1631836800000|2021-09-17 00:00:00|116.63|113.83|116.69|113.89|116.69|113.89|116.63|113.83|0
1631836810000|2021-09-17 00:00:10|116.63|113.83|116.51|113.71|116.63|113.83|116.51|113.71|0
1631836820000|2021-09-17 00:00:20|116.46|113.66|116.51|113.71|116.51|113.71|116.46|113.66|0
1631836830000|2021-09-17 00:00:30|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1631836840000|2021-09-17 00:00:40|116.51|113.71|116.51|113.71|116.51|113.71|116.51|113.71|0
1631836850000|2021-09-17 00:00:50|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1631836860000|2021-09-17 00:01:00|116.51|113.71|116.57|113.77|116.57|113.77|116.51|113.71|0
1631836880000|2021-09-17 00:01:20|116.63|113.83|116.63|113.83|116.63|113.83|116.63|113.83|0
1631836890000|2021-09-17 00:01:30|116.69|113.89|116.75|113.95|116.87|114.07|116.69|113.89|0
1631836900000|2021-09-17 00:01:40|116.69|113.89|116.75|113.95|116.75|113.95|116.69|113.89|0
1631836910000|2021-09-17 00:01:50|116.81|114.01|116.93|114.13|116.93|114.13|116.81|114.01|0
1631836920000|2021-09-17 00:02:00|116.99|114.19|117.05|114.25|117.05|114.25|116.99|114.19|0
1631836930000|2021-09-17 00:02:10|116.99|114.19|116.87|114.07|116.99|114.19|116.87|114.07|0
1631836940000|2021-09-17 00:02:20|116.81|114.01|116.87|114.07|116.87|114.07|116.81|114.01|0
1631836950000|2021-09-17 00:02:30|116.93|114.13|116.93|114.13|116.99|114.19|116.93|114.13|0
1631836960000|2021-09-17 00:02:40|116.87|114.07|116.81|114.01|116.87|114.07|116.81|114.01|0
1631836970000|2021-09-17 00:02:50|116.87|114.07|116.93|114.13|116.93|114.13|116.87|114.07|0
1631836980000|2021-09-17 00:03:00|116.99|114.19|116.93|114.13|116.99|114.19|116.93|114.13|0
1631836990000|2021-09-17 00:03:10|116.87|114.07|116.93|114.13|116.93|114.13|116.81|114.01|0
1631837000000|2021-09-17 00:03:20|116.87|114.07|116.81|114.01|116.87|114.07|116.81|114.01|0
1631837010000|2021-09-17 00:03:30|116.84|114.04|116.87|114.07|116.87|114.07|116.81|114.01|0
1631837020000|2021-09-17 00:03:40|116.81|114.01|116.78|113.98|116.81|114.01|116.78|113.98|0
1631837030000|2021-09-17 00:03:50|116.81|114.01|116.75|113.95|116.81|114.01|116.75|113.95|0
1631837040000|2021-09-17 00:04:00|116.72|113.92|116.75|113.95|116.75|113.95|116.72|113.92|0
1631837050000|2021-09-17 00:04:10|116.63|113.83|116.57|113.77|116.63|113.83|116.57|113.77|0
1631837060000|2021-09-17 00:04:20|116.6|113.8|116.57|113.77|116.63|113.83|116.57|113.77|0
1631837070000|2021-09-17 00:04:30|116.51|113.71|116.51|113.71|116.51|113.71|116.45|113.65|0
1631837080000|2021-09-17 00:04:40|116.57|113.77|116.45|113.65|116.57|113.77|116.45|113.65|0
1631837100000|2021-09-17 00:05:00|116.51|113.71|116.57|113.77|116.57|113.77|116.51|113.71|0
1631837110000|2021-09-17 00:05:10|116.63|113.83|116.57|113.77|116.63|113.83|116.57|113.77|0
1631837120000|2021-09-17 00:05:20|116.6|113.8|116.63|113.83|116.63|113.83|116.57|113.77|0
1631837130000|2021-09-17 00:05:30|116.69|113.89|116.63|113.83|116.69|113.89|116.63|113.83|0
1631837140000|2021-09-17 00:05:40|116.57|113.77|116.57|113.77|116.57|113.77|116.57|113.77|0
1631837150000|2021-09-17 00:05:50|116.6|113.8|116.57|113.77|116.6|113.8|116.57|113.77|0
1631837160000|2021-09-17 00:06:00|116.51|113.71|116.57|113.77|116.57|113.77|116.51|113.71|0
1631837170000|2021-09-17 00:06:10|116.51|113.71|116.51|113.71|116.51|113.71|116.51|113.71|0
1631837180000|2021-09-17 00:06:20|116.57|113.77|116.57|113.77|116.57|113.77|116.57|113.77|0
1631837200000|2021-09-17 00:06:40|116.51|113.71|116.57|113.77|116.57|113.77|116.51|113.71|0
1631837220000|2021-09-17 00:07:00|116.51|113.71|116.48|113.68|116.51|113.71|116.45|113.65|0
1631837230000|2021-09-17 00:07:10|116.51|113.71|116.57|113.77|116.57|113.77|116.51|113.71|0
1631837240000|2021-09-17 00:07:20|116.51|113.71|116.51|113.71|116.51|113.71|116.51|113.71|0
1631837250000|2021-09-17 00:07:30|116.45|113.65|116.39|113.59|116.45|113.65|116.39|113.59|0
1631837260000|2021-09-17 00:07:40|116.33|113.53|116.33|113.53|116.39|113.59|116.33|113.53|0
1631837270000|2021-09-17 00:07:50|116.27|113.47|116.27|113.47|116.27|113.47|116.27|113.47|0
1631837280000|2021-09-17 00:08:00|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1631837290000|2021-09-17 00:08:10|116.27|113.47|116.33|113.53|116.33|113.53|116.27|113.47|0
1631837300000|2021-09-17 00:08:20|116.27|113.47|116.3|113.5|116.3|113.5|116.27|113.47|0
1631837310000|2021-09-17 00:08:30|116.33|113.53|116.27|113.47|116.33|113.53|116.27|113.47|0
1631837320000|2021-09-17 00:08:40|116.3|113.5|116.33|113.53|116.33|113.53|116.3|113.5|0
1631837330000|2021-09-17 00:08:50|116.27|113.47|116.39|113.59|116.39|113.59|116.27|113.47|0
1631837340000|2021-09-17 00:09:00|116.33|113.53|116.27|113.47|116.33|113.53|116.27|113.47|0
1631837360000|2021-09-17 00:09:20|116.3|113.5|116.33|113.53|116.33|113.53|116.27|113.47|0
1631837390000|2021-09-17 00:09:50|116.39|113.59|116.39|113.59|116.39|113.59|116.39|113.59|0
1631837400000|2021-09-17 00:10:00|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1631837410000|2021-09-17 00:10:10|116.39|113.59|116.39|113.59|116.39|113.59|116.39|113.59|0
1631837420000|2021-09-17 00:10:20|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1631837430000|2021-09-17 00:10:30|116.39|113.59|116.39|113.59|116.39|113.59|116.39|113.59|0
1631837440000|2021-09-17 00:10:40|116.45|113.65|116.51|113.71|116.51|113.71|116.45|113.65|0
1631837450000|2021-09-17 00:10:50|116.45|113.65|116.45|113.65|116.45|113.65|116.45|113.65|0
1631837460000|2021-09-17 00:11:00|116.51|113.71|116.33|113.53|116.51|113.71|116.33|113.53|0
1631837470000|2021-09-17 00:11:10|116.39|113.59|116.33|113.53|116.39|113.59|116.33|113.53|0
1631837480000|2021-09-17 00:11:20|116.39|113.59|116.39|113.59|116.39|113.59|116.39|113.59|0
1631837520000|2021-09-17 00:12:00|116.33|113.53|116.33|113.53|116.33|113.53|116.33|113.53|0
1631837530000|2021-09-17 00:12:10|116.39|113.59|116.33|113.53|116.39|113.59|116.33|113.53|0
1631837540000|2021-09-17 00:12:20|116.39|113.59|116.39|113.59|116.39|113.59|116.39|113.59|0
1631837570000|2021-09-17 00:12:50|116.45|113.65|116.39|113.59|116.45|113.65|116.39|113.59|0
1631837590000|2021-09-17 00:13:10|116.45|113.65|116.57|113.77|116.57|113.77|116.45|113.65|0
1631837600000|2021-09-17 00:13:20|116.6|113.8|116.57|113.77|116.6|113.8|116.57|113.77|0
1631837630000|2021-09-17 00:13:50|116.63|113.83|116.63|113.83|116.63|113.83|116.63|113.83|0
1631837640000|2021-09-17 00:14:00|116.69|113.89|116.69|113.89|116.69|113.89|116.69|113.89|0
1631837650000|2021-09-17 00:14:10|116.66|113.86|116.63|113.83|116.66|113.86|116.63|113.83|0
1631837660000|2021-09-17 00:14:20|116.57|113.77|116.63|113.83|116.63|113.83|116.57|113.77|0
1631837670000|2021-09-17 00:14:30|116.57|113.77|116.57|113.77|116.6|113.8|116.57|113.77|0
1631837680000|2021-09-17 00:14:40|116.63|113.83|116.69|113.89|116.69|113.89|116.63|113.83|0
1631837690000|2021-09-17 00:14:50|116.66|113.86|116.63|113.83|116.66|113.86|116.63|113.83|0
1631837700000|2021-09-17 00:15:00|116.69|113.89|116.57|113.77|116.69|113.89|116.57|113.77|0
1631837710000|2021-09-17 00:15:10|116.63|113.83|116.51|113.71|116.63|113.83|116.51|113.71|0
1631837720000|2021-09-17 00:15:20|116.57|113.77|116.57|113.77|116.57|113.77|116.57|113.77|0
1631837740000|2021-09-17 00:15:40|116.51|113.71|116.57|113.77|116.57|113.77|116.51|113.71|0
1631837750000|2021-09-17 00:15:50|116.63|113.83|116.69|113.89|116.69|113.89|116.63|113.83|0
1631837760000|2021-09-17 00:16:00|116.81|114.01|116.81|114.01|116.81|114.01|116.81|114.01|0
1631837770000|2021-09-17 00:16:10|116.86|114.06|116.86|114.06|116.86|114.06|116.86|114.06|0
1631837790000|2021-09-17 00:16:30|116.8|114|116.8|114|116.8|114|116.8|114|0
1631837800000|2021-09-17 00:16:40|116.86|114.06|116.86|114.06|116.86|114.06|116.86|114.06|0
1631837820000|2021-09-17 00:17:00|116.92|114.12|116.92|114.12|116.92|114.12|116.92|114.12|0
1631837830000|2021-09-17 00:17:10|116.86|114.06|116.92|114.12|116.92|114.12|116.86|114.06|0
1631837840000|2021-09-17 00:17:20|116.98|114.18|116.92|114.12|116.98|114.18|116.92|114.12|0
1631837850000|2021-09-17 00:17:30|116.98|114.18|116.98|114.18|116.98|114.18|116.98|114.18|0
1631837870000|2021-09-17 00:17:50|116.92|114.12|116.98|114.18|116.98|114.18|116.92|114.12|0
1631837880000|2021-09-17 00:18:00|117.04|114.24|116.92|114.12|117.04|114.24|116.92|114.12|0
1631837890000|2021-09-17 00:18:10|116.86|114.06|116.86|114.06|116.86|114.06|116.86|114.06|0
1631837900000|2021-09-17 00:18:20|116.89|114.09|116.89|114.09|116.89|114.09|116.89|114.09|0
1631837910000|2021-09-17 00:18:30|116.86|114.06|116.86|114.06|116.86|114.06|116.86|114.06|0
1631837940000|2021-09-17 00:19:00|116.92|114.12|117.1|114.3|117.1|114.3|116.92|114.12|0
1631837950000|2021-09-17 00:19:10|116.98|114.18|116.98|114.18|116.98|114.18|116.98|114.18|0
1631837960000|2021-09-17 00:19:20|117.04|114.24|117.04|114.24|117.04|114.24|117.04|114.24|0
1631837970000|2021-09-17 00:19:30|116.98|114.18|116.95|114.15|116.98|114.18|116.92|114.12|0
1631837980000|2021-09-17 00:19:40|116.98|114.18|116.95|114.15|116.98|114.18|116.95|114.15|0
1631837990000|2021-09-17 00:19:50|116.98|114.18|116.98|114.18|116.98|114.18|116.98|114.18|0
1631838000000|2021-09-17 00:20:00|116.92|114.12|116.98|114.18|116.98|114.18|116.92|114.12|0
1631838010000|2021-09-17 00:20:10|116.92|114.12|116.89|114.09|116.92|114.12|116.86|114.06|0
1631838020000|2021-09-17 00:20:20|116.86|114.06|116.86|114.06|116.89|114.09|116.86|114.06|0
1631838030000|2021-09-17 00:20:30|116.8|114|116.86|114.06|116.86|114.06|116.8|114|0
1631838040000|2021-09-17 00:20:40|116.83|114.03|116.83|114.03|116.83|114.03|116.83|114.03|0
1631838050000|2021-09-17 00:20:50|116.92|114.12|116.98|114.18|116.98|114.18|116.92|114.12|0
1631838060000|2021-09-17 00:21:00|117.04|114.24|117.04|114.24|117.04|114.24|117.04|114.24|0
1631838070000|2021-09-17 00:21:10|117.1|114.3|117.04|114.24|117.1|114.3|117.04|114.24|0
1631838080000|2021-09-17 00:21:20|117.1|114.3|117.1|114.3|117.1|114.3|117.1|114.3|0
1631838090000|2021-09-17 00:21:30|117.16|114.36|117.22|114.42|117.22|114.42|117.16|114.36|0
1631838100000|2021-09-17 00:21:40|117.16|114.36|117.16|114.36|117.16|114.36|117.16|114.36|0
1631838110000|2021-09-17 00:21:50|117.19|114.39|117.16|114.36|117.19|114.39|117.16|114.36|0
1631838120000|2021-09-17 00:22:00|117.19|114.39|117.16|114.36|117.19|114.39|117.16|114.36|0
1631838130000|2021-09-17 00:22:10|117.22|114.42|117.22|114.42|117.22|114.42|117.22|114.42|0
1631838140000|2021-09-17 00:22:20|117.16|114.36|117.22|114.42|117.22|114.42|117.16|114.36|0
1631838150000|2021-09-17 00:22:30|117.16|114.36|117.16|114.36|117.16|114.36|117.16|114.36|0
1631838170000|2021-09-17 00:22:50|117.1|114.3|117.1|114.3|117.1|114.3|117.1|114.3|0
1631838210000|2021-09-17 00:23:30|117.04|114.24|117.04|114.24|117.04|114.24|117.04|114.24|0
1631838220000|2021-09-17 00:23:40|116.98|114.18|116.98|114.18|116.98|114.18|116.98|114.18|0
1631838230000|2021-09-17 00:23:50|117.04|114.24|117.04|114.24|117.04|114.24|117.04|114.24|0
1631838250000|2021-09-17 00:24:10|116.98|114.18|116.92|114.12|116.98|114.18|116.92|114.12|0
1631838260000|2021-09-17 00:24:20|116.86|114.06|116.86|114.06|116.86|114.06|116.86|114.06|0
1631838270000|2021-09-17 00:24:30|116.92|114.12|116.92|114.12|116.92|114.12|116.92|114.12|0
1631838300000|2021-09-17 00:25:00|116.86|114.06|116.86|114.06|116.86|114.06|116.86|114.06|0
1631838310000|2021-09-17 00:25:10|116.8|114|116.86|114.06|116.86|114.06|116.8|114|0
1631838330000|2021-09-17 00:25:30|116.92|114.12|116.92|114.12|116.92|114.12|116.92|114.12|0
1631838340000|2021-09-17 00:25:40|116.86|114.06|116.86|114.06|116.86|114.06|116.86|114.06|0
1631838350000|2021-09-17 00:25:50|116.8|114|116.8|114|116.8|114|116.8|114|0
1631838360000|2021-09-17 00:26:00|116.86|114.06|116.86|114.06|116.86|114.06|116.86|114.06|0
1631838370000|2021-09-17 00:26:10|116.92|114.12|116.92|114.12|116.92|114.12|116.92|114.12|0
1631838390000|2021-09-17 00:26:30|116.86|114.06|116.86|114.06|116.86|114.06|116.8|114|0
1631838400000|2021-09-17 00:26:40|116.8|114|116.8|114|116.8|114|116.8|114|0
1631838410000|2021-09-17 00:26:50|116.74|113.94|116.68|113.88|116.74|113.94|116.68|113.88|0
1631838420000|2021-09-17 00:27:00|116.74|113.94|116.74|113.94|116.74|113.94|116.74|113.94|0
1631838430000|2021-09-17 00:27:10|116.8|114|116.8|114|116.8|114|116.8|114|0
1631838440000|2021-09-17 00:27:20|116.74|113.94|116.74|113.94|116.74|113.94|116.74|113.94|0
1631838450000|2021-09-17 00:27:30|116.8|114|116.8|114|116.8|114|116.8|114|0
1631838460000|2021-09-17 00:27:40|116.74|113.94|116.74|113.94|116.74|113.94|116.74|113.94|0
1631838490000|2021-09-17 00:28:10|116.8|114|116.74|113.94|116.8|114|116.74|113.94|0
1631838500000|2021-09-17 00:28:20|116.8|114|116.77|113.97|116.8|114|116.77|113.97|0
1631838510000|2021-09-17 00:28:30|116.8|114|116.8|114|116.8|114|116.8|114|0
1631838540000|2021-09-17 00:29:00|116.74|113.94|116.74|113.94|116.74|113.94|116.74|113.94|0
1631838550000|2021-09-17 00:29:10|116.8|114|116.8|114|116.8|114|116.8|114|0
1631838570000|2021-09-17 00:29:30|116.74|113.94|116.74|113.94|116.74|113.94|116.74|113.94|0
1631838580000|2021-09-17 00:29:40|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1631838590000|2021-09-17 00:29:50|116.74|113.94|116.74|113.94|116.74|113.94|116.74|113.94|0
1631838600000|2021-09-17 00:30:00|116.8|114|116.8|114|116.8|114|116.8|114|0
1631838620000|2021-09-17 00:30:20|116.74|113.94|116.68|113.88|116.74|113.94|116.68|113.88|0
1631838650000|2021-09-17 00:30:50|116.71|113.91|116.71|113.91|116.71|113.91|116.71|113.91|0
1631838660000|2021-09-17 00:31:00|116.74|113.94|116.68|113.88|116.74|113.94|116.62|113.82|0
1631838670000|2021-09-17 00:31:10|116.74|113.94|116.74|113.94|116.74|113.94|116.74|113.94|0
1631838690000|2021-09-17 00:31:30|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1631838700000|2021-09-17 00:31:40|116.74|113.94|116.68|113.88|116.74|113.94|116.68|113.88|0
1631838710000|2021-09-17 00:31:50|116.74|113.94|116.68|113.88|116.74|113.94|116.68|113.88|0
1631838730000|2021-09-17 00:32:10|116.62|113.82|116.62|113.82|116.62|113.82|116.62|113.82|0
1631838750000|2021-09-17 00:32:30|116.56|113.76|116.62|113.82|116.62|113.82|116.56|113.76|0
1631838760000|2021-09-17 00:32:40|116.56|113.76|116.62|113.82|116.62|113.82|116.56|113.76|0
1631838780000|2021-09-17 00:33:00|116.56|113.76|116.62|113.82|116.62|113.82|116.56|113.76|0
1631838840000|2021-09-17 00:34:00|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1631838850000|2021-09-17 00:34:10|116.74|113.94|116.74|113.94|116.74|113.94|116.74|113.94|0
1631838860000|2021-09-17 00:34:20|116.8|114|116.8|114|116.8|114|116.8|114|0
1631838870000|2021-09-17 00:34:30|116.74|113.94|116.8|114|116.8|114|116.74|113.94|0
1631838890000|2021-09-17 00:34:50|116.86|114.06|116.8|114|116.86|114.06|116.8|114|0
1631838960000|2021-09-17 00:36:00|116.74|113.94|116.77|113.97|116.8|114|116.74|113.94|0
1631838970000|2021-09-17 00:36:10|116.8|114|116.8|114|116.8|114|116.77|113.97|0
1631838980000|2021-09-17 00:36:20|116.86|114.06|116.86|114.06|116.86|114.06|116.86|114.06|0
1631838990000|2021-09-17 00:36:30|116.83|114.03|116.83|114.03|116.83|114.03|116.83|114.03|0
1631839000000|2021-09-17 00:36:40|116.8|114|116.8|114|116.8|114|116.74|113.94|0
1631839010000|2021-09-17 00:36:50|116.74|113.94|116.8|114|116.8|114|116.74|113.94|0
1631839020000|2021-09-17 00:37:00|116.77|113.97|116.8|114|116.8|114|116.77|113.97|0
1631839030000|2021-09-17 00:37:10|116.77|113.97|116.8|114|116.8|114|116.77|113.97|0
1631839050000|2021-09-17 00:37:30|116.74|113.94|116.68|113.88|116.74|113.94|116.68|113.88|0
1631839060000|2021-09-17 00:37:40|116.74|113.94|116.74|113.94|116.74|113.94|116.74|113.94|0
1631839070000|2021-09-17 00:37:50|116.68|113.88|116.74|113.94|116.74|113.94|116.68|113.88|0
1631839090000|2021-09-17 00:38:10|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1631839110000|2021-09-17 00:38:30|116.74|113.94|116.74|113.94|116.74|113.94|116.68|113.88|0
1631839120000|2021-09-17 00:38:40|116.71|113.91|116.68|113.88|116.71|113.91|116.68|113.88|0
1631839180000|2021-09-17 00:39:40|116.73|113.93|116.73|113.93|116.73|113.93|116.73|113.93|0
1631839200000|2021-09-17 00:40:00|116.68|113.88|116.71|113.91|116.71|113.91|116.68|113.88|0
1631839210000|2021-09-17 00:40:10|116.68|113.88|116.68|113.88|116.68|113.88|116.68|113.88|0
1631839220000|2021-09-17 00:40:20|116.71|113.91|116.73|113.93|116.73|113.93|116.71|113.91|0
1631839240000|2021-09-17 00:40:40|116.79|113.99|116.77|113.97|116.79|113.99|116.73|113.93|0
1631839250000|2021-09-17 00:40:50|116.79|113.99|116.79|113.99|116.79|113.99|116.77|113.97|0
1631839270000|2021-09-17 00:41:10|116.85|114.05|116.97|114.17|116.97|114.17|116.85|114.05|0
1631839280000|2021-09-17 00:41:20|117.03|114.23|117.03|114.23|117.03|114.23|117.03|114.23|0
1631839300000|2021-09-17 00:41:40|116.97|114.17|116.97|114.17|116.97|114.17|116.97|114.17|0
1631839310000|2021-09-17 00:41:50|117.03|114.23|117.03|114.23|117.03|114.23|116.97|114.17|0
1631839320000|2021-09-17 00:42:00|116.97|114.17|116.97|114.17|116.97|114.17|116.97|114.17|0
1631839350000|2021-09-17 00:42:30|116.94|114.14|116.94|114.14|116.94|114.14|116.94|114.14|0
1631839360000|2021-09-17 00:42:40|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1631839370000|2021-09-17 00:42:50|116.85|114.05|116.91|114.11|116.91|114.11|116.85|114.05|0
1631839380000|2021-09-17 00:43:00|116.94|114.14|116.94|114.14|116.94|114.14|116.91|114.11|0
1631839390000|2021-09-17 00:43:10|116.97|114.17|116.91|114.11|116.97|114.17|116.91|114.11|0
1631839440000|2021-09-17 00:44:00|116.97|114.17|116.91|114.11|116.97|114.17|116.91|114.11|0
1631839450000|2021-09-17 00:44:10|116.97|114.17|116.91|114.11|116.97|114.17|116.91|114.11|0
1631839470000|2021-09-17 00:44:30|116.97|114.17|116.91|114.11|116.97|114.17|116.91|114.11|0
1631839490000|2021-09-17 00:44:50|116.85|114.05|116.88|114.08|116.88|114.08|116.85|114.05|0
1631839500000|2021-09-17 00:45:00|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1631839510000|2021-09-17 00:45:10|116.97|114.17|117.03|114.23|117.03|114.23|116.97|114.17|0
1631839520000|2021-09-17 00:45:20|116.97|114.17|116.97|114.17|116.97|114.17|116.97|114.17|0
1631839530000|2021-09-17 00:45:30|117.03|114.23|117.09|114.29|117.09|114.29|117.03|114.23|0
1631839540000|2021-09-17 00:45:40|117.03|114.23|117.09|114.29|117.09|114.29|117.03|114.23|0
1631839550000|2021-09-17 00:45:50|117.03|114.23|117.03|114.23|117.03|114.23|117.03|114.23|0
1631839560000|2021-09-17 00:46:00|116.97|114.17|116.97|114.17|116.97|114.17|116.97|114.17|0
1631839570000|2021-09-17 00:46:10|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1631839580000|2021-09-17 00:46:20|116.97|114.17|116.97|114.17|116.97|114.17|116.97|114.17|0
1631839590000|2021-09-17 00:46:30|116.91|114.11|116.97|114.17|116.97|114.17|116.91|114.11|0
1631839600000|2021-09-17 00:46:40|116.91|114.11|116.94|114.14|116.94|114.14|116.91|114.11|0
1631839610000|2021-09-17 00:46:50|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1631839620000|2021-09-17 00:47:00|116.85|114.05|116.91|114.11|116.91|114.11|116.85|114.05|0
1631839630000|2021-09-17 00:47:10|116.94|114.14|116.91|114.11|116.94|114.14|116.91|114.11|0
1631839640000|2021-09-17 00:47:20|116.97|114.17|116.97|114.17|116.97|114.17|116.97|114.17|0
1631839650000|2021-09-17 00:47:30|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1631839670000|2021-09-17 00:47:50|116.97|114.17|116.97|114.17|116.97|114.17|116.97|114.17|0
1631839680000|2021-09-17 00:48:00|117.03|114.23|117.09|114.29|117.09|114.29|117.03|114.23|0
1631839700000|2021-09-17 00:48:20|117.03|114.23|117.03|114.23|117.03|114.23|117.03|114.23|0
1631839710000|2021-09-17 00:48:30|117.09|114.29|117.09|114.29|117.09|114.29|117.09|114.29|0
1631839720000|2021-09-17 00:48:40|117.03|114.23|117.03|114.23|117.03|114.23|117.03|114.23|0
1631839730000|2021-09-17 00:48:50|116.97|114.17|116.97|114.17|116.97|114.17|116.97|114.17|0
1631839750000|2021-09-17 00:49:10|116.91|114.11|116.79|113.99|116.91|114.11|116.79|113.99|0
1631839760000|2021-09-17 00:49:20|116.85|114.05|116.85|114.05|116.85|114.05|116.85|114.05|0
1631839780000|2021-09-17 00:49:40|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1631839790000|2021-09-17 00:49:50|116.85|114.05|116.85|114.05|116.91|114.11|116.85|114.05|0
1631839810000|2021-09-17 00:50:10|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1631839820000|2021-09-17 00:50:20|116.85|114.05|116.85|114.05|116.85|114.05|116.85|114.05|0
1631839830000|2021-09-17 00:50:30|116.88|114.08|116.91|114.11|116.91|114.11|116.88|114.08|0
1631839840000|2021-09-17 00:50:40|116.85|114.05|116.85|114.05|116.85|114.05|116.85|114.05|0
1631839870000|2021-09-17 00:51:10|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1631839880000|2021-09-17 00:51:20|116.73|113.93|116.73|113.93|116.73|113.93|116.73|113.93|0
1631839890000|2021-09-17 00:51:30|116.79|113.99|116.73|113.93|116.79|113.99|116.73|113.93|0
1631839920000|2021-09-17 00:52:00|116.76|113.96|116.79|113.99|116.79|113.99|116.76|113.96|0
1631839930000|2021-09-17 00:52:10|116.82|114.02|116.82|114.02|116.82|114.02|116.82|114.02|0
1631839940000|2021-09-17 00:52:20|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1631839990000|2021-09-17 00:53:10|116.85|114.05|116.85|114.05|116.85|114.05|116.85|114.05|0
1631840010000|2021-09-17 00:53:30|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1631840060000|2021-09-17 00:54:20|116.85|114.05|116.85|114.05|116.85|114.05|116.79|113.99|0
1631840070000|2021-09-17 00:54:30|116.91|114.11|116.85|114.05|116.91|114.11|116.85|114.05|0
1631840080000|2021-09-17 00:54:40|116.91|114.11|116.79|113.99|116.91|114.11|116.79|113.99|0
1631840090000|2021-09-17 00:54:50|116.85|114.05|116.85|114.05|116.85|114.05|116.85|114.05|0
1631840100000|2021-09-17 00:55:00|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1631840110000|2021-09-17 00:55:10|116.82|114.02|116.85|114.05|116.85|114.05|116.82|114.02|0
1631840120000|2021-09-17 00:55:20|116.91|114.11|116.85|114.05|116.91|114.11|116.85|114.05|0
1631840130000|2021-09-17 00:55:30|116.91|114.11|116.97|114.17|116.97|114.17|116.88|114.08|0
1631840160000|2021-09-17 00:56:00|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1631840170000|2021-09-17 00:56:10|116.97|114.17|116.97|114.17|116.97|114.17|116.97|114.17|0
1631840180000|2021-09-17 00:56:20|116.91|114.11|116.91|114.11|116.91|114.11|116.91|114.11|0
1631840190000|2021-09-17 00:56:30|116.85|114.05|116.85|114.05|116.85|114.05|116.85|114.05|0
1631840260000|2021-09-17 00:57:40|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1631840280000|2021-09-17 00:58:00|116.85|114.05|116.85|114.05|116.85|114.05|116.79|113.99|0
1631840290000|2021-09-17 00:58:10|116.79|113.99|116.79|113.99|116.85|114.05|116.79|113.99|0
1631840310000|2021-09-17 00:58:30|116.85|114.05|116.79|113.99|116.85|114.05|116.79|113.99|0
1631840320000|2021-09-17 00:58:40|116.73|113.93|116.79|113.99|116.79|113.99|116.73|113.93|0
1631840340000|2021-09-17 00:59:00|116.73|113.93|116.73|113.93|116.73|113.93|116.73|113.93|0
1631840350000|2021-09-17 00:59:10|116.76|113.96|116.73|113.93|116.76|113.96|116.73|113.93|0
1631840360000|2021-09-17 00:59:20|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1631840390000|2021-09-17 00:59:50|116.73|113.93|116.73|113.93|116.73|113.93|116.73|113.93|0
1631840400000|2021-09-17 01:00:00|116.67|113.87|116.67|113.87|116.67|113.87|116.67|113.87|0
1631840420000|2021-09-17 01:00:20|116.73|113.93|116.7|113.9|116.73|113.93|116.7|113.9|0
1631840430000|2021-09-17 01:00:30|116.67|113.87|116.67|113.87|116.67|113.87|116.67|113.87|0
1631840460000|2021-09-17 01:01:00|116.61|113.81|116.55|113.75|116.61|113.81|116.55|113.75|0
1631840480000|2021-09-17 01:01:20|116.61|113.81|116.61|113.81|116.61|113.81|116.61|113.81|0
1631840490000|2021-09-17 01:01:30|116.73|113.93|116.73|113.93|116.73|113.93|116.73|113.93|0
1631840530000|2021-09-17 01:02:10|116.78|113.98|116.78|113.98|116.78|113.98|116.78|113.98|0
1631840540000|2021-09-17 01:02:20|116.72|113.92|116.72|113.92|116.72|113.92|116.72|113.92|0
1631840550000|2021-09-17 01:02:30|116.67|113.87|116.67|113.87|116.67|113.87|116.67|113.87|0
1631840560000|2021-09-17 01:02:40|116.7|113.9|116.67|113.87|116.7|113.9|116.67|113.87|0
1631840570000|2021-09-17 01:02:50|116.61|113.81|116.61|113.81|116.61|113.81|116.61|113.81|0
1631840580000|2021-09-17 01:03:00|116.67|113.87|116.67|113.87|116.67|113.87|116.67|113.87|0
1631840590000|2021-09-17 01:03:10|116.66|113.86|116.66|113.86|116.66|113.86|116.66|113.86|0
1631840600000|2021-09-17 01:03:20|116.72|113.92|116.66|113.86|116.72|113.92|116.66|113.86|0
1631840610000|2021-09-17 01:03:30|116.72|113.92|116.72|113.92|116.72|113.92|116.72|113.92|0
1631840620000|2021-09-17 01:03:40|116.78|113.98|116.78|113.98|116.78|113.98|116.78|113.98|0
1631840630000|2021-09-17 01:03:50|116.72|113.92|116.72|113.92|116.72|113.92|116.72|113.92|0
1631840640000|2021-09-17 01:04:00|116.66|113.86|116.64|113.84|116.66|113.86|116.61|113.81|0
1631840650000|2021-09-17 01:04:10|116.61|113.81|116.66|113.86|116.66|113.86|116.61|113.81|0
1631840690000|2021-09-17 01:04:50|116.72|113.92|116.72|113.92|116.72|113.92|116.72|113.92|0
1631840710000|2021-09-17 01:05:10|116.66|113.86|116.72|113.92|116.72|113.92|116.66|113.86|0
1631840740000|2021-09-17 01:05:40|116.66|113.86|116.66|113.86|116.66|113.86|116.66|113.86|0
1631840760000|2021-09-17 01:06:00|116.72|113.92|116.72|113.92|116.72|113.92|116.72|113.92|0
1631840780000|2021-09-17 01:06:20|116.66|113.86|116.66|113.86|116.66|113.86|116.66|113.86|0
1631840790000|2021-09-17 01:06:30|116.6|113.8|116.6|113.8|116.6|113.8|116.6|113.8|0
1631840800000|2021-09-17 01:06:40|116.54|113.74|116.54|113.74|116.54|113.74|116.54|113.74|0
1631840820000|2021-09-17 01:07:00|116.48|113.68|116.48|113.68|116.48|113.68|116.48|113.68|0
1631840850000|2021-09-17 01:07:30|116.43|113.63|116.43|113.63|116.43|113.63|116.43|113.63|0
1631840870000|2021-09-17 01:07:50|116.48|113.68|116.48|113.68|116.48|113.68|116.48|113.68|0
1631840880000|2021-09-17 01:08:00|116.42|113.62|116.42|113.62|116.42|113.62|116.42|113.62|0
1631840890000|2021-09-17 01:08:10|116.37|113.57|116.37|113.57|116.4|113.6|116.37|113.57|0
1631840930000|2021-09-17 01:08:50|116.42|113.62|116.42|113.62|116.42|113.62|116.42|113.62|0
1631840950000|2021-09-17 01:09:10|116.37|113.57|116.36|113.56|116.37|113.57|116.36|113.56|0
1631840960000|2021-09-17 01:09:20|116.42|113.62|116.36|113.56|116.42|113.62|116.36|113.56|0
1631840970000|2021-09-17 01:09:30|116.42|113.62|116.42|113.62|116.42|113.62|116.42|113.62|0
1631840980000|2021-09-17 01:09:40|116.36|113.56|116.36|113.56|116.42|113.62|116.36|113.56|0
1631841030000|2021-09-17 01:10:30|116.31|113.51|116.25|113.45|116.31|113.51|116.25|113.45|0
1631841050000|2021-09-17 01:10:50|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1631841060000|2021-09-17 01:11:00|116.25|113.45|116.25|113.45|116.25|113.45|116.25|113.45|0
1631841070000|2021-09-17 01:11:10|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1631841080000|2021-09-17 01:11:20|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1631841090000|2021-09-17 01:11:30|116.42|113.62|116.42|113.62|116.42|113.62|116.42|113.62|0
1631841100000|2021-09-17 01:11:40|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1631841120000|2021-09-17 01:12:00|116.42|113.62|116.42|113.62|116.42|113.62|116.42|113.62|0
1631841130000|2021-09-17 01:12:10|116.39|113.59|116.36|113.56|116.39|113.59|116.36|113.56|0
1631841140000|2021-09-17 01:12:20|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1631841150000|2021-09-17 01:12:30|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1631841180000|2021-09-17 01:13:00|116.3|113.5|116.24|113.44|116.3|113.5|116.24|113.44|0
1631841190000|2021-09-17 01:13:10|116.19|113.39|116.19|113.39|116.19|113.39|116.19|113.39|0
1631841210000|2021-09-17 01:13:30|116.18|113.38|116.18|113.38|116.18|113.38|116.18|113.38|0
1631841220000|2021-09-17 01:13:40|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1631841230000|2021-09-17 01:13:50|116.18|113.38|116.18|113.38|116.18|113.38|116.18|113.38|0
1631841240000|2021-09-17 01:14:00|116.13|113.33|116.13|113.33|116.13|113.33|116.13|113.33|0
1631841270000|2021-09-17 01:14:30|116.16|113.36|116.13|113.33|116.16|113.36|116.13|113.33|0
1631841280000|2021-09-17 01:14:40|116.07|113.27|116.01|113.21|116.07|113.27|116.01|113.21|0
1631841290000|2021-09-17 01:14:50|116.07|113.27|116.07|113.27|116.07|113.27|116.01|113.21|0
1631841300000|2021-09-17 01:15:00|116.01|113.21|116.01|113.21|116.01|113.21|116.01|113.21|0
1631841310000|2021-09-17 01:15:10|116.07|113.27|116.12|113.32|116.12|113.32|116.07|113.27|0
1631841320000|2021-09-17 01:15:20|116.07|113.27|116.07|113.27|116.07|113.27|116.07|113.27|0
1631841360000|2021-09-17 01:16:00|116.12|113.32|116.12|113.32|116.12|113.32|116.12|113.32|0
1631841380000|2021-09-17 01:16:20|116.18|113.38|116.24|113.44|116.24|113.44|116.18|113.38|0
1631841400000|2021-09-17 01:16:40|116.3|113.5|116.24|113.44|116.3|113.5|116.24|113.44|0
1631841410000|2021-09-17 01:16:50|116.18|113.38|116.21|113.41|116.21|113.41|116.18|113.38|0
1631841420000|2021-09-17 01:17:00|116.18|113.38|116.24|113.44|116.24|113.44|116.18|113.38|0
1631841440000|2021-09-17 01:17:20|116.3|113.5|116.3|113.5|116.36|113.56|116.3|113.5|0
1631841450000|2021-09-17 01:17:30|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1631841460000|2021-09-17 01:17:40|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1631841480000|2021-09-17 01:18:00|116.36|113.56|116.3|113.5|116.36|113.56|116.3|113.5|0
1631841490000|2021-09-17 01:18:10|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1631841500000|2021-09-17 01:18:20|116.42|113.62|116.48|113.68|116.48|113.68|116.42|113.62|0
1631841510000|2021-09-17 01:18:30|116.54|113.74|116.54|113.74|116.54|113.74|116.48|113.68|0
1631841520000|2021-09-17 01:18:40|116.48|113.68|116.48|113.68|116.48|113.68|116.42|113.62|0
1631841530000|2021-09-17 01:18:50|116.54|113.74|116.54|113.74|116.54|113.74|116.54|113.74|0
1631841540000|2021-09-17 01:19:00|116.48|113.68|116.51|113.71|116.6|113.8|116.48|113.68|0
1631841550000|2021-09-17 01:19:10|116.48|113.68|116.48|113.68|116.48|113.68|116.48|113.68|0
1631841560000|2021-09-17 01:19:20|116.45|113.65|116.42|113.62|116.45|113.65|116.42|113.62|0
1631841570000|2021-09-17 01:19:30|116.48|113.68|116.48|113.68|116.48|113.68|116.48|113.68|0
1631841580000|2021-09-17 01:19:40|116.42|113.62|116.42|113.62|116.42|113.62|116.42|113.62|0
1631841590000|2021-09-17 01:19:50|116.45|113.65|116.48|113.68|116.48|113.68|116.45|113.65|0
1631841600000|2021-09-17 01:20:00|116.54|113.74|116.42|113.62|116.54|113.74|116.42|113.62|0
1631841610000|2021-09-17 01:20:10|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1631841640000|2021-09-17 01:20:40|116.3|113.5|116.36|113.56|116.36|113.56|116.3|113.5|0
1631841660000|2021-09-17 01:21:00|116.3|113.5|116.3|113.5|116.33|113.53|116.3|113.5|0
1631841670000|2021-09-17 01:21:10|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1631841680000|2021-09-17 01:21:20|116.3|113.5|116.36|113.56|116.36|113.56|116.24|113.44|0
1631841700000|2021-09-17 01:21:40|116.42|113.62|116.39|113.59|116.42|113.62|116.39|113.59|0
1631841710000|2021-09-17 01:21:50|116.42|113.62|116.42|113.62|116.42|113.62|116.39|113.59|0
1631841720000|2021-09-17 01:22:00|116.39|113.59|116.36|113.56|116.39|113.59|116.36|113.56|0
1631841740000|2021-09-17 01:22:20|116.33|113.53|116.36|113.56|116.36|113.56|116.33|113.53|0
1631841750000|2021-09-17 01:22:30|116.39|113.59|116.42|113.62|116.42|113.62|116.39|113.59|0
1631841760000|2021-09-17 01:22:40|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1631841770000|2021-09-17 01:22:50|116.3|113.5|116.36|113.56|116.36|113.56|116.3|113.5|0
1631841780000|2021-09-17 01:23:00|116.3|113.5|116.36|113.56|116.36|113.56|116.3|113.5|0
1631841810000|2021-09-17 01:23:30|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1631841820000|2021-09-17 01:23:40|116.24|113.44|116.36|113.56|116.36|113.56|116.24|113.44|0
1631841830000|2021-09-17 01:23:50|116.3|113.5|116.24|113.44|116.3|113.5|116.24|113.44|0
1631841840000|2021-09-17 01:24:00|116.3|113.5|116.24|113.44|116.3|113.5|116.24|113.44|0
1631841850000|2021-09-17 01:24:10|116.27|113.47|116.3|113.5|116.3|113.5|116.27|113.47|0
1631841860000|2021-09-17 01:24:20|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1631841870000|2021-09-17 01:24:30|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1631841880000|2021-09-17 01:24:40|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1631841900000|2021-09-17 01:25:00|116.18|113.38|116.18|113.38|116.18|113.38|116.18|113.38|0
1631841920000|2021-09-17 01:25:20|116.24|113.44|116.3|113.5|116.3|113.5|116.24|113.44|0
1631841940000|2021-09-17 01:25:40|116.36|113.56|116.3|113.5|116.36|113.56|116.3|113.5|0
1631841960000|2021-09-17 01:26:00|116.24|113.44|116.24|113.44|116.24|113.44|116.24|113.44|0
1631841970000|2021-09-17 01:26:10|116.3|113.5|116.3|113.5|116.3|113.5|116.3|113.5|0
1631841980000|2021-09-17 01:26:20|116.27|113.47|116.3|113.5|116.3|113.5|116.24|113.44|0
1631841990000|2021-09-17 01:26:30|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1631842040000|2021-09-17 01:27:20|116.3|113.5|116.36|113.56|116.36|113.56|116.3|113.5|0
1631842060000|2021-09-17 01:27:40|116.42|113.62|116.42|113.62|116.42|113.62|116.42|113.62|0
1631842070000|2021-09-17 01:27:50|116.39|113.59|116.42|113.62|116.42|113.62|116.39|113.59|0
1631842090000|2021-09-17 01:28:10|116.39|113.59|116.42|113.62|116.42|113.62|116.39|113.59|0
1631842110000|2021-09-17 01:28:30|116.48|113.68|116.45|113.65|116.53|113.73|116.45|113.65|0
1631842120000|2021-09-17 01:28:40|116.48|113.68|116.42|113.62|116.48|113.68|116.42|113.62|0
1631842130000|2021-09-17 01:28:50|116.45|113.65|116.48|113.68|116.48|113.68|116.45|113.65|0
1631842140000|2021-09-17 01:29:00|116.42|113.62|116.42|113.62|116.42|113.62|116.42|113.62|0
1631842150000|2021-09-17 01:29:10|116.45|113.65|116.47|113.67|116.47|113.67|116.45|113.65|0
1631842160000|2021-09-17 01:29:20|116.42|113.62|116.47|113.67|116.47|113.67|116.42|113.62|0
1631842180000|2021-09-17 01:29:40|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1631842200000|2021-09-17 01:30:00|116.47|113.67|116.47|113.67|116.53|113.73|116.47|113.67|0
1631842210000|2021-09-17 01:30:10|116.53|113.73|116.59|113.79|116.59|113.79|116.53|113.73|0
1631842220000|2021-09-17 01:30:20|116.65|113.85|116.59|113.79|116.65|113.85|116.59|113.79|0
1631842230000|2021-09-17 01:30:30|116.56|113.76|116.53|113.73|116.56|113.76|116.53|113.73|0
1631842240000|2021-09-17 01:30:40|116.51|113.71|116.59|113.79|116.59|113.79|116.51|113.71|0
1631842250000|2021-09-17 01:30:50|116.65|113.85|116.62|113.82|116.65|113.85|116.62|113.82|0
1631842260000|2021-09-17 01:31:00|116.65|113.85|116.8|114|116.8|114|116.65|113.85|0
1631842270000|2021-09-17 01:31:10|116.77|113.97|116.8|114|116.83|114.03|116.77|113.97|0
1631842280000|2021-09-17 01:31:20|116.83|114.03|116.89|114.09|116.89|114.09|116.83|114.03|0
1631842290000|2021-09-17 01:31:30|116.83|114.03|116.89|114.09|116.89|114.09|116.83|114.03|0
1631842300000|2021-09-17 01:31:40|116.86|114.06|116.83|114.03|116.86|114.06|116.83|114.03|0
1631842310000|2021-09-17 01:31:50|116.77|113.97|116.83|114.03|116.83|114.03|116.77|113.97|0
1631842320000|2021-09-17 01:32:00|116.77|113.97|116.89|114.09|116.89|114.09|116.77|113.97|0
1631842330000|2021-09-17 01:32:10|116.95|114.15|117.07|114.27|117.13|114.33|116.95|114.15|0
1631842340000|2021-09-17 01:32:20|117.19|114.39|117.19|114.39|117.25|114.45|117.19|114.39|0
1631842350000|2021-09-17 01:32:30|117.25|114.45|117.37|114.57|117.37|114.57|117.25|114.45|0
1631842360000|2021-09-17 01:32:40|117.49|114.69|117.43|114.63|117.49|114.69|117.37|114.57|0
1631842370000|2021-09-17 01:32:50|117.37|114.57|117.31|114.51|117.37|114.57|117.31|114.51|0
1631842380000|2021-09-17 01:33:00|117.37|114.57|117.37|114.57|117.43|114.63|117.37|114.57|0
1631842390000|2021-09-17 01:33:10|117.43|114.63|117.43|114.63|117.43|114.63|117.43|114.63|0
1631842400000|2021-09-17 01:33:20|117.49|114.69|117.43|114.63|117.49|114.69|117.43|114.63|0
1631842410000|2021-09-17 01:33:30|117.49|114.69|117.55|114.75|117.55|114.75|117.49|114.69|0
1631842420000|2021-09-17 01:33:40|117.61|114.81|117.61|114.81|117.67|114.87|117.61|114.81|0
1631842430000|2021-09-17 01:33:50|117.55|114.75|117.49|114.69|117.55|114.75|117.49|114.69|0
1631842440000|2021-09-17 01:34:00|117.43|114.63|117.49|114.69|117.49|114.69|117.43|114.63|0
1631842450000|2021-09-17 01:34:10|117.55|114.75|117.49|114.69|117.55|114.75|117.49|114.69|0
1631842460000|2021-09-17 01:34:20|117.43|114.63|117.49|114.69|117.49|114.69|117.43|114.63|0
1631842470000|2021-09-17 01:34:30|117.43|114.63|117.43|114.63|117.43|114.63|117.43|114.63|0
1631842480000|2021-09-17 01:34:40|117.37|114.57|117.43|114.63|117.43|114.63|117.37|114.57|0
1631842490000|2021-09-17 01:34:50|117.49|114.69|117.49|114.69|117.49|114.69|117.49|114.69|0
1631842500000|2021-09-17 01:35:00|117.55|114.75|117.49|114.69|117.55|114.75|117.49|114.69|0
1631842510000|2021-09-17 01:35:10|117.46|114.66|117.43|114.63|117.46|114.66|117.43|114.63|0
1631842520000|2021-09-17 01:35:20|117.37|114.57|117.43|114.63|117.43|114.63|117.37|114.57|0
1631842530000|2021-09-17 01:35:30|117.37|114.57|117.37|114.57|117.37|114.57|117.37|114.57|0
1631842540000|2021-09-17 01:35:40|117.31|114.51|117.31|114.51|117.31|114.51|117.31|114.51|0
1631842550000|2021-09-17 01:35:50|117.37|114.57|117.31|114.51|117.37|114.57|117.31|114.51|0
1631842560000|2021-09-17 01:36:00|117.28|114.48|117.25|114.45|117.28|114.48|117.25|114.45|0
1631842570000|2021-09-17 01:36:10|117.31|114.51|117.25|114.45|117.31|114.51|117.25|114.45|0
1631842580000|2021-09-17 01:36:20|117.19|114.39|117.13|114.33|117.19|114.39|117.13|114.33|0
1631842590000|2021-09-17 01:36:30|117.07|114.27|117.01|114.21|117.07|114.27|117.01|114.21|0
1631842600000|2021-09-17 01:36:40|117.07|114.27|117.13|114.33|117.13|114.33|117.07|114.27|0
1631842610000|2021-09-17 01:36:50|117.07|114.27|117.07|114.27|117.07|114.27|117.07|114.27|0
1631842620000|2021-09-17 01:37:00|117.13|114.33|117.01|114.21|117.13|114.33|117.01|114.21|0
1631842630000|2021-09-17 01:37:10|117.07|114.27|117.01|114.21|117.07|114.27|117.01|114.21|0
1631842650000|2021-09-17 01:37:30|117.07|114.27|117.07|114.27|117.07|114.27|117.07|114.27|0
1631842660000|2021-09-17 01:37:40|117.01|114.21|116.95|114.15|117.01|114.21|116.95|114.15|0
1631842690000|2021-09-17 01:38:10|116.83|114.03|116.83|114.03|116.83|114.03|116.83|114.03|0
1631842700000|2021-09-17 01:38:20|116.77|113.97|116.83|114.03|116.83|114.03|116.77|113.97|0
1631842710000|2021-09-17 01:38:30|116.77|113.97|116.71|113.91|116.77|113.97|116.71|113.91|0
1631842720000|2021-09-17 01:38:40|116.77|113.97|116.71|113.91|116.77|113.97|116.71|113.91|0
1631842730000|2021-09-17 01:38:50|116.65|113.85|116.65|113.85|116.65|113.85|116.65|113.85|0
1631842740000|2021-09-17 01:39:00|116.71|113.91|116.65|113.85|116.71|113.91|116.65|113.85|0
1631842750000|2021-09-17 01:39:10|116.71|113.91|116.71|113.91|116.71|113.91|116.65|113.85|0
1631842760000|2021-09-17 01:39:20|116.65|113.85|116.71|113.91|116.71|113.91|116.65|113.85|0
1631842770000|2021-09-17 01:39:30|116.77|113.97|116.71|113.91|116.77|113.97|116.71|113.91|0
1631842780000|2021-09-17 01:39:40|116.77|113.97|116.83|114.03|116.83|114.03|116.77|113.97|0
1631842790000|2021-09-17 01:39:50|116.77|113.97|116.71|113.91|116.77|113.97|116.71|113.91|0
1631842800000|2021-09-17 01:40:00|116.77|113.97|116.83|114.03|116.83|114.03|116.77|113.97|0
1631842810000|2021-09-17 01:40:10|116.8|114|116.83|114.03|116.83|114.03|116.8|114|0
1631842830000|2021-09-17 01:40:30|116.89|114.09|116.89|114.09|116.89|114.09|116.86|114.06|0
1631842840000|2021-09-17 01:40:40|116.83|114.03|116.83|114.03|116.83|114.03|116.83|114.03|0
1631842850000|2021-09-17 01:40:50|116.77|113.97|116.71|113.91|116.77|113.97|116.71|113.91|0
1631842860000|2021-09-17 01:41:00|116.77|113.97|116.83|114.03|116.83|114.03|116.77|113.97|0
1631842870000|2021-09-17 01:41:10|116.77|113.97|116.71|113.91|116.77|113.97|116.71|113.91|0
1631842880000|2021-09-17 01:41:20|116.65|113.85|116.59|113.79|116.65|113.85|116.59|113.79|0
1631842890000|2021-09-17 01:41:30|116.53|113.73|116.59|113.79|116.59|113.79|116.53|113.73|0
1631842900000|2021-09-17 01:41:40|116.56|113.76|116.53|113.73|116.56|113.76|116.53|113.73|0
1631842920000|2021-09-17 01:42:00|116.47|113.67|116.41|113.61|116.47|113.67|116.41|113.61|0
1631842930000|2021-09-17 01:42:10|116.47|113.67|116.47|113.67|116.53|113.73|116.47|113.67|0
1631842940000|2021-09-17 01:42:20|116.41|113.61|116.32|113.52|116.41|113.61|116.32|113.52|0
1631842950000|2021-09-17 01:42:30|116.29|113.49|116.29|113.49|116.29|113.49|116.23|113.43|0
1631842960000|2021-09-17 01:42:40|116.23|113.43|116.29|113.49|116.29|113.49|116.23|113.43|0
1631842970000|2021-09-17 01:42:50|116.35|113.55|116.35|113.55|116.35|113.55|116.29|113.49|0
1631842980000|2021-09-17 01:43:00|116.41|113.61|116.35|113.55|116.41|113.61|116.35|113.55|0
1631842990000|2021-09-17 01:43:10|116.29|113.49|116.47|113.67|116.47|113.67|116.29|113.49|0
1631843000000|2021-09-17 01:43:20|116.41|113.61|116.47|113.67|116.47|113.67|116.41|113.61|0
1631843010000|2021-09-17 01:43:30|116.53|113.73|116.41|113.61|116.53|113.73|116.35|113.55|0
1631843020000|2021-09-17 01:43:40|116.38|113.58|116.35|113.55|116.38|113.58|116.29|113.49|0
1631843030000|2021-09-17 01:43:50|116.29|113.49|116.29|113.49|116.35|113.55|116.29|113.49|0
1631843040000|2021-09-17 01:44:00|116.35|113.55|116.41|113.61|116.47|113.67|116.35|113.55|0
1631843060000|2021-09-17 01:44:20|116.53|113.73|116.47|113.67|116.53|113.73|116.47|113.67|0
1631843080000|2021-09-17 01:44:40|116.41|113.61|116.29|113.49|116.41|113.61|116.29|113.49|0
1631843090000|2021-09-17 01:44:50|116.35|113.55|116.29|113.49|116.35|113.55|116.29|113.49|0
1631843100000|2021-09-17 01:45:00|116.23|113.43|116.29|113.49|116.29|113.49|116.23|113.43|0
1631843110000|2021-09-17 01:45:10|116.35|113.55|116.35|113.55|116.35|113.55|116.35|113.55|0
1631843120000|2021-09-17 01:45:20|116.23|113.43|116.17|113.37|116.23|113.43|116.17|113.37|0
1631843130000|2021-09-17 01:45:30|116.14|113.34|116.11|113.31|116.14|113.34|116.05|113.25|0
1631843140000|2021-09-17 01:45:40|116.05|113.25|116.05|113.25|116.11|113.31|115.99|113.19|0
1631843150000|2021-09-17 01:45:50|115.99|113.19|115.87|113.07|115.99|113.19|115.87|113.07|0
1631843160000|2021-09-17 01:46:00|115.93|113.13|115.93|113.13|115.99|113.19|115.93|113.13|0
1631843170000|2021-09-17 01:46:10|115.99|113.19|115.87|113.07|115.99|113.19|115.87|113.07|0
1631843180000|2021-09-17 01:46:20|115.93|113.13|115.93|113.13|115.93|113.13|115.87|113.07|0
1631843190000|2021-09-17 01:46:30|115.87|113.07|115.81|113.01|115.9|113.1|115.79|112.99|0
1631843200000|2021-09-17 01:46:40|115.76|112.96|115.76|112.96|115.81|113.01|115.76|112.96|0
1631843210000|2021-09-17 01:46:50|115.7|112.9|115.93|113.13|115.93|113.13|115.7|112.9|0
1631843220000|2021-09-17 01:47:00|115.87|113.07|115.93|113.13|115.93|113.13|115.81|113.01|0
1631843230000|2021-09-17 01:47:10|115.99|113.19|115.99|113.19|115.99|113.19|115.99|113.19|0
1631843240000|2021-09-17 01:47:20|115.93|113.13|115.93|113.13|115.99|113.19|115.93|113.13|0
1631843250000|2021-09-17 01:47:30|115.96|113.16|115.99|113.19|115.99|113.19|115.96|113.16|0
1631843260000|2021-09-17 01:47:40|115.93|113.13|115.93|113.13|115.93|113.13|115.93|113.13|0
1631843270000|2021-09-17 01:47:50|115.99|113.19|115.99|113.19|115.99|113.19|115.99|113.19|0
1631843280000|2021-09-17 01:48:00|115.96|113.16|115.93|113.13|115.96|113.16|115.93|113.13|0
1631843290000|2021-09-17 01:48:10|116.02|113.22|116.02|113.22|116.05|113.25|116.02|113.22|0
1631843300000|2021-09-17 01:48:20|115.93|113.13|115.81|113.01|115.93|113.13|115.81|113.01|0
1631843310000|2021-09-17 01:48:30|115.75|112.95|115.75|112.95|115.75|112.95|115.75|112.95|0
1631843320000|2021-09-17 01:48:40|115.7|112.9|115.81|113.01|115.81|113.01|115.7|112.9|0
1631843330000|2021-09-17 01:48:50|115.75|112.95|115.73|112.93|115.75|112.95|115.73|112.93|0
1631843340000|2021-09-17 01:49:00|115.7|112.9|115.75|112.95|115.75|112.95|115.7|112.9|0
1631843350000|2021-09-17 01:49:10|115.7|112.9|115.7|112.9|115.7|112.9|115.7|112.9|0
1631843360000|2021-09-17 01:49:20|115.75|112.95|115.75|112.95|115.81|113.01|115.75|112.95|0
1631843370000|2021-09-17 01:49:30|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1631843380000|2021-09-17 01:49:40|115.75|112.95|115.75|112.95|115.81|113.01|115.75|112.95|0
1631843390000|2021-09-17 01:49:50|115.81|113.01|115.81|113.01|115.81|113.01|115.75|112.95|0
1631843400000|2021-09-17 01:50:00|115.75|112.95|115.87|113.07|115.87|113.07|115.75|112.95|0
1631843420000|2021-09-17 01:50:20|115.81|113.01|115.87|113.07|115.87|113.07|115.81|113.01|0
1631843430000|2021-09-17 01:50:30|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1631843440000|2021-09-17 01:50:40|115.75|112.95|115.81|113.01|115.81|113.01|115.75|112.95|0
1631843450000|2021-09-17 01:50:50|115.87|113.07|115.87|113.07|115.87|113.07|115.87|113.07|0
1631843460000|2021-09-17 01:51:00|115.78|112.98|115.87|113.07|115.87|113.07|115.78|112.98|0
1631843470000|2021-09-17 01:51:10|115.81|113.01|115.87|113.07|115.87|113.07|115.81|113.01|0
1631843500000|2021-09-17 01:51:40|115.93|113.13|115.93|113.13|115.93|113.13|115.93|113.13|0
1631843510000|2021-09-17 01:51:50|115.99|113.19|115.99|113.19|115.99|113.19|115.96|113.16|0
1631843520000|2021-09-17 01:52:00|116.05|113.25|116.05|113.25|116.05|113.25|116.05|113.25|0
1631843530000|2021-09-17 01:52:10|115.99|113.19|115.93|113.13|115.99|113.19|115.93|113.13|0
1631843540000|2021-09-17 01:52:20|115.99|113.19|115.99|113.19|116.05|113.25|115.99|113.19|0
1631843560000|2021-09-17 01:52:40|116.05|113.25|115.99|113.19|116.05|113.25|115.99|113.19|0
1631843570000|2021-09-17 01:52:50|116.02|113.22|115.99|113.19|116.02|113.22|115.99|113.19|0
1631843580000|2021-09-17 01:53:00|115.93|113.13|115.87|113.07|115.93|113.13|115.87|113.07|0
1631843590000|2021-09-17 01:53:10|115.93|113.13|115.93|113.13|115.99|113.19|115.93|113.13|0
1631843600000|2021-09-17 01:53:20|115.87|113.07|115.87|113.07|115.87|113.07|115.87|113.07|0
1631843610000|2021-09-17 01:53:30|115.99|113.19|115.93|113.13|115.99|113.19|115.93|113.13|0
1631843620000|2021-09-17 01:53:40|115.99|113.19|115.93|113.13|115.99|113.19|115.93|113.13|0
1631843630000|2021-09-17 01:53:50|115.87|113.07|115.87|113.07|115.87|113.07|115.87|113.07|0
1631843650000|2021-09-17 01:54:10|115.93|113.13|115.87|113.07|115.93|113.13|115.87|113.07|0
1631843690000|2021-09-17 01:54:50|115.93|113.13|115.93|113.13|115.93|113.13|115.93|113.13|0
1631843720000|2021-09-17 01:55:20|115.99|113.19|116.05|113.25|116.08|113.28|115.99|113.19|0
1631843740000|2021-09-17 01:55:40|116.02|113.22|116.02|113.22|116.02|113.22|116.02|113.22|0
1631843750000|2021-09-17 01:55:50|115.99|113.19|116.05|113.25|116.05|113.25|115.99|113.19|0
1631843760000|2021-09-17 01:56:00|115.99|113.19|116.02|113.22|116.02|113.22|115.99|113.19|0
1631843770000|2021-09-17 01:56:10|115.99|113.19|116.05|113.25|116.05|113.25|115.99|113.19|0
1631843780000|2021-09-17 01:56:20|115.99|113.19|115.99|113.19|115.99|113.19|115.99|113.19|0
1631843800000|2021-09-17 01:56:40|116.05|113.25|115.99|113.19|116.05|113.25|115.99|113.19|0
1631843810000|2021-09-17 01:56:50|116.05|113.25|116.05|113.25|116.05|113.25|116.05|113.25|0
1631843830000|2021-09-17 01:57:10|116.11|113.31|116.05|113.25|116.11|113.31|116.05|113.25|0
1631843840000|2021-09-17 01:57:20|116.11|113.31|116.11|113.31|116.11|113.31|116.11|113.31|0
1631843850000|2021-09-17 01:57:30|116.05|113.25|116.05|113.25|116.05|113.25|116.05|113.25|0
1631843860000|2021-09-17 01:57:40|115.99|113.19|115.99|113.19|115.99|113.19|115.99|113.19|0
1631843880000|2021-09-17 01:58:00|116.02|113.22|116.05|113.25|116.05|113.25|116.02|113.22|0
1631843890000|2021-09-17 01:58:10|115.99|113.19|116.05|113.25|116.05|113.25|115.99|113.19|0
1631843900000|2021-09-17 01:58:20|115.99|113.19|116.05|113.25|116.05|113.25|115.99|113.19|0
1631843910000|2021-09-17 01:58:30|115.99|113.19|116.05|113.25|116.05|113.25|115.99|113.19|0
1631843920000|2021-09-17 01:58:40|116.11|113.31|116.11|113.31|116.11|113.31|116.11|113.31|0
1631843930000|2021-09-17 01:58:50|116.05|113.25|116.11|113.31|116.11|113.31|116.05|113.25|0
1631843940000|2021-09-17 01:59:00|116.05|113.25|115.99|113.19|116.05|113.25|115.99|113.19|0
1631843950000|2021-09-17 01:59:10|116.05|113.25|116.05|113.25|116.05|113.25|116.05|113.25|0
1631843960000|2021-09-17 01:59:20|115.99|113.19|115.99|113.19|115.99|113.19|115.99|113.19|0
1631843970000|2021-09-17 01:59:30|116.05|113.25|116.05|113.25|116.05|113.25|116.05|113.25|0
1631843980000|2021-09-17 01:59:40|116.11|113.31|116.11|113.31|116.11|113.31|116.11|113.31|0
1631843990000|2021-09-17 01:59:50|116.05|113.25|116.05|113.25|116.05|113.25|116.05|113.25|0
1631844000000|2021-09-17 02:00:00|116.08|113.28|116.05|113.25|116.08|113.28|116.05|113.25|0
1631844010000|2021-09-17 02:00:10|116.1|113.3|116.05|113.25|116.1|113.3|116.05|113.25|0
1631844030000|2021-09-17 02:00:30|115.99|113.19|115.99|113.19|116.02|113.22|115.99|113.19|0
1631844050000|2021-09-17 02:00:50|116.05|113.25|115.99|113.19|116.05|113.25|115.99|113.19|0
1631844080000|2021-09-17 02:01:20|115.93|113.13|115.87|113.07|115.99|113.19|115.87|113.07|0
1631844090000|2021-09-17 02:01:30|115.84|113.04|115.84|113.04|115.84|113.04|115.84|113.04|0
1631844100000|2021-09-17 02:01:40|115.81|113.01|115.81|113.01|115.84|113.04|115.81|113.01|0
1631844110000|2021-09-17 02:01:50|115.87|113.07|115.81|113.01|115.87|113.07|115.81|113.01|0
1631844120000|2021-09-17 02:02:00|115.78|112.98|115.81|113.01|115.81|113.01|115.78|112.98|0
1631844160000|2021-09-17 02:02:40|115.87|113.07|115.81|113.01|115.87|113.07|115.81|113.01|0
1631844170000|2021-09-17 02:02:50|115.75|112.95|115.75|112.95|115.75|112.95|115.75|112.95|0
1631844180000|2021-09-17 02:03:00|115.69|112.89|115.75|112.95|115.75|112.95|115.69|112.89|0
1631844190000|2021-09-17 02:03:10|115.69|112.89|115.63|112.83|115.69|112.89|115.63|112.83|0
1631844200000|2021-09-17 02:03:20|115.69|112.89|115.63|112.83|115.69|112.89|115.63|112.83|0
1631844210000|2021-09-17 02:03:30|115.66|112.86|115.63|112.83|115.66|112.86|115.63|112.83|0
1631844220000|2021-09-17 02:03:40|115.69|112.89|115.57|112.77|115.69|112.89|115.57|112.77|0
1631844230000|2021-09-17 02:03:50|115.63|112.83|115.69|112.89|115.69|112.89|115.63|112.83|0
1631844250000|2021-09-17 02:04:10|115.75|112.95|115.72|112.92|115.75|112.95|115.72|112.92|0
1631844260000|2021-09-17 02:04:20|115.69|112.89|115.69|112.89|115.69|112.89|115.69|112.89|0
1631844290000|2021-09-17 02:04:50|115.63|112.83|115.63|112.83|115.63|112.83|115.63|112.83|0
1631844300000|2021-09-17 02:05:00|115.69|112.89|115.69|112.89|115.69|112.89|115.69|112.89|0
1631844310000|2021-09-17 02:05:10|115.63|112.83|115.63|112.83|115.63|112.83|115.63|112.83|0
1631844340000|2021-09-17 02:05:40|115.69|112.89|115.69|112.89|115.69|112.89|115.69|112.89|0
1631844350000|2021-09-17 02:05:50|115.75|112.95|115.75|112.95|115.75|112.95|115.75|112.95|0
1631844370000|2021-09-17 02:06:10|115.63|112.83|115.69|112.89|115.69|112.89|115.63|112.83|0
1631844380000|2021-09-17 02:06:20|115.75|112.95|115.75|112.95|115.75|112.95|115.75|112.95|0
1631844400000|2021-09-17 02:06:40|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1631844420000|2021-09-17 02:07:00|115.75|112.95|115.81|113.01|115.81|113.01|115.75|112.95|0
1631844450000|2021-09-17 02:07:30|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1631844460000|2021-09-17 02:07:40|115.81|113.01|115.81|113.01|115.86|113.06|115.81|113.01|0
1631844470000|2021-09-17 02:07:50|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1631844480000|2021-09-17 02:08:00|115.81|113.01|115.86|113.06|115.86|113.06|115.81|113.01|0
1631844500000|2021-09-17 02:08:20|115.92|113.12|115.92|113.12|115.92|113.12|115.92|113.12|0
1631844510000|2021-09-17 02:08:30|115.86|113.06|115.92|113.12|115.92|113.12|115.86|113.06|0
1631844530000|2021-09-17 02:08:50|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1631844540000|2021-09-17 02:09:00|115.92|113.12|115.92|113.12|115.92|113.12|115.92|113.12|0
1631844560000|2021-09-17 02:09:20|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1631844570000|2021-09-17 02:09:30|115.92|113.12|115.92|113.12|115.92|113.12|115.86|113.06|0
1631844580000|2021-09-17 02:09:40|115.89|113.09|115.92|113.12|115.92|113.12|115.86|113.06|0
1631844610000|2021-09-17 02:10:10|115.98|113.18|115.98|113.18|115.98|113.18|115.98|113.18|0
1631844650000|2021-09-17 02:10:50|115.92|113.12|115.92|113.12|115.92|113.12|115.92|113.12|0
1631844660000|2021-09-17 02:11:00|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1631844690000|2021-09-17 02:11:30|115.8|113|115.8|113|115.8|113|115.8|113|0
1631844710000|2021-09-17 02:11:50|115.86|113.06|115.8|113|115.86|113.06|115.8|113|0
1631844720000|2021-09-17 02:12:00|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1631844760000|2021-09-17 02:12:40|115.77|112.97|115.74|112.94|115.8|113|115.74|112.94|0
1631844770000|2021-09-17 02:12:50|115.68|112.88|115.68|112.88|115.68|112.88|115.68|112.88|0
1631844780000|2021-09-17 02:13:00|115.74|112.94|115.68|112.88|115.74|112.94|115.68|112.88|0
1631844790000|2021-09-17 02:13:10|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1631844820000|2021-09-17 02:13:40|115.77|112.97|115.8|113|115.8|113|115.74|112.94|0
1631844840000|2021-09-17 02:14:00|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1631844860000|2021-09-17 02:14:20|115.8|113|115.8|113|115.8|113|115.74|112.94|0
1631844870000|2021-09-17 02:14:30|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1631844880000|2021-09-17 02:14:40|115.77|112.97|115.8|113|115.8|113|115.77|112.97|0
1631844890000|2021-09-17 02:14:50|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1631844900000|2021-09-17 02:15:00|115.68|112.88|115.68|112.88|115.74|112.94|115.68|112.88|0
1631844910000|2021-09-17 02:15:10|115.74|112.94|115.74|112.94|115.74|112.94|115.68|112.88|0
1631844920000|2021-09-17 02:15:20|115.71|112.91|115.74|112.94|115.74|112.94|115.71|112.91|0
1631844930000|2021-09-17 02:15:30|115.68|112.88|115.68|112.88|115.68|112.88|115.68|112.88|0
1631844940000|2021-09-17 02:15:40|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1631844950000|2021-09-17 02:15:50|115.68|112.88|115.74|112.94|115.74|112.94|115.68|112.88|0
1631844990000|2021-09-17 02:16:30|115.68|112.88|115.74|112.94|115.74|112.94|115.68|112.88|0
1631845010000|2021-09-17 02:16:50|115.8|113|115.86|113.06|115.86|113.06|115.8|113|0
1631845030000|2021-09-17 02:17:10|115.92|113.12|115.86|113.06|115.92|113.12|115.86|113.06|0
1631845040000|2021-09-17 02:17:20|115.92|113.12|115.92|113.12|115.92|113.12|115.92|113.12|0
1631845060000|2021-09-17 02:17:40|115.86|113.06|115.86|113.06|115.86|113.06|115.86|113.06|0
1631845090000|2021-09-17 02:18:10|115.92|113.12|115.86|113.06|115.92|113.12|115.86|113.06|0
1631845100000|2021-09-17 02:18:20|115.8|113|115.86|113.06|115.86|113.06|115.8|113|0
1631845110000|2021-09-17 02:18:30|115.8|113|115.8|113|115.8|113|115.8|113|0
1631845120000|2021-09-17 02:18:40|115.86|113.06|115.8|113|115.86|113.06|115.8|113|0
1631845130000|2021-09-17 02:18:50|115.83|113.03|115.8|113|115.83|113.03|115.8|113|0
1631845140000|2021-09-17 02:19:00|115.86|113.06|115.83|113.03|115.86|113.06|115.8|113|0
1631845150000|2021-09-17 02:19:10|115.86|113.06|115.86|113.06|115.86|113.06|115.8|113|0
1631845180000|2021-09-17 02:19:40|115.8|113|115.74|112.94|115.8|113|115.74|112.94|0
1631845210000|2021-09-17 02:20:10|115.68|112.88|115.68|112.88|115.74|112.94|115.68|112.88|0
1631845220000|2021-09-17 02:20:20|115.62|112.82|115.62|112.82|115.62|112.82|115.62|112.82|0
1631845230000|2021-09-17 02:20:30|115.68|112.88|115.56|112.76|115.68|112.88|115.56|112.76|0
1631845260000|2021-09-17 02:21:00|115.62|112.82|115.62|112.82|115.62|112.82|115.62|112.82|0
1631845270000|2021-09-17 02:21:10|115.68|112.88|115.68|112.88|115.68|112.88|115.68|112.88|0
1631845280000|2021-09-17 02:21:20|115.65|112.85|115.62|112.82|115.68|112.88|115.62|112.82|0
1631845300000|2021-09-17 02:21:40|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1631845310000|2021-09-17 02:21:50|115.5|112.7|115.5|112.7|115.5|112.7|115.5|112.7|0
1631845320000|2021-09-17 02:22:00|115.39|112.59|115.33|112.53|115.39|112.59|115.27|112.47|0
1631845330000|2021-09-17 02:22:10|115.39|112.59|115.39|112.59|115.39|112.59|115.39|112.59|0
1631845340000|2021-09-17 02:22:20|115.44|112.64|115.44|112.64|115.44|112.64|115.44|112.64|0
1631845350000|2021-09-17 02:22:30|115.39|112.59|115.39|112.59|115.39|112.59|115.39|112.59|0
1631845380000|2021-09-17 02:23:00|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1631845390000|2021-09-17 02:23:10|115.27|112.47|115.3|112.5|115.3|112.5|115.27|112.47|0
1631845400000|2021-09-17 02:23:20|115.33|112.53|115.33|112.53|115.33|112.53|115.33|112.53|0
1631845410000|2021-09-17 02:23:30|115.38|112.58|115.38|112.58|115.38|112.58|115.38|112.58|0
1631845420000|2021-09-17 02:23:40|115.44|112.64|115.44|112.64|115.44|112.64|115.44|112.64|0
1631845450000|2021-09-17 02:24:10|115.5|112.7|115.5|112.7|115.5|112.7|115.47|112.67|0
1631845460000|2021-09-17 02:24:20|115.44|112.64|115.5|112.7|115.5|112.7|115.44|112.64|0
1631845470000|2021-09-17 02:24:30|115.44|112.64|115.44|112.64|115.44|112.64|115.44|112.64|0
1631845480000|2021-09-17 02:24:40|115.47|112.67|115.5|112.7|115.5|112.7|115.47|112.67|0
1631845490000|2021-09-17 02:24:50|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1631845500000|2021-09-17 02:25:00|115.62|112.82|115.62|112.82|115.62|112.82|115.62|112.82|0
1631845510000|2021-09-17 02:25:10|115.59|112.79|115.62|112.82|115.62|112.82|115.59|112.79|0
1631845520000|2021-09-17 02:25:20|115.65|112.85|115.65|112.85|115.65|112.85|115.65|112.85|0
1631845530000|2021-09-17 02:25:30|115.62|112.82|115.62|112.82|115.62|112.82|115.62|112.82|0
1631845560000|2021-09-17 02:26:00|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1631845570000|2021-09-17 02:26:10|115.62|112.82|115.62|112.82|115.62|112.82|115.62|112.82|0
1631845630000|2021-09-17 02:27:10|115.59|112.79|115.59|112.79|115.59|112.79|115.59|112.79|0
1631845640000|2021-09-17 02:27:20|115.62|112.82|115.5|112.7|115.62|112.82|115.5|112.7|0
1631845650000|2021-09-17 02:27:30|115.56|112.76|115.53|112.73|115.56|112.76|115.53|112.73|0
1631845660000|2021-09-17 02:27:40|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1631845690000|2021-09-17 02:28:10|115.62|112.82|115.65|112.85|115.68|112.88|115.62|112.82|0
1631845700000|2021-09-17 02:28:20|115.68|112.88|115.68|112.88|115.68|112.88|115.68|112.88|0
1631845740000|2021-09-17 02:29:00|115.62|112.82|115.62|112.82|115.62|112.82|115.62|112.82|0
1631845750000|2021-09-17 02:29:10|115.68|112.88|115.68|112.88|115.68|112.88|115.68|112.88|0
1631845760000|2021-09-17 02:29:20|115.74|112.94|115.8|113|115.8|113|115.74|112.94|0
1631845770000|2021-09-17 02:29:30|115.74|112.94|115.8|113|115.8|113|115.74|112.94|0
1631845780000|2021-09-17 02:29:40|115.68|112.88|115.74|112.94|115.74|112.94|115.68|112.88|0
1631845800000|2021-09-17 02:30:00|115.8|113|115.8|113|115.8|113|115.8|113|0
1631845820000|2021-09-17 02:30:20|115.85|113.05|115.8|113|115.85|113.05|115.8|113|0
1631845840000|2021-09-17 02:30:40|115.74|112.94|115.74|112.94|115.74|112.94|115.74|112.94|0
1631845850000|2021-09-17 02:30:50|115.77|112.97|115.77|112.97|115.77|112.97|115.77|112.97|0
1631845860000|2021-09-17 02:31:00|115.8|113|115.85|113.05|115.85|113.05|115.8|113|0
1631845890000|2021-09-17 02:31:30|115.83|113.03|115.85|113.05|115.85|113.05|115.79|112.99|0
1631845900000|2021-09-17 02:31:40|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1631845910000|2021-09-17 02:31:50|115.85|113.05|115.91|113.11|115.91|113.11|115.85|113.05|0
1631845920000|2021-09-17 02:32:00|115.85|113.05|115.85|113.05|115.91|113.11|115.85|113.05|0
1631845930000|2021-09-17 02:32:10|115.91|113.11|115.91|113.11|115.97|113.17|115.91|113.11|0
1631845950000|2021-09-17 02:32:30|115.85|113.05|115.85|113.05|115.85|113.05|115.85|113.05|0
1631845960000|2021-09-17 02:32:40|115.91|113.11|115.91|113.11|115.91|113.11|115.91|113.11|0
1631845970000|2021-09-17 02:32:50|115.97|113.17|115.97|113.17|115.97|113.17|115.94|113.14|0
1631845980000|2021-09-17 02:33:00|115.94|113.14|115.97|113.17|115.97|113.17|115.94|113.14|0
1631845990000|2021-09-17 02:33:10|115.91|113.11|115.91|113.11|115.91|113.11|115.91|113.11|0
1631846000000|2021-09-17 02:33:20|115.88|113.08|115.79|112.99|115.88|113.08|115.79|112.99|0
1631846010000|2021-09-17 02:33:30|115.82|113.02|115.85|113.05|115.85|113.05|115.82|113.02|0
1631846050000|2021-09-17 02:34:10|115.91|113.11|115.85|113.05|115.91|113.11|115.85|113.05|0
1631846090000|2021-09-17 02:34:50|115.91|113.11|115.91|113.11|115.91|113.11|115.91|113.11|0
1631846100000|2021-09-17 02:35:00|115.85|113.05|115.85|113.05|115.85|113.05|115.85|113.05|0
1631846120000|2021-09-17 02:35:20|115.91|113.11|115.91|113.11|115.91|113.11|115.91|113.11|0
1631846140000|2021-09-17 02:35:40|115.85|113.05|115.85|113.05|115.85|113.05|115.85|113.05|0
1631846150000|2021-09-17 02:35:50|115.79|112.99|115.85|113.05|115.85|113.05|115.79|112.99|0
1631846160000|2021-09-17 02:36:00|115.79|112.99|115.79|112.99|115.85|113.05|115.79|112.99|0
1631846170000|2021-09-17 02:36:10|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1631846180000|2021-09-17 02:36:20|115.67|112.87|115.67|112.87|115.67|112.87|115.67|112.87|0
1631846200000|2021-09-17 02:36:40|115.71|112.91|115.67|112.87|115.73|112.93|115.67|112.87|0
1631846220000|2021-09-17 02:37:00|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1631846230000|2021-09-17 02:37:10|115.67|112.87|115.67|112.87|115.67|112.87|115.67|112.87|0
1631846240000|2021-09-17 02:37:20|115.73|112.93|115.67|112.87|115.73|112.93|115.67|112.87|0
1631846260000|2021-09-17 02:37:40|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1631846270000|2021-09-17 02:37:50|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1631846280000|2021-09-17 02:38:00|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1631846290000|2021-09-17 02:38:10|115.67|112.87|115.67|112.87|115.67|112.87|115.61|112.81|0
1631846300000|2021-09-17 02:38:20|115.61|112.81|115.56|112.76|115.61|112.81|115.56|112.76|0
1631846310000|2021-09-17 02:38:30|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1631846320000|2021-09-17 02:38:40|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1631846330000|2021-09-17 02:38:50|115.5|112.7|115.5|112.7|115.5|112.7|115.5|112.7|0
1631846340000|2021-09-17 02:39:00|115.56|112.76|115.56|112.76|115.56|112.76|115.56|112.76|0
1631846360000|2021-09-17 02:39:20|115.55|112.75|115.55|112.75|115.55|112.75|115.55|112.75|0
1631846370000|2021-09-17 02:39:30|115.61|112.81|115.55|112.75|115.61|112.81|115.55|112.75|0
1631846380000|2021-09-17 02:39:40|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1631846390000|2021-09-17 02:39:50|115.67|112.87|115.67|112.87|115.67|112.87|115.67|112.87|0
1631846400000|2021-09-17 02:40:00|115.64|112.84|115.64|112.84|115.64|112.84|115.64|112.84|0
1631846410000|2021-09-17 02:40:10|115.67|112.87|115.73|112.93|115.73|112.93|115.67|112.87|0
1631846420000|2021-09-17 02:40:20|115.67|112.87|115.73|112.93|115.73|112.93|115.67|112.87|0
1631846430000|2021-09-17 02:40:30|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1631846440000|2021-09-17 02:40:40|115.82|113.02|115.79|112.99|115.82|113.02|115.79|112.99|0
1631846470000|2021-09-17 02:41:10|115.76|112.96|115.79|112.99|115.79|112.99|115.76|112.96|0
1631846480000|2021-09-17 02:41:20|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1631846490000|2021-09-17 02:41:30|115.7|112.9|115.7|112.9|115.7|112.9|115.7|112.9|0
1631846500000|2021-09-17 02:41:40|115.73|112.93|115.73|112.93|115.73|112.93|115.67|112.87|0
1631846510000|2021-09-17 02:41:50|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1631846520000|2021-09-17 02:42:00|115.76|112.96|115.73|112.93|115.76|112.96|115.73|112.93|0
1631846530000|2021-09-17 02:42:10|115.67|112.87|115.67|112.87|115.67|112.87|115.67|112.87|0
1631846540000|2021-09-17 02:42:20|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1631846550000|2021-09-17 02:42:30|115.55|112.75|115.55|112.75|115.55|112.75|115.55|112.75|0
1631846630000|2021-09-17 02:43:50|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1631846640000|2021-09-17 02:44:00|115.55|112.75|115.55|112.75|115.55|112.75|115.55|112.75|0
1631846660000|2021-09-17 02:44:20|115.49|112.69|115.55|112.75|115.55|112.75|115.49|112.69|0
1631846700000|2021-09-17 02:45:00|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1631846710000|2021-09-17 02:45:10|115.43|112.63|115.43|112.63|115.43|112.63|115.43|112.63|0
1631846720000|2021-09-17 02:45:20|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1631846730000|2021-09-17 02:45:30|115.43|112.63|115.43|112.63|115.46|112.66|115.43|112.63|0
1631846760000|2021-09-17 02:46:00|115.37|112.57|115.37|112.57|115.37|112.57|115.37|112.57|0
1631846770000|2021-09-17 02:46:10|115.32|112.52|115.37|112.57|115.37|112.57|115.32|112.52|0
1631846780000|2021-09-17 02:46:20|115.43|112.63|115.43|112.63|115.43|112.63|115.43|112.63|0
1631846790000|2021-09-17 02:46:30|115.37|112.57|115.49|112.69|115.49|112.69|115.37|112.57|0
1631846810000|2021-09-17 02:46:50|115.55|112.75|115.55|112.75|115.61|112.81|115.55|112.75|0
1631846820000|2021-09-17 02:47:00|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1631846830000|2021-09-17 02:47:10|115.67|112.87|115.61|112.81|115.67|112.87|115.61|112.81|0
1631846870000|2021-09-17 02:47:50|115.67|112.87|115.67|112.87|115.67|112.87|115.67|112.87|0
1631846880000|2021-09-17 02:48:00|115.61|112.81|115.67|112.87|115.67|112.87|115.61|112.81|0
1631846900000|2021-09-17 02:48:20|115.73|112.93|115.67|112.87|115.73|112.93|115.67|112.87|0
1631846910000|2021-09-17 02:48:30|115.73|112.93|115.67|112.87|115.73|112.93|115.67|112.87|0
1631846930000|2021-09-17 02:48:50|115.7|112.9|115.7|112.9|115.7|112.9|115.7|112.9|0
1631846940000|2021-09-17 02:49:00|115.67|112.87|115.67|112.87|115.67|112.87|115.67|112.87|0
1631846950000|2021-09-17 02:49:10|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1631847000000|2021-09-17 02:50:00|115.85|113.05|115.85|113.05|115.85|113.05|115.85|113.05|0
1631847010000|2021-09-17 02:50:10|115.91|113.11|115.88|113.08|115.91|113.11|115.88|113.08|0
1631847020000|2021-09-17 02:50:20|115.9|113.1|115.88|113.08|115.9|113.1|115.85|113.05|0
1631847030000|2021-09-17 02:50:30|115.9|113.1|115.9|113.1|115.9|113.1|115.85|113.05|0
1631847070000|2021-09-17 02:51:10|115.96|113.16|115.9|113.1|115.96|113.16|115.9|113.1|0
1631847080000|2021-09-17 02:51:20|115.85|113.05|115.88|113.08|115.9|113.1|115.85|113.05|0
1631847090000|2021-09-17 02:51:30|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1631847100000|2021-09-17 02:51:40|115.96|113.16|115.96|113.16|115.96|113.16|115.96|113.16|0
1631847120000|2021-09-17 02:52:00|115.9|113.1|115.9|113.1|115.96|113.16|115.9|113.1|0
1631847170000|2021-09-17 02:52:50|115.96|113.16|115.96|113.16|115.96|113.16|115.96|113.16|0
1631847200000|2021-09-17 02:53:20|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1631847230000|2021-09-17 02:53:50|115.84|113.04|115.84|113.04|115.84|113.04|115.84|113.04|0
1631847260000|2021-09-17 02:54:20|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1631847280000|2021-09-17 02:54:40|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1631847290000|2021-09-17 02:54:50|115.7|112.9|115.73|112.93|115.73|112.93|115.7|112.9|0
1631847300000|2021-09-17 02:55:00|115.67|112.87|115.67|112.87|115.67|112.87|115.67|112.87|0
1631847310000|2021-09-17 02:55:10|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1631847330000|2021-09-17 02:55:30|115.67|112.87|115.73|112.93|115.73|112.93|115.67|112.87|0
1631847340000|2021-09-17 02:55:40|115.78|112.98|115.73|112.93|115.78|112.98|115.73|112.93|0
1631847350000|2021-09-17 02:55:50|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1631847370000|2021-09-17 02:56:10|115.67|112.87|115.72|112.92|115.72|112.92|115.67|112.87|0
1631847380000|2021-09-17 02:56:20|115.67|112.87|115.67|112.87|115.67|112.87|115.67|112.87|0
1631847440000|2021-09-17 02:57:20|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1631847450000|2021-09-17 02:57:30|115.67|112.87|115.67|112.87|115.67|112.87|115.67|112.87|0
1631847470000|2021-09-17 02:57:50|115.66|112.86|115.61|112.81|115.66|112.86|115.61|112.81|0
1631847480000|2021-09-17 02:58:00|115.66|112.86|115.66|112.86|115.66|112.86|115.66|112.86|0
1631847490000|2021-09-17 02:58:10|115.61|112.81|115.61|112.81|115.61|112.81|115.61|112.81|0
1631847500000|2021-09-17 02:58:20|115.55|112.75|115.55|112.75|115.55|112.75|115.55|112.75|0
1631847510000|2021-09-17 02:58:30|115.61|112.81|115.61|112.81|115.61|112.81|115.55|112.75|0
1631847520000|2021-09-17 02:58:40|115.55|112.75|115.55|112.75|115.55|112.75|115.55|112.75|0
1631847540000|2021-09-17 02:59:00|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1631847600000|2021-09-17 03:00:00|115.43|112.63|115.49|112.69|115.49|112.69|115.43|112.63|0
1631847620000|2021-09-17 03:00:20|115.55|112.75|115.49|112.69|115.55|112.75|115.49|112.69|0
1631847640000|2021-09-17 03:00:40|115.55|112.75|115.55|112.75|115.55|112.75|115.55|112.75|0
1631847650000|2021-09-17 03:00:50|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1631847660000|2021-09-17 03:01:00|115.52|112.72|115.55|112.75|115.55|112.75|115.52|112.72|0
1631847700000|2021-09-17 03:01:40|115.6|112.8|115.6|112.8|115.6|112.8|115.6|112.8|0
1631847720000|2021-09-17 03:02:00|115.54|112.74|115.54|112.74|115.54|112.74|115.54|112.74|0
1631847780000|2021-09-17 03:03:00|115.49|112.69|115.49|112.69|115.49|112.69|115.49|112.69|0
1631847790000|2021-09-17 03:03:10|115.54|112.74|115.54|112.74|115.54|112.74|115.54|112.74|0
1631847810000|2021-09-17 03:03:30|115.52|112.72|115.49|112.69|115.52|112.72|115.49|112.69|0
1631847830000|2021-09-17 03:03:50|115.52|112.72|115.49|112.69|115.52|112.72|115.49|112.69|0
1631847840000|2021-09-17 03:04:00|115.43|112.63|115.43|112.63|115.43|112.63|115.43|112.63|0
1631847860000|2021-09-17 03:04:20|115.48|112.68|115.48|112.68|115.48|112.68|115.48|112.68|0
1631847870000|2021-09-17 03:04:30|115.43|112.63|115.46|112.66|115.46|112.66|115.43|112.63|0
1631847880000|2021-09-17 03:04:40|115.43|112.63|115.43|112.63|115.43|112.63|115.43|112.63|0
1631847900000|2021-09-17 03:05:00|115.37|112.57|115.31|112.51|115.37|112.57|115.31|112.51|0
1631847910000|2021-09-17 03:05:10|115.37|112.57|115.34|112.54|115.37|112.57|115.34|112.54|0
1631847920000|2021-09-17 03:05:20|115.31|112.51|115.19|112.39|115.31|112.51|115.19|112.39|0
1631847930000|2021-09-17 03:05:30|115.25|112.45|115.25|112.45|115.25|112.45|115.25|112.45|0
1631847960000|2021-09-17 03:06:00|115.19|112.39|115.19|112.39|115.19|112.39|115.19|112.39|0
1631847970000|2021-09-17 03:06:10|115.25|112.45|115.25|112.45|115.25|112.45|115.25|112.45|0
1631847980000|2021-09-17 03:06:20|115.31|112.51|115.25|112.45|115.31|112.51|115.25|112.45|0
1631847990000|2021-09-17 03:06:30|115.31|112.51|115.13|112.33|115.31|112.51|115.13|112.33|0
1631848020000|2021-09-17 03:07:00|115.19|112.39|115.19|112.39|115.19|112.39|115.19|112.39|0
1631848030000|2021-09-17 03:07:10|115.22|112.42|115.19|112.39|115.22|112.42|115.19|112.39|0
1631848050000|2021-09-17 03:07:30|115.25|112.45|115.19|112.39|115.25|112.45|115.19|112.39|0
1631848060000|2021-09-17 03:07:40|115.25|112.45|115.25|112.45|115.25|112.45|115.25|112.45|0
1631848100000|2021-09-17 03:08:20|115.19|112.39|115.25|112.45|115.25|112.45|115.19|112.39|0
1631848110000|2021-09-17 03:08:30|115.19|112.39|115.19|112.39|115.19|112.39|115.19|112.39|0
1631848120000|2021-09-17 03:08:40|115.25|112.45|115.25|112.45|115.25|112.45|115.25|112.45|0
1631848130000|2021-09-17 03:08:50|115.19|112.39|115.19|112.39|115.19|112.39|115.19|112.39|0
1631848140000|2021-09-17 03:09:00|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1631848150000|2021-09-17 03:09:10|115.19|112.39|115.19|112.39|115.19|112.39|115.19|112.39|0
1631848160000|2021-09-17 03:09:20|115.13|112.33|115.19|112.39|115.19|112.39|115.13|112.33|0
1631848170000|2021-09-17 03:09:30|115.13|112.33|115.16|112.36|115.16|112.36|115.13|112.33|0
1631848180000|2021-09-17 03:09:40|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1631848200000|2021-09-17 03:10:00|115.19|112.39|115.19|112.39|115.19|112.39|115.19|112.39|0
1631848220000|2021-09-17 03:10:20|115.13|112.33|115.19|112.39|115.19|112.39|115.13|112.33|0
1631848230000|2021-09-17 03:10:30|115.13|112.33|115.19|112.39|115.19|112.39|115.13|112.33|0
1631848240000|2021-09-17 03:10:40|115.13|112.33|115.19|112.39|115.19|112.39|115.13|112.33|0
1631848270000|2021-09-17 03:11:10|115.16|112.36|115.19|112.39|115.19|112.39|115.16|112.36|0
1631848280000|2021-09-17 03:11:20|115.13|112.33|115.19|112.39|115.19|112.39|115.13|112.33|0
1631848320000|2021-09-17 03:12:00|115.25|112.45|115.25|112.45|115.25|112.45|115.25|112.45|0
1631848330000|2021-09-17 03:12:10|115.19|112.39|115.19|112.39|115.19|112.39|115.16|112.36|0
1631848340000|2021-09-17 03:12:20|115.13|112.33|115.16|112.36|115.19|112.39|115.13|112.33|0
1631848350000|2021-09-17 03:12:30|115.13|112.33|115.16|112.36|115.19|112.39|115.13|112.33|0
1631848360000|2021-09-17 03:12:40|115.13|112.33|115.1|112.3|115.13|112.33|115.07|112.27|0
1631848370000|2021-09-17 03:12:50|115.13|112.33|115.13|112.33|115.13|112.33|115.1|112.3|0
1631848400000|2021-09-17 03:13:20|115.19|112.39|115.19|112.39|115.19|112.39|115.19|112.39|0
1631848420000|2021-09-17 03:13:40|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1631848430000|2021-09-17 03:13:50|115.19|112.39|115.19|112.39|115.19|112.39|115.19|112.39|0
1631848450000|2021-09-17 03:14:10|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1631848470000|2021-09-17 03:14:30|115.07|112.27|115.07|112.27|115.07|112.27|115.07|112.27|0
1631848480000|2021-09-17 03:14:40|115.13|112.33|115.13|112.33|115.13|112.33|115.13|112.33|0
1631848490000|2021-09-17 03:14:50|115.07|112.27|115.13|112.33|115.13|112.33|115.07|112.27|0
1631848500000|2021-09-17 03:15:00|115.07|112.27|115.13|112.33|115.13|112.33|115.07|112.27|0
1631848550000|2021-09-17 03:15:50|115.07|112.27|115.01|112.21|115.07|112.27|115.01|112.21|0
1631848570000|2021-09-17 03:16:10|114.95|112.15|114.95|112.15|114.95|112.15|114.95|112.15|0
1631848580000|2021-09-17 03:16:20|114.89|112.09|114.95|112.15|114.95|112.15|114.89|112.09|0
1631848590000|2021-09-17 03:16:30|114.89|112.09|114.95|112.15|114.95|112.15|114.89|112.09|0
1631848620000|2021-09-17 03:17:00|114.89|112.09|114.83|112.03|114.89|112.09|114.83|112.03|0
1631848630000|2021-09-17 03:17:10|114.66|111.86|114.77|111.97|114.77|111.97|114.66|111.86|0
1631848650000|2021-09-17 03:17:30|114.8|112|114.77|111.97|114.8|112|114.77|111.97|0
1631848660000|2021-09-17 03:17:40|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1631848670000|2021-09-17 03:17:50|114.65|111.85|114.71|111.91|114.71|111.91|114.65|111.85|0
1631848680000|2021-09-17 03:18:00|114.77|111.97|114.77|111.97|114.77|111.97|114.77|111.97|0
1631848710000|2021-09-17 03:18:30|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1631848730000|2021-09-17 03:18:50|114.77|111.97|114.77|111.97|114.77|111.97|114.77|111.97|0
1631848750000|2021-09-17 03:19:10|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1631848770000|2021-09-17 03:19:30|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631848780000|2021-09-17 03:19:40|114.71|111.91|114.6|111.8|114.71|111.91|114.6|111.8|0
1631848800000|2021-09-17 03:20:00|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631848810000|2021-09-17 03:20:10|114.6|111.8|114.65|111.85|114.65|111.85|114.6|111.8|0
1631848820000|2021-09-17 03:20:20|114.6|111.8|114.6|111.8|114.6|111.8|114.57|111.77|0
1631848830000|2021-09-17 03:20:30|114.54|111.74|114.6|111.8|114.6|111.8|114.54|111.74|0
1631848840000|2021-09-17 03:20:40|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1631848850000|2021-09-17 03:20:50|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1631848890000|2021-09-17 03:21:30|114.48|111.68|114.48|111.68|114.48|111.68|114.48|111.68|0
1631848920000|2021-09-17 03:22:00|114.54|111.74|114.48|111.68|114.54|111.74|114.48|111.68|0
1631848930000|2021-09-17 03:22:10|114.42|111.62|114.48|111.68|114.48|111.68|114.42|111.62|0
1631848980000|2021-09-17 03:23:00|114.54|111.74|114.48|111.68|114.54|111.74|114.48|111.68|0
1631849000000|2021-09-17 03:23:20|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1631849030000|2021-09-17 03:23:50|114.53|111.73|114.59|111.79|114.59|111.79|114.53|111.73|0
1631849040000|2021-09-17 03:24:00|114.53|111.73|114.59|111.79|114.59|111.79|114.53|111.73|0
1631849050000|2021-09-17 03:24:10|114.53|111.73|114.53|111.73|114.53|111.73|114.53|111.73|0
1631849060000|2021-09-17 03:24:20|114.59|111.79|114.53|111.73|114.59|111.79|114.53|111.73|0
1631849070000|2021-09-17 03:24:30|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1631849080000|2021-09-17 03:24:40|114.57|111.77|114.59|111.79|114.59|111.79|114.57|111.77|0
1631849090000|2021-09-17 03:24:50|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631849100000|2021-09-17 03:25:00|114.59|111.79|114.59|111.79|114.65|111.85|114.59|111.79|0
1631849110000|2021-09-17 03:25:10|114.65|111.85|114.65|111.85|114.65|111.85|114.59|111.79|0
1631849120000|2021-09-17 03:25:20|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1631849130000|2021-09-17 03:25:30|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631849140000|2021-09-17 03:25:40|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1631849180000|2021-09-17 03:26:20|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631849190000|2021-09-17 03:26:30|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1631849210000|2021-09-17 03:26:50|114.53|111.73|114.53|111.73|114.53|111.73|114.53|111.73|0
1631849230000|2021-09-17 03:27:10|114.59|111.79|114.59|111.79|114.59|111.79|114.53|111.73|0
1631849240000|2021-09-17 03:27:20|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631849260000|2021-09-17 03:27:40|114.62|111.82|114.62|111.82|114.62|111.82|114.62|111.82|0
1631849270000|2021-09-17 03:27:50|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631849290000|2021-09-17 03:28:10|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1631849300000|2021-09-17 03:28:20|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631849310000|2021-09-17 03:28:30|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1631849320000|2021-09-17 03:28:40|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631849340000|2021-09-17 03:29:00|114.59|111.79|114.59|111.79|114.65|111.85|114.59|111.79|0
1631849350000|2021-09-17 03:29:10|114.53|111.73|114.53|111.73|114.53|111.73|114.53|111.73|0
1631849360000|2021-09-17 03:29:20|114.47|111.67|114.47|111.67|114.47|111.67|114.47|111.67|0
1631849370000|2021-09-17 03:29:30|114.53|111.73|114.53|111.73|114.53|111.73|114.53|111.73|0
1631849380000|2021-09-17 03:29:40|114.59|111.79|114.53|111.73|114.59|111.79|114.53|111.73|0
1631849390000|2021-09-17 03:29:50|114.47|111.67|114.47|111.67|114.47|111.67|114.47|111.67|0
1631849410000|2021-09-17 03:30:10|114.5|111.7|114.47|111.67|114.5|111.7|114.47|111.67|0
1631849420000|2021-09-17 03:30:20|114.53|111.73|114.53|111.73|114.53|111.73|114.53|111.73|0
1631849430000|2021-09-17 03:30:30|114.59|111.79|114.56|111.76|114.59|111.79|114.56|111.76|0
1631849440000|2021-09-17 03:30:40|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1631849460000|2021-09-17 03:31:00|114.65|111.85|114.59|111.79|114.65|111.85|114.59|111.79|0
1631849470000|2021-09-17 03:31:10|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631849480000|2021-09-17 03:31:20|114.68|111.88|114.71|111.91|114.71|111.91|114.68|111.88|0
1631849510000|2021-09-17 03:31:50|114.68|111.88|114.71|111.91|114.71|111.91|114.65|111.85|0
1631849520000|2021-09-17 03:32:00|114.65|111.85|114.71|111.91|114.71|111.91|114.65|111.85|0
1631849560000|2021-09-17 03:32:40|114.82|112.02|114.77|111.97|114.82|112.02|114.77|111.97|0
1631849580000|2021-09-17 03:33:00|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1631849590000|2021-09-17 03:33:10|114.77|111.97|114.77|111.97|114.77|111.97|114.77|111.97|0
1631849600000|2021-09-17 03:33:20|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631849610000|2021-09-17 03:33:30|114.8|112|114.77|111.97|114.8|112|114.77|111.97|0
1631849620000|2021-09-17 03:33:40|114.82|112.02|114.82|112.02|114.82|112.02|114.77|111.97|0
1631849660000|2021-09-17 03:34:20|114.88|112.08|114.82|112.02|114.88|112.08|114.82|112.02|0
1631849690000|2021-09-17 03:34:50|114.8|112|114.82|112.02|114.82|112.02|114.8|112|0
1631849710000|2021-09-17 03:35:10|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1631849720000|2021-09-17 03:35:20|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1631849730000|2021-09-17 03:35:30|114.74|111.94|114.74|111.94|114.74|111.94|114.71|111.91|0
1631849740000|2021-09-17 03:35:40|114.76|111.96|114.71|111.91|114.76|111.96|114.71|111.91|0
1631849750000|2021-09-17 03:35:50|114.74|111.94|114.71|111.91|114.76|111.96|114.71|111.91|0
1631849760000|2021-09-17 03:36:00|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1631849780000|2021-09-17 03:36:20|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631849790000|2021-09-17 03:36:30|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1631849800000|2021-09-17 03:36:40|114.82|112.02|114.82|112.02|114.82|112.02|114.76|111.96|0
1631849850000|2021-09-17 03:37:30|114.79|111.99|114.82|112.02|114.82|112.02|114.79|111.99|0
1631849860000|2021-09-17 03:37:40|114.79|111.99|114.76|111.96|114.79|111.99|114.76|111.96|0
1631849870000|2021-09-17 03:37:50|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631849900000|2021-09-17 03:38:20|114.76|111.96|114.82|112.02|114.82|112.02|114.76|111.96|0
1631849910000|2021-09-17 03:38:30|114.79|111.99|114.82|112.02|114.82|112.02|114.79|111.99|0
1631849920000|2021-09-17 03:38:40|114.88|112.08|114.82|112.02|114.88|112.08|114.82|112.02|0
1631849930000|2021-09-17 03:38:50|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1631849940000|2021-09-17 03:39:00|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631849960000|2021-09-17 03:39:20|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1631850000000|2021-09-17 03:40:00|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631850060000|2021-09-17 03:41:00|114.76|111.96|114.82|112.02|114.82|112.02|114.76|111.96|0
1631850090000|2021-09-17 03:41:30|114.76|111.96|114.82|112.02|114.82|112.02|114.76|111.96|0
1631850100000|2021-09-17 03:41:40|114.79|111.99|114.82|112.02|114.82|112.02|114.79|111.99|0
1631850110000|2021-09-17 03:41:50|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1631850130000|2021-09-17 03:42:10|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1631850140000|2021-09-17 03:42:20|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1631850150000|2021-09-17 03:42:30|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1631850170000|2021-09-17 03:42:50|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1631850190000|2021-09-17 03:43:10|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1631850210000|2021-09-17 03:43:30|115.79|112.99|115.79|112.99|115.79|112.99|115.76|112.96|0
1631850220000|2021-09-17 03:43:40|115.73|112.93|115.79|112.99|115.79|112.99|115.73|112.93|0
1631850230000|2021-09-17 03:43:50|115.76|112.96|115.79|112.99|115.79|112.99|115.73|112.93|0
1631850240000|2021-09-17 03:44:00|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1631850250000|2021-09-17 03:44:10|115.7|112.9|115.67|112.87|115.7|112.9|115.67|112.87|0
1631850270000|2021-09-17 03:44:30|115.73|112.93|115.73|112.93|115.73|112.93|115.73|112.93|0
1631850340000|2021-09-17 03:45:40|115.79|112.99|115.73|112.93|115.79|112.99|115.73|112.93|0
1631850350000|2021-09-17 03:45:50|115.79|112.99|115.76|112.96|115.79|112.99|115.76|112.96|0
1631850360000|2021-09-17 03:46:00|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1631850370000|2021-09-17 03:46:10|115.73|112.93|115.85|113.05|115.85|113.05|115.73|112.93|0
1631850380000|2021-09-17 03:46:20|115.88|113.08|115.82|113.02|115.88|113.08|115.82|113.02|0
1631850390000|2021-09-17 03:46:30|115.85|113.05|115.85|113.05|115.85|113.05|115.85|113.05|0
1631850430000|2021-09-17 03:47:10|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1631850440000|2021-09-17 03:47:20|115.85|113.05|115.85|113.05|115.85|113.05|115.85|113.05|0
1631850460000|2021-09-17 03:47:40|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1631850470000|2021-09-17 03:47:50|115.88|113.08|115.9|113.1|115.9|113.1|115.85|113.05|0
1631850510000|2021-09-17 03:48:30|115.85|113.05|115.85|113.05|115.85|113.05|115.85|113.05|0
1631850520000|2021-09-17 03:48:40|115.9|113.1|115.85|113.05|115.9|113.1|115.85|113.05|0
1631850530000|2021-09-17 03:48:50|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1631850540000|2021-09-17 03:49:00|115.88|113.08|115.9|113.1|115.9|113.1|115.88|113.08|0
1631850550000|2021-09-17 03:49:10|115.85|113.05|115.85|113.05|115.88|113.08|115.85|113.05|0
1631850590000|2021-09-17 03:49:50|115.79|112.99|115.82|113.02|115.82|113.02|115.79|112.99|0
1631850600000|2021-09-17 03:50:00|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1631850640000|2021-09-17 03:50:40|115.84|113.04|115.84|113.04|115.84|113.04|115.84|113.04|0
1631850650000|2021-09-17 03:50:50|115.82|113.02|115.79|112.99|115.82|113.02|115.79|112.99|0
1631850660000|2021-09-17 03:51:00|115.84|113.04|115.84|113.04|115.84|113.04|115.84|113.04|0
1631850680000|2021-09-17 03:51:20|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1631850690000|2021-09-17 03:51:30|115.84|113.04|115.84|113.04|115.84|113.04|115.84|113.04|0
1631850700000|2021-09-17 03:51:40|115.79|112.99|115.79|112.99|115.79|112.99|115.79|112.99|0
1631850740000|2021-09-17 03:52:20|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1631850790000|2021-09-17 03:53:10|115.84|113.04|115.78|112.98|115.84|113.04|115.78|112.98|0
1631850800000|2021-09-17 03:53:20|115.84|113.04|115.78|112.98|115.84|113.04|115.78|112.98|0
1631850840000|2021-09-17 03:54:00|115.84|113.04|115.78|112.98|115.84|113.04|115.78|112.98|0
1631850850000|2021-09-17 03:54:10|115.73|112.93|115.78|112.98|115.78|112.98|115.73|112.93|0
1631850960000|2021-09-17 03:56:00|115.76|112.96|115.76|112.96|115.76|112.96|115.76|112.96|0
1631850970000|2021-09-17 03:56:10|115.78|112.98|115.72|112.92|115.78|112.98|115.72|112.92|0
1631851010000|2021-09-17 03:56:50|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1631851020000|2021-09-17 03:57:00|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1631851050000|2021-09-17 03:57:30|115.78|112.98|115.72|112.92|115.78|112.98|115.72|112.92|0
1631851060000|2021-09-17 03:57:40|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1631851090000|2021-09-17 03:58:10|115.84|113.04|115.84|113.04|115.84|113.04|115.84|113.04|0
1631851140000|2021-09-17 03:59:00|115.9|113.1|115.9|113.1|115.9|113.1|115.84|113.04|0
1631851200000|2021-09-17 04:00:00|115.84|113.04|115.84|113.04|115.84|113.04|115.84|113.04|0
1631851260000|2021-09-17 04:01:00|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1631851280000|2021-09-17 04:01:20|115.96|113.16|115.96|113.16|115.96|113.16|115.96|113.16|0
1631851300000|2021-09-17 04:01:40|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1631851340000|2021-09-17 04:02:20|115.93|113.13|115.93|113.13|115.93|113.13|115.93|113.13|0
1631851350000|2021-09-17 04:02:30|115.9|113.1|115.9|113.1|115.9|113.1|115.9|113.1|0
1631851380000|2021-09-17 04:03:00|115.84|113.04|115.84|113.04|115.84|113.04|115.84|113.04|0
1631851420000|2021-09-17 04:03:40|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1631851450000|2021-09-17 04:04:10|115.72|112.92|115.78|112.98|115.78|112.98|115.72|112.92|0
1631851460000|2021-09-17 04:04:20|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1631851510000|2021-09-17 04:05:10|115.66|112.86|115.72|112.92|115.72|112.92|115.66|112.86|0
1631851550000|2021-09-17 04:05:50|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1631851560000|2021-09-17 04:06:00|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1631851570000|2021-09-17 04:06:10|115.66|112.86|115.66|112.86|115.66|112.86|115.66|112.86|0
1631851620000|2021-09-17 04:07:00|115.6|112.8|115.66|112.86|115.66|112.86|115.6|112.8|0
1631851690000|2021-09-17 04:08:10|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1631851770000|2021-09-17 04:09:30|115.78|112.98|115.78|112.98|115.78|112.98|115.78|112.98|0
1631851800000|2021-09-17 04:10:00|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1631851830000|2021-09-17 04:10:30|115.66|112.86|115.66|112.86|115.66|112.86|115.66|112.86|0
1631851860000|2021-09-17 04:11:00|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1631851870000|2021-09-17 04:11:10|115.66|112.86|115.66|112.86|115.66|112.86|115.66|112.86|0
1631851900000|2021-09-17 04:11:40|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1631851910000|2021-09-17 04:11:50|115.69|112.89|115.66|112.86|115.69|112.89|115.66|112.86|0
1631851970000|2021-09-17 04:12:50|115.72|112.92|115.72|112.92|115.72|112.92|115.72|112.92|0
1631852090000|2021-09-17 04:14:50|115.77|112.97|115.77|112.97|115.77|112.97|115.77|112.97|0
1631852100000|2021-09-17 04:15:00|115.72|112.92|115.72|112.92|115.77|112.97|115.72|112.92|0
1631852160000|2021-09-17 04:16:00|115.66|112.86|115.72|112.92|115.72|112.92|115.66|112.86|0
1631852230000|2021-09-17 04:17:10|115.71|112.91|115.71|112.91|115.71|112.91|115.71|112.91|0
1631852340000|2021-09-17 04:19:00|115.77|112.97|115.77|112.97|115.77|112.97|115.77|112.97|0
1631852350000|2021-09-17 04:19:10|115.71|112.91|115.77|112.97|115.77|112.97|115.71|112.91|0
1631852420000|2021-09-17 04:20:20|115.83|113.03|115.83|113.03|115.83|113.03|115.83|113.03|0
1631852430000|2021-09-17 04:20:30|115.77|112.97|115.77|112.97|115.77|112.97|115.77|112.97|0
1631852500000|2021-09-17 04:21:40|115.71|112.91|115.6|112.8|115.71|112.91|115.6|112.8|0
1631852510000|2021-09-17 04:21:50|115.54|112.74|115.54|112.74|115.54|112.74|115.54|112.74|0
1631852520000|2021-09-17 04:22:00|115.48|112.68|115.42|112.62|115.48|112.68|115.42|112.62|0
1631852530000|2021-09-17 04:22:10|115.3|112.5|115.3|112.5|115.3|112.5|115.3|112.5|0
1631852540000|2021-09-17 04:22:20|115.24|112.44|115.3|112.5|115.3|112.5|115.24|112.44|0
1631852550000|2021-09-17 04:22:30|115.36|112.56|115.36|112.56|115.36|112.56|115.36|112.56|0
1631852560000|2021-09-17 04:22:40|115.3|112.5|115.3|112.5|115.3|112.5|115.3|112.5|0
1631852570000|2021-09-17 04:22:50|115.24|112.44|115.24|112.44|115.24|112.44|115.24|112.44|0
1631852580000|2021-09-17 04:23:00|115.3|112.5|115.24|112.44|115.3|112.5|115.24|112.44|0
1631852610000|2021-09-17 04:23:30|115.18|112.38|115.18|112.38|115.24|112.44|115.18|112.38|0
1631852620000|2021-09-17 04:23:40|115.12|112.32|115.12|112.32|115.12|112.32|115.12|112.32|0
1631852630000|2021-09-17 04:23:50|115.18|112.38|115.18|112.38|115.18|112.38|115.18|112.38|0
1631852670000|2021-09-17 04:24:30|115.12|112.32|115.18|112.38|115.18|112.38|115.12|112.32|0
1631852680000|2021-09-17 04:24:40|115.07|112.27|115.07|112.27|115.07|112.27|115.07|112.27|0
1631852690000|2021-09-17 04:24:50|115.01|112.21|115.07|112.27|115.07|112.27|115.01|112.21|0
1631852700000|2021-09-17 04:25:00|115.12|112.32|115.12|112.32|115.12|112.32|115.12|112.32|0
1631852710000|2021-09-17 04:25:10|115.18|112.38|115.24|112.44|115.24|112.44|115.18|112.38|0
1631852750000|2021-09-17 04:25:50|115.3|112.5|115.3|112.5|115.3|112.5|115.3|112.5|0
1631852760000|2021-09-17 04:26:00|115.36|112.56|115.36|112.56|115.36|112.56|115.36|112.56|0
1631852790000|2021-09-17 04:26:30|115.42|112.62|115.42|112.62|115.42|112.62|115.42|112.62|0
1631852890000|2021-09-17 04:28:10|115.36|112.56|115.42|112.62|115.42|112.62|115.36|112.56|0
1631852910000|2021-09-17 04:28:30|115.47|112.67|115.47|112.67|115.47|112.67|115.47|112.67|0
1631852960000|2021-09-17 04:29:20|115.42|112.62|115.36|112.56|115.42|112.62|115.36|112.56|0
1631853000000|2021-09-17 04:30:00|115.3|112.5|115.3|112.5|115.3|112.5|115.3|112.5|0
1631853020000|2021-09-17 04:30:20|115.36|112.56|115.36|112.56|115.36|112.56|115.36|112.56|0
1631853040000|2021-09-17 04:30:40|115.41|112.61|115.47|112.67|115.47|112.67|115.41|112.61|0
1631853050000|2021-09-17 04:30:50|115.41|112.61|115.41|112.61|115.41|112.61|115.41|112.61|0
1631853090000|2021-09-17 04:31:30|115.47|112.67|115.47|112.67|115.47|112.67|115.47|112.67|0
1631853120000|2021-09-17 04:32:00|115.53|112.73|115.53|112.73|115.53|112.73|115.53|112.73|0
1631853140000|2021-09-17 04:32:20|115.47|112.67|115.53|112.73|115.53|112.73|115.47|112.67|0
1631853150000|2021-09-17 04:32:30|115.47|112.67|115.47|112.67|115.47|112.67|115.47|112.67|0
1631853160000|2021-09-17 04:32:40|115.41|112.61|115.41|112.61|115.41|112.61|115.41|112.61|0
1631853170000|2021-09-17 04:32:50|115.47|112.67|115.47|112.67|115.47|112.67|115.47|112.67|0
1631853180000|2021-09-17 04:33:00|115.53|112.73|115.47|112.67|115.53|112.73|115.47|112.67|0
1631853190000|2021-09-17 04:33:10|115.41|112.61|115.47|112.67|115.47|112.67|115.41|112.61|0
1631853200000|2021-09-17 04:33:20|115.41|112.61|115.41|112.61|115.41|112.61|115.41|112.61|0
1631853220000|2021-09-17 04:33:40|115.47|112.67|115.47|112.67|115.47|112.67|115.47|112.67|0
1631853230000|2021-09-17 04:33:50|115.5|112.7|115.53|112.73|115.53|112.73|115.5|112.7|0
1631853240000|2021-09-17 04:34:00|115.47|112.67|115.47|112.67|115.53|112.73|115.47|112.67|0
1631853260000|2021-09-17 04:34:20|115.41|112.61|115.41|112.61|115.41|112.61|115.41|112.61|0
1631853320000|2021-09-17 04:35:20|115.35|112.55|115.35|112.55|115.35|112.55|115.35|112.55|0
1631853360000|2021-09-17 04:36:00|115.41|112.61|115.41|112.61|115.41|112.61|115.41|112.61|0
1631853370000|2021-09-17 04:36:10|115.35|112.55|115.41|112.61|115.41|112.61|115.35|112.55|0
1631853420000|2021-09-17 04:37:00|115.47|112.67|115.47|112.67|115.47|112.67|115.47|112.67|0
1631853440000|2021-09-17 04:37:20|115.41|112.61|115.41|112.61|115.41|112.61|115.41|112.61|0
1631853450000|2021-09-17 04:37:30|115.38|112.58|115.41|112.61|115.41|112.61|115.38|112.58|0
1631853470000|2021-09-17 04:37:50|115.35|112.55|115.35|112.55|115.35|112.55|115.35|112.55|0
1631853480000|2021-09-17 04:38:00|115.29|112.49|115.29|112.49|115.29|112.49|115.29|112.49|0
1631853490000|2021-09-17 04:38:10|115.35|112.55|115.35|112.55|115.35|112.55|115.35|112.55|0
1631853500000|2021-09-17 04:38:20|115.29|112.49|115.29|112.49|115.29|112.49|115.29|112.49|0
1631853540000|2021-09-17 04:39:00|115.35|112.55|115.35|112.55|115.35|112.55|115.35|112.55|0
1631853560000|2021-09-17 04:39:20|115.29|112.49|115.29|112.49|115.29|112.49|115.29|112.49|0
1631853590000|2021-09-17 04:39:50|115.35|112.55|115.35|112.55|115.35|112.55|115.35|112.55|0
1631853600000|2021-09-17 04:40:00|115.29|112.49|115.29|112.49|115.29|112.49|115.29|112.49|0
1631853640000|2021-09-17 04:40:40|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1631853680000|2021-09-17 04:41:20|115.18|112.38|115.23|112.43|115.23|112.43|115.18|112.38|0
1631853690000|2021-09-17 04:41:30|115.21|112.41|115.18|112.38|115.21|112.41|115.18|112.38|0
1631853710000|2021-09-17 04:41:50|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1631853720000|2021-09-17 04:42:00|115.23|112.43|115.23|112.43|115.29|112.49|115.23|112.43|0
1631853760000|2021-09-17 04:42:40|115.17|112.37|115.17|112.37|115.23|112.43|115.17|112.37|0
1631853780000|2021-09-17 04:43:00|115.23|112.43|115.29|112.49|115.29|112.49|115.23|112.43|0
1631853790000|2021-09-17 04:43:10|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1631853800000|2021-09-17 04:43:20|115.26|112.46|115.26|112.46|115.26|112.46|115.26|112.46|0
1631853810000|2021-09-17 04:43:30|115.29|112.49|115.29|112.49|115.29|112.49|115.29|112.49|0
1631853830000|2021-09-17 04:43:50|115.35|112.55|115.35|112.55|115.35|112.55|115.35|112.55|0
1631853840000|2021-09-17 04:44:00|115.29|112.49|115.23|112.43|115.29|112.49|115.23|112.43|0
1631853970000|2021-09-17 04:46:10|115.29|112.49|115.35|112.55|115.35|112.55|115.29|112.49|0
1631853980000|2021-09-17 04:46:20|115.29|112.49|115.29|112.49|115.29|112.49|115.29|112.49|0
1631853990000|2021-09-17 04:46:30|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1631854010000|2021-09-17 04:46:50|115.29|112.49|115.26|112.46|115.29|112.49|115.23|112.43|0
1631854020000|2021-09-17 04:47:00|115.29|112.49|115.29|112.49|115.29|112.49|115.29|112.49|0
1631854030000|2021-09-17 04:47:10|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1631854040000|2021-09-17 04:47:20|115.29|112.49|115.29|112.49|115.29|112.49|115.29|112.49|0
1631854050000|2021-09-17 04:47:30|115.23|112.43|115.23|112.43|115.23|112.43|115.23|112.43|0
1631854060000|2021-09-17 04:47:40|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1631854080000|2021-09-17 04:48:00|115.11|112.31|115.11|112.31|115.11|112.31|115.11|112.31|0
1631854090000|2021-09-17 04:48:10|115.17|112.37|115.23|112.43|115.23|112.43|115.17|112.37|0
1631854100000|2021-09-17 04:48:20|115.17|112.37|115.23|112.43|115.23|112.43|115.17|112.37|0
1631854110000|2021-09-17 04:48:30|115.17|112.37|115.11|112.31|115.17|112.37|115.11|112.31|0
1631854130000|2021-09-17 04:48:50|115.09|112.29|115.11|112.31|115.11|112.31|115.09|112.29|0
1631854160000|2021-09-17 04:49:20|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1631854190000|2021-09-17 04:49:50|115.11|112.31|115.11|112.31|115.11|112.31|115.11|112.31|0
1631854200000|2021-09-17 04:50:00|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1631854210000|2021-09-17 04:50:10|115.11|112.31|115.11|112.31|115.11|112.31|115.11|112.31|0
1631854230000|2021-09-17 04:50:30|115.05|112.25|115.11|112.31|115.11|112.31|115.05|112.25|0
1631854240000|2021-09-17 04:50:40|115.05|112.25|115.11|112.31|115.11|112.31|115.05|112.25|0
1631854260000|2021-09-17 04:51:00|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1631854270000|2021-09-17 04:51:10|115.11|112.31|115.11|112.31|115.11|112.31|115.11|112.31|0
1631854300000|2021-09-17 04:51:40|115.17|112.37|115.23|112.43|115.23|112.43|115.17|112.37|0
1631854320000|2021-09-17 04:52:00|115.26|112.46|115.23|112.43|115.26|112.46|115.23|112.43|0
1631854340000|2021-09-17 04:52:20|115.17|112.37|115.17|112.37|115.17|112.37|115.17|112.37|0
1631854360000|2021-09-17 04:52:40|115.11|112.31|115.05|112.25|115.11|112.31|115.05|112.25|0
1631854380000|2021-09-17 04:53:00|114.99|112.19|115.05|112.25|115.05|112.25|114.99|112.19|0
1631854400000|2021-09-17 04:53:20|114.99|112.19|114.99|112.19|114.99|112.19|114.99|112.19|0
1631854410000|2021-09-17 04:53:30|114.94|112.14|114.94|112.14|114.94|112.14|114.94|112.14|0
1631854420000|2021-09-17 04:53:40|114.99|112.19|114.99|112.19|114.99|112.19|114.99|112.19|0
1631854450000|2021-09-17 04:54:10|115.05|112.25|114.99|112.19|115.05|112.25|114.99|112.19|0
1631854460000|2021-09-17 04:54:20|114.88|112.08|114.93|112.13|114.93|112.13|114.88|112.08|0
1631854480000|2021-09-17 04:54:40|114.99|112.19|114.99|112.19|114.99|112.19|114.99|112.19|0
1631854490000|2021-09-17 04:54:50|114.93|112.13|114.93|112.13|114.99|112.19|114.93|112.13|0
1631854510000|2021-09-17 04:55:10|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1631854520000|2021-09-17 04:55:20|114.93|112.13|114.88|112.08|114.93|112.13|114.88|112.08|0
1631854550000|2021-09-17 04:55:50|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631854560000|2021-09-17 04:56:00|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1631854650000|2021-09-17 04:57:30|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1631854660000|2021-09-17 04:57:40|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631854690000|2021-09-17 04:58:10|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1631854740000|2021-09-17 04:59:00|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631854760000|2021-09-17 04:59:20|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1631854800000|2021-09-17 05:00:00|114.82|112.02|114.82|112.02|114.82|112.02|114.76|111.96|0
1631854810000|2021-09-17 05:00:10|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1631854820000|2021-09-17 05:00:20|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631854830000|2021-09-17 05:00:30|114.79|111.99|114.82|112.02|114.82|112.02|114.76|111.96|0
1631854850000|2021-09-17 05:00:50|114.87|112.07|114.93|112.13|114.93|112.13|114.87|112.07|0
1631854860000|2021-09-17 05:01:00|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1631854870000|2021-09-17 05:01:10|114.93|112.13|114.99|112.19|114.99|112.19|114.93|112.13|0
1631854890000|2021-09-17 05:01:30|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1631854920000|2021-09-17 05:02:00|115.11|112.31|115.11|112.31|115.11|112.31|115.05|112.25|0
1631854930000|2021-09-17 05:02:10|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1631854940000|2021-09-17 05:02:20|114.99|112.19|114.99|112.19|114.99|112.19|114.99|112.19|0
1631854950000|2021-09-17 05:02:30|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1631854980000|2021-09-17 05:03:00|114.99|112.19|114.99|112.19|114.99|112.19|114.99|112.19|0
1631855000000|2021-09-17 05:03:20|114.93|112.13|114.93|112.13|114.93|112.13|114.93|112.13|0
1631855010000|2021-09-17 05:03:30|114.87|112.07|114.93|112.13|114.93|112.13|114.87|112.07|0
1631855020000|2021-09-17 05:03:40|114.96|112.16|114.96|112.16|114.96|112.16|114.96|112.16|0
1631855030000|2021-09-17 05:03:50|114.93|112.13|114.93|112.13|114.93|112.13|114.93|112.13|0
1631855040000|2021-09-17 05:04:00|114.99|112.19|114.99|112.19|114.99|112.19|114.99|112.19|0
1631855050000|2021-09-17 05:04:10|115.05|112.25|115.05|112.25|115.05|112.25|115.05|112.25|0
1631855060000|2021-09-17 05:04:20|114.99|112.19|114.93|112.13|115.05|112.25|114.93|112.13|0
1631855070000|2021-09-17 05:04:30|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1631855090000|2021-09-17 05:04:50|114.93|112.13|114.93|112.13|114.93|112.13|114.93|112.13|0
1631855100000|2021-09-17 05:05:00|114.87|112.07|114.93|112.13|114.93|112.13|114.87|112.07|0
1631855120000|2021-09-17 05:05:20|114.9|112.1|114.93|112.13|114.93|112.13|114.9|112.1|0
1631855160000|2021-09-17 05:06:00|114.99|112.19|114.9|112.1|114.99|112.19|114.9|112.1|0
1631855170000|2021-09-17 05:06:10|114.87|112.07|114.81|112.01|114.87|112.07|114.81|112.01|0
1631855180000|2021-09-17 05:06:20|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1631855190000|2021-09-17 05:06:30|114.81|112.01|114.75|111.95|114.81|112.01|114.75|111.95|0
1631855200000|2021-09-17 05:06:40|114.81|112.01|114.78|111.98|114.81|112.01|114.78|111.98|0
1631855210000|2021-09-17 05:06:50|114.75|111.95|114.81|112.01|114.81|112.01|114.75|111.95|0
1631855220000|2021-09-17 05:07:00|114.78|111.98|114.7|111.9|114.78|111.98|114.7|111.9|0
1631855230000|2021-09-17 05:07:10|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1631855240000|2021-09-17 05:07:20|114.7|111.9|114.7|111.9|114.75|111.95|114.7|111.9|0
1631855250000|2021-09-17 05:07:30|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1631855320000|2021-09-17 05:08:40|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1631855330000|2021-09-17 05:08:50|114.9|112.1|114.93|112.13|114.93|112.13|114.9|112.1|0
1631855340000|2021-09-17 05:09:00|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1631855350000|2021-09-17 05:09:10|114.81|112.01|114.75|111.95|114.81|112.01|114.75|111.95|0
1631855360000|2021-09-17 05:09:20|114.78|111.98|114.69|111.89|114.78|111.98|114.69|111.89|0
1631855370000|2021-09-17 05:09:30|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1631855400000|2021-09-17 05:10:00|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1631855420000|2021-09-17 05:10:20|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1631855430000|2021-09-17 05:10:30|114.72|111.92|114.72|111.92|114.72|111.92|114.69|111.89|0
1631855440000|2021-09-17 05:10:40|114.69|111.89|114.72|111.92|114.75|111.95|114.69|111.89|0
1631855450000|2021-09-17 05:10:50|114.69|111.89|114.69|111.89|114.75|111.95|114.69|111.89|0
1631855460000|2021-09-17 05:11:00|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1631855470000|2021-09-17 05:11:10|114.81|112.01|114.81|112.01|114.81|112.01|114.81|112.01|0
1631855480000|2021-09-17 05:11:20|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1631855500000|2021-09-17 05:11:40|114.93|112.13|114.93|112.13|114.93|112.13|114.93|112.13|0
1631855530000|2021-09-17 05:12:10|114.99|112.19|114.93|112.13|114.99|112.19|114.93|112.13|0
1631855550000|2021-09-17 05:12:30|114.99|112.19|114.99|112.19|114.99|112.19|114.99|112.19|0
1631855560000|2021-09-17 05:12:40|115.04|112.24|115.04|112.24|115.04|112.24|115.04|112.24|0
1631855580000|2021-09-17 05:13:00|115.1|112.3|115.04|112.24|115.1|112.3|115.04|112.24|0
1631855630000|2021-09-17 05:13:50|114.98|112.18|114.98|112.18|114.98|112.18|114.98|112.18|0
1631855640000|2021-09-17 05:14:00|115.04|112.24|115.04|112.24|115.04|112.24|114.98|112.18|0
1631855650000|2021-09-17 05:14:10|114.98|112.18|114.98|112.18|114.98|112.18|114.98|112.18|0
1631855670000|2021-09-17 05:14:30|115.04|112.24|115.1|112.3|115.1|112.3|115.04|112.24|0
1631855680000|2021-09-17 05:14:40|115.16|112.36|115.16|112.36|115.16|112.36|115.16|112.36|0
1631855690000|2021-09-17 05:14:50|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1631855700000|2021-09-17 05:15:00|115.04|112.24|115.04|112.24|115.04|112.24|115.04|112.24|0
1631855710000|2021-09-17 05:15:10|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1631855740000|2021-09-17 05:15:40|115.04|112.24|115.04|112.24|115.04|112.24|115.04|112.24|0
1631855750000|2021-09-17 05:15:50|114.98|112.18|115.04|112.24|115.04|112.24|114.98|112.18|0
1631855760000|2021-09-17 05:16:00|114.98|112.18|115.04|112.24|115.04|112.24|114.98|112.18|0
1631855790000|2021-09-17 05:16:30|114.98|112.18|114.98|112.18|114.98|112.18|114.98|112.18|0
1631855800000|2021-09-17 05:16:40|115.04|112.24|114.98|112.18|115.04|112.24|114.98|112.18|0
1631855810000|2021-09-17 05:16:50|114.93|112.13|114.98|112.18|114.98|112.18|114.92|112.12|0
1631855830000|2021-09-17 05:17:10|115.04|112.24|115.04|112.24|115.04|112.24|114.98|112.18|0
1631855840000|2021-09-17 05:17:20|114.98|112.18|114.98|112.18|114.98|112.18|114.98|112.18|0
1631855850000|2021-09-17 05:17:30|115.04|112.24|114.92|112.12|115.04|112.24|114.92|112.12|0
1631855890000|2021-09-17 05:18:10|114.87|112.07|114.87|112.07|114.87|112.07|114.87|112.07|0
1631855900000|2021-09-17 05:18:20|114.92|112.12|114.87|112.07|114.92|112.12|114.87|112.07|0
1631855940000|2021-09-17 05:19:00|114.81|112.01|114.87|112.07|114.87|112.07|114.81|112.01|0
1631855960000|2021-09-17 05:19:20|114.81|112.01|114.81|112.01|114.81|112.01|114.81|112.01|0
1631855970000|2021-09-17 05:19:30|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1631856000000|2021-09-17 05:20:00|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1631856020000|2021-09-17 05:20:20|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1631856030000|2021-09-17 05:20:30|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1631856050000|2021-09-17 05:20:50|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1631856060000|2021-09-17 05:21:00|114.66|111.86|114.69|111.89|114.69|111.89|114.66|111.86|0
1631856070000|2021-09-17 05:21:10|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1631856100000|2021-09-17 05:21:40|114.57|111.77|114.63|111.83|114.63|111.83|114.57|111.77|0
1631856110000|2021-09-17 05:21:50|114.57|111.77|114.57|111.77|114.57|111.77|114.57|111.77|0
1631856120000|2021-09-17 05:22:00|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1631856170000|2021-09-17 05:22:50|114.57|111.77|114.57|111.77|114.57|111.77|114.57|111.77|0
1631856180000|2021-09-17 05:23:00|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1631856190000|2021-09-17 05:23:10|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1631856200000|2021-09-17 05:23:20|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1631856220000|2021-09-17 05:23:40|114.66|111.86|114.66|111.86|114.66|111.86|114.66|111.86|0
1631856230000|2021-09-17 05:23:50|114.69|111.89|114.66|111.86|114.69|111.89|114.66|111.86|0
1631856240000|2021-09-17 05:24:00|114.69|111.89|114.63|111.83|114.69|111.89|114.63|111.83|0
1631856260000|2021-09-17 05:24:20|114.57|111.77|114.63|111.83|114.63|111.83|114.57|111.77|0
1631856280000|2021-09-17 05:24:40|114.57|111.77|114.6|111.8|114.6|111.8|114.57|111.77|0
1631856290000|2021-09-17 05:24:50|114.57|111.77|114.57|111.77|114.57|111.77|114.57|111.77|0
1631856310000|2021-09-17 05:25:10|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1631856330000|2021-09-17 05:25:30|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1631856350000|2021-09-17 05:25:50|114.75|111.95|114.8|112|114.8|112|114.75|111.95|0
1631856360000|2021-09-17 05:26:00|114.75|111.95|114.75|111.95|114.75|111.95|114.75|111.95|0
1631856370000|2021-09-17 05:26:10|114.78|111.98|114.75|111.95|114.8|112|114.75|111.95|0
1631856380000|2021-09-17 05:26:20|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1631856390000|2021-09-17 05:26:30|114.75|111.95|114.69|111.89|114.75|111.95|114.69|111.89|0
1631856410000|2021-09-17 05:26:50|114.74|111.94|114.74|111.94|114.74|111.94|114.74|111.94|0
1631856420000|2021-09-17 05:27:00|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1631856430000|2021-09-17 05:27:10|114.74|111.94|114.74|111.94|114.74|111.94|114.74|111.94|0
1631856440000|2021-09-17 05:27:20|114.69|111.89|114.69|111.89|114.69|111.89|114.69|111.89|0
1631856450000|2021-09-17 05:27:30|114.66|111.86|114.69|111.89|114.69|111.89|114.66|111.86|0
1631856460000|2021-09-17 05:27:40|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1631856490000|2021-09-17 05:28:10|114.66|111.86|114.69|111.89|114.69|111.89|114.66|111.86|0
1631856500000|2021-09-17 05:28:20|114.74|111.94|114.74|111.94|114.74|111.94|114.74|111.94|0
1631856540000|2021-09-17 05:29:00|114.72|111.92|114.74|111.94|114.74|111.94|114.69|111.89|0
1631856570000|2021-09-17 05:29:30|114.8|112|114.74|111.94|114.8|112|114.74|111.94|0
1631856580000|2021-09-17 05:29:40|114.8|112|114.74|111.94|114.8|112|114.74|111.94|0
1631856600000|2021-09-17 05:30:00|114.69|111.89|114.69|111.89|114.69|111.89|114.63|111.83|0
1631856610000|2021-09-17 05:30:10|114.63|111.83|114.63|111.83|114.63|111.83|114.63|111.83|0
1631856620000|2021-09-17 05:30:20|114.68|111.88|114.68|111.88|114.68|111.88|114.68|111.88|0
1631856630000|2021-09-17 05:30:30|114.8|112|114.86|112.06|114.86|112.06|114.8|112|0
1631856680000|2021-09-17 05:31:20|114.92|112.12|114.92|112.12|114.92|112.12|114.92|112.12|0
1631856760000|2021-09-17 05:32:40|114.86|112.06|114.92|112.12|114.92|112.12|114.86|112.06|0
1631856770000|2021-09-17 05:32:50|114.86|112.06|114.86|112.06|114.86|112.06|114.86|112.06|0
1631856780000|2021-09-17 05:33:00|114.92|112.12|114.86|112.06|114.92|112.12|114.86|112.06|0
1631856810000|2021-09-17 05:33:30|114.83|112.03|114.83|112.03|114.86|112.06|114.83|112.03|0
1631856820000|2021-09-17 05:33:40|114.86|112.06|114.86|112.06|114.86|112.06|114.86|112.06|0
1631856830000|2021-09-17 05:33:50|114.8|112|114.8|112|114.8|112|114.8|112|0
1631856840000|2021-09-17 05:34:00|114.86|112.06|114.86|112.06|114.86|112.06|114.86|112.06|0
1631856850000|2021-09-17 05:34:10|114.92|112.12|114.92|112.12|114.92|112.12|114.89|112.09|0
1631856870000|2021-09-17 05:34:30|114.86|112.06|114.92|112.12|114.92|112.12|114.86|112.06|0
1631856880000|2021-09-17 05:34:40|114.98|112.18|115.03|112.23|115.03|112.23|114.98|112.18|0
1631856890000|2021-09-17 05:34:50|114.98|112.18|114.98|112.18|114.98|112.18|114.95|112.15|0
1631856900000|2021-09-17 05:35:00|114.92|112.12|114.86|112.06|114.92|112.12|114.86|112.06|0
1631856910000|2021-09-17 05:35:10|114.92|112.12|114.92|112.12|114.92|112.12|114.92|112.12|0
1631856920000|2021-09-17 05:35:20|114.98|112.18|115.03|112.23|115.03|112.23|114.98|112.18|0
1631856930000|2021-09-17 05:35:30|115.09|112.29|115.03|112.23|115.09|112.29|115.03|112.23|0
1631856940000|2021-09-17 05:35:40|114.98|112.18|114.98|112.18|114.98|112.18|114.98|112.18|0
1631856960000|2021-09-17 05:36:00|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631856980000|2021-09-17 05:36:20|114.97|112.17|115.03|112.23|115.03|112.23|114.97|112.17|0
1631856990000|2021-09-17 05:36:30|114.97|112.17|115.03|112.23|115.03|112.23|114.97|112.17|0
1631857000000|2021-09-17 05:36:40|115.09|112.29|115.03|112.23|115.09|112.29|115.03|112.23|0
1631857020000|2021-09-17 05:37:00|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1631857040000|2021-09-17 05:37:20|115.03|112.23|115.09|112.29|115.09|112.29|115.03|112.23|0
1631857050000|2021-09-17 05:37:30|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857080000|2021-09-17 05:38:00|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1631857100000|2021-09-17 05:38:20|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857130000|2021-09-17 05:38:50|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1631857140000|2021-09-17 05:39:00|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857150000|2021-09-17 05:39:10|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1631857160000|2021-09-17 05:39:20|115.06|112.26|115.06|112.26|115.09|112.29|115.06|112.26|0
1631857170000|2021-09-17 05:39:30|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1631857180000|2021-09-17 05:39:40|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857190000|2021-09-17 05:39:50|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1631857200000|2021-09-17 05:40:00|115.03|112.23|115.09|112.29|115.09|112.29|115.03|112.23|0
1631857210000|2021-09-17 05:40:10|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857220000|2021-09-17 05:40:20|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1631857230000|2021-09-17 05:40:30|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857270000|2021-09-17 05:41:10|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1631857280000|2021-09-17 05:41:20|114.91|112.11|114.97|112.17|114.97|112.17|114.91|112.11|0
1631857290000|2021-09-17 05:41:30|114.91|112.11|114.97|112.17|114.97|112.17|114.91|112.11|0
1631857300000|2021-09-17 05:41:40|114.94|112.14|114.94|112.14|114.94|112.14|114.94|112.14|0
1631857310000|2021-09-17 05:41:50|114.97|112.17|114.91|112.11|114.97|112.17|114.91|112.11|0
1631857320000|2021-09-17 05:42:00|114.86|112.06|114.86|112.06|114.86|112.06|114.86|112.06|0
1631857340000|2021-09-17 05:42:20|114.91|112.11|114.91|112.11|114.91|112.11|114.91|112.11|0
1631857350000|2021-09-17 05:42:30|114.86|112.06|114.91|112.11|114.91|112.11|114.86|112.06|0
1631857390000|2021-09-17 05:43:10|114.97|112.17|114.97|112.17|115.03|112.23|114.97|112.17|0
1631857400000|2021-09-17 05:43:20|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857410000|2021-09-17 05:43:30|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1631857440000|2021-09-17 05:44:00|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857450000|2021-09-17 05:44:10|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1631857510000|2021-09-17 05:45:10|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857530000|2021-09-17 05:45:30|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1631857570000|2021-09-17 05:46:10|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857580000|2021-09-17 05:46:20|115.09|112.29|115.03|112.23|115.09|112.29|115.03|112.23|0
1631857590000|2021-09-17 05:46:30|115.06|112.26|115.03|112.23|115.06|112.26|115.03|112.23|0
1631857600000|2021-09-17 05:46:40|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1631857620000|2021-09-17 05:47:00|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857630000|2021-09-17 05:47:10|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1631857660000|2021-09-17 05:47:40|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857670000|2021-09-17 05:47:50|115.09|112.29|115.03|112.23|115.09|112.29|115.03|112.23|0
1631857680000|2021-09-17 05:48:00|115.09|112.29|115.03|112.23|115.09|112.29|115.03|112.23|0
1631857690000|2021-09-17 05:48:10|115.2|112.4|115.2|112.4|115.2|112.4|115.2|112.4|0
1631857700000|2021-09-17 05:48:20|115.18|112.38|115.12|112.32|115.18|112.38|115.09|112.29|0
1631857710000|2021-09-17 05:48:30|115.15|112.35|115.09|112.29|115.15|112.35|115.09|112.29|0
1631857720000|2021-09-17 05:48:40|115.12|112.32|115.15|112.35|115.15|112.35|115.09|112.29|0
1631857730000|2021-09-17 05:48:50|115.12|112.32|115.09|112.29|115.12|112.32|115.09|112.29|0
1631857810000|2021-09-17 05:50:10|115.03|112.23|114.97|112.17|115.03|112.23|114.97|112.17|0
1631857850000|2021-09-17 05:50:50|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857860000|2021-09-17 05:51:00|114.97|112.17|114.97|112.17|114.97|112.17|114.97|112.17|0
1631857870000|2021-09-17 05:51:10|115.03|112.23|115|112.2|115.03|112.23|115|112.2|0
1631857880000|2021-09-17 05:51:20|115.03|112.23|114.97|112.17|115.03|112.23|114.97|112.17|0
1631857890000|2021-09-17 05:51:30|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857900000|2021-09-17 05:51:40|115.09|112.29|115.09|112.29|115.09|112.29|115.09|112.29|0
1631857910000|2021-09-17 05:51:50|115.03|112.23|115.03|112.23|115.03|112.23|115.03|112.23|0
1631857920000|2021-09-17 05:52:00|115.09|112.29|115.06|112.26|115.09|112.29|115.06|112.26|0
1631857930000|2021-09-17 05:52:10|115.03|112.23|115.03|112.23|115.09|112.29|115.03|112.23|0
1631857940000|2021-09-17 05:52:20|114.97|112.17|115.03|112.23|115.03|112.23|114.97|112.17|0
1631857950000|2021-09-17 05:52:30|114.97|112.17|114.91|112.11|114.97|112.17|114.91|112.11|0
1631857960000|2021-09-17 05:52:40|114.85|112.05|114.85|112.05|114.85|112.05|114.85|112.05|0
1631857990000|2021-09-17 05:53:10|114.91|112.11|114.91|112.11|114.91|112.11|114.91|112.11|0
1631858000000|2021-09-17 05:53:20|114.85|112.05|114.85|112.05|114.85|112.05|114.85|112.05|0
1631858010000|2021-09-17 05:53:30|114.91|112.11|114.91|112.11|114.91|112.11|114.85|112.05|0
1631858020000|2021-09-17 05:53:40|114.85|112.05|114.85|112.05|114.85|112.05|114.85|112.05|0
1631858030000|2021-09-17 05:53:50|114.79|111.99|114.79|111.99|114.79|111.99|114.79|111.99|0
1631858040000|2021-09-17 05:54:00|114.85|112.05|114.85|112.05|114.85|112.05|114.79|111.99|0
1631858060000|2021-09-17 05:54:20|114.91|112.11|114.91|112.11|114.91|112.11|114.91|112.11|0
1631858080000|2021-09-17 05:54:40|114.97|112.17|114.91|112.11|114.97|112.17|114.91|112.11|0
1631858090000|2021-09-17 05:54:50|114.94|112.14|114.91|112.11|114.94|112.14|114.91|112.11|0
1631858130000|2021-09-17 05:55:30|114.97|112.17|114.91|112.11|114.97|112.17|114.91|112.11|0
1631858140000|2021-09-17 05:55:40|114.85|112.05|114.85|112.05|114.85|112.05|114.85|112.05|0
1631858150000|2021-09-17 05:55:50|114.91|112.11|114.97|112.17|114.97|112.17|114.91|112.11|0
1631858160000|2021-09-17 05:56:00|114.94|112.14|114.91|112.11|114.94|112.14|114.91|112.11|0
1631858170000|2021-09-17 05:56:10|114.85|112.05|114.85|112.05|114.85|112.05|114.85|112.05|0
1631858190000|2021-09-17 05:56:30|114.79|111.99|114.79|111.99|114.79|111.99|114.79|111.99|0
1631858210000|2021-09-17 05:56:50|114.73|111.93|114.73|111.93|114.73|111.93|114.73|111.93|0
1631858230000|2021-09-17 05:57:10|114.67|111.87|114.7|111.9|114.7|111.9|114.67|111.87|0
1631858240000|2021-09-17 05:57:20|114.73|111.93|114.67|111.87|114.73|111.93|114.67|111.87|0
1631858250000|2021-09-17 05:57:30|114.73|111.93|114.73|111.93|114.73|111.93|114.73|111.93|0
1631858290000|2021-09-17 05:58:10|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1631858300000|2021-09-17 05:58:20|114.61|111.81|114.61|111.81|114.61|111.81|114.61|111.81|0
1631858330000|2021-09-17 05:58:50|114.59|111.79|114.56|111.76|114.59|111.79|114.56|111.76|0
1631858340000|2021-09-17 05:59:00|114.5|111.7|114.5|111.7|114.5|111.7|114.5|111.7|0
1631858350000|2021-09-17 05:59:10|114.44|111.64|114.44|111.64|114.44|111.64|114.44|111.64|0
1631858360000|2021-09-17 05:59:20|114.5|111.7|114.44|111.64|114.5|111.7|114.44|111.64|0
1631858370000|2021-09-17 05:59:30|114.5|111.7|114.5|111.7|114.5|111.7|114.5|111.7|0
1631858390000|2021-09-17 05:59:50|114.44|111.64|114.55|111.75|114.55|111.75|114.44|111.64|0
1631858400000|2021-09-17 06:00:00|114.61|111.81|114.67|111.87|114.67|111.87|114.61|111.81|0
1631858410000|2021-09-17 06:00:10|114.73|111.93|114.73|111.93|114.73|111.93|114.73|111.93|0
1631858420000|2021-09-17 06:00:20|114.79|111.99|114.79|111.99|114.79|111.99|114.79|111.99|0
1631858430000|2021-09-17 06:00:30|114.85|112.05|114.91|112.11|114.91|112.11|114.85|112.05|0
1631858450000|2021-09-17 06:00:50|114.96|112.16|114.85|112.05|114.96|112.16|114.85|112.05|0
1631858460000|2021-09-17 06:01:00|114.79|111.99|114.79|111.99|114.79|111.99|114.73|111.93|0
1631858480000|2021-09-17 06:01:20|114.73|111.93|114.67|111.87|114.73|111.93|114.67|111.87|0
1631858490000|2021-09-17 06:01:30|114.61|111.81|114.61|111.81|114.61|111.81|114.61|111.81|0
1631858500000|2021-09-17 06:01:40|114.55|111.75|114.55|111.75|114.55|111.75|114.55|111.75|0
1631858510000|2021-09-17 06:01:50|114.5|111.7|114.5|111.7|114.5|111.7|114.5|111.7|0
1631858520000|2021-09-17 06:02:00|114.44|111.64|114.5|111.7|114.5|111.7|114.44|111.64|0
1631858530000|2021-09-17 06:02:10|114.44|111.64|114.44|111.64|114.5|111.7|114.44|111.64|0
1631858540000|2021-09-17 06:02:20|114.38|111.58|114.38|111.58|114.38|111.58|114.38|111.58|0
1631858550000|2021-09-17 06:02:30|114.32|111.52|114.32|111.52|114.32|111.52|114.32|111.52|0
1631858570000|2021-09-17 06:02:50|114.38|111.58|114.38|111.58|114.38|111.58|114.38|111.58|0
1631858580000|2021-09-17 06:03:00|114.44|111.64|114.44|111.64|114.44|111.64|114.44|111.64|0
1631858590000|2021-09-17 06:03:10|114.38|111.58|114.38|111.58|114.38|111.58|114.32|111.52|0
1631858600000|2021-09-17 06:03:20|114.44|111.64|114.44|111.64|114.44|111.64|114.44|111.64|0
1631858610000|2021-09-17 06:03:30|114.49|111.69|114.55|111.75|114.55|111.75|114.49|111.69|0
1631858620000|2021-09-17 06:03:40|114.61|111.81|114.55|111.75|114.61|111.81|114.49|111.69|0
1631858640000|2021-09-17 06:04:00|114.49|111.69|114.49|111.69|114.49|111.69|114.49|111.69|0
1631858650000|2021-09-17 06:04:10|114.61|111.81|114.73|111.93|114.73|111.93|114.61|111.81|0
1631858660000|2021-09-17 06:04:20|114.67|111.87|114.73|111.93|114.73|111.93|114.67|111.87|0
1631858670000|2021-09-17 06:04:30|114.7|111.9|114.67|111.87|114.73|111.93|114.67|111.87|0
1631858690000|2021-09-17 06:04:50|114.73|111.93|114.79|111.99|114.79|111.99|114.73|111.93|0
1631858710000|2021-09-17 06:05:10|114.85|112.05|114.79|111.99|114.85|112.05|114.79|111.99|0
1631858720000|2021-09-17 06:05:20|114.84|112.04|114.79|111.99|114.84|112.04|114.79|111.99|0
1631858730000|2021-09-17 06:05:30|114.73|111.93|114.61|111.81|114.73|111.93|114.61|111.81|0
1631858740000|2021-09-17 06:05:40|114.55|111.75|114.64|111.84|114.64|111.84|114.55|111.75|0
1631858750000|2021-09-17 06:05:50|114.61|111.81|114.55|111.75|114.61|111.81|114.55|111.75|0
1631858760000|2021-09-17 06:06:00|114.49|111.69|114.61|111.81|114.61|111.81|114.49|111.69|0
1631858780000|2021-09-17 06:06:20|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1631858790000|2021-09-17 06:06:30|114.73|111.93|114.61|111.81|114.73|111.93|114.61|111.81|0
1631858810000|2021-09-17 06:06:50|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1631858830000|2021-09-17 06:07:10|114.61|111.81|114.67|111.87|114.67|111.87|114.61|111.81|0
1631858840000|2021-09-17 06:07:20|114.73|111.93|114.73|111.93|114.73|111.93|114.73|111.93|0
1631858850000|2021-09-17 06:07:30|114.79|111.99|114.73|111.93|114.79|111.99|114.73|111.93|0
1631858860000|2021-09-17 06:07:40|114.67|111.87|114.73|111.93|114.73|111.93|114.67|111.87|0
1631858870000|2021-09-17 06:07:50|114.67|111.87|114.67|111.87|114.67|111.87|114.67|111.87|0
1631858880000|2021-09-17 06:08:00|114.61|111.81|114.58|111.78|114.61|111.81|114.58|111.78|0
1631858890000|2021-09-17 06:08:10|114.61|111.81|114.55|111.75|114.61|111.81|114.55|111.75|0
1631858900000|2021-09-17 06:08:20|114.49|111.69|114.43|111.63|114.49|111.69|114.43|111.63|0
1631858910000|2021-09-17 06:08:30|114.38|111.58|114.38|111.58|114.38|111.58|114.38|111.58|0
1631858930000|2021-09-17 06:08:50|114.32|111.52|114.32|111.52|114.38|111.58|114.32|111.52|0
1631858940000|2021-09-17 06:09:00|114.38|111.58|114.38|111.58|114.38|111.58|114.38|111.58|0
1631858960000|2021-09-17 06:09:20|114.43|111.63|114.43|111.63|114.43|111.63|114.43|111.63|0
1631858970000|2021-09-17 06:09:30|114.49|111.69|114.49|111.69|114.49|111.69|114.49|111.69|0
1631858980000|2021-09-17 06:09:40|114.43|111.63|114.49|111.69|114.49|111.69|114.43|111.63|0
1631859000000|2021-09-17 06:10:00|114.55|111.75|114.61|111.81|114.61|111.81|114.55|111.75|0
1631859010000|2021-09-17 06:10:10|114.55|111.75|114.49|111.69|114.55|111.75|114.49|111.69|0
1631859030000|2021-09-17 06:10:30|114.46|111.66|114.38|111.58|114.46|111.66|114.38|111.58|0
1631859040000|2021-09-17 06:10:40|114.43|111.63|114.43|111.63|114.43|111.63|114.41|111.61|0
1631859050000|2021-09-17 06:10:50|114.41|111.61|114.41|111.61|114.41|111.61|114.41|111.61|0
1631859060000|2021-09-17 06:11:00|114.43|111.63|114.37|111.57|114.43|111.63|114.37|111.57|0
1631859070000|2021-09-17 06:11:10|114.32|111.52|114.32|111.52|114.37|111.57|114.32|111.52|0
1631859080000|2021-09-17 06:11:20|114.26|111.46|114.26|111.46|114.26|111.46|114.26|111.46|0
1631859090000|2021-09-17 06:11:30|114.2|111.4|114.2|111.4|114.2|111.4|114.2|111.4|0
1631859100000|2021-09-17 06:11:40|114.32|111.52|114.32|111.52|114.32|111.52|114.32|111.52|0
1631859120000|2021-09-17 06:12:00|114.26|111.46|114.32|111.52|114.32|111.52|114.26|111.46|0
1631859140000|2021-09-17 06:12:20|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1631859160000|2021-09-17 06:12:40|114.32|111.52|114.37|111.57|114.37|111.57|114.32|111.52|0
1631859200000|2021-09-17 06:13:20|114.43|111.63|114.49|111.69|114.49|111.69|114.43|111.63|0
1631859220000|2021-09-17 06:13:40|114.43|111.63|114.43|111.63|114.43|111.63|114.43|111.63|0
1631859250000|2021-09-17 06:14:10|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1631859300000|2021-09-17 06:15:00|114.43|111.63|114.46|111.66|114.46|111.66|114.43|111.63|0
1631859310000|2021-09-17 06:15:10|114.49|111.69|114.43|111.63|114.49|111.69|114.43|111.63|0
1631859320000|2021-09-17 06:15:20|114.49|111.69|114.43|111.63|114.49|111.69|114.43|111.63|0
1631859340000|2021-09-17 06:15:40|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1631859370000|2021-09-17 06:16:10|114.43|111.63|114.43|111.63|114.43|111.63|114.43|111.63|0
1631859410000|2021-09-17 06:16:50|114.49|111.69|114.49|111.69|114.49|111.69|114.49|111.69|0
1631859420000|2021-09-17 06:17:00|114.46|111.66|114.43|111.63|114.46|111.66|114.43|111.63|0
1631859470000|2021-09-17 06:17:50|114.4|111.6|114.43|111.63|114.43|111.63|114.4|111.6|0
1631859480000|2021-09-17 06:18:00|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1631859550000|2021-09-17 06:19:10|114.43|111.63|114.43|111.63|114.43|111.63|114.43|111.63|0
1631859560000|2021-09-17 06:19:20|114.37|111.57|114.43|111.63|114.43|111.63|114.37|111.57|0
1631859570000|2021-09-17 06:19:30|114.49|111.69|114.43|111.63|114.49|111.69|114.43|111.63|0
1631859620000|2021-09-17 06:20:20|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1631859640000|2021-09-17 06:20:40|114.34|111.54|114.34|111.54|114.34|111.54|114.34|111.54|0
1631859650000|2021-09-17 06:20:50|114.37|111.57|114.34|111.54|114.37|111.57|114.34|111.54|0
1631859660000|2021-09-17 06:21:00|114.31|111.51|114.31|111.51|114.31|111.51|114.31|111.51|0
1631859680000|2021-09-17 06:21:20|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1631859690000|2021-09-17 06:21:30|114.31|111.51|114.31|111.51|114.31|111.51|114.31|111.51|0
1631859700000|2021-09-17 06:21:40|114.28|111.48|114.25|111.45|114.28|111.48|114.25|111.45|0
1631859740000|2021-09-17 06:22:20|114.37|111.57|114.31|111.51|114.37|111.57|114.31|111.51|0
1631859750000|2021-09-17 06:22:30|114.37|111.57|114.37|111.57|114.37|111.57|114.31|111.51|0
1631859760000|2021-09-17 06:22:40|114.31|111.51|114.31|111.51|114.37|111.57|114.31|111.51|0
1631859820000|2021-09-17 06:23:40|114.25|111.45|114.25|111.45|114.25|111.45|114.25|111.45|0
1631859840000|2021-09-17 06:24:00|114.19|111.39|114.25|111.45|114.25|111.45|114.19|111.39|0
1631859870000|2021-09-17 06:24:30|114.22|111.42|114.25|111.45|114.25|111.45|114.22|111.42|0
1631859890000|2021-09-17 06:24:50|114.31|111.51|114.31|111.51|114.31|111.51|114.31|111.51|0
1631859930000|2021-09-17 06:25:30|114.43|111.63|114.37|111.57|114.43|111.63|114.37|111.57|0
1631859970000|2021-09-17 06:26:10|114.31|111.51|114.37|111.57|114.37|111.57|114.31|111.51|0
1631859980000|2021-09-17 06:26:20|114.31|111.51|114.31|111.51|114.31|111.51|114.31|111.51|0
1631860000000|2021-09-17 06:26:40|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1631860010000|2021-09-17 06:26:50|114.34|111.54|114.31|111.51|114.34|111.54|114.31|111.51|0
1631860020000|2021-09-17 06:27:00|114.25|111.45|114.25|111.45|114.25|111.45|114.25|111.45|0
1631860040000|2021-09-17 06:27:20|114.31|111.51|114.31|111.51|114.31|111.51|114.31|111.51|0
1631860050000|2021-09-17 06:27:30|114.37|111.57|114.31|111.51|114.37|111.57|114.31|111.51|0
1631860060000|2021-09-17 06:27:40|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1631860070000|2021-09-17 06:27:50|114.31|111.51|114.31|111.51|114.31|111.51|114.31|111.51|0
1631860110000|2021-09-17 06:28:30|114.25|111.45|114.31|111.51|114.31|111.51|114.25|111.45|0
1631860140000|2021-09-17 06:29:00|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1631860160000|2021-09-17 06:29:20|114.43|111.63|114.43|111.63|114.43|111.63|114.43|111.63|0
1631860170000|2021-09-17 06:29:30|114.37|111.57|114.37|111.57|114.43|111.63|114.37|111.57|0
1631860210000|2021-09-17 06:30:10|114.31|111.51|114.37|111.57|114.37|111.57|114.31|111.51|0
1631860230000|2021-09-17 06:30:30|114.31|111.51|114.31|111.51|114.31|111.51|114.31|111.51|0
1631860250000|2021-09-17 06:30:50|114.37|111.57|114.31|111.51|114.37|111.57|114.31|111.51|0
1631860260000|2021-09-17 06:31:00|114.25|111.45|114.31|111.51|114.31|111.51|114.25|111.45|0
1631860270000|2021-09-17 06:31:10|114.37|111.57|114.31|111.51|114.37|111.57|114.31|111.51|0
1631860280000|2021-09-17 06:31:20|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1631860300000|2021-09-17 06:31:40|114.42|111.62|114.37|111.57|114.42|111.62|114.37|111.57|0
1631860310000|2021-09-17 06:31:50|114.42|111.62|114.42|111.62|114.42|111.62|114.42|111.62|0
1631860320000|2021-09-17 06:32:00|114.37|111.57|114.37|111.57|114.37|111.57|114.37|111.57|0
1631860340000|2021-09-17 06:32:20|114.4|111.6|114.42|111.62|114.42|111.62|114.4|111.6|0
1631860350000|2021-09-17 06:32:30|114.48|111.68|114.48|111.68|114.48|111.68|114.48|111.68|0
1631860360000|2021-09-17 06:32:40|114.42|111.62|114.42|111.62|114.42|111.62|114.42|111.62|0
1631860370000|2021-09-17 06:32:50|114.45|111.65|114.45|111.65|114.45|111.65|114.45|111.65|0
1631860380000|2021-09-17 06:33:00|114.48|111.68|114.48|111.68|114.48|111.68|114.48|111.68|0
1631860390000|2021-09-17 06:33:10|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1631860420000|2021-09-17 06:33:40|114.6|111.8|114.6|111.8|114.6|111.8|114.6|111.8|0
1631860430000|2021-09-17 06:33:50|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1631860440000|2021-09-17 06:34:00|114.51|111.71|114.51|111.71|114.51|111.71|114.51|111.71|0
1631860450000|2021-09-17 06:34:10|114.54|111.74|114.48|111.68|114.54|111.74|114.48|111.68|0
1631860460000|2021-09-17 06:34:20|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1631860480000|2021-09-17 06:34:40|114.6|111.8|114.6|111.8|114.6|111.8|114.6|111.8|0
1631860490000|2021-09-17 06:34:50|114.66|111.86|114.66|111.86|114.66|111.86|114.66|111.86|0
1631860500000|2021-09-17 06:35:00|114.54|111.74|114.54|111.74|114.6|111.8|114.54|111.74|0
1631860520000|2021-09-17 06:35:20|114.48|111.68|114.51|111.71|114.51|111.71|114.48|111.68|0
1631860530000|2021-09-17 06:35:30|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1631860560000|2021-09-17 06:36:00|114.6|111.8|114.54|111.74|114.6|111.8|114.54|111.74|0
1631860590000|2021-09-17 06:36:30|114.48|111.68|114.48|111.68|114.48|111.68|114.48|111.68|0
1631860600000|2021-09-17 06:36:40|114.54|111.74|114.48|111.68|114.54|111.74|114.48|111.68|0
1631860610000|2021-09-17 06:36:50|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1631860620000|2021-09-17 06:37:00|114.6|111.8|114.66|111.86|114.66|111.86|114.6|111.8|0
1631860630000|2021-09-17 06:37:10|114.6|111.8|114.6|111.8|114.6|111.8|114.6|111.8|0
1631860650000|2021-09-17 06:37:30|114.54|111.74|114.6|111.8|114.6|111.8|114.54|111.74|0
1631860700000|2021-09-17 06:38:20|114.57|111.77|114.6|111.8|114.6|111.8|114.54|111.74|0
1631860740000|2021-09-17 06:39:00|114.54|111.74|114.6|111.8|114.6|111.8|114.54|111.74|0
1631860850000|2021-09-17 06:40:50|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631860960000|2021-09-17 06:42:40|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1631861040000|2021-09-17 06:44:00|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1631861050000|2021-09-17 06:44:10|114.54|111.74|114.54|111.74|114.54|111.74|114.54|111.74|0
1631861060000|2021-09-17 06:44:20|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1631861100000|2021-09-17 06:45:00|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631861120000|2021-09-17 06:45:20|114.62|111.82|114.59|111.79|114.62|111.82|114.59|111.79|0
1631861130000|2021-09-17 06:45:30|114.62|111.82|114.65|111.85|114.65|111.85|114.59|111.79|0
1631861140000|2021-09-17 06:45:40|114.62|111.82|114.65|111.85|114.65|111.85|114.62|111.82|0
1631861190000|2021-09-17 06:46:30|114.71|111.91|114.71|111.91|114.71|111.91|114.65|111.85|0
1631861200000|2021-09-17 06:46:40|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631861220000|2021-09-17 06:47:00|114.68|111.88|114.65|111.85|114.68|111.88|114.65|111.85|0
1631861240000|2021-09-17 06:47:20|114.59|111.79|114.65|111.85|114.65|111.85|114.59|111.79|0
1631861280000|2021-09-17 06:48:00|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1631861350000|2021-09-17 06:49:10|114.65|111.85|114.71|111.91|114.71|111.91|114.65|111.85|0
1631861360000|2021-09-17 06:49:20|114.77|111.97|114.77|111.97|114.77|111.97|114.77|111.97|0
1631861440000|2021-09-17 06:50:40|114.74|111.94|114.77|111.97|114.77|111.97|114.74|111.94|0
1631861450000|2021-09-17 06:50:50|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631861460000|2021-09-17 06:51:00|114.8|112|114.77|111.97|114.82|112.02|114.77|111.97|0
1631861500000|2021-09-17 06:51:40|114.74|111.94|114.74|111.94|114.74|111.94|114.74|111.94|0
1631861510000|2021-09-17 06:51:50|114.77|111.97|114.77|111.97|114.77|111.97|114.77|111.97|0
1631861530000|2021-09-17 06:52:10|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631861580000|2021-09-17 06:53:00|114.77|111.97|114.77|111.97|114.77|111.97|114.77|111.97|0
1631861590000|2021-09-17 06:53:10|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631861610000|2021-09-17 06:53:30|114.88|112.08|114.82|112.02|114.88|112.08|114.82|112.02|0
1631861620000|2021-09-17 06:53:40|114.88|112.08|114.88|112.08|114.88|112.08|114.85|112.05|0
1631861630000|2021-09-17 06:53:50|114.94|112.14|114.94|112.14|114.94|112.14|114.94|112.14|0
1631861640000|2021-09-17 06:54:00|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1631861680000|2021-09-17 06:54:40|114.91|112.11|114.94|112.14|114.94|112.14|114.91|112.11|0
1631861690000|2021-09-17 06:54:50|114.88|112.08|114.88|112.08|114.88|112.08|114.88|112.08|0
1631861700000|2021-09-17 06:55:00|114.82|112.02|114.82|112.02|114.82|112.02|114.82|112.02|0
1631861710000|2021-09-17 06:55:10|114.88|112.08|114.82|112.02|114.88|112.08|114.82|112.02|0
1631861720000|2021-09-17 06:55:20|114.76|111.96|114.76|111.96|114.76|111.96|114.76|111.96|0
1631861740000|2021-09-17 06:55:40|114.71|111.91|114.71|111.91|114.71|111.91|114.71|111.91|0
1631861750000|2021-09-17 06:55:50|114.76|111.96|114.76|111.96|114.76|111.96|114.74|111.94|0
1631861760000|2021-09-17 06:56:00|114.74|111.94|114.71|111.91|114.74|111.94|114.71|111.91|0
1631861810000|2021-09-17 06:56:50|114.65|111.85|114.71|111.91|114.71|111.91|114.65|111.85|0
1631861820000|2021-09-17 06:57:00|114.65|111.85|114.65|111.85|114.7|111.9|114.65|111.85|0
1631861830000|2021-09-17 06:57:10|114.7|111.9|114.65|111.85|114.7|111.9|114.65|111.85|0
1631861840000|2021-09-17 06:57:20|114.7|111.9|114.65|111.85|114.7|111.9|114.65|111.85|0
1631861880000|2021-09-17 06:58:00|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1631861890000|2021-09-17 06:58:10|114.53|111.73|114.59|111.79|114.59|111.79|114.53|111.73|0
1631861910000|2021-09-17 06:58:30|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631861930000|2021-09-17 06:58:50|114.68|111.88|114.68|111.88|114.68|111.88|114.68|111.88|0
1631861940000|2021-09-17 06:59:00|114.7|111.9|114.65|111.85|114.7|111.9|114.65|111.85|0
1631861950000|2021-09-17 06:59:10|114.7|111.9|114.7|111.9|114.7|111.9|114.65|111.85|0
1631861980000|2021-09-17 06:59:40|114.65|111.85|114.65|111.85|114.65|111.85|114.65|111.85|0
1631861990000|2021-09-17 06:59:50|114.59|111.79|114.65|111.85|114.65|111.85|114.59|111.79|0
1631862000000|2021-09-17 07:00:00|114.53|111.73|114.47|111.67|114.59|111.79|114.47|111.67|0
1631862010000|2021-09-17 07:00:10|114.59|111.79|114.53|111.73|114.59|111.79|114.47|111.67|0
1631862020000|2021-09-17 07:00:20|114.47|111.67|114.41|111.61|114.47|111.67|114.41|111.61|0
1631862030000|2021-09-17 07:00:30|114.47|111.67|114.53|111.73|114.53|111.73|114.41|111.61|0
1631862040000|2021-09-17 07:00:40|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1631862050000|2021-09-17 07:00:50|114.62|111.82|114.64|111.84|114.64|111.84|114.59|111.79|0
1631862060000|2021-09-17 07:01:00|114.7|111.9|114.47|111.67|114.7|111.9|114.47|111.67|0
1631862070000|2021-09-17 07:01:10|114.53|111.73|114.53|111.73|114.59|111.79|114.5|111.7|0
1631862080000|2021-09-17 07:01:20|114.59|111.79|114.64|111.84|114.64|111.84|114.59|111.79|0
1631862090000|2021-09-17 07:01:30|114.59|111.79|114.59|111.79|114.59|111.79|114.59|111.79|0
1631862100000|2021-09-17 07:01:40|114.53|111.73|114.53|111.73|114.53|111.73|114.53|111.73|0
1631862110000|2021-09-17 07:01:50|114.59|111.79|114.59|111.79|114.59|111.79|114.53|111.73|0
1631862120000|2021-09-17 07:02:00|114.53|111.73|114.53|111.73|114.53|111.73|114.53|111.73|0
1631862130000|2021-09-17 07:02:10|114.47|111.67|114.47|111.67|114.47|111.67|114.47|111.67|0
1631862140000|2021-09-17 07:02:20|114.41|111.61|114.41|111.61|114.47|111.67|114.41|111.61|0
1631862150000|2021-09-17 07:02:30|114.35|111.55|114.35|111.55|114.35|111.55|114.35|111.55|0
1631862160000|2021-09-17 07:02:40|114.41|111.61|114.41|111.61|114.41|111.61|114.41|111.61|0
1631862170000|2021-09-17 07:02:50|114.35|111.55|114.35|111.55|114.35|111.55|114.35|111.55|0
1631862180000|2021-09-17 07:03:00|114.29|111.49|114.12|111.32|114.29|111.49|114.12|111.32|0
1631862190000|2021-09-17 07:03:10|114.18|111.38|114.12|111.32|114.18|111.38|114.12|111.32|0
1631862200000|2021-09-17 07:03:20|114.06|111.26|114.06|111.26|114.06|111.26|114|111.2|0
1631862210000|2021-09-17 07:03:30|114|111.2|114|111.2|114.03|111.23|114|111.2|0
1631862220000|2021-09-17 07:03:40|114.06|111.26|114|111.2|114.06|111.26|114|111.2|0
1631862230000|2021-09-17 07:03:50|114.06|111.26|114.06|111.26|114.06|111.26|114.06|111.26|0
1631862240000|2021-09-17 07:04:00|114|111.2|113.97|111.17|114|111.2|113.97|111.17|0
1631862250000|2021-09-17 07:04:10|114|111.2|113.94|111.14|114|111.2|113.94|111.14|0
1631862260000|2021-09-17 07:04:20|113.89|111.09|113.83|111.03|113.89|111.09|113.83|111.03|0
1631862270000|2021-09-17 07:04:30|113.89|111.09|113.89|111.09|113.89|111.09|113.83|111.03|0
1631862280000|2021-09-17 07:04:40|113.94|111.14|113.94|111.14|114|111.2|113.94|111.14|0
1631862290000|2021-09-17 07:04:50|114|111.2|114.06|111.26|114.06|111.26|114|111.2|0
1631862300000|2021-09-17 07:05:00|113.8|111.4|113.8|111.4|113.8|111.4|113.74|111.34|0
1631862310000|2021-09-17 07:05:10|113.74|111.34|113.86|111.46|113.86|111.46|113.74|111.34|0
1631862320000|2021-09-17 07:05:20|113.92|111.52|113.86|111.46|113.92|111.52|113.86|111.46|0
1631862330000|2021-09-17 07:05:30|113.92|111.52|113.92|111.52|113.92|111.52|113.92|111.52|0
1631862340000|2021-09-17 07:05:40|113.86|111.46|113.92|111.52|113.92|111.52|113.86|111.46|0
1631862350000|2021-09-17 07:05:50|113.86|111.46|113.92|111.52|113.92|111.52|113.86|111.46|0
1631862360000|2021-09-17 07:06:00|113.86|111.46|113.86|111.46|113.86|111.46|113.8|111.4|0
1631862370000|2021-09-17 07:06:10|113.92|111.52|113.98|111.58|113.98|111.58|113.92|111.52|0
1631862390000|2021-09-17 07:06:30|113.95|111.55|113.98|111.58|113.98|111.58|113.95|111.55|0
1631862400000|2021-09-17 07:06:40|114.03|111.63|114.03|111.63|114.03|111.63|113.98|111.58|0
1631862410000|2021-09-17 07:06:50|114.09|111.69|114.15|111.75|114.15|111.75|114.09|111.69|0
1631862420000|2021-09-17 07:07:00|114.09|111.69|114.03|111.63|114.09|111.69|114.03|111.63|0
1631862430000|2021-09-17 07:07:10|114.06|111.66|114.15|111.75|114.15|111.75|114.06|111.66|0
1631862440000|2021-09-17 07:07:20|114.21|111.81|114.33|111.93|114.33|111.93|114.21|111.81|0
1631862450000|2021-09-17 07:07:30|114.38|111.98|114.32|111.92|114.38|111.98|114.32|111.92|0
1631862460000|2021-09-17 07:07:40|114.38|111.98|114.32|111.92|114.38|111.98|114.32|111.92|0
1631862470000|2021-09-17 07:07:50|114.38|111.98|114.44|112.04|114.44|112.04|114.38|111.98|0
1631862480000|2021-09-17 07:08:00|114.38|111.98|114.38|111.98|114.38|111.98|114.32|111.92|0
1631862490000|2021-09-17 07:08:10|114.27|111.87|114.27|111.87|114.27|111.87|114.27|111.87|0
1631862500000|2021-09-17 07:08:20|114.32|111.92|114.38|111.98|114.38|111.98|114.32|111.92|0
1631862520000|2021-09-17 07:08:40|114.44|112.04|114.44|112.04|114.47|112.07|114.44|112.04|0
1631862530000|2021-09-17 07:08:50|114.5|112.1|114.56|112.16|114.56|112.16|114.5|112.1|0
1631862540000|2021-09-17 07:09:00|114.5|112.1|114.68|112.28|114.68|112.28|114.5|112.1|0
1631862550000|2021-09-17 07:09:10|114.62|112.22|114.56|112.16|114.62|112.22|114.56|112.16|0
1631862560000|2021-09-17 07:09:20|114.62|112.22|114.62|112.22|114.62|112.22|114.59|112.19|0
1631862570000|2021-09-17 07:09:30|114.56|112.16|114.62|112.22|114.62|112.22|114.56|112.16|0
1631862580000|2021-09-17 07:09:40|114.67|112.27|114.79|112.39|114.79|112.39|114.67|112.27|0
1631862590000|2021-09-17 07:09:50|114.85|112.45|114.85|112.45|114.85|112.45|114.79|112.39|0
1631862600000|2021-09-17 07:10:00|114.91|112.51|114.79|112.39|114.91|112.51|114.73|112.33|0
1631862610000|2021-09-17 07:10:10|114.73|112.33|114.67|112.27|114.73|112.33|114.67|112.27|0
1631862620000|2021-09-17 07:10:20|114.73|112.33|114.73|112.33|114.79|112.39|114.73|112.33|0
1631862630000|2021-09-17 07:10:30|114.67|112.27|114.62|112.22|114.67|112.27|114.62|112.22|0
1631862640000|2021-09-17 07:10:40|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1631862650000|2021-09-17 07:10:50|114.5|112.1|114.56|112.16|114.56|112.16|114.5|112.1|0
1631862660000|2021-09-17 07:11:00|114.67|112.27|114.7|112.3|114.7|112.3|114.62|112.22|0
1631862670000|2021-09-17 07:11:10|114.62|112.22|114.65|112.25|114.67|112.27|114.62|112.22|0
1631862680000|2021-09-17 07:11:20|114.67|112.27|114.62|112.22|114.67|112.27|114.62|112.22|0
1631862690000|2021-09-17 07:11:30|114.65|112.25|114.67|112.27|114.67|112.27|114.65|112.25|0
1631862700000|2021-09-17 07:11:40|114.65|112.25|114.67|112.27|114.67|112.27|114.65|112.25|0
1631862710000|2021-09-17 07:11:50|114.73|112.33|114.7|112.3|114.73|112.33|114.7|112.3|0
1631862720000|2021-09-17 07:12:00|114.67|112.27|114.67|112.27|114.67|112.27|114.62|112.22|0
1631862730000|2021-09-17 07:12:10|114.62|112.22|114.67|112.27|114.67|112.27|114.62|112.22|0
1631862740000|2021-09-17 07:12:20|114.62|112.22|114.62|112.22|114.62|112.22|114.62|112.22|0
1631862750000|2021-09-17 07:12:30|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1631862760000|2021-09-17 07:12:40|114.61|112.21|114.61|112.21|114.61|112.21|114.61|112.21|0
1631862770000|2021-09-17 07:12:50|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1631862780000|2021-09-17 07:13:00|114.5|112.1|114.44|112.04|114.5|112.1|114.44|112.04|0
1631862790000|2021-09-17 07:13:10|114.38|111.98|114.32|111.92|114.38|111.98|114.32|111.92|0
1631862800000|2021-09-17 07:13:20|114.38|111.98|114.44|112.04|114.44|112.04|114.38|111.98|0
1631862810000|2021-09-17 07:13:30|114.5|112.1|114.5|112.1|114.5|112.1|114.5|112.1|0
1631862820000|2021-09-17 07:13:40|114.44|112.04|114.5|112.1|114.5|112.1|114.44|112.04|0
1631862830000|2021-09-17 07:13:50|114.44|112.04|114.5|112.1|114.5|112.1|114.44|112.04|0
1631862840000|2021-09-17 07:14:00|114.41|112.01|114.32|111.92|114.41|112.01|114.32|111.92|0
1631862850000|2021-09-17 07:14:10|114.38|111.98|114.5|112.1|114.5|112.1|114.38|111.98|0
1631862860000|2021-09-17 07:14:20|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1631862870000|2021-09-17 07:14:30|114.5|112.1|114.5|112.1|114.5|112.1|114.5|112.1|0
1631862880000|2021-09-17 07:14:40|114.56|112.16|114.61|112.21|114.61|112.21|114.5|112.1|0
1631862890000|2021-09-17 07:14:50|114.67|112.27|114.73|112.33|114.73|112.33|114.67|112.27|0
1631862900000|2021-09-17 07:15:00|114.79|112.39|114.73|112.33|114.79|112.39|114.73|112.33|0
1631862910000|2021-09-17 07:15:10|114.67|112.27|114.61|112.21|114.67|112.27|114.61|112.21|0
1631862920000|2021-09-17 07:15:20|114.56|112.16|114.56|112.16|114.56|112.16|114.56|112.16|0
1631862930000|2021-09-17 07:15:30|114.64|112.24|114.56|112.16|114.67|112.27|114.56|112.16|0
1631862940000|2021-09-17 07:15:40|114.5|112.1|114.5|112.1|114.56|112.16|114.5|112.1|0
1631862950000|2021-09-17 07:15:50|114.56|112.16|114.61|112.21|114.61|112.21|114.56|112.16|0
1631862960000|2021-09-17 07:16:00|114.5|112.1|114.56|112.16|114.56|112.16|114.5|112.1|0
1631862970000|2021-09-17 07:16:10|114.55|112.15|114.55|112.15|114.59|112.19|114.55|112.15|0
1631862980000|2021-09-17 07:16:20|114.61|112.21|114.73|112.33|114.73|112.33|114.61|112.21|0
1631862990000|2021-09-17 07:16:30|114.79|112.39|114.73|112.33|114.79|112.39|114.73|112.33|0
1631863000000|2021-09-17 07:16:40|114.76|112.36|114.67|112.27|114.76|112.36|114.67|112.27|0
1631863010000|2021-09-17 07:16:50|114.73|112.33|114.82|112.42|114.82|112.42|114.7|112.3|0
1631863020000|2021-09-17 07:17:00|114.79|112.39|114.67|112.27|114.79|112.39|114.67|112.27|0
1631863030000|2021-09-17 07:17:10|114.73|112.33|114.73|112.33|114.73|112.33|114.73|112.33|0
1631863040000|2021-09-17 07:17:20|114.79|112.39|114.76|112.36|114.79|112.39|114.76|112.36|0
1631863050000|2021-09-17 07:17:30|114.73|112.33|114.73|112.33|114.73|112.33|114.73|112.33|0
1631863060000|2021-09-17 07:17:40|114.79|112.39|114.85|112.45|114.85|112.45|114.79|112.39|0
1631863070000|2021-09-17 07:17:50|114.91|112.51|114.91|112.51|114.96|112.56|114.91|112.51|0
1631863080000|2021-09-17 07:18:00|114.96|112.56|114.96|112.56|114.96|112.56|114.85|112.45|0
1631863100000|2021-09-17 07:18:20|115.02|112.62|115.02|112.62|115.08|112.68|115.02|112.62|0
1631863110000|2021-09-17 07:18:30|115.08|112.68|115.05|112.65|115.08|112.68|115.02|112.62|0
1631863120000|2021-09-17 07:18:40|115.08|112.68|115.05|112.65|115.08|112.68|115.05|112.65|0
1631863130000|2021-09-17 07:18:50|115.08|112.68|115.14|112.74|115.14|112.74|115.08|112.68|0
1631863140000|2021-09-17 07:19:00|115.2|112.8|115.26|112.86|115.26|112.86|115.2|112.8|0
1631863150000|2021-09-17 07:19:10|115.2|112.8|115.2|112.8|115.2|112.8|115.2|112.8|0
1631863160000|2021-09-17 07:19:20|115.14|112.74|115.14|112.74|115.2|112.8|115.14|112.74|0
1631863170000|2021-09-17 07:19:30|115.08|112.68|115.14|112.74|115.14|112.74|115.08|112.68|0
1631863180000|2021-09-17 07:19:40|115.17|112.77|115.14|112.74|115.17|112.77|115.14|112.74|0
1631863190000|2021-09-17 07:19:50|115.08|112.68|115.02|112.62|115.08|112.68|115.02|112.62|0
1631863200000|2021-09-17 07:20:00|115.08|112.68|115.08|112.68|115.08|112.68|115.08|112.68|0
1631863210000|2021-09-17 07:20:10|115.02|112.62|115.17|112.77|115.17|112.77|115.02|112.62|0
1631863220000|2021-09-17 07:20:20|115.2|112.8|115.2|112.8|115.23|112.83|115.2|112.8|0
1631863230000|2021-09-17 07:20:30|115.14|112.74|115.2|112.8|115.2|112.8|115.14|112.74|0
1631863240000|2021-09-17 07:20:40|115.26|112.86|115.08|112.68|115.26|112.86|115.08|112.68|0
1631863260000|2021-09-17 07:21:00|115.02|112.62|114.96|112.56|115.02|112.62|114.96|112.56|0
1631863270000|2021-09-17 07:21:10|115.02|112.62|115.08|112.68|115.08|112.68|115.02|112.62|0
1631863280000|2021-09-17 07:21:20|115.02|112.62|115.08|112.68|115.08|112.68|115.02|112.62|0
1631863290000|2021-09-17 07:21:30|115.14|112.74|115.08|112.68|115.14|112.74|115.08|112.68|0
1631863300000|2021-09-17 07:21:40|115.14|112.74|115.14|112.74|115.14|112.74|115.14|112.74|0
1631863310000|2021-09-17 07:21:50|115.11|112.71|115.08|112.68|115.14|112.74|115.08|112.68|0
1631863320000|2021-09-17 07:22:00|115.02|112.62|114.96|112.56|115.02|112.62|114.96|112.56|0
1631863330000|2021-09-17 07:22:10|115.02|112.62|115.02|112.62|115.02|112.62|114.96|112.56|0
1631863340000|2021-09-17 07:22:20|115.08|112.68|115.11|112.71|115.11|112.71|115.08|112.68|0
1631863350000|2021-09-17 07:22:30|115.08|112.68|115.14|112.74|115.14|112.74|115.08|112.68|0
1631863370000|2021-09-17 07:22:50|115.2|112.8|115.2|112.8|115.2|112.8|115.2|112.8|0
1631863380000|2021-09-17 07:23:00|115.14|112.74|115.02|112.62|115.14|112.74|115.02|112.62|0
1631863390000|2021-09-17 07:23:10|115.08|112.68|115.02|112.62|115.08|112.68|115.02|112.62|0
1631863400000|2021-09-17 07:23:20|114.96|112.56|115.02|112.62|115.02|112.62|114.96|112.56|0
1631863410000|2021-09-17 07:23:30|115.08|112.68|115.02|112.62|115.08|112.68|115.02|112.62|0
1631863420000|2021-09-17 07:23:40|115.08|112.68|115.08|112.68|115.08|112.68|115.08|112.68|0
1631863430000|2021-09-17 07:23:50|115.02|112.62|114.96|112.56|115.02|112.62|114.96|112.56|0
1631863440000|2021-09-17 07:24:00|114.9|112.5|114.9|112.5|114.9|112.5|114.9|112.5|0
1631863450000|2021-09-17 07:24:10|114.96|112.56|115.02|112.62|115.02|112.62|114.96|112.56|0
1631863460000|2021-09-17 07:24:20|115.05|112.65|115.02|112.62|115.05|112.65|115.02|112.62|0
1631863470000|2021-09-17 07:24:30|115.08|112.68|115.02|112.62|115.08|112.68|115.02|112.62|0
1631863480000|2021-09-17 07:24:40|115.08|112.68|115.02|112.62|115.08|112.68|115.02|112.62|0
1631863490000|2021-09-17 07:24:50|115.05|112.65|115.05|112.65|115.08|112.68|115.02|112.62|0
1631863500000|2021-09-17 07:25:00|115.02|112.62|115.05|112.65|115.08|112.68|115.02|112.62|0
1631863510000|2021-09-17 07:25:10|115.02|112.62|115.02|112.62|115.02|112.62|115.02|112.62|0
1631863520000|2021-09-17 07:25:20|114.96|112.56|114.96|112.56|114.96|112.56|114.96|112.56|0
1631863530000|2021-09-17 07:25:30|114.93|112.53|114.84|112.44|114.93|112.53|114.84|112.44|0
1631863540000|2021-09-17 07:25:40|114.9|112.5|114.87|112.47|114.9|112.5|114.87|112.47|0
1631863550000|2021-09-17 07:25:50|114.9|112.5|114.9|112.5|114.9|112.5|114.84|112.44|0
1631863560000|2021-09-17 07:26:00|114.93|112.53|114.9|112.5|114.93|112.53|114.9|112.5|0
1631863580000|2021-09-17 07:26:20|114.96|112.56|114.96|112.56|114.96|112.56|114.96|112.56|0
1631863590000|2021-09-17 07:26:30|115.02|112.62|114.96|112.56|115.02|112.62|114.96|112.56|0
1631863610000|2021-09-17 07:26:50|115.02|112.62|115.02|112.62|115.02|112.62|115.02|112.62|0
1631863620000|2021-09-17 07:27:00|114.96|112.56|115.05|112.65|115.05|112.65|114.96|112.56|0
1631863630000|2021-09-17 07:27:10|115.02|112.62|115.02|112.62|115.02|112.62|115.02|112.62|0
1631863640000|2021-09-17 07:27:20|115.05|112.65|115.08|112.68|115.08|112.68|115.02|112.62|0
1631863650000|2021-09-17 07:27:30|115.02|112.62|115.08|112.68|115.08|112.68|115.02|112.62|0
1631863660000|2021-09-17 07:27:40|115.05|112.65|115.08|112.68|115.08|112.68|115.05|112.65|0
1631863670000|2021-09-17 07:27:50|115.02|112.62|115.02|112.62|115.02|112.62|114.96|112.56|0
1631863680000|2021-09-17 07:28:00|114.96|112.56|114.96|112.56|114.96|112.56|114.96|112.56|0
1631863690000|2021-09-17 07:28:10|114.99|112.59|114.96|112.56|114.99|112.59|114.96|112.56|0
1631863700000|2021-09-17 07:28:20|115.02|112.62|115.02|112.62|115.05|112.65|115.02|112.62|0
1631863710000|2021-09-17 07:28:30|114.99|112.59|115.02|112.62|115.02|112.62|114.96|112.56|0
1631863740000|2021-09-17 07:29:00|114.96|112.56|114.96|112.56|114.96|112.56|114.96|112.56|0
1631863750000|2021-09-17 07:29:10|115.02|112.62|115.02|112.62|115.02|112.62|115.02|112.62|0
1631863760000|2021-09-17 07:29:20|114.96|112.56|114.99|112.59|114.99|112.59|114.96|112.56|0
1631863770000|2021-09-17 07:29:30|115.02|112.62|115.02|112.62|115.02|112.62|115.02|112.62|0
1631863780000|2021-09-17 07:29:40|115.08|112.68|115.05|112.65|115.08|112.68|115.02|112.62|0
1631863790000|2021-09-17 07:29:50|115.08|112.68|115.08|112.68|115.08|112.68|115.08|112.68|0
1631863800000|2021-09-17 07:30:00|115.14|112.74|115.17|112.77|115.17|112.77|115.14|112.74|0
1631863810000|2021-09-17 07:30:10|115.14|112.74|115.14|112.74|115.14|112.74|115.14|112.74|0
1631863820000|2021-09-17 07:30:20|115.13|112.73|115.13|112.73|115.19|112.79|115.13|112.73|0
1631863830000|2021-09-17 07:30:30|115.08|112.68|115.02|112.62|115.08|112.68|115.02|112.62|0
1631863840000|2021-09-17 07:30:40|115.08|112.68|115.08|112.68|115.08|112.68|115.02|112.62|0
1631863850000|2021-09-17 07:30:50|115.11|112.71|115.13|112.73|115.13|112.73|115.11|112.71|0
1631863860000|2021-09-17 07:31:00|115.11|112.71|115.13|112.73|115.13|112.73|115.08|112.68|0
1631863870000|2021-09-17 07:31:10|115.08|112.68|115.02|112.62|115.08|112.68|115.02|112.62|0
1631863880000|2021-09-17 07:31:20|114.96|112.56|114.96|112.56|114.96|112.56|114.96|112.56|0
1631863890000|2021-09-17 07:31:30|115.02|112.62|115.02|112.62|115.05|112.65|115.02|112.62|0
1631863900000|2021-09-17 07:31:40|115.08|112.68|115.02|112.62|115.08|112.68|115.02|112.62|0
1631863910000|2021-09-17 07:31:50|115.08|112.68|115.08|112.68|115.08|112.68|115.08|112.68|0
1631863920000|2021-09-17 07:32:00|115.13|112.73|115.02|112.62|115.13|112.73|115.02|112.62|0
1631863940000|2021-09-17 07:32:20|115.08|112.68|115.08|112.68|115.08|112.68|115.08|112.68|0
1631863950000|2021-09-17 07:32:30|115.13|112.73|115.13|112.73|115.13|112.73|115.13|112.73|0
1631863960000|2021-09-17 07:32:40|115.08|112.68|115.13|112.73|115.13|112.73|115.08|112.68|0
1631863970000|2021-09-17 07:32:50|115.11|112.71|115.08|112.68|115.11|112.71|115.08|112.68|0
1631863990000|2021-09-17 07:33:10|115.07|112.67|115.02|112.62|115.07|112.67|115.02|112.62|0
1631864010000|2021-09-17 07:33:30|115.07|112.67|115.02|112.62|115.07|112.67|115.02|112.62|0
1631864020000|2021-09-17 07:33:40|115.07|112.67|115.02|112.62|115.07|112.67|115.02|112.62|0
1631864040000|2021-09-17 07:34:00|115.07|112.67|115.02|112.62|115.07|112.67|115.02|112.62|0
1631864050000|2021-09-17 07:34:10|115.05|112.65|115.02|112.62|115.05|112.65|115.02|112.62|0
1631864060000|2021-09-17 07:34:20|115.07|112.67|115.07|112.67|115.07|112.67|115.07|112.67|0
1631864070000|2021-09-17 07:34:30|115.13|112.73|115.07|112.67|115.13|112.73|115.07|112.67|0
1631864090000|2021-09-17 07:34:50|115.1|112.7|115.13|112.73|115.13|112.73|115.1|112.7|0
1631864100000|2021-09-17 07:35:00|115.07|112.67|115.07|112.67|115.07|112.67|115.07|112.67|0
1631864110000|2021-09-17 07:35:10|115.13|112.73|115.13|112.73|115.13|112.73|115.13|112.73|0
1631864120000|2021-09-17 07:35:20|115.07|112.67|115.13|112.73|115.13|112.73|115.07|112.67|0
1631864140000|2021-09-17 07:35:40|115.07|112.67|115.07|112.67|115.07|112.67|115.07|112.67|0
1631864160000|2021-09-17 07:36:00|115.13|112.73|115.19|112.79|115.19|112.79|115.13|112.73|0
1631864180000|2021-09-17 07:36:20|115.13|112.73|115.16|112.76|115.16|112.76|115.13|112.73|0
1631864190000|2021-09-17 07:36:30|115.13|112.73|115.31|112.91|115.31|112.91|115.13|112.73|0
1631864200000|2021-09-17 07:36:40|115.25|112.85|115.25|112.85|115.25|112.85|115.25|112.85|0
1631864210000|2021-09-17 07:36:50|115.22|112.82|115.19|112.79|115.22|112.82|115.19|112.79|0
1631864220000|2021-09-17 07:37:00|115.25|112.85|115.31|112.91|115.31|112.91|115.25|112.85|0
1631864230000|2021-09-17 07:37:10|115.25|112.85|115.25|112.85|115.25|112.85|115.19|112.79|0
1631864240000|2021-09-17 07:37:20|115.31|112.91|115.22|112.82|115.31|112.91|115.22|112.82|0
1631864250000|2021-09-17 07:37:30|115.25|112.85|115.28|112.88|115.28|112.88|115.25|112.85|0
1631864260000|2021-09-17 07:37:40|115.25|112.85|115.19|112.79|115.25|112.85|115.19|112.79|0
1631864270000|2021-09-17 07:37:50|115.25|112.85|115.25|112.85|115.25|112.85|115.25|112.85|0
1631864290000|2021-09-17 07:38:10|115.31|112.91|115.37|112.97|115.37|112.97|115.31|112.91|0
1631864310000|2021-09-17 07:38:30|115.31|112.91|115.31|112.91|115.37|112.97|115.31|112.91|0
1631864320000|2021-09-17 07:38:40|115.34|112.94|115.37|112.97|115.37|112.97|115.31|112.91|0
1631864330000|2021-09-17 07:38:50|115.31|112.91|115.37|112.97|115.37|112.97|115.31|112.91|0
1631864340000|2021-09-17 07:39:00|115.31|112.91|115.31|112.91|115.31|112.91|115.31|112.91|0
1631864390000|2021-09-17 07:39:50|115.28|112.88|115.31|112.91|115.31|112.91|115.28|112.88|0
1631864400000|2021-09-17 07:40:00|115.25|112.85|115.25|112.85|115.31|112.91|115.25|112.85|0
1631864410000|2021-09-17 07:40:10|115.31|112.91|115.31|112.91|115.31|112.91|115.31|112.91|0
1631864440000|2021-09-17 07:40:40|115.37|112.97|115.37|112.97|115.37|112.97|115.37|112.97|0
1631864470000|2021-09-17 07:41:10|115.42|113.02|115.42|113.02|115.42|113.02|115.42|113.02|0
1631864500000|2021-09-17 07:41:40|115.37|112.97|115.42|113.02|115.42|113.02|115.37|112.97|0
1631864520000|2021-09-17 07:42:00|115.36|112.96|115.42|113.02|115.42|113.02|115.36|112.96|0
1631864530000|2021-09-17 07:42:10|115.36|112.96|115.36|112.96|115.36|112.96|115.36|112.96|0
1631864540000|2021-09-17 07:42:20|115.42|113.02|115.4|113|115.42|113.02|115.36|112.96|0
1631864550000|2021-09-17 07:42:30|115.36|112.96|115.36|112.96|115.36|112.96|115.36|112.96|0
1631864580000|2021-09-17 07:43:00|115.42|113.02|115.36|112.96|115.42|113.02|115.36|112.96|0
1631864590000|2021-09-17 07:43:10|115.42|113.02|115.42|113.02|115.42|113.02|115.42|113.02|0
1631864600000|2021-09-17 07:43:20|115.36|112.96|115.36|112.96|115.36|112.96|115.36|112.96|0
1631864610000|2021-09-17 07:43:30|115.42|113.02|115.42|113.02|115.42|113.02|115.36|112.96|0
1631864620000|2021-09-17 07:43:40|115.48|113.08|115.48|113.08|115.48|113.08|115.48|113.08|0
1631864630000|2021-09-17 07:43:50|115.42|113.02|115.42|113.02|115.42|113.02|115.42|113.02|0
1631864650000|2021-09-17 07:44:10|115.48|113.08|115.48|113.08|115.48|113.08|115.48|113.08|0
1631864660000|2021-09-17 07:44:20|115.42|113.02|115.48|113.08|115.48|113.08|115.42|113.02|0
1631864690000|2021-09-17 07:44:50|115.66|113.26|115.6|113.2|115.66|113.26|115.6|113.2|0
1631864700000|2021-09-17 07:45:00|115.66|113.26|115.6|113.2|115.66|113.26|115.6|113.2|0
1631864710000|2021-09-17 07:45:10|115.72|113.32|115.72|113.32|115.72|113.32|115.72|113.32|0
1631864720000|2021-09-17 07:45:20|115.78|113.38|115.66|113.26|115.78|113.38|115.66|113.26|0
1631864740000|2021-09-17 07:45:40|115.72|113.32|115.78|113.38|115.78|113.38|115.72|113.32|0
1631864760000|2021-09-17 07:46:00|115.72|113.32|115.72|113.32|115.72|113.32|115.72|113.32|0
1631864770000|2021-09-17 07:46:10|115.78|113.38|115.72|113.32|115.78|113.38|115.72|113.32|0
1631864800000|2021-09-17 07:46:40|115.75|113.35|115.75|113.35|115.75|113.35|115.75|113.35|0
1631864810000|2021-09-17 07:46:50|115.78|113.38|115.83|113.43|115.83|113.43|115.78|113.38|0
1631864820000|2021-09-17 07:47:00|115.89|113.49|115.89|113.49|115.89|113.49|115.83|113.43|0
1631864830000|2021-09-17 07:47:10|115.83|113.43|115.83|113.43|115.83|113.43|115.78|113.38|0
1631864840000|2021-09-17 07:47:20|115.78|113.38|115.78|113.38|115.78|113.38|115.78|113.38|0
1631864850000|2021-09-17 07:47:30|115.83|113.43|115.83|113.43|115.83|113.43|115.83|113.43|0
1631864860000|2021-09-17 07:47:40|115.78|113.38|115.89|113.49|115.89|113.49|115.78|113.38|0
1631864870000|2021-09-17 07:47:50|115.92|113.52|115.92|113.52|115.92|113.52|115.92|113.52|0
1631864880000|2021-09-17 07:48:00|115.89|113.49|115.95|113.55|115.95|113.55|115.89|113.49|0
1631864890000|2021-09-17 07:48:10|115.89|113.49|115.83|113.43|115.89|113.49|115.83|113.43|0
1631864910000|2021-09-17 07:48:30|115.86|113.46|115.95|113.55|115.95|113.55|115.86|113.46|0
1631864960000|2021-09-17 07:49:20|115.92|113.52|115.92|113.52|115.92|113.52|115.92|113.52|0
1631864970000|2021-09-17 07:49:30|115.95|113.55|115.95|113.55|115.95|113.55|115.95|113.55|0
1631864980000|2021-09-17 07:49:40|115.89|113.49|115.89|113.49|115.89|113.49|115.89|113.49|0
1631865000000|2021-09-17 07:50:00|115.92|113.52|115.89|113.49|115.95|113.55|115.89|113.49|0
1631865010000|2021-09-17 07:50:10|115.83|113.43|115.83|113.43|115.83|113.43|115.83|113.43|0
1631865030000|2021-09-17 07:50:30|115.71|113.31|115.71|113.31|115.71|113.31|115.71|113.31|0
1631865040000|2021-09-17 07:50:40|115.66|113.26|115.66|113.26|115.66|113.26|115.66|113.26|0
1631865060000|2021-09-17 07:51:00|115.71|113.31|115.66|113.26|115.71|113.31|115.66|113.26|0
1631865080000|2021-09-17 07:51:20|115.6|113.2|115.6|113.2|115.6|113.2|115.6|113.2|0
1631865090000|2021-09-17 07:51:30|115.54|113.14|115.54|113.14|115.54|113.14|115.54|113.14|0
1631865100000|2021-09-17 07:51:40|115.51|113.11|115.48|113.08|115.51|113.11|115.48|113.08|0
1631865110000|2021-09-17 07:51:50|115.42|113.02|115.48|113.08|115.48|113.08|115.42|113.02|0
1631865130000|2021-09-17 07:52:10|115.42|113.02|115.42|113.02|115.42|113.02|115.42|113.02|0
1631865160000|2021-09-17 07:52:40|115.3|112.9|115.3|112.9|115.3|112.9|115.3|112.9|0
1631865180000|2021-09-17 07:53:00|115.33|112.93|115.24|112.84|115.33|112.93|115.24|112.84|0
1631865190000|2021-09-17 07:53:10|115.18|112.78|115.18|112.78|115.18|112.78|115.18|112.78|0
1631865200000|2021-09-17 07:53:20|115.24|112.84|115.24|112.84|115.24|112.84|115.18|112.78|0
1631865210000|2021-09-17 07:53:30|115.3|112.9|115.3|112.9|115.3|112.9|115.3|112.9|0
1631865220000|2021-09-17 07:53:40|115.24|112.84|115.24|112.84|115.3|112.9|115.24|112.84|0
1631865230000|2021-09-17 07:53:50|115.3|112.9|115.27|112.87|115.3|112.9|115.27|112.87|0
1631865240000|2021-09-17 07:54:00|115.3|112.9|115.3|112.9|115.3|112.9|115.3|112.9|0
1631865250000|2021-09-17 07:54:10|115.27|112.87|115.24|112.84|115.27|112.87|115.24|112.84|0
1631865270000|2021-09-17 07:54:30|115.18|112.78|115.24|112.84|115.24|112.84|115.18|112.78|0
1631865290000|2021-09-17 07:54:50|115.21|112.81|115.24|112.84|115.24|112.84|115.21|112.81|0
1631865300000|2021-09-17 07:55:00|115.3|112.9|115.3|112.9|115.3|112.9|115.3|112.9|0
1631865310000|2021-09-17 07:55:10|115.27|112.87|115.24|112.84|115.27|112.87|115.24|112.84|0
1631865320000|2021-09-17 07:55:20|115.3|112.9|115.24|112.84|115.3|112.9|115.24|112.84|0
1631865330000|2021-09-17 07:55:30|115.3|112.9|115.3|112.9|115.3|112.9|115.3|112.9|0
1631865340000|2021-09-17 07:55:40|115.24|112.84|115.24|112.84|115.24|112.84|115.24|112.84|0
1631865360000|2021-09-17 07:56:00|115.3|112.9|115.27|112.87|115.3|112.9|115.24|112.84|0
1631865370000|2021-09-17 07:56:10|115.24|112.84|115.27|112.87|115.3|112.9|115.24|112.84|0
1631865380000|2021-09-17 07:56:20|115.3|112.9|115.3|112.9|115.3|112.9|115.3|112.9|0
1631865390000|2021-09-17 07:56:30|115.24|112.84|115.3|112.9|115.3|112.9|115.24|112.84|0
1631865400000|2021-09-17 07:56:40|115.24|112.84|115.24|112.84|115.3|112.9|115.24|112.84|0
1631865410000|2021-09-17 07:56:50|115.21|112.81|115.21|112.81|115.21|112.81|115.21|112.81|0
1631865420000|2021-09-17 07:57:00|115.18|112.78|115.18|112.78|115.18|112.78|115.18|112.78|0
1631865430000|2021-09-17 07:57:10|115.12|112.72|115.18|112.78|115.18|112.78|115.12|112.72|0
1631865440000|2021-09-17 07:57:20|115.15|112.75|115.18|112.78|115.18|112.78|115.15|112.75|0
1631865450000|2021-09-17 07:57:30|115.12|112.72|115.12|112.72|115.12|112.72|115.12|112.72|0
1631865460000|2021-09-17 07:57:40|115.18|112.78|115.18|112.78|115.18|112.78|115.12|112.72|0
1631865470000|2021-09-17 07:57:50|115.12|112.72|115.12|112.72|115.12|112.72|115.12|112.72|0
1631865490000|2021-09-17 07:58:10|115.18|112.78|115.18|112.78|115.18|112.78|115.18|112.78|0
1631865500000|2021-09-17 07:58:20|115.12|112.72|115.12|112.72|115.12|112.72|115.12|112.72|0
1631865520000|2021-09-17 07:58:40|115.18|112.78|115.06|112.66|115.18|112.78|115.06|112.66|0
1631865530000|2021-09-17 07:58:50|115.09|112.69|115.06|112.66|115.09|112.69|115.06|112.66|0
1631865540000|2021-09-17 07:59:00|115.09|112.69|115|112.6|115.09|112.69|115|112.6|0
1631865550000|2021-09-17 07:59:10|115.06|112.66|115.04|112.64|115.06|112.66|115.04|112.64|0
1631865560000|2021-09-17 07:59:20|115|112.6|115|112.6|115|112.6|115|112.6|0
1631865590000|2021-09-17 07:59:50|115.06|112.66|115|112.6|115.06|112.66|115|112.6|0
1631865600000|2021-09-17 08:00:00|115.06|112.66|115.12|112.72|115.12|112.72|115.06|112.66|0
1631865610000|2021-09-17 08:00:10|115.15|112.75|115.18|112.78|115.18|112.78|115.15|112.75|0
1631865620000|2021-09-17 08:00:20|115.24|112.84|115.24|112.84|115.24|112.84|115.24|112.84|0
1631865630000|2021-09-17 08:00:30|115.3|112.9|115.24|112.84|115.3|112.9|115.24|112.84|0
1631865640000|2021-09-17 08:00:40|115.18|112.78|115.24|112.84|115.24|112.84|115.18|112.78|0
1631865650000|2021-09-17 08:00:50|115.21|112.81|115.21|112.81|115.21|112.81|115.21|112.81|0
1631865660000|2021-09-17 08:01:00|115.18|112.78|115.24|112.84|115.24|112.84|115.18|112.78|0
1631865670000|2021-09-17 08:01:10|115.3|112.9|115.3|112.9|115.3|112.9|115.3|112.9|0
1631865680000|2021-09-17 08:01:20|115.27|112.87|115.27|112.87|115.27|112.87|115.27|112.87|0
1631865690000|2021-09-17 08:01:30|115.24|112.84|115.24|112.84|115.24|112.84|115.24|112.84|0
1631865700000|2021-09-17 08:01:40|115.21|112.81|115.24|112.84|115.24|112.84|115.18|112.78|0
1631865720000|2021-09-17 08:02:00|115.18|112.78|115.12|112.72|115.18|112.78|115.12|112.72|0
1631865730000|2021-09-17 08:02:10|115.15|112.75|115.12|112.72|115.15|112.75|115.12|112.72|0
1631865740000|2021-09-17 08:02:20|115.18|112.78|115.18|112.78|115.18|112.78|115.12|112.72|0
1631865750000|2021-09-17 08:02:30|115.12|112.72|115.12|112.72|115.12|112.72|115.12|112.72|0
1631865770000|2021-09-17 08:02:50|115.18|112.78|115.12|112.72|115.18|112.78|115.12|112.72|0
1631865780000|2021-09-17 08:03:00|115.06|112.66|115.06|112.66|115.06|112.66|115.06|112.66|0
1631865790000|2021-09-17 08:03:10|115.03|112.63|115.03|112.63|115.03|112.63|115.03|112.63|0
1631865800000|2021-09-17 08:03:20|115|112.6|115.06|112.66|115.06|112.66|115|112.6|0
1631865860000|2021-09-17 08:04:20|115.12|112.72|115.06|112.66|115.12|112.72|115.06|112.66|0
1631865870000|2021-09-17 08:04:30|115|112.6|115.06|112.66|115.06|112.66|115|112.6|0
1631865910000|2021-09-17 08:05:10|115.12|112.72|115.06|112.66|115.12|112.72|115.06|112.66|0
1631865920000|2021-09-17 08:05:20|115.12|112.72|115.06|112.66|115.12|112.72|115.06|112.66|0
1631865930000|2021-09-17 08:05:30|115.12|112.72|115.12|112.72|115.12|112.72|115.06|112.66|0
1631865950000|2021-09-17 08:05:50|115.18|112.78|115.18|112.78|115.18|112.78|115.18|112.78|0
1631865960000|2021-09-17 08:06:00|115.24|112.84|115.18|112.78|115.24|112.84|115.12|112.72|0
1631865970000|2021-09-17 08:06:10|115.24|112.84|115.24|112.84|115.24|112.84|115.24|112.84|0
1631865980000|2021-09-17 08:06:20|115.3|112.9|115.3|112.9|115.3|112.9|115.3|112.9|0
1631865990000|2021-09-17 08:06:30|115.35|112.95|115.3|112.9|115.35|112.95|115.3|112.9|0
1631866000000|2021-09-17 08:06:40|115.33|112.93|115.3|112.9|115.33|112.93|115.3|112.9|0
1631866010000|2021-09-17 08:06:50|115.24|112.84|115.3|112.9|115.3|112.9|115.24|112.84|0
1631866020000|2021-09-17 08:07:00|115.24|112.84|115.3|112.9|115.3|112.9|115.24|112.84|0
1631866030000|2021-09-17 08:07:10|115.24|112.84|115.24|112.84|115.24|112.84|115.24|112.84|0
1631866040000|2021-09-17 08:07:20|115.18|112.78|115.24|112.84|115.24|112.84|115.18|112.78|0
1631866050000|2021-09-17 08:07:30|115.21|112.81|115.18|112.78|115.21|112.81|115.18|112.78|0
1631866060000|2021-09-17 08:07:40|115.24|112.84|115.18|112.78|115.24|112.84|115.18|112.78|0
1631866070000|2021-09-17 08:07:50|115.24|112.84|115.21|112.81|115.24|112.84|115.21|112.81|0
1631866080000|2021-09-17 08:08:00|115.24|112.84|115.24|112.84|115.24|112.84|115.24|112.84|0
1631866090000|2021-09-17 08:08:10|115.18|112.78|115.18|112.78|115.18|112.78|115.18|112.78|0
1631866100000|2021-09-17 08:08:20|115.21|112.81|115.24|112.84|115.29|112.89|115.21|112.81|0
1631866110000|2021-09-17 08:08:30|115.21|112.81|115.18|112.78|115.21|112.81|115.18|112.78|0
1631866140000|2021-09-17 08:09:00|115.21|112.81|115.21|112.81|115.21|112.81|115.21|112.81|0
1631866150000|2021-09-17 08:09:10|115.18|112.78|115.18|112.78|115.24|112.84|115.18|112.78|0
1631866180000|2021-09-17 08:09:40|115.12|112.72|115.06|112.66|115.12|112.72|115.06|112.66|0
1631866200000|2021-09-17 08:10:00|115.12|112.72|115.12|112.72|115.12|112.72|115.12|112.72|0
1631866210000|2021-09-17 08:10:10|115.06|112.66|115.06|112.66|115.06|112.66|115.06|112.66|0
1631866240000|2021-09-17 08:10:40|115|112.6|115.06|112.66|115.06|112.66|115|112.6|0
1631866250000|2021-09-17 08:10:50|115.12|112.72|115.12|112.72|115.12|112.72|115.12|112.72|0
1631866260000|2021-09-17 08:11:00|115.18|112.78|115.18|112.78|115.18|112.78|115.18|112.78|0
1631866270000|2021-09-17 08:11:10|115.23|112.83|115.23|112.83|115.23|112.83|115.23|112.83|0
1631866290000|2021-09-17 08:11:30|115.29|112.89|115.29|112.89|115.29|112.89|115.29|112.89|0
1631866300000|2021-09-17 08:11:40|115.23|112.83|115.29|112.89|115.29|112.89|115.23|112.83|0
1631866320000|2021-09-17 08:12:00|115.32|112.92|115.35|112.95|115.35|112.95|115.32|112.92|0
1631866340000|2021-09-17 08:12:20|115.41|113.01|115.35|112.95|115.41|113.01|115.35|112.95|0
1631866350000|2021-09-17 08:12:30|115.41|113.01|115.41|113.01|115.41|113.01|115.41|113.01|0
1631866360000|2021-09-17 08:12:40|115.35|112.95|115.35|112.95|115.38|112.98|115.35|112.95|0
1631866370000|2021-09-17 08:12:50|115.29|112.89|115.29|112.89|115.29|112.89|115.29|112.89|0
1631866380000|2021-09-17 08:13:00|115.23|112.83|115.23|112.83|115.23|112.83|115.23|112.83|0
1631866400000|2021-09-17 08:13:20|115.26|112.86|115.23|112.83|115.26|112.86|115.23|112.83|0
1631866410000|2021-09-17 08:13:30|115.17|112.77|115.17|112.77|115.17|112.77|115.17|112.77|0
1631866430000|2021-09-17 08:13:50|115.23|112.83|115.29|112.89|115.29|112.89|115.23|112.83|0
1631866450000|2021-09-17 08:14:10|115.26|112.86|115.26|112.86|115.26|112.86|115.26|112.86|0
1631866460000|2021-09-17 08:14:20|115.29|112.89|115.29|112.89|115.29|112.89|115.29|112.89|0
1631866480000|2021-09-17 08:14:40|115.23|112.83|115.23|112.83|115.23|112.83|115.23|112.83|0
1631866490000|2021-09-17 08:14:50|115.29|112.89|115.29|112.89|115.29|112.89|115.29|112.89|0
1631866510000|2021-09-17 08:15:10|115.32|112.92|115.29|112.89|115.32|112.92|115.29|112.89|0
1631866520000|2021-09-17 08:15:20|115.35|112.95|115.35|112.95|115.35|112.95|115.35|112.95|0
1631866530000|2021-09-17 08:15:30|115.41|113.01|115.41|113.01|115.41|113.01|115.41|113.01|0
1631866540000|2021-09-17 08:15:40|115.35|112.95|115.35|112.95|115.35|112.95|115.35|112.95|0
1631866550000|2021-09-17 08:15:50|115.41|113.01|115.41|113.01|115.41|113.01|115.41|113.01|0
1631866560000|2021-09-17 08:16:00|115.47|113.07|115.38|112.98|115.47|113.07|115.38|112.98|0
1631866570000|2021-09-17 08:16:10|115.35|112.95|115.26|112.86|115.35|112.95|115.23|112.83|0
1631866580000|2021-09-17 08:16:20|115.29|112.89|115.29|112.89|115.29|112.89|115.29|112.89|0
1631866590000|2021-09-17 08:16:30|115.23|112.83|115.23|112.83|115.23|112.83|115.23|112.83|0
1631866610000|2021-09-17 08:16:50|115.17|112.77|115.17|112.77|115.23|112.83|115.17|112.77|0
1631866630000|2021-09-17 08:17:10|115.23|112.83|115.17|112.77|115.23|112.83|115.17|112.77|0
1631866640000|2021-09-17 08:17:20|115.2|112.8|115.23|112.83|115.23|112.83|115.2|112.8|0
1631866650000|2021-09-17 08:17:30|115.17|112.77|115.17|112.77|115.17|112.77|115.17|112.77|0
1631866660000|2021-09-17 08:17:40|115.23|112.83|115.23|112.83|115.23|112.83|115.23|112.83|0
1631866670000|2021-09-17 08:17:50|115.29|112.89|115.29|112.89|115.29|112.89|115.29|112.89|0
1631866680000|2021-09-17 08:18:00|115.23|112.83|115.23|112.83|115.23|112.83|115.23|112.83|0
1631866700000|2021-09-17 08:18:20|115.2|112.8|115.23|112.83|115.23|112.83|115.2|112.8|0
1631866730000|2021-09-17 08:18:50|115.17|112.77|115.17|112.77|115.17|112.77|115.17|112.77|0
1631866770000|2021-09-17 08:19:30|115.11|112.71|115.11|112.71|115.11|112.71|115.08|112.68|0
1631866780000|2021-09-17 08:19:40|115.05|112.65|115.05|112.65|115.11|112.71|115.05|112.65|0
1631866790000|2021-09-17 08:19:50|115.11|112.71|115.11|112.71|115.11|112.71|115.11|112.71|0
1631866800000|2021-09-17 08:20:00|115.17|112.77|115.17|112.77|115.17|112.77|115.17|112.77|0
1631866820000|2021-09-17 08:20:20|115.11|112.71|115.11|112.71|115.11|112.71|115.11|112.71|0
1631866830000|2021-09-17 08:20:30|115.08|112.68|115.11|112.71|115.11|112.71|115.08|112.68|0
1631866860000|2021-09-17 08:21:00|115.17|112.77|115.17|112.77|115.17|112.77|115.17|112.77|0
1631866870000|2021-09-17 08:21:10|115.23|112.83|115.23|112.83|115.23|112.83|115.23|112.83|0
1631866880000|2021-09-17 08:21:20|115.17|112.77|115.17|112.77|115.17|112.77|115.17|112.77|0
1631866910000|2021-09-17 08:21:50|115.23|112.83|115.23|112.83|115.23|112.83|115.23|112.83|0
1631866940000|2021-09-17 08:22:20|115.17|112.77|115.23|112.83|115.23|112.83|115.17|112.77|0
1631866950000|2021-09-17 08:22:30|115.17|112.77|115.23|112.83|115.23|112.83|115.17|112.77|0
1631866960000|2021-09-17 08:22:40|115.2|112.8|115.2|112.8|115.2|112.8|115.2|112.8|0
1631866970000|2021-09-17 08:22:50|115.23|112.83|115.23|112.83|115.23|112.83|115.23|112.83|0
1631867010000|2021-09-17 08:23:30|115.29|112.89|115.29|112.89|115.29|112.89|115.29|112.89|0
1631867040000|2021-09-17 08:24:00|115.35|112.95|115.29|112.89|115.35|112.95|115.29|112.89|0
1631867070000|2021-09-17 08:24:30|115.32|112.92|115.29|112.89|115.32|112.92|115.29|112.89|0
1631867090000|2021-09-17 08:24:50|115.35|112.95|115.35|112.95|115.35|112.95|115.32|112.92|0
1631867110000|2021-09-17 08:25:10|115.4|113|115.35|112.95|115.4|113|115.35|112.95|0
1631867120000|2021-09-17 08:25:20|115.4|113|115.4|113|115.4|113|115.35|112.95|0
1631867150000|2021-09-17 08:25:50|115.35|112.95|115.35|112.95|115.35|112.95|115.35|112.95|0
1631867160000|2021-09-17 08:26:00|115.4|113|115.35|112.95|115.4|113|115.35|112.95|0
1631867170000|2021-09-17 08:26:10|115.29|112.89|115.29|112.89|115.29|112.89|115.29|112.89|0
1631867180000|2021-09-17 08:26:20|115.32|112.92|115.32|112.92|115.32|112.92|115.32|112.92|0
1631867190000|2021-09-17 08:26:30|115.35|112.95|115.29|112.89|115.35|112.95|115.29|112.89|0
1631867200000|2021-09-17 08:26:40|115.35|112.95|115.35|112.95|115.35|112.95|115.35|112.95|0
1631867210000|2021-09-17 08:26:50|115.4|113|115.46|113.06|115.46|113.06|115.4|113|0
1631867220000|2021-09-17 08:27:00|115.4|113|115.4|113|115.46|113.06|115.4|113|0
1631867240000|2021-09-17 08:27:20|115.34|112.94|115.4|113|115.4|113|115.34|112.94|0
1631867260000|2021-09-17 08:27:40|115.46|113.06|115.46|113.06|115.46|113.06|115.46|113.06|0
1631867280000|2021-09-17 08:28:00|115.52|113.12|115.52|113.12|115.52|113.12|115.52|113.12|0
1631867290000|2021-09-17 08:28:10|115.46|113.06|115.52|113.12|115.52|113.12|115.46|113.06|0
1631867310000|2021-09-17 08:28:30|115.58|113.18|115.58|113.18|115.58|113.18|115.58|113.18|0
1631867320000|2021-09-17 08:28:40|115.64|113.24|115.64|113.24|115.64|113.24|115.64|113.24|0
1631867330000|2021-09-17 08:28:50|115.58|113.18|115.58|113.18|115.58|113.18|115.58|113.18|0
1631867360000|2021-09-17 08:29:20|115.52|113.12|115.52|113.12|115.52|113.12|115.52|113.12|0
1631867370000|2021-09-17 08:29:30|115.58|113.18|115.52|113.12|115.58|113.18|115.52|113.12|0
1631867390000|2021-09-17 08:29:50|115.46|113.06|115.46|113.06|115.52|113.12|115.46|113.06|0
1631867400000|2021-09-17 08:30:00|115.52|113.12|115.55|113.15|115.55|113.15|115.46|113.06|0
1631867410000|2021-09-17 08:30:10|115.52|113.12|115.64|113.24|115.64|113.24|115.52|113.12|0
1631867450000|2021-09-17 08:30:50|115.58|113.18|115.64|113.24|115.64|113.24|115.58|113.18|0
1631867460000|2021-09-17 08:31:00|115.58|113.18|115.64|113.24|115.64|113.24|115.58|113.18|0
1631867470000|2021-09-17 08:31:10|115.7|113.3|115.7|113.3|115.7|113.3|115.7|113.3|0
1631867480000|2021-09-17 08:31:20|115.64|113.24|115.64|113.24|115.64|113.24|115.64|113.24|0
1631867490000|2021-09-17 08:31:30|115.7|113.3|115.7|113.3|115.7|113.3|115.7|113.3|0
1631867530000|2021-09-17 08:32:10|115.76|113.36|115.64|113.24|115.76|113.36|115.64|113.24|0
1631867540000|2021-09-17 08:32:20|115.7|113.3|115.7|113.3|115.7|113.3|115.7|113.3|0
1631867550000|2021-09-17 08:32:30|115.76|113.36|115.73|113.33|115.76|113.36|115.7|113.3|0
1631867560000|2021-09-17 08:32:40|115.7|113.3|115.7|113.3|115.7|113.3|115.7|113.3|0
1631867570000|2021-09-17 08:32:50|115.64|113.24|115.64|113.24|115.64|113.24|115.64|113.24|0
1631867580000|2021-09-17 08:33:00|115.7|113.3|115.7|113.3|115.7|113.3|115.7|113.3|0
1631867590000|2021-09-17 08:33:10|115.64|113.24|115.58|113.18|115.64|113.24|115.58|113.18|0
1631867600000|2021-09-17 08:33:20|115.64|113.24|115.58|113.18|115.64|113.24|115.58|113.18|0
1631867610000|2021-09-17 08:33:30|115.64|113.24|115.61|113.21|115.64|113.24|115.58|113.18|0
1631867620000|2021-09-17 08:33:40|115.58|113.18|115.58|113.18|115.58|113.18|115.58|113.18|0
1631867630000|2021-09-17 08:33:50|115.64|113.24|115.64|113.24|115.64|113.24|115.64|113.24|0
1631867640000|2021-09-17 08:34:00|115.7|113.3|115.7|113.3|115.7|113.3|115.7|113.3|0
1631867680000|2021-09-17 08:34:40|115.75|113.35|115.75|113.35|115.75|113.35|115.75|113.35|0
1631867700000|2021-09-17 08:35:00|115.7|113.3|115.75|113.35|115.75|113.35|115.7|113.3|0
1631867730000|2021-09-17 08:35:30|115.69|113.29|115.69|113.29|115.69|113.29|115.69|113.29|0
1631867740000|2021-09-17 08:35:40|115.73|113.33|115.69|113.29|115.73|113.33|115.69|113.29|0
1631867750000|2021-09-17 08:35:50|115.67|113.27|115.67|113.27|115.67|113.27|115.67|113.27|0
1631867760000|2021-09-17 08:36:00|115.64|113.24|115.69|113.29|115.69|113.29|115.64|113.24|0
1631867780000|2021-09-17 08:36:20|115.64|113.24|115.69|113.29|115.69|113.29|115.64|113.24|0
1631867790000|2021-09-17 08:36:30|115.64|113.24|115.64|113.24|115.64|113.24|115.64|113.24|0
1631867800000|2021-09-17 08:36:40|115.58|113.18|115.58|113.18|115.58|113.18|115.58|113.18|0
1631867820000|2021-09-17 08:37:00|115.55|113.15|115.55|113.15|115.55|113.15|115.52|113.12|0
1631867830000|2021-09-17 08:37:10|115.52|113.12|115.58|113.18|115.58|113.18|115.52|113.12|0
1631867840000|2021-09-17 08:37:20|115.55|113.15|115.58|113.18|115.58|113.18|115.55|113.15|0
1631867850000|2021-09-17 08:37:30|115.61|113.21|115.63|113.23|115.63|113.23|115.61|113.21|0
1631867860000|2021-09-17 08:37:40|115.58|113.18|115.58|113.18|115.58|113.18|115.58|113.18|0
1631867870000|2021-09-17 08:37:50|115.52|113.12|115.52|113.12|115.52|113.12|115.52|113.12|0
1631867900000|2021-09-17 08:38:20|115.58|113.18|115.52|113.12|115.58|113.18|115.52|113.12|0
1631867910000|2021-09-17 08:38:30|115.49|113.09|115.46|113.06|115.49|113.09|115.46|113.06|0
1631867920000|2021-09-17 08:38:40|115.52|113.12|115.46|113.06|115.52|113.12|115.46|113.06|0
1631867930000|2021-09-17 08:38:50|115.52|113.12|115.46|113.06|115.52|113.12|115.46|113.06|0
1631867940000|2021-09-17 08:39:00|115.52|113.12|115.52|113.12|115.58|113.18|115.52|113.12|0
1631867950000|2021-09-17 08:39:10|115.58|113.18|115.58|113.18|115.58|113.18|115.58|113.18|0
1631867960000|2021-09-17 08:39:20|115.52|113.12|115.52|113.12|115.52|113.12|115.52|113.12|0
1631867980000|2021-09-17 08:39:40|115.46|113.06|115.46|113.06|115.46|113.06|115.46|113.06|0
1631867990000|2021-09-17 08:39:50|115.52|113.12|115.52|113.12|115.52|113.12|115.52|113.12|0
1631868000000|2021-09-17 08:40:00|115.46|113.06|115.34|112.94|115.46|113.06|115.34|112.94|0
1631868020000|2021-09-17 08:40:20|115.31|112.91|115.28|112.88|115.31|112.91|115.28|112.88|0
1631868030000|2021-09-17 08:40:30|115.34|112.94|115.4|113|115.4|113|115.34|112.94|0
1631868040000|2021-09-17 08:40:40|115.46|113.06|115.46|113.06|115.46|113.06|115.46|113.06|0
1631868050000|2021-09-17 08:40:50|115.43|113.03|115.46|113.06|115.46|113.06|115.4|113|0
1631868060000|2021-09-17 08:41:00|115.43|113.03|115.46|113.06|115.46|113.06|115.43|113.03|0
1631868110000|2021-09-17 08:41:50|115.4|113|115.4|113|115.4|113|115.4|113|0
1631868120000|2021-09-17 08:42:00|115.46|113.06|115.46|113.06|115.46|113.06|115.4|113|0
1631868140000|2021-09-17 08:42:20|115.4|113|115.4|113|115.46|113.06|115.4|113|0
1631868150000|2021-09-17 08:42:30|115.46|113.06|115.46|113.06|115.46|113.06|115.46|113.06|0
1631868190000|2021-09-17 08:43:10|115.4|113|115.46|113.06|115.46|113.06|115.4|113|0
1631868200000|2021-09-17 08:43:20|115.4|113|115.4|113|115.46|113.06|115.4|113|0
1631868210000|2021-09-17 08:43:30|115.43|113.03|115.4|113|115.43|113.03|115.4|113|0
1631868220000|2021-09-17 08:43:40|115.46|113.06|115.46|113.06|115.46|113.06|115.46|113.06|0
1631868230000|2021-09-17 08:43:50|115.43|113.03|115.43|113.03|115.43|113.03|115.43|113.03|0
1631868240000|2021-09-17 08:44:00|115.46|113.06|115.46|113.06|115.46|113.06|115.46|113.06|0
1631868260000|2021-09-17 08:44:20|115.45|113.05|115.45|113.05|115.45|113.05|115.45|113.05|0
1631868290000|2021-09-17 08:44:50|115.51|113.11|115.51|113.11|115.51|113.11|115.51|113.11|0
1631868320000|2021-09-17 08:45:20|115.45|113.05|115.57|113.17|115.57|113.17|115.45|113.05|0
1631868330000|2021-09-17 08:45:30|115.54|113.14|115.63|113.23|115.63|113.23|115.54|113.14|0
1631868340000|2021-09-17 08:45:40|115.57|113.17|115.57|113.17|115.57|113.17|115.57|113.17|0
1631868350000|2021-09-17 08:45:50|115.51|113.11|115.57|113.17|115.57|113.17|115.51|113.11|0
1631868360000|2021-09-17 08:46:00|115.51|113.11|115.51|113.11|115.51|113.11|115.51|113.11|0
1631868370000|2021-09-17 08:46:10|115.45|113.05|115.45|113.05|115.45|113.05|115.45|113.05|0
1631868380000|2021-09-17 08:46:20|115.48|113.08|115.51|113.11|115.51|113.11|115.48|113.08|0
1631868440000|2021-09-17 08:47:20|115.57|113.17|115.51|113.11|115.57|113.17|115.51|113.11|0
1631868450000|2021-09-17 08:47:30|115.57|113.17|115.51|113.11|115.57|113.17|115.51|113.11|0
1631868460000|2021-09-17 08:47:40|115.57|113.17|115.51|113.11|115.57|113.17|115.51|113.11|0
1631868510000|2021-09-17 08:48:30|115.48|113.08|115.45|113.05|115.48|113.08|115.45|113.05|0
1631868520000|2021-09-17 08:48:40|115.51|113.11|115.51|113.11|115.51|113.11|115.51|113.11|0
1631868580000|2021-09-17 08:49:40|115.45|113.05|115.45|113.05|115.45|113.05|115.45|113.05|0
1631868610000|2021-09-17 08:50:10|115.51|113.11|115.51|113.11|115.51|113.11|115.51|113.11|0
1631868650000|2021-09-17 08:50:50|115.45|113.05|115.51|113.11|115.51|113.11|115.45|113.05|0
1631868660000|2021-09-17 08:51:00|115.48|113.08|115.45|113.05|115.48|113.08|115.45|113.05|0
1631868690000|2021-09-17 08:51:30|115.39|112.99|115.39|112.99|115.39|112.99|115.39|112.99|0
1631868720000|2021-09-17 08:52:00|115.45|113.05|115.45|113.05|115.45|113.05|115.45|113.05|0
1631868750000|2021-09-17 08:52:30|115.42|113.02|115.39|112.99|115.45|113.05|115.39|112.99|0
1631868760000|2021-09-17 08:52:40|115.42|113.02|115.45|113.05|115.45|113.05|115.39|112.99|0
1631868810000|2021-09-17 08:53:30|115.39|112.99|115.39|112.99|115.39|112.99|115.39|112.99|0
1631868830000|2021-09-17 08:53:50|115.33|112.93|115.33|112.93|115.33|112.93|115.33|112.93|0
1631868840000|2021-09-17 08:54:00|115.39|112.99|115.33|112.93|115.39|112.99|115.33|112.93|0
1631868860000|2021-09-17 08:54:20|115.27|112.87|115.33|112.93|115.33|112.93|115.27|112.87|0
1631868890000|2021-09-17 08:54:50|115.27|112.87|115.21|112.81|115.27|112.87|115.21|112.81|0
1631868900000|2021-09-17 08:55:00|115.33|112.93|115.39|112.99|115.39|112.99|115.33|112.93|0
1631868910000|2021-09-17 08:55:10|115.36|112.96|115.36|112.96|115.36|112.96|115.36|112.96|0
1631868920000|2021-09-17 08:55:20|115.39|112.99|115.33|112.93|115.39|112.99|115.33|112.93|0
1631868930000|2021-09-17 08:55:30|115.39|112.99|115.33|112.93|115.39|112.99|115.33|112.93|0
1631868940000|2021-09-17 08:55:40|115.39|112.99|115.39|112.99|115.39|112.99|115.39|112.99|0
1631868960000|2021-09-17 08:56:00|115.36|112.96|115.33|112.93|115.39|112.99|115.33|112.93|0
1631868980000|2021-09-17 08:56:20|115.27|112.87|115.27|112.87|115.27|112.87|115.27|112.87|0
1631869000000|2021-09-17 08:56:40|115.3|112.9|115.27|112.87|115.3|112.9|115.27|112.87|0
1631869050000|2021-09-17 08:57:30|115.33|112.93|115.33|112.93|115.33|112.93|115.33|112.93|0
1631869100000|2021-09-17 08:58:20|115.27|112.87|115.27|112.87|115.27|112.87|115.27|112.87|0
1631869110000|2021-09-17 08:58:30|115.33|112.93|115.33|112.93|115.33|112.93|115.33|112.93|0
1631869120000|2021-09-17 08:58:40|115.3|112.9|115.33|112.93|115.33|112.93|115.27|112.87|0
1631869160000|2021-09-17 08:59:20|115.3|112.9|115.33|112.93|115.33|112.93|115.3|112.9|0
1631869170000|2021-09-17 08:59:30|115.3|112.9|115.27|112.87|115.3|112.9|115.27|112.87|0
1631869200000|2021-09-17 09:00:00|115.3|112.9|115.33|112.93|115.33|112.93|115.27|112.87|0
1631869210000|2021-09-17 09:00:10|115.27|112.87|115.33|112.93|115.33|112.93|115.27|112.87|0
1631869220000|2021-09-17 09:00:20|115.27|112.87|115.33|112.93|115.33|112.93|115.27|112.87|0
1631869230000|2021-09-17 09:00:30|115.3|112.9|115.27|112.87|115.3|112.9|115.27|112.87|0
1631869240000|2021-09-17 09:00:40|115.33|112.93|115.27|112.87|115.33|112.93|115.27|112.87|0
1631869250000|2021-09-17 09:00:50|115.33|112.93|115.33|112.93|115.33|112.93|115.27|112.87|0
1631869260000|2021-09-17 09:01:00|115.27|112.87|115.27|112.87|115.27|112.87|115.27|112.87|0
1631869310000|2021-09-17 09:01:50|115.33|112.93|115.33|112.93|115.33|112.93|115.33|112.93|0
1631869330000|2021-09-17 09:02:10|115.39|112.99|115.39|112.99|115.39|112.99|115.39|112.99|0
1631869340000|2021-09-17 09:02:20|115.45|113.05|115.45|113.05|115.45|113.05|115.45|113.05|0
1631869380000|2021-09-17 09:03:00|115.39|112.99|115.39|112.99|115.39|112.99|115.39|112.99|0
1631869410000|2021-09-17 09:03:30|115.45|113.05|115.45|113.05|115.45|113.05|115.45|113.05|0
1631869430000|2021-09-17 09:03:50|115.48|113.08|115.48|113.08|115.48|113.08|115.48|113.08|0
1631869440000|2021-09-17 09:04:00|115.45|113.05|115.45|113.05|115.48|113.08|115.45|113.05|0
1631869450000|2021-09-17 09:04:10|115.51|113.11|115.45|113.05|115.51|113.11|115.45|113.05|0
1631869460000|2021-09-17 09:04:20|115.51|113.11|115.51|113.11|115.51|113.11|115.45|113.05|0
1631869470000|2021-09-17 09:04:30|115.5|113.1|115.5|113.1|115.5|113.1|115.5|113.1|0
1631869480000|2021-09-17 09:04:40|115.54|113.14|115.54|113.14|115.54|113.14|115.54|113.14|0
1631869490000|2021-09-17 09:04:50|115.56|113.16|115.59|113.19|115.59|113.19|115.56|113.16|0
1631869500000|2021-09-17 09:05:00|115.56|113.16|115.62|113.22|115.62|113.22|115.56|113.16|0
1631869510000|2021-09-17 09:05:10|115.68|113.28|115.68|113.28|115.68|113.28|115.68|113.28|0
1631869520000|2021-09-17 09:05:20|115.74|113.34|115.74|113.34|115.74|113.34|115.74|113.34|0
1631869530000|2021-09-17 09:05:30|115.68|113.28|115.68|113.28|115.68|113.28|115.68|113.28|0
1631869540000|2021-09-17 09:05:40|115.65|113.25|115.62|113.22|115.68|113.28|115.62|113.22|0
1631869550000|2021-09-17 09:05:50|115.68|113.28|115.68|113.28|115.68|113.28|115.68|113.28|0
1631869580000|2021-09-17 09:06:20|115.74|113.34|115.74|113.34|115.74|113.34|115.74|113.34|0
1631869600000|2021-09-17 09:06:40|115.68|113.28|115.68|113.28|115.68|113.28|115.68|113.28|0
1631869610000|2021-09-17 09:06:50|115.74|113.34|115.77|113.37|115.77|113.37|115.74|113.34|0
1631869620000|2021-09-17 09:07:00|115.8|113.4|115.8|113.4|115.8|113.4|115.8|113.4|0
1631869670000|2021-09-17 09:07:50|115.86|113.46|115.86|113.46|115.86|113.46|115.86|113.46|0
1631869690000|2021-09-17 09:08:10|115.92|113.52|115.92|113.52|115.92|113.52|115.86|113.46|0
1631869700000|2021-09-17 09:08:20|116.03|113.63|115.98|113.58|116.03|113.63|115.98|113.58|0
1631869710000|2021-09-17 09:08:30|115.92|113.52|115.92|113.52|115.92|113.52|115.92|113.52|0
1631869750000|2021-09-17 09:09:10|115.86|113.46|115.86|113.46|115.86|113.46|115.86|113.46|0
1631869760000|2021-09-17 09:09:20|115.92|113.52|115.92|113.52|115.92|113.52|115.92|113.52|0
1631869780000|2021-09-17 09:09:40|115.97|113.57|115.97|113.57|115.97|113.57|115.97|113.57|0
1631869800000|2021-09-17 09:10:00|115.92|113.52|115.8|113.4|115.95|113.55|115.8|113.4|0
1631869810000|2021-09-17 09:10:10|115.86|113.46|115.92|113.52|115.92|113.52|115.86|113.46|0
1631869850000|2021-09-17 09:10:50|115.97|113.57|115.97|113.57|115.97|113.57|115.97|113.57|0
1631869860000|2021-09-17 09:11:00|116.03|113.63|116.03|113.63|116.03|113.63|116.03|113.63|0
1631869870000|2021-09-17 09:11:10|116.09|113.69|116.09|113.69|116.09|113.69|116.09|113.69|0
1631869880000|2021-09-17 09:11:20|116.15|113.75|116.21|113.81|116.21|113.81|116.15|113.75|0
1631869890000|2021-09-17 09:11:30|116.27|113.87|116.27|113.87|116.27|113.87|116.27|113.87|0
1631869900000|2021-09-17 09:11:40|116.21|113.81|116.21|113.81|116.21|113.81|116.21|113.81|0
1631869910000|2021-09-17 09:11:50|116.15|113.75|116.15|113.75|116.15|113.75|116.15|113.75|0
1631869920000|2021-09-17 09:12:00|116.21|113.81|116.21|113.81|116.27|113.87|116.21|113.81|0
1631869930000|2021-09-17 09:12:10|116.27|113.87|116.21|113.81|116.27|113.87|116.21|113.81|0
1631869940000|2021-09-17 09:12:20|116.27|113.87|116.27|113.87|116.27|113.87|116.27|113.87|0
1631869950000|2021-09-17 09:12:30|116.21|113.81|116.21|113.81|116.21|113.81|116.21|113.81|0
1631869960000|2021-09-17 09:12:40|116.15|113.75|116.15|113.75|116.15|113.75|116.15|113.75|0
1631869970000|2021-09-17 09:12:50|116.21|113.81|116.27|113.87|116.27|113.87|116.18|113.78|0
1631869980000|2021-09-17 09:13:00|116.21|113.81|116.27|113.87|116.27|113.87|116.21|113.81|0
1631869990000|2021-09-17 09:13:10|116.33|113.93|116.33|113.93|116.33|113.93|116.33|113.93|0
1631870000000|2021-09-17 09:13:20|116.27|113.87|116.27|113.87|116.27|113.87|116.27|113.87|0
1631870010000|2021-09-17 09:13:30|116.33|113.93|116.39|113.99|116.39|113.99|116.33|113.93|0
1631870020000|2021-09-17 09:13:40|116.45|114.05|116.45|114.05|116.45|114.05|116.45|114.05|0
1631870030000|2021-09-17 09:13:50|116.63|114.23|116.8|114.4|116.8|114.4|116.63|114.23|0
1631870040000|2021-09-17 09:14:00|116.86|114.46|116.68|114.28|116.86|114.46|116.68|114.28|0
1631870050000|2021-09-17 09:14:10|116.74|114.34|116.74|114.34|116.8|114.4|116.74|114.34|0
1631870060000|2021-09-17 09:14:20|116.8|114.4|116.8|114.4|116.8|114.4|116.74|114.34|0
1631870070000|2021-09-17 09:14:30|116.86|114.46|116.86|114.46|116.86|114.46|116.86|114.46|0
1631870080000|2021-09-17 09:14:40|116.92|114.52|116.98|114.58|116.98|114.58|116.92|114.52|0
1631870090000|2021-09-17 09:14:50|116.92|114.52|117.04|114.64|117.04|114.64|116.92|114.52|0
1631870100000|2021-09-17 09:15:00|116.98|114.58|116.92|114.52|116.98|114.58|116.92|114.52|0
1631870110000|2021-09-17 09:15:10|117.04|114.64|116.98|114.58|117.04|114.64|116.98|114.58|0
1631870120000|2021-09-17 09:15:20|117.1|114.7|117.16|114.76|117.22|114.82|117.1|114.7|0
1631870130000|2021-09-17 09:15:30|117.22|114.82|117.22|114.82|117.22|114.82|117.16|114.76|0
1631870140000|2021-09-17 09:15:40|117.16|114.76|117.13|114.73|117.16|114.76|117.13|114.73|0
1631870150000|2021-09-17 09:15:50|117.1|114.7|116.98|114.58|117.1|114.7|116.98|114.58|0
1631870160000|2021-09-17 09:16:00|116.92|114.52|116.86|114.46|116.92|114.52|116.86|114.46|0
1631870170000|2021-09-17 09:16:10|116.92|114.52|116.92|114.52|116.92|114.52|116.92|114.52|0
1631870180000|2021-09-17 09:16:20|116.86|114.46|116.98|114.58|117.04|114.64|116.86|114.46|0
1631870190000|2021-09-17 09:16:30|116.92|114.52|116.86|114.46|116.92|114.52|116.86|114.46|0
1631870200000|2021-09-17 09:16:40|116.92|114.52|116.8|114.4|116.92|114.52|116.8|114.4|0
1631870210000|2021-09-17 09:16:50|116.74|114.34|116.74|114.34|116.74|114.34|116.74|114.34|0
1631870220000|2021-09-17 09:17:00|116.8|114.4|116.77|114.37|116.8|114.4|116.77|114.37|0
1631870230000|2021-09-17 09:17:10|116.74|114.34|116.74|114.34|116.8|114.4|116.74|114.34|0
1631870240000|2021-09-17 09:17:20|116.68|114.28|116.62|114.22|116.68|114.28|116.62|114.22|0
1631870250000|2021-09-17 09:17:30|116.68|114.28|116.74|114.34|116.74|114.34|116.68|114.28|0
1631870260000|2021-09-17 09:17:40|116.71|114.31|116.71|114.31|116.74|114.34|116.71|114.31|0
1631870270000|2021-09-17 09:17:50|116.74|114.34|116.74|114.34|116.8|114.4|116.74|114.34|0
1631870280000|2021-09-17 09:18:00|116.71|114.31|116.68|114.28|116.71|114.31|116.68|114.28|0
1631870290000|2021-09-17 09:18:10|116.62|114.22|116.56|114.16|116.62|114.22|116.56|114.16|0
1631870300000|2021-09-17 09:18:20|116.5|114.1|116.54|114.14|116.56|114.16|116.5|114.1|0
1631870310000|2021-09-17 09:18:30|116.5|114.1|116.5|114.1|116.56|114.16|116.5|114.1|0
1631870320000|2021-09-17 09:18:40|116.56|114.16|116.56|114.16|116.56|114.16|116.5|114.1|0
1631870340000|2021-09-17 09:19:00|116.5|114.1|116.53|114.13|116.53|114.13|116.5|114.1|0
1631870350000|2021-09-17 09:19:10|116.56|114.16|116.62|114.22|116.62|114.22|116.56|114.16|0
1631870360000|2021-09-17 09:19:20|116.68|114.28|116.68|114.28|116.68|114.28|116.68|114.28|0
1631870370000|2021-09-17 09:19:30|116.62|114.22|116.62|114.22|116.62|114.22|116.62|114.22|0
1631870380000|2021-09-17 09:19:40|116.65|114.25|116.59|114.19|116.65|114.25|116.59|114.19|0
1631870390000|2021-09-17 09:19:50|116.62|114.22|116.5|114.1|116.62|114.22|116.5|114.1|0
1631870400000|2021-09-17 09:20:00|116.62|114.22|116.62|114.22|116.65|114.25|116.62|114.22|0
1631870420000|2021-09-17 09:20:20|116.56|114.16|116.62|114.22|116.62|114.22|116.56|114.16|0
1631870430000|2021-09-17 09:20:30|116.56|114.16|116.56|114.16|116.56|114.16|116.56|114.16|0
1631870440000|2021-09-17 09:20:40|116.53|114.13|116.53|114.13|116.56|114.16|116.53|114.13|0
1631870450000|2021-09-17 09:20:50|116.56|114.16|116.56|114.16|116.56|114.16|116.56|114.16|0
1631870460000|2021-09-17 09:21:00|116.5|114.1|116.5|114.1|116.5|114.1|116.5|114.1|0
1631870470000|2021-09-17 09:21:10|116.56|114.16|116.5|114.1|116.56|114.16|116.5|114.1|0
1631870480000|2021-09-17 09:21:20|116.56|114.16|116.56|114.16|116.56|114.16|116.56|114.16|0
1631870490000|2021-09-17 09:21:30|116.5|114.1|116.5|114.1|116.53|114.13|116.5|114.1|0
1631870500000|2021-09-17 09:21:40|116.56|114.16|116.56|114.16|116.56|114.16|116.56|114.16|0
1631870510000|2021-09-17 09:21:50|116.62|114.22|116.56|114.16|116.62|114.22|116.56|114.16|0
1631870520000|2021-09-17 09:22:00|116.62|114.22|116.68|114.28|116.68|114.28|116.62|114.22|0
1631870530000|2021-09-17 09:22:10|116.65|114.25|116.65|114.25|116.68|114.28|116.65|114.25|0
1631870540000|2021-09-17 09:22:20|116.62|114.22|116.68|114.28|116.68|114.28|116.62|114.22|0
1631870550000|2021-09-17 09:22:30|116.71|114.31|116.71|114.31|116.71|114.31|116.71|114.31|0
1631870560000|2021-09-17 09:22:40|116.68|114.28|116.62|114.22|116.68|114.28|116.62|114.22|0
1631870570000|2021-09-17 09:22:50|116.65|114.25|116.68|114.28|116.68|114.28|116.62|114.22|0
1631870580000|2021-09-17 09:23:00|116.56|114.16|116.56|114.16|116.56|114.16|116.56|114.16|0
1631870590000|2021-09-17 09:23:10|116.62|114.22|116.62|114.22|116.62|114.22|116.62|114.22|0
1631870600000|2021-09-17 09:23:20|116.68|114.28|116.74|114.34|116.74|114.34|116.68|114.28|0
1631870610000|2021-09-17 09:23:30|116.77|114.37|116.74|114.34|116.8|114.4|116.74|114.34|0
1631870630000|2021-09-17 09:23:50|116.8|114.4|116.8|114.4|116.8|114.4|116.8|114.4|0
1631870640000|2021-09-17 09:24:00|116.77|114.37|116.83|114.43|116.83|114.43|116.77|114.37|0
1631870650000|2021-09-17 09:24:10|116.86|114.46|116.86|114.46|116.86|114.46|116.86|114.46|0
1631870680000|2021-09-17 09:24:40|116.8|114.4|116.8|114.4|116.8|114.4|116.8|114.4|0
1631870690000|2021-09-17 09:24:50|116.86|114.46|116.8|114.4|116.86|114.46|116.8|114.4|0
1631870700000|2021-09-17 09:25:00|116.77|114.37|116.8|114.4|116.8|114.4|116.77|114.37|0
1631870710000|2021-09-17 09:25:10|116.86|114.46|116.86|114.46|116.86|114.46|116.86|114.46|0
1631870730000|2021-09-17 09:25:30|116.83|114.43|116.8|114.4|116.86|114.46|116.8|114.4|0
1631870740000|2021-09-17 09:25:40|116.86|114.46|116.86|114.46|116.86|114.46|116.83|114.43|0
1631870750000|2021-09-17 09:25:50|116.8|114.4|116.92|114.52|116.92|114.52|116.8|114.4|0
1631870760000|2021-09-17 09:26:00|116.98|114.58|116.92|114.52|116.98|114.58|116.92|114.52|0
1631870780000|2021-09-17 09:26:20|116.86|114.46|116.86|114.46|116.86|114.46|116.86|114.46|0
1631870790000|2021-09-17 09:26:30|116.8|114.4|116.74|114.34|116.8|114.4|116.74|114.34|0
1631870800000|2021-09-17 09:26:40|116.8|114.4|116.74|114.34|116.8|114.4|116.74|114.34|0
1631870820000|2021-09-17 09:27:00|116.77|114.37|116.68|114.28|116.8|114.4|116.68|114.28|0
1631870830000|2021-09-17 09:27:10|116.62|114.22|116.68|114.28|116.86|114.46|116.62|114.22|0
1631870840000|2021-09-17 09:27:20|116.77|114.37|116.65|114.25|116.77|114.37|116.65|114.25|0
1631870850000|2021-09-17 09:27:30|116.62|114.22|116.56|114.16|116.62|114.22|116.56|114.16|0
1631870860000|2021-09-17 09:27:40|116.65|114.25|116.56|114.16|116.65|114.25|116.56|114.16|0
1631870870000|2021-09-17 09:27:50|116.62|114.22|116.59|114.19|116.62|114.22|116.59|114.19|0
1631870880000|2021-09-17 09:28:00|116.56|114.16|116.62|114.22|116.62|114.22|116.56|114.16|0
1631870890000|2021-09-17 09:28:10|116.59|114.19|116.56|114.16|116.59|114.19|116.53|114.13|0
1631870910000|2021-09-17 09:28:30|116.62|114.22|116.62|114.22|116.62|114.22|116.62|114.22|0
1631870920000|2021-09-17 09:28:40|116.65|114.25|116.68|114.28|116.68|114.28|116.65|114.25|0
1631870930000|2021-09-17 09:28:50|116.71|114.31|116.68|114.28|116.71|114.31|116.68|114.28|0
1631870940000|2021-09-17 09:29:00|116.74|114.34|116.8|114.4|116.8|114.4|116.74|114.34|0
1631870950000|2021-09-17 09:29:10|116.77|114.37|116.74|114.34|116.77|114.37|116.74|114.34|0
1631870960000|2021-09-17 09:29:20|116.68|114.28|116.68|114.28|116.68|114.28|116.68|114.28|0
1631870980000|2021-09-17 09:29:40|116.62|114.22|116.62|114.22|116.62|114.22|116.62|114.22|0
1631870990000|2021-09-17 09:29:50|116.68|114.28|116.62|114.22|116.68|114.28|116.62|114.22|0
1631871000000|2021-09-17 09:30:00|116.65|114.25|116.71|114.31|116.74|114.34|116.65|114.25|0
1631871010000|2021-09-17 09:30:10|116.74|114.34|116.68|114.28|116.74|114.34|116.68|114.28|0
1631871020000|2021-09-17 09:30:20|116.62|114.22|116.74|114.34|116.74|114.34|116.62|114.22|0
1631871030000|2021-09-17 09:30:30|116.8|114.4|116.8|114.4|116.83|114.43|116.8|114.4|0
1631871040000|2021-09-17 09:30:40|116.86|114.46|116.86|114.46|116.86|114.46|116.86|114.46|0
1631871050000|2021-09-17 09:30:50|116.89|114.49|116.86|114.46|116.91|114.51|116.86|114.46|0
1631871060000|2021-09-17 09:31:00|116.91|114.51|116.8|114.4|116.91|114.51|116.8|114.4|0
1631871070000|2021-09-17 09:31:10|116.83|114.43|116.8|114.4|116.83|114.43|116.8|114.4|0
1631871080000|2021-09-17 09:31:20|116.85|114.45|116.85|114.45|116.85|114.45|116.85|114.45|0
1631871100000|2021-09-17 09:31:40|116.8|114.4|116.8|114.4|116.8|114.4|116.8|114.4|0
1631871110000|2021-09-17 09:31:50|116.83|114.43|116.8|114.4|116.83|114.43|116.8|114.4|0
1631871120000|2021-09-17 09:32:00|116.83|114.43|116.85|114.45|116.85|114.45|116.8|114.4|0
1631871140000|2021-09-17 09:32:20|116.91|114.51|116.91|114.51|116.91|114.51|116.91|114.51|0
1631871160000|2021-09-17 09:32:40|116.85|114.45|116.85|114.45|116.85|114.45|116.85|114.45|0
1631871170000|2021-09-17 09:32:50|116.89|114.49|116.91|114.51|116.91|114.51|116.89|114.49|0
1631871180000|2021-09-17 09:33:00|116.97|114.57|116.91|114.51|116.97|114.57|116.91|114.51|0
1631871220000|2021-09-17 09:33:40|116.88|114.48|116.94|114.54|116.94|114.54|116.88|114.48|0
1631871230000|2021-09-17 09:33:50|116.91|114.51|116.91|114.51|116.91|114.51|116.88|114.48|0
1631871240000|2021-09-17 09:34:00|116.88|114.48|116.94|114.54|116.97|114.57|116.88|114.48|0
1631871250000|2021-09-17 09:34:10|116.97|114.57|116.91|114.51|116.97|114.57|116.91|114.51|0
1631871260000|2021-09-17 09:34:20|116.97|114.57|116.94|114.54|116.97|114.57|116.94|114.54|0
1631871270000|2021-09-17 09:34:30|116.91|114.51|116.91|114.51|116.91|114.51|116.91|114.51|0
1631871310000|2021-09-17 09:35:10|116.94|114.54|116.97|114.57|116.97|114.57|116.91|114.51|0
1631871320000|2021-09-17 09:35:20|116.91|114.51|116.97|114.57|116.97|114.57|116.91|114.51|0
1631871330000|2021-09-17 09:35:30|117.03|114.63|117.03|114.63|117.03|114.63|117.03|114.63|0
1631871360000|2021-09-17 09:36:00|116.97|114.57|117.03|114.63|117.03|114.63|116.97|114.57|0
1631871390000|2021-09-17 09:36:30|116.97|114.57|116.97|114.57|116.97|114.57|116.97|114.57|0
1631871400000|2021-09-17 09:36:40|116.91|114.51|116.91|114.51|116.91|114.51|116.91|114.51|0
1631871420000|2021-09-17 09:37:00|116.85|114.45|116.85|114.45|116.85|114.45|116.85|114.45|0
1631871430000|2021-09-17 09:37:10|116.91|114.51|116.91|114.51|116.97|114.57|116.91|114.51|0
1631871440000|2021-09-17 09:37:20|116.97|114.57|116.97|114.57|116.97|114.57|116.97|114.57|0
1631871450000|2021-09-17 09:37:30|116.91|114.51|116.94|114.54|116.94|114.54|116.91|114.51|0
1631871460000|2021-09-17 09:37:40|116.91|114.51|116.91|114.51|116.91|114.51|116.91|114.51|0
1631871470000|2021-09-17 09:37:50|116.85|114.45|116.91|114.51|116.91|114.51|116.85|114.45|0
1631871480000|2021-09-17 09:38:00|116.88|114.48|116.85|114.45|116.88|114.48|116.85|114.45|0
1631871490000|2021-09-17 09:38:10|116.91|114.51|116.91|114.51|116.91|114.51|116.91|114.51|0
1631871520000|2021-09-17 09:38:40|116.97|114.57|116.97|114.57|116.97|114.57|116.97|114.57|0
1631871530000|2021-09-17 09:38:50|117|114.6|117.03|114.63|117.03|114.63|117|114.6|0
1631871540000|2021-09-17 09:39:00|117.06|114.66|117.03|114.63|117.09|114.69|117.03|114.63|0
1631871600000|2021-09-17 09:40:00|117.09|114.69|117.09|114.69|117.09|114.69|117.09|114.69|0
1631871620000|2021-09-17 09:40:20|117.15|114.75|117.12|114.72|117.15|114.75|117.12|114.72|0
1631871630000|2021-09-17 09:40:30|117.09|114.69|117.09|114.69|117.09|114.69|117.09|114.69|0
1631871640000|2021-09-17 09:40:40|117.03|114.63|116.97|114.57|117.03|114.63|116.97|114.57|0
1631871650000|2021-09-17 09:40:50|117.03|114.63|117.09|114.69|117.09|114.69|117.03|114.63|0
1631871680000|2021-09-17 09:41:20|117.06|114.66|117.09|114.69|117.09|114.69|117.06|114.66|0
1631871690000|2021-09-17 09:41:30|117.03|114.63|117.15|114.75|117.15|114.75|117.03|114.63|0
1631871700000|2021-09-17 09:41:40|117.09|114.69|117.09|114.69|117.09|114.69|117.09|114.69|0
1631871720000|2021-09-17 09:42:00|117.15|114.75|117.09|114.69|117.15|114.75|117.09|114.69|0
1631871730000|2021-09-17 09:42:10|117.15|114.75|117.09|114.69|117.15|114.75|117.09|114.69|0
1631871750000|2021-09-17 09:42:30|117.15|114.75|117.09|114.69|117.15|114.75|117.09|114.69|0
1631871760000|2021-09-17 09:42:40|117.12|114.72|117.03|114.63|117.12|114.72|117.03|114.63|0
1631871780000|2021-09-17 09:43:00|117.09|114.69|117.21|114.81|117.21|114.81|117.09|114.69|0
1631871790000|2021-09-17 09:43:10|117.27|114.87|117.33|114.93|117.33|114.93|117.27|114.87|0
1631871800000|2021-09-17 09:43:20|117.45|115.05|117.51|115.11|117.51|115.11|117.45|115.05|0
1631871810000|2021-09-17 09:43:30|117.45|115.05|117.45|115.05|117.45|115.05|117.39|114.99|0
1631871820000|2021-09-17 09:43:40|117.48|115.08|117.51|115.11|117.51|115.11|117.45|115.05|0
1631871830000|2021-09-17 09:43:50|117.45|115.05|117.51|115.11|117.51|115.11|117.45|115.05|0
1631871840000|2021-09-17 09:44:00|117.57|115.17|117.57|115.17|117.57|115.17|117.57|115.17|0
1631871850000|2021-09-17 09:44:10|117.51|115.11|117.51|115.11|117.51|115.11|117.51|115.11|0
1631871860000|2021-09-17 09:44:20|117.57|115.17|117.62|115.22|117.62|115.22|117.57|115.17|0
1631871870000|2021-09-17 09:44:30|117.57|115.17|117.62|115.22|117.62|115.22|117.57|115.17|0
1631871880000|2021-09-17 09:44:40|117.56|115.16|117.56|115.16|117.62|115.22|117.56|115.16|0
1631871900000|2021-09-17 09:45:00|117.51|115.11|117.5|115.1|117.51|115.11|117.5|115.1|0
1631871910000|2021-09-17 09:45:10|117.74|115.34|117.68|115.28|117.74|115.34|117.68|115.28|0
1631871920000|2021-09-17 09:45:20|117.74|115.34|117.56|115.16|117.74|115.34|117.56|115.16|0
1631871930000|2021-09-17 09:45:30|117.62|115.22|117.62|115.22|117.68|115.28|117.62|115.22|0
1631871950000|2021-09-17 09:45:50|117.56|115.16|117.56|115.16|117.56|115.16|117.56|115.16|0
1631871960000|2021-09-17 09:46:00|117.5|115.1|117.5|115.1|117.5|115.1|117.5|115.1|0
1631871970000|2021-09-17 09:46:10|117.56|115.16|117.5|115.1|117.56|115.16|117.5|115.1|0
1631871980000|2021-09-17 09:46:20|117.56|115.16|117.56|115.16|117.56|115.16|117.56|115.16|0
1631871990000|2021-09-17 09:46:30|117.5|115.1|117.5|115.1|117.5|115.1|117.5|115.1|0
1631872000000|2021-09-17 09:46:40|117.56|115.16|117.56|115.16|117.56|115.16|117.56|115.16|0
1631872010000|2021-09-17 09:46:50|117.5|115.1|117.5|115.1|117.56|115.16|117.5|115.1|0
1631872020000|2021-09-17 09:47:00|117.56|115.16|117.62|115.22|117.62|115.22|117.56|115.16|0
1631872030000|2021-09-17 09:47:10|117.56|115.16|117.62|115.22|117.62|115.22|117.56|115.16|0
1631872040000|2021-09-17 09:47:20|117.56|115.16|117.48|115.08|117.56|115.16|117.48|115.08|0
1631872050000|2021-09-17 09:47:30|117.5|115.1|117.44|115.04|117.5|115.1|117.44|115.04|0
1631872060000|2021-09-17 09:47:40|117.38|114.98|117.38|114.98|117.38|114.98|117.38|114.98|0
1631872070000|2021-09-17 09:47:50|117.44|115.04|117.44|115.04|117.44|115.04|117.44|115.04|0
1631872080000|2021-09-17 09:48:00|117.38|114.98|117.44|115.04|117.44|115.04|117.38|114.98|0
1631872090000|2021-09-17 09:48:10|117.38|114.98|117.38|114.98|117.42|115.02|117.38|114.98|0
1631872100000|2021-09-17 09:48:20|117.32|114.92|117.38|114.98|117.38|114.98|117.32|114.92|0
1631872110000|2021-09-17 09:48:30|117.5|115.1|117.5|115.1|117.5|115.1|117.5|115.1|0
1631872120000|2021-09-17 09:48:40|117.44|115.04|117.44|115.04|117.44|115.04|117.44|115.04|0
1631872130000|2021-09-17 09:48:50|117.38|114.98|117.38|114.98|117.38|114.98|117.38|114.98|0
1631872140000|2021-09-17 09:49:00|117.32|114.92|117.38|114.98|117.38|114.98|117.32|114.92|0
1631872150000|2021-09-17 09:49:10|117.35|114.95|117.5|115.1|117.5|115.1|117.35|114.95|0
1631872160000|2021-09-17 09:49:20|117.56|115.16|117.56|115.16|117.62|115.22|117.56|115.16|0
1631872170000|2021-09-17 09:49:30|117.5|115.1|117.5|115.1|117.5|115.1|117.5|115.1|0
1631872180000|2021-09-17 09:49:40|117.44|115.04|117.38|114.98|117.44|115.04|117.38|114.98|0
1631872190000|2021-09-17 09:49:50|117.44|115.04|117.44|115.04|117.44|115.04|117.38|114.98|0
1631872200000|2021-09-17 09:50:00|117.5|115.1|117.5|115.1|117.5|115.1|117.47|115.07|0
1631872210000|2021-09-17 09:50:10|117.74|115.34|117.86|115.46|117.86|115.46|117.74|115.34|0
1631872220000|2021-09-17 09:50:20|117.92|115.52|117.86|115.46|117.92|115.52|117.8|115.4|0
1631872230000|2021-09-17 09:50:30|117.8|115.4|117.92|115.52|117.92|115.52|117.8|115.4|0
1631872240000|2021-09-17 09:50:40|117.98|115.58|117.8|115.4|118.04|115.64|117.8|115.4|0
1631872250000|2021-09-17 09:50:50|117.74|115.34|117.8|115.4|117.8|115.4|117.68|115.28|0
1631872260000|2021-09-17 09:51:00|117.86|115.46|117.8|115.4|117.92|115.52|117.8|115.4|0
1631872270000|2021-09-17 09:51:10|117.83|115.43|117.8|115.4|117.83|115.43|117.8|115.4|0
1631872280000|2021-09-17 09:51:20|117.74|115.34|117.74|115.34|117.74|115.34|117.74|115.34|0
1631872290000|2021-09-17 09:51:30|117.77|115.37|117.92|115.52|117.92|115.52|117.77|115.37|0
1631872300000|2021-09-17 09:51:40|117.98|115.58|117.98|115.58|118.04|115.64|117.98|115.58|0
1631872310000|2021-09-17 09:51:50|117.92|115.52|117.92|115.52|117.92|115.52|117.92|115.52|0
1631872320000|2021-09-17 09:52:00|117.98|115.58|117.98|115.58|117.98|115.58|117.92|115.52|0
1631872340000|2021-09-17 09:52:20|117.92|115.52|117.92|115.52|117.92|115.52|117.92|115.52|0
1631872350000|2021-09-17 09:52:30|117.86|115.46|117.92|115.52|117.92|115.52|117.86|115.46|0
1631872360000|2021-09-17 09:52:40|117.86|115.46|117.8|115.4|117.86|115.46|117.8|115.4|0
1631872380000|2021-09-17 09:53:00|117.86|115.46|117.8|115.4|117.86|115.46|117.8|115.4|0
1631872390000|2021-09-17 09:53:10|117.86|115.46|117.8|115.4|117.86|115.46|117.8|115.4|0
1631872400000|2021-09-17 09:53:20|117.86|115.46|117.86|115.46|117.86|115.46|117.86|115.46|0
1631872410000|2021-09-17 09:53:30|117.92|115.52|117.98|115.58|118.04|115.64|117.92|115.52|0
1631872420000|2021-09-17 09:53:40|117.92|115.52|117.98|115.58|117.98|115.58|117.92|115.52|0
1631872430000|2021-09-17 09:53:50|117.92|115.52|117.86|115.46|117.92|115.52|117.86|115.46|0
1631872440000|2021-09-17 09:54:00|117.92|115.52|118.22|115.82|118.22|115.82|117.92|115.52|0
1631872450000|2021-09-17 09:54:10|118.1|115.7|118.1|115.7|118.16|115.76|118.1|115.7|0
1631872460000|2021-09-17 09:54:20|117.92|115.52|117.92|115.52|117.92|115.52|117.92|115.52|0
1631872470000|2021-09-17 09:54:30|117.98|115.58|118.04|115.64|118.04|115.64|117.98|115.58|0
1631872480000|2021-09-17 09:54:40|117.86|115.46|117.8|115.4|117.86|115.46|117.8|115.4|0
1631872490000|2021-09-17 09:54:50|117.77|115.37|117.77|115.37|117.8|115.4|117.77|115.37|0
1631872500000|2021-09-17 09:55:00|117.98|115.58|118.16|115.76|118.16|115.76|117.98|115.58|0
1631872510000|2021-09-17 09:55:10|118.19|115.79|118.19|115.79|118.19|115.79|118.19|115.79|0
1631872520000|2021-09-17 09:55:20|118.16|115.76|118.16|115.76|118.22|115.82|118.16|115.76|0
1631872530000|2021-09-17 09:55:30|118.13|115.73|118.16|115.76|118.16|115.76|118.13|115.73|0
1631872540000|2021-09-17 09:55:40|118.13|115.73|118.16|115.76|118.16|115.76|118.1|115.7|0
1631872550000|2021-09-17 09:55:50|118.04|115.64|118.16|115.76|118.16|115.76|118.04|115.64|0
1631872560000|2021-09-17 09:56:00|118.22|115.82|118.16|115.76|118.22|115.82|118.16|115.76|0
1631872570000|2021-09-17 09:56:10|118.22|115.82|118.16|115.76|118.22|115.82|118.16|115.76|0
1631872580000|2021-09-17 09:56:20|118.04|115.64|117.98|115.58|118.1|115.7|117.98|115.58|0
1631872600000|2021-09-17 09:56:40|117.92|115.52|117.86|115.46|117.95|115.55|117.86|115.46|0
1631872610000|2021-09-17 09:56:50|117.92|115.52|118.04|115.64|118.04|115.64|117.92|115.52|0
1631872620000|2021-09-17 09:57:00|117.98|115.58|117.98|115.58|117.98|115.58|117.92|115.52|0
1631872630000|2021-09-17 09:57:10|118.04|115.64|118.1|115.7|118.1|115.7|118.04|115.64|0
1631872640000|2021-09-17 09:57:20|118.13|115.73|118.22|115.82|118.22|115.82|118.13|115.73|0
1631872660000|2021-09-17 09:57:40|118.28|115.88|118.16|115.76|118.28|115.88|118.16|115.76|0
1631872670000|2021-09-17 09:57:50|118.1|115.7|118.04|115.64|118.1|115.7|118.04|115.64|0
1631872680000|2021-09-17 09:58:00|117.98|115.58|118.04|115.64|118.04|115.64|117.98|115.58|0
1631872690000|2021-09-17 09:58:10|117.92|115.52|117.86|115.46|117.92|115.52|117.86|115.46|0
1631872700000|2021-09-17 09:58:20|117.92|115.52|117.92|115.52|117.98|115.58|117.92|115.52|0
1631872710000|2021-09-17 09:58:30|117.86|115.46|117.86|115.46|117.86|115.46|117.86|115.46|0
1631872720000|2021-09-17 09:58:40|117.92|115.52|117.86|115.46|117.92|115.52|117.86|115.46|0
1631872730000|2021-09-17 09:58:50|117.92|115.52|117.86|115.46|117.92|115.52|117.86|115.46|0
1631872740000|2021-09-17 09:59:00|117.92|115.52|117.98|115.58|117.98|115.58|117.92|115.52|0
1631872750000|2021-09-17 09:59:10|117.92|115.52|117.86|115.46|117.92|115.52|117.86|115.46|0
1631872760000|2021-09-17 09:59:20|117.8|115.4|117.74|115.34|117.8|115.4|117.74|115.34|0
1631872770000|2021-09-17 09:59:30|117.8|115.4|117.74|115.34|117.8|115.4|117.74|115.34|0
1631872780000|2021-09-17 09:59:40|117.77|115.37|117.8|115.4|117.8|115.4|117.74|115.34|0
1631872790000|2021-09-17 09:59:50|117.74|115.34|117.65|115.25|117.74|115.34|117.65|115.25|0
1631872800000|2021-09-17 10:00:00|117.74|115.34|117.92|115.52|117.92|115.52|117.74|115.34|0
1631872810000|2021-09-17 10:00:10|117.8|115.4|117.8|115.4|117.86|115.46|117.8|115.4|0
1631872820000|2021-09-17 10:00:20|117.74|115.34|117.74|115.34|117.74|115.34|117.74|115.34|0
1631872830000|2021-09-17 10:00:30|117.8|115.4|117.74|115.34|117.8|115.4|117.74|115.34|0
1631872840000|2021-09-17 10:00:40|117.8|115.4|117.86|115.46|117.86|115.46|117.8|115.4|0
1631872850000|2021-09-17 10:00:50|117.89|115.49|117.92|115.52|117.92|115.52|117.86|115.46|0
1631872860000|2021-09-17 10:01:00|117.98|115.58|118.04|115.64|118.07|115.67|117.98|115.58|0
1631872880000|2021-09-17 10:01:20|117.98|115.58|118.04|115.64|118.04|115.64|117.98|115.58|0
1631872890000|2021-09-17 10:01:30|118.1|115.7|118.16|115.76|118.16|115.76|118.1|115.7|0
1631872900000|2021-09-17 10:01:40|118.1|115.7|118.1|115.7|118.1|115.7|118.1|115.7|0
1631872910000|2021-09-17 10:01:50|118.16|115.76|118.1|115.7|118.16|115.76|118.07|115.67|0
1631872920000|2021-09-17 10:02:00|118.16|115.76|118.1|115.7|118.16|115.76|118.1|115.7|0
1631872930000|2021-09-17 10:02:10|117.98|115.58|118.04|115.64|118.04|115.64|117.92|115.52|0
1631872940000|2021-09-17 10:02:20|117.98|115.58|117.98|115.58|117.98|115.58|117.98|115.58|0
1631872950000|2021-09-17 10:02:30|118.04|115.64|117.98|115.58|118.04|115.64|117.98|115.58|0
1631872960000|2021-09-17 10:02:40|117.92|115.52|117.98|115.58|118.04|115.64|117.92|115.52|0
1631872970000|2021-09-17 10:02:50|118.01|115.61|117.98|115.58|118.01|115.61|117.98|115.58|0
1631872980000|2021-09-17 10:03:00|118.04|115.64|118.04|115.64|118.04|115.64|118.04|115.64|0
1631873000000|2021-09-17 10:03:20|118.1|115.7|117.98|115.58|118.1|115.7|117.98|115.58|0
1631873010000|2021-09-17 10:03:30|118.04|115.64|118.22|115.82|118.22|115.82|118.04|115.64|0
1631873020000|2021-09-17 10:03:40|118.28|115.88|118.34|115.94|118.52|116.12|118.28|115.88|0
1631873030000|2021-09-17 10:03:50|118.28|115.88|118.28|115.88|118.28|115.88|118.22|115.82|0
1631873040000|2021-09-17 10:04:00|118.34|115.94|118.4|116|118.46|116.06|118.34|115.94|0
1631873050000|2021-09-17 10:04:10|118.34|115.94|118.28|115.88|118.34|115.94|118.28|115.88|0
1631873060000|2021-09-17 10:04:20|118.4|116|118.4|116|118.4|116|118.4|116|0
1631873070000|2021-09-17 10:04:30|118.46|116.06|118.4|116|118.46|116.06|118.4|116|0
1631873080000|2021-09-17 10:04:40|118.34|115.94|118.34|115.94|118.37|115.97|118.34|115.94|0
1631873090000|2021-09-17 10:04:50|118.28|115.88|118.31|115.91|118.31|115.91|118.28|115.88|0
1631873100000|2021-09-17 10:05:00|118.28|115.88|118.34|115.94|118.34|115.94|118.28|115.88|0
1631873110000|2021-09-17 10:05:10|118.28|115.88|118.28|115.88|118.28|115.88|118.22|115.82|0
1631873120000|2021-09-17 10:05:20|118.22|115.82|118.28|115.88|118.28|115.88|118.22|115.82|0
1631873130000|2021-09-17 10:05:30|118.34|115.94|118.28|115.88|118.34|115.94|118.28|115.88|0
1631873160000|2021-09-17 10:06:00|118.21|115.81|118.27|115.87|118.28|115.88|118.21|115.81|0
1631873180000|2021-09-17 10:06:20|118.33|115.93|118.33|115.93|118.33|115.93|118.31|115.91|0
1631873190000|2021-09-17 10:06:30|118.4|116|118.4|116|118.4|116|118.4|116|0
1631873200000|2021-09-17 10:06:40|118.39|115.99|118.52|116.12|118.52|116.12|118.39|115.99|0
1631873210000|2021-09-17 10:06:50|118.46|116.06|118.46|116.06|118.52|116.12|118.46|116.06|0
1631873220000|2021-09-17 10:07:00|118.52|116.12|118.46|116.06|118.52|116.12|118.46|116.06|0
1631873230000|2021-09-17 10:07:10|118.45|116.05|118.39|115.99|118.45|116.05|118.39|115.99|0
1631873240000|2021-09-17 10:07:20|118.33|115.93|118.39|115.99|118.39|115.99|118.33|115.93|0
1631873250000|2021-09-17 10:07:30|118.45|116.05|118.45|116.05|118.52|116.12|118.45|116.05|0
1631873260000|2021-09-17 10:07:40|118.39|115.99|118.39|115.99|118.45|116.05|118.39|115.99|0
1631873270000|2021-09-17 10:07:50|118.33|115.93|118.33|115.93|118.39|115.99|118.33|115.93|0
1631873280000|2021-09-17 10:08:00|118.39|115.99|118.39|115.99|118.39|115.99|118.39|115.99|0
1631873290000|2021-09-17 10:08:10|118.33|115.93|118.27|115.87|118.33|115.93|118.27|115.87|0
1631873300000|2021-09-17 10:08:20|118.33|115.93|118.33|115.93|118.33|115.93|118.33|115.93|0
1631873310000|2021-09-17 10:08:30|118.31|115.91|118.33|115.93|118.33|115.93|118.31|115.91|0
1631873320000|2021-09-17 10:08:40|118.27|115.87|118.27|115.87|118.27|115.87|118.27|115.87|0
1631873340000|2021-09-17 10:09:00|118.21|115.81|118.21|115.81|118.21|115.81|118.21|115.81|0
1631873350000|2021-09-17 10:09:10|118.15|115.75|118.15|115.75|118.15|115.75|118.15|115.75|0
1631873360000|2021-09-17 10:09:20|118.09|115.69|117.97|115.57|118.09|115.69|117.97|115.57|0
1631873370000|2021-09-17 10:09:30|117.91|115.51|117.91|115.51|117.97|115.57|117.91|115.51|0
1631873380000|2021-09-17 10:09:40|117.85|115.45|117.79|115.39|117.91|115.51|117.79|115.39|0
1631873390000|2021-09-17 10:09:50|117.85|115.45|117.85|115.45|117.91|115.51|117.85|115.45|0
1631873400000|2021-09-17 10:10:00|117.91|115.51|117.97|115.57|117.97|115.57|117.85|115.45|0
1631873410000|2021-09-17 10:10:10|118.03|115.63|117.97|115.57|118.03|115.63|117.97|115.57|0
1631873430000|2021-09-17 10:10:30|117.91|115.51|118.09|115.69|118.09|115.69|117.91|115.51|0
1631873440000|2021-09-17 10:10:40|118.03|115.63|117.91|115.51|118.03|115.63|117.91|115.51|0
1631873450000|2021-09-17 10:10:50|117.85|115.45|117.85|115.45|117.91|115.51|117.85|115.45|0
1631873460000|2021-09-17 10:11:00|117.91|115.51|117.91|115.51|117.91|115.51|117.91|115.51|0
1631873470000|2021-09-17 10:11:10|117.85|115.45|117.85|115.45|117.91|115.51|117.82|115.42|0
1631873490000|2021-09-17 10:11:30|117.91|115.51|117.91|115.51|117.91|115.51|117.91|115.51|0
1631873500000|2021-09-17 10:11:40|117.97|115.57|117.97|115.57|118|115.6|117.97|115.57|0
1631873510000|2021-09-17 10:11:50|117.91|115.51|117.97|115.57|117.97|115.57|117.91|115.51|0
1631873520000|2021-09-17 10:12:00|118|115.6|117.97|115.57|118|115.6|117.97|115.57|0
1631873530000|2021-09-17 10:12:10|118.03|115.63|118.12|115.72|118.12|115.72|118.03|115.63|0
1631873540000|2021-09-17 10:12:20|118.09|115.69|118.09|115.69|118.09|115.69|118.09|115.69|0
1631873550000|2021-09-17 10:12:30|118.03|115.63|118.03|115.63|118.03|115.63|118.03|115.63|0
1631873560000|2021-09-17 10:12:40|117.97|115.57|118.03|115.63|118.03|115.63|117.97|115.57|0
1631873570000|2021-09-17 10:12:50|117.97|115.57|118.03|115.63|118.03|115.63|117.97|115.57|0
1631873580000|2021-09-17 10:13:00|117.97|115.57|117.97|115.57|117.97|115.57|117.91|115.51|0
1631873600000|2021-09-17 10:13:20|117.91|115.51|117.91|115.51|117.91|115.51|117.91|115.51|0
1631873620000|2021-09-17 10:13:40|117.97|115.57|117.91|115.51|117.97|115.57|117.91|115.51|0
1631873630000|2021-09-17 10:13:50|117.88|115.48|117.88|115.48|117.88|115.48|117.88|115.48|0
1631873640000|2021-09-17 10:14:00|117.82|115.42|117.79|115.39|117.82|115.42|117.79|115.39|0
1631873650000|2021-09-17 10:14:10|117.73|115.33|117.73|115.33|117.73|115.33|117.73|115.33|0
1631873660000|2021-09-17 10:14:20|117.67|115.27|117.61|115.21|117.67|115.27|117.61|115.21|0
1631873670000|2021-09-17 10:14:30|117.67|115.27|117.67|115.27|117.67|115.27|117.61|115.21|0
1631873680000|2021-09-17 10:14:40|117.61|115.21|117.7|115.3|117.7|115.3|117.61|115.21|0
1631873690000|2021-09-17 10:14:50|117.73|115.33|117.73|115.33|117.73|115.33|117.73|115.33|0
1631873700000|2021-09-17 10:15:00|117.67|115.27|117.79|115.39|117.79|115.39|117.67|115.27|0
1631873710000|2021-09-17 10:15:10|117.76|115.36|117.76|115.36|117.76|115.36|117.76|115.36|0
1631873720000|2021-09-17 10:15:20|117.61|115.21|117.49|115.09|117.61|115.21|117.49|115.09|0
1631873730000|2021-09-17 10:15:30|117.43|115.03|117.49|115.09|117.49|115.09|117.43|115.03|0
1631873740000|2021-09-17 10:15:40|117.55|115.15|117.49|115.09|117.55|115.15|117.49|115.09|0
1631873760000|2021-09-17 10:16:00|117.43|115.03|117.43|115.03|117.49|115.09|117.37|114.97|0
1631873770000|2021-09-17 10:16:10|117.37|114.97|117.37|114.97|117.37|114.97|117.25|114.85|0
1631873780000|2021-09-17 10:16:20|117.43|115.03|117.49|115.09|117.49|115.09|117.43|115.03|0
1631873790000|2021-09-17 10:16:30|117.43|115.03|117.43|115.03|117.43|115.03|117.43|115.03|0
1631873800000|2021-09-17 10:16:40|117.49|115.09|117.49|115.09|117.49|115.09|117.43|115.03|0
1631873810000|2021-09-17 10:16:50|117.43|115.03|117.49|115.09|117.49|115.09|117.43|115.03|0
1631873820000|2021-09-17 10:17:00|117.43|115.03|117.55|115.15|117.55|115.15|117.43|115.03|0
1631873830000|2021-09-17 10:17:10|117.49|115.09|117.43|115.03|117.49|115.09|117.43|115.03|0
1631873840000|2021-09-17 10:17:20|117.49|115.09|117.46|115.06|117.49|115.09|117.43|115.03|0
1631873850000|2021-09-17 10:17:30|117.49|115.09|117.49|115.09|117.49|115.09|117.49|115.09|0
1631873860000|2021-09-17 10:17:40|117.55|115.15|117.55|115.15|117.55|115.15|117.55|115.15|0
1631873870000|2021-09-17 10:17:50|117.49|115.09|117.49|115.09|117.49|115.09|117.49|115.09|0
1631873880000|2021-09-17 10:18:00|117.46|115.06|117.43|115.03|117.46|115.06|117.43|115.03|0
1631873890000|2021-09-17 10:18:10|117.37|114.97|117.37|114.97|117.37|114.97|117.37|114.97|0
1631873900000|2021-09-17 10:18:20|117.43|115.03|117.43|115.03|117.43|115.03|117.43|115.03|0
1631873910000|2021-09-17 10:18:30|117.49|115.09|117.43|115.03|117.49|115.09|117.43|115.03|0
1631873930000|2021-09-17 10:18:50|117.46|115.06|117.46|115.06|117.46|115.06|117.46|115.06|0
1631873940000|2021-09-17 10:19:00|117.58|115.18|117.61|115.21|117.61|115.21|117.58|115.18|0
1631873950000|2021-09-17 10:19:10|117.58|115.18|117.58|115.18|117.58|115.18|117.58|115.18|0
1631873960000|2021-09-17 10:19:20|117.55|115.15|117.55|115.15|117.55|115.15|117.55|115.15|0
1631873970000|2021-09-17 10:19:30|117.61|115.21|117.61|115.21|117.61|115.21|117.61|115.21|0
1631874000000|2021-09-17 10:20:00|117.67|115.27|117.67|115.27|117.67|115.27|117.67|115.27|0
1631874010000|2021-09-17 10:20:10|117.73|115.33|117.67|115.27|117.73|115.33|117.67|115.27|0
1631874020000|2021-09-17 10:20:20|117.7|115.3|117.73|115.33|117.73|115.33|117.7|115.3|0
1631874030000|2021-09-17 10:20:30|117.79|115.39|117.85|115.45|117.85|115.45|117.79|115.39|0
1631874040000|2021-09-17 10:20:40|117.91|115.51|117.88|115.48|117.91|115.51|117.88|115.48|0
1631874050000|2021-09-17 10:20:50|117.91|115.51|117.85|115.45|117.91|115.51|117.85|115.45|0
1631874060000|2021-09-17 10:21:00|117.79|115.39|117.79|115.39|117.79|115.39|117.79|115.39|0
1631874070000|2021-09-17 10:21:10|117.73|115.33|117.73|115.33|117.73|115.33|117.67|115.27|0
1631874080000|2021-09-17 10:21:20|117.7|115.3|117.7|115.3|117.7|115.3|117.7|115.3|0
1631874090000|2021-09-17 10:21:30|117.73|115.33|117.73|115.33|117.73|115.33|117.73|115.33|0
1631874100000|2021-09-17 10:21:40|117.7|115.3|117.73|115.33|117.73|115.33|117.7|115.3|0
1631874110000|2021-09-17 10:21:50|117.79|115.39|117.73|115.33|117.79|115.39|117.73|115.33|0
1631874120000|2021-09-17 10:22:00|117.67|115.27|117.73|115.33|117.73|115.33|117.67|115.27|0
1631874130000|2021-09-17 10:22:10|117.85|115.45|117.85|115.45|117.85|115.45|117.85|115.45|0
1631874140000|2021-09-17 10:22:20|117.91|115.51|117.97|115.57|117.97|115.57|117.91|115.51|0
1631874150000|2021-09-17 10:22:30|118.03|115.63|118.09|115.69|118.09|115.69|118.03|115.63|0
1631874160000|2021-09-17 10:22:40|118.03|115.63|118.09|115.69|118.15|115.75|118.03|115.63|0
1631874170000|2021-09-17 10:22:50|118.21|115.81|118.15|115.75|118.21|115.81|118.15|115.75|0
1631874180000|2021-09-17 10:23:00|118.21|115.81|118.27|115.87|118.27|115.87|118.21|115.81|0
1631874190000|2021-09-17 10:23:10|118.33|115.93|118.33|115.93|118.33|115.93|118.33|115.93|0
1631874200000|2021-09-17 10:23:20|118.39|115.99|118.39|115.99|118.39|115.99|118.39|115.99|0
1631874210000|2021-09-17 10:23:30|118.33|115.93|118.39|115.99|118.39|115.99|118.33|115.93|0
1631874220000|2021-09-17 10:23:40|118.45|116.05|118.39|115.99|118.45|116.05|118.39|115.99|0
1631874230000|2021-09-17 10:23:50|118.3|115.9|118.45|116.05|118.45|116.05|118.3|115.9|0
1631874240000|2021-09-17 10:24:00|118.51|116.11|118.57|116.17|118.57|116.17|118.51|116.11|0
1631874250000|2021-09-17 10:24:10|118.63|116.23|118.63|116.23|118.63|116.23|118.57|116.17|0
1631874260000|2021-09-17 10:24:20|118.69|116.29|118.75|116.35|118.75|116.35|118.63|116.23|0
1631874270000|2021-09-17 10:24:30|118.81|116.41|118.75|116.35|118.81|116.41|118.75|116.35|0
1631874280000|2021-09-17 10:24:40|118.81|116.41|118.87|116.47|118.87|116.47|118.81|116.41|0
1631874290000|2021-09-17 10:24:50|118.81|116.41|118.57|116.17|118.81|116.41|118.57|116.17|0
1631874300000|2021-09-17 10:25:00|118.63|116.23|118.81|116.41|118.81|116.41|118.63|116.23|0
1631874310000|2021-09-17 10:25:10|118.87|116.47|118.93|116.53|118.93|116.53|118.87|116.47|0
1631874320000|2021-09-17 10:25:20|118.87|116.47|118.81|116.41|118.87|116.47|118.81|116.41|0
1631874330000|2021-09-17 10:25:30|118.87|116.47|118.87|116.47|118.93|116.53|118.87|116.47|0
1631874340000|2021-09-17 10:25:40|118.93|116.53|118.87|116.47|118.93|116.53|118.81|116.41|0
1631874350000|2021-09-17 10:25:50|118.81|116.41|118.81|116.41|118.81|116.41|118.69|116.29|0
1631874360000|2021-09-17 10:26:00|118.87|116.47|118.81|116.41|118.87|116.47|118.81|116.41|0
1631874370000|2021-09-17 10:26:10|118.87|116.47|118.93|116.53|118.93|116.53|118.87|116.47|0
1631874380000|2021-09-17 10:26:20|118.87|116.47|118.87|116.47|118.93|116.53|118.87|116.47|0
1631874390000|2021-09-17 10:26:30|118.93|116.53|118.99|116.59|118.99|116.59|118.93|116.53|0
1631874400000|2021-09-17 10:26:40|119.05|116.65|118.99|116.59|119.05|116.65|118.93|116.53|0
1631874410000|2021-09-17 10:26:50|119.02|116.62|118.99|116.59|119.05|116.65|118.99|116.59|0
1631874420000|2021-09-17 10:27:00|118.93|116.53|118.81|116.41|118.93|116.53|118.81|116.41|0
1631874430000|2021-09-17 10:27:10|118.78|116.38|118.87|116.47|118.87|116.47|118.78|116.38|0
1631874440000|2021-09-17 10:27:20|118.81|116.41|118.72|116.32|118.81|116.41|118.72|116.32|0
1631874450000|2021-09-17 10:27:30|118.63|116.23|118.51|116.11|118.63|116.23|118.51|116.11|0
1631874460000|2021-09-17 10:27:40|118.57|116.17|118.57|116.17|118.57|116.17|118.51|116.11|0
1631874470000|2021-09-17 10:27:50|118.6|116.2|118.57|116.17|118.6|116.2|118.57|116.17|0
1631874480000|2021-09-17 10:28:00|118.63|116.23|118.63|116.23|118.69|116.29|118.63|116.23|0
1631874490000|2021-09-17 10:28:10|118.57|116.17|118.51|116.11|118.63|116.23|118.51|116.11|0
1631874500000|2021-09-17 10:28:20|118.45|116.05|118.48|116.08|118.48|116.08|118.45|116.05|0
1631874510000|2021-09-17 10:28:30|118.45|116.05|118.39|115.99|118.45|116.05|118.39|115.99|0
1631874520000|2021-09-17 10:28:40|118.45|116.05|118.45|116.05|118.51|116.11|118.45|116.05|0
1631874530000|2021-09-17 10:28:50|118.39|115.99|118.39|115.99|118.39|115.99|118.32|115.92|0
1631874540000|2021-09-17 10:29:00|118.51|116.11|118.51|116.11|118.51|116.11|118.51|116.11|0
1631874550000|2021-09-17 10:29:10|118.54|116.14|118.45|116.05|118.54|116.14|118.38|115.98|0
1631874560000|2021-09-17 10:29:20|118.38|115.98|118.44|116.04|118.45|116.05|118.38|115.98|0
1631874570000|2021-09-17 10:29:30|118.51|116.11|118.51|116.11|118.51|116.11|118.51|116.11|0
1631874580000|2021-09-17 10:29:40|118.63|116.23|118.57|116.17|118.63|116.23|118.57|116.17|0
1631874590000|2021-09-17 10:29:50|118.63|116.23|118.63|116.23|118.63|116.23|118.57|116.17|0
1631874600000|2021-09-17 10:30:00|118.6|116.2|118.63|116.23|118.63|116.23|118.57|116.17|0
1631874610000|2021-09-17 10:30:10|118.69|116.29|118.63|116.23|118.75|116.35|118.63|116.23|0
1631874620000|2021-09-17 10:30:20|118.56|116.16|118.56|116.16|118.56|116.16|118.56|116.16|0
1631874630000|2021-09-17 10:30:30|118.5|116.1|118.44|116.04|118.5|116.1|118.44|116.04|0
1631874640000|2021-09-17 10:30:40|118.38|115.98|118.32|115.92|118.38|115.98|118.32|115.92|0
1631874650000|2021-09-17 10:30:50|118.26|115.86|118.32|115.92|118.32|115.92|118.26|115.86|0
1631874660000|2021-09-17 10:31:00|118.38|115.98|118.42|116.02|118.42|116.02|118.38|115.98|0
1631874670000|2021-09-17 10:31:10|118.44|116.04|118.48|116.08|118.5|116.1|118.44|116.04|0
1631874680000|2021-09-17 10:31:20|118.5|116.1|118.44|116.04|118.5|116.1|118.44|116.04|0
1631874690000|2021-09-17 10:31:30|118.5|116.1|118.5|116.1|118.5|116.1|118.5|116.1|0
1631874700000|2021-09-17 10:31:40|118.56|116.16|118.5|116.1|118.56|116.16|118.5|116.1|0
1631874710000|2021-09-17 10:31:50|118.54|116.14|118.62|116.22|118.62|116.22|118.54|116.14|0
1631874720000|2021-09-17 10:32:00|118.68|116.28|118.81|116.41|118.81|116.41|118.68|116.28|0
1631874730000|2021-09-17 10:32:10|118.87|116.47|118.87|116.47|118.87|116.47|118.87|116.47|0
1631874750000|2021-09-17 10:32:30|118.93|116.53|118.87|116.47|118.93|116.53|118.87|116.47|0
1631874760000|2021-09-17 10:32:40|118.9|116.5|118.9|116.5|118.93|116.53|118.9|116.5|0
1631874770000|2021-09-17 10:32:50|118.93|116.53|118.81|116.41|118.93|116.53|118.81|116.41|0
1631874780000|2021-09-17 10:33:00|118.87|116.47|118.74|116.34|118.87|116.47|118.74|116.34|0
1631874790000|2021-09-17 10:33:10|118.9|116.5|118.8|116.4|118.9|116.5|118.8|116.4|0
1631874800000|2021-09-17 10:33:20|118.93|116.53|118.87|116.47|118.93|116.53|118.87|116.47|0
1631874810000|2021-09-17 10:33:30|118.84|116.44|118.8|116.4|118.84|116.44|118.8|116.4|0
1631874820000|2021-09-17 10:33:40|118.87|116.47|118.8|116.4|118.87|116.47|118.8|116.4|0
1631874830000|2021-09-17 10:33:50|118.87|116.47|118.8|116.4|118.87|116.47|118.8|116.4|0
1631874840000|2021-09-17 10:34:00|118.74|116.34|118.62|116.22|118.74|116.34|118.62|116.22|0
1631874850000|2021-09-17 10:34:10|118.59|116.19|118.56|116.16|118.59|116.19|118.56|116.16|0
1631874860000|2021-09-17 10:34:20|118.44|116.04|118.47|116.07|118.47|116.07|118.44|116.04|0
1631874870000|2021-09-17 10:34:30|118.44|116.04|118.38|115.98|118.44|116.04|118.38|115.98|0
1631874880000|2021-09-17 10:34:40|118.32|115.92|118.38|115.98|118.38|115.98|118.32|115.92|0
1631874890000|2021-09-17 10:34:50|118.32|115.92|118.35|115.95|118.35|115.95|118.32|115.92|0
1631874900000|2021-09-17 10:35:00|118.32|115.92|118.32|115.92|118.32|115.92|118.32|115.92|0
1631874910000|2021-09-17 10:35:10|118.38|115.98|118.62|116.22|118.62|116.22|118.38|115.98|0
1631874930000|2021-09-17 10:35:30|118.56|116.16|118.68|116.28|118.68|116.28|118.56|116.16|0
1631874940000|2021-09-17 10:35:40|118.62|116.22|118.62|116.22|118.62|116.22|118.62|116.22|0
1631874950000|2021-09-17 10:35:50|118.68|116.28|118.77|116.37|118.77|116.37|118.68|116.28|0
1631874960000|2021-09-17 10:36:00|118.68|116.28|118.74|116.34|118.74|116.34|118.68|116.28|0
1631874970000|2021-09-17 10:36:10|118.68|116.28|118.68|116.28|118.68|116.28|118.68|116.28|0
1631874980000|2021-09-17 10:36:20|118.74|116.34|118.68|116.28|118.74|116.34|118.68|116.28|0
1631874990000|2021-09-17 10:36:30|118.74|116.34|118.68|116.28|118.74|116.34|118.68|116.28|0
1631875000000|2021-09-17 10:36:40|118.62|116.22|118.68|116.28|118.68|116.28|118.62|116.22|0
1631875010000|2021-09-17 10:36:50|118.71|116.31|118.68|116.28|118.71|116.31|118.68|116.28|0
1631875020000|2021-09-17 10:37:00|118.62|116.22|118.62|116.22|118.62|116.22|118.62|116.22|0
1631875030000|2021-09-17 10:37:10|118.68|116.28|118.62|116.22|118.68|116.28|118.62|116.22|0
1631875040000|2021-09-17 10:37:20|118.68|116.28|118.68|116.28|118.68|116.28|118.68|116.28|0
1631875050000|2021-09-17 10:37:30|118.74|116.34|118.74|116.34|118.74|116.34|118.74|116.34|0
1631875060000|2021-09-17 10:37:40|118.8|116.4|118.74|116.34|118.8|116.4|118.74|116.34|0
1631875070000|2021-09-17 10:37:50|118.68|116.28|118.74|116.34|118.74|116.34|118.68|116.28|0
1631875080000|2021-09-17 10:38:00|118.68|116.28|118.86|116.46|118.86|116.46|118.68|116.28|0
1631875090000|2021-09-17 10:38:10|118.74|116.34|118.74|116.34|118.74|116.34|118.68|116.28|0
1631875100000|2021-09-17 10:38:20|118.71|116.31|118.68|116.28|118.71|116.31|118.68|116.28|0
1631875110000|2021-09-17 10:38:30|118.62|116.22|118.62|116.22|118.62|116.22|118.56|116.16|0
1631875120000|2021-09-17 10:38:40|118.68|116.28|118.5|116.1|118.68|116.28|118.5|116.1|0
1631875130000|2021-09-17 10:38:50|118.56|116.16|118.56|116.16|118.56|116.16|118.56|116.16|0
1631875140000|2021-09-17 10:39:00|118.59|116.19|118.62|116.22|118.62|116.22|118.59|116.19|0
1631875150000|2021-09-17 10:39:10|118.56|116.16|118.62|116.22|118.62|116.22|118.56|116.16|0
1631875160000|2021-09-17 10:39:20|118.56|116.16|118.56|116.16|118.56|116.16|118.56|116.16|0
1631875170000|2021-09-17 10:39:30|118.5|116.1|118.44|116.04|118.5|116.1|118.44|116.04|0
1631875180000|2021-09-17 10:39:40|118.47|116.07|118.47|116.07|118.5|116.1|118.47|116.07|0
1631875190000|2021-09-17 10:39:50|118.44|116.04|118.44|116.04|118.44|116.04|118.44|116.04|0
1631875200000|2021-09-17 10:40:00|118.5|116.1|118.5|116.1|118.5|116.1|118.5|116.1|0
1631875210000|2021-09-17 10:40:10|118.44|116.04|118.38|115.98|118.44|116.04|118.38|115.98|0
1631875220000|2021-09-17 10:40:20|118.44|116.04|118.44|116.04|118.44|116.04|118.41|116.01|0
1631875230000|2021-09-17 10:40:30|118.38|115.98|118.44|116.04|118.44|116.04|118.38|115.98|0
1631875240000|2021-09-17 10:40:40|118.38|115.98|118.44|116.04|118.44|116.04|118.38|115.98|0
1631875250000|2021-09-17 10:40:50|118.5|116.1|118.5|116.1|118.5|116.1|118.5|116.1|0
1631875260000|2021-09-17 10:41:00|118.44|116.04|118.5|116.1|118.5|116.1|118.44|116.04|0
1631875270000|2021-09-17 10:41:10|118.53|116.13|118.5|116.1|118.53|116.13|118.5|116.1|0
1631875280000|2021-09-17 10:41:20|118.53|116.13|118.56|116.16|118.56|116.16|118.53|116.13|0
1631875300000|2021-09-17 10:41:40|118.59|116.19|118.56|116.16|118.62|116.22|118.56|116.16|0
1631875310000|2021-09-17 10:41:50|118.62|116.22|118.56|116.16|118.62|116.22|118.56|116.16|0
1631875320000|2021-09-17 10:42:00|118.62|116.22|118.74|116.34|118.74|116.34|118.62|116.22|0
1631875330000|2021-09-17 10:42:10|118.68|116.28|118.68|116.28|118.68|116.28|118.62|116.22|0
1631875340000|2021-09-17 10:42:20|118.62|116.22|118.68|116.28|118.68|116.28|118.62|116.22|0
1631875350000|2021-09-17 10:42:30|118.74|116.34|118.68|116.28|118.74|116.34|118.68|116.28|0
1631875360000|2021-09-17 10:42:40|118.62|116.22|118.74|116.34|118.74|116.34|118.62|116.22|0
1631875370000|2021-09-17 10:42:50|118.92|116.52|118.92|116.52|118.92|116.52|118.89|116.49|0
1631875380000|2021-09-17 10:43:00|118.98|116.58|118.92|116.52|118.98|116.58|118.92|116.52|0
1631875390000|2021-09-17 10:43:10|118.98|116.58|118.92|116.52|118.98|116.58|118.92|116.52|0
1631875400000|2021-09-17 10:43:20|119.04|116.64|118.98|116.58|119.04|116.64|118.98|116.58|0
1631875410000|2021-09-17 10:43:30|119.01|116.61|119.1|116.7|119.1|116.7|119.01|116.61|0
1631875420000|2021-09-17 10:43:40|119.04|116.64|118.92|116.52|119.04|116.64|118.92|116.52|0
1631875430000|2021-09-17 10:43:50|118.98|116.58|118.98|116.58|118.98|116.58|118.98|116.58|0
1631875440000|2021-09-17 10:44:00|119.04|116.64|119.1|116.7|119.1|116.7|119.04|116.64|0
1631875460000|2021-09-17 10:44:20|119.04|116.64|119.04|116.64|119.04|116.64|119.04|116.64|0
1631875470000|2021-09-17 10:44:30|119.01|116.61|119.1|116.7|119.1|116.7|119.01|116.61|0
1631875480000|2021-09-17 10:44:40|119.04|116.64|119.04|116.64|119.04|116.64|119.04|116.64|0
1631875490000|2021-09-17 10:44:50|119.07|116.67|119.04|116.64|119.07|116.67|119.04|116.64|0
1631875500000|2021-09-17 10:45:00|119.1|116.7|119.16|116.76|119.16|116.76|119.1|116.7|0
1631875510000|2021-09-17 10:45:10|119.1|116.7|119.22|116.82|119.22|116.82|119.1|116.7|0
1631875520000|2021-09-17 10:45:20|119.1|116.7|119.16|116.76|119.16|116.76|118.98|116.58|0
1631875530000|2021-09-17 10:45:30|119.1|116.7|119.01|116.61|119.1|116.7|118.98|116.58|0
1631875540000|2021-09-17 10:45:40|118.92|116.52|118.86|116.46|118.92|116.52|118.86|116.46|0
1631875550000|2021-09-17 10:45:50|118.92|116.52|118.86|116.46|118.92|116.52|118.86|116.46|0
1631875560000|2021-09-17 10:46:00|118.74|116.34|118.8|116.4|118.8|116.4|118.74|116.34|0
1631875570000|2021-09-17 10:46:10|118.86|116.46|118.8|116.4|118.86|116.46|118.8|116.4|0
1631875580000|2021-09-17 10:46:20|118.86|116.46|118.86|116.46|118.86|116.46|118.8|116.4|0
1631875590000|2021-09-17 10:46:30|118.8|116.4|118.8|116.4|118.8|116.4|118.8|116.4|0
1631875600000|2021-09-17 10:46:40|118.86|116.46|118.8|116.4|118.86|116.46|118.8|116.4|0
1631875610000|2021-09-17 10:46:50|118.74|116.34|118.8|116.4|118.8|116.4|118.74|116.34|0
1631875620000|2021-09-17 10:47:00|118.74|116.34|118.74|116.34|118.74|116.34|118.74|116.34|0
1631875630000|2021-09-17 10:47:10|118.8|116.4|118.74|116.34|118.8|116.4|118.74|116.34|0
1631875640000|2021-09-17 10:47:20|118.68|116.28|118.62|116.22|118.68|116.28|118.56|116.16|0
1631875650000|2021-09-17 10:47:30|118.56|116.16|118.62|116.22|118.62|116.22|118.56|116.16|0
1631875660000|2021-09-17 10:47:40|118.56|116.16|118.5|116.1|118.56|116.16|118.5|116.1|0
1631875670000|2021-09-17 10:47:50|118.44|116.04|118.38|115.98|118.44|116.04|118.38|115.98|0
1631875680000|2021-09-17 10:48:00|118.41|116.01|118.5|116.1|118.5|116.1|118.38|115.98|0
1631875690000|2021-09-17 10:48:10|118.47|116.07|118.5|116.1|118.5|116.1|118.44|116.04|0
1631875700000|2021-09-17 10:48:20|118.44|116.04|118.47|116.07|118.47|116.07|118.44|116.04|0
1631875710000|2021-09-17 10:48:30|118.44|116.04|118.47|116.07|118.47|116.07|118.44|116.04|0
1631875720000|2021-09-17 10:48:40|118.44|116.04|118.47|116.07|118.47|116.07|118.41|116.01|0
1631875730000|2021-09-17 10:48:50|118.44|116.04|118.44|116.04|118.44|116.04|118.44|116.04|0
1631875740000|2021-09-17 10:49:00|118.5|116.1|118.5|116.1|118.5|116.1|118.5|116.1|0
1631875750000|2021-09-17 10:49:10|118.44|116.04|118.47|116.07|118.47|116.07|118.44|116.04|0
1631875760000|2021-09-17 10:49:20|118.44|116.04|118.44|116.04|118.44|116.04|118.44|116.04|0
1631875770000|2021-09-17 10:49:30|118.38|115.98|118.32|115.92|118.38|115.98|118.32|115.92|0
1631875780000|2021-09-17 10:49:40|118.35|115.95|118.38|115.98|118.38|115.98|118.32|115.92|0
1631875790000|2021-09-17 10:49:50|118.44|116.04|118.38|115.98|118.44|116.04|118.35|115.95|0
1631875800000|2021-09-17 10:50:00|118.44|116.04|118.47|116.07|118.5|116.1|118.44|116.04|0
1631875810000|2021-09-17 10:50:10|118.44|116.04|118.41|116.01|118.44|116.04|118.41|116.01|0
1631875820000|2021-09-17 10:50:20|118.38|115.98|118.38|115.98|118.38|115.98|118.38|115.98|0
1631875830000|2021-09-17 10:50:30|118.41|116.01|118.38|115.98|118.44|116.04|118.38|115.98|0
1631875840000|2021-09-17 10:50:40|118.32|115.92|118.32|115.92|118.38|115.98|118.32|115.92|0
1631875850000|2021-09-17 10:50:50|118.38|115.98|118.25|115.85|118.38|115.98|118.25|115.85|0
1631875860000|2021-09-17 10:51:00|118.29|115.89|118.31|115.91|118.31|115.91|118.25|115.85|0
1631875890000|2021-09-17 10:51:30|118.35|115.95|118.37|115.97|118.37|115.97|118.35|115.95|0
1631875900000|2021-09-17 10:51:40|118.35|115.95|118.31|115.91|118.35|115.95|118.31|115.91|0
1631875920000|2021-09-17 10:52:00|118.35|115.95|118.37|115.97|118.37|115.97|118.35|115.95|0
1631875930000|2021-09-17 10:52:10|118.31|115.91|118.25|115.85|118.31|115.91|118.25|115.85|0
1631875940000|2021-09-17 10:52:20|118.31|115.91|118.31|115.91|118.31|115.91|118.31|115.91|0
1631875950000|2021-09-17 10:52:30|118.25|115.85|118.25|115.85|118.25|115.85|118.25|115.85|0
1631875960000|2021-09-17 10:52:40|118.31|115.91|118.43|116.03|118.43|116.03|118.31|115.91|0
1631875970000|2021-09-17 10:52:50|118.41|116.01|118.37|115.97|118.41|116.01|118.37|115.97|0
1631875980000|2021-09-17 10:53:00|118.43|116.03|118.49|116.09|118.49|116.09|118.43|116.03|0
1631875990000|2021-09-17 10:53:10|118.55|116.15|118.55|116.15|118.55|116.15|118.55|116.15|0
1631876000000|2021-09-17 10:53:20|118.68|116.28|118.74|116.34|118.74|116.34|118.68|116.28|0
1631876010000|2021-09-17 10:53:30|118.68|116.28|118.71|116.31|118.71|116.31|118.68|116.28|0
1631876020000|2021-09-17 10:53:40|118.68|116.28|118.68|116.28|118.74|116.34|118.68|116.28|0
1631876030000|2021-09-17 10:53:50|118.61|116.21|118.65|116.25|118.65|116.25|118.61|116.21|0
1631876040000|2021-09-17 10:54:00|118.61|116.21|118.67|116.27|118.74|116.34|118.61|116.21|0
1631876050000|2021-09-17 10:54:10|118.61|116.21|118.61|116.21|118.65|116.25|118.61|116.21|0
1631876060000|2021-09-17 10:54:20|118.59|116.19|118.55|116.15|118.59|116.19|118.55|116.15|0
1631876070000|2021-09-17 10:54:30|118.61|116.21|118.55|116.15|118.61|116.21|118.55|116.15|0
1631876080000|2021-09-17 10:54:40|118.49|116.09|118.49|116.09|118.49|116.09|118.49|116.09|0
1631876090000|2021-09-17 10:54:50|118.61|116.21|118.55|116.15|118.61|116.21|118.55|116.15|0
1631876120000|2021-09-17 10:55:20|118.52|116.12|118.55|116.15|118.55|116.15|118.52|116.12|0
1631876130000|2021-09-17 10:55:30|118.61|116.21|118.55|116.15|118.61|116.21|118.55|116.15|0
1631876150000|2021-09-17 10:55:50|118.61|116.21|118.73|116.33|118.73|116.33|118.61|116.21|0
1631876160000|2021-09-17 10:56:00|118.79|116.39|118.79|116.39|118.86|116.46|118.79|116.39|0
1631876170000|2021-09-17 10:56:10|118.73|116.33|118.73|116.33|118.73|116.33|118.73|116.33|0
1631876180000|2021-09-17 10:56:20|118.79|116.39|118.79|116.39|118.79|116.39|118.79|116.39|0
1631876190000|2021-09-17 10:56:30|118.85|116.45|118.85|116.45|118.85|116.45|118.85|116.45|0
1631876220000|2021-09-17 10:57:00|118.79|116.39|118.79|116.39|118.85|116.45|118.79|116.39|0
1631876230000|2021-09-17 10:57:10|118.77|116.37|118.79|116.39|118.79|116.39|118.77|116.37|0
1631876240000|2021-09-17 10:57:20|118.73|116.33|118.67|116.27|118.73|116.33|118.67|116.27|0
1631876250000|2021-09-17 10:57:30|118.61|116.21|118.49|116.09|118.61|116.21|118.49|116.09|0
1631876260000|2021-09-17 10:57:40|118.43|116.03|118.37|115.97|118.43|116.03|118.37|115.97|0
1631876280000|2021-09-17 10:58:00|118.31|115.91|118.31|115.91|118.31|115.91|118.25|115.85|0
1631876290000|2021-09-17 10:58:10|118.25|115.85|118.25|115.85|118.25|115.85|118.25|115.85|0
1631876300000|2021-09-17 10:58:20|118.22|115.82|118.19|115.79|118.22|115.82|118.19|115.79|0
1631876310000|2021-09-17 10:58:30|118.13|115.73|118.13|115.73|118.13|115.73|118.13|115.73|0
1631876320000|2021-09-17 10:58:40|118.1|115.7|118.1|115.7|118.1|115.7|118.1|115.7|0
1631876330000|2021-09-17 10:58:50|118.13|115.73|118.13|115.73|118.13|115.73|118.1|115.7|0
1631876340000|2021-09-17 10:59:00|118.07|115.67|118.07|115.67|118.07|115.67|118.07|115.67|0
1631876360000|2021-09-17 10:59:20|118.01|115.61|118.07|115.67|118.07|115.67|118.01|115.61|0
1631876370000|2021-09-17 10:59:30|118.13|115.73|118.13|115.73|118.13|115.73|118.07|115.67|0
1631876400000|2021-09-17 11:00:00|118.19|115.79|118.1|115.7|118.19|115.79|118.07|115.67|0
1631876410000|2021-09-17 11:00:10|118.13|115.73|118.13|115.73|118.25|115.85|118.13|115.73|0
1631876420000|2021-09-17 11:00:20|118.07|115.67|118.07|115.67|118.07|115.67|118.07|115.67|0
1631876430000|2021-09-17 11:00:30|118.1|115.7|118.07|115.67|118.1|115.7|118.07|115.67|0
1631876440000|2021-09-17 11:00:40|118.13|115.73|118.13|115.73|118.13|115.73|118.07|115.67|0
1631876450000|2021-09-17 11:00:50|118.1|115.7|118.07|115.67|118.1|115.7|118.01|115.61|0
1631876470000|2021-09-17 11:01:10|118.01|115.61|118.01|115.61|118.01|115.61|117.95|115.55|0
1631876490000|2021-09-17 11:01:30|118.04|115.64|118.01|115.61|118.04|115.64|118.01|115.61|0
1631876500000|2021-09-17 11:01:40|117.95|115.55|117.95|115.55|117.95|115.55|117.95|115.55|0
1631876510000|2021-09-17 11:01:50|118.01|115.61|118.01|115.61|118.01|115.61|118.01|115.61|0
1631876520000|2021-09-17 11:02:00|118.07|115.67|118.07|115.67|118.07|115.67|118.07|115.67|0
1631876530000|2021-09-17 11:02:10|118.01|115.61|118.01|115.61|118.01|115.61|118.01|115.61|0
1631876560000|2021-09-17 11:02:40|117.95|115.55|117.95|115.55|117.95|115.55|117.95|115.55|0
1631876570000|2021-09-17 11:02:50|117.89|115.49|117.95|115.55|117.95|115.55|117.89|115.49|0
1631876580000|2021-09-17 11:03:00|118.01|115.61|118.01|115.61|118.01|115.61|117.95|115.55|0
1631876600000|2021-09-17 11:03:20|117.95|115.55|117.95|115.55|117.95|115.55|117.95|115.55|0
1631876610000|2021-09-17 11:03:30|118.01|115.61|117.95|115.55|118.01|115.61|117.95|115.55|0
1631876620000|2021-09-17 11:03:40|117.89|115.49|117.95|115.55|117.95|115.55|117.89|115.49|0
1631876630000|2021-09-17 11:03:50|117.89|115.49|117.95|115.55|117.95|115.55|117.89|115.49|0
1631876640000|2021-09-17 11:04:00|117.89|115.49|117.77|115.37|117.89|115.49|117.77|115.37|0
1631876650000|2021-09-17 11:04:10|117.8|115.4|117.83|115.43|117.83|115.43|117.77|115.37|0
1631876660000|2021-09-17 11:04:20|117.77|115.37|117.77|115.37|117.77|115.37|117.77|115.37|0
1631876670000|2021-09-17 11:04:30|117.71|115.31|117.71|115.31|117.71|115.31|117.65|115.25|0
1631876680000|2021-09-17 11:04:40|117.65|115.25|117.59|115.19|117.65|115.25|117.59|115.19|0
1631876690000|2021-09-17 11:04:50|117.77|115.37|117.65|115.25|117.77|115.37|117.65|115.25|0
1631876700000|2021-09-17 11:05:00|117.59|115.19|117.59|115.19|117.59|115.19|117.59|115.19|0
1631876710000|2021-09-17 11:05:10|117.65|115.25|117.65|115.25|117.65|115.25|117.59|115.19|0
1631876720000|2021-09-17 11:05:20|117.59|115.19|117.59|115.19|117.65|115.25|117.59|115.19|0
1631876750000|2021-09-17 11:05:50|117.65|115.25|117.71|115.31|117.71|115.31|117.65|115.25|0
1631876760000|2021-09-17 11:06:00|117.77|115.37|117.83|115.43|117.83|115.43|117.77|115.37|0
1631876770000|2021-09-17 11:06:10|117.77|115.37|117.71|115.31|117.83|115.43|117.71|115.31|0
1631876790000|2021-09-17 11:06:30|117.77|115.37|117.77|115.37|117.77|115.37|117.77|115.37|0
1631876800000|2021-09-17 11:06:40|117.83|115.43|117.83|115.43|117.83|115.43|117.83|115.43|0
1631876810000|2021-09-17 11:06:50|117.77|115.37|117.71|115.31|117.77|115.37|117.71|115.31|0
1631876820000|2021-09-17 11:07:00|117.77|115.37|117.83|115.43|117.83|115.43|117.77|115.37|0
1631876830000|2021-09-17 11:07:10|117.77|115.37|117.83|115.43|117.89|115.49|117.77|115.37|0
1631876850000|2021-09-17 11:07:30|117.89|115.49|117.89|115.49|117.89|115.49|117.89|115.49|0
1631876870000|2021-09-17 11:07:50|117.95|115.55|117.89|115.49|117.95|115.55|117.89|115.49|0
1631876880000|2021-09-17 11:08:00|117.95|115.55|117.89|115.49|117.95|115.55|117.89|115.49|0
1631876890000|2021-09-17 11:08:10|117.95|115.55|118.01|115.61|118.01|115.61|117.92|115.52|0
1631876900000|2021-09-17 11:08:20|117.98|115.58|117.95|115.55|117.98|115.58|117.89|115.49|0
1631876920000|2021-09-17 11:08:40|118.01|115.61|118.01|115.61|118.01|115.61|118.01|115.61|0
1631876930000|2021-09-17 11:08:50|117.95|115.55|118.01|115.61|118.01|115.61|117.95|115.55|0
1631876940000|2021-09-17 11:09:00|117.95|115.55|117.95|115.55|117.95|115.55|117.95|115.55|0
1631876980000|2021-09-17 11:09:40|117.89|115.49|117.89|115.49|117.95|115.55|117.89|115.49|0
1631876990000|2021-09-17 11:09:50|117.95|115.55|117.95|115.55|117.95|115.55|117.95|115.55|0
1631877000000|2021-09-17 11:10:00|118.01|115.61|118.01|115.61|118.01|115.61|118.01|115.61|0
1631877010000|2021-09-17 11:10:10|118.07|115.67|118.07|115.67|118.07|115.67|118.07|115.67|0
1631877020000|2021-09-17 11:10:20|118.01|115.61|117.95|115.55|118.01|115.61|117.95|115.55|0
1631877040000|2021-09-17 11:10:40|118.01|115.61|118.01|115.61|118.01|115.61|118.01|115.61|0
1631877050000|2021-09-17 11:10:50|117.98|115.58|117.95|115.55|117.98|115.58|117.95|115.55|0
1631877090000|2021-09-17 11:11:30|115.73|113.33|115.67|113.27|115.73|113.33|115.67|113.27|0
1631877100000|2021-09-17 11:11:40|115.7|113.3|118.65|116.25|118.65|116.25|115.7|113.3|0
1631877120000|2021-09-17 11:12:00|118.59|116.19|118.59|116.19|118.59|116.19|118.53|116.13|0
1631877130000|2021-09-17 11:12:10|118.56|116.16|118.53|116.13|118.56|116.16|118.53|116.13|0
1631877140000|2021-09-17 11:12:20|118.59|116.19|118.56|116.16|118.59|116.19|118.53|116.13|0
1631877150000|2021-09-17 11:12:30|118.59|116.19|118.59|116.19|118.59|116.19|118.59|116.19|0
1631877160000|2021-09-17 11:12:40|118.53|116.13|118.53|116.13|118.53|116.13|118.53|116.13|0
1631877170000|2021-09-17 11:12:50|118.59|116.19|118.59|116.19|118.59|116.19|118.59|116.19|0
1631877180000|2021-09-17 11:13:00|118.65|116.25|118.65|116.25|118.65|116.25|118.65|116.25|0
1631877190000|2021-09-17 11:13:10|118.71|116.31|118.71|116.31|118.71|116.31|118.71|116.31|0
1631877210000|2021-09-17 11:13:30|118.77|116.37|118.77|116.37|118.77|116.37|118.77|116.37|0
1631877220000|2021-09-17 11:13:40|118.83|116.43|118.86|116.46|118.89|116.49|118.83|116.43|0
1631877230000|2021-09-17 11:13:50|118.83|116.43|118.95|116.55|118.95|116.55|118.83|116.43|0
1631877240000|2021-09-17 11:14:00|119.01|116.61|119.01|116.61|119.01|116.61|119.01|116.61|0
1631877250000|2021-09-17 11:14:10|119.07|116.67|119.07|116.67|119.07|116.67|119.07|116.67|0
1631877260000|2021-09-17 11:14:20|119.19|116.79|119.22|116.82|119.22|116.82|119.19|116.79|0
1631877270000|2021-09-17 11:14:30|119.19|116.79|119.19|116.79|119.25|116.85|119.19|116.79|0
1631877280000|2021-09-17 11:14:40|119.13|116.73|119.07|116.67|119.13|116.73|119.07|116.67|0
1631877290000|2021-09-17 11:14:50|119.13|116.73|119.13|116.73|119.13|116.73|119.13|116.73|0
1631877300000|2021-09-17 11:15:00|119.07|116.67|118.83|116.43|119.07|116.67|118.83|116.43|0
1631877310000|2021-09-17 11:15:10|118.89|116.49|118.83|116.43|118.89|116.49|118.83|116.43|0
1631877330000|2021-09-17 11:15:30|118.77|116.37|118.83|116.43|118.83|116.43|118.77|116.37|0
1631877350000|2021-09-17 11:15:50|118.86|116.46|118.89|116.49|118.89|116.49|118.86|116.46|0
1631877360000|2021-09-17 11:16:00|118.83|116.43|118.95|116.55|118.95|116.55|118.83|116.43|0
1631877370000|2021-09-17 11:16:10|119.01|116.61|119.01|116.61|119.01|116.61|119.01|116.61|0
1631877380000|2021-09-17 11:16:20|118.95|116.55|118.89|116.49|118.95|116.55|118.89|116.49|0
1631877390000|2021-09-17 11:16:30|118.83|116.43|118.83|116.43|118.83|116.43|118.83|116.43|0
1631877400000|2021-09-17 11:16:40|118.89|116.49|118.89|116.49|118.89|116.49|118.89|116.49|0
1631877410000|2021-09-17 11:16:50|118.77|116.37|118.77|116.37|118.77|116.37|118.77|116.37|0
1631877420000|2021-09-17 11:17:00|118.8|116.4|118.77|116.37|118.83|116.43|118.77|116.37|0
1631877430000|2021-09-17 11:17:10|118.83|116.43|118.83|116.43|118.83|116.43|118.83|116.43|0
1631877440000|2021-09-17 11:17:20|118.77|116.37|118.71|116.31|118.77|116.37|118.71|116.31|0
1631877450000|2021-09-17 11:17:30|118.77|116.37|118.77|116.37|118.77|116.37|118.77|116.37|0
1631877460000|2021-09-17 11:17:40|118.71|116.31|118.71|116.31|118.71|116.31|118.71|116.31|0
1631877490000|2021-09-17 11:18:10|118.83|116.43|118.83|116.43|118.83|116.43|118.83|116.43|0
1631877500000|2021-09-17 11:18:20|118.89|116.49|118.83|116.43|118.89|116.49|118.83|116.43|0
1631877510000|2021-09-17 11:18:30|118.77|116.37|118.77|116.37|118.77|116.37|118.77|116.37|0
1631877520000|2021-09-17 11:18:40|118.8|116.4|118.77|116.37|118.83|116.43|118.77|116.37|0
1631877530000|2021-09-17 11:18:50|118.71|116.31|118.65|116.25|118.71|116.31|118.65|116.25|0
1631877540000|2021-09-17 11:19:00|118.71|116.31|118.68|116.28|118.71|116.31|118.68|116.28|0
1631877550000|2021-09-17 11:19:10|118.65|116.25|118.71|116.31|118.71|116.31|118.65|116.25|0
1631877570000|2021-09-17 11:19:30|118.65|116.25|118.65|116.25|118.65|116.25|118.65|116.25|0
1631877580000|2021-09-17 11:19:40|118.59|116.19|118.59|116.19|118.59|116.19|118.59|116.19|0
1631877600000|2021-09-17 11:20:00|118.53|116.13|118.53|116.13|118.53|116.13|118.53|116.13|0
1631877610000|2021-09-17 11:20:10|118.47|116.07|118.53|116.13|118.53|116.13|118.47|116.07|0
1631877630000|2021-09-17 11:20:30|118.59|116.19|118.59|116.19|118.59|116.19|118.59|116.19|0
1631877640000|2021-09-17 11:20:40|118.65|116.25|118.65|116.25|118.65|116.25|118.65|116.25|0
1631877650000|2021-09-17 11:20:50|118.59|116.19|118.59|116.19|118.59|116.19|118.59|116.19|0
1631877660000|2021-09-17 11:21:00|118.53|116.13|118.53|116.13|118.53|116.13|118.53|116.13|0
1631877670000|2021-09-17 11:21:10|118.59|116.19|118.59|116.19|118.59|116.19|118.59|116.19|0
1631877680000|2021-09-17 11:21:20|118.53|116.13|118.53|116.13|118.59|116.19|118.47|116.07|0
1631877690000|2021-09-17 11:21:30|118.47|116.07|118.53|116.13|118.53|116.13|118.47|116.07|0
1631877700000|2021-09-17 11:21:40|118.59|116.19|118.53|116.13|118.59|116.19|118.53|116.13|0
1631877750000|2021-09-17 11:22:30|118.59|116.19|118.59|116.19|118.59|116.19|118.59|116.19|0
1631877770000|2021-09-17 11:22:50|118.53|116.13|118.59|116.19|118.59|116.19|118.53|116.13|0
1631877780000|2021-09-17 11:23:00|118.71|116.31|118.71|116.31|118.71|116.31|118.71|116.31|0
1631877790000|2021-09-17 11:23:10|118.65|116.25|118.65|116.25|118.65|116.25|118.65|116.25|0
1631877800000|2021-09-17 11:23:20|118.59|116.19|118.59|116.19|118.59|116.19|118.59|116.19|0
1631877810000|2021-09-17 11:23:30|118.56|116.16|118.59|116.19|118.59|116.19|118.56|116.16|0
1631877820000|2021-09-17 11:23:40|118.65|116.25|118.65|116.25|118.65|116.25|118.65|116.25|0
1631877830000|2021-09-17 11:23:50|118.71|116.31|118.71|116.31|118.71|116.31|118.71|116.31|0
1631877860000|2021-09-17 11:24:20|118.7|116.3|118.77|116.37|118.77|116.37|118.7|116.3|0
1631877870000|2021-09-17 11:24:30|118.64|116.24|118.74|116.34|118.74|116.34|118.64|116.24|0
1631877880000|2021-09-17 11:24:40|118.77|116.37|118.76|116.36|118.77|116.37|118.7|116.3|0
1631877890000|2021-09-17 11:24:50|118.83|116.43|118.83|116.43|118.83|116.43|118.83|116.43|0
1631877900000|2021-09-17 11:25:00|118.76|116.36|118.82|116.42|118.82|116.42|118.76|116.36|0
1631877910000|2021-09-17 11:25:10|118.89|116.49|119.01|116.61|119.01|116.61|118.89|116.49|0
1631877920000|2021-09-17 11:25:20|119.07|116.67|119.13|116.73|119.13|116.73|119.07|116.67|0
1631877930000|2021-09-17 11:25:30|119.19|116.79|119.19|116.79|119.19|116.79|119.19|116.79|0
1631877940000|2021-09-17 11:25:40|119.25|116.85|119.31|116.91|119.31|116.91|119.25|116.85|0
1631877950000|2021-09-17 11:25:50|119.25|116.85|119.25|116.85|119.25|116.85|119.25|116.85|0
1631877960000|2021-09-17 11:26:00|119.31|116.91|119.31|116.91|119.31|116.91|119.25|116.85|0
1631877970000|2021-09-17 11:26:10|119.37|116.97|119.37|116.97|119.37|116.97|119.37|116.97|0
1631877980000|2021-09-17 11:26:20|119.43|117.03|119.31|116.91|119.49|117.09|119.31|116.91|0
1631877990000|2021-09-17 11:26:30|119.25|116.85|119.19|116.79|119.25|116.85|119.19|116.79|0
1631878000000|2021-09-17 11:26:40|119.25|116.85|119.13|116.73|119.25|116.85|119.13|116.73|0
1631878010000|2021-09-17 11:26:50|119.07|116.67|119.07|116.67|119.07|116.67|119.07|116.67|0
1631878020000|2021-09-17 11:27:00|119.13|116.73|119.07|116.67|119.13|116.73|119.07|116.67|0
1631878030000|2021-09-17 11:27:10|119.13|116.73|119.19|116.79|119.19|116.79|119.06|116.66|0
1631878040000|2021-09-17 11:27:20|119.31|116.91|119.31|116.91|119.31|116.91|119.31|116.91|0
1631878050000|2021-09-17 11:27:30|119.25|116.85|119.19|116.79|119.25|116.85|119.16|116.76|0
1631878060000|2021-09-17 11:27:40|119.13|116.73|119.19|116.79|119.19|116.79|119.13|116.73|0
1631878070000|2021-09-17 11:27:50|119.16|116.76|119.19|116.79|119.19|116.79|119.16|116.76|0
1631878080000|2021-09-17 11:28:00|119.16|116.76|119.06|116.66|119.16|116.76|119.06|116.66|0
1631878090000|2021-09-17 11:28:10|119.12|116.72|119.16|116.76|119.16|116.76|119.12|116.72|0
1631878100000|2021-09-17 11:28:20|119.12|116.72|119.19|116.79|119.19|116.79|119.12|116.72|0
1631878110000|2021-09-17 11:28:30|119.12|116.72|119.12|116.72|119.12|116.72|119.12|116.72|0
1631878120000|2021-09-17 11:28:40|119.1|116.7|119.12|116.72|119.12|116.72|119.1|116.7|0
1631878130000|2021-09-17 11:28:50|119.18|116.78|119.31|116.91|119.31|116.91|119.18|116.78|0
1631878140000|2021-09-17 11:29:00|119.37|116.97|119.31|116.91|119.37|116.97|119.31|116.91|0
1631878150000|2021-09-17 11:29:10|119.25|116.85|119.28|116.88|119.31|116.91|119.25|116.85|0
1631878160000|2021-09-17 11:29:20|119.25|116.85|119.24|116.84|119.25|116.85|119.24|116.84|0
1631878170000|2021-09-17 11:29:30|119.18|116.78|119.16|116.76|119.18|116.78|119.16|116.76|0
1631878180000|2021-09-17 11:29:40|119.18|116.78|119.06|116.66|119.18|116.78|119.06|116.66|0
1631878190000|2021-09-17 11:29:50|119|116.6|119.06|116.66|119.06|116.66|119|116.6|0
1631878200000|2021-09-17 11:30:00|119.03|116.63|119.06|116.66|119.06|116.66|119.03|116.63|0
1631878210000|2021-09-17 11:30:10|119.18|116.78|119.43|117.03|119.43|117.03|119.18|116.78|0
1631878220000|2021-09-17 11:30:20|119.37|116.97|119.37|116.97|119.4|117|119.37|116.97|0
1631878230000|2021-09-17 11:30:30|119.28|116.88|119.22|116.82|119.28|116.88|119.22|116.82|0
1631878240000|2021-09-17 11:30:40|119.18|116.78|119.06|116.66|119.18|116.78|119.06|116.66|0
1631878250000|2021-09-17 11:30:50|119.12|116.72|119.12|116.72|119.12|116.72|119.12|116.72|0
1631878260000|2021-09-17 11:31:00|119.06|116.66|119.06|116.66|119.06|116.66|119.06|116.66|0
1631878270000|2021-09-17 11:31:10|119|116.6|119.03|116.63|119.06|116.66|119|116.6|0
1631878280000|2021-09-17 11:31:20|119|116.6|119.06|116.66|119.12|116.72|118.94|116.54|0
1631878290000|2021-09-17 11:31:30|119.12|116.72|119.06|116.66|119.12|116.72|119.06|116.66|0
1631878310000|2021-09-17 11:31:50|119.12|116.72|119.06|116.66|119.12|116.72|119.06|116.66|0
1631878330000|2021-09-17 11:32:10|118.94|116.54|119.12|116.72|119.12|116.72|118.94|116.54|0
1631878340000|2021-09-17 11:32:20|119.06|116.66|119.06|116.66|119.09|116.69|119.06|116.66|0
1631878350000|2021-09-17 11:32:30|119.09|116.69|119.09|116.69|119.09|116.69|119.09|116.69|0
1631878360000|2021-09-17 11:32:40|119.06|116.66|119.06|116.66|119.06|116.66|119.06|116.66|0
1631878370000|2021-09-17 11:32:50|119|116.6|119|116.6|119|116.6|119|116.6|0
1631878380000|2021-09-17 11:33:00|119.06|116.66|119.06|116.66|119.06|116.66|119.06|116.66|0
1631878390000|2021-09-17 11:33:10|119|116.6|119|116.6|119|116.6|119|116.6|0
1631878400000|2021-09-17 11:33:20|119.06|116.66|119|116.6|119.06|116.66|119|116.6|0
1631878410000|2021-09-17 11:33:30|119.06|116.66|119.12|116.72|119.12|116.72|119|116.6|0
1631878420000|2021-09-17 11:33:40|119.09|116.69|119.12|116.72|119.12|116.72|119.09|116.69|0
1631878430000|2021-09-17 11:33:50|119.18|116.78|119.12|116.72|119.18|116.78|119.06|116.66|0
1631878440000|2021-09-17 11:34:00|119.06|116.66|119.06|116.66|119.12|116.72|119.06|116.66|0
1631878450000|2021-09-17 11:34:10|119.12|116.72|119.12|116.72|119.12|116.72|119.12|116.72|0
1631878460000|2021-09-17 11:34:20|119.06|116.66|119.12|116.72|119.12|116.72|119.06|116.66|0
1631878470000|2021-09-17 11:34:30|119.18|116.78|119.18|116.78|119.18|116.78|119.18|116.78|0
1631878480000|2021-09-17 11:34:40|119.12|116.72|119.12|116.72|119.12|116.72|119.12|116.72|0
1631878490000|2021-09-17 11:34:50|119.18|116.78|119.18|116.78|119.18|116.78|119.18|116.78|0
1631878500000|2021-09-17 11:35:00|119.24|116.84|119.18|116.78|119.24|116.84|119.18|116.78|0
1631878510000|2021-09-17 11:35:10|119.24|116.84|119.24|116.84|119.24|116.84|119.24|116.84|0
1631878520000|2021-09-17 11:35:20|119.3|116.9|119.24|116.84|119.3|116.9|119.24|116.84|0
1631878530000|2021-09-17 11:35:30|119.18|116.78|119.18|116.78|119.18|116.78|119.18|116.78|0
1631878540000|2021-09-17 11:35:40|119.12|116.72|119.12|116.72|119.12|116.72|119.12|116.72|0
1631878550000|2021-09-17 11:35:50|119.06|116.66|119.06|116.66|119.06|116.66|119.06|116.66|0
1631878560000|2021-09-17 11:36:00|119.12|116.72|119|116.6|119.12|116.72|119|116.6|0
1631878570000|2021-09-17 11:36:10|119.03|116.63|119|116.6|119.03|116.63|119|116.6|0
1631878580000|2021-09-17 11:36:20|119.06|116.66|118.94|116.54|119.06|116.66|118.94|116.54|0
1631878590000|2021-09-17 11:36:30|118.88|116.48|118.76|116.36|118.88|116.48|118.76|116.36|0
1631878600000|2021-09-17 11:36:40|118.82|116.42|118.76|116.36|118.82|116.42|118.76|116.36|0
1631878610000|2021-09-17 11:36:50|118.79|116.39|118.7|116.3|118.79|116.39|118.7|116.3|0
1631878620000|2021-09-17 11:37:00|118.64|116.24|118.64|116.24|118.64|116.24|118.64|116.24|0
1631878630000|2021-09-17 11:37:10|118.61|116.21|118.64|116.24|118.64|116.24|118.58|116.18|0
1631878650000|2021-09-17 11:37:30|118.58|116.18|118.58|116.18|118.58|116.18|118.58|116.18|0
1631878660000|2021-09-17 11:37:40|118.64|116.24|118.64|116.24|118.64|116.24|118.64|116.24|0
1631878670000|2021-09-17 11:37:50|118.58|116.18|118.52|116.12|118.58|116.18|118.52|116.12|0
1631878680000|2021-09-17 11:38:00|118.58|116.18|118.52|116.12|118.58|116.18|118.52|116.12|0
1631878700000|2021-09-17 11:38:20|118.49|116.09|118.52|116.12|118.52|116.12|118.49|116.09|0
1631878710000|2021-09-17 11:38:30|118.46|116.06|118.46|116.06|118.46|116.06|118.46|116.06|0
1631878720000|2021-09-17 11:38:40|118.4|116|118.34|115.94|118.4|116|118.34|115.94|0
1631878730000|2021-09-17 11:38:50|118.28|115.88|118.34|115.94|118.34|115.94|118.28|115.88|0
1631878740000|2021-09-17 11:39:00|118.4|116|118.4|116|118.46|116.06|118.4|116|0
1631878750000|2021-09-17 11:39:10|118.46|116.06|118.4|116|118.46|116.06|118.4|116|0
1631878760000|2021-09-17 11:39:20|118.46|116.06|118.46|116.06|118.46|116.06|118.46|116.06|0
1631878770000|2021-09-17 11:39:30|118.28|115.88|118.28|115.88|118.28|115.88|118.28|115.88|0
1631878780000|2021-09-17 11:39:40|118.34|115.94|118.34|115.94|118.34|115.94|118.34|115.94|0
1631878790000|2021-09-17 11:39:50|118.4|116|118.46|116.06|118.46|116.06|118.4|116|0
1631878800000|2021-09-17 11:40:00|118.64|116.24|118.7|116.3|118.7|116.3|118.58|116.18|0
1631878810000|2021-09-17 11:40:10|118.64|116.24|118.64|116.24|118.64|116.24|118.64|116.24|0
1631878820000|2021-09-17 11:40:20|118.7|116.3|118.64|116.24|118.7|116.3|118.64|116.24|0
1631878830000|2021-09-17 11:40:30|118.67|116.27|118.58|116.18|118.67|116.27|118.58|116.18|0
1631878840000|2021-09-17 11:40:40|118.52|116.12|118.58|116.18|118.58|116.18|118.52|116.12|0
1631878850000|2021-09-17 11:40:50|118.64|116.24|118.76|116.36|118.76|116.36|118.64|116.24|0
1631878860000|2021-09-17 11:41:00|118.7|116.3|118.76|116.36|118.76|116.36|118.7|116.3|0
1631878870000|2021-09-17 11:41:10|118.73|116.33|118.7|116.3|118.73|116.33|118.7|116.3|0
1631878880000|2021-09-17 11:41:20|118.58|116.18|118.7|116.3|118.7|116.3|118.58|116.18|0
1631878890000|2021-09-17 11:41:30|118.64|116.24|118.7|116.3|118.7|116.3|118.64|116.24|0
1631878900000|2021-09-17 11:41:40|118.76|116.36|118.76|116.36|118.82|116.42|118.76|116.36|0
1631878910000|2021-09-17 11:41:50|118.82|116.42|118.76|116.36|118.82|116.42|118.76|116.36|0
1631878920000|2021-09-17 11:42:00|118.7|116.3|118.7|116.3|118.7|116.3|118.7|116.3|0
1631878930000|2021-09-17 11:42:10|118.76|116.36|118.7|116.3|118.76|116.36|118.7|116.3|0
1631878940000|2021-09-17 11:42:20|118.79|116.39|118.76|116.36|118.82|116.42|118.76|116.36|0
1631878950000|2021-09-17 11:42:30|118.82|116.42|118.88|116.48|118.88|116.48|118.82|116.42|0
1631878960000|2021-09-17 11:42:40|118.82|116.42|118.76|116.36|118.82|116.42|118.76|116.36|0
1631878970000|2021-09-17 11:42:50|118.73|116.33|118.64|116.24|118.73|116.33|118.64|116.24|0
1631878980000|2021-09-17 11:43:00|118.58|116.18|118.7|116.3|118.7|116.3|118.58|116.18|0
1631878990000|2021-09-17 11:43:10|118.76|116.36|118.7|116.3|118.76|116.36|118.7|116.3|0
1631879000000|2021-09-17 11:43:20|118.64|116.24|118.64|116.24|118.64|116.24|118.64|116.24|0
1631879010000|2021-09-17 11:43:30|118.7|116.3|118.64|116.24|118.7|116.3|118.64|116.24|0
1631879040000|2021-09-17 11:44:00|118.58|116.18|118.64|116.24|118.64|116.24|118.58|116.18|0
1631879070000|2021-09-17 11:44:30|118.67|116.27|118.64|116.24|118.67|116.27|118.64|116.24|0
1631879090000|2021-09-17 11:44:50|118.58|116.18|118.64|116.24|118.64|116.24|118.58|116.18|0
1631879100000|2021-09-17 11:45:00|118.58|116.18|118.7|116.3|118.7|116.3|118.58|116.18|0
1631879110000|2021-09-17 11:45:10|118.64|116.24|118.64|116.24|118.7|116.3|118.64|116.24|0
1631879140000|2021-09-17 11:45:40|118.58|116.18|118.58|116.18|118.58|116.18|118.58|116.18|0
1631879150000|2021-09-17 11:45:50|118.64|116.24|118.64|116.24|118.64|116.24|118.58|116.18|0
1631879170000|2021-09-17 11:46:10|118.63|116.23|118.63|116.23|118.63|116.23|118.63|116.23|0
1631879220000|2021-09-17 11:47:00|118.57|116.17|118.57|116.17|118.57|116.17|118.57|116.17|0
1631879230000|2021-09-17 11:47:10|118.63|116.23|118.63|116.23|118.63|116.23|118.63|116.23|0
1631879240000|2021-09-17 11:47:20|118.57|116.17|118.63|116.23|118.63|116.23|118.57|116.17|0
1631879250000|2021-09-17 11:47:30|118.57|116.17|118.51|116.11|118.57|116.17|118.51|116.11|0
1631879260000|2021-09-17 11:47:40|118.45|116.05|118.51|116.11|118.51|116.11|118.45|116.05|0
1631879280000|2021-09-17 11:48:00|118.57|116.17|118.57|116.17|118.57|116.17|118.57|116.17|0
1631879290000|2021-09-17 11:48:10|118.63|116.23|118.63|116.23|118.63|116.23|118.63|116.23|0
1631879300000|2021-09-17 11:48:20|118.69|116.29|118.69|116.29|118.69|116.29|118.69|116.29|0
1631879310000|2021-09-17 11:48:30|118.63|116.23|118.63|116.23|118.63|116.23|118.61|116.21|0
1631879320000|2021-09-17 11:48:40|118.69|116.29|118.69|116.29|118.69|116.29|118.69|116.29|0
1631879340000|2021-09-17 11:49:00|118.75|116.35|118.69|116.29|118.81|116.41|118.69|116.29|0
1631879350000|2021-09-17 11:49:10|118.75|116.35|118.75|116.35|118.75|116.35|118.75|116.35|0
1631879400000|2021-09-17 11:50:00|118.81|116.41|118.81|116.41|118.81|116.41|118.81|116.41|0
1631879420000|2021-09-17 11:50:20|118.75|116.35|118.75|116.35|118.75|116.35|118.75|116.35|0
1631879440000|2021-09-17 11:50:40|118.69|116.29|118.63|116.23|118.69|116.29|118.63|116.23|0
1631879450000|2021-09-17 11:50:50|118.57|116.17|118.57|116.17|118.57|116.17|118.57|116.17|0
1631879470000|2021-09-17 11:51:10|118.45|116.05|118.51|116.11|118.51|116.11|118.45|116.05|0
1631879480000|2021-09-17 11:51:20|118.57|116.17|118.57|116.17|118.57|116.17|118.57|116.17|0
1631879490000|2021-09-17 11:51:30|118.63|116.23|118.51|116.11|118.63|116.23|118.51|116.11|0
1631879500000|2021-09-17 11:51:40|118.54|116.14|118.54|116.14|118.54|116.14|118.54|116.14|0
1631879510000|2021-09-17 11:51:50|118.57|116.17|118.57|116.17|118.57|116.17|118.57|116.17|0
1631879580000|2021-09-17 11:53:00|118.63|116.23|118.57|116.17|118.63|116.23|118.57|116.17|0
1631879610000|2021-09-17 11:53:30|118.51|116.11|118.45|116.05|118.51|116.11|118.45|116.05|0
1631879620000|2021-09-17 11:53:40|118.51|116.11|118.45|116.05|118.51|116.11|118.45|116.05|0
1631879640000|2021-09-17 11:54:00|118.51|116.11|118.51|116.11|118.51|116.11|118.45|116.05|0
1631879650000|2021-09-17 11:54:10|118.57|116.17|118.57|116.17|118.57|116.17|118.57|116.17|0
1631879660000|2021-09-17 11:54:20|118.51|116.11|118.57|116.17|118.57|116.17|118.51|116.11|0
1631879670000|2021-09-17 11:54:30|118.51|116.11|118.51|116.11|118.51|116.11|118.51|116.11|0
1631879680000|2021-09-17 11:54:40|118.57|116.17|118.57|116.17|118.57|116.17|118.57|116.17|0
1631879730000|2021-09-17 11:55:30|118.51|116.11|118.51|116.11|118.51|116.11|118.51|116.11|0
1631879740000|2021-09-17 11:55:40|118.57|116.17|118.57|116.17|118.57|116.17|118.57|116.17|0
1631879770000|2021-09-17 11:56:10|118.51|116.11|118.51|116.11|118.51|116.11|118.51|116.11|0
1631879780000|2021-09-17 11:56:20|118.63|116.23|118.57|116.17|118.63|116.23|118.57|116.17|0
1631879790000|2021-09-17 11:56:30|118.63|116.23|118.69|116.29|118.69|116.29|118.63|116.23|0
1631879800000|2021-09-17 11:56:40|118.75|116.35|118.69|116.29|118.75|116.35|118.69|116.29|0
1631879810000|2021-09-17 11:56:50|118.75|116.35|118.78|116.38|118.78|116.38|118.75|116.35|0
1631879820000|2021-09-17 11:57:00|118.75|116.35|118.69|116.29|118.75|116.35|118.69|116.29|0
1631879830000|2021-09-17 11:57:10|118.63|116.23|118.63|116.23|118.63|116.23|118.63|116.23|0
1631879840000|2021-09-17 11:57:20|118.69|116.29|118.75|116.35|118.75|116.35|118.69|116.29|0
1631879850000|2021-09-17 11:57:30|118.69|116.29|118.69|116.29|118.75|116.35|118.69|116.29|0
1631879860000|2021-09-17 11:57:40|118.63|116.23|118.63|116.23|118.63|116.23|118.63|116.23|0
1631879870000|2021-09-17 11:57:50|118.69|116.29|118.69|116.29|118.69|116.29|118.69|116.29|0
1631879890000|2021-09-17 11:58:10|118.63|116.23|118.63|116.23|118.63|116.23|118.63|116.23|0
1631879900000|2021-09-17 11:58:20|118.69|116.29|118.63|116.23|118.69|116.29|118.63|116.23|0
1631879910000|2021-09-17 11:58:30|118.66|116.26|118.66|116.26|118.66|116.26|118.66|116.26|0
1631879920000|2021-09-17 11:58:40|118.63|116.23|118.63|116.23|118.63|116.23|118.57|116.17|0
1631879940000|2021-09-17 11:59:00|118.66|116.26|118.63|116.23|118.66|116.26|118.63|116.23|0
1631879990000|2021-09-17 11:59:50|118.69|116.29|118.69|116.29|118.69|116.29|118.69|116.29|0
1631880000000|2021-09-17 12:00:00|118.57|116.17|118.69|116.29|118.69|116.29|118.57|116.17|0
1631880010000|2021-09-17 12:00:10|118.57|116.17|118.51|116.11|118.57|116.17|118.51|116.11|0
1631880020000|2021-09-17 12:00:20|118.45|116.05|118.39|115.99|118.45|116.05|118.39|115.99|0
1631880030000|2021-09-17 12:00:30|118.33|115.93|118.39|115.99|118.39|115.99|118.33|115.93|0
1631880040000|2021-09-17 12:00:40|118.33|115.93|118.33|115.93|118.39|115.99|118.33|115.93|0
1631880050000|2021-09-17 12:00:50|118.21|115.81|118.21|115.81|118.21|115.81|118.21|115.81|0
1631880060000|2021-09-17 12:01:00|118.27|115.87|118.27|115.87|118.27|115.87|118.21|115.81|0
1631880070000|2021-09-17 12:01:10|118.21|115.81|118.21|115.81|118.21|115.81|118.21|115.81|0
1631880080000|2021-09-17 12:01:20|118.27|115.87|118.27|115.87|118.33|115.93|118.27|115.87|0
1631880090000|2021-09-17 12:01:30|118.33|115.93|118.45|116.05|118.45|116.05|118.33|115.93|0
1631880100000|2021-09-17 12:01:40|118.33|115.93|118.33|115.93|118.33|115.93|118.33|115.93|0
1631880110000|2021-09-17 12:01:50|118.27|115.87|118.33|115.93|118.33|115.93|118.27|115.87|0
1631880140000|2021-09-17 12:02:20|118.27|115.87|118.21|115.81|118.27|115.87|118.21|115.81|0
1631880170000|2021-09-17 12:02:50|118.27|115.87|118.27|115.87|118.27|115.87|118.27|115.87|0
1631880180000|2021-09-17 12:03:00|118.21|115.81|118.21|115.81|118.21|115.81|118.15|115.75|0
1631880210000|2021-09-17 12:03:30|118.24|115.84|118.21|115.81|118.24|115.84|118.21|115.81|0
1631880220000|2021-09-17 12:03:40|118.15|115.75|118.15|115.75|118.15|115.75|118.15|115.75|0
1631880230000|2021-09-17 12:03:50|118.21|115.81|118.21|115.81|118.21|115.81|118.21|115.81|0
1631880250000|2021-09-17 12:04:10|118.15|115.75|118.21|115.81|118.21|115.81|118.15|115.75|0
1631880270000|2021-09-17 12:04:30|118.15|115.75|118.21|115.81|118.21|115.81|118.15|115.75|0
1631880280000|2021-09-17 12:04:40|118.15|115.75|118.15|115.75|118.15|115.75|118.15|115.75|0
1631880310000|2021-09-17 12:05:10|118.21|115.81|118.21|115.81|118.21|115.81|118.21|115.81|0
1631880330000|2021-09-17 12:05:30|118.15|115.75|118.15|115.75|118.15|115.75|118.15|115.75|0
1631880340000|2021-09-17 12:05:40|118.09|115.69|118.09|115.69|118.09|115.69|118.09|115.69|0
1631880350000|2021-09-17 12:05:50|118.15|115.75|118.15|115.75|118.21|115.81|118.15|115.75|0
1631880360000|2021-09-17 12:06:00|118.09|115.69|118.03|115.63|118.09|115.69|117.97|115.57|0
1631880370000|2021-09-17 12:06:10|118.09|115.69|117.97|115.57|118.09|115.69|117.97|115.57|0
1631880380000|2021-09-17 12:06:20|118.03|115.63|118.03|115.63|118.03|115.63|118.03|115.63|0
1631880390000|2021-09-17 12:06:30|117.97|115.57|117.91|115.51|117.97|115.57|117.91|115.51|0
1631880410000|2021-09-17 12:06:50|117.97|115.57|117.97|115.57|117.97|115.57|117.97|115.57|0
1631880420000|2021-09-17 12:07:00|117.91|115.51|117.85|115.45|117.91|115.51|117.85|115.45|0
1631880430000|2021-09-17 12:07:10|117.91|115.51|117.85|115.45|117.91|115.51|117.85|115.45|0
1631880440000|2021-09-17 12:07:20|117.91|115.51|117.91|115.51|117.91|115.51|117.91|115.51|0
1631880480000|2021-09-17 12:08:00|117.97|115.57|117.97|115.57|117.97|115.57|117.97|115.57|0
1631880490000|2021-09-17 12:08:10|117.91|115.51|117.85|115.45|117.91|115.51|117.85|115.45|0
1631880510000|2021-09-17 12:08:30|117.91|115.51|117.91|115.51|117.91|115.51|117.91|115.51|0
1631880530000|2021-09-17 12:08:50|117.97|115.57|117.97|115.57|117.97|115.57|117.97|115.57|0
1631880550000|2021-09-17 12:09:10|117.85|115.45|117.85|115.45|117.85|115.45|117.85|115.45|0
1631880560000|2021-09-17 12:09:20|117.91|115.51|117.91|115.51|117.91|115.51|117.91|115.51|0
1631880570000|2021-09-17 12:09:30|117.85|115.45|117.85|115.45|117.85|115.45|117.85|115.45|0
1631880580000|2021-09-17 12:09:40|117.91|115.51|117.9|115.5|117.91|115.51|117.85|115.45|0
1631880600000|2021-09-17 12:10:00|117.88|115.48|117.79|115.39|117.88|115.48|117.79|115.39|0
1631880610000|2021-09-17 12:10:10|117.73|115.33|117.79|115.39|117.79|115.39|117.73|115.33|0
1631880620000|2021-09-17 12:10:20|117.73|115.33|117.73|115.33|117.73|115.33|117.73|115.33|0
1631880630000|2021-09-17 12:10:30|117.79|115.39|117.9|115.5|117.9|115.5|117.79|115.39|0
1631880640000|2021-09-17 12:10:40|117.88|115.48|117.82|115.42|117.88|115.48|117.82|115.42|0
1631880650000|2021-09-17 12:10:50|117.78|115.38|117.78|115.38|117.78|115.38|117.78|115.38|0
1631880660000|2021-09-17 12:11:00|117.84|115.44|117.78|115.38|117.84|115.44|117.78|115.38|0
1631880670000|2021-09-17 12:11:10|117.73|115.33|117.73|115.33|117.73|115.33|117.67|115.27|0
1631880680000|2021-09-17 12:11:20|117.72|115.32|117.72|115.32|117.72|115.32|117.72|115.32|0
1631880690000|2021-09-17 12:11:30|117.67|115.27|117.67|115.27|117.67|115.27|117.67|115.27|0
1631880700000|2021-09-17 12:11:40|117.61|115.21|117.61|115.21|117.61|115.21|117.61|115.21|0
1631880710000|2021-09-17 12:11:50|117.55|115.15|117.61|115.21|117.61|115.21|117.55|115.15|0
1631880720000|2021-09-17 12:12:00|117.66|115.26|117.61|115.21|117.66|115.26|117.61|115.21|0
1631880730000|2021-09-17 12:12:10|117.66|115.26|117.66|115.26|117.66|115.26|117.66|115.26|0
1631880740000|2021-09-17 12:12:20|117.61|115.21|117.61|115.21|117.61|115.21|117.61|115.21|0
1631880750000|2021-09-17 12:12:30|117.55|115.15|117.55|115.15|117.55|115.15|117.55|115.15|0
1631880760000|2021-09-17 12:12:40|117.61|115.21|117.6|115.2|117.61|115.21|117.6|115.2|0
1631880790000|2021-09-17 12:13:10|117.64|115.24|117.64|115.24|117.64|115.24|117.64|115.24|0
1631880800000|2021-09-17 12:13:20|117.66|115.26|117.6|115.2|117.66|115.26|117.6|115.2|0
1631880810000|2021-09-17 12:13:30|117.66|115.26|117.66|115.26|117.66|115.26|117.66|115.26|0
1631880820000|2021-09-17 12:13:40|117.6|115.2|117.6|115.2|117.6|115.2|117.6|115.2|0
1631880830000|2021-09-17 12:13:50|117.66|115.26|117.66|115.26|117.66|115.26|117.66|115.26|0
1631880840000|2021-09-17 12:14:00|117.6|115.2|117.66|115.26|117.66|115.26|117.6|115.2|0
1631880850000|2021-09-17 12:14:10|117.6|115.2|117.6|115.2|117.6|115.2|117.6|115.2|0
1631880860000|2021-09-17 12:14:20|117.66|115.26|117.66|115.26|117.66|115.26|117.66|115.26|0
1631880900000|2021-09-17 12:15:00|117.72|115.32|117.6|115.2|117.72|115.32|117.6|115.2|0
1631880910000|2021-09-17 12:15:10|117.54|115.14|117.42|115.02|117.54|115.14|117.42|115.02|0
1631880920000|2021-09-17 12:15:20|117.48|115.08|117.42|115.02|117.48|115.08|117.42|115.02|0
1631880930000|2021-09-17 12:15:30|117.37|114.97|117.42|115.02|117.42|115.02|117.37|114.97|0
1631880940000|2021-09-17 12:15:40|117.37|114.97|117.37|114.97|117.37|114.97|117.37|114.97|0
1631880950000|2021-09-17 12:15:50|117.42|115.02|117.42|115.02|117.42|115.02|117.42|115.02|0
1631880960000|2021-09-17 12:16:00|117.48|115.08|117.48|115.08|117.48|115.08|117.48|115.08|0
1631880970000|2021-09-17 12:16:10|117.46|115.06|117.42|115.02|117.46|115.06|117.42|115.02|0
1631881000000|2021-09-17 12:16:40|117.36|114.96|117.36|114.96|117.36|114.96|117.36|114.96|0
1631881010000|2021-09-17 12:16:50|117.25|114.85|117.19|114.79|117.25|114.85|117.19|114.79|0
1631881020000|2021-09-17 12:17:00|117.25|114.85|117.28|114.88|117.3|114.9|117.25|114.85|0
1631881030000|2021-09-17 12:17:10|117.25|114.85|117.25|114.85|117.25|114.85|117.25|114.85|0
1631881060000|2021-09-17 12:17:40|117.19|114.79|117.25|114.85|117.25|114.85|117.19|114.79|0
1631881070000|2021-09-17 12:17:50|117.19|114.79|117.25|114.85|117.25|114.85|117.19|114.79|0
1631881080000|2021-09-17 12:18:00|117.24|114.84|117.19|114.79|117.24|114.84|117.19|114.79|0
1631881090000|2021-09-17 12:18:10|117.24|114.84|117.24|114.84|117.24|114.84|117.24|114.84|0
1631881110000|2021-09-17 12:18:30|117.19|114.79|117.19|114.79|117.19|114.79|117.19|114.79|0
1631881130000|2021-09-17 12:18:50|117.24|114.84|117.19|114.79|117.24|114.84|117.19|114.79|0
1631881140000|2021-09-17 12:19:00|117.24|114.84|117.24|114.84|117.24|114.84|117.19|114.79|0
1631881150000|2021-09-17 12:19:10|117.18|114.78|117.18|114.78|117.18|114.78|117.18|114.78|0
1631881160000|2021-09-17 12:19:20|117.13|114.73|117.13|114.73|117.18|114.78|117.13|114.73|0
1631881190000|2021-09-17 12:19:50|117.07|114.67|117.01|114.61|117.07|114.67|117.01|114.61|0
1631881200000|2021-09-17 12:20:00|117.07|114.67|116.83|114.43|117.07|114.67|116.83|114.43|0
1631881210000|2021-09-17 12:20:10|116.89|114.49|116.95|114.55|116.95|114.55|116.89|114.49|0
1631881220000|2021-09-17 12:20:20|116.89|114.49|116.77|114.37|116.89|114.49|116.77|114.37|0
1631881230000|2021-09-17 12:20:30|116.83|114.43|116.71|114.31|116.83|114.43|116.71|114.31|0
1631881240000|2021-09-17 12:20:40|116.77|114.37|116.83|114.43|116.83|114.43|116.71|114.31|0
1631881250000|2021-09-17 12:20:50|116.77|114.37|116.77|114.37|116.77|114.37|116.71|114.31|0
1631881260000|2021-09-17 12:21:00|116.71|114.31|116.71|114.31|116.71|114.31|116.71|114.31|0
1631881270000|2021-09-17 12:21:10|116.65|114.25|116.71|114.31|116.71|114.31|116.65|114.25|0
1631881280000|2021-09-17 12:21:20|116.77|114.37|116.77|114.37|116.77|114.37|116.77|114.37|0
1631881290000|2021-09-17 12:21:30|116.83|114.43|116.77|114.37|116.83|114.43|116.77|114.37|0
1631881300000|2021-09-17 12:21:40|116.83|114.43|116.83|114.43|116.83|114.43|116.83|114.43|0
1631881310000|2021-09-17 12:21:50|116.89|114.49|117.01|114.61|117.01|114.61|116.89|114.49|0
1631881320000|2021-09-17 12:22:00|116.95|114.55|117.01|114.61|117.01|114.61|116.95|114.55|0
1631881330000|2021-09-17 12:22:10|116.95|114.55|116.95|114.55|116.95|114.55|116.95|114.55|0
1631881340000|2021-09-17 12:22:20|116.89|114.49|116.95|114.55|116.95|114.55|116.89|114.49|0
1631881350000|2021-09-17 12:22:30|117.01|114.61|117.01|114.61|117.01|114.61|117.01|114.61|0
1631881360000|2021-09-17 12:22:40|116.95|114.55|117.01|114.61|117.01|114.61|116.95|114.55|0
1631881370000|2021-09-17 12:22:50|117|114.6|117|114.6|117|114.6|116.95|114.55|0
1631881380000|2021-09-17 12:23:00|117.06|114.66|117|114.6|117.06|114.66|117|114.6|0
1631881390000|2021-09-17 12:23:10|117.06|114.66|117.06|114.66|117.06|114.66|117.06|114.66|0
1631881400000|2021-09-17 12:23:20|117.12|114.72|117.12|114.72|117.12|114.72|117.12|114.72|0
1631881410000|2021-09-17 12:23:30|117.06|114.66|117.12|114.72|117.12|114.72|117.06|114.66|0
1631881420000|2021-09-17 12:23:40|117.06|114.66|117.06|114.66|117.06|114.66|117.06|114.66|0
1631881430000|2021-09-17 12:23:50|117.12|114.72|117.12|114.72|117.12|114.72|117.12|114.72|0
1631881470000|2021-09-17 12:24:30|117.06|114.66|117.06|114.66|117.06|114.66|117.06|114.66|0
1631881480000|2021-09-17 12:24:40|117.12|114.72|117.06|114.66|117.12|114.72|117.06|114.66|0
1631881490000|2021-09-17 12:24:50|117.12|114.72|117.12|114.72|117.12|114.72|117.12|114.72|0
1631881500000|2021-09-17 12:25:00|117.18|114.78|117.18|114.78|117.18|114.78|117.12|114.72|0
1631881510000|2021-09-17 12:25:10|117.21|114.81|117.12|114.72|117.21|114.81|117.12|114.72|0
1631881520000|2021-09-17 12:25:20|117.18|114.78|117.18|114.78|117.18|114.78|117.18|114.78|0
1631881540000|2021-09-17 12:25:40|117.12|114.72|117.12|114.72|117.12|114.72|117.12|114.72|0
1631881550000|2021-09-17 12:25:50|117.18|114.78|117.12|114.72|117.18|114.78|117.12|114.72|0
1631881560000|2021-09-17 12:26:00|117.06|114.66|117|114.6|117.12|114.72|117|114.6|0
1631881570000|2021-09-17 12:26:10|117.06|114.66|117.06|114.66|117.06|114.66|117.06|114.66|0
1631881580000|2021-09-17 12:26:20|117|114.6|117|114.6|117|114.6|117|114.6|0
1631881590000|2021-09-17 12:26:30|116.94|114.54|116.94|114.54|116.94|114.54|116.94|114.54|0
1631881600000|2021-09-17 12:26:40|116.88|114.48|116.77|114.37|116.88|114.48|116.77|114.37|0
1631881610000|2021-09-17 12:26:50|116.71|114.31|116.71|114.31|116.71|114.31|116.71|114.31|0
1631881620000|2021-09-17 12:27:00|116.77|114.37|116.77|114.37|116.77|114.37|116.77|114.37|0
1631881660000|2021-09-17 12:27:40|116.71|114.31|116.71|114.31|116.71|114.31|116.71|114.31|0
1631881670000|2021-09-17 12:27:50|116.77|114.37|116.71|114.31|116.77|114.37|116.71|114.31|0
1631881680000|2021-09-17 12:28:00|116.65|114.25|116.65|114.25|116.71|114.31|116.65|114.25|0
1631881690000|2021-09-17 12:28:10|116.59|114.19|116.65|114.25|116.65|114.25|116.59|114.19|0
1631881710000|2021-09-17 12:28:30|116.59|114.19|116.53|114.13|116.65|114.25|116.53|114.13|0
1631881720000|2021-09-17 12:28:40|116.59|114.19|116.59|114.19|116.65|114.25|116.59|114.19|0
1631881730000|2021-09-17 12:28:50|116.65|114.25|116.65|114.25|116.65|114.25|116.65|114.25|0
1631881740000|2021-09-17 12:29:00|116.71|114.31|116.76|114.36|116.76|114.36|116.71|114.31|0
1631881750000|2021-09-17 12:29:10|116.71|114.31|116.76|114.36|116.76|114.36|116.71|114.31|0
1631881770000|2021-09-17 12:29:30|116.82|114.42|116.82|114.42|116.82|114.42|116.82|114.42|0
1631881780000|2021-09-17 12:29:40|116.76|114.36|116.82|114.42|116.82|114.42|116.76|114.36|0
1631881790000|2021-09-17 12:29:50|116.88|114.48|116.88|114.48|116.88|114.48|116.88|114.48|0
1631881800000|2021-09-17 12:30:00|116.82|114.42|116.76|114.36|116.82|114.42|116.76|114.36|0
1631881810000|2021-09-17 12:30:10|116.82|114.42|116.88|114.48|116.88|114.48|116.82|114.42|0
1631881820000|2021-09-17 12:30:20|116.82|114.42|116.88|114.48|116.88|114.48|116.82|114.42|0
1631881830000|2021-09-17 12:30:30|116.94|114.54|116.88|114.48|116.94|114.54|116.88|114.48|0
1631881840000|2021-09-17 12:30:40|116.82|114.42|116.82|114.42|116.82|114.42|116.76|114.36|0
1631881850000|2021-09-17 12:30:50|116.76|114.36|116.7|114.3|116.76|114.36|116.7|114.3|0
1631881860000|2021-09-17 12:31:00|116.76|114.36|116.7|114.3|116.76|114.36|116.7|114.3|0
1631881870000|2021-09-17 12:31:10|116.76|114.36|116.76|114.36|116.76|114.36|116.76|114.36|0
1631881890000|2021-09-17 12:31:30|116.82|114.42|116.82|114.42|116.82|114.42|116.82|114.42|0
1631881900000|2021-09-17 12:31:40|116.76|114.36|116.76|114.36|116.76|114.36|116.76|114.36|0
1631881910000|2021-09-17 12:31:50|116.82|114.42|116.82|114.42|116.82|114.42|116.82|114.42|0
1631881920000|2021-09-17 12:32:00|116.76|114.36|116.7|114.3|116.76|114.36|116.7|114.3|0
1631881930000|2021-09-17 12:32:10|116.64|114.24|116.64|114.24|116.7|114.3|116.64|114.24|0
1631881940000|2021-09-17 12:32:20|116.7|114.3|116.64|114.24|116.7|114.3|116.64|114.24|0
1631881950000|2021-09-17 12:32:30|116.59|114.19|116.59|114.19|116.59|114.19|116.59|114.19|0
1631881960000|2021-09-17 12:32:40|116.64|114.24|116.59|114.19|116.64|114.24|116.59|114.19|0
1631881980000|2021-09-17 12:33:00|116.64|114.24|116.7|114.3|116.7|114.3|116.64|114.24|0
1631881990000|2021-09-17 12:33:10|116.64|114.24|116.7|114.3|116.7|114.3|116.64|114.24|0
1631882000000|2021-09-17 12:33:20|116.64|114.24|116.64|114.24|116.64|114.24|116.64|114.24|0
1631882020000|2021-09-17 12:33:40|116.7|114.3|116.7|114.3|116.7|114.3|116.7|114.3|0
1631882040000|2021-09-17 12:34:00|116.64|114.24|116.64|114.24|116.64|114.24|116.64|114.24|0
1631882050000|2021-09-17 12:34:10|116.7|114.3|116.76|114.36|116.76|114.36|116.7|114.3|0
1631882070000|2021-09-17 12:34:30|116.7|114.3|116.64|114.24|116.7|114.3|116.64|114.24|0
1631882100000|2021-09-17 12:35:00|116.58|114.18|116.58|114.18|116.58|114.18|116.58|114.18|0
1631882120000|2021-09-17 12:35:20|116.7|114.3|116.64|114.24|116.7|114.3|116.64|114.24|0
1631882140000|2021-09-17 12:35:40|116.7|114.3|116.64|114.24|116.7|114.3|116.64|114.24|0
1631882150000|2021-09-17 12:35:50|116.7|114.3|116.7|114.3|116.7|114.3|116.64|114.24|0
1631882160000|2021-09-17 12:36:00|116.64|114.24|116.64|114.24|116.64|114.24|116.64|114.24|0
1631882190000|2021-09-17 12:36:30|116.58|114.18|116.47|114.07|116.58|114.18|116.47|114.07|0
1631882200000|2021-09-17 12:36:40|116.52|114.12|116.58|114.18|116.58|114.18|116.47|114.07|0
1631882210000|2021-09-17 12:36:50|116.64|114.24|116.64|114.24|116.64|114.24|116.64|114.24|0
1631882220000|2021-09-17 12:37:00|116.58|114.18|116.52|114.12|116.58|114.18|116.52|114.12|0
1631882240000|2021-09-17 12:37:20|116.64|114.24|116.58|114.18|116.64|114.24|116.58|114.18|0
1631882250000|2021-09-17 12:37:30|116.52|114.12|116.52|114.12|116.52|114.12|116.52|114.12|0
1631882260000|2021-09-17 12:37:40|116.58|114.18|116.64|114.24|116.64|114.24|116.58|114.18|0
1631882270000|2021-09-17 12:37:50|116.7|114.3|116.76|114.36|116.76|114.36|116.7|114.3|0
1631882300000|2021-09-17 12:38:20|116.82|114.42|116.82|114.42|116.82|114.42|116.82|114.42|0
1631882310000|2021-09-17 12:38:30|116.76|114.36|116.76|114.36|116.76|114.36|116.76|114.36|0
1631882320000|2021-09-17 12:38:40|116.82|114.42|116.82|114.42|116.82|114.42|116.82|114.42|0
1631882340000|2021-09-17 12:39:00|116.88|114.48|116.76|114.36|116.88|114.48|116.76|114.36|0
1631882350000|2021-09-17 12:39:10|116.73|114.33|116.7|114.3|116.73|114.33|116.7|114.3|0
1631882360000|2021-09-17 12:39:20|116.64|114.24|116.64|114.24|116.64|114.24|116.64|114.24|0
1631882380000|2021-09-17 12:39:40|116.7|114.3|116.7|114.3|116.7|114.3|116.7|114.3|0
1631882390000|2021-09-17 12:39:50|116.64|114.24|116.64|114.24|116.64|114.24|116.64|114.24|0
1631882400000|2021-09-17 12:40:00|116.7|114.3|116.58|114.18|116.7|114.3|116.58|114.18|0
1631882410000|2021-09-17 12:40:10|116.64|114.24|116.7|114.3|116.7|114.3|116.64|114.24|0
1631882420000|2021-09-17 12:40:20|116.64|114.24|116.64|114.24|116.64|114.24|116.64|114.24|0
1631882440000|2021-09-17 12:40:40|116.7|114.3|116.7|114.3|116.7|114.3|116.7|114.3|0
1631882450000|2021-09-17 12:40:50|116.76|114.36|116.7|114.3|116.76|114.36|116.7|114.3|0
1631882460000|2021-09-17 12:41:00|116.76|114.36|116.7|114.3|116.76|114.36|116.7|114.3|0
1631882470000|2021-09-17 12:41:10|116.76|114.36|116.76|114.36|116.76|114.36|116.76|114.36|0
1631882480000|2021-09-17 12:41:20|116.7|114.3|116.76|114.36|116.76|114.36|116.7|114.3|0
1631882500000|2021-09-17 12:41:40|116.82|114.42|116.88|114.48|116.88|114.48|116.82|114.42|0
1631882510000|2021-09-17 12:41:50|116.82|114.42|116.82|114.42|116.82|114.42|116.82|114.42|0
1631882520000|2021-09-17 12:42:00|116.88|114.48|116.88|114.48|116.88|114.48|116.82|114.42|0
1631882530000|2021-09-17 12:42:10|116.82|114.42|116.88|114.48|116.88|114.48|116.82|114.42|0
1631882550000|2021-09-17 12:42:30|116.82|114.42|116.82|114.42|116.82|114.42|116.82|114.42|0
1631882560000|2021-09-17 12:42:40|116.76|114.36|116.82|114.42|116.82|114.42|116.76|114.36|0
1631882570000|2021-09-17 12:42:50|116.76|114.36|116.82|114.42|116.82|114.42|116.76|114.36|0
1631882580000|2021-09-17 12:43:00|116.76|114.36|116.76|114.36|116.76|114.36|116.73|114.33|0
1631882610000|2021-09-17 12:43:30|116.7|114.3|116.7|114.3|116.7|114.3|116.7|114.3|0
1631882620000|2021-09-17 12:43:40|116.76|114.36|116.7|114.3|116.76|114.36|116.7|114.3|0
1631882640000|2021-09-17 12:44:00|116.64|114.24|116.7|114.3|116.7|114.3|116.64|114.24|0
1631882650000|2021-09-17 12:44:10|116.64|114.24|116.7|114.3|116.7|114.3|116.64|114.24|0
1631882670000|2021-09-17 12:44:30|116.76|114.36|116.79|114.39|116.79|114.39|116.76|114.36|0
1631882680000|2021-09-17 12:44:40|116.82|114.42|116.88|114.48|116.88|114.48|116.82|114.42|0
1631882690000|2021-09-17 12:44:50|117|114.6|116.94|114.54|117|114.6|116.94|114.54|0
1631882710000|2021-09-17 12:45:10|116.82|114.42|116.82|114.42|116.88|114.48|116.82|114.42|0
1631882730000|2021-09-17 12:45:30|116.76|114.36|116.82|114.42|116.88|114.48|116.76|114.36|0
1631882770000|2021-09-17 12:46:10|116.88|114.48|116.82|114.42|116.88|114.48|116.82|114.42|0
1631882780000|2021-09-17 12:46:20|116.88|114.48|116.88|114.48|116.88|114.48|116.88|114.48|0
1631882790000|2021-09-17 12:46:30|116.82|114.42|116.76|114.36|116.82|114.42|116.76|114.36|0
1631882810000|2021-09-17 12:46:50|116.7|114.3|116.82|114.42|116.82|114.42|116.7|114.3|0
1631882820000|2021-09-17 12:47:00|116.76|114.36|116.82|114.42|116.82|114.42|116.76|114.36|0
1631882860000|2021-09-17 12:47:40|116.76|114.36|116.88|114.48|116.88|114.48|116.76|114.36|0
1631882870000|2021-09-17 12:47:50|116.87|114.47|116.93|114.53|116.93|114.53|116.87|114.47|0
1631882880000|2021-09-17 12:48:00|116.99|114.59|116.93|114.53|116.99|114.59|116.93|114.53|0
1631882890000|2021-09-17 12:48:10|116.87|114.47|116.87|114.47|116.93|114.53|116.87|114.47|0
1631882900000|2021-09-17 12:48:20|116.82|114.42|116.87|114.47|116.87|114.47|116.82|114.42|0
1631882910000|2021-09-17 12:48:30|116.93|114.53|116.93|114.53|116.93|114.53|116.87|114.47|0
1631882920000|2021-09-17 12:48:40|116.87|114.47|116.87|114.47|116.87|114.47|116.87|114.47|0
1631882930000|2021-09-17 12:48:50|116.93|114.53|116.87|114.47|116.93|114.53|116.87|114.47|0
1631882960000|2021-09-17 12:49:20|116.81|114.41|116.87|114.47|116.87|114.47|116.81|114.41|0
1631882990000|2021-09-17 12:49:50|116.93|114.53|116.93|114.53|116.93|114.53|116.93|114.53|0
1631883000000|2021-09-17 12:50:00|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1631883010000|2021-09-17 12:50:10|117.05|114.65|117.11|114.71|117.11|114.71|117.05|114.65|0
1631883020000|2021-09-17 12:50:20|117.05|114.65|116.99|114.59|117.05|114.65|116.99|114.59|0
1631883040000|2021-09-17 12:50:40|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1631883050000|2021-09-17 12:50:50|116.99|114.59|116.99|114.59|117.02|114.62|116.99|114.59|0
1631883060000|2021-09-17 12:51:00|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1631883070000|2021-09-17 12:51:10|117.11|114.71|117.11|114.71|117.11|114.71|117.11|114.71|0
1631883080000|2021-09-17 12:51:20|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1631883090000|2021-09-17 12:51:30|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1631883110000|2021-09-17 12:51:50|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1631883120000|2021-09-17 12:52:00|117.11|114.71|117.05|114.65|117.11|114.71|117.05|114.65|0
1631883130000|2021-09-17 12:52:10|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1631883160000|2021-09-17 12:52:40|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1631883170000|2021-09-17 12:52:50|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1631883190000|2021-09-17 12:53:10|116.93|114.53|116.99|114.59|116.99|114.59|116.93|114.53|0
1631883200000|2021-09-17 12:53:20|116.93|114.53|116.99|114.59|116.99|114.59|116.93|114.53|0
1631883210000|2021-09-17 12:53:30|117.05|114.65|117.11|114.71|117.11|114.71|117.05|114.65|0
1631883220000|2021-09-17 12:53:40|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1631883240000|2021-09-17 12:54:00|117.11|114.71|117.11|114.71|117.11|114.71|117.11|114.71|0
1631883250000|2021-09-17 12:54:10|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1631883260000|2021-09-17 12:54:20|117.11|114.71|117.11|114.71|117.11|114.71|117.11|114.71|0
1631883280000|2021-09-17 12:54:40|117.17|114.77|117.35|114.95|117.35|114.95|117.17|114.77|0
1631883300000|2021-09-17 12:55:00|117.23|114.83|117.29|114.89|117.29|114.89|117.23|114.83|0
1631883310000|2021-09-17 12:55:10|117.35|114.95|117.29|114.89|117.35|114.95|117.29|114.89|0
1631883330000|2021-09-17 12:55:30|117.23|114.83|117.23|114.83|117.23|114.83|117.17|114.77|0
1631883340000|2021-09-17 12:55:40|117.17|114.77|117.23|114.83|117.23|114.83|117.17|114.77|0
1631883350000|2021-09-17 12:55:50|117.17|114.77|117.17|114.77|117.17|114.77|117.17|114.77|0
1631883370000|2021-09-17 12:56:10|117.23|114.83|117.23|114.83|117.23|114.83|117.23|114.83|0
1631883380000|2021-09-17 12:56:20|117.17|114.77|117.17|114.77|117.17|114.77|117.17|114.77|0
1631883390000|2021-09-17 12:56:30|117.11|114.71|117.23|114.83|117.23|114.83|117.11|114.71|0
1631883400000|2021-09-17 12:56:40|117.17|114.77|117.17|114.77|117.17|114.77|117.17|114.77|0
1631883410000|2021-09-17 12:56:50|117.11|114.71|117.17|114.77|117.17|114.77|117.11|114.71|0
1631883430000|2021-09-17 12:57:10|117.11|114.71|117.11|114.71|117.11|114.71|117.11|114.71|0
1631883440000|2021-09-17 12:57:20|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1631883450000|2021-09-17 12:57:30|117.11|114.71|117.05|114.65|117.11|114.71|116.99|114.59|0
1631883480000|2021-09-17 12:58:00|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1631883500000|2021-09-17 12:58:20|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1631883510000|2021-09-17 12:58:30|117.02|114.62|117.05|114.65|117.05|114.65|117.02|114.62|0
1631883530000|2021-09-17 12:58:50|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1631883540000|2021-09-17 12:59:00|117.05|114.65|117.05|114.65|117.05|114.65|117.05|114.65|0
1631883550000|2021-09-17 12:59:10|116.99|114.59|117.05|114.65|117.05|114.65|116.99|114.59|0
1631883560000|2021-09-17 12:59:20|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1631883570000|2021-09-17 12:59:30|116.93|114.53|116.93|114.53|116.93|114.53|116.93|114.53|0
1631883580000|2021-09-17 12:59:40|116.87|114.47|116.87|114.47|116.87|114.47|116.87|114.47|0
1631883600000|2021-09-17 13:00:00|116.93|114.53|116.87|114.47|116.93|114.53|116.87|114.47|0
1631883610000|2021-09-17 13:00:10|116.93|114.53|116.99|114.59|116.99|114.59|116.93|114.53|0
1631883620000|2021-09-17 13:00:20|116.93|114.53|116.93|114.53|116.93|114.53|116.87|114.47|0
1631883630000|2021-09-17 13:00:30|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1631883640000|2021-09-17 13:00:40|117.05|114.65|116.99|114.59|117.05|114.65|116.99|114.59|0
1631883650000|2021-09-17 13:00:50|117.05|114.65|117.05|114.65|117.05|114.65|116.99|114.59|0
1631883660000|2021-09-17 13:01:00|116.99|114.59|116.99|114.59|117.05|114.65|116.99|114.59|0
1631883670000|2021-09-17 13:01:10|116.93|114.53|116.93|114.53|116.93|114.53|116.93|114.53|0
1631883680000|2021-09-17 13:01:20|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1631883690000|2021-09-17 13:01:30|116.87|114.47|116.87|114.47|116.87|114.47|116.87|114.47|0
1631883710000|2021-09-17 13:01:50|116.93|114.53|116.99|114.59|116.99|114.59|116.93|114.53|0
1631883740000|2021-09-17 13:02:20|116.93|114.53|116.93|114.53|116.93|114.53|116.93|114.53|0
1631883750000|2021-09-17 13:02:30|116.87|114.47|116.9|114.5|116.93|114.53|116.87|114.47|0
1631883760000|2021-09-17 13:02:40|116.93|114.53|116.93|114.53|116.99|114.59|116.93|114.53|0
1631883770000|2021-09-17 13:02:50|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1631883780000|2021-09-17 13:03:00|117.05|114.65|116.99|114.59|117.05|114.65|116.99|114.59|0
1631883800000|2021-09-17 13:03:20|116.93|114.53|116.93|114.53|116.93|114.53|116.93|114.53|0
1631883810000|2021-09-17 13:03:30|116.99|114.59|116.93|114.53|116.99|114.59|116.93|114.53|0
1631883820000|2021-09-17 13:03:40|116.99|114.59|116.99|114.59|116.99|114.59|116.99|114.59|0
1631883860000|2021-09-17 13:04:20|117.05|114.65|116.93|114.53|117.05|114.65|116.93|114.53|0
1631883870000|2021-09-17 13:04:30|116.87|114.47|116.87|114.47|116.87|114.47|116.87|114.47|0
1631883880000|2021-09-17 13:04:40|116.75|114.35|116.75|114.35|116.75|114.35|116.75|114.35|0
1631883890000|2021-09-17 13:04:50|116.81|114.41|116.75|114.35|116.81|114.41|116.75|114.35|0
1631883900000|2021-09-17 13:05:00|116.81|114.41|116.81|114.41|116.81|114.41|116.75|114.35|0
1631883920000|2021-09-17 13:05:20|116.75|114.35|116.75|114.35|116.75|114.35|116.75|114.35|0
1631883930000|2021-09-17 13:05:30|116.69|114.29|116.69|114.29|116.69|114.29|116.69|114.29|0
1631883940000|2021-09-17 13:05:40|116.75|114.35|116.69|114.29|116.75|114.35|116.69|114.29|0
1631883950000|2021-09-17 13:05:50|116.75|114.35|116.75|114.35|116.75|114.35|116.75|114.35|0
1631883960000|2021-09-17 13:06:00|116.69|114.29|116.39|113.99|116.69|114.29|116.39|113.99|0
1631883970000|2021-09-17 13:06:10|116.33|113.93|116.33|113.93|116.33|113.93|116.27|113.87|0
1631883980000|2021-09-17 13:06:20|116.39|113.99|116.45|114.05|116.45|114.05|116.39|113.99|0
1631883990000|2021-09-17 13:06:30|116.57|114.17|116.51|114.11|116.57|114.17|116.51|114.11|0
1631884000000|2021-09-17 13:06:40|116.45|114.05|116.45|114.05|116.45|114.05|116.45|114.05|0
1631884010000|2021-09-17 13:06:50|116.51|114.11|116.45|114.05|116.51|114.11|116.45|114.05|0
1631884020000|2021-09-17 13:07:00|116.39|113.99|116.39|113.99|116.45|114.05|116.39|113.99|0
1631884040000|2021-09-17 13:07:20|116.33|113.93|116.39|113.99|116.39|113.99|116.33|113.93|0
1631884050000|2021-09-17 13:07:30|116.45|114.05|116.39|113.99|116.45|114.05|116.39|113.99|0
1631884060000|2021-09-17 13:07:40|116.45|114.05|116.45|114.05|116.45|114.05|116.45|114.05|0
1631884070000|2021-09-17 13:07:50|116.51|114.11|116.57|114.17|116.57|114.17|116.51|114.11|0
1631884080000|2021-09-17 13:08:00|116.69|114.29|116.51|114.11|116.69|114.29|116.51|114.11|0
1631884090000|2021-09-17 13:08:10|116.57|114.17|116.63|114.23|116.63|114.23|116.57|114.17|0
1631884100000|2021-09-17 13:08:20|116.69|114.29|116.69|114.29|116.69|114.29|116.69|114.29|0
1631884110000|2021-09-17 13:08:30|116.63|114.23|116.63|114.23|116.63|114.23|116.63|114.23|0
1631884120000|2021-09-17 13:08:40|116.57|114.17|116.57|114.17|116.57|114.17|116.57|114.17|0
1631884130000|2021-09-17 13:08:50|116.63|114.23|116.63|114.23|116.63|114.23|116.63|114.23|0
1631884140000|2021-09-17 13:09:00|116.69|114.29|116.69|114.29|116.69|114.29|116.69|114.29|0
1631884150000|2021-09-17 13:09:10|116.63|114.23|116.75|114.35|116.75|114.35|116.63|114.23|0
1631884160000|2021-09-17 13:09:20|116.81|114.41|116.87|114.47|116.87|114.47|116.81|114.41|0
1631884170000|2021-09-17 13:09:30|116.92|114.52|116.92|114.52|116.92|114.52|116.92|114.52|0
1631884180000|2021-09-17 13:09:40|116.87|114.47|116.92|114.52|116.92|114.52|116.87|114.47|0
1631884190000|2021-09-17 13:09:50|116.98|114.58|116.98|114.58|116.98|114.58|116.98|114.58|0
1631884200000|2021-09-17 13:10:00|117.04|114.64|116.98|114.58|117.04|114.64|116.98|114.58|0
1631884210000|2021-09-17 13:10:10|117.04|114.64|117.04|114.64|117.04|114.64|117.04|114.64|0
1631884230000|2021-09-17 13:10:30|116.98|114.58|116.98|114.58|116.98|114.58|116.98|114.58|0
1631884240000|2021-09-17 13:10:40|117.04|114.64|116.98|114.58|117.04|114.64|116.98|114.58|0
1631884250000|2021-09-17 13:10:50|116.92|114.52|116.92|114.52|116.92|114.52|116.92|114.52|0
1631884260000|2021-09-17 13:11:00|116.86|114.46|116.75|114.35|116.86|114.46|116.75|114.35|0
1631884280000|2021-09-17 13:11:20|116.69|114.29|116.69|114.29|116.75|114.35|116.69|114.29|0
1631884310000|2021-09-17 13:11:50|116.63|114.23|116.69|114.29|116.69|114.29|116.63|114.23|0
1631884320000|2021-09-17 13:12:00|116.63|114.23|116.63|114.23|116.63|114.23|116.63|114.23|0
1631884330000|2021-09-17 13:12:10|116.57|114.17|116.57|114.17|116.57|114.17|116.57|114.17|0
1631884340000|2021-09-17 13:12:20|116.51|114.11|116.39|113.99|116.51|114.11|116.39|113.99|0
1631884350000|2021-09-17 13:12:30|116.45|114.05|116.39|113.99|116.45|114.05|116.39|113.99|0
1631884360000|2021-09-17 13:12:40|116.45|114.05|116.45|114.05|116.45|114.05|116.45|114.05|0
1631884370000|2021-09-17 13:12:50|116.39|113.99|116.39|113.99|116.39|113.99|116.39|113.99|0
1631884380000|2021-09-17 13:13:00|116.45|114.05|116.51|114.11|116.57|114.17|116.39|113.99|0
1631884390000|2021-09-17 13:13:10|116.57|114.17|116.57|114.17|116.57|114.17|116.57|114.17|0
1631884400000|2021-09-17 13:13:20|116.63|114.23|116.57|114.17|116.63|114.23|116.57|114.17|0
1631884410000|2021-09-17 13:13:30|116.63|114.23|116.57|114.17|116.63|114.23|116.57|114.17|0
1631884420000|2021-09-17 13:13:40|116.51|114.11|116.45|114.05|116.51|114.11|116.45|114.05|0
1631884430000|2021-09-17 13:13:50|116.51|114.11|116.51|114.11|116.51|114.11|116.51|114.11|0
1631884440000|2021-09-17 13:14:00|116.45|114.05|116.57|114.17|116.57|114.17|116.45|114.05|0
1631884450000|2021-09-17 13:14:10|116.51|114.11|116.51|114.11|116.51|114.11|116.51|114.11|0
1631884460000|2021-09-17 13:14:20|116.45|114.05|116.51|114.11|116.51|114.11|116.45|114.05|0
1631884470000|2021-09-17 13:14:30|116.45|114.05|116.45|114.05|116.45|114.05|116.45|114.05|0
1631884480000|2021-09-17 13:14:40|116.51|114.11|116.57|114.17|116.57|114.17|116.51|114.11|0
1631884490000|2021-09-17 13:14:50|116.51|114.11|116.51|114.11|116.51|114.11|116.51|114.11|0
1631884500000|2021-09-17 13:15:00|116.57|114.17|116.57|114.17|116.57|114.17|116.57|114.17|0
1631884510000|2021-09-17 13:15:10|116.51|114.11|116.51|114.11|116.51|114.11|116.51|114.11|0
1631884520000|2021-09-17 13:15:20|116.45|114.05|116.45|114.05|116.45|114.05|116.45|114.05|0
1631884540000|2021-09-17 13:15:40|116.57|114.17|116.51|114.11|116.57|114.17|116.51|114.11|0
1631884550000|2021-09-17 13:15:50|116.57|114.17|116.57|114.17|116.63|114.23|116.57|114.17|0
1631884560000|2021-09-17 13:16:00|116.63|114.23|116.68|114.28|116.74|114.34|116.63|114.23|0
1631884570000|2021-09-17 13:16:10|116.63|114.23|116.68|114.28|116.68|114.28|116.63|114.23|0
1631884580000|2021-09-17 13:16:20|116.57|114.17|116.62|114.22|116.62|114.22|116.57|114.17|0
1631884590000|2021-09-17 13:16:30|116.68|114.28|116.62|114.22|116.68|114.28|116.62|114.22|0
1631884600000|2021-09-17 13:16:40|116.6|114.2|116.57|114.17|116.6|114.2|116.57|114.17|0
1631884610000|2021-09-17 13:16:50|116.62|114.22|116.62|114.22|116.62|114.22|116.62|114.22|0
1631884620000|2021-09-17 13:17:00|116.57|114.17|116.57|114.17|116.57|114.17|116.57|114.17|0
1631884630000|2021-09-17 13:17:10|116.51|114.11|116.51|114.11|116.51|114.11|116.51|114.11|0
1631884640000|2021-09-17 13:17:20|116.57|114.17|116.57|114.17|116.57|114.17|116.57|114.17|0
1631884650000|2021-09-17 13:17:30|116.51|114.11|116.51|114.11|116.51|114.11|116.51|114.11|0
1631884670000|2021-09-17 13:17:50|116.57|114.17|116.56|114.16|116.57|114.17|116.56|114.16|0
1631884680000|2021-09-17 13:18:00|116.62|114.22|116.56|114.16|116.62|114.22|116.56|114.16|0
1631884690000|2021-09-17 13:18:10|116.62|114.22|116.56|114.16|116.62|114.22|116.56|114.16|0
1631884700000|2021-09-17 13:18:20|116.62|114.22|116.62|114.22|116.62|114.22|116.56|114.16|0
1631884710000|2021-09-17 13:18:30|116.68|114.28|116.62|114.22|116.68|114.28|116.62|114.22|0
1631884720000|2021-09-17 13:18:40|116.68|114.28|116.68|114.28|116.68|114.28|116.68|114.28|0
1631884730000|2021-09-17 13:18:50|116.74|114.34|116.74|114.34|116.74|114.34|116.74|114.34|0
1631884740000|2021-09-17 13:19:00|116.68|114.28|116.68|114.28|116.68|114.28|116.68|114.28|0
1631884770000|2021-09-17 13:19:30|116.74|114.34|116.74|114.34|116.74|114.34|116.74|114.34|0
1631884800000|2021-09-17 13:20:00|116.8|114.4|116.8|114.4|116.8|114.4|116.8|114.4|0
1631884810000|2021-09-17 13:20:10|116.74|114.34|116.74|114.34|116.8|114.4|116.74|114.34|0
1631884820000|2021-09-17 13:20:20|116.8|114.4|116.8|114.4|116.8|114.4|116.8|114.4|0
1631884830000|2021-09-17 13:20:30|116.74|114.34|116.74|114.34|116.8|114.4|116.74|114.34|0
1631884850000|2021-09-17 13:20:50|116.68|114.28|116.62|114.22|116.68|114.28|116.62|114.22|0
1631884860000|2021-09-17 13:21:00|116.68|114.28|116.68|114.28|116.68|114.28|116.68|114.28|0
1631884870000|2021-09-17 13:21:10|116.74|114.34|116.74|114.34|116.74|114.34|116.74|114.34|0
1631884900000|2021-09-17 13:21:40|116.8|114.4|116.8|114.4|116.8|114.4|116.8|114.4|0
1631884930000|2021-09-17 13:22:10|116.86|114.46|116.86|114.46|116.86|114.46|116.86|114.46|0
1631884940000|2021-09-17 13:22:20|116.8|114.4|116.8|114.4|116.8|114.4|116.8|114.4|0
1631884950000|2021-09-17 13:22:30|116.86|114.46|116.86|114.46|116.86|114.46|116.86|114.46|0
1631884960000|2021-09-17 13:22:40|116.8|114.4|116.8|114.4|116.8|114.4|116.8|114.4|0
1631885040000|2021-09-17 13:24:00|116.86|114.46|116.92|114.52|116.92|114.52|116.86|114.46|0
1631885060000|2021-09-17 13:24:20|116.98|114.58|117.04|114.64|117.04|114.64|116.98|114.58|0
1631885080000|2021-09-17 13:24:40|116.98|114.58|116.86|114.46|116.98|114.58|116.86|114.46|0
1631885090000|2021-09-17 13:24:50|116.92|114.52|116.74|114.34|116.92|114.52|116.68|114.28|0
1631885100000|2021-09-17 13:25:00|116.68|114.28|116.5|114.1|116.74|114.34|116.5|114.1|0
1631885110000|2021-09-17 13:25:10|116.38|113.98|116.44|114.04|116.5|114.1|116.38|113.98|0
1631885120000|2021-09-17 13:25:20|116.38|113.98|116.38|113.98|116.38|113.98|116.38|113.98|0
1631885130000|2021-09-17 13:25:30|116.32|113.92|116.27|113.87|116.32|113.92|116.27|113.87|0
1631885140000|2021-09-17 13:25:40|116.38|113.98|116.38|113.98|116.44|114.04|116.38|113.98|0
1631885150000|2021-09-17 13:25:50|116.44|114.04|116.44|114.04|116.44|114.04|116.44|114.04|0
1631885160000|2021-09-17 13:26:00|116.41|114.01|116.38|113.98|116.44|114.04|116.38|113.98|0
1631885190000|2021-09-17 13:26:30|116.44|114.04|116.38|113.98|116.44|114.04|116.38|113.98|0
1631885200000|2021-09-17 13:26:40|116.32|113.92|116.32|113.92|116.32|113.92|116.32|113.92|0
1631885220000|2021-09-17 13:27:00|116.38|113.98|116.32|113.92|116.38|113.98|116.32|113.92|0
1631885230000|2021-09-17 13:27:10|116.27|113.87|116.26|113.86|116.27|113.87|116.21|113.81|0
1631885240000|2021-09-17 13:27:20|116.21|113.81|116.26|113.86|116.26|113.86|116.21|113.81|0
1631885250000|2021-09-17 13:27:30|116.32|113.92|116.38|113.98|116.38|113.98|116.32|113.92|0
1631885260000|2021-09-17 13:27:40|116.44|114.04|116.44|114.04|116.44|114.04|116.38|113.98|0
1631885270000|2021-09-17 13:27:50|116.5|114.1|116.62|114.22|116.62|114.22|116.5|114.1|0
1631885280000|2021-09-17 13:28:00|116.8|114.4|117.15|114.75|117.15|114.75|116.8|114.4|0
1631885290000|2021-09-17 13:28:10|117.09|114.69|117.33|114.93|117.33|114.93|117.09|114.69|0
1631885300000|2021-09-17 13:28:20|117.21|114.81|117.39|114.99|117.39|114.99|117.21|114.81|0
1631885310000|2021-09-17 13:28:30|117.45|115.05|117.69|115.29|117.69|115.29|117.45|115.05|0
1631885320000|2021-09-17 13:28:40|117.63|115.23|117.57|115.17|117.69|115.29|117.57|115.17|0
1631885330000|2021-09-17 13:28:50|117.51|115.11|117.45|115.05|117.51|115.11|117.45|115.05|0
1631885340000|2021-09-17 13:29:00|117.39|114.99|117.27|114.87|117.39|114.99|117.27|114.87|0
1631885350000|2021-09-17 13:29:10|117.09|114.69|117.15|114.75|117.15|114.75|117.09|114.69|0
1631885360000|2021-09-17 13:29:20|117.21|114.81|117.21|114.81|117.27|114.87|117.21|114.81|0
1631885370000|2021-09-17 13:29:30|117.03|114.63|117.09|114.69|117.15|114.75|117.03|114.63|0
1631885380000|2021-09-17 13:29:40|117.03|114.63|117.57|115.17|117.57|115.17|117.03|114.63|0
1631885390000|2021-09-17 13:29:50|117.81|115.41|117.99|115.59|117.99|115.59|117.69|115.29|0
1631885400000|2021-09-17 13:30:00|118.17|115.77|119.01|116.61|119.01|116.61|118.17|115.77|0
1631885410000|2021-09-17 13:30:10|118.83|116.43|118.41|116.01|118.83|116.43|118.41|116.01|0
1631885420000|2021-09-17 13:30:20|118.53|116.13|118.77|116.37|118.95|116.55|118.53|116.13|0
1631885430000|2021-09-17 13:30:30|118.65|116.25|118.44|116.04|118.65|116.25|118.44|116.04|0
1631885440000|2021-09-17 13:30:40|118.41|116.01|118.53|116.13|118.53|116.13|118.41|116.01|0
1631885450000|2021-09-17 13:30:50|118.59|116.19|118.23|115.83|118.59|116.19|118.23|115.83|0
1631885460000|2021-09-17 13:31:00|118.35|115.95|118.35|115.95|118.35|115.95|118.29|115.89|0
1631885470000|2021-09-17 13:31:10|118.29|115.89|118.29|115.89|118.29|115.89|118.23|115.83|0
1631885480000|2021-09-17 13:31:20|118.05|115.65|117.99|115.59|118.05|115.65|117.99|115.59|0
1631885490000|2021-09-17 13:31:30|117.93|115.53|118.17|115.77|118.17|115.77|117.93|115.53|0
1631885500000|2021-09-17 13:31:40|118.29|115.89|118.11|115.71|118.41|116.01|118.11|115.71|0
1631885510000|2021-09-17 13:31:50|118.05|115.65|118.05|115.65|118.11|115.71|118.05|115.65|0
1631885520000|2021-09-17 13:32:00|118.23|115.83|118.29|115.89|118.29|115.89|118.17|115.77|0
1631885530000|2021-09-17 13:32:10|118.38|115.98|118.53|116.13|118.59|116.19|118.38|115.98|0
1631885540000|2021-09-17 13:32:20|118.41|116.01|118.35|115.95|118.41|116.01|118.35|115.95|0
1631885550000|2021-09-17 13:32:30|117.99|115.59|117.81|115.41|117.99|115.59|117.75|115.35|0
1631885560000|2021-09-17 13:32:40|117.75|115.35|117.39|114.99|117.75|115.35|117.39|114.99|0
1631885570000|2021-09-17 13:32:50|117.51|115.11|117.51|115.11|117.57|115.17|117.51|115.11|0
1631885580000|2021-09-17 13:33:00|117.57|115.17|117.33|114.93|117.57|115.17|117.33|114.93|0
1631885590000|2021-09-17 13:33:10|117.39|114.99|117.09|114.69|117.39|114.99|117.09|114.69|0
1631885600000|2021-09-17 13:33:20|117.39|114.99|117.45|115.05|117.45|115.05|117.27|114.87|0
1631885610000|2021-09-17 13:33:30|117.39|114.99|117.45|115.05|117.51|115.11|117.39|114.99|0
1631885620000|2021-09-17 13:33:40|117.51|115.11|117.57|115.17|117.57|115.17|117.33|114.93|0
1631885630000|2021-09-17 13:33:50|117.63|115.23|117.75|115.35|117.87|115.47|117.63|115.23|0
1631885640000|2021-09-17 13:34:00|118.05|115.65|117.69|115.29|118.05|115.65|117.69|115.29|0
1631885650000|2021-09-17 13:34:10|117.87|115.47|117.99|115.59|117.99|115.59|117.87|115.47|0
1631885660000|2021-09-17 13:34:20|118.05|115.65|118.11|115.71|118.17|115.77|118.05|115.65|0
1631885670000|2021-09-17 13:34:30|118.17|115.77|118.23|115.83|118.23|115.83|118.05|115.65|0
1631885680000|2021-09-17 13:34:40|118.29|115.89|118.47|116.07|118.47|116.07|118.29|115.89|0
1631885690000|2021-09-17 13:34:50|118.41|116.01|118.59|116.19|118.59|116.19|118.41|116.01|0
1631885700000|2021-09-17 13:35:00|118.77|116.37|118.89|116.49|118.89|116.49|118.71|116.31|0
1631885710000|2021-09-17 13:35:10|119.07|116.67|119.07|116.67|119.07|116.67|119.07|116.67|0
1631885720000|2021-09-17 13:35:20|119.25|116.85|119.49|117.09|119.49|117.09|119.25|116.85|0
1631885730000|2021-09-17 13:35:30|119.55|117.15|119.31|116.91|119.55|117.15|119.31|116.91|0
1631885740000|2021-09-17 13:35:40|119.19|116.79|119.07|116.67|119.19|116.79|119.07|116.67|0
1631885750000|2021-09-17 13:35:50|119.19|116.79|119.13|116.73|119.19|116.79|119.13|116.73|0
1631885760000|2021-09-17 13:36:00|119.37|116.97|119.07|116.67|119.43|117.03|119.07|116.67|0
1631885770000|2021-09-17 13:36:10|119.19|116.79|119.13|116.73|119.19|116.79|119.13|116.73|0
1631885780000|2021-09-17 13:36:20|119.19|116.79|119.19|116.79|119.19|116.79|119.01|116.61|0
1631885790000|2021-09-17 13:36:30|119.31|116.91|119.25|116.85|119.31|116.91|119.19|116.79|0
1631885800000|2021-09-17 13:36:40|119.31|116.91|119.31|116.91|119.37|116.97|119.31|116.91|0
1631885810000|2021-09-17 13:36:50|119.19|116.79|119.19|116.79|119.19|116.79|119.19|116.79|0
1631885820000|2021-09-17 13:37:00|119.01|116.61|118.83|116.43|119.01|116.61|118.83|116.43|0
1631885830000|2021-09-17 13:37:10|119.01|116.61|118.95|116.55|119.01|116.61|118.95|116.55|0
1631885840000|2021-09-17 13:37:20|119.01|116.61|118.89|116.49|119.01|116.61|118.89|116.49|0
1631885850000|2021-09-17 13:37:30|118.77|116.37|118.71|116.31|118.77|116.37|118.71|116.31|0
1631885860000|2021-09-17 13:37:40|118.77|116.37|119.13|116.73|119.13|116.73|118.77|116.37|0
1631885870000|2021-09-17 13:37:50|119.19|116.79|119.31|116.91|119.31|116.91|119.19|116.79|0
1631885880000|2021-09-17 13:38:00|119.37|116.97|119.37|116.97|119.37|116.97|119.25|116.85|0
1631885890000|2021-09-17 13:38:10|119.19|116.79|119.31|116.91|119.31|116.91|119.19|116.79|0
1631885900000|2021-09-17 13:38:20|119.37|116.97|119.31|116.91|119.37|116.97|119.31|116.91|0
1631885910000|2021-09-17 13:38:30|119.37|116.97|119.25|116.85|119.37|116.97|119.25|116.85|0
1631885920000|2021-09-17 13:38:40|119.07|116.67|118.95|116.55|119.07|116.67|118.95|116.55|0
1631885930000|2021-09-17 13:38:50|119.01|116.61|118.89|116.49|119.1|116.7|118.89|116.49|0
1631885940000|2021-09-17 13:39:00|118.95|116.55|119.19|116.79|119.19|116.79|118.95|116.55|0
1631885950000|2021-09-17 13:39:10|119.07|116.67|118.88|116.48|119.07|116.67|118.82|116.42|0
1631885960000|2021-09-17 13:39:20|119.01|116.61|119.25|116.85|119.25|116.85|119.01|116.61|0
1631885970000|2021-09-17 13:39:30|119.37|116.97|119.43|117.03|119.43|117.03|119.31|116.91|0
1631885980000|2021-09-17 13:39:40|119.67|117.27|119.55|117.15|119.67|117.27|119.55|117.15|0
1631885990000|2021-09-17 13:39:50|119.37|116.97|119.25|116.85|119.37|116.97|119.25|116.85|0
1631886000000|2021-09-17 13:40:00|119.19|116.79|119.49|117.09|119.49|117.09|119.19|116.79|0
1631886010000|2021-09-17 13:40:10|119.43|117.03|119.07|116.67|119.43|117.03|119.07|116.67|0
1631886020000|2021-09-17 13:40:20|119.13|116.73|119.19|116.79|119.19|116.79|119.13|116.73|0
1631886030000|2021-09-17 13:40:30|119.25|116.85|119.37|116.97|119.49|117.09|119.25|116.85|0
1631886040000|2021-09-17 13:40:40|119.31|116.91|119.19|116.79|119.31|116.91|119.13|116.73|0
1631886050000|2021-09-17 13:40:50|119.13|116.73|119|116.6|119.13|116.73|119|116.6|0
1631886060000|2021-09-17 13:41:00|118.94|116.54|118.82|116.42|119|116.6|118.82|116.42|0
1631886070000|2021-09-17 13:41:10|118.7|116.3|118.76|116.36|118.76|116.36|118.7|116.3|0
1631886080000|2021-09-17 13:41:20|118.7|116.3|118.64|116.24|118.7|116.3|118.64|116.24|0
1631886090000|2021-09-17 13:41:30|118.58|116.18|118.4|116|118.58|116.18|118.4|116|0
1631886100000|2021-09-17 13:41:40|118.28|115.88|118.1|115.7|118.28|115.88|118.1|115.7|0
1631886110000|2021-09-17 13:41:50|117.98|115.58|117.98|115.58|117.98|115.58|117.92|115.52|0
1631886120000|2021-09-17 13:42:00|117.92|115.52|117.92|115.52|117.92|115.52|117.8|115.4|0
1631886130000|2021-09-17 13:42:10|117.98|115.58|117.92|115.52|117.98|115.58|117.86|115.46|0
1631886140000|2021-09-17 13:42:20|117.86|115.46|118.1|115.7|118.1|115.7|117.86|115.46|0
1631886150000|2021-09-17 13:42:30|118.16|115.76|118.22|115.82|118.34|115.94|118.16|115.76|0
1631886160000|2021-09-17 13:42:40|118.28|115.88|118.4|116|118.4|116|118.28|115.88|0
1631886170000|2021-09-17 13:42:50|118.46|116.06|118.64|116.24|118.64|116.24|118.46|116.06|0
1631886180000|2021-09-17 13:43:00|118.7|116.3|118.82|116.42|118.82|116.42|118.7|116.3|0
1631886190000|2021-09-17 13:43:10|118.88|116.48|118.7|116.3|118.88|116.48|118.7|116.3|0
1631886200000|2021-09-17 13:43:20|118.58|116.18|118.49|116.09|118.58|116.18|118.46|116.06|0
1631886210000|2021-09-17 13:43:30|118.52|116.12|118.4|116|118.52|116.12|118.4|116|0
1631886220000|2021-09-17 13:43:40|118.46|116.06|118.49|116.09|118.52|116.12|118.46|116.06|0
1631886230000|2021-09-17 13:43:50|118.46|116.06|118.64|116.24|118.64|116.24|118.46|116.06|0
1631886240000|2021-09-17 13:44:00|118.58|116.18|118.7|116.3|118.7|116.3|118.58|116.18|0
1631886250000|2021-09-17 13:44:10|118.64|116.24|118.4|116|118.64|116.24|118.4|116|0
1631886260000|2021-09-17 13:44:20|118.46|116.06|118.52|116.12|118.52|116.12|118.4|116|0
1631886270000|2021-09-17 13:44:30|118.58|116.18|118.64|116.24|118.64|116.24|118.58|116.18|0
1631886280000|2021-09-17 13:44:40|118.7|116.3|118.82|116.42|118.82|116.42|118.7|116.3|0
1631886290000|2021-09-17 13:44:50|118.88|116.48|118.88|116.48|118.88|116.48|118.82|116.42|0
1631886300000|2021-09-17 13:45:00|118.94|116.54|119.06|116.66|119.12|116.72|118.94|116.54|0
1631886310000|2021-09-17 13:45:10|119.12|116.72|119.12|116.72|119.3|116.9|119.12|116.72|0
1631886320000|2021-09-17 13:45:20|119.06|116.66|119.12|116.72|119.18|116.78|119.06|116.66|0
1631886330000|2021-09-17 13:45:30|119.18|116.78|119.06|116.66|119.18|116.78|119.06|116.66|0
1631886340000|2021-09-17 13:45:40|119|116.6|118.94|116.54|119|116.6|118.94|116.54|0
1631886350000|2021-09-17 13:45:50|118.82|116.42|119.06|116.66|119.06|116.66|118.82|116.42|0
1631886360000|2021-09-17 13:46:00|119|116.6|118.58|116.18|119|116.6|118.58|116.18|0
1631886370000|2021-09-17 13:46:10|118.7|116.3|118.64|116.24|118.7|116.3|118.64|116.24|0
1631886380000|2021-09-17 13:46:20|118.58|116.18|118.58|116.18|118.58|116.18|118.52|116.12|0
1631886390000|2021-09-17 13:46:30|118.52|116.12|118.76|116.36|118.76|116.36|118.52|116.12|0
1631886400000|2021-09-17 13:46:40|118.82|116.42|118.94|116.54|118.94|116.54|118.82|116.42|0
1631886410000|2021-09-17 13:46:50|119|116.6|119|116.6|119|116.6|119|116.6|0
1631886420000|2021-09-17 13:47:00|118.94|116.54|118.88|116.48|119|116.6|118.88|116.48|0
1631886430000|2021-09-17 13:47:10|118.76|116.36|118.82|116.42|118.82|116.42|118.76|116.36|0
1631886440000|2021-09-17 13:47:20|118.76|116.36|118.88|116.48|118.88|116.48|118.64|116.24|0
1631886450000|2021-09-17 13:47:30|119|116.6|119.18|116.78|119.18|116.78|119|116.6|0
1631886460000|2021-09-17 13:47:40|119.24|116.84|119.24|116.84|119.24|116.84|119.18|116.78|0
1631886470000|2021-09-17 13:47:50|119.3|116.9|119.24|116.84|119.3|116.9|119.18|116.78|0
1631886480000|2021-09-17 13:48:00|119.18|116.78|119.3|116.9|119.36|116.96|119.18|116.78|0
1631886490000|2021-09-17 13:48:10|119.36|116.96|119.36|116.96|119.36|116.96|119.24|116.84|0
1631886500000|2021-09-17 13:48:20|119.42|117.02|119.61|117.21|119.61|117.21|119.42|117.02|0
1631886510000|2021-09-17 13:48:30|119.54|117.14|119.67|117.27|119.67|117.27|119.48|117.08|0
1631886520000|2021-09-17 13:48:40|119.73|117.33|119.97|117.57|119.97|117.57|119.73|117.33|0
1631886530000|2021-09-17 13:48:50|119.91|117.51|119.79|117.39|119.91|117.51|119.73|117.33|0
1631886540000|2021-09-17 13:49:00|119.91|117.51|120.39|117.99|120.39|117.99|119.91|117.51|0
1631886550000|2021-09-17 13:49:10|120.46|118.06|120.27|117.87|120.52|118.12|120.27|117.87|0
1631886560000|2021-09-17 13:49:20|120.39|117.99|120.52|118.12|120.52|118.12|120.33|117.93|0
1631886570000|2021-09-17 13:49:30|120.39|117.99|120.58|118.18|120.58|118.18|120.39|117.99|0
1631886580000|2021-09-17 13:49:40|120.52|118.12|120.7|118.3|120.7|118.3|120.52|118.12|0
1631886590000|2021-09-17 13:49:50|120.64|118.24|120.73|118.33|120.73|118.33|120.64|118.24|0
1631886600000|2021-09-17 13:50:00|120.64|118.24|120.88|118.48|120.94|118.54|120.64|118.24|0
1631886610000|2021-09-17 13:50:10|120.94|118.54|120.58|118.18|120.94|118.54|120.58|118.18|0
1631886620000|2021-09-17 13:50:20|120.45|118.05|120.73|118.33|120.73|118.33|120.45|118.05|0
1631886630000|2021-09-17 13:50:30|120.88|118.48|121.06|118.66|121.06|118.66|120.88|118.48|0
1631886640000|2021-09-17 13:50:40|121.19|118.79|121.31|118.91|121.31|118.91|121.19|118.79|0
1631886650000|2021-09-17 13:50:50|121.43|119.03|121.28|118.88|121.43|119.03|121.28|118.88|0
1631886660000|2021-09-17 13:51:00|121.31|118.91|120.94|118.54|121.31|118.91|120.94|118.54|0
1631886670000|2021-09-17 13:51:10|121|118.6|120.82|118.42|121|118.6|120.82|118.42|0
1631886680000|2021-09-17 13:51:20|120.94|118.54|121|118.6|121|118.6|120.88|118.48|0
1631886690000|2021-09-17 13:51:30|121.13|118.73|121.19|118.79|121.19|118.79|121.13|118.73|0
1631886700000|2021-09-17 13:51:40|121|118.6|121|118.6|121|118.6|120.88|118.48|0
1631886710000|2021-09-17 13:51:50|121.06|118.66|121.06|118.66|121.06|118.66|121|118.6|0
1631886720000|2021-09-17 13:52:00|121|118.6|121.31|118.91|121.37|118.97|121|118.6|0
1631886730000|2021-09-17 13:52:10|121.25|118.85|121.25|118.85|121.25|118.85|121.25|118.85|0
1631886740000|2021-09-17 13:52:20|121.19|118.79|121.06|118.66|121.19|118.79|121.06|118.66|0
1631886750000|2021-09-17 13:52:30|121.12|118.72|121|118.6|121.12|118.72|121|118.6|0
1631886760000|2021-09-17 13:52:40|121.06|118.66|121.06|118.66|121.06|118.66|121.06|118.66|0
1631886770000|2021-09-17 13:52:50|121|118.6|120.88|118.48|121|118.6|120.88|118.48|0
1631886780000|2021-09-17 13:53:00|120.94|118.54|121.12|118.72|121.12|118.72|120.94|118.54|0
1631886790000|2021-09-17 13:53:10|121.19|118.79|121.19|118.79|121.19|118.79|121.19|118.79|0
1631886800000|2021-09-17 13:53:20|121.25|118.85|121.19|118.79|121.25|118.85|121.19|118.79|0
1631886810000|2021-09-17 13:53:30|121.25|118.85|121.19|118.79|121.25|118.85|121.19|118.79|0
1631886820000|2021-09-17 13:53:40|121.25|118.85|121.55|119.15|121.55|119.15|121.25|118.85|0
1631886830000|2021-09-17 13:53:50|121.61|119.21|121.59|119.19|121.61|119.21|121.59|119.19|0
1631886840000|2021-09-17 13:54:00|121.68|119.28|121.74|119.34|121.74|119.34|121.61|119.21|0
1631886850000|2021-09-17 13:54:10|121.71|119.31|121.68|119.28|121.74|119.34|121.68|119.28|0
1631886860000|2021-09-17 13:54:20|121.74|119.34|121.8|119.4|121.8|119.4|121.68|119.28|0
1631886870000|2021-09-17 13:54:30|121.68|119.28|121.86|119.46|121.86|119.46|121.68|119.28|0
1631886880000|2021-09-17 13:54:40|121.8|119.4|121.86|119.46|121.98|119.58|121.8|119.4|0
1631886890000|2021-09-17 13:54:50|121.98|119.58|121.92|119.52|121.98|119.58|121.86|119.46|0
1631886900000|2021-09-17 13:55:00|121.86|119.46|121.92|119.52|121.92|119.52|121.86|119.46|0
1631886910000|2021-09-17 13:55:10|122.11|119.71|121.98|119.58|122.11|119.71|121.92|119.52|0
1631886920000|2021-09-17 13:55:20|121.92|119.52|121.92|119.52|121.98|119.58|121.92|119.52|0
1631886930000|2021-09-17 13:55:30|121.8|119.4|121.61|119.21|121.8|119.4|121.61|119.21|0
1631886940000|2021-09-17 13:55:40|121.55|119.15|121.43|119.03|121.55|119.15|121.43|119.03|0
1631886950000|2021-09-17 13:55:50|121.61|119.21|121.8|119.4|121.8|119.4|121.61|119.21|0
1631886960000|2021-09-17 13:56:00|121.74|119.34|121.8|119.4|121.8|119.4|121.74|119.34|0
1631886970000|2021-09-17 13:56:10|121.86|119.46|121.86|119.46|121.86|119.46|121.8|119.4|0
1631886980000|2021-09-17 13:56:20|121.92|119.52|121.89|119.49|121.92|119.52|121.8|119.4|0
1631886990000|2021-09-17 13:56:30|122.04|119.64|122.17|119.77|122.17|119.77|122.04|119.64|0
1631887000000|2021-09-17 13:56:40|122.11|119.71|122.23|119.83|122.23|119.83|122.11|119.71|0
1631887010000|2021-09-17 13:56:50|122.17|119.77|122.17|119.77|122.17|119.77|122.11|119.71|0
1631887020000|2021-09-17 13:57:00|122.23|119.83|122.35|119.95|122.48|120.08|122.23|119.83|0
1631887030000|2021-09-17 13:57:10|122.41|120.01|122.35|119.95|122.41|120.01|122.29|119.89|0
1631887040000|2021-09-17 13:57:20|122.29|119.89|122.29|119.89|122.29|119.89|122.29|119.89|0
1631887050000|2021-09-17 13:57:30|122.35|119.95|122.35|119.95|122.41|120.01|122.35|119.95|0
1631887060000|2021-09-17 13:57:40|122.41|120.01|122.54|120.14|122.54|120.14|122.41|120.01|0
1631887070000|2021-09-17 13:57:50|122.66|120.26|122.54|120.14|122.66|120.26|122.51|120.11|0
1631887080000|2021-09-17 13:58:00|122.6|120.2|122.54|120.14|122.6|120.2|122.54|120.14|0
1631887090000|2021-09-17 13:58:10|122.57|120.17|122.54|120.14|122.57|120.17|122.54|120.14|0
1631887100000|2021-09-17 13:58:20|122.47|120.07|122.41|120.01|122.47|120.07|122.41|120.01|0
1631887110000|2021-09-17 13:58:30|122.47|120.07|122.41|120.01|122.47|120.07|122.41|120.01|0
1631887120000|2021-09-17 13:58:40|122.35|119.95|122.41|120.01|122.41|120.01|122.35|119.95|0
1631887130000|2021-09-17 13:58:50|122.35|119.95|122.29|119.89|122.35|119.95|122.29|119.89|0
1631887140000|2021-09-17 13:59:00|122.35|119.95|122.17|119.77|122.35|119.95|122.17|119.77|0
1631887150000|2021-09-17 13:59:10|122.23|119.83|122.1|119.7|122.23|119.83|122.1|119.7|0
1631887160000|2021-09-17 13:59:20|122.04|119.64|122.04|119.64|122.07|119.67|122.04|119.64|0
1631887170000|2021-09-17 13:59:30|121.98|119.58|121.98|119.58|122.04|119.64|121.92|119.52|0
1631887180000|2021-09-17 13:59:40|121.92|119.52|121.98|119.58|121.98|119.58|121.92|119.52|0
1631887190000|2021-09-17 13:59:50|121.92|119.52|121.8|119.4|121.92|119.52|121.8|119.4|0
1631887200000|2021-09-17 14:00:00|121.73|119.33|121.67|119.27|121.8|119.4|121.64|119.24|0
1631887210000|2021-09-17 14:00:10|121.8|119.4|121.8|119.4|121.92|119.52|121.8|119.4|0
1631887220000|2021-09-17 14:00:20|121.92|119.52|121.92|119.52|121.92|119.52|121.8|119.4|0
1631887230000|2021-09-17 14:00:30|121.8|119.4|121.49|119.09|121.8|119.4|121.49|119.09|0
1631887240000|2021-09-17 14:00:40|121.24|118.84|121.49|119.09|121.49|119.09|121.24|118.84|0
1631887250000|2021-09-17 14:00:50|121.3|118.9|121.24|118.84|121.37|118.97|121.24|118.84|0
1631887260000|2021-09-17 14:01:00|121.43|119.03|121.3|118.9|121.55|119.15|121.3|118.9|0
1631887270000|2021-09-17 14:01:10|121.18|118.78|121.3|118.9|121.43|119.03|121.18|118.78|0
1631887280000|2021-09-17 14:01:20|121.18|118.78|121.12|118.72|121.18|118.78|121.12|118.72|0
1631887290000|2021-09-17 14:01:30|121.18|118.78|121.12|118.72|121.24|118.84|121.12|118.72|0
1631887300000|2021-09-17 14:01:40|121.18|118.78|121.49|119.09|121.49|119.09|121.18|118.78|0
1631887310000|2021-09-17 14:01:50|121.55|119.15|121.86|119.46|121.86|119.46|121.55|119.15|0
1631887320000|2021-09-17 14:02:00|121.8|119.4|121.61|119.21|121.8|119.4|121.61|119.21|0
1631887330000|2021-09-17 14:02:10|121.55|119.15|121.55|119.15|121.55|119.15|121.49|119.09|0
1631887340000|2021-09-17 14:02:20|121.67|119.27|121.92|119.52|121.92|119.52|121.67|119.27|0
1631887350000|2021-09-17 14:02:30|122.04|119.64|122.04|119.64|122.04|119.64|121.98|119.58|0
1631887360000|2021-09-17 14:02:40|122.1|119.7|122.23|119.83|122.23|119.83|122.1|119.7|0
1631887370000|2021-09-17 14:02:50|122.2|119.8|122.29|119.89|122.29|119.89|122.1|119.7|0
1631887380000|2021-09-17 14:03:00|122.23|119.83|122.16|119.76|122.23|119.83|122.16|119.76|0
1631887390000|2021-09-17 14:03:10|122.04|119.64|122.04|119.64|122.1|119.7|122.04|119.64|0
1631887400000|2021-09-17 14:03:20|121.98|119.58|122.1|119.7|122.16|119.76|121.98|119.58|0
1631887410000|2021-09-17 14:03:30|122.04|119.64|122.04|119.64|122.1|119.7|121.98|119.58|0
1631887420000|2021-09-17 14:03:40|121.92|119.52|121.92|119.52|121.98|119.58|121.92|119.52|0
1631887430000|2021-09-17 14:03:50|121.86|119.46|121.73|119.33|121.86|119.46|121.73|119.33|0
1631887440000|2021-09-17 14:04:00|121.67|119.27|121.79|119.39|121.79|119.39|121.67|119.27|0
1631887450000|2021-09-17 14:04:10|121.73|119.33|122.04|119.64|122.04|119.64|121.73|119.33|0
1631887460000|2021-09-17 14:04:20|122.23|119.83|122.16|119.76|122.23|119.83|122.16|119.76|0
1631887470000|2021-09-17 14:04:30|122.1|119.7|122.16|119.76|122.22|119.82|122.1|119.7|0
1631887480000|2021-09-17 14:04:40|122.22|119.82|121.98|119.58|122.26|119.86|121.98|119.58|0
1631887490000|2021-09-17 14:04:50|122.04|119.64|122.1|119.7|122.1|119.7|122.04|119.64|0
1631887500000|2021-09-17 14:05:00|122.22|119.82|122.29|119.89|122.35|119.95|122.22|119.82|0
1631887510000|2021-09-17 14:05:10|122.35|119.95|122.41|120.01|122.53|120.13|122.35|119.95|0
1631887520000|2021-09-17 14:05:20|122.35|119.95|122.72|120.32|122.72|120.32|122.35|119.95|0
1631887530000|2021-09-17 14:05:30|122.41|120.01|122.59|120.19|122.59|120.19|122.41|120.01|0
1631887540000|2021-09-17 14:05:40|122.66|120.26|122.53|120.13|122.66|120.26|122.53|120.13|0
1631887550000|2021-09-17 14:05:50|122.41|120.01|122.35|119.95|122.41|120.01|122.29|119.89|0
1631887560000|2021-09-17 14:06:00|122.41|120.01|122.53|120.13|122.59|120.19|122.41|120.01|0
1631887570000|2021-09-17 14:06:10|122.59|120.19|122.66|120.26|122.66|120.26|122.59|120.19|0
1631887580000|2021-09-17 14:06:20|122.72|120.32|122.78|120.38|122.78|120.38|122.72|120.32|0
1631887590000|2021-09-17 14:06:30|122.72|120.32|122.59|120.19|122.72|120.32|122.41|120.01|0
1631887600000|2021-09-17 14:06:40|122.53|120.13|122.41|120.01|122.53|120.13|122.29|119.89|0
1631887610000|2021-09-17 14:06:50|122.47|120.07|122.41|120.01|122.53|120.13|122.41|120.01|0
1631887620000|2021-09-17 14:07:00|122.35|119.95|122.35|119.95|122.47|120.07|122.35|119.95|0
1631887630000|2021-09-17 14:07:10|122.29|119.89|122.16|119.76|122.29|119.89|122.16|119.76|0
1631887640000|2021-09-17 14:07:20|122.1|119.7|122.16|119.76|122.16|119.76|122.04|119.64|0
1631887650000|2021-09-17 14:07:30|122.22|119.82|122.29|119.89|122.29|119.89|122.16|119.76|0
1631887660000|2021-09-17 14:07:40|122.47|120.07|122.35|119.95|122.47|120.07|122.29|119.89|0
1631887670000|2021-09-17 14:07:50|122.29|119.89|122.16|119.76|122.29|119.89|122.16|119.76|0
1631887680000|2021-09-17 14:08:00|122.22|119.82|122.28|119.88|122.28|119.88|122.22|119.82|0
1631887690000|2021-09-17 14:08:10|122.35|119.95|122.35|119.95|122.35|119.95|122.35|119.95|0
1631887700000|2021-09-17 14:08:20|122.28|119.88|122.1|119.7|122.28|119.88|122.1|119.7|0
1631887710000|2021-09-17 14:08:30|122.04|119.64|121.92|119.52|122.04|119.64|121.92|119.52|0
1631887720000|2021-09-17 14:08:40|121.85|119.45|122.04|119.64|122.04|119.64|121.85|119.45|0
1631887730000|2021-09-17 14:08:50|122.1|119.7|121.98|119.58|122.1|119.7|121.98|119.58|0
1631887740000|2021-09-17 14:09:00|121.91|119.51|121.98|119.58|121.98|119.58|121.91|119.51|0
1631887750000|2021-09-17 14:09:10|122.04|119.64|122.04|119.64|122.04|119.64|122.04|119.64|0
1631887760000|2021-09-17 14:09:20|121.98|119.58|122.1|119.7|122.1|119.7|121.98|119.58|0
1631887770000|2021-09-17 14:09:30|122.04|119.64|122.04|119.64|122.04|119.64|122.04|119.64|0
1631887780000|2021-09-17 14:09:40|121.98|119.58|121.91|119.51|121.98|119.58|121.91|119.51|0
1631887790000|2021-09-17 14:09:50|121.85|119.45|122.04|119.64|122.04|119.64|121.85|119.45|0
1631887800000|2021-09-17 14:10:00|122.1|119.7|122.16|119.76|122.16|119.76|122.04|119.64|0
1631887810000|2021-09-17 14:10:10|122.22|119.82|122.41|120.01|122.41|120.01|122.22|119.82|0
1631887820000|2021-09-17 14:10:20|122.53|120.13|122.47|120.07|122.53|120.13|122.47|120.07|0
1631887830000|2021-09-17 14:10:30|122.53|120.13|122.65|120.25|122.65|120.25|122.53|120.13|0
1631887840000|2021-09-17 14:10:40|122.59|120.19|122.59|120.19|122.59|120.19|122.41|120.01|0
1631887850000|2021-09-17 14:10:50|122.65|120.25|122.59|120.19|122.65|120.25|122.59|120.19|0
1631887860000|2021-09-17 14:11:00|122.65|120.25|122.47|120.07|122.72|120.32|122.47|120.07|0
1631887870000|2021-09-17 14:11:10|122.53|120.13|122.41|120.01|122.53|120.13|122.41|120.01|0
1631887880000|2021-09-17 14:11:20|122.35|119.95|122.22|119.82|122.35|119.95|122.22|119.82|0
1631887890000|2021-09-17 14:11:30|122.16|119.76|122.16|119.76|122.16|119.76|122.04|119.64|0
1631887900000|2021-09-17 14:11:40|122.28|119.88|122.35|119.95|122.41|120.01|122.28|119.88|0
1631887910000|2021-09-17 14:11:50|122.28|119.88|122.41|120.01|122.41|120.01|122.28|119.88|0
1631887920000|2021-09-17 14:12:00|122.5|120.1|122.53|120.13|122.53|120.13|122.5|120.1|0
1631887930000|2021-09-17 14:12:10|122.65|120.25|122.65|120.25|122.72|120.32|122.65|120.25|0
1631887940000|2021-09-17 14:12:20|122.72|120.32|122.72|120.32|122.72|120.32|122.41|120.01|0
1631887950000|2021-09-17 14:12:30|122.78|120.38|122.9|120.5|122.9|120.5|122.78|120.38|0
1631887960000|2021-09-17 14:12:40|122.78|120.38|122.84|120.44|122.9|120.5|122.78|120.38|0
1631887970000|2021-09-17 14:12:50|122.78|120.38|122.72|120.32|122.78|120.38|122.72|120.32|0
1631887980000|2021-09-17 14:13:00|122.65|120.25|122.9|120.5|122.9|120.5|122.65|120.25|0
1631887990000|2021-09-17 14:13:10|122.96|120.56|123.02|120.62|123.02|120.62|122.96|120.56|0
1631888000000|2021-09-17 14:13:20|123.21|120.81|123.4|121|123.4|121|123.21|120.81|0
1631888010000|2021-09-17 14:13:30|123.33|120.93|123.33|120.93|123.33|120.93|123.33|120.93|0
1631888020000|2021-09-17 14:13:40|123.27|120.87|123.27|120.87|123.27|120.87|123.21|120.81|0
1631888030000|2021-09-17 14:13:50|123.4|121|123.15|120.75|123.4|121|123.15|120.75|0
1631888040000|2021-09-17 14:14:00|123.21|120.81|123.21|120.81|123.21|120.81|123.09|120.69|0
1631888050000|2021-09-17 14:14:10|123.4|121|123.52|121.12|123.65|121.25|123.4|121|0
1631888060000|2021-09-17 14:14:20|123.4|121|123.33|120.93|123.4|121|123.33|120.93|0
1631888070000|2021-09-17 14:14:30|123.27|120.87|123.09|120.69|123.27|120.87|123.09|120.69|0
1631888080000|2021-09-17 14:14:40|123.21|120.81|123.21|120.81|123.21|120.81|123.09|120.69|0
1631888090000|2021-09-17 14:14:50|123.27|120.87|123.52|121.12|123.52|121.12|123.27|120.87|0
1631888100000|2021-09-17 14:15:00|123.65|121.25|123.58|121.18|123.65|121.25|123.58|121.18|0
1631888110000|2021-09-17 14:15:10|123.64|121.24|123.77|121.37|123.83|121.43|123.64|121.24|0
1631888120000|2021-09-17 14:15:20|123.71|121.31|123.83|121.43|123.83|121.43|123.71|121.31|0
1631888130000|2021-09-17 14:15:30|123.77|121.37|123.89|121.49|123.89|121.49|123.64|121.24|0
1631888140000|2021-09-17 14:15:40|123.96|121.56|123.83|121.43|123.96|121.56|123.83|121.43|0
1631888150000|2021-09-17 14:15:50|123.71|121.31|124.08|121.68|124.08|121.68|123.71|121.31|0
1631888160000|2021-09-17 14:16:00|123.99|121.59|123.71|121.31|123.99|121.59|123.71|121.31|0
1631888170000|2021-09-17 14:16:10|123.64|121.24|123.64|121.24|123.64|121.24|123.58|121.18|0
1631888180000|2021-09-17 14:16:20|123.71|121.31|123.64|121.24|123.77|121.37|123.64|121.24|0
1631888190000|2021-09-17 14:16:30|123.71|121.31|123.96|121.56|123.96|121.56|123.71|121.31|0
1631888200000|2021-09-17 14:16:40|123.83|121.43|124.89|122.49|124.89|122.49|123.83|121.43|0
1631888210000|2021-09-17 14:16:50|122.1|119.7|126|123.6|126|123.6|122.1|119.7|0
1631888220000|2021-09-17 14:17:00|125.94|123.54|124.02|121.62|125.94|123.54|124.02|121.62|0
1631888230000|2021-09-17 14:17:10|123.95|121.55|125.2|122.8|125.2|122.8|123.95|121.55|0
1631888240000|2021-09-17 14:17:20|125.13|122.73|125.13|122.73|125.2|122.8|125.07|122.67|0
1631888250000|2021-09-17 14:17:30|125.07|122.67|125.07|122.67|125.13|122.73|125.01|122.61|0
1631888260000|2021-09-17 14:17:40|125.13|122.73|125.2|122.8|125.32|122.92|125.13|122.73|0
1631888270000|2021-09-17 14:17:50|125.13|122.73|125.01|122.61|125.2|122.8|125.01|122.61|0
1631888280000|2021-09-17 14:18:00|124.94|122.54|124.76|122.36|125.2|122.8|124.76|122.36|0
1631888290000|2021-09-17 14:18:10|124.63|122.23|124.94|122.54|124.94|122.54|124.63|122.23|0
1631888300000|2021-09-17 14:18:20|124.88|122.48|124.69|122.29|124.88|122.48|124.69|122.29|0
1631888310000|2021-09-17 14:18:30|124.76|122.36|124.76|122.36|124.79|122.39|124.76|122.36|0
1631888320000|2021-09-17 14:18:40|124.63|122.23|124.57|122.17|124.69|122.29|124.57|122.17|0
1631888330000|2021-09-17 14:18:50|124.51|122.11|124.45|122.05|124.57|122.17|124.45|122.05|0
1631888340000|2021-09-17 14:19:00|124.38|121.98|124.26|121.86|124.38|121.98|124.26|121.86|0
1631888350000|2021-09-17 14:19:10|124.2|121.8|124.32|121.92|124.32|121.92|124.2|121.8|0
1631888360000|2021-09-17 14:19:20|124.38|121.98|124.38|121.98|124.45|122.05|124.38|121.98|0
1631888370000|2021-09-17 14:19:30|124.45|122.05|124.38|121.98|124.45|122.05|124.32|121.92|0
1631888380000|2021-09-17 14:19:40|124.32|121.92|124.13|121.73|124.32|121.92|124.13|121.73|0
1631888390000|2021-09-17 14:19:50|124.2|121.8|124.2|121.8|124.2|121.8|124.13|121.73|0
1631888400000|2021-09-17 14:20:00|124.32|121.92|124.44|122.04|124.44|122.04|124.26|121.86|0
1631888410000|2021-09-17 14:20:10|124.32|121.92|124.32|121.92|124.32|121.92|124.32|121.92|0
1631888420000|2021-09-17 14:20:20|124.63|122.23|124.26|121.86|124.63|122.23|124.26|121.86|0
1631888430000|2021-09-17 14:20:30|124.38|121.98|124.44|122.04|124.44|122.04|124.38|121.98|0
1631888440000|2021-09-17 14:20:40|124.32|121.92|124.13|121.73|124.32|121.92|124.13|121.73|0
1631888450000|2021-09-17 14:20:50|124.1|121.7|124.2|121.8|124.2|121.8|124.07|121.67|0
1631888460000|2021-09-17 14:21:00|124.13|121.73|124.13|121.73|124.26|121.86|124.13|121.73|0
1631888470000|2021-09-17 14:21:10|124.2|121.8|124.38|121.98|124.38|121.98|124.2|121.8|0
1631888480000|2021-09-17 14:21:20|124.32|121.92|124.2|121.8|124.32|121.92|124.2|121.8|0
1631888490000|2021-09-17 14:21:30|124.13|121.73|124.07|121.67|124.2|121.8|124.07|121.67|0
1631888500000|2021-09-17 14:21:40|124.01|121.61|123.88|121.48|124.01|121.61|123.88|121.48|0
1631888510000|2021-09-17 14:21:50|123.82|121.42|123.88|121.48|123.95|121.55|123.82|121.42|0
1631888520000|2021-09-17 14:22:00|123.82|121.42|124.01|121.61|124.01|121.61|123.82|121.42|0
1631888530000|2021-09-17 14:22:10|124.07|121.67|124.19|121.79|124.19|121.79|124.01|121.61|0
1631888550000|2021-09-17 14:22:30|124.26|121.86|124.26|121.86|124.32|121.92|124.26|121.86|0
1631888560000|2021-09-17 14:22:40|124.32|121.92|124.07|121.67|124.32|121.92|124.07|121.67|0
1631888570000|2021-09-17 14:22:50|124.01|121.61|124.19|121.79|124.26|121.86|124.01|121.61|0
1631888580000|2021-09-17 14:23:00|124.26|121.86|124.26|121.86|124.32|121.92|124.26|121.86|0
1631888590000|2021-09-17 14:23:10|124.38|121.98|124.32|121.92|124.38|121.98|124.26|121.86|0
1631888600000|2021-09-17 14:23:20|124.38|121.98|124.26|121.86|124.38|121.98|124.26|121.86|0
1631888610000|2021-09-17 14:23:30|124.13|121.73|124.13|121.73|124.13|121.73|124.07|121.67|0
1631888620000|2021-09-17 14:23:40|124.01|121.61|123.88|121.48|124.01|121.61|123.88|121.48|0
1631888630000|2021-09-17 14:23:50|123.95|121.55|123.95|121.55|124.01|121.61|123.95|121.55|0
1631888640000|2021-09-17 14:24:00|123.88|121.48|123.95|121.55|123.95|121.55|123.88|121.48|0
1631888650000|2021-09-17 14:24:10|124.01|121.61|124.07|121.67|124.13|121.73|124.01|121.61|0
1631888660000|2021-09-17 14:24:20|124.13|121.73|124.19|121.79|124.19|121.79|124.13|121.73|0
1631888670000|2021-09-17 14:24:30|124.26|121.86|124.32|121.92|124.32|121.92|124.19|121.79|0
1631888680000|2021-09-17 14:24:40|124.26|121.86|124.32|121.92|124.32|121.92|124.26|121.86|0
1631888690000|2021-09-17 14:24:50|124.38|121.98|124.63|122.23|124.63|122.23|124.38|121.98|0
1631888700000|2021-09-17 14:25:00|124.57|122.17|124.82|122.42|124.82|122.42|124.57|122.17|0
1631888710000|2021-09-17 14:25:10|124.88|122.48|124.63|122.23|124.88|122.48|124.63|122.23|0
1631888720000|2021-09-17 14:25:20|124.69|122.29|124.63|122.23|124.82|122.42|124.63|122.23|0
1631888730000|2021-09-17 14:25:30|124.69|122.29|124.63|122.23|124.69|122.29|124.57|122.17|0
1631888740000|2021-09-17 14:25:40|124.57|122.17|124.88|122.48|124.88|122.48|124.57|122.17|0
1631888750000|2021-09-17 14:25:50|124.82|122.42|124.82|122.42|124.88|122.48|124.82|122.42|0
1631888760000|2021-09-17 14:26:00|124.88|122.48|124.94|122.54|125|122.6|124.88|122.48|0
1631888770000|2021-09-17 14:26:10|124.82|122.42|124.97|122.57|124.97|122.57|124.82|122.42|0
1631888780000|2021-09-17 14:26:20|125|122.6|124.75|122.35|125|122.6|124.75|122.35|0
1631888790000|2021-09-17 14:26:30|124.82|122.42|124.63|122.23|124.82|122.42|124.63|122.23|0
1631888800000|2021-09-17 14:26:40|124.57|122.17|124.44|122.04|124.57|122.17|124.44|122.04|0
1631888810000|2021-09-17 14:26:50|124.5|122.1|124.63|122.23|124.63|122.23|124.32|121.92|0
1631888820000|2021-09-17 14:27:00|124.57|122.17|124.38|121.98|124.63|122.23|124.38|121.98|0
1631888830000|2021-09-17 14:27:10|124.25|121.85|124.13|121.73|124.25|121.85|124.13|121.73|0
1631888840000|2021-09-17 14:27:20|124.19|121.79|124.13|121.73|124.38|121.98|124.13|121.73|0
1631888850000|2021-09-17 14:27:30|124.19|121.79|123.94|121.54|124.19|121.79|123.94|121.54|0
1631888860000|2021-09-17 14:27:40|123.88|121.48|123.94|121.54|123.94|121.54|123.88|121.48|0
1631888870000|2021-09-17 14:27:50|123.88|121.48|123.94|121.54|123.94|121.54|123.88|121.48|0
1631888880000|2021-09-17 14:28:00|123.88|121.48|124.01|121.61|124.07|121.67|123.88|121.48|0
1631888890000|2021-09-17 14:28:10|123.88|121.48|123.82|121.42|123.88|121.48|123.63|121.23|0
1631888900000|2021-09-17 14:28:20|123.76|121.36|123.57|121.17|123.82|121.42|123.57|121.17|0
1631888910000|2021-09-17 14:28:30|123.51|121.11|123.45|121.05|123.51|121.11|123.39|120.99|0
1631888920000|2021-09-17 14:28:40|123.51|121.11|123.39|120.99|123.51|121.11|123.39|120.99|0
1631888930000|2021-09-17 14:28:50|123.45|121.05|123.32|120.92|123.45|121.05|123.32|120.92|0
1631888940000|2021-09-17 14:29:00|123.39|120.99|123.45|121.05|123.45|121.05|123.26|120.86|0
1631888950000|2021-09-17 14:29:10|123.39|120.99|123.32|120.92|123.39|120.99|123.26|120.86|0
1631888960000|2021-09-17 14:29:20|123.39|120.99|123.45|121.05|123.45|121.05|123.32|120.92|0
1631888970000|2021-09-17 14:29:30|123.39|120.99|123.63|121.23|123.63|121.23|123.32|120.92|0
1631888980000|2021-09-17 14:29:40|123.57|121.17|123.57|121.17|123.63|121.23|123.57|121.17|0
1631888990000|2021-09-17 14:29:50|123.63|121.23|123.57|121.17|123.63|121.23|123.57|121.17|0
1631889000000|2021-09-17 14:30:00|123.63|121.23|124|121.6|124|121.6|123.63|121.23|0
1631889010000|2021-09-17 14:30:10|124.07|121.67|124.19|121.79|124.19|121.79|124.07|121.67|0
1631889020000|2021-09-17 14:30:20|124.13|121.73|124.25|121.85|124.25|121.85|124.07|121.67|0
1631889030000|2021-09-17 14:30:30|124.32|121.92|124.25|121.85|124.32|121.92|124.25|121.85|0
1631889040000|2021-09-17 14:30:40|124.19|121.79|124.07|121.67|124.25|121.85|124.07|121.67|0
1631889050000|2021-09-17 14:30:50|124.13|121.73|124.13|121.73|124.13|121.73|124.13|121.73|0
1631889060000|2021-09-17 14:31:00|124.44|122.04|124.5|122.1|124.5|122.1|124.44|122.04|0
1631889070000|2021-09-17 14:31:10|124.56|122.16|124.81|122.41|124.81|122.41|124.56|122.16|0
1631889080000|2021-09-17 14:31:20|124.75|122.35|124.63|122.23|124.81|122.41|124.63|122.23|0
1631889090000|2021-09-17 14:31:30|124.44|122.04|124.38|121.98|124.5|122.1|124.38|121.98|0
1631889100000|2021-09-17 14:31:40|124.44|122.04|124.5|122.1|124.5|122.1|124.44|122.04|0
1631889110000|2021-09-17 14:31:50|124.44|122.04|124.5|122.1|124.53|122.13|124.44|122.04|0
1631889120000|2021-09-17 14:32:00|124.63|122.23|124.5|122.1|124.69|122.29|124.5|122.1|0
1631889130000|2021-09-17 14:32:10|124.31|121.91|124.25|121.85|124.38|121.98|124.25|121.85|0
1631889140000|2021-09-17 14:32:20|124.13|121.73|124.13|121.73|124.19|121.79|124.13|121.73|0
1631889150000|2021-09-17 14:32:30|124.07|121.67|124.13|121.73|124.13|121.73|124|121.6|0
1631889160000|2021-09-17 14:32:40|124.25|121.85|124.31|121.91|124.38|121.98|124.25|121.85|0
1631889170000|2021-09-17 14:32:50|124.38|121.98|124.38|121.98|124.38|121.98|124.25|121.85|0
1631889180000|2021-09-17 14:33:00|124.25|121.85|124.19|121.79|124.25|121.85|124.19|121.79|0
1631889190000|2021-09-17 14:33:10|124.13|121.73|124.13|121.73|124.25|121.85|124.13|121.73|0
1631889200000|2021-09-17 14:33:20|124.07|121.67|123.88|121.48|124.07|121.67|123.88|121.48|0
1631889210000|2021-09-17 14:33:30|124|121.6|123.82|121.42|124|121.6|123.82|121.42|0
1631889220000|2021-09-17 14:33:40|123.88|121.48|123.82|121.42|123.88|121.48|123.82|121.42|0
1631889230000|2021-09-17 14:33:50|123.88|121.48|123.69|121.29|123.88|121.48|123.69|121.29|0
1631889240000|2021-09-17 14:34:00|123.63|121.23|123.82|121.42|123.82|121.42|123.57|121.17|0
1631889250000|2021-09-17 14:34:10|123.75|121.35|123.82|121.42|123.82|121.42|123.75|121.35|0
1631889260000|2021-09-17 14:34:20|123.88|121.48|123.75|121.35|123.94|121.54|123.75|121.35|0
1631889270000|2021-09-17 14:34:30|123.88|121.48|124|121.6|124|121.6|123.88|121.48|0
1631889280000|2021-09-17 14:34:40|124.06|121.66|124.13|121.73|124.13|121.73|124.06|121.66|0
1631889290000|2021-09-17 14:34:50|123.94|121.54|123.94|121.54|123.94|121.54|123.91|121.51|0
1631889300000|2021-09-17 14:35:00|123.88|121.48|123.88|121.48|123.88|121.48|123.75|121.35|0
1631889310000|2021-09-17 14:35:10|124|121.6|124.19|121.79|124.19|121.79|124|121.6|0
1631889320000|2021-09-17 14:35:20|124.13|121.73|124.19|121.79|124.19|121.79|124.13|121.73|0
1631889330000|2021-09-17 14:35:30|124.25|121.85|124.25|121.85|124.25|121.85|124.19|121.79|0
1631889340000|2021-09-17 14:35:40|124.19|121.79|124.06|121.66|124.19|121.79|124.06|121.66|0
1631889350000|2021-09-17 14:35:50|124|121.6|124.06|121.66|124.06|121.66|124|121.6|0
1631889360000|2021-09-17 14:36:00|124.13|121.73|124.38|121.98|124.38|121.98|124.13|121.73|0
1631889370000|2021-09-17 14:36:10|124.31|121.91|124.5|122.1|124.5|122.1|124.31|121.91|0
1631889380000|2021-09-17 14:36:20|124.44|122.04|124.62|122.22|124.62|122.22|124.25|121.85|0
1631889390000|2021-09-17 14:36:30|124.56|122.16|124.56|122.16|124.62|122.22|124.56|122.16|0
1631889400000|2021-09-17 14:36:40|124.81|122.41|124.81|122.41|124.81|122.41|124.81|122.41|0
1631889410000|2021-09-17 14:36:50|124.87|122.47|125.06|122.66|125.06|122.66|124.75|122.35|0
1631889420000|2021-09-17 14:37:00|125.19|122.79|125.06|122.66|125.19|122.79|125.06|122.66|0
1631889430000|2021-09-17 14:37:10|125|122.6|124.87|122.47|125|122.6|124.81|122.41|0
1631889440000|2021-09-17 14:37:20|125|122.6|124.87|122.47|125|122.6|124.87|122.47|0
1631889450000|2021-09-17 14:37:30|124.94|122.54|124.94|122.54|125|122.6|124.94|122.54|0
1631889460000|2021-09-17 14:37:40|125|122.6|124.94|122.54|125.06|122.66|124.94|122.54|0
1631889470000|2021-09-17 14:37:50|125|122.6|125.06|122.66|125.06|122.66|125|122.6|0
1631889480000|2021-09-17 14:38:00|125.19|122.79|124.87|122.47|125.19|122.79|124.87|122.47|0
1631889490000|2021-09-17 14:38:10|124.94|122.54|124.81|122.41|124.94|122.54|124.81|122.41|0
1631889500000|2021-09-17 14:38:20|124.56|122.16|124.69|122.29|124.69|122.29|124.56|122.16|0
1631889510000|2021-09-17 14:38:30|124.62|122.22|124.5|122.1|124.62|122.22|124.5|122.1|0
1631889520000|2021-09-17 14:38:40|124.44|122.04|124.5|122.1|124.5|122.1|124.44|122.04|0
1631889530000|2021-09-17 14:38:50|124.56|122.16|124.56|122.16|124.56|122.16|124.5|122.1|0
1631889540000|2021-09-17 14:39:00|124.44|122.04|124.31|121.91|124.44|122.04|124.31|121.91|0
1631889550000|2021-09-17 14:39:10|124.44|122.04|124.37|121.97|124.44|122.04|124.37|121.97|0
1631889560000|2021-09-17 14:39:20|124.44|122.04|124.62|122.22|124.62|122.22|124.44|122.04|0
1631889570000|2021-09-17 14:39:30|124.5|122.1|124.81|122.41|124.81|122.41|124.5|122.1|0
1631889580000|2021-09-17 14:39:40|124.87|122.47|124.93|122.53|125|122.6|124.87|122.47|0
1631889590000|2021-09-17 14:39:50|125|122.6|124.87|122.47|125|122.6|124.87|122.47|0
1631889600000|2021-09-17 14:40:00|124.93|122.53|125.06|122.66|125.12|122.72|124.93|122.53|0
1631889610000|2021-09-17 14:40:10|125.18|122.78|125.12|122.72|125.18|122.78|125.12|122.72|0
1631889750000|2021-09-17 14:42:30|125.05|122.65|125.05|122.65|125.11|122.71|125.05|122.65|0
1631889760000|2021-09-17 14:42:40|124.99|122.59|125.05|122.65|125.11|122.71|124.99|122.59|0
1631889770000|2021-09-17 14:42:50|124.99|122.59|125.05|122.65|125.05|122.65|124.99|122.59|0
1631889780000|2021-09-17 14:43:00|124.99|122.59|124.74|122.34|124.99|122.59|124.74|122.34|0
1631889790000|2021-09-17 14:43:10|124.68|122.28|124.93|122.53|124.93|122.53|124.68|122.28|0
1631889800000|2021-09-17 14:43:20|124.99|122.59|125.05|122.65|125.05|122.65|124.99|122.59|0
1631889810000|2021-09-17 14:43:30|125.11|122.71|125.18|122.78|125.18|122.78|125.11|122.71|0
1631889820000|2021-09-17 14:43:40|125.11|122.71|125.18|122.78|125.24|122.84|125.11|122.71|0
1631889830000|2021-09-17 14:43:50|125.11|122.71|124.93|122.53|125.11|122.71|124.93|122.53|0
1631889840000|2021-09-17 14:44:00|124.8|122.4|124.8|122.4|124.8|122.4|124.8|122.4|0
1631889850000|2021-09-17 14:44:10|124.86|122.46|125.05|122.65|125.05|122.65|124.8|122.4|0
1631889860000|2021-09-17 14:44:20|125.11|122.71|124.86|122.46|125.11|122.71|124.86|122.46|0
1631889870000|2021-09-17 14:44:30|124.8|122.4|124.74|122.34|124.8|122.4|124.74|122.34|0
1631889880000|2021-09-17 14:44:40|124.8|122.4|124.93|122.53|124.93|122.53|124.74|122.34|0
1631889890000|2021-09-17 14:44:50|125.05|122.65|125.18|122.78|125.18|122.78|125.05|122.65|0
1631889900000|2021-09-17 14:45:00|125.24|122.84|125.49|123.09|125.49|123.09|125.24|122.84|0
1631889910000|2021-09-17 14:45:10|125.43|123.03|125.3|122.9|125.43|123.03|125.3|122.9|0
1631889920000|2021-09-17 14:45:20|125.36|122.96|125.3|122.9|125.36|122.96|125.24|122.84|0
1631889930000|2021-09-17 14:45:30|125.24|122.84|125.3|122.9|125.3|122.9|125.24|122.84|0
1631889940000|2021-09-17 14:45:40|125.24|122.84|125.43|123.03|125.43|123.03|125.24|122.84|0
1631889950000|2021-09-17 14:45:50|125.55|123.15|125.68|123.28|125.68|123.28|125.55|123.15|0
1631889960000|2021-09-17 14:46:00|125.62|123.22|125.8|123.4|125.8|123.4|125.62|123.22|0
1631889970000|2021-09-17 14:46:10|125.74|123.34|125.74|123.34|125.87|123.47|125.74|123.34|0
1631889980000|2021-09-17 14:46:20|125.68|123.28|125.68|123.28|125.68|123.28|125.62|123.22|0
1631889990000|2021-09-17 14:46:30|125.74|123.34|125.8|123.4|125.8|123.4|125.68|123.28|0
1631890000000|2021-09-17 14:46:40|125.74|123.34|125.43|123.03|125.74|123.34|125.43|123.03|0
1631890010000|2021-09-17 14:46:50|125.36|122.96|125.68|123.28|125.68|123.28|125.36|122.96|0
1631890020000|2021-09-17 14:47:00|125.87|123.47|125.87|123.47|125.87|123.47|125.74|123.34|0
1631890030000|2021-09-17 14:47:10|125.8|123.4|125.8|123.4|125.8|123.4|125.74|123.34|0
1631890040000|2021-09-17 14:47:20|125.74|123.34|125.93|123.53|125.93|123.53|125.74|123.34|0
1631890050000|2021-09-17 14:47:30|125.87|123.47|125.87|123.47|125.93|123.53|125.87|123.47|0
1631890060000|2021-09-17 14:47:40|125.74|123.34|125.74|123.34|125.74|123.34|125.68|123.28|0
1631890070000|2021-09-17 14:47:50|125.68|123.28|125.43|123.03|125.68|123.28|125.43|123.03|0
1631890080000|2021-09-17 14:48:00|125.3|122.9|125.24|122.84|125.3|122.9|125.24|122.84|0
1631890090000|2021-09-17 14:48:10|125.3|122.9|125.36|122.96|125.43|123.03|125.3|122.9|0
1631890100000|2021-09-17 14:48:20|125.24|122.84|125.24|122.84|125.24|122.84|125.17|122.77|0
1631890110000|2021-09-17 14:48:30|125.17|122.77|124.92|122.52|125.17|122.77|124.92|122.52|0
1631890120000|2021-09-17 14:48:40|124.99|122.59|124.86|122.46|124.99|122.59|124.86|122.46|0
1631890130000|2021-09-17 14:48:50|124.8|122.4|124.67|122.27|124.8|122.4|124.67|122.27|0
1631890140000|2021-09-17 14:49:00|124.74|122.34|124.86|122.46|124.86|122.46|124.74|122.34|0
1631890150000|2021-09-17 14:49:10|124.8|122.4|124.8|122.4|124.8|122.4|124.67|122.27|0
1631890160000|2021-09-17 14:49:20|124.74|122.34|124.92|122.52|124.92|122.52|124.74|122.34|0
1631890170000|2021-09-17 14:49:30|124.99|122.59|124.99|122.59|124.99|122.59|124.92|122.52|0
1631890180000|2021-09-17 14:49:40|125.05|122.65|124.92|122.52|125.05|122.65|124.92|122.52|0
1631890190000|2021-09-17 14:49:50|124.86|122.46|124.8|122.4|124.86|122.46|124.74|122.34|0
1631890200000|2021-09-17 14:50:00|124.86|122.46|125.05|122.65|125.05|122.65|124.86|122.46|0
1631890210000|2021-09-17 14:50:10|125.11|122.71|125.11|122.71|125.11|122.71|125.05|122.65|0
1631890220000|2021-09-17 14:50:20|125.17|122.77|125.3|122.9|125.3|122.9|125.17|122.77|0
1631890230000|2021-09-17 14:50:30|125.36|122.96|125.43|123.03|125.43|123.03|125.36|122.96|0
1631890240000|2021-09-17 14:50:40|125.36|122.96|125.49|123.09|125.61|123.21|125.36|122.96|0
1631890250000|2021-09-17 14:50:50|125.43|123.03|125.49|123.09|125.55|123.15|125.43|123.03|0
1631890260000|2021-09-17 14:51:00|125.55|123.15|125.42|123.02|125.55|123.15|125.42|123.02|0
1631890270000|2021-09-17 14:51:10|125.55|123.15|125.55|123.15|125.61|123.21|125.42|123.02|0
1631890280000|2021-09-17 14:51:20|125.49|123.09|125.24|122.84|125.49|123.09|125.24|122.84|0
1631890290000|2021-09-17 14:51:30|125.3|122.9|125.49|123.09|125.49|123.09|125.24|122.84|0
1631890300000|2021-09-17 14:51:40|125.42|123.02|125.49|123.09|125.49|123.09|125.42|123.02|0
1631890310000|2021-09-17 14:51:50|125.36|122.96|125.42|123.02|125.42|123.02|125.36|122.96|0
1631890320000|2021-09-17 14:52:00|125.36|122.96|125.49|123.09|125.49|123.09|125.3|122.9|0
1631890330000|2021-09-17 14:52:10|125.36|122.96|125.36|122.96|125.36|122.96|125.36|122.96|0
1631890340000|2021-09-17 14:52:20|125.3|122.9|125.17|122.77|125.3|122.9|125.11|122.71|0
1631890350000|2021-09-17 14:52:30|125.11|122.71|125.24|122.84|125.24|122.84|125.11|122.71|0
1631890360000|2021-09-17 14:52:40|125.17|122.77|125.3|122.9|125.3|122.9|125.17|122.77|0
1631890370000|2021-09-17 14:52:50|125.36|122.96|125.42|123.02|125.42|123.02|125.36|122.96|0
1631890380000|2021-09-17 14:53:00|125.49|123.09|125.3|122.9|125.49|123.09|125.3|122.9|0
1631890390000|2021-09-17 14:53:10|125.36|122.96|125.3|122.9|125.42|123.02|125.3|122.9|0
1631890400000|2021-09-17 14:53:20|125.24|122.84|124.92|122.52|125.24|122.84|124.92|122.52|0
1631890410000|2021-09-17 14:53:30|124.73|122.33|124.73|122.33|124.8|122.4|124.73|122.33|0
1631890420000|2021-09-17 14:53:40|124.67|122.27|124.61|122.21|124.67|122.27|124.55|122.15|0
1631890430000|2021-09-17 14:53:50|124.48|122.08|124.42|122.02|124.48|122.08|124.36|121.96|0
1631890440000|2021-09-17 14:54:00|124.36|121.96|124.55|122.15|124.55|122.15|124.36|121.96|0
1631890450000|2021-09-17 14:54:10|124.61|122.21|124.61|122.21|124.73|122.33|124.61|122.21|0
1631890460000|2021-09-17 14:54:20|124.67|122.27|124.36|121.96|124.67|122.27|124.36|121.96|0
1631890470000|2021-09-17 14:54:30|124.3|121.9|124.3|121.9|124.3|121.9|124.23|121.83|0
1631890480000|2021-09-17 14:54:40|124.23|121.83|124.11|121.71|124.23|121.83|124.11|121.71|0
1631890490000|2021-09-17 14:54:50|124.17|121.77|124.17|121.77|124.17|121.77|124.11|121.71|0
1631890500000|2021-09-17 14:55:00|124.23|121.83|124.3|121.9|124.3|121.9|124.17|121.77|0
1631890510000|2021-09-17 14:55:10|124.36|121.96|124.42|122.02|124.42|122.02|124.3|121.9|0
1631890520000|2021-09-17 14:55:20|124.48|122.08|124.55|122.15|124.61|122.21|124.48|122.08|0
1631890530000|2021-09-17 14:55:30|124.61|122.21|124.73|122.33|124.73|122.33|124.61|122.21|0
1631890540000|2021-09-17 14:55:40|124.67|122.27|124.73|122.33|124.73|122.33|124.67|122.27|0
1631890550000|2021-09-17 14:55:50|124.67|122.27|124.8|122.4|124.8|122.4|124.67|122.27|0
1631890560000|2021-09-17 14:56:00|124.86|122.46|124.92|122.52|124.98|122.58|124.86|122.46|0
1631890570000|2021-09-17 14:56:10|124.86|122.46|124.92|122.52|124.98|122.58|124.86|122.46|0
1631890580000|2021-09-17 14:56:20|124.86|122.46|124.86|122.46|124.92|122.52|124.86|122.46|0
1631890590000|2021-09-17 14:56:30|124.79|122.39|124.98|122.58|124.98|122.58|124.79|122.39|0
1631890600000|2021-09-17 14:56:40|124.92|122.52|124.98|122.58|124.98|122.58|124.86|122.46|0
1631890610000|2021-09-17 14:56:50|124.92|122.52|125.05|122.65|125.05|122.65|124.92|122.52|0
1631890620000|2021-09-17 14:57:00|125.11|122.71|124.53|122.13|125.11|122.71|124.53|122.13|0
1631890630000|2021-09-17 14:57:10|124.59|122.19|124.47|122.07|124.59|122.19|124.4|122|0
1631890640000|2021-09-17 14:57:20|126.52|124.12|126.52|124.12|126.58|124.18|126.45|124.05|0
1631890650000|2021-09-17 14:57:30|126.45|124.05|126.64|124.24|126.64|124.24|126.45|124.05|0
1631890660000|2021-09-17 14:57:40|126.58|124.18|126.64|124.24|126.64|124.24|126.58|124.18|0
1631890670000|2021-09-17 14:57:50|126.71|124.31|126.71|124.31|126.71|124.31|126.64|124.24|0
1631890680000|2021-09-17 14:58:00|126.77|124.37|126.83|124.43|126.83|124.43|126.77|124.37|0
1631890690000|2021-09-17 14:58:10|126.71|124.31|126.77|124.37|126.77|124.37|126.71|124.31|0
1631890700000|2021-09-17 14:58:20|126.83|124.43|126.9|124.5|126.9|124.5|126.83|124.43|0
1631890710000|2021-09-17 14:58:30|126.83|124.43|126.9|124.5|126.9|124.5|126.83|124.43|0
1631890720000|2021-09-17 14:58:40|126.83|124.43|127.02|124.62|127.02|124.62|126.83|124.43|0
1631890730000|2021-09-17 14:58:50|126.9|124.5|126.45|124.05|126.9|124.5|126.45|124.05|0
1631890740000|2021-09-17 14:59:00|126.52|124.12|126.58|124.18|126.58|124.18|126.45|124.05|0
1631890750000|2021-09-17 14:59:10|126.71|124.31|126.77|124.37|126.77|124.37|126.71|124.31|0
1631890760000|2021-09-17 14:59:20|126.64|124.24|126.45|124.05|126.64|124.24|126.45|124.05|0
1631890770000|2021-09-17 14:59:30|126.49|124.09|126.39|123.99|126.52|124.12|126.39|123.99|0
1631890780000|2021-09-17 14:59:40|126.33|123.93|126.14|123.74|126.33|123.93|126.14|123.74|0
1631890790000|2021-09-17 14:59:50|126.27|123.87|126.14|123.74|126.27|123.87|126.14|123.74|0
1631890800000|2021-09-17 15:00:00|126.39|123.99|126.52|124.12|126.52|124.12|126.39|123.99|0
1631890810000|2021-09-17 15:00:10|126.71|124.31|126.33|123.93|126.71|124.31|126.33|123.93|0
1631890820000|2021-09-17 15:00:20|126.26|123.86|126.08|123.68|126.26|123.86|126.08|123.68|0
1631890830000|2021-09-17 15:00:30|126.14|123.74|126.2|123.8|126.33|123.93|126.14|123.74|0
1631890840000|2021-09-17 15:00:40|126.14|123.74|126.14|123.74|126.14|123.74|126.14|123.74|0
1631890850000|2021-09-17 15:00:50|126.33|123.93|126.26|123.86|126.33|123.93|126.26|123.86|0
1631890860000|2021-09-17 15:01:00|126.2|123.8|126.52|124.12|126.52|124.12|126.2|123.8|0
1631890870000|2021-09-17 15:01:10|126.58|124.18|126.45|124.05|126.58|124.18|126.45|124.05|0
1631890880000|2021-09-17 15:01:20|126.33|123.93|126.26|123.86|126.39|123.99|126.26|123.86|0
1631890890000|2021-09-17 15:01:30|126.2|123.8|126.08|123.68|126.2|123.8|126.08|123.68|0
1631890900000|2021-09-17 15:01:40|126.01|123.61|126.08|123.68|126.08|123.68|126.01|123.61|0
1631890910000|2021-09-17 15:01:50|126.14|123.74|125.89|123.49|126.14|123.74|125.89|123.49|0
1631890920000|2021-09-17 15:02:00|126.01|123.61|125.89|123.49|126.01|123.61|125.89|123.49|0
1631890930000|2021-09-17 15:02:10|125.95|123.55|126.2|123.8|126.2|123.8|125.95|123.55|0
1631890940000|2021-09-17 15:02:20|126.33|123.93|126.39|123.99|126.39|123.99|126.26|123.86|0
1631890950000|2021-09-17 15:02:30|126.26|123.86|126.08|123.68|126.26|123.86|126.08|123.68|0
1631890960000|2021-09-17 15:02:40|126.14|123.74|126.39|123.99|126.39|123.99|126.14|123.74|0
1631890970000|2021-09-17 15:02:50|126.33|123.93|126.58|124.18|126.58|124.18|126.33|123.93|0
1631890980000|2021-09-17 15:03:00|126.64|124.24|126.64|124.24|126.64|124.24|126.52|124.12|0
1631890990000|2021-09-17 15:03:10|126.58|124.18|126.7|124.3|126.7|124.3|126.58|124.18|0
1631891000000|2021-09-17 15:03:20|126.77|124.37|125.58|123.18|126.77|124.37|125.58|123.18|0
1631891010000|2021-09-17 15:03:30|125.52|123.12|125.71|123.31|125.71|123.31|125.52|123.12|0
1631891020000|2021-09-17 15:03:40|125.77|123.37|125.71|123.31|125.77|123.37|125.71|123.31|0
1631891030000|2021-09-17 15:03:50|125.77|123.37|125.65|123.25|125.77|123.37|125.65|123.25|0
1631891040000|2021-09-17 15:04:00|125.58|123.18|125.77|123.37|125.77|123.37|125.58|123.18|0
1631891050000|2021-09-17 15:04:10|125.83|123.43|125.9|123.5|125.9|123.5|125.83|123.43|0
1631891060000|2021-09-17 15:04:20|126.02|123.62|125.83|123.43|126.02|123.62|125.83|123.43|0
1631891070000|2021-09-17 15:04:30|125.77|123.37|125.58|123.18|125.77|123.37|125.58|123.18|0
1631891080000|2021-09-17 15:04:40|125.52|123.12|125.33|122.93|125.52|123.12|125.33|122.93|0
1631891090000|2021-09-17 15:04:50|125.27|122.87|125.33|122.93|125.33|122.93|125.27|122.87|0
1631891100000|2021-09-17 15:05:00|125.27|122.87|125.58|123.18|125.58|123.18|125.27|122.87|0
1631891110000|2021-09-17 15:05:10|125.64|123.24|125.64|123.24|125.64|123.24|125.58|123.18|0
1631891120000|2021-09-17 15:05:20|125.52|123.12|125.64|123.24|125.64|123.24|125.52|123.12|0
1631891130000|2021-09-17 15:05:30|125.71|123.31|125.9|123.5|125.9|123.5|125.71|123.31|0
1631891140000|2021-09-17 15:05:40|125.83|123.43|125.83|123.43|125.83|123.43|125.77|123.37|0
1631891150000|2021-09-17 15:05:50|125.77|123.37|125.83|123.43|125.83|123.43|125.77|123.37|0
1631891160000|2021-09-17 15:06:00|125.9|123.5|126.15|123.75|126.21|123.81|125.9|123.5|0
1631891170000|2021-09-17 15:06:10|126.08|123.68|126.08|123.68|126.08|123.68|125.96|123.56|0
1631891180000|2021-09-17 15:06:20|126.02|123.62|126.02|123.62|126.15|123.75|126.02|123.62|0
1631891190000|2021-09-17 15:06:30|126.08|123.68|125.96|123.56|126.08|123.68|125.96|123.56|0
1631891200000|2021-09-17 15:06:40|125.83|123.43|125.83|123.43|125.83|123.43|125.77|123.37|0
1631891210000|2021-09-17 15:06:50|125.77|123.37|125.9|123.5|125.9|123.5|125.77|123.37|0
1631891220000|2021-09-17 15:07:00|125.96|123.56|125.96|123.56|125.96|123.56|125.9|123.5|0
1631891230000|2021-09-17 15:07:10|125.83|123.43|125.83|123.43|125.83|123.43|125.83|123.43|0
1631891240000|2021-09-17 15:07:20|125.9|123.5|125.71|123.31|125.9|123.5|125.64|123.24|0
1631891250000|2021-09-17 15:07:30|125.58|123.18|125.58|123.18|125.58|123.18|125.52|123.12|0
1631891260000|2021-09-17 15:07:40|125.52|123.12|125.58|123.18|125.64|123.24|125.52|123.12|0
1631891270000|2021-09-17 15:07:50|125.71|123.31|125.89|123.49|125.89|123.49|125.71|123.31|0
1631891280000|2021-09-17 15:08:00|125.96|123.56|125.96|123.56|126.02|123.62|125.96|123.56|0
1631891290000|2021-09-17 15:08:10|125.89|123.49|125.96|123.56|125.96|123.56|125.89|123.49|0
1631891300000|2021-09-17 15:08:20|126.02|123.62|126.02|123.62|126.02|123.62|126.02|123.62|0
1631891310000|2021-09-17 15:08:30|126.08|123.68|126.08|123.68|126.08|123.68|126.08|123.68|0
1631891320000|2021-09-17 15:08:40|126.15|123.75|125.89|123.49|126.15|123.75|125.89|123.49|0
1631891330000|2021-09-17 15:08:50|125.96|123.56|125.83|123.43|126.02|123.62|125.83|123.43|0
1631891340000|2021-09-17 15:09:00|125.52|123.12|125.52|123.12|125.58|123.18|125.52|123.12|0
1631891350000|2021-09-17 15:09:10|125.64|123.24|125.52|123.12|125.64|123.24|125.52|123.12|0
1631891360000|2021-09-17 15:09:20|125.58|123.18|125.39|122.99|125.58|123.18|125.39|122.99|0
1631891370000|2021-09-17 15:09:30|125.45|123.05|125.39|122.99|125.45|123.05|125.39|122.99|0
1631891380000|2021-09-17 15:09:40|125.33|122.93|125.45|123.05|125.45|123.05|125.33|122.93|0
1631891390000|2021-09-17 15:09:50|125.39|122.99|125.52|123.12|125.52|123.12|125.39|122.99|0
1631891400000|2021-09-17 15:10:00|125.71|123.31|125.77|123.37|125.77|123.37|125.71|123.31|0
1631891410000|2021-09-17 15:10:10|125.89|123.49|125.96|123.56|126.02|123.62|125.89|123.49|0
1631891420000|2021-09-17 15:10:20|126.02|123.62|126.15|123.75|126.15|123.75|126.02|123.62|0
1631891430000|2021-09-17 15:10:30|126.21|123.81|126.15|123.75|126.21|123.81|126.08|123.68|0
1631891440000|2021-09-17 15:10:40|126.21|123.81|126.15|123.75|126.21|123.81|126.15|123.75|0
1631891450000|2021-09-17 15:10:50|126.21|123.81|126.52|124.12|126.52|124.12|126.21|123.81|0
1631891460000|2021-09-17 15:11:00|126.46|124.06|126.27|123.87|126.46|124.06|126.27|123.87|0
1631891470000|2021-09-17 15:11:10|126.4|124|126.27|123.87|126.4|124|126.27|123.87|0
1631891480000|2021-09-17 15:11:20|126.33|123.93|126.4|124|126.4|124|126.33|123.93|0
1631891490000|2021-09-17 15:11:30|126.33|123.93|126.21|123.81|126.33|123.93|126.15|123.75|0
1631891500000|2021-09-17 15:11:40|126.27|123.87|126.15|123.75|126.27|123.87|126.15|123.75|0
1631891510000|2021-09-17 15:11:50|126.27|123.87|126.4|124|126.46|124.06|126.27|123.87|0
1631891520000|2021-09-17 15:12:00|126.46|124.06|126.59|124.19|126.59|124.19|126.46|124.06|0
1631891530000|2021-09-17 15:12:10|126.65|124.25|126.59|124.19|126.65|124.25|126.52|124.12|0
1631891540000|2021-09-17 15:12:20|126.65|124.25|126.71|124.31|126.71|124.31|126.65|124.25|0
1631891550000|2021-09-17 15:12:30|126.78|124.38|126.71|124.31|126.78|124.38|126.71|124.31|0
1631891560000|2021-09-17 15:12:40|126.59|124.19|126.46|124.06|126.65|124.25|126.46|124.06|0
1631891570000|2021-09-17 15:12:50|126.4|124|126.08|123.68|126.4|124|126.08|123.68|0
1631891580000|2021-09-17 15:13:00|126.14|123.74|126.08|123.68|126.14|123.74|126.08|123.68|0
1631891590000|2021-09-17 15:13:10|126.02|123.62|125.83|123.43|126.02|123.62|125.83|123.43|0
1631891600000|2021-09-17 15:13:20|125.77|123.37|125.52|123.12|125.77|123.37|125.45|123.05|0
1631891610000|2021-09-17 15:13:30|125.45|123.05|125.39|122.99|125.45|123.05|125.33|122.93|0
1631891620000|2021-09-17 15:13:40|125.2|122.8|125.39|122.99|125.39|122.99|125.2|122.8|0
1631891630000|2021-09-17 15:13:50|125.33|122.93|125.2|122.8|125.33|122.93|125.2|122.8|0
1631891640000|2021-09-17 15:14:00|125.14|122.74|125.01|122.61|125.14|122.74|125.01|122.61|0
1631891650000|2021-09-17 15:14:10|124.83|122.43|124.76|122.36|124.83|122.43|124.76|122.36|0
1631891660000|2021-09-17 15:14:20|124.7|122.3|124.64|122.24|124.7|122.3|124.64|122.24|0
1631891670000|2021-09-17 15:14:30|124.58|122.18|124.45|122.05|124.58|122.18|124.45|122.05|0
1631891680000|2021-09-17 15:14:40|124.39|121.99|124.2|121.8|124.39|121.99|124.2|121.8|0
1631891690000|2021-09-17 15:14:50|124.14|121.74|124.14|121.74|124.14|121.74|124.01|121.61|0
1631891700000|2021-09-17 15:15:00|124.08|121.68|124.14|121.74|124.14|121.74|124.08|121.68|0
1631891710000|2021-09-17 15:15:10|124.08|121.68|124.26|121.86|124.26|121.86|124.08|121.68|0
1631891720000|2021-09-17 15:15:20|124.08|121.68|123.83|121.43|124.08|121.68|123.83|121.43|0
1631891730000|2021-09-17 15:15:30|123.77|121.37|123.77|121.37|123.77|121.37|123.7|121.3|0
1631891740000|2021-09-17 15:15:40|123.7|121.3|124.92|122.52|124.92|122.52|123.7|121.3|0
1631891750000|2021-09-17 15:15:50|121.95|119.55|122.01|119.61|122.01|119.61|121.95|119.55|0
1631891760000|2021-09-17 15:16:00|122.2|119.8|122.26|119.86|122.26|119.86|122.2|119.8|0
1631891770000|2021-09-17 15:16:10|123.25|120.85|123.13|120.73|123.25|120.85|123.13|120.73|0
1631891780000|2021-09-17 15:16:20|123.25|120.85|123.19|120.79|123.25|120.85|123.19|120.79|0
1631891790000|2021-09-17 15:16:30|123.25|120.85|123.37|120.97|123.37|120.97|123.25|120.85|0
1631891800000|2021-09-17 15:16:40|123.31|120.91|123.37|120.97|123.37|120.97|123.31|120.91|0
1631891810000|2021-09-17 15:16:50|123.44|121.04|123.5|121.1|123.5|121.1|123.44|121.04|0
1631891820000|2021-09-17 15:17:00|123.44|121.04|123.44|121.04|123.44|121.04|123.37|120.97|0
1631891830000|2021-09-17 15:17:10|123.37|120.97|123.44|121.04|123.44|121.04|123.31|120.91|0
1631891840000|2021-09-17 15:17:20|123.31|120.91|123.44|121.04|123.44|121.04|123.31|120.91|0
1631891850000|2021-09-17 15:17:30|123.5|121.1|123.44|121.04|123.5|121.1|123.44|121.04|0
1631891860000|2021-09-17 15:17:40|123.5|121.1|123.56|121.16|123.56|121.16|123.5|121.1|0
1631891870000|2021-09-17 15:17:50|123.5|121.1|124.36|121.96|124.36|121.96|123.5|121.1|0
1631891880000|2021-09-17 15:18:00|124.3|121.9|124.12|121.72|124.3|121.9|124.12|121.72|0
1631891890000|2021-09-17 15:18:10|124.18|121.78|124.12|121.72|124.24|121.84|124.12|121.72|0
1631891900000|2021-09-17 15:18:20|124.05|121.65|124.05|121.65|124.05|121.65|124.05|121.65|0
1631891910000|2021-09-17 15:18:30|123.99|121.59|123.99|121.59|123.99|121.59|123.93|121.53|0
1631891920000|2021-09-17 15:18:40|123.93|121.53|123.93|121.53|123.99|121.59|123.93|121.53|0
1631891930000|2021-09-17 15:18:50|123.99|121.59|123.93|121.53|123.99|121.59|123.93|121.53|0
1631891940000|2021-09-17 15:19:00|123.99|121.59|123.93|121.53|123.99|121.59|123.93|121.53|0
1631891950000|2021-09-17 15:19:10|123.87|121.47|123.87|121.47|123.93|121.53|123.87|121.47|0
1631891960000|2021-09-17 15:19:20|123.93|121.53|123.93|121.53|123.93|121.53|123.93|121.53|0
1631891970000|2021-09-17 15:19:30|123.87|121.47|123.99|121.59|123.99|121.59|123.87|121.47|0
1631891980000|2021-09-17 15:19:40|124.05|121.65|123.99|121.59|124.05|121.65|123.99|121.59|0
1631891990000|2021-09-17 15:19:50|124.05|121.65|123.99|121.59|124.05|121.65|123.99|121.59|0
1631892000000|2021-09-17 15:20:00|124.05|121.65|124.08|121.68|124.11|121.71|124.05|121.65|0
1631892010000|2021-09-17 15:20:10|123.99|121.59|123.8|121.4|123.99|121.59|123.8|121.4|0
1631892020000|2021-09-17 15:20:20|123.74|121.34|123.68|121.28|123.74|121.34|123.68|121.28|0
1631892030000|2021-09-17 15:20:30|123.65|121.25|123.65|121.25|123.65|121.25|123.65|121.25|0
1631892040000|2021-09-17 15:20:40|123.68|121.28|123.8|121.4|123.8|121.4|123.68|121.28|0
1631892050000|2021-09-17 15:20:50|123.74|121.34|123.74|121.34|123.74|121.34|123.74|121.34|0
1631892060000|2021-09-17 15:21:00|123.87|121.47|123.93|121.53|123.93|121.53|123.8|121.4|0
1631892070000|2021-09-17 15:21:10|123.87|121.47|123.87|121.47|123.93|121.53|123.87|121.47|0
1631892080000|2021-09-17 15:21:20|123.93|121.53|124.05|121.65|124.05|121.65|123.93|121.53|0
1631892090000|2021-09-17 15:21:30|123.99|121.59|123.99|121.59|124.05|121.65|123.99|121.59|0
1631892100000|2021-09-17 15:21:40|124.05|121.65|123.99|121.59|124.05|121.65|123.99|121.59|0
1631892110000|2021-09-17 15:21:50|124.05|121.65|124.11|121.71|124.11|121.71|123.99|121.59|0
1631892120000|2021-09-17 15:22:00|123.93|121.53|123.93|121.53|123.93|121.53|123.93|121.53|0
1631892130000|2021-09-17 15:22:10|123.86|121.46|123.86|121.46|123.99|121.59|123.86|121.46|0
1631892140000|2021-09-17 15:22:20|123.8|121.4|123.74|121.34|123.8|121.4|123.74|121.34|0
1631892150000|2021-09-17 15:22:30|123.68|121.28|123.68|121.28|123.68|121.28|123.68|121.28|0
1631892160000|2021-09-17 15:22:40|123.62|121.22|123.62|121.22|123.62|121.22|123.62|121.22|0
1631892170000|2021-09-17 15:22:50|123.55|121.15|123.62|121.22|123.62|121.22|123.55|121.15|0
1631892180000|2021-09-17 15:23:00|123.55|121.15|123.62|121.22|123.62|121.22|123.55|121.15|0
1631892190000|2021-09-17 15:23:10|123.68|121.28|123.74|121.34|123.74|121.34|123.68|121.28|0
1631892200000|2021-09-17 15:23:20|123.8|121.4|123.8|121.4|123.8|121.4|123.8|121.4|0
1631892210000|2021-09-17 15:23:30|123.86|121.46|123.74|121.34|123.86|121.46|123.74|121.34|0
1631892220000|2021-09-17 15:23:40|123.62|121.22|123.68|121.28|123.68|121.28|123.62|121.22|0
1631892230000|2021-09-17 15:23:50|123.74|121.34|123.86|121.46|123.86|121.46|123.74|121.34|0
1631892240000|2021-09-17 15:24:00|123.93|121.53|123.86|121.46|123.93|121.53|123.86|121.46|0
1631892250000|2021-09-17 15:24:10|123.8|121.4|123.8|121.4|123.86|121.46|123.8|121.4|0
1631892260000|2021-09-17 15:24:20|123.86|121.46|123.86|121.46|123.86|121.46|123.8|121.4|0
1631892270000|2021-09-17 15:24:30|123.93|121.53|123.86|121.46|123.93|121.53|123.86|121.46|0
1631892290000|2021-09-17 15:24:50|123.93|121.53|124.05|121.65|124.05|121.65|123.93|121.53|0
1631892300000|2021-09-17 15:25:00|124.11|121.71|124.11|121.71|124.11|121.71|124.11|121.71|0
1631892310000|2021-09-17 15:25:10|124.17|121.77|124.17|121.77|124.17|121.77|124.17|121.77|0
1631892320000|2021-09-17 15:25:20|124.24|121.84|124.17|121.77|124.24|121.84|124.17|121.77|0
1631892330000|2021-09-17 15:25:30|124.24|121.84|124.24|121.84|124.3|121.9|124.24|121.84|0
1631892340000|2021-09-17 15:25:40|124.3|121.9|124.3|121.9|124.3|121.9|124.24|121.84|0
1631892350000|2021-09-17 15:25:50|124.36|121.96|124.36|121.96|124.49|122.09|124.36|121.96|0
1631892360000|2021-09-17 15:26:00|124.42|122.02|124.42|122.02|124.42|122.02|124.36|121.96|0
1631892370000|2021-09-17 15:26:10|124.49|122.09|124.42|122.02|124.49|122.09|124.42|122.02|0
1631892380000|2021-09-17 15:26:20|124.49|122.09|124.55|122.15|124.55|122.15|124.49|122.09|0
1631892390000|2021-09-17 15:26:30|124.49|122.09|124.67|122.27|124.67|122.27|124.49|122.09|0
1631892400000|2021-09-17 15:26:40|124.61|122.21|124.55|122.15|124.67|122.27|124.55|122.15|0
1631892410000|2021-09-17 15:26:50|124.61|122.21|124.67|122.27|124.67|122.27|124.61|122.21|0
1631892420000|2021-09-17 15:27:00|124.61|122.21|124.61|122.21|124.61|122.21|124.61|122.21|0
1631892440000|2021-09-17 15:27:20|124.55|122.15|124.48|122.08|124.55|122.15|124.48|122.08|0
1631892450000|2021-09-17 15:27:30|124.55|122.15|124.67|122.27|124.67|122.27|124.55|122.15|0
1631892460000|2021-09-17 15:27:40|124.73|122.33|124.73|122.33|124.8|122.4|124.73|122.33|0
1631892470000|2021-09-17 15:27:50|124.8|122.4|124.73|122.33|124.8|122.4|124.73|122.33|0
1631892480000|2021-09-17 15:28:00|124.67|122.27|124.73|122.33|124.73|122.33|124.67|122.27|0
1631892490000|2021-09-17 15:28:10|124.8|122.4|124.86|122.46|124.86|122.46|124.8|122.4|0
1631892500000|2021-09-17 15:28:20|124.92|122.52|124.92|122.52|124.92|122.52|124.92|122.52|0
1631892510000|2021-09-17 15:28:30|124.98|122.58|125.11|122.71|125.11|122.71|124.98|122.58|0
1631892520000|2021-09-17 15:28:40|125.17|122.77|125.17|122.77|125.17|122.77|125.17|122.77|0
1631892530000|2021-09-17 15:28:50|125.23|122.83|125.42|123.02|125.48|123.08|125.23|122.83|0
1631892540000|2021-09-17 15:29:00|125.36|122.96|125.48|123.08|125.48|123.08|125.3|122.9|0
1631892550000|2021-09-17 15:29:10|125.42|123.02|125.42|123.02|125.42|123.02|125.42|123.02|0
1631892560000|2021-09-17 15:29:20|125.36|122.96|125.48|123.08|125.48|123.08|125.36|122.96|0
1631892570000|2021-09-17 15:29:30|125.42|123.02|125.42|123.02|125.42|123.02|125.42|123.02|0
1631892580000|2021-09-17 15:29:40|125.55|123.15|125.61|123.21|125.61|123.21|125.55|123.15|0
1631892590000|2021-09-17 15:29:50|125.55|123.15|125.42|123.02|125.55|123.15|125.42|123.02|0
1631892600000|2021-09-17 15:30:00|125.55|123.15|125.48|123.08|125.55|123.15|125.48|123.08|0
1631892610000|2021-09-17 15:30:10|125.61|123.21|125.67|123.27|125.67|123.27|125.61|123.21|0
1631892620000|2021-09-17 15:30:20|125.74|123.34|125.86|123.46|125.86|123.46|125.74|123.34|0
1631892630000|2021-09-17 15:30:30|125.92|123.52|126.05|123.65|126.05|123.65|125.92|123.52|0
1631892640000|2021-09-17 15:30:40|125.99|123.59|125.99|123.59|125.99|123.59|125.99|123.59|0
1631892650000|2021-09-17 15:30:50|126.05|123.65|126.05|123.65|126.05|123.65|125.99|123.59|0
1631892660000|2021-09-17 15:31:00|126.18|123.78|126.43|124.03|126.43|124.03|126.18|123.78|0
1631892670000|2021-09-17 15:31:10|126.55|124.15|126.62|124.22|126.62|124.22|126.49|124.09|0
1631892680000|2021-09-17 15:31:20|126.55|124.15|126.3|123.9|126.55|124.15|126.3|123.9|0
1631892690000|2021-09-17 15:31:30|126.43|124.03|126.55|124.15|126.62|124.22|126.43|124.03|0
1631892700000|2021-09-17 15:31:40|126.62|124.22|126.62|124.22|126.68|124.28|126.62|124.22|0
1631892710000|2021-09-17 15:31:50|126.68|124.28|126.62|124.22|126.68|124.28|126.62|124.22|0
1631892720000|2021-09-17 15:32:00|126.55|124.15|126.59|124.19|126.62|124.22|126.55|124.15|0
1631892730000|2021-09-17 15:32:10|126.74|124.34|127|124.6|127|124.6|126.74|124.34|0
1631892740000|2021-09-17 15:32:20|126.93|124.53|126.81|124.41|126.93|124.53|126.81|124.41|0
1631892750000|2021-09-17 15:32:30|126.74|124.34|126.87|124.47|126.93|124.53|126.74|124.34|0
1631892760000|2021-09-17 15:32:40|126.74|124.34|127|124.6|127|124.6|126.74|124.34|0
1631892770000|2021-09-17 15:32:50|126.81|124.41|126.93|124.53|126.93|124.53|126.81|124.41|0
1631892780000|2021-09-17 15:33:00|126.81|124.41|126.87|124.47|126.93|124.53|126.81|124.41|0
1631892790000|2021-09-17 15:33:10|126.81|124.41|127|124.6|127|124.6|126.81|124.41|0
1631892800000|2021-09-17 15:33:20|126.93|124.53|127.19|124.79|127.19|124.79|126.93|124.53|0
1631892810000|2021-09-17 15:33:30|127.12|124.72|127.12|124.72|127.19|124.79|127.12|124.72|0
1631892830000|2021-09-17 15:33:50|127.06|124.66|126.74|124.34|127.06|124.66|126.74|124.34|0
1631892840000|2021-09-17 15:34:00|126.49|124.09|126.49|124.09|126.49|124.09|126.36|123.96|0
1631892850000|2021-09-17 15:34:10|126.43|124.03|126.17|123.77|126.43|124.03|126.17|123.77|0
1631892860000|2021-09-17 15:34:20|126.11|123.71|125.99|123.59|126.11|123.71|125.99|123.59|0
1631892870000|2021-09-17 15:34:30|126.05|123.65|125.92|123.52|126.05|123.65|125.92|123.52|0
1631892880000|2021-09-17 15:34:40|125.99|123.59|125.67|123.27|125.99|123.59|125.67|123.27|0
1631892890000|2021-09-17 15:34:50|125.73|123.33|125.73|123.33|125.73|123.33|125.67|123.27|0
1631892900000|2021-09-17 15:35:00|125.8|123.4|125.61|123.21|125.8|123.4|125.54|123.14|0
1631892910000|2021-09-17 15:35:10|125.86|123.46|125.92|123.52|125.99|123.59|125.86|123.46|0
1631892920000|2021-09-17 15:35:20|125.48|123.08|125.73|123.33|125.73|123.33|125.48|123.08|0
1631892930000|2021-09-17 15:35:30|125.86|123.46|125.98|123.58|125.98|123.58|125.86|123.46|0
1631892940000|2021-09-17 15:35:40|126.05|123.65|126.05|123.65|126.11|123.71|125.98|123.58|0
1631892950000|2021-09-17 15:35:50|126.11|123.71|126.24|123.84|126.24|123.84|126.11|123.71|0
1631892960000|2021-09-17 15:36:00|126.17|123.77|126.17|123.77|126.24|123.84|126.11|123.71|0
1631892970000|2021-09-17 15:36:10|126.11|123.71|126.11|123.71|126.11|123.71|126.11|123.71|0
1631892980000|2021-09-17 15:36:20|125.98|123.58|126.24|123.84|126.24|123.84|125.98|123.58|0
1631892990000|2021-09-17 15:36:30|126.17|123.77|126.17|123.77|126.24|123.84|126.17|123.77|0
1631893000000|2021-09-17 15:36:40|126.3|123.9|126.49|124.09|126.49|124.09|126.3|123.9|0
1631893010000|2021-09-17 15:36:50|126.55|124.15|126.36|123.96|126.55|124.15|126.36|123.96|0
1631893020000|2021-09-17 15:37:00|126.3|123.9|126.36|123.96|126.36|123.96|126.17|123.77|0
1631893030000|2021-09-17 15:37:10|126.3|123.9|126.24|123.84|126.3|123.9|126.17|123.77|0
1631893040000|2021-09-17 15:37:20|126.17|123.77|126.17|123.77|126.17|123.77|126.17|123.77|0
1631893050000|2021-09-17 15:37:30|126.24|123.84|126.3|123.9|126.3|123.9|126.24|123.84|0
1631893060000|2021-09-17 15:37:40|126.36|123.96|126.36|123.96|126.43|124.03|126.36|123.96|0
1631893070000|2021-09-17 15:37:50|126.49|124.09|126.62|124.22|126.62|124.22|126.49|124.09|0
1631893080000|2021-09-17 15:38:00|126.55|124.15|126.55|124.15|126.55|124.15|126.49|124.09|0
1631893090000|2021-09-17 15:38:10|126.49|124.09|126.61|124.21|126.61|124.21|126.49|124.09|0
1631893100000|2021-09-17 15:38:20|126.49|124.09|126.17|123.77|126.49|124.09|126.17|123.77|0
1631893110000|2021-09-17 15:38:30|126.24|123.84|125.79|123.39|126.24|123.84|125.79|123.39|0
1631893120000|2021-09-17 15:38:40|125.86|123.46|126.05|123.65|126.05|123.65|125.86|123.46|0
1631893130000|2021-09-17 15:38:50|126.17|123.77|125.86|123.46|126.17|123.77|125.86|123.46|0
1631893140000|2021-09-17 15:39:00|125.92|123.52|126.05|123.65|126.05|123.65|125.92|123.52|0
1631893150000|2021-09-17 15:39:10|125.98|123.58|125.73|123.33|125.98|123.58|125.73|123.33|0
1631893160000|2021-09-17 15:39:20|125.79|123.39|125.79|123.39|125.86|123.46|125.79|123.39|0
1631893170000|2021-09-17 15:39:30|125.67|123.27|125.73|123.33|125.73|123.33|125.61|123.21|0
1631893180000|2021-09-17 15:39:40|125.79|123.39|125.98|123.58|126.05|123.65|125.79|123.39|0
1631893190000|2021-09-17 15:39:50|126.11|123.71|126.05|123.65|126.11|123.71|126.05|123.65|0
1631893200000|2021-09-17 15:40:00|126.11|123.71|126.05|123.65|126.17|123.77|126.05|123.65|0
1631893210000|2021-09-17 15:40:10|125.92|123.52|125.73|123.33|125.92|123.52|125.67|123.27|0
1631893220000|2021-09-17 15:40:20|125.67|123.27|125.61|123.21|125.67|123.27|125.61|123.21|0
1631893230000|2021-09-17 15:40:30|125.54|123.14|125.61|123.21|125.61|123.21|125.54|123.14|0
1631893240000|2021-09-17 15:40:40|125.79|123.39|125.86|123.46|125.86|123.46|125.79|123.39|0
1631893250000|2021-09-17 15:40:50|125.92|123.52|125.98|123.58|126.05|123.65|125.92|123.52|0
1631893260000|2021-09-17 15:41:00|126.05|123.65|125.86|123.46|126.05|123.65|125.86|123.46|0
1631893270000|2021-09-17 15:41:10|125.73|123.33|125.54|123.14|125.73|123.33|125.54|123.14|0
1631893280000|2021-09-17 15:41:20|125.6|123.2|125.67|123.27|125.67|123.27|125.6|123.2|0
1631893290000|2021-09-17 15:41:30|125.79|123.39|125.98|123.58|125.98|123.58|125.79|123.39|0
1631893300000|2021-09-17 15:41:40|125.92|123.52|125.92|123.52|125.98|123.58|125.92|123.52|0
1631893310000|2021-09-17 15:41:50|125.98|123.58|126.17|123.77|126.17|123.77|125.98|123.58|0
1631893320000|2021-09-17 15:42:00|126.11|123.71|125.98|123.58|126.11|123.71|125.79|123.39|0
1631893330000|2021-09-17 15:42:10|126.04|123.64|125.79|123.39|126.04|123.64|125.73|123.33|0
1631893340000|2021-09-17 15:42:20|125.73|123.33|125.73|123.33|125.73|123.33|125.67|123.27|0
1631893350000|2021-09-17 15:42:30|125.67|123.27|125.73|123.33|125.73|123.33|125.67|123.27|0
1631893360000|2021-09-17 15:42:40|125.79|123.39|125.86|123.46|125.86|123.46|125.79|123.39|0
1631893370000|2021-09-17 15:42:50|125.79|123.39|125.67|123.27|125.79|123.39|125.67|123.27|0
1631893380000|2021-09-17 15:43:00|125.73|123.33|125.86|123.46|125.86|123.46|125.73|123.33|0
1631893390000|2021-09-17 15:43:10|125.92|123.52|125.86|123.46|125.92|123.52|125.86|123.46|0
1631893400000|2021-09-17 15:43:20|125.92|123.52|125.98|123.58|126.04|123.64|125.92|123.52|0
1631893410000|2021-09-17 15:43:30|125.92|123.52|125.98|123.58|125.98|123.58|125.92|123.52|0
1631893420000|2021-09-17 15:43:40|125.92|123.52|126.04|123.64|126.11|123.71|125.92|123.52|0
1631893430000|2021-09-17 15:43:50|126.11|123.71|125.98|123.58|126.11|123.71|125.98|123.58|0
1631893440000|2021-09-17 15:44:00|126.04|123.64|126.3|123.9|126.3|123.9|126.04|123.64|0
1631893450000|2021-09-17 15:44:10|126.42|124.02|126.3|123.9|126.49|124.09|126.3|123.9|0
1631893460000|2021-09-17 15:44:20|126.36|123.96|126.3|123.9|126.36|123.96|126.3|123.9|0
1631893470000|2021-09-17 15:44:30|126.23|123.83|126.17|123.77|126.23|123.83|126.17|123.77|0
1631893480000|2021-09-17 15:44:40|126.11|123.71|125.85|123.45|126.11|123.71|125.85|123.45|0
1631893490000|2021-09-17 15:44:50|125.92|123.52|126.11|123.71|126.11|123.71|125.92|123.52|0
1631893500000|2021-09-17 15:45:00|126.04|123.64|126.11|123.71|126.11|123.71|125.98|123.58|0
1631893510000|2021-09-17 15:45:10|126.17|123.77|125.98|123.58|126.17|123.77|125.98|123.58|0
1631893520000|2021-09-17 15:45:20|125.92|123.52|125.98|123.58|125.98|123.58|125.73|123.33|0
1631893530000|2021-09-17 15:45:30|126.04|123.64|126.17|123.77|126.23|123.83|126.04|123.64|0
1631893540000|2021-09-17 15:45:40|126.23|123.83|126.04|123.64|126.23|123.83|126.04|123.64|0
1631893550000|2021-09-17 15:45:50|125.92|123.52|126.04|123.64|126.04|123.64|125.85|123.45|0
1631893560000|2021-09-17 15:46:00|126.11|123.71|126.11|123.71|126.2|123.8|126.11|123.71|0
1631893570000|2021-09-17 15:46:10|125.92|123.52|125.79|123.39|125.92|123.52|125.67|123.27|0
1631893580000|2021-09-17 15:46:20|125.73|123.33|125.73|123.33|125.73|123.33|125.67|123.27|0
1631893590000|2021-09-17 15:46:30|125.67|123.27|125.73|123.33|125.73|123.33|125.67|123.27|0
1631893600000|2021-09-17 15:46:40|125.67|123.27|125.73|123.33|125.85|123.45|125.67|123.27|0
1631893610000|2021-09-17 15:46:50|125.6|123.2|125.67|123.27|125.67|123.27|125.54|123.14|0
1631893620000|2021-09-17 15:47:00|125.6|123.2|125.73|123.33|125.73|123.33|125.6|123.2|0
1631893630000|2021-09-17 15:47:10|125.66|123.26|125.6|123.2|125.66|123.26|125.6|123.2|0
1631893640000|2021-09-17 15:47:20|125.66|123.26|125.54|123.14|125.66|123.26|125.48|123.08|0
1631893650000|2021-09-17 15:47:30|125.41|123.01|125.35|122.95|125.41|123.01|125.35|122.95|0
1631893660000|2021-09-17 15:47:40|125.23|122.83|125.16|122.76|125.23|122.83|125.16|122.76|0
1631893670000|2021-09-17 15:47:50|125.1|122.7|125.04|122.64|125.1|122.7|124.97|122.57|0
1631893680000|2021-09-17 15:48:00|125.1|122.7|125.1|122.7|125.1|122.7|125.1|122.7|0
1631893690000|2021-09-17 15:48:10|125.16|122.76|125.04|122.64|125.16|122.76|125.04|122.64|0
1631893700000|2021-09-17 15:48:20|124.97|122.57|125.04|122.64|125.04|122.64|124.94|122.54|0
1631893710000|2021-09-17 15:48:30|124.97|122.57|124.97|122.57|124.97|122.57|124.91|122.51|0
1631893720000|2021-09-17 15:48:40|125.04|122.64|125.1|122.7|125.1|122.7|124.97|122.57|0
1631893730000|2021-09-17 15:48:50|125.04|122.64|125.1|122.7|125.1|122.7|125.04|122.64|0
1631893740000|2021-09-17 15:49:00|125.16|122.76|125.1|122.7|125.16|122.76|125.1|122.7|0
1631893750000|2021-09-17 15:49:10|125.16|122.76|125.22|122.82|125.22|122.82|125.16|122.76|0
1631893760000|2021-09-17 15:49:20|125.29|122.89|125.29|122.89|125.29|122.89|125.29|122.89|0
1631893770000|2021-09-17 15:49:30|125.22|122.82|125.29|122.89|125.29|122.89|125.22|122.82|0
1631893780000|2021-09-17 15:49:40|125.26|122.86|125.29|122.89|125.29|122.89|125.26|122.86|0
1631893790000|2021-09-17 15:49:50|125.22|122.82|125.29|122.89|125.29|122.89|125.22|122.82|0
1631893800000|2021-09-17 15:50:00|125.41|123.01|125.54|123.14|125.54|123.14|125.41|123.01|0
1631893810000|2021-09-17 15:50:10|125.6|123.2|125.66|123.26|125.66|123.26|125.6|123.2|0
1631893820000|2021-09-17 15:50:20|125.79|123.39|125.79|123.39|125.79|123.39|125.73|123.33|0
1631893830000|2021-09-17 15:50:30|125.92|123.52|125.73|123.33|125.92|123.52|125.73|123.33|0
1631893840000|2021-09-17 15:50:40|125.79|123.39|125.85|123.45|125.85|123.45|125.79|123.39|0
1631893850000|2021-09-17 15:50:50|125.98|123.58|126.17|123.77|126.17|123.77|125.98|123.58|0
1631893860000|2021-09-17 15:51:00|126.1|123.7|126.17|123.77|126.23|123.83|125.98|123.58|0
1631893870000|2021-09-17 15:51:10|126.1|123.7|126.17|123.77|126.17|123.77|126.1|123.7|0
1631893880000|2021-09-17 15:51:20|126.29|123.89|126.29|123.89|126.29|123.89|126.29|123.89|0
1631893890000|2021-09-17 15:51:30|126.36|123.96|126.29|123.89|126.36|123.96|126.29|123.89|0
1631893900000|2021-09-17 15:51:40|126.36|123.96|126.42|124.02|126.42|124.02|126.36|123.96|0
1631893910000|2021-09-17 15:51:50|126.48|124.08|126.74|124.34|126.8|124.4|126.48|124.08|0
1631893920000|2021-09-17 15:52:00|126.67|124.27|126.61|124.21|126.67|124.27|126.48|124.08|0
1631893930000|2021-09-17 15:52:10|126.48|124.08|126.48|124.08|126.55|124.15|126.48|124.08|0
1631893940000|2021-09-17 15:52:20|126.42|124.02|126.42|124.02|126.42|124.02|126.36|123.96|0
1631893950000|2021-09-17 15:52:30|126.48|124.08|126.67|124.27|126.67|124.27|126.48|124.08|0
1631893960000|2021-09-17 15:52:40|126.73|124.33|126.8|124.4|126.8|124.4|126.73|124.33|0
1631893970000|2021-09-17 15:52:50|126.92|124.52|126.99|124.59|126.99|124.59|126.92|124.52|0
1631893980000|2021-09-17 15:53:00|126.92|124.52|126.92|124.52|127.05|124.65|126.92|124.52|0
1631893990000|2021-09-17 15:53:10|127.05|124.65|127.05|124.65|127.05|124.65|126.99|124.59|0
1631894000000|2021-09-17 15:53:20|127.11|124.71|127.05|124.65|127.11|124.71|127.05|124.65|0
1631894010000|2021-09-17 15:53:30|126.99|124.59|126.8|124.4|126.99|124.59|126.8|124.4|0
1631894020000|2021-09-17 15:53:40|126.86|124.46|126.92|124.52|126.92|124.52|126.86|124.46|0
1631894030000|2021-09-17 15:53:50|126.86|124.46|126.8|124.4|126.86|124.46|126.8|124.4|0
1631894040000|2021-09-17 15:54:00|126.92|124.52|126.86|124.46|126.99|124.59|126.86|124.46|0
1631894050000|2021-09-17 15:54:10|126.92|124.52|126.86|124.46|126.99|124.59|126.86|124.46|0
1631894060000|2021-09-17 15:54:20|126.8|124.4|126.86|124.46|126.86|124.46|126.8|124.4|0
1631894070000|2021-09-17 15:54:30|126.8|124.4|126.67|124.27|126.8|124.4|126.67|124.27|0
1631894080000|2021-09-17 15:54:40|126.73|124.33|126.92|124.52|126.92|124.52|126.73|124.33|0
1631894090000|2021-09-17 15:54:50|126.86|124.46|127.05|124.65|127.05|124.65|126.86|124.46|0
1631894100000|2021-09-17 15:55:00|126.99|124.59|126.92|124.52|126.99|124.59|126.92|124.52|0
1631894110000|2021-09-17 15:55:10|126.99|124.59|126.86|124.46|126.99|124.59|126.86|124.46|0
1631894120000|2021-09-17 15:55:20|126.8|124.4|126.86|124.46|126.86|124.46|126.8|124.4|0
1631894130000|2021-09-17 15:55:30|126.73|124.33|126.67|124.27|126.73|124.33|126.61|124.21|0
1631894140000|2021-09-17 15:55:40|126.61|124.21|126.61|124.21|126.61|124.21|126.54|124.14|0
1631894150000|2021-09-17 15:55:50|126.67|124.27|126.67|124.27|126.67|124.27|126.61|124.21|0
1631894160000|2021-09-17 15:56:00|126.61|124.21|126.73|124.33|126.73|124.33|126.61|124.21|0
1631894170000|2021-09-17 15:56:10|126.8|124.4|126.73|124.33|126.8|124.4|126.73|124.33|0
1631894180000|2021-09-17 15:56:20|126.67|124.27|126.67|124.27|126.67|124.27|126.67|124.27|0
1631894190000|2021-09-17 15:56:30|126.54|124.14|128.11|125.71|128.11|125.71|125.12|122.72|0
1631894200000|2021-09-17 15:56:40|128.17|125.77|126.11|123.71|128.17|125.77|126.11|123.71|0
1631894210000|2021-09-17 15:56:50|126.05|123.65|125.86|123.46|126.05|123.65|125.86|123.46|0
1631894220000|2021-09-17 15:57:00|125.74|123.34|125.67|123.27|125.74|123.34|125.67|123.27|0
1631894230000|2021-09-17 15:57:10|125.61|123.21|125.36|122.96|125.61|123.21|125.36|122.96|0
1631894240000|2021-09-17 15:57:20|125.3|122.9|125.42|123.02|125.42|123.02|125.3|122.9|0
1631894250000|2021-09-17 15:57:30|125.36|122.96|125.36|122.96|125.36|122.96|125.3|122.9|0
1631894260000|2021-09-17 15:57:40|125.3|122.9|125.55|123.15|125.55|123.15|125.3|122.9|0
1631894270000|2021-09-17 15:57:50|125.48|123.08|125.55|123.15|125.55|123.15|125.48|123.08|0
1631894280000|2021-09-17 15:58:00|125.67|123.27|125.42|123.02|125.67|123.27|125.42|123.02|0
1631894290000|2021-09-17 15:58:10|125.36|122.96|125.29|122.89|125.36|122.96|125.23|122.83|0
1631894300000|2021-09-17 15:58:20|125.17|122.77|125.17|122.77|125.29|122.89|125.17|122.77|0
1631894310000|2021-09-17 15:58:30|125.11|122.71|125.11|122.71|125.17|122.77|125.11|122.71|0
1631894320000|2021-09-17 15:58:40|124.98|122.58|124.86|122.46|125.11|122.71|124.86|122.46|0
1631894330000|2021-09-17 15:58:50|124.79|122.39|124.67|122.27|124.79|122.39|124.67|122.27|0
1631894340000|2021-09-17 15:59:00|124.73|122.33|124.73|122.33|124.73|122.33|124.67|122.27|0
1631894350000|2021-09-17 15:59:10|124.79|122.39|124.98|122.58|124.98|122.58|124.79|122.39|0
1631894360000|2021-09-17 15:59:20|125.04|122.64|125.11|122.71|125.17|122.77|125.04|122.64|0
1631894370000|2021-09-17 15:59:30|125.04|122.64|125.04|122.64|125.11|122.71|125.04|122.64|0
1631894380000|2021-09-17 15:59:40|125.11|122.71|124.98|122.58|125.11|122.71|124.98|122.58|0
1631894390000|2021-09-17 15:59:50|124.92|122.52|125.11|122.71|125.11|122.71|124.92|122.52|0
1631894400000|2021-09-17 16:00:00|125.17|122.77|125.04|122.64|125.23|122.83|124.92|122.52|0
1631894410000|2021-09-17 16:00:10|124.6|122.2|124.86|122.46|124.86|122.46|124.48|122.08|0
1631894420000|2021-09-17 16:00:20|124.98|122.58|125.04|122.64|125.11|122.71|124.98|122.58|0
1631894430000|2021-09-17 16:00:30|125.11|122.71|125.23|122.83|125.23|122.83|125.11|122.71|0
1631894440000|2021-09-17 16:00:40|125.29|122.89|125.29|122.89|125.42|123.02|125.29|122.89|0
1631894450000|2021-09-17 16:00:50|125.36|122.96|125.33|122.93|125.36|122.96|125.33|122.93|0
1631894460000|2021-09-17 16:01:00|125.42|123.02|125.36|122.96|125.42|123.02|125.29|122.89|0
1631894470000|2021-09-17 16:01:10|125.29|122.89|125.29|122.89|125.29|122.89|125.29|122.89|0
1631894480000|2021-09-17 16:01:20|125.23|122.83|125.11|122.71|125.23|122.83|125.11|122.71|0
1631894490000|2021-09-17 16:01:30|124.98|122.58|124.98|122.58|125.04|122.64|124.98|122.58|0
1631894500000|2021-09-17 16:01:40|124.92|122.52|124.79|122.39|124.92|122.52|124.79|122.39|0
1631894510000|2021-09-17 16:01:50|124.85|122.45|124.92|122.52|124.92|122.52|124.79|122.39|0
1631894520000|2021-09-17 16:02:00|124.85|122.45|124.92|122.52|124.92|122.52|124.85|122.45|0
1631894530000|2021-09-17 16:02:10|124.98|122.58|124.92|122.52|124.98|122.58|124.92|122.52|0
1631894540000|2021-09-17 16:02:20|124.98|122.58|124.64|122.24|124.98|122.58|124.64|122.24|0
1631894550000|2021-09-17 16:02:30|124.6|122.2|124.67|122.27|124.67|122.27|124.6|122.2|0
1631894560000|2021-09-17 16:02:40|124.6|122.2|124.67|122.27|124.67|122.27|124.6|122.2|0
1631894570000|2021-09-17 16:02:50|124.54|122.14|124.42|122.02|124.54|122.14|124.42|122.02|0
1631894580000|2021-09-17 16:03:00|124.54|122.14|124.54|122.14|124.54|122.14|124.48|122.08|0
1631894590000|2021-09-17 16:03:10|124.67|122.27|124.73|122.33|124.73|122.33|124.67|122.27|0
1631894600000|2021-09-17 16:03:20|124.67|122.27|124.6|122.2|124.67|122.27|124.6|122.2|0
1631894610000|2021-09-17 16:03:30|124.48|122.08|124.54|122.14|124.54|122.14|124.42|122.02|0
1631894620000|2021-09-17 16:03:40|124.6|122.2|124.6|122.2|124.6|122.2|124.6|122.2|0
1631894630000|2021-09-17 16:03:50|124.67|122.27|124.73|122.33|124.73|122.33|124.67|122.27|0
1631894640000|2021-09-17 16:04:00|124.67|122.27|124.6|122.2|124.67|122.27|124.48|122.08|0
1631894650000|2021-09-17 16:04:10|124.54|122.14|123.61|121.21|124.54|122.14|123.55|121.15|0
1631894660000|2021-09-17 16:04:20|123.55|121.15|123.61|121.21|123.61|121.21|123.55|121.15|0
1631894670000|2021-09-17 16:04:30|123.55|121.15|123.36|120.96|123.55|121.15|123.36|120.96|0
1631894680000|2021-09-17 16:04:40|123.42|121.02|123.42|121.02|123.42|121.02|123.36|120.96|0
1631894690000|2021-09-17 16:04:50|123.3|120.9|123.36|120.96|123.36|120.96|123.3|120.9|0
1631894700000|2021-09-17 16:05:00|123.3|120.9|123.24|120.84|123.3|120.9|123.24|120.84|0
1631894710000|2021-09-17 16:05:10|123.36|120.96|123.49|121.09|123.49|121.09|123.36|120.96|0
1631894720000|2021-09-17 16:05:20|123.42|121.02|123.17|120.77|123.49|121.09|123.17|120.77|0
1631894730000|2021-09-17 16:05:30|123.11|120.71|123.17|120.77|123.17|120.77|123.11|120.71|0
1631894740000|2021-09-17 16:05:40|123.11|120.71|123.11|120.71|123.24|120.84|123.11|120.71|0
1631894750000|2021-09-17 16:05:50|123.24|120.84|123.24|120.84|123.24|120.84|123.17|120.77|0
1631894760000|2021-09-17 16:06:00|123.17|120.77|123.24|120.84|123.24|120.84|123.11|120.71|0
1631894770000|2021-09-17 16:06:10|123.3|120.9|123.36|120.96|123.36|120.96|123.3|120.9|0
1631894780000|2021-09-17 16:06:20|123.42|121.02|123.49|121.09|123.49|121.09|123.42|121.02|0
1631894790000|2021-09-17 16:06:30|123.55|121.15|123.49|121.09|123.55|121.15|123.49|121.09|0
1631894800000|2021-09-17 16:06:40|123.55|121.15|123.61|121.21|123.61|121.21|123.55|121.15|0
1631894810000|2021-09-17 16:06:50|123.49|121.09|123.61|121.21|123.61|121.21|123.49|121.09|0
1631894820000|2021-09-17 16:07:00|123.55|121.15|123.67|121.27|123.67|121.27|123.55|121.15|0
1631894830000|2021-09-17 16:07:10|123.73|121.33|123.67|121.27|123.73|121.33|123.67|121.27|0
1631894840000|2021-09-17 16:07:20|123.61|121.21|123.61|121.21|123.61|121.21|123.61|121.21|0
1631894850000|2021-09-17 16:07:30|123.73|121.33|123.73|121.33|123.73|121.33|123.67|121.27|0
1631894860000|2021-09-17 16:07:40|123.67|121.27|123.73|121.33|123.73|121.33|123.67|121.27|0
1631894870000|2021-09-17 16:07:50|123.67|121.27|123.67|121.27|123.73|121.33|123.67|121.27|0
1631894880000|2021-09-17 16:08:00|123.61|121.21|123.61|121.21|123.61|121.21|123.61|121.21|0
1631894900000|2021-09-17 16:08:20|123.67|121.27|123.67|121.27|123.67|121.27|123.67|121.27|0
1631894910000|2021-09-17 16:08:30|123.73|121.33|123.61|121.21|123.73|121.33|123.61|121.21|0
1631894920000|2021-09-17 16:08:40|123.67|121.27|123.61|121.21|123.67|121.27|123.61|121.21|0
1631894930000|2021-09-17 16:08:50|123.55|121.15|123.48|121.08|123.55|121.15|123.48|121.08|0
1631894940000|2021-09-17 16:09:00|123.42|121.02|123.42|121.02|123.42|121.02|123.42|121.02|0
1631894950000|2021-09-17 16:09:10|123.48|121.08|123.48|121.08|123.48|121.08|123.42|121.02|0
1631894960000|2021-09-17 16:09:20|123.42|121.02|123.3|120.9|123.42|121.02|123.3|120.9|0
1631894970000|2021-09-17 16:09:30|123.36|120.96|123.42|121.02|123.42|121.02|123.36|120.96|0
1631894980000|2021-09-17 16:09:40|123.3|120.9|123.3|120.9|123.3|120.9|123.3|120.9|0
1631894990000|2021-09-17 16:09:50|123.23|120.83|123.23|120.83|123.23|120.83|123.23|120.83|0
1631895000000|2021-09-17 16:10:00|123.3|120.9|123.23|120.83|123.3|120.9|123.23|120.83|0
1631895010000|2021-09-17 16:10:10|123.3|120.9|123.17|120.77|123.3|120.9|123.17|120.77|0
1631895020000|2021-09-17 16:10:20|123.11|120.71|123.11|120.71|123.11|120.71|123.05|120.65|0
1631895030000|2021-09-17 16:10:30|123.05|120.65|122.86|120.46|123.05|120.65|122.86|120.46|0
1631895040000|2021-09-17 16:10:40|122.8|120.4|122.86|120.46|122.86|120.46|122.8|120.4|0
1631895050000|2021-09-17 16:10:50|122.92|120.52|123.05|120.65|123.05|120.65|122.92|120.52|0
1631895060000|2021-09-17 16:11:00|122.92|120.52|122.92|120.52|122.92|120.52|122.92|120.52|0
1631895070000|2021-09-17 16:11:10|122.86|120.46|122.92|120.52|122.92|120.52|122.86|120.46|0
1631895080000|2021-09-17 16:11:20|122.99|120.59|122.99|120.59|123.05|120.65|122.99|120.59|0
1631895090000|2021-09-17 16:11:30|123.05|120.65|123.17|120.77|123.17|120.77|123.05|120.65|0
1631895100000|2021-09-17 16:11:40|123.11|120.71|123.11|120.71|123.11|120.71|123.11|120.71|0
1631895110000|2021-09-17 16:11:50|123.17|120.77|123.17|120.77|123.17|120.77|123.11|120.71|0
1631895120000|2021-09-17 16:12:00|123.11|120.71|123.11|120.71|123.11|120.71|123.11|120.71|0
1631895130000|2021-09-17 16:12:10|123.17|120.77|123.17|120.77|123.17|120.77|123.11|120.71|0
1631895140000|2021-09-17 16:12:20|123.11|120.71|122.98|120.58|123.11|120.71|122.98|120.58|0
1631895150000|2021-09-17 16:12:30|123.11|120.71|123.05|120.65|123.11|120.71|123.05|120.65|0
1631895160000|2021-09-17 16:12:40|123.11|120.71|123.11|120.71|123.17|120.77|123.11|120.71|0
1631895170000|2021-09-17 16:12:50|123.17|120.77|123.11|120.71|123.17|120.77|123.11|120.71|0
1631895180000|2021-09-17 16:13:00|123.17|120.77|123.08|120.68|123.17|120.77|123.05|120.65|0
1631895190000|2021-09-17 16:13:10|123.05|120.65|123.17|120.77|123.17|120.77|123.05|120.65|0
1631895200000|2021-09-17 16:13:20|123.23|120.83|123.36|120.96|123.36|120.96|123.23|120.83|0
1631895210000|2021-09-17 16:13:30|123.48|121.08|123.36|120.96|123.48|121.08|123.36|120.96|0
1631895220000|2021-09-17 16:13:40|123.42|121.02|123.48|121.08|123.48|121.08|123.42|121.02|0
1631895230000|2021-09-17 16:13:50|123.54|121.14|123.54|121.14|123.54|121.14|123.54|121.14|0
1631895240000|2021-09-17 16:14:00|123.61|121.21|123.54|121.14|123.61|121.21|123.54|121.14|0
1631895250000|2021-09-17 16:14:10|123.48|121.08|123.54|121.14|123.54|121.14|123.48|121.08|0
1631895260000|2021-09-17 16:14:20|123.61|121.21|123.67|121.27|123.67|121.27|123.61|121.21|0
1631895270000|2021-09-17 16:14:30|123.61|121.21|123.73|121.33|123.73|121.33|123.61|121.21|0
1631895280000|2021-09-17 16:14:40|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1631895290000|2021-09-17 16:14:50|123.86|121.46|123.92|121.52|123.98|121.58|123.86|121.46|0
1631895300000|2021-09-17 16:15:00|123.86|121.46|123.86|121.46|123.86|121.46|123.86|121.46|0
1631895310000|2021-09-17 16:15:10|123.79|121.39|123.73|121.33|123.79|121.39|123.67|121.27|0
1631895320000|2021-09-17 16:15:20|123.67|121.27|123.67|121.27|123.67|121.27|123.67|121.27|0
1631895330000|2021-09-17 16:15:30|123.73|121.33|123.73|121.33|123.73|121.33|123.73|121.33|0
1631895350000|2021-09-17 16:15:50|123.79|121.39|123.98|121.58|123.98|121.58|123.79|121.39|0
1631895360000|2021-09-17 16:16:00|123.92|121.52|123.92|121.52|123.92|121.52|123.86|121.46|0
1631895370000|2021-09-17 16:16:10|123.98|121.58|124.04|121.64|124.04|121.64|123.98|121.58|0
1631895380000|2021-09-17 16:16:20|124.11|121.71|124.04|121.64|124.11|121.71|124.04|121.64|0
1631895390000|2021-09-17 16:16:30|124.11|121.71|124.04|121.64|124.11|121.71|124.04|121.64|0
1631895400000|2021-09-17 16:16:40|124.1|121.7|124.04|121.64|124.1|121.7|124.04|121.64|0
1631895410000|2021-09-17 16:16:50|124.01|121.61|123.98|121.58|124.01|121.61|123.98|121.58|0
1631895420000|2021-09-17 16:17:00|123.92|121.52|123.79|121.39|123.92|121.52|123.79|121.39|0
1631895430000|2021-09-17 16:17:10|123.98|121.58|123.85|121.45|123.98|121.58|123.85|121.45|0
1631895440000|2021-09-17 16:17:20|123.79|121.39|123.67|121.27|123.79|121.39|123.67|121.27|0
1631895450000|2021-09-17 16:17:30|123.73|121.33|123.73|121.33|123.73|121.33|123.73|121.33|0
1631895460000|2021-09-17 16:17:40|123.79|121.39|123.92|121.52|123.92|121.52|123.79|121.39|0
1631895470000|2021-09-17 16:17:50|123.85|121.45|123.92|121.52|123.92|121.52|123.85|121.45|0
1631895480000|2021-09-17 16:18:00|123.98|121.58|123.98|121.58|124.04|121.64|123.98|121.58|0
1631895490000|2021-09-17 16:18:10|123.79|121.39|123.73|121.33|123.79|121.39|123.73|121.33|0
1631895500000|2021-09-17 16:18:20|123.85|121.45|123.92|121.52|123.92|121.52|123.85|121.45|0
1631895510000|2021-09-17 16:18:30|123.98|121.58|123.98|121.58|123.98|121.58|123.98|121.58|0
1631895520000|2021-09-17 16:18:40|124.04|121.64|123.92|121.52|124.04|121.64|123.92|121.52|0
1631895530000|2021-09-17 16:18:50|123.98|121.58|123.92|121.52|123.98|121.58|123.85|121.45|0
1631895540000|2021-09-17 16:19:00|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1631895550000|2021-09-17 16:19:10|123.85|121.45|123.85|121.45|123.85|121.45|123.85|121.45|0
1631895560000|2021-09-17 16:19:20|123.92|121.52|123.92|121.52|123.92|121.52|123.92|121.52|0
1631895570000|2021-09-17 16:19:30|123.98|121.58|123.98|121.58|123.98|121.58|123.98|121.58|0
1631895580000|2021-09-17 16:19:40|124.04|121.64|124.1|121.7|124.1|121.7|124.04|121.64|0
1631895590000|2021-09-17 16:19:50|124.04|121.64|124.1|121.7|124.1|121.7|124.04|121.64|0
1631895600000|2021-09-17 16:20:00|124.17|121.77|124.1|121.7|124.17|121.77|124.1|121.7|0
1631895610000|2021-09-17 16:20:10|124.04|121.64|123.92|121.52|124.1|121.7|123.92|121.52|0
1631895620000|2021-09-17 16:20:20|123.85|121.45|123.79|121.39|123.85|121.45|123.79|121.39|0
1631895630000|2021-09-17 16:20:30|123.67|121.27|123.6|121.2|123.67|121.27|123.6|121.2|0
1631895640000|2021-09-17 16:20:40|123.67|121.27|123.6|121.2|123.67|121.27|123.54|121.14|0
1631895650000|2021-09-17 16:20:50|123.67|121.27|123.54|121.14|123.67|121.27|123.54|121.14|0
1631895660000|2021-09-17 16:21:00|123.48|121.08|123.54|121.14|123.54|121.14|123.35|120.95|0
1631895670000|2021-09-17 16:21:10|123.48|121.08|123.54|121.14|123.54|121.14|123.48|121.08|0
1631895680000|2021-09-17 16:21:20|123.6|121.2|123.67|121.27|123.67|121.27|123.6|121.2|0
1631895690000|2021-09-17 16:21:30|123.73|121.33|123.79|121.39|123.79|121.39|123.67|121.27|0
1631895700000|2021-09-17 16:21:40|123.73|121.33|123.67|121.27|123.73|121.33|123.67|121.27|0
1631895710000|2021-09-17 16:21:50|123.73|121.33|123.79|121.39|123.79|121.39|123.73|121.33|0
1631895720000|2021-09-17 16:22:00|123.85|121.45|123.91|121.51|123.91|121.51|123.85|121.45|0
1631895730000|2021-09-17 16:22:10|123.85|121.45|123.85|121.45|123.85|121.45|123.85|121.45|0
1631895740000|2021-09-17 16:22:20|123.79|121.39|123.79|121.39|123.79|121.39|123.79|121.39|0
1631895750000|2021-09-17 16:22:30|123.85|121.45|123.66|121.26|123.85|121.45|123.66|121.26|0
1631895760000|2021-09-17 16:22:40|123.6|121.2|123.6|121.2|123.6|121.2|123.6|121.2|0
1631895770000|2021-09-17 16:22:50|123.48|121.08|123.29|120.89|123.48|121.08|123.29|120.89|0
1631895780000|2021-09-17 16:23:00|123.35|120.95|123.29|120.89|123.35|120.95|123.29|120.89|0
1631895790000|2021-09-17 16:23:10|123.35|120.95|123.29|120.89|123.35|120.95|123.29|120.89|0
1631895800000|2021-09-17 16:23:20|123.35|120.95|123.35|120.95|123.35|120.95|123.35|120.95|0
1631895810000|2021-09-17 16:23:30|123.29|120.89|123.17|120.77|123.29|120.89|123.17|120.77|0
1631895820000|2021-09-17 16:23:40|123.23|120.83|123.23|120.83|123.23|120.83|123.23|120.83|0
1631895830000|2021-09-17 16:23:50|123.17|120.77|123.04|120.64|123.17|120.77|123.04|120.64|0
1631895840000|2021-09-17 16:24:00|123.1|120.7|122.92|120.52|123.1|120.7|122.92|120.52|0
1631895850000|2021-09-17 16:24:10|122.98|120.58|122.92|120.52|122.98|120.58|122.92|120.52|0
1631895860000|2021-09-17 16:24:20|122.86|120.46|122.83|120.43|122.86|120.46|122.83|120.43|0
1631895870000|2021-09-17 16:24:30|122.92|120.52|122.79|120.39|122.92|120.52|122.79|120.39|0
1631895880000|2021-09-17 16:24:40|122.73|120.33|122.73|120.33|122.73|120.33|122.73|120.33|0
1631895890000|2021-09-17 16:24:50|122.67|120.27|122.48|120.08|122.67|120.27|122.48|120.08|0
1631895910000|2021-09-17 16:25:10|122.55|120.15|122.48|120.08|122.61|120.21|122.48|120.08|0
1631895920000|2021-09-17 16:25:20|122.55|120.15|122.67|120.27|122.67|120.27|122.55|120.15|0
1631895930000|2021-09-17 16:25:30|122.79|120.39|122.79|120.39|122.79|120.39|122.79|120.39|0
1631895940000|2021-09-17 16:25:40|122.73|120.33|122.79|120.39|122.79|120.39|122.73|120.33|0
1631895960000|2021-09-17 16:26:00|122.85|120.45|122.98|120.58|122.98|120.58|122.85|120.45|0
1631895970000|2021-09-17 16:26:10|122.92|120.52|122.98|120.58|122.98|120.58|122.92|120.52|0
1631895990000|2021-09-17 16:26:30|122.92|120.52|122.92|120.52|122.92|120.52|122.92|120.52|0
1631896000000|2021-09-17 16:26:40|122.85|120.45|122.89|120.49|122.89|120.49|122.85|120.45|0
1631896010000|2021-09-17 16:26:50|122.92|120.52|122.92|120.52|122.98|120.58|122.92|120.52|0
1631896020000|2021-09-17 16:27:00|122.98|120.58|122.98|120.58|123.04|120.64|122.98|120.58|0
1631896030000|2021-09-17 16:27:10|122.85|120.45|122.92|120.52|122.92|120.52|122.85|120.45|0
1631896040000|2021-09-17 16:27:20|122.98|120.58|122.98|120.58|122.98|120.58|122.98|120.58|0
1631896050000|2021-09-17 16:27:30|122.92|120.52|122.92|120.52|122.92|120.52|122.92|120.52|0
1631896060000|2021-09-17 16:27:40|122.79|120.39|122.82|120.42|122.82|120.42|122.73|120.33|0
1631896070000|2021-09-17 16:27:50|122.79|120.39|122.79|120.39|122.85|120.45|122.79|120.39|0
1631896080000|2021-09-17 16:28:00|122.85|120.45|122.85|120.45|122.85|120.45|122.79|120.39|0
1631896090000|2021-09-17 16:28:10|122.92|120.52|123.04|120.64|123.04|120.64|122.92|120.52|0
1631896100000|2021-09-17 16:28:20|123.1|120.7|123.16|120.76|123.16|120.76|123.1|120.7|0
1631896110000|2021-09-17 16:28:30|123.1|120.7|123.1|120.7|123.1|120.7|123.04|120.64|0
1631896120000|2021-09-17 16:28:40|123.16|120.76|123.16|120.76|123.16|120.76|123.16|120.76|0
1631896130000|2021-09-17 16:28:50|123.29|120.89|123.29|120.89|123.29|120.89|123.23|120.83|0
1631896140000|2021-09-17 16:29:00|123.23|120.83|123.23|120.83|123.29|120.89|123.23|120.83|0
1631896150000|2021-09-17 16:29:10|123.29|120.89|123.23|120.83|123.29|120.89|123.23|120.83|0
1631896160000|2021-09-17 16:29:20|123.16|120.76|123.23|120.83|123.23|120.83|123.16|120.76|0
1631896170000|2021-09-17 16:29:30|123.29|120.89|123.29|120.89|123.29|120.89|123.29|120.89|0
1631896180000|2021-09-17 16:29:40|123.23|120.83|123.16|120.76|123.23|120.83|123.16|120.76|0
1631896190000|2021-09-17 16:29:50|123.1|120.7|123.41|121.01|123.41|121.01|123.1|120.7|0
1631896200000|2021-09-17 16:30:00|123.35|120.95|123.29|120.89|123.35|120.95|123.29|120.89|0
1631896210000|2021-09-17 16:30:10|123.23|120.83|123.04|120.64|123.23|120.83|123.04|120.64|0
1631896220000|2021-09-17 16:30:20|122.98|120.58|123.04|120.64|123.1|120.7|122.98|120.58|0
1631896230000|2021-09-17 16:30:30|123.1|120.7|123.16|120.76|123.16|120.76|123.04|120.64|0
1631896240000|2021-09-17 16:30:40|123.1|120.7|123.1|120.7|123.16|120.76|123.1|120.7|0
1631896250000|2021-09-17 16:30:50|123.16|120.76|123.1|120.7|123.16|120.76|123.1|120.7|0
1631896260000|2021-09-17 16:31:00|122.98|120.58|122.91|120.51|122.98|120.58|122.91|120.51|0
1631896270000|2021-09-17 16:31:10|122.85|120.45|122.85|120.45|122.85|120.45|122.85|120.45|0
1631896280000|2021-09-17 16:31:20|122.91|120.51|123.16|120.76|123.16|120.76|122.91|120.51|0
1631896290000|2021-09-17 16:31:30|123.1|120.7|123.04|120.64|123.1|120.7|123.04|120.64|0
1631896300000|2021-09-17 16:31:40|123.1|120.7|122.98|120.58|123.1|120.7|122.98|120.58|0
1631896310000|2021-09-17 16:31:50|123.04|120.64|123.1|120.7|123.1|120.7|122.98|120.58|0
1631896320000|2021-09-17 16:32:00|122.98|120.58|123.04|120.64|123.1|120.7|122.98|120.58|0
1631896330000|2021-09-17 16:32:10|123.1|120.7|123.1|120.7|123.1|120.7|123.1|120.7|0
1631896340000|2021-09-17 16:32:20|123.04|120.64|122.88|120.48|123.04|120.64|122.88|120.48|0
1631896350000|2021-09-17 16:32:30|122.73|120.33|122.6|120.2|122.73|120.33|122.6|120.2|0
1631896360000|2021-09-17 16:32:40|122.73|120.33|122.79|120.39|122.79|120.39|122.73|120.33|0
1631896370000|2021-09-17 16:32:50|122.73|120.33|122.67|120.27|122.73|120.33|122.54|120.14|0
1631896380000|2021-09-17 16:33:00|122.6|120.2|122.73|120.33|122.79|120.39|122.6|120.2|0
1631896390000|2021-09-17 16:33:10|122.79|120.39|122.79|120.39|122.79|120.39|122.79|120.39|0
1631896400000|2021-09-17 16:33:20|122.73|120.33|122.67|120.27|122.73|120.33|122.67|120.27|0
1631896410000|2021-09-17 16:33:30|122.73|120.33|122.79|120.39|122.79|120.39|122.73|120.33|0
1631896420000|2021-09-17 16:33:40|122.67|120.27|122.67|120.27|122.73|120.33|122.67|120.27|0
1631896430000|2021-09-17 16:33:50|122.73|120.33|122.79|120.39|122.79|120.39|122.73|120.33|0
1631896440000|2021-09-17 16:34:00|122.73|120.33|122.85|120.45|122.85|120.45|122.73|120.33|0
1631896450000|2021-09-17 16:34:10|122.73|120.33|122.6|120.2|122.73|120.33|122.6|120.2|0
1631896460000|2021-09-17 16:34:20|122.66|120.26|122.73|120.33|122.73|120.33|122.66|120.26|0
1631896470000|2021-09-17 16:34:30|122.79|120.39|122.79|120.39|122.85|120.45|122.79|120.39|0
1631896480000|2021-09-17 16:34:40|122.85|120.45|122.79|120.39|122.85|120.45|122.79|120.39|0
1631896490000|2021-09-17 16:34:50|122.73|120.33|122.73|120.33|122.73|120.33|122.73|120.33|0
1631896500000|2021-09-17 16:35:00|122.66|120.26|122.6|120.2|122.66|120.26|122.54|120.14|0
1631896510000|2021-09-17 16:35:10|122.54|120.14|122.42|120.02|122.54|120.14|122.42|120.02|0
1631896520000|2021-09-17 16:35:20|122.39|119.99|122.54|120.14|122.54|120.14|122.39|119.99|0
1631896530000|2021-09-17 16:35:30|122.48|120.08|122.42|120.02|122.48|120.08|122.35|119.95|0
1631896540000|2021-09-17 16:35:40|122.35|119.95|122.42|120.02|122.42|120.02|122.35|119.95|0
1631896550000|2021-09-17 16:35:50|122.35|119.95|122.35|119.95|122.35|119.95|122.23|119.83|0
1631896570000|2021-09-17 16:36:10|122.23|119.83|122.23|119.83|122.29|119.89|122.23|119.83|0
1631896580000|2021-09-17 16:36:20|122.17|119.77|122.23|119.83|122.23|119.83|122.17|119.77|0
1631896590000|2021-09-17 16:36:30|122.11|119.71|122.11|119.71|122.11|119.71|122.05|119.65|0
1631896600000|2021-09-17 16:36:40|122.05|119.65|122.05|119.65|122.11|119.71|122.05|119.65|0
1631896610000|2021-09-17 16:36:50|121.98|119.58|121.98|119.58|122.05|119.65|121.98|119.58|0
1631896620000|2021-09-17 16:37:00|122.11|119.71|122.05|119.65|122.11|119.71|122.05|119.65|0
1631896630000|2021-09-17 16:37:10|121.98|119.58|122.23|119.83|122.23|119.83|121.98|119.58|0
1631896640000|2021-09-17 16:37:20|122.17|119.77|122.29|119.89|122.29|119.89|122.17|119.77|0
1631896650000|2021-09-17 16:37:30|122.35|119.95|122.29|119.89|122.35|119.95|122.29|119.89|0
1631896660000|2021-09-17 16:37:40|122.23|119.83|122.23|119.83|122.23|119.83|122.23|119.83|0
1631896670000|2021-09-17 16:37:50|122.29|119.89|122.23|119.83|122.29|119.89|122.23|119.83|0
1631896680000|2021-09-17 16:38:00|122.29|119.89|122.29|119.89|122.35|119.95|122.29|119.89|0
1631896690000|2021-09-17 16:38:10|122.35|119.95|122.42|120.02|122.42|120.02|122.35|119.95|0
1631896700000|2021-09-17 16:38:20|122.48|120.08|122.48|120.08|122.48|120.08|122.48|120.08|0
1631896710000|2021-09-17 16:38:30|122.42|120.02|122.23|119.83|122.48|120.08|122.23|119.83|0
1631896720000|2021-09-17 16:38:40|122.29|119.89|122.23|119.83|122.29|119.89|122.23|119.83|0
1631896730000|2021-09-17 16:38:50|122.11|119.71|122.17|119.77|122.17|119.77|122.11|119.71|0
1631896740000|2021-09-17 16:39:00|122.11|119.71|122.04|119.64|122.11|119.71|121.98|119.58|0
1631896750000|2021-09-17 16:39:10|122.11|119.71|122.04|119.64|122.11|119.71|122.04|119.64|0
1631896760000|2021-09-17 16:39:20|122.17|119.77|122.04|119.64|122.17|119.77|122.04|119.64|0
1631896770000|2021-09-17 16:39:30|122.11|119.71|122.23|119.83|122.23|119.83|122.11|119.71|0
1631896780000|2021-09-17 16:39:40|122.17|119.77|122.23|119.83|122.23|119.83|122.17|119.77|0
1631896790000|2021-09-17 16:39:50|122.04|119.64|121.92|119.52|122.04|119.64|121.92|119.52|0
1631896800000|2021-09-17 16:40:00|121.86|119.46|121.86|119.46|121.86|119.46|121.8|119.4|0
1631896810000|2021-09-17 16:40:10|121.8|119.4|121.86|119.46|121.86|119.46|121.8|119.4|0
1631896820000|2021-09-17 16:40:20|121.8|119.4|121.92|119.52|121.92|119.52|121.8|119.4|0
1631896830000|2021-09-17 16:40:30|121.98|119.58|122.04|119.64|122.04|119.64|121.98|119.58|0
1631896840000|2021-09-17 16:40:40|122.11|119.71|122.23|119.83|122.23|119.83|122.11|119.71|0
1631896850000|2021-09-17 16:40:50|122.17|119.77|122.04|119.64|122.17|119.77|122.04|119.64|0
1631896860000|2021-09-17 16:41:00|122.01|119.61|122.11|119.71|122.11|119.71|121.98|119.58|0
1631896870000|2021-09-17 16:41:10|122.04|119.64|121.98|119.58|122.04|119.64|121.92|119.52|0
1631896880000|2021-09-17 16:41:20|122.04|119.64|121.98|119.58|122.04|119.64|121.98|119.58|0
1631896890000|2021-09-17 16:41:30|121.92|119.52|121.92|119.52|121.92|119.52|121.86|119.46|0
1631896900000|2021-09-17 16:41:40|121.98|119.58|122.04|119.64|122.04|119.64|121.98|119.58|0
1631896910000|2021-09-17 16:41:50|121.98|119.58|122.04|119.64|122.04|119.64|121.98|119.58|0
1631896920000|2021-09-17 16:42:00|121.98|119.58|121.98|119.58|121.98|119.58|121.98|119.58|0
1631896930000|2021-09-17 16:42:10|122.04|119.64|122.04|119.64|122.04|119.64|122.04|119.64|0
1631896940000|2021-09-17 16:42:20|122.1|119.7|122.17|119.77|122.17|119.77|122.1|119.7|0
1631896950000|2021-09-17 16:42:30|122.23|119.83|122.23|119.83|122.23|119.83|122.23|119.83|0
1631896970000|2021-09-17 16:42:50|122.29|119.89|122.29|119.89|122.35|119.95|122.29|119.89|0
1631896980000|2021-09-17 16:43:00|122.35|119.95|122.35|119.95|122.35|119.95|122.29|119.89|0
1631896990000|2021-09-17 16:43:10|122.29|119.89|122.41|120.01|122.41|120.01|122.29|119.89|0
1631897000000|2021-09-17 16:43:20|122.48|120.08|122.54|120.14|122.54|120.14|122.48|120.08|0
1631897010000|2021-09-17 16:43:30|122.6|120.2|122.6|120.2|122.6|120.2|122.54|120.14|0
1631897020000|2021-09-17 16:43:40|122.66|120.26|122.6|120.2|122.66|120.26|122.6|120.2|0
1631897030000|2021-09-17 16:43:50|122.66|120.26|122.6|120.2|122.66|120.26|122.6|120.2|0
1631897040000|2021-09-17 16:44:00|122.66|120.26|122.66|120.26|122.72|120.32|122.66|120.26|0
1631897050000|2021-09-17 16:44:10|122.72|120.32|122.54|120.14|122.72|120.32|122.54|120.14|0
1631897060000|2021-09-17 16:44:20|122.6|120.2|122.54|120.14|122.6|120.2|122.47|120.07|0
1631897070000|2021-09-17 16:44:30|122.47|120.07|122.6|120.2|122.6|120.2|122.47|120.07|0
1631897080000|2021-09-17 16:44:40|122.54|120.14|122.72|120.32|122.72|120.32|122.54|120.14|0
1631897090000|2021-09-17 16:44:50|122.66|120.26|122.66|120.26|122.66|120.26|122.66|120.26|0
1631897100000|2021-09-17 16:45:00|122.6|120.2|122.54|120.14|122.6|120.2|122.54|120.14|0
1631897110000|2021-09-17 16:45:10|122.47|120.07|122.54|120.14|122.54|120.14|122.47|120.07|0
1631897120000|2021-09-17 16:45:20|122.47|120.07|122.35|119.95|122.47|120.07|122.35|119.95|0
1631897130000|2021-09-17 16:45:30|122.41|120.01|122.41|120.01|122.41|120.01|122.35|119.95|0
1631897140000|2021-09-17 16:45:40|122.47|120.07|122.35|119.95|122.47|120.07|122.35|119.95|0
1631897150000|2021-09-17 16:45:50|122.29|119.89|122.35|119.95|122.35|119.95|122.29|119.89|0
1631897160000|2021-09-17 16:46:00|122.41|120.01|122.54|120.14|122.54|120.14|122.41|120.01|0
1631897170000|2021-09-17 16:46:10|122.6|120.2|122.47|120.07|122.6|120.2|122.47|120.07|0
1631897180000|2021-09-17 16:46:20|122.54|120.14|122.54|120.14|122.54|120.14|122.54|120.14|0
1631897200000|2021-09-17 16:46:40|122.41|120.01|122.47|120.07|122.47|120.07|122.41|120.01|0
1631897210000|2021-09-17 16:46:50|122.54|120.14|122.6|120.2|122.6|120.2|122.54|120.14|0
1631897220000|2021-09-17 16:47:00|122.54|120.14|122.41|120.01|122.54|120.14|122.41|120.01|0
1631897230000|2021-09-17 16:47:10|122.47|120.07|122.6|120.2|122.6|120.2|122.47|120.07|0
1631897240000|2021-09-17 16:47:20|122.47|120.07|122.54|120.14|122.54|120.14|122.47|120.07|0
1631897250000|2021-09-17 16:47:30|122.53|120.13|122.53|120.13|122.53|120.13|122.53|120.13|0
1631897260000|2021-09-17 16:47:40|122.6|120.2|122.47|120.07|122.6|120.2|122.47|120.07|0
1631897270000|2021-09-17 16:47:50|122.6|120.2|122.6|120.2|122.6|120.2|122.6|120.2|0
1631897280000|2021-09-17 16:48:00|122.66|120.26|122.66|120.26|122.72|120.32|122.66|120.26|0
1631897290000|2021-09-17 16:48:10|122.72|120.32|122.72|120.32|122.78|120.38|122.72|120.32|0
1631897300000|2021-09-17 16:48:20|122.78|120.38|122.78|120.38|122.78|120.38|122.78|120.38|0
1631897310000|2021-09-17 16:48:30|122.84|120.44|122.78|120.38|122.84|120.44|122.78|120.38|0
1631897320000|2021-09-17 16:48:40|122.72|120.32|122.72|120.32|122.72|120.32|122.72|120.32|0
1631897330000|2021-09-17 16:48:50|122.78|120.38|122.84|120.44|122.84|120.44|122.78|120.38|0
1631897340000|2021-09-17 16:49:00|122.72|120.32|122.78|120.38|122.78|120.38|122.72|120.32|0
1631897350000|2021-09-17 16:49:10|122.84|120.44|122.84|120.44|122.84|120.44|122.78|120.38|0
1631897540000|2021-09-17 16:52:20|122.78|120.38|122.78|120.38|122.78|120.38|122.78|120.38|0
1631897550000|2021-09-17 16:52:30|122.66|120.26|122.22|119.82|122.66|120.26|122.22|119.82|0
1631897560000|2021-09-17 16:52:40|122.35|119.95|122.47|120.07|122.47|120.07|122.35|119.95|0
1631897570000|2021-09-17 16:52:50|122.41|120.01|122.66|120.26|122.66|120.26|122.41|120.01|0
1631897580000|2021-09-17 16:53:00|122.72|120.32|122.84|120.44|122.84|120.44|122.72|120.32|0
1631897590000|2021-09-17 16:53:10|122.78|120.38|122.9|120.5|122.9|120.5|122.78|120.38|0
1631897610000|2021-09-17 16:53:30|122.84|120.44|122.84|120.44|122.9|120.5|122.84|120.44|0
1631897620000|2021-09-17 16:53:40|122.9|120.5|122.9|120.5|122.9|120.5|122.9|120.5|0
1631897630000|2021-09-17 16:53:50|122.84|120.44|122.9|120.5|123.03|120.63|122.84|120.44|0
1631897640000|2021-09-17 16:54:00|122.84|120.44|122.78|120.38|122.84|120.44|122.72|120.32|0
1631897650000|2021-09-17 16:54:10|122.9|120.5|122.97|120.57|122.97|120.57|122.9|120.5|0
1631897660000|2021-09-17 16:54:20|122.9|120.5|122.84|120.44|122.9|120.5|122.84|120.44|0
1631897670000|2021-09-17 16:54:30|122.9|120.5|122.72|120.32|122.9|120.5|122.72|120.32|0
1631897680000|2021-09-17 16:54:40|122.78|120.38|122.84|120.44|122.84|120.44|122.78|120.38|0
1631897690000|2021-09-17 16:54:50|122.78|120.38|122.66|120.26|122.78|120.38|122.66|120.26|0
1631897700000|2021-09-17 16:55:00|122.59|120.19|122.47|120.07|122.59|120.19|122.47|120.07|0
1631897710000|2021-09-17 16:55:10|122.41|120.01|122.22|119.82|122.41|120.01|122.22|119.82|0
1631897720000|2021-09-17 16:55:20|122.28|119.88|122.53|120.13|122.53|120.13|122.28|119.88|0
1631897730000|2021-09-17 16:55:30|122.66|120.26|122.53|120.13|122.66|120.26|122.53|120.13|0
1631897740000|2021-09-17 16:55:40|122.59|120.19|122.78|120.38|122.78|120.38|122.59|120.19|0
1631897750000|2021-09-17 16:55:50|122.84|120.44|122.97|120.57|122.97|120.57|122.84|120.44|0
1631897760000|2021-09-17 16:56:00|122.9|120.5|122.84|120.44|122.97|120.57|122.84|120.44|0
1631897770000|2021-09-17 16:56:10|122.9|120.5|122.97|120.57|122.97|120.57|122.84|120.44|0
1631897780000|2021-09-17 16:56:20|122.96|120.56|122.96|120.56|122.96|120.56|122.9|120.5|0
1631897790000|2021-09-17 16:56:30|123.03|120.63|122.96|120.56|123.03|120.63|122.96|120.56|0
1631897820000|2021-09-17 16:57:00|122.9|120.5|122.9|120.5|122.96|120.56|122.9|120.5|0
1631897830000|2021-09-17 16:57:10|122.96|120.56|123.03|120.63|123.03|120.63|122.96|120.56|0
1631897840000|2021-09-17 16:57:20|122.96|120.56|123.21|120.81|123.21|120.81|122.96|120.56|0
1631897850000|2021-09-17 16:57:30|123.15|120.75|123.21|120.81|123.21|120.81|123.15|120.75|0
1631897860000|2021-09-17 16:57:40|123.28|120.88|123.03|120.63|123.28|120.88|123.03|120.63|0
1631897870000|2021-09-17 16:57:50|123.09|120.69|123.15|120.75|123.15|120.75|123.09|120.69|0
1631897880000|2021-09-17 16:58:00|123.09|120.69|123.09|120.69|123.09|120.69|123.09|120.69|0
1631897890000|2021-09-17 16:58:10|123.15|120.75|123.09|120.69|123.15|120.75|123.09|120.69|0
1631897900000|2021-09-17 16:58:20|123.03|120.63|122.96|120.56|123.03|120.63|122.96|120.56|0
1631897910000|2021-09-17 16:58:30|123.03|120.63|123.15|120.75|123.21|120.81|123.03|120.63|0
1631897920000|2021-09-17 16:58:40|123.21|120.81|123.15|120.75|123.21|120.81|123.15|120.75|0
1631897930000|2021-09-17 16:58:50|122.96|120.56|123.03|120.63|123.03|120.63|122.96|120.56|0
1631897940000|2021-09-17 16:59:00|122.9|120.5|122.78|120.38|122.9|120.5|122.65|120.25|0
1631897950000|2021-09-17 16:59:10|122.9|120.5|122.72|120.32|122.9|120.5|122.72|120.32|0
1631897960000|2021-09-17 16:59:20|122.84|120.44|122.9|120.5|122.9|120.5|122.78|120.38|0
1631897970000|2021-09-17 16:59:30|122.96|120.56|123.15|120.75|123.15|120.75|122.96|120.56|0
1631897980000|2021-09-17 16:59:40|123.27|120.87|123.15|120.75|123.27|120.87|123.15|120.75|0
1631897990000|2021-09-17 16:59:50|123.21|120.81|123.21|120.81|123.21|120.81|123.21|120.81|0
1631898000000|2021-09-17 17:00:00|123.09|120.69|123.03|120.63|123.09|120.69|123.03|120.63|0
1631898010000|2021-09-17 17:00:10|123.09|120.69|123.27|120.87|123.27|120.87|123.09|120.69|0
1631898020000|2021-09-17 17:00:20|123.34|120.94|123.34|120.94|123.4|121|123.34|120.94|0
1631898030000|2021-09-17 17:00:30|123.27|120.87|123.27|120.87|123.34|120.94|123.27|120.87|0
1631898040000|2021-09-17 17:00:40|123.21|120.81|123.34|120.94|123.34|120.94|123.21|120.81|0
1631898050000|2021-09-17 17:00:50|123.27|120.87|123.34|120.94|123.34|120.94|123.27|120.87|0
1631898060000|2021-09-17 17:01:00|123.46|121.06|123.4|121|123.46|121.06|123.4|121|0
1631898070000|2021-09-17 17:01:10|123.46|121.06|123.46|121.06|123.46|121.06|123.46|121.06|0
1631898080000|2021-09-17 17:01:20|123.52|121.12|123.34|120.94|123.52|121.12|123.34|120.94|0
1631898090000|2021-09-17 17:01:30|123.27|120.87|123.4|121|123.4|121|123.27|120.87|0
1631898100000|2021-09-17 17:01:40|123.34|120.94|123.52|121.12|123.52|121.12|123.34|120.94|0
1631898110000|2021-09-17 17:01:50|123.4|121|123.71|121.31|123.71|121.31|123.4|121|0
1631898120000|2021-09-17 17:02:00|123.58|121.18|123.65|121.25|123.71|121.31|123.58|121.18|0
1631898130000|2021-09-17 17:02:10|123.71|121.31|123.83|121.43|123.83|121.43|123.71|121.31|0
1631898140000|2021-09-17 17:02:20|123.77|121.37|123.9|121.5|123.9|121.5|123.71|121.31|0
1631898150000|2021-09-17 17:02:30|123.83|121.43|124.02|121.62|124.02|121.62|123.83|121.43|0
1631898160000|2021-09-17 17:02:40|123.96|121.56|123.96|121.56|123.96|121.56|123.96|121.56|0
1631898170000|2021-09-17 17:02:50|124.02|121.62|123.96|121.56|124.08|121.68|123.96|121.56|0
1631898180000|2021-09-17 17:03:00|123.9|121.5|123.71|121.31|123.9|121.5|123.71|121.31|0
1631898190000|2021-09-17 17:03:10|123.77|121.37|123.58|121.18|123.77|121.37|123.58|121.18|0
1631898200000|2021-09-17 17:03:20|123.65|121.25|123.77|121.37|123.77|121.37|123.65|121.25|0
1631898210000|2021-09-17 17:03:30|123.65|121.25|123.71|121.31|123.77|121.37|123.65|121.25|0
1631898220000|2021-09-17 17:03:40|123.83|121.43|123.77|121.37|123.83|121.43|123.77|121.37|0
1631898230000|2021-09-17 17:03:50|123.83|121.43|123.9|121.5|123.9|121.5|123.77|121.37|0
1631898240000|2021-09-17 17:04:00|123.83|121.43|123.9|121.5|123.9|121.5|123.83|121.43|0
1631898250000|2021-09-17 17:04:10|123.96|121.56|123.96|121.56|124.02|121.62|123.96|121.56|0
1631898260000|2021-09-17 17:04:20|123.9|121.5|123.96|121.56|123.96|121.56|123.9|121.5|0
1631898270000|2021-09-17 17:04:30|123.83|121.43|123.9|121.5|123.9|121.5|123.83|121.43|0
1631898280000|2021-09-17 17:04:40|123.83|121.43|123.65|121.25|123.83|121.43|123.65|121.25|0
1631898290000|2021-09-17 17:04:50|123.83|121.43|123.9|121.5|123.9|121.5|123.83|121.43|0
1631898300000|2021-09-17 17:05:00|123.96|121.56|123.9|121.5|123.96|121.56|123.9|121.5|0
1631898310000|2021-09-17 17:05:10|123.83|121.43|123.96|121.56|123.96|121.56|123.83|121.43|0
1631898320000|2021-09-17 17:05:20|124.02|121.62|124.02|121.62|124.02|121.62|123.96|121.56|0
1631898330000|2021-09-17 17:05:30|124.08|121.68|123.83|121.43|124.08|121.68|123.83|121.43|0
1631898340000|2021-09-17 17:05:40|123.77|121.37|123.83|121.43|123.83|121.43|123.77|121.37|0
1631898350000|2021-09-17 17:05:50|123.77|121.37|123.83|121.43|123.83|121.43|123.77|121.37|0
1631898360000|2021-09-17 17:06:00|123.77|121.37|123.65|121.25|123.77|121.37|123.65|121.25|0
1631898370000|2021-09-17 17:06:10|123.58|121.18|123.58|121.18|123.58|121.18|123.52|121.12|0
1631898380000|2021-09-17 17:06:20|123.64|121.24|123.52|121.12|123.64|121.24|123.52|121.12|0
1631898390000|2021-09-17 17:06:30|123.64|121.24|123.71|121.31|123.71|121.31|123.64|121.24|0
1631898400000|2021-09-17 17:06:40|123.58|121.18|123.64|121.24|123.64|121.24|123.58|121.18|0
1631898410000|2021-09-17 17:06:50|123.58|121.18|123.58|121.18|123.58|121.18|123.58|121.18|0
1631898420000|2021-09-17 17:07:00|123.52|121.12|123.58|121.18|123.58|121.18|123.52|121.12|0
1631898430000|2021-09-17 17:07:10|123.64|121.24|123.64|121.24|123.71|121.31|123.64|121.24|0
1631898440000|2021-09-17 17:07:20|123.71|121.31|123.71|121.31|123.77|121.37|123.71|121.31|0
1631898450000|2021-09-17 17:07:30|123.58|121.18|123.58|121.18|123.58|121.18|123.58|121.18|0
1631898460000|2021-09-17 17:07:40|123.64|121.24|123.71|121.31|123.77|121.37|123.64|121.24|0
1631898470000|2021-09-17 17:07:50|123.77|121.37|123.89|121.49|123.89|121.49|123.77|121.37|0
1631898480000|2021-09-17 17:08:00|123.96|121.56|123.96|121.56|123.96|121.56|123.96|121.56|0
1631898490000|2021-09-17 17:08:10|124.02|121.62|123.96|121.56|124.02|121.62|123.96|121.56|0
1631898500000|2021-09-17 17:08:20|124.02|121.62|124.08|121.68|124.08|121.68|124.02|121.62|0
1631898510000|2021-09-17 17:08:30|124.14|121.74|124.14|121.74|124.21|121.81|124.14|121.74|0
1631898530000|2021-09-17 17:08:50|124.08|121.68|124.08|121.68|124.08|121.68|124.02|121.62|0
1631898540000|2021-09-17 17:09:00|124.14|121.74|124.14|121.74|124.14|121.74|124.14|121.74|0
1631898560000|2021-09-17 17:09:20|124.21|121.81|124.21|121.81|124.21|121.81|124.21|121.81|0
1631898570000|2021-09-17 17:09:30|124.27|121.87|124.33|121.93|124.33|121.93|124.27|121.87|0
1631898580000|2021-09-17 17:09:40|124.39|121.99|124.39|121.99|124.39|121.99|124.39|121.99|0
1631898590000|2021-09-17 17:09:50|124.33|121.93|124.36|121.96|124.36|121.96|124.33|121.93|0
1631898600000|2021-09-17 17:10:00|124.27|121.87|124.14|121.74|124.27|121.87|124.08|121.68|0
1631898610000|2021-09-17 17:10:10|124.21|121.81|124.27|121.87|124.27|121.87|124.21|121.81|0
1631898630000|2021-09-17 17:10:30|124.24|121.84|124.14|121.74|124.24|121.84|124.08|121.68|0
1631898640000|2021-09-17 17:10:40|126.19|123.79|126.07|123.67|126.19|123.79|126.07|123.67|0
1631898650000|2021-09-17 17:10:50|126|123.6|125.94|123.54|126|123.6|125.94|123.54|0
1631898670000|2021-09-17 17:11:10|126|123.6|126|123.6|126|123.6|126|123.6|0
1631898680000|2021-09-17 17:11:20|125.94|123.54|125.94|123.54|125.94|123.54|125.94|123.54|0
1631898690000|2021-09-17 17:11:30|125.88|123.48|125.82|123.42|125.88|123.48|125.82|123.42|0
1631898700000|2021-09-17 17:11:40|125.88|123.48|125.88|123.48|125.94|123.54|125.88|123.48|0
1631898710000|2021-09-17 17:11:50|125.94|123.54|126|123.6|126|123.6|125.94|123.54|0
1631898720000|2021-09-17 17:12:00|125.94|123.54|125.94|123.54|126|123.6|125.94|123.54|0
1631898730000|2021-09-17 17:12:10|125.91|123.51|126.07|123.67|126.07|123.67|125.91|123.51|0
1631898740000|2021-09-17 17:12:20|126|123.6|126|123.6|126|123.6|126|123.6|0
1631898750000|2021-09-17 17:12:30|125.94|123.54|125.94|123.54|125.94|123.54|125.94|123.54|0
1631898760000|2021-09-17 17:12:40|126|123.6|126|123.6|126|123.6|126|123.6|0
1631898770000|2021-09-17 17:12:50|126.07|123.67|126.07|123.67|126.13|123.73|126.07|123.67|0
1631898780000|2021-09-17 17:13:00|126.13|123.73|126.19|123.79|126.26|123.86|126.13|123.73|0
1631898790000|2021-09-17 17:13:10|126.26|123.86|126.13|123.73|126.26|123.86|126.13|123.73|0
1631898800000|2021-09-17 17:13:20|126.19|123.79|126.19|123.79|126.26|123.86|126.19|123.79|0
1631898810000|2021-09-17 17:13:30|126.26|123.86|126.26|123.86|126.26|123.86|126.26|123.86|0
1631898820000|2021-09-17 17:13:40|126.32|123.92|126.32|123.92|126.38|123.98|126.32|123.92|0
1631898830000|2021-09-17 17:13:50|126.38|123.98|126.38|123.98|126.44|124.04|126.38|123.98|0
1631898840000|2021-09-17 17:14:00|126.44|124.04|126.44|124.04|126.44|124.04|126.44|124.04|0
1631898850000|2021-09-17 17:14:10|126.38|123.98|126.38|123.98|126.44|124.04|126.38|123.98|0
1631898860000|2021-09-17 17:14:20|126.32|123.92|126.25|123.85|126.32|123.92|126.25|123.85|0
1631898870000|2021-09-17 17:14:30|126.32|123.92|126.38|123.98|126.38|123.98|126.32|123.92|0
1631898880000|2021-09-17 17:14:40|126.51|124.11|126.51|124.11|126.51|124.11|126.51|124.11|0
1631898900000|2021-09-17 17:15:00|126.44|124.04|126.57|124.17|126.63|124.23|126.44|124.04|0
1631898910000|2021-09-17 17:15:10|126.51|124.11|126.63|124.23|126.63|124.23|126.51|124.11|0
1631898920000|2021-09-17 17:15:20|126.57|124.17|126.44|124.04|126.57|124.17|126.44|124.04|0
1631898930000|2021-09-17 17:15:30|126.38|123.98|126.38|123.98|126.38|123.98|126.38|123.98|0
1631898940000|2021-09-17 17:15:40|126.32|123.92|126.32|123.92|126.32|123.92|126.25|123.85|0
1631898950000|2021-09-17 17:15:50|126.25|123.85|126.19|123.79|126.25|123.85|126.19|123.79|0
1631898960000|2021-09-17 17:16:00|126.07|123.67|126.38|123.98|126.38|123.98|126.07|123.67|0
1631898970000|2021-09-17 17:16:10|126.41|124.01|126.44|124.04|126.44|124.04|126.41|124.01|0
1631898980000|2021-09-17 17:16:20|126.57|124.17|126.57|124.17|126.57|124.17|126.57|124.17|0
1631898990000|2021-09-17 17:16:30|126.51|124.11|126.63|124.23|126.63|124.23|126.51|124.11|0
1631899010000|2021-09-17 17:16:50|126.57|124.17|126.57|124.17|126.63|124.23|126.57|124.17|0
1631899020000|2021-09-17 17:17:00|126.63|124.23|126.7|124.3|126.7|124.3|126.57|124.17|0
1631899030000|2021-09-17 17:17:10|126.63|124.23|126.7|124.3|126.7|124.3|126.63|124.23|0
1631899040000|2021-09-17 17:17:20|126.63|124.23|126.63|124.23|126.63|124.23|126.63|124.23|0
1631899060000|2021-09-17 17:17:40|126.57|124.17|126.69|124.29|126.69|124.29|126.57|124.17|0
1631899070000|2021-09-17 17:17:50|126.76|124.36|126.76|124.36|126.76|124.36|126.76|124.36|0
1631899090000|2021-09-17 17:18:10|126.88|124.48|126.88|124.48|126.95|124.55|126.88|124.48|0
1631899100000|2021-09-17 17:18:20|126.76|124.36|126.76|124.36|126.82|124.42|126.76|124.36|0
1631899110000|2021-09-17 17:18:30|126.82|124.42|126.82|124.42|126.88|124.48|126.82|124.42|0
1631899120000|2021-09-17 17:18:40|126.88|124.48|126.88|124.48|126.88|124.48|126.88|124.48|0
1631899130000|2021-09-17 17:18:50|127.01|124.61|127.01|124.61|127.01|124.61|126.95|124.55|0
1631899140000|2021-09-17 17:19:00|126.95|124.55|126.95|124.55|126.95|124.55|126.95|124.55|0
1631899150000|2021-09-17 17:19:10|127.01|124.61|127.01|124.61|127.01|124.61|126.95|124.55|0
1631899160000|2021-09-17 17:19:20|127.07|124.67|127.14|124.74|127.14|124.74|127.07|124.67|0
1631899170000|2021-09-17 17:19:30|127.01|124.61|127.14|124.74|127.14|124.74|127.01|124.61|0
1631899180000|2021-09-17 17:19:40|127.07|124.67|127.01|124.61|127.07|124.67|127.01|124.61|0
1631899190000|2021-09-17 17:19:50|127.07|124.67|127.07|124.67|127.07|124.67|127.07|124.67|0
1631899210000|2021-09-17 17:20:10|127.14|124.74|127.07|124.67|127.14|124.74|127.07|124.67|0
1631899220000|2021-09-17 17:20:20|127.01|124.61|126.95|124.55|127.01|124.61|126.95|124.55|0
1631899240000|2021-09-17 17:20:40|126.82|124.42|126.82|124.42|126.82|124.42|126.76|124.36|0
1631899250000|2021-09-17 17:20:50|126.95|124.55|127.07|124.67|127.07|124.67|126.95|124.55|0
1631899260000|2021-09-17 17:21:00|127.01|124.61|126.95|124.55|127.01|124.61|126.88|124.48|0
1631899280000|2021-09-17 17:21:20|127.07|124.67|127.01|124.61|127.07|124.67|127.01|124.61|0
1631899290000|2021-09-17 17:21:30|126.98|124.58|127.01|124.61|127.07|124.67|126.98|124.58|0
1631899300000|2021-09-17 17:21:40|127.07|124.67|127.07|124.67|127.07|124.67|127.01|124.61|0
1631899310000|2021-09-17 17:21:50|127.01|124.61|127.01|124.61|127.01|124.61|126.98|124.58|0
1631899320000|2021-09-17 17:22:00|127.07|124.67|127.07|124.67|127.07|124.67|127.01|124.61|0
1631899330000|2021-09-17 17:22:10|127.14|124.74|127.2|124.8|127.2|124.8|127.14|124.74|0
1631899340000|2021-09-17 17:22:20|127.14|124.74|127.14|124.74|127.14|124.74|127.14|124.74|0
1631899360000|2021-09-17 17:22:40|127.2|124.8|127.2|124.8|127.2|124.8|127.2|124.8|0
1631899380000|2021-09-17 17:23:00|127.26|124.86|127.33|124.93|127.33|124.93|127.26|124.86|0
1631899400000|2021-09-17 17:23:20|127.39|124.99|127.39|124.99|127.39|124.99|127.39|124.99|0
1631899410000|2021-09-17 17:23:30|127.32|124.92|127.39|124.99|127.39|124.99|127.32|124.92|0
1631899420000|2021-09-17 17:23:40|127.32|124.92|127.32|124.92|127.32|124.92|127.32|124.92|0
1631899430000|2021-09-17 17:23:50|127.26|124.86|127.26|124.86|127.26|124.86|127.26|124.86|0
1631899440000|2021-09-17 17:24:00|127.32|124.92|127.32|124.92|127.32|124.92|127.32|124.92|0
1631899450000|2021-09-17 17:24:10|127.39|124.99|127.32|124.92|127.39|124.99|127.32|124.92|0
1631899460000|2021-09-17 17:24:20|127.26|124.86|127.26|124.86|127.26|124.86|127.26|124.86|0
1631899470000|2021-09-17 17:24:30|127.2|124.8|127.2|124.8|127.2|124.8|127.2|124.8|0
1631899480000|2021-09-17 17:24:40|127.26|124.86|127.32|124.92|127.32|124.92|127.26|124.86|0
1631899490000|2021-09-17 17:24:50|127.39|124.99|127.39|124.99|127.39|124.99|127.39|124.99|0
1631899520000|2021-09-17 17:25:20|127.45|125.05|127.45|125.05|127.45|125.05|127.45|125.05|0
1631899530000|2021-09-17 17:25:30|127.51|125.11|127.51|125.11|127.51|125.11|127.51|125.11|0
1631899540000|2021-09-17 17:25:40|127.7|125.3|127.64|125.24|127.7|125.3|127.64|125.24|0
1631899550000|2021-09-17 17:25:50|127.7|125.3|127.58|125.18|127.7|125.3|127.58|125.18|0
1631899560000|2021-09-17 17:26:00|127.64|125.24|127.51|125.11|127.64|125.24|127.51|125.11|0
1631899570000|2021-09-17 17:26:10|127.58|125.18|127.64|125.24|127.64|125.24|127.58|125.18|0
1631899580000|2021-09-17 17:26:20|127.58|125.18|127.58|125.18|127.64|125.24|127.58|125.18|0
1631899590000|2021-09-17 17:26:30|127.45|125.05|127.45|125.05|127.45|125.05|127.45|125.05|0
1631899600000|2021-09-17 17:26:40|127.51|125.11|127.39|124.99|127.51|125.11|127.39|124.99|0
1631899610000|2021-09-17 17:26:50|127.32|124.92|127.13|124.73|127.32|124.92|127.13|124.73|0
1631899620000|2021-09-17 17:27:00|127.2|124.8|127.26|124.86|127.26|124.86|127.2|124.8|0
1631899630000|2021-09-17 17:27:10|127.2|124.8|127.13|124.73|127.2|124.8|127.13|124.73|0
1631899640000|2021-09-17 17:27:20|127.07|124.67|127.13|124.73|127.13|124.73|127.07|124.67|0
1631899650000|2021-09-17 17:27:30|127.07|124.67|127.07|124.67|127.07|124.67|127.07|124.67|0
1631899670000|2021-09-17 17:27:50|127.01|124.61|126.94|124.54|127.01|124.61|126.94|124.54|0
1631899680000|2021-09-17 17:28:00|127.01|124.61|127.07|124.67|127.13|124.73|127.01|124.61|0
1631899690000|2021-09-17 17:28:10|126.97|124.77|126.97|124.77|126.97|124.77|126.91|124.71|0
1631899700000|2021-09-17 17:28:20|126.91|124.71|126.97|124.77|126.97|124.77|126.91|124.71|0
1631899710000|2021-09-17 17:28:30|126.91|124.71|126.91|124.71|126.97|124.77|126.91|124.71|0
1631899720000|2021-09-17 17:28:40|126.97|124.77|126.81|124.61|126.97|124.77|126.81|124.61|0
1631899730000|2021-09-17 17:28:50|126.78|124.58|126.72|124.52|126.78|124.58|126.72|124.52|0
1631899740000|2021-09-17 17:29:00|126.78|124.58|126.84|124.64|126.91|124.71|126.78|124.58|0
1631899750000|2021-09-17 17:29:10|126.78|124.58|126.84|124.64|126.84|124.64|126.78|124.58|0
1631899760000|2021-09-17 17:29:20|126.78|124.58|126.65|124.45|126.78|124.58|126.65|124.45|0
1631899780000|2021-09-17 17:29:40|126.59|124.39|126.65|124.45|126.65|124.45|126.59|124.39|0
1631899790000|2021-09-17 17:29:50|126.59|124.39|126.53|124.33|126.59|124.39|126.53|124.33|0
1631899810000|2021-09-17 17:30:10|126.59|124.39|126.72|124.52|126.72|124.52|126.59|124.39|0
1631899820000|2021-09-17 17:30:20|126.78|124.58|126.78|124.58|126.84|124.64|126.78|124.58|0
1631899830000|2021-09-17 17:30:30|126.84|124.64|126.72|124.52|126.84|124.64|126.72|124.52|0
1631899840000|2021-09-17 17:30:40|126.78|124.58|126.78|124.58|126.78|124.58|126.78|124.58|0
1631899850000|2021-09-17 17:30:50|126.84|124.64|126.84|124.64|126.84|124.64|126.84|124.64|0
1631899860000|2021-09-17 17:31:00|126.9|124.7|126.97|124.77|126.97|124.77|126.9|124.7|0
1631899870000|2021-09-17 17:31:10|126.9|124.7|126.9|124.7|126.97|124.77|126.9|124.7|0
1631899880000|2021-09-17 17:31:20|126.84|124.64|126.84|124.64|126.84|124.64|126.78|124.58|0
1631899890000|2021-09-17 17:31:30|126.78|124.58|126.78|124.58|126.78|124.58|126.78|124.58|0
1631899900000|2021-09-17 17:31:40|126.84|124.64|126.9|124.7|126.9|124.7|126.84|124.64|0
1631899910000|2021-09-17 17:31:50|126.97|124.77|126.97|124.77|126.97|124.77|126.97|124.77|0
1631899920000|2021-09-17 17:32:00|126.9|124.7|127.16|124.96|127.16|124.96|126.9|124.7|0
1631899930000|2021-09-17 17:32:10|127.35|125.15|127.22|125.02|127.35|125.15|127.22|125.02|0
1631899940000|2021-09-17 17:32:20|127.28|125.08|127.41|125.21|127.41|125.21|127.28|125.08|0
1631899950000|2021-09-17 17:32:30|127.47|125.27|127.47|125.27|127.54|125.34|127.47|125.27|0
1631899970000|2021-09-17 17:32:50|127.41|125.21|127.35|125.15|127.41|125.21|127.35|125.15|0
1631899980000|2021-09-17 17:33:00|127.28|125.08|127.28|125.08|127.28|125.08|127.28|125.08|0
1631899990000|2021-09-17 17:33:10|127.16|124.96|127.03|124.83|127.16|124.96|126.97|124.77|0
1631900000000|2021-09-17 17:33:20|126.97|124.77|126.97|124.77|126.97|124.77|126.97|124.77|0
1631900010000|2021-09-17 17:33:30|127|124.8|126.97|124.77|127|124.8|126.9|124.7|0
1631900020000|2021-09-17 17:33:40|126.9|124.7|126.84|124.64|126.9|124.7|126.84|124.64|0
1631900030000|2021-09-17 17:33:50|126.9|124.7|126.78|124.58|126.9|124.7|126.78|124.58|0
1631900040000|2021-09-17 17:34:00|126.9|124.7|126.97|124.77|126.97|124.77|126.9|124.7|0
1631900050000|2021-09-17 17:34:10|127.03|124.83|127.03|124.83|127.03|124.83|126.97|124.77|0
1631900060000|2021-09-17 17:34:20|126.97|124.77|126.97|124.77|127|124.8|126.97|124.77|0
1631900080000|2021-09-17 17:34:40|127.03|124.83|127.03|124.83|127.03|124.83|127.03|124.83|0
1631900090000|2021-09-17 17:34:50|126.97|124.77|126.78|124.58|126.97|124.77|126.78|124.58|0
1631900100000|2021-09-17 17:35:00|126.71|124.51|126.65|124.45|126.71|124.51|126.65|124.45|0
1631900110000|2021-09-17 17:35:10|126.59|124.39|126.52|124.32|126.59|124.39|126.52|124.32|0
1631900120000|2021-09-17 17:35:20|126.59|124.39|126.52|124.32|126.59|124.39|126.4|124.2|0
1631900130000|2021-09-17 17:35:30|126.46|124.26|126.33|124.13|126.46|124.26|126.33|124.13|0
1631900140000|2021-09-17 17:35:40|126.27|124.07|126.27|124.07|126.27|124.07|126.27|124.07|0
1631900150000|2021-09-17 17:35:50|126.33|124.13|126.27|124.07|126.33|124.13|126.27|124.07|0
1631900160000|2021-09-17 17:36:00|126.4|124.2|126.33|124.13|126.4|124.2|126.27|124.07|0
1631900170000|2021-09-17 17:36:10|126.4|124.2|126.4|124.2|126.4|124.2|126.4|124.2|0
1631900180000|2021-09-17 17:36:20|126.33|124.13|126.52|124.32|126.52|124.32|126.33|124.13|0
1631900190000|2021-09-17 17:36:30|126.59|124.39|126.52|124.32|126.59|124.39|126.52|124.32|0
1631900200000|2021-09-17 17:36:40|126.59|124.39|126.59|124.39|126.59|124.39|126.59|124.39|0
1631900210000|2021-09-17 17:36:50|126.65|124.45|126.78|124.58|126.78|124.58|126.65|124.45|0
1631900220000|2021-09-17 17:37:00|126.84|124.64|126.84|124.64|126.84|124.64|126.84|124.64|0
1631900230000|2021-09-17 17:37:10|126.78|124.58|126.84|124.64|126.84|124.64|126.78|124.58|0
1631900240000|2021-09-17 17:37:20|126.78|124.58|126.84|124.64|126.84|124.64|126.78|124.58|0
1631900250000|2021-09-17 17:37:30|126.71|124.51|126.59|124.39|126.71|124.51|126.59|124.39|0
1631900260000|2021-09-17 17:37:40|126.52|124.32|126.27|124.07|126.52|124.32|126.27|124.07|0
1631900270000|2021-09-17 17:37:50|126.33|124.13|126.4|124.2|126.4|124.2|126.33|124.13|0
1631900280000|2021-09-17 17:38:00|126.46|124.26|126.33|124.13|126.46|124.26|126.33|124.13|0
1631900290000|2021-09-17 17:38:10|126.46|124.26|126.46|124.26|126.46|124.26|126.33|124.13|0
1631900300000|2021-09-17 17:38:20|126.52|124.32|126.52|124.32|126.52|124.32|126.52|124.32|0
1631900310000|2021-09-17 17:38:30|126.46|124.26|126.52|124.32|126.52|124.32|126.46|124.26|0
1631900320000|2021-09-17 17:38:40|126.46|124.26|126.46|124.26|126.46|124.26|126.46|124.26|0
1631900330000|2021-09-17 17:38:50|126.4|124.2|126.33|124.13|126.4|124.2|126.27|124.07|0
1631900340000|2021-09-17 17:39:00|126.4|124.2|126.4|124.2|126.46|124.26|126.4|124.2|0
1631900350000|2021-09-17 17:39:10|126.33|124.13|126.27|124.07|126.33|124.13|126.27|124.07|0
1631900360000|2021-09-17 17:39:20|126.21|124.01|126.33|124.13|126.33|124.13|126.21|124.01|0
1631900370000|2021-09-17 17:39:30|126.27|124.07|126.33|124.13|126.33|124.13|126.27|124.07|0
1631900380000|2021-09-17 17:39:40|126.27|124.07|126.33|124.13|126.33|124.13|126.21|124.01|0
1631900390000|2021-09-17 17:39:50|126.27|124.07|126.33|124.13|126.33|124.13|126.27|124.07|0
1631900400000|2021-09-17 17:40:00|126.27|124.07|126.27|124.07|126.27|124.07|126.21|124.01|0
1631900410000|2021-09-17 17:40:10|126.33|124.13|126.21|124.01|126.33|124.13|126.21|124.01|0
1631900430000|2021-09-17 17:40:30|126.27|124.07|126.27|124.07|126.33|124.13|126.27|124.07|0
1631900440000|2021-09-17 17:40:40|126.33|124.13|126.33|124.13|126.33|124.13|126.33|124.13|0
1631900450000|2021-09-17 17:40:50|126.39|124.19|126.33|124.13|126.39|124.19|126.33|124.13|0
1631900460000|2021-09-17 17:41:00|126.27|124.07|126.46|124.26|126.46|124.26|126.27|124.07|0
1631900470000|2021-09-17 17:41:10|126.52|124.32|126.46|124.26|126.52|124.32|126.46|124.26|0
1631900480000|2021-09-17 17:41:20|126.58|124.38|126.58|124.38|126.65|124.45|126.52|124.32|0
1631900490000|2021-09-17 17:41:30|126.71|124.51|126.71|124.51|126.71|124.51|126.65|124.45|0
1631900500000|2021-09-17 17:41:40|126.65|124.45|126.65|124.45|126.65|124.45|126.58|124.38|0
1631900510000|2021-09-17 17:41:50|126.58|124.38|126.58|124.38|126.58|124.38|126.58|124.38|0
1631900520000|2021-09-17 17:42:00|126.71|124.51|126.65|124.45|126.71|124.51|126.65|124.45|0
1631900530000|2021-09-17 17:42:10|126.71|124.51|126.62|124.42|126.71|124.51|126.62|124.42|0
1631900540000|2021-09-17 17:42:20|126.65|124.45|126.52|124.32|126.65|124.45|126.52|124.32|0
1631900550000|2021-09-17 17:42:30|126.58|124.38|126.58|124.38|126.58|124.38|126.58|124.38|0
1631900560000|2021-09-17 17:42:40|126.52|124.32|126.52|124.32|126.52|124.32|126.52|124.32|0
1631900570000|2021-09-17 17:42:50|126.46|124.26|126.52|124.32|126.52|124.32|126.46|124.26|0
1631900580000|2021-09-17 17:43:00|126.58|124.38|126.58|124.38|126.58|124.38|126.58|124.38|0
1631900590000|2021-09-17 17:43:10|126.65|124.45|126.65|124.45|126.65|124.45|126.65|124.45|0
1631900600000|2021-09-17 17:43:20|126.71|124.51|126.71|124.51|126.71|124.51|126.71|124.51|0
1631900610000|2021-09-17 17:43:30|126.65|124.45|126.77|124.57|126.77|124.57|126.65|124.45|0
1631900620000|2021-09-17 17:43:40|126.71|124.51|126.71|124.51|126.71|124.51|126.71|124.51|0
1631900630000|2021-09-17 17:43:50|126.65|124.45|126.58|124.38|126.65|124.45|126.58|124.38|0
1631900640000|2021-09-17 17:44:00|126.65|124.45|126.71|124.51|126.71|124.51|126.65|124.45|0
1631900650000|2021-09-17 17:44:10|126.77|124.57|126.9|124.7|126.9|124.7|126.77|124.57|0
1631900660000|2021-09-17 17:44:20|126.96|124.76|127.03|124.83|127.03|124.83|126.96|124.76|0
1631900670000|2021-09-17 17:44:30|127.15|124.95|126.9|124.7|127.15|124.95|126.9|124.7|0
1631900680000|2021-09-17 17:44:40|127.03|124.83|127.09|124.89|127.09|124.89|126.96|124.76|0
1631900690000|2021-09-17 17:44:50|127.02|124.82|126.84|124.64|127.02|124.82|126.84|124.64|0
1631900700000|2021-09-17 17:45:00|127.02|124.82|126.96|124.76|127.02|124.82|126.96|124.76|0
1631900710000|2021-09-17 17:45:10|126.9|124.7|126.9|124.7|126.96|124.76|126.9|124.7|0
1631900720000|2021-09-17 17:45:20|126.96|124.76|126.96|124.76|126.96|124.76|126.96|124.76|0
1631900730000|2021-09-17 17:45:30|127.02|124.82|126.96|124.76|127.02|124.82|126.96|124.76|0
1631900740000|2021-09-17 17:45:40|127.02|124.82|127.02|124.82|127.02|124.82|127.02|124.82|0
1631900750000|2021-09-17 17:45:50|127.09|124.89|127.15|124.95|127.15|124.95|127.09|124.89|0
1631900760000|2021-09-17 17:46:00|127.21|125.01|127.28|125.08|127.28|125.08|127.21|125.01|0
1631900770000|2021-09-17 17:46:10|127.34|125.14|127.53|125.33|127.53|125.33|127.34|125.14|0
1631900780000|2021-09-17 17:46:20|127.6|125.4|127.53|125.33|127.6|125.4|127.53|125.33|0
1631900790000|2021-09-17 17:46:30|127.47|125.27|127.47|125.27|127.53|125.33|127.47|125.27|0
1631900800000|2021-09-17 17:46:40|127.6|125.4|127.85|125.65|127.85|125.65|127.6|125.4|0
1631900810000|2021-09-17 17:46:50|127.79|125.59|127.6|125.4|127.79|125.59|127.6|125.4|0
1631900820000|2021-09-17 17:47:00|127.59|125.39|127.59|125.39|127.59|125.39|127.59|125.39|0
1631900830000|2021-09-17 17:47:10|127.53|125.33|127.79|125.59|127.79|125.59|127.53|125.33|0
1631900840000|2021-09-17 17:47:20|127.72|125.52|127.85|125.65|127.85|125.65|127.72|125.52|0
1631900850000|2021-09-17 17:47:30|127.98|125.78|127.98|125.78|128.04|125.84|127.91|125.71|0
1631900860000|2021-09-17 17:47:40|127.91|125.71|127.98|125.78|128.04|125.84|127.91|125.71|0
1631900870000|2021-09-17 17:47:50|128.04|125.84|128.1|125.9|128.17|125.97|128.04|125.84|0
1631900880000|2021-09-17 17:48:00|128.36|126.16|128.3|126.1|128.36|126.16|128.3|126.1|0
1631900890000|2021-09-17 17:48:10|128.23|126.03|128.3|126.1|128.3|126.1|128.17|125.97|0
1631900900000|2021-09-17 17:48:20|128.23|126.03|128.23|126.03|128.23|126.03|128.17|125.97|0
1631900910000|2021-09-17 17:48:30|128.3|126.1|128.52|126.32|128.52|126.32|128.3|126.1|0
1631900920000|2021-09-17 17:48:40|128.42|126.22|128.17|125.97|128.42|126.22|128.17|125.97|0
1631900930000|2021-09-17 17:48:50|128.1|125.9|128.1|125.9|128.1|125.9|128.04|125.84|0
1631900940000|2021-09-17 17:49:00|128.04|125.84|128.42|126.22|128.42|126.22|128.04|125.84|0
1631900950000|2021-09-17 17:49:10|128.49|126.29|128.42|126.22|128.49|126.29|128.42|126.22|0
1631900960000|2021-09-17 17:49:20|128.36|126.16|128.42|126.22|128.42|126.22|128.36|126.16|0
1631900970000|2021-09-17 17:49:30|128.49|126.29|128.55|126.35|128.55|126.35|128.49|126.29|0
1631900980000|2021-09-17 17:49:40|128.61|126.41|128.81|126.61|128.81|126.61|128.61|126.41|0
1631900990000|2021-09-17 17:49:50|128.74|126.54|128.74|126.54|128.74|126.54|128.68|126.48|0
1631901000000|2021-09-17 17:50:00|128.81|126.61|128.81|126.61|128.81|126.61|128.81|126.61|0
1631901010000|2021-09-17 17:50:10|128.74|126.54|128.74|126.54|128.74|126.54|128.68|126.48|0
1631901020000|2021-09-17 17:50:20|128.68|126.48|128.61|126.41|128.74|126.54|128.61|126.41|0
1631901030000|2021-09-17 17:50:30|128.68|126.48|128.55|126.35|128.68|126.48|128.55|126.35|0
1631901040000|2021-09-17 17:50:40|128.61|126.41|128.55|126.35|128.61|126.41|128.55|126.35|0
1631901050000|2021-09-17 17:50:50|128.61|126.41|128.61|126.41|128.61|126.41|128.61|126.41|0
1631901060000|2021-09-17 17:51:00|128.68|126.48|128.87|126.67|128.87|126.67|128.68|126.48|0
1631901070000|2021-09-17 17:51:10|128.93|126.73|128.93|126.73|128.93|126.73|128.87|126.67|0
1631901080000|2021-09-17 17:51:20|128.87|126.67|128.87|126.67|128.93|126.73|128.81|126.61|0
1631901090000|2021-09-17 17:51:30|128.93|126.73|129|126.8|129|126.8|128.93|126.73|0
1631901100000|2021-09-17 17:51:40|128.93|126.73|128.93|126.73|129|126.8|128.93|126.73|0
1631901120000|2021-09-17 17:52:00|128.81|126.61|128.81|126.61|128.81|126.61|128.81|126.61|0
1631901130000|2021-09-17 17:52:10|128.74|126.54|128.87|126.67|128.87|126.67|128.74|126.54|0
1631901140000|2021-09-17 17:52:20|128.81|126.61|128.74|126.54|128.81|126.61|128.74|126.54|0
1631901150000|2021-09-17 17:52:30|128.68|126.48|128.81|126.61|128.81|126.61|128.68|126.48|0
1631901160000|2021-09-17 17:52:40|128.8|126.6|128.8|126.6|128.8|126.6|128.8|126.6|0
1631901170000|2021-09-17 17:52:50|128.93|126.73|128.93|126.73|129|126.8|128.93|126.73|0
1631901180000|2021-09-17 17:53:00|129|126.8|129.06|126.86|129.06|126.86|129|126.8|0
1631901190000|2021-09-17 17:53:10|129.13|126.93|129.06|126.86|129.13|126.93|129.06|126.86|0
1631901200000|2021-09-17 17:53:20|129|126.8|129.06|126.86|129.06|126.86|129|126.8|0
1631901210000|2021-09-17 17:53:30|129.13|126.93|129|126.8|129.13|126.93|129|126.8|0
1631901220000|2021-09-17 17:53:40|128.93|126.73|128.87|126.67|128.93|126.73|128.87|126.67|0
1631901230000|2021-09-17 17:53:50|128.8|126.6|128.48|126.28|128.8|126.6|128.48|126.28|0
1631901240000|2021-09-17 17:54:00|128.55|126.35|128.48|126.28|128.55|126.35|128.48|126.28|0
1631901250000|2021-09-17 17:54:10|128.55|126.35|128.48|126.28|128.55|126.35|128.48|126.28|0
1631901260000|2021-09-17 17:54:20|128.42|126.22|128.36|126.16|128.42|126.22|128.36|126.16|0
1631901270000|2021-09-17 17:54:30|128.42|126.22|128.16|125.96|128.42|126.22|128.16|125.96|0
1631901280000|2021-09-17 17:54:40|128.23|126.03|128.1|125.9|128.23|126.03|128.1|125.9|0
1631901290000|2021-09-17 17:54:50|128.16|125.96|128.16|125.96|128.23|126.03|128.16|125.96|0
1631901300000|2021-09-17 17:55:00|128.36|126.16|128.29|126.09|128.36|126.16|128.29|126.09|0
1631901310000|2021-09-17 17:55:10|128.23|126.03|128.16|125.96|128.23|126.03|128.1|125.9|0
1631901320000|2021-09-17 17:55:20|128.1|125.9|128.1|125.9|128.1|125.9|128.04|125.84|0
1631901330000|2021-09-17 17:55:30|128.16|125.96|128.23|126.03|128.23|126.03|128.16|125.96|0
1631901340000|2021-09-17 17:55:40|128.16|125.96|128.23|126.03|128.23|126.03|128.16|125.96|0
1631901350000|2021-09-17 17:55:50|128.29|126.09|128.29|126.09|128.29|126.09|128.29|126.09|0
1631901360000|2021-09-17 17:56:00|128.36|126.16|128.29|126.09|128.36|126.16|128.29|126.09|0
1631901370000|2021-09-17 17:56:10|128.23|126.03|128.23|126.03|128.23|126.03|128.23|126.03|0
1631901380000|2021-09-17 17:56:20|128.1|125.9|128.04|125.84|128.1|125.9|128.04|125.84|0
1631901390000|2021-09-17 17:56:30|127.97|125.77|128.04|125.84|128.04|125.84|127.97|125.77|0
1631901410000|2021-09-17 17:56:50|128.1|125.9|128.1|125.9|128.1|125.9|128.1|125.9|0
1631901420000|2021-09-17 17:57:00|128.23|126.03|128.23|126.03|128.23|126.03|128.16|125.96|0
1631901430000|2021-09-17 17:57:10|128.29|126.09|128.23|126.03|128.29|126.09|128.23|126.03|0
1631901440000|2021-09-17 17:57:20|128.16|125.96|128.04|125.84|128.16|125.96|128.04|125.84|0
1631901450000|2021-09-17 17:57:30|128.1|125.9|127.97|125.77|128.1|125.9|127.97|125.77|0
1631901460000|2021-09-17 17:57:40|127.91|125.71|127.91|125.71|127.91|125.71|127.91|125.71|0
1631901470000|2021-09-17 17:57:50|128.04|125.84|128.04|125.84|128.04|125.84|127.97|125.77|0
1631901480000|2021-09-17 17:58:00|127.97|125.77|127.97|125.77|127.97|125.77|127.97|125.77|0
1631901490000|2021-09-17 17:58:10|128.04|125.84|128.04|125.84|128.04|125.84|128.04|125.84|0
1631901500000|2021-09-17 17:58:20|127.97|125.77|127.97|125.77|127.97|125.77|127.97|125.77|0
1631901510000|2021-09-17 17:58:30|127.91|125.71|128.04|125.84|128.04|125.84|127.91|125.71|0
1631901520000|2021-09-17 17:58:40|128.1|125.9|127.97|125.77|128.1|125.9|127.97|125.77|0
1631901530000|2021-09-17 17:58:50|127.91|125.71|127.84|125.64|127.91|125.71|127.84|125.64|0
1631901540000|2021-09-17 17:59:00|127.91|125.71|127.84|125.64|127.91|125.71|127.84|125.64|0
1631901550000|2021-09-17 17:59:10|127.91|125.71|127.78|125.58|127.91|125.71|127.78|125.58|0
1631901560000|2021-09-17 17:59:20|127.91|125.71|127.84|125.64|127.91|125.71|127.84|125.64|0
1631901570000|2021-09-17 17:59:30|127.91|125.71|127.84|125.64|127.91|125.71|127.84|125.64|0
1631901590000|2021-09-17 17:59:50|127.78|125.58|127.78|125.58|127.78|125.58|127.78|125.58|0
1631901600000|2021-09-17 18:00:00|127.84|125.64|127.91|125.71|127.97|125.77|127.84|125.64|0
1631901610000|2021-09-17 18:00:10|128.03|125.83|127.97|125.77|128.1|125.9|127.97|125.77|0
1631901620000|2021-09-17 18:00:20|127.78|125.58|127.65|125.45|127.78|125.58|127.65|125.45|0
1631901630000|2021-09-17 18:00:30|127.59|125.39|127.59|125.39|127.59|125.39|127.53|125.33|0
1631901640000|2021-09-17 18:00:40|127.65|125.45|127.65|125.45|127.72|125.52|127.65|125.45|0
1631901650000|2021-09-17 18:00:50|127.72|125.52|127.65|125.45|127.72|125.52|127.65|125.45|0
1631901660000|2021-09-17 18:01:00|127.52|125.32|127.84|125.64|127.84|125.64|127.52|125.32|0
1631901670000|2021-09-17 18:01:10|127.91|125.71|128.03|125.83|128.03|125.83|127.91|125.71|0
1631901680000|2021-09-17 18:01:20|127.91|125.71|127.97|125.77|127.97|125.77|127.91|125.71|0
1631901690000|2021-09-17 18:01:30|128.03|125.83|127.97|125.77|128.03|125.83|127.97|125.77|0
1631901700000|2021-09-17 18:01:40|127.91|125.71|127.84|125.64|127.91|125.71|127.84|125.64|0
1631901710000|2021-09-17 18:01:50|127.78|125.58|127.72|125.52|127.84|125.64|127.65|125.45|0
1631901720000|2021-09-17 18:02:00|127.65|125.45|127.65|125.45|127.65|125.45|127.65|125.45|0
1631901730000|2021-09-17 18:02:10|127.59|125.39|127.59|125.39|127.59|125.39|127.52|125.32|0
1631901740000|2021-09-17 18:02:20|127.52|125.32|127.59|125.39|127.65|125.45|127.52|125.32|0
1631901750000|2021-09-17 18:02:30|127.65|125.45|127.59|125.39|127.65|125.45|127.59|125.39|0
1631901760000|2021-09-17 18:02:40|127.65|125.45|127.65|125.45|127.65|125.45|127.59|125.39|0
1631901770000|2021-09-17 18:02:50|127.71|125.51|127.46|125.26|127.71|125.51|127.46|125.26|0
1631901780000|2021-09-17 18:03:00|127.52|125.32|127.52|125.32|127.52|125.32|127.52|125.32|0
1631901790000|2021-09-17 18:03:10|127.46|125.26|127.71|125.51|127.71|125.51|127.46|125.26|0
1631901800000|2021-09-17 18:03:20|127.78|125.58|127.78|125.58|127.78|125.58|127.78|125.58|0
1631901810000|2021-09-17 18:03:30|127.91|125.71|127.91|125.71|127.91|125.71|127.91|125.71|0
1631901820000|2021-09-17 18:03:40|127.97|125.77|127.97|125.77|127.97|125.77|127.97|125.77|0
1631901830000|2021-09-17 18:03:50|127.84|125.64|127.84|125.64|127.84|125.64|127.84|125.64|0
1631901840000|2021-09-17 18:04:00|127.97|125.77|127.97|125.77|127.97|125.77|127.91|125.71|0
1631901850000|2021-09-17 18:04:10|127.91|125.71|127.84|125.64|127.91|125.71|127.84|125.64|0
1631901860000|2021-09-17 18:04:20|127.78|125.58|127.71|125.51|127.78|125.58|127.71|125.51|0
1631901870000|2021-09-17 18:04:30|127.65|125.45|127.65|125.45|127.65|125.45|127.65|125.45|0
1631901880000|2021-09-17 18:04:40|127.71|125.51|127.71|125.51|127.78|125.58|127.71|125.51|0
1631901900000|2021-09-17 18:05:00|127.59|125.39|127.59|125.39|127.59|125.39|127.59|125.39|0
1631901910000|2021-09-17 18:05:10|127.52|125.32|127.46|125.26|127.52|125.32|127.46|125.26|0
1631901930000|2021-09-17 18:05:30|127.4|125.2|127.33|125.13|127.4|125.2|127.33|125.13|0
1631901940000|2021-09-17 18:05:40|127.4|125.2|127.4|125.2|127.4|125.2|127.4|125.2|0
1631901950000|2021-09-17 18:05:50|127.46|125.26|127.4|125.2|127.46|125.26|127.4|125.2|0
1631901960000|2021-09-17 18:06:00|127.52|125.32|127.46|125.26|127.52|125.32|127.46|125.26|0
1631901970000|2021-09-17 18:06:10|127.52|125.32|127.65|125.45|127.65|125.45|127.52|125.32|0
1631901980000|2021-09-17 18:06:20|127.59|125.39|127.65|125.45|127.65|125.45|127.59|125.39|0
1631901990000|2021-09-17 18:06:30|127.71|125.51|127.65|125.45|127.71|125.51|127.65|125.45|0
1631902000000|2021-09-17 18:06:40|127.71|125.51|127.71|125.51|127.71|125.51|127.71|125.51|0
1631902010000|2021-09-17 18:06:50|127.78|125.58|127.78|125.58|127.84|125.64|127.78|125.58|0
1631902020000|2021-09-17 18:07:00|127.84|125.64|127.71|125.51|127.84|125.64|127.71|125.51|0
1631902030000|2021-09-17 18:07:10|127.65|125.45|127.71|125.51|127.71|125.51|127.65|125.45|0
1631902040000|2021-09-17 18:07:20|127.65|125.45|127.71|125.51|127.71|125.51|127.65|125.45|0
1631902050000|2021-09-17 18:07:30|127.78|125.58|127.78|125.58|127.78|125.58|127.78|125.58|0
1631902060000|2021-09-17 18:07:40|127.71|125.51|127.65|125.45|127.71|125.51|127.65|125.45|0
1631902070000|2021-09-17 18:07:50|127.52|125.32|127.59|125.39|127.59|125.39|127.52|125.32|0
1631902080000|2021-09-17 18:08:00|127.65|125.45|127.59|125.39|127.65|125.45|127.59|125.39|0
1631902090000|2021-09-17 18:08:10|127.52|125.32|127.33|125.13|127.52|125.32|127.33|125.13|0
1631902100000|2021-09-17 18:08:20|127.27|125.07|127.27|125.07|127.27|125.07|127.27|125.07|0
1631902110000|2021-09-17 18:08:30|127.2|125|127.14|124.94|127.2|125|127.14|124.94|0
1631902120000|2021-09-17 18:08:40|127.2|125|127.2|125|127.2|125|127.14|124.94|0
1631902130000|2021-09-17 18:08:50|127.27|125.07|127.2|125|127.27|125.07|127.2|125|0
1631902140000|2021-09-17 18:09:00|127.14|124.94|127.08|124.88|127.2|125|127.08|124.88|0
1631902150000|2021-09-17 18:09:10|127.01|124.81|127.01|124.81|127.01|124.81|127.01|124.81|0
1631902160000|2021-09-17 18:09:20|126.95|124.75|126.89|124.69|126.95|124.75|126.89|124.69|0
1631902170000|2021-09-17 18:09:30|126.95|124.75|126.89|124.69|126.95|124.75|126.89|124.69|0
1631902180000|2021-09-17 18:09:40|126.95|124.75|126.95|124.75|127.01|124.81|126.95|124.75|0
1631902190000|2021-09-17 18:09:50|127.01|124.81|126.89|124.69|127.01|124.81|126.89|124.69|0
1631902200000|2021-09-17 18:10:00|126.7|124.5|126.95|124.75|126.95|124.75|126.7|124.5|0
1631902210000|2021-09-17 18:10:10|126.89|124.69|126.82|124.62|126.89|124.69|126.76|124.56|0
1631902220000|2021-09-17 18:10:20|126.76|124.56|126.7|124.5|126.76|124.56|126.63|124.43|0
1631902230000|2021-09-17 18:10:30|126.57|124.37|126.7|124.5|126.7|124.5|126.57|124.37|0
1631902240000|2021-09-17 18:10:40|126.63|124.43|126.76|124.56|126.76|124.56|126.63|124.43|0
1631902250000|2021-09-17 18:10:50|126.89|124.69|126.57|124.37|126.89|124.69|126.57|124.37|0
1631902260000|2021-09-17 18:11:00|126.63|124.43|126.82|124.62|126.82|124.62|126.63|124.43|0
1631902270000|2021-09-17 18:11:10|126.89|124.69|126.89|124.69|126.89|124.69|126.89|124.69|0
1631902280000|2021-09-17 18:11:20|126.95|124.75|127.01|124.81|127.01|124.81|126.95|124.75|0
1631902290000|2021-09-17 18:11:30|127.08|124.88|127.14|124.94|127.14|124.94|127.08|124.88|0
1631902300000|2021-09-17 18:11:40|127.2|125|127.2|125|127.2|125|127.2|125|0
1631902310000|2021-09-17 18:11:50|127.14|124.94|127.14|124.94|127.2|125|127.14|124.94|0
1631902320000|2021-09-17 18:12:00|127.08|124.88|127.2|125|127.2|125|127.08|124.88|0
1631902330000|2021-09-17 18:12:10|127.14|124.94|127.2|125|127.2|125|127.14|124.94|0
1631902340000|2021-09-17 18:12:20|127.14|124.94|127.14|124.94|127.14|124.94|127.14|124.94|0
1631902350000|2021-09-17 18:12:30|127.2|125|127.2|125|127.27|125.07|127.2|125|0
1631902360000|2021-09-17 18:12:40|127.27|125.07|127.27|125.07|127.27|125.07|127.2|125|0
1631902370000|2021-09-17 18:12:50|127.39|125.19|127.33|125.13|127.39|125.19|127.33|125.13|0
1631902390000|2021-09-17 18:13:10|127.39|125.19|127.39|125.19|127.39|125.19|127.33|125.13|0
1631902400000|2021-09-17 18:13:20|127.33|125.13|127.46|125.26|127.46|125.26|127.33|125.13|0
1631902410000|2021-09-17 18:13:30|127.52|125.32|127.52|125.32|127.58|125.38|127.52|125.32|0
1631902420000|2021-09-17 18:13:40|127.58|125.38|127.58|125.38|127.58|125.38|127.58|125.38|0
1631902430000|2021-09-17 18:13:50|127.52|125.32|127.58|125.38|127.58|125.38|127.52|125.32|0
1631902440000|2021-09-17 18:14:00|127.71|125.51|127.84|125.64|127.84|125.64|127.71|125.51|0
1631902450000|2021-09-17 18:14:10|127.77|125.57|127.71|125.51|127.77|125.57|127.71|125.51|0
1631902460000|2021-09-17 18:14:20|127.77|125.57|127.77|125.57|127.84|125.64|127.77|125.57|0
1631902470000|2021-09-17 18:14:30|127.84|125.64|127.77|125.57|127.9|125.7|127.77|125.57|0
1631902480000|2021-09-17 18:14:40|127.84|125.64|127.9|125.7|127.9|125.7|127.84|125.64|0
1631902490000|2021-09-17 18:14:50|127.96|125.76|128.03|125.83|128.03|125.83|127.96|125.76|0
1631902500000|2021-09-17 18:15:00|127.84|125.64|127.9|125.7|127.96|125.76|127.84|125.64|0
1631902510000|2021-09-17 18:15:10|127.84|125.64|128.03|125.83|128.03|125.83|127.77|125.57|0
1631902520000|2021-09-17 18:15:20|128.09|125.89|128.09|125.89|128.09|125.89|128.09|125.89|0
1631902530000|2021-09-17 18:15:30|128.22|126.02|128.15|125.95|128.22|126.02|128.15|125.95|0
1631902540000|2021-09-17 18:15:40|128.22|126.02|128.15|125.95|128.22|126.02|128.15|125.95|0
1631902550000|2021-09-17 18:15:50|128.22|126.02|128.47|126.27|128.47|126.27|128.22|126.02|0
1631902560000|2021-09-17 18:16:00|128.41|126.21|128.35|126.15|128.41|126.21|128.28|126.08|0
1631902570000|2021-09-17 18:16:10|128.28|126.08|128.09|125.89|128.28|126.08|128.09|125.89|0
1631902580000|2021-09-17 18:16:20|128.03|125.83|128.03|125.83|128.03|125.83|127.96|125.76|0
1631902590000|2021-09-17 18:16:30|127.96|125.76|127.71|125.51|127.96|125.76|127.71|125.51|0
1631902600000|2021-09-17 18:16:40|127.64|125.44|127.71|125.51|127.71|125.51|127.64|125.44|0
1631902610000|2021-09-17 18:16:50|127.64|125.44|127.58|125.38|127.64|125.44|127.58|125.38|0
1631902620000|2021-09-17 18:17:00|127.61|125.41|127.84|125.64|127.84|125.64|127.61|125.41|0
1631902630000|2021-09-17 18:17:10|127.9|125.7|128.03|125.83|128.09|125.89|127.9|125.7|0
1631902640000|2021-09-17 18:17:20|127.96|125.76|128.03|125.83|128.15|125.95|127.96|125.76|0
1631902650000|2021-09-17 18:17:30|128.09|125.89|127.96|125.76|128.15|125.95|127.9|125.7|0
1631902660000|2021-09-17 18:17:40|128.03|125.83|128.09|125.89|128.09|125.89|128.03|125.83|0
1631902670000|2021-09-17 18:17:50|128.03|125.83|127.9|125.7|128.03|125.83|127.9|125.7|0
1631902680000|2021-09-17 18:18:00|127.96|125.76|127.96|125.76|127.96|125.76|127.96|125.76|0
1631902690000|2021-09-17 18:18:10|127.77|125.57|127.83|125.63|127.93|125.73|127.77|125.57|0
1631902700000|2021-09-17 18:18:20|127.77|125.57|127.64|125.44|127.77|125.57|127.64|125.44|0
1631902710000|2021-09-17 18:18:30|127.71|125.51|127.83|125.63|127.83|125.63|127.71|125.51|0
1631902720000|2021-09-17 18:18:40|127.9|125.7|127.9|125.7|127.9|125.7|127.9|125.7|0
1631902730000|2021-09-17 18:18:50|127.83|125.63|127.77|125.57|127.83|125.63|127.77|125.57|0
1631902740000|2021-09-17 18:19:00|127.83|125.63|127.96|125.76|127.96|125.76|127.83|125.63|0
1631902750000|2021-09-17 18:19:10|128.03|125.83|128.15|125.95|128.15|125.95|128.03|125.83|0
1631902760000|2021-09-17 18:19:20|128.09|125.89|128.15|125.95|128.15|125.95|128.09|125.89|0
1631902770000|2021-09-17 18:19:30|128.22|126.02|128.22|126.02|128.22|126.02|128.15|125.95|0
1631902780000|2021-09-17 18:19:40|128.28|126.08|128.34|126.14|128.34|126.14|128.28|126.08|0
1631902790000|2021-09-17 18:19:50|128.28|126.08|128.28|126.08|128.28|126.08|128.28|126.08|0
1631902800000|2021-09-17 18:20:00|128.34|126.14|128.28|126.08|128.34|126.14|128.28|126.08|0
1631902810000|2021-09-17 18:20:10|128.22|126.02|128.03|125.83|128.22|126.02|128.03|125.83|0
1631902820000|2021-09-17 18:20:20|127.96|125.76|128.03|125.83|128.03|125.83|127.96|125.76|0
1631902840000|2021-09-17 18:20:40|127.96|125.76|127.83|125.63|127.96|125.76|127.83|125.63|0
1631902850000|2021-09-17 18:20:50|127.71|125.51|127.77|125.57|127.77|125.57|127.71|125.51|0
1631902860000|2021-09-17 18:21:00|127.83|125.63|127.9|125.7|127.96|125.76|127.83|125.63|0
1631902870000|2021-09-17 18:21:10|127.83|125.63|127.83|125.63|127.9|125.7|127.83|125.63|0
1631902880000|2021-09-17 18:21:20|127.9|125.7|127.77|125.57|127.9|125.7|127.77|125.57|0
1631902890000|2021-09-17 18:21:30|127.83|125.63|127.71|125.51|127.83|125.63|127.71|125.51|0
1631902900000|2021-09-17 18:21:40|127.77|125.57|127.77|125.57|127.83|125.63|127.77|125.57|0
1631902910000|2021-09-17 18:21:50|127.83|125.63|127.77|125.57|127.83|125.63|127.77|125.57|0
1631902920000|2021-09-17 18:22:00|127.71|125.51|127.52|125.32|127.71|125.51|127.52|125.32|0
1631902930000|2021-09-17 18:22:10|127.45|125.25|127.45|125.25|127.45|125.25|127.45|125.25|0
1631902940000|2021-09-17 18:22:20|127.39|125.19|127.42|125.22|127.42|125.22|127.39|125.19|0
1631902950000|2021-09-17 18:22:30|127.39|125.19|127.45|125.25|127.45|125.25|127.39|125.19|0
1631902960000|2021-09-17 18:22:40|127.51|125.31|127.51|125.31|127.51|125.31|127.51|125.31|0
1631902970000|2021-09-17 18:22:50|127.45|125.25|127.45|125.25|127.51|125.31|127.45|125.25|0
1631902980000|2021-09-17 18:23:00|127.39|125.19|127.32|125.12|127.39|125.19|127.32|125.12|0
1631902990000|2021-09-17 18:23:10|127.39|125.19|127.39|125.19|127.39|125.19|127.39|125.19|0
1631903000000|2021-09-17 18:23:20|127.32|125.12|127.32|125.12|127.39|125.19|127.32|125.12|0
1631903010000|2021-09-17 18:23:30|127.39|125.19|127.26|125.06|127.39|125.19|127.26|125.06|0
1631903020000|2021-09-17 18:23:40|127.32|125.12|127.26|125.06|127.39|125.19|127.26|125.06|0
1631903030000|2021-09-17 18:23:50|127.2|125|127.32|125.12|127.32|125.12|127.2|125|0
1631903040000|2021-09-17 18:24:00|127.39|125.19|127.39|125.19|127.39|125.19|127.39|125.19|0
1631903050000|2021-09-17 18:24:10|127.32|125.12|127.32|125.12|127.32|125.12|127.32|125.12|0
1631903060000|2021-09-17 18:24:20|127.39|125.19|127.32|125.12|127.39|125.19|127.32|125.12|0
1631903070000|2021-09-17 18:24:30|127.2|125|127.2|125|127.2|125|127.13|124.93|0
1631903080000|2021-09-17 18:24:40|127.13|124.93|127.26|125.06|127.32|125.12|127.13|124.93|0
1631903090000|2021-09-17 18:24:50|127.32|125.12|127.2|125|127.32|125.12|127.2|125|0
1631903100000|2021-09-17 18:25:00|127.26|125.06|127.26|125.06|127.26|125.06|127.2|125|0
1631903110000|2021-09-17 18:25:10|127.32|125.12|127.32|125.12|127.32|125.12|127.26|125.06|0
1631903120000|2021-09-17 18:25:20|127.39|125.19|127.51|125.31|127.58|125.38|127.39|125.19|0
1631903130000|2021-09-17 18:25:30|127.58|125.38|127.45|125.25|127.58|125.38|127.45|125.25|0
1631903140000|2021-09-17 18:25:40|127.51|125.31|127.51|125.31|127.51|125.31|127.51|125.31|0
1631903150000|2021-09-17 18:25:50|127.45|125.25|127.39|125.19|127.45|125.25|127.39|125.19|0
1631903160000|2021-09-17 18:26:00|127.32|125.12|127.26|125.06|127.39|125.19|127.26|125.06|0
1631903170000|2021-09-17 18:26:10|127.2|125|127.2|125|127.2|125|127.13|124.93|0
1631903180000|2021-09-17 18:26:20|127.26|125.06|127.39|125.19|127.39|125.19|127.26|125.06|0
1631903200000|2021-09-17 18:26:40|127.45|125.25|127.45|125.25|127.45|125.25|127.39|125.19|0
1631903210000|2021-09-17 18:26:50|127.39|125.19|127.39|125.19|127.39|125.19|127.26|125.06|0
1631903220000|2021-09-17 18:27:00|127.45|125.25|127.39|125.19|127.45|125.25|127.39|125.19|0
1631903230000|2021-09-17 18:27:10|127.45|125.25|127.58|125.38|127.58|125.38|127.45|125.25|0
1631903240000|2021-09-17 18:27:20|127.64|125.44|127.83|125.63|127.89|125.69|127.64|125.44|0
1631903250000|2021-09-17 18:27:30|127.89|125.69|127.89|125.69|127.89|125.69|127.89|125.69|0
1631903260000|2021-09-17 18:27:40|127.83|125.63|128.21|126.01|128.21|126.01|127.83|125.63|0
1631903270000|2021-09-17 18:27:50|128.15|125.95|128.21|126.01|128.28|126.08|128.15|125.95|0
1631903280000|2021-09-17 18:28:00|128.28|126.08|128.21|126.01|128.28|126.08|128.21|126.01|0
1631903290000|2021-09-17 18:28:10|128.15|125.95|128.15|125.95|128.21|126.01|128.15|125.95|0
1631903300000|2021-09-17 18:28:20|128.09|125.89|128.02|125.82|128.09|125.89|128.02|125.82|0
1631903310000|2021-09-17 18:28:30|127.96|125.76|127.96|125.76|127.96|125.76|127.96|125.76|0
1631903320000|2021-09-17 18:28:40|127.89|125.69|127.96|125.76|127.96|125.76|127.89|125.69|0
1631903330000|2021-09-17 18:28:50|128.15|125.95|128.15|125.95|128.15|125.95|128.15|125.95|0
1631903340000|2021-09-17 18:29:00|128.08|125.88|128.21|126.01|128.21|126.01|128.08|125.88|0
1631903350000|2021-09-17 18:29:10|128.28|126.08|128.34|126.14|128.34|126.14|128.28|126.08|0
1631903360000|2021-09-17 18:29:20|128.28|126.08|128.28|126.08|128.34|126.14|128.28|126.08|0
1631903370000|2021-09-17 18:29:30|128.34|126.14|128.4|126.2|128.4|126.2|128.34|126.14|0
1631903380000|2021-09-17 18:29:40|128.28|126.08|128.34|126.14|128.34|126.14|128.28|126.08|0
1631903390000|2021-09-17 18:29:50|128.28|126.08|128.28|126.08|128.34|126.14|128.28|126.08|0
1631903400000|2021-09-17 18:30:00|128.34|126.14|128.47|126.27|128.47|126.27|128.34|126.14|0
1631903410000|2021-09-17 18:30:10|128.6|126.4|128.6|126.4|128.6|126.4|128.53|126.33|0
1631903420000|2021-09-17 18:30:20|128.53|126.33|128.53|126.33|128.53|126.33|128.53|126.33|0
1631903430000|2021-09-17 18:30:30|128.6|126.4|128.53|126.33|128.6|126.4|128.53|126.33|0
1631903440000|2021-09-17 18:30:40|128.6|126.4|128.6|126.4|128.6|126.4|128.53|126.33|0
1631903460000|2021-09-17 18:31:00|128.66|126.46|128.6|126.4|128.66|126.46|128.6|126.4|0
1631903470000|2021-09-17 18:31:10|128.4|126.2|128.53|126.33|128.53|126.33|128.4|126.2|0
1631903480000|2021-09-17 18:31:20|128.59|126.39|128.4|126.2|128.59|126.39|128.4|126.2|0
1631903490000|2021-09-17 18:31:30|128.28|126.08|128.28|126.08|128.28|126.08|128.28|126.08|0
1631903500000|2021-09-17 18:31:40|128.21|126.01|128.21|126.01|128.21|126.01|128.15|125.95|0
1631903510000|2021-09-17 18:31:50|128.4|126.2|128.47|126.27|128.47|126.27|128.4|126.2|0
1631903520000|2021-09-17 18:32:00|128.4|126.2|128.4|126.2|128.47|126.27|128.34|126.14|0
1631903530000|2021-09-17 18:32:10|128.21|126.01|128.08|125.88|128.21|126.01|128.08|125.88|0
1631903540000|2021-09-17 18:32:20|128.15|125.95|128.15|125.95|128.27|126.07|128.15|125.95|0
1631903550000|2021-09-17 18:32:30|128.21|126.01|128.21|126.01|128.21|126.01|128.15|125.95|0
1631903560000|2021-09-17 18:32:40|128.15|125.95|128.08|125.88|128.15|125.95|128.02|125.82|0
1631903570000|2021-09-17 18:32:50|128.15|125.95|128.08|125.88|128.15|125.95|128.08|125.88|0
1631903580000|2021-09-17 18:33:00|127.96|125.76|128.21|126.01|128.21|126.01|127.96|125.76|0
1631903590000|2021-09-17 18:33:10|128.27|126.07|128.4|126.2|128.4|126.2|128.27|126.07|0
1631903600000|2021-09-17 18:33:20|128.47|126.27|128.47|126.27|128.47|126.27|128.47|126.27|0
1631903610000|2021-09-17 18:33:30|128.53|126.33|128.47|126.27|128.53|126.33|128.47|126.27|0
1631903620000|2021-09-17 18:33:40|128.53|126.33|128.47|126.27|128.53|126.33|128.47|126.27|0
1631903640000|2021-09-17 18:34:00|128.4|126.2|128.34|126.14|128.4|126.2|128.34|126.14|0
1631903660000|2021-09-17 18:34:20|128.27|126.07|128.27|126.07|128.27|126.07|128.27|126.07|0
1631903670000|2021-09-17 18:34:30|128.34|126.14|128.47|126.27|128.47|126.27|128.34|126.14|0
1631903680000|2021-09-17 18:34:40|128.4|126.2|128.47|126.27|128.47|126.27|128.4|126.2|0
1631903690000|2021-09-17 18:34:50|128.53|126.33|128.59|126.39|128.59|126.39|128.53|126.33|0
1631903710000|2021-09-17 18:35:10|128.66|126.46|128.72|126.52|128.72|126.52|128.66|126.46|0
1631903720000|2021-09-17 18:35:20|128.79|126.59|128.79|126.59|128.85|126.65|128.72|126.52|0
1631903730000|2021-09-17 18:35:30|128.85|126.65|128.72|126.52|128.85|126.65|128.72|126.52|0
1631903740000|2021-09-17 18:35:40|128.78|126.58|128.66|126.46|128.78|126.58|128.66|126.46|0
1631903750000|2021-09-17 18:35:50|128.72|126.52|128.72|126.52|128.72|126.52|128.72|126.52|0
1631903760000|2021-09-17 18:36:00|128.78|126.58|128.78|126.58|128.78|126.58|128.66|126.46|0
1631903770000|2021-09-17 18:36:10|128.85|126.65|128.78|126.58|128.85|126.65|128.78|126.58|0
1631903780000|2021-09-17 18:36:20|128.85|126.65|128.85|126.65|128.85|126.65|128.78|126.58|0
1631903790000|2021-09-17 18:36:30|128.91|126.71|129.04|126.84|129.04|126.84|128.91|126.71|0
1631903800000|2021-09-17 18:36:40|129.11|126.91|129.04|126.84|129.11|126.91|129.04|126.84|0
1631903810000|2021-09-17 18:36:50|129.11|126.91|129.11|126.91|129.11|126.91|129.04|126.84|0
1631903820000|2021-09-17 18:37:00|129.04|126.84|129.04|126.84|129.04|126.84|129.04|126.84|0
1631903830000|2021-09-17 18:37:10|128.98|126.78|128.78|126.58|128.98|126.78|128.78|126.58|0
1631903840000|2021-09-17 18:37:20|128.72|126.52|128.66|126.46|128.72|126.52|128.66|126.46|0
1631903860000|2021-09-17 18:37:40|128.91|126.71|128.85|126.65|128.91|126.71|128.78|126.58|0
1631903870000|2021-09-17 18:37:50|128.78|126.58|128.85|126.65|128.85|126.65|128.78|126.58|0
1631903880000|2021-09-17 18:38:00|128.91|126.71|128.98|126.78|128.98|126.78|128.91|126.71|0
1631903890000|2021-09-17 18:38:10|128.91|126.71|128.91|126.71|128.91|126.71|128.91|126.71|0
1631903900000|2021-09-17 18:38:20|128.85|126.65|128.85|126.65|128.91|126.71|128.85|126.65|0
1631903910000|2021-09-17 18:38:30|128.78|126.58|128.78|126.58|128.85|126.65|128.78|126.58|0
1631903920000|2021-09-17 18:38:40|128.85|126.65|128.85|126.65|128.85|126.65|128.85|126.65|0
1631903930000|2021-09-17 18:38:50|128.78|126.58|128.46|126.26|128.78|126.58|128.46|126.26|0
1631903940000|2021-09-17 18:39:00|128.53|126.33|128.53|126.33|128.53|126.33|128.46|126.26|0
1631903950000|2021-09-17 18:39:10|128.46|126.26|128.14|125.94|128.46|126.26|128.14|125.94|0
1631903960000|2021-09-17 18:39:20|128.08|125.88|128.21|126.01|128.21|126.01|128.08|125.88|0
1631903970000|2021-09-17 18:39:30|128.14|125.94|128.08|125.88|128.21|126.01|128.08|125.88|0
1631903980000|2021-09-17 18:39:40|128.14|125.94|128.14|125.94|128.14|125.94|128.14|125.94|0
1631903990000|2021-09-17 18:39:50|128.21|126.01|128.21|126.01|128.21|126.01|128.21|126.01|0
1631904000000|2021-09-17 18:40:00|128.14|125.94|128.08|125.88|128.14|125.94|128.08|125.88|0
1631904010000|2021-09-17 18:40:10|128.14|125.94|128.14|125.94|128.14|125.94|128.14|125.94|0
1631904020000|2021-09-17 18:40:20|128.08|125.88|128.14|125.94|128.14|125.94|128.08|125.88|0
1631904030000|2021-09-17 18:40:30|128.02|125.82|128.02|125.82|128.02|125.82|128.02|125.82|0
1631904040000|2021-09-17 18:40:40|127.95|125.75|127.95|125.75|128.02|125.82|127.95|125.75|0
1631904050000|2021-09-17 18:40:50|127.89|125.69|127.76|125.56|127.89|125.69|127.76|125.56|0
1631904060000|2021-09-17 18:41:00|127.82|125.62|127.95|125.75|127.95|125.75|127.82|125.62|0
1631904070000|2021-09-17 18:41:10|127.89|125.69|127.89|125.69|127.89|125.69|127.89|125.69|0
1631904080000|2021-09-17 18:41:20|127.95|125.75|128.21|126.01|128.21|126.01|127.95|125.75|0
1631904090000|2021-09-17 18:41:30|128.14|125.94|128.14|125.94|128.21|126.01|128.14|125.94|0
1631904100000|2021-09-17 18:41:40|128.21|126.01|127.76|125.56|128.21|126.01|127.76|125.56|0
1631904110000|2021-09-17 18:41:50|127.82|125.62|127.82|125.62|127.82|125.62|127.76|125.56|0
1631904120000|2021-09-17 18:42:00|127.63|125.43|127.44|125.24|127.63|125.43|127.44|125.24|0
1631904130000|2021-09-17 18:42:10|127.38|125.18|127.44|125.24|127.44|125.24|127.38|125.18|0
1631904140000|2021-09-17 18:42:20|127.38|125.18|127.38|125.18|127.44|125.24|127.38|125.18|0
1631904150000|2021-09-17 18:42:30|127.51|125.31|127.51|125.31|127.51|125.31|127.44|125.24|0
1631904160000|2021-09-17 18:42:40|127.38|125.18|127.38|125.18|127.38|125.18|127.38|125.18|0
1631904170000|2021-09-17 18:42:50|127.32|125.12|127.25|125.05|127.32|125.12|127.25|125.05|0
1631904180000|2021-09-17 18:43:00|127.19|124.99|127.25|125.05|127.25|125.05|127.19|124.99|0
1631904190000|2021-09-17 18:43:10|127.38|125.18|127.44|125.24|127.44|125.24|127.31|125.11|0
1631904200000|2021-09-17 18:43:20|127.51|125.31|127.51|125.31|127.51|125.31|127.44|125.24|0
1631904210000|2021-09-17 18:43:30|127.57|125.37|127.51|125.31|127.57|125.37|127.51|125.31|0
1631904220000|2021-09-17 18:43:40|127.31|125.11|127.38|125.18|127.38|125.18|127.31|125.11|0
1631904230000|2021-09-17 18:43:50|127.25|125.05|127.12|124.92|127.25|125.05|127.12|124.92|0
1631904240000|2021-09-17 18:44:00|127.19|124.99|127.25|125.05|127.25|125.05|127.19|124.99|0
1631904250000|2021-09-17 18:44:10|127.31|125.11|127.31|125.11|127.31|125.11|127.25|125.05|0
1631904260000|2021-09-17 18:44:20|127.25|125.05|127.19|124.99|127.25|125.05|127.19|124.99|0
1631904270000|2021-09-17 18:44:30|127.12|124.92|127.19|124.99|127.25|125.05|127.12|124.92|0
1631904280000|2021-09-17 18:44:40|127.25|125.05|127.25|125.05|127.25|125.05|127.19|124.99|0
1631904290000|2021-09-17 18:44:50|127.31|125.11|127.25|125.05|127.31|125.11|127.25|125.05|0
1631904300000|2021-09-17 18:45:00|127.06|124.86|127.12|124.92|127.12|124.92|127.06|124.86|0
1631904310000|2021-09-17 18:45:10|127.19|124.99|127.06|124.86|127.25|125.05|127.06|124.86|0
1631904320000|2021-09-17 18:45:20|127.12|124.92|127.25|125.05|127.25|125.05|127.12|124.92|0
1631904330000|2021-09-17 18:45:30|127.31|125.11|127.31|125.11|127.31|125.11|127.31|125.11|0
1631904340000|2021-09-17 18:45:40|127.44|125.24|127.44|125.24|127.44|125.24|127.38|125.18|0
1631904360000|2021-09-17 18:46:00|127.38|125.18|127.38|125.18|127.38|125.18|127.38|125.18|0
1631904370000|2021-09-17 18:46:10|127.31|125.11|127.12|124.92|127.31|125.11|127.12|124.92|0
1631904380000|2021-09-17 18:46:20|127.06|124.86|127.06|124.86|127.06|124.86|127.06|124.86|0
1631904390000|2021-09-17 18:46:30|127.12|124.92|127.06|124.86|127.19|124.99|127.06|124.86|0
1631904400000|2021-09-17 18:46:40|127.12|124.92|127.31|125.11|127.31|125.11|127.12|124.92|0
1631904410000|2021-09-17 18:46:50|127.38|125.18|127.38|125.18|127.38|125.18|127.38|125.18|0
1631904420000|2021-09-17 18:47:00|127.31|125.11|127.31|125.11|127.31|125.11|127.25|125.05|0
1631904430000|2021-09-17 18:47:10|127.38|125.18|127.44|125.24|127.44|125.24|127.31|125.11|0
1631904440000|2021-09-17 18:47:20|127.5|125.3|127.63|125.43|127.69|125.49|127.5|125.3|0
1631904450000|2021-09-17 18:47:30|127.69|125.49|127.5|125.3|127.69|125.49|127.5|125.3|0
1631904460000|2021-09-17 18:47:40|127.44|125.24|127.44|125.24|127.44|125.24|127.44|125.24|0
1631904470000|2021-09-17 18:47:50|127.5|125.3|127.5|125.3|127.5|125.3|127.5|125.3|0
1631904480000|2021-09-17 18:48:00|127.44|125.24|127.5|125.3|127.5|125.3|127.44|125.24|0
1631904490000|2021-09-17 18:48:10|127.44|125.24|127.38|125.18|127.44|125.24|127.38|125.18|0
1631904500000|2021-09-17 18:48:20|127.44|125.24|127.44|125.24|127.44|125.24|127.44|125.24|0
1631904510000|2021-09-17 18:48:30|127.31|125.11|127.12|124.92|127.31|125.11|127.06|124.86|0
1631904520000|2021-09-17 18:48:40|127.06|124.86|127.06|124.86|127.06|124.86|127.06|124.86|0
1631904530000|2021-09-17 18:48:50|127|124.8|127.06|124.86|127.06|124.86|127|124.8|0
1631904540000|2021-09-17 18:49:00|127|124.8|127|124.8|127|124.8|127|124.8|0
1631904550000|2021-09-17 18:49:10|127.06|124.86|127.06|124.86|127.06|124.86|127|124.8|0
1631904570000|2021-09-17 18:49:30|127|124.8|126.99|124.79|127.06|124.86|126.99|124.79|0
1631904580000|2021-09-17 18:49:40|127.06|124.86|127.12|124.92|127.12|124.92|127.06|124.86|0
1631904590000|2021-09-17 18:49:50|127.18|124.98|127.18|124.98|127.18|124.98|127.12|124.92|0
1631904600000|2021-09-17 18:50:00|127.25|125.05|127.12|124.92|127.25|125.05|127.12|124.92|0
1631904610000|2021-09-17 18:50:10|127.06|124.86|127.18|124.98|127.18|124.98|127.06|124.86|0
1631904620000|2021-09-17 18:50:20|127.12|124.92|127.25|125.05|127.25|125.05|127.12|124.92|0
1631904630000|2021-09-17 18:50:30|127.31|125.11|127.37|125.17|127.37|125.17|127.31|125.11|0
1631904640000|2021-09-17 18:50:40|127.31|125.11|127.37|125.17|127.37|125.17|127.31|125.11|0
1631904650000|2021-09-17 18:50:50|127.44|125.24|127.44|125.24|127.44|125.24|127.44|125.24|0
1631904660000|2021-09-17 18:51:00|127.37|125.17|127.31|125.11|127.37|125.17|127.31|125.11|0
1631904670000|2021-09-17 18:51:10|127.25|125.05|127.25|125.05|127.31|125.11|127.25|125.05|0
1631904680000|2021-09-17 18:51:20|127.18|124.98|127.12|124.92|127.18|124.98|127.06|124.86|0
1631904690000|2021-09-17 18:51:30|127.06|124.86|127.06|124.86|127.06|124.86|127.06|124.86|0
1631904700000|2021-09-17 18:51:40|127.12|124.92|127.12|124.92|127.12|124.92|127.12|124.92|0
1631904710000|2021-09-17 18:51:50|127.18|124.98|127.25|125.05|127.25|125.05|127.18|124.98|0
1631904720000|2021-09-17 18:52:00|127.18|124.98|127.25|125.05|127.25|125.05|127.18|124.98|0
1631904730000|2021-09-17 18:52:10|127.31|125.11|127.31|125.11|127.31|125.11|127.31|125.11|0
1631904740000|2021-09-17 18:52:20|127.37|125.17|127.37|125.17|127.37|125.17|127.37|125.17|0
1631904750000|2021-09-17 18:52:30|127.44|125.24|127.5|125.3|127.5|125.3|127.44|125.24|0
1631904760000|2021-09-17 18:52:40|127.44|125.24|127.44|125.24|127.44|125.24|127.44|125.24|0
1631904770000|2021-09-17 18:52:50|127.37|125.17|127.37|125.17|127.37|125.17|127.37|125.17|0
1631904780000|2021-09-17 18:53:00|127.44|125.24|127.18|124.98|127.44|125.24|127.18|124.98|0
1631904790000|2021-09-17 18:53:10|127.25|125.05|127.25|125.05|127.31|125.11|127.25|125.05|0
1631904800000|2021-09-17 18:53:20|127.31|125.11|127.31|125.11|127.31|125.11|127.31|125.11|0
1631904810000|2021-09-17 18:53:30|127.37|125.17|127.37|125.17|127.44|125.24|127.37|125.17|0
1631904820000|2021-09-17 18:53:40|127.31|125.11|127.37|125.17|127.37|125.17|127.31|125.11|0
1631904830000|2021-09-17 18:53:50|127.44|125.24|127.5|125.3|127.5|125.3|127.44|125.24|0
1631904840000|2021-09-17 18:54:00|127.44|125.24|127.37|125.17|127.44|125.24|127.37|125.17|0
1631904850000|2021-09-17 18:54:10|127.44|125.24|127.63|125.43|127.63|125.43|127.44|125.24|0
1631904860000|2021-09-17 18:54:20|127.56|125.36|127.56|125.36|127.56|125.36|127.5|125.3|0
1631904870000|2021-09-17 18:54:30|127.5|125.3|127.63|125.43|127.63|125.43|127.5|125.3|0
1631904880000|2021-09-17 18:54:40|127.69|125.49|127.82|125.62|127.82|125.62|127.69|125.49|0
1631904890000|2021-09-17 18:54:50|127.75|125.55|127.69|125.49|127.75|125.55|127.69|125.49|0
1631904900000|2021-09-17 18:55:00|127.72|125.52|127.5|125.3|127.72|125.52|127.5|125.3|0
1631904910000|2021-09-17 18:55:10|127.44|125.24|127.44|125.24|127.5|125.3|127.37|125.17|0
1631904920000|2021-09-17 18:55:20|127.37|125.17|127.37|125.17|127.37|125.17|127.31|125.11|0
1631904930000|2021-09-17 18:55:30|127.5|125.3|127.25|125.05|127.5|125.3|127.25|125.05|0
1631904940000|2021-09-17 18:55:40|127.18|124.98|127.18|124.98|127.18|124.98|127.18|124.98|0
1631904950000|2021-09-17 18:55:50|127.12|124.92|127.06|124.86|127.12|124.92|127.06|124.86|0
1631904960000|2021-09-17 18:56:00|126.93|124.73|126.68|124.48|126.93|124.73|126.68|124.48|0
1631904970000|2021-09-17 18:56:10|126.87|124.67|126.8|124.6|126.87|124.67|126.74|124.54|0
1631904980000|2021-09-17 18:56:20|126.87|124.67|126.87|124.67|126.87|124.67|126.8|124.6|0
1631904990000|2021-09-17 18:56:30|126.93|124.73|127.18|124.98|127.18|124.98|126.93|124.73|0
1631905000000|2021-09-17 18:56:40|127.12|124.92|127.18|124.98|127.18|124.98|127.12|124.92|0
1631905010000|2021-09-17 18:56:50|127.25|125.05|127.31|125.11|127.31|125.11|127.25|125.05|0
1631905020000|2021-09-17 18:57:00|127.37|125.17|127.44|125.24|127.44|125.24|127.25|125.05|0
1631905030000|2021-09-17 18:57:10|127.31|125.11|127.44|125.24|127.44|125.24|127.31|125.11|0
1631905040000|2021-09-17 18:57:20|127.5|125.3|127.56|125.36|127.56|125.36|127.44|125.24|0
1631905050000|2021-09-17 18:57:30|127.63|125.43|127.63|125.43|127.63|125.43|127.63|125.43|0
1631905060000|2021-09-17 18:57:40|127.69|125.49|127.63|125.43|127.69|125.49|127.63|125.43|0
1631905070000|2021-09-17 18:57:50|127.56|125.36|127.56|125.36|127.56|125.36|127.56|125.36|0
1631905080000|2021-09-17 18:58:00|127.63|125.43|127.63|125.43|127.69|125.49|127.63|125.43|0
1631905090000|2021-09-17 18:58:10|127.69|125.49|127.94|125.74|127.94|125.74|127.69|125.49|0
1631905100000|2021-09-17 18:58:20|128.01|125.81|127.82|125.62|128.01|125.81|127.82|125.62|0
1631905110000|2021-09-17 18:58:30|127.75|125.55|127.75|125.55|127.75|125.55|127.75|125.55|0
1631905120000|2021-09-17 18:58:40|127.82|125.62|127.63|125.43|127.82|125.62|127.63|125.43|0
1631905130000|2021-09-17 18:58:50|127.56|125.36|127.56|125.36|127.63|125.43|127.56|125.36|0
1631905140000|2021-09-17 18:59:00|127.5|125.3|127.5|125.3|127.63|125.43|127.5|125.3|0
1631905150000|2021-09-17 18:59:10|127.43|125.23|127.5|125.3|127.5|125.3|127.43|125.23|0
1631905160000|2021-09-17 18:59:20|127.56|125.36|127.5|125.3|127.56|125.36|127.43|125.23|0
1631905170000|2021-09-17 18:59:30|127.43|125.23|127.62|125.42|127.62|125.42|127.43|125.23|0
1631905180000|2021-09-17 18:59:40|127.75|125.55|127.56|125.36|127.75|125.55|127.56|125.36|0
1631905190000|2021-09-17 18:59:50|127.5|125.3|127.56|125.36|127.56|125.36|127.5|125.3|0
1631905200000|2021-09-17 19:00:00|127.37|125.17|127.31|125.11|127.37|125.17|127.12|124.92|0
1631905210000|2021-09-17 19:00:10|127.37|125.17|127.24|125.04|127.43|125.23|127.24|125.04|0
1631905220000|2021-09-17 19:00:20|127.18|124.98|127.18|124.98|127.18|124.98|127.12|124.92|0
1631905230000|2021-09-17 19:00:30|127.05|124.85|127.24|125.04|127.24|125.04|127.05|124.85|0
1631905240000|2021-09-17 19:00:40|127.18|124.98|127.05|124.85|127.18|124.98|127.05|124.85|0
1631905250000|2021-09-17 19:00:50|126.93|124.73|126.93|124.73|127.12|124.92|126.93|124.73|0
1631905260000|2021-09-17 19:01:00|126.74|124.54|126.93|124.73|126.93|124.73|126.74|124.54|0
1631905270000|2021-09-17 19:01:10|127.05|124.85|127.12|124.92|127.12|124.92|127.05|124.85|0
1631905280000|2021-09-17 19:01:20|126.99|124.79|127.24|125.04|127.24|125.04|126.99|124.79|0
1631905290000|2021-09-17 19:01:30|127.18|124.98|127.18|124.98|127.18|124.98|127.12|124.92|0
1631905300000|2021-09-17 19:01:40|127.24|125.04|127.05|124.85|127.24|125.04|127.05|124.85|0
1631905310000|2021-09-17 19:01:50|127.12|124.92|127.05|124.85|127.12|124.92|127.05|124.85|0
1631905320000|2021-09-17 19:02:00|127.12|124.92|127.18|124.98|127.18|124.98|127.12|124.92|0
1631905330000|2021-09-17 19:02:10|127.12|124.92|127.05|124.85|127.18|124.98|127.05|124.85|0
1631905340000|2021-09-17 19:02:20|127.18|124.98|127.05|124.85|127.18|124.98|127.05|124.85|0
1631905350000|2021-09-17 19:02:30|127.18|124.98|127.12|124.92|127.18|124.98|127.12|124.92|0
1631905360000|2021-09-17 19:02:40|127.05|124.85|126.86|124.66|127.05|124.85|126.86|124.66|0
1631905370000|2021-09-17 19:02:50|126.93|124.73|126.8|124.6|126.93|124.73|126.8|124.6|0
1631905380000|2021-09-17 19:03:00|126.74|124.54|126.8|124.6|126.8|124.6|126.74|124.54|0
1631905390000|2021-09-17 19:03:10|126.67|124.47|126.67|124.47|126.74|124.54|126.67|124.47|0
1631905400000|2021-09-17 19:03:20|126.74|124.54|126.67|124.47|126.74|124.54|126.67|124.47|0
1631905410000|2021-09-17 19:03:30|126.55|124.35|126.55|124.35|126.55|124.35|126.48|124.28|0
1631905420000|2021-09-17 19:03:40|126.61|124.41|126.55|124.35|126.61|124.41|126.48|124.28|0
1631905430000|2021-09-17 19:03:50|126.61|124.41|126.55|124.35|126.61|124.41|126.48|124.28|0
1631905440000|2021-09-17 19:04:00|126.48|124.28|126.42|124.22|126.48|124.28|126.42|124.22|0
1631905450000|2021-09-17 19:04:10|126.48|124.28|126.55|124.35|126.55|124.35|126.48|124.28|0
1631905460000|2021-09-17 19:04:20|126.61|124.41|126.42|124.22|126.61|124.41|126.42|124.22|0
1631905470000|2021-09-17 19:04:30|126.36|124.16|126.36|124.16|126.36|124.16|126.36|124.16|0
1631905480000|2021-09-17 19:04:40|126.42|124.22|126.42|124.22|126.42|124.22|126.36|124.16|0
1631905490000|2021-09-17 19:04:50|126.48|124.28|126.48|124.28|126.48|124.28|126.48|124.28|0
1631905500000|2021-09-17 19:05:00|126.55|124.35|126.61|124.41|126.61|124.41|126.55|124.35|0
1631905510000|2021-09-17 19:05:10|126.73|124.53|126.67|124.47|126.73|124.53|126.67|124.47|0
1631905520000|2021-09-17 19:05:20|126.73|124.53|126.99|124.79|126.99|124.79|126.73|124.53|0
1631905530000|2021-09-17 19:05:30|126.92|124.72|126.99|124.79|126.99|124.79|126.92|124.72|0
1631905540000|2021-09-17 19:05:40|126.92|124.72|126.92|124.72|126.92|124.72|126.92|124.72|0
1631905550000|2021-09-17 19:05:50|126.99|124.79|127.05|124.85|127.05|124.85|126.99|124.79|0
1631905560000|2021-09-17 19:06:00|127.18|124.98|127.18|124.98|127.18|124.98|127.11|124.91|0
1631905570000|2021-09-17 19:06:10|127.24|125.04|127.11|124.91|127.24|125.04|127.11|124.91|0
1631905580000|2021-09-17 19:06:20|127.05|124.85|126.99|124.79|127.11|124.91|126.99|124.79|0
1631905590000|2021-09-17 19:06:30|127.05|124.85|126.99|124.79|127.05|124.85|126.99|124.79|0
1631905600000|2021-09-17 19:06:40|127.05|124.85|127.05|124.85|127.05|124.85|126.99|124.79|0
1631905610000|2021-09-17 19:06:50|126.99|124.79|127.05|124.85|127.05|124.85|126.86|124.66|0
1631905620000|2021-09-17 19:07:00|126.99|124.79|127.11|124.91|127.11|124.91|126.99|124.79|0
1631905640000|2021-09-17 19:07:20|127.18|124.98|127.18|124.98|127.18|124.98|127.05|124.85|0
1631905650000|2021-09-17 19:07:30|127.3|125.1|127.24|125.04|127.3|125.1|127.24|125.04|0
1631905660000|2021-09-17 19:07:40|127.27|125.07|127.24|125.04|127.3|125.1|127.24|125.04|0
1631905670000|2021-09-17 19:07:50|127.3|125.1|127.43|125.23|127.43|125.23|127.3|125.1|0
1631905680000|2021-09-17 19:08:00|127.56|125.36|127.75|125.55|127.75|125.55|127.56|125.36|0
1631905690000|2021-09-17 19:08:10|127.68|125.48|127.56|125.36|127.75|125.55|127.56|125.36|0
1631905700000|2021-09-17 19:08:20|127.43|125.23|127.43|125.23|127.49|125.29|127.43|125.23|0
1631905710000|2021-09-17 19:08:30|127.49|125.29|127.68|125.48|127.68|125.48|127.49|125.29|0
1631905720000|2021-09-17 19:08:40|127.56|125.36|127.56|125.36|127.62|125.42|127.56|125.36|0
1631905730000|2021-09-17 19:08:50|127.49|125.29|127.56|125.36|127.56|125.36|127.49|125.29|0
1631905740000|2021-09-17 19:09:00|127.62|125.42|127.68|125.48|127.68|125.48|127.62|125.42|0
1631905750000|2021-09-17 19:09:10|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1631905760000|2021-09-17 19:09:20|127.56|125.36|127.68|125.48|127.68|125.48|127.56|125.36|0
1631905770000|2021-09-17 19:09:30|127.62|125.42|127.56|125.36|127.62|125.42|127.56|125.36|0
1631905780000|2021-09-17 19:09:40|127.43|125.23|127.56|125.36|127.56|125.36|127.43|125.23|0
1631905790000|2021-09-17 19:09:50|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1631905800000|2021-09-17 19:10:00|127.75|125.55|127.68|125.48|127.75|125.55|127.68|125.48|0
1631905810000|2021-09-17 19:10:10|127.65|125.45|127.56|125.36|127.65|125.45|127.56|125.36|0
1631905820000|2021-09-17 19:10:20|127.49|125.29|127.49|125.29|127.49|125.29|127.49|125.29|0
1631905830000|2021-09-17 19:10:30|127.43|125.23|127.43|125.23|127.43|125.23|127.43|125.23|0
1631905840000|2021-09-17 19:10:40|127.37|125.17|127.49|125.29|127.49|125.29|127.37|125.17|0
1631905860000|2021-09-17 19:11:00|127.68|125.48|127.62|125.42|127.68|125.48|127.62|125.42|0
1631905870000|2021-09-17 19:11:10|127.68|125.48|127.75|125.55|127.81|125.61|127.68|125.48|0
1631905880000|2021-09-17 19:11:20|127.81|125.61|127.81|125.61|127.87|125.67|127.81|125.61|0
1631905890000|2021-09-17 19:11:30|127.75|125.55|128|125.8|128|125.8|127.75|125.55|0
1631905900000|2021-09-17 19:11:40|128.07|125.87|128.07|125.87|128.07|125.87|128.07|125.87|0
1631905910000|2021-09-17 19:11:50|128.13|125.93|128.13|125.93|128.13|125.93|128.06|125.86|0
1631905920000|2021-09-17 19:12:00|128.06|125.86|127.94|125.74|128.06|125.86|127.87|125.67|0
1631905930000|2021-09-17 19:12:10|127.87|125.67|128.06|125.86|128.06|125.86|127.87|125.67|0
1631905940000|2021-09-17 19:12:20|128.13|125.93|128.26|126.06|128.26|126.06|128.13|125.93|0
1631905950000|2021-09-17 19:12:30|128.19|125.99|128.19|125.99|128.19|125.99|128.19|125.99|0
1631905960000|2021-09-17 19:12:40|128.13|125.93|128.42|126.22|128.42|126.22|128.13|125.93|0
1631905970000|2021-09-17 19:12:50|128.38|126.18|128.32|126.12|128.38|126.18|128.26|126.06|0
1631905980000|2021-09-17 19:13:00|128.38|126.18|128.38|126.18|128.38|126.18|128.38|126.18|0
1631905990000|2021-09-17 19:13:10|128.32|126.12|128.38|126.18|128.38|126.18|128.32|126.12|0
1631906000000|2021-09-17 19:13:20|128.45|126.25|128.45|126.25|128.45|126.25|128.45|126.25|0
1631906010000|2021-09-17 19:13:30|128.35|126.15|128.26|126.06|128.35|126.15|128.26|126.06|0
1631906020000|2021-09-17 19:13:40|128.32|126.12|128.26|126.06|128.38|126.18|128.26|126.06|0
1631906030000|2021-09-17 19:13:50|128.19|125.99|128.06|125.86|128.19|125.99|128.06|125.86|0
1631906040000|2021-09-17 19:14:00|128.19|125.99|128|125.8|128.19|125.99|128|125.8|0
1631906050000|2021-09-17 19:14:10|127.94|125.74|128|125.8|128.06|125.86|127.94|125.74|0
1631906060000|2021-09-17 19:14:20|128.06|125.86|128.26|126.06|128.26|126.06|128.06|125.86|0
1631906070000|2021-09-17 19:14:30|128.19|125.99|128.19|125.99|128.19|125.99|128.19|125.99|0
1631906080000|2021-09-17 19:14:40|128.38|126.18|128.32|126.12|128.38|126.18|128.32|126.12|0
1631906090000|2021-09-17 19:14:50|128.19|125.99|128.19|125.99|128.19|125.99|128.13|125.93|0
1631906100000|2021-09-17 19:15:00|128.32|126.12|128.32|126.12|128.32|126.12|128.32|126.12|0
1631906110000|2021-09-17 19:15:10|128.38|126.18|128.38|126.18|128.38|126.18|128.32|126.12|0
1631906120000|2021-09-17 19:15:20|128.45|126.25|128.38|126.18|128.45|126.25|128.38|126.18|0
1631906130000|2021-09-17 19:15:30|128.25|126.05|128.32|126.12|128.32|126.12|128.25|126.05|0
1631906140000|2021-09-17 19:15:40|128.25|126.05|128.32|126.12|128.32|126.12|128.25|126.05|0
1631906150000|2021-09-17 19:15:50|128.35|126.15|128.32|126.12|128.35|126.15|128.32|126.12|0
1631906170000|2021-09-17 19:16:10|128.19|125.99|128.13|125.93|128.19|125.99|128.13|125.93|0
1631906180000|2021-09-17 19:16:20|128.19|125.99|128.25|126.05|128.25|126.05|128.19|125.99|0
1631906190000|2021-09-17 19:16:30|128.19|125.99|127.94|125.74|128.25|126.05|127.87|125.67|0
1631906200000|2021-09-17 19:16:40|127.87|125.67|127.68|125.48|127.87|125.67|127.68|125.48|0
1631906210000|2021-09-17 19:16:50|127.87|125.67|128|125.8|128|125.8|127.87|125.67|0
1631906220000|2021-09-17 19:17:00|128.06|125.86|127.87|125.67|128.06|125.86|127.87|125.67|0
1631906230000|2021-09-17 19:17:10|127.74|125.54|127.68|125.48|127.74|125.54|127.68|125.48|0
1631906240000|2021-09-17 19:17:20|127.74|125.54|127.74|125.54|127.87|125.67|127.74|125.54|0
1631906250000|2021-09-17 19:17:30|127.62|125.42|127.62|125.42|127.62|125.42|127.55|125.35|0
1631906260000|2021-09-17 19:17:40|127.55|125.35|127.68|125.48|127.68|125.48|127.55|125.35|0
1631906270000|2021-09-17 19:17:50|127.74|125.54|127.74|125.54|127.81|125.61|127.74|125.54|0
1631906280000|2021-09-17 19:18:00|127.87|125.67|127.87|125.67|127.93|125.73|127.87|125.67|0
1631906290000|2021-09-17 19:18:10|127.93|125.73|127.93|125.73|128|125.8|127.93|125.73|0
1631906300000|2021-09-17 19:18:20|127.81|125.61|127.81|125.61|127.87|125.67|127.74|125.54|0
1631906310000|2021-09-17 19:18:30|127.55|125.35|127.62|125.42|127.62|125.42|127.55|125.35|0
1631906320000|2021-09-17 19:18:40|127.68|125.48|127.74|125.54|127.81|125.61|127.68|125.48|0
1631906330000|2021-09-17 19:18:50|127.55|125.35|127.55|125.35|127.62|125.42|127.55|125.35|0
1631906340000|2021-09-17 19:19:00|127.62|125.42|127.74|125.54|127.74|125.54|127.62|125.42|0
1631906350000|2021-09-17 19:19:10|127.81|125.61|127.62|125.42|127.81|125.61|127.55|125.35|0
1631906360000|2021-09-17 19:19:20|127.68|125.48|127.62|125.42|127.68|125.48|127.62|125.42|0
1631906370000|2021-09-17 19:19:30|127.68|125.48|127.62|125.42|127.68|125.48|127.62|125.42|0
1631906380000|2021-09-17 19:19:40|127.49|125.29|127.62|125.42|127.62|125.42|127.49|125.29|0
1631906390000|2021-09-17 19:19:50|127.55|125.35|127.55|125.35|127.55|125.35|127.55|125.35|0
1631906400000|2021-09-17 19:20:00|127.49|125.29|127.49|125.29|127.49|125.29|127.49|125.29|0
1631906410000|2021-09-17 19:20:10|127.42|125.22|127.3|125.1|127.42|125.22|127.3|125.1|0
1631906420000|2021-09-17 19:20:20|127.23|125.03|127.17|124.97|127.23|125.03|127.11|124.91|0
1631906430000|2021-09-17 19:20:30|127.11|124.91|127.17|124.97|127.17|124.97|127.11|124.91|0
1631906440000|2021-09-17 19:20:40|127.11|124.91|127.04|124.84|127.11|124.91|127.04|124.84|0
1631906450000|2021-09-17 19:20:50|126.92|124.72|126.98|124.78|127.04|124.84|126.92|124.72|0
1631906460000|2021-09-17 19:21:00|127.11|124.91|127.04|124.84|127.11|124.91|127.04|124.84|0
1631906470000|2021-09-17 19:21:10|127.11|124.91|127.17|124.97|127.17|124.97|127.11|124.91|0
1631906480000|2021-09-17 19:21:20|127.11|124.91|127.23|125.03|127.3|125.1|127.11|124.91|0
1631906490000|2021-09-17 19:21:30|127.3|125.1|127.3|125.1|127.3|125.1|127.3|125.1|0
1631906500000|2021-09-17 19:21:40|127.23|125.03|127.3|125.1|127.3|125.1|127.23|125.03|0
1631906510000|2021-09-17 19:21:50|127.23|125.03|127.04|124.84|127.23|125.03|127.04|124.84|0
1631906520000|2021-09-17 19:22:00|126.98|124.78|127.17|124.97|127.17|124.97|126.98|124.78|0
1631906530000|2021-09-17 19:22:10|127.23|125.03|127.3|125.1|127.3|125.1|127.23|125.03|0
1631906540000|2021-09-17 19:22:20|127.23|125.03|127.23|125.03|127.23|125.03|127.23|125.03|0
1631906550000|2021-09-17 19:22:30|127.17|124.97|127.11|124.91|127.17|124.97|127.04|124.84|0
1631906560000|2021-09-17 19:22:40|127.17|124.97|127.17|124.97|127.17|124.97|127.17|124.97|0
1631906580000|2021-09-17 19:23:00|127.11|124.91|126.98|124.78|127.11|124.91|126.98|124.78|0
1631906590000|2021-09-17 19:23:10|126.92|124.72|127.04|124.84|127.04|124.84|126.92|124.72|0
1631906600000|2021-09-17 19:23:20|126.98|124.78|127.11|124.91|127.11|124.91|126.98|124.78|0
1631906610000|2021-09-17 19:23:30|127.04|124.84|127.11|124.91|127.11|124.91|127.04|124.84|0
1631906620000|2021-09-17 19:23:40|127.17|124.97|127.04|124.84|127.17|124.97|127.04|124.84|0
1631906630000|2021-09-17 19:23:50|126.98|124.78|126.92|124.72|126.98|124.78|126.92|124.72|0
1631906650000|2021-09-17 19:24:10|126.98|124.78|126.85|124.65|126.98|124.78|126.85|124.65|0
1631906660000|2021-09-17 19:24:20|126.92|124.72|126.92|124.72|126.92|124.72|126.92|124.72|0
1631906670000|2021-09-17 19:24:30|126.85|124.65|126.85|124.65|126.85|124.65|126.79|124.59|0
1631906680000|2021-09-17 19:24:40|126.79|124.59|126.85|124.65|126.85|124.65|126.79|124.59|0
1631906690000|2021-09-17 19:24:50|126.79|124.59|126.73|124.53|126.79|124.59|126.73|124.53|0
1631906700000|2021-09-17 19:25:00|126.92|124.72|126.92|124.72|126.92|124.72|126.85|124.65|0
1631906710000|2021-09-17 19:25:10|126.98|124.78|127.11|124.91|127.14|124.94|126.98|124.78|0
1631906720000|2021-09-17 19:25:20|127.23|125.03|127.3|125.1|127.3|125.1|127.23|125.03|0
1631906730000|2021-09-17 19:25:30|127.36|125.16|127.36|125.16|127.42|125.22|127.36|125.16|0
1631906740000|2021-09-17 19:25:40|127.42|125.22|127.36|125.16|127.42|125.22|127.36|125.16|0
1631906750000|2021-09-17 19:25:50|127.42|125.22|127.55|125.35|127.55|125.35|127.42|125.22|0
1631906760000|2021-09-17 19:26:00|127.61|125.41|127.68|125.48|127.68|125.48|127.55|125.35|0
1631906780000|2021-09-17 19:26:20|127.74|125.54|127.8|125.6|127.8|125.6|127.74|125.54|0
1631906790000|2021-09-17 19:26:30|127.87|125.67|127.9|125.7|127.9|125.7|127.87|125.67|0
1631906800000|2021-09-17 19:26:40|127.93|125.73|127.93|125.73|127.99|125.79|127.93|125.73|0
1631906810000|2021-09-17 19:26:50|127.99|125.79|128.12|125.92|128.12|125.92|127.99|125.79|0
1631906820000|2021-09-17 19:27:00|127.99|125.79|128.06|125.86|128.06|125.86|127.99|125.79|0
1631906830000|2021-09-17 19:27:10|127.99|125.79|128.06|125.86|128.06|125.86|127.99|125.79|0
1631906840000|2021-09-17 19:27:20|127.93|125.73|127.8|125.6|127.93|125.73|127.8|125.6|0
1631906850000|2021-09-17 19:27:30|127.61|125.41|127.68|125.48|127.68|125.48|127.61|125.41|0
1631906860000|2021-09-17 19:27:40|127.61|125.41|127.68|125.48|127.74|125.54|127.61|125.41|0
1631906870000|2021-09-17 19:27:50|127.74|125.54|127.8|125.6|127.8|125.6|127.68|125.48|0
1631906880000|2021-09-17 19:28:00|127.68|125.48|127.55|125.35|127.68|125.48|127.55|125.35|0
1631906900000|2021-09-17 19:28:20|127.48|125.28|127.55|125.35|127.55|125.35|127.48|125.28|0
1631906910000|2021-09-17 19:28:30|127.61|125.41|127.61|125.41|127.61|125.41|127.55|125.35|0
1631906920000|2021-09-17 19:28:40|127.55|125.35|127.48|125.28|127.55|125.35|127.48|125.28|0
1631906930000|2021-09-17 19:28:50|127.42|125.22|127.48|125.28|127.48|125.28|127.42|125.22|0
1631906940000|2021-09-17 19:29:00|127.55|125.35|127.67|125.47|127.67|125.47|127.55|125.35|0
1631906950000|2021-09-17 19:29:10|127.74|125.54|127.87|125.67|127.87|125.67|127.74|125.54|0
1631906960000|2021-09-17 19:29:20|127.93|125.73|127.99|125.79|128.06|125.86|127.93|125.73|0
1631906970000|2021-09-17 19:29:30|128.06|125.86|127.99|125.79|128.12|125.92|127.99|125.79|0
1631906980000|2021-09-17 19:29:40|127.93|125.73|127.87|125.67|127.93|125.73|127.87|125.67|0
1631906990000|2021-09-17 19:29:50|127.93|125.73|127.9|125.7|127.99|125.79|127.9|125.7|0
1631907000000|2021-09-17 19:30:00|127.87|125.67|128.06|125.86|128.06|125.86|127.87|125.67|0
1631907010000|2021-09-17 19:30:10|127.99|125.79|127.61|125.41|127.99|125.79|127.61|125.41|0
1631907020000|2021-09-17 19:30:20|127.55|125.35|127.67|125.47|127.67|125.47|127.55|125.35|0
1631907030000|2021-09-17 19:30:30|127.8|125.6|127.93|125.73|128.06|125.86|127.8|125.6|0
1631907040000|2021-09-17 19:30:40|127.99|125.79|128.06|125.86|128.06|125.86|127.93|125.73|0
1631907060000|2021-09-17 19:31:00|128.12|125.92|128.12|125.92|128.12|125.92|128.06|125.86|0
1631907070000|2021-09-17 19:31:10|128.18|125.98|128.25|126.05|128.25|126.05|128.18|125.98|0
1631907080000|2021-09-17 19:31:20|128.12|125.92|128.12|125.92|128.12|125.92|128.12|125.92|0
1631907090000|2021-09-17 19:31:30|128.25|126.05|127.86|125.66|128.25|126.05|127.86|125.66|0
1631907100000|2021-09-17 19:31:40|127.93|125.73|128.06|125.86|128.06|125.86|127.86|125.66|0
1631907110000|2021-09-17 19:31:50|127.99|125.79|128.12|125.92|128.18|125.98|127.93|125.73|0
1631907120000|2021-09-17 19:32:00|127.99|125.79|128.25|126.05|128.25|126.05|127.99|125.79|0
1631907130000|2021-09-17 19:32:10|128.18|125.98|128.18|125.98|128.25|126.05|128.12|125.92|0
1631907140000|2021-09-17 19:32:20|127.93|125.73|127.93|125.73|127.93|125.73|127.86|125.66|0
1631907150000|2021-09-17 19:32:30|128.06|125.86|128.06|125.86|128.06|125.86|127.99|125.79|0
1631907160000|2021-09-17 19:32:40|128.12|125.92|128.12|125.92|128.12|125.92|127.99|125.79|0
1631907170000|2021-09-17 19:32:50|127.99|125.79|127.93|125.73|128.06|125.86|127.93|125.73|0
1631907180000|2021-09-17 19:33:00|127.86|125.66|127.86|125.66|127.9|125.7|127.86|125.66|0
1631907190000|2021-09-17 19:33:10|127.8|125.6|127.74|125.54|127.8|125.6|127.74|125.54|0
1631907200000|2021-09-17 19:33:20|127.67|125.47|127.74|125.54|127.74|125.54|127.67|125.47|0
1631907210000|2021-09-17 19:33:30|127.8|125.6|127.93|125.73|127.93|125.73|127.8|125.6|0
1631907220000|2021-09-17 19:33:40|128.05|125.85|128.12|125.92|128.12|125.92|128.05|125.85|0
1631907230000|2021-09-17 19:33:50|128.18|125.98|127.93|125.73|128.18|125.98|127.93|125.73|0
1631907240000|2021-09-17 19:34:00|127.86|125.66|127.8|125.6|127.86|125.66|127.8|125.6|0
1631907250000|2021-09-17 19:34:10|127.74|125.54|127.74|125.54|127.74|125.54|127.67|125.47|0
1631907260000|2021-09-17 19:34:20|127.8|125.6|127.74|125.54|127.8|125.6|127.74|125.54|0
1631907270000|2021-09-17 19:34:30|127.67|125.47|127.67|125.47|127.67|125.47|127.61|125.41|0
1631907280000|2021-09-17 19:34:40|127.61|125.41|127.54|125.34|127.61|125.41|127.54|125.34|0
1631907290000|2021-09-17 19:34:50|127.61|125.41|127.61|125.41|127.61|125.41|127.61|125.41|0
1631907300000|2021-09-17 19:35:00|127.74|125.54|127.61|125.41|127.74|125.54|127.54|125.34|0
1631907310000|2021-09-17 19:35:10|127.42|125.22|127.48|125.28|127.48|125.28|127.42|125.22|0
1631907320000|2021-09-17 19:35:20|127.42|125.22|127.42|125.22|127.42|125.22|127.42|125.22|0
1631907330000|2021-09-17 19:35:30|127.48|125.28|127.48|125.28|127.48|125.28|127.42|125.22|0
1631907340000|2021-09-17 19:35:40|127.42|125.22|127.42|125.22|127.42|125.22|127.42|125.22|0
1631907350000|2021-09-17 19:35:50|127.48|125.28|127.67|125.47|127.67|125.47|127.48|125.28|0
1631907360000|2021-09-17 19:36:00|127.74|125.54|127.8|125.6|127.8|125.6|127.67|125.47|0
1631907370000|2021-09-17 19:36:10|127.86|125.66|127.93|125.73|127.99|125.79|127.86|125.66|0
1631907380000|2021-09-17 19:36:20|127.99|125.79|128.05|125.85|128.05|125.85|127.99|125.79|0
1631907390000|2021-09-17 19:36:30|127.99|125.79|128.12|125.92|128.12|125.92|127.99|125.79|0
1631907400000|2021-09-17 19:36:40|128.05|125.85|127.99|125.79|128.12|125.92|127.99|125.79|0
1631907410000|2021-09-17 19:36:50|128.05|125.85|128.31|126.11|128.31|126.11|128.05|125.85|0
1631907420000|2021-09-17 19:37:00|128.37|126.17|128.24|126.04|128.37|126.17|128.24|126.04|0
1631907430000|2021-09-17 19:37:10|128.12|125.92|127.99|125.79|128.12|125.92|127.99|125.79|0
1631907440000|2021-09-17 19:37:20|127.86|125.66|127.73|125.53|127.86|125.66|127.73|125.53|0
1631907450000|2021-09-17 19:37:30|127.61|125.41|127.42|125.22|127.61|125.41|127.42|125.22|0
1631907460000|2021-09-17 19:37:40|127.35|125.15|127.29|125.09|127.48|125.28|127.29|125.09|0
1631907470000|2021-09-17 19:37:50|127.35|125.15|127.16|124.96|127.35|125.15|127.16|124.96|0
1631907480000|2021-09-17 19:38:00|127.29|125.09|127.16|124.96|127.29|125.09|127.1|124.9|0
1631907490000|2021-09-17 19:38:10|127.29|125.09|127.29|125.09|127.29|125.09|127.23|125.03|0
1631907500000|2021-09-17 19:38:20|127.35|125.15|127.29|125.09|127.35|125.15|127.29|125.09|0
1631907510000|2021-09-17 19:38:30|127.35|125.15|127.35|125.15|127.35|125.15|127.35|125.15|0
1631907520000|2021-09-17 19:38:40|127.42|125.22|127.35|125.15|127.42|125.22|127.35|125.15|0
1631907530000|2021-09-17 19:38:50|127.42|125.22|127.48|125.28|127.48|125.28|127.42|125.22|0
1631907540000|2021-09-17 19:39:00|127.61|125.41|127.73|125.53|127.73|125.53|127.61|125.41|0
1631907550000|2021-09-17 19:39:10|127.67|125.47|127.8|125.6|127.8|125.6|127.67|125.47|0
1631907560000|2021-09-17 19:39:20|127.73|125.53|127.8|125.6|127.8|125.6|127.73|125.53|0
1631907570000|2021-09-17 19:39:30|127.67|125.47|127.61|125.41|127.67|125.47|127.61|125.41|0
1631907580000|2021-09-17 19:39:40|127.67|125.47|127.92|125.72|127.92|125.72|127.67|125.47|0
1631907590000|2021-09-17 19:39:50|127.86|125.66|127.86|125.66|127.92|125.72|127.86|125.66|0
1631907600000|2021-09-17 19:40:00|127.73|125.53|127.54|125.34|127.73|125.53|127.54|125.34|0
1631907610000|2021-09-17 19:40:10|127.48|125.28|127.48|125.28|127.61|125.41|127.48|125.28|0
1631907620000|2021-09-17 19:40:20|127.42|125.22|127.29|125.09|127.42|125.22|127.29|125.09|0
1631907630000|2021-09-17 19:40:30|127.42|125.22|127.42|125.22|127.42|125.22|127.42|125.22|0
1631907640000|2021-09-17 19:40:40|127.48|125.28|127.54|125.34|127.54|125.34|127.48|125.28|0
1631907650000|2021-09-17 19:40:50|127.48|125.28|127.42|125.22|127.48|125.28|127.35|125.15|0
1631907660000|2021-09-17 19:41:00|127.29|125.09|127.35|125.15|127.35|125.15|127.29|125.09|0
1631907670000|2021-09-17 19:41:10|127.54|125.34|127.41|125.21|127.54|125.34|127.41|125.21|0
1631907680000|2021-09-17 19:41:20|127.48|125.28|127.54|125.34|127.54|125.34|127.48|125.28|0
1631907690000|2021-09-17 19:41:30|127.41|125.21|127.22|125.02|127.48|125.28|127.22|125.02|0
1631907700000|2021-09-17 19:41:40|127.16|124.96|127.16|124.96|127.22|125.02|127.16|124.96|0
1631907710000|2021-09-17 19:41:50|127.1|124.9|127.29|125.09|127.29|125.09|127.1|124.9|0
1631907720000|2021-09-17 19:42:00|127.22|125.02|127.29|125.09|127.29|125.09|127.22|125.02|0
1631907730000|2021-09-17 19:42:10|127.1|124.9|127.03|124.83|127.16|124.96|127.03|124.83|0
1631907740000|2021-09-17 19:42:20|127.1|124.9|126.91|124.71|127.1|124.9|126.91|124.71|0
1631907750000|2021-09-17 19:42:30|126.84|124.64|126.91|124.71|126.97|124.77|126.84|124.64|0
1631907760000|2021-09-17 19:42:40|126.97|124.77|127.03|124.83|127.03|124.83|126.97|124.77|0
1631907770000|2021-09-17 19:42:50|127.1|124.9|127.1|124.9|127.1|124.9|127.03|124.83|0
1631907780000|2021-09-17 19:43:00|126.91|124.71|127.1|124.9|127.1|124.9|126.91|124.71|0
1631907790000|2021-09-17 19:43:10|126.91|124.71|126.97|124.77|126.97|124.77|126.91|124.71|0
1631907800000|2021-09-17 19:43:20|127.03|124.83|126.97|124.77|127.03|124.83|126.97|124.77|0
1631907810000|2021-09-17 19:43:30|126.91|124.71|126.72|124.52|126.91|124.71|126.72|124.52|0
1631907830000|2021-09-17 19:43:50|126.65|124.45|126.4|124.2|126.65|124.45|126.34|124.14|0
1631907840000|2021-09-17 19:44:00|126.46|124.26|126.4|124.2|126.46|124.26|126.4|124.2|0
1631907850000|2021-09-17 19:44:10|126.46|124.26|126.34|124.14|126.46|124.26|126.34|124.14|0
1631907860000|2021-09-17 19:44:20|126.09|123.89|126.15|123.95|126.15|123.95|126.09|123.89|0
1631907870000|2021-09-17 19:44:30|126.21|124.01|126.27|124.07|126.27|124.07|126.21|124.01|0
1631907880000|2021-09-17 19:44:40|126.21|124.01|126.27|124.07|126.27|124.07|126.21|124.01|0
1631907890000|2021-09-17 19:44:50|126.34|124.14|126.27|124.07|126.34|124.14|126.27|124.07|0
1631907900000|2021-09-17 19:45:00|126.15|123.95|126.12|123.92|126.15|123.95|126.09|123.89|0
1631907910000|2021-09-17 19:45:10|126.15|123.95|126.4|124.2|126.4|124.2|126.15|123.95|0
1631907920000|2021-09-17 19:45:20|126.46|124.26|126.84|124.64|126.84|124.64|126.46|124.26|0
1631907930000|2021-09-17 19:45:30|126.78|124.58|126.91|124.71|126.91|124.71|126.78|124.58|0
1631907940000|2021-09-17 19:45:40|126.97|124.77|126.97|124.77|127.03|124.83|126.97|124.77|0
1631907950000|2021-09-17 19:45:50|127.03|124.83|126.97|124.77|127.03|124.83|126.97|124.77|0
1631907960000|2021-09-17 19:46:00|127.03|124.83|127.41|125.21|127.41|125.21|127.03|124.83|0
1631907970000|2021-09-17 19:46:10|127.35|125.15|127.29|125.09|127.35|125.15|127.29|125.09|0
1631907980000|2021-09-17 19:46:20|127.48|125.28|127.67|125.47|127.67|125.47|127.48|125.28|0
1631907990000|2021-09-17 19:46:30|127.6|125.4|127.79|125.59|127.79|125.59|127.6|125.4|0
1631908000000|2021-09-17 19:46:40|127.73|125.53|127.73|125.53|127.79|125.59|127.73|125.53|0
1631908010000|2021-09-17 19:46:50|127.79|125.59|127.76|125.56|127.79|125.59|127.76|125.56|0
1631908020000|2021-09-17 19:47:00|127.73|125.53|127.73|125.53|127.73|125.53|127.54|125.34|0
1631908030000|2021-09-17 19:47:10|127.67|125.47|128.11|125.91|128.11|125.91|127.67|125.47|0
1631908040000|2021-09-17 19:47:20|128.05|125.85|128.3|126.1|128.3|126.1|128.05|125.85|0
1631908050000|2021-09-17 19:47:30|128.18|125.98|128.05|125.85|128.18|125.98|128.05|125.85|0
1631908060000|2021-09-17 19:47:40|127.92|125.72|127.92|125.72|127.92|125.72|127.86|125.66|0
1631908070000|2021-09-17 19:47:50|127.86|125.66|128.11|125.91|128.11|125.91|127.86|125.66|0
1631908080000|2021-09-17 19:48:00|128.05|125.85|128.05|125.85|128.11|125.91|128.05|125.85|0
1631908090000|2021-09-17 19:48:10|128.11|125.91|128.3|126.1|128.3|126.1|128.11|125.91|0
1631908100000|2021-09-17 19:48:20|128.18|125.98|128.24|126.04|128.3|126.1|128.18|125.98|0
1631908110000|2021-09-17 19:48:30|128.18|125.98|128.11|125.91|128.3|126.1|128.11|125.91|0
1631908120000|2021-09-17 19:48:40|127.92|125.72|128.05|125.85|128.05|125.85|127.92|125.72|0
1631908130000|2021-09-17 19:48:50|128.11|125.91|128.18|125.98|128.18|125.98|128.11|125.91|0
1631908140000|2021-09-17 19:49:00|128.11|125.91|128.3|126.1|128.3|126.1|128.05|125.85|0
1631908150000|2021-09-17 19:49:10|128.24|126.04|128.37|126.17|128.37|126.17|128.24|126.04|0
1631908160000|2021-09-17 19:49:20|128.3|126.1|128.3|126.1|128.37|126.17|128.3|126.1|0
1631908170000|2021-09-17 19:49:30|128.43|126.23|128.75|126.55|128.75|126.55|128.43|126.23|0
1631908180000|2021-09-17 19:49:40|128.69|126.49|128.56|126.36|128.69|126.49|128.49|126.29|0
1631908190000|2021-09-17 19:49:50|128.49|126.29|128.62|126.42|128.62|126.42|128.49|126.29|0
1631908200000|2021-09-17 19:50:00|128.37|126.17|127.47|125.27|128.37|126.17|127.47|125.27|0
1631908210000|2021-09-17 19:50:10|127.67|125.47|127.98|125.78|127.98|125.78|127.41|125.21|0
1631908220000|2021-09-17 19:50:20|127.92|125.72|128.17|125.97|128.17|125.97|127.92|125.72|0
1631908230000|2021-09-17 19:50:30|128.24|126.04|127.98|125.78|128.24|126.04|127.98|125.78|0
1631908240000|2021-09-17 19:50:40|128.05|125.85|128.05|125.85|128.24|126.04|128.05|125.85|0
1631908250000|2021-09-17 19:50:50|128.24|126.04|128.11|125.91|128.24|126.04|128.11|125.91|0
1631908260000|2021-09-17 19:51:00|128.3|126.1|128.24|126.04|128.3|126.1|128.11|125.91|0
1631908270000|2021-09-17 19:51:10|128.3|126.1|128.37|126.17|128.37|126.17|128.17|125.97|0
1631908280000|2021-09-17 19:51:20|128.3|126.1|128.37|126.17|128.37|126.17|128.3|126.1|0
1631908290000|2021-09-17 19:51:30|128.43|126.23|128.69|126.49|128.69|126.49|128.43|126.23|0
1631908300000|2021-09-17 19:51:40|128.81|126.61|128.75|126.55|128.81|126.61|128.75|126.55|0
1631908310000|2021-09-17 19:51:50|128.56|126.36|128.62|126.42|128.62|126.42|128.56|126.36|0
1631908320000|2021-09-17 19:52:00|128.56|126.36|128.69|126.49|128.69|126.49|128.49|126.29|0
1631908330000|2021-09-17 19:52:10|128.49|126.29|128.56|126.36|128.62|126.42|128.49|126.29|0
1631908340000|2021-09-17 19:52:20|128.62|126.42|128.56|126.36|128.62|126.42|128.56|126.36|0
1631908350000|2021-09-17 19:52:30|128.3|126.1|128.49|126.29|128.49|126.29|128.3|126.1|0
1631908360000|2021-09-17 19:52:40|128.56|126.36|128.56|126.36|128.62|126.42|128.56|126.36|0
1631908370000|2021-09-17 19:52:50|128.62|126.42|128.81|126.61|128.81|126.61|128.62|126.42|0
1631908380000|2021-09-17 19:53:00|128.75|126.55|128.17|125.97|128.75|126.55|128.17|125.97|0
1631908390000|2021-09-17 19:53:10|127.98|125.78|128.11|125.91|128.11|125.91|127.98|125.78|0
1631908400000|2021-09-17 19:53:20|128.17|125.97|128.24|126.04|128.24|126.04|128.17|125.97|0
1631908410000|2021-09-17 19:53:30|128.05|125.85|127.98|125.78|128.11|125.91|127.98|125.78|0
1631908420000|2021-09-17 19:53:40|128.05|125.85|128.17|125.97|128.17|125.97|128.05|125.85|0
1631908430000|2021-09-17 19:53:50|128.11|125.91|127.98|125.78|128.11|125.91|127.98|125.78|0
1631908440000|2021-09-17 19:54:00|128.05|125.85|127.85|125.65|128.05|125.85|127.73|125.53|0
1631908450000|2021-09-17 19:54:10|127.92|125.72|127.98|125.78|128.17|125.97|127.92|125.72|0
1631908460000|2021-09-17 19:54:20|128.11|125.91|128.24|126.04|128.24|126.04|128.11|125.91|0
1631908470000|2021-09-17 19:54:30|128.11|125.91|127.73|125.53|128.11|125.91|127.73|125.53|0
1631908480000|2021-09-17 19:54:40|127.6|125.4|127.47|125.27|127.6|125.4|127.47|125.27|0
1631908490000|2021-09-17 19:54:50|127.73|125.53|127.41|125.21|127.73|125.53|127.28|125.08|0
1631908500000|2021-09-17 19:55:00|127.54|125.34|127.73|125.53|127.73|125.53|127.54|125.34|0
1631908510000|2021-09-17 19:55:10|127.66|125.46|127.92|125.72|127.98|125.78|127.66|125.46|0
1631908520000|2021-09-17 19:55:20|127.98|125.78|127.85|125.65|127.98|125.78|127.85|125.65|0
1631908530000|2021-09-17 19:55:30|127.98|125.78|127.92|125.72|128.04|125.84|127.92|125.72|0
1631908540000|2021-09-17 19:55:40|127.85|125.65|128.17|125.97|128.17|125.97|127.85|125.65|0
1631908550000|2021-09-17 19:55:50|128.24|126.04|127.92|125.72|128.24|126.04|127.92|125.72|0
1631908560000|2021-09-17 19:56:00|127.79|125.59|127.6|125.4|127.79|125.59|127.54|125.34|0
1631908570000|2021-09-17 19:56:10|127.41|125.21|127.41|125.21|127.47|125.27|127.41|125.21|0
1631908580000|2021-09-17 19:56:20|127.5|125.3|127.79|125.59|127.79|125.59|127.5|125.3|0
1631908590000|2021-09-17 19:56:30|127.66|125.46|127.41|125.21|127.66|125.46|127.41|125.21|0
1631908600000|2021-09-17 19:56:40|127.47|125.27|127.6|125.4|127.6|125.4|127.47|125.27|0
1631908610000|2021-09-17 19:56:50|127.66|125.46|127.6|125.4|127.66|125.46|127.6|125.4|0
1631908620000|2021-09-17 19:57:00|127.53|125.33|127.22|125.02|127.53|125.33|127.22|125.02|0
1631908630000|2021-09-17 19:57:10|127.28|125.08|127.28|125.08|127.31|125.11|127.28|125.08|0
1631908640000|2021-09-17 19:57:20|127.34|125.14|127.15|124.95|127.34|125.14|127.15|124.95|0
1631908650000|2021-09-17 19:57:30|127.22|125.02|127.15|124.95|127.22|125.02|127.15|124.95|0
1631908660000|2021-09-17 19:57:40|127.22|125.02|127.15|124.95|127.22|125.02|127.15|124.95|0
1631908670000|2021-09-17 19:57:50|127.09|124.89|127.03|124.83|127.15|124.95|127.03|124.83|0
1631908680000|2021-09-17 19:58:00|126.9|124.7|126.84|124.64|126.9|124.7|126.84|124.64|0
1631908690000|2021-09-17 19:58:10|126.77|124.57|126.77|124.57|126.77|124.57|126.71|124.51|0
1631908700000|2021-09-17 19:58:20|126.71|124.51|126.52|124.32|126.71|124.51|126.52|124.32|0
1631908710000|2021-09-17 19:58:30|126.46|124.26|126.33|124.13|126.46|124.26|126.33|124.13|0
1631908720000|2021-09-17 19:58:40|126.39|124.19|126.52|124.32|126.52|124.32|126.39|124.19|0
1631908730000|2021-09-17 19:58:50|126.71|124.51|126.71|124.51|126.71|124.51|126.65|124.45|0
1631908740000|2021-09-17 19:59:00|126.77|124.57|126.77|124.57|126.77|124.57|126.71|124.51|0
1631908750000|2021-09-17 19:59:10|126.71|124.51|126.77|124.57|126.77|124.57|126.65|124.45|0
1631908760000|2021-09-17 19:59:20|126.84|124.64|127.15|124.95|127.22|125.02|126.84|124.64|0
1631908770000|2021-09-17 19:59:30|127.22|125.02|127.34|125.14|127.41|125.21|127.22|125.02|0
1631908780000|2021-09-17 19:59:40|127.41|125.21|127.41|125.21|127.47|125.27|127.41|125.21|0
1631908790000|2021-09-17 19:59:50|127.66|125.46|127.79|125.59|127.79|125.59|127.57|125.37|0
1631908800000|2021-09-17 20:00:00|127.98|125.78|128.17|125.97|128.3|126.1|127.98|125.78|0
1631908810000|2021-09-17 20:00:10|128.23|126.03|128.36|126.16|128.36|126.16|128.23|126.03|0
1631908820000|2021-09-17 20:00:20|128.62|126.42|129.07|126.87|129.07|126.87|128.62|126.42|0
1631908830000|2021-09-17 20:00:30|128.94|126.74|129.26|127.06|129.32|127.12|128.94|126.74|0
1631908840000|2021-09-17 20:00:40|129.39|127.19|129.64|127.44|129.64|127.44|129.39|127.19|0
1631908850000|2021-09-17 20:00:50|129.71|127.51|129.58|127.38|129.71|127.51|129.58|127.38|0
1631908860000|2021-09-17 20:01:00|129.64|127.44|129.39|127.19|129.64|127.44|129.32|127.12|0
1631908870000|2021-09-17 20:01:10|129.32|127.12|129.39|127.19|129.58|127.38|129.32|127.12|0
1631908880000|2021-09-17 20:01:20|129.58|127.38|129.52|127.32|129.58|127.38|129.39|127.19|0
1631908890000|2021-09-17 20:01:30|129.58|127.38|129.64|127.44|129.64|127.44|129.52|127.32|0
1631908900000|2021-09-17 20:01:40|129.52|127.32|129.71|127.51|129.71|127.51|129.52|127.32|0
1631908910000|2021-09-17 20:01:50|129.64|127.44|129.84|127.64|129.84|127.64|129.58|127.38|0
1631908920000|2021-09-17 20:02:00|129.71|127.51|129.77|127.57|129.9|127.7|129.71|127.51|0
1631908930000|2021-09-17 20:02:10|129.9|127.7|130.03|127.83|130.03|127.83|129.9|127.7|0
1631908940000|2021-09-17 20:02:20|130.16|127.96|130.29|128.09|130.29|128.09|130.16|127.96|0
1631908950000|2021-09-17 20:02:30|130.26|128.06|130.29|128.09|130.35|128.15|130.26|128.06|0
1631908960000|2021-09-17 20:02:40|130.35|128.15|130.29|128.09|130.35|128.15|130.22|128.02|0
1631908970000|2021-09-17 20:02:50|130.22|128.02|129.9|127.7|130.22|128.02|129.9|127.7|0
1631908980000|2021-09-17 20:03:00|129.71|127.51|129.58|127.38|129.71|127.51|129.58|127.38|0
1631908990000|2021-09-17 20:03:10|129.51|127.31|129.84|127.64|129.84|127.64|129.51|127.31|0
1631909000000|2021-09-17 20:03:20|129.71|127.51|129.58|127.38|129.71|127.51|129.58|127.38|0
1631909010000|2021-09-17 20:03:30|129.51|127.31|129.45|127.25|129.58|127.38|129.39|127.19|0
1631909020000|2021-09-17 20:03:40|129.39|127.19|129.39|127.19|129.45|127.25|129.26|127.06|0
1631909030000|2021-09-17 20:03:50|129.45|127.25|129.45|127.25|129.45|127.25|129.45|127.25|0
1631909040000|2021-09-17 20:04:00|129.39|127.19|129.19|126.99|129.39|127.19|129.19|126.99|0
1631909050000|2021-09-17 20:04:10|129.26|127.06|129.26|127.06|129.26|127.06|129.26|127.06|0
1631909060000|2021-09-17 20:04:20|129.32|127.12|129.26|127.06|129.32|127.12|129.26|127.06|0
1631909070000|2021-09-17 20:04:30|129.32|127.12|129.19|126.99|129.32|127.12|129.19|126.99|0
1631909080000|2021-09-17 20:04:40|129.32|127.12|129.19|126.99|129.32|127.12|129.13|126.93|0
1631909090000|2021-09-17 20:04:50|129.26|127.06|129.19|126.99|129.26|127.06|129.19|126.99|0
1631909100000|2021-09-17 20:05:00|129.13|126.93|129.32|127.12|129.39|127.19|129.13|126.93|0
1631909110000|2021-09-17 20:05:10|129.39|127.19|129.26|127.06|129.45|127.25|129.26|127.06|0
1631909130000|2021-09-17 20:05:30|129.32|127.12|129.45|127.25|129.45|127.25|129.32|127.12|0
1631909140000|2021-09-17 20:05:40|129.48|127.28|129.58|127.38|129.58|127.38|129.48|127.28|0
1631909150000|2021-09-17 20:05:50|129.64|127.44|129.51|127.31|129.64|127.44|129.45|127.25|0
1631909160000|2021-09-17 20:06:00|129.45|127.25|129.32|127.12|129.45|127.25|129.32|127.12|0
1631909170000|2021-09-17 20:06:10|129.26|127.06|129.32|127.12|129.32|127.12|129.26|127.06|0
1631909180000|2021-09-17 20:06:20|129.26|127.06|129.13|126.93|129.26|127.06|129.13|126.93|0
1631909210000|2021-09-17 20:06:50|129.06|126.86|129.06|126.86|129.06|126.86|129.06|126.86|0
1631909220000|2021-09-17 20:07:00|129.13|126.93|129.13|126.93|129.13|126.93|129.13|126.93|0
1631909230000|2021-09-17 20:07:10|129.06|126.86|129.13|126.93|129.13|126.93|129.06|126.86|0
1631909240000|2021-09-17 20:07:20|129.19|126.99|129.13|126.93|129.26|127.06|129.13|126.93|0
1631909270000|2021-09-17 20:07:50|129.19|126.99|129.26|127.06|129.32|127.12|129.19|126.99|0
1631909290000|2021-09-17 20:08:10|129.19|126.99|129.26|127.06|129.26|127.06|129.19|126.99|0
1631909300000|2021-09-17 20:08:20|129.32|127.12|129.26|127.06|129.32|127.12|129.26|127.06|0
1631909310000|2021-09-17 20:08:30|129.32|127.12|129.32|127.12|129.32|127.12|129.32|127.12|0
1631909320000|2021-09-17 20:08:40|129.26|127.06|129.25|127.05|129.26|127.06|129.25|127.05|0
1631909330000|2021-09-17 20:08:50|129.32|127.12|129.32|127.12|129.32|127.12|129.32|127.12|0
1631909350000|2021-09-17 20:09:10|129.45|127.25|129.38|127.18|129.45|127.25|129.38|127.18|0
1631909360000|2021-09-17 20:09:20|129.32|127.12|129.32|127.12|129.32|127.12|129.32|127.12|0
1631909370000|2021-09-17 20:09:30|129.38|127.18|129.58|127.38|129.58|127.38|129.38|127.18|0
1631909380000|2021-09-17 20:09:40|129.64|127.44|129.71|127.51|129.71|127.51|129.64|127.44|0
1631909390000|2021-09-17 20:09:50|129.64|127.44|129.51|127.31|129.64|127.44|129.51|127.31|0
1631909400000|2021-09-17 20:10:00|129.58|127.38|129.58|127.38|129.58|127.38|129.58|127.38|0
1631909410000|2021-09-17 20:10:10|129.51|127.31|129.45|127.25|129.51|127.31|129.45|127.25|0
1631909420000|2021-09-17 20:10:20|129.38|127.18|129.38|127.18|129.38|127.18|129.38|127.18|0
1631909430000|2021-09-17 20:10:30|129.32|127.12|129.7|127.5|129.7|127.5|129.32|127.12|0
1631909440000|2021-09-17 20:10:40|129.64|127.44|129.77|127.57|129.83|127.63|129.64|127.44|0
1631909450000|2021-09-17 20:10:50|129.7|127.5|129.77|127.57|129.77|127.57|129.7|127.5|0
1631909460000|2021-09-17 20:11:00|129.7|127.5|129.77|127.57|129.77|127.57|129.7|127.5|0
1631909470000|2021-09-17 20:11:10|129.83|127.63|129.9|127.7|129.96|127.76|129.83|127.63|0
1631909480000|2021-09-17 20:11:20|129.83|127.63|129.77|127.57|129.83|127.63|129.77|127.57|0
1631909490000|2021-09-17 20:11:30|129.96|127.76|129.83|127.63|129.96|127.76|129.83|127.63|0
1631909500000|2021-09-17 20:11:40|129.77|127.57|129.64|127.44|129.77|127.57|129.64|127.44|0
1631909510000|2021-09-17 20:11:50|129.77|127.57|129.77|127.57|129.77|127.57|129.77|127.57|0
1631909520000|2021-09-17 20:12:00|129.7|127.5|129.7|127.5|129.7|127.5|129.7|127.5|0
1631909530000|2021-09-17 20:12:10|129.64|127.44|129.77|127.57|129.77|127.57|129.64|127.44|0
1631909540000|2021-09-17 20:12:20|129.7|127.5|129.83|127.63|129.83|127.63|129.7|127.5|0
1631909550000|2021-09-17 20:12:30|129.77|127.57|129.83|127.63|129.9|127.7|129.77|127.57|0
1631909560000|2021-09-17 20:12:40|129.9|127.7|129.9|127.7|129.96|127.76|129.9|127.7|0
1631909570000|2021-09-17 20:12:50|129.83|127.63|129.9|127.7|129.9|127.7|129.83|127.63|0
1631909580000|2021-09-17 20:13:00|129.83|127.63|129.83|127.63|129.9|127.7|129.83|127.63|0
1631909600000|2021-09-17 20:13:20|129.77|127.57|129.7|127.5|129.77|127.57|129.64|127.44|0
1631909610000|2021-09-17 20:13:30|129.77|127.57|129.77|127.57|129.77|127.57|129.7|127.5|0
1631909620000|2021-09-17 20:13:40|129.83|127.63|129.77|127.57|129.83|127.63|129.77|127.57|0
1631909630000|2021-09-17 20:13:50|129.7|127.5|129.77|127.57|129.83|127.63|129.7|127.5|0
1631909640000|2021-09-17 20:14:00|129.7|127.5|129.64|127.44|129.7|127.5|129.64|127.44|0
1631909650000|2021-09-17 20:14:10|129.57|127.37|129.77|127.57|129.77|127.57|129.57|127.37|0
1631909660000|2021-09-17 20:14:20|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1631909670000|2021-09-17 20:14:30|129.7|127.5|129.64|127.44|129.7|127.5|129.64|127.44|0
1631909680000|2021-09-17 20:14:40|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1631909690000|2021-09-17 20:14:50|129.51|127.31|129.57|127.37|129.57|127.37|129.51|127.31|0
1631909730000|2021-09-17 20:15:30|129.64|127.04|129.84|127.24|129.84|127.24|129.64|127.04|0
1631909740000|2021-09-17 20:15:40|129.77|127.17|129.77|127.17|129.77|127.17|129.77|127.17|0
1631909750000|2021-09-17 20:15:50|129.64|127.04|129.64|127.04|129.64|127.04|129.64|127.04|0
1631909760000|2021-09-17 20:16:00|129.71|127.11|129.71|127.11|129.71|127.11|129.64|127.04|0
1631909770000|2021-09-17 20:16:10|129.74|127.14|129.77|127.17|129.84|127.24|129.74|127.14|0
1631909780000|2021-09-17 20:16:20|129.71|127.11|129.71|127.11|129.71|127.11|129.71|127.11|0
1631909790000|2021-09-17 20:16:30|129.64|127.04|129.64|127.04|129.64|127.04|129.64|127.04|0
1631909800000|2021-09-17 20:16:40|129.58|126.98|129.64|127.04|129.64|127.04|129.58|126.98|0
1631909810000|2021-09-17 20:16:50|129.58|126.98|129.58|126.98|129.58|126.98|129.58|126.98|0
1631909820000|2021-09-17 20:17:00|129.52|126.92|129.52|126.92|129.52|126.92|129.52|126.92|0
1632121500000|2021-09-20 07:05:00|143.31|141.11|143.3|141.1|143.37|141.17|143.3|141.1|0
1632121510000|2021-09-20 07:05:10|143.03|140.83|143.51|141.31|143.51|141.31|143.03|140.83|0
1632121520000|2021-09-20 07:05:20|143.55|141.35|143.03|140.83|143.55|141.35|143.03|140.83|0
1632121530000|2021-09-20 07:05:30|143.1|140.9|142.75|140.55|143.1|140.9|142.75|140.55|0
1632121540000|2021-09-20 07:05:40|142.68|140.48|142.65|140.45|142.72|140.52|142.65|140.45|0
1632121550000|2021-09-20 07:05:50|142.82|140.62|142.89|140.69|142.89|140.69|142.82|140.62|0
1632121560000|2021-09-20 07:06:00|142.86|140.66|142.82|140.62|142.86|140.66|142.75|140.55|0
1632121570000|2021-09-20 07:06:10|142.68|140.48|142.34|140.14|142.68|140.48|142.34|140.14|0
1632121580000|2021-09-20 07:06:20|142.27|140.07|142.31|140.11|142.38|140.18|142.27|140.07|0
1632121590000|2021-09-20 07:06:30|142.27|140.07|142.34|140.14|142.34|140.14|142.14|139.94|0
1632121600000|2021-09-20 07:06:40|142.27|140.07|142.2|140|142.27|140.07|142.2|140|0
1632121610000|2021-09-20 07:06:50|142.14|139.94|142.2|140|142.2|140|142|139.8|0
1632121620000|2021-09-20 07:07:00|142.07|139.87|142.13|139.93|142.14|139.94|142.07|139.87|0
1632121630000|2021-09-20 07:07:10|142.03|139.83|142|139.8|142.03|139.83|141.93|139.73|0
1632121640000|2021-09-20 07:07:20|142.03|139.83|142.07|139.87|142.07|139.87|142|139.8|0
1632121650000|2021-09-20 07:07:30|142.13|139.93|142.27|140.07|142.27|140.07|142.13|139.93|0
1632121660000|2021-09-20 07:07:40|142.13|139.93|142|139.8|142.13|139.93|142|139.8|0
1632121670000|2021-09-20 07:07:50|142.07|139.87|142.27|140.07|142.27|140.07|142.07|139.87|0
1632121680000|2021-09-20 07:08:00|142.31|140.11|142.31|140.11|142.34|140.14|142.2|140|0
1632121690000|2021-09-20 07:08:10|142.2|140|142.48|140.28|142.48|140.28|142.2|140|0
1632121700000|2021-09-20 07:08:20|142.61|140.41|142.72|140.52|142.72|140.52|142.61|140.41|0
1632121710000|2021-09-20 07:08:30|142.68|140.48|142.75|140.55|142.75|140.55|142.68|140.48|0
1632121720000|2021-09-20 07:08:40|142.72|140.52|142.48|140.28|142.72|140.52|142.48|140.28|0
1632121730000|2021-09-20 07:08:50|142.27|140.07|142.27|140.07|142.27|140.07|142.2|140|0
1632121740000|2021-09-20 07:09:00|142.34|140.14|142.41|140.21|142.41|140.21|142.2|140|0
1632121750000|2021-09-20 07:09:10|142.27|140.07|142.13|139.93|142.27|140.07|142.13|139.93|0
1632121760000|2021-09-20 07:09:20|142.2|140|142.38|140.18|142.44|140.24|142.2|140|0
1632121770000|2021-09-20 07:09:30|142.34|140.14|142.48|140.28|142.48|140.28|142.34|140.14|0
1632121780000|2021-09-20 07:09:40|142.34|140.14|142.55|140.35|142.55|140.35|142.34|140.14|0
1632121790000|2021-09-20 07:09:50|142.61|140.41|142.75|140.55|142.75|140.55|142.55|140.35|0
1632121800000|2021-09-20 07:10:00|142.96|140.76|143.03|140.83|143.16|140.96|142.96|140.76|0
1632121810000|2021-09-20 07:10:10|143.13|140.93|143.03|140.83|143.3|141.1|143.03|140.83|0
1632121820000|2021-09-20 07:10:20|142.82|140.62|143.1|140.9|143.1|140.9|142.82|140.62|0
1632121830000|2021-09-20 07:10:30|143.16|140.96|143.03|140.83|143.16|140.96|143.03|140.83|0
1632121840000|2021-09-20 07:10:40|143.16|140.96|143.13|140.93|143.16|140.96|142.96|140.76|0
1632121850000|2021-09-20 07:10:50|143.16|140.96|143.1|140.9|143.2|141|143.1|140.9|0
1632121860000|2021-09-20 07:11:00|143.13|140.93|142.82|140.62|143.13|140.93|142.82|140.62|0
1632121870000|2021-09-20 07:11:10|142.75|140.55|142.75|140.55|142.82|140.62|142.75|140.55|0
1632121880000|2021-09-20 07:11:20|142.82|140.62|142.41|140.21|142.82|140.62|142.41|140.21|0
1632121890000|2021-09-20 07:11:30|142.48|140.28|142.34|140.14|142.48|140.28|142.34|140.14|0
1632121900000|2021-09-20 07:11:40|142.13|139.93|142.31|140.11|142.31|140.11|142.13|139.93|0
1632121910000|2021-09-20 07:11:50|142.41|140.21|142.75|140.55|142.75|140.55|142.41|140.21|0
1632121920000|2021-09-20 07:12:00|142.96|140.76|142.48|140.28|142.96|140.76|142.48|140.28|0
1632121930000|2021-09-20 07:12:10|142.31|140.11|142.65|140.45|142.65|140.45|142.31|140.11|0
1632121940000|2021-09-20 07:12:20|142.51|140.31|142.61|140.41|142.61|140.41|142.48|140.28|0
1632121950000|2021-09-20 07:12:30|142.68|140.48|142.82|140.62|142.85|140.65|142.68|140.48|0
1632121960000|2021-09-20 07:12:40|142.89|140.69|142.82|140.62|142.96|140.76|142.82|140.62|0
1632121970000|2021-09-20 07:12:50|142.89|140.69|142.92|140.72|142.92|140.72|142.82|140.62|0
1632121980000|2021-09-20 07:13:00|142.96|140.76|143.09|140.89|143.09|140.89|142.96|140.76|0
1632121990000|2021-09-20 07:13:10|143.16|140.96|143.37|141.17|143.37|141.17|143.16|140.96|0
1632122000000|2021-09-20 07:13:20|143.41|141.21|143.2|141|143.58|141.38|143.2|141|0
1632122010000|2021-09-20 07:13:30|143.27|141.07|143.3|141.1|143.3|141.1|143.23|141.03|0
1632122020000|2021-09-20 07:13:40|143.37|141.17|143.41|141.21|143.41|141.21|143.23|141.03|0
1632122030000|2021-09-20 07:13:50|143.37|141.17|143.23|141.03|143.37|141.17|143.23|141.03|0
1632122040000|2021-09-20 07:14:00|143.27|141.07|143.44|141.24|143.51|141.31|143.27|141.07|0
1632122050000|2021-09-20 07:14:10|143.41|141.21|142.89|140.69|143.41|141.21|142.89|140.69|0
1632122060000|2021-09-20 07:14:20|142.96|140.76|142.89|140.69|142.96|140.76|142.68|140.48|0
1632122070000|2021-09-20 07:14:30|143.09|140.89|142.96|140.76|143.13|140.93|142.96|140.76|0
1632122080000|2021-09-20 07:14:40|143.09|140.89|143.02|140.82|143.09|140.89|142.96|140.76|0
1632122090000|2021-09-20 07:14:50|142.99|140.79|143.37|141.17|143.37|141.17|142.99|140.79|0
1632122100000|2021-09-20 07:15:00|143.23|141.03|143.23|141.03|143.3|141.1|143.16|140.96|0
1632122110000|2021-09-20 07:15:10|143.3|141.1|143.3|141.1|143.3|141.1|143.27|141.07|0
1632122120000|2021-09-20 07:15:20|143.37|141.17|143.3|141.1|143.51|141.31|143.3|141.1|0
1632122130000|2021-09-20 07:15:30|143.16|140.96|142.89|140.69|143.16|140.96|142.89|140.69|0
1632122140000|2021-09-20 07:15:40|142.82|140.62|143.02|140.82|143.09|140.89|142.82|140.62|0
1632122150000|2021-09-20 07:15:50|142.96|140.76|143.13|140.93|143.13|140.93|142.96|140.76|0
1632122160000|2021-09-20 07:16:00|143.3|141.1|143.47|141.27|143.47|141.27|143.3|141.1|0
1632122170000|2021-09-20 07:16:10|143.44|141.24|143.09|140.89|143.44|141.24|143.09|140.89|0
1632122180000|2021-09-20 07:16:20|143.2|141|143.27|141.07|143.34|141.14|143.2|141|0
1632122190000|2021-09-20 07:16:30|143.3|141.1|143.37|141.17|143.37|141.17|143.23|141.03|0
1632122200000|2021-09-20 07:16:40|143.3|141.1|143.44|141.24|143.44|141.24|143.23|141.03|0
1632122210000|2021-09-20 07:16:50|143.37|141.17|143.23|141.03|143.37|141.17|143.23|141.03|0
1632122220000|2021-09-20 07:17:00|143.3|141.1|143.64|141.44|143.64|141.44|143.3|141.1|0
1632122230000|2021-09-20 07:17:10|143.58|141.38|143.64|141.44|143.64|141.44|143.58|141.38|0
1632122240000|2021-09-20 07:17:20|143.58|141.38|143.68|141.48|143.68|141.48|143.58|141.38|0
1632122250000|2021-09-20 07:17:30|143.64|141.44|143.61|141.41|143.64|141.44|143.58|141.38|0
1632122260000|2021-09-20 07:17:40|143.64|141.44|144.03|141.83|144.13|141.93|143.61|141.41|0
1632122270000|2021-09-20 07:17:50|144.06|141.86|144.34|142.14|144.34|142.14|144.06|141.86|0
1632122280000|2021-09-20 07:18:00|144.27|142.07|144.2|142|144.27|142.07|144.2|142|0
1632122290000|2021-09-20 07:18:10|144.27|142.07|144.06|141.86|144.27|142.07|144.06|141.86|0
1632122300000|2021-09-20 07:18:20|143.99|141.79|143.85|141.65|143.99|141.79|143.85|141.65|0
1632122310000|2021-09-20 07:18:30|143.82|141.62|143.64|141.44|143.82|141.62|143.57|141.37|0
1632122320000|2021-09-20 07:18:40|143.57|141.37|143.09|140.89|143.57|141.37|143.09|140.89|0
1632122330000|2021-09-20 07:18:50|143.3|141.1|143.09|140.89|143.3|141.1|143.09|140.89|0
1632122340000|2021-09-20 07:19:00|142.88|140.68|143.06|140.86|143.06|140.86|142.88|140.68|0
1632122350000|2021-09-20 07:19:10|143.09|140.89|142.95|140.75|143.09|140.89|142.95|140.75|0
1632122360000|2021-09-20 07:19:20|143.09|140.89|142.95|140.75|143.09|140.89|142.95|140.75|0
1632122370000|2021-09-20 07:19:30|142.92|140.72|143.02|140.82|143.02|140.82|142.82|140.62|0
1632122380000|2021-09-20 07:19:40|143.09|140.89|143.02|140.82|143.09|140.89|143.02|140.82|0
1632122390000|2021-09-20 07:19:50|142.88|140.68|142.95|140.75|142.95|140.75|142.88|140.68|0
1632122400000|2021-09-20 07:20:00|142.82|140.62|143.06|140.86|143.06|140.86|142.82|140.62|0
1632122410000|2021-09-20 07:20:10|143.09|140.89|143.09|140.89|143.16|140.96|143.09|140.89|0
1632122420000|2021-09-20 07:20:20|143.06|140.86|143.09|140.89|143.16|140.96|143.06|140.86|0
1632122430000|2021-09-20 07:20:30|143.02|140.82|143.16|140.96|143.16|140.96|143.02|140.82|0
1632122440000|2021-09-20 07:20:40|143.23|141.03|143.33|141.13|143.33|141.13|143.16|140.96|0
1632122450000|2021-09-20 07:20:50|143.37|141.17|143.44|141.24|143.47|141.27|143.37|141.17|0
1632122460000|2021-09-20 07:21:00|143.4|141.2|143.47|141.27|143.54|141.34|143.4|141.2|0
1632122470000|2021-09-20 07:21:10|143.37|141.17|143.5|141.3|143.5|141.3|143.37|141.17|0
1632122480000|2021-09-20 07:21:20|143.57|141.37|143.71|141.51|143.71|141.51|143.57|141.37|0
1632122490000|2021-09-20 07:21:30|143.75|141.55|143.71|141.51|143.75|141.55|143.71|141.51|0
1632122500000|2021-09-20 07:21:40|143.64|141.44|143.71|141.51|143.71|141.51|143.64|141.44|0
1632122510000|2021-09-20 07:21:50|143.75|141.55|143.64|141.44|143.75|141.55|143.64|141.44|0
1632122520000|2021-09-20 07:22:00|143.57|141.37|143.89|141.69|143.89|141.69|143.57|141.37|0
1632122530000|2021-09-20 07:22:10|143.92|141.72|143.92|141.72|144.02|141.82|143.92|141.72|0
1632122540000|2021-09-20 07:22:20|143.99|141.79|143.85|141.65|143.99|141.79|143.85|141.65|0
1632122550000|2021-09-20 07:22:30|143.82|141.62|143.47|141.27|143.82|141.62|143.43|141.23|0
1632122560000|2021-09-20 07:22:40|143.57|141.37|143.68|141.48|143.68|141.48|143.5|141.3|0
1632122570000|2021-09-20 07:22:50|143.64|141.44|143.64|141.44|143.78|141.58|143.64|141.44|0
1632122580000|2021-09-20 07:23:00|143.5|141.3|143.5|141.3|143.5|141.3|143.5|141.3|0
1632122590000|2021-09-20 07:23:10|143.71|141.51|143.5|141.3|143.71|141.51|143.5|141.3|0
1632122600000|2021-09-20 07:23:20|143.43|141.23|143.57|141.37|143.57|141.37|143.43|141.23|0
1632122610000|2021-09-20 07:23:30|143.54|141.34|143.57|141.37|143.64|141.44|143.54|141.34|0
1632122620000|2021-09-20 07:23:40|143.5|141.3|143.43|141.23|143.57|141.37|143.43|141.23|0
1632122630000|2021-09-20 07:23:50|143.36|141.16|143.36|141.16|143.4|141.2|143.3|141.1|0
1632122640000|2021-09-20 07:24:00|143.4|141.2|143.36|141.16|143.4|141.2|143.36|141.16|0
1632122650000|2021-09-20 07:24:10|143.4|141.2|143.36|141.16|143.4|141.2|143.36|141.16|0
1632122660000|2021-09-20 07:24:20|143.33|141.13|143.09|140.89|143.33|141.13|143.09|140.89|0
1632122670000|2021-09-20 07:24:30|143.16|140.96|143.16|140.96|143.23|141.03|143.16|140.96|0
1632122680000|2021-09-20 07:24:40|143.19|140.99|143.16|140.96|143.23|141.03|143.16|140.96|0
1632122690000|2021-09-20 07:24:50|143.23|141.03|143.26|141.06|143.3|141.1|143.23|141.03|0
1632122700000|2021-09-20 07:25:00|140.26|138.06|143.92|141.72|143.92|141.72|140.26|138.06|0
1632122710000|2021-09-20 07:25:10|143.78|141.58|143.5|141.3|143.78|141.58|143.5|141.3|0
1632122720000|2021-09-20 07:25:20|143.61|141.41|143.57|141.37|143.61|141.41|143.57|141.37|0
1632122730000|2021-09-20 07:25:30|143.64|141.44|143.71|141.51|143.88|141.68|143.64|141.44|0
1632122740000|2021-09-20 07:25:40|143.92|141.72|144.09|141.89|144.09|141.89|143.92|141.72|0
1632122750000|2021-09-20 07:25:50|144.54|142.34|144.33|142.13|144.54|142.34|144.33|142.13|0
1632122760000|2021-09-20 07:26:00|144.26|142.06|144.26|142.06|144.26|142.06|144.19|141.99|0
1632122770000|2021-09-20 07:26:10|144.3|142.1|144.26|142.06|144.33|142.13|144.26|142.06|0
1632122780000|2021-09-20 07:26:20|143.85|141.65|143.74|141.54|143.85|141.65|143.74|141.54|0
1632122790000|2021-09-20 07:26:30|143.85|141.65|143.85|141.65|143.92|141.72|143.71|141.51|0
1632122800000|2021-09-20 07:26:40|143.81|141.61|143.78|141.58|143.88|141.68|143.71|141.51|0
1632122810000|2021-09-20 07:26:50|143.92|141.72|143.88|141.68|143.92|141.72|143.88|141.68|0
1632122820000|2021-09-20 07:27:00|143.95|141.75|143.95|141.75|143.95|141.75|143.95|141.75|0
1632122830000|2021-09-20 07:27:10|143.85|141.65|143.92|141.72|143.92|141.72|143.85|141.65|0
1632122840000|2021-09-20 07:27:20|143.85|141.65|143.92|141.72|143.99|141.79|143.85|141.65|0
1632122850000|2021-09-20 07:27:30|143.85|141.65|143.71|141.51|143.85|141.65|143.71|141.51|0
1632122860000|2021-09-20 07:27:40|143.78|141.58|143.71|141.51|143.78|141.58|143.64|141.44|0
1632122870000|2021-09-20 07:27:50|143.64|141.44|143.71|141.51|143.71|141.51|143.64|141.44|0
1632122880000|2021-09-20 07:28:00|143.78|141.58|143.78|141.58|143.85|141.65|143.78|141.58|0
1632122890000|2021-09-20 07:28:10|143.74|141.54|143.57|141.37|143.74|141.54|143.57|141.37|0
1632122900000|2021-09-20 07:28:20|143.71|141.51|144.05|141.85|144.05|141.85|143.64|141.44|0
1632122910000|2021-09-20 07:28:30|143.98|141.78|144.05|141.85|144.05|141.85|143.98|141.78|0
1632122920000|2021-09-20 07:28:40|143.98|141.78|144.02|141.82|144.02|141.82|143.98|141.78|0
1632122930000|2021-09-20 07:28:50|143.71|141.51|143.71|141.51|143.78|141.58|143.71|141.51|0
1632122940000|2021-09-20 07:29:00|143.81|141.61|143.78|141.58|143.98|141.78|143.78|141.58|0
1632122950000|2021-09-20 07:29:10|143.81|141.61|143.92|141.72|143.92|141.72|143.81|141.61|0
1632122960000|2021-09-20 07:29:20|144.05|141.85|144.12|141.92|144.12|141.92|144.05|141.85|0
1632122970000|2021-09-20 07:29:30|144.19|141.99|144.16|141.96|144.33|142.13|144.16|141.96|0
1632122980000|2021-09-20 07:29:40|144.12|141.92|144.12|141.92|144.26|142.06|144.12|141.92|0
1632122990000|2021-09-20 07:29:50|144.26|142.06|144.19|141.99|144.26|142.06|144.19|141.99|0
1632123000000|2021-09-20 07:30:00|144.26|142.06|144.33|142.13|144.33|142.13|144.19|141.99|0
1632123010000|2021-09-20 07:30:10|144.47|142.27|144.33|142.13|144.47|142.27|144.33|142.13|0
1632123020000|2021-09-20 07:30:20|144.3|142.1|144.33|142.13|144.33|142.13|144.19|141.99|0
1632123030000|2021-09-20 07:30:30|144.19|141.99|144.09|141.89|144.19|141.99|144.09|141.89|0
1632123040000|2021-09-20 07:30:40|143.98|141.78|143.85|141.65|143.98|141.78|143.85|141.65|0
1632123050000|2021-09-20 07:30:50|143.88|141.68|143.78|141.58|143.88|141.68|143.71|141.51|0
1632123060000|2021-09-20 07:31:00|143.74|141.54|143.98|141.78|143.98|141.78|143.74|141.54|0
1632123070000|2021-09-20 07:31:10|143.71|141.51|143.78|141.58|143.81|141.61|143.71|141.51|0
1632123080000|2021-09-20 07:31:20|143.64|141.44|143.67|141.47|143.71|141.51|143.64|141.44|0
1632123090000|2021-09-20 07:31:30|143.6|141.4|143.78|141.58|143.78|141.58|143.57|141.37|0
1632123100000|2021-09-20 07:31:40|143.74|141.54|143.57|141.37|143.74|141.54|143.5|141.3|0
1632123110000|2021-09-20 07:31:50|143.5|141.3|143.5|141.3|143.5|141.3|143.4|141.2|0
1632123120000|2021-09-20 07:32:00|143.43|141.23|143.43|141.23|143.43|141.23|143.36|141.16|0
1632123130000|2021-09-20 07:32:10|143.36|141.16|143.08|140.88|143.36|141.16|143.08|140.88|0
1632123140000|2021-09-20 07:32:20|143.15|140.95|143.33|141.13|143.33|141.13|143.15|140.95|0
1632123150000|2021-09-20 07:32:30|143.43|141.23|143.5|141.3|143.5|141.3|143.43|141.23|0
1632123160000|2021-09-20 07:32:40|143.57|141.37|143.57|141.37|143.57|141.37|143.5|141.3|0
1632123170000|2021-09-20 07:32:50|143.5|141.3|143.57|141.37|143.57|141.37|143.43|141.23|0
1632123180000|2021-09-20 07:33:00|143.53|141.33|143.6|141.4|143.64|141.44|143.53|141.33|0
1632123190000|2021-09-20 07:33:10|143.5|141.3|143.36|141.16|143.5|141.3|143.36|141.16|0
1632123200000|2021-09-20 07:33:20|143.43|141.23|143.5|141.3|143.5|141.3|143.43|141.23|0
1632123210000|2021-09-20 07:33:30|143.46|141.26|143.15|140.95|143.46|141.26|143.08|140.88|0
1632123220000|2021-09-20 07:33:40|143.22|141.02|143.22|141.02|143.22|141.02|143.22|141.02|0
1632123230000|2021-09-20 07:33:50|143.08|140.88|143.08|140.88|143.15|140.95|143.08|140.88|0
1632123240000|2021-09-20 07:34:00|143.05|140.85|143.29|141.09|143.29|141.09|143.05|140.85|0
1632123250000|2021-09-20 07:34:10|143.22|141.02|143.22|141.02|143.29|141.09|143.22|141.02|0
1632123260000|2021-09-20 07:34:20|143.08|140.88|143.15|140.95|143.15|140.95|143.08|140.88|0
1632123270000|2021-09-20 07:34:30|143.12|140.92|143.22|141.02|143.22|141.02|143.12|140.92|0
1632123280000|2021-09-20 07:34:40|143.15|140.95|143.08|140.88|143.15|140.95|143.05|140.85|0
1632123290000|2021-09-20 07:34:50|143.15|140.95|143.15|140.95|143.15|140.95|143.12|140.92|0
1632123300000|2021-09-20 07:35:00|143.19|140.99|143.15|140.95|143.19|140.99|143.15|140.95|0
1632123310000|2021-09-20 07:35:10|143.19|140.99|143.01|140.81|143.22|141.02|143.01|140.81|0
1632123320000|2021-09-20 07:35:20|142.98|140.78|143.05|140.85|143.05|140.85|142.98|140.78|0
1632123330000|2021-09-20 07:35:30|142.91|140.71|143.01|140.81|143.01|140.81|142.88|140.68|0
1632123340000|2021-09-20 07:35:40|143.08|140.88|143.01|140.81|143.12|140.92|143.01|140.81|0
1632123350000|2021-09-20 07:35:50|143.08|140.88|143.12|140.92|143.12|140.92|143.01|140.81|0
1632123360000|2021-09-20 07:36:00|143.08|140.88|143.19|140.99|143.19|140.99|143.08|140.88|0
1632123370000|2021-09-20 07:36:10|143.15|140.95|143.36|141.16|143.36|141.16|143.15|140.95|0
1632123380000|2021-09-20 07:36:20|143.29|141.09|143.43|141.23|143.43|141.23|143.22|141.02|0
1632123390000|2021-09-20 07:36:30|143.36|141.16|143.22|141.02|143.36|141.16|143.22|141.02|0
1632123400000|2021-09-20 07:36:40|143.29|141.09|142.94|140.74|143.29|141.09|142.94|140.74|0
1632123410000|2021-09-20 07:36:50|142.88|140.68|142.81|140.61|142.94|140.74|142.81|140.61|0
1632123420000|2021-09-20 07:37:00|142.94|140.74|142.88|140.68|142.94|140.74|142.88|140.68|0
1632123430000|2021-09-20 07:37:10|142.94|140.74|143.08|140.88|143.08|140.88|142.94|140.74|0
1632123440000|2021-09-20 07:37:20|142.94|140.74|142.98|140.78|142.98|140.78|142.88|140.68|0
1632123450000|2021-09-20 07:37:30|142.94|140.74|142.94|140.74|142.98|140.78|142.94|140.74|0
1632123460000|2021-09-20 07:37:40|142.88|140.68|142.88|140.68|142.91|140.71|142.88|140.68|0
1632123470000|2021-09-20 07:37:50|142.91|140.71|142.91|140.71|142.91|140.71|142.88|140.68|0
1632123480000|2021-09-20 07:38:00|142.84|140.64|142.53|140.33|142.84|140.64|142.53|140.33|0
1632123490000|2021-09-20 07:38:10|142.64|140.44|142.53|140.33|142.74|140.54|142.53|140.33|0
1632123500000|2021-09-20 07:38:20|142.46|140.26|142.33|140.13|142.53|140.33|142.33|140.13|0
1632123510000|2021-09-20 07:38:30|142.39|140.19|142.46|140.26|142.46|140.26|142.36|140.16|0
1632123520000|2021-09-20 07:38:40|142.53|140.33|142.6|140.4|142.6|140.4|142.53|140.33|0
1632123530000|2021-09-20 07:38:50|142.53|140.33|142.53|140.33|142.53|140.33|142.53|140.33|0
1632123540000|2021-09-20 07:39:00|142.6|140.4|142.53|140.33|142.64|140.44|142.53|140.33|0
1632123550000|2021-09-20 07:39:10|142.5|140.3|142.53|140.33|142.53|140.33|142.5|140.3|0
1632123560000|2021-09-20 07:39:20|142.46|140.26|142.53|140.33|142.53|140.33|142.43|140.23|0
1632123570000|2021-09-20 07:39:30|142.46|140.26|142.46|140.26|142.46|140.26|142.43|140.23|0
1632123580000|2021-09-20 07:39:40|142.43|140.23|142.53|140.33|142.53|140.33|142.43|140.23|0
1632123590000|2021-09-20 07:39:50|142.46|140.26|142.26|140.06|142.46|140.26|142.26|140.06|0
1632123600000|2021-09-20 07:40:00|142.29|140.09|142.32|140.12|142.32|140.12|142.26|140.06|0
1632123610000|2021-09-20 07:40:10|142.39|140.19|142.43|140.23|142.43|140.23|142.32|140.12|0
1632123620000|2021-09-20 07:40:20|142.46|140.26|142.46|140.26|142.46|140.26|142.43|140.23|0
1632123630000|2021-09-20 07:40:30|142.57|140.37|142.53|140.33|142.57|140.37|142.46|140.26|0
1632123640000|2021-09-20 07:40:40|142.46|140.26|142.26|140.06|142.46|140.26|142.26|140.06|0
1632123650000|2021-09-20 07:40:50|142.32|140.12|142.36|140.16|142.36|140.16|142.32|140.12|0
1632123660000|2021-09-20 07:41:00|142.32|140.12|142.32|140.12|142.32|140.12|142.22|140.02|0
1632123670000|2021-09-20 07:41:10|142.29|140.09|142.26|140.06|142.29|140.09|142.26|140.06|0
1632123680000|2021-09-20 07:41:20|142.32|140.12|142.32|140.12|142.32|140.12|142.26|140.06|0
1632123690000|2021-09-20 07:41:30|142.29|140.09|142.36|140.16|142.36|140.16|142.29|140.09|0
1632123700000|2021-09-20 07:41:40|142.46|140.26|142.6|140.4|142.6|140.4|142.46|140.26|0
1632123710000|2021-09-20 07:41:50|142.63|140.43|142.67|140.47|142.67|140.47|142.57|140.37|0
1632123720000|2021-09-20 07:42:00|142.63|140.43|142.87|140.67|142.87|140.67|142.63|140.43|0
1632123730000|2021-09-20 07:42:10|142.94|140.74|143.08|140.88|143.08|140.88|142.94|140.74|0
1632123740000|2021-09-20 07:42:20|143.18|140.98|143.29|141.09|143.29|141.09|143.18|140.98|0
1632123750000|2021-09-20 07:42:30|143.42|141.22|143.56|141.36|143.56|141.36|143.42|141.22|0
1632123760000|2021-09-20 07:42:40|143.6|141.4|143.49|141.29|143.6|141.4|143.49|141.29|0
1632123770000|2021-09-20 07:42:50|143.36|141.16|143.29|141.09|143.36|141.16|143.29|141.09|0
1632123780000|2021-09-20 07:43:00|143.32|141.12|143.29|141.09|143.32|141.12|143.25|141.05|0
1632123790000|2021-09-20 07:43:10|143.25|141.05|143.29|141.09|143.32|141.12|143.25|141.05|0
1632123800000|2021-09-20 07:43:20|143.15|140.95|143.01|140.81|143.22|141.02|143.01|140.81|0
1632123810000|2021-09-20 07:43:30|143.05|140.85|143.25|141.05|143.36|141.16|143.05|140.85|0
1632123820000|2021-09-20 07:43:40|143.29|141.09|143.22|141.02|143.35|141.15|143.22|141.02|0
1632123830000|2021-09-20 07:43:50|143.15|140.95|143.15|140.95|143.25|141.05|143.15|140.95|0
1632123840000|2021-09-20 07:44:00|143.08|140.88|143.05|140.85|143.08|140.88|143.01|140.81|0
1632123850000|2021-09-20 07:44:10|142.94|140.74|142.8|140.6|142.94|140.74|142.8|140.6|0
1632123860000|2021-09-20 07:44:20|142.77|140.57|142.67|140.47|142.77|140.57|142.67|140.47|0
1632123870000|2021-09-20 07:44:30|142.56|140.36|142.67|140.47|142.67|140.47|142.56|140.36|0
1632123880000|2021-09-20 07:44:40|142.53|140.33|142.46|140.26|142.53|140.33|142.39|140.19|0
1632123890000|2021-09-20 07:44:50|142.43|140.23|142.43|140.23|142.46|140.26|142.43|140.23|0
1632123900000|2021-09-20 07:45:00|142.53|140.33|142.73|140.53|142.73|140.53|142.43|140.23|0
1632123910000|2021-09-20 07:45:10|142.7|140.5|142.84|140.64|142.87|140.67|142.7|140.5|0
1632123920000|2021-09-20 07:45:20|142.73|140.53|142.6|140.4|142.73|140.53|142.6|140.4|0
1632123930000|2021-09-20 07:45:30|142.46|140.26|142.56|140.36|142.56|140.36|142.46|140.26|0
1632123940000|2021-09-20 07:45:40|142.53|140.33|142.56|140.36|142.6|140.4|142.53|140.33|0
1632123950000|2021-09-20 07:45:50|142.53|140.33|142.46|140.26|142.6|140.4|142.46|140.26|0
1632123960000|2021-09-20 07:46:00|142.49|140.29|142.66|140.46|142.66|140.46|142.46|140.26|0
1632123970000|2021-09-20 07:46:10|142.7|140.5|142.6|140.4|142.73|140.53|142.6|140.4|0
1632123980000|2021-09-20 07:46:20|142.56|140.36|142.73|140.53|142.73|140.53|142.56|140.36|0
1632123990000|2021-09-20 07:46:30|142.77|140.57|143.01|140.81|143.01|140.81|142.77|140.57|0
1632124000000|2021-09-20 07:46:40|143.08|140.88|142.94|140.74|143.08|140.88|142.94|140.74|0
1632124010000|2021-09-20 07:46:50|143.04|140.84|143.08|140.88|143.15|140.95|143.04|140.84|0
1632124020000|2021-09-20 07:47:00|143.01|140.81|143.08|140.88|143.08|140.88|143.01|140.81|0
1632124030000|2021-09-20 07:47:10|143.22|141.02|143.15|140.95|143.25|141.05|143.08|140.88|0
1632124040000|2021-09-20 07:47:20|143.25|141.05|143.22|141.02|143.25|141.05|143.22|141.02|0
1632124050000|2021-09-20 07:47:30|143.08|140.88|143.08|140.88|143.15|140.95|143.08|140.88|0
1632124060000|2021-09-20 07:47:40|143.22|141.02|143.08|140.88|143.22|141.02|143.08|140.88|0
1632124070000|2021-09-20 07:47:50|143.15|140.95|143.08|140.88|143.15|140.95|143.08|140.88|0
1632124080000|2021-09-20 07:48:00|143.04|140.84|143.01|140.81|143.04|140.84|143.01|140.81|0
1632124090000|2021-09-20 07:48:10|142.8|140.6|142.6|140.4|142.8|140.6|142.6|140.4|0
1632124100000|2021-09-20 07:48:20|142.66|140.46|142.8|140.6|142.8|140.6|142.66|140.46|0
1632124110000|2021-09-20 07:48:30|142.77|140.57|142.87|140.67|142.94|140.74|142.77|140.57|0
1632124120000|2021-09-20 07:48:40|142.8|140.6|142.73|140.53|142.8|140.6|142.73|140.53|0
1632124130000|2021-09-20 07:48:50|142.77|140.57|142.8|140.6|142.84|140.64|142.73|140.53|0
1632124140000|2021-09-20 07:49:00|142.87|140.67|142.73|140.53|142.87|140.67|142.73|140.53|0
1632124150000|2021-09-20 07:49:10|142.66|140.46|142.46|140.26|142.7|140.5|142.46|140.26|0
1632124160000|2021-09-20 07:49:20|142.49|140.29|142.73|140.53|142.73|140.53|142.49|140.29|0
1632124170000|2021-09-20 07:49:30|142.8|140.6|142.8|140.6|142.84|140.64|142.8|140.6|0
1632124180000|2021-09-20 07:49:40|142.84|140.64|142.91|140.71|142.94|140.74|142.84|140.64|0
1632124190000|2021-09-20 07:49:50|142.87|140.67|142.91|140.71|142.94|140.74|142.87|140.67|0
1632124200000|2021-09-20 07:50:00|143.01|140.81|143.08|140.88|143.08|140.88|143.01|140.81|0
1632124210000|2021-09-20 07:50:10|143.14|140.94|143.08|140.88|143.14|140.94|143.08|140.88|0
1632124220000|2021-09-20 07:50:20|143.21|141.01|143.21|141.01|143.21|141.01|143.21|141.01|0
1632124230000|2021-09-20 07:50:30|143.28|141.08|143.49|141.29|143.49|141.29|143.28|141.08|0
1632124240000|2021-09-20 07:50:40|143.35|141.15|143.28|141.08|143.35|141.15|143.28|141.08|0
1632124250000|2021-09-20 07:50:50|143.35|141.15|143.32|141.12|143.35|141.15|143.28|141.08|0
1632124260000|2021-09-20 07:51:00|143.35|141.15|143.21|141.01|143.42|141.22|143.21|141.01|0
1632124270000|2021-09-20 07:51:10|143.14|140.94|143.14|140.94|143.21|141.01|143.14|140.94|0
1632124280000|2021-09-20 07:51:20|143.21|141.01|143.14|140.94|143.21|141.01|143.08|140.88|0
1632124290000|2021-09-20 07:51:30|143.21|141.01|143.21|141.01|143.28|141.08|143.21|141.01|0
1632124300000|2021-09-20 07:51:40|143.25|141.05|143.35|141.15|143.35|141.15|143.21|141.01|0
1632124310000|2021-09-20 07:51:50|143.49|141.29|143.42|141.22|143.49|141.29|143.42|141.22|0
1632124320000|2021-09-20 07:52:00|143.35|141.15|143.49|141.29|143.49|141.29|143.35|141.15|0
1632124330000|2021-09-20 07:52:10|143.39|141.19|143.59|141.39|143.63|141.43|143.39|141.19|0
1632124340000|2021-09-20 07:52:20|143.56|141.36|143.52|141.32|143.56|141.36|143.49|141.29|0
1632124350000|2021-09-20 07:52:30|143.56|141.36|143.59|141.39|143.59|141.39|143.56|141.36|0
1632124360000|2021-09-20 07:52:40|143.66|141.46|143.83|141.63|143.9|141.7|143.66|141.46|0
1632124370000|2021-09-20 07:52:50|143.7|141.5|143.63|141.43|143.7|141.5|143.63|141.43|0
1632124380000|2021-09-20 07:53:00|143.49|141.29|143.46|141.26|143.49|141.29|143.46|141.26|0
1632124390000|2021-09-20 07:53:10|143.49|141.29|143.63|141.43|143.63|141.43|143.49|141.29|0
1632124400000|2021-09-20 07:53:20|143.7|141.5|143.66|141.46|143.7|141.5|143.66|141.46|0
1632124410000|2021-09-20 07:53:30|143.7|141.5|143.63|141.43|143.76|141.56|143.63|141.43|0
1632124420000|2021-09-20 07:53:40|143.66|141.46|143.7|141.5|143.7|141.5|143.63|141.43|0
1632124430000|2021-09-20 07:53:50|143.76|141.56|143.76|141.56|143.76|141.56|143.76|141.56|0
1632124440000|2021-09-20 07:54:00|143.83|141.63|144.04|141.84|144.04|141.84|143.83|141.63|0
1632124450000|2021-09-20 07:54:10|144.11|141.91|144.18|141.98|144.18|141.98|144.04|141.84|0
1632124460000|2021-09-20 07:54:20|144.25|142.05|144.42|142.22|144.42|142.22|144.25|142.05|0
1632124470000|2021-09-20 07:54:30|144.46|142.26|144.46|142.26|144.46|142.26|144.35|142.15|0
1632124480000|2021-09-20 07:54:40|144.49|142.29|144.39|142.19|144.49|142.29|144.39|142.19|0
1632124490000|2021-09-20 07:54:50|144.32|142.12|144.11|141.91|144.32|142.12|144.11|141.91|0
1632124500000|2021-09-20 07:55:00|144.04|141.84|144.11|141.91|144.11|141.91|144.04|141.84|0
1632124510000|2021-09-20 07:55:10|144.08|141.88|144.18|141.98|144.18|141.98|144.04|141.84|0
1632124520000|2021-09-20 07:55:20|144.39|142.19|144.42|142.22|144.49|142.29|144.32|142.12|0
1632124530000|2021-09-20 07:55:30|144.39|142.19|144.46|142.26|144.46|142.26|144.39|142.19|0
1632124540000|2021-09-20 07:55:40|144.42|142.22|144.28|142.08|144.42|142.22|144.28|142.08|0
1632124550000|2021-09-20 07:55:50|144.32|142.12|144.32|142.12|144.35|142.15|144.28|142.08|0
1632124560000|2021-09-20 07:56:00|144.25|142.05|144.25|142.05|144.25|142.05|144.18|141.98|0
1632124570000|2021-09-20 07:56:10|144.22|142.02|144.39|142.19|144.39|142.19|144.22|142.02|0
1632124580000|2021-09-20 07:56:20|144.42|142.22|144.42|142.22|144.53|142.33|144.42|142.22|0
1632124590000|2021-09-20 07:56:30|144.39|142.19|144.39|142.19|144.46|142.26|144.39|142.19|0
1632124600000|2021-09-20 07:56:40|144.46|142.26|144.32|142.12|144.46|142.26|144.32|142.12|0
1632124610000|2021-09-20 07:56:50|144.39|142.19|144.42|142.22|144.42|142.22|144.39|142.19|0
1632124620000|2021-09-20 07:57:00|144.53|142.33|144.73|142.53|144.73|142.53|144.53|142.33|0
1632124630000|2021-09-20 07:57:10|144.8|142.6|144.73|142.53|144.8|142.6|144.73|142.53|0
1632124640000|2021-09-20 07:57:20|144.66|142.46|144.63|142.43|144.66|142.46|144.63|142.43|0
1632124650000|2021-09-20 07:57:30|144.53|142.33|144.46|142.26|144.6|142.4|144.46|142.26|0
1632124660000|2021-09-20 07:57:40|144.53|142.33|144.39|142.19|144.53|142.33|144.39|142.19|0
1632124670000|2021-09-20 07:57:50|144.46|142.26|144.63|142.43|144.63|142.43|144.46|142.26|0
1632124680000|2021-09-20 07:58:00|144.73|142.53|144.46|142.26|144.73|142.53|144.46|142.26|0
1632124690000|2021-09-20 07:58:10|144.39|142.19|144.18|141.98|144.39|142.19|144.18|141.98|0
1632124700000|2021-09-20 07:58:20|144.14|141.94|144.04|141.84|144.14|141.94|144.04|141.84|0
1632124710000|2021-09-20 07:58:30|144.11|141.91|144.04|141.84|144.18|141.98|144.04|141.84|0
1632124720000|2021-09-20 07:58:40|144.11|141.91|144.11|141.91|144.11|141.91|144.11|141.91|0
1632124730000|2021-09-20 07:58:50|143.97|141.77|144.04|141.84|144.04|141.84|143.97|141.77|0
1632124740000|2021-09-20 07:59:00|143.9|141.7|144.18|141.98|144.18|141.98|143.9|141.7|0
1632124750000|2021-09-20 07:59:10|144.42|142.22|144.39|142.19|144.52|142.32|144.39|142.19|0
1632124760000|2021-09-20 07:59:20|144.32|142.12|144.52|142.32|144.52|142.32|144.32|142.12|0
1632124770000|2021-09-20 07:59:30|144.46|142.26|144.35|142.15|144.46|142.26|144.35|142.15|0
1632124780000|2021-09-20 07:59:40|144.32|142.12|144.11|141.91|144.32|142.12|144.11|141.91|0
1632124790000|2021-09-20 07:59:50|144.21|142.01|144.25|142.05|144.25|142.05|144.21|142.01|0
1632124800000|2021-09-20 08:00:00|144.18|141.98|144.11|141.91|144.18|141.98|144.04|141.84|0
1632124810000|2021-09-20 08:00:10|144.07|141.87|144.04|141.84|144.07|141.87|144.04|141.84|0
1632124820000|2021-09-20 08:00:20|144.01|141.81|144.04|141.84|144.04|141.84|143.94|141.74|0
1632124830000|2021-09-20 08:00:30|143.97|141.77|144.18|141.98|144.25|142.05|143.97|141.77|0
1632124840000|2021-09-20 08:00:40|144.21|142.01|144.18|141.98|144.28|142.08|144.18|141.98|0
1632124850000|2021-09-20 08:00:50|144.25|142.05|144.11|141.91|144.25|142.05|144.04|141.84|0
1632124860000|2021-09-20 08:01:00|144.25|142.05|144.18|141.98|144.32|142.12|144.18|141.98|0
1632124870000|2021-09-20 08:01:10|144.32|142.12|144.32|142.12|144.32|142.12|144.25|142.05|0
1632124880000|2021-09-20 08:01:20|144.28|142.08|144.32|142.12|144.32|142.12|144.28|142.08|0
1632124890000|2021-09-20 08:01:30|144.18|141.98|144.38|142.18|144.38|142.18|144.18|141.98|0
1632124900000|2021-09-20 08:01:40|144.52|142.32|144.52|142.32|144.52|142.32|144.38|142.18|0
1632124910000|2021-09-20 08:01:50|144.45|142.25|144.25|142.05|144.45|142.25|144.25|142.05|0
1632124920000|2021-09-20 08:02:00|144.18|141.98|144.45|142.25|144.45|142.25|144.18|141.98|0
1632124930000|2021-09-20 08:02:10|144.38|142.18|144.52|142.32|144.73|142.53|144.38|142.18|0
1632124940000|2021-09-20 08:02:20|144.45|142.25|144.38|142.18|144.45|142.25|144.38|142.18|0
1632124950000|2021-09-20 08:02:30|144.45|142.25|144.52|142.32|144.52|142.32|144.38|142.18|0
1632124960000|2021-09-20 08:02:40|144.59|142.39|144.52|142.32|144.59|142.39|144.52|142.32|0
1632124970000|2021-09-20 08:02:50|144.59|142.39|144.66|142.46|144.73|142.53|144.59|142.39|0
1632124980000|2021-09-20 08:03:00|144.84|142.64|144.8|142.6|144.84|142.64|144.73|142.53|0
1632124990000|2021-09-20 08:03:10|144.73|142.53|144.73|142.53|144.73|142.53|144.7|142.5|0
1632125000000|2021-09-20 08:03:20|144.87|142.67|144.94|142.74|145.01|142.81|144.87|142.67|0
1632125010000|2021-09-20 08:03:30|145.08|142.88|144.94|142.74|145.08|142.88|144.8|142.6|0
1632125020000|2021-09-20 08:03:40|144.87|142.67|144.84|142.64|144.87|142.67|144.84|142.64|0
1632125030000|2021-09-20 08:03:50|144.59|142.39|144.59|142.39|144.59|142.39|144.52|142.32|0
1632125040000|2021-09-20 08:04:00|144.45|142.25|144.45|142.25|144.45|142.25|144.45|142.25|0
1632125050000|2021-09-20 08:04:10|144.38|142.18|144.31|142.11|144.38|142.18|144.31|142.11|0
1632125060000|2021-09-20 08:04:20|144.45|142.25|144.52|142.32|144.52|142.32|144.45|142.25|0
1632125070000|2021-09-20 08:04:30|144.59|142.39|144.31|142.11|144.59|142.39|144.31|142.11|0
1632125080000|2021-09-20 08:04:40|144.28|142.08|144.21|142.01|144.31|142.11|144.21|142.01|0
1632125090000|2021-09-20 08:04:50|144.17|141.97|144.17|141.97|144.21|142.01|144.17|141.97|0
1632125100000|2021-09-20 08:05:00|144.24|142.04|144.38|142.18|144.38|142.18|144.24|142.04|0
1632125110000|2021-09-20 08:05:10|144.31|142.11|144.45|142.25|144.45|142.25|144.31|142.11|0
1632125120000|2021-09-20 08:05:20|144.56|142.36|144.66|142.46|144.66|142.46|144.56|142.36|0
1632125130000|2021-09-20 08:05:30|144.59|142.39|144.66|142.46|144.66|142.46|144.52|142.32|0
1632125140000|2021-09-20 08:05:40|144.63|142.43|144.77|142.57|144.8|142.6|144.63|142.43|0
1632125150000|2021-09-20 08:05:50|144.73|142.53|144.73|142.53|144.8|142.6|144.73|142.53|0
1632125160000|2021-09-20 08:06:00|144.8|142.6|144.94|142.74|144.94|142.74|144.8|142.6|0
1632125170000|2021-09-20 08:06:10|144.87|142.67|144.73|142.53|145.01|142.81|144.73|142.53|0
1632125190000|2021-09-20 08:06:30|144.38|142.18|144.45|142.25|144.45|142.25|144.38|142.18|0
1632125200000|2021-09-20 08:06:40|144.31|142.11|144.24|142.04|144.31|142.11|144.24|142.04|0
1632125210000|2021-09-20 08:06:50|144.52|142.32|144.31|142.11|144.52|142.32|144.31|142.11|0
1632125220000|2021-09-20 08:07:00|144.17|141.97|144.1|141.9|144.17|141.97|144.1|141.9|0
1632125230000|2021-09-20 08:07:10|144.03|141.83|143.97|141.77|144.03|141.83|143.97|141.77|0
1632125240000|2021-09-20 08:07:20|143.9|141.7|144.1|141.9|144.1|141.9|143.83|141.63|0
1632125250000|2021-09-20 08:07:30|144.07|141.87|144.03|141.83|144.07|141.87|143.97|141.77|0
1632125260000|2021-09-20 08:07:40|144.1|141.9|144.14|141.94|144.14|141.94|144.1|141.9|0
1632125270000|2021-09-20 08:07:50|143.97|141.77|144.07|141.87|144.07|141.87|143.97|141.77|0
1632125280000|2021-09-20 08:08:00|143.97|141.77|144.03|141.83|144.1|141.9|143.97|141.77|0
1632125290000|2021-09-20 08:08:10|144.1|141.9|144.07|141.87|144.17|141.97|144.03|141.83|0
1632125300000|2021-09-20 08:08:20|144.1|141.9|144.07|141.87|144.1|141.9|144|141.8|0
1632125310000|2021-09-20 08:08:30|144.1|141.9|144.03|141.83|144.1|141.9|144|141.8|0
1632125320000|2021-09-20 08:08:40|144.17|141.97|143.9|141.7|144.17|141.97|143.9|141.7|0
1632125330000|2021-09-20 08:08:50|143.83|141.63|143.96|141.76|144.03|141.83|143.83|141.63|0
1632125340000|2021-09-20 08:09:00|144.03|141.83|144.03|141.83|144.03|141.83|144.03|141.83|0
1632125350000|2021-09-20 08:09:10|143.96|141.76|144.17|141.97|144.17|141.97|143.96|141.76|0
1632125360000|2021-09-20 08:09:20|144.24|142.04|144.24|142.04|144.31|142.11|144.21|142.01|0
1632125370000|2021-09-20 08:09:30|144.14|141.94|144.17|141.97|144.17|141.97|144.1|141.9|0
1632125380000|2021-09-20 08:09:40|144.14|141.94|144.1|141.9|144.14|141.94|144.03|141.83|0
1632125390000|2021-09-20 08:09:50|144.07|141.87|144|141.8|144.07|141.87|143.96|141.76|0
1632125400000|2021-09-20 08:10:00|144.03|141.83|144.03|141.83|144.03|141.83|143.96|141.76|0
1632125410000|2021-09-20 08:10:10|144.17|141.97|144.38|142.18|144.38|142.18|144.17|141.97|0
1632125420000|2021-09-20 08:10:20|144.45|142.25|144.45|142.25|144.45|142.25|144.45|142.25|0
1632125430000|2021-09-20 08:10:30|144.52|142.32|144.59|142.39|144.62|142.42|144.52|142.32|0
1632125440000|2021-09-20 08:10:40|144.66|142.46|144.59|142.39|144.66|142.46|144.59|142.39|0
1632125450000|2021-09-20 08:10:50|144.66|142.46|144.66|142.46|144.66|142.46|144.59|142.39|0
1632125460000|2021-09-20 08:11:00|144.87|142.67|144.94|142.74|144.94|142.74|144.8|142.6|0
1632125470000|2021-09-20 08:11:10|144.8|142.6|144.87|142.67|144.94|142.74|144.8|142.6|0
1632125480000|2021-09-20 08:11:20|144.73|142.53|144.73|142.53|144.8|142.6|144.73|142.53|0
1632125490000|2021-09-20 08:11:30|144.8|142.6|144.87|142.67|144.87|142.67|144.8|142.6|0
1632125500000|2021-09-20 08:11:40|144.83|142.63|144.8|142.6|144.83|142.63|144.73|142.53|0
1632125510000|2021-09-20 08:11:50|144.73|142.53|144.8|142.6|144.8|142.6|144.73|142.53|0
1632125520000|2021-09-20 08:12:00|144.83|142.63|144.87|142.67|144.87|142.67|144.8|142.6|0
1632125530000|2021-09-20 08:12:10|144.8|142.6|144.8|142.6|144.8|142.6|144.73|142.53|0
1632125540000|2021-09-20 08:12:20|144.94|142.74|144.8|142.6|144.94|142.74|144.8|142.6|0
1632125550000|2021-09-20 08:12:30|144.87|142.67|144.8|142.6|144.87|142.67|144.8|142.6|0
1632125560000|2021-09-20 08:12:40|144.87|142.67|144.87|142.67|144.87|142.67|144.87|142.67|0
1632125570000|2021-09-20 08:12:50|144.8|142.6|144.73|142.53|144.87|142.67|144.73|142.53|0
1632125580000|2021-09-20 08:13:00|144.76|142.56|144.8|142.6|144.8|142.6|144.73|142.53|0
1632125590000|2021-09-20 08:13:10|144.87|142.67|144.94|142.74|144.94|142.74|144.87|142.67|0
1632125600000|2021-09-20 08:13:20|144.83|142.63|144.8|142.6|144.83|142.63|144.8|142.6|0
1632125610000|2021-09-20 08:13:30|144.87|142.67|144.93|142.73|144.94|142.74|144.87|142.67|0
1632125620000|2021-09-20 08:13:40|144.87|142.67|144.73|142.53|144.87|142.67|144.73|142.53|0
1632125630000|2021-09-20 08:13:50|144.8|142.6|144.87|142.67|144.87|142.67|144.8|142.6|0
1632125640000|2021-09-20 08:14:00|144.93|142.73|144.8|142.6|144.93|142.73|144.8|142.6|0
1632125650000|2021-09-20 08:14:10|144.87|142.67|144.93|142.73|144.93|142.73|144.87|142.67|0
1632125660000|2021-09-20 08:14:20|145|142.8|144.86|142.66|145|142.8|144.86|142.66|0
1632125670000|2021-09-20 08:14:30|144.93|142.73|145|142.8|145|142.8|144.93|142.73|0
1632125680000|2021-09-20 08:14:40|144.93|142.73|144.93|142.73|144.93|142.73|144.93|142.73|0
1632125690000|2021-09-20 08:14:50|145|142.8|144.86|142.66|145|142.8|144.86|142.66|0
1632125700000|2021-09-20 08:15:00|144.73|142.53|144.79|142.59|144.8|142.6|144.73|142.53|0
1632125710000|2021-09-20 08:15:10|144.86|142.66|144.79|142.59|144.86|142.66|144.79|142.59|0
1632125720000|2021-09-20 08:15:20|144.86|142.66|144.79|142.59|144.86|142.66|144.79|142.59|0
1632125730000|2021-09-20 08:15:30|144.93|142.73|144.93|142.73|144.93|142.73|144.93|142.73|0
1632125740000|2021-09-20 08:15:40|145|142.8|145.07|142.87|145.14|142.94|145|142.8|0
1632125760000|2021-09-20 08:16:00|145.14|142.94|145.07|142.87|145.14|142.94|145.07|142.87|0
1632125770000|2021-09-20 08:16:10|145|142.8|145.14|142.94|145.14|142.94|145|142.8|0
1632125780000|2021-09-20 08:16:20|145.21|143.01|145.11|142.91|145.21|143.01|145.11|142.91|0
1632125790000|2021-09-20 08:16:30|145.07|142.87|145|142.8|145.07|142.87|145|142.8|0
1632125800000|2021-09-20 08:16:40|145.07|142.87|144.93|142.73|145.07|142.87|144.93|142.73|0
1632125810000|2021-09-20 08:16:50|144.97|142.77|144.93|142.73|144.97|142.77|144.93|142.73|0
1632125820000|2021-09-20 08:17:00|144.79|142.59|144.72|142.52|144.79|142.59|144.72|142.52|0
1632125830000|2021-09-20 08:17:10|144.76|142.56|144.72|142.52|144.79|142.59|144.72|142.52|0
1632125840000|2021-09-20 08:17:20|144.76|142.56|144.72|142.52|144.76|142.56|144.72|142.52|0
1632125850000|2021-09-20 08:17:30|144.76|142.56|144.86|142.66|144.86|142.66|144.72|142.52|0
1632125860000|2021-09-20 08:17:40|144.9|142.7|144.72|142.52|144.9|142.7|144.72|142.52|0
1632125870000|2021-09-20 08:17:50|144.69|142.49|144.72|142.52|144.72|142.52|144.65|142.45|0
1632125880000|2021-09-20 08:18:00|144.65|142.45|144.79|142.59|144.79|142.59|144.65|142.45|0
1632125890000|2021-09-20 08:18:10|144.86|142.66|145.07|142.87|145.07|142.87|144.86|142.66|0
1632125900000|2021-09-20 08:18:20|145|142.8|145|142.8|145|142.8|144.93|142.73|0
1632125910000|2021-09-20 08:18:30|145.07|142.87|144.93|142.73|145.07|142.87|144.93|142.73|0
1632125920000|2021-09-20 08:18:40|145|142.8|145.07|142.87|145.07|142.87|145|142.8|0
1632125930000|2021-09-20 08:18:50|145.14|142.94|145.46|143.26|145.46|143.26|145.14|142.94|0
1632125940000|2021-09-20 08:19:00|145.56|143.36|145.14|142.94|145.56|143.36|145.14|142.94|0
1632125950000|2021-09-20 08:19:10|145.07|142.87|145.28|143.08|145.28|143.08|145.07|142.87|0
1632125960000|2021-09-20 08:19:20|145.21|143.01|145.35|143.15|145.35|143.15|145.21|143.01|0
1632125970000|2021-09-20 08:19:30|145.32|143.12|145.42|143.22|145.46|143.26|145.32|143.12|0
1632125980000|2021-09-20 08:19:40|145.49|143.29|145.49|143.29|145.49|143.29|145.46|143.26|0
1632125990000|2021-09-20 08:19:50|145.46|143.26|145.42|143.22|145.46|143.26|145.42|143.22|0
1632126000000|2021-09-20 08:20:00|145.49|143.29|145.56|143.36|145.56|143.36|145.49|143.29|0
1632126010000|2021-09-20 08:20:10|145.63|143.43|145.77|143.57|145.77|143.57|145.63|143.43|0
1632126020000|2021-09-20 08:20:20|145.7|143.5|145.7|143.5|145.7|143.5|145.7|143.5|0
1632126030000|2021-09-20 08:20:30|145.77|143.57|145.77|143.57|145.84|143.64|145.77|143.57|0
1632126040000|2021-09-20 08:20:40|145.7|143.5|145.7|143.5|145.7|143.5|145.63|143.43|0
1632126050000|2021-09-20 08:20:50|145.63|143.43|145.63|143.43|145.7|143.5|145.63|143.43|0
1632126060000|2021-09-20 08:21:00|145.7|143.5|145.7|143.5|145.7|143.5|145.7|143.5|0
1632126070000|2021-09-20 08:21:10|145.63|143.43|145.63|143.43|145.63|143.43|145.63|143.43|0
1632126080000|2021-09-20 08:21:20|145.56|143.36|145.49|143.29|145.56|143.36|145.49|143.29|0
1632126090000|2021-09-20 08:21:30|147.55|145.35|147.62|145.42|147.69|145.49|147.55|145.35|0
1632126100000|2021-09-20 08:21:40|147.48|145.28|147.55|145.35|147.55|145.35|147.48|145.28|0
1632126110000|2021-09-20 08:21:50|147.48|145.28|147.48|145.28|147.48|145.28|147.48|145.28|0
1632126120000|2021-09-20 08:22:00|147.55|145.35|147.55|145.35|147.55|145.35|147.55|145.35|0
1632126130000|2021-09-20 08:22:10|147.48|145.28|147.41|145.21|147.55|145.35|147.41|145.21|0
1632126140000|2021-09-20 08:22:20|147.34|145.14|147.34|145.14|147.34|145.14|147.27|145.07|0
1632126150000|2021-09-20 08:22:30|147.41|145.21|147.41|145.21|147.48|145.28|147.41|145.21|0
1632126160000|2021-09-20 08:22:40|147.48|145.28|147.41|145.21|147.48|145.28|147.41|145.21|0
1632126170000|2021-09-20 08:22:50|147.48|145.28|147.41|145.21|147.48|145.28|147.41|145.21|0
1632126180000|2021-09-20 08:23:00|147.34|145.14|147.41|145.21|147.41|145.21|147.34|145.14|0
1632126190000|2021-09-20 08:23:10|147.34|145.14|147.41|145.21|147.41|145.21|147.34|145.14|0
1632126200000|2021-09-20 08:23:20|147.55|145.35|147.48|145.28|147.55|145.35|147.48|145.28|0
1632126210000|2021-09-20 08:23:30|147.55|145.35|147.69|145.49|147.69|145.49|147.48|145.28|0
1632126220000|2021-09-20 08:23:40|147.76|145.56|147.62|145.42|147.76|145.56|147.62|145.42|0
1632126240000|2021-09-20 08:24:00|147.69|145.49|147.69|145.49|147.76|145.56|147.69|145.49|0
1632126250000|2021-09-20 08:24:10|147.72|145.52|147.69|145.49|147.72|145.52|147.69|145.49|0
1632126260000|2021-09-20 08:24:20|147.76|145.56|147.76|145.56|147.76|145.56|147.76|145.56|0
1632126270000|2021-09-20 08:24:30|147.69|145.49|147.69|145.49|147.69|145.49|147.69|145.49|0
1632126280000|2021-09-20 08:24:40|147.72|145.52|147.69|145.49|147.72|145.52|147.69|145.49|0
1632126290000|2021-09-20 08:24:50|147.76|145.56|147.76|145.56|147.76|145.56|147.76|145.56|0
1632126300000|2021-09-20 08:25:00|147.83|145.63|147.76|145.56|147.83|145.63|147.76|145.56|0
1632126310000|2021-09-20 08:25:10|147.9|145.7|148.11|145.91|148.11|145.91|147.9|145.7|0
1632126320000|2021-09-20 08:25:20|148.07|145.87|148.11|145.91|148.11|145.91|148.04|145.84|0
1632126330000|2021-09-20 08:25:30|148.07|145.87|148.32|146.12|148.32|146.12|148.07|145.87|0
1632126340000|2021-09-20 08:25:40|148.25|146.05|148.25|146.05|148.25|146.05|148.18|145.98|0
1632126350000|2021-09-20 08:25:50|148.18|145.98|148.25|146.05|148.25|146.05|148.18|145.98|0
1632126360000|2021-09-20 08:26:00|148.18|145.98|148.32|146.12|148.32|146.12|148.18|145.98|0
1632126370000|2021-09-20 08:26:10|148.25|146.05|148.25|146.05|148.25|146.05|148.25|146.05|0
1632126380000|2021-09-20 08:26:20|148.18|145.98|148.11|145.91|148.18|145.98|148.11|145.91|0
1632126390000|2021-09-20 08:26:30|148.04|145.84|148.18|145.98|148.18|145.98|148.04|145.84|0
1632126400000|2021-09-20 08:26:40|148.14|145.94|148.39|146.19|148.39|146.19|148.14|145.94|0
1632126410000|2021-09-20 08:26:50|148.32|146.12|148.53|146.33|148.53|146.33|148.32|146.12|0
1632126420000|2021-09-20 08:27:00|148.46|146.26|148.6|146.4|148.6|146.4|148.46|146.26|0
1632126430000|2021-09-20 08:27:10|148.53|146.33|148.53|146.33|148.53|146.33|148.46|146.26|0
1632126440000|2021-09-20 08:27:20|148.46|146.26|148.25|146.05|148.46|146.26|148.25|146.05|0
1632126460000|2021-09-20 08:27:40|148.18|145.98|147.97|145.77|148.18|145.98|147.97|145.77|0
1632126470000|2021-09-20 08:27:50|148.04|145.84|148.11|145.91|148.11|145.91|148.04|145.84|0
1632126480000|2021-09-20 08:28:00|148.04|145.84|148.04|145.84|148.04|145.84|148|145.8|0
1632126490000|2021-09-20 08:28:10|147.97|145.77|147.9|145.7|147.97|145.77|147.9|145.7|0
1632126500000|2021-09-20 08:28:20|147.75|145.55|147.68|145.48|147.75|145.55|147.68|145.48|0
1632126510000|2021-09-20 08:28:30|147.61|145.41|147.54|145.34|147.61|145.41|147.54|145.34|0
1632126520000|2021-09-20 08:28:40|147.47|145.27|147.33|145.13|147.54|145.34|147.33|145.13|0
1632126530000|2021-09-20 08:28:50|147.26|145.06|147.33|145.13|147.33|145.13|147.26|145.06|0
1632126540000|2021-09-20 08:29:00|147.26|145.06|147.26|145.06|147.26|145.06|147.19|144.99|0
1632126550000|2021-09-20 08:29:10|147.3|145.1|147.26|145.06|147.3|145.1|147.26|145.06|0
1632126560000|2021-09-20 08:29:20|147.19|144.99|147.26|145.06|147.26|145.06|147.19|144.99|0
1632126570000|2021-09-20 08:29:30|147.33|145.13|147.33|145.13|147.33|145.13|147.33|145.13|0
1632126580000|2021-09-20 08:29:40|147.4|145.2|147.47|145.27|147.47|145.27|147.33|145.13|0
1632126590000|2021-09-20 08:29:50|147.4|145.2|147.4|145.2|147.47|145.27|147.4|145.2|0
1632126600000|2021-09-20 08:30:00|147.33|145.13|147.4|145.2|147.4|145.2|147.33|145.13|0
1632126610000|2021-09-20 08:30:10|147.61|145.41|147.61|145.41|147.61|145.41|147.61|145.41|0
1632126620000|2021-09-20 08:30:20|147.75|145.55|147.82|145.62|147.82|145.62|147.75|145.55|0
1632126630000|2021-09-20 08:30:30|147.75|145.55|148.21|146.01|148.21|146.01|147.75|145.55|0
1632126640000|2021-09-20 08:30:40|148.1|145.9|148.1|145.9|148.1|145.9|148.07|145.87|0
1632126650000|2021-09-20 08:30:50|147.93|145.73|148.18|145.98|148.18|145.98|147.93|145.73|0
1632126660000|2021-09-20 08:31:00|148.1|145.9|148|145.8|148.18|145.98|148|145.8|0
1632126670000|2021-09-20 08:31:10|148.18|145.98|148.03|145.83|148.18|145.98|148.03|145.83|0
1632126680000|2021-09-20 08:31:20|148.18|145.98|148.17|145.97|148.18|145.98|148.1|145.9|0
1632126690000|2021-09-20 08:31:30|148.14|145.94|148.17|145.97|148.17|145.97|148.14|145.94|0
1632126700000|2021-09-20 08:31:40|148.25|146.05|148.17|145.97|148.25|146.05|148.17|145.97|0
1632126710000|2021-09-20 08:31:50|148.03|145.83|148.25|146.05|148.25|146.05|148.03|145.83|0
1632126720000|2021-09-20 08:32:00|148.17|145.97|147.96|145.76|148.17|145.97|147.96|145.76|0
1632126730000|2021-09-20 08:32:10|147.82|145.62|147.68|145.48|147.82|145.62|147.68|145.48|0
1632126740000|2021-09-20 08:32:20|147.61|145.41|147.54|145.34|147.61|145.41|147.54|145.34|0
1632126750000|2021-09-20 08:32:30|147.51|145.31|147.51|145.31|147.51|145.31|147.51|145.31|0
1632126760000|2021-09-20 08:32:40|147.54|145.34|147.54|145.34|147.54|145.34|147.44|145.24|0
1632126770000|2021-09-20 08:32:50|147.47|145.27|147.4|145.2|147.47|145.27|147.4|145.2|0
1632126780000|2021-09-20 08:33:00|147.47|145.27|147.61|145.41|147.61|145.41|147.47|145.27|0
1632126790000|2021-09-20 08:33:10|147.68|145.48|147.61|145.41|147.68|145.48|147.54|145.34|0
1632126800000|2021-09-20 08:33:20|147.51|145.31|147.54|145.34|147.54|145.34|147.51|145.31|0
1632126810000|2021-09-20 08:33:30|147.58|145.38|147.47|145.27|147.58|145.38|147.47|145.27|0
1632126820000|2021-09-20 08:33:40|147.37|145.17|147.33|145.13|147.37|145.17|147.33|145.13|0
1632126830000|2021-09-20 08:33:50|147.26|145.06|147.33|145.13|147.33|145.13|147.26|145.06|0
1632126840000|2021-09-20 08:34:00|147.4|145.2|147.33|145.13|147.4|145.2|147.33|145.13|0
1632126850000|2021-09-20 08:34:10|147.4|145.2|147.26|145.06|147.4|145.2|147.26|145.06|0
1632126860000|2021-09-20 08:34:20|147.3|145.1|147.19|144.99|147.3|145.1|147.19|144.99|0
1632126870000|2021-09-20 08:34:30|147.12|144.92|147.12|144.92|147.12|144.92|147.12|144.92|0
1632126880000|2021-09-20 08:34:40|146.98|144.78|146.98|144.78|146.98|144.78|146.98|144.78|0
1632126890000|2021-09-20 08:34:50|146.91|144.71|146.98|144.78|146.98|144.78|146.91|144.71|0
1632126900000|2021-09-20 08:35:00|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1632126910000|2021-09-20 08:35:10|146.98|144.78|146.98|144.78|147.12|144.92|146.98|144.78|0
1632126920000|2021-09-20 08:35:20|147.09|144.89|147.26|145.06|147.26|145.06|147.09|144.89|0
1632126930000|2021-09-20 08:35:30|147.12|144.92|147.19|144.99|147.26|145.06|147.12|144.92|0
1632126940000|2021-09-20 08:35:40|147.26|145.06|147.26|145.06|147.26|145.06|147.19|144.99|0
1632126950000|2021-09-20 08:35:50|147.19|144.99|147.19|144.99|147.19|144.99|147.16|144.96|0
1632126960000|2021-09-20 08:36:00|147.12|144.92|147.19|144.99|147.19|144.99|147.12|144.92|0
1632126980000|2021-09-20 08:36:20|147.12|144.92|146.98|144.78|147.12|144.92|146.98|144.78|0
1632126990000|2021-09-20 08:36:30|146.91|144.71|146.91|144.71|146.91|144.71|146.88|144.68|0
1632127000000|2021-09-20 08:36:40|146.98|144.78|146.98|144.78|146.98|144.78|146.98|144.78|0
1632127010000|2021-09-20 08:36:50|147.02|144.82|147.19|144.99|147.19|144.99|147.02|144.82|0
1632127020000|2021-09-20 08:37:00|147.12|144.92|147.12|144.92|147.12|144.92|147.12|144.92|0
1632127030000|2021-09-20 08:37:10|147.09|144.89|147.12|144.92|147.12|144.92|147.09|144.89|0
1632127040000|2021-09-20 08:37:20|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1632127070000|2021-09-20 08:37:50|147.12|144.92|147.12|144.92|147.12|144.92|147.12|144.92|0
1632127080000|2021-09-20 08:38:00|147.05|144.85|147.02|144.82|147.05|144.85|146.98|144.78|0
1632127090000|2021-09-20 08:38:10|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1632127100000|2021-09-20 08:38:20|146.91|144.71|146.91|144.71|146.91|144.71|146.91|144.71|0
1632127110000|2021-09-20 08:38:30|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1632127120000|2021-09-20 08:38:40|147.01|144.81|147.05|144.85|147.05|144.85|146.98|144.78|0
1632127130000|2021-09-20 08:38:50|146.98|144.78|147.05|144.85|147.05|144.85|146.98|144.78|0
1632127140000|2021-09-20 08:39:00|147.12|144.92|147.12|144.92|147.15|144.95|147.12|144.92|0
1632127150000|2021-09-20 08:39:10|147.05|144.85|147.05|144.85|147.19|144.99|147.05|144.85|0
1632127160000|2021-09-20 08:39:20|146.98|144.78|146.98|144.78|146.98|144.78|146.98|144.78|0
1632127170000|2021-09-20 08:39:30|147.01|144.81|147.12|144.92|147.12|144.92|147.01|144.81|0
1632127180000|2021-09-20 08:39:40|147.05|144.85|147.05|144.85|147.05|144.85|147.05|144.85|0
1632127200000|2021-09-20 08:40:00|147.19|144.99|147.54|145.34|147.54|145.34|147.19|144.99|0
1632127210000|2021-09-20 08:40:10|147.47|145.27|147.61|145.41|147.68|145.48|147.47|145.27|0
1632127220000|2021-09-20 08:40:20|147.68|145.48|147.61|145.41|147.68|145.48|147.61|145.41|0
1632127230000|2021-09-20 08:40:30|147.68|145.48|147.68|145.48|147.68|145.48|147.68|145.48|0
1632127240000|2021-09-20 08:40:40|147.61|145.41|147.61|145.41|147.68|145.48|147.61|145.41|0
1632127250000|2021-09-20 08:40:50|147.57|145.37|147.54|145.34|147.61|145.41|147.54|145.34|0
1632127260000|2021-09-20 08:41:00|147.61|145.41|147.61|145.41|147.61|145.41|147.61|145.41|0
1632127270000|2021-09-20 08:41:10|147.68|145.48|147.61|145.41|147.68|145.48|147.61|145.41|0
1632127280000|2021-09-20 08:41:20|147.68|145.48|147.68|145.48|147.68|145.48|147.68|145.48|0
1632127290000|2021-09-20 08:41:30|147.61|145.41|147.47|145.27|147.61|145.41|147.47|145.27|0
1632127300000|2021-09-20 08:41:40|147.4|145.2|147.4|145.2|147.54|145.34|147.4|145.2|0
1632127310000|2021-09-20 08:41:50|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1632127330000|2021-09-20 08:42:10|147.43|145.23|147.54|145.34|147.54|145.34|147.43|145.23|0
1632127340000|2021-09-20 08:42:20|147.61|145.41|147.68|145.48|147.75|145.55|147.61|145.41|0
1632127350000|2021-09-20 08:42:30|147.71|145.51|147.82|145.62|147.82|145.62|147.71|145.51|0
1632127360000|2021-09-20 08:42:40|147.75|145.55|147.85|145.65|147.85|145.65|147.75|145.55|0
1632127370000|2021-09-20 08:42:50|147.82|145.62|147.85|145.65|147.89|145.69|147.82|145.62|0
1632127380000|2021-09-20 08:43:00|147.82|145.62|147.82|145.62|147.82|145.62|147.82|145.62|0
1632127390000|2021-09-20 08:43:10|147.75|145.55|147.68|145.48|147.75|145.55|147.68|145.48|0
1632127400000|2021-09-20 08:43:20|147.61|145.41|147.68|145.48|147.68|145.48|147.61|145.41|0
1632127410000|2021-09-20 08:43:30|147.61|145.41|147.54|145.34|147.61|145.41|147.54|145.34|0
1632127420000|2021-09-20 08:43:40|147.4|145.2|147.54|145.34|147.54|145.34|147.4|145.2|0
1632127430000|2021-09-20 08:43:50|147.33|145.13|147.54|145.34|147.54|145.34|147.33|145.13|0
1632127440000|2021-09-20 08:44:00|147.5|145.3|147.4|145.2|147.5|145.3|147.4|145.2|0
1632127450000|2021-09-20 08:44:10|147.47|145.27|147.54|145.34|147.54|145.34|147.47|145.27|0
1632127460000|2021-09-20 08:44:20|147.47|145.27|147.4|145.2|147.47|145.27|147.4|145.2|0
1632127470000|2021-09-20 08:44:30|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1632127480000|2021-09-20 08:44:40|147.4|145.2|147.33|145.13|147.47|145.27|147.33|145.13|0
1632127490000|2021-09-20 08:44:50|147.29|145.09|147.4|145.2|147.4|145.2|147.29|145.09|0
1632127500000|2021-09-20 08:45:00|147.33|145.13|147.33|145.13|147.33|145.13|147.33|145.13|0
1632127510000|2021-09-20 08:45:10|147.4|145.2|147.26|145.06|147.4|145.2|147.26|145.06|0
1632127520000|2021-09-20 08:45:20|147.33|145.13|147.36|145.16|147.4|145.2|147.33|145.13|0
1632127530000|2021-09-20 08:45:30|147.33|145.13|147.47|145.27|147.61|145.41|147.33|145.13|0
1632127540000|2021-09-20 08:45:40|147.4|145.2|147.32|145.12|147.47|145.27|147.32|145.12|0
1632127550000|2021-09-20 08:45:50|147.25|145.05|147.25|145.05|147.25|145.05|147.25|145.05|0
1632127560000|2021-09-20 08:46:00|147.32|145.12|147.32|145.12|147.32|145.12|147.32|145.12|0
1632127570000|2021-09-20 08:46:10|147.25|145.05|147.18|144.98|147.25|145.05|147.18|144.98|0
1632127580000|2021-09-20 08:46:20|147.11|144.91|146.97|144.77|147.11|144.91|146.97|144.77|0
1632127590000|2021-09-20 08:46:30|146.9|144.7|146.7|144.5|146.9|144.7|146.7|144.5|0
1632127600000|2021-09-20 08:46:40|146.76|144.56|146.8|144.6|146.8|144.6|146.7|144.5|0
1632127610000|2021-09-20 08:46:50|146.76|144.56|146.69|144.49|146.76|144.56|146.69|144.49|0
1632127620000|2021-09-20 08:47:00|146.73|144.53|146.83|144.63|146.83|144.63|146.73|144.53|0
1632127630000|2021-09-20 08:47:10|146.76|144.56|146.56|144.36|146.76|144.56|146.56|144.36|0
1632127640000|2021-09-20 08:47:20|146.69|144.49|146.69|144.49|146.69|144.49|146.69|144.49|0
1632127650000|2021-09-20 08:47:30|146.62|144.42|146.69|144.49|146.69|144.49|146.62|144.42|0
1632127660000|2021-09-20 08:47:40|146.62|144.42|146.62|144.42|146.62|144.42|146.55|144.35|0
1632127670000|2021-09-20 08:47:50|146.59|144.39|146.69|144.49|146.69|144.49|146.59|144.39|0
1632127680000|2021-09-20 08:48:00|146.76|144.56|146.83|144.63|146.83|144.63|146.76|144.56|0
1632127690000|2021-09-20 08:48:10|146.8|144.6|146.76|144.56|146.83|144.63|146.76|144.56|0
1632127700000|2021-09-20 08:48:20|146.69|144.49|146.76|144.56|146.76|144.56|146.62|144.42|0
1632127710000|2021-09-20 08:48:30|146.83|144.63|146.76|144.56|146.83|144.63|146.69|144.49|0
1632127720000|2021-09-20 08:48:40|146.69|144.49|146.76|144.56|146.76|144.56|146.69|144.49|0
1632127730000|2021-09-20 08:48:50|146.83|144.63|146.83|144.63|146.83|144.63|146.8|144.6|0
1632127740000|2021-09-20 08:49:00|146.76|144.56|147.04|144.84|147.04|144.84|146.76|144.56|0
1632127750000|2021-09-20 08:49:10|146.97|144.77|147.18|144.98|147.18|144.98|146.9|144.7|0
1632127760000|2021-09-20 08:49:20|147.22|145.02|147.11|144.91|147.22|145.02|147.11|144.91|0
1632127770000|2021-09-20 08:49:30|147.18|144.98|147.04|144.84|147.18|144.98|147.04|144.84|0
1632127780000|2021-09-20 08:49:40|146.97|144.77|146.97|144.77|147.04|144.84|146.97|144.77|0
1632127790000|2021-09-20 08:49:50|146.94|144.74|146.97|144.77|146.97|144.77|146.9|144.7|0
1632127800000|2021-09-20 08:50:00|146.9|144.7|146.62|144.42|146.9|144.7|146.62|144.42|0
1632127810000|2021-09-20 08:50:10|146.69|144.49|146.52|144.32|146.69|144.49|146.52|144.32|0
1632127820000|2021-09-20 08:50:20|146.48|144.28|146.21|144.01|146.48|144.28|146.21|144.01|0
1632127830000|2021-09-20 08:50:30|146.17|143.97|146.27|144.07|146.27|144.07|146.17|143.97|0
1632127840000|2021-09-20 08:50:40|146.34|144.14|146.31|144.11|146.34|144.14|146.27|144.07|0
1632127850000|2021-09-20 08:50:50|146.27|144.07|146.38|144.18|146.38|144.18|146.27|144.07|0
1632127860000|2021-09-20 08:51:00|146.27|144.07|146.24|144.04|146.27|144.07|146.24|144.04|0
1632127870000|2021-09-20 08:51:10|146.27|144.07|146.2|144|146.27|144.07|146.2|144|0
1632127890000|2021-09-20 08:51:30|146.27|144.07|146.27|144.07|146.27|144.07|146.2|144|0
1632127900000|2021-09-20 08:51:40|146.13|143.93|146.07|143.87|146.13|143.93|146.07|143.87|0
1632127910000|2021-09-20 08:51:50|146.2|144|146.2|144|146.2|144|146.2|144|0
1632127920000|2021-09-20 08:52:00|146.13|143.93|145.93|143.73|146.2|144|145.93|143.73|0
1632127930000|2021-09-20 08:52:10|146|143.8|146.07|143.87|146.07|143.87|145.93|143.73|0
1632127940000|2021-09-20 08:52:20|146.06|143.86|146.13|143.93|146.13|143.93|146.06|143.86|0
1632127950000|2021-09-20 08:52:30|146|143.8|146.06|143.86|146.06|143.86|146|143.8|0
1632127960000|2021-09-20 08:52:40|146.13|143.93|146.34|144.14|146.34|144.14|146.13|143.93|0
1632127970000|2021-09-20 08:52:50|146.41|144.21|146.48|144.28|146.48|144.28|146.41|144.21|0
1632127980000|2021-09-20 08:53:00|146.69|144.49|146.69|144.49|146.69|144.49|146.69|144.49|0
1632127990000|2021-09-20 08:53:10|146.76|144.56|146.83|144.63|146.83|144.63|146.76|144.56|0
1632128000000|2021-09-20 08:53:20|146.76|144.56|146.83|144.63|146.83|144.63|146.76|144.56|0
1632128010000|2021-09-20 08:53:30|146.76|144.56|146.69|144.49|146.76|144.56|146.62|144.42|0
1632128020000|2021-09-20 08:53:40|146.62|144.42|146.66|144.46|146.66|144.46|146.62|144.42|0
1632128030000|2021-09-20 08:53:50|146.62|144.42|146.69|144.49|146.69|144.49|146.62|144.42|0
1632128040000|2021-09-20 08:54:00|146.76|144.56|146.62|144.42|146.76|144.56|146.62|144.42|0
1632128050000|2021-09-20 08:54:10|146.59|144.39|146.62|144.42|146.69|144.49|146.59|144.39|0
1632128060000|2021-09-20 08:54:20|146.69|144.49|146.69|144.49|146.69|144.49|146.69|144.49|0
1632128070000|2021-09-20 08:54:30|146.55|144.35|146.55|144.35|146.55|144.35|146.48|144.28|0
1632128080000|2021-09-20 08:54:40|146.62|144.42|146.69|144.49|146.69|144.49|146.62|144.42|0
1632128090000|2021-09-20 08:54:50|146.62|144.42|146.62|144.42|146.62|144.42|146.55|144.35|0
1632128100000|2021-09-20 08:55:00|146.76|144.56|146.69|144.49|146.76|144.56|146.69|144.49|0
1632128110000|2021-09-20 08:55:10|146.62|144.42|146.48|144.28|146.62|144.42|146.48|144.28|0
1632128120000|2021-09-20 08:55:20|146.55|144.35|146.48|144.28|146.55|144.35|146.48|144.28|0
1632128130000|2021-09-20 08:55:30|146.55|144.35|146.62|144.42|146.62|144.42|146.55|144.35|0
1632128140000|2021-09-20 08:55:40|146.59|144.39|146.59|144.39|146.59|144.39|146.59|144.39|0
1632128150000|2021-09-20 08:55:50|146.55|144.35|146.69|144.49|146.76|144.56|146.55|144.35|0
1632128160000|2021-09-20 08:56:00|146.62|144.42|146.83|144.63|146.83|144.63|146.62|144.42|0
1632128170000|2021-09-20 08:56:10|146.9|144.7|146.97|144.77|146.97|144.77|146.9|144.7|0
1632128180000|2021-09-20 08:56:20|147.04|144.84|147.18|144.98|147.18|144.98|147.04|144.84|0
1632128190000|2021-09-20 08:56:30|147.08|144.88|147.25|145.05|147.25|145.05|147.08|144.88|0
1632128200000|2021-09-20 08:56:40|147.39|145.19|147.29|145.09|147.39|145.19|147.29|145.09|0
1632128210000|2021-09-20 08:56:50|147.32|145.12|147.25|145.05|147.32|145.12|147.18|144.98|0
1632128220000|2021-09-20 08:57:00|147.18|144.98|147.11|144.91|147.18|144.98|147.11|144.91|0
1632128230000|2021-09-20 08:57:10|147.08|144.88|147.15|144.95|147.18|144.98|147.08|144.88|0
1632128240000|2021-09-20 08:57:20|147.11|144.91|147.32|145.12|147.32|145.12|147.11|144.91|0
1632128250000|2021-09-20 08:57:30|147.39|145.19|147.18|144.98|147.39|145.19|147.18|144.98|0
1632128260000|2021-09-20 08:57:40|147.22|145.02|147.32|145.12|147.32|145.12|147.22|145.02|0
1632128270000|2021-09-20 08:57:50|147.43|145.23|147.32|145.12|147.43|145.23|147.32|145.12|0
1632128280000|2021-09-20 08:58:00|147.25|145.05|147.18|144.98|147.25|145.05|147.18|144.98|0
1632128290000|2021-09-20 08:58:10|147.15|144.95|147.18|144.98|147.18|144.98|147.15|144.95|0
1632128300000|2021-09-20 08:58:20|147.15|144.95|147.18|144.98|147.18|144.98|147.15|144.95|0
1632128310000|2021-09-20 08:58:30|147.25|145.05|147.21|145.01|147.25|145.05|147.21|145.01|0
1632128320000|2021-09-20 08:58:40|147.14|144.94|147.39|145.19|147.39|145.19|147.14|144.94|0
1632128330000|2021-09-20 08:58:50|147.57|145.37|147.57|145.37|147.57|145.37|147.5|145.3|0
1632128340000|2021-09-20 08:59:00|147.6|145.4|147.81|145.61|147.88|145.68|147.6|145.4|0
1632128350000|2021-09-20 08:59:10|147.74|145.54|147.81|145.61|147.81|145.61|147.6|145.4|0
1632128360000|2021-09-20 08:59:20|147.67|145.47|147.56|145.36|147.71|145.51|147.56|145.36|0
1632128370000|2021-09-20 08:59:30|147.6|145.4|147.6|145.4|147.64|145.44|147.6|145.4|0
1632128380000|2021-09-20 08:59:40|147.53|145.33|147.32|145.12|147.53|145.33|147.32|145.12|0
1632128390000|2021-09-20 08:59:50|147.46|145.26|147.39|145.19|147.46|145.26|147.39|145.19|0
1632128400000|2021-09-20 09:00:00|147.53|145.33|147.78|145.58|147.78|145.58|147.53|145.33|0
1632128410000|2021-09-20 09:00:10|147.7|145.5|147.74|145.54|147.74|145.54|147.67|145.47|0
1632128420000|2021-09-20 09:00:20|147.6|145.4|147.7|145.5|147.7|145.5|147.6|145.4|0
1632128430000|2021-09-20 09:00:30|147.67|145.47|147.74|145.54|147.81|145.61|147.67|145.47|0
1632128440000|2021-09-20 09:00:40|147.81|145.61|147.74|145.54|147.81|145.61|147.74|145.54|0
1632128450000|2021-09-20 09:00:50|147.7|145.5|147.67|145.47|147.74|145.54|147.67|145.47|0
1632128460000|2021-09-20 09:01:00|147.7|145.5|147.74|145.54|147.74|145.54|147.67|145.47|0
1632128470000|2021-09-20 09:01:10|147.67|145.47|147.63|145.43|147.74|145.54|147.63|145.43|0
1632128480000|2021-09-20 09:01:20|147.6|145.4|147.53|145.33|147.6|145.4|147.53|145.33|0
1632128490000|2021-09-20 09:01:30|147.56|145.36|147.67|145.47|147.67|145.47|147.56|145.36|0
1632128500000|2021-09-20 09:01:40|147.56|145.36|147.53|145.33|147.6|145.4|147.53|145.33|0
1632128510000|2021-09-20 09:01:50|147.6|145.4|147.67|145.47|147.67|145.47|147.6|145.4|0
1632128520000|2021-09-20 09:02:00|147.6|145.4|147.49|145.29|147.6|145.4|147.49|145.29|0
1632128530000|2021-09-20 09:02:10|147.53|145.33|147.46|145.26|147.53|145.33|147.46|145.26|0
1632128540000|2021-09-20 09:02:20|147.32|145.12|147.39|145.19|147.39|145.19|147.32|145.12|0
1632128550000|2021-09-20 09:02:30|147.32|145.12|147.35|145.15|147.35|145.15|147.32|145.12|0
1632128560000|2021-09-20 09:02:40|147.32|145.12|147.35|145.15|147.39|145.19|147.32|145.12|0
1632128570000|2021-09-20 09:02:50|147.39|145.19|147.46|145.26|147.53|145.33|147.39|145.19|0
1632128580000|2021-09-20 09:03:00|147.39|145.19|147.39|145.19|147.42|145.22|147.39|145.19|0
1632128590000|2021-09-20 09:03:10|147.46|145.26|147.6|145.4|147.6|145.4|147.46|145.26|0
1632128600000|2021-09-20 09:03:20|147.7|145.5|147.67|145.47|147.7|145.5|147.67|145.47|0
1632128610000|2021-09-20 09:03:30|147.7|145.5|147.6|145.4|147.74|145.54|147.6|145.4|0
1632128620000|2021-09-20 09:03:40|147.63|145.43|147.67|145.47|147.74|145.54|147.63|145.43|0
1632128630000|2021-09-20 09:03:50|147.6|145.4|147.63|145.43|147.67|145.47|147.6|145.4|0
1632128640000|2021-09-20 09:04:00|147.67|145.47|147.81|145.61|147.81|145.61|147.6|145.4|0
1632128650000|2021-09-20 09:04:10|147.6|145.4|147.67|145.47|147.74|145.54|147.6|145.4|0
1632128660000|2021-09-20 09:04:20|147.74|145.54|147.81|145.61|147.81|145.61|147.74|145.54|0
1632128670000|2021-09-20 09:04:30|147.74|145.54|147.88|145.68|147.88|145.68|147.74|145.54|0
1632128680000|2021-09-20 09:04:40|147.81|145.61|148.02|145.82|148.02|145.82|147.81|145.61|0
1632128690000|2021-09-20 09:04:50|148.09|145.89|148.3|146.1|148.3|146.1|148.09|145.89|0
1632128700000|2021-09-20 09:05:00|148.16|145.96|148.09|145.89|148.19|145.99|148.09|145.89|0
1632128710000|2021-09-20 09:05:10|148.02|145.82|148.12|145.92|148.12|145.92|148.02|145.82|0
1632128720000|2021-09-20 09:05:20|148.09|145.89|148.09|145.89|148.12|145.92|148.09|145.89|0
1632128730000|2021-09-20 09:05:30|148.16|145.96|148.3|146.1|148.3|146.1|148.16|145.96|0
1632128740000|2021-09-20 09:05:40|148.23|146.03|148.26|146.06|148.3|146.1|148.23|146.03|0
1632128750000|2021-09-20 09:05:50|148.02|145.82|148.16|145.96|148.16|145.96|148.02|145.82|0
1632128760000|2021-09-20 09:06:00|148.19|145.99|148.02|145.82|148.19|145.99|148.02|145.82|0
1632128770000|2021-09-20 09:06:10|147.98|145.78|147.81|145.61|147.98|145.78|147.81|145.61|0
1632128780000|2021-09-20 09:06:20|147.88|145.68|147.95|145.75|147.95|145.75|147.88|145.68|0
1632128790000|2021-09-20 09:06:30|147.98|145.78|147.88|145.68|147.98|145.78|147.88|145.68|0
1632128800000|2021-09-20 09:06:40|147.95|145.75|147.88|145.68|147.95|145.75|147.88|145.68|0
1632128810000|2021-09-20 09:06:50|147.91|145.71|147.88|145.68|147.95|145.75|147.88|145.68|0
1632128820000|2021-09-20 09:07:00|147.95|145.75|147.95|145.75|148.02|145.82|147.95|145.75|0
1632128830000|2021-09-20 09:07:10|148.02|145.82|147.88|145.68|148.02|145.82|147.88|145.68|0
1632128840000|2021-09-20 09:07:20|147.95|145.75|147.81|145.61|147.95|145.75|147.74|145.54|0
1632128850000|2021-09-20 09:07:30|147.84|145.64|147.88|145.68|147.91|145.71|147.84|145.64|0
1632128860000|2021-09-20 09:07:40|147.95|145.75|148.02|145.82|148.02|145.82|147.95|145.75|0
1632128870000|2021-09-20 09:07:50|148.09|145.89|148.09|145.89|148.09|145.89|148.05|145.85|0
1632128880000|2021-09-20 09:08:00|148.12|145.92|148.23|146.03|148.23|146.03|148.12|145.92|0
1632128890000|2021-09-20 09:08:10|148.16|145.96|148.16|145.96|148.23|146.03|148.16|145.96|0
1632128900000|2021-09-20 09:08:20|148.23|146.03|148.26|146.06|148.26|146.06|148.23|146.03|0
1632128910000|2021-09-20 09:08:30|148.3|146.1|148.16|145.96|148.3|146.1|148.16|145.96|0
1632128920000|2021-09-20 09:08:40|148.09|145.89|147.98|145.78|148.09|145.89|147.98|145.78|0
1632128930000|2021-09-20 09:08:50|147.87|145.67|147.87|145.67|147.87|145.67|147.8|145.6|0
1632128940000|2021-09-20 09:09:00|147.84|145.64|147.73|145.53|147.84|145.64|147.7|145.5|0
1632128950000|2021-09-20 09:09:10|147.66|145.46|147.59|145.39|147.73|145.53|147.59|145.39|0
1632128960000|2021-09-20 09:09:20|147.66|145.46|147.66|145.46|147.73|145.53|147.66|145.46|0
1632128970000|2021-09-20 09:09:30|147.59|145.39|147.66|145.46|147.66|145.46|147.59|145.39|0
1632128980000|2021-09-20 09:09:40|147.7|145.5|147.7|145.5|147.7|145.5|147.7|145.5|0
1632128990000|2021-09-20 09:09:50|147.59|145.39|147.66|145.46|147.73|145.53|147.59|145.39|0
1632129000000|2021-09-20 09:10:00|147.59|145.39|147.73|145.53|147.73|145.53|147.52|145.32|0
1632129010000|2021-09-20 09:10:10|147.66|145.46|147.73|145.53|147.84|145.64|147.66|145.46|0
1632129020000|2021-09-20 09:10:20|147.66|145.46|147.66|145.46|147.66|145.46|147.66|145.46|0
1632129030000|2021-09-20 09:10:30|147.73|145.53|147.59|145.39|147.73|145.53|147.59|145.39|0
1632129040000|2021-09-20 09:10:40|147.56|145.36|147.52|145.32|147.56|145.36|147.52|145.32|0
1632129050000|2021-09-20 09:10:50|147.45|145.25|147.45|145.25|147.45|145.25|147.45|145.25|0
1632129060000|2021-09-20 09:11:00|147.52|145.32|147.45|145.25|147.52|145.32|147.38|145.18|0
1632129070000|2021-09-20 09:11:10|147.38|145.18|147.59|145.39|147.59|145.39|147.38|145.18|0
1632129080000|2021-09-20 09:11:20|147.52|145.32|147.59|145.39|147.59|145.39|147.52|145.32|0
1632129090000|2021-09-20 09:11:30|147.56|145.36|147.45|145.25|147.59|145.39|147.45|145.25|0
1632129100000|2021-09-20 09:11:40|147.49|145.29|147.49|145.29|147.52|145.32|147.45|145.25|0
1632129110000|2021-09-20 09:11:50|147.45|145.25|147.52|145.32|147.52|145.32|147.45|145.25|0
1632129120000|2021-09-20 09:12:00|147.59|145.39|147.52|145.32|147.59|145.39|147.45|145.25|0
1632129130000|2021-09-20 09:12:10|147.59|145.39|147.59|145.39|147.59|145.39|147.59|145.39|0
1632129140000|2021-09-20 09:12:20|147.52|145.32|147.59|145.39|147.59|145.39|147.52|145.32|0
1632129150000|2021-09-20 09:12:30|147.73|145.53|147.66|145.46|147.73|145.53|147.66|145.46|0
1632129160000|2021-09-20 09:12:40|147.63|145.43|147.66|145.46|147.66|145.46|147.63|145.43|0
1632129170000|2021-09-20 09:12:50|147.73|145.53|147.77|145.57|147.77|145.57|147.73|145.53|0
1632129180000|2021-09-20 09:13:00|148.01|145.81|148.01|145.81|148.01|145.81|147.94|145.74|0
1632129190000|2021-09-20 09:13:10|147.91|145.71|147.73|145.53|147.94|145.74|147.73|145.53|0
1632129200000|2021-09-20 09:13:20|147.8|145.6|147.66|145.46|147.8|145.6|147.66|145.46|0
1632129210000|2021-09-20 09:13:30|147.59|145.39|147.66|145.46|147.66|145.46|147.59|145.39|0
1632129220000|2021-09-20 09:13:40|147.59|145.39|147.52|145.32|147.66|145.46|147.52|145.32|0
1632129230000|2021-09-20 09:13:50|147.45|145.25|147.52|145.32|147.52|145.32|147.45|145.25|0
1632129240000|2021-09-20 09:14:00|147.59|145.39|147.52|145.32|147.59|145.39|147.52|145.32|0
1632129250000|2021-09-20 09:14:10|147.59|145.39|147.52|145.32|147.59|145.39|147.52|145.32|0
1632129260000|2021-09-20 09:14:20|147.45|145.25|147.38|145.18|147.52|145.32|147.38|145.18|0
1632129270000|2021-09-20 09:14:30|147.31|145.11|147.31|145.11|147.38|145.18|147.31|145.11|0
1632129280000|2021-09-20 09:14:40|147.38|145.18|147.38|145.18|147.38|145.18|147.38|145.18|0
1632129290000|2021-09-20 09:14:50|147.45|145.25|147.38|145.18|147.45|145.25|147.38|145.18|0
1632129300000|2021-09-20 09:15:00|147.45|145.25|147.45|145.25|147.45|145.25|147.45|145.25|0
1632129310000|2021-09-20 09:15:10|147.52|145.32|147.66|145.46|147.73|145.53|147.52|145.32|0
1632129320000|2021-09-20 09:15:20|147.59|145.39|147.66|145.46|147.66|145.46|147.59|145.39|0
1632129330000|2021-09-20 09:15:30|147.59|145.39|147.66|145.46|147.66|145.46|147.59|145.39|0
1632129340000|2021-09-20 09:15:40|147.59|145.39|147.66|145.46|147.66|145.46|147.59|145.39|0
1632129350000|2021-09-20 09:15:50|147.59|145.39|147.73|145.53|147.73|145.53|147.59|145.39|0
1632129360000|2021-09-20 09:16:00|147.66|145.46|147.66|145.46|147.66|145.46|147.59|145.39|0
1632129370000|2021-09-20 09:16:10|147.73|145.53|147.94|145.74|147.94|145.74|147.73|145.53|0
1632129380000|2021-09-20 09:16:20|147.84|145.64|147.87|145.67|147.87|145.67|147.84|145.64|0
1632129390000|2021-09-20 09:16:30|147.94|145.74|147.8|145.6|147.94|145.74|147.8|145.6|0
1632129410000|2021-09-20 09:16:50|147.66|145.46|147.8|145.6|147.87|145.67|147.66|145.46|0
1632129420000|2021-09-20 09:17:00|147.87|145.67|147.8|145.6|147.87|145.67|147.8|145.6|0
1632129440000|2021-09-20 09:17:20|147.84|145.64|147.8|145.6|147.84|145.64|147.8|145.6|0
1632129460000|2021-09-20 09:17:40|147.66|145.46|147.59|145.39|147.66|145.46|147.59|145.39|0
1632129470000|2021-09-20 09:17:50|147.56|145.36|147.56|145.36|147.56|145.36|147.56|145.36|0
1632129480000|2021-09-20 09:18:00|147.63|145.43|147.52|145.32|147.63|145.43|147.52|145.32|0
1632129490000|2021-09-20 09:18:10|147.56|145.36|147.59|145.39|147.59|145.39|147.52|145.32|0
1632129510000|2021-09-20 09:18:30|147.8|145.6|147.73|145.53|147.8|145.6|147.73|145.53|0
1632129530000|2021-09-20 09:18:50|147.77|145.57|147.8|145.6|147.8|145.6|147.77|145.57|0
1632129540000|2021-09-20 09:19:00|147.73|145.53|147.66|145.46|147.73|145.53|147.66|145.46|0
1632129550000|2021-09-20 09:19:10|147.73|145.53|147.73|145.53|147.8|145.6|147.73|145.53|0
1632129560000|2021-09-20 09:19:20|147.77|145.57|147.73|145.53|147.77|145.57|147.73|145.53|0
1632129570000|2021-09-20 09:19:30|147.8|145.6|147.87|145.67|147.87|145.67|147.8|145.6|0
1632129590000|2021-09-20 09:19:50|147.84|145.64|147.94|145.74|147.94|145.74|147.84|145.64|0
1632129600000|2021-09-20 09:20:00|148.08|145.88|148.08|145.88|148.08|145.88|148.05|145.85|0
1632129610000|2021-09-20 09:20:10|148.01|145.81|148.08|145.88|148.08|145.88|148.01|145.81|0
1632129620000|2021-09-20 09:20:20|148.05|145.85|148.22|146.02|148.22|146.02|148.05|145.85|0
1632129630000|2021-09-20 09:20:30|148.29|146.09|148.29|146.09|148.29|146.09|148.29|146.09|0
1632129650000|2021-09-20 09:20:50|148.36|146.16|148.29|146.09|148.36|146.16|148.29|146.09|0
1632129660000|2021-09-20 09:21:00|148.33|146.13|148.29|146.09|148.33|146.13|148.29|146.09|0
1632129670000|2021-09-20 09:21:10|148.22|146.02|148.22|146.02|148.22|146.02|148.22|146.02|0
1632129680000|2021-09-20 09:21:20|148.29|146.09|148.29|146.09|148.29|146.09|148.29|146.09|0
1632129700000|2021-09-20 09:21:40|148.36|146.16|148.5|146.3|148.57|146.37|148.36|146.16|0
1632129710000|2021-09-20 09:21:50|148.64|146.44|148.5|146.3|148.64|146.44|148.43|146.23|0
1632129720000|2021-09-20 09:22:00|148.54|146.34|148.47|146.27|148.54|146.34|148.47|146.27|0
1632129730000|2021-09-20 09:22:10|148.5|146.3|148.5|146.3|148.57|146.37|148.47|146.27|0
1632129740000|2021-09-20 09:22:20|148.57|146.37|148.5|146.3|148.57|146.37|148.5|146.3|0
1632129750000|2021-09-20 09:22:30|148.57|146.37|148.47|146.27|148.57|146.37|148.43|146.23|0
1632129760000|2021-09-20 09:22:40|148.43|146.23|148.64|146.44|148.64|146.44|148.43|146.23|0
1632129770000|2021-09-20 09:22:50|149.07|146.87|149.07|146.87|149.07|146.87|149.03|146.83|0
1632129780000|2021-09-20 09:23:00|149|146.8|148.93|146.73|149|146.8|148.93|146.73|0
1632129790000|2021-09-20 09:23:10|149|146.8|149.07|146.87|149.07|146.87|149|146.8|0
1632129800000|2021-09-20 09:23:20|149|146.8|148.92|146.72|149|146.8|148.92|146.72|0
1632129810000|2021-09-20 09:23:30|149|146.8|149.14|146.94|149.14|146.94|149|146.8|0
1632129820000|2021-09-20 09:23:40|149.21|147.01|149.28|147.08|149.28|147.08|149.21|147.01|0
1632129830000|2021-09-20 09:23:50|148.25|146.05|148.17|145.97|148.25|146.05|148.1|145.9|0
1632129840000|2021-09-20 09:24:00|148.1|145.9|148.03|145.83|148.1|145.9|147.96|145.76|0
1632129850000|2021-09-20 09:24:10|148.1|145.9|148.03|145.83|148.1|145.9|148|145.8|0
1632129860000|2021-09-20 09:24:20|147.96|145.76|147.96|145.76|147.96|145.76|147.89|145.69|0
1632129870000|2021-09-20 09:24:30|148.1|145.9|148.03|145.83|148.1|145.9|148.03|145.83|0
1632129880000|2021-09-20 09:24:40|148.1|145.9|148.25|146.05|148.25|146.05|148.03|145.83|0
1632129890000|2021-09-20 09:24:50|148.17|145.97|148.14|145.94|148.25|146.05|148.14|145.94|0
1632129900000|2021-09-20 09:25:00|148.1|145.9|148.74|146.54|148.74|146.54|148.1|145.9|0
1632129910000|2021-09-20 09:25:10|148.81|146.61|148.53|146.33|148.81|146.61|148.53|146.33|0
1632129920000|2021-09-20 09:25:20|148.56|146.36|148.53|146.33|148.6|146.4|148.53|146.33|0
1632129930000|2021-09-20 09:25:30|148.46|146.26|148.39|146.19|148.46|146.26|148.39|146.19|0
1632129940000|2021-09-20 09:25:40|148.24|146.04|148.17|145.97|148.24|146.04|148.17|145.97|0
1632129950000|2021-09-20 09:25:50|148.24|146.04|148.17|145.97|148.24|146.04|148.17|145.97|0
1632129960000|2021-09-20 09:26:00|148.24|146.04|148.03|145.83|148.24|146.04|147.96|145.76|0
1632129970000|2021-09-20 09:26:10|147.96|145.76|147.86|145.66|147.96|145.76|147.75|145.55|0
1632129980000|2021-09-20 09:26:20|147.89|145.69|147.96|145.76|147.96|145.76|147.82|145.62|0
1632129990000|2021-09-20 09:26:30|147.89|145.69|147.68|145.48|147.89|145.69|147.68|145.48|0
1632130000000|2021-09-20 09:26:40|147.75|145.55|147.75|145.55|147.75|145.55|147.68|145.48|0
1632130010000|2021-09-20 09:26:50|147.68|145.48|147.68|145.48|147.68|145.48|147.61|145.41|0
1632130020000|2021-09-20 09:27:00|147.61|145.41|147.54|145.34|147.61|145.41|147.54|145.34|0
1632130030000|2021-09-20 09:27:10|147.61|145.41|147.47|145.27|147.61|145.41|147.47|145.27|0
1632130040000|2021-09-20 09:27:20|147.33|145.13|147.47|145.27|147.54|145.34|147.33|145.13|0
1632130050000|2021-09-20 09:27:30|147.54|145.34|147.54|145.34|147.61|145.41|147.54|145.34|0
1632130060000|2021-09-20 09:27:40|147.61|145.41|147.61|145.41|147.68|145.48|147.61|145.41|0
1632130070000|2021-09-20 09:27:50|147.54|145.34|147.54|145.34|147.54|145.34|147.47|145.27|0
1632130080000|2021-09-20 09:28:00|147.61|145.41|147.75|145.55|147.75|145.55|147.57|145.37|0
1632130090000|2021-09-20 09:28:10|147.82|145.62|147.75|145.55|147.82|145.62|147.68|145.48|0
1632130100000|2021-09-20 09:28:20|147.68|145.48|147.75|145.55|147.75|145.55|147.68|145.48|0
1632130110000|2021-09-20 09:28:30|147.82|145.62|147.75|145.55|147.82|145.62|147.75|145.55|0
1632130120000|2021-09-20 09:28:40|147.82|145.62|147.89|145.69|147.89|145.69|147.82|145.62|0
1632130130000|2021-09-20 09:28:50|148.03|145.83|147.96|145.76|148.03|145.83|147.96|145.76|0
1632130140000|2021-09-20 09:29:00|148|145.8|147.96|145.76|148.03|145.83|147.96|145.76|0
1632130150000|2021-09-20 09:29:10|147.89|145.69|147.75|145.55|147.89|145.69|147.75|145.55|0
1632130160000|2021-09-20 09:29:20|147.89|145.69|147.89|145.69|147.96|145.76|147.89|145.69|0
1632130170000|2021-09-20 09:29:30|147.86|145.66|147.89|145.69|147.89|145.69|147.86|145.66|0
1632130180000|2021-09-20 09:29:40|147.96|145.76|147.93|145.73|147.96|145.76|147.93|145.73|0
1632130190000|2021-09-20 09:29:50|147.96|145.76|147.96|145.76|148.03|145.83|147.96|145.76|0
1632130200000|2021-09-20 09:30:00|148.03|145.83|148.1|145.9|148.1|145.9|148.03|145.83|0
1632130210000|2021-09-20 09:30:10|148.14|145.94|147.93|145.73|148.14|145.94|147.89|145.69|0
1632130220000|2021-09-20 09:30:20|147.89|145.69|147.82|145.62|147.89|145.69|147.82|145.62|0
1632130230000|2021-09-20 09:30:30|147.78|145.58|147.96|145.76|147.96|145.76|147.75|145.55|0
1632130240000|2021-09-20 09:30:40|148.03|145.83|147.96|145.76|148.03|145.83|147.96|145.76|0
1632130250000|2021-09-20 09:30:50|147.89|145.69|147.82|145.62|147.89|145.69|147.82|145.62|0
1632130270000|2021-09-20 09:31:10|147.89|145.69|147.82|145.62|147.89|145.69|147.82|145.62|0
1632130280000|2021-09-20 09:31:20|147.96|145.76|147.89|145.69|147.96|145.76|147.89|145.69|0
1632130290000|2021-09-20 09:31:30|147.96|145.76|147.85|145.65|147.96|145.76|147.82|145.62|0
1632130300000|2021-09-20 09:31:40|147.82|145.62|147.96|145.76|147.96|145.76|147.82|145.62|0
1632130320000|2021-09-20 09:32:00|147.89|145.69|147.89|145.69|147.89|145.69|147.89|145.69|0
1632130330000|2021-09-20 09:32:10|147.82|145.62|147.96|145.76|147.96|145.76|147.82|145.62|0
1632130340000|2021-09-20 09:32:20|147.89|145.69|147.75|145.55|147.89|145.69|147.75|145.55|0
1632130350000|2021-09-20 09:32:30|147.82|145.62|147.89|145.69|147.89|145.69|147.82|145.62|0
1632130360000|2021-09-20 09:32:40|147.85|145.65|147.89|145.69|147.96|145.76|147.82|145.62|0
1632130370000|2021-09-20 09:32:50|147.96|145.76|148.03|145.83|148.03|145.83|147.96|145.76|0
1632130380000|2021-09-20 09:33:00|148|145.8|148.03|145.83|148.03|145.83|147.96|145.76|0
1632130390000|2021-09-20 09:33:10|148|145.8|148.03|145.83|148.03|145.83|147.96|145.76|0
1632130400000|2021-09-20 09:33:20|148.1|145.9|148.14|145.94|148.14|145.94|148.1|145.9|0
1632130410000|2021-09-20 09:33:30|148.03|145.83|147.96|145.76|148.03|145.83|147.96|145.76|0
1632130430000|2021-09-20 09:33:50|148.03|145.83|148.17|145.97|148.17|145.97|148.03|145.83|0
1632130440000|2021-09-20 09:34:00|148.14|145.94|148.1|145.9|148.14|145.94|148.07|145.87|0
1632130450000|2021-09-20 09:34:10|148.17|145.97|148.17|145.97|148.17|145.97|148.1|145.9|0
1632130460000|2021-09-20 09:34:20|148.24|146.04|148.17|145.97|148.24|146.04|148.17|145.97|0
1632130470000|2021-09-20 09:34:30|148.21|146.01|148.21|146.01|148.21|146.01|148.21|146.01|0
1632130480000|2021-09-20 09:34:40|148.24|146.04|148.24|146.04|148.24|146.04|148.24|146.04|0
1632130490000|2021-09-20 09:34:50|148.17|145.97|148.17|145.97|148.17|145.97|148.03|145.83|0
1632130500000|2021-09-20 09:35:00|148.14|145.94|148.17|145.97|148.17|145.97|148.14|145.94|0
1632130510000|2021-09-20 09:35:10|148.21|146.01|148.38|146.18|148.38|146.18|148.21|146.01|0
1632130520000|2021-09-20 09:35:20|148.31|146.11|148.17|145.97|148.31|146.11|148.17|145.97|0
1632130530000|2021-09-20 09:35:30|148.1|145.9|148.1|145.9|148.1|145.9|148.1|145.9|0
1632130540000|2021-09-20 09:35:40|148.17|145.97|148.38|146.18|148.38|146.18|148.17|145.97|0
1632130550000|2021-09-20 09:35:50|148.31|146.11|148.38|146.18|148.38|146.18|148.31|146.11|0
1632130560000|2021-09-20 09:36:00|148.35|146.15|148.31|146.11|148.38|146.18|148.31|146.11|0
1632130570000|2021-09-20 09:36:10|148.35|146.15|148.45|146.25|148.45|146.25|148.35|146.15|0
1632130580000|2021-09-20 09:36:20|148.42|146.22|148.38|146.18|148.42|146.22|148.38|146.18|0
1632130590000|2021-09-20 09:36:30|148.31|146.11|148.38|146.18|148.38|146.18|148.31|146.11|0
1632130600000|2021-09-20 09:36:40|148.45|146.25|148.45|146.25|148.45|146.25|148.45|146.25|0
1632130610000|2021-09-20 09:36:50|148.38|146.18|148.38|146.18|148.38|146.18|148.38|146.18|0
1632130620000|2021-09-20 09:37:00|148.31|146.11|148.45|146.25|148.45|146.25|148.31|146.11|0
1632130640000|2021-09-20 09:37:20|148.52|146.32|148.45|146.25|148.52|146.32|148.45|146.25|0
1632130650000|2021-09-20 09:37:30|148.52|146.32|148.52|146.32|148.52|146.32|148.45|146.25|0
1632130660000|2021-09-20 09:37:40|148.59|146.39|148.52|146.32|148.59|146.39|148.52|146.32|0
1632130670000|2021-09-20 09:37:50|148.66|146.46|148.59|146.39|148.66|146.46|148.59|146.39|0
1632130680000|2021-09-20 09:38:00|148.52|146.32|148.45|146.25|148.52|146.32|148.45|146.25|0
1632130690000|2021-09-20 09:38:10|148.38|146.18|148.52|146.32|148.52|146.32|148.38|146.18|0
1632130700000|2021-09-20 09:38:20|148.59|146.39|148.59|146.39|148.66|146.46|148.56|146.36|0
1632130710000|2021-09-20 09:38:30|148.66|146.46|148.73|146.53|148.73|146.53|148.66|146.46|0
1632130720000|2021-09-20 09:38:40|148.8|146.6|148.8|146.6|148.8|146.6|148.8|146.6|0
1632130730000|2021-09-20 09:38:50|148.73|146.53|148.73|146.53|148.77|146.57|148.73|146.53|0
1632130740000|2021-09-20 09:39:00|148.77|146.57|148.8|146.6|148.8|146.6|148.73|146.53|0
1632130750000|2021-09-20 09:39:10|148.73|146.53|148.73|146.53|148.73|146.53|148.73|146.53|0
1632130760000|2021-09-20 09:39:20|148.66|146.46|148.56|146.36|148.66|146.46|148.56|146.36|0
1632130770000|2021-09-20 09:39:30|148.52|146.32|148.59|146.39|148.59|146.39|148.52|146.32|0
1632130780000|2021-09-20 09:39:40|148.56|146.36|148.59|146.39|148.59|146.39|148.56|146.36|0
1632130790000|2021-09-20 09:39:50|148.56|146.36|148.59|146.39|148.66|146.46|148.56|146.36|0
1632130800000|2021-09-20 09:40:00|148.66|146.46|148.73|146.53|148.73|146.53|148.59|146.39|0
1632130820000|2021-09-20 09:40:20|148.66|146.46|148.66|146.46|148.73|146.53|148.66|146.46|0
1632130830000|2021-09-20 09:40:30|148.73|146.53|148.73|146.53|148.73|146.53|148.73|146.53|0
1632130840000|2021-09-20 09:40:40|148.8|146.6|148.8|146.6|148.8|146.6|148.8|146.6|0
1632130860000|2021-09-20 09:41:00|148.87|146.67|148.91|146.71|148.91|146.71|148.87|146.67|0
1632130870000|2021-09-20 09:41:10|148.87|146.67|148.95|146.75|148.95|146.75|148.87|146.67|0
1632130910000|2021-09-20 09:41:50|148.91|146.71|148.87|146.67|148.91|146.71|148.87|146.67|0
1632130920000|2021-09-20 09:42:00|148.94|146.74|149.09|146.89|149.09|146.89|148.94|146.74|0
1632130930000|2021-09-20 09:42:10|149.3|147.1|149.3|147.1|149.37|147.17|149.3|147.1|0
1632130940000|2021-09-20 09:42:20|149.23|147.03|149.09|146.89|149.23|147.03|149.02|146.82|0
1632130950000|2021-09-20 09:42:30|149.02|146.82|148.87|146.67|149.02|146.82|148.87|146.67|0
1632130960000|2021-09-20 09:42:40|148.8|146.6|148.94|146.74|148.94|146.74|148.8|146.6|0
1632130970000|2021-09-20 09:42:50|148.98|146.78|149.02|146.82|149.02|146.82|148.94|146.74|0
1632130980000|2021-09-20 09:43:00|149.09|146.89|149.16|146.96|149.23|147.03|149.09|146.89|0
1632130990000|2021-09-20 09:43:10|149.23|147.03|149.23|147.03|149.23|147.03|149.23|147.03|0
1632131000000|2021-09-20 09:43:20|149.16|146.96|149.3|147.1|149.3|147.1|149.16|146.96|0
1632131010000|2021-09-20 09:43:30|149.16|146.96|149.3|147.1|149.3|147.1|149.16|146.96|0
1632131020000|2021-09-20 09:43:40|149.23|147.03|149.3|147.1|149.3|147.1|149.23|147.03|0
1632131030000|2021-09-20 09:43:50|149.23|147.03|149.23|147.03|149.23|147.03|149.23|147.03|0
1632131040000|2021-09-20 09:44:00|149.27|147.07|149.37|147.17|149.37|147.17|149.27|147.07|0
1632131050000|2021-09-20 09:44:10|149.3|147.1|149.26|147.06|149.3|147.1|149.23|147.03|0
1632131060000|2021-09-20 09:44:20|149.23|147.03|149.09|146.89|149.23|147.03|149.09|146.89|0
1632131070000|2021-09-20 09:44:30|149.16|146.96|149.16|146.96|149.16|146.96|149.16|146.96|0
1632131080000|2021-09-20 09:44:40|149.23|147.03|149.37|147.17|149.37|147.17|149.16|146.96|0
1632131090000|2021-09-20 09:44:50|149.3|147.1|149.16|146.96|149.3|147.1|149.16|146.96|0
1632131100000|2021-09-20 09:45:00|149.09|146.89|149.09|146.89|149.16|146.96|149.09|146.89|0
1632131110000|2021-09-20 09:45:10|149.16|146.96|149.3|147.1|149.3|147.1|149.16|146.96|0
1632131120000|2021-09-20 09:45:20|149.23|147.03|149.23|147.03|149.23|147.03|149.23|147.03|0
1632131130000|2021-09-20 09:45:30|149.3|147.1|149.23|147.03|149.3|147.1|149.23|147.03|0
1632131140000|2021-09-20 09:45:40|149.16|146.96|149.16|146.96|149.16|146.96|149.16|146.96|0
1632131150000|2021-09-20 09:45:50|149.23|147.03|149.37|147.17|149.37|147.17|149.23|147.03|0
1632131160000|2021-09-20 09:46:00|149.3|147.1|149.37|147.17|149.37|147.17|149.3|147.1|0
1632131170000|2021-09-20 09:46:10|149.3|147.1|149.37|147.17|149.37|147.17|149.3|147.1|0
1632131180000|2021-09-20 09:46:20|149.51|147.31|149.44|147.24|149.51|147.31|149.44|147.24|0
1632131190000|2021-09-20 09:46:30|149.37|147.17|149.51|147.31|149.51|147.31|149.37|147.17|0
1632131200000|2021-09-20 09:46:40|149.58|147.38|149.65|147.45|149.65|147.45|149.58|147.38|0
1632131210000|2021-09-20 09:46:50|149.8|147.6|149.65|147.45|149.8|147.6|149.65|147.45|0
1632131220000|2021-09-20 09:47:00|149.72|147.52|149.65|147.45|149.72|147.52|149.65|147.45|0
1632131230000|2021-09-20 09:47:10|149.58|147.38|149.3|147.1|149.58|147.38|149.3|147.1|0
1632131240000|2021-09-20 09:47:20|149.23|147.03|149.37|147.17|149.37|147.17|149.23|147.03|0
1632131250000|2021-09-20 09:47:30|149.44|147.24|149.33|147.13|149.44|147.24|149.33|147.13|0
1632131260000|2021-09-20 09:47:40|149.41|147.21|149.51|147.31|149.51|147.31|149.41|147.21|0
1632131270000|2021-09-20 09:47:50|149.48|147.28|149.44|147.24|149.51|147.31|149.44|147.24|0
1632131290000|2021-09-20 09:48:10|149.51|147.31|149.58|147.38|149.58|147.38|149.51|147.31|0
1632131300000|2021-09-20 09:48:20|149.51|147.31|149.44|147.24|149.51|147.31|149.44|147.24|0
1632131310000|2021-09-20 09:48:30|149.48|147.28|149.51|147.31|149.51|147.31|149.48|147.28|0
1632131320000|2021-09-20 09:48:40|149.58|147.38|149.55|147.35|149.58|147.38|149.55|147.35|0
1632131330000|2021-09-20 09:48:50|149.58|147.38|149.51|147.31|149.58|147.38|149.44|147.24|0
1632131340000|2021-09-20 09:49:00|149.44|147.24|149.58|147.38|149.58|147.38|149.44|147.24|0
1632131350000|2021-09-20 09:49:10|149.51|147.31|149.4|147.2|149.51|147.31|149.4|147.2|0
1632131360000|2021-09-20 09:49:20|149.44|147.24|149.51|147.31|149.51|147.31|149.44|147.24|0
1632131370000|2021-09-20 09:49:30|149.58|147.38|149.58|147.38|149.65|147.45|149.58|147.38|0
1632131380000|2021-09-20 09:49:40|149.51|147.31|149.44|147.24|149.51|147.31|149.44|147.24|0
1632131390000|2021-09-20 09:49:50|149.48|147.28|149.51|147.31|149.51|147.31|149.48|147.28|0
1632131400000|2021-09-20 09:50:00|149.58|147.38|149.58|147.38|149.65|147.45|149.58|147.38|0
1632131410000|2021-09-20 09:50:10|149.51|147.31|149.44|147.24|149.51|147.31|149.44|147.24|0
1632131420000|2021-09-20 09:50:20|149.51|147.31|149.58|147.38|149.58|147.38|149.44|147.24|0
1632131430000|2021-09-20 09:50:30|149.72|147.52|149.94|147.74|149.94|147.74|149.72|147.52|0
1632131440000|2021-09-20 09:50:40|149.87|147.67|150.01|147.81|150.01|147.81|149.87|147.67|0
1632131450000|2021-09-20 09:50:50|149.94|147.74|149.94|147.74|149.97|147.77|149.94|147.74|0
1632131460000|2021-09-20 09:51:00|149.97|147.77|149.94|147.74|149.97|147.77|149.94|147.74|0
1632131470000|2021-09-20 09:51:10|150.01|147.81|149.87|147.67|150.01|147.81|149.87|147.67|0
1632131480000|2021-09-20 09:51:20|149.94|147.74|149.58|147.38|149.94|147.74|149.58|147.38|0
1632131500000|2021-09-20 09:51:40|149.51|147.31|149.37|147.17|149.51|147.31|149.37|147.17|0
1632131510000|2021-09-20 09:51:50|149.44|147.24|149.58|147.38|149.58|147.38|149.44|147.24|0
1632131520000|2021-09-20 09:52:00|149.51|147.31|149.58|147.38|149.58|147.38|149.51|147.31|0
1632131530000|2021-09-20 09:52:10|149.51|147.31|149.26|147.06|149.51|147.31|149.26|147.06|0
1632131540000|2021-09-20 09:52:20|149.22|147.02|149.22|147.02|149.22|147.02|149.22|147.02|0
1632131550000|2021-09-20 09:52:30|149.15|146.95|149.15|146.95|149.15|146.95|149.15|146.95|0
1632131560000|2021-09-20 09:52:40|149.12|146.92|149.29|147.09|149.29|147.09|149.12|146.92|0
1632131570000|2021-09-20 09:52:50|149.15|146.95|149.29|147.09|149.29|147.09|149.15|146.95|0
1632131580000|2021-09-20 09:53:00|149.37|147.17|149.15|146.95|149.37|147.17|149.15|146.95|0
1632131590000|2021-09-20 09:53:10|149.26|147.06|149.37|147.17|149.37|147.17|149.26|147.06|0
1632131600000|2021-09-20 09:53:20|149.44|147.24|149.29|147.09|149.44|147.24|149.29|147.09|0
1632131620000|2021-09-20 09:53:40|149.22|147.02|149.15|146.95|149.22|147.02|149.15|146.95|0
1632131630000|2021-09-20 09:53:50|149.08|146.88|149.12|146.92|149.12|146.92|149.08|146.88|0
1632131640000|2021-09-20 09:54:00|149.15|146.95|149.15|146.95|149.15|146.95|149.15|146.95|0
1632131650000|2021-09-20 09:54:10|149.19|146.99|149.08|146.88|149.19|146.99|149.08|146.88|0
1632131660000|2021-09-20 09:54:20|149.01|146.81|149.08|146.88|149.08|146.88|149.01|146.81|0
1632131670000|2021-09-20 09:54:30|149.15|146.95|149.08|146.88|149.15|146.95|149.08|146.88|0
1632131680000|2021-09-20 09:54:40|149.01|146.81|149.15|146.95|149.15|146.95|149.01|146.81|0
1632131690000|2021-09-20 09:54:50|149.08|146.88|148.94|146.74|149.08|146.88|148.94|146.74|0
1632131700000|2021-09-20 09:55:00|149.01|146.81|149.15|146.95|149.15|146.95|149.01|146.81|0
1632131710000|2021-09-20 09:55:10|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1632131720000|2021-09-20 09:55:20|149.15|146.95|149.15|146.95|149.15|146.95|149.15|146.95|0
1632131730000|2021-09-20 09:55:30|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1632131740000|2021-09-20 09:55:40|149.15|146.95|149.15|146.95|149.15|146.95|149.08|146.88|0
1632131750000|2021-09-20 09:55:50|149.08|146.88|149.01|146.81|149.15|146.95|149.01|146.81|0
1632131760000|2021-09-20 09:56:00|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1632131770000|2021-09-20 09:56:10|149.05|146.85|149.08|146.88|149.08|146.88|149.05|146.85|0
1632131780000|2021-09-20 09:56:20|149.15|146.95|149.15|146.95|149.15|146.95|149.15|146.95|0
1632131790000|2021-09-20 09:56:30|149.08|146.88|149.08|146.88|149.12|146.92|149.08|146.88|0
1632131800000|2021-09-20 09:56:40|149.15|146.95|149.15|146.95|149.15|146.95|149.15|146.95|0
1632131810000|2021-09-20 09:56:50|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1632131820000|2021-09-20 09:57:00|149.01|146.81|149.15|146.95|149.15|146.95|149.01|146.81|0
1632131830000|2021-09-20 09:57:10|149.12|146.92|149.08|146.88|149.12|146.92|149.08|146.88|0
1632131840000|2021-09-20 09:57:20|149.15|146.95|149.15|146.95|149.15|146.95|149.15|146.95|0
1632131860000|2021-09-20 09:57:40|149.08|146.88|149.19|146.99|149.19|146.99|149.08|146.88|0
1632131870000|2021-09-20 09:57:50|149.22|147.02|149.22|147.02|149.22|147.02|149.22|147.02|0
1632131890000|2021-09-20 09:58:10|149.15|146.95|149.08|146.88|149.15|146.95|149.08|146.88|0
1632131900000|2021-09-20 09:58:20|149.15|146.95|149.15|146.95|149.15|146.95|149.08|146.88|0
1632131910000|2021-09-20 09:58:30|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1632131920000|2021-09-20 09:58:40|149.01|146.81|148.9|146.7|149.01|146.81|148.79|146.59|0
1632131930000|2021-09-20 09:58:50|148.87|146.67|149.12|146.92|149.12|146.92|148.87|146.67|0
1632131940000|2021-09-20 09:59:00|149.08|146.88|149.08|146.88|149.15|146.95|149.08|146.88|0
1632131950000|2021-09-20 09:59:10|149.04|146.84|149.15|146.95|149.15|146.95|149.04|146.84|0
1632131960000|2021-09-20 09:59:20|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1632131970000|2021-09-20 09:59:30|149.01|146.81|149.01|146.81|149.01|146.81|149.01|146.81|0
1632131980000|2021-09-20 09:59:40|148.94|146.74|149.08|146.88|149.08|146.88|148.94|146.74|0
1632132000000|2021-09-20 10:00:00|149.15|146.95|149.22|147.02|149.22|147.02|149.15|146.95|0
1632132010000|2021-09-20 10:00:10|149.01|146.81|149.01|146.81|149.01|146.81|149.01|146.81|0
1632132020000|2021-09-20 10:00:20|149.04|146.84|149.08|146.88|149.08|146.88|149.04|146.84|0
1632132030000|2021-09-20 10:00:30|149.04|146.84|148.94|146.74|149.04|146.84|148.94|146.74|0
1632132040000|2021-09-20 10:00:40|148.86|146.66|149.01|146.81|149.01|146.81|148.86|146.66|0
1632132050000|2021-09-20 10:00:50|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1632132070000|2021-09-20 10:01:10|149.01|146.81|149.01|146.81|149.08|146.88|149.01|146.81|0
1632132080000|2021-09-20 10:01:20|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1632132100000|2021-09-20 10:01:40|149.01|146.81|149.01|146.81|149.01|146.81|149.01|146.81|0
1632132110000|2021-09-20 10:01:50|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1632132130000|2021-09-20 10:02:10|148.93|146.73|148.93|146.73|149.01|146.81|148.93|146.73|0
1632132140000|2021-09-20 10:02:20|148.86|146.66|148.86|146.66|148.86|146.66|148.86|146.66|0
1632132150000|2021-09-20 10:02:30|148.79|146.59|148.93|146.73|148.93|146.73|148.79|146.59|0
1632132160000|2021-09-20 10:02:40|148.86|146.66|148.93|146.73|148.93|146.73|148.86|146.66|0
1632132170000|2021-09-20 10:02:50|148.86|146.66|148.93|146.73|148.93|146.73|148.86|146.66|0
1632132180000|2021-09-20 10:03:00|148.86|146.66|148.9|146.7|148.9|146.7|148.86|146.66|0
1632132190000|2021-09-20 10:03:10|148.86|146.66|148.93|146.73|148.93|146.73|148.79|146.59|0
1632132200000|2021-09-20 10:03:20|148.86|146.66|148.79|146.59|148.86|146.66|148.79|146.59|0
1632132210000|2021-09-20 10:03:30|148.72|146.52|148.58|146.38|148.72|146.52|148.58|146.38|0
1632132230000|2021-09-20 10:03:50|148.51|146.31|148.47|146.27|148.51|146.31|148.47|146.27|0
1632132240000|2021-09-20 10:04:00|148.58|146.38|148.51|146.31|148.58|146.38|148.44|146.24|0
1632132250000|2021-09-20 10:04:10|148.58|146.38|148.58|146.38|148.58|146.38|148.58|146.38|0
1632132260000|2021-09-20 10:04:20|148.65|146.45|148.65|146.45|148.72|146.52|148.65|146.45|0
1632132270000|2021-09-20 10:04:30|148.72|146.52|148.79|146.59|148.79|146.59|148.72|146.52|0
1632132280000|2021-09-20 10:04:40|148.72|146.52|148.79|146.59|148.79|146.59|148.72|146.52|0
1632132310000|2021-09-20 10:05:10|148.72|146.52|148.65|146.45|148.72|146.52|148.65|146.45|0
1632132330000|2021-09-20 10:05:30|148.58|146.38|148.51|146.31|148.58|146.38|148.51|146.31|0
1632132340000|2021-09-20 10:05:40|148.37|146.17|148.44|146.24|148.51|146.31|148.37|146.17|0
1632132350000|2021-09-20 10:05:50|148.37|146.17|148.22|146.02|148.37|146.17|148.22|146.02|0
1632132360000|2021-09-20 10:06:00|148.15|145.95|148.15|145.95|148.22|146.02|148.15|145.95|0
1632132370000|2021-09-20 10:06:10|148.12|145.92|148.08|145.88|148.15|145.95|148.08|145.88|0
1632132380000|2021-09-20 10:06:20|148.15|145.95|148.08|145.88|148.15|145.95|148.08|145.88|0
1632132390000|2021-09-20 10:06:30|148.15|145.95|148.15|145.95|148.15|145.95|148.15|145.95|0
1632132400000|2021-09-20 10:06:40|148.19|145.99|148.19|145.99|148.19|145.99|148.19|145.99|0
1632132410000|2021-09-20 10:06:50|148.15|145.95|148.01|145.81|148.15|145.95|148.01|145.81|0
1632132420000|2021-09-20 10:07:00|148.08|145.88|148.08|145.88|148.08|145.88|148.08|145.88|0
1632132430000|2021-09-20 10:07:10|148.15|145.95|148.15|145.95|148.15|145.95|148.15|145.95|0
1632132440000|2021-09-20 10:07:20|148.08|145.88|148.15|145.95|148.15|145.95|148.08|145.88|0
1632132450000|2021-09-20 10:07:30|148.08|145.88|148.08|145.88|148.08|145.88|148.08|145.88|0
1632132460000|2021-09-20 10:07:40|148.15|145.95|148.08|145.88|148.15|145.95|148.08|145.88|0
1632132480000|2021-09-20 10:08:00|147.94|145.74|147.94|145.74|147.94|145.74|147.94|145.74|0
1632132500000|2021-09-20 10:08:20|147.87|145.67|147.94|145.74|147.94|145.74|147.87|145.67|0
1632132510000|2021-09-20 10:08:30|147.66|145.46|147.73|145.53|147.73|145.53|147.66|145.46|0
1632132520000|2021-09-20 10:08:40|147.8|145.6|148.15|145.95|148.15|145.95|147.8|145.6|0
1632132530000|2021-09-20 10:08:50|148.01|145.81|148.08|145.88|148.08|145.88|148.01|145.81|0
1632132540000|2021-09-20 10:09:00|148.15|145.95|148.22|146.02|148.22|146.02|148.15|145.95|0
1632132550000|2021-09-20 10:09:10|148.29|146.09|147.94|145.74|148.29|146.09|147.94|145.74|0
1632132560000|2021-09-20 10:09:20|148.05|145.85|148.15|145.95|148.15|145.95|148.05|145.85|0
1632132580000|2021-09-20 10:09:40|148.08|145.88|148.08|145.88|148.08|145.88|148.08|145.88|0
1632132590000|2021-09-20 10:09:50|148.15|145.95|148.12|145.92|148.15|145.95|148.08|145.88|0
1632132600000|2021-09-20 10:10:00|148.15|145.95|148.15|145.95|148.15|145.95|148.12|145.92|0
1632132610000|2021-09-20 10:10:10|148.22|146.02|148.22|146.02|148.22|146.02|148.22|146.02|0
1632132620000|2021-09-20 10:10:20|148.29|146.09|148.36|146.16|148.36|146.16|148.29|146.09|0
1632132630000|2021-09-20 10:10:30|148.29|146.09|148.29|146.09|148.29|146.09|148.22|146.02|0
1632132650000|2021-09-20 10:10:50|148.36|146.16|148.36|146.16|148.36|146.16|148.36|146.16|0
1632132660000|2021-09-20 10:11:00|148.43|146.23|148.58|146.38|148.58|146.38|148.43|146.23|0
1632132670000|2021-09-20 10:11:10|148.51|146.31|148.5|146.3|148.51|146.31|148.5|146.3|0
1632132690000|2021-09-20 10:11:30|148.43|146.23|148.36|146.16|148.43|146.23|148.29|146.09|0
1632132700000|2021-09-20 10:11:40|148.5|146.3|148.5|146.3|148.5|146.3|148.5|146.3|0
1632132720000|2021-09-20 10:12:00|148.43|146.23|148.5|146.3|148.5|146.3|148.36|146.16|0
1632132730000|2021-09-20 10:12:10|148.43|146.23|148.5|146.3|148.5|146.3|148.43|146.23|0
1632132740000|2021-09-20 10:12:20|148.43|146.23|148.5|146.3|148.5|146.3|148.43|146.23|0
1632132760000|2021-09-20 10:12:40|148.43|146.23|148.43|146.23|148.43|146.23|148.43|146.23|0
1632132770000|2021-09-20 10:12:50|148.5|146.3|148.5|146.3|148.5|146.3|148.5|146.3|0
1632132780000|2021-09-20 10:13:00|148.57|146.37|148.57|146.37|148.57|146.37|148.57|146.37|0
1632132790000|2021-09-20 10:13:10|148.65|146.45|148.72|146.52|148.72|146.52|148.65|146.45|0
1632132800000|2021-09-20 10:13:20|148.57|146.37|148.57|146.37|148.57|146.37|148.57|146.37|0
1632132830000|2021-09-20 10:13:50|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1632132840000|2021-09-20 10:14:00|148.61|146.41|148.57|146.37|148.61|146.41|148.57|146.37|0
1632132850000|2021-09-20 10:14:10|148.5|146.3|148.5|146.3|148.57|146.37|148.5|146.3|0
1632132860000|2021-09-20 10:14:20|148.43|146.23|148.43|146.23|148.43|146.23|148.43|146.23|0
1632132870000|2021-09-20 10:14:30|148.5|146.3|148.5|146.3|148.5|146.3|148.5|146.3|0
1632132880000|2021-09-20 10:14:40|148.43|146.23|148.43|146.23|148.43|146.23|148.43|146.23|0
1632132890000|2021-09-20 10:14:50|148.47|146.27|148.5|146.3|148.5|146.3|148.47|146.27|0
1632132920000|2021-09-20 10:15:20|148.43|146.23|148.36|146.16|148.43|146.23|148.36|146.16|0
1632132930000|2021-09-20 10:15:30|148.29|146.09|148.36|146.16|148.36|146.16|148.29|146.09|0
1632132940000|2021-09-20 10:15:40|148.29|146.09|148.22|146.02|148.29|146.09|148.22|146.02|0
1632132960000|2021-09-20 10:16:00|148.15|145.95|148.01|145.81|148.15|145.95|148.01|145.81|0
1632132970000|2021-09-20 10:16:10|148.08|145.88|147.94|145.74|148.08|145.88|147.94|145.74|0
1632132980000|2021-09-20 10:16:20|147.87|145.67|147.87|145.67|147.87|145.67|147.8|145.6|0
1632132990000|2021-09-20 10:16:30|147.94|145.74|148.15|145.95|148.15|145.95|147.9|145.7|0
1632133000000|2021-09-20 10:16:40|148.22|146.02|148.15|145.95|148.22|146.02|148.15|145.95|0
1632133010000|2021-09-20 10:16:50|148.08|145.88|148.15|145.95|148.15|145.95|148.01|145.81|0
1632133020000|2021-09-20 10:17:00|148.11|145.91|148.22|146.02|148.22|146.02|148.11|145.91|0
1632133030000|2021-09-20 10:17:10|148.15|145.95|148.22|146.02|148.22|146.02|148.15|145.95|0
1632133040000|2021-09-20 10:17:20|148.15|145.95|148.15|145.95|148.29|146.09|148.15|145.95|0
1632133050000|2021-09-20 10:17:30|148.22|146.02|148.22|146.02|148.22|146.02|148.15|145.95|0
1632133090000|2021-09-20 10:18:10|148.15|145.95|148.08|145.88|148.15|145.95|148.08|145.88|0
1632133100000|2021-09-20 10:18:20|145.4|143.2|145.4|143.2|145.4|143.2|145.4|143.2|0
1632133110000|2021-09-20 10:18:30|148.49|146.29|148.42|146.22|148.49|146.29|148.42|146.22|0
1632133120000|2021-09-20 10:18:40|148.28|146.08|146.29|144.09|148.31|146.11|146.29|144.09|0
1632133130000|2021-09-20 10:18:50|146.36|144.16|146.43|144.23|146.43|144.23|146.36|144.16|0
1632133140000|2021-09-20 10:19:00|146.36|144.16|146.36|144.16|146.36|144.16|146.29|144.09|0
1632133150000|2021-09-20 10:19:10|146.43|144.23|147.46|145.26|147.46|145.26|146.43|144.23|0
1632133160000|2021-09-20 10:19:20|147.53|145.33|147.53|145.33|147.53|145.33|147.46|145.26|0
1632133170000|2021-09-20 10:19:30|147.46|145.26|147.46|145.26|147.46|145.26|147.46|145.26|0
1632133180000|2021-09-20 10:19:40|147.53|145.33|147.67|145.47|147.67|145.47|147.53|145.33|0
1632133190000|2021-09-20 10:19:50|147.53|145.33|147.53|145.33|147.53|145.33|147.53|145.33|0
1632133230000|2021-09-20 10:20:30|147.6|145.4|147.46|145.26|147.6|145.4|147.46|145.26|0
1632133240000|2021-09-20 10:20:40|147.53|145.33|147.53|145.33|147.53|145.33|147.53|145.33|0
1632133250000|2021-09-20 10:20:50|147.46|145.26|147.46|145.26|147.46|145.26|147.46|145.26|0
1632133260000|2021-09-20 10:21:00|147.53|145.33|147.53|145.33|147.53|145.33|147.53|145.33|0
1632133280000|2021-09-20 10:21:20|147.42|145.22|147.42|145.22|147.42|145.22|147.42|145.22|0
1632133290000|2021-09-20 10:21:30|147.46|145.26|147.46|145.26|147.46|145.26|147.46|145.26|0
1632133300000|2021-09-20 10:21:40|147.56|145.36|147.6|145.4|147.6|145.4|147.53|145.33|0
1632133310000|2021-09-20 10:21:50|147.46|145.26|147.32|145.12|147.46|145.26|147.32|145.12|0
1632133320000|2021-09-20 10:22:00|147.39|145.19|147.46|145.26|147.46|145.26|147.39|145.19|0
1632133330000|2021-09-20 10:22:10|147.49|145.29|147.24|145.04|147.53|145.33|147.24|145.04|0
1632133340000|2021-09-20 10:22:20|147.32|145.12|147.46|145.26|147.46|145.26|147.31|145.11|0
1632133360000|2021-09-20 10:22:40|147.42|145.22|147.46|145.26|147.46|145.26|147.42|145.22|0
1632133380000|2021-09-20 10:23:00|147.39|145.19|147.46|145.26|147.46|145.26|147.39|145.19|0
1632133390000|2021-09-20 10:23:10|147.31|145.11|147.39|145.19|147.39|145.19|147.31|145.11|0
1632133400000|2021-09-20 10:23:20|147.46|145.26|147.38|145.18|147.46|145.26|147.38|145.18|0
1632133410000|2021-09-20 10:23:30|147.46|145.26|147.46|145.26|147.46|145.26|147.46|145.26|0
1632133420000|2021-09-20 10:23:40|147.38|145.18|147.38|145.18|147.38|145.18|147.38|145.18|0
1632133430000|2021-09-20 10:23:50|147.31|145.11|147.31|145.11|147.31|145.11|147.31|145.11|0
1632133440000|2021-09-20 10:24:00|147.38|145.18|147.38|145.18|147.38|145.18|147.38|145.18|0
1632133450000|2021-09-20 10:24:10|147.35|145.15|147.38|145.18|147.38|145.18|147.35|145.15|0
1632133460000|2021-09-20 10:24:20|147.31|145.11|147.46|145.26|147.46|145.26|147.31|145.11|0
1632133470000|2021-09-20 10:24:30|147.45|145.25|147.49|145.29|147.49|145.29|147.45|145.25|0
1632133480000|2021-09-20 10:24:40|147.53|145.33|147.53|145.33|147.53|145.33|147.53|145.33|0
1632133490000|2021-09-20 10:24:50|147.45|145.25|147.45|145.25|147.45|145.25|147.38|145.18|0
1632133500000|2021-09-20 10:25:00|147.42|145.22|147.45|145.25|147.45|145.25|147.38|145.18|0
1632133520000|2021-09-20 10:25:20|147.38|145.18|147.38|145.18|147.38|145.18|147.38|145.18|0
1632133530000|2021-09-20 10:25:30|147.24|145.04|147.28|145.08|147.28|145.08|147.24|145.04|0
1632133540000|2021-09-20 10:25:40|147.31|145.11|147.38|145.18|147.38|145.18|147.31|145.11|0
1632133550000|2021-09-20 10:25:50|147.17|144.97|147.17|144.97|147.17|144.97|147.17|144.97|0
1632133560000|2021-09-20 10:26:00|147.03|144.83|147.24|145.04|147.24|145.04|147.03|144.83|0
1632133570000|2021-09-20 10:26:10|147.17|144.97|147.17|144.97|147.21|145.01|147.17|144.97|0
1632133580000|2021-09-20 10:26:20|147.21|145.01|147.21|145.01|147.21|145.01|147.21|145.01|0
1632133590000|2021-09-20 10:26:30|147.24|145.04|147.24|145.04|147.24|145.04|147.24|145.04|0
1632133610000|2021-09-20 10:26:50|147.17|144.97|147.24|145.04|147.24|145.04|147.17|144.97|0
1632133620000|2021-09-20 10:27:00|147.17|144.97|147.24|145.04|147.24|145.04|147.17|144.97|0
1632133630000|2021-09-20 10:27:10|147.17|144.97|147.17|144.97|147.24|145.04|147.17|144.97|0
1632133640000|2021-09-20 10:27:20|147.21|145.01|147.24|145.04|147.24|145.04|147.21|145.01|0
1632133650000|2021-09-20 10:27:30|147.1|144.9|147.1|144.9|147.1|144.9|147.1|144.9|0
1632133660000|2021-09-20 10:27:40|146.82|144.62|146.75|144.55|146.82|144.62|146.75|144.55|0
1632133670000|2021-09-20 10:27:50|146.68|144.48|146.82|144.62|146.82|144.62|146.68|144.48|0
1632133680000|2021-09-20 10:28:00|146.89|144.69|146.82|144.62|146.89|144.69|146.82|144.62|0
1632133720000|2021-09-20 10:28:40|146.75|144.55|146.82|144.62|146.82|144.62|146.75|144.55|0
1632133760000|2021-09-20 10:29:20|146.89|144.69|146.89|144.69|146.89|144.69|146.89|144.69|0
1632133770000|2021-09-20 10:29:30|146.93|144.73|146.96|144.76|146.96|144.76|146.93|144.73|0
1632133780000|2021-09-20 10:29:40|147.03|144.83|147.03|144.83|147.03|144.83|147.03|144.83|0
1632133790000|2021-09-20 10:29:50|146.82|144.62|146.89|144.69|146.89|144.69|146.82|144.62|0
1632133810000|2021-09-20 10:30:10|146.96|144.76|146.89|144.69|146.96|144.76|146.89|144.69|0
1632133830000|2021-09-20 10:30:30|146.82|144.62|146.82|144.62|146.82|144.62|146.82|144.62|0
1632133840000|2021-09-20 10:30:40|146.75|144.55|146.75|144.55|146.75|144.55|146.75|144.55|0
1632133860000|2021-09-20 10:31:00|146.68|144.48|146.75|144.55|146.75|144.55|146.68|144.48|0
1632133870000|2021-09-20 10:31:10|146.89|144.69|146.89|144.69|146.89|144.69|146.89|144.69|0
1632133890000|2021-09-20 10:31:30|146.96|144.76|147.03|144.83|147.03|144.83|146.96|144.76|0
1632133900000|2021-09-20 10:31:40|146.96|144.76|146.89|144.69|146.96|144.76|146.89|144.69|0
1632133910000|2021-09-20 10:31:50|146.96|144.76|146.99|144.79|146.99|144.79|146.96|144.76|0
1632133920000|2021-09-20 10:32:00|147.17|144.97|147.03|144.83|147.17|144.97|147.03|144.83|0
1632133930000|2021-09-20 10:32:10|146.99|144.79|147.03|144.83|147.03|144.83|146.96|144.76|0
1632133950000|2021-09-20 10:32:30|146.96|144.76|146.96|144.76|146.96|144.76|146.96|144.76|0
1632133960000|2021-09-20 10:32:40|146.89|144.69|146.96|144.76|146.96|144.76|146.89|144.69|0
1632133970000|2021-09-20 10:32:50|146.89|144.69|146.89|144.69|146.89|144.69|146.89|144.69|0
1632133990000|2021-09-20 10:33:10|146.82|144.62|146.68|144.48|146.82|144.62|146.68|144.48|0
1632134000000|2021-09-20 10:33:20|146.54|144.34|146.71|144.51|146.71|144.51|146.54|144.34|0
1632134010000|2021-09-20 10:33:30|146.75|144.55|146.82|144.62|146.82|144.62|146.75|144.55|0
1632134020000|2021-09-20 10:33:40|146.89|144.69|146.85|144.65|146.89|144.69|146.82|144.62|0
1632134030000|2021-09-20 10:33:50|146.82|144.62|146.96|144.76|146.96|144.76|146.82|144.62|0
1632134040000|2021-09-20 10:34:00|147.03|144.83|147.03|144.83|147.03|144.83|147.03|144.83|0
1632134070000|2021-09-20 10:34:30|146.89|144.69|146.96|144.76|146.96|144.76|146.89|144.69|0
1632134100000|2021-09-20 10:35:00|147.03|144.83|147.1|144.9|147.1|144.9|147.03|144.83|0
1632134110000|2021-09-20 10:35:10|147.17|144.97|147.17|144.97|147.24|145.04|147.13|144.93|0
1632134120000|2021-09-20 10:35:20|147.1|144.9|147.1|144.9|147.1|144.9|147.1|144.9|0
1632134140000|2021-09-20 10:35:40|147.17|144.97|147.1|144.9|147.17|144.97|147.1|144.9|0
1632134160000|2021-09-20 10:36:00|147.06|144.86|146.96|144.76|147.06|144.86|146.96|144.76|0
1632134180000|2021-09-20 10:36:20|146.92|144.72|146.96|144.76|146.96|144.76|146.89|144.69|0
1632134190000|2021-09-20 10:36:30|147.03|144.83|147.03|144.83|147.06|144.86|147.03|144.83|0
1632134200000|2021-09-20 10:36:40|147.1|144.9|147.03|144.83|147.1|144.9|147.03|144.83|0
1632134210000|2021-09-20 10:36:50|146.99|144.79|147.03|144.83|147.03|144.83|146.99|144.79|0
1632134220000|2021-09-20 10:37:00|146.99|144.79|146.96|144.76|146.99|144.79|146.96|144.76|0
1632134230000|2021-09-20 10:37:10|147.03|144.83|147.1|144.9|147.1|144.9|147.03|144.83|0
1632134240000|2021-09-20 10:37:20|147.03|144.83|147.13|144.93|147.13|144.93|147.03|144.83|0
1632134250000|2021-09-20 10:37:30|147.17|144.97|147.1|144.9|147.17|144.97|147.1|144.9|0
1632134260000|2021-09-20 10:37:40|147.17|144.97|147.52|145.32|147.52|145.32|147.1|144.9|0
1632134270000|2021-09-20 10:37:50|147.45|145.25|147.38|145.18|147.45|145.25|147.38|145.18|0
1632134280000|2021-09-20 10:38:00|147.45|145.25|147.56|145.36|147.56|145.36|147.45|145.25|0
1632134290000|2021-09-20 10:38:10|147.59|145.39|147.66|145.46|147.66|145.46|147.59|145.39|0
1632134300000|2021-09-20 10:38:20|147.8|145.6|147.66|145.46|147.8|145.6|147.66|145.46|0
1632134320000|2021-09-20 10:38:40|147.59|145.39|147.73|145.53|147.73|145.53|147.59|145.39|0
1632134330000|2021-09-20 10:38:50|147.59|145.39|147.59|145.39|147.59|145.39|147.52|145.32|0
1632134340000|2021-09-20 10:39:00|147.52|145.32|147.52|145.32|147.52|145.32|147.52|145.32|0
1632134350000|2021-09-20 10:39:10|147.59|145.39|147.59|145.39|147.59|145.39|147.59|145.39|0
1632134360000|2021-09-20 10:39:20|147.52|145.32|147.59|145.39|147.63|145.43|147.52|145.32|0
1632134370000|2021-09-20 10:39:30|147.66|145.46|147.59|145.39|147.66|145.46|147.59|145.39|0
1632134380000|2021-09-20 10:39:40|147.52|145.32|147.59|145.39|147.59|145.39|147.52|145.32|0
1632134390000|2021-09-20 10:39:50|147.66|145.46|147.59|145.39|147.66|145.46|147.59|145.39|0
1632134400000|2021-09-20 10:40:00|147.66|145.46|147.8|145.6|147.8|145.6|147.59|145.39|0
1632134410000|2021-09-20 10:40:10|147.73|145.53|147.73|145.53|147.73|145.53|147.73|145.53|0
1632134420000|2021-09-20 10:40:20|147.66|145.46|147.73|145.53|147.73|145.53|147.66|145.46|0
1632134430000|2021-09-20 10:40:30|147.77|145.57|147.77|145.57|147.77|145.57|147.73|145.53|0
1632134440000|2021-09-20 10:40:40|147.73|145.53|147.66|145.46|147.73|145.53|147.66|145.46|0
1632134450000|2021-09-20 10:40:50|147.73|145.53|147.66|145.46|147.73|145.53|147.66|145.46|0
1632134460000|2021-09-20 10:41:00|147.59|145.39|147.52|145.32|147.59|145.39|147.52|145.32|0
1632134470000|2021-09-20 10:41:10|147.59|145.39|147.45|145.25|147.59|145.39|147.45|145.25|0
1632134480000|2021-09-20 10:41:20|147.38|145.18|147.45|145.25|147.45|145.25|147.38|145.18|0
1632134490000|2021-09-20 10:41:30|147.38|145.18|147.31|145.11|147.38|145.18|147.31|145.11|0
1632134500000|2021-09-20 10:41:40|147.27|145.07|147.38|145.18|147.41|145.21|147.27|145.07|0
1632134510000|2021-09-20 10:41:50|147.27|145.07|147.38|145.18|147.38|145.18|147.27|145.07|0
1632134520000|2021-09-20 10:42:00|147.34|145.14|147.2|145|147.34|145.14|147.2|145|0
1632134530000|2021-09-20 10:42:10|147.23|145.03|147.23|145.03|147.23|145.03|147.23|145.03|0
1632134540000|2021-09-20 10:42:20|147.27|145.07|147.27|145.07|147.27|145.07|147.27|145.07|0
1632134550000|2021-09-20 10:42:30|147.3|145.1|147.38|145.18|147.38|145.18|147.3|145.1|0
1632134560000|2021-09-20 10:42:40|147.45|145.25|147.38|145.18|147.45|145.25|147.38|145.18|0
1632134570000|2021-09-20 10:42:50|147.3|145.1|147.38|145.18|147.38|145.18|147.3|145.1|0
1632134580000|2021-09-20 10:43:00|147.3|145.1|147.38|145.18|147.38|145.18|147.3|145.1|0
1632134590000|2021-09-20 10:43:10|147.52|145.32|147.52|145.32|147.52|145.32|147.52|145.32|0
1632134600000|2021-09-20 10:43:20|147.59|145.39|147.52|145.32|147.59|145.39|147.52|145.32|0
1632134610000|2021-09-20 10:43:30|147.48|145.28|147.52|145.32|147.52|145.32|147.48|145.28|0
1632134620000|2021-09-20 10:43:40|147.48|145.28|147.45|145.25|147.48|145.28|147.37|145.17|0
1632134630000|2021-09-20 10:43:50|147.37|145.17|147.3|145.1|147.37|145.17|147.3|145.1|0
1632134640000|2021-09-20 10:44:00|147.37|145.17|147.45|145.25|147.59|145.39|147.37|145.17|0
1632134650000|2021-09-20 10:44:10|147.37|145.17|147.37|145.17|147.37|145.17|147.37|145.17|0
1632134660000|2021-09-20 10:44:20|147.45|145.25|147.37|145.17|147.45|145.25|147.37|145.17|0
1632134680000|2021-09-20 10:44:40|147.44|145.24|147.59|145.39|147.59|145.39|147.44|145.24|0
1632134690000|2021-09-20 10:44:50|147.52|145.32|147.44|145.24|147.52|145.32|147.44|145.24|0
1632134700000|2021-09-20 10:45:00|147.37|145.17|147.37|145.17|147.37|145.17|147.37|145.17|0
1632134720000|2021-09-20 10:45:20|147.41|145.21|147.37|145.17|147.41|145.21|147.37|145.17|0
1632134730000|2021-09-20 10:45:30|147.3|145.1|147.3|145.1|147.3|145.1|147.3|145.1|0
1632134740000|2021-09-20 10:45:40|147.23|145.03|147.37|145.17|147.37|145.17|147.23|145.03|0
1632134750000|2021-09-20 10:45:50|147.41|145.21|147.41|145.21|147.41|145.21|147.41|145.21|0
1632134760000|2021-09-20 10:46:00|147.37|145.17|147.37|145.17|147.37|145.17|147.37|145.17|0
1632134780000|2021-09-20 10:46:20|147.3|145.1|147.37|145.17|147.37|145.17|147.23|145.03|0
1632134790000|2021-09-20 10:46:30|147.3|145.1|147.23|145.03|147.3|145.1|147.23|145.03|0
1632134810000|2021-09-20 10:46:50|147.3|145.1|147.3|145.1|147.3|145.1|147.3|145.1|0
1632134820000|2021-09-20 10:47:00|147.27|145.07|147.23|145.03|147.3|145.1|147.23|145.03|0
1632134830000|2021-09-20 10:47:10|147.16|144.96|147.09|144.89|147.16|144.96|147.09|144.89|0
1632134850000|2021-09-20 10:47:30|147.02|144.82|147.02|144.82|147.02|144.82|147.02|144.82|0
1632134860000|2021-09-20 10:47:40|147.09|144.89|147.16|144.96|147.16|144.96|147.09|144.89|0
1632134870000|2021-09-20 10:47:50|147.13|144.93|147.02|144.82|147.13|144.93|147.02|144.82|0
1632134880000|2021-09-20 10:48:00|147.09|144.89|147.02|144.82|147.09|144.89|147.02|144.82|0
1632134890000|2021-09-20 10:48:10|147.16|144.96|147.16|144.96|147.16|144.96|147.16|144.96|0
1632134900000|2021-09-20 10:48:20|147.09|144.89|147.16|144.96|147.16|144.96|147.09|144.89|0
1632134910000|2021-09-20 10:48:30|147.23|145.03|147.37|145.17|147.37|145.17|147.23|145.03|0
1632134920000|2021-09-20 10:48:40|147.3|145.1|147.3|145.1|147.37|145.17|147.3|145.1|0
1632134930000|2021-09-20 10:48:50|147.37|145.17|147.37|145.17|147.37|145.17|147.3|145.1|0
1632134940000|2021-09-20 10:49:00|147.34|145.14|147.37|145.17|147.37|145.17|147.34|145.14|0
1632134950000|2021-09-20 10:49:10|147.41|145.21|147.37|145.17|147.41|145.21|147.37|145.17|0
1632134960000|2021-09-20 10:49:20|147.3|145.1|147.23|145.03|147.3|145.1|147.23|145.03|0
1632134970000|2021-09-20 10:49:30|147.3|145.1|147.16|144.96|147.3|145.1|147.16|144.96|0
1632134980000|2021-09-20 10:49:40|147.2|145|147.16|144.96|147.23|145.03|147.16|144.96|0
1632134990000|2021-09-20 10:49:50|147.23|145.03|147.23|145.03|147.23|145.03|147.23|145.03|0
1632135000000|2021-09-20 10:50:00|147.27|145.07|147.23|145.03|147.27|145.07|147.16|144.96|0
1632135010000|2021-09-20 10:50:10|147.3|145.1|147.23|145.03|147.3|145.1|147.23|145.03|0
1632135020000|2021-09-20 10:50:20|147.3|145.1|147.3|145.1|147.3|145.1|147.3|145.1|0
1632135040000|2021-09-20 10:50:40|147.37|145.17|147.3|145.1|147.37|145.17|147.27|145.07|0
1632135050000|2021-09-20 10:50:50|147.27|145.07|147.3|145.1|147.3|145.1|147.27|145.07|0
1632135060000|2021-09-20 10:51:00|147.27|145.07|147.23|145.03|147.27|145.07|147.23|145.03|0
1632135070000|2021-09-20 10:51:10|147.3|145.1|147.3|145.1|147.3|145.1|147.3|145.1|0
1632135080000|2021-09-20 10:51:20|147.27|145.07|147.27|145.07|147.3|145.1|147.23|145.03|0
1632135090000|2021-09-20 10:51:30|147.23|145.03|147.3|145.1|147.3|145.1|147.23|145.03|0
1632135110000|2021-09-20 10:51:50|147.37|145.17|147.37|145.17|147.37|145.17|147.37|145.17|0
1632135120000|2021-09-20 10:52:00|147.44|145.24|147.44|145.24|147.44|145.24|147.44|145.24|0
1632135140000|2021-09-20 10:52:20|147.37|145.17|147.37|145.17|147.37|145.17|147.37|145.17|0
1632135160000|2021-09-20 10:52:40|147.3|145.1|147.37|145.17|147.37|145.17|147.3|145.1|0
1632135170000|2021-09-20 10:52:50|147.3|145.1|147.51|145.31|147.51|145.31|147.3|145.1|0
1632135180000|2021-09-20 10:53:00|147.55|145.35|147.51|145.31|147.55|145.35|147.51|145.31|0
1632135190000|2021-09-20 10:53:10|147.44|145.24|147.51|145.31|147.51|145.31|147.44|145.24|0
1632135200000|2021-09-20 10:53:20|147.44|145.24|147.37|145.17|147.44|145.24|147.37|145.17|0
1632135210000|2021-09-20 10:53:30|147.3|145.1|147.58|145.38|147.58|145.38|147.3|145.1|0
1632135230000|2021-09-20 10:53:50|147.65|145.45|147.55|145.35|147.65|145.45|147.55|145.35|0
1632135240000|2021-09-20 10:54:00|147.51|145.31|147.44|145.24|147.51|145.31|147.44|145.24|0
1632135250000|2021-09-20 10:54:10|147.51|145.31|147.44|145.24|147.51|145.31|147.44|145.24|0
1632135260000|2021-09-20 10:54:20|147.51|145.31|147.51|145.31|147.58|145.38|147.51|145.31|0
1632135280000|2021-09-20 10:54:40|147.44|145.24|147.44|145.24|147.44|145.24|147.44|145.24|0
1632135290000|2021-09-20 10:54:50|147.51|145.31|147.51|145.31|147.51|145.31|147.51|145.31|0
1632135300000|2021-09-20 10:55:00|147.44|145.24|147.44|145.24|147.44|145.24|147.44|145.24|0
1632135310000|2021-09-20 10:55:10|147.51|145.31|147.51|145.31|147.51|145.31|147.51|145.31|0
1632135320000|2021-09-20 10:55:20|147.58|145.38|147.58|145.38|147.58|145.38|147.58|145.38|0
1632135340000|2021-09-20 10:55:40|147.72|145.52|147.72|145.52|147.72|145.52|147.72|145.52|0
1632135350000|2021-09-20 10:55:50|147.86|145.66|147.86|145.66|147.86|145.66|147.86|145.66|0
1632135360000|2021-09-20 10:56:00|147.93|145.73|148.08|145.88|148.08|145.88|147.93|145.73|0
1632135380000|2021-09-20 10:56:20|148.15|145.95|148.15|145.95|148.15|145.95|148.15|145.95|0
1632135390000|2021-09-20 10:56:30|148.22|146.02|148.5|146.3|148.57|146.37|148.22|146.02|0
1632135400000|2021-09-20 10:56:40|148.64|146.44|148.57|146.37|148.64|146.44|148.57|146.37|0
1632135410000|2021-09-20 10:56:50|148.64|146.44|148.57|146.37|148.64|146.44|148.57|146.37|0
1632135420000|2021-09-20 10:57:00|148.5|146.3|148.43|146.23|148.5|146.3|148.43|146.23|0
1632135430000|2021-09-20 10:57:10|148.36|146.16|148.43|146.23|148.43|146.23|148.36|146.16|0
1632135440000|2021-09-20 10:57:20|148.5|146.3|148.5|146.3|148.5|146.3|148.5|146.3|0
1632135450000|2021-09-20 10:57:30|148.43|146.23|148.5|146.3|148.5|146.3|148.43|146.23|0
1632135460000|2021-09-20 10:57:40|148.43|146.23|148.43|146.23|148.5|146.3|148.43|146.23|0
1632135470000|2021-09-20 10:57:50|148.36|146.16|148.29|146.09|148.36|146.16|148.29|146.09|0
1632135480000|2021-09-20 10:58:00|148.36|146.16|148.29|146.09|148.36|146.16|148.29|146.09|0
1632135490000|2021-09-20 10:58:10|148.22|146.02|148.22|146.02|148.22|146.02|148.22|146.02|0
1632135500000|2021-09-20 10:58:20|148.15|145.95|148.36|146.16|148.36|146.16|148.15|145.95|0
1632135510000|2021-09-20 10:58:30|148.29|146.09|148.29|146.09|148.29|146.09|148.29|146.09|0
1632135530000|2021-09-20 10:58:50|148.43|146.23|148.43|146.23|148.43|146.23|148.43|146.23|0
1632135540000|2021-09-20 10:59:00|148.36|146.16|148.36|146.16|148.36|146.16|148.36|146.16|0
1632135550000|2021-09-20 10:59:10|148.43|146.23|148.43|146.23|148.43|146.23|148.43|146.23|0
1632135560000|2021-09-20 10:59:20|148.36|146.16|148.36|146.16|148.36|146.16|148.36|146.16|0
1632135570000|2021-09-20 10:59:30|148.29|146.09|148.29|146.09|148.29|146.09|148.29|146.09|0
1632135580000|2021-09-20 10:59:40|148.14|145.94|148.14|145.94|148.14|145.94|148.14|145.94|0
1632135590000|2021-09-20 10:59:50|148.07|145.87|148.29|146.09|148.29|146.09|148.07|145.87|0
1632135600000|2021-09-20 11:00:00|148.22|146.02|148.11|145.91|148.22|146.02|148.07|145.87|0
1632135610000|2021-09-20 11:00:10|148.14|145.94|148.22|146.02|148.29|146.09|148.14|145.94|0
1632135620000|2021-09-20 11:00:20|148.29|146.09|148.36|146.16|148.43|146.23|148.29|146.09|0
1632135630000|2021-09-20 11:00:30|148.21|146.01|148.14|145.94|148.21|146.01|148.14|145.94|0
1632135640000|2021-09-20 11:00:40|148.21|146.01|148.14|145.94|148.21|146.01|148.14|145.94|0
1632135650000|2021-09-20 11:00:50|148.21|146.01|148.07|145.87|148.21|146.01|148.07|145.87|0
1632135660000|2021-09-20 11:01:00|148.14|145.94|148.14|145.94|148.14|145.94|148.14|145.94|0
1632135670000|2021-09-20 11:01:10|148.11|145.91|148.11|145.91|148.14|145.94|148.11|145.91|0
1632135680000|2021-09-20 11:01:20|148.07|145.87|147.86|145.66|148.07|145.87|147.86|145.66|0
1632135690000|2021-09-20 11:01:30|147.93|145.73|148|145.8|148|145.8|147.93|145.73|0
1632135700000|2021-09-20 11:01:40|148.07|145.87|148.21|146.01|148.21|146.01|148.07|145.87|0
1632135710000|2021-09-20 11:01:50|148.14|145.94|148.07|145.87|148.18|145.98|148.07|145.87|0
1632135730000|2021-09-20 11:02:10|148|145.8|148|145.8|148.07|145.87|148|145.8|0
1632135740000|2021-09-20 11:02:20|148.07|145.87|148.04|145.84|148.07|145.87|148.04|145.84|0
1632135750000|2021-09-20 11:02:30|148|145.8|148|145.8|148|145.8|148|145.8|0
1632135760000|2021-09-20 11:02:40|148.04|145.84|148|145.8|148.07|145.87|148|145.8|0
1632135770000|2021-09-20 11:02:50|148.07|145.87|148.07|145.87|148.07|145.87|148.07|145.87|0
1632135780000|2021-09-20 11:03:00|148|145.8|147.9|145.7|148|145.8|147.86|145.66|0
1632135790000|2021-09-20 11:03:10|147.86|145.66|147.86|145.66|147.86|145.66|147.86|145.66|0
1632135800000|2021-09-20 11:03:20|147.72|145.52|147.58|145.38|147.72|145.52|147.58|145.38|0
1632135810000|2021-09-20 11:03:30|147.51|145.31|147.65|145.45|147.65|145.45|147.44|145.24|0
1632135820000|2021-09-20 11:03:40|147.51|145.31|147.51|145.31|147.51|145.31|147.51|145.31|0
1632135830000|2021-09-20 11:03:50|147.58|145.38|147.51|145.31|147.58|145.38|147.51|145.31|0
1632135840000|2021-09-20 11:04:00|147.47|145.27|147.44|145.24|147.51|145.31|147.44|145.24|0
1632135850000|2021-09-20 11:04:10|147.36|145.16|147.36|145.16|147.36|145.16|147.29|145.09|0
1632135870000|2021-09-20 11:04:30|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1632135880000|2021-09-20 11:04:40|147.36|145.16|147.36|145.16|147.43|145.23|147.36|145.16|0
1632135890000|2021-09-20 11:04:50|147.51|145.31|147.58|145.38|147.58|145.38|147.51|145.31|0
1632135900000|2021-09-20 11:05:00|147.51|145.31|147.58|145.38|147.58|145.38|147.51|145.31|0
1632135910000|2021-09-20 11:05:10|147.54|145.34|147.58|145.38|147.58|145.38|147.51|145.31|0
1632135920000|2021-09-20 11:05:20|147.54|145.34|147.58|145.38|147.58|145.38|147.54|145.34|0
1632135930000|2021-09-20 11:05:30|147.65|145.45|147.72|145.52|147.72|145.52|147.65|145.45|0
1632135940000|2021-09-20 11:05:40|147.58|145.38|147.58|145.38|147.58|145.38|147.58|145.38|0
1632135950000|2021-09-20 11:05:50|147.5|145.3|147.54|145.34|147.54|145.34|147.5|145.3|0
1632135960000|2021-09-20 11:06:00|147.58|145.38|147.58|145.38|147.65|145.45|147.58|145.38|0
1632135970000|2021-09-20 11:06:10|147.65|145.45|147.75|145.55|147.75|145.55|147.65|145.45|0
1632135980000|2021-09-20 11:06:20|147.72|145.52|147.65|145.45|147.72|145.52|147.65|145.45|0
1632135990000|2021-09-20 11:06:30|147.72|145.52|147.72|145.52|147.72|145.52|147.72|145.52|0
1632136000000|2021-09-20 11:06:40|147.65|145.45|147.65|145.45|147.65|145.45|147.65|145.45|0
1632136010000|2021-09-20 11:06:50|147.61|145.41|147.61|145.41|147.61|145.41|147.61|145.41|0
1632136020000|2021-09-20 11:07:00|147.65|145.45|147.72|145.52|147.72|145.52|147.65|145.45|0
1632136030000|2021-09-20 11:07:10|147.79|145.59|147.79|145.59|147.79|145.59|147.79|145.59|0
1632136050000|2021-09-20 11:07:30|147.72|145.52|147.65|145.45|147.72|145.52|147.65|145.45|0
1632136060000|2021-09-20 11:07:40|147.57|145.37|147.57|145.37|147.65|145.45|147.57|145.37|0
1632136070000|2021-09-20 11:07:50|147.65|145.45|147.61|145.41|147.65|145.45|147.61|145.41|0
1632136080000|2021-09-20 11:08:00|147.57|145.37|147.43|145.23|147.65|145.45|147.43|145.23|0
1632136100000|2021-09-20 11:08:20|147.4|145.2|147.43|145.23|147.43|145.23|147.4|145.2|0
1632136120000|2021-09-20 11:08:40|147.36|145.16|147.5|145.3|147.5|145.3|147.36|145.16|0
1632136130000|2021-09-20 11:08:50|147.43|145.23|147.5|145.3|147.5|145.3|147.43|145.23|0
1632136140000|2021-09-20 11:09:00|147.64|145.44|147.82|145.62|147.82|145.62|147.64|145.44|0
1632136150000|2021-09-20 11:09:10|147.79|145.59|148|145.8|148|145.8|147.79|145.59|0
1632136160000|2021-09-20 11:09:20|147.93|145.73|148|145.8|148|145.8|147.86|145.66|0
1632136180000|2021-09-20 11:09:40|147.93|145.73|148|145.8|148|145.8|147.93|145.73|0
1632136190000|2021-09-20 11:09:50|147.93|145.73|147.93|145.73|147.93|145.73|147.93|145.73|0
1632136200000|2021-09-20 11:10:00|147.71|145.51|147.71|145.51|147.71|145.51|147.71|145.51|0
1632136210000|2021-09-20 11:10:10|147.64|145.44|147.71|145.51|147.71|145.51|147.64|145.44|0
1632136220000|2021-09-20 11:10:20|147.64|145.44|147.64|145.44|147.64|145.44|147.64|145.44|0
1632136230000|2021-09-20 11:10:30|147.57|145.37|147.5|145.3|147.57|145.37|147.5|145.3|0
1632136240000|2021-09-20 11:10:40|147.57|145.37|147.43|145.23|147.57|145.37|147.43|145.23|0
1632136250000|2021-09-20 11:10:50|147.29|145.09|147.36|145.16|147.36|145.16|147.29|145.09|0
1632136260000|2021-09-20 11:11:00|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1632136270000|2021-09-20 11:11:10|147.36|145.16|147.36|145.16|147.4|145.2|147.36|145.16|0
1632136280000|2021-09-20 11:11:20|147.43|145.23|147.36|145.16|147.43|145.23|147.36|145.16|0
1632136290000|2021-09-20 11:11:30|147.43|145.23|147.36|145.16|147.43|145.23|147.36|145.16|0
1632136300000|2021-09-20 11:11:40|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1632136310000|2021-09-20 11:11:50|147.36|145.16|147.36|145.16|147.36|145.16|147.36|145.16|0
1632136320000|2021-09-20 11:12:00|147.29|145.09|147.36|145.16|147.36|145.16|147.29|145.09|0
1632136330000|2021-09-20 11:12:10|147.29|145.09|147.29|145.09|147.29|145.09|147.29|145.09|0
1632136340000|2021-09-20 11:12:20|147.26|145.06|147.22|145.02|147.26|145.06|147.22|145.02|0
1632136350000|2021-09-20 11:12:30|147.15|144.95|147.15|144.95|147.15|144.95|147.15|144.95|0
1632136360000|2021-09-20 11:12:40|147.29|145.09|147.36|145.16|147.36|145.16|147.29|145.09|0
1632136370000|2021-09-20 11:12:50|147.29|145.09|147.36|145.16|147.36|145.16|147.29|145.09|0
1632136380000|2021-09-20 11:13:00|147.22|145.02|147.29|145.09|147.29|145.09|147.22|145.02|0
1632136390000|2021-09-20 11:13:10|147.36|145.16|147.43|145.23|147.43|145.23|147.36|145.16|0
1632136400000|2021-09-20 11:13:20|147.5|145.3|147.5|145.3|147.5|145.3|147.47|145.27|0
1632136410000|2021-09-20 11:13:30|147.57|145.37|147.47|145.27|147.57|145.37|147.43|145.23|0
1632136420000|2021-09-20 11:13:40|147.5|145.3|147.5|145.3|147.5|145.3|147.5|145.3|0
1632136430000|2021-09-20 11:13:50|147.43|145.23|147.5|145.3|147.5|145.3|147.43|145.23|0
1632136440000|2021-09-20 11:14:00|147.57|145.37|147.5|145.3|147.57|145.37|147.5|145.3|0
1632136450000|2021-09-20 11:14:10|147.57|145.37|147.57|145.37|147.57|145.37|147.57|145.37|0
1632136460000|2021-09-20 11:14:20|147.64|145.44|147.57|145.37|147.64|145.44|147.57|145.37|0
1632136480000|2021-09-20 11:14:40|147.5|145.3|147.43|145.23|147.5|145.3|147.43|145.23|0
1632136510000|2021-09-20 11:15:10|147.5|145.3|147.5|145.3|147.5|145.3|147.5|145.3|0
1632136520000|2021-09-20 11:15:20|147.57|145.37|147.64|145.44|147.64|145.44|147.57|145.37|0
1632136530000|2021-09-20 11:15:30|147.71|145.51|147.57|145.37|147.71|145.51|147.57|145.37|0
1632136540000|2021-09-20 11:15:40|147.54|145.34|147.57|145.37|147.57|145.37|147.5|145.3|0
1632136550000|2021-09-20 11:15:50|147.64|145.44|147.57|145.37|147.64|145.44|147.57|145.37|0
1632136560000|2021-09-20 11:16:00|147.5|145.3|147.5|145.3|147.5|145.3|147.5|145.3|0
1632136570000|2021-09-20 11:16:10|147.54|145.34|147.5|145.3|147.54|145.34|147.5|145.3|0
1632136580000|2021-09-20 11:16:20|147.43|145.23|147.43|145.23|147.43|145.23|147.43|145.23|0
1632136590000|2021-09-20 11:16:30|147.5|145.3|147.5|145.3|147.5|145.3|147.47|145.27|0
1632136600000|2021-09-20 11:16:40|147.43|145.23|147.43|145.23|147.43|145.23|147.43|145.23|0
1632136620000|2021-09-20 11:17:00|147.5|145.3|147.57|145.37|147.57|145.37|147.5|145.3|0
1632136630000|2021-09-20 11:17:10|147.5|145.3|147.43|145.23|147.5|145.3|147.43|145.23|0
1632136650000|2021-09-20 11:17:30|147.5|145.3|147.57|145.37|147.57|145.37|147.5|145.3|0
1632136660000|2021-09-20 11:17:40|147.71|145.51|147.71|145.51|147.71|145.51|147.71|145.51|0
1632136670000|2021-09-20 11:17:50|147.78|145.58|147.71|145.51|147.78|145.58|147.71|145.51|0
1632136680000|2021-09-20 11:18:00|147.64|145.44|147.71|145.51|147.71|145.51|147.64|145.44|0
1632136710000|2021-09-20 11:18:30|147.85|145.65|147.85|145.65|147.85|145.65|147.85|145.65|0
1632136730000|2021-09-20 11:18:50|147.78|145.58|147.82|145.62|147.85|145.65|147.78|145.58|0
1632136740000|2021-09-20 11:19:00|147.75|145.55|147.78|145.58|147.78|145.58|147.71|145.51|0
1632136750000|2021-09-20 11:19:10|147.71|145.51|147.78|145.58|147.78|145.58|147.71|145.51|0
1632136760000|2021-09-20 11:19:20|147.71|145.51|147.78|145.58|147.78|145.58|147.71|145.51|0
1632136780000|2021-09-20 11:19:40|147.85|145.65|147.85|145.65|147.85|145.65|147.85|145.65|0
1632136790000|2021-09-20 11:19:50|147.92|145.72|147.96|145.76|147.99|145.79|147.92|145.72|0
1632136800000|2021-09-20 11:20:00|147.92|145.72|148.06|145.86|148.06|145.86|147.92|145.72|0
1632136810000|2021-09-20 11:20:10|148.13|145.93|148.21|146.01|148.21|146.01|148.13|145.93|0
1632136820000|2021-09-20 11:20:20|148.28|146.08|148.2|146|148.28|146.08|148.2|146|0
1632136830000|2021-09-20 11:20:30|148.28|146.08|148.31|146.11|148.35|146.15|148.28|146.08|0
1632136840000|2021-09-20 11:20:40|148.28|146.08|148.49|146.29|148.56|146.36|148.28|146.08|0
1632136850000|2021-09-20 11:20:50|148.56|146.36|148.56|146.36|148.56|146.36|148.56|146.36|0
1632136860000|2021-09-20 11:21:00|148.49|146.29|148.77|146.57|148.77|146.57|148.49|146.29|0
1632136870000|2021-09-20 11:21:10|148.84|146.64|148.91|146.71|148.99|146.79|148.84|146.64|0
1632136880000|2021-09-20 11:21:20|148.7|146.5|148.42|146.22|148.7|146.5|148.42|146.22|0
1632136890000|2021-09-20 11:21:30|148.35|146.15|148.42|146.22|148.42|146.22|148.35|146.15|0
1632136900000|2021-09-20 11:21:40|148.38|146.18|148.42|146.22|148.49|146.29|148.38|146.18|0
1632136910000|2021-09-20 11:21:50|148.28|146.08|148.7|146.5|148.7|146.5|148.28|146.08|0
1632136920000|2021-09-20 11:22:00|148.77|146.57|148.49|146.29|148.77|146.57|148.49|146.29|0
1632136930000|2021-09-20 11:22:10|148.56|146.36|148.56|146.36|148.56|146.36|148.56|146.36|0
1632136940000|2021-09-20 11:22:20|149.59|147.39|149.52|147.32|149.59|147.39|149.52|147.32|0
1632136950000|2021-09-20 11:22:30|149.59|147.39|149.52|147.32|149.59|147.39|149.52|147.32|0
1632136960000|2021-09-20 11:22:40|149.45|147.25|149.45|147.25|149.45|147.25|149.45|147.25|0
1632136970000|2021-09-20 11:22:50|149.52|147.32|149.73|147.53|149.88|147.68|149.52|147.32|0
1632136980000|2021-09-20 11:23:00|149.66|147.46|149.59|147.39|149.66|147.46|149.59|147.39|0
1632136990000|2021-09-20 11:23:10|149.66|147.46|149.66|147.46|149.73|147.53|149.66|147.46|0
1632137000000|2021-09-20 11:23:20|149.59|147.39|149.66|147.46|149.66|147.46|149.59|147.39|0
1632137010000|2021-09-20 11:23:30|149.73|147.53|149.66|147.46|149.73|147.53|149.66|147.46|0
1632137020000|2021-09-20 11:23:40|149.59|147.39|149.59|147.39|149.66|147.46|149.59|147.39|0
1632137030000|2021-09-20 11:23:50|149.73|147.53|149.81|147.61|149.81|147.61|149.73|147.53|0
1632137040000|2021-09-20 11:24:00|149.73|147.53|150.02|147.82|150.02|147.82|149.73|147.53|0
1632137050000|2021-09-20 11:24:10|150.13|147.93|150.23|148.03|150.23|148.03|150.09|147.89|0
1632137060000|2021-09-20 11:24:20|150.16|147.96|150.16|147.96|150.16|147.96|150.09|147.89|0
1632137070000|2021-09-20 11:24:30|150.09|147.89|150.02|147.82|150.09|147.89|150.02|147.82|0
1632137080000|2021-09-20 11:24:40|149.88|147.68|149.95|147.75|149.95|147.75|149.88|147.68|0
1632137090000|2021-09-20 11:24:50|150.23|148.03|150.3|148.1|150.3|148.1|150.23|148.03|0
1632137100000|2021-09-20 11:25:00|150.23|148.03|150.16|147.96|150.23|148.03|150.09|147.89|0
1632137110000|2021-09-20 11:25:10|150.09|147.89|150.09|147.89|150.16|147.96|150.09|147.89|0
1632137120000|2021-09-20 11:25:20|150.16|147.96|150.09|147.89|150.16|147.96|150.09|147.89|0
1632137130000|2021-09-20 11:25:30|150.16|147.96|150.16|147.96|150.16|147.96|150.16|147.96|0
1632137140000|2021-09-20 11:25:40|150.09|147.89|150.06|147.86|150.09|147.89|150.06|147.86|0
1632137150000|2021-09-20 11:25:50|150.02|147.82|150.02|147.82|150.09|147.89|150.02|147.82|0
1632137160000|2021-09-20 11:26:00|149.95|147.75|149.95|147.75|149.95|147.75|149.95|147.75|0
1632137170000|2021-09-20 11:26:10|150.02|147.82|150.3|148.1|150.3|148.1|150.02|147.82|0
1632137180000|2021-09-20 11:26:20|150.37|148.17|150.3|148.1|150.37|148.17|150.3|148.1|0
1632137190000|2021-09-20 11:26:30|150.37|148.17|150.45|148.25|150.45|148.25|150.37|148.17|0
1632137200000|2021-09-20 11:26:40|150.37|148.17|150.37|148.17|150.66|148.46|150.37|148.17|0
1632137210000|2021-09-20 11:26:50|150.3|148.1|150.52|148.32|150.52|148.32|150.3|148.1|0
1632137220000|2021-09-20 11:27:00|150.45|148.25|150.3|148.1|150.45|148.25|150.27|148.07|0
1632137230000|2021-09-20 11:27:10|150.45|148.25|150.45|148.25|150.45|148.25|150.37|148.17|0
1632137240000|2021-09-20 11:27:20|150.37|148.17|150.37|148.17|150.37|148.17|150.37|148.17|0
1632137250000|2021-09-20 11:27:30|150.3|148.1|150.23|148.03|150.3|148.1|150.23|148.03|0
1632137260000|2021-09-20 11:27:40|150.3|148.1|150.45|148.25|150.45|148.25|150.3|148.1|0
1632137270000|2021-09-20 11:27:50|150.37|148.17|150.41|148.21|150.45|148.25|150.37|148.17|0
1632137280000|2021-09-20 11:28:00|150.52|148.32|150.66|148.46|150.73|148.53|150.52|148.32|0
1632137290000|2021-09-20 11:28:10|150.59|148.39|150.66|148.46|150.66|148.46|150.52|148.32|0
1632137300000|2021-09-20 11:28:20|150.73|148.53|150.66|148.46|150.73|148.53|150.66|148.46|0
1632137310000|2021-09-20 11:28:30|150.73|148.53|150.73|148.53|150.73|148.53|150.73|148.53|0
1632137320000|2021-09-20 11:28:40|150.66|148.46|150.73|148.53|150.73|148.53|150.66|148.46|0
1632137330000|2021-09-20 11:28:50|150.59|148.39|150.59|148.39|150.59|148.39|150.59|148.39|0
1632137340000|2021-09-20 11:29:00|150.7|148.5|150.59|148.39|150.7|148.5|150.59|148.39|0
1632137350000|2021-09-20 11:29:10|150.52|148.32|150.44|148.24|150.52|148.32|150.44|148.24|0
1632137360000|2021-09-20 11:29:20|150.52|148.32|150.52|148.32|150.52|148.32|150.52|148.32|0
1632137370000|2021-09-20 11:29:30|150.59|148.39|150.52|148.32|150.59|148.39|150.52|148.32|0
1632137380000|2021-09-20 11:29:40|150.44|148.24|150.3|148.1|150.44|148.24|150.3|148.1|0
1632137390000|2021-09-20 11:29:50|150.23|148.03|150.3|148.1|150.3|148.1|150.23|148.03|0
1632137400000|2021-09-20 11:30:00|150.16|147.96|150.52|148.32|150.52|148.32|150.16|147.96|0
1632137410000|2021-09-20 11:30:10|150.44|148.24|150.73|148.53|150.73|148.53|150.44|148.24|0
1632137420000|2021-09-20 11:30:20|151.05|148.85|151.45|149.25|151.45|149.25|151.05|148.85|0
1632137430000|2021-09-20 11:30:30|151.38|149.18|151.23|149.03|151.45|149.25|151.23|149.03|0
1632137440000|2021-09-20 11:30:40|151.3|149.1|151.59|149.39|151.59|149.39|151.3|149.1|0
1632137450000|2021-09-20 11:30:50|151.66|149.46|151.59|149.39|151.66|149.46|151.52|149.32|0
1632137460000|2021-09-20 11:31:00|151.52|149.32|151.3|149.1|151.66|149.46|151.3|149.1|0
1632137470000|2021-09-20 11:31:10|151.27|149.07|151.3|149.1|151.38|149.18|151.27|149.07|0
1632137480000|2021-09-20 11:31:20|151.38|149.18|151.34|149.14|151.38|149.18|151.34|149.14|0
1632137490000|2021-09-20 11:31:30|151.38|149.18|151.23|149.03|151.38|149.18|151.23|149.03|0
1632137500000|2021-09-20 11:31:40|151.16|148.96|151.16|148.96|151.16|148.96|151.09|148.89|0
1632137510000|2021-09-20 11:31:50|151.23|149.03|151.23|149.03|151.3|149.1|151.16|148.96|0
1632137520000|2021-09-20 11:32:00|151.16|148.96|151.23|149.03|151.23|149.03|151.16|148.96|0
1632137530000|2021-09-20 11:32:10|151.37|149.17|151.45|149.25|151.45|149.25|151.37|149.17|0
1632137540000|2021-09-20 11:32:20|151.59|149.39|151.52|149.32|151.59|149.39|151.52|149.32|0
1632137550000|2021-09-20 11:32:30|151.56|149.36|151.81|149.61|151.81|149.61|151.56|149.36|0
1632137560000|2021-09-20 11:32:40|151.95|149.75|153.13|150.93|153.13|150.93|151.95|149.75|0
1632137570000|2021-09-20 11:32:50|153.06|150.86|153.06|150.86|153.06|150.86|152.99|150.79|0
1632137580000|2021-09-20 11:33:00|153.13|150.93|153.06|150.86|153.13|150.93|152.99|150.79|0
1632137590000|2021-09-20 11:33:10|152.99|150.79|153.06|150.86|153.06|150.86|152.99|150.79|0
1632137600000|2021-09-20 11:33:20|152.99|150.79|152.99|150.79|152.99|150.79|152.92|150.72|0
1632137610000|2021-09-20 11:33:30|152.92|150.72|152.99|150.79|152.99|150.79|152.92|150.72|0
1632137620000|2021-09-20 11:33:40|152.92|150.72|152.99|150.79|152.99|150.79|152.92|150.72|0
1632137630000|2021-09-20 11:33:50|153.13|150.93|153.13|150.93|153.13|150.93|153.13|150.93|0
1632137640000|2021-09-20 11:34:00|153.35|151.15|153.35|151.15|153.35|151.15|153.28|151.08|0
1632137650000|2021-09-20 11:34:10|153.28|151.08|153.28|151.08|153.28|151.08|153.28|151.08|0
1632137660000|2021-09-20 11:34:20|153.35|151.15|153.28|151.08|153.35|151.15|153.2|151|0
1632137670000|2021-09-20 11:34:30|153.2|151|153.17|150.97|153.2|151|153.13|150.93|0
1632137680000|2021-09-20 11:34:40|153.2|151|153.06|150.86|153.2|151|153.06|150.86|0
1632137690000|2021-09-20 11:34:50|152.92|150.72|153.13|150.93|153.13|150.93|152.92|150.72|0
1632137700000|2021-09-20 11:35:00|153.2|151|153.06|150.86|153.2|151|153.06|150.86|0
1632137710000|2021-09-20 11:35:10|153.13|150.93|153.06|150.86|153.13|150.93|152.99|150.79|0
1632137720000|2021-09-20 11:35:20|152.99|150.79|152.99|150.79|153.06|150.86|152.99|150.79|0
1632137740000|2021-09-20 11:35:40|152.92|150.72|152.77|150.57|152.92|150.72|152.77|150.57|0
1632137750000|2021-09-20 11:35:50|152.84|150.64|152.84|150.64|152.92|150.72|152.84|150.64|0
1632137760000|2021-09-20 11:36:00|152.99|150.79|152.92|150.72|152.99|150.79|152.92|150.72|0
1632137770000|2021-09-20 11:36:10|152.84|150.64|152.84|150.64|152.88|150.68|152.84|150.64|0
1632137780000|2021-09-20 11:36:20|152.92|150.72|152.77|150.57|152.92|150.72|152.77|150.57|0
1632137790000|2021-09-20 11:36:30|152.7|150.5|152.77|150.57|152.77|150.57|152.63|150.43|0
1632137800000|2021-09-20 11:36:40|152.99|150.79|152.84|150.64|152.99|150.79|152.84|150.64|0
1632137810000|2021-09-20 11:36:50|152.77|150.57|152.84|150.64|152.84|150.64|152.77|150.57|0
1632137820000|2021-09-20 11:37:00|152.77|150.57|152.63|150.43|152.77|150.57|152.63|150.43|0
1632137830000|2021-09-20 11:37:10|152.7|150.5|152.63|150.43|152.7|150.5|152.63|150.43|0
1632137840000|2021-09-20 11:37:20|152.55|150.35|152.41|150.21|152.55|150.35|152.41|150.21|0
1632137850000|2021-09-20 11:37:30|152.34|150.14|152.34|150.14|152.34|150.14|152.34|150.14|0
1632137860000|2021-09-20 11:37:40|152.27|150.07|152.27|150.07|152.27|150.07|152.27|150.07|0
1632137870000|2021-09-20 11:37:50|152.12|149.92|152.12|149.92|152.12|149.92|152.12|149.92|0
1632137880000|2021-09-20 11:38:00|152.19|149.99|152.19|149.99|152.19|149.99|152.19|149.99|0
1632137890000|2021-09-20 11:38:10|152.23|150.03|152.34|150.14|152.34|150.14|152.23|150.03|0
1632137900000|2021-09-20 11:38:20|152.27|150.07|152.12|149.92|152.27|150.07|152.12|149.92|0
1632137910000|2021-09-20 11:38:30|152.19|149.99|152.12|149.92|152.19|149.99|152.12|149.92|0
1632137920000|2021-09-20 11:38:40|152.19|149.99|152.19|149.99|152.19|149.99|152.19|149.99|0
1632137930000|2021-09-20 11:38:50|152.12|149.92|152.19|149.99|152.19|149.99|152.12|149.92|0
1632137940000|2021-09-20 11:39:00|152.12|149.92|152.19|149.99|152.27|150.07|152.12|149.92|0
1632137950000|2021-09-20 11:39:10|152.12|149.92|152.12|149.92|152.12|149.92|152.12|149.92|0
1632137960000|2021-09-20 11:39:20|152.05|149.85|152.05|149.85|152.05|149.85|152.05|149.85|0
1632137970000|2021-09-20 11:39:30|151.98|149.78|151.91|149.71|151.98|149.78|151.91|149.71|0
1632137980000|2021-09-20 11:39:40|151.87|149.67|151.98|149.78|151.98|149.78|151.87|149.67|0
1632137990000|2021-09-20 11:39:50|152.05|149.85|151.98|149.78|152.05|149.85|151.98|149.78|0
1632138000000|2021-09-20 11:40:00|152.05|149.85|152.09|149.89|152.12|149.92|152.05|149.85|0
1632138010000|2021-09-20 11:40:10|152.12|149.92|152.12|149.92|152.19|149.99|152.05|149.85|0
1632138020000|2021-09-20 11:40:20|152.16|149.96|152.12|149.92|152.19|149.99|152.12|149.92|0
1632138040000|2021-09-20 11:40:40|152.19|149.99|152.12|149.92|152.19|149.99|152.05|149.85|0
1632138050000|2021-09-20 11:40:50|152.05|149.85|152.05|149.85|152.05|149.85|152.05|149.85|0
1632138060000|2021-09-20 11:41:00|151.98|149.78|152.05|149.85|152.05|149.85|151.98|149.78|0
1632138070000|2021-09-20 11:41:10|151.98|149.78|151.98|149.78|151.98|149.78|151.98|149.78|0
1632138080000|2021-09-20 11:41:20|152.05|149.85|152.01|149.81|152.05|149.85|152.01|149.81|0
1632138090000|2021-09-20 11:41:30|151.98|149.78|152.41|150.21|152.41|150.21|151.98|149.78|0
1632138100000|2021-09-20 11:41:40|152.62|150.42|152.84|150.64|152.84|150.64|152.62|150.42|0
1632138110000|2021-09-20 11:41:50|152.77|150.57|152.77|150.57|152.84|150.64|152.77|150.57|0
1632138120000|2021-09-20 11:42:00|152.84|150.64|152.84|150.64|152.91|150.71|152.84|150.64|0
1632138130000|2021-09-20 11:42:10|152.77|150.57|152.84|150.64|152.84|150.64|152.77|150.57|0
1632138140000|2021-09-20 11:42:20|152.77|150.57|152.84|150.64|152.84|150.64|152.77|150.57|0
1632138150000|2021-09-20 11:42:30|152.91|150.71|152.77|150.57|152.91|150.71|152.77|150.57|0
1632138180000|2021-09-20 11:43:00|152.91|150.71|152.91|150.71|152.98|150.78|152.91|150.71|0
1632138190000|2021-09-20 11:43:10|152.84|150.64|152.84|150.64|152.84|150.64|152.84|150.64|0
1632138200000|2021-09-20 11:43:20|152.91|150.71|152.91|150.71|152.98|150.78|152.91|150.71|0
1632138210000|2021-09-20 11:43:30|152.84|150.64|152.84|150.64|152.91|150.71|152.84|150.64|0
1632138220000|2021-09-20 11:43:40|152.7|150.5|152.66|150.46|152.7|150.5|152.55|150.35|0
1632138230000|2021-09-20 11:43:50|152.69|150.49|152.69|150.49|152.69|150.49|152.62|150.42|0
1632138240000|2021-09-20 11:44:00|152.66|150.46|152.41|150.21|152.66|150.46|152.41|150.21|0
1632138250000|2021-09-20 11:44:10|152.48|150.28|152.62|150.42|152.62|150.42|152.48|150.28|0
1632138260000|2021-09-20 11:44:20|152.55|150.35|152.62|150.42|152.62|150.42|152.55|150.35|0
1632138270000|2021-09-20 11:44:30|152.55|150.35|152.55|150.35|152.62|150.42|152.55|150.35|0
1632138280000|2021-09-20 11:44:40|152.62|150.42|152.62|150.42|152.62|150.42|152.55|150.35|0
1632138290000|2021-09-20 11:44:50|152.55|150.35|152.41|150.21|152.55|150.35|152.41|150.21|0
1632138300000|2021-09-20 11:45:00|152.33|150.13|152.41|150.21|152.41|150.21|152.33|150.13|0
1632138310000|2021-09-20 11:45:10|152.48|150.28|152.55|150.35|152.69|150.49|152.48|150.28|0
1632138320000|2021-09-20 11:45:20|152.62|150.42|152.62|150.42|152.62|150.42|152.62|150.42|0
1632138330000|2021-09-20 11:45:30|152.55|150.35|152.55|150.35|152.55|150.35|152.48|150.28|0
1632138340000|2021-09-20 11:45:40|152.62|150.42|152.62|150.42|152.62|150.42|152.62|150.42|0
1632138350000|2021-09-20 11:45:50|152.55|150.35|152.62|150.42|152.62|150.42|152.55|150.35|0
1632138360000|2021-09-20 11:46:00|152.55|150.35|152.55|150.35|152.55|150.35|152.55|150.35|0
1632138370000|2021-09-20 11:46:10|152.48|150.28|152.62|150.42|152.62|150.42|152.48|150.28|0
1632138390000|2021-09-20 11:46:30|152.48|150.28|152.55|150.35|152.55|150.35|152.48|150.28|0
1632138400000|2021-09-20 11:46:40|152.48|150.28|152.44|150.24|152.48|150.28|152.44|150.24|0
1632138410000|2021-09-20 11:46:50|152.48|150.28|152.41|150.21|152.48|150.28|152.41|150.21|0
1632138420000|2021-09-20 11:47:00|152.33|150.13|152.33|150.13|152.41|150.21|152.33|150.13|0
1632138430000|2021-09-20 11:47:10|152.26|150.06|152.33|150.13|152.33|150.13|152.19|149.99|0
1632138440000|2021-09-20 11:47:20|152.41|150.21|152.41|150.21|152.41|150.21|152.41|150.21|0
1632138450000|2021-09-20 11:47:30|152.33|150.13|152.4|150.2|152.41|150.21|152.33|150.13|0
1632138460000|2021-09-20 11:47:40|152.48|150.28|152.4|150.2|152.48|150.28|152.4|150.2|0
1632138470000|2021-09-20 11:47:50|152.48|150.28|152.48|150.28|152.48|150.28|152.4|150.2|0
1632138480000|2021-09-20 11:48:00|152.4|150.2|152.4|150.2|152.48|150.28|152.4|150.2|0
1632138490000|2021-09-20 11:48:10|152.48|150.28|152.44|150.24|152.48|150.28|152.4|150.2|0
1632138500000|2021-09-20 11:48:20|152.48|150.28|152.4|150.2|152.48|150.28|152.4|150.2|0
1632138530000|2021-09-20 11:48:50|152.48|150.28|152.44|150.24|152.48|150.28|152.44|150.24|0
1632138540000|2021-09-20 11:49:00|152.4|150.2|152.4|150.2|152.4|150.2|152.4|150.2|0
1632138560000|2021-09-20 11:49:20|152.48|150.28|152.37|150.17|152.48|150.28|152.37|150.17|0
1632138570000|2021-09-20 11:49:30|152.33|150.13|152.48|150.28|152.48|150.28|152.33|150.13|0
1632138580000|2021-09-20 11:49:40|152.44|150.24|152.37|150.17|152.44|150.24|152.37|150.17|0
1632138590000|2021-09-20 11:49:50|152.4|150.2|152.4|150.2|152.4|150.2|152.37|150.17|0
1632138600000|2021-09-20 11:50:00|152.48|150.28|152.4|150.2|152.48|150.28|152.4|150.2|0
1632138610000|2021-09-20 11:50:10|152.33|150.13|152.37|150.17|152.37|150.17|152.33|150.13|0
1632138620000|2021-09-20 11:50:20|152.4|150.2|152.48|150.28|152.48|150.28|152.4|150.2|0
1632138630000|2021-09-20 11:50:30|152.55|150.35|152.48|150.28|152.62|150.42|152.48|150.28|0
1632138640000|2021-09-20 11:50:40|152.4|150.2|152.33|150.13|152.4|150.2|152.33|150.13|0
1632138650000|2021-09-20 11:50:50|152.22|150.02|152.33|150.13|152.33|150.13|152.22|150.02|0
1632138660000|2021-09-20 11:51:00|152.19|149.99|152.04|149.84|152.19|149.99|152.04|149.84|0
1632138670000|2021-09-20 11:51:10|151.97|149.77|151.97|149.77|152.04|149.84|151.97|149.77|0
1632138680000|2021-09-20 11:51:20|152.04|149.84|152.04|149.84|152.04|149.84|152.04|149.84|0
1632138690000|2021-09-20 11:51:30|151.97|149.77|152.12|149.92|152.12|149.92|151.97|149.77|0
1632138700000|2021-09-20 11:51:40|152.19|149.99|152.33|150.13|152.33|150.13|152.19|149.99|0
1632138710000|2021-09-20 11:51:50|152.26|150.06|152.19|149.99|152.26|150.06|152.19|149.99|0
1632138720000|2021-09-20 11:52:00|152.26|150.06|152.19|149.99|152.26|150.06|152.19|149.99|0
1632138730000|2021-09-20 11:52:10|152.12|149.92|152.26|150.06|152.26|150.06|152.12|149.92|0
1632138740000|2021-09-20 11:52:20|152.33|150.13|152.69|150.49|152.69|150.49|152.33|150.13|0
1632138750000|2021-09-20 11:52:30|152.76|150.56|152.76|150.56|152.76|150.56|152.73|150.53|0
1632138760000|2021-09-20 11:52:40|152.83|150.63|153.05|150.85|153.05|150.85|152.83|150.63|0
1632138770000|2021-09-20 11:52:50|153.12|150.92|153.2|151|153.2|151|153.12|150.92|0
1632138780000|2021-09-20 11:53:00|153.12|150.92|153.09|150.89|153.12|150.92|153.05|150.85|0
1632138790000|2021-09-20 11:53:10|153.05|150.85|153.12|150.92|153.12|150.92|153.05|150.85|0
1632138800000|2021-09-20 11:53:20|153.2|151|153.27|151.07|153.27|151.07|153.2|151|0
1632138810000|2021-09-20 11:53:30|153.23|151.03|153.2|151|153.23|151.03|153.2|151|0
1632138820000|2021-09-20 11:53:40|153.27|151.07|153.27|151.07|153.27|151.07|153.27|151.07|0
1632138830000|2021-09-20 11:53:50|153.34|151.14|153.2|151|153.34|151.14|153.2|151|0
1632138840000|2021-09-20 11:54:00|153.27|151.07|153.23|151.03|153.27|151.07|153.19|150.99|0
1632138850000|2021-09-20 11:54:10|153.19|150.99|153.27|151.07|153.27|151.07|153.19|150.99|0
1632138870000|2021-09-20 11:54:30|153.19|150.99|153.19|150.99|153.19|150.99|153.19|150.99|0
1632138880000|2021-09-20 11:54:40|153.16|150.96|153.27|151.07|153.27|151.07|153.16|150.96|0
1632138890000|2021-09-20 11:54:50|153.34|151.14|153.34|151.14|153.34|151.14|153.34|151.14|0
1632138900000|2021-09-20 11:55:00|153.27|151.07|153.19|150.99|153.27|151.07|153.19|150.99|0
1632138910000|2021-09-20 11:55:10|153.05|150.85|153.12|150.92|153.12|150.92|153.05|150.85|0
1632138920000|2021-09-20 11:55:20|152.98|150.78|152.91|150.71|152.98|150.78|152.91|150.71|0
1632138930000|2021-09-20 11:55:30|152.98|150.78|153.12|150.92|153.19|150.99|152.98|150.78|0
1632138940000|2021-09-20 11:55:40|153.19|150.99|153.19|150.99|153.19|150.99|153.12|150.92|0
1632138950000|2021-09-20 11:55:50|153.12|150.92|153.12|150.92|153.12|150.92|153.12|150.92|0
1632138960000|2021-09-20 11:56:00|153.19|150.99|153.12|150.92|153.19|150.99|153.12|150.92|0
1632138970000|2021-09-20 11:56:10|152.98|150.78|152.98|150.78|152.98|150.78|152.91|150.71|0
1632138980000|2021-09-20 11:56:20|152.9|150.7|152.9|150.7|152.9|150.7|152.9|150.7|0
1632138990000|2021-09-20 11:56:30|152.83|150.63|153.12|150.92|153.12|150.92|152.83|150.63|0
1632139000000|2021-09-20 11:56:40|153.05|150.85|153.12|150.92|153.12|150.92|153.05|150.85|0
1632139010000|2021-09-20 11:56:50|153.05|150.85|153.05|150.85|153.05|150.85|153.05|150.85|0
1632139020000|2021-09-20 11:57:00|152.98|150.78|152.9|150.7|153.05|150.85|152.9|150.7|0
1632139030000|2021-09-20 11:57:10|153.05|150.85|153.05|150.85|153.05|150.85|152.98|150.78|0
1632139040000|2021-09-20 11:57:20|152.98|150.78|152.98|150.78|152.98|150.78|152.98|150.78|0
1632139060000|2021-09-20 11:57:40|152.9|150.7|152.98|150.78|152.98|150.78|152.9|150.7|0
1632139070000|2021-09-20 11:57:50|152.9|150.7|153.12|150.92|153.12|150.92|152.9|150.7|0
1632139080000|2021-09-20 11:58:00|153.05|150.85|153.12|150.92|153.12|150.92|153.05|150.85|0
1632139090000|2021-09-20 11:58:10|153.05|150.85|153.05|150.85|153.05|150.85|153.05|150.85|0
1632139100000|2021-09-20 11:58:20|152.98|150.78|153.19|150.99|153.19|150.99|152.98|150.78|0
1632139110000|2021-09-20 11:58:30|153.12|150.92|153.12|150.92|153.12|150.92|153.12|150.92|0
1632139120000|2021-09-20 11:58:40|153.19|150.99|153.12|150.92|153.19|150.99|153.12|150.92|0
1632139130000|2021-09-20 11:58:50|153.05|150.85|153.12|150.92|153.19|150.99|153.05|150.85|0
1632139140000|2021-09-20 11:59:00|153.19|150.99|153.19|150.99|153.19|150.99|153.19|150.99|0
1632139150000|2021-09-20 11:59:10|153.12|150.92|153.19|150.99|153.19|150.99|153.12|150.92|0
1632139170000|2021-09-20 11:59:30|153.23|151.03|153.19|150.99|153.23|151.03|153.19|150.99|0
1632139190000|2021-09-20 11:59:50|153.16|150.96|153.19|150.99|153.23|151.03|153.16|150.96|0
1632139200000|2021-09-20 12:00:00|153.26|151.06|153.34|151.14|153.34|151.14|153.26|151.06|0
1632139280000|2021-09-20 12:01:20|153.26|151.06|153.23|151.03|153.26|151.06|153.23|151.03|0
1632139290000|2021-09-20 12:01:30|153.19|150.99|153.34|151.14|153.34|151.14|153.19|150.99|0
1632139300000|2021-09-20 12:01:40|153.26|151.06|153.26|151.06|153.26|151.06|153.26|151.06|0
1632139310000|2021-09-20 12:01:50|153.3|151.1|153.19|150.99|153.3|151.1|153.19|150.99|0
1632139320000|2021-09-20 12:02:00|153.23|151.03|153.19|150.99|153.26|151.06|153.19|150.99|0
1632139330000|2021-09-20 12:02:10|153.26|151.06|153.34|151.14|153.34|151.14|153.26|151.06|0
1632139350000|2021-09-20 12:02:30|153.7|151.5|153.48|151.28|153.7|151.5|153.48|151.28|0
1632139360000|2021-09-20 12:02:40|153.41|151.21|152.69|150.49|153.41|151.21|152.69|150.49|0
1632139370000|2021-09-20 12:02:50|152.54|150.34|152.47|150.27|152.54|150.34|152.4|150.2|0
1632139380000|2021-09-20 12:03:00|152.54|150.34|152.61|150.41|152.61|150.41|152.54|150.34|0
1632139390000|2021-09-20 12:03:10|152.69|150.49|152.47|150.27|152.69|150.49|152.4|150.2|0
1632139400000|2021-09-20 12:03:20|152.54|150.34|152.54|150.34|152.61|150.41|152.54|150.34|0
1632139410000|2021-09-20 12:03:30|152.47|150.27|152.47|150.27|152.47|150.27|152.4|150.2|0
1632139420000|2021-09-20 12:03:40|152.4|150.2|152.47|150.27|152.47|150.27|152.4|150.2|0
1632139430000|2021-09-20 12:03:50|152.51|150.31|152.47|150.27|152.58|150.38|152.47|150.27|0
1632139440000|2021-09-20 12:04:00|152.54|150.34|152.47|150.27|152.54|150.34|152.47|150.27|0
1632139450000|2021-09-20 12:04:10|152.54|150.34|152.54|150.34|152.54|150.34|152.54|150.34|0
1632139460000|2021-09-20 12:04:20|152.47|150.27|152.61|150.41|152.61|150.41|152.47|150.27|0
1632139470000|2021-09-20 12:04:30|152.54|150.34|152.65|150.45|152.65|150.45|152.54|150.34|0
1632139480000|2021-09-20 12:04:40|152.61|150.41|152.61|150.41|152.68|150.48|152.61|150.41|0
1632139490000|2021-09-20 12:04:50|152.47|150.27|152.61|150.41|152.61|150.41|152.47|150.27|0
1632139500000|2021-09-20 12:05:00|152.68|150.48|152.61|150.41|152.68|150.48|152.54|150.34|0
1632139510000|2021-09-20 12:05:10|152.68|150.48|152.61|150.41|152.68|150.48|152.61|150.41|0
1632139520000|2021-09-20 12:05:20|152.68|150.48|152.76|150.56|152.76|150.56|152.68|150.48|0
1632139530000|2021-09-20 12:05:30|152.68|150.48|152.68|150.48|152.68|150.48|152.68|150.48|0
1632139550000|2021-09-20 12:05:50|152.54|150.34|152.61|150.41|152.65|150.45|152.54|150.34|0
1632139560000|2021-09-20 12:06:00|152.54|150.34|152.4|150.2|152.54|150.34|152.4|150.2|0
1632139570000|2021-09-20 12:06:10|152.32|150.12|152.32|150.12|152.32|150.12|152.32|150.12|0
1632139580000|2021-09-20 12:06:20|152.4|150.2|152.32|150.12|152.4|150.2|152.32|150.12|0
1632139590000|2021-09-20 12:06:30|152.4|150.2|152.4|150.2|152.4|150.2|152.4|150.2|0
1632139600000|2021-09-20 12:06:40|152.36|150.16|152.29|150.09|152.4|150.2|152.29|150.09|0
1632139610000|2021-09-20 12:06:50|152.32|150.12|152.47|150.27|152.47|150.27|152.32|150.12|0
1632139620000|2021-09-20 12:07:00|152.4|150.2|152.4|150.2|152.4|150.2|152.4|150.2|0
1632139630000|2021-09-20 12:07:10|152.32|150.12|152.4|150.2|152.4|150.2|152.32|150.12|0
1632139640000|2021-09-20 12:07:20|152.32|150.12|152.39|150.19|152.39|150.19|152.32|150.12|0
1632139650000|2021-09-20 12:07:30|152.32|150.12|152.39|150.19|152.39|150.19|152.32|150.12|0
1632139660000|2021-09-20 12:07:40|152.47|150.27|152.47|150.27|152.47|150.27|152.47|150.27|0
1632139670000|2021-09-20 12:07:50|152.32|150.12|152.39|150.19|152.39|150.19|152.32|150.12|0
1632139680000|2021-09-20 12:08:00|152.47|150.27|152.39|150.19|152.47|150.27|152.39|150.19|0
1632139690000|2021-09-20 12:08:10|152.32|150.12|152.39|150.19|152.39|150.19|152.32|150.12|0
1632139700000|2021-09-20 12:08:20|152.47|150.27|152.54|150.34|152.54|150.34|152.47|150.27|0
1632139710000|2021-09-20 12:08:30|152.61|150.41|152.61|150.41|152.68|150.48|152.61|150.41|0
1632139730000|2021-09-20 12:08:50|152.68|150.48|152.9|150.7|152.9|150.7|152.68|150.48|0
1632139740000|2021-09-20 12:09:00|153.04|150.84|153.12|150.92|153.12|150.92|153.04|150.84|0
1632139750000|2021-09-20 12:09:10|153.4|151.2|153.55|151.35|153.66|151.46|153.4|151.2|0
1632139760000|2021-09-20 12:09:20|153.48|151.28|153.4|151.2|153.48|151.28|153.4|151.2|0
1632139770000|2021-09-20 12:09:30|153.48|151.28|153.48|151.28|153.48|151.28|153.4|151.2|0
1632139780000|2021-09-20 12:09:40|153.62|151.42|153.62|151.42|153.62|151.42|153.55|151.35|0
1632139790000|2021-09-20 12:09:50|153.55|151.35|153.55|151.35|153.55|151.35|153.55|151.35|0
1632139800000|2021-09-20 12:10:00|153.62|151.42|153.55|151.35|153.62|151.42|153.55|151.35|0
1632139820000|2021-09-20 12:10:20|153.62|151.42|153.77|151.57|153.77|151.57|153.62|151.42|0
1632139830000|2021-09-20 12:10:30|153.69|151.49|153.98|151.78|153.98|151.78|153.69|151.49|0
1632139840000|2021-09-20 12:10:40|154.06|151.86|154.13|151.93|154.13|151.93|154.06|151.86|0
1632139850000|2021-09-20 12:10:50|154.06|151.86|153.98|151.78|154.06|151.86|153.98|151.78|0
1632139860000|2021-09-20 12:11:00|154.06|151.86|154.06|151.86|154.13|151.93|154.06|151.86|0
1632139870000|2021-09-20 12:11:10|154.13|151.93|154.27|152.07|154.27|152.07|154.13|151.93|0
1632139880000|2021-09-20 12:11:20|154.13|151.93|154.13|151.93|154.13|151.93|154.13|151.93|0
1632139890000|2021-09-20 12:11:30|154.2|152|154.2|152|154.27|152.07|154.2|152|0
1632139900000|2021-09-20 12:11:40|154.13|151.93|154.06|151.86|154.13|151.93|154.06|151.86|0
1632139910000|2021-09-20 12:11:50|153.98|151.78|153.98|151.78|154.02|151.82|153.98|151.78|0
1632139920000|2021-09-20 12:12:00|154.02|151.82|154.06|151.86|154.27|152.07|154.02|151.82|0
1632139930000|2021-09-20 12:12:10|153.98|151.78|153.98|151.78|153.98|151.78|153.91|151.71|0
1632139940000|2021-09-20 12:12:20|153.84|151.64|153.76|151.56|153.84|151.64|153.76|151.56|0
1632139950000|2021-09-20 12:12:30|153.69|151.49|153.76|151.56|153.76|151.56|153.69|151.49|0
1632139960000|2021-09-20 12:12:40|153.69|151.49|153.55|151.35|153.69|151.49|153.55|151.35|0
1632139970000|2021-09-20 12:12:50|153.62|151.42|153.55|151.35|153.69|151.49|153.55|151.35|0
1632139980000|2021-09-20 12:13:00|153.62|151.42|153.84|151.64|153.84|151.64|153.62|151.42|0
1632139990000|2021-09-20 12:13:10|153.91|151.71|153.91|151.71|153.91|151.71|153.76|151.56|0
1632140000000|2021-09-20 12:13:20|153.87|151.67|153.76|151.56|153.87|151.67|153.76|151.56|0
1632140010000|2021-09-20 12:13:30|153.62|151.42|153.55|151.35|153.62|151.42|153.55|151.35|0
1632140020000|2021-09-20 12:13:40|153.47|151.27|153.55|151.35|153.62|151.42|153.47|151.27|0
1632140030000|2021-09-20 12:13:50|153.62|151.42|153.84|151.64|153.84|151.64|153.62|151.42|0
1632140040000|2021-09-20 12:14:00|153.91|151.71|153.84|151.64|153.91|151.71|153.84|151.64|0
1632140050000|2021-09-20 12:14:10|153.91|151.71|154.05|151.85|154.05|151.85|153.91|151.71|0
1632140060000|2021-09-20 12:14:20|153.98|151.78|154.05|151.85|154.05|151.85|153.98|151.78|0
1632140070000|2021-09-20 12:14:30|153.98|151.78|154.05|151.85|154.05|151.85|153.98|151.78|0
1632140080000|2021-09-20 12:14:40|153.98|151.78|154.13|151.93|154.13|151.93|153.98|151.78|0
1632140090000|2021-09-20 12:14:50|154.05|151.85|153.95|151.75|154.05|151.85|153.95|151.75|0
1632140100000|2021-09-20 12:15:00|153.98|151.78|154.13|151.93|154.13|151.93|153.98|151.78|0
1632140110000|2021-09-20 12:15:10|154.05|151.85|154.05|151.85|154.13|151.93|154.05|151.85|0
1632140120000|2021-09-20 12:15:20|154.13|151.93|154.13|151.93|154.27|152.07|154.13|151.93|0
1632140130000|2021-09-20 12:15:30|153.98|151.78|154.05|151.85|154.13|151.93|153.91|151.71|0
1632140140000|2021-09-20 12:15:40|153.98|151.78|154.13|151.93|154.2|152|153.98|151.78|0
1632140150000|2021-09-20 12:15:50|154.05|151.85|154.34|152.14|154.34|152.14|154.05|151.85|0
1632140160000|2021-09-20 12:16:00|154.13|151.93|153.98|151.78|154.13|151.93|153.98|151.78|0
1632140170000|2021-09-20 12:16:10|154.2|152|154.49|152.29|154.56|152.36|154.2|152|0
1632140180000|2021-09-20 12:16:20|154.56|152.36|154.56|152.36|154.63|152.43|154.56|152.36|0
1632140190000|2021-09-20 12:16:30|154.63|152.43|154.56|152.36|154.63|152.43|154.56|152.36|0
1632140200000|2021-09-20 12:16:40|154.63|152.43|154.56|152.36|154.63|152.43|154.49|152.29|0
1632140210000|2021-09-20 12:16:50|154.71|152.51|154.71|152.51|154.78|152.58|154.71|152.51|0
1632140220000|2021-09-20 12:17:00|154.63|152.43|154.78|152.58|154.78|152.58|154.63|152.43|0
1632140230000|2021-09-20 12:17:10|154.85|152.65|154.78|152.58|155|152.8|154.78|152.58|0
1632140240000|2021-09-20 12:17:20|154.63|152.43|154.63|152.43|154.71|152.51|154.63|152.43|0
1632140250000|2021-09-20 12:17:30|154.56|152.36|154.71|152.51|154.71|152.51|154.56|152.36|0
1632140260000|2021-09-20 12:17:40|154.63|152.43|154.63|152.43|154.71|152.51|154.63|152.43|0
1632140270000|2021-09-20 12:17:50|154.71|152.51|154.78|152.58|154.78|152.58|154.71|152.51|0
1632140280000|2021-09-20 12:18:00|154.71|152.51|154.63|152.43|154.71|152.51|154.63|152.43|0
1632140290000|2021-09-20 12:18:10|154.71|152.51|154.71|152.51|154.71|152.51|154.63|152.43|0
1632140300000|2021-09-20 12:18:20|154.63|152.43|154.56|152.36|154.63|152.43|154.56|152.36|0
1632140310000|2021-09-20 12:18:30|154.63|152.43|155.68|153.48|155.68|153.48|154.56|152.36|0
1632140320000|2021-09-20 12:18:40|155.82|153.62|155.75|153.55|155.82|153.62|155.68|153.48|0
1632140330000|2021-09-20 12:18:50|155.68|153.48|155.75|153.55|155.82|153.62|155.68|153.48|0
1632140340000|2021-09-20 12:19:00|153.72|151.52|157.93|155.73|157.93|155.73|153.72|151.52|0
1632140350000|2021-09-20 12:19:10|157.89|155.69|157.96|155.76|157.96|155.76|157.89|155.69|0
1632140360000|2021-09-20 12:19:20|157.89|155.69|154.76|152.56|157.89|155.69|154.76|152.56|0
1632140370000|2021-09-20 12:19:30|154.69|152.49|154.76|152.56|154.76|152.56|154.69|152.49|0
1632140390000|2021-09-20 12:19:50|154.83|152.63|154.83|152.63|154.83|152.63|154.76|152.56|0
1632140430000|2021-09-20 12:20:30|154.76|152.56|155.54|153.34|155.54|153.34|154.76|152.56|0
1632140440000|2021-09-20 12:20:40|155.83|153.63|155.76|153.56|155.83|153.63|155.76|153.56|0
1632140450000|2021-09-20 12:20:50|155.69|153.49|155.61|153.41|155.69|153.49|155.61|153.41|0
1632140460000|2021-09-20 12:21:00|155.54|153.34|155.61|153.41|155.61|153.41|155.54|153.34|0
1632140470000|2021-09-20 12:21:10|155.54|153.34|155.39|153.19|155.54|153.34|155.39|153.19|0
1632140480000|2021-09-20 12:21:20|155.47|153.27|155.61|153.41|155.69|153.49|155.47|153.27|0
1632140490000|2021-09-20 12:21:30|155.69|153.49|155.69|153.49|155.69|153.49|155.61|153.41|0
1632140500000|2021-09-20 12:21:40|155.76|153.56|155.83|153.63|155.83|153.63|155.76|153.56|0
1632140510000|2021-09-20 12:21:50|155.9|153.7|155.98|153.78|155.98|153.78|155.9|153.7|0
1632140520000|2021-09-20 12:22:00|155.9|153.7|155.9|153.7|155.9|153.7|155.83|153.63|0
1632140530000|2021-09-20 12:22:10|155.98|153.78|156.05|153.85|156.12|153.92|155.98|153.78|0
1632140540000|2021-09-20 12:22:20|156.12|153.92|156.2|154|156.2|154|155.98|153.78|0
1632140550000|2021-09-20 12:22:30|156.12|153.92|155.98|153.78|156.12|153.92|155.98|153.78|0
1632140560000|2021-09-20 12:22:40|156.05|153.85|156.05|153.85|156.05|153.85|156.05|153.85|0
1632140570000|2021-09-20 12:22:50|155.98|153.78|156.01|153.81|156.05|153.85|155.98|153.78|0
1632140580000|2021-09-20 12:23:00|155.98|153.78|155.98|153.78|156.05|153.85|155.98|153.78|0
1632140590000|2021-09-20 12:23:10|156.05|153.85|155.9|153.7|156.05|153.85|155.9|153.7|0
1632140610000|2021-09-20 12:23:30|155.98|153.78|155.98|153.78|155.98|153.78|155.98|153.78|0
1632140620000|2021-09-20 12:23:40|155.83|153.63|155.9|153.7|155.9|153.7|155.83|153.63|0
1632140630000|2021-09-20 12:23:50|155.83|153.63|155.83|153.63|155.9|153.7|155.83|153.63|0
1632140640000|2021-09-20 12:24:00|155.9|153.7|155.9|153.7|155.9|153.7|155.9|153.7|0
1632140650000|2021-09-20 12:24:10|155.83|153.63|155.87|153.67|155.9|153.7|155.76|153.56|0
1632140660000|2021-09-20 12:24:20|155.9|153.7|155.98|153.78|155.98|153.78|155.9|153.7|0
1632140670000|2021-09-20 12:24:30|156.05|153.85|156.05|153.85|156.05|153.85|156.05|153.85|0
1632140680000|2021-09-20 12:24:40|156.12|153.92|156.12|153.92|156.12|153.92|156.12|153.92|0
1632140700000|2021-09-20 12:25:00|155.98|153.78|155.98|153.78|155.98|153.78|155.98|153.78|0
1632140710000|2021-09-20 12:25:10|155.9|153.7|155.98|153.78|155.98|153.78|155.9|153.7|0
1632140720000|2021-09-20 12:25:20|155.9|153.7|155.9|153.7|155.98|153.78|155.9|153.7|0
1632140730000|2021-09-20 12:25:30|155.83|153.63|155.9|153.7|155.9|153.7|155.83|153.63|0
1632140740000|2021-09-20 12:25:40|155.98|153.78|156.05|153.85|156.05|153.85|155.98|153.78|0
1632140750000|2021-09-20 12:25:50|156.12|153.92|156.19|153.99|156.19|153.99|156.12|153.92|0
1632140760000|2021-09-20 12:26:00|156.12|153.92|156.12|153.92|156.19|153.99|156.12|153.92|0
1632140780000|2021-09-20 12:26:20|156.19|153.99|156.27|154.07|156.27|154.07|156.19|153.99|0
1632140790000|2021-09-20 12:26:30|156.34|154.14|156.34|154.14|156.34|154.14|156.34|154.14|0
1632140800000|2021-09-20 12:26:40|156.27|154.07|156.27|154.07|156.27|154.07|156.27|154.07|0
1632140810000|2021-09-20 12:26:50|156.19|153.99|156.34|154.14|156.34|154.14|156.19|153.99|0
1632140820000|2021-09-20 12:27:00|156.27|154.07|156.41|154.21|156.41|154.21|156.27|154.07|0
1632140830000|2021-09-20 12:27:10|156.49|154.29|156.34|154.14|156.49|154.29|156.34|154.14|0
1632140840000|2021-09-20 12:27:20|156.27|154.07|156.19|153.99|156.27|154.07|156.19|153.99|0
1632140850000|2021-09-20 12:27:30|156.34|154.14|156.19|153.99|156.34|154.14|156.12|153.92|0
1632140860000|2021-09-20 12:27:40|156.12|153.92|156.34|154.14|156.34|154.14|156.12|153.92|0
1632140870000|2021-09-20 12:27:50|156.27|154.07|156.19|153.99|156.34|154.14|156.19|153.99|0
1632140880000|2021-09-20 12:28:00|156.12|153.92|156.27|154.07|156.27|154.07|156.12|153.92|0
1632140890000|2021-09-20 12:28:10|156.19|153.99|156.12|153.92|156.19|153.99|156.12|153.92|0
1632140900000|2021-09-20 12:28:20|156.34|154.14|156.49|154.29|156.49|154.29|156.34|154.14|0
1632140910000|2021-09-20 12:28:30|156.56|154.36|156.56|154.36|156.56|154.36|156.56|154.36|0
1632140920000|2021-09-20 12:28:40|156.49|154.29|156.41|154.21|156.49|154.29|156.41|154.21|0
1632140930000|2021-09-20 12:28:50|156.34|154.14|156.12|153.92|156.34|154.14|156.12|153.92|0
1632140940000|2021-09-20 12:29:00|156.19|153.99|156.12|153.92|156.19|153.99|156.12|153.92|0
1632140950000|2021-09-20 12:29:10|156.19|153.99|156.05|153.85|156.19|153.99|156.05|153.85|0
1632140960000|2021-09-20 12:29:20|156.12|153.92|156.12|153.92|156.19|153.99|156.12|153.92|0
1632140970000|2021-09-20 12:29:30|156.27|154.07|156.41|154.21|156.41|154.21|156.27|154.07|0
1632140980000|2021-09-20 12:29:40|156.34|154.14|156.34|154.14|156.34|154.14|156.34|154.14|0
1632140990000|2021-09-20 12:29:50|156.27|154.07|156.34|154.14|156.34|154.14|156.27|154.07|0
1632141000000|2021-09-20 12:30:00|156.63|154.43|156.63|154.43|156.71|154.51|156.63|154.43|0
1632141010000|2021-09-20 12:30:10|156.49|154.29|156.78|154.58|156.78|154.58|156.49|154.29|0
1632141020000|2021-09-20 12:30:20|156.71|154.51|156.78|154.58|156.78|154.58|156.71|154.51|0
1632141030000|2021-09-20 12:30:30|156.85|154.65|156.71|154.51|156.85|154.65|156.71|154.51|0
1632141040000|2021-09-20 12:30:40|156.63|154.43|156.78|154.58|156.78|154.58|156.63|154.43|0
1632141050000|2021-09-20 12:30:50|156.71|154.51|156.71|154.51|156.71|154.51|156.63|154.43|0
1632141060000|2021-09-20 12:31:00|156.63|154.43|156.63|154.43|156.63|154.43|156.56|154.36|0
1632141070000|2021-09-20 12:31:10|155.66|153.46|155.73|153.53|155.8|153.6|155.66|153.46|0
1632141080000|2021-09-20 12:31:20|155.66|153.46|155.8|153.6|155.8|153.6|155.66|153.46|0
1632141090000|2021-09-20 12:31:30|155.73|153.53|155.73|153.53|155.73|153.53|155.66|153.46|0
1632141100000|2021-09-20 12:31:40|155.8|153.6|157.89|155.69|157.89|155.69|155.8|153.6|0
1632141110000|2021-09-20 12:31:50|157.82|155.62|157.82|155.62|157.82|155.62|157.82|155.62|0
1632141120000|2021-09-20 12:32:00|157.89|155.69|157.82|155.62|157.89|155.69|157.82|155.62|0
1632141140000|2021-09-20 12:32:20|157.75|155.55|157.67|155.47|157.75|155.55|157.67|155.47|0
1632141150000|2021-09-20 12:32:30|157.6|155.4|157.82|155.62|157.82|155.62|157.6|155.4|0
1632141160000|2021-09-20 12:32:40|157.97|155.77|158.04|155.84|158.04|155.84|157.97|155.77|0
1632141170000|2021-09-20 12:32:50|157.97|155.77|158.11|155.91|158.12|155.92|157.97|155.77|0
1632141180000|2021-09-20 12:33:00|158.26|156.06|157.97|155.77|158.26|156.06|157.97|155.77|0
1632141190000|2021-09-20 12:33:10|157.89|155.69|157.75|155.55|157.89|155.69|157.67|155.47|0
1632141200000|2021-09-20 12:33:20|157.67|155.47|157.6|155.4|157.67|155.47|157.6|155.4|0
1632141210000|2021-09-20 12:33:30|157.53|155.33|157.53|155.33|157.6|155.4|157.53|155.33|0
1632141220000|2021-09-20 12:33:40|157.75|155.55|157.67|155.47|157.75|155.55|157.67|155.47|0
1632141230000|2021-09-20 12:33:50|157.6|155.4|157.67|155.47|157.67|155.47|157.6|155.4|0
1632141240000|2021-09-20 12:34:00|157.6|155.4|157.75|155.55|157.75|155.55|157.6|155.4|0
1632141250000|2021-09-20 12:34:10|157.89|155.69|158.04|155.84|158.04|155.84|157.89|155.69|0
1632141260000|2021-09-20 12:34:20|157.97|155.77|157.97|155.77|157.97|155.77|157.89|155.69|0
1632141270000|2021-09-20 12:34:30|157.89|155.69|157.97|155.77|157.97|155.77|157.89|155.69|0
1632141280000|2021-09-20 12:34:40|158.04|155.84|158.19|155.99|158.19|155.99|158.04|155.84|0
1632141290000|2021-09-20 12:34:50|158.11|155.91|158.11|155.91|158.19|155.99|158.11|155.91|0
1632141300000|2021-09-20 12:35:00|158.04|155.84|158.04|155.84|158.04|155.84|158.04|155.84|0
1632141310000|2021-09-20 12:35:10|158.08|155.88|158.04|155.84|158.08|155.88|158.04|155.84|0
1632141320000|2021-09-20 12:35:20|157.97|155.77|157.89|155.69|157.97|155.77|157.89|155.69|0
1632141330000|2021-09-20 12:35:30|157.86|155.66|157.82|155.62|157.86|155.66|157.82|155.62|0
1632141340000|2021-09-20 12:35:40|157.89|155.69|157.89|155.69|157.97|155.77|157.89|155.69|0
1632141350000|2021-09-20 12:35:50|157.97|155.77|157.97|155.77|157.97|155.77|157.97|155.77|0
1632141360000|2021-09-20 12:36:00|158.04|155.84|158.04|155.84|158.04|155.84|158.04|155.84|0
1632141370000|2021-09-20 12:36:10|157.97|155.77|157.97|155.77|157.97|155.77|157.89|155.69|0
1632141380000|2021-09-20 12:36:20|157.89|155.69|157.82|155.62|157.89|155.69|157.82|155.62|0
1632141390000|2021-09-20 12:36:30|157.89|155.69|157.89|155.69|157.89|155.69|157.89|155.69|0
1632141400000|2021-09-20 12:36:40|157.82|155.62|157.67|155.47|157.82|155.62|157.67|155.47|0
1632141410000|2021-09-20 12:36:50|157.6|155.4|157.6|155.4|157.71|155.51|157.6|155.4|0
1632141420000|2021-09-20 12:37:00|157.67|155.47|157.75|155.55|157.82|155.62|157.67|155.47|0
1632141430000|2021-09-20 12:37:10|157.6|155.4|157.52|155.32|157.67|155.47|157.52|155.32|0
1632141440000|2021-09-20 12:37:20|157.45|155.25|157.38|155.18|157.45|155.25|157.38|155.18|0
1632141450000|2021-09-20 12:37:30|157.3|155.1|157.38|155.18|157.45|155.25|157.3|155.1|0
1632141460000|2021-09-20 12:37:40|157.3|155.1|157.23|155.03|157.3|155.1|157.23|155.03|0
1632141470000|2021-09-20 12:37:50|157.3|155.1|157.23|155.03|157.3|155.1|157.23|155.03|0
1632141480000|2021-09-20 12:38:00|157.3|155.1|157.38|155.18|157.45|155.25|157.3|155.1|0
1632141490000|2021-09-20 12:38:10|157.45|155.25|157.38|155.18|157.45|155.25|157.38|155.18|0
1632141500000|2021-09-20 12:38:20|157.45|155.25|157.38|155.18|157.45|155.25|157.38|155.18|0
1632141510000|2021-09-20 12:38:30|157.45|155.25|157.3|155.1|157.45|155.25|157.3|155.1|0
1632141520000|2021-09-20 12:38:40|157.23|155.03|157.3|155.1|157.3|155.1|157.23|155.03|0
1632141530000|2021-09-20 12:38:50|157.38|155.18|157.3|155.1|157.45|155.25|157.3|155.1|0
1632141540000|2021-09-20 12:39:00|157.38|155.18|157.42|155.22|157.42|155.22|157.38|155.18|0
1632141550000|2021-09-20 12:39:10|157.38|155.18|157.23|155.03|157.38|155.18|157.23|155.03|0
1632141560000|2021-09-20 12:39:20|157.16|154.96|157.23|155.03|157.3|155.1|157.16|154.96|0
1632141570000|2021-09-20 12:39:30|157.3|155.1|157.23|155.03|157.3|155.1|157.23|155.03|0
1632141590000|2021-09-20 12:39:50|157.3|155.1|157.38|155.18|157.38|155.18|157.3|155.1|0
1632141600000|2021-09-20 12:40:00|157.45|155.25|157.6|155.4|157.6|155.4|157.45|155.25|0
1632141610000|2021-09-20 12:40:10|157.74|155.54|157.52|155.32|157.74|155.54|157.52|155.32|0
1632141620000|2021-09-20 12:40:20|157.49|155.29|157.38|155.18|157.49|155.29|157.38|155.18|0
1632141630000|2021-09-20 12:40:30|157.3|155.1|157.41|155.21|157.45|155.25|157.3|155.1|0
1632141640000|2021-09-20 12:40:40|157.38|155.18|157.3|155.1|157.38|155.18|157.3|155.1|0
1632141650000|2021-09-20 12:40:50|157.38|155.18|157.3|155.1|157.38|155.18|157.3|155.1|0
1632141660000|2021-09-20 12:41:00|157.38|155.18|157.34|155.14|157.38|155.18|157.3|155.1|0
1632141670000|2021-09-20 12:41:10|157.3|155.1|157.38|155.18|157.38|155.18|157.23|155.03|0
1632141680000|2021-09-20 12:41:20|157.45|155.25|157.38|155.18|157.45|155.25|157.38|155.18|0
1632141690000|2021-09-20 12:41:30|157.3|155.1|157.23|155.03|157.38|155.18|157.23|155.03|0
1632141700000|2021-09-20 12:41:40|157.3|155.1|157.3|155.1|157.3|155.1|157.3|155.1|0
1632141710000|2021-09-20 12:41:50|157.38|155.18|157.38|155.18|157.38|155.18|157.38|155.18|0
1632141720000|2021-09-20 12:42:00|157.45|155.25|157.52|155.32|157.6|155.4|157.45|155.25|0
1632141730000|2021-09-20 12:42:10|157.6|155.4|157.52|155.32|157.6|155.4|157.45|155.25|0
1632141740000|2021-09-20 12:42:20|157.74|155.54|157.6|155.4|157.74|155.54|157.52|155.32|0
1632141750000|2021-09-20 12:42:30|157.67|155.47|157.74|155.54|157.74|155.54|157.67|155.47|0
1632141760000|2021-09-20 12:42:40|157.89|155.69|157.96|155.76|158.04|155.84|157.89|155.69|0
1632141770000|2021-09-20 12:42:50|157.93|155.73|157.89|155.69|157.93|155.73|157.89|155.69|0
1632141780000|2021-09-20 12:43:00|157.96|155.76|157.82|155.62|157.96|155.76|157.82|155.62|0
1632141790000|2021-09-20 12:43:10|157.96|155.76|158.04|155.84|158.11|155.91|157.96|155.76|0
1632141800000|2021-09-20 12:43:20|157.96|155.76|157.96|155.76|158.04|155.84|157.96|155.76|0
1632141810000|2021-09-20 12:43:30|157.89|155.69|157.96|155.76|157.96|155.76|157.89|155.69|0
1632141820000|2021-09-20 12:43:40|157.89|155.69|157.96|155.76|157.96|155.76|157.89|155.69|0
1632141830000|2021-09-20 12:43:50|157.89|155.69|157.89|155.69|157.89|155.69|157.89|155.69|0
1632141840000|2021-09-20 12:44:00|158.04|155.84|157.96|155.76|158.04|155.84|157.96|155.76|0
1632141850000|2021-09-20 12:44:10|158.11|155.91|158.18|155.98|158.18|155.98|158.04|155.84|0
1632141860000|2021-09-20 12:44:20|158.26|156.06|158.26|156.06|158.26|156.06|158.26|156.06|0
1632141870000|2021-09-20 12:44:30|158.18|155.98|158.18|155.98|158.18|155.98|158.18|155.98|0
1632141880000|2021-09-20 12:44:40|158.11|155.91|158.04|155.84|158.11|155.91|158.04|155.84|0
1632141890000|2021-09-20 12:44:50|157.96|155.76|157.96|155.76|157.96|155.76|157.96|155.76|0
1632141900000|2021-09-20 12:45:00|157.89|155.69|157.96|155.76|157.96|155.76|157.89|155.69|0
1632141910000|2021-09-20 12:45:10|157.89|155.69|157.89|155.69|157.89|155.69|157.89|155.69|0
1632141930000|2021-09-20 12:45:30|157.81|155.61|157.74|155.54|157.89|155.69|157.74|155.54|0
1632141940000|2021-09-20 12:45:40|157.89|155.69|157.81|155.61|157.89|155.69|157.81|155.61|0
1632141950000|2021-09-20 12:45:50|157.89|155.69|157.81|155.61|157.89|155.69|157.81|155.61|0
1632141960000|2021-09-20 12:46:00|157.74|155.54|157.67|155.47|157.74|155.54|157.67|155.47|0
1632141970000|2021-09-20 12:46:10|157.52|155.32|157.37|155.17|157.52|155.32|157.37|155.17|0
1632141980000|2021-09-20 12:46:20|157.45|155.25|157.37|155.17|157.45|155.25|157.37|155.17|0
1632141990000|2021-09-20 12:46:30|157.3|155.1|157.3|155.1|157.3|155.1|157.3|155.1|0
1632142000000|2021-09-20 12:46:40|157.37|155.17|157.3|155.1|157.37|155.17|157.3|155.1|0
1632142010000|2021-09-20 12:46:50|157.23|155.03|157.23|155.03|157.23|155.03|157.23|155.03|0
1632142020000|2021-09-20 12:47:00|157.01|154.81|157.08|154.88|157.15|154.95|157.01|154.81|0
1632142030000|2021-09-20 12:47:10|157.15|154.95|157.15|154.95|157.15|154.95|157.15|154.95|0
1632142040000|2021-09-20 12:47:20|157.08|154.88|157.08|154.88|157.08|154.88|157.08|154.88|0
1632142050000|2021-09-20 12:47:30|157.15|154.95|157.08|154.88|157.15|154.95|157.08|154.88|0
1632142060000|2021-09-20 12:47:40|157.01|154.81|157.01|154.81|157.08|154.88|157.01|154.81|0
1632142070000|2021-09-20 12:47:50|156.93|154.73|157.01|154.81|157.01|154.81|156.93|154.73|0
1632142080000|2021-09-20 12:48:00|156.86|154.66|156.86|154.66|156.93|154.73|156.86|154.66|0
1632142090000|2021-09-20 12:48:10|156.71|154.51|156.79|154.59|156.79|154.59|156.71|154.51|0
1632142100000|2021-09-20 12:48:20|156.86|154.66|156.64|154.44|156.86|154.66|156.64|154.44|0
1632142110000|2021-09-20 12:48:30|156.57|154.37|156.57|154.37|156.57|154.37|156.57|154.37|0
1632142120000|2021-09-20 12:48:40|156.35|154.15|156.35|154.15|156.35|154.15|156.27|154.07|0
1632142130000|2021-09-20 12:48:50|156.42|154.22|156.57|154.37|156.57|154.37|156.42|154.22|0
1632142140000|2021-09-20 12:49:00|156.42|154.22|156.35|154.15|156.42|154.22|156.35|154.15|0
1632142150000|2021-09-20 12:49:10|156.49|154.29|156.57|154.37|156.57|154.37|156.42|154.22|0
1632142160000|2021-09-20 12:49:20|156.49|154.29|156.49|154.29|156.49|154.29|156.49|154.29|0
1632142170000|2021-09-20 12:49:30|156.42|154.22|156.35|154.15|156.42|154.22|156.35|154.15|0
1632142180000|2021-09-20 12:49:40|156.42|154.22|156.49|154.29|156.49|154.29|156.42|154.22|0
1632142190000|2021-09-20 12:49:50|156.53|154.33|156.35|154.15|156.53|154.33|156.35|154.15|0
1632142200000|2021-09-20 12:50:00|156.42|154.22|156.35|154.15|156.42|154.22|156.35|154.15|0
1632142210000|2021-09-20 12:50:10|156.42|154.22|156.42|154.22|156.49|154.29|156.42|154.22|0
1632142220000|2021-09-20 12:50:20|156.49|154.29|156.6|154.4|156.64|154.44|156.49|154.29|0
1632142230000|2021-09-20 12:50:30|156.57|154.37|156.64|154.44|156.64|154.44|156.57|154.37|0
1632142240000|2021-09-20 12:50:40|156.57|154.37|156.49|154.29|156.57|154.37|156.49|154.29|0
1632142250000|2021-09-20 12:50:50|156.42|154.22|156.27|154.07|156.42|154.22|156.27|154.07|0
1632142260000|2021-09-20 12:51:00|156.35|154.15|156.13|153.93|156.35|154.15|156.13|153.93|0
1632142270000|2021-09-20 12:51:10|155.98|153.78|155.91|153.71|155.98|153.78|155.91|153.71|0
1632142280000|2021-09-20 12:51:20|155.98|153.78|155.84|153.64|155.98|153.78|155.84|153.64|0
1632142290000|2021-09-20 12:51:30|155.91|153.71|155.55|153.35|155.91|153.71|155.55|153.35|0
1632142300000|2021-09-20 12:51:40|155.62|153.42|155.55|153.35|155.62|153.42|155.55|153.35|0
1632142310000|2021-09-20 12:51:50|155.51|153.31|155.51|153.31|155.51|153.31|155.51|153.31|0
1632142320000|2021-09-20 12:52:00|155.62|153.42|155.55|153.35|155.62|153.42|155.47|153.27|0
1632142330000|2021-09-20 12:52:10|155.47|153.27|155.47|153.27|155.51|153.31|155.4|153.2|0
1632142340000|2021-09-20 12:52:20|155.55|153.35|155.76|153.56|155.76|153.56|155.55|153.35|0
1632142350000|2021-09-20 12:52:30|155.84|153.64|155.84|153.64|155.91|153.71|155.76|153.56|0
1632142360000|2021-09-20 12:52:40|155.91|153.71|155.84|153.64|155.98|153.78|155.84|153.64|0
1632142370000|2021-09-20 12:52:50|155.98|153.78|155.98|153.78|155.98|153.78|155.91|153.71|0
1632142380000|2021-09-20 12:53:00|155.91|153.71|155.95|153.75|155.98|153.78|155.91|153.71|0
1632142390000|2021-09-20 12:53:10|155.91|153.71|155.76|153.56|155.91|153.71|155.76|153.56|0
1632142400000|2021-09-20 12:53:20|155.69|153.49|155.76|153.56|155.76|153.56|155.69|153.49|0
1632142420000|2021-09-20 12:53:40|155.84|153.64|155.84|153.64|155.91|153.71|155.84|153.64|0
1632142430000|2021-09-20 12:53:50|155.91|153.71|155.98|153.78|155.98|153.78|155.91|153.71|0
1632142440000|2021-09-20 12:54:00|155.91|153.71|155.76|153.56|155.91|153.71|155.76|153.56|0
1632142450000|2021-09-20 12:54:10|155.73|153.53|155.69|153.49|155.76|153.56|155.69|153.49|0
1632142460000|2021-09-20 12:54:20|155.65|153.45|155.62|153.42|155.65|153.45|155.62|153.42|0
1632142480000|2021-09-20 12:54:40|155.69|153.49|155.62|153.42|155.69|153.49|155.62|153.42|0
1632142490000|2021-09-20 12:54:50|155.54|153.34|155.54|153.34|155.62|153.42|155.54|153.34|0
1632142500000|2021-09-20 12:55:00|155.62|153.42|155.69|153.49|155.69|153.49|155.62|153.42|0
1632142510000|2021-09-20 12:55:10|155.76|153.56|155.91|153.71|155.91|153.71|155.76|153.56|0
1632142520000|2021-09-20 12:55:20|155.98|153.78|155.98|153.78|155.98|153.78|155.98|153.78|0
1632142530000|2021-09-20 12:55:30|156.05|153.85|156.05|153.85|156.05|153.85|155.98|153.78|0
1632142540000|2021-09-20 12:55:40|156.13|153.93|156.2|154|156.2|154|156.13|153.93|0
1632142550000|2021-09-20 12:55:50|156.27|154.07|156.2|154|156.27|154.07|156.2|154|0
1632142560000|2021-09-20 12:56:00|156.13|153.93|156.2|154|156.27|154.07|156.13|153.93|0
1632142570000|2021-09-20 12:56:10|156.13|153.93|156.24|154.04|156.24|154.04|156.13|153.93|0
1632142580000|2021-09-20 12:56:20|156.2|154|156.2|154|156.34|154.14|156.2|154|0
1632142590000|2021-09-20 12:56:30|156.05|153.85|156.2|154|156.2|154|156.05|153.85|0
1632142600000|2021-09-20 12:56:40|156.13|153.93|156.12|153.92|156.2|154|156.12|153.92|0
1632142610000|2021-09-20 12:56:50|156.05|153.85|156.05|153.85|156.05|153.85|155.98|153.78|0
1632142620000|2021-09-20 12:57:00|156.12|153.92|155.98|153.78|156.12|153.92|155.98|153.78|0
1632142630000|2021-09-20 12:57:10|155.83|153.63|155.76|153.56|155.83|153.63|155.76|153.56|0
1632142640000|2021-09-20 12:57:20|155.69|153.49|155.98|153.78|155.98|153.78|155.69|153.49|0
1632142660000|2021-09-20 12:57:40|155.94|153.74|155.94|153.74|155.94|153.74|155.94|153.74|0
1632142670000|2021-09-20 12:57:50|155.91|153.71|155.91|153.71|155.91|153.71|155.91|153.71|0
1632142680000|2021-09-20 12:58:00|155.98|153.78|155.83|153.63|155.98|153.78|155.83|153.63|0
1632142690000|2021-09-20 12:58:10|155.76|153.56|155.69|153.49|155.76|153.56|155.69|153.49|0
1632142710000|2021-09-20 12:58:30|155.76|153.56|155.83|153.63|155.83|153.63|155.61|153.41|0
1632142720000|2021-09-20 12:58:40|155.91|153.71|155.98|153.78|156.05|153.85|155.91|153.71|0
1632142730000|2021-09-20 12:58:50|155.91|153.71|155.91|153.71|155.91|153.71|155.91|153.71|0
1632142740000|2021-09-20 12:59:00|155.98|153.78|155.98|153.78|156.05|153.85|155.98|153.78|0
1632142750000|2021-09-20 12:59:10|156.05|153.85|156.05|153.85|156.05|153.85|156.05|153.85|0
1632142760000|2021-09-20 12:59:20|156.12|153.92|156.2|154|156.2|154|156.12|153.92|0
1632142770000|2021-09-20 12:59:30|156.27|154.07|156.34|154.14|156.34|154.14|156.27|154.07|0
1632142780000|2021-09-20 12:59:40|156.27|154.07|156.27|154.07|156.27|154.07|156.27|154.07|0
1632142790000|2021-09-20 12:59:50|156.34|154.14|156.42|154.22|156.42|154.22|156.34|154.14|0
1632142800000|2021-09-20 13:00:00|156.2|154|156.34|154.14|156.34|154.14|156.2|154|0
1632142810000|2021-09-20 13:00:10|156.49|154.29|156.49|154.29|156.63|154.43|156.41|154.21|0
1632142820000|2021-09-20 13:00:20|156.45|154.25|156.56|154.36|156.56|154.36|156.41|154.21|0
1632142830000|2021-09-20 13:00:30|156.49|154.29|156.41|154.21|156.49|154.29|156.41|154.21|0
1632142840000|2021-09-20 13:00:40|156.49|154.29|156.34|154.14|156.49|154.29|156.34|154.14|0
1632142850000|2021-09-20 13:00:50|156.41|154.21|156.41|154.21|156.49|154.29|156.41|154.21|0
1632142860000|2021-09-20 13:01:00|156.34|154.14|156.2|154|156.34|154.14|156.2|154|0
1632142870000|2021-09-20 13:01:10|156.27|154.07|156.2|154|156.27|154.07|156.2|154|0
1632142880000|2021-09-20 13:01:20|156.23|154.03|156.49|154.29|156.49|154.29|156.23|154.03|0
1632142890000|2021-09-20 13:01:30|156.56|154.36|156.56|154.36|156.56|154.36|156.56|154.36|0
1632142900000|2021-09-20 13:01:40|156.49|154.29|156.49|154.29|156.56|154.36|156.49|154.29|0
1632142910000|2021-09-20 13:01:50|156.41|154.21|156.41|154.21|156.41|154.21|156.41|154.21|0
1632142920000|2021-09-20 13:02:00|156.34|154.14|156.27|154.07|156.34|154.14|156.2|154|0
1632142930000|2021-09-20 13:02:10|156.2|154|156.56|154.36|156.56|154.36|156.2|154|0
1632142940000|2021-09-20 13:02:20|156.71|154.51|157|154.8|157|154.8|156.63|154.43|0
1632142950000|2021-09-20 13:02:30|156.93|154.73|157.07|154.87|157.07|154.87|156.85|154.65|0
1632142960000|2021-09-20 13:02:40|157.14|154.94|157.29|155.09|157.29|155.09|157.14|154.94|0
1632142970000|2021-09-20 13:02:50|157.14|154.94|157.22|155.02|157.22|155.02|157.07|154.87|0
1632142980000|2021-09-20 13:03:00|157.14|154.94|157.14|154.94|157.14|154.94|157.14|154.94|0
1632142990000|2021-09-20 13:03:10|157.22|155.02|157.22|155.02|157.29|155.09|157.22|155.02|0
1632143000000|2021-09-20 13:03:20|157.14|154.94|157|154.8|157.14|154.94|157|154.8|0
1632143010000|2021-09-20 13:03:30|156.96|154.76|157.29|155.09|157.29|155.09|156.96|154.76|0
1632143020000|2021-09-20 13:03:40|157.22|155.02|157.07|154.87|157.22|155.02|157.07|154.87|0
1632143030000|2021-09-20 13:03:50|157|154.8|157|154.8|157|154.8|156.92|154.72|0
1632143040000|2021-09-20 13:04:00|156.92|154.72|157|154.8|157.07|154.87|156.92|154.72|0
1632143050000|2021-09-20 13:04:10|156.92|154.72|156.85|154.65|156.92|154.72|156.78|154.58|0
1632143060000|2021-09-20 13:04:20|156.92|154.72|156.85|154.65|156.92|154.72|156.85|154.65|0
1632143070000|2021-09-20 13:04:30|156.78|154.58|156.85|154.65|156.85|154.65|156.78|154.58|0
1632143080000|2021-09-20 13:04:40|156.89|154.69|156.78|154.58|156.89|154.69|156.78|154.58|0
1632143090000|2021-09-20 13:04:50|156.85|154.65|156.85|154.65|156.85|154.65|156.78|154.58|0
1632143100000|2021-09-20 13:05:00|156.78|154.58|157.07|154.87|157.07|154.87|156.78|154.58|0
1632143110000|2021-09-20 13:05:10|157.11|154.91|157.22|155.02|157.22|155.02|157.07|154.87|0
1632143120000|2021-09-20 13:05:20|157.14|154.94|157|154.8|157.14|154.94|157|154.8|0
1632143130000|2021-09-20 13:05:30|157.07|154.87|156.92|154.72|157.07|154.87|156.92|154.72|0
1632143140000|2021-09-20 13:05:40|157|154.8|157.07|154.87|157.07|154.87|157|154.8|0
1632143150000|2021-09-20 13:05:50|157|154.8|157.29|155.09|157.29|155.09|157|154.8|0
1632143160000|2021-09-20 13:06:00|157.07|154.87|157.14|154.94|157.14|154.94|157.07|154.87|0
1632143170000|2021-09-20 13:06:10|157.07|154.87|156.92|154.72|157.07|154.87|156.92|154.72|0
1632143180000|2021-09-20 13:06:20|157|154.8|156.92|154.72|157|154.8|156.92|154.72|0
1632143200000|2021-09-20 13:06:40|157|154.8|157|154.8|157|154.8|157|154.8|0
1632143210000|2021-09-20 13:06:50|156.92|154.72|156.85|154.65|157|154.8|156.85|154.65|0
1632143220000|2021-09-20 13:07:00|156.92|154.72|156.78|154.58|156.92|154.72|156.78|154.58|0
1632143230000|2021-09-20 13:07:10|156.7|154.5|156.63|154.43|156.7|154.5|156.63|154.43|0
1632143240000|2021-09-20 13:07:20|156.7|154.5|156.7|154.5|156.7|154.5|156.7|154.5|0
1632143250000|2021-09-20 13:07:30|156.63|154.43|156.63|154.43|156.7|154.5|156.63|154.43|0
1632143260000|2021-09-20 13:07:40|156.7|154.5|156.63|154.43|156.7|154.5|156.63|154.43|0
1632143270000|2021-09-20 13:07:50|156.56|154.36|156.7|154.5|156.7|154.5|156.56|154.36|0
1632143280000|2021-09-20 13:08:00|156.78|154.58|156.78|154.58|156.78|154.58|156.78|154.58|0
1632143300000|2021-09-20 13:08:20|156.7|154.5|156.48|154.28|156.7|154.5|156.48|154.28|0
1632143310000|2021-09-20 13:08:30|156.41|154.21|156.41|154.21|156.41|154.21|156.41|154.21|0
1632143320000|2021-09-20 13:08:40|156.34|154.14|156.26|154.06|156.34|154.14|156.26|154.06|0
1632143330000|2021-09-20 13:08:50|156.19|153.99|156.26|154.06|156.26|154.06|156.19|153.99|0
1632143340000|2021-09-20 13:09:00|156.19|153.99|156.12|153.92|156.19|153.99|156.12|153.92|0
1632143360000|2021-09-20 13:09:20|156.19|153.99|156.19|153.99|156.19|153.99|156.19|153.99|0
1632143370000|2021-09-20 13:09:30|156.12|153.92|156.05|153.85|156.12|153.92|156.05|153.85|0
1632143380000|2021-09-20 13:09:40|156.12|153.92|156.05|153.85|156.12|153.92|156.05|153.85|0
1632143390000|2021-09-20 13:09:50|155.97|153.77|155.83|153.63|155.97|153.77|155.83|153.63|0
1632143400000|2021-09-20 13:10:00|155.9|153.7|155.9|153.7|155.9|153.7|155.83|153.63|0
1632143410000|2021-09-20 13:10:10|155.83|153.63|155.97|153.77|156.05|153.85|155.83|153.63|0
1632143420000|2021-09-20 13:10:20|156.05|153.85|156.12|153.92|156.12|153.92|156.05|153.85|0
1632143430000|2021-09-20 13:10:30|156.05|153.85|156.05|153.85|156.12|153.92|156.05|153.85|0
1632143440000|2021-09-20 13:10:40|156.04|153.84|156.12|153.92|156.12|153.92|156.04|153.84|0
1632143450000|2021-09-20 13:10:50|156.04|153.84|156.04|153.84|156.12|153.92|156.04|153.84|0
1632143460000|2021-09-20 13:11:00|155.97|153.77|155.9|153.7|155.97|153.77|155.9|153.7|0
1632143470000|2021-09-20 13:11:10|155.94|153.74|155.83|153.63|155.94|153.74|155.83|153.63|0
1632143480000|2021-09-20 13:11:20|155.9|153.7|155.97|153.77|155.97|153.77|155.9|153.7|0
1632143490000|2021-09-20 13:11:30|155.68|153.48|155.68|153.48|155.75|153.55|155.68|153.48|0
1632143500000|2021-09-20 13:11:40|155.75|153.55|155.83|153.63|155.83|153.63|155.75|153.55|0
1632143510000|2021-09-20 13:11:50|155.75|153.55|155.68|153.48|155.75|153.55|155.68|153.48|0
1632143520000|2021-09-20 13:12:00|155.61|153.41|155.53|153.33|155.61|153.41|155.53|153.33|0
1632143530000|2021-09-20 13:12:10|155.68|153.48|155.75|153.55|155.75|153.55|155.68|153.48|0
1632143540000|2021-09-20 13:12:20|155.68|153.48|155.61|153.41|155.68|153.48|155.61|153.41|0
1632143550000|2021-09-20 13:12:30|155.53|153.33|155.61|153.41|155.61|153.41|155.53|153.33|0
1632143560000|2021-09-20 13:12:40|155.53|153.33|155.53|153.33|155.53|153.33|155.53|153.33|0
1632143570000|2021-09-20 13:12:50|155.61|153.41|155.61|153.41|155.61|153.41|155.61|153.41|0
1632143580000|2021-09-20 13:13:00|155.46|153.26|155.46|153.26|155.46|153.26|155.46|153.26|0
1632143590000|2021-09-20 13:13:10|155.53|153.33|155.53|153.33|155.53|153.33|155.53|153.33|0
1632143600000|2021-09-20 13:13:20|155.46|153.26|155.46|153.26|155.46|153.26|155.46|153.26|0
1632143610000|2021-09-20 13:13:30|155.39|153.19|155.32|153.12|155.39|153.19|155.32|153.12|0
1632143620000|2021-09-20 13:13:40|155.24|153.04|155.24|153.04|155.24|153.04|155.24|153.04|0
1632143630000|2021-09-20 13:13:50|155.32|153.12|155.24|153.04|155.32|153.12|155.24|153.04|0
1632143640000|2021-09-20 13:14:00|155.32|153.12|155.17|152.97|155.32|153.12|155.17|152.97|0
1632143650000|2021-09-20 13:14:10|155.1|152.9|155.1|152.9|155.1|152.9|155.1|152.9|0
1632143660000|2021-09-20 13:14:20|154.95|152.75|154.95|152.75|154.95|152.75|154.95|152.75|0
1632143670000|2021-09-20 13:14:30|154.81|152.61|154.74|152.54|154.81|152.61|154.74|152.54|0
1632143680000|2021-09-20 13:14:40|154.81|152.61|154.59|152.39|154.81|152.61|154.59|152.39|0
1632143690000|2021-09-20 13:14:50|154.45|152.25|154.3|152.1|154.45|152.25|154.3|152.1|0
1632143700000|2021-09-20 13:15:00|154.37|152.17|154.23|152.03|154.37|152.17|154.23|152.03|0
1632143710000|2021-09-20 13:15:10|154.3|152.1|154.3|152.1|154.3|152.1|154.3|152.1|0
1632143720000|2021-09-20 13:15:20|154.37|152.17|154.3|152.1|154.37|152.17|154.3|152.1|0
1632143730000|2021-09-20 13:15:30|154.37|152.17|154.16|151.96|154.37|152.17|154.16|151.96|0
1632143740000|2021-09-20 13:15:40|154.23|152.03|154.3|152.1|154.3|152.1|154.23|152.03|0
1632143750000|2021-09-20 13:15:50|154.23|152.03|154.16|151.96|154.23|152.03|154.16|151.96|0
1632143760000|2021-09-20 13:16:00|154.09|151.89|154.16|151.96|154.16|151.96|154.09|151.89|0
1632143770000|2021-09-20 13:16:10|154.3|152.1|154.01|151.81|154.3|152.1|154.01|151.81|0
1632143780000|2021-09-20 13:16:20|153.94|151.74|153.58|151.38|153.94|151.74|153.58|151.38|0
1632143790000|2021-09-20 13:16:30|153.65|151.45|153.58|151.38|153.65|151.45|153.51|151.31|0
1632143800000|2021-09-20 13:16:40|153.65|151.45|153.73|151.53|153.73|151.53|153.58|151.38|0
1632143810000|2021-09-20 13:16:50|153.65|151.45|153.65|151.45|153.65|151.45|153.65|151.45|0
1632143820000|2021-09-20 13:17:00|153.72|151.52|153.8|151.6|153.87|151.67|153.72|151.52|0
1632143830000|2021-09-20 13:17:10|153.83|151.63|153.8|151.6|153.83|151.63|153.72|151.52|0
1632143840000|2021-09-20 13:17:20|153.87|151.67|153.87|151.67|153.94|151.74|153.87|151.67|0
1632143850000|2021-09-20 13:17:30|153.94|151.74|153.94|151.74|153.94|151.74|153.94|151.74|0
1632143860000|2021-09-20 13:17:40|154.01|151.81|154.01|151.81|154.01|151.81|154.01|151.81|0
1632143870000|2021-09-20 13:17:50|153.94|151.74|154.01|151.81|154.01|151.81|153.94|151.74|0
1632143880000|2021-09-20 13:18:00|154.08|151.88|153.94|151.74|154.08|151.88|153.94|151.74|0
1632143890000|2021-09-20 13:18:10|153.87|151.67|153.87|151.67|154.01|151.81|153.87|151.67|0
1632143900000|2021-09-20 13:18:20|153.8|151.6|153.87|151.67|153.87|151.67|153.8|151.6|0
1632143910000|2021-09-20 13:18:30|153.8|151.6|153.8|151.6|153.87|151.67|153.8|151.6|0
1632143920000|2021-09-20 13:18:40|153.72|151.52|153.58|151.38|153.72|151.52|153.58|151.38|0
1632143930000|2021-09-20 13:18:50|153.65|151.45|153.44|151.24|153.65|151.45|153.44|151.24|0
1632143940000|2021-09-20 13:19:00|153.29|151.09|153.22|151.02|153.29|151.09|153.15|150.95|0
1632143950000|2021-09-20 13:19:10|153.29|151.09|153.22|151.02|153.29|151.09|153.22|151.02|0
1632143960000|2021-09-20 13:19:20|153.15|150.95|153.15|150.95|153.15|150.95|153.15|150.95|0
1632143970000|2021-09-20 13:19:30|153.22|151.02|153.29|151.09|153.29|151.09|153.22|151.02|0
1632143980000|2021-09-20 13:19:40|153.22|151.02|153.44|151.24|153.44|151.24|153.22|151.02|0
1632143990000|2021-09-20 13:19:50|153.51|151.31|153.72|151.52|153.72|151.52|153.51|151.31|0
1632144000000|2021-09-20 13:20:00|153.8|151.6|153.8|151.6|153.94|151.74|153.8|151.6|0
1632144010000|2021-09-20 13:20:10|153.72|151.52|153.8|151.6|153.8|151.6|153.72|151.52|0
1632144020000|2021-09-20 13:20:20|153.72|151.52|153.58|151.38|153.72|151.52|153.58|151.38|0
1632144030000|2021-09-20 13:20:30|153.44|151.24|153.36|151.16|153.51|151.31|153.36|151.16|0
1632144040000|2021-09-20 13:20:40|153.29|151.09|153.44|151.24|153.44|151.24|153.29|151.09|0
1632144050000|2021-09-20 13:20:50|153.51|151.31|153.54|151.34|153.58|151.38|153.51|151.31|0
1632144060000|2021-09-20 13:21:00|153.47|151.27|153.44|151.24|153.51|151.31|153.44|151.24|0
1632144080000|2021-09-20 13:21:20|153.51|151.31|153.36|151.16|153.51|151.31|153.36|151.16|0
1632144090000|2021-09-20 13:21:30|153.29|151.09|153.29|151.09|153.36|151.16|153.29|151.09|0
1632144100000|2021-09-20 13:21:40|153.36|151.16|153.29|151.09|153.36|151.16|153.29|151.09|0
1632144110000|2021-09-20 13:21:50|153.15|150.95|153.15|150.95|153.22|151.02|153.15|150.95|0
1632144120000|2021-09-20 13:22:00|153.08|150.88|153.15|150.95|153.22|151.02|153.08|150.88|0
1632144130000|2021-09-20 13:22:10|152.93|150.73|153|150.8|153|150.8|152.86|150.66|0
1632144140000|2021-09-20 13:22:20|153.08|150.88|153.08|150.88|153.08|150.88|153.04|150.84|0
1632144150000|2021-09-20 13:22:30|153.15|150.95|153.15|150.95|153.22|151.02|153.15|150.95|0
1632144160000|2021-09-20 13:22:40|153|150.8|153|150.8|153|150.8|153|150.8|0
1632144170000|2021-09-20 13:22:50|153.08|150.88|153.08|150.88|153.08|150.88|153.08|150.88|0
1632144180000|2021-09-20 13:23:00|153|150.8|153.22|151.02|153.22|151.02|153|150.8|0
1632144190000|2021-09-20 13:23:10|153.29|151.09|153.15|150.95|153.36|151.16|153.15|150.95|0
1632144200000|2021-09-20 13:23:20|153.22|151.02|153.08|150.88|153.22|151.02|153.08|150.88|0
1632144210000|2021-09-20 13:23:30|153.15|150.95|153.08|150.88|153.15|150.95|153.08|150.88|0
1632144220000|2021-09-20 13:23:40|153.07|150.87|152.93|150.73|153.07|150.87|152.93|150.73|0
1632144230000|2021-09-20 13:23:50|152.86|150.66|152.86|150.66|152.93|150.73|152.86|150.66|0
1632144240000|2021-09-20 13:24:00|152.93|150.73|152.86|150.66|152.93|150.73|152.86|150.66|0
1632144250000|2021-09-20 13:24:10|153|150.8|153|150.8|153|150.8|152.93|150.73|0
1632144260000|2021-09-20 13:24:20|152.97|150.77|152.72|150.52|152.97|150.77|152.72|150.52|0
1632144270000|2021-09-20 13:24:30|152.64|150.44|152.72|150.52|152.72|150.52|152.64|150.44|0
1632144290000|2021-09-20 13:24:50|152.64|150.44|152.64|150.44|152.64|150.44|152.57|150.37|0
1632144300000|2021-09-20 13:25:00|152.72|150.52|153.22|151.02|153.22|151.02|152.72|150.52|0
1632144310000|2021-09-20 13:25:10|153.15|150.95|153.22|151.02|153.22|151.02|153.15|150.95|0
1632144320000|2021-09-20 13:25:20|153.36|151.16|153.29|151.09|153.36|151.16|153.29|151.09|0
1632144330000|2021-09-20 13:25:30|153.36|151.16|153.36|151.16|153.43|151.23|153.36|151.16|0
1632144340000|2021-09-20 13:25:40|153.29|151.09|153.36|151.16|153.36|151.16|153.29|151.09|0
1632144350000|2021-09-20 13:25:50|153.43|151.23|153.36|151.16|153.43|151.23|153.36|151.16|0
1632144360000|2021-09-20 13:26:00|153.43|151.23|153.5|151.3|153.58|151.38|153.43|151.23|0
1632144370000|2021-09-20 13:26:10|153.58|151.38|153.72|151.52|153.72|151.52|153.58|151.38|0
1632144380000|2021-09-20 13:26:20|153.65|151.45|153.72|151.52|153.72|151.52|153.65|151.45|0
1632144390000|2021-09-20 13:26:30|153.65|151.45|153.65|151.45|153.65|151.45|153.58|151.38|0
1632144400000|2021-09-20 13:26:40|153.58|151.38|153.58|151.38|153.58|151.38|153.43|151.23|0
1632144410000|2021-09-20 13:26:50|153.65|151.45|153.65|151.45|153.72|151.52|153.65|151.45|0
1632144420000|2021-09-20 13:27:00|153.58|151.38|153.65|151.45|153.65|151.45|153.58|151.38|0
1632144430000|2021-09-20 13:27:10|153.58|151.38|153.65|151.45|153.72|151.52|153.58|151.38|0
1632144440000|2021-09-20 13:27:20|153.58|151.38|153.43|151.23|153.58|151.38|153.43|151.23|0
1632144450000|2021-09-20 13:27:30|153.36|151.16|153.43|151.23|153.43|151.23|153.36|151.16|0
1632144460000|2021-09-20 13:27:40|153.36|151.16|153.43|151.23|153.43|151.23|153.29|151.09|0
1632144470000|2021-09-20 13:27:50|153.58|151.38|153.5|151.3|153.58|151.38|153.5|151.3|0
1632144480000|2021-09-20 13:28:00|153.58|151.38|153.43|151.23|153.65|151.45|153.43|151.23|0
1632144490000|2021-09-20 13:28:10|153.5|151.3|153.22|151.02|153.5|151.3|153.22|151.02|0
1632144500000|2021-09-20 13:28:20|153.25|151.05|153.22|151.02|153.25|151.05|153.22|151.02|0
1632144510000|2021-09-20 13:28:30|153.43|151.23|153.43|151.23|153.43|151.23|153.36|151.16|0
1632144520000|2021-09-20 13:28:40|153.58|151.38|153.79|151.59|153.79|151.59|153.58|151.38|0
1632144530000|2021-09-20 13:28:50|153.72|151.52|153.65|151.45|153.72|151.52|153.57|151.37|0
1632144540000|2021-09-20 13:29:00|153.72|151.52|153.65|151.45|153.72|151.52|153.61|151.41|0
1632144550000|2021-09-20 13:29:10|153.72|151.52|153.93|151.73|153.93|151.73|153.72|151.52|0
1632144560000|2021-09-20 13:29:20|154.01|151.81|154.22|152.02|154.22|152.02|154.01|151.81|0
1632144570000|2021-09-20 13:29:30|154.15|151.95|154.08|151.88|154.15|151.95|154.08|151.88|0
1632144580000|2021-09-20 13:29:40|154.15|151.95|153.93|151.73|154.15|151.95|153.93|151.73|0
1632144590000|2021-09-20 13:29:50|154.01|151.81|154.08|151.88|154.08|151.88|153.9|151.7|0
1632144600000|2021-09-20 13:30:00|153.93|151.73|155.24|153.04|155.31|153.11|153.93|151.73|0
1632144610000|2021-09-20 13:30:10|155.09|152.89|155.31|153.11|155.53|153.33|155.09|152.89|0
1632144620000|2021-09-20 13:30:20|155.6|153.4|155.82|153.62|155.82|153.62|155.6|153.4|0
1632144630000|2021-09-20 13:30:30|155.31|153.11|156.84|154.64|156.84|154.64|155.31|153.11|0
1632144640000|2021-09-20 13:30:40|156.62|154.42|152.01|149.81|156.62|154.42|152.01|149.81|0
1632144650000|2021-09-20 13:30:50|152.23|150.03|152.59|150.39|152.59|150.39|152.23|150.03|0
1632144660000|2021-09-20 13:31:00|152.09|149.89|151.94|149.74|152.09|149.89|151.94|149.74|0
1632144670000|2021-09-20 13:31:10|152.23|150.03|151.08|148.88|152.23|150.03|151.08|148.88|0
1632144680000|2021-09-20 13:31:20|150.93|148.73|151.15|148.95|151.15|148.95|150.64|148.44|0
1632144690000|2021-09-20 13:31:30|151.08|148.88|150.5|148.3|151.08|148.88|150.5|148.3|0
1632144700000|2021-09-20 13:31:40|150.14|147.94|149.43|147.23|150.14|147.94|149.43|147.23|0
1632144710000|2021-09-20 13:31:50|149.21|147.01|149.21|147.01|149.21|147.01|149.21|147.01|0
1632144720000|2021-09-20 13:32:00|148.93|146.73|148.64|146.44|149.07|146.87|148.64|146.44|0
1632144730000|2021-09-20 13:32:10|148.79|146.59|148.86|146.66|149|146.8|148.71|146.51|0
1632144740000|2021-09-20 13:32:20|148.64|146.44|148.15|145.95|148.64|146.44|147.79|145.59|0
1632144750000|2021-09-20 13:32:30|148.04|145.84|148.15|145.95|148.22|146.02|148.04|145.84|0
1632144760000|2021-09-20 13:32:40|148.08|145.88|147.65|145.45|148.08|145.88|147.65|145.45|0
1632144770000|2021-09-20 13:32:50|147.37|145.17|147.51|145.31|147.51|145.31|147.23|145.03|0
1632144780000|2021-09-20 13:33:00|147.3|145.1|147.79|145.59|147.79|145.59|147.3|145.1|0
1632144790000|2021-09-20 13:33:10|147.65|145.45|147.72|145.52|147.72|145.52|147.44|145.24|0
1632144800000|2021-09-20 13:33:20|147.58|145.38|147.79|145.59|147.79|145.59|147.51|145.31|0
1632144810000|2021-09-20 13:33:30|147.51|145.31|147.65|145.45|147.65|145.45|147.44|145.24|0
1632144820000|2021-09-20 13:33:40|147.44|145.24|147.23|145.03|147.44|145.24|147.23|145.03|0
1632144830000|2021-09-20 13:33:50|147.51|145.31|147.79|145.59|147.79|145.59|147.37|145.17|0
1632144840000|2021-09-20 13:34:00|147.72|145.52|148.07|145.87|148.15|145.95|147.72|145.52|0
1632144850000|2021-09-20 13:34:10|147.72|145.52|148.29|146.09|148.29|146.09|147.72|145.52|0
1632144860000|2021-09-20 13:34:20|148.5|146.3|148.57|146.37|148.57|146.37|148.36|146.16|0
1632144870000|2021-09-20 13:34:30|148.5|146.3|148.93|146.73|149|146.8|148.5|146.3|0
1632144880000|2021-09-20 13:34:40|149.14|146.94|148.75|146.55|149.28|147.08|148.75|146.55|0
1632144890000|2021-09-20 13:34:50|148.93|146.73|149.21|147.01|149.21|147.01|148.85|146.65|0
1632144900000|2021-09-20 13:35:00|149.25|147.05|148.78|146.58|149.25|147.05|148.78|146.58|0
1632144910000|2021-09-20 13:35:10|148.64|146.44|148.5|146.3|148.93|146.73|148.5|146.3|0
1632144920000|2021-09-20 13:35:20|148.22|146.02|148.43|146.23|148.43|146.23|148.14|145.94|0
1632144930000|2021-09-20 13:35:30|148|145.8|147.72|145.52|148|145.8|147.72|145.52|0
1632144940000|2021-09-20 13:35:40|147.93|145.73|147.58|145.38|147.93|145.73|147.44|145.24|0
1632144950000|2021-09-20 13:35:50|147.51|145.31|147.65|145.45|147.65|145.45|147.44|145.24|0
1632144960000|2021-09-20 13:36:00|147.44|145.24|147.79|145.59|147.79|145.59|147.44|145.24|0
1632144970000|2021-09-20 13:36:10|148.29|146.09|148.29|146.09|148.29|146.09|147.86|145.66|0
1632144980000|2021-09-20 13:36:20|148.07|145.87|148.36|146.16|148.36|146.16|148.07|145.87|0
1632144990000|2021-09-20 13:36:30|148.57|146.37|149.53|147.33|149.53|147.33|148.57|146.37|0
1632145000000|2021-09-20 13:36:40|149.82|147.62|149.6|147.4|149.82|147.62|149.46|147.26|0
1632145010000|2021-09-20 13:36:50|149.46|147.26|149.39|147.19|149.46|147.26|149.32|147.12|0
1632145020000|2021-09-20 13:37:00|149.11|146.91|149.6|147.4|149.6|147.4|149.11|146.91|0
1632145030000|2021-09-20 13:37:10|149.53|147.33|149.25|147.05|149.53|147.33|149.25|147.05|0
1632145040000|2021-09-20 13:37:20|149.11|146.91|149.11|146.91|149.25|147.05|149.11|146.91|0
1632145050000|2021-09-20 13:37:30|149.18|146.98|148.68|146.48|149.18|146.98|148.68|146.48|0
1632145060000|2021-09-20 13:37:40|148.75|146.55|148.61|146.41|148.75|146.55|148.61|146.41|0
1632145070000|2021-09-20 13:37:50|148.82|146.62|149.11|146.91|149.11|146.91|148.82|146.62|0
1632145080000|2021-09-20 13:38:00|149.46|147.26|149.53|147.33|149.53|147.33|149.32|147.12|0
1632145090000|2021-09-20 13:38:10|149.67|147.47|149.82|147.62|149.82|147.62|149.67|147.47|0
1632145100000|2021-09-20 13:38:20|149.74|147.54|150.53|148.33|150.53|148.33|149.74|147.54|0
1632145110000|2021-09-20 13:38:30|150.24|148.04|150.17|147.97|150.32|148.12|150.17|147.97|0
1632145120000|2021-09-20 13:38:40|150.1|147.9|150.17|147.97|150.24|148.04|150.1|147.9|0
1632145130000|2021-09-20 13:38:50|149.96|147.76|149.89|147.69|149.96|147.76|149.74|147.54|0
1632145140000|2021-09-20 13:39:00|149.82|147.62|149.74|147.54|149.82|147.62|149.6|147.4|0
1632145150000|2021-09-20 13:39:10|149.6|147.4|149.32|147.12|149.6|147.4|149.32|147.12|0
1632145160000|2021-09-20 13:39:20|149.39|147.19|149.32|147.12|149.53|147.33|149.25|147.05|0
1632145170000|2021-09-20 13:39:30|148.89|146.69|148.96|146.76|148.96|146.76|148.89|146.69|0
1632145180000|2021-09-20 13:39:40|148.68|146.48|148.54|146.34|148.75|146.55|148.54|146.34|0
1632145190000|2021-09-20 13:39:50|148.82|146.62|148.75|146.55|148.82|146.62|148.75|146.55|0
1632145200000|2021-09-20 13:40:00|148.33|146.13|148.54|146.34|148.54|146.34|148.33|146.13|0
1632145210000|2021-09-20 13:40:10|148.47|146.27|148.68|146.48|148.68|146.48|148.47|146.27|0
1632145220000|2021-09-20 13:40:20|148.82|146.62|149.03|146.83|149.1|146.9|148.82|146.62|0
1632145230000|2021-09-20 13:40:30|149.25|147.05|148.89|146.69|149.25|147.05|148.75|146.55|0
1632145240000|2021-09-20 13:40:40|148.82|146.62|148.25|146.05|148.82|146.62|148.25|146.05|0
1632145250000|2021-09-20 13:40:50|147.9|145.7|147.62|145.42|147.9|145.7|147.62|145.42|0
1632145260000|2021-09-20 13:41:00|147.55|145.35|147.27|145.07|147.55|145.35|147.2|145|0
1632145270000|2021-09-20 13:41:10|147.2|145|147.13|144.93|147.34|145.14|147.13|144.93|0
1632145280000|2021-09-20 13:41:20|147.06|144.86|147.06|144.86|147.06|144.86|146.99|144.79|0
1632145290000|2021-09-20 13:41:30|147.13|144.93|147.2|145|147.27|145.07|147.13|144.93|0
1632145300000|2021-09-20 13:41:40|147.13|144.93|147.34|145.14|147.34|145.14|147.13|144.93|0
1632145310000|2021-09-20 13:41:50|147.27|145.07|147.13|144.93|147.27|145.07|147.13|144.93|0
1632145320000|2021-09-20 13:42:00|147.27|145.07|147.13|144.93|147.27|145.07|147.13|144.93|0
1632145330000|2021-09-20 13:42:10|147.06|144.86|147.41|145.21|147.41|145.21|147.06|144.86|0
1632145340000|2021-09-20 13:42:20|147.37|145.17|147.41|145.21|147.41|145.21|147.34|145.14|0
1632145350000|2021-09-20 13:42:30|147.34|145.14|147.13|144.93|147.34|145.14|147.13|144.93|0
1632145360000|2021-09-20 13:42:40|147.2|145|146.99|144.79|147.2|145|146.99|144.79|0
1632145370000|2021-09-20 13:42:50|147.09|144.89|147.06|144.86|147.2|145|147.06|144.86|0
1632145380000|2021-09-20 13:43:00|147.13|144.93|146.99|144.79|147.13|144.93|146.99|144.79|0
1632145390000|2021-09-20 13:43:10|147.06|144.86|147.48|145.28|147.48|145.28|147.06|144.86|0
1632145400000|2021-09-20 13:43:20|147.55|145.35|147.27|145.07|147.55|145.35|147.27|145.07|0
1632145410000|2021-09-20 13:43:30|147.2|145|147.2|145|147.2|145|147.13|144.93|0
1632145420000|2021-09-20 13:43:40|147.27|145.07|147.2|145|147.27|145.07|147.2|145|0
1632145430000|2021-09-20 13:43:50|147.41|145.21|147.48|145.28|147.48|145.28|147.41|145.21|0
1632145440000|2021-09-20 13:44:00|147.69|145.49|147.34|145.14|147.69|145.49|147.34|145.14|0
1632145450000|2021-09-20 13:44:10|147.2|145|147.13|144.93|147.2|145|147.06|144.86|0
1632145460000|2021-09-20 13:44:20|147.2|145|147.27|145.07|147.27|145.07|147.13|144.93|0
1632145470000|2021-09-20 13:44:30|147.2|145|147.13|144.93|147.27|145.07|147.13|144.93|0
1632145480000|2021-09-20 13:44:40|147.2|145|147.06|144.86|147.27|145.07|147.06|144.86|0
1632145490000|2021-09-20 13:44:50|147.13|144.93|146.98|144.78|147.13|144.93|146.98|144.78|0
1632145500000|2021-09-20 13:45:00|150.66|148.46|150.24|148.04|150.66|148.46|150.09|147.89|0
1632145510000|2021-09-20 13:45:10|150.09|147.89|145.02|142.82|150.09|147.89|144.81|142.61|0
1632145520000|2021-09-20 13:45:20|144.88|142.68|145.16|142.96|145.16|142.96|144.88|142.68|0
1632145530000|2021-09-20 13:45:30|144.06|141.86|143.99|141.79|144.13|141.93|143.92|141.72|0
1632145540000|2021-09-20 13:45:40|143.92|141.72|144.2|142|144.2|142|143.92|141.72|0
1632145550000|2021-09-20 13:45:50|144.13|141.93|143.78|141.58|144.13|141.93|143.78|141.58|0
1632145560000|2021-09-20 13:46:00|143.92|141.72|144.17|141.97|144.17|141.97|143.92|141.72|0
1632145570000|2021-09-20 13:46:10|144.13|141.93|144.48|142.28|144.62|142.42|144.13|141.93|0
1632145580000|2021-09-20 13:46:20|144.76|142.56|144.9|142.7|144.9|142.7|144.62|142.42|0
1632145590000|2021-09-20 13:46:30|144.83|142.63|145.25|143.05|145.25|143.05|144.83|142.63|0
1632145600000|2021-09-20 13:46:40|145.39|143.19|145.67|143.47|145.67|143.47|145.32|143.12|0
1632145610000|2021-09-20 13:46:50|145.6|143.4|145.88|143.68|145.88|143.68|145.6|143.4|0
1632145620000|2021-09-20 13:47:00|146.02|143.82|145.46|143.26|146.02|143.82|145.46|143.26|0
1632145630000|2021-09-20 13:47:10|145.53|143.33|145.81|143.61|145.88|143.68|145.53|143.33|0
1632145640000|2021-09-20 13:47:20|146.02|143.82|146.16|143.96|146.16|143.96|146.02|143.82|0
1632145650000|2021-09-20 13:47:30|146.02|143.82|146.3|144.1|146.3|144.1|145.95|143.75|0
1632145660000|2021-09-20 13:47:40|145.95|143.75|145.81|143.61|146.09|143.89|145.81|143.61|0
1632145670000|2021-09-20 13:47:50|145.67|143.47|146.02|143.82|146.02|143.82|145.67|143.47|0
1632145680000|2021-09-20 13:48:00|145.81|143.61|145.25|143.05|145.81|143.61|145.25|143.05|0
1632145690000|2021-09-20 13:48:10|145.18|142.98|145.53|143.33|145.53|143.33|145.18|142.98|0
1632145700000|2021-09-20 13:48:20|145.74|143.54|145.81|143.61|145.81|143.61|145.6|143.4|0
1632145710000|2021-09-20 13:48:30|145.74|143.54|145.81|143.61|145.88|143.68|145.74|143.54|0
1632145720000|2021-09-20 13:48:40|145.74|143.54|145.74|143.54|145.74|143.54|145.6|143.4|0
1632145730000|2021-09-20 13:48:50|145.88|143.68|146.09|143.89|146.09|143.89|145.88|143.68|0
1632145740000|2021-09-20 13:49:00|145.88|143.68|145.53|143.33|145.88|143.68|145.53|143.33|0
1632145750000|2021-09-20 13:49:10|145.39|143.19|145.11|142.91|145.39|143.19|145.11|142.91|0
1632145760000|2021-09-20 13:49:20|145.18|142.98|145.39|143.19|145.39|143.19|145.11|142.91|0
1632145770000|2021-09-20 13:49:30|145.6|143.4|145.11|142.91|145.6|143.4|145.11|142.91|0
1632145780000|2021-09-20 13:49:40|145.18|142.98|145.46|143.26|145.46|143.26|145.04|142.84|0
1632145790000|2021-09-20 13:49:50|145.32|143.12|144.97|142.77|145.32|143.12|144.97|142.77|0
1632145800000|2021-09-20 13:50:00|144.76|142.56|144.9|142.7|144.9|142.7|144.76|142.56|0
1632145810000|2021-09-20 13:50:10|145.25|143.05|145.6|143.4|145.6|143.4|145.25|143.05|0
1632145820000|2021-09-20 13:50:20|145.81|143.61|145.81|143.61|145.81|143.61|145.67|143.47|0
1632145830000|2021-09-20 13:50:30|145.88|143.68|146.37|144.17|146.37|144.17|145.88|143.68|0
1632145840000|2021-09-20 13:50:40|146.51|144.31|146.58|144.38|146.58|144.38|146.44|144.24|0
1632145850000|2021-09-20 13:50:50|146.41|144.21|146.37|144.17|146.44|144.24|146.37|144.17|0
1632145860000|2021-09-20 13:51:00|146.09|143.89|146.37|144.17|146.37|144.17|145.88|143.68|0
1632145870000|2021-09-20 13:51:10|146.66|144.46|146.58|144.38|146.9|144.7|146.58|144.38|0
1632145880000|2021-09-20 13:51:20|146.44|144.24|146.44|144.24|146.51|144.31|146.44|144.24|0
1632145890000|2021-09-20 13:51:30|146.51|144.31|146.51|144.31|146.65|144.45|146.51|144.31|0
1632145900000|2021-09-20 13:51:40|146.37|144.17|146.09|143.89|146.37|144.17|145.95|143.75|0
1632145910000|2021-09-20 13:51:50|146.16|143.96|145.88|143.68|146.16|143.96|145.88|143.68|0
1632145920000|2021-09-20 13:52:00|145.74|143.54|145.18|142.98|145.74|143.54|145.18|142.98|0
1632145930000|2021-09-20 13:52:10|144.83|142.63|145.21|143.01|145.21|143.01|144.83|142.63|0
1632145940000|2021-09-20 13:52:20|145.04|142.84|145.6|143.4|145.6|143.4|145.04|142.84|0
1632145950000|2021-09-20 13:52:30|145.74|143.54|145.81|143.61|145.81|143.61|145.67|143.47|0
1632145960000|2021-09-20 13:52:40|146.09|143.89|146.44|144.24|146.44|144.24|146.02|143.82|0
1632145970000|2021-09-20 13:52:50|146.37|144.17|146.44|144.24|146.58|144.38|146.37|144.17|0
1632145980000|2021-09-20 13:53:00|146.51|144.31|146.94|144.74|146.94|144.74|146.51|144.31|0
1632145990000|2021-09-20 13:53:10|146.87|144.67|147.22|145.02|147.22|145.02|146.87|144.67|0
1632146000000|2021-09-20 13:53:20|147.15|144.95|147.36|145.16|147.36|145.16|147.15|144.95|0
1632146010000|2021-09-20 13:53:30|147.15|144.95|147.01|144.81|147.15|144.95|146.94|144.74|0
1632146020000|2021-09-20 13:53:40|147.08|144.88|147.29|145.09|147.5|145.3|147.08|144.88|0
1632146030000|2021-09-20 13:53:50|147.22|145.02|147.01|144.81|147.29|145.09|147.01|144.81|0
1632146040000|2021-09-20 13:54:00|146.87|144.67|146.65|144.45|146.87|144.67|146.65|144.45|0
1632146050000|2021-09-20 13:54:10|146.58|144.38|146.16|143.96|146.65|144.45|146.16|143.96|0
1632146060000|2021-09-20 13:54:20|146.23|144.03|146.09|143.89|146.23|144.03|146.09|143.89|0
1632146070000|2021-09-20 13:54:30|145.81|143.61|145.95|143.75|145.95|143.75|145.81|143.61|0
1632146080000|2021-09-20 13:54:40|145.6|143.4|145.39|143.19|145.6|143.4|145.32|143.12|0
1632146090000|2021-09-20 13:54:50|145.53|143.33|145.32|143.12|145.53|143.33|145.32|143.12|0
1632146100000|2021-09-20 13:55:00|145.39|143.19|145.74|143.54|145.74|143.54|145.39|143.19|0
1632146110000|2021-09-20 13:55:10|145.91|143.71|145.74|143.54|145.91|143.71|145.74|143.54|0
1632146120000|2021-09-20 13:55:20|145.81|143.61|145.67|143.47|145.81|143.61|145.53|143.33|0
1632146130000|2021-09-20 13:55:30|145.53|143.33|145.03|142.83|145.53|143.33|145.03|142.83|0
1632146140000|2021-09-20 13:55:40|144.96|142.76|145.6|143.4|145.6|143.4|144.96|142.76|0
1632146150000|2021-09-20 13:55:50|145.67|143.47|145.38|143.18|145.88|143.68|145.38|143.18|0
1632146160000|2021-09-20 13:56:00|145.31|143.11|145.88|143.68|145.88|143.68|145.31|143.11|0
1632146170000|2021-09-20 13:56:10|145.95|143.75|146.09|143.89|146.3|144.1|145.88|143.68|0
1632146180000|2021-09-20 13:56:20|146.3|144.1|146.48|144.28|146.55|144.35|146.3|144.1|0
1632146190000|2021-09-20 13:56:30|146.58|144.38|146.86|144.66|147.01|144.81|146.58|144.38|0
1632146200000|2021-09-20 13:56:40|146.51|144.31|146.51|144.31|146.51|144.31|146.37|144.17|0
1632146210000|2021-09-20 13:56:50|146.58|144.38|146.51|144.31|146.58|144.38|146.3|144.1|0
1632146220000|2021-09-20 13:57:00|146.72|144.52|146.72|144.52|146.9|144.7|146.72|144.52|0
1632146230000|2021-09-20 13:57:10|146.65|144.45|146.72|144.52|146.79|144.59|146.65|144.45|0
1632146240000|2021-09-20 13:57:20|146.58|144.38|146.58|144.38|146.58|144.38|146.51|144.31|0
1632146250000|2021-09-20 13:57:30|146.51|144.31|146.58|144.38|146.58|144.38|146.37|144.17|0
1632146260000|2021-09-20 13:57:40|146.65|144.45|146.72|144.52|146.72|144.52|146.37|144.17|0
1632146270000|2021-09-20 13:57:50|146.65|144.45|146.72|144.52|146.72|144.52|146.65|144.45|0
1632146280000|2021-09-20 13:58:00|146.51|144.31|146.09|143.89|146.58|144.38|146.09|143.89|0
1632146290000|2021-09-20 13:58:10|145.98|143.78|145.45|143.25|146.02|143.82|145.45|143.25|0
1632146300000|2021-09-20 13:58:20|145.81|143.61|146.02|143.82|146.02|143.82|145.74|143.54|0
1632146310000|2021-09-20 13:58:30|145.88|143.68|146.37|144.17|146.37|144.17|145.88|143.68|0
1632146320000|2021-09-20 13:58:40|146.16|143.96|145.88|143.68|146.16|143.96|145.88|143.68|0
1632146330000|2021-09-20 13:58:50|145.95|143.75|145.81|143.61|145.95|143.75|145.66|143.46|0
1632146340000|2021-09-20 13:59:00|145.59|143.39|145.45|143.25|145.59|143.39|145.35|143.15|0
1632146350000|2021-09-20 13:59:10|145.59|143.39|145.49|143.29|145.95|143.75|145.49|143.29|0
1632146360000|2021-09-20 13:59:20|145.45|143.25|145.45|143.25|145.52|143.32|145.45|143.25|0
1632146370000|2021-09-20 13:59:30|145.31|143.11|145.42|143.22|145.42|143.22|145.17|142.97|0
1632146380000|2021-09-20 13:59:40|145.24|143.04|145.73|143.53|145.73|143.53|145.24|143.04|0
1632146390000|2021-09-20 13:59:50|145.66|143.46|146.02|143.82|146.02|143.82|145.66|143.46|0
1632146400000|2021-09-20 14:00:00|145.98|143.78|145.87|143.67|146.3|144.1|145.87|143.67|0
1632146410000|2021-09-20 14:00:10|146.16|143.96|146.09|143.89|146.16|143.96|146.02|143.82|0
1632146420000|2021-09-20 14:00:20|146.23|144.03|146.86|144.66|146.86|144.66|146.23|144.03|0
1632146430000|2021-09-20 14:00:30|146.9|144.7|147|144.8|147.15|144.95|146.9|144.7|0
1632146440000|2021-09-20 14:00:40|147.07|144.87|146.93|144.73|147.07|144.87|146.93|144.73|0
1632146450000|2021-09-20 14:00:50|147.36|145.16|146.79|144.59|147.36|145.16|146.79|144.59|0
1632146460000|2021-09-20 14:01:00|146.58|144.38|146.3|144.1|146.58|144.38|146.3|144.1|0
1632146470000|2021-09-20 14:01:10|146.51|144.31|146.58|144.38|146.65|144.45|146.37|144.17|0
1632146480000|2021-09-20 14:01:20|146.79|144.59|147.36|145.16|147.36|145.16|146.79|144.59|0
1632146490000|2021-09-20 14:01:30|147.5|145.3|147|144.8|147.5|145.3|146.93|144.73|0
1632146500000|2021-09-20 14:01:40|146.93|144.73|146.79|144.59|146.93|144.73|146.72|144.52|0
1632146510000|2021-09-20 14:01:50|147.36|145.16|147.57|145.37|147.57|145.37|147.36|145.16|0
1632146520000|2021-09-20 14:02:00|147.5|145.3|147.64|145.44|147.64|145.44|147.07|144.87|0
1632146530000|2021-09-20 14:02:10|147.57|145.37|147.93|145.73|147.93|145.73|147.57|145.37|0
1632146540000|2021-09-20 14:02:20|147.78|145.58|148.07|145.87|148.14|145.94|147.78|145.58|0
1632146550000|2021-09-20 14:02:30|147.93|145.73|148.28|146.08|148.42|146.22|147.93|145.73|0
1632146560000|2021-09-20 14:02:40|148|145.8|148.57|146.37|148.57|146.37|147.85|145.65|0
1632146570000|2021-09-20 14:02:50|148.64|146.44|148.85|146.65|148.85|146.65|148.64|146.44|0
1632146580000|2021-09-20 14:03:00|148.71|146.51|148.07|145.87|148.71|146.51|148.07|145.87|0
1632146590000|2021-09-20 14:03:10|148|145.8|147.93|145.73|148|145.8|147.93|145.73|0
1632146600000|2021-09-20 14:03:20|148.21|146.01|148.14|145.94|148.21|146.01|148.14|145.94|0
1632146610000|2021-09-20 14:03:30|148|145.8|148.21|146.01|148.21|146.01|147.85|145.65|0
1632146620000|2021-09-20 14:03:40|148.07|145.87|147.82|145.62|148.07|145.87|147.82|145.62|0
1632146630000|2021-09-20 14:03:50|147.85|145.65|148.21|146.01|148.21|146.01|147.85|145.65|0
1632146640000|2021-09-20 14:04:00|148.14|145.94|148.21|146.01|148.21|146.01|148.14|145.94|0
1632146650000|2021-09-20 14:04:10|148.5|146.3|148.85|146.65|148.85|146.65|148.5|146.3|0
1632146660000|2021-09-20 14:04:20|148.78|146.58|148.64|146.44|148.78|146.58|148.64|146.44|0
1632146670000|2021-09-20 14:04:30|148.85|146.65|149.07|146.87|149.07|146.87|148.85|146.65|0
1632146680000|2021-09-20 14:04:40|148.78|146.58|148.21|146.01|149|146.8|148.21|146.01|0
1632146690000|2021-09-20 14:04:50|148.07|145.87|147.92|145.72|148.21|146.01|147.92|145.72|0
1632146700000|2021-09-20 14:05:00|148|145.8|148.35|146.15|148.35|146.15|148|145.8|0
1632146710000|2021-09-20 14:05:10|148.28|146.08|148.35|146.15|148.42|146.22|148.28|146.08|0
1632146720000|2021-09-20 14:05:20|148.5|146.3|148.64|146.44|148.64|146.44|148.49|146.29|0
1632146730000|2021-09-20 14:05:30|148.49|146.29|148.35|146.15|148.49|146.29|148.35|146.15|0
1632146740000|2021-09-20 14:05:40|148.14|145.94|147.43|145.23|148.14|145.94|147.43|145.23|0
1632146750000|2021-09-20 14:05:50|147.36|145.16|146.79|144.59|147.36|145.16|146.51|144.31|0
1632146760000|2021-09-20 14:06:00|146.44|144.24|146.79|144.59|146.79|144.59|146.22|144.02|0
1632146770000|2021-09-20 14:06:10|146.44|144.24|146.75|144.55|146.79|144.59|146.44|144.24|0
1632146780000|2021-09-20 14:06:20|146.51|144.31|146.86|144.66|146.86|144.66|146.51|144.31|0
1632146790000|2021-09-20 14:06:30|146.58|144.38|146.44|144.24|146.58|144.38|146.36|144.16|0
1632146800000|2021-09-20 14:06:40|146.15|143.95|146.22|144.02|146.22|144.02|146.08|143.88|0
1632146810000|2021-09-20 14:06:50|146.15|143.95|146.51|144.31|146.51|144.31|146.15|143.95|0
1632146820000|2021-09-20 14:07:00|146.58|144.38|146.58|144.38|146.58|144.38|146.51|144.31|0
1632146830000|2021-09-20 14:07:10|146.65|144.45|146.51|144.31|146.65|144.45|146.29|144.09|0
1632146840000|2021-09-20 14:07:20|146.58|144.38|146.29|144.09|146.58|144.38|146.29|144.09|0
1632146850000|2021-09-20 14:07:30|146.33|144.13|146.36|144.16|146.36|144.16|146.08|143.88|0
1632146860000|2021-09-20 14:07:40|146.43|144.23|146.51|144.31|146.51|144.31|146.43|144.23|0
1632146870000|2021-09-20 14:07:50|146.65|144.45|146.86|144.66|146.86|144.66|146.65|144.45|0
1632146880000|2021-09-20 14:08:00|146.79|144.59|147.21|145.01|147.21|145.01|146.65|144.45|0
1632146890000|2021-09-20 14:08:10|147.28|145.08|147.43|145.23|147.43|145.23|147.21|145.01|0
1632146900000|2021-09-20 14:08:20|147.35|145.15|147.35|145.15|147.35|145.15|147.14|144.94|0
1632146910000|2021-09-20 14:08:30|147.43|145.23|147.35|145.15|147.43|145.23|147.07|144.87|0
1632146920000|2021-09-20 14:08:40|147.57|145.37|147.82|145.62|147.85|145.65|147.57|145.37|0
1632146930000|2021-09-20 14:08:50|147.78|145.58|147.92|145.72|148.07|145.87|147.78|145.58|0
1632146940000|2021-09-20 14:09:00|148.28|146.08|147.92|145.72|148.28|146.08|147.92|145.72|0
1632146950000|2021-09-20 14:09:10|147.85|145.65|148.21|146.01|148.21|146.01|147.85|145.65|0
1632146960000|2021-09-20 14:09:20|148.28|146.08|147.99|145.79|148.28|146.08|147.99|145.79|0
1632146970000|2021-09-20 14:09:30|147.92|145.72|147.85|145.65|147.92|145.72|147.71|145.51|0
1632146980000|2021-09-20 14:09:40|147.99|145.79|148.42|146.22|148.42|146.22|147.99|145.79|0
1632146990000|2021-09-20 14:09:50|148.21|146.01|148.35|146.15|148.35|146.15|148.14|145.94|0
1632147000000|2021-09-20 14:10:00|148.42|146.22|147.85|145.65|148.42|146.22|147.85|145.65|0
1632147010000|2021-09-20 14:10:10|147.92|145.72|147.92|145.72|147.99|145.79|147.92|145.72|0
1632147020000|2021-09-20 14:10:20|147.78|145.58|148.35|146.15|148.35|146.15|147.78|145.58|0
1632147030000|2021-09-20 14:10:30|148.42|146.22|148.71|146.51|148.71|146.51|148.42|146.22|0
1632147040000|2021-09-20 14:10:40|148.42|146.22|148.28|146.08|148.64|146.44|148.28|146.08|0
1632147050000|2021-09-20 14:10:50|148.35|146.15|148.28|146.08|148.35|146.15|148.14|145.94|0
1632147060000|2021-09-20 14:11:00|148.06|145.86|148.28|146.08|148.46|146.26|148.06|145.86|0
1632147070000|2021-09-20 14:11:10|148.21|146.01|147.99|145.79|148.28|146.08|147.99|145.79|0
1632147080000|2021-09-20 14:11:20|147.92|145.72|148.21|146.01|148.21|146.01|147.85|145.65|0
1632147090000|2021-09-20 14:11:30|148.49|146.29|148.42|146.22|148.56|146.36|148.42|146.22|0
1632147100000|2021-09-20 14:11:40|148.28|146.08|148.35|146.15|148.35|146.15|148.21|146.01|0
1632147110000|2021-09-20 14:11:50|148.39|146.19|150.59|148.39|150.59|148.39|146.31|144.11|0
1632147120000|2021-09-20 14:12:00|150.81|148.61|151.71|149.51|151.71|149.51|150.23|148.03|0
1632147130000|2021-09-20 14:12:10|151.5|149.3|151.14|148.94|151.5|149.3|151.14|148.94|0
1632147140000|2021-09-20 14:12:20|151.28|149.08|151.36|149.16|151.36|149.16|151.14|148.94|0
1632147150000|2021-09-20 14:12:30|151.07|148.87|150.93|148.73|151.07|148.87|150.93|148.73|0
1632147160000|2021-09-20 14:12:40|150.71|148.51|151|148.8|151|148.8|150.71|148.51|0
1632147170000|2021-09-20 14:12:50|151.07|148.87|151.28|149.08|151.28|149.08|151.07|148.87|0
1632147180000|2021-09-20 14:13:00|151.5|149.3|151.07|148.87|151.5|149.3|151.07|148.87|0
1632147190000|2021-09-20 14:13:10|151|148.8|150.93|148.73|151|148.8|150.78|148.58|0
1632147200000|2021-09-20 14:13:20|150.78|148.58|151.14|148.94|151.14|148.94|150.71|148.51|0
1632147210000|2021-09-20 14:13:30|151.07|148.87|151.14|148.94|151.28|149.08|151|148.8|0
1632147220000|2021-09-20 14:13:40|151.36|149.16|151.43|149.23|151.43|149.23|151.28|149.08|0
1632147230000|2021-09-20 14:13:50|151.36|149.16|151.79|149.59|151.79|149.59|151.36|149.16|0
1632147240000|2021-09-20 14:14:00|151.86|149.66|151.79|149.59|151.86|149.66|151.64|149.44|0
1632147250000|2021-09-20 14:14:10|151.86|149.66|151.86|149.66|152|149.8|151.86|149.66|0
1632147260000|2021-09-20 14:14:20|151.93|149.73|152|149.8|152|149.8|151.86|149.66|0
1632147270000|2021-09-20 14:14:30|151.64|149.44|151.79|149.59|152|149.8|151.64|149.44|0
1632147280000|2021-09-20 14:14:40|151.86|149.66|151.93|149.73|151.93|149.73|151.82|149.62|0
1632147290000|2021-09-20 14:14:50|151.79|149.59|151.57|149.37|151.86|149.66|151.57|149.37|0
1632147300000|2021-09-20 14:15:00|151.71|149.51|152.22|150.02|152.22|150.02|151.71|149.51|0
1632147310000|2021-09-20 14:15:10|152.36|150.16|152.58|150.38|152.58|150.38|152.36|150.16|0
1632147320000|2021-09-20 14:15:20|152.36|150.16|152.65|150.45|152.65|150.45|152.36|150.16|0
1632147330000|2021-09-20 14:15:30|152.58|150.38|152.86|150.66|152.86|150.66|152.58|150.38|0
1632147340000|2021-09-20 14:15:40|154.14|151.94|154.57|152.37|154.57|152.37|154.14|151.94|0
1632147350000|2021-09-20 14:15:50|154.5|152.3|154.28|152.08|154.5|152.3|154.28|152.08|0
1632147360000|2021-09-20 14:16:00|154.42|152.22|153.92|151.72|154.42|152.22|153.85|151.65|0
1632147370000|2021-09-20 14:16:10|153.7|151.5|153.7|151.5|153.77|151.57|153.7|151.5|0
1632147380000|2021-09-20 14:16:20|153.41|151.21|153.41|151.21|153.49|151.29|153.41|151.21|0
1632147390000|2021-09-20 14:16:30|153.49|151.29|153.85|151.65|153.85|151.65|153.49|151.29|0
1632147400000|2021-09-20 14:16:40|153.92|151.72|153.92|151.72|153.92|151.72|153.85|151.65|0
1632147410000|2021-09-20 14:16:50|153.85|151.65|153.99|151.79|153.99|151.79|153.85|151.65|0
1632147420000|2021-09-20 14:17:00|154.21|152.01|154.5|152.3|154.5|152.3|154.21|152.01|0
1632147430000|2021-09-20 14:17:10|154.64|152.44|154.86|152.66|154.86|152.66|154.64|152.44|0
1632147440000|2021-09-20 14:17:20|154.79|152.59|154.86|152.66|154.86|152.66|154.71|152.51|0
1632147450000|2021-09-20 14:17:30|155.08|152.88|154.5|152.3|155.15|152.95|154.5|152.3|0
1632147460000|2021-09-20 14:17:40|154.28|152.08|154.71|152.51|154.71|152.51|154.28|152.08|0
1632147470000|2021-09-20 14:17:50|154.64|152.44|154.93|152.73|154.93|152.73|154.64|152.44|0
1632147480000|2021-09-20 14:18:00|154.86|152.66|155.08|152.88|155.08|152.88|154.86|152.66|0
1632147490000|2021-09-20 14:18:10|155|152.8|155.08|152.88|155.22|153.02|155|152.8|0
1632147500000|2021-09-20 14:18:20|155.22|153.02|155.22|153.02|155.22|153.02|155.22|153.02|0
1632147510000|2021-09-20 14:18:30|155.15|152.95|155.29|153.09|155.29|153.09|155.15|152.95|0
1632147520000|2021-09-20 14:18:40|154.86|152.66|154.64|152.44|154.93|152.73|154.64|152.44|0
1632147530000|2021-09-20 14:18:50|154.57|152.37|154.78|152.58|154.78|152.58|154.57|152.37|0
1632147540000|2021-09-20 14:19:00|155.08|152.88|155.15|152.95|155.22|153.02|155.08|152.88|0
1632147550000|2021-09-20 14:19:10|155.37|153.17|155.29|153.09|155.37|153.17|155.22|153.02|0
1632147560000|2021-09-20 14:19:20|155.44|153.24|155.37|153.17|155.58|153.38|155.37|153.17|0
1632147570000|2021-09-20 14:19:30|154.93|152.73|155.04|152.84|155.15|152.95|154.93|152.73|0
1632147580000|2021-09-20 14:19:40|155|152.8|155|152.8|155.07|152.87|154.93|152.73|0
1632147590000|2021-09-20 14:19:50|154.86|152.66|154.71|152.51|154.86|152.66|154.71|152.51|0
1632147600000|2021-09-20 14:20:00|155|152.8|154.71|152.51|155|152.8|154.64|152.44|0
1632147610000|2021-09-20 14:20:10|154.86|152.66|154.93|152.73|155|152.8|154.86|152.66|0
1632147620000|2021-09-20 14:20:20|155|152.8|155.22|153.02|155.29|153.09|155|152.8|0
1632147630000|2021-09-20 14:20:30|155.37|153.17|155.44|153.24|155.44|153.24|155.22|153.02|0
1632147640000|2021-09-20 14:20:40|155.37|153.17|155.44|153.24|155.51|153.31|155.37|153.17|0
1632147650000|2021-09-20 14:20:50|155.51|153.31|155.44|153.24|155.51|153.31|155.44|153.24|0
1632147660000|2021-09-20 14:21:00|155.29|153.09|155.07|152.87|155.29|153.09|154.93|152.73|0
1632147670000|2021-09-20 14:21:10|155.36|153.16|155.44|153.24|155.44|153.24|155.36|153.16|0
1632147680000|2021-09-20 14:21:20|155.29|153.09|155.44|153.24|155.44|153.24|155.29|153.09|0
1632147690000|2021-09-20 14:21:30|155.29|153.09|155|152.8|155.29|153.09|155|152.8|0
1632147700000|2021-09-20 14:21:40|154.93|152.73|155.07|152.87|155.07|152.87|154.93|152.73|0
1632147710000|2021-09-20 14:21:50|155|152.8|154.93|152.73|155|152.8|154.93|152.73|0
1632147720000|2021-09-20 14:22:00|155.15|152.95|155.07|152.87|155.15|152.95|155.07|152.87|0
1632147730000|2021-09-20 14:22:10|155.22|153.02|155.29|153.09|155.29|153.09|155.22|153.02|0
1632147740000|2021-09-20 14:22:20|155.36|153.16|155.29|153.09|155.36|153.16|155.15|152.95|0
1632147750000|2021-09-20 14:22:30|155.15|152.95|155.07|152.87|155.29|153.09|155.07|152.87|0
1632147760000|2021-09-20 14:22:40|155.15|152.95|155.51|153.31|155.51|153.31|155.15|152.95|0
1632147770000|2021-09-20 14:22:50|155.66|153.46|155.58|153.38|155.66|153.46|155.58|153.38|0
1632147780000|2021-09-20 14:23:00|155.51|153.31|155.51|153.31|155.58|153.38|155.51|153.31|0
1632147790000|2021-09-20 14:23:10|155.66|153.46|155.51|153.31|155.66|153.46|155.44|153.24|0
1632147800000|2021-09-20 14:23:20|155.15|152.95|155|152.8|155.15|152.95|155|152.8|0
1632147810000|2021-09-20 14:23:30|155.07|152.87|155.22|153.02|155.29|153.09|155.07|152.87|0
1632147820000|2021-09-20 14:23:40|155.29|153.09|155.44|153.24|155.51|153.31|155.29|153.09|0
1632147830000|2021-09-20 14:23:50|155.51|153.31|155.36|153.16|155.51|153.31|155.36|153.16|0
1632147840000|2021-09-20 14:24:00|155.65|153.45|155.44|153.24|155.73|153.53|155.44|153.24|0
1632147850000|2021-09-20 14:24:10|155.22|153.02|155.29|153.09|155.29|153.09|155.15|152.95|0
1632147860000|2021-09-20 14:24:20|155.44|153.24|155.36|153.16|155.51|153.31|155.36|153.16|0
1632147870000|2021-09-20 14:24:30|155.51|153.31|155.44|153.24|155.51|153.31|155.36|153.16|0
1632147880000|2021-09-20 14:24:40|155.51|153.31|155.65|153.45|155.65|153.45|155.51|153.31|0
1632147890000|2021-09-20 14:24:50|155.73|153.53|155.8|153.6|155.8|153.6|155.73|153.53|0
1632147900000|2021-09-20 14:25:00|155.76|153.56|155.58|153.38|155.76|153.56|155.58|153.38|0
1632147910000|2021-09-20 14:25:10|155.65|153.45|155.8|153.6|155.8|153.6|155.65|153.45|0
1632147920000|2021-09-20 14:25:20|155.95|153.75|155.87|153.67|155.95|153.75|155.87|153.67|0
1632147930000|2021-09-20 14:25:30|155.95|153.75|156.02|153.82|156.02|153.82|155.95|153.75|0
1632147940000|2021-09-20 14:25:40|155.95|153.75|156.31|154.11|156.31|154.11|155.95|153.75|0
1632147950000|2021-09-20 14:25:50|156.16|153.96|155.87|153.67|156.16|153.96|155.87|153.67|0
1632147960000|2021-09-20 14:26:00|155.8|153.6|155.73|153.53|155.8|153.6|155.73|153.53|0
1632147970000|2021-09-20 14:26:10|155.44|153.24|155.14|152.94|155.44|153.24|155.14|152.94|0
1632147980000|2021-09-20 14:26:20|155.07|152.87|155|152.8|155.14|152.94|154.93|152.73|0
1632147990000|2021-09-20 14:26:30|155.07|152.87|154.64|152.44|155.07|152.87|154.64|152.44|0
1632148000000|2021-09-20 14:26:40|154.85|152.65|155.14|152.94|155.14|152.94|154.85|152.65|0
1632148010000|2021-09-20 14:26:50|155.22|153.02|155.29|153.09|155.29|153.09|155.22|153.02|0
1632148020000|2021-09-20 14:27:00|155.36|153.16|155.43|153.23|155.65|153.45|155.36|153.16|0
1632148030000|2021-09-20 14:27:10|155.07|152.87|154.85|152.65|155.07|152.87|154.85|152.65|0
1632148040000|2021-09-20 14:27:20|154.93|152.73|155|152.8|155|152.8|154.85|152.65|0
1632148050000|2021-09-20 14:27:30|154.85|152.65|154.56|152.36|154.85|152.65|154.56|152.36|0
1632148060000|2021-09-20 14:27:40|154.35|152.15|154.27|152.07|154.35|152.15|154.27|152.07|0
1632148070000|2021-09-20 14:27:50|153.98|151.78|153.84|151.64|154.06|151.86|153.84|151.64|0
1632148080000|2021-09-20 14:28:00|154.06|151.86|153.48|151.28|154.06|151.86|153.48|151.28|0
1632148090000|2021-09-20 14:28:10|153.55|151.35|153.62|151.42|153.62|151.42|153.48|151.28|0
1632148100000|2021-09-20 14:28:20|153.91|151.71|154.13|151.93|154.13|151.93|153.91|151.71|0
1632148110000|2021-09-20 14:28:30|154.27|152.07|154.2|152|154.27|152.07|154.06|151.86|0
1632148120000|2021-09-20 14:28:40|154.13|151.93|154.13|151.93|154.13|151.93|154.06|151.86|0
1632148130000|2021-09-20 14:28:50|154.2|152|154.13|151.93|154.42|152.22|154.13|151.93|0
1632148140000|2021-09-20 14:29:00|154.49|152.29|154.35|152.15|154.49|152.29|154.35|152.15|0
1632148150000|2021-09-20 14:29:10|154.42|152.22|153.77|151.57|154.42|152.22|153.77|151.57|0
1632148160000|2021-09-20 14:29:20|153.84|151.64|154.2|152|154.2|152|153.84|151.64|0
1632148170000|2021-09-20 14:29:30|154.13|151.93|151.83|149.63|154.13|151.93|151.76|149.56|0
1632148180000|2021-09-20 14:29:40|152.12|149.92|153.68|151.48|153.72|151.52|152.05|149.85|0
1632148190000|2021-09-20 14:29:50|155.19|152.99|154.54|152.34|155.19|152.99|154.54|152.34|0
1632148200000|2021-09-20 14:30:00|154.68|152.48|155.48|153.28|155.48|153.28|154.68|152.48|0
1632148210000|2021-09-20 14:30:10|155.19|152.99|155.41|153.21|155.41|153.21|155.19|152.99|0
1632148220000|2021-09-20 14:30:20|155.55|153.35|155.26|153.06|155.55|153.35|155.26|153.06|0
1632148230000|2021-09-20 14:30:30|155.33|153.13|154.75|152.55|155.41|153.21|154.75|152.55|0
1632148240000|2021-09-20 14:30:40|154.68|152.48|152.1|149.9|154.68|152.48|152.1|149.9|0
1632148250000|2021-09-20 14:30:50|151.67|149.47|151.74|149.54|151.74|149.54|151.53|149.33|0
1632148260000|2021-09-20 14:31:00|152.03|149.83|152.17|149.97|152.24|150.04|152.03|149.83|0
1632148270000|2021-09-20 14:31:10|152.03|149.83|152.1|149.9|152.39|150.19|152.03|149.83|0
1632148280000|2021-09-20 14:31:20|152.31|150.11|152.24|150.04|152.39|150.19|152.24|150.04|0
1632148290000|2021-09-20 14:31:30|152.6|150.4|152.75|150.55|152.75|150.55|152.53|150.33|0
1632148300000|2021-09-20 14:31:40|152.53|150.33|152.82|150.62|152.82|150.62|152.53|150.33|0
1632148310000|2021-09-20 14:31:50|152.6|150.4|152.39|150.19|152.6|150.4|152.39|150.19|0
1632148320000|2021-09-20 14:32:00|152.75|150.55|152.39|150.19|152.75|150.55|152.39|150.19|0
1632148330000|2021-09-20 14:32:10|152.31|150.11|152.67|150.47|152.67|150.47|152.31|150.11|0
1632148340000|2021-09-20 14:32:20|152.53|150.33|152.67|150.47|152.67|150.47|152.39|150.19|0
1632148350000|2021-09-20 14:32:30|152.82|150.62|153.61|151.41|153.61|151.41|152.82|150.62|0
1632148360000|2021-09-20 14:32:40|153.47|151.27|153.61|151.41|153.61|151.41|153.32|151.12|0
1632148370000|2021-09-20 14:32:50|153.54|151.34|153.39|151.19|153.54|151.34|153.39|151.19|0
1632148380000|2021-09-20 14:33:00|153.54|151.34|153.18|150.98|153.54|151.34|153.18|150.98|0
1632148390000|2021-09-20 14:33:10|153.32|151.12|153.03|150.83|153.32|151.12|153.03|150.83|0
1632148400000|2021-09-20 14:33:20|153.18|150.98|153.11|150.91|153.18|150.98|152.96|150.76|0
1632148410000|2021-09-20 14:33:30|153.25|151.05|153.47|151.27|153.47|151.27|153.25|151.05|0
1632148420000|2021-09-20 14:33:40|153.54|151.34|153.39|151.19|153.54|151.34|153.39|151.19|0
1632148430000|2021-09-20 14:33:50|153.54|151.34|153.61|151.41|153.61|151.41|153.39|151.19|0
1632148440000|2021-09-20 14:34:00|153.39|151.19|153.18|150.98|153.39|151.19|153.11|150.91|0
1632148450000|2021-09-20 14:34:10|153.25|151.05|153.32|151.12|153.54|151.34|153.25|151.05|0
1632148460000|2021-09-20 14:34:20|152.82|150.62|153.03|150.83|153.03|150.83|152.82|150.62|0
1632148470000|2021-09-20 14:34:30|152.89|150.69|152.89|150.69|152.96|150.76|152.82|150.62|0
1632148480000|2021-09-20 14:34:40|153.03|150.83|152.82|150.62|153.03|150.83|152.82|150.62|0
1632148490000|2021-09-20 14:34:50|152.89|150.69|152.74|150.54|153.1|150.9|152.74|150.54|0
1632148500000|2021-09-20 14:35:00|152.82|150.62|152.89|150.69|152.89|150.69|152.67|150.47|0
1632148510000|2021-09-20 14:35:10|152.82|150.62|152.89|150.69|153.32|151.12|152.82|150.62|0
1632148520000|2021-09-20 14:35:20|152.74|150.54|152.24|150.04|152.74|150.54|152.24|150.04|0
1632148530000|2021-09-20 14:35:30|152.1|149.9|151.88|149.68|152.1|149.9|151.88|149.68|0
1632148540000|2021-09-20 14:35:40|151.67|149.47|151.59|149.39|151.67|149.47|151.45|149.25|0
1632148550000|2021-09-20 14:35:50|151.52|149.32|151.45|149.25|151.52|149.32|151.31|149.11|0
1632148560000|2021-09-20 14:36:00|151.16|148.96|150.95|148.75|151.16|148.96|150.95|148.75|0
1632148570000|2021-09-20 14:36:10|150.88|148.68|151.16|148.96|151.16|148.96|150.88|148.68|0
1632148580000|2021-09-20 14:36:20|150.95|148.75|151.02|148.82|151.02|148.82|150.74|148.54|0
1632148590000|2021-09-20 14:36:30|151.16|148.96|151.45|149.25|151.45|149.25|151.16|148.96|0
1632148600000|2021-09-20 14:36:40|151.52|149.32|151.45|149.25|151.52|149.32|151.45|149.25|0
1632148610000|2021-09-20 14:36:50|151.52|149.32|151.52|149.32|151.59|149.39|151.45|149.25|0
1632148620000|2021-09-20 14:37:00|151.74|149.54|151.95|149.75|151.95|149.75|151.74|149.54|0
1632148630000|2021-09-20 14:37:10|151.88|149.68|151.38|149.18|151.88|149.68|151.38|149.18|0
1632148640000|2021-09-20 14:37:20|151.45|149.25|151.31|149.11|151.45|149.25|151.24|149.04|0
1632148650000|2021-09-20 14:37:30|151.45|149.25|151.95|149.75|151.95|149.75|151.45|149.25|0
1632148660000|2021-09-20 14:37:40|152.02|149.82|152.02|149.82|152.02|149.82|151.95|149.75|0
1632148670000|2021-09-20 14:37:50|151.66|149.46|151.59|149.39|151.74|149.54|151.52|149.32|0
1632148680000|2021-09-20 14:38:00|151.66|149.46|151.81|149.61|151.81|149.61|151.59|149.39|0
1632148690000|2021-09-20 14:38:10|151.74|149.54|151.52|149.32|151.74|149.54|151.45|149.25|0
1632148700000|2021-09-20 14:38:20|151.45|149.25|151.59|149.39|151.59|149.39|151.45|149.25|0
1632148710000|2021-09-20 14:38:30|151.52|149.32|152.02|149.82|152.02|149.82|151.52|149.32|0
1632148720000|2021-09-20 14:38:40|151.95|149.75|151.81|149.61|152.09|149.89|151.81|149.61|0
1632148730000|2021-09-20 14:38:50|152.02|149.82|151.95|149.75|152.02|149.82|151.95|149.75|0
1632148740000|2021-09-20 14:39:00|151.88|149.68|151.95|149.75|151.95|149.75|151.88|149.68|0
1632148750000|2021-09-20 14:39:10|151.81|149.61|151.81|149.61|151.95|149.75|151.81|149.61|0
1632148760000|2021-09-20 14:39:20|151.88|149.68|151.81|149.61|151.95|149.75|151.81|149.61|0
1632148770000|2021-09-20 14:39:30|151.88|149.68|151.74|149.54|151.88|149.68|151.74|149.54|0
1632148780000|2021-09-20 14:39:40|151.66|149.46|151.59|149.39|151.74|149.54|151.59|149.39|0
1632148790000|2021-09-20 14:39:50|153.1|150.9|153.02|150.82|153.24|151.04|153.02|150.82|0
1632148800000|2021-09-20 14:40:00|153.1|150.9|153.38|151.18|153.38|151.18|153.02|150.82|0
1632148810000|2021-09-20 14:40:10|153.6|151.4|153.31|151.11|153.6|151.4|153.31|151.11|0
1632148820000|2021-09-20 14:40:20|153.53|151.33|153.89|151.69|153.89|151.69|153.53|151.33|0
1632148830000|2021-09-20 14:40:30|153.81|151.61|153.96|151.76|153.96|151.76|153.81|151.61|0
1632148840000|2021-09-20 14:40:40|154.1|151.9|154.03|151.83|154.1|151.9|153.96|151.76|0
1632148850000|2021-09-20 14:40:50|154.18|151.98|154.39|152.19|154.39|152.19|154.18|151.98|0
1632148860000|2021-09-20 14:41:00|154.46|152.26|154.39|152.19|154.46|152.26|154.39|152.19|0
1632148870000|2021-09-20 14:41:10|154.32|152.12|154.54|152.34|154.54|152.34|154.32|152.12|0
1632148880000|2021-09-20 14:41:20|154.68|152.48|154.97|152.77|154.97|152.77|154.68|152.48|0
1632148890000|2021-09-20 14:41:30|154.9|152.7|154.75|152.55|154.97|152.77|154.75|152.55|0
1632148900000|2021-09-20 14:41:40|154.83|152.63|155.19|152.99|155.26|153.06|154.83|152.63|0
1632148910000|2021-09-20 14:41:50|155.12|152.92|155.26|153.06|155.26|153.06|155.12|152.92|0
1632148920000|2021-09-20 14:42:00|155.33|153.13|154.83|152.63|155.33|153.13|154.83|152.63|0
1632148930000|2021-09-20 14:42:10|154.61|152.41|154.83|152.63|154.83|152.63|154.61|152.41|0
1632148940000|2021-09-20 14:42:20|154.54|152.34|154.68|152.48|154.68|152.48|154.54|152.34|0
1632148950000|2021-09-20 14:42:30|154.75|152.55|154.68|152.48|154.83|152.63|154.68|152.48|0
1632148960000|2021-09-20 14:42:40|154.9|152.7|154.97|152.77|154.97|152.77|154.9|152.7|0
1632148970000|2021-09-20 14:42:50|155.04|152.84|154.97|152.77|155.04|152.84|154.97|152.77|0
1632148980000|2021-09-20 14:43:00|155.04|152.84|154.39|152.19|155.04|152.84|154.39|152.19|0
1632148990000|2021-09-20 14:43:10|154.54|152.34|154.61|152.41|154.83|152.63|154.46|152.26|0
1632149000000|2021-09-20 14:43:20|154.46|152.26|154.9|152.7|154.9|152.7|154.46|152.26|0
1632149010000|2021-09-20 14:43:30|154.97|152.77|154.32|152.12|154.97|152.77|154.32|152.12|0
1632149020000|2021-09-20 14:43:40|154.39|152.19|154.32|152.12|154.39|152.19|154.32|152.12|0
1632149030000|2021-09-20 14:43:50|154.54|152.34|154.75|152.55|154.75|152.55|154.54|152.34|0
1632149040000|2021-09-20 14:44:00|154.9|152.7|154.75|152.55|154.9|152.7|154.75|152.55|0
1632149050000|2021-09-20 14:44:10|154.68|152.48|154.68|152.48|154.68|152.48|154.46|152.26|0
1632149060000|2021-09-20 14:44:20|154.75|152.55|154.75|152.55|154.75|152.55|154.68|152.48|0
1632149070000|2021-09-20 14:44:30|154.9|152.7|154.9|152.7|154.97|152.77|154.82|152.62|0
1632149080000|2021-09-20 14:44:40|155.11|152.91|155.23|153.03|155.23|153.03|155.04|152.84|0
1632149090000|2021-09-20 14:44:50|155.26|153.06|155.26|153.06|155.33|153.13|155.26|153.06|0
1632149100000|2021-09-20 14:45:00|155.48|153.28|155.19|152.99|155.48|153.28|155.11|152.91|0
1632149110000|2021-09-20 14:45:10|154.97|152.77|155.26|153.06|155.26|153.06|154.97|152.77|0
1632149120000|2021-09-20 14:45:20|154.9|152.7|154.82|152.62|154.9|152.7|154.82|152.62|0
1632149130000|2021-09-20 14:45:30|154.9|152.7|155.19|152.99|155.19|152.99|154.82|152.62|0
1632149140000|2021-09-20 14:45:40|155.26|153.06|155.33|153.13|155.33|153.13|155.26|153.06|0
1632149150000|2021-09-20 14:45:50|155.4|153.2|155.55|153.35|155.55|153.35|155.33|153.13|0
1632149160000|2021-09-20 14:46:00|155.62|153.42|155.7|153.5|155.7|153.5|155.4|153.2|0
1632149170000|2021-09-20 14:46:10|155.77|153.57|155.55|153.35|155.77|153.57|155.55|153.35|0
1632149180000|2021-09-20 14:46:20|155.62|153.42|155.4|153.2|155.62|153.42|155.4|153.2|0
1632149190000|2021-09-20 14:46:30|155.48|153.28|155.62|153.42|155.62|153.42|155.33|153.13|0
1632149200000|2021-09-20 14:46:40|155.7|153.5|155.84|153.64|155.84|153.64|155.7|153.5|0
1632149210000|2021-09-20 14:46:50|155.81|153.61|155.84|153.64|155.84|153.64|155.81|153.61|0
1632149220000|2021-09-20 14:47:00|155.99|153.79|155.7|153.5|155.99|153.79|155.7|153.5|0
1632149230000|2021-09-20 14:47:10|155.62|153.42|155.62|153.42|155.7|153.5|155.62|153.42|0
1632149240000|2021-09-20 14:47:20|155.77|153.57|155.7|153.5|155.84|153.64|155.7|153.5|0
1632149250000|2021-09-20 14:47:30|155.48|153.28|155.69|153.49|155.69|153.49|155.4|153.2|0
1632149260000|2021-09-20 14:47:40|155.77|153.57|155.69|153.49|155.84|153.64|155.69|153.49|0
1632149270000|2021-09-20 14:47:50|155.48|153.28|155.48|153.28|155.55|153.35|155.48|153.28|0
1632149280000|2021-09-20 14:48:00|155.33|153.13|155.26|153.06|155.33|153.13|154.97|152.77|0
1632149290000|2021-09-20 14:48:10|155.33|153.13|155.26|153.06|155.33|153.13|155.26|153.06|0
1632149300000|2021-09-20 14:48:20|155.33|153.13|155.19|152.99|155.55|153.35|155.19|152.99|0
1632149310000|2021-09-20 14:48:30|155.26|153.06|155.04|152.84|155.33|153.13|155.04|152.84|0
1632149320000|2021-09-20 14:48:40|154.82|152.62|154.17|151.97|154.82|152.62|154.17|151.97|0
1632149330000|2021-09-20 14:48:50|154.24|152.04|154.06|151.86|154.24|152.04|153.95|151.75|0
1632149340000|2021-09-20 14:49:00|154.1|151.9|154.24|152.04|154.39|152.19|154.1|151.9|0
1632149350000|2021-09-20 14:49:10|154.46|152.26|153.81|151.61|154.46|152.26|153.81|151.61|0
1632149360000|2021-09-20 14:49:20|153.74|151.54|154.17|151.97|154.17|151.97|153.74|151.54|0
1632149370000|2021-09-20 14:49:30|154.24|152.04|154.46|152.26|154.53|152.33|154.24|152.04|0
1632149380000|2021-09-20 14:49:40|154.6|152.4|154.32|152.12|154.6|152.4|154.32|152.12|0
1632149390000|2021-09-20 14:49:50|154.24|152.04|154.32|152.12|154.32|152.12|154.1|151.9|0
1632149400000|2021-09-20 14:50:00|154.35|152.15|154.68|152.48|154.68|152.48|154.35|152.15|0
1632149410000|2021-09-20 14:50:10|154.75|152.55|155.11|152.91|155.11|152.91|154.75|152.55|0
1632149420000|2021-09-20 14:50:20|155.18|152.98|155.18|152.98|155.26|153.06|154.97|152.77|0
1632149430000|2021-09-20 14:50:30|155.33|153.13|155.11|152.91|155.33|153.13|155.11|152.91|0
1632149440000|2021-09-20 14:50:40|155.18|152.98|155.18|152.98|155.26|153.06|155.18|152.98|0
1632149450000|2021-09-20 14:50:50|155.04|152.84|154.68|152.48|155.04|152.84|154.68|152.48|0
1632149460000|2021-09-20 14:51:00|154.89|152.69|155.18|152.98|155.18|152.98|154.79|152.59|0
1632149470000|2021-09-20 14:51:10|155.26|153.06|154.97|152.77|155.26|153.06|154.97|152.77|0
1632149480000|2021-09-20 14:51:20|155.04|152.84|155.04|152.84|155.04|152.84|154.89|152.69|0
1632149490000|2021-09-20 14:51:30|154.97|152.77|154.89|152.69|154.97|152.77|154.82|152.62|0
1632149500000|2021-09-20 14:51:40|154.75|152.55|154.75|152.55|154.75|152.55|154.68|152.48|0
1632149510000|2021-09-20 14:51:50|154.82|152.62|154.89|152.69|154.89|152.69|154.82|152.62|0
1632149520000|2021-09-20 14:52:00|155.04|152.84|155.11|152.91|155.11|152.91|154.97|152.77|0
1632149530000|2021-09-20 14:52:10|154.89|152.69|154.82|152.62|154.89|152.69|154.68|152.48|0
1632149540000|2021-09-20 14:52:20|155.04|152.84|155.18|152.98|155.18|152.98|155.04|152.84|0
1632149550000|2021-09-20 14:52:30|155.26|153.06|155.18|152.98|155.26|153.06|155.18|152.98|0
1632149560000|2021-09-20 14:52:40|155.04|152.84|154.97|152.77|155.04|152.84|154.75|152.55|0
1632149570000|2021-09-20 14:52:50|154.89|152.69|154.97|152.77|154.97|152.77|154.89|152.69|0
1632149580000|2021-09-20 14:53:00|155.04|152.84|154.46|152.26|155.04|152.84|154.31|152.11|0
1632149590000|2021-09-20 14:53:10|154.5|152.3|154.31|152.11|154.6|152.4|154.24|152.04|0
1632149600000|2021-09-20 14:53:20|154.39|152.19|154.31|152.11|154.39|152.19|154.17|151.97|0
1632149610000|2021-09-20 14:53:30|154.39|152.19|154.31|152.11|154.46|152.26|154.31|152.11|0
1632149620000|2021-09-20 14:53:40|153.95|151.75|153.88|151.68|153.95|151.75|153.88|151.68|0
1632149630000|2021-09-20 14:53:50|153.95|151.75|153.66|151.46|153.95|151.75|153.66|151.46|0
1632149640000|2021-09-20 14:54:00|153.81|151.61|154.1|151.9|154.1|151.9|153.81|151.61|0
1632149650000|2021-09-20 14:54:10|154.02|151.82|153.88|151.68|154.24|152.04|153.88|151.68|0
1632149660000|2021-09-20 14:54:20|153.81|151.61|153.52|151.32|153.81|151.61|153.52|151.32|0
1632149670000|2021-09-20 14:54:30|153.59|151.39|153.59|151.39|153.77|151.57|153.59|151.39|0
1632149680000|2021-09-20 14:54:40|153.45|151.25|153.66|151.46|153.66|151.46|153.45|151.25|0
1632149690000|2021-09-20 14:54:50|153.77|151.57|153.45|151.25|153.77|151.57|153.45|151.25|0
1632149700000|2021-09-20 14:55:00|153.88|151.68|154.1|151.9|154.17|151.97|153.88|151.68|0
1632149710000|2021-09-20 14:55:10|154.31|152.11|154.38|152.18|154.38|152.18|154.31|152.11|0
1632149720000|2021-09-20 14:55:20|154.53|152.33|154.46|152.26|154.53|152.33|154.17|151.97|0
1632149730000|2021-09-20 14:55:30|154.38|152.18|154.6|152.4|154.6|152.4|154.38|152.18|0
1632149740000|2021-09-20 14:55:40|154.53|152.33|154.67|152.47|154.67|152.47|154.53|152.33|0
1632149750000|2021-09-20 14:55:50|154.89|152.69|154.89|152.69|154.89|152.69|154.82|152.62|0
1632149760000|2021-09-20 14:56:00|154.96|152.76|154.89|152.69|154.96|152.76|154.89|152.69|0
1632149770000|2021-09-20 14:56:10|154.82|152.62|155.11|152.91|155.11|152.91|154.75|152.55|0
1632149780000|2021-09-20 14:56:20|155.33|153.13|155.4|153.2|155.54|153.34|155.33|153.13|0
1632149790000|2021-09-20 14:56:30|155.25|153.05|155.47|153.27|155.47|153.27|155.25|153.05|0
1632149800000|2021-09-20 14:56:40|155.62|153.42|155.62|153.42|155.62|153.42|155.62|153.42|0
1632149810000|2021-09-20 14:56:50|155.69|153.49|155.91|153.71|155.91|153.71|155.69|153.49|0
1632149820000|2021-09-20 14:57:00|155.84|153.64|155.54|153.34|155.91|153.71|155.47|153.27|0
1632149830000|2021-09-20 14:57:10|155.69|153.49|155.76|153.56|155.76|153.56|155.69|153.49|0
1632149840000|2021-09-20 14:57:20|155.69|153.49|155.76|153.56|155.76|153.56|155.69|153.49|0
1632149850000|2021-09-20 14:57:30|155.84|153.64|155.76|153.56|155.91|153.71|155.76|153.56|0
1632149860000|2021-09-20 14:57:40|155.8|153.6|155.76|153.56|155.84|153.64|155.69|153.49|0
1632149870000|2021-09-20 14:57:50|155.84|153.64|155.62|153.42|155.84|153.64|155.62|153.42|0
1632149880000|2021-09-20 14:58:00|155.69|153.49|155.76|153.56|155.76|153.56|155.65|153.45|0
1632149890000|2021-09-20 14:58:10|155.84|153.64|155.91|153.71|155.91|153.71|155.84|153.64|0
1632149900000|2021-09-20 14:58:20|155.84|153.64|156.05|153.85|156.05|153.85|155.76|153.56|0
1632149910000|2021-09-20 14:58:30|156.13|153.93|155.62|153.42|156.13|153.93|155.62|153.42|0
1632149920000|2021-09-20 14:58:40|155.84|153.64|155.83|153.63|155.91|153.71|155.76|153.56|0
1632149930000|2021-09-20 14:58:50|155.62|153.42|155.69|153.49|155.69|153.49|155.54|153.34|0
1632149940000|2021-09-20 14:59:00|155.76|153.56|155.83|153.63|155.83|153.63|155.65|153.45|0
1632149950000|2021-09-20 14:59:10|155.76|153.56|155.76|153.56|155.83|153.63|155.69|153.49|0
1632149960000|2021-09-20 14:59:20|155.91|153.71|155.62|153.42|155.91|153.71|155.62|153.42|0
1632149970000|2021-09-20 14:59:30|155.54|153.34|155.54|153.34|155.54|153.34|155.54|153.34|0
1632149980000|2021-09-20 14:59:40|155.62|153.42|155.76|153.56|155.83|153.63|155.62|153.42|0
1632149990000|2021-09-20 14:59:50|155.83|153.63|155.69|153.49|155.83|153.63|155.62|153.42|0
1632150000000|2021-09-20 15:00:00|155.54|153.34|155.62|153.42|155.98|153.78|155.54|153.34|0
1632150010000|2021-09-20 15:00:10|155.4|153.2|155.91|153.71|155.91|153.71|155.4|153.2|0
1632150020000|2021-09-20 15:00:20|156.05|153.85|156.05|153.85|156.05|153.85|155.98|153.78|0
1632150030000|2021-09-20 15:00:30|155.98|153.78|156.27|154.07|156.27|154.07|155.98|153.78|0
1632150040000|2021-09-20 15:00:40|156.42|154.22|156.49|154.29|156.49|154.29|156.42|154.22|0
1632150050000|2021-09-20 15:00:50|156.42|154.22|156.49|154.29|156.49|154.29|156.42|154.22|0
1632150060000|2021-09-20 15:01:00|156.42|154.22|156.2|154|156.42|154.22|155.91|153.71|0
1632150070000|2021-09-20 15:01:10|156.27|154.07|156.42|154.22|156.42|154.22|156.27|154.07|0
1632150080000|2021-09-20 15:01:20|156.49|154.29|156.42|154.22|156.49|154.29|156.42|154.22|0
1632150090000|2021-09-20 15:01:30|156.34|154.14|156.2|154|156.42|154.22|156.2|154|0
1632150100000|2021-09-20 15:01:40|156.49|154.29|156.56|154.36|156.71|154.51|156.49|154.29|0
1632150110000|2021-09-20 15:01:50|156.64|154.44|156.71|154.51|156.71|154.51|156.49|154.29|0
1632150120000|2021-09-20 15:02:00|156.64|154.44|156.56|154.36|156.64|154.44|156.56|154.36|0
1632150130000|2021-09-20 15:02:10|156.78|154.58|156.78|154.58|156.86|154.66|156.78|154.58|0
1632150140000|2021-09-20 15:02:20|157|154.8|157.08|154.88|157.08|154.88|156.93|154.73|0
1632150150000|2021-09-20 15:02:30|157|154.8|156.78|154.58|157|154.8|156.78|154.58|0
1632150160000|2021-09-20 15:02:40|156.93|154.73|156.93|154.73|156.93|154.73|156.93|154.73|0
1632150170000|2021-09-20 15:02:50|156.86|154.66|157|154.8|157.08|154.88|156.86|154.66|0
1632150180000|2021-09-20 15:03:00|157.08|154.88|157.15|154.95|157.15|154.95|157.08|154.88|0
1632150190000|2021-09-20 15:03:10|157.22|155.02|157.08|154.88|157.22|155.02|157.08|154.88|0
1632150200000|2021-09-20 15:03:20|157.15|154.95|156.78|154.58|157.15|154.95|156.78|154.58|0
1632150210000|2021-09-20 15:03:30|156.86|154.66|156.71|154.51|156.86|154.66|156.71|154.51|0
1632150220000|2021-09-20 15:03:40|156.64|154.44|156.42|154.22|156.78|154.58|156.42|154.22|0
1632150230000|2021-09-20 15:03:50|156.49|154.29|156.78|154.58|156.78|154.58|156.49|154.29|0
1632150240000|2021-09-20 15:04:00|156.71|154.51|156.64|154.44|156.93|154.73|156.64|154.44|0
1632150250000|2021-09-20 15:04:10|156.56|154.36|156.42|154.22|156.56|154.36|156.27|154.07|0
1632150260000|2021-09-20 15:04:20|156.27|154.07|155.18|152.98|156.27|154.07|155.18|152.98|0
1632150270000|2021-09-20 15:04:30|155.1|152.9|155.03|152.83|155.4|153.2|155.03|152.83|0
1632150280000|2021-09-20 15:04:40|155.18|152.98|155.25|153.05|155.25|153.05|155.1|152.9|0
1632150290000|2021-09-20 15:04:50|155.1|152.9|155.1|152.9|155.1|152.9|155.1|152.9|0
1632150300000|2021-09-20 15:05:00|155.18|152.98|154.96|152.76|155.25|153.05|154.96|152.76|0
1632150310000|2021-09-20 15:05:10|154.81|152.61|154.45|152.25|154.81|152.61|154.45|152.25|0
1632150320000|2021-09-20 15:05:20|154.52|152.32|154.52|152.32|154.52|152.32|154.38|152.18|0
1632150330000|2021-09-20 15:05:30|154.31|152.11|154.31|152.11|154.31|152.11|154.23|152.03|0
1632150340000|2021-09-20 15:05:40|154.16|151.96|154.52|152.32|154.52|152.32|154.16|151.96|0
1632150350000|2021-09-20 15:05:50|154.6|152.4|154.74|152.54|154.74|152.54|154.6|152.4|0
1632150360000|2021-09-20 15:06:00|154.89|152.69|154.67|152.47|154.96|152.76|154.67|152.47|0
1632150370000|2021-09-20 15:06:10|154.6|152.4|154.52|152.32|154.74|152.54|154.52|152.32|0
1632150380000|2021-09-20 15:06:20|154.45|152.25|154.67|152.47|154.67|152.47|154.45|152.25|0
1632150390000|2021-09-20 15:06:30|154.74|152.54|154.74|152.54|154.74|152.54|154.67|152.47|0
1632150400000|2021-09-20 15:06:40|155.03|152.83|155.03|152.83|155.03|152.83|155.03|152.83|0
1632150410000|2021-09-20 15:06:50|155.07|152.87|154.96|152.76|155.07|152.87|154.89|152.69|0
1632150420000|2021-09-20 15:07:00|154.89|152.69|154.67|152.47|155.03|152.83|154.6|152.4|0
1632150430000|2021-09-20 15:07:10|154.6|152.4|154.81|152.61|154.81|152.61|154.6|152.4|0
1632150440000|2021-09-20 15:07:20|154.74|152.54|154.6|152.4|154.81|152.61|154.6|152.4|0
1632150450000|2021-09-20 15:07:30|154.67|152.47|154.71|152.51|154.81|152.61|154.67|152.47|0
1632150460000|2021-09-20 15:07:40|154.74|152.54|154.67|152.47|154.74|152.54|154.67|152.47|0
1632150470000|2021-09-20 15:07:50|154.74|152.54|154.67|152.47|154.74|152.54|154.67|152.47|0
1632150480000|2021-09-20 15:08:00|154.52|152.32|154.78|152.58|154.78|152.58|154.52|152.32|0
1632150490000|2021-09-20 15:08:10|154.63|152.43|154.23|152.03|154.63|152.43|154.23|152.03|0
1632150500000|2021-09-20 15:08:20|154.31|152.11|154.09|151.89|154.31|152.11|154.09|151.89|0
1632150510000|2021-09-20 15:08:30|153.94|151.74|153.8|151.6|154.02|151.82|153.8|151.6|0
1632150520000|2021-09-20 15:08:40|153.73|151.53|153.87|151.67|153.87|151.67|153.73|151.53|0
1632150530000|2021-09-20 15:08:50|153.8|151.6|153.94|151.74|153.94|151.74|153.8|151.6|0
1632150540000|2021-09-20 15:09:00|154.09|151.89|154.02|151.82|154.09|151.89|153.94|151.74|0
1632150550000|2021-09-20 15:09:10|154.16|151.96|154.16|151.96|154.16|151.96|154.16|151.96|0
1632150560000|2021-09-20 15:09:20|154.09|151.89|154.31|152.11|154.31|152.11|154.09|151.89|0
1632150570000|2021-09-20 15:09:30|154.38|152.18|154.38|152.18|154.45|152.25|154.38|152.18|0
1632150580000|2021-09-20 15:09:40|154.45|152.25|154.52|152.32|154.52|152.32|154.45|152.25|0
1632150590000|2021-09-20 15:09:50|154.45|152.25|154.67|152.47|154.67|152.47|154.45|152.25|0
1632150600000|2021-09-20 15:10:00|154.74|152.54|154.74|152.54|154.88|152.68|154.67|152.47|0
1632150610000|2021-09-20 15:10:10|154.81|152.61|154.78|152.58|154.81|152.61|154.67|152.47|0
1632150620000|2021-09-20 15:10:20|154.7|152.5|154.67|152.47|154.74|152.54|154.52|152.32|0
1632150630000|2021-09-20 15:10:30|154.74|152.54|154.59|152.39|154.88|152.68|154.59|152.39|0
1632150640000|2021-09-20 15:10:40|154.52|152.32|154.81|152.61|154.81|152.61|154.52|152.32|0
1632150650000|2021-09-20 15:10:50|154.88|152.68|154.88|152.68|154.88|152.68|154.88|152.68|0
1632150660000|2021-09-20 15:11:00|153.47|151.27|153.47|151.27|153.54|151.34|153.47|151.27|0
1632150670000|2021-09-20 15:11:10|153.4|151.2|153.11|150.91|153.54|151.34|153.03|150.83|0
1632150680000|2021-09-20 15:11:20|153.03|150.83|153.18|150.98|153.18|150.98|152.96|150.76|0
1632150690000|2021-09-20 15:11:30|153.25|151.05|153.43|151.23|153.43|151.23|153.25|151.05|0
1632150700000|2021-09-20 15:11:40|153.32|151.12|153.54|151.34|153.54|151.34|153.32|151.12|0
1632150710000|2021-09-20 15:11:50|153.47|151.27|153.39|151.19|153.47|151.27|153.32|151.12|0
1632150720000|2021-09-20 15:12:00|153.61|151.41|153.39|151.19|153.68|151.48|153.39|151.19|0
1632150730000|2021-09-20 15:12:10|153.18|150.98|153.03|150.83|153.18|150.98|153.03|150.83|0
1632150740000|2021-09-20 15:12:20|153.32|151.12|153.61|151.41|153.61|151.41|153.32|151.12|0
1632150750000|2021-09-20 15:12:30|153.54|151.34|153.39|151.19|153.54|151.34|153.25|151.05|0
1632150760000|2021-09-20 15:12:40|153.25|151.05|153.03|150.83|153.32|151.12|153.03|150.83|0
1632150770000|2021-09-20 15:12:50|152.96|150.76|152.67|150.47|152.96|150.76|152.67|150.47|0
1632150780000|2021-09-20 15:13:00|152.6|150.4|152.38|150.18|152.6|150.4|152.38|150.18|0
1632150790000|2021-09-20 15:13:10|152.24|150.04|152.31|150.11|152.38|150.18|152.24|150.04|0
1632150800000|2021-09-20 15:13:20|151.88|149.68|151.74|149.54|151.88|149.68|151.59|149.39|0
1632150810000|2021-09-20 15:13:30|151.52|149.32|151.74|149.54|151.74|149.54|151.52|149.32|0
1632150820000|2021-09-20 15:13:40|151.67|149.47|151.81|149.61|151.81|149.61|151.52|149.32|0
1632150830000|2021-09-20 15:13:50|151.67|149.47|151.81|149.61|151.88|149.68|151.67|149.47|0
1632150840000|2021-09-20 15:14:00|151.59|149.39|151.09|148.89|151.59|149.39|151.09|148.89|0
1632150850000|2021-09-20 15:14:10|151.16|148.96|151.24|149.04|151.31|149.11|151.16|148.96|0
1632150860000|2021-09-20 15:14:20|151.31|149.11|151.59|149.39|151.67|149.47|151.31|149.11|0
1632150870000|2021-09-20 15:14:30|151.45|149.25|151.52|149.32|151.67|149.47|151.45|149.25|0
1632150880000|2021-09-20 15:14:40|151.67|149.47|151.74|149.54|151.74|149.54|151.59|149.39|0
1632150890000|2021-09-20 15:14:50|151.77|149.57|151.74|149.54|151.77|149.57|151.52|149.32|0
1632150900000|2021-09-20 15:15:00|151.88|149.68|152.02|149.82|152.02|149.82|151.88|149.68|0
1632150910000|2021-09-20 15:15:10|151.95|149.75|152.02|149.82|152.02|149.82|151.81|149.61|0
1632150920000|2021-09-20 15:15:20|152.24|150.04|152.38|150.18|152.38|150.18|152.24|150.04|0
1632150930000|2021-09-20 15:15:30|152.53|150.33|152.45|150.25|152.53|150.33|152.45|150.25|0
1632150940000|2021-09-20 15:15:40|152.38|150.18|152.82|150.62|152.82|150.62|152.38|150.18|0
1632150950000|2021-09-20 15:15:50|152.71|150.51|152.53|150.33|152.71|150.51|152.53|150.33|0
1632150960000|2021-09-20 15:16:00|152.67|150.47|152.74|150.54|152.81|150.61|152.6|150.4|0
1632150970000|2021-09-20 15:16:10|152.67|150.47|152.67|150.47|152.67|150.47|152.45|150.25|0
1632150980000|2021-09-20 15:16:20|152.81|150.61|152.81|150.61|152.89|150.69|152.81|150.61|0
1632150990000|2021-09-20 15:16:30|153.03|150.83|152.89|150.69|153.03|150.83|152.89|150.69|0
1632151000000|2021-09-20 15:16:40|152.81|150.61|152.74|150.54|152.81|150.61|152.74|150.54|0
1632151010000|2021-09-20 15:16:50|152.96|150.76|152.89|150.69|152.96|150.76|152.89|150.69|0
1632151020000|2021-09-20 15:17:00|152.53|150.33|152.74|150.54|152.89|150.69|152.53|150.33|0
1632151030000|2021-09-20 15:17:10|152.67|150.47|153|150.8|153|150.8|152.67|150.47|0
1632151040000|2021-09-20 15:17:20|152.89|150.69|153.03|150.83|153.03|150.83|152.89|150.69|0
1632151050000|2021-09-20 15:17:30|152.96|150.76|152.89|150.69|153.03|150.83|152.89|150.69|0
1632151060000|2021-09-20 15:17:40|152.81|150.61|152.6|150.4|152.81|150.61|152.6|150.4|0
1632151070000|2021-09-20 15:17:50|153.03|150.83|152.89|150.69|153.17|150.97|152.89|150.69|0
1632151080000|2021-09-20 15:18:00|152.67|150.47|152.53|150.33|152.67|150.47|152.45|150.25|0
1632151090000|2021-09-20 15:18:10|152.6|150.4|152.81|150.61|152.81|150.61|152.6|150.4|0
1632151100000|2021-09-20 15:18:20|152.74|150.54|152.74|150.54|152.78|150.58|152.74|150.54|0
1632151110000|2021-09-20 15:18:30|152.89|150.69|152.89|150.69|152.89|150.69|152.81|150.61|0
1632151120000|2021-09-20 15:18:40|152.81|150.61|152.96|150.76|152.96|150.76|152.67|150.47|0
1632151130000|2021-09-20 15:18:50|153.07|150.87|152.74|150.54|153.1|150.9|152.74|150.54|0
1632151140000|2021-09-20 15:19:00|152.67|150.47|152.53|150.33|152.67|150.47|152.45|150.25|0
1632151150000|2021-09-20 15:19:10|152.6|150.4|152.38|150.18|152.6|150.4|152.38|150.18|0
1632151160000|2021-09-20 15:19:20|152.45|150.25|152.81|150.61|152.81|150.61|152.45|150.25|0
1632151170000|2021-09-20 15:19:30|152.6|150.4|152.38|150.18|152.74|150.54|152.38|150.18|0
1632151180000|2021-09-20 15:19:40|152.31|150.11|152.6|150.4|152.6|150.4|152.31|150.11|0
1632151190000|2021-09-20 15:19:50|152.52|150.32|152.02|149.82|152.52|150.32|152.02|149.82|0
1632151200000|2021-09-20 15:20:00|151.95|149.75|152.06|149.86|152.24|150.04|151.95|149.75|0
1632151210000|2021-09-20 15:20:10|152.02|149.82|151.59|149.39|152.02|149.82|151.59|149.39|0
1632151220000|2021-09-20 15:20:20|151.66|149.46|151.52|149.32|151.88|149.68|151.52|149.32|0
1632151230000|2021-09-20 15:20:30|151.59|149.39|151.7|149.5|151.7|149.5|151.59|149.39|0
1632151240000|2021-09-20 15:20:40|151.73|149.53|151.88|149.68|151.95|149.75|151.73|149.53|0
1632151250000|2021-09-20 15:20:50|151.81|149.61|151.77|149.57|151.88|149.68|151.77|149.57|0
1632151260000|2021-09-20 15:21:00|151.59|149.39|151.88|149.68|151.88|149.68|151.45|149.25|0
1632151270000|2021-09-20 15:21:10|151.81|149.61|151.77|149.57|151.81|149.61|151.59|149.39|0
1632151280000|2021-09-20 15:21:20|151.73|149.53|151.95|149.75|151.95|149.75|151.66|149.46|0
1632151290000|2021-09-20 15:21:30|152.09|149.89|152.24|150.04|152.24|150.04|152.09|149.89|0
1632151300000|2021-09-20 15:21:40|152.31|150.11|152.6|150.4|152.6|150.4|152.31|150.11|0
1632151310000|2021-09-20 15:21:50|152.52|150.32|152.67|150.47|152.67|150.47|152.52|150.32|0
1632151320000|2021-09-20 15:22:00|152.6|150.4|152.6|150.4|152.88|150.68|152.6|150.4|0
1632151330000|2021-09-20 15:22:10|152.74|150.54|152.6|150.4|152.74|150.54|152.6|150.4|0
1632151340000|2021-09-20 15:22:20|152.74|150.54|152.67|150.47|152.74|150.54|152.67|150.47|0
1632151350000|2021-09-20 15:22:30|152.74|150.54|152.74|150.54|152.88|150.68|152.74|150.54|0
1632151360000|2021-09-20 15:22:40|152.6|150.4|152.81|150.61|152.81|150.61|152.6|150.4|0
1632151370000|2021-09-20 15:22:50|152.74|150.54|152.88|150.68|152.88|150.68|152.67|150.47|0
1632151380000|2021-09-20 15:23:00|152.81|150.61|152.74|150.54|152.81|150.61|152.74|150.54|0
1632151390000|2021-09-20 15:23:10|152.81|150.61|152.67|150.47|152.81|150.61|152.67|150.47|0
1632151400000|2021-09-20 15:23:20|152.59|150.39|152.74|150.54|152.74|150.54|152.59|150.39|0
1632151410000|2021-09-20 15:23:30|152.45|150.25|152.52|150.32|152.52|150.32|152.45|150.25|0
1632151420000|2021-09-20 15:23:40|152.59|150.39|152.96|150.76|152.96|150.76|152.52|150.32|0
1632151430000|2021-09-20 15:23:50|153.17|150.97|153.17|150.97|153.17|150.97|153.1|150.9|0
1632151440000|2021-09-20 15:24:00|153.46|151.26|153.17|150.97|153.46|151.26|153.17|150.97|0
1632151450000|2021-09-20 15:24:10|153.1|150.9|153.03|150.83|153.17|150.97|153.03|150.83|0
1632151460000|2021-09-20 15:24:20|152.88|150.68|153.17|150.97|153.17|150.97|152.88|150.68|0
1632151470000|2021-09-20 15:24:30|153.03|150.83|153.24|151.04|153.24|151.04|153.03|150.83|0
1632151480000|2021-09-20 15:24:40|153.32|151.12|153.24|151.04|153.32|151.12|153.17|150.97|0
1632151490000|2021-09-20 15:24:50|153.21|151.01|153.03|150.83|153.21|151.01|153.03|150.83|0
1632151500000|2021-09-20 15:25:00|153.17|150.97|153.1|150.9|153.17|150.97|153.1|150.9|0
1632151510000|2021-09-20 15:25:10|152.95|150.75|152.88|150.68|152.95|150.75|152.81|150.61|0
1632151520000|2021-09-20 15:25:20|152.81|150.61|152.88|150.68|152.88|150.68|152.74|150.54|0
1632151530000|2021-09-20 15:25:30|152.74|150.54|152.45|150.25|152.74|150.54|152.45|150.25|0
1632151540000|2021-09-20 15:25:40|152.59|150.39|152.38|150.18|152.59|150.39|152.38|150.18|0
1632151550000|2021-09-20 15:25:50|152.45|150.25|152.74|150.54|152.74|150.54|152.16|149.96|0
1632151560000|2021-09-20 15:26:00|152.81|150.61|152.95|150.75|152.95|150.75|152.81|150.61|0
1632151570000|2021-09-20 15:26:10|153.03|150.83|152.81|150.61|153.03|150.83|152.74|150.54|0
1632151580000|2021-09-20 15:26:20|152.78|150.58|152.95|150.75|152.95|150.75|152.78|150.58|0
1632151590000|2021-09-20 15:26:30|152.88|150.68|152.59|150.39|152.88|150.68|152.52|150.32|0
1632151600000|2021-09-20 15:26:40|152.52|150.32|152.59|150.39|152.59|150.39|152.52|150.32|0
1632151610000|2021-09-20 15:26:50|152.74|150.54|152.7|150.5|152.74|150.54|152.67|150.47|0
1632151620000|2021-09-20 15:27:00|152.88|150.68|152.88|150.68|152.92|150.72|152.81|150.61|0
1632151630000|2021-09-20 15:27:10|152.92|150.72|153.03|150.83|153.03|150.83|152.88|150.68|0
1632151640000|2021-09-20 15:27:20|153.17|150.97|153.1|150.9|153.17|150.97|153.1|150.9|0
1632151650000|2021-09-20 15:27:30|153.03|150.83|153.24|151.04|153.31|151.11|153.03|150.83|0
1632151660000|2021-09-20 15:27:40|153.46|151.26|153.46|151.26|153.53|151.33|153.46|151.26|0
1632151670000|2021-09-20 15:27:50|153.53|151.33|153.39|151.19|153.53|151.33|153.31|151.11|0
1632151680000|2021-09-20 15:28:00|153.53|151.33|153.6|151.4|153.6|151.4|153.53|151.33|0
1632151690000|2021-09-20 15:28:10|153.53|151.33|153.68|151.48|153.68|151.48|153.53|151.33|0
1632151700000|2021-09-20 15:28:20|153.6|151.4|153.6|151.4|153.68|151.48|153.6|151.4|0
1632151710000|2021-09-20 15:28:30|153.53|151.33|153.53|151.33|153.68|151.48|153.53|151.33|0
1632151720000|2021-09-20 15:28:40|153.6|151.4|153.39|151.19|153.6|151.4|153.39|151.19|0
1632151730000|2021-09-20 15:28:50|153.31|151.11|153.31|151.11|153.39|151.19|153.31|151.11|0
1632151740000|2021-09-20 15:29:00|153.17|150.97|153.46|151.26|153.46|151.26|153.02|150.82|0
1632151750000|2021-09-20 15:29:10|153.53|151.33|153.46|151.26|153.53|151.33|153.46|151.26|0
1632151760000|2021-09-20 15:29:20|153.5|151.3|153.24|151.04|153.5|151.3|153.24|151.04|0
1632151770000|2021-09-20 15:29:30|153.02|150.82|152.74|150.54|153.1|150.9|152.74|150.54|0
1632151780000|2021-09-20 15:29:40|152.66|150.46|152.52|150.32|152.66|150.46|152.52|150.32|0
1632151790000|2021-09-20 15:29:50|152.45|150.25|152.02|149.82|152.45|150.25|152.02|149.82|0
1632151800000|2021-09-20 15:30:00|151.94|149.74|152.45|150.25|152.45|150.25|151.94|149.74|0
1632151810000|2021-09-20 15:30:10|152.38|150.18|151.87|149.67|152.38|150.18|151.87|149.67|0
1632151820000|2021-09-20 15:30:20|152.23|150.03|152.66|150.46|152.66|150.46|152.23|150.03|0
1632151830000|2021-09-20 15:30:30|152.74|150.54|153.1|150.9|153.1|150.9|152.74|150.54|0
1632151840000|2021-09-20 15:30:40|153.17|150.97|153.46|151.26|153.46|151.26|153.17|150.97|0
1632151850000|2021-09-20 15:30:50|153.53|151.33|153.67|151.47|153.67|151.47|153.53|151.33|0
1632151860000|2021-09-20 15:31:00|153.75|151.55|153.6|151.4|153.75|151.55|153.6|151.4|0
1632151870000|2021-09-20 15:31:10|153.75|151.55|153.82|151.62|153.82|151.62|153.75|151.55|0
1632151880000|2021-09-20 15:31:20|153.89|151.69|153.67|151.47|153.89|151.69|153.67|151.47|0
1632151890000|2021-09-20 15:31:30|153.75|151.55|153.67|151.47|153.75|151.55|153.67|151.47|0
1632151900000|2021-09-20 15:31:40|153.6|151.4|153.31|151.11|153.6|151.4|153.31|151.11|0
1632151910000|2021-09-20 15:31:50|153.38|151.18|153.67|151.47|153.67|151.47|153.38|151.18|0
1632151920000|2021-09-20 15:32:00|153.75|151.55|153.75|151.55|153.82|151.62|153.75|151.55|0
1632151930000|2021-09-20 15:32:10|153.82|151.62|153.75|151.55|153.82|151.62|153.75|151.55|0
1632151940000|2021-09-20 15:32:20|153.82|151.62|153.75|151.55|153.96|151.76|153.75|151.55|0
1632151950000|2021-09-20 15:32:30|153.82|151.62|153.6|151.4|153.82|151.62|153.6|151.4|0
1632151960000|2021-09-20 15:32:40|153.67|151.47|153.46|151.26|153.67|151.47|153.46|151.26|0
1632151970000|2021-09-20 15:32:50|153.82|151.62|153.82|151.62|153.82|151.62|153.82|151.62|0
1632151980000|2021-09-20 15:33:00|153.75|151.55|153.82|151.62|153.82|151.62|153.75|151.55|0
1632151990000|2021-09-20 15:33:10|153.75|151.55|153.53|151.33|153.75|151.55|153.53|151.33|0
1632152000000|2021-09-20 15:33:20|153.6|151.4|153.89|151.69|153.89|151.69|153.6|151.4|0
1632152010000|2021-09-20 15:33:30|153.86|151.66|153.89|151.69|153.89|151.69|153.86|151.66|0
1632152030000|2021-09-20 15:33:50|153.19|150.99|153.34|151.14|153.34|151.14|153.19|150.99|0
1632152040000|2021-09-20 15:34:00|153.41|151.21|153.34|151.14|153.41|151.21|153.27|151.07|0
1632152050000|2021-09-20 15:34:10|153.41|151.21|153.48|151.28|153.48|151.28|153.41|151.21|0
1632152060000|2021-09-20 15:34:20|153.45|151.25|153.63|151.43|153.63|151.43|153.45|151.25|0
1632152070000|2021-09-20 15:34:30|153.7|151.5|153.7|151.5|153.85|151.65|153.7|151.5|0
1632152080000|2021-09-20 15:34:40|153.63|151.43|153.48|151.28|153.63|151.43|153.48|151.28|0
1632152090000|2021-09-20 15:34:50|153.41|151.21|153.19|150.99|153.41|151.21|153.19|150.99|0
1632152100000|2021-09-20 15:35:00|152.98|150.78|153.12|150.92|153.12|150.92|152.98|150.78|0
1632152110000|2021-09-20 15:35:10|153.34|151.14|153.34|151.14|153.56|151.36|153.27|151.07|0
1632152120000|2021-09-20 15:35:20|153.41|151.21|153.56|151.36|153.56|151.36|153.41|151.21|0
1632152130000|2021-09-20 15:35:30|153.63|151.43|153.63|151.43|153.63|151.43|153.56|151.36|0
1632152140000|2021-09-20 15:35:40|153.56|151.36|153.63|151.43|153.63|151.43|153.56|151.36|0
1632152150000|2021-09-20 15:35:50|153.7|151.5|153.63|151.43|153.7|151.5|153.63|151.43|0
1632152160000|2021-09-20 15:36:00|153.67|151.47|153.48|151.28|153.67|151.47|153.48|151.28|0
1632152170000|2021-09-20 15:36:10|153.41|151.21|153.56|151.36|153.56|151.36|153.34|151.14|0
1632152180000|2021-09-20 15:36:20|153.48|151.28|153.34|151.14|153.48|151.28|153.34|151.14|0
1632152190000|2021-09-20 15:36:30|153.41|151.21|153.34|151.14|153.48|151.28|153.34|151.14|0
1632152200000|2021-09-20 15:36:40|153.26|151.06|153.26|151.06|153.34|151.14|153.26|151.06|0
1632152210000|2021-09-20 15:36:50|153.19|150.99|153.26|151.06|153.26|151.06|153.19|150.99|0
1632152220000|2021-09-20 15:37:00|153.41|151.21|153.63|151.43|153.63|151.43|153.41|151.21|0
1632152230000|2021-09-20 15:37:10|153.7|151.5|153.77|151.57|153.77|151.57|153.7|151.5|0
1632152240000|2021-09-20 15:37:20|153.74|151.54|153.77|151.57|153.77|151.57|153.7|151.5|0
1632152250000|2021-09-20 15:37:30|153.55|151.35|153.63|151.43|153.63|151.43|153.55|151.35|0
1632152260000|2021-09-20 15:37:40|153.7|151.5|153.7|151.5|153.7|151.5|153.7|151.5|0
1632152270000|2021-09-20 15:37:50|153.63|151.43|153.7|151.5|153.7|151.5|153.63|151.43|0
1632152280000|2021-09-20 15:38:00|153.63|151.43|153.7|151.5|153.77|151.57|153.63|151.43|0
1632152290000|2021-09-20 15:38:10|153.77|151.57|153.63|151.43|153.77|151.57|153.63|151.43|0
1632152300000|2021-09-20 15:38:20|153.48|151.28|153.48|151.28|153.48|151.28|153.48|151.28|0
1632152310000|2021-09-20 15:38:30|153.41|151.21|153.77|151.57|153.77|151.57|153.41|151.21|0
1632152320000|2021-09-20 15:38:40|153.7|151.5|153.63|151.43|153.77|151.57|153.63|151.43|0
1632152330000|2021-09-20 15:38:50|153.77|151.57|153.77|151.57|153.77|151.57|153.7|151.5|0
1632152340000|2021-09-20 15:39:00|153.7|151.5|153.77|151.57|153.77|151.57|153.7|151.5|0
1632152360000|2021-09-20 15:39:20|153.7|151.5|153.77|151.57|153.77|151.57|153.7|151.5|0
1632152370000|2021-09-20 15:39:30|153.84|151.64|153.77|151.57|153.84|151.64|153.77|151.57|0
1632152380000|2021-09-20 15:39:40|153.84|151.64|153.63|151.43|153.84|151.64|153.63|151.43|0
1632152390000|2021-09-20 15:39:50|153.7|151.5|153.77|151.57|153.77|151.57|153.7|151.5|0
1632152400000|2021-09-20 15:40:00|153.7|151.5|153.92|151.72|153.92|151.72|153.7|151.5|0
1632152410000|2021-09-20 15:40:10|153.99|151.79|153.99|151.79|154.13|151.93|153.99|151.79|0
1632152420000|2021-09-20 15:40:20|154.06|151.86|153.84|151.64|154.06|151.86|153.84|151.64|0
1632152430000|2021-09-20 15:40:30|153.92|151.72|154.06|151.86|154.06|151.86|153.92|151.72|0
1632152440000|2021-09-20 15:40:40|154.13|151.93|154.21|152.01|154.21|152.01|154.13|151.93|0
1632152450000|2021-09-20 15:40:50|154.13|151.93|154.28|152.08|154.28|152.08|154.13|151.93|0
1632152460000|2021-09-20 15:41:00|154.17|151.97|154.35|152.15|154.35|152.15|154.17|151.97|0
1632152470000|2021-09-20 15:41:10|154.57|152.37|154.5|152.3|154.57|152.37|154.5|152.3|0
1632152480000|2021-09-20 15:41:20|154.72|152.52|154.72|152.52|154.72|152.52|154.64|152.44|0
1632152490000|2021-09-20 15:41:30|154.79|152.59|154.72|152.52|154.79|152.59|154.72|152.52|0
1632152500000|2021-09-20 15:41:40|154.64|152.44|154.57|152.37|154.64|152.44|154.57|152.37|0
1632152510000|2021-09-20 15:41:50|154.64|152.44|154.43|152.23|154.64|152.44|154.43|152.23|0
1632152520000|2021-09-20 15:42:00|154.28|152.08|154.43|152.23|154.43|152.23|154.28|152.08|0
1632152530000|2021-09-20 15:42:10|154.5|152.3|154.5|152.3|154.5|152.3|154.43|152.23|0
1632152540000|2021-09-20 15:42:20|154.28|152.08|154.21|152.01|154.35|152.15|154.21|152.01|0
1632152550000|2021-09-20 15:42:30|154.13|151.93|154.21|152.01|154.21|152.01|154.13|151.93|0
1632152560000|2021-09-20 15:42:40|154.28|152.08|154.28|152.08|154.35|152.15|154.28|152.08|0
1632152570000|2021-09-20 15:42:50|154.35|152.15|154.43|152.23|154.5|152.3|154.35|152.15|0
1632152580000|2021-09-20 15:43:00|154.64|152.44|154.57|152.37|154.64|152.44|154.5|152.3|0
1632152590000|2021-09-20 15:43:10|154.35|152.15|154.28|152.08|154.35|152.15|154.28|152.08|0
1632152600000|2021-09-20 15:43:20|154.13|151.93|153.91|151.71|154.13|151.93|153.91|151.71|0
1632152610000|2021-09-20 15:43:30|153.84|151.64|154.13|151.93|154.13|151.93|153.84|151.64|0
1632152620000|2021-09-20 15:43:40|154.21|152.01|154.21|152.01|154.21|152.01|154.21|152.01|0
1632152630000|2021-09-20 15:43:50|154.28|152.08|154.5|152.3|154.5|152.3|154.28|152.08|0
1632152640000|2021-09-20 15:44:00|154.57|152.37|154.64|152.44|154.64|152.44|154.57|152.37|0
1632152650000|2021-09-20 15:44:10|154.5|152.3|154.61|152.41|154.61|152.41|154.5|152.3|0
1632152660000|2021-09-20 15:44:20|154.64|152.44|154.64|152.44|154.72|152.52|154.64|152.44|0
1632152670000|2021-09-20 15:44:30|154.72|152.52|154.64|152.44|154.72|152.52|154.64|152.44|0
1632152680000|2021-09-20 15:44:40|154.57|152.37|154.57|152.37|154.57|152.37|154.57|152.37|0
1632152690000|2021-09-20 15:44:50|154.64|152.44|154.5|152.3|154.64|152.44|154.5|152.3|0
1632152700000|2021-09-20 15:45:00|154.57|152.37|154.64|152.44|154.72|152.52|154.57|152.37|0
1632152710000|2021-09-20 15:45:10|154.68|152.48|154.61|152.41|154.68|152.48|154.57|152.37|0
1632152720000|2021-09-20 15:45:20|154.57|152.37|154.57|152.37|154.57|152.37|154.57|152.37|0
1632152730000|2021-09-20 15:45:30|154.64|152.44|154.64|152.44|154.72|152.52|154.64|152.44|0
1632152740000|2021-09-20 15:45:40|154.72|152.52|154.64|152.44|154.72|152.52|154.57|152.37|0
1632152750000|2021-09-20 15:45:50|154.57|152.37|154.86|152.66|154.86|152.66|154.57|152.37|0
1632152760000|2021-09-20 15:46:00|154.79|152.59|154.86|152.66|154.86|152.66|154.79|152.59|0
1632152770000|2021-09-20 15:46:10|154.93|152.73|154.93|152.73|155.01|152.81|154.93|152.73|0
1632152780000|2021-09-20 15:46:20|155.01|152.81|154.79|152.59|155.01|152.81|154.79|152.59|0
1632152790000|2021-09-20 15:46:30|154.86|152.66|154.79|152.59|154.86|152.66|154.79|152.59|0
1632152800000|2021-09-20 15:46:40|154.64|152.44|154.57|152.37|154.64|152.44|154.57|152.37|0
1632152810000|2021-09-20 15:46:50|154.5|152.3|154.64|152.44|154.64|152.44|154.5|152.3|0
1632152820000|2021-09-20 15:47:00|154.57|152.37|154.71|152.51|154.71|152.51|154.57|152.37|0
1632152830000|2021-09-20 15:47:10|154.64|152.44|154.64|152.44|154.64|152.44|154.57|152.37|0
1632152840000|2021-09-20 15:47:20|154.5|152.3|154.71|152.51|154.71|152.51|154.5|152.3|0
1632152850000|2021-09-20 15:47:30|154.5|152.3|154.79|152.59|154.86|152.66|154.5|152.3|0
1632152860000|2021-09-20 15:47:40|154.83|152.63|154.71|152.51|154.86|152.66|154.71|152.51|0
1632152870000|2021-09-20 15:47:50|154.79|152.59|155.01|152.81|155.01|152.81|154.79|152.59|0
1632152880000|2021-09-20 15:48:00|154.93|152.73|154.71|152.51|154.93|152.73|154.71|152.51|0
1632152890000|2021-09-20 15:48:10|154.64|152.44|154.42|152.22|154.64|152.44|154.42|152.22|0
1632152900000|2021-09-20 15:48:20|154.28|152.08|154.5|152.3|154.5|152.3|154.28|152.08|0
1632152910000|2021-09-20 15:48:30|154.35|152.15|154.13|151.93|154.35|152.15|154.13|151.93|0
1632152920000|2021-09-20 15:48:40|154.06|151.86|154.06|151.86|154.13|151.93|154.02|151.82|0
1632152930000|2021-09-20 15:48:50|153.98|151.78|154.13|151.93|154.2|152|153.98|151.78|0
1632152940000|2021-09-20 15:49:00|154.06|151.86|155.32|153.12|155.32|153.12|154.06|151.86|0
1632152950000|2021-09-20 15:49:10|155.54|153.34|155.68|153.48|155.68|153.48|155.54|153.34|0
1632152960000|2021-09-20 15:49:20|155.54|153.34|155.54|153.34|155.54|153.34|155.46|153.26|0
1632152970000|2021-09-20 15:49:30|155.61|153.41|155.68|153.48|155.68|153.48|155.61|153.41|0
1632152980000|2021-09-20 15:49:40|155.76|153.56|155.76|153.56|155.76|153.56|155.68|153.48|0
1632152990000|2021-09-20 15:49:50|155.72|153.52|155.76|153.56|155.76|153.56|155.68|153.48|0
1632153000000|2021-09-20 15:50:00|155.98|153.78|155.98|153.78|155.98|153.78|155.98|153.78|0
1632153010000|2021-09-20 15:50:10|156.05|153.85|155.68|153.48|156.05|153.85|155.68|153.48|0
1632153020000|2021-09-20 15:50:20|155.76|153.56|155.98|153.78|155.98|153.78|155.76|153.56|0
1632153030000|2021-09-20 15:50:30|156.12|153.92|156.27|154.07|156.27|154.07|156.12|153.92|0
1632153040000|2021-09-20 15:50:40|156.34|154.14|156.2|154|156.34|154.14|156.2|154|0
1632153050000|2021-09-20 15:50:50|156.27|154.07|156.34|154.14|156.34|154.14|156.27|154.07|0
1632153060000|2021-09-20 15:51:00|156.42|154.22|156.42|154.22|156.42|154.22|156.34|154.14|0
1632153070000|2021-09-20 15:51:10|156.34|154.14|156.49|154.29|156.49|154.29|156.34|154.14|0
1632153080000|2021-09-20 15:51:20|156.42|154.22|156.42|154.22|156.42|154.22|156.34|154.14|0
1632153090000|2021-09-20 15:51:30|156.56|154.36|156.56|154.36|156.56|154.36|156.56|154.36|0
1632153100000|2021-09-20 15:51:40|156.49|154.29|157|154.8|157|154.8|156.49|154.29|0
1632153110000|2021-09-20 15:51:50|156.93|154.73|156.71|154.51|156.93|154.73|156.64|154.44|0
1632153120000|2021-09-20 15:52:00|156.86|154.66|156.64|154.44|156.86|154.66|156.64|154.44|0
1632153130000|2021-09-20 15:52:10|156.56|154.36|156.86|154.66|156.86|154.66|156.56|154.36|0
1632153140000|2021-09-20 15:52:20|156.78|154.58|156.93|154.73|156.93|154.73|156.78|154.58|0
1632153150000|2021-09-20 15:52:30|157|154.8|157.52|155.32|157.52|155.32|157|154.8|0
1632153160000|2021-09-20 15:52:40|157.59|155.39|157.45|155.25|157.59|155.39|157.45|155.25|0
1632153170000|2021-09-20 15:52:50|157.52|155.32|157.67|155.47|157.74|155.54|157.52|155.32|0
1632153180000|2021-09-20 15:53:00|157.15|154.95|157.15|154.95|157.15|154.95|157.08|154.88|0
1632153190000|2021-09-20 15:53:10|157.3|155.1|157|154.8|157.3|155.1|157|154.8|0
1632153200000|2021-09-20 15:53:20|156.86|154.66|156.64|154.44|156.86|154.66|156.56|154.36|0
1632153210000|2021-09-20 15:53:30|156.49|154.29|156.63|154.43|156.63|154.43|156.49|154.29|0
1632153220000|2021-09-20 15:53:40|156.41|154.21|156.78|154.58|156.78|154.58|156.41|154.21|0
1632153230000|2021-09-20 15:53:50|156.71|154.51|156.78|154.58|156.78|154.58|156.71|154.51|0
1632153240000|2021-09-20 15:54:00|156.86|154.66|157|154.8|157|154.8|156.86|154.66|0
1632153250000|2021-09-20 15:54:10|157.15|154.95|157.08|154.88|157.15|154.95|157.08|154.88|0
1632153260000|2021-09-20 15:54:20|157.15|154.95|157.15|154.95|157.15|154.95|157.08|154.88|0
1632153270000|2021-09-20 15:54:30|157.08|154.88|157.15|154.95|157.15|154.95|157.08|154.88|0
1632153280000|2021-09-20 15:54:40|157.08|154.88|157.08|154.88|157.08|154.88|156.93|154.73|0
1632153290000|2021-09-20 15:54:50|156.93|154.73|156.78|154.58|156.93|154.73|156.78|154.58|0
1632153300000|2021-09-20 15:55:00|156.85|154.65|156.78|154.58|156.93|154.73|156.78|154.58|0
1632153310000|2021-09-20 15:55:10|156.85|154.65|157.15|154.95|157.15|154.95|156.85|154.65|0
1632153320000|2021-09-20 15:55:20|157.19|154.99|157.3|155.1|157.3|155.1|157.19|154.99|0
1632153330000|2021-09-20 15:55:30|157.22|155.02|157.22|155.02|157.3|155.1|157.22|155.02|0
1632153340000|2021-09-20 15:55:40|157.3|155.1|157.3|155.1|157.37|155.17|157.3|155.1|0
1632153350000|2021-09-20 15:55:50|157.22|155.02|157.37|155.17|157.37|155.17|157.22|155.02|0
1632153360000|2021-09-20 15:56:00|157.44|155.24|157.37|155.17|157.44|155.24|157.37|155.17|0
1632153370000|2021-09-20 15:56:10|157.3|155.1|157.44|155.24|157.44|155.24|157.22|155.02|0
1632153380000|2021-09-20 15:56:20|157.37|155.17|157.67|155.47|157.67|155.47|157.37|155.17|0
1632153390000|2021-09-20 15:56:30|157.74|155.54|157.81|155.61|157.81|155.61|157.67|155.47|0
1632153400000|2021-09-20 15:56:40|157.89|155.69|157.89|155.69|157.89|155.69|157.81|155.61|0
1632153410000|2021-09-20 15:56:50|157.96|155.76|157.96|155.76|157.96|155.76|157.96|155.76|0
1632153420000|2021-09-20 15:57:00|157.81|155.61|157.74|155.54|157.81|155.61|157.67|155.47|0
1632153430000|2021-09-20 15:57:10|157.67|155.47|157.89|155.69|157.89|155.69|157.67|155.47|0
1632153440000|2021-09-20 15:57:20|157.81|155.61|157.3|155.1|157.81|155.61|157.3|155.1|0
1632153450000|2021-09-20 15:57:30|157.44|155.24|157.52|155.32|157.52|155.32|157.44|155.24|0
1632153460000|2021-09-20 15:57:40|157.66|155.46|157.81|155.61|157.81|155.61|157.66|155.46|0
1632153470000|2021-09-20 15:57:50|157.89|155.69|157.81|155.61|157.89|155.69|157.81|155.61|0
1632153480000|2021-09-20 15:58:00|157.89|155.69|157.74|155.54|157.89|155.69|157.74|155.54|0
1632153490000|2021-09-20 15:58:10|157.89|155.69|158.11|155.91|158.18|155.98|157.89|155.69|0
1632153500000|2021-09-20 15:58:20|157.96|155.76|157.96|155.76|158.03|155.83|157.89|155.69|0
1632153510000|2021-09-20 15:58:30|157.89|155.69|157.96|155.76|157.96|155.76|157.89|155.69|0
1632153520000|2021-09-20 15:58:40|157.89|155.69|157.74|155.54|157.89|155.69|157.74|155.54|0
1632153530000|2021-09-20 15:58:50|157.89|155.69|157.89|155.69|157.96|155.76|157.81|155.61|0
1632153540000|2021-09-20 15:59:00|157.96|155.76|158.03|155.83|158.03|155.83|157.96|155.76|0
1632153550000|2021-09-20 15:59:10|158.07|155.87|158.11|155.91|158.11|155.91|157.96|155.76|0
1632153560000|2021-09-20 15:59:20|158.03|155.83|158.03|155.83|158.03|155.83|158.03|155.83|0
1632153570000|2021-09-20 15:59:30|158.11|155.91|157.96|155.76|158.11|155.91|157.96|155.76|0
1632153580000|2021-09-20 15:59:40|158.03|155.83|158.18|155.98|158.18|155.98|158.03|155.83|0
1632153590000|2021-09-20 15:59:50|158.26|156.06|158.18|155.98|158.26|156.06|158.18|155.98|0
1632153600000|2021-09-20 16:00:00|158.26|156.06|158.03|155.83|158.33|156.13|158.03|155.83|0
1632153610000|2021-09-20 16:00:10|158.11|155.91|158.26|156.06|158.26|156.06|157.89|155.69|0
1632153620000|2021-09-20 16:00:20|158.33|156.13|158.48|156.28|158.48|156.28|158.33|156.13|0
1632153630000|2021-09-20 16:00:30|158.33|156.13|158.4|156.2|158.4|156.2|158.29|156.09|0
1632153640000|2021-09-20 16:00:40|158.33|156.13|158.33|156.13|158.4|156.2|158.33|156.13|0
1632153650000|2021-09-20 16:00:50|158.4|156.2|158.4|156.2|158.48|156.28|158.4|156.2|0
1632153660000|2021-09-20 16:01:00|158.33|156.13|158.26|156.06|158.33|156.13|158.18|155.98|0
1632153670000|2021-09-20 16:01:10|158.48|156.28|158.55|156.35|158.55|156.35|158.48|156.28|0
1632153680000|2021-09-20 16:01:20|158.48|156.28|158.7|156.5|158.7|156.5|158.48|156.28|0
1632153690000|2021-09-20 16:01:30|158.63|156.43|158.7|156.5|158.7|156.5|158.55|156.35|0
1632153700000|2021-09-20 16:01:40|158.63|156.43|158.77|156.57|158.77|156.57|158.63|156.43|0
1632153710000|2021-09-20 16:01:50|158.85|156.65|158.85|156.65|158.85|156.65|158.77|156.57|0
1632153720000|2021-09-20 16:02:00|158.92|156.72|159.15|156.95|159.15|156.95|158.92|156.72|0
1632153730000|2021-09-20 16:02:10|159|156.8|158.92|156.72|159|156.8|158.92|156.72|0
1632153740000|2021-09-20 16:02:20|158.85|156.65|158.77|156.57|158.85|156.65|158.77|156.57|0
1632153750000|2021-09-20 16:02:30|158.7|156.5|158.63|156.43|158.7|156.5|158.63|156.43|0
1632153760000|2021-09-20 16:02:40|158.55|156.35|158.55|156.35|158.55|156.35|158.55|156.35|0
1632153770000|2021-09-20 16:02:50|158.63|156.43|158.63|156.43|158.85|156.65|158.63|156.43|0
1632153780000|2021-09-20 16:03:00|158.48|156.28|158.55|156.35|158.55|156.35|158.48|156.28|0
1632153790000|2021-09-20 16:03:10|158.48|156.28|158.55|156.35|158.63|156.43|158.48|156.28|0
1632153800000|2021-09-20 16:03:20|158.63|156.43|158.85|156.65|158.85|156.65|158.63|156.43|0
1632153810000|2021-09-20 16:03:30|158.77|156.57|158.77|156.57|158.77|156.57|158.77|156.57|0
1632153820000|2021-09-20 16:03:40|158.85|156.65|158.85|156.65|158.85|156.65|158.77|156.57|0
1632153830000|2021-09-20 16:03:50|158.77|156.57|158.77|156.57|158.85|156.65|158.77|156.57|0
1632153840000|2021-09-20 16:04:00|158.85|156.65|158.77|156.57|158.85|156.65|158.77|156.57|0
1632153850000|2021-09-20 16:04:10|158.92|156.72|159.07|156.87|159.15|156.95|158.92|156.72|0
1632153860000|2021-09-20 16:04:20|158.92|156.72|158.85|156.65|159|156.8|158.85|156.65|0
1632153870000|2021-09-20 16:04:30|158.92|156.72|159|156.8|159.07|156.87|158.92|156.72|0
1632153880000|2021-09-20 16:04:40|159.07|156.87|159.07|156.87|159.07|156.87|159.07|156.87|0
1632153890000|2021-09-20 16:04:50|159|156.8|159.14|156.94|159.14|156.94|159|156.8|0
1632153900000|2021-09-20 16:05:00|159.22|157.02|159.29|157.09|159.37|157.17|159.22|157.02|0
1632153910000|2021-09-20 16:05:10|159.37|157.17|159.14|156.94|159.37|157.17|159.14|156.94|0
1632153920000|2021-09-20 16:05:20|159.07|156.87|159.14|156.94|159.14|156.94|159.07|156.87|0
1632153930000|2021-09-20 16:05:30|159.22|157.02|159.14|156.94|159.22|157.02|159.14|156.94|0
1632153940000|2021-09-20 16:05:40|159.07|156.87|159.14|156.94|159.14|156.94|159.07|156.87|0
1632153950000|2021-09-20 16:05:50|159.22|157.02|159.29|157.09|159.29|157.09|159.22|157.02|0
1632153960000|2021-09-20 16:06:00|159.37|157.17|159.37|157.17|159.37|157.17|159.29|157.09|0
1632153970000|2021-09-20 16:06:10|159.44|157.24|159.44|157.24|159.44|157.24|159.44|157.24|0
1632153980000|2021-09-20 16:06:20|159.59|157.39|159.44|157.24|159.59|157.39|159.44|157.24|0
1632153990000|2021-09-20 16:06:30|159.52|157.32|159.74|157.54|159.74|157.54|159.44|157.24|0
1632154000000|2021-09-20 16:06:40|159.89|157.69|159.96|157.76|159.97|157.77|159.89|157.69|0
1632154010000|2021-09-20 16:06:50|160.11|157.91|160.15|157.95|160.15|157.95|160.04|157.84|0
1632154020000|2021-09-20 16:07:00|159.96|157.76|160.11|157.91|160.11|157.91|159.96|157.76|0
1632154030000|2021-09-20 16:07:10|160.19|157.99|159.89|157.69|160.19|157.99|159.89|157.69|0
1632154040000|2021-09-20 16:07:20|159.67|157.47|159.82|157.62|159.82|157.62|159.59|157.39|0
1632154050000|2021-09-20 16:07:30|159.89|157.69|159.82|157.62|160.04|157.84|159.82|157.62|0
1632154060000|2021-09-20 16:07:40|159.89|157.69|159.96|157.76|160.04|157.84|159.89|157.69|0
1632154070000|2021-09-20 16:07:50|160.04|157.84|160.04|157.84|160.11|157.91|160.04|157.84|0
1632154080000|2021-09-20 16:08:00|160.19|157.99|160.19|157.99|160.19|157.99|160.19|157.99|0
1632154090000|2021-09-20 16:08:10|160.15|157.95|160.04|157.84|160.15|157.95|160.04|157.84|0
1632154100000|2021-09-20 16:08:20|160.11|157.91|160|157.8|160.11|157.91|160|157.8|0
1632154110000|2021-09-20 16:08:30|160.04|157.84|160.26|158.06|160.26|158.06|160.04|157.84|0
1632154120000|2021-09-20 16:08:40|160.34|158.14|160.04|157.84|160.34|158.14|160.04|157.84|0
1632154130000|2021-09-20 16:08:50|160.11|157.91|160.19|157.99|160.26|158.06|160.11|157.91|0
1632154140000|2021-09-20 16:09:00|160.26|158.06|160.26|158.06|160.34|158.14|160.19|157.99|0
1632154150000|2021-09-20 16:09:10|160.19|157.99|160.19|157.99|160.19|157.99|160.19|157.99|0
1632154160000|2021-09-20 16:09:20|160.26|158.06|160.34|158.14|160.41|158.21|160.26|158.06|0
1632154170000|2021-09-20 16:09:30|160.41|158.21|160.41|158.21|160.41|158.21|160.41|158.21|0
1632154180000|2021-09-20 16:09:40|160.49|158.29|160.56|158.36|160.56|158.36|160.49|158.29|0
1632154190000|2021-09-20 16:09:50|160.64|158.44|160.64|158.44|160.64|158.44|160.64|158.44|0
1632154200000|2021-09-20 16:10:00|160.56|158.36|160.49|158.29|160.64|158.44|160.41|158.21|0
1632154210000|2021-09-20 16:10:10|160.41|158.21|160.64|158.44|160.64|158.44|160.41|158.21|0
1632154220000|2021-09-20 16:10:20|160.71|158.51|160.71|158.51|160.71|158.51|160.71|158.51|0
1632154230000|2021-09-20 16:10:30|160.64|158.44|160.56|158.36|160.64|158.44|160.56|158.36|0
1632154240000|2021-09-20 16:10:40|160.49|158.29|160.64|158.44|160.64|158.44|160.49|158.29|0
1632154250000|2021-09-20 16:10:50|160.49|158.29|160.64|158.44|160.64|158.44|160.49|158.29|0
1632154260000|2021-09-20 16:11:00|160.71|158.51|160.64|158.44|160.71|158.51|160.64|158.44|0
1632154270000|2021-09-20 16:11:10|160.49|158.29|160.19|157.99|160.49|158.29|160.08|157.88|0
1632154280000|2021-09-20 16:11:20|160.15|157.95|159.66|157.46|160.15|157.95|159.66|157.46|0
1632154290000|2021-09-20 16:11:30|159.81|157.61|159.59|157.39|159.81|157.61|159.51|157.31|0
1632154300000|2021-09-20 16:11:40|159.44|157.24|159.59|157.39|159.59|157.39|159.44|157.24|0
1632154310000|2021-09-20 16:11:50|159.29|157.09|159.44|157.24|159.44|157.24|159.29|157.09|0
1632154320000|2021-09-20 16:12:00|159.66|157.46|159.74|157.54|159.74|157.54|159.66|157.46|0
1632154330000|2021-09-20 16:12:10|159.59|157.39|159.36|157.16|159.66|157.46|159.36|157.16|0
1632154340000|2021-09-20 16:12:20|159.29|157.09|159.22|157.02|159.29|157.09|159.22|157.02|0
1632154350000|2021-09-20 16:12:30|159.36|157.16|159.51|157.31|159.51|157.31|159.36|157.16|0
1632154360000|2021-09-20 16:12:40|159.59|157.39|159.59|157.39|159.66|157.46|159.59|157.39|0
1632154370000|2021-09-20 16:12:50|159.51|157.31|159.66|157.46|159.66|157.46|159.51|157.31|0
1632154380000|2021-09-20 16:13:00|159.44|157.24|159.36|157.16|159.59|157.39|159.36|157.16|0
1632154390000|2021-09-20 16:13:10|159.44|157.24|159.59|157.39|159.59|157.39|159.44|157.24|0
1632154400000|2021-09-20 16:13:20|159.66|157.46|159.59|157.39|159.66|157.46|159.51|157.31|0
1632154410000|2021-09-20 16:13:30|159.66|157.46|159.59|157.39|159.66|157.46|159.51|157.31|0
1632154420000|2021-09-20 16:13:40|159.51|157.31|159.59|157.39|159.59|157.39|159.51|157.31|0
1632154430000|2021-09-20 16:13:50|159.51|157.31|159.44|157.24|159.59|157.39|159.44|157.24|0
1632154440000|2021-09-20 16:14:00|159.51|157.31|159.51|157.31|159.66|157.46|159.51|157.31|0
1632154450000|2021-09-20 16:14:10|159.59|157.39|159.66|157.46|159.66|157.46|159.59|157.39|0
1632154460000|2021-09-20 16:14:20|159.51|157.31|159.66|157.46|159.66|157.46|159.51|157.31|0
1632154470000|2021-09-20 16:14:30|159.51|157.31|159.29|157.09|159.51|157.31|159.21|157.01|0
1632154480000|2021-09-20 16:14:40|159.44|157.24|159.59|157.39|159.59|157.39|159.44|157.24|0
1632154490000|2021-09-20 16:14:50|159.51|157.31|159.51|157.31|159.51|157.31|159.51|157.31|0
1632154500000|2021-09-20 16:15:00|159.59|157.39|159.51|157.31|159.66|157.46|159.36|157.16|0
1632154510000|2021-09-20 16:15:10|159.44|157.24|159.51|157.31|159.51|157.31|159.36|157.16|0
1632154520000|2021-09-20 16:15:20|159.59|157.39|159.44|157.24|159.59|157.39|159.4|157.2|0
1632154530000|2021-09-20 16:15:30|159.51|157.31|159.44|157.24|159.51|157.31|159.44|157.24|0
1632154540000|2021-09-20 16:15:40|159.36|157.16|159.36|157.16|159.36|157.16|159.36|157.16|0
1632154550000|2021-09-20 16:15:50|159.44|157.24|159.44|157.24|159.44|157.24|159.36|157.16|0
1632154560000|2021-09-20 16:16:00|159.81|157.61|159.66|157.46|159.81|157.61|159.59|157.39|0
1632154570000|2021-09-20 16:16:10|159.59|157.39|161.84|159.64|161.84|159.64|159.59|157.39|0
1632154580000|2021-09-20 16:16:20|163.42|161.22|163.64|161.44|163.64|161.44|163.42|161.22|0
1632154590000|2021-09-20 16:16:30|163.42|161.22|163.42|161.22|163.42|161.22|163.42|161.22|0
1632154600000|2021-09-20 16:16:40|163.27|161.07|163.27|161.07|163.34|161.14|163.27|161.07|0
1632154610000|2021-09-20 16:16:50|163.19|160.99|163.19|160.99|163.19|160.99|163.19|160.99|0
1632154620000|2021-09-20 16:17:00|163.27|161.07|162.82|160.62|163.27|161.07|162.82|160.62|0
1632154630000|2021-09-20 16:17:10|162.89|160.69|162.89|160.69|163.04|160.84|162.89|160.69|0
1632154640000|2021-09-20 16:17:20|162.74|160.54|162.67|160.47|162.74|160.54|162.67|160.47|0
1632154650000|2021-09-20 16:17:30|162.74|160.54|162.97|160.77|162.97|160.77|162.74|160.54|0
1632154660000|2021-09-20 16:17:40|162.89|160.69|162.67|160.47|162.89|160.69|162.67|160.47|0
1632154670000|2021-09-20 16:17:50|162.59|160.39|162.44|160.24|162.59|160.39|162.44|160.24|0
1632154680000|2021-09-20 16:18:00|162.37|160.17|162.37|160.17|162.37|160.17|162.37|160.17|0
1632154690000|2021-09-20 16:18:10|162.52|160.32|162.59|160.39|162.59|160.39|162.52|160.32|0
1632154700000|2021-09-20 16:18:20|162.52|160.32|162.71|160.51|162.71|160.51|162.52|160.32|0
1632154710000|2021-09-20 16:18:30|162.67|160.47|162.82|160.62|162.82|160.62|162.67|160.47|0
1632154720000|2021-09-20 16:18:40|162.74|160.54|162.74|160.54|162.82|160.62|162.74|160.54|0
1632154730000|2021-09-20 16:18:50|162.52|160.32|162.74|160.54|162.74|160.54|162.52|160.32|0
1632154740000|2021-09-20 16:19:00|163.04|160.84|162.97|160.77|163.04|160.84|162.97|160.77|0
1632154750000|2021-09-20 16:19:10|163.04|160.84|163.04|160.84|163.12|160.92|163.04|160.84|0
1632154760000|2021-09-20 16:19:20|163.19|160.99|163.12|160.92|163.19|160.99|163.12|160.92|0
1632154770000|2021-09-20 16:19:30|163.42|161.22|163.42|161.22|163.42|161.22|163.34|161.14|0
1632154780000|2021-09-20 16:19:40|163.34|161.14|163.46|161.26|163.46|161.26|163.34|161.14|0
1632154790000|2021-09-20 16:19:50|163.57|161.37|163.64|161.44|163.64|161.44|163.49|161.29|0
1632154800000|2021-09-20 16:20:00|163.49|161.29|163.42|161.22|163.49|161.29|163.42|161.22|0
1632154810000|2021-09-20 16:20:10|163.49|161.29|163.42|161.22|163.49|161.29|163.42|161.22|0
1632154820000|2021-09-20 16:20:20|163.49|161.29|163.42|161.22|163.49|161.29|163.42|161.22|0
1632154830000|2021-09-20 16:20:30|163.34|161.14|163.64|161.44|163.64|161.44|163.34|161.14|0
1632154840000|2021-09-20 16:20:40|163.72|161.52|163.72|161.52|163.79|161.59|163.72|161.52|0
1632154850000|2021-09-20 16:20:50|163.79|161.59|163.87|161.67|163.87|161.67|163.72|161.52|0
1632154860000|2021-09-20 16:21:00|163.79|161.59|164.09|161.89|164.09|161.89|163.79|161.59|0
1632154870000|2021-09-20 16:21:10|164.17|161.97|164.55|162.35|164.62|162.42|164.17|161.97|0
1632154880000|2021-09-20 16:21:20|164.62|162.42|164.77|162.57|164.77|162.57|164.62|162.42|0
1632154890000|2021-09-20 16:21:30|164.85|162.65|164.85|162.65|164.85|162.65|164.85|162.65|0
1632154900000|2021-09-20 16:21:40|164.7|162.5|164.7|162.5|164.7|162.5|164.7|162.5|0
1632154910000|2021-09-20 16:21:50|164.93|162.73|164.85|162.65|164.93|162.73|164.85|162.65|0
1632154920000|2021-09-20 16:22:00|164.62|162.42|164.7|162.5|164.77|162.57|164.62|162.42|0
1632154930000|2021-09-20 16:22:10|164.77|162.57|164.62|162.42|164.77|162.57|164.62|162.42|0
1632154940000|2021-09-20 16:22:20|164.7|162.5|164.55|162.35|164.7|162.5|164.55|162.35|0
1632154950000|2021-09-20 16:22:30|164.24|162.04|164.09|161.89|164.32|162.12|164.09|161.89|0
1632154960000|2021-09-20 16:22:40|163.94|161.74|164.55|162.35|164.55|162.35|163.94|161.74|0
1632154970000|2021-09-20 16:22:50|164.62|162.42|164.62|162.42|164.62|162.42|164.62|162.42|0
1632154980000|2021-09-20 16:23:00|164.47|162.27|164.17|161.97|164.47|162.27|164.17|161.97|0
1632154990000|2021-09-20 16:23:10|164.09|161.89|164.4|162.2|164.4|162.2|164.09|161.89|0
1632155000000|2021-09-20 16:23:20|164.62|162.42|164.47|162.27|164.62|162.42|164.47|162.27|0
1632155010000|2021-09-20 16:23:30|164.4|162.2|164.32|162.12|164.47|162.27|164.32|162.12|0
1632155020000|2021-09-20 16:23:40|164.39|162.19|164.47|162.27|164.47|162.27|164.39|162.19|0
1632155030000|2021-09-20 16:23:50|164.32|162.12|164.55|162.35|164.55|162.35|164.32|162.12|0
1632155040000|2021-09-20 16:24:00|164.62|162.42|164.47|162.27|164.62|162.42|164.47|162.27|0
1632155050000|2021-09-20 16:24:10|164.39|162.19|164.39|162.19|164.47|162.27|164.24|162.04|0
1632155060000|2021-09-20 16:24:20|164.32|162.12|164.24|162.04|164.32|162.12|164.24|162.04|0
1632155070000|2021-09-20 16:24:30|164.39|162.19|164.39|162.19|164.39|162.19|164.39|162.19|0
1632155080000|2021-09-20 16:24:40|164.55|162.35|164.47|162.27|164.55|162.35|164.39|162.19|0
1632155090000|2021-09-20 16:24:50|164.39|162.19|164.39|162.19|164.47|162.27|164.39|162.19|0
1632155100000|2021-09-20 16:25:00|164.09|161.89|163.94|161.74|164.09|161.89|163.91|161.71|0
1632155110000|2021-09-20 16:25:10|163.87|161.67|163.79|161.59|163.94|161.74|163.79|161.59|0
1632155120000|2021-09-20 16:25:20|163.57|161.37|163.79|161.59|163.79|161.59|163.57|161.37|0
1632155130000|2021-09-20 16:25:30|163.72|161.52|163.49|161.29|163.72|161.52|163.49|161.29|0
1632155140000|2021-09-20 16:25:40|163.64|161.44|163.64|161.44|163.64|161.44|163.56|161.36|0
1632155150000|2021-09-20 16:25:50|163.49|161.29|163.49|161.29|163.56|161.36|163.49|161.29|0
1632155160000|2021-09-20 16:26:00|163.56|161.36|163.64|161.44|163.72|161.52|163.56|161.36|0
1632155170000|2021-09-20 16:26:10|163.49|161.29|163.72|161.52|163.72|161.52|163.49|161.29|0
1632155180000|2021-09-20 16:26:20|163.64|161.44|163.87|161.67|163.87|161.67|163.64|161.44|0
1632155190000|2021-09-20 16:26:30|163.79|161.59|163.94|161.74|164.02|161.82|163.79|161.59|0
1632155200000|2021-09-20 16:26:40|164.02|161.82|163.94|161.74|164.02|161.82|163.94|161.74|0
1632155210000|2021-09-20 16:26:50|164.02|161.82|163.87|161.67|164.02|161.82|163.87|161.67|0
1632155220000|2021-09-20 16:27:00|164.02|161.82|164.02|161.82|164.02|161.82|163.98|161.78|0
1632155230000|2021-09-20 16:27:10|163.94|161.74|163.94|161.74|163.98|161.78|163.94|161.74|0
1632155240000|2021-09-20 16:27:20|163.87|161.67|163.79|161.59|164.02|161.82|163.79|161.59|0
1632155250000|2021-09-20 16:27:30|163.49|161.29|163.34|161.14|163.49|161.29|163.34|161.14|0
1632155260000|2021-09-20 16:27:40|163.26|161.06|163.11|160.91|163.26|161.06|163.11|160.91|0
1632155270000|2021-09-20 16:27:50|163.04|160.84|162.96|160.76|163.04|160.84|162.96|160.76|0
1632155280000|2021-09-20 16:28:00|163.11|160.91|162.81|160.61|163.11|160.91|162.81|160.61|0
1632155290000|2021-09-20 16:28:10|162.74|160.54|162.59|160.39|162.74|160.54|162.59|160.39|0
1632155300000|2021-09-20 16:28:20|162.74|160.54|162.74|160.54|162.74|160.54|162.66|160.46|0
1632155310000|2021-09-20 16:28:30|162.81|160.61|162.96|160.76|162.96|160.76|162.81|160.61|0
1632155320000|2021-09-20 16:28:40|163.04|160.84|163.19|160.99|163.19|160.99|163.04|160.84|0
1632155330000|2021-09-20 16:28:50|163.26|161.06|163.04|160.84|163.26|161.06|163.04|160.84|0
1632155340000|2021-09-20 16:29:00|163.11|160.91|162.81|160.61|163.11|160.91|162.74|160.54|0
1632155350000|2021-09-20 16:29:10|162.96|160.76|162.74|160.54|163|160.8|162.74|160.54|0
1632155360000|2021-09-20 16:29:20|162.66|160.46|162.59|160.39|162.66|160.46|162.59|160.39|0
1632155370000|2021-09-20 16:29:30|162.66|160.46|162.51|160.31|162.66|160.46|162.51|160.31|0
1632155380000|2021-09-20 16:29:40|162.59|160.39|162.81|160.61|162.81|160.61|162.59|160.39|0
1632155390000|2021-09-20 16:29:50|162.89|160.69|162.81|160.61|162.89|160.69|162.81|160.61|0
1632155400000|2021-09-20 16:30:00|162.89|160.69|163.19|160.99|163.19|160.99|162.89|160.69|0
1632155410000|2021-09-20 16:30:10|163.04|160.84|163.11|160.91|163.19|160.99|163.04|160.84|0
1632155420000|2021-09-20 16:30:20|162.96|160.76|162.89|160.69|163.04|160.84|162.89|160.69|0
1632155430000|2021-09-20 16:30:30|163.34|161.14|163.41|161.21|163.41|161.21|163.34|161.14|0
1632155440000|2021-09-20 16:30:40|163.34|161.14|163.34|161.14|163.41|161.21|163.34|161.14|0
1632155450000|2021-09-20 16:30:50|163.41|161.21|163.56|161.36|163.64|161.44|163.41|161.21|0
1632155460000|2021-09-20 16:31:00|163.71|161.51|163.79|161.59|163.79|161.59|163.64|161.44|0
1632155470000|2021-09-20 16:31:10|163.71|161.51|163.56|161.36|163.79|161.59|163.56|161.36|0
1632155480000|2021-09-20 16:31:20|163.64|161.44|163.56|161.36|163.64|161.44|163.56|161.36|0
1632155490000|2021-09-20 16:31:30|163.64|161.44|163.64|161.44|163.64|161.44|163.56|161.36|0
1632155500000|2021-09-20 16:31:40|163.71|161.51|163.64|161.44|163.71|161.51|163.64|161.44|0
1632155510000|2021-09-20 16:31:50|163.49|161.29|163.41|161.21|163.49|161.29|163.41|161.21|0
1632155520000|2021-09-20 16:32:00|163.34|161.14|163.34|161.14|163.34|161.14|163.34|161.14|0
1632155530000|2021-09-20 16:32:10|163.26|161.06|162.81|160.61|163.26|161.06|162.81|160.61|0
1632155540000|2021-09-20 16:32:20|162.89|160.69|162.81|160.61|162.89|160.69|162.81|160.61|0
1632155550000|2021-09-20 16:32:30|162.74|160.54|162.59|160.39|162.74|160.54|162.59|160.39|0
1632155560000|2021-09-20 16:32:40|162.44|160.24|162.36|160.16|162.51|160.31|162.36|160.16|0
1632155570000|2021-09-20 16:32:50|162.44|160.24|162.51|160.31|162.51|160.31|162.44|160.24|0
1632155580000|2021-09-20 16:33:00|162.74|160.54|162.44|160.24|162.74|160.54|162.44|160.24|0
1632155590000|2021-09-20 16:33:10|162.36|160.16|162.51|160.31|162.51|160.31|162.36|160.16|0
1632155600000|2021-09-20 16:33:20|162.66|160.46|162.74|160.54|162.74|160.54|162.66|160.46|0
1632155610000|2021-09-20 16:33:30|162.96|160.76|162.74|160.54|162.96|160.76|162.74|160.54|0
1632155620000|2021-09-20 16:33:40|162.81|160.61|162.81|160.61|162.81|160.61|162.66|160.46|0
1632155630000|2021-09-20 16:33:50|162.66|160.46|162.66|160.46|162.66|160.46|162.59|160.39|0
1632155640000|2021-09-20 16:34:00|162.96|160.76|163.11|160.91|163.18|160.98|162.96|160.76|0
1632155650000|2021-09-20 16:34:10|163.18|160.98|163.18|160.98|163.18|160.98|163.11|160.91|0
1632155660000|2021-09-20 16:34:20|163.33|161.13|163.41|161.21|163.41|161.21|163.33|161.13|0
1632155670000|2021-09-20 16:34:30|163.49|161.29|163.41|161.21|163.49|161.29|163.41|161.21|0
1632155680000|2021-09-20 16:34:40|163.33|161.13|163.33|161.13|163.33|161.13|163.33|161.13|0
1632155690000|2021-09-20 16:34:50|163.26|161.06|163.41|161.21|163.48|161.28|163.26|161.06|0
1632155700000|2021-09-20 16:35:00|163.33|161.13|163.18|160.98|163.33|161.13|163.18|160.98|0
1632155710000|2021-09-20 16:35:10|163.26|161.06|163.03|160.83|163.26|161.06|163.03|160.83|0
1632155720000|2021-09-20 16:35:20|163.11|160.91|163.11|160.91|163.11|160.91|163.03|160.83|0
1632155730000|2021-09-20 16:35:30|163.41|161.21|163.41|161.21|163.41|161.21|163.41|161.21|0
1632155740000|2021-09-20 16:35:40|163.33|161.13|163.48|161.28|163.48|161.28|163.33|161.13|0
1632155750000|2021-09-20 16:35:50|163.56|161.36|163.71|161.51|163.71|161.51|163.48|161.28|0
1632155760000|2021-09-20 16:36:00|163.63|161.43|163.63|161.43|163.71|161.51|163.63|161.43|0
1632155770000|2021-09-20 16:36:10|163.33|161.13|163.33|161.13|163.48|161.28|163.33|161.13|0
1632155780000|2021-09-20 16:36:20|163.26|161.06|163.18|160.98|163.26|161.06|163.18|160.98|0
1632155790000|2021-09-20 16:36:30|163.11|160.91|163.03|160.83|163.11|160.91|162.81|160.61|0
1632155800000|2021-09-20 16:36:40|163.11|160.91|163.41|161.21|163.41|161.21|163.11|160.91|0
1632155810000|2021-09-20 16:36:50|163.48|161.28|163.41|161.21|163.48|161.28|163.41|161.21|0
1632155820000|2021-09-20 16:37:00|163.48|161.28|163.48|161.28|163.48|161.28|163.33|161.13|0
1632155830000|2021-09-20 16:37:10|163.41|161.21|162.88|160.68|163.41|161.21|162.88|160.68|0
1632155840000|2021-09-20 16:37:20|162.96|160.76|162.58|160.38|162.96|160.76|162.58|160.38|0
1632155850000|2021-09-20 16:37:30|162.66|160.46|162.73|160.53|162.73|160.53|162.66|160.46|0
1632155860000|2021-09-20 16:37:40|162.66|160.46|162.58|160.38|162.73|160.53|162.58|160.38|0
1632155870000|2021-09-20 16:37:50|162.73|160.53|162.96|160.76|163.11|160.91|162.73|160.53|0
1632155880000|2021-09-20 16:38:00|163.11|160.91|163.03|160.83|163.11|160.91|163.03|160.83|0
1632155890000|2021-09-20 16:38:10|162.96|160.76|163.03|160.83|163.03|160.83|162.96|160.76|0
1632155900000|2021-09-20 16:38:20|162.88|160.68|163.03|160.83|163.03|160.83|162.88|160.68|0
1632155910000|2021-09-20 16:38:30|163.11|160.91|162.73|160.53|163.11|160.91|162.73|160.53|0
1632155920000|2021-09-20 16:38:40|162.66|160.46|162.73|160.53|162.73|160.53|162.66|160.46|0
1632155930000|2021-09-20 16:38:50|162.81|160.61|162.81|160.61|162.88|160.68|162.81|160.61|0
1632155940000|2021-09-20 16:39:00|162.73|160.53|163.03|160.83|163.03|160.83|162.73|160.53|0
1632155950000|2021-09-20 16:39:10|162.88|160.68|162.96|160.76|162.96|160.76|162.88|160.68|0
1632155960000|2021-09-20 16:39:20|163.03|160.83|163.15|160.95|163.15|160.95|163.03|160.83|0
1632155970000|2021-09-20 16:39:30|163.11|160.91|163.18|160.98|163.18|160.98|163.03|160.83|0
1632155980000|2021-09-20 16:39:40|163.11|160.91|163.26|161.06|163.26|161.06|163.11|160.91|0
1632155990000|2021-09-20 16:39:50|163.11|160.91|162.81|160.61|163.11|160.91|162.81|160.61|0
1632156000000|2021-09-20 16:40:00|162.96|160.76|162.96|160.76|163.03|160.83|162.96|160.76|0
1632156010000|2021-09-20 16:40:10|162.81|160.61|162.81|160.61|162.92|160.72|162.81|160.61|0
1632156020000|2021-09-20 16:40:20|162.73|160.53|162.88|160.68|163.03|160.83|162.73|160.53|0
1632156030000|2021-09-20 16:40:30|163.03|160.83|162.96|160.76|163.03|160.83|162.88|160.68|0
1632156040000|2021-09-20 16:40:40|162.88|160.68|163.03|160.83|163.03|160.83|162.88|160.68|0
1632156050000|2021-09-20 16:40:50|162.96|160.76|163.03|160.83|163.03|160.83|162.96|160.76|0
1632156060000|2021-09-20 16:41:00|162.96|160.76|162.96|160.76|162.96|160.76|162.96|160.76|0
1632156070000|2021-09-20 16:41:10|162.73|160.53|162.81|160.61|162.81|160.61|162.73|160.53|0
1632156080000|2021-09-20 16:41:20|163.03|160.83|162.77|160.57|163.03|160.83|162.77|160.57|0
1632156090000|2021-09-20 16:41:30|162.81|160.61|163.03|160.83|163.03|160.83|162.73|160.53|0
1632156100000|2021-09-20 16:41:40|162.96|160.76|162.99|160.79|162.99|160.79|162.96|160.76|0
1632156110000|2021-09-20 16:41:50|163.03|160.83|162.96|160.76|163.03|160.83|162.96|160.76|0
1632156120000|2021-09-20 16:42:00|163.03|160.83|163.33|161.13|163.33|161.13|163.03|160.83|0
1632156130000|2021-09-20 16:42:10|163.41|161.21|163.41|161.21|163.41|161.21|163.41|161.21|0
1632156140000|2021-09-20 16:42:20|163.48|161.28|163.78|161.58|163.78|161.58|163.48|161.28|0
1632156150000|2021-09-20 16:42:30|163.71|161.51|163.86|161.66|163.86|161.66|163.63|161.43|0
1632156160000|2021-09-20 16:42:40|163.93|161.73|163.86|161.66|163.93|161.73|163.86|161.66|0
1632156170000|2021-09-20 16:42:50|163.93|161.73|164.01|161.81|164.01|161.81|163.86|161.66|0
1632156180000|2021-09-20 16:43:00|164.16|161.96|163.93|161.73|164.16|161.96|163.93|161.73|0
1632156190000|2021-09-20 16:43:10|164.08|161.88|164.08|161.88|164.08|161.88|164.01|161.81|0
1632156200000|2021-09-20 16:43:20|164.01|161.81|164.23|162.03|164.23|162.03|164.01|161.81|0
1632156210000|2021-09-20 16:43:30|164.31|162.11|164.31|162.11|164.31|162.11|164.23|162.03|0
1632156220000|2021-09-20 16:43:40|164.38|162.18|164.31|162.11|164.38|162.18|164.31|162.11|0
1632156230000|2021-09-20 16:43:50|164.23|162.03|164.08|161.88|164.23|162.03|164.08|161.88|0
1632156240000|2021-09-20 16:44:00|164.01|161.81|164.08|161.88|164.08|161.88|164.01|161.81|0
1632156250000|2021-09-20 16:44:10|164.23|162.03|164.23|162.03|164.23|162.03|164.16|161.96|0
1632156260000|2021-09-20 16:44:20|164.16|161.96|164.31|162.11|164.31|162.11|164.16|161.96|0
1632156270000|2021-09-20 16:44:30|164.35|162.15|164.31|162.11|164.38|162.18|164.31|162.11|0
1632156280000|2021-09-20 16:44:40|164.38|162.18|164.23|162.03|164.38|162.18|164.23|162.03|0
1632156290000|2021-09-20 16:44:50|164.01|161.81|163.78|161.58|164.01|161.81|163.78|161.58|0
1632156300000|2021-09-20 16:45:00|163.93|161.73|164.46|162.26|164.46|162.26|163.93|161.73|0
1632156310000|2021-09-20 16:45:10|164.61|162.41|164.69|162.49|164.69|162.49|164.57|162.37|0
1632156320000|2021-09-20 16:45:20|164.46|162.26|164.46|162.26|164.61|162.41|164.46|162.26|0
1632156330000|2021-09-20 16:45:30|164.53|162.33|164.53|162.33|164.61|162.41|164.53|162.33|0
1632156340000|2021-09-20 16:45:40|164.61|162.41|164.69|162.49|164.69|162.49|164.61|162.41|0
1632156350000|2021-09-20 16:45:50|164.53|162.33|164.61|162.41|164.61|162.41|164.53|162.33|0
1632156360000|2021-09-20 16:46:00|164.69|162.49|164.69|162.49|164.69|162.49|164.61|162.41|0
1632156370000|2021-09-20 16:46:10|164.61|162.41|164.53|162.33|164.69|162.49|164.53|162.33|0
1632156380000|2021-09-20 16:46:20|164.46|162.26|164.38|162.18|164.46|162.26|164.38|162.18|0
1632156390000|2021-09-20 16:46:30|164.46|162.26|164.31|162.11|164.46|162.26|164.31|162.11|0
1632156400000|2021-09-20 16:46:40|164.16|161.96|164.01|161.81|164.16|161.96|164.01|161.81|0
1632156410000|2021-09-20 16:46:50|163.93|161.73|163.55|161.35|163.93|161.73|163.55|161.35|0
1632156420000|2021-09-20 16:47:00|163.48|161.28|163.7|161.5|163.7|161.5|163.48|161.28|0
1632156430000|2021-09-20 16:47:10|163.63|161.43|163.4|161.2|163.63|161.43|163.25|161.05|0
1632156440000|2021-09-20 16:47:20|163.33|161.13|163.25|161.05|163.33|161.13|163.25|161.05|0
1632156450000|2021-09-20 16:47:30|163.18|160.98|163.03|160.83|163.18|160.98|163.03|160.83|0
1632156460000|2021-09-20 16:47:40|162.8|160.6|162.95|160.75|162.95|160.75|162.8|160.6|0
1632156470000|2021-09-20 16:47:50|163.1|160.9|163.1|160.9|163.1|160.9|163.1|160.9|0
1632156480000|2021-09-20 16:48:00|163.25|161.05|163.25|161.05|163.33|161.13|163.25|161.05|0
1632156490000|2021-09-20 16:48:10|163.33|161.13|163.48|161.28|163.48|161.28|163.33|161.13|0
1632156500000|2021-09-20 16:48:20|163.4|161.2|163.48|161.28|163.48|161.28|163.4|161.2|0
1632156510000|2021-09-20 16:48:30|163.25|161.05|163.4|161.2|163.4|161.2|163.25|161.05|0
1632156520000|2021-09-20 16:48:40|163.48|161.28|163.63|161.43|163.63|161.43|163.48|161.28|0
1632156530000|2021-09-20 16:48:50|163.55|161.35|163.7|161.5|163.7|161.5|163.55|161.35|0
1632156540000|2021-09-20 16:49:00|163.63|161.43|163.63|161.43|163.63|161.43|163.55|161.35|0
1632156550000|2021-09-20 16:49:10|163.7|161.5|163.63|161.43|163.7|161.5|163.63|161.43|0
1632156560000|2021-09-20 16:49:20|163.7|161.5|163.78|161.58|163.82|161.62|163.7|161.5|0
1632156570000|2021-09-20 16:49:30|163.85|161.65|164|161.8|164|161.8|163.85|161.65|0
1632156580000|2021-09-20 16:49:40|163.93|161.73|163.85|161.65|163.93|161.73|163.78|161.58|0
1632156590000|2021-09-20 16:49:50|163.78|161.58|163.63|161.43|163.78|161.58|163.63|161.43|0
1632156600000|2021-09-20 16:50:00|163.78|161.58|163.63|161.43|163.85|161.65|163.63|161.43|0
1632156610000|2021-09-20 16:50:10|163.55|161.35|163.63|161.43|163.63|161.43|163.55|161.35|0
1632156620000|2021-09-20 16:50:20|163.55|161.35|163.93|161.73|163.93|161.73|163.55|161.35|0
1632156630000|2021-09-20 16:50:30|164|161.8|164|161.8|164.08|161.88|164|161.8|0
1632156640000|2021-09-20 16:50:40|163.93|161.73|164|161.8|164|161.8|163.93|161.73|0
1632156650000|2021-09-20 16:50:50|164.15|161.95|164.15|161.95|164.15|161.95|164.08|161.88|0
1632156660000|2021-09-20 16:51:00|164.08|161.88|164|161.8|164.08|161.88|163.93|161.73|0
1632156670000|2021-09-20 16:51:10|163.85|161.65|163.78|161.58|163.85|161.65|163.78|161.58|0
1632156680000|2021-09-20 16:51:20|163.7|161.5|163.55|161.35|163.7|161.5|163.55|161.35|0
1632156690000|2021-09-20 16:51:30|163.63|161.43|163.7|161.5|163.7|161.5|163.63|161.43|0
1632156700000|2021-09-20 16:51:40|163.63|161.43|163.33|161.13|163.63|161.43|163.33|161.13|0
1632156710000|2021-09-20 16:51:50|163.25|161.05|163.33|161.13|163.33|161.13|163.18|160.98|0
1632156720000|2021-09-20 16:52:00|163.25|161.05|163.63|161.43|163.63|161.43|163.25|161.05|0
1632156730000|2021-09-20 16:52:10|163.55|161.35|163.78|161.58|163.78|161.58|163.55|161.35|0
1632156740000|2021-09-20 16:52:20|163.85|161.65|163.85|161.65|163.85|161.65|163.78|161.58|0
1632156750000|2021-09-20 16:52:30|163.93|161.73|164|161.8|164|161.8|163.7|161.5|0
1632156760000|2021-09-20 16:52:40|164.08|161.88|164|161.8|164.08|161.88|163.93|161.73|0
1632156770000|2021-09-20 16:52:50|163.93|161.73|164.08|161.88|164.08|161.88|163.85|161.65|0
1632156780000|2021-09-20 16:53:00|164.23|162.03|164.08|161.88|164.23|162.03|164|161.8|0
1632156790000|2021-09-20 16:53:10|164|161.8|163.85|161.65|164|161.8|163.85|161.65|0
1632156800000|2021-09-20 16:53:20|163.93|161.73|163.78|161.58|163.93|161.73|163.78|161.58|0
1632156810000|2021-09-20 16:53:30|163.85|161.65|163.63|161.43|163.85|161.65|163.63|161.43|0
1632156820000|2021-09-20 16:53:40|163.78|161.58|163.85|161.65|163.93|161.73|163.78|161.58|0
1632156830000|2021-09-20 16:53:50|163.82|161.62|163.78|161.58|163.82|161.62|163.78|161.58|0
1632156840000|2021-09-20 16:54:00|163.7|161.5|163.63|161.43|163.7|161.5|163.63|161.43|0
1632156850000|2021-09-20 16:54:10|163.7|161.5|163.7|161.5|163.78|161.58|163.7|161.5|0
1632156860000|2021-09-20 16:54:20|163.78|161.58|163.93|161.73|163.93|161.73|163.78|161.58|0
1632156880000|2021-09-20 16:54:40|163.85|161.65|163.85|161.65|163.85|161.65|163.78|161.58|0
1632156890000|2021-09-20 16:54:50|164.15|161.95|164.08|161.88|164.15|161.95|164.08|161.88|0
1632156900000|2021-09-20 16:55:00|164.23|162.03|164.15|161.95|164.3|162.1|164.15|161.95|0
1632156910000|2021-09-20 16:55:10|164.08|161.88|164.08|161.88|164.08|161.88|163.89|161.69|0
1632156920000|2021-09-20 16:55:20|164|161.8|164|161.8|164|161.8|163.85|161.65|0
1632156930000|2021-09-20 16:55:30|164.08|161.88|164.08|161.88|164.15|161.95|164.08|161.88|0
1632156940000|2021-09-20 16:55:40|164|161.8|164.15|161.95|164.15|161.95|164|161.8|0
1632156950000|2021-09-20 16:55:50|164.08|161.88|164|161.8|164.08|161.88|164|161.8|0
1632156960000|2021-09-20 16:56:00|164.08|161.88|164.08|161.88|164.3|162.1|164.08|161.88|0
1632156970000|2021-09-20 16:56:10|164.15|161.95|163.7|161.5|164.15|161.95|163.7|161.5|0
1632156980000|2021-09-20 16:56:20|163.62|161.42|163.55|161.35|163.62|161.42|163.55|161.35|0
1632156990000|2021-09-20 16:56:30|163.7|161.5|163.93|161.73|164|161.8|163.7|161.5|0
1632157000000|2021-09-20 16:56:40|164|161.8|164.08|161.88|164.08|161.88|164|161.8|0
1632157010000|2021-09-20 16:56:50|163.93|161.73|163.77|161.57|163.93|161.73|163.77|161.57|0
1632157020000|2021-09-20 16:57:00|163.89|161.69|163.89|161.69|163.89|161.69|163.89|161.69|0
1632157030000|2021-09-20 16:57:10|163.77|161.57|164.15|161.95|164.15|161.95|163.77|161.57|0
1632157040000|2021-09-20 16:57:20|164.23|162.03|164.08|161.88|164.23|162.03|164.08|161.88|0
1632157050000|2021-09-20 16:57:30|163.92|161.72|163.92|161.72|163.92|161.72|163.92|161.72|0
1632157060000|2021-09-20 16:57:40|164|161.8|164|161.8|164|161.8|163.92|161.72|0
1632157070000|2021-09-20 16:57:50|164.08|161.88|164.15|161.95|164.15|161.95|164.08|161.88|0
1632157080000|2021-09-20 16:58:00|164.08|161.88|164|161.8|164.08|161.88|164|161.8|0
1632157090000|2021-09-20 16:58:10|164.08|161.88|164.38|162.18|164.38|162.18|164.08|161.88|0
1632157100000|2021-09-20 16:58:20|164.3|162.1|164.53|162.33|164.53|162.33|164.3|162.1|0
1632157110000|2021-09-20 16:58:30|164.6|162.4|164.68|162.48|164.68|162.48|164.6|162.4|0
1632157120000|2021-09-20 16:58:40|164.83|162.63|165.21|163.01|165.21|163.01|164.83|162.63|0
1632157130000|2021-09-20 16:58:50|165.13|162.93|165.21|163.01|165.36|163.16|165.13|162.93|0
1632157140000|2021-09-20 16:59:00|165.28|163.08|165.36|163.16|165.36|163.16|165.28|163.08|0
1632157150000|2021-09-20 16:59:10|165.44|163.24|165.44|163.24|165.51|163.31|165.44|163.24|0
1632157160000|2021-09-20 16:59:20|165.36|163.16|165.51|163.31|165.51|163.31|165.36|163.16|0
1632157170000|2021-09-20 16:59:30|165.36|163.16|165.51|163.31|165.51|163.31|165.36|163.16|0
1632157180000|2021-09-20 16:59:40|165.59|163.39|165.51|163.31|165.59|163.39|165.51|163.31|0
1632157190000|2021-09-20 16:59:50|165.44|163.24|165.51|163.31|165.51|163.31|165.44|163.24|0
1632157200000|2021-09-20 17:00:00|165.59|163.39|165.36|163.16|165.59|163.39|165.36|163.16|0
1632157210000|2021-09-20 17:00:10|165.59|163.39|165.59|163.39|165.59|163.39|165.59|163.39|0
1632157220000|2021-09-20 17:00:20|165.51|163.31|165.59|163.39|165.59|163.39|165.51|163.31|0
1632157230000|2021-09-20 17:00:30|165.51|163.31|165.44|163.24|165.51|163.31|165.36|163.16|0
1632157240000|2021-09-20 17:00:40|165.51|163.31|165.44|163.24|165.51|163.31|165.36|163.16|0
1632157250000|2021-09-20 17:00:50|165.36|163.16|164.98|162.78|165.36|163.16|164.98|162.78|0
1632157260000|2021-09-20 17:01:00|164.75|162.55|164.9|162.7|165.06|162.86|164.75|162.55|0
1632157270000|2021-09-20 17:01:10|164.98|162.78|165.36|163.16|165.36|163.16|164.98|162.78|0
1632157280000|2021-09-20 17:01:20|165.44|163.24|165.13|162.93|165.44|163.24|165.13|162.93|0
1632157290000|2021-09-20 17:01:30|165.28|163.08|165.51|163.31|165.51|163.31|165.28|163.08|0
1632157300000|2021-09-20 17:01:40|165.36|163.16|165.13|162.93|165.36|163.16|165.06|162.86|0
1632157310000|2021-09-20 17:01:50|165.21|163.01|165.28|163.08|165.28|163.08|165.21|163.01|0
1632157320000|2021-09-20 17:02:00|165.36|163.16|165.28|163.08|165.36|163.16|165.28|163.08|0
1632157330000|2021-09-20 17:02:10|165.36|163.16|165.36|163.16|165.36|163.16|165.28|163.08|0
1632157340000|2021-09-20 17:02:20|165.51|163.31|165.43|163.23|165.51|163.31|165.43|163.23|0
1632157350000|2021-09-20 17:02:30|165.51|163.31|165.43|163.23|165.59|163.39|165.43|163.23|0
1632157360000|2021-09-20 17:02:40|165.51|163.31|165.59|163.39|165.59|163.39|165.51|163.31|0
1632157370000|2021-09-20 17:02:50|165.51|163.31|165.51|163.31|165.59|163.39|165.51|163.31|0
1632157380000|2021-09-20 17:03:00|165.59|163.39|165.59|163.39|165.66|163.46|165.59|163.39|0
1632157390000|2021-09-20 17:03:10|165.66|163.46|165.66|163.46|165.66|163.46|165.59|163.39|0
1632157400000|2021-09-20 17:03:20|165.74|163.54|165.81|163.61|165.81|163.61|165.74|163.54|0
1632157410000|2021-09-20 17:03:30|165.89|163.69|166.04|163.84|166.04|163.84|165.89|163.69|0
1632157420000|2021-09-20 17:03:40|166.12|163.92|166.5|164.3|166.5|164.3|166.12|163.92|0
1632157430000|2021-09-20 17:03:50|166.65|164.45|166.73|164.53|166.73|164.53|166.58|164.38|0
1632157440000|2021-09-20 17:04:00|166.65|164.45|162.28|160.08|166.65|164.45|162.2|160|0
1632157450000|2021-09-20 17:04:10|161.9|159.7|161.9|159.7|162.05|159.85|161.82|159.62|0
1632157460000|2021-09-20 17:04:20|162.05|159.85|161.6|159.4|162.05|159.85|161.6|159.4|0
1632157470000|2021-09-20 17:04:30|161.67|159.47|161.82|159.62|161.9|159.7|161.67|159.47|0
1632157480000|2021-09-20 17:04:40|161.9|159.7|162.2|160|162.2|160|161.9|159.7|0
1632157490000|2021-09-20 17:04:50|162.13|159.93|162.13|159.93|162.13|159.93|162.13|159.93|0
1632157500000|2021-09-20 17:05:00|162.2|160|161.97|159.77|162.2|160|161.97|159.77|0
1632157510000|2021-09-20 17:05:10|162.01|159.81|164.77|162.57|164.77|162.57|162.01|159.81|0
1632157520000|2021-09-20 17:05:20|164.85|162.65|169.08|166.88|169.08|166.88|164.85|162.65|0
1632157530000|2021-09-20 17:05:30|168.02|165.82|168.1|165.9|168.17|165.97|168.02|165.82|0
1632157540000|2021-09-20 17:05:40|168.02|165.82|168.17|165.97|168.17|165.97|168.02|165.82|0
1632157550000|2021-09-20 17:05:50|168.1|165.9|167.94|165.74|168.1|165.9|167.94|165.74|0
1632157560000|2021-09-20 17:06:00|168.02|165.82|167.79|165.59|168.02|165.82|167.79|165.59|0
1632157570000|2021-09-20 17:06:10|167.87|165.67|167.87|165.67|167.94|165.74|167.87|165.67|0
1632157580000|2021-09-20 17:06:20|167.94|165.74|168.02|165.82|168.02|165.82|167.94|165.74|0
1632157590000|2021-09-20 17:06:30|168.1|165.9|168.02|165.82|168.1|165.9|168.02|165.82|0
1632157600000|2021-09-20 17:06:40|168.1|165.9|168.17|165.97|168.17|165.97|168.1|165.9|0
1632157610000|2021-09-20 17:06:50|168.33|166.13|168.4|166.2|168.4|166.2|168.25|166.05|0
1632157620000|2021-09-20 17:07:00|168.33|166.13|168.25|166.05|168.4|166.2|168.25|166.05|0
1632157630000|2021-09-20 17:07:10|168.33|166.13|167.94|165.74|168.33|166.13|167.94|165.74|0
1632157640000|2021-09-20 17:07:20|168.17|165.97|168.17|165.97|168.25|166.05|168.17|165.97|0
1632157650000|2021-09-20 17:07:30|168.4|166.2|168.71|166.51|168.71|166.51|168.4|166.2|0
1632157660000|2021-09-20 17:07:40|168.56|166.36|168.48|166.28|168.56|166.36|168.4|166.2|0
1632157670000|2021-09-20 17:07:50|168.4|166.2|168.48|166.28|168.48|166.28|168.4|166.2|0
1632157680000|2021-09-20 17:08:00|168.71|166.51|168.71|166.51|168.71|166.51|168.63|166.43|0
1632157690000|2021-09-20 17:08:10|168.79|166.59|168.94|166.74|168.94|166.74|168.79|166.59|0
1632157700000|2021-09-20 17:08:20|168.86|166.66|168.94|166.74|168.94|166.74|168.86|166.66|0
1632157710000|2021-09-20 17:08:30|169.02|166.82|169.02|166.82|169.02|166.82|169.02|166.82|0
1632157720000|2021-09-20 17:08:40|169.1|166.9|169.1|166.9|169.1|166.9|169.1|166.9|0
1632157730000|2021-09-20 17:08:50|169.17|166.97|169.25|167.05|169.25|167.05|169.17|166.97|0
1632157740000|2021-09-20 17:09:00|169.17|166.97|169.17|166.97|169.17|166.97|169.02|166.82|0
1632157750000|2021-09-20 17:09:10|169.02|166.82|169.17|166.97|169.25|167.05|169.02|166.82|0
1632157760000|2021-09-20 17:09:20|169.09|166.89|169.09|166.89|169.09|166.89|169.02|166.82|0
1632157770000|2021-09-20 17:09:30|169.02|166.82|168.94|166.74|169.02|166.82|168.94|166.74|0
1632157780000|2021-09-20 17:09:40|169.09|166.89|169.02|166.82|169.09|166.89|169.02|166.82|0
1632157790000|2021-09-20 17:09:50|169.09|166.89|168.94|166.74|169.09|166.89|168.94|166.74|0
1632157800000|2021-09-20 17:10:00|169.02|166.82|169.09|166.89|169.09|166.89|169.02|166.82|0
1632157810000|2021-09-20 17:10:10|169.25|167.05|169.17|166.97|169.25|167.05|169.17|166.97|0
1632157820000|2021-09-20 17:10:20|169.09|166.89|169.02|166.82|169.09|166.89|169.02|166.82|0
1632157830000|2021-09-20 17:10:30|168.86|166.66|168.63|166.43|168.86|166.66|168.63|166.43|0
1632157840000|2021-09-20 17:10:40|168.98|166.78|168.79|166.59|168.98|166.78|168.79|166.59|0
1632157850000|2021-09-20 17:10:50|168.63|166.43|168.48|166.28|168.63|166.43|168.4|166.2|0
1632157860000|2021-09-20 17:11:00|168.56|166.36|168.48|166.28|168.63|166.43|168.48|166.28|0
1632157870000|2021-09-20 17:11:10|168.32|166.12|168.09|165.89|168.4|166.2|168.09|165.89|0
1632157880000|2021-09-20 17:11:20|168.17|165.97|168.17|165.97|168.17|165.97|168.17|165.97|0
1632157890000|2021-09-20 17:11:30|168.25|166.05|168.48|166.28|168.48|166.28|168.25|166.05|0
1632157900000|2021-09-20 17:11:40|168.4|166.2|168.48|166.28|168.56|166.36|168.4|166.2|0
1632157910000|2021-09-20 17:11:50|168.55|166.35|168.4|166.2|168.55|166.35|168.4|166.2|0
1632157920000|2021-09-20 17:12:00|168.55|166.35|168.4|166.2|168.55|166.35|168.4|166.2|0
1632157930000|2021-09-20 17:12:10|168.25|166.05|168.25|166.05|168.25|166.05|168.25|166.05|0
1632157940000|2021-09-20 17:12:20|168.32|166.12|168.25|166.05|168.32|166.12|168.25|166.05|0
1632157950000|2021-09-20 17:12:30|168.17|165.97|168.32|166.12|168.32|166.12|168.17|165.97|0
1632157960000|2021-09-20 17:12:40|168.25|166.05|168.4|166.2|168.4|166.2|168.25|166.05|0
1632157970000|2021-09-20 17:12:50|168.32|166.12|168.09|165.89|168.32|166.12|168.09|165.89|0
1632157980000|2021-09-20 17:13:00|168.17|165.97|168.09|165.89|168.17|165.97|168.09|165.89|0
1632157990000|2021-09-20 17:13:10|168.17|165.97|168.25|166.05|168.25|166.05|168.17|165.97|0
1632158000000|2021-09-20 17:13:20|168.32|166.12|168.25|166.05|168.32|166.12|168.25|166.05|0
1632158010000|2021-09-20 17:13:30|168.32|166.12|168.55|166.35|168.55|166.35|168.32|166.12|0
1632158020000|2021-09-20 17:13:40|168.48|166.28|168.4|166.2|168.48|166.28|168.4|166.2|0
1632158030000|2021-09-20 17:13:50|168.48|166.28|168.48|166.28|168.48|166.28|168.4|166.2|0
1632158040000|2021-09-20 17:14:00|168.55|166.35|168.48|166.28|168.63|166.43|168.48|166.28|0
1632158050000|2021-09-20 17:14:10|168.55|166.35|168.4|166.2|168.55|166.35|168.4|166.2|0
1632158060000|2021-09-20 17:14:20|168.48|166.28|167.98|165.78|168.48|166.28|167.98|165.78|0
1632158070000|2021-09-20 17:14:30|168.06|165.86|167.94|165.74|168.09|165.89|167.94|165.74|0
1632158080000|2021-09-20 17:14:40|168.02|165.82|168.32|166.12|168.32|166.12|168.02|165.82|0
1632158090000|2021-09-20 17:14:50|168.25|166.05|168.25|166.05|168.25|166.05|168.17|165.97|0
1632158100000|2021-09-20 17:15:00|168.32|166.12|168.32|166.12|168.32|166.12|168.32|166.12|0
1632158110000|2021-09-20 17:15:10|168.25|166.05|168.02|165.82|168.25|166.05|167.94|165.74|0
1632158120000|2021-09-20 17:15:20|167.94|165.74|168.4|166.2|168.4|166.2|167.94|165.74|0
1632158130000|2021-09-20 17:15:30|168.48|166.28|168.09|165.89|168.48|166.28|168.09|165.89|0
1632158140000|2021-09-20 17:15:40|168.17|165.97|168.09|165.89|168.25|166.05|168.09|165.89|0
1632158150000|2021-09-20 17:15:50|168.17|165.97|168.48|166.28|168.48|166.28|168.17|165.97|0
1632158160000|2021-09-20 17:16:00|168.55|166.35|168.4|166.2|168.55|166.35|168.4|166.2|0
1632158170000|2021-09-20 17:16:10|168.32|166.12|168.17|165.97|168.32|166.12|168.17|165.97|0
1632158180000|2021-09-20 17:16:20|168.09|165.89|168.25|166.05|168.25|166.05|168.02|165.82|0
1632158190000|2021-09-20 17:16:30|168.09|165.89|167.94|165.74|168.09|165.89|167.94|165.74|0
1632158200000|2021-09-20 17:16:40|168.02|165.82|168.02|165.82|168.09|165.89|167.94|165.74|0
1632158210000|2021-09-20 17:16:50|167.94|165.74|167.86|165.66|168.02|165.82|167.86|165.66|0
1632158220000|2021-09-20 17:17:00|167.94|165.74|167.94|165.74|168.02|165.82|167.94|165.74|0
1632158230000|2021-09-20 17:17:10|168.01|165.81|167.94|165.74|168.01|165.81|167.94|165.74|0
1632158240000|2021-09-20 17:17:20|168.01|165.81|167.86|165.66|168.01|165.81|167.86|165.66|0
1632158250000|2021-09-20 17:17:30|167.78|165.58|167.78|165.58|167.78|165.58|167.78|165.58|0
1632158260000|2021-09-20 17:17:40|167.71|165.51|167.86|165.66|167.86|165.66|167.63|165.43|0
1632158270000|2021-09-20 17:17:50|168.01|165.81|167.86|165.66|168.01|165.81|167.86|165.66|0
1632158280000|2021-09-20 17:18:00|168.09|165.89|168.01|165.81|168.09|165.89|168.01|165.81|0
1632158290000|2021-09-20 17:18:10|168.09|165.89|168.24|166.04|168.24|166.04|168.09|165.89|0
1632158300000|2021-09-20 17:18:20|168.32|166.12|168.32|166.12|168.32|166.12|168.24|166.04|0
1632158310000|2021-09-20 17:18:30|168.4|166.2|168.4|166.2|168.47|166.27|168.4|166.2|0
1632158320000|2021-09-20 17:18:40|168.24|166.04|168.09|165.89|168.24|166.04|168.09|165.89|0
1632158330000|2021-09-20 17:18:50|167.94|165.74|167.71|165.51|167.94|165.74|167.71|165.51|0
1632158340000|2021-09-20 17:19:00|167.78|165.58|167.55|165.35|167.78|165.58|167.55|165.35|0
1632158350000|2021-09-20 17:19:10|167.48|165.28|167.55|165.35|167.63|165.43|167.48|165.28|0
1632158360000|2021-09-20 17:19:20|167.48|165.28|167.48|165.28|167.48|165.28|167.4|165.2|0
1632158370000|2021-09-20 17:19:30|167.4|165.2|167.33|165.13|167.44|165.24|167.33|165.13|0
1632158380000|2021-09-20 17:19:40|167.06|164.86|167.1|164.9|167.1|164.9|167.02|164.82|0
1632158390000|2021-09-20 17:19:50|167.17|164.97|167.17|164.97|167.25|165.05|167.17|164.97|0
1632158400000|2021-09-20 17:20:00|166.94|164.74|167.17|164.97|167.17|164.97|166.94|164.74|0
1632158410000|2021-09-20 17:20:10|167.1|164.9|167.17|164.97|167.25|165.05|167.1|164.9|0
1632158420000|2021-09-20 17:20:20|167.25|165.05|167.32|165.12|167.32|165.12|167.1|164.9|0
1632158430000|2021-09-20 17:20:30|167.48|165.28|167.48|165.28|167.48|165.28|167.4|165.2|0
1632158440000|2021-09-20 17:20:40|167.52|165.32|167.52|165.32|167.55|165.35|167.48|165.28|0
1632158450000|2021-09-20 17:20:50|167.32|165.12|167.02|164.82|167.32|165.12|167.02|164.82|0
1632158460000|2021-09-20 17:21:00|167.1|164.9|167.25|165.05|167.32|165.12|167.1|164.9|0
1632158470000|2021-09-20 17:21:10|167.02|164.82|167.02|164.82|167.02|164.82|166.87|164.67|0
1632158480000|2021-09-20 17:21:20|167.17|164.97|167.4|165.2|167.4|165.2|167.17|164.97|0
1632158490000|2021-09-20 17:21:30|167.48|165.28|167.4|165.2|167.48|165.28|167.32|165.12|0
1632158500000|2021-09-20 17:21:40|167.48|165.28|167.4|165.2|167.48|165.28|167.4|165.2|0
1632158510000|2021-09-20 17:21:50|167.48|165.28|167.25|165.05|167.48|165.28|167.25|165.05|0
1632158520000|2021-09-20 17:22:00|167.17|164.97|167.17|164.97|167.17|164.97|167.09|164.89|0
1632158530000|2021-09-20 17:22:10|167.25|165.05|167.25|165.05|167.25|165.05|167.09|164.89|0
1632158540000|2021-09-20 17:22:20|167.17|164.97|167.25|165.05|167.36|165.16|167.09|164.89|0
1632158550000|2021-09-20 17:22:30|167.32|165.12|167.4|165.2|167.4|165.2|167.32|165.12|0
1632158560000|2021-09-20 17:22:40|167.32|165.12|167.09|164.89|167.32|165.12|167.09|164.89|0
1632158580000|2021-09-20 17:23:00|167.02|164.82|167.17|164.97|167.25|165.05|167.02|164.82|0
1632158590000|2021-09-20 17:23:10|167.25|165.05|167.09|164.89|167.25|165.05|167.09|164.89|0
1632158600000|2021-09-20 17:23:20|166.94|164.74|166.94|164.74|167.02|164.82|166.87|164.67|0
1632158610000|2021-09-20 17:23:30|167.02|164.82|166.94|164.74|167.02|164.82|166.87|164.67|0
1632158620000|2021-09-20 17:23:40|167.09|164.89|166.87|164.67|167.09|164.89|166.87|164.67|0
1632158630000|2021-09-20 17:23:50|166.86|164.66|166.79|164.59|166.86|164.66|166.79|164.59|0
1632158640000|2021-09-20 17:24:00|166.86|164.66|167.02|164.82|167.02|164.82|166.86|164.66|0
1632158650000|2021-09-20 17:24:10|166.94|164.74|166.86|164.66|166.94|164.74|166.83|164.63|0
1632158660000|2021-09-20 17:24:20|166.79|164.59|166.94|164.74|166.94|164.74|166.79|164.59|0
1632158670000|2021-09-20 17:24:30|166.86|164.66|166.79|164.59|166.86|164.66|166.79|164.59|0
1632158680000|2021-09-20 17:24:40|166.86|164.66|166.79|164.59|166.94|164.74|166.79|164.59|0
1632158690000|2021-09-20 17:24:50|166.94|164.74|166.64|164.44|166.94|164.74|166.64|164.44|0
1632158700000|2021-09-20 17:25:00|166.56|164.36|166.56|164.36|166.64|164.44|166.56|164.36|0
1632158710000|2021-09-20 17:25:10|166.48|164.28|166.41|164.21|166.48|164.28|166.41|164.21|0
1632158720000|2021-09-20 17:25:20|166.26|164.06|166.29|164.09|166.33|164.13|166.18|163.98|0
1632158730000|2021-09-20 17:25:30|166.41|164.21|166.48|164.28|166.48|164.28|166.41|164.21|0
1632158740000|2021-09-20 17:25:40|166.6|164.4|166.56|164.36|166.64|164.44|166.56|164.36|0
1632158750000|2021-09-20 17:25:50|166.33|164.13|166.33|164.13|166.33|164.13|166.33|164.13|0
1632158760000|2021-09-20 17:26:00|166.48|164.28|166.48|164.28|166.64|164.44|166.48|164.28|0
1632158770000|2021-09-20 17:26:10|166.64|164.44|166.64|164.44|166.71|164.51|166.64|164.44|0
1632158780000|2021-09-20 17:26:20|166.48|164.28|166.41|164.21|166.48|164.28|166.41|164.21|0
1632158800000|2021-09-20 17:26:40|166.48|164.28|166.41|164.21|166.48|164.28|166.41|164.21|0
1632158810000|2021-09-20 17:26:50|166.48|164.28|166.41|164.21|166.48|164.28|166.33|164.13|0
1632158820000|2021-09-20 17:27:00|166.33|164.13|166.25|164.05|166.33|164.13|166.25|164.05|0
1632158830000|2021-09-20 17:27:10|166.18|163.98|166.22|164.02|166.25|164.05|166.18|163.98|0
1632158840000|2021-09-20 17:27:20|166.18|163.98|166.1|163.9|166.18|163.98|166.03|163.83|0
1632158850000|2021-09-20 17:27:30|165.99|163.79|165.95|163.75|165.99|163.79|165.95|163.75|0
1632158860000|2021-09-20 17:27:40|165.87|163.67|165.8|163.6|165.87|163.67|165.8|163.6|0
1632158870000|2021-09-20 17:27:50|165.87|163.67|165.65|163.45|165.87|163.67|165.65|163.45|0
1632158880000|2021-09-20 17:28:00|165.72|163.52|165.8|163.6|165.95|163.75|165.72|163.52|0
1632158890000|2021-09-20 17:28:10|165.87|163.67|165.87|163.67|165.87|163.67|165.8|163.6|0
1632158900000|2021-09-20 17:28:20|165.84|163.64|165.65|163.45|165.84|163.64|165.65|163.45|0
1632158910000|2021-09-20 17:28:30|165.72|163.52|165.72|163.52|165.72|163.52|165.72|163.52|0
1632158920000|2021-09-20 17:28:40|165.65|163.45|165.65|163.45|165.72|163.52|165.57|163.37|0
1632158930000|2021-09-20 17:28:50|165.8|163.6|165.72|163.52|165.87|163.67|165.72|163.52|0
1632158940000|2021-09-20 17:29:00|165.8|163.6|165.87|163.67|165.95|163.75|165.8|163.6|0
1632158950000|2021-09-20 17:29:10|165.65|163.45|165.34|163.14|165.65|163.45|165.34|163.14|0
1632158960000|2021-09-20 17:29:20|165.42|163.22|165.57|163.37|165.57|163.37|165.42|163.22|0
1632158970000|2021-09-20 17:29:30|165.61|163.41|165.57|163.37|165.61|163.41|165.49|163.29|0
1632158980000|2021-09-20 17:29:40|165.49|163.29|165.42|163.22|165.57|163.37|165.42|163.22|0
1632158990000|2021-09-20 17:29:50|165.49|163.29|165.42|163.22|165.49|163.29|165.34|163.14|0
1632159000000|2021-09-20 17:30:00|165.84|163.64|165.8|163.6|165.84|163.64|165.8|163.6|0
1632159010000|2021-09-20 17:30:10|165.87|163.67|166.02|163.82|166.02|163.82|165.87|163.67|0
1632159020000|2021-09-20 17:30:20|166.1|163.9|166.02|163.82|166.1|163.9|165.87|163.67|0
1632159030000|2021-09-20 17:30:30|165.95|163.75|166.1|163.9|166.1|163.9|165.95|163.75|0
1632159040000|2021-09-20 17:30:40|166.18|163.98|164.07|161.87|166.18|163.98|164.07|161.87|0
1632159050000|2021-09-20 17:30:50|164.14|161.94|164.14|161.94|164.22|162.02|164.07|161.87|0
1632159060000|2021-09-20 17:31:00|163.91|161.71|164.29|162.09|164.29|162.09|163.91|161.71|0
1632159070000|2021-09-20 17:31:10|164.22|162.02|164.14|161.94|164.22|162.02|164.06|161.86|0
1632159080000|2021-09-20 17:31:20|164.22|162.02|164.29|162.09|164.29|162.09|164.22|162.02|0
1632159090000|2021-09-20 17:31:30|164.22|162.02|164.29|162.09|164.29|162.09|164.22|162.02|0
1632159100000|2021-09-20 17:31:40|164.37|162.17|164.06|161.86|164.37|162.17|164.06|161.86|0
1632159110000|2021-09-20 17:31:50|164.1|161.9|164.06|161.86|164.1|161.9|164.06|161.86|0
1632159120000|2021-09-20 17:32:00|164.14|161.94|163.91|161.71|164.14|161.94|163.91|161.71|0
1632159130000|2021-09-20 17:32:10|163.99|161.79|163.91|161.71|163.99|161.79|163.84|161.64|0
1632159140000|2021-09-20 17:32:20|163.99|161.79|164.06|161.86|164.06|161.86|163.99|161.79|0
1632159150000|2021-09-20 17:32:30|163.99|161.79|163.91|161.71|163.99|161.79|163.91|161.71|0
1632159160000|2021-09-20 17:32:40|163.99|161.79|164.14|161.94|164.14|161.94|163.99|161.79|0
1632159170000|2021-09-20 17:32:50|164.22|162.02|164.29|162.09|164.29|162.09|164.22|162.02|0
1632159180000|2021-09-20 17:33:00|164.22|162.02|163.99|161.79|164.22|162.02|163.99|161.79|0
1632159190000|2021-09-20 17:33:10|164.06|161.86|164.14|161.94|164.14|161.94|164.06|161.86|0
1632159200000|2021-09-20 17:33:20|164.06|161.86|164.14|161.94|164.22|162.02|164.06|161.86|0
1632159210000|2021-09-20 17:33:30|164.22|162.02|164.14|161.94|164.22|162.02|164.14|161.94|0
1632159220000|2021-09-20 17:33:40|163.99|161.79|164.06|161.86|164.06|161.86|163.99|161.79|0
1632159230000|2021-09-20 17:33:50|163.91|161.71|163.76|161.56|163.91|161.71|163.76|161.56|0
1632159240000|2021-09-20 17:34:00|163.69|161.49|163.8|161.6|163.84|161.64|163.69|161.49|0
1632159250000|2021-09-20 17:34:10|163.91|161.71|164.06|161.86|164.06|161.86|163.91|161.71|0
1632159260000|2021-09-20 17:34:20|163.99|161.79|163.99|161.79|163.99|161.79|163.99|161.79|0
1632159270000|2021-09-20 17:34:30|164.06|161.86|164.29|162.09|164.29|162.09|164.06|161.86|0
1632159280000|2021-09-20 17:34:40|164.21|162.01|164.29|162.09|164.29|162.09|164.21|162.01|0
1632159290000|2021-09-20 17:34:50|164.21|162.01|164.37|162.17|164.37|162.17|164.21|162.01|0
1632159300000|2021-09-20 17:35:00|164.29|162.09|164.29|162.09|164.29|162.09|164.21|162.01|0
1632159310000|2021-09-20 17:35:10|164.21|162.01|164.21|162.01|164.21|162.01|164.06|161.86|0
1632159320000|2021-09-20 17:35:20|164.18|161.98|164.06|161.86|164.18|161.98|164.06|161.86|0
1632159330000|2021-09-20 17:35:30|164.14|161.94|163.84|161.64|164.14|161.94|163.76|161.56|0
1632159340000|2021-09-20 17:35:40|163.91|161.71|163.68|161.48|163.91|161.71|163.68|161.48|0
1632159350000|2021-09-20 17:35:50|163.72|161.52|163.91|161.71|163.91|161.71|163.72|161.52|0
1632159360000|2021-09-20 17:36:00|163.99|161.79|163.91|161.71|163.99|161.79|163.91|161.71|0
1632159370000|2021-09-20 17:36:10|163.84|161.64|163.99|161.79|163.99|161.79|163.84|161.64|0
1632159380000|2021-09-20 17:36:20|163.84|161.64|163.99|161.79|163.99|161.79|163.84|161.64|0
1632159390000|2021-09-20 17:36:30|164.06|161.86|163.91|161.71|164.06|161.86|163.91|161.71|0
1632159400000|2021-09-20 17:36:40|163.84|161.64|163.83|161.63|163.84|161.64|163.76|161.56|0
1632159410000|2021-09-20 17:36:50|163.99|161.79|163.99|161.79|163.99|161.79|163.99|161.79|0
1632159420000|2021-09-20 17:37:00|164.06|161.86|163.99|161.79|164.06|161.86|163.91|161.71|0
1632159430000|2021-09-20 17:37:10|163.91|161.71|163.83|161.63|163.91|161.71|163.83|161.63|0
1632159440000|2021-09-20 17:37:20|163.76|161.56|163.61|161.41|163.76|161.56|163.61|161.41|0
1632159450000|2021-09-20 17:37:30|163.53|161.33|163.38|161.18|163.53|161.33|163.38|161.18|0
1632159460000|2021-09-20 17:37:40|163.23|161.03|163.23|161.03|163.23|161.03|163.15|160.95|0
1632159470000|2021-09-20 17:37:50|163.31|161.11|163.46|161.26|163.46|161.26|163.31|161.11|0
1632159480000|2021-09-20 17:38:00|163.53|161.33|163.23|161.03|163.53|161.33|163.23|161.03|0
1632159490000|2021-09-20 17:38:10|163.31|161.11|163.23|161.03|163.31|161.11|163.23|161.03|0
1632159500000|2021-09-20 17:38:20|163.15|160.95|163.15|160.95|163.27|161.07|163.15|160.95|0
1632159510000|2021-09-20 17:38:30|163.08|160.88|162.93|160.73|163.08|160.88|162.93|160.73|0
1632159520000|2021-09-20 17:38:40|163|160.8|162.93|160.73|163|160.8|162.85|160.65|0
1632159530000|2021-09-20 17:38:50|163|160.8|163|160.8|163|160.8|162.93|160.73|0
1632159540000|2021-09-20 17:39:00|163.08|160.88|162.93|160.73|163.08|160.88|162.93|160.73|0
1632159550000|2021-09-20 17:39:10|162.78|160.58|162.7|160.5|162.78|160.58|162.7|160.5|0
1632159560000|2021-09-20 17:39:20|162.63|160.43|162.63|160.43|162.63|160.43|162.63|160.43|0
1632159570000|2021-09-20 17:39:30|162.48|160.28|162.48|160.28|162.48|160.28|162.48|160.28|0
1632159580000|2021-09-20 17:39:40|162.4|160.2|162.18|159.98|162.4|160.2|162.18|159.98|0
1632159590000|2021-09-20 17:39:50|162.33|160.13|162.1|159.9|162.33|160.13|162.1|159.9|0
1632159600000|2021-09-20 17:40:00|162.18|159.98|162.1|159.9|162.18|159.98|162.1|159.9|0
1632159610000|2021-09-20 17:40:10|162.03|159.83|162.18|159.98|162.25|160.05|162.03|159.83|0
1632159620000|2021-09-20 17:40:20|162.1|159.9|162.33|160.13|162.33|160.13|162.1|159.9|0
1632159630000|2021-09-20 17:40:30|162.4|160.2|162.55|160.35|162.55|160.35|162.4|160.2|0
1632159640000|2021-09-20 17:40:40|162.33|160.13|162.33|160.13|162.33|160.13|162.33|160.13|0
1632159650000|2021-09-20 17:40:50|162.25|160.05|162.03|159.83|162.25|160.05|162.03|159.83|0
1632159660000|2021-09-20 17:41:00|162.18|159.98|162.33|160.13|162.33|160.13|162.18|159.98|0
1632159670000|2021-09-20 17:41:10|162.48|160.28|162.48|160.28|162.55|160.35|162.48|160.28|0
1632159680000|2021-09-20 17:41:20|162.4|160.2|162.48|160.28|162.48|160.28|162.4|160.2|0
1632159690000|2021-09-20 17:41:30|162.4|160.2|162.33|160.13|162.4|160.2|162.33|160.13|0
1632159700000|2021-09-20 17:41:40|162.4|160.2|162.4|160.2|162.4|160.2|162.33|160.13|0
1632159710000|2021-09-20 17:41:50|162.33|160.13|162.55|160.35|162.63|160.43|162.33|160.13|0
1632159720000|2021-09-20 17:42:00|162.63|160.43|162.7|160.5|162.78|160.58|162.63|160.43|0
1632159730000|2021-09-20 17:42:10|162.63|160.43|162.7|160.5|162.7|160.5|162.63|160.43|0
1632159740000|2021-09-20 17:42:20|162.55|160.35|162.7|160.5|162.78|160.58|162.55|160.35|0
1632159750000|2021-09-20 17:42:30|162.78|160.58|162.78|160.58|162.78|160.58|162.7|160.5|0
1632159760000|2021-09-20 17:42:40|162.7|160.5|163|160.8|163|160.8|162.7|160.5|0
1632159770000|2021-09-20 17:42:50|163.23|161.03|163.23|161.03|163.23|161.03|163.08|160.88|0
1632159780000|2021-09-20 17:43:00|163.3|161.1|163.15|160.95|163.3|161.1|163.15|160.95|0
1632159790000|2021-09-20 17:43:10|163.23|161.03|163.23|161.03|163.23|161.03|163.23|161.03|0
1632159800000|2021-09-20 17:43:20|163.3|161.1|163.15|160.95|163.3|161.1|163.15|160.95|0
1632159810000|2021-09-20 17:43:30|163.23|161.03|163.23|161.03|163.3|161.1|163.23|161.03|0
1632159820000|2021-09-20 17:43:40|163.15|160.95|163.3|161.1|163.3|161.1|163.15|160.95|0
1632159830000|2021-09-20 17:43:50|163.38|161.18|163.3|161.1|163.38|161.18|163.23|161.03|0
1632159840000|2021-09-20 17:44:00|163.38|161.18|163.3|161.1|163.38|161.18|163.3|161.1|0
1632159850000|2021-09-20 17:44:10|163.38|161.18|163.6|161.4|163.68|161.48|163.38|161.18|0
1632159860000|2021-09-20 17:44:20|163.68|161.48|163.68|161.48|163.68|161.48|163.6|161.4|0
1632159870000|2021-09-20 17:44:30|163.6|161.4|163.68|161.48|163.68|161.48|163.6|161.4|0
1632159880000|2021-09-20 17:44:40|163.76|161.56|163.76|161.56|163.83|161.63|163.76|161.56|0
1632159890000|2021-09-20 17:44:50|163.83|161.63|164.06|161.86|164.06|161.86|163.83|161.63|0
1632159900000|2021-09-20 17:45:00|163.98|161.78|163.91|161.71|164.06|161.86|163.91|161.71|0
1632159910000|2021-09-20 17:45:10|163.83|161.63|163.83|161.63|163.83|161.63|163.75|161.55|0
1632159920000|2021-09-20 17:45:20|163.68|161.48|163.6|161.4|163.68|161.48|163.6|161.4|0
1632159930000|2021-09-20 17:45:30|163.53|161.33|163.53|161.33|163.6|161.4|163.45|161.25|0
1632159940000|2021-09-20 17:45:40|163.45|161.25|163.6|161.4|163.6|161.4|163.45|161.25|0
1632159950000|2021-09-20 17:45:50|163.68|161.48|163.91|161.71|163.91|161.71|163.68|161.48|0
1632159960000|2021-09-20 17:46:00|163.98|161.78|164.13|161.93|164.13|161.93|163.98|161.78|0
1632159970000|2021-09-20 17:46:10|164.06|161.86|163.98|161.78|164.06|161.86|163.98|161.78|0
1632159980000|2021-09-20 17:46:20|163.83|161.63|163.6|161.4|163.83|161.63|163.6|161.4|0
1632159990000|2021-09-20 17:46:30|163.53|161.33|163.53|161.33|163.6|161.4|163.53|161.33|0
1632160000000|2021-09-20 17:46:40|163.6|161.4|163.53|161.33|163.6|161.4|163.53|161.33|0
1632160010000|2021-09-20 17:46:50|163.6|161.4|163.75|161.55|163.75|161.55|163.6|161.4|0
1632160020000|2021-09-20 17:47:00|163.83|161.63|163.45|161.25|163.83|161.63|163.45|161.25|0
1632160030000|2021-09-20 17:47:10|163.38|161.18|163.53|161.33|163.53|161.33|163.38|161.18|0
1632160040000|2021-09-20 17:47:20|163.68|161.48|163.75|161.55|163.83|161.63|163.68|161.48|0
1632160050000|2021-09-20 17:47:30|163.68|161.48|163.6|161.4|163.75|161.55|163.6|161.4|0
1632160060000|2021-09-20 17:47:40|163.53|161.33|163.45|161.25|163.53|161.33|163.45|161.25|0
1632160070000|2021-09-20 17:47:50|163.6|161.4|163.53|161.33|163.6|161.4|163.53|161.33|0
1632160080000|2021-09-20 17:48:00|163.45|161.25|163.38|161.18|163.45|161.25|163.3|161.1|0
1632160090000|2021-09-20 17:48:10|163.07|160.87|162.77|160.57|163.07|160.87|162.77|160.57|0
1632160100000|2021-09-20 17:48:20|162.7|160.5|162.77|160.57|162.77|160.57|162.7|160.5|0
1632160110000|2021-09-20 17:48:30|162.92|160.72|163|160.8|163|160.8|162.92|160.72|0
1632160120000|2021-09-20 17:48:40|162.92|160.72|162.77|160.57|163|160.8|162.77|160.57|0
1632160130000|2021-09-20 17:48:50|162.55|160.35|162.55|160.35|162.55|160.35|162.47|160.27|0
1632160140000|2021-09-20 17:49:00|162.85|160.65|162.85|160.65|162.85|160.65|162.7|160.5|0
1632160150000|2021-09-20 17:49:10|162.77|160.57|162.62|160.42|162.77|160.57|162.62|160.42|0
1632160160000|2021-09-20 17:49:20|162.55|160.35|162.62|160.42|162.62|160.42|162.55|160.35|0
1632160170000|2021-09-20 17:49:30|162.55|160.35|162.62|160.42|162.62|160.42|162.55|160.35|0
1632160180000|2021-09-20 17:49:40|162.47|160.27|162.62|160.42|162.62|160.42|162.47|160.27|0
1632160190000|2021-09-20 17:49:50|162.77|160.57|162.92|160.72|162.92|160.72|162.77|160.57|0
1632160200000|2021-09-20 17:50:00|162.85|160.65|162.62|160.42|162.85|160.65|162.62|160.42|0
1632160210000|2021-09-20 17:50:10|162.55|160.35|162.4|160.2|162.55|160.35|162.4|160.2|0
1632160220000|2021-09-20 17:50:20|162.47|160.27|162.62|160.42|162.62|160.42|162.47|160.27|0
1632160230000|2021-09-20 17:50:30|162.47|160.27|162.55|160.35|162.55|160.35|162.47|160.27|0
1632160240000|2021-09-20 17:50:40|162.62|160.42|162.7|160.5|162.7|160.5|162.62|160.42|0
1632160250000|2021-09-20 17:50:50|162.47|160.27|162.4|160.2|162.47|160.27|162.25|160.05|0
1632160260000|2021-09-20 17:51:00|162.55|160.35|163.85|161.65|164.15|161.95|162.55|160.35|0
1632160270000|2021-09-20 17:51:10|163.92|161.72|163.96|161.76|163.96|161.76|163.85|161.65|0
1632160280000|2021-09-20 17:51:20|164|161.8|162.12|159.92|164.15|161.95|162.04|159.84|0
1632160290000|2021-09-20 17:51:30|162.19|159.99|162.04|159.84|162.19|159.99|162.04|159.84|0
1632160300000|2021-09-20 17:51:40|161.97|159.77|162.27|160.07|162.27|160.07|161.97|159.77|0
1632160310000|2021-09-20 17:51:50|162.19|159.99|162.19|159.99|162.19|159.99|162.19|159.99|0
1632160320000|2021-09-20 17:52:00|162.12|159.92|162.19|159.99|162.19|159.99|162.12|159.92|0
1632160330000|2021-09-20 17:52:10|162.04|159.84|162.04|159.84|162.19|159.99|162.04|159.84|0
1632160340000|2021-09-20 17:52:20|162.12|159.92|162.27|160.07|162.42|160.22|162.12|159.92|0
1632160350000|2021-09-20 17:52:30|162.34|160.14|162.42|160.22|162.42|160.22|162.34|160.14|0
1632160360000|2021-09-20 17:52:40|162.34|160.14|162.42|160.22|162.42|160.22|162.34|160.14|0
1632160370000|2021-09-20 17:52:50|162.34|160.14|162.12|159.92|162.34|160.14|162.12|159.92|0
1632160380000|2021-09-20 17:53:00|162.19|159.99|162.19|159.99|162.27|160.07|162.19|159.99|0
1632160390000|2021-09-20 17:53:10|162.04|159.84|161.97|159.77|162.04|159.84|161.97|159.77|0
1632160400000|2021-09-20 17:53:20|162.04|159.84|161.97|159.77|162.04|159.84|161.97|159.77|0
1632160410000|2021-09-20 17:53:30|161.82|159.62|162.04|159.84|162.04|159.84|161.82|159.62|0
1632160420000|2021-09-20 17:53:40|161.97|159.77|161.97|159.77|161.97|159.77|161.97|159.77|0
1632160430000|2021-09-20 17:53:50|162.12|159.92|162.12|159.92|162.12|159.92|162.12|159.92|0
1632160440000|2021-09-20 17:54:00|162.04|159.84|162.04|159.84|162.04|159.84|162.04|159.84|0
1632160450000|2021-09-20 17:54:10|162.12|159.92|162.12|159.92|162.12|159.92|162.12|159.92|0
1632160460000|2021-09-20 17:54:20|162.16|159.96|162.34|160.14|162.34|160.14|162.16|159.96|0
1632160470000|2021-09-20 17:54:30|162.38|160.18|162.42|160.22|162.42|160.22|162.34|160.14|0
1632160480000|2021-09-20 17:54:40|162.27|160.07|162.34|160.14|162.34|160.14|162.27|160.07|0
1632160490000|2021-09-20 17:54:50|162.27|160.07|162.34|160.14|162.34|160.14|162.27|160.07|0
1632160500000|2021-09-20 17:55:00|162.42|160.22|162.42|160.22|162.42|160.22|162.42|160.22|0
1632160510000|2021-09-20 17:55:10|162.34|160.14|162.49|160.29|162.49|160.29|162.27|160.07|0
1632160520000|2021-09-20 17:55:20|162.46|160.26|162.42|160.22|162.46|160.26|162.42|160.22|0
1632160530000|2021-09-20 17:55:30|162.34|160.14|162.27|160.07|162.34|160.14|162.27|160.07|0
1632160540000|2021-09-20 17:55:40|162.23|160.03|162.27|160.07|162.34|160.14|162.23|160.03|0
1632160550000|2021-09-20 17:55:50|162.19|159.99|162.12|159.92|162.19|159.99|162.12|159.92|0
1632160560000|2021-09-20 17:56:00|162.08|159.88|161.82|159.62|162.08|159.88|161.82|159.62|0
1632160570000|2021-09-20 17:56:10|161.89|159.69|162.04|159.84|162.19|159.99|161.89|159.69|0
1632160580000|2021-09-20 17:56:20|161.97|159.77|161.97|159.77|162.04|159.84|161.97|159.77|0
1632160590000|2021-09-20 17:56:30|162.04|159.84|162.12|159.92|162.12|159.92|162.04|159.84|0
1632160600000|2021-09-20 17:56:40|162.04|159.84|161.97|159.77|162.04|159.84|161.97|159.77|0
1632160610000|2021-09-20 17:56:50|162.04|159.84|161.89|159.69|162.04|159.84|161.89|159.69|0
1632160620000|2021-09-20 17:57:00|161.97|159.77|162.12|159.92|162.12|159.92|161.97|159.77|0
1632160630000|2021-09-20 17:57:10|162.04|159.84|162.04|159.84|162.12|159.92|162|159.8|0
1632160640000|2021-09-20 17:57:20|162.19|159.99|162.27|160.07|162.27|160.07|162.19|159.99|0
1632160650000|2021-09-20 17:57:30|162.42|160.22|162.49|160.29|162.49|160.29|162.42|160.22|0
1632160660000|2021-09-20 17:57:40|162.64|160.44|162.72|160.52|162.72|160.52|162.64|160.44|0
1632160670000|2021-09-20 17:57:50|162.64|160.44|162.72|160.52|162.72|160.52|162.64|160.44|0
1632160680000|2021-09-20 17:58:00|162.87|160.67|162.72|160.52|162.87|160.67|162.72|160.52|0
1632160690000|2021-09-20 17:58:10|162.79|160.59|162.64|160.44|162.87|160.67|162.64|160.44|0
1632160700000|2021-09-20 17:58:20|162.72|160.52|162.87|160.67|162.87|160.67|162.72|160.52|0
1632160710000|2021-09-20 17:58:30|162.79|160.59|162.94|160.74|162.94|160.74|162.79|160.59|0
1632160720000|2021-09-20 17:58:40|162.87|160.67|162.87|160.67|162.94|160.74|162.87|160.67|0
1632160730000|2021-09-20 17:58:50|162.72|160.52|162.87|160.67|162.87|160.67|162.72|160.52|0
1632160740000|2021-09-20 17:59:00|162.72|160.52|162.64|160.44|162.72|160.52|162.64|160.44|0
1632160750000|2021-09-20 17:59:10|162.72|160.52|162.57|160.37|162.72|160.52|162.57|160.37|0
1632160760000|2021-09-20 17:59:20|162.49|160.29|162.34|160.14|162.49|160.29|162.34|160.14|0
1632160770000|2021-09-20 17:59:30|162.26|160.06|162.26|160.06|162.26|160.06|162.26|160.06|0
1632160780000|2021-09-20 17:59:40|162.19|159.99|162.34|160.14|162.34|160.14|162.19|159.99|0
1632160790000|2021-09-20 17:59:50|162.42|160.22|162.64|160.44|162.64|160.44|162.42|160.22|0
1632160800000|2021-09-20 18:00:00|162.11|159.91|161.74|159.54|162.11|159.91|161.59|159.39|0
1632160810000|2021-09-20 18:00:10|161.81|159.61|161.59|159.39|161.81|159.61|161.59|159.39|0
1632160820000|2021-09-20 18:00:20|161.74|159.54|162.11|159.91|162.26|160.06|161.74|159.54|0
1632160830000|2021-09-20 18:00:30|162.19|159.99|162.57|160.37|162.57|160.37|162.19|159.99|0
1632160840000|2021-09-20 18:00:40|162.64|160.44|162.41|160.21|162.64|160.44|162.41|160.21|0
1632160850000|2021-09-20 18:00:50|162.34|160.14|162.79|160.59|162.79|160.59|162.34|160.14|0
1632160860000|2021-09-20 18:01:00|162.94|160.74|162.79|160.59|162.94|160.74|162.79|160.59|0
1632160870000|2021-09-20 18:01:10|162.72|160.52|162.87|160.67|162.87|160.67|162.72|160.52|0
1632160880000|2021-09-20 18:01:20|162.79|160.59|163.02|160.82|163.02|160.82|162.79|160.59|0
1632160890000|2021-09-20 18:01:30|163.17|160.97|163.09|160.89|163.17|160.97|163.02|160.82|0
1632160900000|2021-09-20 18:01:40|163.24|161.04|163.24|161.04|163.4|161.2|163.24|161.04|0
1632160910000|2021-09-20 18:01:50|163.09|160.89|163.17|160.97|163.24|161.04|163.09|160.89|0
1632160920000|2021-09-20 18:02:00|163.24|161.04|163.02|160.82|163.24|161.04|162.94|160.74|0
1632160930000|2021-09-20 18:02:10|163.09|160.89|163.02|160.82|163.09|160.89|162.94|160.74|0
1632160940000|2021-09-20 18:02:20|162.94|160.74|163.02|160.82|163.02|160.82|162.94|160.74|0
1632160950000|2021-09-20 18:02:30|162.94|160.74|162.71|160.51|162.94|160.74|162.71|160.51|0
1632160960000|2021-09-20 18:02:40|162.56|160.36|162.49|160.29|162.56|160.36|162.41|160.21|0
1632160970000|2021-09-20 18:02:50|162.71|160.51|162.94|160.74|162.94|160.74|162.71|160.51|0
1632160980000|2021-09-20 18:03:00|163.02|160.82|162.87|160.67|163.02|160.82|162.87|160.67|0
1632160990000|2021-09-20 18:03:10|163.02|160.82|162.87|160.67|163.02|160.82|162.87|160.67|0
1632161000000|2021-09-20 18:03:20|162.94|160.74|163.09|160.89|163.09|160.89|162.94|160.74|0
1632161010000|2021-09-20 18:03:30|163.02|160.82|162.79|160.59|163.09|160.89|162.79|160.59|0
1632161020000|2021-09-20 18:03:40|162.71|160.51|162.71|160.51|162.71|160.51|162.64|160.44|0
1632161030000|2021-09-20 18:03:50|163.02|160.82|163.02|160.82|163.09|160.89|163.02|160.82|0
1632161040000|2021-09-20 18:04:00|162.94|160.74|163.02|160.82|163.02|160.82|162.94|160.74|0
1632161050000|2021-09-20 18:04:10|162.94|160.74|162.79|160.59|163.02|160.82|162.79|160.59|0
1632161060000|2021-09-20 18:04:20|162.71|160.51|162.56|160.36|162.71|160.51|162.56|160.36|0
1632161070000|2021-09-20 18:04:30|163.02|160.82|163.09|160.89|163.09|160.89|162.94|160.74|0
1632161080000|2021-09-20 18:04:40|163.02|160.82|162.86|160.66|163.17|160.97|162.86|160.66|0
1632161090000|2021-09-20 18:04:50|163.02|160.82|162.94|160.74|163.02|160.82|162.94|160.74|0
1632161100000|2021-09-20 18:05:00|162.86|160.66|163.09|160.89|163.17|160.97|162.86|160.66|0
1632161110000|2021-09-20 18:05:10|163.24|161.04|163.17|160.97|163.24|161.04|163.09|160.89|0
1632161120000|2021-09-20 18:05:20|163.32|161.12|163.32|161.12|163.39|161.19|163.32|161.12|0
1632161130000|2021-09-20 18:05:30|163.39|161.19|163.39|161.19|163.54|161.34|163.39|161.19|0
1632161140000|2021-09-20 18:05:40|163.43|161.23|163.54|161.34|163.54|161.34|163.32|161.12|0
1632161150000|2021-09-20 18:05:50|163.62|161.42|163.54|161.34|163.62|161.42|163.54|161.34|0
1632161160000|2021-09-20 18:06:00|164.3|162.1|163.64|161.44|164.3|162.1|163.64|161.44|0
1632161170000|2021-09-20 18:06:10|163.57|161.37|164.7|162.5|164.7|162.5|163.57|161.37|0
1632161180000|2021-09-20 18:06:20|164.77|162.57|164.85|162.65|164.85|162.65|164.7|162.5|0
1632161190000|2021-09-20 18:06:30|164.93|162.73|164.77|162.57|164.93|162.73|164.7|162.5|0
1632161200000|2021-09-20 18:06:40|164.47|162.27|164.62|162.42|164.62|162.42|164.47|162.27|0
1632161210000|2021-09-20 18:06:50|164.7|162.5|165.23|163.03|165.23|163.03|164.7|162.5|0
1632161220000|2021-09-20 18:07:00|165.31|163.11|165.23|163.03|165.31|163.11|165.23|163.03|0
1632161230000|2021-09-20 18:07:10|165.15|162.95|165.76|163.56|165.76|163.56|165.15|162.95|0
1632161240000|2021-09-20 18:07:20|165.69|163.49|165.76|163.56|165.8|163.6|165.69|163.49|0
1632161250000|2021-09-20 18:07:30|165.91|163.71|165.91|163.71|165.99|163.79|165.91|163.71|0
1632161260000|2021-09-20 18:07:40|166.3|164.1|166.22|164.02|166.3|164.1|166.22|164.02|0
1632161270000|2021-09-20 18:07:50|166.26|164.06|166.26|164.06|166.26|164.06|166.26|164.06|0
1632161280000|2021-09-20 18:08:00|166.3|164.1|166.3|164.1|166.37|164.17|166.3|164.1|0
1632161290000|2021-09-20 18:08:10|166.22|164.02|166.52|164.32|166.52|164.32|166.22|164.02|0
1632161300000|2021-09-20 18:08:20|166.68|164.48|166.52|164.32|166.68|164.48|166.45|164.25|0
1632161310000|2021-09-20 18:08:30|166.45|164.25|166.45|164.25|166.45|164.25|166.45|164.25|0
1632161320000|2021-09-20 18:08:40|166.52|164.32|166.6|164.4|166.6|164.4|166.52|164.32|0
1632161330000|2021-09-20 18:08:50|166.52|164.32|166.52|164.32|166.52|164.32|166.45|164.25|0
1632161340000|2021-09-20 18:09:00|166.45|164.25|166.3|164.1|166.45|164.25|166.3|164.1|0
1632161350000|2021-09-20 18:09:10|166.45|164.25|166.45|164.25|166.52|164.32|166.45|164.25|0
1632161360000|2021-09-20 18:09:20|166.52|164.32|166.52|164.32|166.52|164.32|166.52|164.32|0
1632161370000|2021-09-20 18:09:30|166.6|164.4|166.75|164.55|166.75|164.55|166.6|164.4|0
1632161380000|2021-09-20 18:09:40|166.91|164.71|166.98|164.78|166.98|164.78|166.91|164.71|0
1632161390000|2021-09-20 18:09:50|167.14|164.94|167.14|164.94|167.14|164.94|167.06|164.86|0
1632161400000|2021-09-20 18:10:00|166.98|164.78|167.14|164.94|167.14|164.94|166.83|164.63|0
1632161410000|2021-09-20 18:10:10|167.06|164.86|166.95|164.75|167.06|164.86|166.95|164.75|0
1632161420000|2021-09-20 18:10:20|166.98|164.78|166.68|164.48|166.98|164.78|166.68|164.48|0
1632161430000|2021-09-20 18:10:30|166.75|164.55|166.83|164.63|166.91|164.71|166.75|164.55|0
1632161440000|2021-09-20 18:10:40|166.98|164.78|166.04|163.84|166.98|164.78|166.04|163.84|0
1632161450000|2021-09-20 18:10:50|166.11|163.91|166.11|163.91|166.11|163.91|166.04|163.84|0
1632161460000|2021-09-20 18:11:00|165.96|163.76|166.11|163.91|166.11|163.91|165.96|163.76|0
1632161470000|2021-09-20 18:11:10|166.19|163.99|167.48|165.28|167.48|165.28|166.19|163.99|0
1632161480000|2021-09-20 18:11:20|167.4|165.2|167.4|165.2|167.4|165.2|167.4|165.2|0
1632161490000|2021-09-20 18:11:30|167.33|165.13|167.17|164.97|167.4|165.2|167.17|164.97|0
1632161500000|2021-09-20 18:11:40|167.33|165.13|167.17|164.97|167.33|165.13|167.17|164.97|0
1632161510000|2021-09-20 18:11:50|167.09|164.89|167.02|164.82|167.09|164.89|167.02|164.82|0
1632161520000|2021-09-20 18:12:00|167.09|164.89|167.25|165.05|167.25|165.05|167.09|164.89|0
1632161530000|2021-09-20 18:12:10|167.13|164.93|167.17|164.97|167.17|164.97|167.09|164.89|0
1632161540000|2021-09-20 18:12:20|167.09|164.89|167.25|165.05|167.25|165.05|167.09|164.89|0
1632161550000|2021-09-20 18:12:30|167.32|165.12|167.25|165.05|167.32|165.12|167.25|165.05|0
1632161560000|2021-09-20 18:12:40|167.4|165.2|167.4|165.2|167.4|165.2|167.32|165.12|0
1632161570000|2021-09-20 18:12:50|167.48|165.28|167.55|165.35|167.63|165.43|167.48|165.28|0
1632161580000|2021-09-20 18:13:00|167.48|165.28|167.32|165.12|167.48|165.28|167.32|165.12|0
1632161590000|2021-09-20 18:13:10|167.25|165.05|167.4|165.2|167.4|165.2|167.25|165.05|0
1632161600000|2021-09-20 18:13:20|167.32|165.12|167.48|165.28|167.48|165.28|167.32|165.12|0
1632161610000|2021-09-20 18:13:30|167.55|165.35|167.55|165.35|167.55|165.35|167.55|165.35|0
1632161620000|2021-09-20 18:13:40|167.63|165.43|167.48|165.28|167.63|165.43|167.48|165.28|0
1632161630000|2021-09-20 18:13:50|167.4|165.2|167.4|165.2|167.48|165.28|167.4|165.2|0
1632161640000|2021-09-20 18:14:00|167.25|165.05|167.44|165.24|167.48|165.28|167.25|165.05|0
1632161650000|2021-09-20 18:14:10|167.48|165.28|167.63|165.43|167.63|165.43|167.48|165.28|0
1632161660000|2021-09-20 18:14:20|167.71|165.51|167.71|165.51|167.71|165.51|167.63|165.43|0
1632161670000|2021-09-20 18:14:30|167.78|165.58|167.78|165.58|167.78|165.58|167.78|165.58|0
1632161680000|2021-09-20 18:14:40|167.86|165.66|167.82|165.62|167.86|165.66|167.78|165.58|0
1632161690000|2021-09-20 18:14:50|167.86|165.66|168.17|165.97|168.17|165.97|167.86|165.66|0
1632161700000|2021-09-20 18:15:00|167.94|165.74|167.94|165.74|167.94|165.74|167.78|165.58|0
1632161710000|2021-09-20 18:15:10|167.86|165.66|167.71|165.51|167.86|165.66|167.71|165.51|0
1632161720000|2021-09-20 18:15:20|167.78|165.58|167.94|165.74|167.94|165.74|167.78|165.58|0
1632161730000|2021-09-20 18:15:30|168.02|165.82|168.02|165.82|168.09|165.89|168.02|165.82|0
1632161740000|2021-09-20 18:15:40|167.94|165.74|167.94|165.74|167.94|165.74|167.86|165.66|0
1632161750000|2021-09-20 18:15:50|168.01|165.81|167.78|165.58|168.01|165.81|167.78|165.58|0
1632161760000|2021-09-20 18:16:00|167.94|165.74|167.94|165.74|167.94|165.74|167.94|165.74|0
1632161770000|2021-09-20 18:16:10|167.86|165.66|167.94|165.74|167.94|165.74|167.78|165.58|0
1632161780000|2021-09-20 18:16:20|168.01|165.81|168.09|165.89|168.09|165.89|168.01|165.81|0
1632161790000|2021-09-20 18:16:30|168.17|165.97|168.17|165.97|168.17|165.97|168.17|165.97|0
1632161800000|2021-09-20 18:16:40|168.25|166.05|168.32|166.12|168.32|166.12|168.25|166.05|0
1632161810000|2021-09-20 18:16:50|168.4|166.2|168.4|166.2|168.4|166.2|168.32|166.12|0
1632161820000|2021-09-20 18:17:00|168.32|166.12|168.01|165.81|168.32|166.12|168.01|165.81|0
1632161830000|2021-09-20 18:17:10|167.86|165.66|168.09|165.89|168.09|165.89|167.86|165.66|0
1632161840000|2021-09-20 18:17:20|167.94|165.74|168.01|165.81|168.01|165.81|167.94|165.74|0
1632161850000|2021-09-20 18:17:30|168.09|165.89|168.21|166.01|168.21|166.01|168.09|165.89|0
1632161860000|2021-09-20 18:17:40|168.25|166.05|168.17|165.97|168.25|166.05|168.09|165.89|0
1632161870000|2021-09-20 18:17:50|168.09|165.89|167.94|165.74|168.09|165.89|167.94|165.74|0
1632161880000|2021-09-20 18:18:00|168.01|165.81|168.09|165.89|168.17|165.97|168.01|165.81|0
1632161890000|2021-09-20 18:18:10|168.17|165.97|168.01|165.81|168.17|165.97|168.01|165.81|0
1632161900000|2021-09-20 18:18:20|167.94|165.74|167.86|165.66|167.94|165.74|167.86|165.66|0
1632161910000|2021-09-20 18:18:30|167.94|165.74|168.24|166.04|168.24|166.04|167.94|165.74|0
1632161920000|2021-09-20 18:18:40|168.17|165.97|167.94|165.74|168.17|165.97|167.94|165.74|0
1632161930000|2021-09-20 18:18:50|167.86|165.66|167.94|165.74|168.01|165.81|167.86|165.66|0
1632161940000|2021-09-20 18:19:00|168.01|165.81|167.86|165.66|168.01|165.81|167.86|165.66|0
1632161950000|2021-09-20 18:19:10|167.78|165.58|167.86|165.66|167.86|165.66|167.78|165.58|0
1632161960000|2021-09-20 18:19:20|167.94|165.74|167.94|165.74|167.94|165.74|167.86|165.66|0
1632161970000|2021-09-20 18:19:30|167.86|165.66|167.4|165.2|167.86|165.66|167.4|165.2|0
1632161980000|2021-09-20 18:19:40|167.32|165.12|167.32|165.12|167.4|165.2|167.32|165.12|0
1632161990000|2021-09-20 18:19:50|167.24|165.04|167.32|165.12|167.32|165.12|167.24|165.04|0
1632162000000|2021-09-20 18:20:00|167.78|165.58|167.63|165.43|168.01|165.81|167.63|165.43|0
1632162010000|2021-09-20 18:20:10|167.32|165.12|167.55|165.35|167.55|165.35|167.32|165.12|0
1632162020000|2021-09-20 18:20:20|167.47|165.27|167.24|165.04|167.55|165.35|167.24|165.04|0
1632162030000|2021-09-20 18:20:30|167.32|165.12|167.4|165.2|167.47|165.27|167.32|165.12|0
1632162040000|2021-09-20 18:20:40|167.17|164.97|167.17|164.97|167.24|165.04|167.17|164.97|0
1632162050000|2021-09-20 18:20:50|167.32|165.12|167.24|165.04|167.32|165.12|167.24|165.04|0
1632162060000|2021-09-20 18:21:00|167.32|165.12|167.47|165.27|167.47|165.27|167.32|165.12|0
1632162070000|2021-09-20 18:21:10|167.63|165.43|167.78|165.58|167.78|165.58|167.63|165.43|0
1632162080000|2021-09-20 18:21:20|167.86|165.66|167.86|165.66|167.86|165.66|167.86|165.66|0
1632162090000|2021-09-20 18:21:30|167.93|165.73|168.17|165.97|168.17|165.97|167.93|165.73|0
1632162100000|2021-09-20 18:21:40|168.24|166.04|168.78|166.58|168.78|166.58|168.17|165.97|0
1632162110000|2021-09-20 18:21:50|168.63|166.43|168.63|166.43|168.63|166.43|168.55|166.35|0
1632162120000|2021-09-20 18:22:00|168.78|166.58|168.63|166.43|168.78|166.58|168.47|166.27|0
1632162130000|2021-09-20 18:22:10|168.55|166.35|168.47|166.27|168.55|166.35|168.47|166.27|0
1632162140000|2021-09-20 18:22:20|168.55|166.35|168.63|166.43|168.71|166.51|168.55|166.35|0
1632162150000|2021-09-20 18:22:30|168.55|166.35|168.71|166.51|168.71|166.51|168.55|166.35|0
1632162160000|2021-09-20 18:22:40|168.78|166.58|168.71|166.51|168.78|166.58|168.63|166.43|0
1632162170000|2021-09-20 18:22:50|168.86|166.66|168.94|166.74|168.94|166.74|168.86|166.66|0
1632162180000|2021-09-20 18:23:00|169.01|166.81|169.01|166.81|169.01|166.81|168.86|166.66|0
1632162190000|2021-09-20 18:23:10|168.86|166.66|169.01|166.81|169.01|166.81|168.86|166.66|0
1632162200000|2021-09-20 18:23:20|168.94|166.74|169.09|166.89|169.09|166.89|168.94|166.74|0
1632162210000|2021-09-20 18:23:30|169.01|166.81|169.17|166.97|169.17|166.97|168.94|166.74|0
1632162220000|2021-09-20 18:23:40|169.09|166.89|169.01|166.81|169.09|166.89|169.01|166.81|0
1632162230000|2021-09-20 18:23:50|169.09|166.89|169.17|166.97|169.17|166.97|169.09|166.89|0
1632162240000|2021-09-20 18:24:00|169.09|166.89|169.13|166.93|169.17|166.97|169.09|166.89|0
1632162250000|2021-09-20 18:24:10|169.09|166.89|169.56|167.36|169.56|167.36|169.09|166.89|0
1632162260000|2021-09-20 18:24:20|169.63|167.43|169.79|167.59|169.79|167.59|169.63|167.43|0
1632162270000|2021-09-20 18:24:30|169.71|167.51|169.79|167.59|169.79|167.59|169.71|167.51|0
1632162280000|2021-09-20 18:24:40|169.71|167.51|169.71|167.51|169.71|167.51|169.63|167.43|0
1632162290000|2021-09-20 18:24:50|169.87|167.67|169.94|167.74|169.94|167.74|169.79|167.59|0
1632162300000|2021-09-20 18:25:00|169.87|167.67|169.79|167.59|169.87|167.67|169.79|167.59|0
1632162310000|2021-09-20 18:25:10|169.71|167.51|169.71|167.51|169.75|167.55|169.71|167.51|0
1632162320000|2021-09-20 18:25:20|169.79|167.59|169.79|167.59|169.79|167.59|169.71|167.51|0
1632162330000|2021-09-20 18:25:30|169.63|167.43|169.25|167.05|169.63|167.43|169.25|167.05|0
1632162340000|2021-09-20 18:25:40|169.4|167.2|169.17|166.97|169.4|167.2|169.17|166.97|0
1632162350000|2021-09-20 18:25:50|169.25|167.05|169.17|166.97|169.32|167.12|169.17|166.97|0
1632162360000|2021-09-20 18:26:00|169.25|167.05|169.4|167.2|169.56|167.36|169.25|167.05|0
1632162370000|2021-09-20 18:26:10|169.48|167.28|169.4|167.2|169.48|167.28|169.4|167.2|0
1632162380000|2021-09-20 18:26:20|169.32|167.12|169.4|167.2|169.48|167.28|169.32|167.12|0
1632162390000|2021-09-20 18:26:30|169.48|167.28|169.52|167.32|169.56|167.36|169.48|167.28|0
1632162400000|2021-09-20 18:26:40|169.48|167.28|169.32|167.12|169.48|167.28|169.32|167.12|0
1632162410000|2021-09-20 18:26:50|169.25|167.05|169.48|167.28|169.48|167.28|169.25|167.05|0
1632162420000|2021-09-20 18:27:00|169.63|167.43|169.79|167.59|169.79|167.59|169.63|167.43|0
1632162430000|2021-09-20 18:27:10|169.87|167.67|169.94|167.74|169.94|167.74|169.79|167.59|0
1632162440000|2021-09-20 18:27:20|169.87|167.67|169.94|167.74|169.94|167.74|169.87|167.67|0
1632162450000|2021-09-20 18:27:30|170.02|167.82|170.02|167.82|170.02|167.82|169.94|167.74|0
1632162460000|2021-09-20 18:27:40|169.98|167.78|169.79|167.59|169.98|167.78|169.79|167.59|0
1632162470000|2021-09-20 18:27:50|169.63|167.43|169.63|167.43|169.71|167.51|169.63|167.43|0
1632162480000|2021-09-20 18:28:00|169.71|167.51|169.71|167.51|169.87|167.67|169.71|167.51|0
1632162490000|2021-09-20 18:28:10|169.79|167.59|169.94|167.74|170.02|167.82|169.79|167.59|0
1632162500000|2021-09-20 18:28:20|170.02|167.82|169.94|167.74|170.02|167.82|169.94|167.74|0
1632162510000|2021-09-20 18:28:30|169.86|167.66|169.86|167.66|169.86|167.66|169.79|167.59|0
1632162520000|2021-09-20 18:28:40|169.94|167.74|169.94|167.74|170.02|167.82|169.94|167.74|0
1632162530000|2021-09-20 18:28:50|169.86|167.66|169.71|167.51|169.94|167.74|169.71|167.51|0
1632162540000|2021-09-20 18:29:00|169.79|167.59|169.86|167.66|169.86|167.66|169.79|167.59|0
1632162550000|2021-09-20 18:29:10|169.79|167.59|168.69|166.49|169.79|167.59|168.69|166.49|0
1632162560000|2021-09-20 18:29:20|168.54|166.34|168.23|166.03|168.54|166.34|168.23|166.03|0
1632162570000|2021-09-20 18:29:30|168.15|165.95|170.12|167.92|170.27|168.07|168.15|165.95|0
1632162580000|2021-09-20 18:29:40|170.27|168.07|170.27|168.07|170.27|168.07|170.2|168|0
1632162590000|2021-09-20 18:29:50|170.2|168|170.58|168.38|170.58|168.38|170.2|168|0
1632162600000|2021-09-20 18:30:00|170.66|168.46|170.35|168.15|170.66|168.46|170.27|168.07|0
1632162610000|2021-09-20 18:30:10|170.51|168.31|170.43|168.23|170.51|168.31|170.35|168.15|0
1632162620000|2021-09-20 18:30:20|170.74|168.54|170.74|168.54|170.82|168.62|170.66|168.46|0
1632162630000|2021-09-20 18:30:30|170.82|168.62|170.82|168.62|170.89|168.69|170.82|168.62|0
1632162640000|2021-09-20 18:30:40|170.74|168.54|170.66|168.46|170.89|168.69|170.66|168.46|0
1632162650000|2021-09-20 18:30:50|170.58|168.38|170.35|168.15|170.58|168.38|170.35|168.15|0
1632162660000|2021-09-20 18:31:00|170.12|167.92|170.7|168.5|170.7|168.5|170.12|167.92|0
1632162670000|2021-09-20 18:31:10|170.82|168.62|170.89|168.69|170.89|168.69|170.74|168.54|0
1632162680000|2021-09-20 18:31:20|170.97|168.77|170.66|168.46|171.13|168.93|170.66|168.46|0
1632162690000|2021-09-20 18:31:30|170.58|168.38|170.35|168.15|170.58|168.38|170.35|168.15|0
1632162700000|2021-09-20 18:31:40|170.12|167.92|170.5|168.3|170.5|168.3|170.12|167.92|0
1632162710000|2021-09-20 18:31:50|170.58|168.38|170.66|168.46|170.74|168.54|170.58|168.38|0
1632162720000|2021-09-20 18:32:00|170.58|168.38|170.89|168.69|170.89|168.69|170.58|168.38|0
1632162730000|2021-09-20 18:32:10|170.97|168.77|171.28|169.08|171.36|169.16|170.97|168.77|0
1632162740000|2021-09-20 18:32:20|171.36|169.16|171.28|169.08|171.36|169.16|171.2|169|0
1632162750000|2021-09-20 18:32:30|171.36|169.16|171.44|169.24|171.44|169.24|171.36|169.16|0
1632162760000|2021-09-20 18:32:40|171.48|169.28|171.44|169.24|171.48|169.28|171.36|169.16|0
1632162770000|2021-09-20 18:32:50|171.36|169.16|171.36|169.16|171.36|169.16|171.28|169.08|0
1632162780000|2021-09-20 18:33:00|171.28|169.08|171.44|169.24|171.44|169.24|171.28|169.08|0
1632162790000|2021-09-20 18:33:10|171.13|168.93|170.97|168.77|171.2|169|170.97|168.77|0
1632162800000|2021-09-20 18:33:20|171.05|168.85|170.97|168.77|171.05|168.85|170.81|168.61|0
1632162810000|2021-09-20 18:33:30|171.05|168.85|170.81|168.61|171.05|168.85|170.81|168.61|0
1632162820000|2021-09-20 18:33:40|171.2|169|170.89|168.69|171.2|169|170.89|168.69|0
1632162830000|2021-09-20 18:33:50|170.97|168.77|171.13|168.93|171.2|169|170.97|168.77|0
1632162840000|2021-09-20 18:34:00|171.28|169.08|171.2|169|171.28|169.08|171.2|169|0
1632162850000|2021-09-20 18:34:10|171.28|169.08|171.28|169.08|171.28|169.08|171.13|168.93|0
1632162860000|2021-09-20 18:34:20|171.36|169.16|171.67|169.47|171.67|169.47|171.36|169.16|0
1632162870000|2021-09-20 18:34:30|171.52|169.32|171.13|168.93|171.52|169.32|171.13|168.93|0
1632162880000|2021-09-20 18:34:40|171.52|169.32|171.56|169.36|171.67|169.47|171.52|169.32|0
1632162890000|2021-09-20 18:34:50|171.52|169.32|171.44|169.24|171.59|169.39|171.44|169.24|0
1632162900000|2021-09-20 18:35:00|171.28|169.08|171.44|169.24|171.44|169.24|171.28|169.08|0
1632162910000|2021-09-20 18:35:10|171.36|169.16|171.59|169.39|171.59|169.39|171.36|169.16|0
1632162920000|2021-09-20 18:35:20|171.52|169.32|171.75|169.55|171.75|169.55|171.52|169.32|0
1632162930000|2021-09-20 18:35:30|171.83|169.63|171.75|169.55|171.83|169.63|171.75|169.55|0
1632162940000|2021-09-20 18:35:40|171.83|169.63|171.83|169.63|171.83|169.63|171.75|169.55|0
1632162950000|2021-09-20 18:35:50|171.98|169.78|171.98|169.78|171.98|169.78|171.91|169.71|0
1632162960000|2021-09-20 18:36:00|171.91|169.71|171.98|169.78|171.98|169.78|171.83|169.63|0
1632162970000|2021-09-20 18:36:10|172.14|169.94|172.37|170.17|172.37|170.17|172.06|169.86|0
1632162980000|2021-09-20 18:36:20|172.22|170.02|172.37|170.17|172.37|170.17|172.22|170.02|0
1632162990000|2021-09-20 18:36:30|172.45|170.25|172.53|170.33|172.53|170.33|172.45|170.25|0
1632163000000|2021-09-20 18:36:40|172.45|170.25|172.69|170.49|172.69|170.49|172.45|170.25|0
1632163010000|2021-09-20 18:36:50|172.61|170.41|172.45|170.25|172.61|170.41|172.45|170.25|0
1632163020000|2021-09-20 18:37:00|172.37|170.17|172.45|170.25|172.45|170.25|172.22|170.02|0
1632163030000|2021-09-20 18:37:10|172.37|170.17|172.53|170.33|172.53|170.33|172.3|170.1|0
1632163040000|2021-09-20 18:37:20|172.61|170.41|172.61|170.41|172.61|170.41|172.53|170.33|0
1632163050000|2021-09-20 18:37:30|172.53|170.33|172.69|170.49|172.69|170.49|172.53|170.33|0
1632163060000|2021-09-20 18:37:40|172.85|170.65|172.92|170.72|172.92|170.72|172.84|170.64|0
1632163070000|2021-09-20 18:37:50|173|170.8|172.84|170.64|173.08|170.88|172.84|170.64|0
1632163080000|2021-09-20 18:38:00|172.69|170.49|172.61|170.41|172.69|170.49|172.45|170.25|0
1632163090000|2021-09-20 18:38:10|172.53|170.33|172.61|170.41|172.61|170.41|172.53|170.33|0
1632163100000|2021-09-20 18:38:20|172.53|170.33|172.53|170.33|172.61|170.41|172.53|170.33|0
1632163110000|2021-09-20 18:38:30|172.45|170.25|172.61|170.41|172.61|170.41|172.37|170.17|0
1632163120000|2021-09-20 18:38:40|172.53|170.33|172.61|170.41|172.61|170.41|172.53|170.33|0
1632163130000|2021-09-20 18:38:50|172.69|170.49|172.69|170.49|172.69|170.49|172.61|170.41|0
1632163140000|2021-09-20 18:39:00|172.77|170.57|172.84|170.64|172.84|170.64|172.77|170.57|0
1632163150000|2021-09-20 18:39:10|172.92|170.72|172.22|170.02|172.92|170.72|172.22|170.02|0
1632163160000|2021-09-20 18:39:20|172.29|170.09|172.22|170.02|172.37|170.17|172.22|170.02|0
1632163170000|2021-09-20 18:39:30|172.14|169.94|172.14|169.94|172.14|169.94|172.14|169.94|0
1632163180000|2021-09-20 18:39:40|172.22|170.02|171.98|169.78|172.22|170.02|171.98|169.78|0
1632163190000|2021-09-20 18:39:50|171.83|169.63|171.98|169.78|171.98|169.78|171.83|169.63|0
1632163200000|2021-09-20 18:40:00|172.1|169.9|170.58|168.38|172.1|169.9|170.58|168.38|0
1632163210000|2021-09-20 18:40:10|170.7|168.5|170.66|168.46|171.2|169|170.66|168.46|0
1632163220000|2021-09-20 18:40:20|170.73|168.53|170.66|168.46|170.73|168.53|170.58|168.38|0
1632163230000|2021-09-20 18:40:30|170.5|168.3|170.81|168.61|170.81|168.61|170.5|168.3|0
1632163240000|2021-09-20 18:40:40|170.97|168.77|170.81|168.61|170.97|168.77|170.81|168.61|0
1632163250000|2021-09-20 18:40:50|170.97|168.77|170.97|168.77|171.04|168.84|170.97|168.77|0
1632163260000|2021-09-20 18:41:00|171.04|168.84|171.12|168.92|171.2|169|171.04|168.84|0
1632163270000|2021-09-20 18:41:10|171.2|169|171.28|169.08|171.4|169.2|171.2|169|0
1632163280000|2021-09-20 18:41:20|171.2|169|171.36|169.16|171.36|169.16|171.2|169|0
1632163290000|2021-09-20 18:41:30|171.2|169|171.36|169.16|171.36|169.16|171.2|169|0
1632163300000|2021-09-20 18:41:40|171.32|169.12|171.32|169.12|171.36|169.16|171.32|169.12|0
1632163310000|2021-09-20 18:41:50|171.36|169.16|171.36|169.16|171.43|169.23|171.36|169.16|0
1632163320000|2021-09-20 18:42:00|171.12|168.92|171.59|169.39|171.67|169.47|171.12|168.92|0
1632163330000|2021-09-20 18:42:10|171.67|169.47|171.2|169|171.67|169.47|171.2|169|0
1632163340000|2021-09-20 18:42:20|171.28|169.08|171.36|169.16|171.51|169.31|171.28|169.08|0
1632163350000|2021-09-20 18:42:30|171.28|169.08|171.04|168.84|171.28|169.08|171.04|168.84|0
1632163360000|2021-09-20 18:42:40|170.97|168.77|170.89|168.69|170.97|168.77|170.85|168.65|0
1632163370000|2021-09-20 18:42:50|170.73|168.53|170.97|168.77|170.97|168.77|170.73|168.53|0
1632163380000|2021-09-20 18:43:00|171.04|168.84|171.04|168.84|171.04|168.84|170.97|168.77|0
1632163390000|2021-09-20 18:43:10|171.01|168.81|171.12|168.92|171.12|168.92|171.01|168.81|0
1632163400000|2021-09-20 18:43:20|171.04|168.84|171.2|169|171.2|169|171.04|168.84|0
1632163410000|2021-09-20 18:43:30|171.24|169.04|171.43|169.23|171.43|169.23|171.24|169.04|0
1632163420000|2021-09-20 18:43:40|171.4|169.2|171.51|169.31|171.51|169.31|171.4|169.2|0
1632163430000|2021-09-20 18:43:50|171.43|169.23|171.43|169.23|171.43|169.23|171.28|169.08|0
1632163440000|2021-09-20 18:44:00|171.51|169.31|172.06|169.86|172.06|169.86|171.51|169.31|0
1632163450000|2021-09-20 18:44:10|171.98|169.78|171.98|169.78|172.06|169.86|171.98|169.78|0
1632163460000|2021-09-20 18:44:20|172.06|169.86|172.14|169.94|172.14|169.94|172.06|169.86|0
1632163470000|2021-09-20 18:44:30|171.98|169.78|172.06|169.86|172.14|169.94|171.98|169.78|0
1632163480000|2021-09-20 18:44:40|172.14|169.94|171.82|169.62|172.14|169.94|171.82|169.62|0
1632163500000|2021-09-20 18:45:00|172.06|169.86|171.98|169.78|172.06|169.86|171.9|169.7|0
1632163510000|2021-09-20 18:45:10|171.9|169.7|171.59|169.39|172.21|170.01|171.59|169.39|0
1632163520000|2021-09-20 18:45:20|171.67|169.47|171.98|169.78|171.98|169.78|171.67|169.47|0
1632163530000|2021-09-20 18:45:30|171.9|169.7|172.06|169.86|172.14|169.94|171.9|169.7|0
1632163540000|2021-09-20 18:45:40|172.02|169.82|171.98|169.78|172.06|169.86|171.98|169.78|0
1632163550000|2021-09-20 18:45:50|171.67|169.47|171.82|169.62|171.9|169.7|171.67|169.47|0
1632163560000|2021-09-20 18:46:00|171.51|169.31|171.04|168.84|171.51|169.31|171.04|168.84|0
1632163570000|2021-09-20 18:46:10|170.73|168.53|170.65|168.45|170.73|168.53|170.42|168.22|0
1632163580000|2021-09-20 18:46:20|170.73|168.53|171.04|168.84|171.04|168.84|170.73|168.53|0
1632163590000|2021-09-20 18:46:30|171.2|169|170.96|168.76|171.2|169|170.96|168.76|0
1632163600000|2021-09-20 18:46:40|170.81|168.61|170.5|168.3|170.81|168.61|170.5|168.3|0
1632163610000|2021-09-20 18:46:50|170.42|168.22|170.42|168.22|170.42|168.22|170.26|168.06|0
1632163620000|2021-09-20 18:47:00|170.73|168.53|170.73|168.53|170.73|168.53|170.73|168.53|0
1632163630000|2021-09-20 18:47:10|170.5|168.3|170.26|168.06|170.5|168.3|170.11|167.91|0
1632163640000|2021-09-20 18:47:20|170.34|168.14|170.03|167.83|170.34|168.14|170.03|167.83|0
1632163650000|2021-09-20 18:47:30|170.11|167.91|170.03|167.83|170.26|168.06|170.03|167.83|0
1632163660000|2021-09-20 18:47:40|170.11|167.91|170.03|167.83|170.11|167.91|169.95|167.75|0
1632163670000|2021-09-20 18:47:50|170.26|168.06|170.42|168.22|170.42|168.22|170.26|168.06|0
1632163680000|2021-09-20 18:48:00|170.57|168.37|170.73|168.53|170.73|168.53|170.57|168.37|0
1632163690000|2021-09-20 18:48:10|170.81|168.61|170.81|168.61|170.81|168.61|170.77|168.57|0
1632163700000|2021-09-20 18:48:20|171.04|168.84|171.04|168.84|171.04|168.84|170.96|168.76|0
1632163710000|2021-09-20 18:48:30|170.96|168.76|171.27|169.07|171.27|169.07|170.96|168.76|0
1632163720000|2021-09-20 18:48:40|171.04|168.84|171.04|168.84|171.04|168.84|171.04|168.84|0
1632163730000|2021-09-20 18:48:50|171.12|168.92|171.2|169|171.2|169|171.12|168.92|0
1632163740000|2021-09-20 18:49:00|170.88|168.68|171.2|169|171.27|169.07|170.88|168.68|0
1632163750000|2021-09-20 18:49:10|171.12|168.92|170.88|168.68|171.12|168.92|170.81|168.61|0
1632163760000|2021-09-20 18:49:20|170.81|168.61|171.2|169|171.27|169.07|170.81|168.61|0
1632163770000|2021-09-20 18:49:30|171.24|169.04|171.35|169.15|171.35|169.15|171.2|169|0
1632163780000|2021-09-20 18:49:40|171.43|169.23|171.2|169|171.43|169.23|171.2|169|0
1632163790000|2021-09-20 18:49:50|171.43|169.23|171.47|169.27|171.47|169.27|171.43|169.23|0
1632163800000|2021-09-20 18:50:00|171.51|169.31|171.04|168.84|171.51|169.31|171.04|168.84|0
1632163810000|2021-09-20 18:50:10|171.12|168.92|171.27|169.07|171.35|169.15|171.12|168.92|0
1632163820000|2021-09-20 18:50:20|170.81|168.61|170.81|168.61|170.88|168.68|170.81|168.61|0
1632163830000|2021-09-20 18:50:30|170.85|168.65|171|168.8|171|168.8|170.85|168.65|0
1632163840000|2021-09-20 18:50:40|171.04|168.84|171.43|169.23|171.43|169.23|171.04|168.84|0
1632163850000|2021-09-20 18:50:50|171.51|169.31|171.51|169.31|171.51|169.31|171.43|169.23|0
1632163860000|2021-09-20 18:51:00|171.58|169.38|171.19|168.99|171.58|169.38|171.19|168.99|0
1632163870000|2021-09-20 18:51:10|171.27|169.07|171.51|169.31|171.51|169.31|171.27|169.07|0
1632163880000|2021-09-20 18:51:20|171.58|169.38|171.51|169.31|171.58|169.38|171.35|169.15|0
1632163890000|2021-09-20 18:51:30|171.19|168.99|171.27|169.07|171.27|169.07|171.19|168.99|0
1632163900000|2021-09-20 18:51:40|171.35|169.15|171.12|168.92|171.35|169.15|171.12|168.92|0
1632163910000|2021-09-20 18:51:50|171.19|168.99|170.8|168.6|171.19|168.99|170.8|168.6|0
1632163920000|2021-09-20 18:52:00|170.88|168.68|170.8|168.6|170.88|168.68|170.73|168.53|0
1632163930000|2021-09-20 18:52:10|171.04|168.84|170.88|168.68|171.19|168.99|170.88|168.68|0
1632163940000|2021-09-20 18:52:20|170.96|168.76|170.96|168.76|170.96|168.76|170.88|168.68|0
1632163950000|2021-09-20 18:52:30|171.04|168.84|171.12|168.92|171.12|168.92|171.04|168.84|0
1632163960000|2021-09-20 18:52:40|171.19|168.99|171.12|168.92|171.19|168.99|171.12|168.92|0
1632163970000|2021-09-20 18:52:50|171.04|168.84|170.88|168.68|171.04|168.84|170.8|168.6|0
1632163980000|2021-09-20 18:53:00|170.96|168.76|171.19|168.99|171.19|168.99|170.96|168.76|0
1632163990000|2021-09-20 18:53:10|171.43|169.23|171.51|169.31|171.51|169.31|171.35|169.15|0
1632164000000|2021-09-20 18:53:20|171.43|169.23|171.51|169.31|171.51|169.31|171.35|169.15|0
1632164010000|2021-09-20 18:53:30|171.58|169.38|171.58|169.38|171.66|169.46|171.58|169.38|0
1632164020000|2021-09-20 18:53:40|171.51|169.31|171.58|169.38|171.58|169.38|171.51|169.31|0
1632164030000|2021-09-20 18:53:50|171.66|169.46|171.74|169.54|171.78|169.58|171.66|169.46|0
1632164040000|2021-09-20 18:54:00|171.58|169.38|171.82|169.62|171.82|169.62|171.35|169.15|0
1632164050000|2021-09-20 18:54:10|171.9|169.7|171.97|169.77|172.05|169.85|171.82|169.62|0
1632164060000|2021-09-20 18:54:20|172.44|170.24|172.44|170.24|172.44|170.24|172.37|170.17|0
1632164070000|2021-09-20 18:54:30|172.37|170.17|172.37|170.17|172.37|170.17|172.37|170.17|0
1632164080000|2021-09-20 18:54:40|172.29|170.09|172.37|170.17|172.37|170.17|172.29|170.09|0
1632164090000|2021-09-20 18:54:50|172.6|170.4|172.76|170.56|172.76|170.56|172.6|170.4|0
1632164100000|2021-09-20 18:55:00|172.68|170.48|172.37|170.17|172.68|170.48|172.37|170.17|0
1632164110000|2021-09-20 18:55:10|172.21|170.01|172.29|170.09|172.29|170.09|172.05|169.85|0
1632164120000|2021-09-20 18:55:20|172.21|170.01|172.13|169.93|172.21|170.01|172.05|169.85|0
1632164130000|2021-09-20 18:55:30|172.05|169.85|171.82|169.62|172.05|169.85|171.82|169.62|0
1632164140000|2021-09-20 18:55:40|171.89|169.69|171.97|169.77|171.97|169.77|171.82|169.62|0
1632164150000|2021-09-20 18:55:50|172.05|169.85|171.89|169.69|172.05|169.85|171.89|169.69|0
1632164160000|2021-09-20 18:56:00|171.97|169.77|173.07|170.87|173.07|170.87|171.97|169.77|0
1632164170000|2021-09-20 18:56:10|172.91|170.71|173.07|170.87|173.07|170.87|172.91|170.71|0
1632164180000|2021-09-20 18:56:20|172.99|170.79|172.91|170.71|172.99|170.79|172.91|170.71|0
1632164190000|2021-09-20 18:56:30|172.99|170.79|173.07|170.87|173.07|170.87|172.99|170.79|0
1632164200000|2021-09-20 18:56:40|173.15|170.95|173.54|171.34|173.54|171.34|173.15|170.95|0
1632164210000|2021-09-20 18:56:50|173.07|170.87|172.91|170.71|173.07|170.87|172.91|170.71|0
1632164220000|2021-09-20 18:57:00|172.76|170.56|171.89|169.69|172.76|170.56|171.89|169.69|0
1632164230000|2021-09-20 18:57:10|172.05|169.85|171.43|169.23|172.05|169.85|171.35|169.15|0
1632164240000|2021-09-20 18:57:20|171.35|169.15|171.04|168.84|171.35|169.15|170.88|168.68|0
1632164250000|2021-09-20 18:57:30|170.65|168.45|170.72|168.52|170.8|168.6|170.65|168.45|0
1632164260000|2021-09-20 18:57:40|170.96|168.76|171.27|169.07|171.27|169.07|170.96|168.76|0
1632164270000|2021-09-20 18:57:50|170.88|168.68|170.72|168.52|170.88|168.68|170.57|168.37|0
1632164280000|2021-09-20 18:58:00|170.57|168.37|170.49|168.29|170.57|168.37|170.26|168.06|0
1632164290000|2021-09-20 18:58:10|170.8|168.6|171.04|168.84|171.11|168.91|170.8|168.6|0
1632164300000|2021-09-20 18:58:20|171.27|169.07|171.58|169.38|171.58|169.38|171.27|169.07|0
1632164310000|2021-09-20 18:58:30|171.66|169.46|171.74|169.54|171.74|169.54|171.66|169.46|0
1632164320000|2021-09-20 18:58:40|171.66|169.46|171.5|169.3|171.82|169.62|171.5|169.3|0
1632164330000|2021-09-20 18:58:50|171.66|169.46|171.74|169.54|171.82|169.62|171.66|169.46|0
1632164340000|2021-09-20 18:59:00|171.58|169.38|171.5|169.3|171.66|169.46|171.5|169.3|0
1632164350000|2021-09-20 18:59:10|171.58|169.38|171.58|169.38|171.74|169.54|171.58|169.38|0
1632164360000|2021-09-20 18:59:20|171.27|169.07|171.74|169.54|171.74|169.54|171.27|169.07|0
1632164370000|2021-09-20 18:59:30|171.81|169.61|171.89|169.69|171.89|169.69|171.66|169.46|0
1632164380000|2021-09-20 18:59:40|171.81|169.61|171.97|169.77|171.97|169.77|171.81|169.61|0
1632164390000|2021-09-20 18:59:50|171.81|169.61|172.88|170.68|172.88|170.68|171.74|169.54|0
1632164400000|2021-09-20 19:00:00|173.04|170.84|173.04|170.84|173.11|170.91|172.88|170.68|0
1632164410000|2021-09-20 19:00:10|172.96|170.76|171.67|169.47|172.96|170.76|171.67|169.47|0
1632164420000|2021-09-20 19:00:20|171.74|169.54|170.89|168.69|171.74|169.54|170.89|168.69|0
1632164430000|2021-09-20 19:00:30|170.66|168.46|170.97|168.77|170.97|168.77|170.66|168.46|0
1632164440000|2021-09-20 19:00:40|170.89|168.69|171.2|169|171.2|169|170.81|168.61|0
1632164450000|2021-09-20 19:00:50|171.04|168.84|170.65|168.45|171.12|168.92|170.65|168.45|0
1632164460000|2021-09-20 19:01:00|170.81|168.61|170.73|168.53|171.12|168.92|170.73|168.53|0
1632164470000|2021-09-20 19:01:10|170.65|168.45|170.73|168.53|170.73|168.53|170.65|168.45|0
1632164480000|2021-09-20 19:01:20|171.04|168.84|171.12|168.92|171.2|169|171.04|168.84|0
1632164490000|2021-09-20 19:01:30|171.04|168.84|170.5|168.3|171.04|168.84|170.5|168.3|0
1632164500000|2021-09-20 19:01:40|170.58|168.38|170.97|168.77|170.97|168.77|170.58|168.38|0
1632164510000|2021-09-20 19:01:50|170.89|168.69|170.96|168.76|170.97|168.77|170.89|168.69|0
1632164520000|2021-09-20 19:02:00|171.12|168.92|171.04|168.84|171.12|168.92|170.96|168.76|0
1632164530000|2021-09-20 19:02:10|171.12|168.92|171.35|169.15|171.35|169.15|171.12|168.92|0
1632164540000|2021-09-20 19:02:20|171.28|169.08|171.28|169.08|171.28|169.08|171.2|169|0
1632164550000|2021-09-20 19:02:30|171.2|169|171.43|169.23|171.43|169.23|171.12|168.92|0
1632164560000|2021-09-20 19:02:40|171.59|169.39|171.67|169.47|171.74|169.54|171.59|169.39|0
1632164570000|2021-09-20 19:02:50|171.59|169.39|171.51|169.31|171.67|169.47|171.43|169.23|0
1632164580000|2021-09-20 19:03:00|171.74|169.54|171.67|169.47|171.9|169.7|171.67|169.47|0
1632164590000|2021-09-20 19:03:10|171.43|169.23|171.12|168.92|171.43|169.23|171.12|168.92|0
1632164600000|2021-09-20 19:03:20|170.81|168.61|170.96|168.76|171.04|168.84|170.81|168.61|0
1632164610000|2021-09-20 19:03:30|171.2|169|171.28|169.08|171.43|169.23|171.2|169|0
1632164620000|2021-09-20 19:03:40|171.35|169.15|171.66|169.46|171.74|169.54|171.35|169.15|0
1632164630000|2021-09-20 19:03:50|171.59|169.39|171.82|169.62|171.82|169.62|171.59|169.39|0
1632164640000|2021-09-20 19:04:00|171.9|169.7|172.05|169.85|172.05|169.85|171.74|169.54|0
1632164650000|2021-09-20 19:04:10|171.9|169.7|171.98|169.78|172.05|169.85|171.9|169.7|0
1632164660000|2021-09-20 19:04:20|171.9|169.7|172.2|170|172.35|170.15|171.9|169.7|0
1632164670000|2021-09-20 19:04:30|172.12|169.92|172.12|169.92|172.2|170|172.04|169.84|0
1632164680000|2021-09-20 19:04:40|172.04|169.84|172.2|170|172.2|170|172.04|169.84|0
1632164690000|2021-09-20 19:04:50|172.12|169.92|171.57|169.37|172.12|169.92|171.42|169.22|0
1632164700000|2021-09-20 19:05:00|171.73|169.53|171.88|169.68|171.88|169.68|171.73|169.53|0
1632164710000|2021-09-20 19:05:10|171.96|169.76|172.35|170.15|172.35|170.15|171.96|169.76|0
1632164720000|2021-09-20 19:05:20|172.43|170.23|172.35|170.15|172.51|170.31|172.35|170.15|0
1632164730000|2021-09-20 19:05:30|172.51|170.31|172.51|170.31|172.59|170.39|172.51|170.31|0
1632164740000|2021-09-20 19:05:40|172.59|170.39|172.51|170.31|172.59|170.39|172.51|170.31|0
1632164750000|2021-09-20 19:05:50|172.74|170.54|172.74|170.54|172.74|170.54|172.51|170.31|0
1632164760000|2021-09-20 19:06:00|172.9|170.7|173.68|171.48|173.68|171.48|172.9|170.7|0
1632164770000|2021-09-20 19:06:10|173.92|171.72|173.76|171.56|173.92|171.72|173.61|171.41|0
1632164780000|2021-09-20 19:06:20|173.6|171.4|173.53|171.33|173.6|171.4|173.53|171.33|0
1632164790000|2021-09-20 19:06:30|173.29|171.09|173.6|171.4|173.6|171.4|173.29|171.09|0
1632164800000|2021-09-20 19:06:40|173.68|171.48|174|171.8|174|171.8|173.45|171.25|0
1632164810000|2021-09-20 19:06:50|173.68|171.48|173.17|170.97|173.68|171.48|173.17|170.97|0
1632164820000|2021-09-20 19:07:00|173.41|171.21|173.33|171.13|173.41|171.21|173.33|171.13|0
1632164830000|2021-09-20 19:07:10|173.49|171.29|173.17|170.97|173.49|171.29|173.17|170.97|0
1632164840000|2021-09-20 19:07:20|172.7|170.5|172.62|170.42|172.86|170.66|172.62|170.42|0
1632164850000|2021-09-20 19:07:30|172.55|170.35|173.02|170.82|173.02|170.82|172.55|170.35|0
1632164860000|2021-09-20 19:07:40|173.17|170.97|173.41|171.21|173.41|171.21|173.17|170.97|0
1632164870000|2021-09-20 19:07:50|173.33|171.13|173.25|171.05|173.41|171.21|173.25|171.05|0
1632164880000|2021-09-20 19:08:00|173.64|171.44|173.64|171.44|173.64|171.44|173.57|171.37|0
1632164890000|2021-09-20 19:08:10|173.57|171.37|173.57|171.37|173.64|171.44|173.57|171.37|0
1632164900000|2021-09-20 19:08:20|173.25|171.05|173.57|171.37|173.57|171.37|173.25|171.05|0
1632164910000|2021-09-20 19:08:30|173.41|171.21|173.17|170.97|173.45|171.25|173.17|170.97|0
1632164920000|2021-09-20 19:08:40|173.02|170.82|172.94|170.74|173.17|170.97|172.94|170.74|0
1632164930000|2021-09-20 19:08:50|173.02|170.82|173.49|171.29|173.49|171.29|173.02|170.82|0
1632164940000|2021-09-20 19:09:00|173.17|170.97|172.86|170.66|173.17|170.97|172.86|170.66|0
1632164950000|2021-09-20 19:09:10|172.7|170.5|172.78|170.58|172.78|170.58|172.62|170.42|0
1632164960000|2021-09-20 19:09:20|173.01|170.81|173.09|170.89|173.17|170.97|173.01|170.81|0
1632164970000|2021-09-20 19:09:30|173.25|171.05|173.01|170.81|173.25|171.05|173.01|170.81|0
1632164980000|2021-09-20 19:09:40|172.94|170.74|172.94|170.74|173.01|170.81|172.86|170.66|0
1632164990000|2021-09-20 19:09:50|173.09|170.89|172.94|170.74|173.09|170.89|172.94|170.74|0
1632165000000|2021-09-20 19:10:00|173.09|170.89|172.47|170.27|173.09|170.89|172.15|169.95|0
1632165010000|2021-09-20 19:10:10|172.23|170.03|172.07|169.87|172.23|170.03|171.84|169.64|0
1632165020000|2021-09-20 19:10:20|172|169.8|172.07|169.87|172.07|169.87|172|169.8|0
1632165030000|2021-09-20 19:10:30|172.15|169.95|172.31|170.11|172.39|170.19|172.15|169.95|0
1632165040000|2021-09-20 19:10:40|172.07|169.87|172|169.8|172.15|169.95|172|169.8|0
1632165050000|2021-09-20 19:10:50|171.92|169.72|172.07|169.87|172.07|169.87|171.92|169.72|0
1632165060000|2021-09-20 19:11:00|173.59|171.39|173.99|171.79|173.99|171.79|173.59|171.39|0
1632165070000|2021-09-20 19:11:10|174.22|172.02|173.99|171.79|174.22|172.02|173.99|171.79|0
1632165080000|2021-09-20 19:11:20|173.75|171.55|174.14|171.94|174.14|171.94|173.75|171.55|0
1632165090000|2021-09-20 19:11:30|174.34|172.14|174.38|172.18|174.38|172.18|174.3|172.1|0
1632165100000|2021-09-20 19:11:40|174.26|172.06|174.77|172.57|174.77|172.57|174.26|172.06|0
1632165110000|2021-09-20 19:11:50|174.69|172.49|174.69|172.49|174.85|172.65|174.69|172.49|0
1632165120000|2021-09-20 19:12:00|174.77|172.57|174.77|172.57|174.85|172.65|174.77|172.57|0
1632165130000|2021-09-20 19:12:10|174.93|172.73|175.01|172.81|175.01|172.81|174.93|172.73|0
1632165140000|2021-09-20 19:12:20|175.09|172.89|174.93|172.73|175.09|172.89|174.93|172.73|0
1632165150000|2021-09-20 19:12:30|175.01|172.81|175.01|172.81|175.01|172.81|174.93|172.73|0
1632165160000|2021-09-20 19:12:40|175.24|173.04|175.32|173.12|175.32|173.12|175.24|173.04|0
1632165170000|2021-09-20 19:12:50|175.24|173.04|175.32|173.12|175.4|173.2|175.24|173.04|0
1632165180000|2021-09-20 19:13:00|175.24|173.04|175.01|172.81|175.24|173.04|175.01|172.81|0
1632165190000|2021-09-20 19:13:10|175.24|173.04|174.46|172.26|175.24|173.04|174.46|172.26|0
1632165200000|2021-09-20 19:13:20|174.53|172.33|174.46|172.26|174.53|172.33|174.46|172.26|0
1632165210000|2021-09-20 19:13:30|174.38|172.18|174.93|172.73|175.01|172.81|174.38|172.18|0
1632165220000|2021-09-20 19:13:40|175.01|172.81|175.08|172.88|175.08|172.88|175.01|172.81|0
1632165230000|2021-09-20 19:13:50|175.24|173.04|175.16|172.96|175.24|173.04|175.08|172.88|0
1632165240000|2021-09-20 19:14:00|175.01|172.81|175.01|172.81|175.24|173.04|175.01|172.81|0
1632165250000|2021-09-20 19:14:10|175.08|172.88|175.08|172.88|175.16|172.96|175.08|172.88|0
1632165260000|2021-09-20 19:14:20|175.16|172.96|175.08|172.88|175.16|172.96|175.08|172.88|0
1632165270000|2021-09-20 19:14:30|175.16|172.96|175.08|172.88|175.24|173.04|175.08|172.88|0
1632165280000|2021-09-20 19:14:40|175.16|172.96|174.93|172.73|175.16|172.96|174.93|172.73|0
1632165290000|2021-09-20 19:14:50|174.85|172.65|175.32|173.12|175.32|173.12|174.85|172.65|0
1632165300000|2021-09-20 19:15:00|174.93|172.73|174.69|172.49|175.24|173.04|174.69|172.49|0
1632165310000|2021-09-20 19:15:10|174.45|172.25|174.38|172.18|174.45|172.25|174.3|172.1|0
1632165320000|2021-09-20 19:15:20|174.14|171.94|174.22|172.02|174.22|172.02|173.98|171.78|0
1632165330000|2021-09-20 19:15:30|174.53|172.33|174.77|172.57|174.77|172.57|174.53|172.33|0
1632165340000|2021-09-20 19:15:40|174.85|172.65|174.85|172.65|174.93|172.73|174.85|172.65|0
1632165350000|2021-09-20 19:15:50|175.16|172.96|175.32|173.12|175.32|173.12|175.16|172.96|0
1632165360000|2021-09-20 19:16:00|175.24|173.04|175.24|173.04|175.24|173.04|175.16|172.96|0
1632165370000|2021-09-20 19:16:10|175.32|173.12|175.56|173.36|175.56|173.36|175.32|173.12|0
1632165380000|2021-09-20 19:16:20|175.48|173.28|175.71|173.51|175.71|173.51|175.48|173.28|0
1632165390000|2021-09-20 19:16:30|175.56|173.36|176.03|173.83|176.03|173.83|175.56|173.36|0
1632165400000|2021-09-20 19:16:40|175.95|173.75|175.87|173.67|176.03|173.83|175.87|173.67|0
1632165410000|2021-09-20 19:16:50|175.95|173.75|176.19|173.99|176.19|173.99|175.95|173.75|0
1632165420000|2021-09-20 19:17:00|176.27|174.07|176.03|173.83|176.27|174.07|176.03|173.83|0
1632165430000|2021-09-20 19:17:10|175.79|173.59|175.95|173.75|176.19|173.99|175.79|173.59|0
1632165440000|2021-09-20 19:17:20|176.03|173.83|176.11|173.91|176.11|173.91|176.03|173.83|0
1632165450000|2021-09-20 19:17:30|176.27|174.07|176.43|174.23|176.59|174.39|176.27|174.07|0
1632165460000|2021-09-20 19:17:40|175.53|173.33|175.53|173.33|175.69|173.49|175.53|173.33|0
1632165470000|2021-09-20 19:17:50|177.75|175.55|177.75|175.55|177.99|175.79|177.75|175.55|0
1632165480000|2021-09-20 19:18:00|177.67|175.47|177.75|175.55|177.83|175.63|177.67|175.47|0
1632165490000|2021-09-20 19:18:10|177.83|175.63|177.75|175.55|177.83|175.63|177.75|175.55|0
1632165500000|2021-09-20 19:18:20|177.51|175.31|177.51|175.31|177.59|175.39|177.51|175.31|0
1632165510000|2021-09-20 19:18:30|177.59|175.39|177.59|175.39|177.59|175.39|177.51|175.31|0
1632165520000|2021-09-20 19:18:40|177.51|175.31|177.59|175.39|177.59|175.39|177.51|175.31|0
1632165530000|2021-09-20 19:18:50|177.67|175.47|177.59|175.39|177.75|175.55|177.59|175.39|0
1632165540000|2021-09-20 19:19:00|177.75|175.55|177.59|175.39|177.91|175.71|177.59|175.39|0
1632165550000|2021-09-20 19:19:10|177.75|175.55|177.11|174.91|177.75|175.55|177.11|174.91|0
1632165560000|2021-09-20 19:19:20|177.27|175.07|177.11|174.91|177.35|175.15|177.11|174.91|0
1632165570000|2021-09-20 19:19:30|177.03|174.83|177.27|175.07|177.27|175.07|177.03|174.83|0
1632165580000|2021-09-20 19:19:40|177.35|175.15|177.11|174.91|177.35|175.15|177.11|174.91|0
1632165590000|2021-09-20 19:19:50|177.19|174.99|177.27|175.07|177.27|175.07|177.19|174.99|0
1632165600000|2021-09-20 19:20:00|176.95|174.75|177.19|174.99|177.19|174.99|176.95|174.75|0
1632165610000|2021-09-20 19:20:10|176.88|174.68|176.56|174.36|176.88|174.68|176.56|174.36|0
1632165620000|2021-09-20 19:20:20|176.64|174.44|176.56|174.36|176.64|174.44|176.56|174.36|0
1632165630000|2021-09-20 19:20:30|176.48|174.28|176.4|174.2|176.56|174.36|176.4|174.2|0
1632165640000|2021-09-20 19:20:40|176.32|174.12|176.09|173.89|176.32|174.12|176.09|173.89|0
1632165650000|2021-09-20 19:20:50|175.93|173.73|175.38|173.18|175.93|173.73|175.38|173.18|0
1632165660000|2021-09-20 19:21:00|175.22|173.02|175.3|173.1|175.3|173.1|175.06|172.86|0
1632165670000|2021-09-20 19:21:10|175.14|172.94|175.06|172.86|175.22|173.02|175.06|172.86|0
1632165680000|2021-09-20 19:21:20|175.1|172.9|175.22|173.02|175.22|173.02|175.06|172.86|0
1632165690000|2021-09-20 19:21:30|175.3|173.1|174.83|172.63|175.38|173.18|174.83|172.63|0
1632165700000|2021-09-20 19:21:40|174.98|172.78|175.06|172.86|175.06|172.86|174.91|172.71|0
1632165710000|2021-09-20 19:21:50|175.3|173.1|175.38|173.18|175.38|173.18|175.14|172.94|0
1632165720000|2021-09-20 19:22:00|175.22|173.02|175.38|173.18|175.38|173.18|174.98|172.78|0
1632165730000|2021-09-20 19:22:10|175.34|173.14|175.06|172.86|175.34|173.14|175.06|172.86|0
1632165740000|2021-09-20 19:22:20|175.14|172.94|175.45|173.25|175.45|173.25|175.14|172.94|0
1632165750000|2021-09-20 19:22:30|175.38|173.18|175.61|173.41|175.61|173.41|175.38|173.18|0
1632165760000|2021-09-20 19:22:40|175.45|173.25|175.38|173.18|175.53|173.33|175.38|173.18|0
1632165770000|2021-09-20 19:22:50|175.45|173.25|175.38|173.18|175.53|173.33|175.38|173.18|0
1632165780000|2021-09-20 19:23:00|175.22|173.02|175.14|172.94|175.22|173.02|175.14|172.94|0
1632165790000|2021-09-20 19:23:10|174.98|172.78|174.98|172.78|174.98|172.78|174.9|172.7|0
1632165800000|2021-09-20 19:23:20|175.06|172.86|175.22|173.02|175.22|173.02|175.06|172.86|0
1632165810000|2021-09-20 19:23:30|175.3|173.1|175.45|173.25|175.45|173.25|175.3|173.1|0
1632165820000|2021-09-20 19:23:40|175.61|173.41|175.38|173.18|175.61|173.41|175.38|173.18|0
1632165830000|2021-09-20 19:23:50|175.45|173.25|175.45|173.25|175.45|173.25|175.45|173.25|0
1632165840000|2021-09-20 19:24:00|175.22|173.02|175.22|173.02|175.22|173.02|175.22|173.02|0
1632165850000|2021-09-20 19:24:10|175.06|172.86|174.83|172.63|175.06|172.86|174.83|172.63|0
1632165860000|2021-09-20 19:24:20|174.9|172.7|174.75|172.55|174.9|172.7|174.75|172.55|0
1632165870000|2021-09-20 19:24:30|174.83|172.63|174.67|172.47|174.83|172.63|174.67|172.47|0
1632165880000|2021-09-20 19:24:40|174.83|172.63|174.75|172.55|174.83|172.63|174.75|172.55|0
1632165890000|2021-09-20 19:24:50|174.67|172.47|174.43|172.23|174.67|172.47|174.43|172.23|0
1632165900000|2021-09-20 19:25:00|174.2|172|174.36|172.16|174.36|172.16|174.2|172|0
1632165910000|2021-09-20 19:25:10|174.43|172.23|174.43|172.23|174.43|172.23|174.36|172.16|0
1632165920000|2021-09-20 19:25:20|174.51|172.31|174.28|172.08|174.51|172.31|174.28|172.08|0
1632165930000|2021-09-20 19:25:30|174.59|172.39|174.83|172.63|174.9|172.7|174.59|172.39|0
1632165940000|2021-09-20 19:25:40|174.75|172.55|174.51|172.31|174.75|172.55|174.51|172.31|0
1632165950000|2021-09-20 19:25:50|174.28|172.08|174.36|172.16|174.59|172.39|174.28|172.08|0
1632165960000|2021-09-20 19:26:00|174.51|172.31|173.96|171.76|174.51|172.31|173.96|171.76|0
1632165970000|2021-09-20 19:26:10|174.04|171.84|174.04|171.84|174.12|171.92|174.04|171.84|0
1632165980000|2021-09-20 19:26:20|173.96|171.76|173.81|171.61|173.96|171.76|173.73|171.53|0
1632165990000|2021-09-20 19:26:30|173.89|171.69|173.5|171.3|173.89|171.69|173.5|171.3|0
1632166000000|2021-09-20 19:26:40|173.57|171.37|173.73|171.53|173.73|171.53|173.57|171.37|0
1632166010000|2021-09-20 19:26:50|173.57|171.37|173.42|171.22|173.57|171.37|173.42|171.22|0
1632166020000|2021-09-20 19:27:00|173.34|171.14|173.42|171.22|173.42|171.22|173.26|171.06|0
1632166030000|2021-09-20 19:27:10|173.65|171.45|173.42|171.22|173.65|171.45|173.42|171.22|0
1632166040000|2021-09-20 19:27:20|173.65|171.45|173.42|171.22|173.65|171.45|173.42|171.22|0
1632166050000|2021-09-20 19:27:30|173.26|171.06|173.57|171.37|173.57|171.37|173.26|171.06|0
1632166060000|2021-09-20 19:27:40|173.5|171.3|173.18|170.98|173.5|171.3|173.18|170.98|0
1632166070000|2021-09-20 19:27:50|173.11|170.91|173.11|170.91|173.18|170.98|173.03|170.83|0
1632166080000|2021-09-20 19:28:00|173.03|170.83|172.72|170.52|173.03|170.83|172.72|170.52|0
1632166090000|2021-09-20 19:28:10|172.49|170.29|172.41|170.21|172.49|170.29|172.41|170.21|0
1632166100000|2021-09-20 19:28:20|172.49|170.29|172.49|170.29|172.49|170.29|172.49|170.29|0
1632166110000|2021-09-20 19:28:30|172.33|170.13|172.18|169.98|172.33|170.13|172.18|169.98|0
1632166120000|2021-09-20 19:28:40|172.1|169.9|172.18|169.98|172.25|170.05|172.1|169.9|0
1632166130000|2021-09-20 19:28:50|172.25|170.05|172.49|170.29|172.49|170.29|172.25|170.05|0
1632166140000|2021-09-20 19:29:00|172.33|170.13|172.41|170.21|172.56|170.36|172.33|170.13|0
1632166150000|2021-09-20 19:29:10|172.49|170.29|172.41|170.21|172.49|170.29|172.33|170.13|0
1632166160000|2021-09-20 19:29:20|172.33|170.13|172.18|169.98|172.33|170.13|172.18|169.98|0
1632166170000|2021-09-20 19:29:30|172.02|169.82|171.94|169.74|172.02|169.82|171.87|169.67|0
1632166180000|2021-09-20 19:29:40|172.1|169.9|172.02|169.82|172.1|169.9|172.02|169.82|0
1632166190000|2021-09-20 19:29:50|171.94|169.74|171.71|169.51|171.94|169.74|171.71|169.51|0
1632166200000|2021-09-20 19:30:00|171.63|169.43|171.48|169.28|171.79|169.59|171.48|169.28|0
1632166210000|2021-09-20 19:30:10|171.33|169.13|171.33|169.13|171.4|169.2|171.17|168.97|0
1632166220000|2021-09-20 19:30:20|171.17|168.97|171.4|169.2|171.4|169.2|171.17|168.97|0
1632166230000|2021-09-20 19:30:30|171.56|169.36|171.79|169.59|171.79|169.59|171.56|169.36|0
1632166240000|2021-09-20 19:30:40|171.87|169.67|171.63|169.43|171.87|169.67|171.63|169.43|0
1632166250000|2021-09-20 19:30:50|171.87|169.67|172.02|169.82|172.02|169.82|171.87|169.67|0
1632166260000|2021-09-20 19:31:00|172.1|169.9|171.86|169.66|172.1|169.9|171.86|169.66|0
1632166270000|2021-09-20 19:31:10|171.79|169.59|171.63|169.43|171.79|169.59|171.63|169.43|0
1632166280000|2021-09-20 19:31:20|171.4|169.2|171.02|168.82|171.4|169.2|171.02|168.82|0
1632166290000|2021-09-20 19:31:30|170.94|168.74|171.17|168.97|171.17|168.97|170.94|168.74|0
1632166300000|2021-09-20 19:31:40|171.02|168.82|170.63|168.43|171.02|168.82|170.63|168.43|0
1632166310000|2021-09-20 19:31:50|170.86|168.66|170.71|168.51|170.86|168.66|170.71|168.51|0
1632166320000|2021-09-20 19:32:00|170.63|168.43|170.55|168.35|170.63|168.43|170.48|168.28|0
1632166330000|2021-09-20 19:32:10|170.4|168.2|170.25|168.05|170.4|168.2|170.25|168.05|0
1632166340000|2021-09-20 19:32:20|170.02|167.82|169.63|167.43|170.02|167.82|169.63|167.43|0
1632166350000|2021-09-20 19:32:30|169.48|167.28|169.71|167.51|169.71|167.51|169.48|167.28|0
1632166360000|2021-09-20 19:32:40|169.79|167.59|169.63|167.43|169.79|167.59|169.63|167.43|0
1632166370000|2021-09-20 19:32:50|169.71|167.51|167.48|165.28|169.71|167.51|167.44|165.24|0
1632166380000|2021-09-20 19:33:00|166.46|164.26|166.77|164.57|166.77|164.57|166.38|164.18|0
1632166390000|2021-09-20 19:33:10|165.25|163.05|165.4|163.2|165.48|163.28|165.25|163.05|0
1632166400000|2021-09-20 19:33:20|165.32|163.12|165.48|163.28|165.48|163.28|165.32|163.12|0
1632166410000|2021-09-20 19:33:30|165.25|163.05|164.64|162.44|165.25|163.05|164.64|162.44|0
1632166420000|2021-09-20 19:33:40|164.56|162.36|164.76|162.56|164.79|162.59|164.56|162.36|0
1632166430000|2021-09-20 19:33:50|164.79|162.59|164.79|162.59|165.02|162.82|164.79|162.59|0
1632166440000|2021-09-20 19:34:00|164.94|162.74|165.02|162.82|165.1|162.9|164.94|162.74|0
1632166450000|2021-09-20 19:34:10|165.1|162.9|165.17|162.97|165.25|163.05|165.1|162.9|0
1632166460000|2021-09-20 19:34:20|165.32|163.12|165.14|162.94|165.32|163.12|165.14|162.94|0
1632166470000|2021-09-20 19:34:30|164.94|162.74|164.87|162.67|165.02|162.82|164.87|162.67|0
1632166480000|2021-09-20 19:34:40|165.02|162.82|164.94|162.74|165.02|162.82|164.94|162.74|0
1632166490000|2021-09-20 19:34:50|165.1|162.9|165.02|162.82|165.1|162.9|164.94|162.74|0
1632166500000|2021-09-20 19:35:00|164.94|162.74|165.02|162.82|165.1|162.9|164.79|162.59|0
1632166510000|2021-09-20 19:35:10|164.79|162.59|164.72|162.52|164.79|162.59|164.56|162.36|0
1632166520000|2021-09-20 19:35:20|164.34|162.14|164.26|162.06|164.34|162.14|164.19|161.99|0
1632166530000|2021-09-20 19:35:30|164.41|162.21|164.26|162.06|164.41|162.21|164.26|162.06|0
1632166540000|2021-09-20 19:35:40|164.19|161.99|164.19|161.99|164.26|162.06|164.11|161.91|0
1632166550000|2021-09-20 19:35:50|164.26|162.06|164.26|162.06|164.26|162.06|164.11|161.91|0
1632166570000|2021-09-20 19:36:10|164.19|161.99|164.11|161.91|164.19|161.99|163.96|161.76|0
1632166580000|2021-09-20 19:36:20|164.19|161.99|168.35|166.15|168.51|166.31|164.19|161.99|0
1632166590000|2021-09-20 19:36:30|168.43|166.23|168.43|166.23|168.51|166.31|168.43|166.23|0
1632166600000|2021-09-20 19:36:40|168.51|166.31|163.9|161.7|168.51|166.31|163.9|161.7|0
1632166610000|2021-09-20 19:36:50|161.87|159.67|161.57|159.37|161.87|159.67|161.57|159.37|0
1632166620000|2021-09-20 19:37:00|161.5|159.3|161.42|159.22|161.57|159.37|161.42|159.22|0
1632166630000|2021-09-20 19:37:10|161.35|159.15|162.55|160.35|162.62|160.42|161.35|159.15|0
1632166640000|2021-09-20 19:37:20|162.4|160.2|162.4|160.2|162.4|160.2|162.4|160.2|0
1632166650000|2021-09-20 19:37:30|162.32|160.12|162.02|159.82|162.32|160.12|162.02|159.82|0
1632166660000|2021-09-20 19:37:40|162.1|159.9|162.1|159.9|162.1|159.9|162.1|159.9|0
1632166670000|2021-09-20 19:37:50|162.02|159.82|162.02|159.82|162.06|159.86|161.95|159.75|0
1632166680000|2021-09-20 19:38:00|161.87|159.67|162.32|160.12|162.32|160.12|161.87|159.67|0
1632166690000|2021-09-20 19:38:10|162.7|160.5|162.74|160.54|162.74|160.54|162.47|160.27|0
1632166700000|2021-09-20 19:38:20|162.55|160.35|162.85|160.65|162.85|160.65|162.55|160.35|0
1632166710000|2021-09-20 19:38:30|162.92|160.72|163|160.8|163|160.8|162.92|160.72|0
1632166720000|2021-09-20 19:38:40|163.08|160.88|163.3|161.1|163.3|161.1|163.08|160.88|0
1632166730000|2021-09-20 19:38:50|163.38|161.18|163.3|161.1|163.38|161.18|163.3|161.1|0
1632166740000|2021-09-20 19:39:00|163.08|160.88|163.08|160.88|163.08|160.88|162.92|160.72|0
1632166750000|2021-09-20 19:39:10|163|160.8|163.45|161.25|163.45|161.25|163|160.8|0
1632166760000|2021-09-20 19:39:20|163.38|161.18|163.68|161.48|163.68|161.48|163.38|161.18|0
1632166770000|2021-09-20 19:39:30|163.76|161.56|163.76|161.56|163.76|161.56|163.76|161.56|0
1632166780000|2021-09-20 19:39:40|163.83|161.63|163.98|161.78|163.98|161.78|163.83|161.63|0
1632166790000|2021-09-20 19:39:50|163.83|161.63|163.98|161.78|163.98|161.78|163.83|161.63|0
1632166800000|2021-09-20 19:40:00|163.6|161.4|162.85|160.65|163.6|161.4|162.85|160.65|0
1632166810000|2021-09-20 19:40:10|162.77|160.57|163|160.8|163|160.8|162.77|160.57|0
1632166820000|2021-09-20 19:40:20|163.07|160.87|163|160.8|163.07|160.87|162.85|160.65|0
1632166830000|2021-09-20 19:40:30|163.15|160.95|163.45|161.25|163.45|161.25|163.15|160.95|0
1632166840000|2021-09-20 19:40:40|163.53|161.33|163.3|161.1|163.53|161.33|163.3|161.1|0
1632166850000|2021-09-20 19:40:50|163.07|160.87|163|160.8|163.07|160.87|162.92|160.72|0
1632166860000|2021-09-20 19:41:00|163.07|160.87|163.15|160.95|163.15|160.95|163.07|160.87|0
1632166870000|2021-09-20 19:41:10|163.07|160.87|163.15|160.95|163.15|160.95|163|160.8|0
1632166880000|2021-09-20 19:41:20|162.92|160.72|163.07|160.87|163.07|160.87|162.85|160.65|0
1632166890000|2021-09-20 19:41:30|163.23|161.03|163.3|161.1|163.38|161.18|163.23|161.03|0
1632166900000|2021-09-20 19:41:40|163.23|161.03|163.22|161.02|163.23|161.03|163.15|160.95|0
1632166910000|2021-09-20 19:41:50|163.15|160.95|162.55|160.35|163.15|160.95|162.47|160.27|0
1632166920000|2021-09-20 19:42:00|162.47|160.27|162.47|160.27|162.55|160.35|162.47|160.27|0
1632166930000|2021-09-20 19:42:10|162.4|160.2|162.13|159.93|162.4|160.2|162.13|159.93|0
1632166940000|2021-09-20 19:42:20|161.95|159.75|162.25|160.05|162.25|160.05|161.95|159.75|0
1632166950000|2021-09-20 19:42:30|162.17|159.97|162.17|159.97|162.32|160.12|162.17|159.97|0
1632166960000|2021-09-20 19:42:40|162.25|160.05|161.72|159.52|162.25|160.05|161.72|159.52|0
1632166970000|2021-09-20 19:42:50|161.57|159.37|161.87|159.67|161.87|159.67|161.57|159.37|0
1632166980000|2021-09-20 19:43:00|161.83|159.63|161.94|159.74|161.94|159.74|161.83|159.63|0
1632166990000|2021-09-20 19:43:10|162.09|159.89|162.17|159.97|162.17|159.97|162.09|159.89|0
1632167000000|2021-09-20 19:43:20|162.09|159.89|162.09|159.89|162.09|159.89|162.02|159.82|0
1632167010000|2021-09-20 19:43:30|162.02|159.82|162.24|160.04|162.24|160.04|162.02|159.82|0
1632167020000|2021-09-20 19:43:40|162.32|160.12|162.17|159.97|162.39|160.19|162.17|159.97|0
1632167030000|2021-09-20 19:43:50|162.09|159.89|161.64|159.44|162.09|159.89|161.64|159.44|0
1632167040000|2021-09-20 19:44:00|161.79|159.59|161.79|159.59|161.79|159.59|161.72|159.52|0
1632167050000|2021-09-20 19:44:10|161.87|159.67|161.72|159.52|161.87|159.67|161.64|159.44|0
1632167060000|2021-09-20 19:44:20|161.64|159.44|161.57|159.37|161.64|159.44|161.49|159.29|0
1632167070000|2021-09-20 19:44:30|161.49|159.29|161.49|159.29|161.57|159.37|161.49|159.29|0
1632167080000|2021-09-20 19:44:40|161.64|159.44|161.72|159.52|161.72|159.52|161.64|159.44|0
1632167090000|2021-09-20 19:44:50|161.87|159.67|161.64|159.44|161.87|159.67|161.64|159.44|0
1632167100000|2021-09-20 19:45:00|161.57|159.37|161.49|159.29|161.57|159.37|161.49|159.29|0
1632167120000|2021-09-20 19:45:20|161.57|159.37|161.72|159.52|161.72|159.52|161.57|159.37|0
1632167130000|2021-09-20 19:45:30|161.87|159.67|161.94|159.74|161.94|159.74|161.87|159.67|0
1632167140000|2021-09-20 19:45:40|161.87|159.67|161.72|159.52|161.94|159.74|161.72|159.52|0
1632167150000|2021-09-20 19:45:50|161.64|159.44|161.49|159.29|161.64|159.44|161.49|159.29|0
1632167160000|2021-09-20 19:46:00|161.57|159.37|161.57|159.37|161.57|159.37|161.57|159.37|0
1632167170000|2021-09-20 19:46:10|161.49|159.29|161.79|159.59|161.79|159.59|161.49|159.29|0
1632167180000|2021-09-20 19:46:20|161.64|159.44|161.94|159.74|161.94|159.74|161.64|159.44|0
1632167190000|2021-09-20 19:46:30|162.09|159.89|162.09|159.89|162.09|159.89|162.02|159.82|0
1632167200000|2021-09-20 19:46:40|162.24|160.04|162.17|159.97|162.24|160.04|162.09|159.89|0
1632167210000|2021-09-20 19:46:50|162.21|160.01|162.02|159.82|162.21|160.01|162.02|159.82|0
1632167220000|2021-09-20 19:47:00|161.79|159.59|162.02|159.82|162.02|159.82|161.79|159.59|0
1632167230000|2021-09-20 19:47:10|161.87|159.67|161.57|159.37|161.87|159.67|161.57|159.37|0
1632167240000|2021-09-20 19:47:20|161.42|159.22|160.97|158.77|161.42|159.22|160.97|158.77|0
1632167250000|2021-09-20 19:47:30|160.89|158.69|160.75|158.55|160.89|158.69|160.75|158.55|0
1632167260000|2021-09-20 19:47:40|160.67|158.47|160.15|157.95|160.67|158.47|160.15|157.95|0
1632167270000|2021-09-20 19:47:50|160.3|158.1|160.37|158.17|160.37|158.17|160.3|158.1|0
1632167280000|2021-09-20 19:48:00|160.3|158.1|160.52|158.32|160.52|158.32|160.3|158.1|0
1632167290000|2021-09-20 19:48:10|160.37|158.17|160.75|158.55|160.75|158.55|160.37|158.17|0
1632167300000|2021-09-20 19:48:20|160.74|158.54|160.89|158.69|160.89|158.69|160.74|158.54|0
1632167310000|2021-09-20 19:48:30|160.82|158.62|160.89|158.69|160.97|158.77|160.82|158.62|0
1632167320000|2021-09-20 19:48:40|160.74|158.54|160.67|158.47|160.74|158.54|160.52|158.32|0
1632167330000|2021-09-20 19:48:50|160.6|158.4|160.74|158.54|160.74|158.54|160.45|158.25|0
1632167340000|2021-09-20 19:49:00|160.82|158.62|161.12|158.92|161.12|158.92|160.82|158.62|0
1632167350000|2021-09-20 19:49:10|161.19|158.99|161.04|158.84|161.19|158.99|161.04|158.84|0
1632167360000|2021-09-20 19:49:20|161.12|158.92|161.19|158.99|161.19|158.99|161.12|158.92|0
1632167370000|2021-09-20 19:49:30|160.97|158.77|160.82|158.62|160.97|158.77|160.67|158.47|0
1632167380000|2021-09-20 19:49:40|161.27|159.07|161.27|159.07|161.27|159.07|161.19|158.99|0
1632167390000|2021-09-20 19:49:50|161.12|158.92|161.19|158.99|161.19|158.99|161.12|158.92|0
1632167400000|2021-09-20 19:50:00|160.3|158.1|160.07|157.87|160.3|158.1|160.07|157.87|0
1632167410000|2021-09-20 19:50:10|160.22|158.02|159.78|157.58|160.22|158.02|159.63|157.43|0
1632167420000|2021-09-20 19:50:20|159.63|157.43|159.78|157.58|159.78|157.58|159.55|157.35|0
1632167430000|2021-09-20 19:50:30|159.48|157.28|159.26|157.06|159.48|157.28|159.18|156.98|0
1632167440000|2021-09-20 19:50:40|159.18|156.98|159.55|157.35|159.55|157.35|159.18|156.98|0
1632167450000|2021-09-20 19:50:50|159.63|157.43|159.55|157.35|159.7|157.5|159.48|157.28|0
1632167460000|2021-09-20 19:51:00|159.48|157.28|159.04|156.84|159.48|157.28|159.04|156.84|0
1632167470000|2021-09-20 19:51:10|159.11|156.91|158.81|156.61|159.11|156.91|158.81|156.61|0
1632167480000|2021-09-20 19:51:20|158.74|156.54|158.67|156.47|158.74|156.54|158.67|156.47|0
1632167490000|2021-09-20 19:51:30|158.81|156.61|158.67|156.47|158.89|156.69|158.67|156.47|0
1632167500000|2021-09-20 19:51:40|158.74|156.54|158.81|156.61|158.81|156.61|158.59|156.39|0
1632167510000|2021-09-20 19:51:50|158.74|156.54|158.59|156.39|158.74|156.54|158.59|156.39|0
1632167520000|2021-09-20 19:52:00|158.52|156.32|158.96|156.76|158.96|156.76|158.52|156.32|0
1632167530000|2021-09-20 19:52:10|159.11|156.91|159.04|156.84|159.11|156.91|159.04|156.84|0
1632167540000|2021-09-20 19:52:20|159.26|157.06|158.96|156.76|159.26|157.06|158.96|156.76|0
1632167550000|2021-09-20 19:52:30|159.03|156.83|159.03|156.83|159.03|156.83|158.96|156.76|0
1632167560000|2021-09-20 19:52:40|158.89|156.69|158.52|156.32|158.89|156.69|158.52|156.32|0
1632167570000|2021-09-20 19:52:50|158.59|156.39|158.52|156.32|158.59|156.39|158.52|156.32|0
1632167580000|2021-09-20 19:53:00|158.59|156.39|158.59|156.39|158.67|156.47|158.59|156.39|0
1632167590000|2021-09-20 19:53:10|158.67|156.47|158.59|156.39|158.67|156.47|158.59|156.39|0
1632167600000|2021-09-20 19:53:20|158.52|156.32|158.52|156.32|158.59|156.39|158.52|156.32|0
1632167610000|2021-09-20 19:53:30|158.3|156.1|158.67|156.47|158.67|156.47|158.3|156.1|0
1632167620000|2021-09-20 19:53:40|158.66|156.46|158.66|156.46|158.66|156.46|158.59|156.39|0
1632167630000|2021-09-20 19:53:50|158.59|156.39|158.37|156.17|158.59|156.39|158.37|156.17|0
1632167640000|2021-09-20 19:54:00|158.3|156.1|158.44|156.24|158.44|156.24|158.3|156.1|0
1632167650000|2021-09-20 19:54:10|158.37|156.17|158.44|156.24|158.52|156.32|158.37|156.17|0
1632167660000|2021-09-20 19:54:20|158.3|156.1|158.37|156.17|158.37|156.17|158.3|156.1|0
1632167670000|2021-09-20 19:54:30|158.3|156.1|158.15|155.95|158.3|156.1|158.15|155.95|0
1632167680000|2021-09-20 19:54:40|157.93|155.73|157.93|155.73|157.93|155.73|157.78|155.58|0
1632167690000|2021-09-20 19:54:50|158.66|156.46|158.52|156.32|158.7|156.5|158.52|156.32|0
1632167700000|2021-09-20 19:55:00|158.44|156.24|158.44|156.24|158.44|156.24|158.37|156.17|0
1632167710000|2021-09-20 19:55:10|158.07|155.87|157.85|155.65|158.07|155.87|157.78|155.58|0
1632167720000|2021-09-20 19:55:20|158.07|155.87|158|155.8|158.15|155.95|157.93|155.73|0
1632167730000|2021-09-20 19:55:30|157.78|155.58|157.71|155.51|157.85|155.65|157.71|155.51|0
1632167740000|2021-09-20 19:55:40|157.63|155.43|157.56|155.36|157.71|155.51|157.49|155.29|0
1632167750000|2021-09-20 19:55:50|157.41|155.21|157.56|155.36|157.56|155.36|157.41|155.21|0
1632167760000|2021-09-20 19:56:00|157.63|155.43|157.12|154.92|157.71|155.51|157.12|154.92|0
1632167770000|2021-09-20 19:56:10|157.27|155.07|157.34|155.14|157.34|155.14|157.19|154.99|0
1632167780000|2021-09-20 19:56:20|157.27|155.07|157.27|155.07|157.34|155.14|157.27|155.07|0
1632167790000|2021-09-20 19:56:30|157.19|154.99|157.12|154.92|157.19|154.99|157.12|154.92|0
1632167800000|2021-09-20 19:56:40|157.19|154.99|157.05|154.85|157.19|154.99|157.05|154.85|0
1632167810000|2021-09-20 19:56:50|156.9|154.7|156.97|154.77|156.97|154.77|156.9|154.7|0
1632167820000|2021-09-20 19:57:00|157.34|155.14|156.83|154.63|157.34|155.14|156.83|154.63|0
1632167830000|2021-09-20 19:57:10|156.57|154.37|156.57|154.37|156.57|154.37|156.57|154.37|0
1632167840000|2021-09-20 19:57:20|156.61|154.41|156.39|154.19|156.61|154.41|156.39|154.19|0
1632167850000|2021-09-20 19:57:30|156.32|154.12|156.02|153.82|156.32|154.12|156.02|153.82|0
1632167860000|2021-09-20 19:57:40|156.1|153.9|156.1|153.9|156.17|153.97|156.1|153.9|0
1632167870000|2021-09-20 19:57:50|156.17|153.97|156.1|153.9|156.24|154.04|156.1|153.9|0
1632167880000|2021-09-20 19:58:00|156.17|153.97|156.02|153.82|156.17|153.97|155.95|153.75|0
1632167890000|2021-09-20 19:58:10|155.95|153.75|156.1|153.9|156.24|154.04|155.95|153.75|0
1632167900000|2021-09-20 19:58:20|156.02|153.82|155.88|153.68|156.1|153.9|155.88|153.68|0
1632167910000|2021-09-20 19:58:30|155.95|153.75|155.88|153.68|155.95|153.75|155.73|153.53|0
1632167920000|2021-09-20 19:58:40|155.84|153.64|155.66|153.46|155.84|153.64|155.66|153.46|0
1632167930000|2021-09-20 19:58:50|155.73|153.53|155.66|153.46|155.73|153.53|155.66|153.46|0
1632167940000|2021-09-20 19:59:00|155.81|153.61|155.66|153.46|155.81|153.61|155.66|153.46|0
1632167960000|2021-09-20 19:59:20|155.73|153.53|155.88|153.68|155.88|153.68|155.73|153.53|0
1632167970000|2021-09-20 19:59:30|155.73|153.53|155.59|153.39|155.81|153.61|155.59|153.39|0
1632167990000|2021-09-20 19:59:50|155.73|153.53|156.06|153.86|156.53|154.33|155.73|153.53|0
1632168000000|2021-09-20 20:00:00|156.68|154.48|156.97|154.77|157.05|154.85|156.68|154.48|0
1632168010000|2021-09-20 20:00:10|157.26|155.06|157.41|155.21|157.48|155.28|157.26|155.06|0
1632168020000|2021-09-20 20:00:20|157.34|155.14|157.04|154.84|157.34|155.14|157.04|154.84|0
1632168030000|2021-09-20 20:00:30|156.97|154.77|156.83|154.63|156.97|154.77|156.75|154.55|0
1632168040000|2021-09-20 20:00:40|156.68|154.48|156.53|154.33|156.75|154.55|156.53|154.33|0
1632168050000|2021-09-20 20:00:50|156.9|154.7|156.75|154.55|156.9|154.7|156.75|154.55|0
1632168060000|2021-09-20 20:01:00|156.83|154.63|156.83|154.63|156.83|154.63|156.83|154.63|0
1632168070000|2021-09-20 20:01:10|156.75|154.55|156.83|154.63|156.9|154.7|156.75|154.55|0
1632168080000|2021-09-20 20:01:20|156.82|154.62|156.46|154.26|156.82|154.62|156.46|154.26|0
1632168090000|2021-09-20 20:01:30|156.53|154.33|156.61|154.41|156.68|154.48|156.46|154.26|0
1632168100000|2021-09-20 20:01:40|156.53|154.33|156.17|153.97|156.53|154.33|156.17|153.97|0
1632168110000|2021-09-20 20:01:50|156.1|153.9|156.24|154.04|156.31|154.11|156.1|153.9|0
1632168120000|2021-09-20 20:02:00|156.31|154.11|156.17|153.97|156.39|154.19|156.17|153.97|0
1632168130000|2021-09-20 20:02:10|156.31|154.11|156.31|154.11|156.31|154.11|156.24|154.04|0
1632168140000|2021-09-20 20:02:20|156.17|153.97|156.24|154.04|156.24|154.04|156.09|153.89|0
1632168160000|2021-09-20 20:02:40|156.31|154.11|156.31|154.11|156.31|154.11|156.24|154.04|0
1632168170000|2021-09-20 20:02:50|156.39|154.19|156.39|154.19|156.39|154.19|156.24|154.04|0
1632168180000|2021-09-20 20:03:00|156.31|154.11|156.24|154.04|156.31|154.11|156.24|154.04|0
1632168190000|2021-09-20 20:03:10|156.28|154.08|156.02|153.82|156.28|154.08|156.02|153.82|0
1632168200000|2021-09-20 20:03:20|156.09|153.89|156.02|153.82|156.09|153.89|155.95|153.75|0
1632168210000|2021-09-20 20:03:30|155.99|153.79|156.02|153.82|156.02|153.82|155.99|153.79|0
1632168220000|2021-09-20 20:03:40|156.09|153.89|156.09|153.89|156.09|153.89|156.02|153.82|0
1632168230000|2021-09-20 20:03:50|156.02|153.82|155.88|153.68|156.02|153.82|155.88|153.68|0
1632168240000|2021-09-20 20:04:00|155.8|153.6|155.88|153.68|155.88|153.68|155.8|153.6|0
1632168250000|2021-09-20 20:04:10|155.8|153.6|156.09|153.89|156.09|153.89|155.8|153.6|0
1632168260000|2021-09-20 20:04:20|155.95|153.75|156.02|153.82|156.02|153.82|155.95|153.75|0
1632168270000|2021-09-20 20:04:30|156.09|153.89|156.09|153.89|156.09|153.89|156.02|153.82|0
1632168280000|2021-09-20 20:04:40|156.02|153.82|156.02|153.82|156.02|153.82|155.95|153.75|0
1632168290000|2021-09-20 20:04:50|155.95|153.75|156.09|153.89|156.09|153.89|155.95|153.75|0
1632168300000|2021-09-20 20:05:00|156.24|154.04|156.6|154.4|156.6|154.4|156.24|154.04|0
1632168310000|2021-09-20 20:05:10|156.68|154.48|156.9|154.7|156.9|154.7|156.68|154.48|0
1632168320000|2021-09-20 20:05:20|156.75|154.55|156.75|154.55|156.75|154.55|156.68|154.48|0
1632168330000|2021-09-20 20:05:30|156.82|154.62|156.82|154.62|156.82|154.62|156.75|154.55|0
1632168340000|2021-09-20 20:05:40|156.75|154.55|156.6|154.4|156.75|154.55|156.5|154.3|0
1632168350000|2021-09-20 20:05:50|156.53|154.33|156.46|154.26|156.53|154.33|156.46|154.26|0
1632168360000|2021-09-20 20:06:00|156.53|154.33|159.89|157.69|159.89|157.69|156.53|154.33|0
1632168370000|2021-09-20 20:06:10|160.04|157.84|159.97|157.77|160.04|157.84|159.97|157.77|0
1632168380000|2021-09-20 20:06:20|159.82|157.62|159.82|157.62|159.97|157.77|159.82|157.62|0
1632168390000|2021-09-20 20:06:30|159.89|157.69|160.04|157.84|160.04|157.84|159.89|157.69|0
1632168400000|2021-09-20 20:06:40|160.11|157.91|160.04|157.84|160.11|157.91|160.04|157.84|0
1632168410000|2021-09-20 20:06:50|159.97|157.77|160.04|157.84|160.04|157.84|159.97|157.77|0
1632168420000|2021-09-20 20:07:00|155.94|153.74|156.16|153.96|156.16|153.96|155.94|153.74|0
1632168430000|2021-09-20 20:07:10|156.23|154.03|154.15|151.95|156.23|154.03|154.07|151.87|0
1632168440000|2021-09-20 20:07:20|154.07|151.87|154.15|151.95|154.15|151.95|154.07|151.87|0
1632168450000|2021-09-20 20:07:30|154.22|152.02|154.58|152.38|154.58|152.38|154.22|152.02|0
1632168460000|2021-09-20 20:07:40|154.51|152.31|154.66|152.46|154.66|152.46|154.51|152.31|0
1632168470000|2021-09-20 20:07:50|154.8|152.6|154.8|152.6|154.88|152.68|154.8|152.6|0
1632168480000|2021-09-20 20:08:00|154.87|152.67|155.02|152.82|155.02|152.82|154.87|152.67|0
1632168490000|2021-09-20 20:08:10|155.09|152.89|155.24|153.04|155.24|153.04|155.09|152.89|0
1632168500000|2021-09-20 20:08:20|155.17|152.97|155.17|152.97|155.17|152.97|155.17|152.97|0
1632168510000|2021-09-20 20:08:30|155.24|153.04|155.53|153.33|155.53|153.33|155.24|153.04|0
1632168520000|2021-09-20 20:08:40|155.68|153.48|155.68|153.48|155.68|153.48|155.61|153.41|0
1632168530000|2021-09-20 20:08:50|155.75|153.55|155.83|153.63|155.9|153.7|155.75|153.55|0
1632168540000|2021-09-20 20:09:00|155.9|153.7|155.83|153.63|155.9|153.7|155.75|153.55|0
1632168550000|2021-09-20 20:09:10|155.9|153.7|155.97|153.77|155.97|153.77|155.9|153.7|0
1632168560000|2021-09-20 20:09:20|156.12|153.92|156.12|153.92|156.2|154|156.12|153.92|0
1632168570000|2021-09-20 20:09:30|156.2|154|156.34|154.14|156.34|154.14|156.2|154|0
1632168580000|2021-09-20 20:09:40|156.42|154.22|156.42|154.22|156.42|154.22|156.34|154.14|0
1632168590000|2021-09-20 20:09:50|156.34|154.14|156.12|153.92|156.34|154.14|156.12|153.92|0
1632168600000|2021-09-20 20:10:00|156.05|153.85|156.49|154.29|156.49|154.29|156.05|153.85|0
1632168610000|2021-09-20 20:10:10|156.71|154.51|156.56|154.36|156.86|154.66|156.56|154.36|0
1632168620000|2021-09-20 20:10:20|156.64|154.44|156.56|154.36|156.64|154.44|156.56|154.36|0
1632168630000|2021-09-20 20:10:30|156.42|154.22|156.64|154.44|156.64|154.44|156.42|154.22|0
1632168640000|2021-09-20 20:10:40|156.56|154.36|156.56|154.36|156.56|154.36|156.56|154.36|0
1632168650000|2021-09-20 20:10:50|156.64|154.44|156.64|154.44|156.64|154.44|156.56|154.36|0
1632168660000|2021-09-20 20:11:00|156.56|154.36|156.56|154.36|156.56|154.36|156.49|154.29|0
1632168670000|2021-09-20 20:11:10|156.42|154.22|156.42|154.22|156.42|154.22|156.34|154.14|0
1632168680000|2021-09-20 20:11:20|156.64|154.44|156.42|154.22|156.64|154.44|156.42|154.22|0
1632168690000|2021-09-20 20:11:30|156.34|154.14|156.27|154.07|156.34|154.14|156.27|154.07|0
1632168700000|2021-09-20 20:11:40|156.34|154.14|156.27|154.07|156.42|154.22|156.27|154.07|0
1632168710000|2021-09-20 20:11:50|156.34|154.14|156.19|153.99|156.34|154.14|156.19|153.99|0
1632168720000|2021-09-20 20:12:00|156.27|154.07|156.27|154.07|156.27|154.07|156.19|153.99|0
1632168730000|2021-09-20 20:12:10|156.12|153.92|156.19|153.99|156.19|153.99|156.12|153.92|0
1632168740000|2021-09-20 20:12:20|156.27|154.07|156.19|153.99|156.34|154.14|156.19|153.99|0
1632168750000|2021-09-20 20:12:30|156.12|153.92|156.19|153.99|156.19|153.99|156.12|153.92|0
1632168760000|2021-09-20 20:12:40|156.12|153.92|156.19|153.99|156.19|153.99|156.12|153.92|0
1632168770000|2021-09-20 20:12:50|156.05|153.85|156.05|153.85|156.12|153.92|156.05|153.85|0
1632168780000|2021-09-20 20:13:00|156.12|153.92|156.08|153.88|156.12|153.92|156.08|153.88|0
1632168790000|2021-09-20 20:13:10|155.9|153.7|155.53|153.33|155.9|153.7|155.46|153.26|0
1632168800000|2021-09-20 20:13:20|155.38|153.18|155.38|153.18|155.38|153.18|155.31|153.11|0
1632168810000|2021-09-20 20:13:30|155.46|153.26|155.16|152.96|155.46|153.26|155.16|152.96|0
1632168820000|2021-09-20 20:13:40|155.31|153.11|155.46|153.26|155.46|153.26|155.31|153.11|0
1632168830000|2021-09-20 20:13:50|155.16|152.96|155.16|152.96|155.16|152.96|155.16|152.96|0
1632168840000|2021-09-20 20:14:00|155.46|153.26|155.53|153.33|155.6|153.4|155.46|153.26|0
1632168850000|2021-09-20 20:14:10|155.38|153.18|155.53|153.33|155.6|153.4|155.38|153.18|0
1632168860000|2021-09-20 20:14:20|155.24|153.04|155.24|153.04|155.24|153.04|155.24|153.04|0
1632168870000|2021-09-20 20:14:30|155.31|153.11|155.5|153.3|155.68|153.48|155.31|153.11|0
1632168880000|2021-09-20 20:14:40|155.38|153.18|155.46|153.26|155.46|153.26|155.38|153.18|0
1632168890000|2021-09-20 20:14:50|155.53|153.33|155.53|153.33|155.53|153.33|155.46|153.26|0
1632168930000|2021-09-20 20:15:30|155.66|153.06|155.51|152.91|155.66|153.06|155.51|152.91|0
1632168940000|2021-09-20 20:15:40|155.58|152.98|155.51|152.91|155.58|152.98|155.51|152.91|0
1632168950000|2021-09-20 20:15:50|155.58|152.98|155.51|152.91|155.58|152.98|155.51|152.91|0
1632168960000|2021-09-20 20:16:00|155.58|152.98|155.58|152.98|155.66|153.06|155.58|152.98|0
1632168970000|2021-09-20 20:16:10|155.51|152.91|155.44|152.84|155.51|152.91|155.44|152.84|0
1632168990000|2021-09-20 20:16:30|155.36|152.76|155.29|152.69|155.36|152.76|155.22|152.62|0
1632169000000|2021-09-20 20:16:40|155|152.4|155.07|152.47|155.07|152.47|155|152.4|0
1632169010000|2021-09-20 20:16:50|155.04|152.44|155.07|152.47|155.07|152.47|155.04|152.44|0
1632169020000|2021-09-20 20:17:00|155|152.4|155.07|152.47|155.07|152.47|155|152.4|0
1632169030000|2021-09-20 20:17:10|155|152.4|155|152.4|155|152.4|155|152.4|0
1632169040000|2021-09-20 20:17:20|154.92|152.32|155.07|152.47|155.07|152.47|154.92|152.32|0
1632169050000|2021-09-20 20:17:30|155|152.4|155.07|152.47|155.07|152.47|155|152.4|0
1632169060000|2021-09-20 20:17:40|155.14|152.54|155.07|152.47|155.14|152.54|155.07|152.47|0
1632169070000|2021-09-20 20:17:50|155.22|152.62|155.22|152.62|155.22|152.62|155.14|152.54|0
1632169080000|2021-09-20 20:18:00|155.25|152.65|155.14|152.54|155.25|152.65|155.14|152.54|0
1632169090000|2021-09-20 20:18:10|155.22|152.62|155.22|152.62|155.22|152.62|155.22|152.62|0
1632169100000|2021-09-20 20:18:20|155.25|152.65|155.14|152.54|155.25|152.65|155.14|152.54|0
1632169110000|2021-09-20 20:18:30|155.22|152.62|155.22|152.62|155.22|152.62|155.22|152.62|0
1632169120000|2021-09-20 20:18:40|155.14|152.54|155.29|152.69|155.29|152.69|155.14|152.54|0
1632169140000|2021-09-20 20:19:00|155.36|152.76|155.36|152.76|155.44|152.84|155.36|152.76|0
1632169150000|2021-09-20 20:19:10|155.44|152.84|155.66|153.06|155.66|153.06|155.44|152.84|0
1632169160000|2021-09-20 20:19:20|155.58|152.98|155.55|152.95|155.58|152.98|155.55|152.95|0
1632169170000|2021-09-20 20:19:30|155.44|152.84|155.51|152.91|155.51|152.91|155.44|152.84|0
1632169180000|2021-09-20 20:19:40|155.66|153.06|155.66|153.06|155.66|153.06|155.66|153.06|0
1632169190000|2021-09-20 20:19:50|155.58|152.98|155.51|152.91|155.58|152.98|155.51|152.91|0
1632169200000|2021-09-20 20:20:00|155.62|153.02|155.65|153.05|155.65|153.05|155.62|153.02|0
1632169220000|2021-09-20 20:20:20|155.62|153.02|155.58|152.98|155.62|153.02|155.58|152.98|0
1632169230000|2021-09-20 20:20:30|155.43|152.83|155.58|152.98|155.58|152.98|155.43|152.83|0
1632169240000|2021-09-20 20:20:40|155.51|152.91|155.51|152.91|155.51|152.91|155.43|152.83|0
1632169250000|2021-09-20 20:20:50|155.43|152.83|155.36|152.76|155.47|152.87|155.36|152.76|0
1632169260000|2021-09-20 20:21:00|155.21|152.61|155.14|152.54|155.21|152.61|155.14|152.54|0
1632169270000|2021-09-20 20:21:10|155.21|152.61|155.21|152.61|155.21|152.61|155.21|152.61|0
1632169280000|2021-09-20 20:21:20|155.29|152.69|155.29|152.69|155.29|152.69|155.29|152.69|0
1632169290000|2021-09-20 20:21:30|155.43|152.83|155.43|152.83|155.43|152.83|155.43|152.83|0
1632169300000|2021-09-20 20:21:40|155.47|152.87|155.43|152.83|155.51|152.91|155.43|152.83|0
1632169310000|2021-09-20 20:21:50|155.51|152.91|155.51|152.91|155.51|152.91|155.51|152.91|0
1632169320000|2021-09-20 20:22:00|155.43|152.83|155.47|152.87|155.55|152.95|155.43|152.83|0
1632169330000|2021-09-20 20:22:10|155.51|152.91|155.65|153.05|155.65|153.05|155.51|152.91|0
1632169340000|2021-09-20 20:22:20|155.58|152.98|155.58|152.98|155.58|152.98|155.51|152.91|0
1632169350000|2021-09-20 20:22:30|155.51|152.91|155.51|152.91|155.51|152.91|155.51|152.91|0
1632169360000|2021-09-20 20:22:40|155.43|152.83|155.43|152.83|155.43|152.83|155.43|152.83|0
1632169370000|2021-09-20 20:22:50|155.29|152.69|155.21|152.61|155.29|152.69|155.21|152.61|0
1632169380000|2021-09-20 20:23:00|155.29|152.69|155.36|152.76|155.36|152.76|155.29|152.69|0
1632169390000|2021-09-20 20:23:10|155.32|152.72|155.29|152.69|155.32|152.72|155.29|152.69|0
1632169410000|2021-09-20 20:23:30|155.36|152.76|155.29|152.69|155.36|152.76|155.29|152.69|0
1632169420000|2021-09-20 20:23:40|155.32|152.72|155.32|152.72|155.32|152.72|155.29|152.69|0
1632169430000|2021-09-20 20:23:50|155.36|152.76|155.36|152.76|155.36|152.76|155.32|152.72|0
1632169440000|2021-09-20 20:24:00|155.21|152.61|155.18|152.58|155.21|152.61|155.14|152.54|0
1632169450000|2021-09-20 20:24:10|155.21|152.61|155.14|152.54|155.21|152.61|155.14|152.54|0
1632169460000|2021-09-20 20:24:20|155.18|152.58|155.14|152.54|155.18|152.58|155.14|152.54|0
1632169470000|2021-09-20 20:24:30|154.99|152.39|154.99|152.39|154.99|152.39|154.99|152.39|0
1632169480000|2021-09-20 20:24:40|155.07|152.47|155.03|152.43|155.14|152.54|155.03|152.43|0
1632169490000|2021-09-20 20:24:50|155.14|152.54|155.21|152.61|155.21|152.61|155.1|152.5|0
1632169500000|2021-09-20 20:25:00|155.29|152.69|155.32|152.72|155.36|152.76|155.29|152.69|0
1632169510000|2021-09-20 20:25:10|155.36|152.76|155.43|152.83|155.43|152.83|155.36|152.76|0
1632169520000|2021-09-20 20:25:20|155.36|152.76|155.29|152.69|155.43|152.83|155.29|152.69|0
1632169540000|2021-09-20 20:25:40|155.32|152.72|155.43|152.83|155.43|152.83|155.32|152.72|0
1632169560000|2021-09-20 20:26:00|155.51|152.91|155.51|152.91|155.58|152.98|155.51|152.91|0
1632169570000|2021-09-20 20:26:10|155.43|152.83|155.65|153.05|155.65|153.05|155.43|152.83|0
1632169580000|2021-09-20 20:26:20|155.62|153.02|155.65|153.05|155.65|153.05|155.58|152.98|0
1632169590000|2021-09-20 20:26:30|155.73|153.13|155.8|153.2|155.8|153.2|155.72|153.12|0
1632169600000|2021-09-20 20:26:40|155.65|153.05|155.65|153.05|155.65|153.05|155.58|152.98|0
1632169610000|2021-09-20 20:26:50|155.72|153.12|155.72|153.12|155.72|153.12|155.69|153.09|0
1632169620000|2021-09-20 20:27:00|155.76|153.16|155.8|153.2|155.8|153.2|155.76|153.16|0
1632169630000|2021-09-20 20:27:10|155.87|153.27|155.8|153.2|155.87|153.27|155.8|153.2|0
1632169640000|2021-09-20 20:27:20|155.62|153.02|155.87|153.27|155.87|153.27|155.62|153.02|0
1632169650000|2021-09-20 20:27:30|155.94|153.34|155.94|153.34|155.94|153.34|155.87|153.27|0
1632169660000|2021-09-20 20:27:40|155.87|153.27|155.87|153.27|155.87|153.27|155.87|153.27|0
1632169670000|2021-09-20 20:27:50|155.91|153.31|155.76|153.16|155.91|153.31|155.72|153.12|0
1632169680000|2021-09-20 20:28:00|155.8|153.2|155.91|153.31|155.91|153.31|155.8|153.2|0
1632169690000|2021-09-20 20:28:10|155.94|153.34|155.72|153.12|155.94|153.34|155.72|153.12|0
1632169710000|2021-09-20 20:28:30|155.65|153.05|155.58|152.98|155.65|153.05|155.58|152.98|0
1632169720000|2021-09-20 20:28:40|155.62|153.02|155.58|152.98|155.65|153.05|155.58|152.98|0
1632169730000|2021-09-20 20:28:50|155.65|153.05|155.58|152.98|155.65|153.05|155.58|152.98|0
1632169750000|2021-09-20 20:29:10|155.65|153.05|155.65|153.05|155.65|153.05|155.65|153.05|0
1632169760000|2021-09-20 20:29:20|155.69|153.09|155.65|153.05|155.69|153.09|155.65|153.05|0
1632169770000|2021-09-20 20:29:30|155.69|153.09|155.36|152.76|155.69|153.09|155.36|152.76|0
1632169780000|2021-09-20 20:29:40|155.43|152.83|155.36|152.76|155.43|152.83|155.36|152.76|0
1632169790000|2021-09-20 20:29:50|155.32|152.72|155.36|152.76|155.36|152.76|155.32|152.72|0
1632169800000|2021-09-20 20:30:00|155.28|152.68|155.14|152.54|155.28|152.68|155.14|152.54|0
1632169810000|2021-09-20 20:30:10|155.21|152.61|155.14|152.54|155.21|152.61|155.14|152.54|0
1632169820000|2021-09-20 20:30:20|155.06|152.46|155.06|152.46|155.06|152.46|155.06|152.46|0
1632169840000|2021-09-20 20:30:40|155.14|152.54|155.06|152.46|155.14|152.54|155.06|152.46|0
1632169850000|2021-09-20 20:30:50|154.99|152.39|154.99|152.39|154.99|152.39|154.99|152.39|0
1632169860000|2021-09-20 20:31:00|155.06|152.46|155.06|152.46|155.06|152.46|155.06|152.46|0
1632169870000|2021-09-20 20:31:10|155.21|152.61|155.28|152.68|155.28|152.68|155.21|152.61|0
1632169880000|2021-09-20 20:31:20|155.21|152.61|154.84|152.24|155.25|152.65|154.84|152.24|0
1632169890000|2021-09-20 20:31:30|154.77|152.17|154.77|152.17|154.77|152.17|154.7|152.1|0
1632169900000|2021-09-20 20:31:40|154.7|152.1|154.77|152.17|154.77|152.17|154.7|152.1|0
1632169920000|2021-09-20 20:32:00|154.81|152.21|154.81|152.21|154.81|152.21|154.81|152.21|0
1632169930000|2021-09-20 20:32:10|154.84|152.24|154.84|152.24|154.84|152.24|154.77|152.17|0
1632169940000|2021-09-20 20:32:20|154.77|152.17|154.7|152.1|154.84|152.24|154.7|152.1|0
1632169950000|2021-09-20 20:32:30|154.62|152.02|154.62|152.02|154.62|152.02|154.62|152.02|0
1632169960000|2021-09-20 20:32:40|154.7|152.1|154.7|152.1|154.7|152.1|154.66|152.06|0
1632169970000|2021-09-20 20:32:50|154.62|152.02|154.7|152.1|154.7|152.1|154.62|152.02|0
1632169980000|2021-09-20 20:33:00|154.62|152.02|154.66|152.06|154.66|152.06|154.62|152.02|0
1632169990000|2021-09-20 20:33:10|154.7|152.1|154.84|152.24|154.84|152.24|154.7|152.1|0
1632170000000|2021-09-20 20:33:20|154.77|152.17|154.84|152.24|154.84|152.24|154.77|152.17|0
1632170010000|2021-09-20 20:33:30|154.77|152.17|154.84|152.24|154.84|152.24|154.77|152.17|0
1632170070000|2021-09-20 20:34:30|155.13|152.53|155.06|152.46|155.13|152.53|155.06|152.46|0
1632170080000|2021-09-20 20:34:40|155.13|152.53|155.13|152.53|155.13|152.53|155.13|152.53|0
1632170090000|2021-09-20 20:34:50|155.06|152.46|155.06|152.46|155.13|152.53|155.06|152.46|0
1632170100000|2021-09-20 20:35:00|154.99|152.39|154.91|152.31|154.99|152.39|154.84|152.24|0
1632170130000|2021-09-20 20:35:30|154.99|152.39|155.13|152.53|155.13|152.53|154.99|152.39|0
1632170140000|2021-09-20 20:35:40|155.21|152.61|155.06|152.46|155.21|152.61|155.06|152.46|0
1632170150000|2021-09-20 20:35:50|155.13|152.53|155.28|152.68|155.28|152.68|155.13|152.53|0
1632170160000|2021-09-20 20:36:00|155.21|152.61|155.13|152.53|155.21|152.61|155.13|152.53|0
1632170170000|2021-09-20 20:36:10|155.06|152.46|155.35|152.75|155.35|152.75|155.06|152.46|0
1632170180000|2021-09-20 20:36:20|155.43|152.83|155.43|152.83|155.43|152.83|155.35|152.75|0
1632170190000|2021-09-20 20:36:30|155.5|152.9|155.43|152.83|155.5|152.9|155.43|152.83|0
1632170200000|2021-09-20 20:36:40|155.46|152.86|155.28|152.68|155.46|152.86|155.21|152.61|0
1632170210000|2021-09-20 20:36:50|155.35|152.75|155.35|152.75|155.35|152.75|155.35|152.75|0
1632170230000|2021-09-20 20:37:10|155.43|152.83|155.5|152.9|155.5|152.9|155.43|152.83|0
1632170240000|2021-09-20 20:37:20|155.46|152.86|155.46|152.86|155.46|152.86|155.46|152.86|0
1632170250000|2021-09-20 20:37:30|155.5|152.9|155.5|152.9|155.5|152.9|155.5|152.9|0
1632170260000|2021-09-20 20:37:40|155.43|152.83|155.43|152.83|155.43|152.83|155.43|152.83|0
1632170270000|2021-09-20 20:37:50|155.5|152.9|155.5|152.9|155.5|152.9|155.5|152.9|0
1632170280000|2021-09-20 20:38:00|155.43|152.83|155.43|152.83|155.43|152.83|155.43|152.83|0
1632170310000|2021-09-20 20:38:30|155.28|152.68|155.28|152.68|155.28|152.68|155.28|152.68|0
1632170320000|2021-09-20 20:38:40|155.21|152.61|155.28|152.68|155.28|152.68|155.21|152.61|0
1632170370000|2021-09-20 20:39:30|155.21|152.61|155.28|152.68|155.28|152.68|155.21|152.61|0
1632170420000|2021-09-20 20:40:20|155.2|152.6|155.28|152.68|155.28|152.68|155.2|152.6|0
1632170430000|2021-09-20 20:40:30|155.24|152.64|155.2|152.6|155.24|152.64|155.2|152.6|0
1632170470000|2021-09-20 20:41:10|155.28|152.68|155.28|152.68|155.28|152.68|155.28|152.68|0
1632170520000|2021-09-20 20:42:00|155.35|152.75|155.42|152.82|155.42|152.82|155.35|152.75|0
1632170540000|2021-09-20 20:42:20|155.35|152.75|155.5|152.9|155.5|152.9|155.35|152.75|0
1632170550000|2021-09-20 20:42:30|155.57|152.97|155.57|152.97|155.57|152.97|155.57|152.97|0
1632170560000|2021-09-20 20:42:40|155.5|152.9|155.5|152.9|155.5|152.9|155.5|152.9|0
1632170590000|2021-09-20 20:43:10|155.13|152.53|155.13|152.53|155.13|152.53|155.13|152.53|0
1632170600000|2021-09-20 20:43:20|155.06|152.46|155.13|152.53|155.13|152.53|155.06|152.46|0
1632170610000|2021-09-20 20:43:30|155.2|152.6|155.2|152.6|155.2|152.6|155.2|152.6|0
1632170630000|2021-09-20 20:43:50|155.13|152.53|155.13|152.53|155.13|152.53|155.06|152.46|0
1632170650000|2021-09-20 20:44:10|155.06|152.46|154.98|152.38|155.06|152.46|154.98|152.38|0
1632170670000|2021-09-20 20:44:30|155.06|152.46|155.06|152.46|155.06|152.46|155.06|152.46|0
1632170680000|2021-09-20 20:44:40|154.98|152.38|154.84|152.24|154.98|152.38|154.84|152.24|0
1632170690000|2021-09-20 20:44:50|154.87|152.27|154.91|152.31|154.91|152.31|154.87|152.27|0
1632170700000|2021-09-20 20:45:00|154.84|152.24|154.84|152.24|154.84|152.24|154.84|152.24|0
1632170710000|2021-09-20 20:45:10|154.91|152.31|154.84|152.24|154.91|152.31|154.84|152.24|0
1632170750000|2021-09-20 20:45:50|154.76|152.16|154.62|152.02|154.76|152.16|154.62|152.02|0
1632170760000|2021-09-20 20:46:00|154.69|152.09|154.76|152.16|154.76|152.16|154.69|152.09|0
1632170780000|2021-09-20 20:46:20|154.84|152.24|154.91|152.31|154.91|152.31|154.84|152.24|0
1632170800000|2021-09-20 20:46:40|154.84|152.24|154.84|152.24|154.84|152.24|154.84|152.24|0
1632170810000|2021-09-20 20:46:50|155.06|152.46|155.06|152.46|155.06|152.46|155.06|152.46|0
1632170830000|2021-09-20 20:47:10|155.13|152.53|155.13|152.53|155.13|152.53|155.13|152.53|0
1632170850000|2021-09-20 20:47:30|155.05|152.45|155.05|152.45|155.05|152.45|155.05|152.45|0
1632170860000|2021-09-20 20:47:40|155.13|152.53|155.2|152.6|155.2|152.6|155.13|152.53|0
1632170870000|2021-09-20 20:47:50|155.27|152.67|155.27|152.67|155.27|152.67|155.27|152.67|0
1632170880000|2021-09-20 20:48:00|155.35|152.75|155.27|152.67|155.35|152.75|155.27|152.67|0
1632170890000|2021-09-20 20:48:10|155.2|152.6|155.13|152.53|155.2|152.6|155.13|152.53|0
1632170900000|2021-09-20 20:48:20|155.2|152.6|155.2|152.6|155.2|152.6|155.2|152.6|0
1632170920000|2021-09-20 20:48:40|155.42|152.82|155.39|152.79|155.42|152.82|155.39|152.79|0
1632170930000|2021-09-20 20:48:50|155.42|152.82|155.35|152.75|155.42|152.82|155.35|152.75|0
1632170940000|2021-09-20 20:49:00|155.42|152.82|155.49|152.89|155.49|152.89|155.42|152.82|0
1632170960000|2021-09-20 20:49:20|155.71|153.11|155.53|152.93|155.71|153.11|155.49|152.89|0
1632170970000|2021-09-20 20:49:30|155.49|152.89|155.49|152.89|155.49|152.89|155.49|152.89|0
1632170980000|2021-09-20 20:49:40|155.57|152.97|155.64|153.04|155.64|153.04|155.57|152.97|0
1632170990000|2021-09-20 20:49:50|155.71|153.11|155.57|152.97|155.71|153.11|155.49|152.89|0
1632171000000|2021-09-20 20:50:00|155.64|153.04|155.64|153.04|155.64|153.04|155.64|153.04|0
1632171010000|2021-09-20 20:50:10|155.57|152.97|155.49|152.89|155.57|152.97|155.49|152.89|0
1632171020000|2021-09-20 20:50:20|155.42|152.82|155.35|152.75|155.42|152.82|155.35|152.75|0
1632171030000|2021-09-20 20:50:30|155.27|152.67|155.27|152.67|155.27|152.67|155.27|152.67|0
1632171050000|2021-09-20 20:50:50|155.2|152.6|155.2|152.6|155.2|152.6|155.2|152.6|0
1632171060000|2021-09-20 20:51:00|155.13|152.53|155.13|152.53|155.13|152.53|155.13|152.53|0
1632171080000|2021-09-20 20:51:20|155.05|152.45|155.05|152.45|155.05|152.45|155.05|152.45|0
1632171100000|2021-09-20 20:51:40|154.98|152.38|155.2|152.6|155.2|152.6|154.98|152.38|0
1632171110000|2021-09-20 20:51:50|155.13|152.53|155.13|152.53|155.13|152.53|155.13|152.53|0
1632171120000|2021-09-20 20:52:00|155.05|152.45|155.13|152.53|155.13|152.53|155.05|152.45|0
1632171130000|2021-09-20 20:52:10|155.2|152.6|155.2|152.6|155.2|152.6|155.2|152.6|0
1632171140000|2021-09-20 20:52:20|155.27|152.67|155.27|152.67|155.27|152.67|155.27|152.67|0
1632171150000|2021-09-20 20:52:30|155.35|152.75|155.13|152.53|155.35|152.75|155.13|152.53|0
1632171160000|2021-09-20 20:52:40|155.05|152.45|155.13|152.53|155.13|152.53|155.05|152.45|0
1632171170000|2021-09-20 20:52:50|155.09|152.49|155.09|152.49|155.09|152.49|155.09|152.49|0
1632171180000|2021-09-20 20:53:00|155.13|152.53|155.13|152.53|155.13|152.53|155.05|152.45|0
1632171200000|2021-09-20 20:53:20|155.09|152.49|154.98|152.38|155.09|152.49|154.91|152.31|0
1632171210000|2021-09-20 20:53:30|155.02|152.42|155.05|152.45|155.05|152.45|155.02|152.42|0
1632171220000|2021-09-20 20:53:40|155.09|152.49|155.12|152.52|155.12|152.52|155.09|152.49|0
1632171230000|2021-09-20 20:53:50|155.05|152.45|155.05|152.45|155.05|152.45|155.05|152.45|0
1632171240000|2021-09-20 20:54:00|154.91|152.31|154.98|152.38|155.05|152.45|154.91|152.31|0
1632171250000|2021-09-20 20:54:10|154.91|152.31|154.98|152.38|154.98|152.38|154.91|152.31|0
1632171270000|2021-09-20 20:54:30|155.12|152.52|155.12|152.52|155.2|152.6|155.12|152.52|0
1632171280000|2021-09-20 20:54:40|155.2|152.6|155.2|152.6|155.2|152.6|155.2|152.6|0
1632171290000|2021-09-20 20:54:50|155.05|152.45|155.09|152.49|155.12|152.52|155.05|152.45|0
1632171300000|2021-09-20 20:55:00|155.12|152.52|155.27|152.67|155.27|152.67|155.12|152.52|0
1632171310000|2021-09-20 20:55:10|155.24|152.64|155.2|152.6|155.24|152.64|155.2|152.6|0
1632171330000|2021-09-20 20:55:30|155.27|152.67|155.27|152.67|155.27|152.67|155.27|152.67|0
1632171350000|2021-09-20 20:55:50|155.24|152.64|155.2|152.6|155.24|152.64|155.2|152.6|0
1632171360000|2021-09-20 20:56:00|155.34|152.74|155.23|152.63|155.34|152.74|155.23|152.63|0
1632171370000|2021-09-20 20:56:10|155.2|152.6|155.23|152.63|155.23|152.63|155.2|152.6|0
1632171380000|2021-09-20 20:56:20|155.2|152.6|155.2|152.6|155.2|152.6|155.2|152.6|0
1632171390000|2021-09-20 20:56:30|155.05|152.45|155.05|152.45|155.05|152.45|155.05|152.45|0
1632171400000|2021-09-20 20:56:40|154.98|152.38|155.05|152.45|155.05|152.45|154.98|152.38|0
1632171410000|2021-09-20 20:56:50|154.98|152.38|154.98|152.38|154.98|152.38|154.98|152.38|0
1632171440000|2021-09-20 20:57:20|154.87|152.27|154.9|152.3|154.9|152.3|154.87|152.27|0
1632171460000|2021-09-20 20:57:40|154.98|152.38|154.98|152.38|154.98|152.38|154.98|152.38|0
1632171470000|2021-09-20 20:57:50|154.9|152.3|154.9|152.3|154.9|152.3|154.9|152.3|0
1632171480000|2021-09-20 20:58:00|155.05|152.45|155.05|152.45|155.05|152.45|155.05|152.45|0
1632171490000|2021-09-20 20:58:10|154.9|152.3|155.05|152.45|155.05|152.45|154.9|152.3|0
1632171500000|2021-09-20 20:58:20|154.98|152.38|154.98|152.38|155.01|152.41|154.98|152.38|0
1632171520000|2021-09-20 20:58:40|154.9|152.3|154.9|152.3|154.9|152.3|154.9|152.3|0
1632171530000|2021-09-20 20:58:50|154.98|152.38|154.9|152.3|154.98|152.38|154.9|152.3|0
1632171550000|2021-09-20 20:59:10|154.83|152.23|154.83|152.23|154.83|152.23|154.83|152.23|0
1632171560000|2021-09-20 20:59:20|154.9|152.3|154.9|152.3|154.9|152.3|154.9|152.3|0
1632171570000|2021-09-20 20:59:30|154.83|152.23|154.83|152.23|154.83|152.23|154.83|152.23|0
1632171590000|2021-09-20 20:59:50|154.79|152.19|154.87|152.27|154.87|152.27|154.79|152.19|0
1632171600000|2021-09-20 21:00:00|154.71|152.11|154.72|152.12|154.72|152.12|154.71|152.11|0
1632171610000|2021-09-20 21:00:10|154.74|152.14|154.74|152.14|154.74|152.14|154.74|152.14|0
1632171630000|2021-09-20 21:00:30|154.72|152.12|154.72|152.12|154.72|152.12|154.72|152.12|0
1632171640000|2021-09-20 21:00:40|154.66|152.06|154.66|152.06|154.66|152.06|154.66|152.06|0
1632171650000|2021-09-20 21:00:50|154.83|152.23|154.72|152.12|154.83|152.23|154.72|152.12|0
1632171670000|2021-09-20 21:01:10|154.76|152.16|154.76|152.16|154.76|152.16|154.76|152.16|0
1632171730000|2021-09-20 21:02:10|154.8|152.2|154.8|152.2|154.8|152.2|154.8|152.2|0
1632171740000|2021-09-20 21:02:20|154.79|152.19|154.79|152.19|154.8|152.2|154.79|152.19|0
1632171770000|2021-09-20 21:02:50|154.8|152.2|154.8|152.2|154.8|152.2|154.8|152.2|0
1632171780000|2021-09-20 21:03:00|154.79|152.19|154.8|152.2|154.8|152.2|154.79|152.19|0
1632171790000|2021-09-20 21:03:10|154.81|152.21|154.81|152.21|154.81|152.21|154.81|152.21|0
1632171800000|2021-09-20 21:03:20|154.79|152.19|154.79|152.19|154.79|152.19|154.79|152.19|0
1632171820000|2021-09-20 21:03:40|154.8|152.2|154.8|152.2|154.8|152.2|154.8|152.2|0
1632171880000|2021-09-20 21:04:40|154.84|152.24|154.84|152.24|154.84|152.24|154.84|152.24|0
1632171900000|2021-09-20 21:05:00|154.83|152.23|154.83|152.23|154.83|152.23|154.83|152.23|0
1632171910000|2021-09-20 21:05:10|154.77|152.17|154.77|152.17|154.77|152.17|154.77|152.17|0
1632171920000|2021-09-20 21:05:20|154.79|152.19|154.79|152.19|154.79|152.19|154.79|152.19|0
1632171930000|2021-09-20 21:05:30|154.8|152.2|154.75|152.15|154.8|152.2|154.75|152.15|0
1632171970000|2021-09-20 21:06:10|154.76|152.16|154.77|152.17|154.77|152.17|154.76|152.16|0
1632172020000|2021-09-20 21:07:00|154.74|152.14|154.74|152.14|154.74|152.14|154.74|152.14|0
1632172030000|2021-09-20 21:07:10|154.71|152.11|154.71|152.11|154.74|152.14|154.71|152.11|0
1632172160000|2021-09-20 21:09:20|154.69|152.09|154.69|152.09|154.69|152.09|154.69|152.09|0
1632172180000|2021-09-20 21:09:40|154.66|152.06|154.66|152.06|154.66|152.06|154.66|152.06|0
1632172240000|2021-09-20 21:10:40|154.61|152.01|154.6|152|154.61|152.01|154.6|152|0
1632172250000|2021-09-20 21:10:50|154.53|151.93|154.53|151.93|154.53|151.93|154.53|151.93|0
1632172290000|2021-09-20 21:11:30|154.55|151.95|154.55|151.95|154.55|151.95|154.55|151.95|0
1632172300000|2021-09-20 21:11:40|154.52|151.92|154.52|151.92|154.52|151.92|154.52|151.92|0
1632172350000|2021-09-20 21:12:30|154.53|151.93|154.53|151.93|154.53|151.93|154.53|151.93|0
1632172380000|2021-09-20 21:13:00|154.57|151.97|154.57|151.97|154.57|151.97|154.57|151.97|0
1632172410000|2021-09-20 21:13:30|154.59|151.99|154.59|151.99|154.59|151.99|154.59|151.99|0
1632172420000|2021-09-20 21:13:40|154.5|151.9|154.5|151.9|154.5|151.9|154.5|151.9|0
1632172450000|2021-09-20 21:14:10|154.49|151.89|154.49|151.89|154.49|151.89|154.49|151.89|0
1632172460000|2021-09-20 21:14:20|154.46|151.86|154.46|151.86|154.46|151.86|154.46|151.86|0
1632172470000|2021-09-20 21:14:30|154.4|151.8|154.4|151.8|154.4|151.8|154.4|151.8|0
1632172510000|2021-09-20 21:15:10|154.38|151.78|154.37|151.77|154.38|151.78|154.37|151.77|0
1632172520000|2021-09-20 21:15:20|154.3|151.7|154.3|151.7|154.3|151.7|154.3|151.7|0
1632172540000|2021-09-20 21:15:40|154.29|151.69|154.29|151.69|154.29|151.69|154.29|151.69|0
1632172550000|2021-09-20 21:15:50|154.3|151.7|154.3|151.7|154.3|151.7|154.3|151.7|0
1632172590000|2021-09-20 21:16:30|154.27|151.67|154.27|151.67|154.27|151.67|154.27|151.67|0
1632172650000|2021-09-20 21:17:30|154.19|151.59|154.19|151.59|154.19|151.59|154.19|151.59|0
1632172690000|2021-09-20 21:18:10|154.18|151.58|154.18|151.58|154.18|151.58|154.18|151.58|0
1632172700000|2021-09-20 21:18:20|154.19|151.59|154.18|151.58|154.19|151.59|154.18|151.58|0
1632172780000|2021-09-20 21:19:40|154.17|151.57|154.17|151.57|154.17|151.57|154.17|151.57|0
1632172790000|2021-09-20 21:19:50|154.14|151.54|154.14|151.54|154.14|151.54|154.14|151.54|0
1632172810000|2021-09-20 21:20:10|154.08|151.48|154.08|151.48|154.08|151.48|154.08|151.48|0
1632172840000|2021-09-20 21:20:40|154.09|151.49|154.09|151.49|154.09|151.49|154.09|151.49|0
1632172850000|2021-09-20 21:20:50|154.08|151.48|154.08|151.48|154.08|151.48|154.08|151.48|0
1632172940000|2021-09-20 21:22:20|154.04|151.44|154.08|151.48|154.08|151.48|154.04|151.44|0
1632172950000|2021-09-20 21:22:30|154.09|151.49|154.1|151.5|154.1|151.5|154.09|151.49|0
1632172970000|2021-09-20 21:22:50|154.08|151.48|154.11|151.51|154.11|151.51|154.08|151.48|0
1632173000000|2021-09-20 21:23:20|154.09|151.49|154.08|151.48|154.09|151.49|154.08|151.48|0
1632173010000|2021-09-20 21:23:30|154.1|151.5|154.1|151.5|154.1|151.5|154.1|151.5|0
1632173030000|2021-09-20 21:23:50|154.13|151.53|154.13|151.53|154.13|151.53|154.13|151.53|0
1632173040000|2021-09-20 21:24:00|154.1|151.5|154.12|151.52|154.12|151.52|154.1|151.5|0
1632173100000|2021-09-20 21:25:00|154.1|151.5|154.1|151.5|154.1|151.5|154.1|151.5|0
1632173120000|2021-09-20 21:25:20|154.17|151.57|154.17|151.57|154.17|151.57|154.17|151.57|0
1632173140000|2021-09-20 21:25:40|154.22|151.62|154.22|151.62|154.22|151.62|154.22|151.62|0
1632173150000|2021-09-20 21:25:50|154.27|151.67|154.27|151.67|154.27|151.67|154.27|151.67|0
1632173160000|2021-09-20 21:26:00|154.23|151.63|154.22|151.62|154.23|151.63|154.22|151.62|0
1632173170000|2021-09-20 21:26:10|154.28|151.68|154.28|151.68|154.28|151.68|154.28|151.68|0
1632173180000|2021-09-20 21:26:20|154.22|151.62|154.25|151.65|154.25|151.65|154.19|151.59|0
1632173190000|2021-09-20 21:26:30|154.26|151.66|154.27|151.67|154.27|151.67|154.26|151.66|0
1632173200000|2021-09-20 21:26:40|154.33|151.73|154.33|151.73|154.33|151.73|154.33|151.73|0
1632173220000|2021-09-20 21:27:00|154.31|151.71|154.31|151.71|154.31|151.71|154.31|151.71|0
1632173230000|2021-09-20 21:27:10|154.39|151.79|154.33|151.73|154.39|151.79|154.33|151.73|0
1632173240000|2021-09-20 21:27:20|154.28|151.68|154.28|151.68|154.28|151.68|154.28|151.68|0
1632173250000|2021-09-20 21:27:30|154.37|151.77|154.37|151.77|154.37|151.77|154.37|151.77|0
1632173260000|2021-09-20 21:27:40|154.39|151.79|154.46|151.86|154.46|151.86|154.39|151.79|0
1632173270000|2021-09-20 21:27:50|154.43|151.83|154.42|151.82|154.43|151.83|154.42|151.82|0
1632173280000|2021-09-20 21:28:00|154.38|151.78|154.42|151.82|154.42|151.82|154.38|151.78|0
1632173290000|2021-09-20 21:28:10|154.39|151.79|154.45|151.85|154.45|151.85|154.39|151.79|0
1632173300000|2021-09-20 21:28:20|154.46|151.86|154.46|151.86|154.46|151.86|154.45|151.85|0
1632173320000|2021-09-20 21:28:40|154.45|151.85|154.4|151.8|154.45|151.85|154.4|151.8|0
1632173350000|2021-09-20 21:29:10|154.39|151.79|154.4|151.8|154.4|151.8|154.39|151.79|0
1632173390000|2021-09-20 21:29:50|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1632173400000|2021-09-20 21:30:00|154.4|151.8|154.45|151.85|154.45|151.85|154.4|151.8|0
1632173410000|2021-09-20 21:30:10|154.47|151.87|154.47|151.87|154.47|151.87|154.47|151.87|0
1632173420000|2021-09-20 21:30:20|154.43|151.83|154.43|151.83|154.43|151.83|154.43|151.83|0
1632173440000|2021-09-20 21:30:40|154.4|151.8|154.4|151.8|154.4|151.8|154.4|151.8|0
1632173450000|2021-09-20 21:30:50|154.39|151.79|154.39|151.79|154.39|151.79|154.38|151.78|0
1632173460000|2021-09-20 21:31:00|154.46|151.86|154.47|151.87|154.47|151.87|154.46|151.86|0
1632173470000|2021-09-20 21:31:10|154.51|151.91|154.44|151.84|154.51|151.91|154.44|151.84|0
1632173490000|2021-09-20 21:31:30|154.43|151.83|154.43|151.83|154.43|151.83|154.43|151.83|0
1632173500000|2021-09-20 21:31:40|154.51|151.91|154.44|151.84|154.51|151.91|154.44|151.84|0
1632173520000|2021-09-20 21:32:00|154.43|151.83|154.43|151.83|154.43|151.83|154.43|151.83|0
1632173530000|2021-09-20 21:32:10|154.51|151.91|154.52|151.92|154.52|151.92|154.51|151.91|0
1632173540000|2021-09-20 21:32:20|154.45|151.85|154.45|151.85|154.45|151.85|154.45|151.85|0
1632173560000|2021-09-20 21:32:40|154.43|151.83|154.45|151.85|154.45|151.85|154.43|151.83|0
1632173570000|2021-09-20 21:32:50|154.43|151.83|154.43|151.83|154.43|151.83|154.43|151.83|0
1632173600000|2021-09-20 21:33:20|154.44|151.84|154.44|151.84|154.44|151.84|154.44|151.84|0
1632173610000|2021-09-20 21:33:30|154.43|151.83|154.43|151.83|154.43|151.83|154.43|151.83|0
1632173630000|2021-09-20 21:33:50|154.45|151.85|154.46|151.86|154.46|151.86|154.45|151.85|0
1632173660000|2021-09-20 21:34:20|154.45|151.85|154.45|151.85|154.45|151.85|154.45|151.85|0
1632173710000|2021-09-20 21:35:10|154.46|151.86|154.46|151.86|154.46|151.86|154.46|151.86|0
1632173760000|2021-09-20 21:36:00|154.48|151.88|154.48|151.88|154.48|151.88|154.48|151.88|0
1632173800000|2021-09-20 21:36:40|154.46|151.86|154.46|151.86|154.46|151.86|154.46|151.86|0
1632173830000|2021-09-20 21:37:10|154.48|151.88|154.48|151.88|154.48|151.88|154.48|151.88|0
1632173860000|2021-09-20 21:37:40|154.49|151.89|154.48|151.88|154.49|151.89|154.48|151.88|0
1632173920000|2021-09-20 21:38:40|154.49|151.89|154.49|151.89|154.49|151.89|154.49|151.89|0
1632173930000|2021-09-20 21:38:50|154.55|151.95|154.55|151.95|154.55|151.95|154.55|151.95|0
1632173960000|2021-09-20 21:39:20|154.56|151.96|154.56|151.96|154.56|151.96|154.56|151.96|0
1632173980000|2021-09-20 21:39:40|154.51|151.91|154.5|151.9|154.51|151.91|154.5|151.9|0
1632173990000|2021-09-20 21:39:50|154.51|151.91|154.51|151.91|154.51|151.91|154.51|151.91|0
1632174010000|2021-09-20 21:40:10|154.49|151.89|154.49|151.89|154.49|151.89|154.49|151.89|0
1632174050000|2021-09-20 21:40:50|154.47|151.87|154.47|151.87|154.47|151.87|154.47|151.87|0
1632174060000|2021-09-20 21:41:00|154.46|151.86|154.46|151.86|154.46|151.86|154.46|151.86|0
1632174080000|2021-09-20 21:41:20|154.45|151.85|154.45|151.85|154.45|151.85|154.45|151.85|0
1632174110000|2021-09-20 21:41:50|154.47|151.87|154.45|151.85|154.47|151.87|154.45|151.85|0
1632174120000|2021-09-20 21:42:00|154.47|151.87|154.39|151.79|154.47|151.87|154.39|151.79|0
1632174130000|2021-09-20 21:42:10|154.38|151.78|154.38|151.78|154.38|151.78|154.38|151.78|0
1632174150000|2021-09-20 21:42:30|154.37|151.77|154.37|151.77|154.37|151.77|154.37|151.77|0
1632174180000|2021-09-20 21:43:00|154.38|151.78|154.38|151.78|154.38|151.78|154.38|151.78|0
1632174210000|2021-09-20 21:43:30|154.37|151.77|154.37|151.77|154.37|151.77|154.37|151.77|0
1632174220000|2021-09-20 21:43:40|154.38|151.78|154.38|151.78|154.38|151.78|154.38|151.78|0
1632174230000|2021-09-20 21:43:50|154.42|151.82|154.42|151.82|154.42|151.82|154.42|151.82|0
1632174260000|2021-09-20 21:44:20|154.36|151.76|154.36|151.76|154.36|151.76|154.36|151.76|0
1632174270000|2021-09-20 21:44:30|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1632174280000|2021-09-20 21:44:40|154.42|151.82|154.42|151.82|154.42|151.82|154.42|151.82|0
1632174290000|2021-09-20 21:44:50|154.39|151.79|154.42|151.82|154.42|151.82|154.39|151.79|0
1632174300000|2021-09-20 21:45:00|154.38|151.78|154.37|151.77|154.38|151.78|154.37|151.77|0
1632174310000|2021-09-20 21:45:10|154.41|151.81|154.42|151.82|154.42|151.82|154.41|151.81|0
1632174320000|2021-09-20 21:45:20|154.41|151.81|154.41|151.81|154.41|151.81|154.41|151.81|0
1632174350000|2021-09-20 21:45:50|154.42|151.82|154.42|151.82|154.42|151.82|154.42|151.82|0
1632174370000|2021-09-20 21:46:10|154.41|151.81|154.4|151.8|154.41|151.81|154.4|151.8|0
1632174410000|2021-09-20 21:46:50|154.41|151.81|154.41|151.81|154.42|151.82|154.41|151.81|0
1632174440000|2021-09-20 21:47:20|154.42|151.82|154.42|151.82|154.42|151.82|154.42|151.82|0
1632174480000|2021-09-20 21:48:00|154.41|151.81|154.41|151.81|154.41|151.81|154.41|151.81|0
1632174510000|2021-09-20 21:48:30|154.43|151.83|154.43|151.83|154.43|151.83|154.43|151.83|0
1632174520000|2021-09-20 21:48:40|154.41|151.81|154.41|151.81|154.41|151.81|154.41|151.81|0
1632174530000|2021-09-20 21:48:50|154.43|151.83|154.41|151.81|154.43|151.83|154.41|151.81|0
1632174600000|2021-09-20 21:50:00|154.43|151.83|154.43|151.83|154.43|151.83|154.43|151.83|0
1632174610000|2021-09-20 21:50:10|154.45|151.85|154.45|151.85|154.45|151.85|154.45|151.85|0
1632174620000|2021-09-20 21:50:20|154.43|151.83|154.43|151.83|154.43|151.83|154.43|151.83|0
1632174660000|2021-09-20 21:51:00|154.44|151.84|154.45|151.85|154.45|151.85|154.44|151.84|0
1632174670000|2021-09-20 21:51:10|154.38|151.78|154.38|151.78|154.38|151.78|154.38|151.78|0
1632174680000|2021-09-20 21:51:20|154.37|151.77|154.39|151.79|154.53|151.93|154.37|151.77|0
1632174690000|2021-09-20 21:51:30|154.55|151.95|154.39|151.79|154.55|151.95|154.39|151.79|0
1632174770000|2021-09-20 21:52:50|154.38|151.78|154.38|151.78|154.38|151.78|154.38|151.78|0
1632174780000|2021-09-20 21:53:00|154.36|151.76|154.36|151.76|154.36|151.76|154.36|151.76|0
1632174800000|2021-09-20 21:53:20|154.38|151.78|154.38|151.78|154.38|151.78|154.38|151.78|0
1632174820000|2021-09-20 21:53:40|154.41|151.81|154.41|151.81|154.41|151.81|154.41|151.81|0
1632174890000|2021-09-20 21:54:50|154.42|151.82|154.42|151.82|154.42|151.82|154.42|151.82|0
1632174910000|2021-09-20 21:55:10|154.44|151.84|154.44|151.84|154.44|151.84|154.44|151.84|0
1632174940000|2021-09-20 21:55:40|154.45|151.85|154.46|151.86|154.46|151.86|154.45|151.85|0
1632174950000|2021-09-20 21:55:50|154.53|151.93|154.54|151.94|154.54|151.94|154.53|151.93|0
1632174960000|2021-09-20 21:56:00|154.52|151.92|154.47|151.87|154.52|151.92|154.46|151.86|0
1632174970000|2021-09-20 21:56:10|154.48|151.88|154.48|151.88|154.48|151.88|154.48|151.88|0
1632174980000|2021-09-20 21:56:20|154.54|151.94|154.52|151.92|154.54|151.94|154.52|151.92|0
1632174990000|2021-09-20 21:56:30|154.58|151.98|154.58|151.98|154.58|151.98|154.58|151.98|0
1632175000000|2021-09-20 21:56:40|154.61|152.01|154.61|152.01|154.61|152.01|154.61|152.01|0
1632175010000|2021-09-20 21:56:50|154.52|151.92|154.52|151.92|154.52|151.92|154.52|151.92|0
1632175060000|2021-09-20 21:57:40|154.51|151.91|154.51|151.91|154.51|151.91|154.51|151.91|0
1632175070000|2021-09-20 21:57:50|154.49|151.89|154.49|151.89|154.49|151.89|154.49|151.89|0
1632175080000|2021-09-20 21:58:00|154.57|151.97|154.57|151.97|154.57|151.97|154.57|151.97|0
1632175100000|2021-09-20 21:58:20|154.51|151.91|154.51|151.91|154.51|151.91|154.51|151.91|0
1632175110000|2021-09-20 21:58:30|154.5|151.9|154.5|151.9|154.5|151.9|154.5|151.9|0
1632175150000|2021-09-20 21:59:10|154.48|151.88|154.48|151.88|154.48|151.88|154.48|151.88|0
1632175160000|2021-09-20 21:59:20|154.56|151.96|154.56|151.96|154.56|151.96|154.56|151.96|0
1632175170000|2021-09-20 21:59:30|154.7|152.1|154.7|152.1|154.7|152.1|154.7|152.1|0
1632175180000|2021-09-20 21:59:40|154.65|152.05|154.7|152.1|154.7|152.1|154.65|152.05|0
1632175200000|2021-09-20 22:00:00|154.71|152.11|154.69|152.09|154.71|152.11|154.4|151.8|0
1632175210000|2021-09-20 22:00:10|154.25|151.65|154.36|151.76|154.4|151.8|154.25|151.65|0
1632175220000|2021-09-20 22:00:20|154.4|151.8|154.11|151.51|154.4|151.8|154.11|151.51|0
1632175230000|2021-09-20 22:00:30|154.18|151.58|154.25|151.65|154.25|151.65|154.18|151.58|0
1632175240000|2021-09-20 22:00:40|154.21|151.61|154.25|151.65|154.29|151.69|154.21|151.61|0
1632175250000|2021-09-20 22:00:50|154.33|151.73|154.29|151.69|154.33|151.73|154.29|151.69|0
1632175260000|2021-09-20 22:01:00|154.33|151.73|154.18|151.58|154.33|151.73|154.11|151.51|0
1632175270000|2021-09-20 22:01:10|154.14|151.54|154.07|151.47|154.14|151.54|154.03|151.43|0
1632175280000|2021-09-20 22:01:20|154.14|151.54|154.14|151.54|154.21|151.61|154.14|151.54|0
1632175290000|2021-09-20 22:01:30|154.21|151.61|154.29|151.69|154.29|151.69|154.14|151.54|0
1632175300000|2021-09-20 22:01:40|154.25|151.65|154.29|151.69|154.29|151.69|154.25|151.65|0
1632175310000|2021-09-20 22:01:50|154.14|151.54|154.03|151.43|154.14|151.54|154.03|151.43|0
1632175320000|2021-09-20 22:02:00|154|151.4|154.07|151.47|154.07|151.47|154|151.4|0
1632175330000|2021-09-20 22:02:10|154|151.4|154|151.4|154|151.4|153.92|151.32|0
1632175340000|2021-09-20 22:02:20|154.07|151.47|154|151.4|154.07|151.47|154|151.4|0
1632175350000|2021-09-20 22:02:30|153.92|151.32|154|151.4|154|151.4|153.92|151.32|0
1632175360000|2021-09-20 22:02:40|154.03|151.43|154|151.4|154.03|151.43|154|151.4|0
1632175380000|2021-09-20 22:03:00|153.92|151.32|153.85|151.25|153.92|151.32|153.85|151.25|0
1632175390000|2021-09-20 22:03:10|153.78|151.18|153.78|151.18|153.78|151.18|153.78|151.18|0
1632175400000|2021-09-20 22:03:20|153.7|151.1|153.85|151.25|153.85|151.25|153.7|151.1|0
1632175410000|2021-09-20 22:03:30|153.78|151.18|153.85|151.25|153.89|151.29|153.78|151.18|0
1632175420000|2021-09-20 22:03:40|153.92|151.32|153.78|151.18|153.92|151.32|153.78|151.18|0
1632175430000|2021-09-20 22:03:50|153.81|151.21|153.78|151.18|153.81|151.21|153.78|151.18|0
1632175440000|2021-09-20 22:04:00|153.85|151.25|153.78|151.18|153.85|151.25|153.78|151.18|0
1632175450000|2021-09-20 22:04:10|153.85|151.25|153.92|151.32|153.92|151.32|153.85|151.25|0
1632175460000|2021-09-20 22:04:20|153.99|151.39|154.07|151.47|154.07|151.47|153.99|151.39|0
1632175480000|2021-09-20 22:04:40|154.14|151.54|154.29|151.69|154.36|151.76|154.14|151.54|0
1632175490000|2021-09-20 22:04:50|154.21|151.61|154.21|151.61|154.21|151.61|154.21|151.61|0
1632175500000|2021-09-20 22:05:00|154.14|151.54|154.36|151.76|154.36|151.76|154.14|151.54|0
1632175510000|2021-09-20 22:05:10|154.25|151.65|154.21|151.61|154.25|151.65|154.21|151.61|0
1632175520000|2021-09-20 22:05:20|154.29|151.69|154.14|151.54|154.29|151.69|154.14|151.54|0
1632175530000|2021-09-20 22:05:30|154.07|151.47|153.99|151.39|154.14|151.54|153.99|151.39|0
1632175540000|2021-09-20 22:05:40|154.14|151.54|154.14|151.54|154.14|151.54|154.14|151.54|0
1632175550000|2021-09-20 22:05:50|153.99|151.39|153.99|151.39|153.99|151.39|153.99|151.39|0
1632175580000|2021-09-20 22:06:20|154.07|151.47|154.1|151.5|154.1|151.5|154.07|151.47|0
1632175590000|2021-09-20 22:06:30|154.14|151.54|154.14|151.54|154.14|151.54|154.07|151.47|0
1632175600000|2021-09-20 22:06:40|154.1|151.5|154.07|151.47|154.1|151.5|154.07|151.47|0
1632175620000|2021-09-20 22:07:00|153.85|151.25|153.78|151.18|153.85|151.25|153.78|151.18|0
1632175630000|2021-09-20 22:07:10|153.99|151.39|153.99|151.39|153.99|151.39|153.99|151.39|0
1632175640000|2021-09-20 22:07:20|153.92|151.32|153.92|151.32|153.92|151.32|153.92|151.32|0
1632175650000|2021-09-20 22:07:30|153.99|151.39|153.92|151.32|153.99|151.39|153.92|151.32|0
1632175660000|2021-09-20 22:07:40|153.85|151.25|153.92|151.32|153.92|151.32|153.77|151.17|0
1632175670000|2021-09-20 22:07:50|153.77|151.17|153.85|151.25|153.85|151.25|153.77|151.17|0
1632175690000|2021-09-20 22:08:10|153.77|151.17|153.85|151.25|153.85|151.25|153.77|151.17|0
1632175700000|2021-09-20 22:08:20|153.92|151.32|153.85|151.25|153.92|151.32|153.85|151.25|0
1632175710000|2021-09-20 22:08:30|153.81|151.21|153.81|151.21|153.81|151.21|153.81|151.21|0
1632175720000|2021-09-20 22:08:40|153.77|151.17|153.77|151.17|153.85|151.25|153.77|151.17|0
1632175730000|2021-09-20 22:08:50|153.7|151.1|153.85|151.25|153.92|151.32|153.7|151.1|0
1632175740000|2021-09-20 22:09:00|153.92|151.32|153.92|151.32|153.92|151.32|153.92|151.32|0
1632175750000|2021-09-20 22:09:10|153.88|151.28|153.85|151.25|153.88|151.28|153.85|151.25|0
1632175770000|2021-09-20 22:09:30|153.77|151.17|153.77|151.17|153.77|151.17|153.77|151.17|0
1632175780000|2021-09-20 22:09:40|153.7|151.1|153.7|151.1|153.7|151.1|153.7|151.1|0
1632175790000|2021-09-20 22:09:50|153.52|150.92|153.56|150.96|153.56|150.96|153.38|150.78|0
1632175800000|2021-09-20 22:10:00|153.48|150.88|153.48|150.88|153.48|150.88|153.48|150.88|0
1632175810000|2021-09-20 22:10:10|153.56|150.96|153.7|151.1|153.7|151.1|153.56|150.96|0
1632175820000|2021-09-20 22:10:20|153.63|151.03|153.63|151.03|153.63|151.03|153.63|151.03|0
1632175840000|2021-09-20 22:10:40|153.56|150.96|153.56|150.96|153.56|150.96|153.56|150.96|0
1632175850000|2021-09-20 22:10:50|153.63|151.03|153.56|150.96|153.63|151.03|153.56|150.96|0
1632175860000|2021-09-20 22:11:00|153.63|151.03|153.63|151.03|153.63|151.03|153.56|150.96|0
1632175870000|2021-09-20 22:11:10|153.56|150.96|153.56|150.96|153.56|150.96|153.56|150.96|0
1632175900000|2021-09-20 22:11:40|153.48|150.88|153.48|150.88|153.48|150.88|153.48|150.88|0
1632175910000|2021-09-20 22:11:50|153.45|150.85|153.41|150.81|153.45|150.85|153.41|150.81|0
1632175920000|2021-09-20 22:12:00|153.48|150.88|153.55|150.95|153.55|150.95|153.48|150.88|0
1632175930000|2021-09-20 22:12:10|153.63|151.03|153.63|151.03|153.63|151.03|153.63|151.03|0
1632175940000|2021-09-20 22:12:20|153.59|150.99|153.63|151.03|153.63|151.03|153.59|150.99|0
1632175990000|2021-09-20 22:13:10|153.55|150.95|153.55|150.95|153.55|150.95|153.55|150.95|0
1632176000000|2021-09-20 22:13:20|153.63|151.03|153.63|151.03|153.63|151.03|153.63|151.03|0
1632176030000|2021-09-20 22:13:50|153.55|150.95|153.55|150.95|153.55|150.95|153.55|150.95|0
1632176040000|2021-09-20 22:14:00|153.41|150.81|153.41|150.81|153.41|150.81|153.41|150.81|0
1632176050000|2021-09-20 22:14:10|153.34|150.74|153.41|150.81|153.41|150.81|153.34|150.74|0
1632176060000|2021-09-20 22:14:20|153.48|150.88|153.55|150.95|153.55|150.95|153.48|150.88|0
1632176070000|2021-09-20 22:14:30|153.63|151.03|153.63|151.03|153.63|151.03|153.63|151.03|0
1632176080000|2021-09-20 22:14:40|153.55|150.95|153.55|150.95|153.55|150.95|153.55|150.95|0
1632176090000|2021-09-20 22:14:50|153.63|151.03|153.55|150.95|153.63|151.03|153.55|150.95|0
1632176100000|2021-09-20 22:15:00|153.41|150.81|153.41|150.81|153.41|150.81|153.41|150.81|0
1632176110000|2021-09-20 22:15:10|153.34|150.74|153.34|150.74|153.34|150.74|153.34|150.74|0
1632176150000|2021-09-20 22:15:50|153.41|150.81|153.41|150.81|153.41|150.81|153.41|150.81|0
1632176160000|2021-09-20 22:16:00|153.34|150.74|153.34|150.74|153.34|150.74|153.34|150.74|0
1632176170000|2021-09-20 22:16:10|153.26|150.66|153.26|150.66|153.26|150.66|153.26|150.66|0
1632176180000|2021-09-20 22:16:20|153.34|150.74|153.26|150.66|153.34|150.74|153.26|150.66|0
1632176210000|2021-09-20 22:16:50|153.33|150.73|153.33|150.73|153.33|150.73|153.33|150.73|0
1632176220000|2021-09-20 22:17:00|153.41|150.81|153.41|150.81|153.41|150.81|153.33|150.73|0
1632176240000|2021-09-20 22:17:20|153.33|150.73|153.33|150.73|153.33|150.73|153.33|150.73|0
1632176250000|2021-09-20 22:17:30|153.26|150.66|153.26|150.66|153.26|150.66|153.26|150.66|0
1632176270000|2021-09-20 22:17:50|153.33|150.73|153.19|150.59|153.33|150.73|153.19|150.59|0
1632176280000|2021-09-20 22:18:00|153.26|150.66|153.26|150.66|153.26|150.66|153.26|150.66|0
1632176330000|2021-09-20 22:18:50|153.33|150.73|153.33|150.73|153.33|150.73|153.33|150.73|0
1632176340000|2021-09-20 22:19:00|153.26|150.66|153.26|150.66|153.26|150.66|153.26|150.66|0
1632176440000|2021-09-20 22:20:40|153.33|150.73|153.41|150.81|153.41|150.81|153.33|150.73|0
1632176490000|2021-09-20 22:21:30|153.4|150.8|153.4|150.8|153.4|150.8|153.4|150.8|0
1632176500000|2021-09-20 22:21:40|153.48|150.88|153.48|150.88|153.48|150.88|153.48|150.88|0
1632176510000|2021-09-20 22:21:50|153.55|150.95|153.55|150.95|153.62|151.02|153.55|150.95|0
1632176520000|2021-09-20 22:22:00|153.52|150.92|153.48|150.88|153.52|150.92|153.48|150.88|0
1632176530000|2021-09-20 22:22:10|153.4|150.8|153.4|150.8|153.4|150.8|153.4|150.8|0
1632176560000|2021-09-20 22:22:40|153.48|150.88|153.48|150.88|153.48|150.88|153.48|150.88|0
1632176570000|2021-09-20 22:22:50|153.55|150.95|153.48|150.88|153.55|150.95|153.48|150.88|0
1632176580000|2021-09-20 22:23:00|153.4|150.8|153.4|150.8|153.4|150.8|153.4|150.8|0
1632176590000|2021-09-20 22:23:10|153.26|150.66|153.26|150.66|153.26|150.66|153.26|150.66|0
1632176600000|2021-09-20 22:23:20|153.33|150.73|153.33|150.73|153.33|150.73|153.33|150.73|0
1632176630000|2021-09-20 22:23:50|153.26|150.66|153.19|150.59|153.26|150.66|153.04|150.44|0
1632176640000|2021-09-20 22:24:00|153.11|150.51|153.04|150.44|153.11|150.51|153.04|150.44|0
1632176650000|2021-09-20 22:24:10|152.97|150.37|152.97|150.37|152.97|150.37|152.97|150.37|0
1632176660000|2021-09-20 22:24:20|153.04|150.44|153.04|150.44|153.04|150.44|152.97|150.37|0
1632176670000|2021-09-20 22:24:30|153.01|150.41|153.04|150.44|153.04|150.44|152.97|150.37|0
1632176680000|2021-09-20 22:24:40|153.01|150.41|152.97|150.37|153.01|150.41|152.97|150.37|0
1632176690000|2021-09-20 22:24:50|153.04|150.44|152.97|150.37|153.04|150.44|152.97|150.37|0
1632176700000|2021-09-20 22:25:00|153.04|150.44|152.9|150.3|153.04|150.44|152.9|150.3|0
1632176710000|2021-09-20 22:25:10|152.82|150.22|152.82|150.22|152.9|150.3|152.82|150.22|0
1632176720000|2021-09-20 22:25:20|152.97|150.37|152.97|150.37|152.97|150.37|152.97|150.37|0
1632176730000|2021-09-20 22:25:30|152.9|150.3|152.9|150.3|152.9|150.3|152.9|150.3|0
1632176750000|2021-09-20 22:25:50|152.97|150.37|152.97|150.37|152.97|150.37|152.97|150.37|0
1632176770000|2021-09-20 22:26:10|153.04|150.44|153.04|150.44|153.04|150.44|153.04|150.44|0
1632176800000|2021-09-20 22:26:40|153.11|150.51|153.04|150.44|153.11|150.51|153.04|150.44|0
1632176810000|2021-09-20 22:26:50|152.97|150.37|152.97|150.37|152.97|150.37|152.97|150.37|0
1632176820000|2021-09-20 22:27:00|153.04|150.44|153.04|150.44|153.04|150.44|153.04|150.44|0
1632176840000|2021-09-20 22:27:20|152.97|150.37|153.04|150.44|153.04|150.44|152.97|150.37|0
1632176910000|2021-09-20 22:28:30|152.97|150.37|153.04|150.44|153.04|150.44|152.97|150.37|0
1632176920000|2021-09-20 22:28:40|152.97|150.37|152.97|150.37|152.97|150.37|152.97|150.37|0
1632176940000|2021-09-20 22:29:00|152.89|150.29|152.89|150.29|152.89|150.29|152.89|150.29|0
1632176950000|2021-09-20 22:29:10|152.97|150.37|152.97|150.37|152.97|150.37|152.97|150.37|0
1632176960000|2021-09-20 22:29:20|153.04|150.44|153|150.4|153.04|150.44|153|150.4|0
1632176970000|2021-09-20 22:29:30|153.04|150.44|153.04|150.44|153.04|150.44|153.04|150.44|0
1632176980000|2021-09-20 22:29:40|153.11|150.51|153.11|150.51|153.11|150.51|153.11|150.51|0
1632176990000|2021-09-20 22:29:50|153.18|150.58|153.18|150.58|153.18|150.58|153.18|150.58|0
1632177000000|2021-09-20 22:30:00|153.11|150.51|152.97|150.37|153.11|150.51|152.97|150.37|0
1632177010000|2021-09-20 22:30:10|152.89|150.29|152.89|150.29|152.89|150.29|152.89|150.29|0
1632177020000|2021-09-20 22:30:20|152.82|150.22|152.82|150.22|152.82|150.22|152.82|150.22|0
1632177030000|2021-09-20 22:30:30|152.89|150.29|152.97|150.37|152.97|150.37|152.89|150.29|0
1632177050000|2021-09-20 22:30:50|152.89|150.29|152.89|150.29|152.89|150.29|152.89|150.29|0
1632177060000|2021-09-20 22:31:00|152.97|150.37|152.97|150.37|152.97|150.37|152.97|150.37|0
1632177100000|2021-09-20 22:31:40|152.89|150.29|152.82|150.22|152.89|150.29|152.82|150.22|0
1632177110000|2021-09-20 22:31:50|152.89|150.29|152.82|150.22|152.89|150.29|152.82|150.22|0
1632177130000|2021-09-20 22:32:10|152.86|150.26|152.82|150.22|152.86|150.26|152.82|150.22|0
1632177140000|2021-09-20 22:32:20|152.75|150.15|152.75|150.15|152.75|150.15|152.75|150.15|0
1632177160000|2021-09-20 22:32:40|152.82|150.22|152.82|150.22|152.82|150.22|152.82|150.22|0
1632177170000|2021-09-20 22:32:50|152.89|150.29|152.89|150.29|152.89|150.29|152.89|150.29|0
1632177200000|2021-09-20 22:33:20|152.82|150.22|152.89|150.29|152.89|150.29|152.82|150.22|0
1632177210000|2021-09-20 22:33:30|152.96|150.36|152.96|150.36|152.96|150.36|152.96|150.36|0
1632177260000|2021-09-20 22:34:20|152.89|150.29|152.89|150.29|152.89|150.29|152.89|150.29|0
1632177270000|2021-09-20 22:34:30|152.82|150.22|152.89|150.29|152.89|150.29|152.82|150.22|0
1632177300000|2021-09-20 22:35:00|152.82|150.22|152.82|150.22|152.82|150.22|152.82|150.22|0
1632177320000|2021-09-20 22:35:20|152.89|150.29|152.89|150.29|152.89|150.29|152.89|150.29|0
1632177330000|2021-09-20 22:35:30|152.96|150.36|152.89|150.29|152.96|150.36|152.89|150.29|0
1632177350000|2021-09-20 22:35:50|152.96|150.36|152.96|150.36|152.96|150.36|152.96|150.36|0
1632177410000|2021-09-20 22:36:50|152.89|150.29|152.96|150.36|152.96|150.36|152.89|150.29|0
1632177470000|2021-09-20 22:37:50|152.89|150.29|152.89|150.29|152.89|150.29|152.89|150.29|0
1632177480000|2021-09-20 22:38:00|152.96|150.36|152.96|150.36|152.96|150.36|152.96|150.36|0
1632177510000|2021-09-20 22:38:30|152.89|150.29|152.89|150.29|152.89|150.29|152.89|150.29|0
1632177530000|2021-09-20 22:38:50|152.96|150.36|152.96|150.36|152.96|150.36|152.96|150.36|0
1632177540000|2021-09-20 22:39:00|152.89|150.29|152.96|150.36|152.96|150.36|152.89|150.29|0
1632177560000|2021-09-20 22:39:20|153.03|150.43|152.96|150.36|153.03|150.43|152.96|150.36|0
1632177600000|2021-09-20 22:40:00|153|150.4|153.03|150.43|153.03|150.43|153|150.4|0
1632177630000|2021-09-20 22:40:30|152.96|150.36|152.96|150.36|152.96|150.36|152.96|150.36|0
1632177650000|2021-09-20 22:40:50|153.03|150.43|153.03|150.43|153.03|150.43|153.03|150.43|0
1632177670000|2021-09-20 22:41:10|153.11|150.51|153.18|150.58|153.18|150.58|153.11|150.51|0
1632177690000|2021-09-20 22:41:30|153.11|150.51|153.03|150.43|153.11|150.51|153.03|150.43|0
1632177730000|2021-09-20 22:42:10|153.1|150.5|153.1|150.5|153.1|150.5|153.1|150.5|0
1632177740000|2021-09-20 22:42:20|153.03|150.43|153.03|150.43|153.03|150.43|153.03|150.43|0
1632177780000|2021-09-20 22:43:00|153.1|150.5|153.1|150.5|153.1|150.5|153.1|150.5|0
1632177800000|2021-09-20 22:43:20|153.18|150.58|153.18|150.58|153.18|150.58|153.14|150.54|0
1632177840000|2021-09-20 22:44:00|153.25|150.65|153.18|150.58|153.25|150.65|153.18|150.58|0
1632177860000|2021-09-20 22:44:20|153.25|150.65|153.18|150.58|153.25|150.65|153.18|150.58|0
1632177870000|2021-09-20 22:44:30|153.25|150.65|153.25|150.65|153.25|150.65|153.25|150.65|0
1632177880000|2021-09-20 22:44:40|153.18|150.58|153.18|150.58|153.18|150.58|153.18|150.58|0
1632177890000|2021-09-20 22:44:50|153.25|150.65|153.32|150.72|153.32|150.72|153.25|150.65|0
1632177900000|2021-09-20 22:45:00|153.39|150.79|153.61|151.01|153.61|151.01|153.39|150.79|0
1632177910000|2021-09-20 22:45:10|153.54|150.94|153.54|150.94|153.54|150.94|153.54|150.94|0
1632177920000|2021-09-20 22:45:20|153.61|151.01|153.61|151.01|153.61|151.01|153.61|151.01|0
1632177930000|2021-09-20 22:45:30|153.68|151.08|153.68|151.08|153.68|151.08|153.68|151.08|0
1632177940000|2021-09-20 22:45:40|153.76|151.16|153.76|151.16|153.76|151.16|153.76|151.16|0
1632177950000|2021-09-20 22:45:50|153.83|151.23|153.76|151.16|153.83|151.23|153.72|151.12|0
1632177960000|2021-09-20 22:46:00|153.68|151.08|153.68|151.08|153.68|151.08|153.65|151.05|0
1632177970000|2021-09-20 22:46:10|153.61|151.01|153.54|150.94|153.61|151.01|153.54|150.94|0
1632177990000|2021-09-20 22:46:30|153.46|150.86|153.46|150.86|153.46|150.86|153.46|150.86|0
1632178000000|2021-09-20 22:46:40|153.61|151.01|153.61|151.01|153.61|151.01|153.61|151.01|0
1632178010000|2021-09-20 22:46:50|153.68|151.08|153.61|151.01|153.68|151.08|153.61|151.01|0
1632178020000|2021-09-20 22:47:00|153.65|151.05|153.68|151.08|153.68|151.08|153.65|151.05|0
1632178030000|2021-09-20 22:47:10|153.54|150.94|153.46|150.86|153.54|150.94|153.46|150.86|0
1632178070000|2021-09-20 22:47:50|153.54|150.94|153.54|150.94|153.54|150.94|153.54|150.94|0
1632178080000|2021-09-20 22:48:00|153.46|150.86|153.46|150.86|153.46|150.86|153.46|150.86|0
1632178120000|2021-09-20 22:48:40|153.5|150.9|153.5|150.9|153.5|150.9|153.5|150.9|0
1632178130000|2021-09-20 22:48:50|153.54|150.94|153.54|150.94|153.54|150.94|153.54|150.94|0
1632178140000|2021-09-20 22:49:00|153.61|151.01|153.61|151.01|153.61|151.01|153.61|151.01|0
1632178150000|2021-09-20 22:49:10|153.54|150.94|153.61|151.01|153.61|151.01|153.54|150.94|0
1632178160000|2021-09-20 22:49:20|153.54|150.94|153.54|150.94|153.54|150.94|153.54|150.94|0
1632178190000|2021-09-20 22:49:50|153.46|150.86|153.46|150.86|153.46|150.86|153.46|150.86|0
1632178200000|2021-09-20 22:50:00|153.54|150.94|153.54|150.94|153.61|151.01|153.54|150.94|0
1632178210000|2021-09-20 22:50:10|153.61|151.01|153.61|151.01|153.61|151.01|153.61|151.01|0
1632178220000|2021-09-20 22:50:20|153.57|150.97|153.61|151.01|153.61|151.01|153.54|150.94|0
1632178240000|2021-09-20 22:50:40|153.68|151.08|153.68|151.08|153.68|151.08|153.68|151.08|0
1632178250000|2021-09-20 22:50:50|153.75|151.15|153.75|151.15|153.75|151.15|153.75|151.15|0
1632178260000|2021-09-20 22:51:00|153.9|151.3|153.9|151.3|153.9|151.3|153.9|151.3|0
1632178270000|2021-09-20 22:51:10|153.97|151.37|153.9|151.3|153.97|151.37|153.9|151.3|0
1632178280000|2021-09-20 22:51:20|153.83|151.23|153.83|151.23|153.83|151.23|153.83|151.23|0
1632178290000|2021-09-20 22:51:30|153.79|151.19|153.83|151.23|153.83|151.23|153.79|151.19|0
1632178300000|2021-09-20 22:51:40|153.75|151.15|153.75|151.15|153.75|151.15|153.75|151.15|0
1632178320000|2021-09-20 22:52:00|153.83|151.23|153.83|151.23|153.83|151.23|153.83|151.23|0
1632178330000|2021-09-20 22:52:10|153.9|151.3|153.9|151.3|153.9|151.3|153.9|151.3|0
1632178340000|2021-09-20 22:52:20|153.82|151.22|153.79|151.19|153.82|151.22|153.79|151.19|0
1632178350000|2021-09-20 22:52:30|153.82|151.22|153.75|151.15|153.82|151.22|153.75|151.15|0
1632178370000|2021-09-20 22:52:50|153.82|151.22|153.82|151.22|153.82|151.22|153.82|151.22|0
1632178380000|2021-09-20 22:53:00|153.9|151.3|153.9|151.3|153.9|151.3|153.9|151.3|0
1632178390000|2021-09-20 22:53:10|153.86|151.26|153.82|151.22|153.86|151.26|153.82|151.22|0
1632178400000|2021-09-20 22:53:20|153.9|151.3|153.9|151.3|153.9|151.3|153.9|151.3|0
1632178410000|2021-09-20 22:53:30|153.82|151.22|153.82|151.22|153.82|151.22|153.82|151.22|0
1632178420000|2021-09-20 22:53:40|153.75|151.15|153.75|151.15|153.75|151.15|153.75|151.15|0
1632178430000|2021-09-20 22:53:50|153.79|151.19|153.75|151.15|153.79|151.19|153.75|151.15|0
1632178440000|2021-09-20 22:54:00|153.82|151.22|153.79|151.19|153.82|151.22|153.79|151.19|0
1632178450000|2021-09-20 22:54:10|153.75|151.15|153.79|151.19|153.82|151.22|153.75|151.15|0
1632178460000|2021-09-20 22:54:20|153.75|151.15|153.68|151.08|153.75|151.15|153.68|151.08|0
1632178470000|2021-09-20 22:54:30|153.61|151.01|153.61|151.01|153.61|151.01|153.57|150.97|0
1632178490000|2021-09-20 22:54:50|153.64|151.04|153.61|151.01|153.64|151.04|153.61|151.01|0
1632178500000|2021-09-20 22:55:00|153.53|150.93|153.53|150.93|153.53|150.93|153.53|150.93|0
1632178560000|2021-09-20 22:56:00|153.61|151.01|153.61|151.01|153.68|151.08|153.61|151.01|0
1632178580000|2021-09-20 22:56:20|153.6|151|153.6|151|153.6|151|153.6|151|0
1632178600000|2021-09-20 22:56:40|153.53|150.93|153.46|150.86|153.53|150.93|153.46|150.86|0
1632178630000|2021-09-20 22:57:10|153.39|150.79|153.39|150.79|153.39|150.79|153.39|150.79|0
1632178650000|2021-09-20 22:57:30|153.35|150.75|153.35|150.75|153.39|150.79|153.35|150.75|0
1632178660000|2021-09-20 22:57:40|153.31|150.71|153.31|150.71|153.31|150.71|153.31|150.71|0
1632178670000|2021-09-20 22:57:50|153.39|150.79|153.39|150.79|153.39|150.79|153.39|150.79|0
1632178700000|2021-09-20 22:58:20|153.46|150.86|153.24|150.64|153.46|150.86|153.24|150.64|0
1632178720000|2021-09-20 22:58:40|153.31|150.71|153.31|150.71|153.31|150.71|153.31|150.71|0
1632178730000|2021-09-20 22:58:50|153.24|150.64|153.31|150.71|153.31|150.71|153.24|150.64|0
1632178740000|2021-09-20 22:59:00|153.35|150.75|153.39|150.79|153.39|150.79|153.35|150.75|0
1632178750000|2021-09-20 22:59:10|153.31|150.71|153.35|150.75|153.39|150.79|153.31|150.71|0
1632178760000|2021-09-20 22:59:20|153.39|150.79|153.35|150.75|153.39|150.79|153.31|150.71|0
1632178770000|2021-09-20 22:59:30|153.39|150.79|153.39|150.79|153.39|150.79|153.39|150.79|0
1632178780000|2021-09-20 22:59:40|153.46|150.86|153.42|150.82|153.46|150.86|153.42|150.82|0
1632178790000|2021-09-20 22:59:50|153.46|150.86|153.46|150.86|153.46|150.86|153.46|150.86|0
1632178800000|2021-09-20 23:00:00|153.53|150.93|153.53|150.93|153.53|150.93|153.53|150.93|0
1632178810000|2021-09-20 23:00:10|153.17|150.57|153.17|150.57|153.17|150.57|153.17|150.57|0
1632178820000|2021-09-20 23:00:20|153.24|150.64|153.1|150.5|153.24|150.64|153.1|150.5|0
1632178830000|2021-09-20 23:00:30|153.02|150.42|153.02|150.42|153.02|150.42|153.02|150.42|0
1632178840000|2021-09-20 23:00:40|153.1|150.5|153.1|150.5|153.1|150.5|153.1|150.5|0
1632178850000|2021-09-20 23:00:50|153.02|150.42|153.02|150.42|153.02|150.42|153.02|150.42|0
1632178860000|2021-09-20 23:01:00|153.1|150.5|153.1|150.5|153.1|150.5|153.1|150.5|0
1632178880000|2021-09-20 23:01:20|153.09|150.49|153.09|150.49|153.09|150.49|153.09|150.49|0
1632178890000|2021-09-20 23:01:30|153.17|150.57|153.17|150.57|153.17|150.57|153.17|150.57|0
1632178900000|2021-09-20 23:01:40|153.13|150.53|153.17|150.57|153.17|150.57|153.13|150.53|0
1632178930000|2021-09-20 23:02:10|153.24|150.64|153.24|150.64|153.24|150.64|153.24|150.64|0
1632178940000|2021-09-20 23:02:20|153.28|150.68|153.17|150.57|153.28|150.68|153.17|150.57|0
1632178960000|2021-09-20 23:02:40|153.24|150.64|153.24|150.64|153.24|150.64|153.24|150.64|0
1632178970000|2021-09-20 23:02:50|153.2|150.6|153.2|150.6|153.2|150.6|153.17|150.57|0
1632178980000|2021-09-20 23:03:00|153.24|150.64|153.24|150.64|153.24|150.64|153.24|150.64|0
1632179050000|2021-09-20 23:04:10|153.31|150.71|153.31|150.71|153.31|150.71|153.31|150.71|0
1632179070000|2021-09-20 23:04:30|153.46|150.86|153.46|150.86|153.46|150.86|153.46|150.86|0
1632179090000|2021-09-20 23:04:50|153.53|150.93|153.53|150.93|153.53|150.93|153.53|150.93|0
1632179150000|2021-09-20 23:05:50|153.46|150.86|153.46|150.86|153.46|150.86|153.46|150.86|0
1632179160000|2021-09-20 23:06:00|153.45|150.85|153.45|150.85|153.45|150.85|153.38|150.78|0
1632179170000|2021-09-20 23:06:10|153.38|150.78|153.38|150.78|153.42|150.82|153.38|150.78|0
1632179180000|2021-09-20 23:06:20|153.45|150.85|153.31|150.71|153.45|150.85|153.31|150.71|0
1632179200000|2021-09-20 23:06:40|153.42|150.82|153.45|150.85|153.45|150.85|153.42|150.82|0
1632179210000|2021-09-20 23:06:50|153.49|150.89|153.49|150.89|153.49|150.89|153.49|150.89|0
1632179220000|2021-09-20 23:07:00|153.45|150.85|153.53|150.93|153.53|150.93|153.45|150.85|0
1632179230000|2021-09-20 23:07:10|153.38|150.78|153.45|150.85|153.45|150.85|153.38|150.78|0
1632179270000|2021-09-20 23:07:50|153.42|150.82|153.42|150.82|153.42|150.82|153.42|150.82|0
1632179280000|2021-09-20 23:08:00|153.38|150.78|153.38|150.78|153.38|150.78|153.38|150.78|0
1632179320000|2021-09-20 23:08:40|153.31|150.71|153.38|150.78|153.38|150.78|153.31|150.71|0
1632179380000|2021-09-20 23:09:40|153.45|150.85|153.53|150.93|153.53|150.93|153.45|150.85|0
1632179400000|2021-09-20 23:10:00|153.67|151.07|153.82|151.22|153.82|151.22|153.67|151.07|0
1632179410000|2021-09-20 23:10:10|153.74|151.14|153.71|151.11|153.74|151.14|153.71|151.11|0
1632179420000|2021-09-20 23:10:20|153.74|151.14|153.67|151.07|153.74|151.14|153.67|151.07|0
1632179430000|2021-09-20 23:10:30|153.6|151|153.6|151|153.6|151|153.6|151|0
1632179440000|2021-09-20 23:10:40|153.53|150.93|153.53|150.93|153.53|150.93|153.53|150.93|0
1632179450000|2021-09-20 23:10:50|153.6|151|153.6|151|153.6|151|153.53|150.93|0
1632179510000|2021-09-20 23:11:50|153.67|151.07|153.67|151.07|153.67|151.07|153.67|151.07|0
1632179530000|2021-09-20 23:12:10|153.74|151.14|153.74|151.14|153.74|151.14|153.74|151.14|0
1632179570000|2021-09-20 23:12:50|153.78|151.18|153.81|151.21|153.81|151.21|153.78|151.18|0
1632179580000|2021-09-20 23:13:00|153.96|151.36|153.89|151.29|153.96|151.36|153.89|151.29|0
1632179590000|2021-09-20 23:13:10|153.96|151.36|154.03|151.43|154.03|151.43|153.96|151.36|0
1632179600000|2021-09-20 23:13:20|153.96|151.36|153.89|151.29|153.96|151.36|153.89|151.29|0
1632179610000|2021-09-20 23:13:30|153.81|151.21|153.81|151.21|153.81|151.21|153.81|151.21|0
1632179620000|2021-09-20 23:13:40|153.85|151.25|153.81|151.21|153.85|151.25|153.81|151.21|0
1632179630000|2021-09-20 23:13:50|153.74|151.14|153.74|151.14|153.74|151.14|153.74|151.14|0
1632179640000|2021-09-20 23:14:00|153.71|151.11|153.71|151.11|153.71|151.11|153.71|151.11|0
1632179650000|2021-09-20 23:14:10|153.74|151.14|153.74|151.14|153.74|151.14|153.74|151.14|0
1632179660000|2021-09-20 23:14:20|153.81|151.21|153.81|151.21|153.81|151.21|153.81|151.21|0
1632179670000|2021-09-20 23:14:30|153.74|151.14|153.74|151.14|153.74|151.14|153.74|151.14|0
1632179680000|2021-09-20 23:14:40|153.67|151.07|153.67|151.07|153.67|151.07|153.67|151.07|0
1632179690000|2021-09-20 23:14:50|153.74|151.14|153.74|151.14|153.74|151.14|153.74|151.14|0
1632179700000|2021-09-20 23:15:00|153.81|151.21|153.89|151.29|153.89|151.29|153.81|151.21|0
1632179740000|2021-09-20 23:15:40|153.96|151.36|154.1|151.5|154.1|151.5|153.96|151.36|0
1632179750000|2021-09-20 23:15:50|154.03|151.43|154.03|151.43|154.03|151.43|154.03|151.43|0
1632179760000|2021-09-20 23:16:00|154.1|151.5|154.1|151.5|154.18|151.58|154.1|151.5|0
1632179770000|2021-09-20 23:16:10|154.03|151.43|154.1|151.5|154.1|151.5|154.03|151.43|0
1632179780000|2021-09-20 23:16:20|154.03|151.43|154.03|151.43|154.03|151.43|154.03|151.43|0
1632179790000|2021-09-20 23:16:30|154.1|151.5|154.1|151.5|154.1|151.5|154.03|151.43|0
1632179800000|2021-09-20 23:16:40|154.14|151.54|154.25|151.65|154.25|151.65|154.14|151.54|0
1632179820000|2021-09-20 23:17:00|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1632179840000|2021-09-20 23:17:20|154.54|151.94|154.47|151.87|154.54|151.94|154.47|151.87|0
1632179850000|2021-09-20 23:17:30|154.51|151.91|154.47|151.87|154.54|151.94|154.47|151.87|0
1632179860000|2021-09-20 23:17:40|154.54|151.94|154.61|152.01|154.61|152.01|154.54|151.94|0
1632179880000|2021-09-20 23:18:00|154.69|152.09|154.54|151.94|154.69|152.09|154.54|151.94|0
1632179890000|2021-09-20 23:18:10|154.47|151.87|154.39|151.79|154.47|151.87|154.39|151.79|0
1632179900000|2021-09-20 23:18:20|154.47|151.87|154.47|151.87|154.47|151.87|154.47|151.87|0
1632179910000|2021-09-20 23:18:30|154.43|151.83|154.39|151.79|154.43|151.83|154.39|151.79|0
1632179930000|2021-09-20 23:18:50|154.43|151.83|154.47|151.87|154.47|151.87|154.43|151.83|0
1632179940000|2021-09-20 23:19:00|154.5|151.9|154.54|151.94|154.54|151.94|154.47|151.87|0
1632179950000|2021-09-20 23:19:10|154.47|151.87|154.47|151.87|154.47|151.87|154.47|151.87|0
1632179960000|2021-09-20 23:19:20|154.39|151.79|154.25|151.65|154.39|151.79|154.25|151.65|0
1632179980000|2021-09-20 23:19:40|154.32|151.72|154.32|151.72|154.32|151.72|154.32|151.72|0
1632180000000|2021-09-20 23:20:00|154.29|151.69|154.25|151.65|154.29|151.69|154.25|151.65|0
1632180010000|2021-09-20 23:20:10|154.29|151.69|154.32|151.72|154.32|151.72|154.29|151.69|0
1632180020000|2021-09-20 23:20:20|154.39|151.79|154.47|151.87|154.47|151.87|154.39|151.79|0
1632180030000|2021-09-20 23:20:30|154.54|151.94|154.47|151.87|154.54|151.94|154.47|151.87|0
1632180050000|2021-09-20 23:20:50|154.39|151.79|154.47|151.87|154.47|151.87|154.39|151.79|0
1632180060000|2021-09-20 23:21:00|154.5|151.9|154.39|151.79|154.54|151.94|154.39|151.79|0
1632180070000|2021-09-20 23:21:10|154.32|151.72|154.54|151.94|154.54|151.94|154.32|151.72|0
1632180080000|2021-09-20 23:21:20|154.58|151.98|154.58|151.98|154.58|151.98|154.54|151.94|0
1632180090000|2021-09-20 23:21:30|154.61|152.01|154.54|151.94|154.61|152.01|154.54|151.94|0
1632180100000|2021-09-20 23:21:40|154.47|151.87|154.5|151.9|154.5|151.9|154.47|151.87|0
1632180110000|2021-09-20 23:21:50|154.47|151.87|154.39|151.79|154.47|151.87|154.39|151.79|0
1632180120000|2021-09-20 23:22:00|154.47|151.87|154.54|151.94|154.54|151.94|154.47|151.87|0
1632180140000|2021-09-20 23:22:20|154.58|151.98|154.54|151.94|154.58|151.98|154.54|151.94|0
1632180150000|2021-09-20 23:22:30|154.46|151.86|154.46|151.86|154.46|151.86|154.46|151.86|0
1632180170000|2021-09-20 23:22:50|154.5|151.9|154.5|151.9|154.5|151.9|154.5|151.9|0
1632180180000|2021-09-20 23:23:00|154.46|151.86|154.39|151.79|154.46|151.86|154.39|151.79|0
1632180200000|2021-09-20 23:23:20|154.58|151.98|154.61|152.01|154.61|152.01|154.58|151.98|0
1632180210000|2021-09-20 23:23:30|154.58|151.98|154.54|151.94|154.61|152.01|154.54|151.94|0
1632180220000|2021-09-20 23:23:40|154.58|151.98|154.54|151.94|154.58|151.98|154.54|151.94|0
1632180230000|2021-09-20 23:23:50|154.58|151.98|154.54|151.94|154.58|151.98|154.54|151.94|0
1632180250000|2021-09-20 23:24:10|154.58|151.98|154.54|151.94|154.58|151.98|154.54|151.94|0
1632180270000|2021-09-20 23:24:30|154.5|151.9|154.46|151.86|154.5|151.9|154.46|151.86|0
1632180280000|2021-09-20 23:24:40|154.54|151.94|154.68|152.08|154.68|152.08|154.54|151.94|0
1632180290000|2021-09-20 23:24:50|154.76|152.16|154.76|152.16|154.76|152.16|154.76|152.16|0
1632180300000|2021-09-20 23:25:00|154.83|152.23|154.68|152.08|154.83|152.23|154.68|152.08|0
1632180310000|2021-09-20 23:25:10|154.76|152.16|154.76|152.16|154.76|152.16|154.76|152.16|0
1632180320000|2021-09-20 23:25:20|154.68|152.08|154.68|152.08|154.68|152.08|154.68|152.08|0
1632180330000|2021-09-20 23:25:30|154.72|152.12|154.76|152.16|154.76|152.16|154.72|152.12|0
1632180340000|2021-09-20 23:25:40|154.83|152.23|154.97|152.37|154.97|152.37|154.83|152.23|0
1632180350000|2021-09-20 23:25:50|154.9|152.3|154.9|152.3|154.94|152.34|154.9|152.3|0
1632180360000|2021-09-20 23:26:00|154.83|152.23|154.83|152.23|154.83|152.23|154.83|152.23|0
1632180370000|2021-09-20 23:26:10|154.87|152.27|154.87|152.27|154.87|152.27|154.83|152.23|0
1632180380000|2021-09-20 23:26:20|154.83|152.23|154.83|152.23|154.83|152.23|154.83|152.23|0
1632180390000|2021-09-20 23:26:30|154.75|152.15|154.75|152.15|154.75|152.15|154.75|152.15|0
1632180420000|2021-09-20 23:27:00|154.61|152.01|154.61|152.01|154.65|152.05|154.61|152.01|0
1632180440000|2021-09-20 23:27:20|154.54|151.94|154.65|152.05|154.68|152.08|154.54|151.94|0
1632180450000|2021-09-20 23:27:30|154.61|152.01|154.61|152.01|154.61|152.01|154.61|152.01|0
1632180470000|2021-09-20 23:27:50|154.65|152.05|154.65|152.05|154.65|152.05|154.65|152.05|0
1632180480000|2021-09-20 23:28:00|154.68|152.08|154.75|152.15|154.75|152.15|154.68|152.08|0
1632180500000|2021-09-20 23:28:20|154.83|152.23|154.83|152.23|154.87|152.27|154.83|152.23|0
1632180510000|2021-09-20 23:28:30|154.75|152.15|154.75|152.15|154.75|152.15|154.75|152.15|0
1632180520000|2021-09-20 23:28:40|154.83|152.23|154.9|152.3|154.9|152.3|154.83|152.23|0
1632180530000|2021-09-20 23:28:50|154.83|152.23|154.75|152.15|154.83|152.23|154.75|152.15|0
1632180540000|2021-09-20 23:29:00|154.83|152.23|154.83|152.23|154.83|152.23|154.83|152.23|0
1632180550000|2021-09-20 23:29:10|154.75|152.15|154.75|152.15|154.75|152.15|154.75|152.15|0
1632180560000|2021-09-20 23:29:20|154.68|152.08|154.68|152.08|154.68|152.08|154.68|152.08|0
1632180570000|2021-09-20 23:29:30|154.61|152.01|154.61|152.01|154.61|152.01|154.61|152.01|0
1632180580000|2021-09-20 23:29:40|154.53|151.93|154.46|151.86|154.53|151.93|154.46|151.86|0
1632180590000|2021-09-20 23:29:50|154.39|151.79|154.39|151.79|154.46|151.86|154.39|151.79|0
1632180600000|2021-09-20 23:30:00|154.46|151.86|154.46|151.86|154.46|151.86|154.46|151.86|0
1632180610000|2021-09-20 23:30:10|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1632180620000|2021-09-20 23:30:20|154.32|151.72|154.46|151.86|154.46|151.86|154.32|151.72|0
1632180630000|2021-09-20 23:30:30|154.39|151.79|154.32|151.72|154.39|151.79|154.32|151.72|0
1632180640000|2021-09-20 23:30:40|154.28|151.68|154.31|151.71|154.32|151.72|154.28|151.68|0
1632180650000|2021-09-20 23:30:50|154.28|151.68|154.31|151.71|154.31|151.71|154.28|151.68|0
1632180660000|2021-09-20 23:31:00|154.24|151.64|154.31|151.71|154.31|151.71|154.24|151.64|0
1632180670000|2021-09-20 23:31:10|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1632180680000|2021-09-20 23:31:20|154.31|151.71|154.31|151.71|154.31|151.71|154.31|151.71|0
1632180690000|2021-09-20 23:31:30|154.35|151.75|154.31|151.71|154.39|151.79|154.31|151.71|0
1632180700000|2021-09-20 23:31:40|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1632180720000|2021-09-20 23:32:00|154.46|151.86|154.39|151.79|154.46|151.86|154.39|151.79|0
1632180730000|2021-09-20 23:32:10|154.46|151.86|154.46|151.86|154.46|151.86|154.46|151.86|0
1632180750000|2021-09-20 23:32:30|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1632180770000|2021-09-20 23:32:50|154.46|151.86|154.46|151.86|154.46|151.86|154.46|151.86|0
1632180780000|2021-09-20 23:33:00|154.42|151.82|154.46|151.86|154.46|151.86|154.42|151.82|0
1632180800000|2021-09-20 23:33:20|154.42|151.82|154.42|151.82|154.42|151.82|154.42|151.82|0
1632180810000|2021-09-20 23:33:30|154.46|151.86|154.46|151.86|154.46|151.86|154.46|151.86|0
1632180820000|2021-09-20 23:33:40|154.53|151.93|154.53|151.93|154.53|151.93|154.53|151.93|0
1632180830000|2021-09-20 23:33:50|154.61|152.01|154.61|152.01|154.61|152.01|154.61|152.01|0
1632180840000|2021-09-20 23:34:00|154.53|151.93|154.53|151.93|154.53|151.93|154.53|151.93|0
1632180850000|2021-09-20 23:34:10|154.61|152.01|154.53|151.93|154.61|152.01|154.53|151.93|0
1632180870000|2021-09-20 23:34:30|154.6|152|154.6|152|154.6|152|154.6|152|0
1632180880000|2021-09-20 23:34:40|154.68|152.08|154.6|152|154.68|152.08|154.6|152|0
1632180890000|2021-09-20 23:34:50|154.75|152.15|154.75|152.15|154.75|152.15|154.75|152.15|0
1632180900000|2021-09-20 23:35:00|154.82|152.22|154.9|152.3|154.9|152.3|154.82|152.22|0
1632180910000|2021-09-20 23:35:10|154.97|152.37|155.04|152.44|155.04|152.44|154.97|152.37|0
1632180920000|2021-09-20 23:35:20|155.08|152.48|155.04|152.44|155.08|152.48|155.04|152.44|0
1632180930000|2021-09-20 23:35:30|154.97|152.37|154.97|152.37|154.97|152.37|154.9|152.3|0
1632180940000|2021-09-20 23:35:40|154.9|152.3|154.86|152.26|154.9|152.3|154.86|152.26|0
1632180950000|2021-09-20 23:35:50|154.9|152.3|154.97|152.37|154.97|152.37|154.9|152.3|0
1632180960000|2021-09-20 23:36:00|154.9|152.3|154.97|152.37|154.97|152.37|154.9|152.3|0
1632180980000|2021-09-20 23:36:20|155.12|152.52|155.12|152.52|155.12|152.52|155.12|152.52|0
1632180990000|2021-09-20 23:36:30|155.08|152.48|154.97|152.37|155.08|152.48|154.97|152.37|0
1632181000000|2021-09-20 23:36:40|155.04|152.44|155.12|152.52|155.12|152.52|155.04|152.44|0
1632181010000|2021-09-20 23:36:50|155.04|152.44|155.04|152.44|155.12|152.52|155.04|152.44|0
1632181020000|2021-09-20 23:37:00|154.97|152.37|154.97|152.37|154.97|152.37|154.97|152.37|0
1632181030000|2021-09-20 23:37:10|155.04|152.44|155.12|152.52|155.12|152.52|155.04|152.44|0
1632181040000|2021-09-20 23:37:20|155.04|152.44|154.97|152.37|155.04|152.44|154.97|152.37|0
1632181060000|2021-09-20 23:37:40|154.9|152.3|154.9|152.3|154.9|152.3|154.9|152.3|0
1632181070000|2021-09-20 23:37:50|154.97|152.37|154.97|152.37|154.97|152.37|154.97|152.37|0
1632181080000|2021-09-20 23:38:00|155.04|152.44|154.97|152.37|155.04|152.44|154.97|152.37|0
1632181090000|2021-09-20 23:38:10|154.9|152.3|154.97|152.37|154.97|152.37|154.9|152.3|0
1632181100000|2021-09-20 23:38:20|154.9|152.3|154.97|152.37|154.97|152.37|154.9|152.3|0
1632181110000|2021-09-20 23:38:30|155.01|152.41|155.04|152.44|155.04|152.44|155.01|152.41|0
1632181120000|2021-09-20 23:38:40|155.01|152.41|154.97|152.37|155.01|152.41|154.97|152.37|0
1632181130000|2021-09-20 23:38:50|155.04|152.44|155.11|152.51|155.11|152.51|155.04|152.44|0
1632181140000|2021-09-20 23:39:00|155.04|152.44|155.11|152.51|155.11|152.51|154.97|152.37|0
1632181150000|2021-09-20 23:39:10|155.04|152.44|154.97|152.37|155.04|152.44|154.97|152.37|0
1632181160000|2021-09-20 23:39:20|154.89|152.29|154.82|152.22|154.89|152.29|154.82|152.22|0
1632181170000|2021-09-20 23:39:30|154.79|152.19|154.79|152.19|154.79|152.19|154.79|152.19|0
1632181180000|2021-09-20 23:39:40|154.75|152.15|154.75|152.15|154.75|152.15|154.68|152.08|0
1632181200000|2021-09-20 23:40:00|154.6|152|154.67|152.07|154.67|152.07|154.6|152|0
1632181210000|2021-09-20 23:40:10|154.6|152|154.6|152|154.6|152|154.6|152|0
1632181220000|2021-09-20 23:40:20|154.53|151.93|154.31|151.71|154.53|151.93|154.31|151.71|0
1632181230000|2021-09-20 23:40:30|154.38|151.78|154.38|151.78|154.38|151.78|154.38|151.78|0
1632181240000|2021-09-20 23:40:40|154.24|151.64|154.02|151.42|154.24|151.64|154.02|151.42|0
1632181250000|2021-09-20 23:40:50|154.09|151.49|153.87|151.27|154.09|151.49|153.8|151.2|0
1632181260000|2021-09-20 23:41:00|153.95|151.35|153.87|151.27|153.95|151.35|153.87|151.27|0
1632181270000|2021-09-20 23:41:10|153.8|151.2|153.73|151.13|153.8|151.2|153.73|151.13|0
1632181290000|2021-09-20 23:41:30|153.8|151.2|153.8|151.2|153.8|151.2|153.8|151.2|0
1632181310000|2021-09-20 23:41:50|153.73|151.13|153.73|151.13|153.76|151.16|153.73|151.13|0
1632181320000|2021-09-20 23:42:00|153.8|151.2|153.8|151.2|153.8|151.2|153.8|151.2|0
1632181330000|2021-09-20 23:42:10|153.65|151.05|153.65|151.05|153.65|151.05|153.65|151.05|0
1632181340000|2021-09-20 23:42:20|153.69|151.09|153.73|151.13|153.73|151.13|153.69|151.09|0
1632181350000|2021-09-20 23:42:30|153.65|151.05|153.58|150.98|153.65|151.05|153.58|150.98|0
1632181360000|2021-09-20 23:42:40|153.62|151.02|153.58|150.98|153.62|151.02|153.58|150.98|0
1632181370000|2021-09-20 23:42:50|153.51|150.91|153.58|150.98|153.58|150.98|153.51|150.91|0
1632181380000|2021-09-20 23:43:00|153.51|150.91|153.58|150.98|153.58|150.98|153.51|150.91|0
1632181400000|2021-09-20 23:43:20|153.51|150.91|153.44|150.84|153.51|150.91|153.44|150.84|0
1632181410000|2021-09-20 23:43:30|153.47|150.87|153.51|150.91|153.51|150.91|153.44|150.84|0
1632181420000|2021-09-20 23:43:40|153.44|150.84|153.44|150.84|153.44|150.84|153.44|150.84|0
1632181430000|2021-09-20 23:43:50|153.51|150.91|153.44|150.84|153.55|150.95|153.44|150.84|0
1632181440000|2021-09-20 23:44:00|153.36|150.76|153.44|150.84|153.44|150.84|153.36|150.76|0
1632181450000|2021-09-20 23:44:10|153.36|150.76|153.36|150.76|153.36|150.76|153.36|150.76|0
1632181460000|2021-09-20 23:44:20|153.44|150.84|153.44|150.84|153.51|150.91|153.44|150.84|0
1632181470000|2021-09-20 23:44:30|153.51|150.91|153.51|150.91|153.55|150.95|153.51|150.91|0
1632181480000|2021-09-20 23:44:40|153.55|150.95|153.51|150.91|153.55|150.95|153.47|150.87|0
1632181490000|2021-09-20 23:44:50|153.44|150.84|153.51|150.91|153.51|150.91|153.44|150.84|0
1632181500000|2021-09-20 23:45:00|153.58|150.98|153.51|150.91|153.58|150.98|153.44|150.84|0
1632181510000|2021-09-20 23:45:10|153.44|150.84|153.29|150.69|153.44|150.84|153.29|150.69|0
1632181520000|2021-09-20 23:45:20|153.36|150.76|153.36|150.76|153.36|150.76|153.36|150.76|0
1632181530000|2021-09-20 23:45:30|153.29|150.69|153.29|150.69|153.29|150.69|153.29|150.69|0
1632181540000|2021-09-20 23:45:40|153.22|150.62|153.36|150.76|153.36|150.76|153.22|150.62|0
1632181550000|2021-09-20 23:45:50|153.29|150.69|153.36|150.76|153.36|150.76|153.29|150.69|0
1632181560000|2021-09-20 23:46:00|153.29|150.69|153.22|150.62|153.29|150.69|153.22|150.62|0
1632181570000|2021-09-20 23:46:10|153.14|150.54|153.14|150.54|153.14|150.54|153.07|150.47|0
1632181580000|2021-09-20 23:46:20|153.07|150.47|153.07|150.47|153.07|150.47|153.04|150.44|0
1632181590000|2021-09-20 23:46:30|152.93|150.33|153|150.4|153|150.4|152.93|150.33|0
1632181600000|2021-09-20 23:46:40|152.93|150.33|152.85|150.25|152.93|150.33|152.85|150.25|0
1632181610000|2021-09-20 23:46:50|152.78|150.18|152.78|150.18|152.78|150.18|152.78|150.18|0
1632181620000|2021-09-20 23:47:00|152.85|150.25|152.64|150.04|152.93|150.33|152.64|150.04|0
1632181630000|2021-09-20 23:47:10|152.71|150.11|152.71|150.11|152.71|150.11|152.71|150.11|0
1632181640000|2021-09-20 23:47:20|152.64|150.04|152.71|150.11|152.71|150.11|152.64|150.04|0
1632181650000|2021-09-20 23:47:30|152.78|150.18|152.71|150.11|152.78|150.18|152.71|150.11|0
1632181660000|2021-09-20 23:47:40|152.75|150.15|152.64|150.04|152.75|150.15|152.64|150.04|0
1632181670000|2021-09-20 23:47:50|152.71|150.11|152.71|150.11|152.71|150.11|152.71|150.11|0
1632181680000|2021-09-20 23:48:00|152.68|150.08|152.49|149.89|152.68|150.08|152.49|149.89|0
1632181690000|2021-09-20 23:48:10|152.46|149.86|152.46|149.86|152.46|149.86|152.46|149.86|0
1632181700000|2021-09-20 23:48:20|152.64|150.04|152.64|150.04|152.64|150.04|152.64|150.04|0
1632181710000|2021-09-20 23:48:30|152.28|149.68|152.42|149.82|152.42|149.82|152.28|149.68|0
1632181720000|2021-09-20 23:48:40|152.35|149.75|152.35|149.75|152.35|149.75|152.35|149.75|0
1632181730000|2021-09-20 23:48:50|152.24|149.64|152.24|149.64|152.24|149.64|152.24|149.64|0
1632181740000|2021-09-20 23:49:00|152.2|149.6|152.28|149.68|152.28|149.68|152.2|149.6|0
1632181750000|2021-09-20 23:49:10|152.24|149.64|152.28|149.68|152.28|149.68|152.2|149.6|0
1632181760000|2021-09-20 23:49:20|152.2|149.6|152.28|149.68|152.28|149.68|152.2|149.6|0
1632181770000|2021-09-20 23:49:30|152.35|149.75|152.35|149.75|152.35|149.75|152.35|149.75|0
1632181790000|2021-09-20 23:49:50|152.42|149.82|152.42|149.82|152.42|149.82|152.42|149.82|0
1632181800000|2021-09-20 23:50:00|152.49|149.89|152.28|149.68|152.49|149.89|152.28|149.68|0
1632181810000|2021-09-20 23:50:10|152.35|149.75|152.2|149.6|152.35|149.75|152.2|149.6|0
1632181820000|2021-09-20 23:50:20|152.28|149.68|152.35|149.75|152.35|149.75|152.28|149.68|0
1632181830000|2021-09-20 23:50:30|152.42|149.82|152.42|149.82|152.42|149.82|152.42|149.82|0
1632181840000|2021-09-20 23:50:40|152.28|149.68|152.49|149.89|152.49|149.89|152.28|149.68|0
1632181850000|2021-09-20 23:50:50|152.35|149.75|152.49|149.89|152.49|149.89|152.35|149.75|0
1632181870000|2021-09-20 23:51:10|152.56|149.96|152.53|149.93|152.64|150.04|152.53|149.93|0
1632181880000|2021-09-20 23:51:20|152.49|149.89|152.64|150.04|152.64|150.04|152.49|149.89|0
1632181890000|2021-09-20 23:51:30|152.56|149.96|152.53|149.93|152.56|149.96|152.49|149.89|0
1632181900000|2021-09-20 23:51:40|152.49|149.89|152.49|149.89|152.56|149.96|152.49|149.89|0
1632181910000|2021-09-20 23:51:50|152.56|149.96|152.56|149.96|152.56|149.96|152.56|149.96|0
1632181920000|2021-09-20 23:52:00|152.49|149.89|152.35|149.75|152.56|149.96|152.35|149.75|0
1632181930000|2021-09-20 23:52:10|152.2|149.6|152.2|149.6|152.2|149.6|152.2|149.6|0
1632181940000|2021-09-20 23:52:20|152.13|149.53|152.13|149.53|152.2|149.6|152.13|149.53|0
1632181950000|2021-09-20 23:52:30|152.2|149.6|152.13|149.53|152.2|149.6|152.13|149.53|0
1632181960000|2021-09-20 23:52:40|152.06|149.46|152.13|149.53|152.13|149.53|152.06|149.46|0
1632181970000|2021-09-20 23:52:50|152.06|149.46|152.1|149.5|152.13|149.53|152.06|149.46|0
1632181980000|2021-09-20 23:53:00|151.91|149.31|151.91|149.31|151.91|149.31|151.91|149.31|0
1632181990000|2021-09-20 23:53:10|151.84|149.24|151.91|149.31|151.91|149.31|151.84|149.24|0
1632182000000|2021-09-20 23:53:20|151.95|149.35|151.91|149.31|151.95|149.35|151.91|149.31|0
1632182010000|2021-09-20 23:53:30|151.99|149.39|151.99|149.39|151.99|149.39|151.99|149.39|0
1632182030000|2021-09-20 23:53:50|151.91|149.31|151.91|149.31|151.91|149.31|151.91|149.31|0
1632182040000|2021-09-20 23:54:00|151.99|149.39|151.99|149.39|151.99|149.39|151.99|149.39|0
1632182050000|2021-09-20 23:54:10|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632182060000|2021-09-20 23:54:20|151.99|149.39|152.06|149.46|152.06|149.46|151.99|149.39|0
1632182080000|2021-09-20 23:54:40|151.99|149.39|151.99|149.39|151.99|149.39|151.99|149.39|0
1632182090000|2021-09-20 23:54:50|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632182100000|2021-09-20 23:55:00|152.13|149.53|151.98|149.38|152.13|149.53|151.98|149.38|0
1632182110000|2021-09-20 23:55:10|151.91|149.31|151.91|149.31|151.91|149.31|151.91|149.31|0
1632182130000|2021-09-20 23:55:30|151.84|149.24|151.91|149.31|151.91|149.31|151.84|149.24|0
1632182140000|2021-09-20 23:55:40|151.77|149.17|151.48|148.88|151.77|149.17|151.48|148.88|0
1632182150000|2021-09-20 23:55:50|151.55|148.95|151.55|148.95|151.55|148.95|151.48|148.88|0
1632182170000|2021-09-20 23:56:10|151.48|148.88|151.48|148.88|151.48|148.88|151.48|148.88|0
1632182180000|2021-09-20 23:56:20|151.55|148.95|151.55|148.95|151.62|149.02|151.55|148.95|0
1632182190000|2021-09-20 23:56:30|151.48|148.88|151.48|148.88|151.48|148.88|151.48|148.88|0
1632182210000|2021-09-20 23:56:50|151.52|148.92|151.55|148.95|151.55|148.95|151.48|148.88|0
1632182220000|2021-09-20 23:57:00|151.48|148.88|151.48|148.88|151.48|148.88|151.48|148.88|0
1632182230000|2021-09-20 23:57:10|151.27|148.67|151.19|148.59|151.27|148.67|151.19|148.59|0
1632182240000|2021-09-20 23:57:20|151.27|148.67|151.19|148.59|151.27|148.67|151.19|148.59|0
1632182250000|2021-09-20 23:57:30|151.05|148.45|151.05|148.45|151.12|148.52|150.98|148.38|0
1632182260000|2021-09-20 23:57:40|150.98|148.38|150.98|148.38|150.98|148.38|150.98|148.38|0
1632182270000|2021-09-20 23:57:50|150.84|148.24|151.05|148.45|151.05|148.45|150.84|148.24|0
1632182280000|2021-09-20 23:58:00|150.98|148.38|150.91|148.31|150.98|148.38|150.91|148.31|0
1632182290000|2021-09-20 23:58:10|150.76|148.16|150.8|148.2|150.84|148.24|150.76|148.16|0
1632182300000|2021-09-20 23:58:20|150.98|148.38|150.84|148.24|150.98|148.38|150.84|148.24|0
1632182310000|2021-09-20 23:58:30|150.91|148.31|150.91|148.31|150.91|148.31|150.84|148.24|0
1632182320000|2021-09-20 23:58:40|150.84|148.24|150.91|148.31|150.91|148.31|150.84|148.24|0
1632182330000|2021-09-20 23:58:50|150.98|148.38|150.91|148.31|150.98|148.38|150.91|148.31|0
1632182340000|2021-09-20 23:59:00|150.94|148.34|150.76|148.16|150.94|148.34|150.76|148.16|0
1632182350000|2021-09-20 23:59:10|150.91|148.31|150.83|148.23|150.91|148.31|150.83|148.23|0
1632182370000|2021-09-20 23:59:30|150.91|148.31|150.83|148.23|150.91|148.31|150.83|148.23|0
1632182380000|2021-09-20 23:59:40|150.76|148.16|150.76|148.16|150.76|148.16|150.76|148.16|0
1632182390000|2021-09-20 23:59:50|150.83|148.23|150.91|148.31|150.91|148.31|150.83|148.23|0
1632182400000|2021-09-21 00:00:00|150.83|148.23|151.12|148.52|151.12|148.52|150.83|148.23|0
1632182410000|2021-09-21 00:00:10|151.19|148.59|151.19|148.59|151.19|148.59|151.12|148.52|0
1632182420000|2021-09-21 00:00:20|151.26|148.66|151.19|148.59|151.26|148.66|151.19|148.59|0
1632182430000|2021-09-21 00:00:30|151.12|148.52|151.05|148.45|151.12|148.52|150.98|148.38|0
1632182440000|2021-09-21 00:00:40|151.12|148.52|151.05|148.45|151.12|148.52|151.05|148.45|0
1632182450000|2021-09-21 00:00:50|151.09|148.49|151.19|148.59|151.19|148.59|151.09|148.49|0
1632182460000|2021-09-21 00:01:00|151.16|148.56|151.19|148.59|151.19|148.59|151.16|148.56|0
1632182470000|2021-09-21 00:01:10|151.12|148.52|151.12|148.52|151.12|148.52|151.12|148.52|0
1632182480000|2021-09-21 00:01:20|151.19|148.59|151.19|148.59|151.19|148.59|151.19|148.59|0
1632182490000|2021-09-21 00:01:30|151.26|148.66|151.19|148.59|151.26|148.66|151.19|148.59|0
1632182500000|2021-09-21 00:01:40|151.26|148.66|151.26|148.66|151.26|148.66|151.26|148.66|0
1632182510000|2021-09-21 00:01:50|151.19|148.59|151.19|148.59|151.26|148.66|151.19|148.59|0
1632182520000|2021-09-21 00:02:00|151.26|148.66|151.12|148.52|151.26|148.66|151.12|148.52|0
1632182530000|2021-09-21 00:02:10|151.05|148.45|151.12|148.52|151.19|148.59|151.05|148.45|0
1632182540000|2021-09-21 00:02:20|151.05|148.45|150.98|148.38|151.05|148.45|150.98|148.38|0
1632182560000|2021-09-21 00:02:40|151.01|148.41|151.12|148.52|151.12|148.52|151.01|148.41|0
1632182570000|2021-09-21 00:02:50|151.19|148.59|151.26|148.66|151.26|148.66|151.19|148.59|0
1632182580000|2021-09-21 00:03:00|151.33|148.73|151.26|148.66|151.33|148.73|151.26|148.66|0
1632182590000|2021-09-21 00:03:10|151.41|148.81|151.37|148.77|151.41|148.81|151.33|148.73|0
1632182600000|2021-09-21 00:03:20|151.41|148.81|151.48|148.88|151.48|148.88|151.41|148.81|0
1632182610000|2021-09-21 00:03:30|151.55|148.95|151.69|149.09|151.69|149.09|151.55|148.95|0
1632182620000|2021-09-21 00:03:40|151.62|149.02|151.62|149.02|151.62|149.02|151.55|148.95|0
1632182630000|2021-09-21 00:03:50|151.69|149.09|151.62|149.02|151.69|149.09|151.62|149.02|0
1632182640000|2021-09-21 00:04:00|151.69|149.09|151.69|149.09|151.69|149.09|151.69|149.09|0
1632182650000|2021-09-21 00:04:10|151.62|149.02|151.62|149.02|151.62|149.02|151.55|148.95|0
1632182660000|2021-09-21 00:04:20|151.69|149.09|151.69|149.09|151.69|149.09|151.69|149.09|0
1632182670000|2021-09-21 00:04:30|151.66|149.06|151.69|149.09|151.69|149.09|151.66|149.06|0
1632182690000|2021-09-21 00:04:50|151.76|149.16|151.91|149.31|151.91|149.31|151.76|149.16|0
1632182700000|2021-09-21 00:05:00|151.84|149.24|151.69|149.09|151.84|149.24|151.69|149.09|0
1632182710000|2021-09-21 00:05:10|151.62|149.02|151.62|149.02|151.62|149.02|151.62|149.02|0
1632182720000|2021-09-21 00:05:20|151.55|148.95|151.55|148.95|151.62|149.02|151.55|148.95|0
1632182730000|2021-09-21 00:05:30|151.48|148.88|151.62|149.02|151.62|149.02|151.48|148.88|0
1632182740000|2021-09-21 00:05:40|151.55|148.95|151.48|148.88|151.55|148.95|151.48|148.88|0
1632182750000|2021-09-21 00:05:50|151.4|148.8|151.33|148.73|151.4|148.8|151.33|148.73|0
1632182760000|2021-09-21 00:06:00|151.19|148.59|151.19|148.59|151.19|148.59|151.19|148.59|0
1632182770000|2021-09-21 00:06:10|151.12|148.52|151.12|148.52|151.12|148.52|151.05|148.45|0
1632182780000|2021-09-21 00:06:20|151.05|148.45|151.05|148.45|151.05|148.45|151.05|148.45|0
1632182790000|2021-09-21 00:06:30|150.97|148.37|150.9|148.3|150.97|148.37|150.9|148.3|0
1632182800000|2021-09-21 00:06:40|150.97|148.37|150.97|148.37|150.97|148.37|150.97|148.37|0
1632182810000|2021-09-21 00:06:50|151.05|148.45|151.05|148.45|151.05|148.45|151.05|148.45|0
1632182820000|2021-09-21 00:07:00|151.12|148.52|151.05|148.45|151.12|148.52|151.05|148.45|0
1632182830000|2021-09-21 00:07:10|150.97|148.37|151.05|148.45|151.05|148.45|150.97|148.37|0
1632182840000|2021-09-21 00:07:20|150.97|148.37|150.9|148.3|150.97|148.37|150.9|148.3|0
1632182850000|2021-09-21 00:07:30|150.97|148.37|150.9|148.3|150.97|148.37|150.9|148.3|0
1632182860000|2021-09-21 00:07:40|150.83|148.23|150.9|148.3|150.9|148.3|150.83|148.23|0
1632182870000|2021-09-21 00:07:50|150.87|148.27|150.83|148.23|150.9|148.3|150.83|148.23|0
1632182880000|2021-09-21 00:08:00|150.8|148.2|150.8|148.2|150.8|148.2|150.8|148.2|0
1632182890000|2021-09-21 00:08:10|150.83|148.23|150.9|148.3|150.9|148.3|150.83|148.23|0
1632182900000|2021-09-21 00:08:20|150.83|148.23|150.76|148.16|150.83|148.23|150.76|148.16|0
1632182910000|2021-09-21 00:08:30|150.69|148.09|150.62|148.02|150.69|148.09|150.62|148.02|0
1632182920000|2021-09-21 00:08:40|150.47|147.87|150.47|147.87|150.54|147.94|150.47|147.87|0
1632182930000|2021-09-21 00:08:50|150.4|147.8|150.4|147.8|150.4|147.8|150.33|147.73|0
1632182940000|2021-09-21 00:09:00|150.47|147.87|150.4|147.8|150.47|147.87|150.4|147.8|0
1632182950000|2021-09-21 00:09:10|150.33|147.73|150.47|147.87|150.47|147.87|150.33|147.73|0
1632182970000|2021-09-21 00:09:30|150.44|147.84|150.4|147.8|150.44|147.84|150.4|147.8|0
1632182980000|2021-09-21 00:09:40|150.47|147.87|150.47|147.87|150.47|147.87|150.47|147.87|0
1632182990000|2021-09-21 00:09:50|150.4|147.8|150.4|147.8|150.47|147.87|150.4|147.8|0
1632183000000|2021-09-21 00:10:00|150.47|147.87|150.4|147.8|150.47|147.87|150.4|147.8|0
1632183010000|2021-09-21 00:10:10|150.44|147.84|150.47|147.87|150.47|147.87|150.4|147.8|0
1632183030000|2021-09-21 00:10:30|150.4|147.8|150.4|147.8|150.4|147.8|150.33|147.73|0
1632183050000|2021-09-21 00:10:50|150.33|147.73|150.4|147.8|150.4|147.8|150.33|147.73|0
1632183060000|2021-09-21 00:11:00|150.33|147.73|150.33|147.73|150.33|147.73|150.33|147.73|0
1632183080000|2021-09-21 00:11:20|150.4|147.8|150.4|147.8|150.4|147.8|150.4|147.8|0
1632183090000|2021-09-21 00:11:30|150.47|147.87|150.4|147.8|150.47|147.87|150.4|147.8|0
1632183100000|2021-09-21 00:11:40|150.33|147.73|150.4|147.8|150.4|147.8|150.33|147.73|0
1632183110000|2021-09-21 00:11:50|150.33|147.73|150.33|147.73|150.33|147.73|150.33|147.73|0
1632183120000|2021-09-21 00:12:00|150.04|147.44|150.04|147.44|150.04|147.44|150.04|147.44|0
1632183130000|2021-09-21 00:12:10|150.11|147.51|150.04|147.44|150.11|147.51|150.04|147.44|0
1632183140000|2021-09-21 00:12:20|150.11|147.51|150.11|147.51|150.11|147.51|150.11|147.51|0
1632183150000|2021-09-21 00:12:30|150.04|147.44|150.08|147.48|150.11|147.51|150.04|147.44|0
1632183160000|2021-09-21 00:12:40|150.04|147.44|149.69|147.09|150.04|147.44|149.69|147.09|0
1632183170000|2021-09-21 00:12:50|149.76|147.16|149.72|147.12|149.76|147.16|149.69|147.09|0
1632183180000|2021-09-21 00:13:00|149.69|147.09|149.76|147.16|149.76|147.16|149.69|147.09|0
1632183190000|2021-09-21 00:13:10|149.69|147.09|149.62|147.02|149.69|147.09|149.62|147.02|0
1632183200000|2021-09-21 00:13:20|149.69|147.09|149.69|147.09|149.69|147.09|149.69|147.09|0
1632183210000|2021-09-21 00:13:30|149.62|147.02|149.62|147.02|149.62|147.02|149.62|147.02|0
1632183220000|2021-09-21 00:13:40|149.69|147.09|149.69|147.09|149.69|147.09|149.62|147.02|0
1632183230000|2021-09-21 00:13:50|149.76|147.16|149.62|147.02|149.76|147.16|149.62|147.02|0
1632183240000|2021-09-21 00:14:00|149.65|147.05|149.54|146.94|149.65|147.05|149.54|146.94|0
1632183250000|2021-09-21 00:14:10|149.62|147.02|149.62|147.02|149.62|147.02|149.58|146.98|0
1632183270000|2021-09-21 00:14:30|149.69|147.09|149.62|147.02|149.69|147.09|149.62|147.02|0
1632183280000|2021-09-21 00:14:40|149.54|146.94|149.54|146.94|149.54|146.94|149.54|146.94|0
1632183290000|2021-09-21 00:14:50|149.47|146.87|149.47|146.87|149.47|146.87|149.4|146.8|0
1632183300000|2021-09-21 00:15:00|149.54|146.94|149.54|146.94|149.54|146.94|149.47|146.87|0
1632183310000|2021-09-21 00:15:10|149.47|146.87|149.4|146.8|149.47|146.87|149.4|146.8|0
1632183320000|2021-09-21 00:15:20|149.33|146.73|149.33|146.73|149.33|146.73|149.26|146.66|0
1632183330000|2021-09-21 00:15:30|149.26|146.66|149.19|146.59|149.26|146.66|149.19|146.59|0
1632183350000|2021-09-21 00:15:50|149.26|146.66|149.26|146.66|149.26|146.66|149.19|146.59|0
1632183360000|2021-09-21 00:16:00|149.33|146.73|149.26|146.66|149.33|146.73|149.19|146.59|0
1632183370000|2021-09-21 00:16:10|149.19|146.59|149.26|146.66|149.26|146.66|149.19|146.59|0
1632183380000|2021-09-21 00:16:20|149.19|146.59|149.19|146.59|149.19|146.59|149.19|146.59|0
1632183390000|2021-09-21 00:16:30|149.05|146.45|149.05|146.45|149.05|146.45|149.05|146.45|0
1632183400000|2021-09-21 00:16:40|149.08|146.48|149.08|146.48|149.12|146.52|149.05|146.45|0
1632183410000|2021-09-21 00:16:50|149.12|146.52|149.19|146.59|149.19|146.59|149.12|146.52|0
1632183430000|2021-09-21 00:17:10|149.26|146.66|149.33|146.73|149.33|146.73|149.26|146.66|0
1632183440000|2021-09-21 00:17:20|149.3|146.7|149.33|146.73|149.33|146.73|149.3|146.7|0
1632183450000|2021-09-21 00:17:30|149.26|146.66|149.19|146.59|149.33|146.73|149.19|146.59|0
1632183460000|2021-09-21 00:17:40|149.26|146.66|149.26|146.66|149.26|146.66|149.19|146.59|0
1632183470000|2021-09-21 00:17:50|149.33|146.73|149.33|146.73|149.33|146.73|149.33|146.73|0
1632183480000|2021-09-21 00:18:00|149.19|146.59|149.19|146.59|149.19|146.59|149.05|146.45|0
1632183490000|2021-09-21 00:18:10|149.26|146.66|149.26|146.66|149.26|146.66|149.19|146.59|0
1632183500000|2021-09-21 00:18:20|149.33|146.73|149.33|146.73|149.33|146.73|149.33|146.73|0
1632183510000|2021-09-21 00:18:30|149.26|146.66|149.12|146.52|149.26|146.66|149.12|146.52|0
1632183520000|2021-09-21 00:18:40|149.05|146.45|149.12|146.52|149.12|146.52|149.05|146.45|0
1632183540000|2021-09-21 00:19:00|149.15|146.55|149.12|146.52|149.15|146.55|149.12|146.52|0
1632183550000|2021-09-21 00:19:10|149.19|146.59|149.12|146.52|149.19|146.59|149.12|146.52|0
1632183560000|2021-09-21 00:19:20|149.19|146.59|149.12|146.52|149.19|146.59|149.12|146.52|0
1632183570000|2021-09-21 00:19:30|149.05|146.45|149.19|146.59|149.19|146.59|149.05|146.45|0
1632183580000|2021-09-21 00:19:40|149.26|146.66|149.26|146.66|149.26|146.66|149.26|146.66|0
1632183590000|2021-09-21 00:19:50|149.19|146.59|149.19|146.59|149.19|146.59|149.19|146.59|0
1632183600000|2021-09-21 00:20:00|149.12|146.52|149.12|146.52|149.12|146.52|149.04|146.44|0
1632183610000|2021-09-21 00:20:10|149.19|146.59|149.19|146.59|149.19|146.59|149.19|146.59|0
1632183630000|2021-09-21 00:20:30|149.12|146.52|149.19|146.59|149.19|146.59|149.12|146.52|0
1632183640000|2021-09-21 00:20:40|149.15|146.55|149.15|146.55|149.15|146.55|149.12|146.52|0
1632183650000|2021-09-21 00:20:50|149.19|146.59|149.12|146.52|149.19|146.59|149.12|146.52|0
1632183660000|2021-09-21 00:21:00|149.04|146.44|149.04|146.44|149.04|146.44|148.97|146.37|0
1632183670000|2021-09-21 00:21:10|149.12|146.52|149.19|146.59|149.19|146.59|149.12|146.52|0
1632183680000|2021-09-21 00:21:20|149.12|146.52|149.11|146.51|149.12|146.52|149.04|146.44|0
1632183690000|2021-09-21 00:21:30|149.04|146.44|149.04|146.44|149.04|146.44|149.04|146.44|0
1632183710000|2021-09-21 00:21:50|149.11|146.51|149.11|146.51|149.11|146.51|149.11|146.51|0
1632183720000|2021-09-21 00:22:00|149.19|146.59|149.04|146.44|149.19|146.59|149.04|146.44|0
1632183730000|2021-09-21 00:22:10|149.11|146.51|149.19|146.59|149.19|146.59|149.11|146.51|0
1632183740000|2021-09-21 00:22:20|149.26|146.66|149.26|146.66|149.33|146.73|149.26|146.66|0
1632183750000|2021-09-21 00:22:30|149.29|146.69|149.33|146.73|149.33|146.73|149.29|146.69|0
1632183760000|2021-09-21 00:22:40|149.4|146.8|149.33|146.73|149.4|146.8|149.33|146.73|0
1632183770000|2021-09-21 00:22:50|149.36|146.76|149.33|146.73|149.4|146.8|149.33|146.73|0
1632183780000|2021-09-21 00:23:00|149.36|146.76|149.26|146.66|149.36|146.76|149.26|146.66|0
1632183790000|2021-09-21 00:23:10|149.18|146.58|149.18|146.58|149.18|146.58|149.18|146.58|0
1632183800000|2021-09-21 00:23:20|149.26|146.66|149.18|146.58|149.26|146.66|149.18|146.58|0
1632183820000|2021-09-21 00:23:40|149.11|146.51|149.11|146.51|149.11|146.51|149.11|146.51|0
1632183830000|2021-09-21 00:23:50|149.26|146.66|149.26|146.66|149.26|146.66|149.26|146.66|0
1632183840000|2021-09-21 00:24:00|149.33|146.73|149.26|146.66|149.33|146.73|149.26|146.66|0
1632183850000|2021-09-21 00:24:10|149.33|146.73|149.26|146.66|149.33|146.73|149.26|146.66|0
1632183860000|2021-09-21 00:24:20|149.33|146.73|149.33|146.73|149.33|146.73|149.33|146.73|0
1632183870000|2021-09-21 00:24:30|149.29|146.69|149.26|146.66|149.29|146.69|149.26|146.66|0
1632183880000|2021-09-21 00:24:40|149.33|146.73|149.33|146.73|149.33|146.73|149.33|146.73|0
1632183900000|2021-09-21 00:25:00|149.29|146.69|149.4|146.8|149.4|146.8|149.29|146.69|0
1632183910000|2021-09-21 00:25:10|149.33|146.73|149.4|146.8|149.4|146.8|149.33|146.73|0
1632183930000|2021-09-21 00:25:30|149.33|146.73|149.18|146.58|149.33|146.73|149.18|146.58|0
1632183940000|2021-09-21 00:25:40|149.22|146.62|149.18|146.58|149.22|146.62|149.18|146.58|0
1632183950000|2021-09-21 00:25:50|149.25|146.65|149.18|146.58|149.25|146.65|149.18|146.58|0
1632183960000|2021-09-21 00:26:00|149.33|146.73|149.25|146.65|149.33|146.73|149.25|146.65|0
1632183970000|2021-09-21 00:26:10|149.18|146.58|149.25|146.65|149.25|146.65|149.18|146.58|0
1632183980000|2021-09-21 00:26:20|149.18|146.58|149.18|146.58|149.25|146.65|149.18|146.58|0
1632183990000|2021-09-21 00:26:30|149.25|146.65|149.25|146.65|149.25|146.65|149.25|146.65|0
1632184000000|2021-09-21 00:26:40|149.18|146.58|149.25|146.65|149.25|146.65|149.18|146.58|0
1632184020000|2021-09-21 00:27:00|149.18|146.58|149.18|146.58|149.18|146.58|149.18|146.58|0
1632184030000|2021-09-21 00:27:10|149.25|146.65|149.25|146.65|149.25|146.65|149.22|146.62|0
1632184040000|2021-09-21 00:27:20|149.32|146.72|149.4|146.8|149.4|146.8|149.25|146.65|0
1632184050000|2021-09-21 00:27:30|149.54|146.94|149.54|146.94|149.54|146.94|149.54|146.94|0
1632184060000|2021-09-21 00:27:40|149.61|147.01|149.61|147.01|149.61|147.01|149.61|147.01|0
1632184070000|2021-09-21 00:27:50|149.54|146.94|149.54|146.94|149.54|146.94|149.54|146.94|0
1632184080000|2021-09-21 00:28:00|149.61|147.01|149.61|147.01|149.61|147.01|149.54|146.94|0
1632184090000|2021-09-21 00:28:10|149.68|147.08|149.68|147.08|149.68|147.08|149.68|147.08|0
1632184100000|2021-09-21 00:28:20|149.72|147.12|149.68|147.08|149.72|147.12|149.68|147.08|0
1632184110000|2021-09-21 00:28:30|149.61|147.01|149.54|146.94|149.61|147.01|149.54|146.94|0
1632184120000|2021-09-21 00:28:40|149.47|146.87|149.47|146.87|149.47|146.87|149.47|146.87|0
1632184130000|2021-09-21 00:28:50|149.54|146.94|149.54|146.94|149.54|146.94|149.54|146.94|0
1632184140000|2021-09-21 00:29:00|149.47|146.87|149.39|146.79|149.47|146.87|149.39|146.79|0
1632184150000|2021-09-21 00:29:10|149.47|146.87|149.47|146.87|149.47|146.87|149.39|146.79|0
1632184180000|2021-09-21 00:29:40|149.54|146.94|149.54|146.94|149.54|146.94|149.54|146.94|0
1632184190000|2021-09-21 00:29:50|149.61|147.01|149.54|146.94|149.61|147.01|149.54|146.94|0
1632184210000|2021-09-21 00:30:10|149.61|147.01|149.54|146.94|149.61|147.01|149.54|146.94|0
1632184220000|2021-09-21 00:30:20|149.47|146.87|149.47|146.87|149.47|146.87|149.47|146.87|0
1632184230000|2021-09-21 00:30:30|149.39|146.79|149.39|146.79|149.39|146.79|149.39|146.79|0
1632184260000|2021-09-21 00:31:00|149.54|146.94|149.54|146.94|149.57|146.97|149.54|146.94|0
1632184270000|2021-09-21 00:31:10|149.46|146.86|149.46|146.86|149.46|146.86|149.46|146.86|0
1632184280000|2021-09-21 00:31:20|149.54|146.94|149.54|146.94|149.54|146.94|149.54|146.94|0
1632184300000|2021-09-21 00:31:40|149.46|146.86|149.54|146.94|149.54|146.94|149.46|146.86|0
1632184310000|2021-09-21 00:31:50|149.46|146.86|149.46|146.86|149.46|146.86|149.46|146.86|0
1632184320000|2021-09-21 00:32:00|149.39|146.79|149.39|146.79|149.39|146.79|149.39|146.79|0
1632184330000|2021-09-21 00:32:10|149.32|146.72|149.32|146.72|149.36|146.76|149.32|146.72|0
1632184340000|2021-09-21 00:32:20|149.18|146.58|149.04|146.44|149.18|146.58|149.04|146.44|0
1632184350000|2021-09-21 00:32:30|149.11|146.51|149.11|146.51|149.11|146.51|149.11|146.51|0
1632184360000|2021-09-21 00:32:40|149.04|146.44|148.97|146.37|149.04|146.44|148.97|146.37|0
1632184370000|2021-09-21 00:32:50|148.83|146.23|148.83|146.23|148.83|146.23|148.76|146.16|0
1632184380000|2021-09-21 00:33:00|148.9|146.3|148.83|146.23|148.9|146.3|148.83|146.23|0
1632184390000|2021-09-21 00:33:10|148.76|146.16|148.61|146.01|148.76|146.16|148.61|146.01|0
1632184400000|2021-09-21 00:33:20|148.54|145.94|148.47|145.87|148.54|145.94|148.47|145.87|0
1632184410000|2021-09-21 00:33:30|148.4|145.8|148.4|145.8|148.4|145.8|148.26|145.66|0
1632184420000|2021-09-21 00:33:40|148.33|145.73|148.4|145.8|148.4|145.8|148.33|145.73|0
1632184430000|2021-09-21 00:33:50|148.47|145.87|148.54|145.94|148.61|146.01|148.47|145.87|0
1632184440000|2021-09-21 00:34:00|148.61|146.01|148.47|145.87|148.61|146.01|148.47|145.87|0
1632184450000|2021-09-21 00:34:10|148.54|145.94|148.61|146.01|148.61|146.01|148.54|145.94|0
1632184460000|2021-09-21 00:34:20|148.54|145.94|148.47|145.87|148.54|145.94|148.47|145.87|0
1632184470000|2021-09-21 00:34:30|148.54|145.94|148.54|145.94|148.54|145.94|148.54|145.94|0
1632184480000|2021-09-21 00:34:40|148.61|146.01|148.61|146.01|148.68|146.08|148.61|146.01|0
1632184490000|2021-09-21 00:34:50|148.54|145.94|148.54|145.94|148.54|145.94|148.54|145.94|0
1632184500000|2021-09-21 00:35:00|148.61|146.01|148.58|145.98|148.61|146.01|148.58|145.98|0
1632184510000|2021-09-21 00:35:10|148.54|145.94|148.54|145.94|148.54|145.94|148.54|145.94|0
1632184520000|2021-09-21 00:35:20|148.47|145.87|148.4|145.8|148.47|145.87|148.4|145.8|0
1632184530000|2021-09-21 00:35:30|148.33|145.73|148.19|145.59|148.33|145.73|148.19|145.59|0
1632184540000|2021-09-21 00:35:40|148.26|145.66|148.19|145.59|148.26|145.66|148.19|145.59|0
1632184550000|2021-09-21 00:35:50|148.26|145.66|148.26|145.66|148.26|145.66|148.26|145.66|0
1632184560000|2021-09-21 00:36:00|148.23|145.63|148.12|145.52|148.23|145.63|148.12|145.52|0
1632184570000|2021-09-21 00:36:10|148.05|145.45|148.26|145.66|148.26|145.66|148.05|145.45|0
1632184580000|2021-09-21 00:36:20|148.19|145.59|148.19|145.59|148.19|145.59|148.19|145.59|0
1632184590000|2021-09-21 00:36:30|148.26|145.66|148.19|145.59|148.26|145.66|148.19|145.59|0
1632184600000|2021-09-21 00:36:40|148.12|145.52|148.12|145.52|148.12|145.52|148.12|145.52|0
1632184610000|2021-09-21 00:36:50|148.19|145.59|148.19|145.59|148.19|145.59|148.19|145.59|0
1632184620000|2021-09-21 00:37:00|148.15|145.55|148.12|145.52|148.19|145.59|148.12|145.52|0
1632184630000|2021-09-21 00:37:10|148.05|145.45|148.05|145.45|148.05|145.45|148.05|145.45|0
1632184640000|2021-09-21 00:37:20|148.12|145.52|148.05|145.45|148.12|145.52|148.05|145.45|0
1632184650000|2021-09-21 00:37:30|148.12|145.52|148.26|145.66|148.26|145.66|148.12|145.52|0
1632184660000|2021-09-21 00:37:40|148.33|145.73|148.26|145.66|148.33|145.73|148.26|145.66|0
1632184690000|2021-09-21 00:38:10|148.47|145.87|148.47|145.87|148.47|145.87|148.47|145.87|0
1632184720000|2021-09-21 00:38:40|148.54|145.94|148.47|145.87|148.54|145.94|148.47|145.87|0
1632184730000|2021-09-21 00:38:50|148.54|145.94|148.54|145.94|148.54|145.94|148.54|145.94|0
1632184740000|2021-09-21 00:39:00|148.47|145.87|148.33|145.73|148.47|145.87|148.33|145.73|0
1632184750000|2021-09-21 00:39:10|148.26|145.66|148.26|145.66|148.26|145.66|148.26|145.66|0
1632184760000|2021-09-21 00:39:20|148.33|145.73|148.33|145.73|148.33|145.73|148.33|145.73|0
1632184780000|2021-09-21 00:39:40|148.26|145.66|148.33|145.73|148.33|145.73|148.26|145.66|0
1632184790000|2021-09-21 00:39:50|148.4|145.8|148.4|145.8|148.4|145.8|148.4|145.8|0
1632184800000|2021-09-21 00:40:00|148.36|145.76|148.47|145.87|148.47|145.87|148.36|145.76|0
1632184810000|2021-09-21 00:40:10|148.54|145.94|148.54|145.94|148.54|145.94|148.54|145.94|0
1632184820000|2021-09-21 00:40:20|148.61|146.01|148.68|146.08|148.68|146.08|148.61|146.01|0
1632184830000|2021-09-21 00:40:30|148.75|146.15|148.68|146.08|148.75|146.15|148.68|146.08|0
1632184840000|2021-09-21 00:40:40|148.72|146.12|148.68|146.08|148.72|146.12|148.61|146.01|0
1632184850000|2021-09-21 00:40:50|148.72|146.12|148.54|145.94|148.75|146.15|148.54|145.94|0
1632184870000|2021-09-21 00:41:10|148.58|145.98|148.61|146.01|148.61|146.01|148.58|145.98|0
1632184900000|2021-09-21 00:41:40|148.65|146.05|148.61|146.01|148.65|146.05|148.61|146.01|0
1632184930000|2021-09-21 00:42:10|148.54|145.94|148.54|145.94|148.54|145.94|148.47|145.87|0
1632184950000|2021-09-21 00:42:30|148.47|145.87|148.47|145.87|148.47|145.87|148.4|145.8|0
1632184960000|2021-09-21 00:42:40|148.54|145.94|148.54|145.94|148.54|145.94|148.54|145.94|0
1632184980000|2021-09-21 00:43:00|148.47|145.87|148.54|145.94|148.54|145.94|148.47|145.87|0
1632184990000|2021-09-21 00:43:10|148.47|145.87|148.54|145.94|148.54|145.94|148.47|145.87|0
1632185010000|2021-09-21 00:43:30|148.61|146.01|148.61|146.01|148.61|146.01|148.57|145.97|0
1632185020000|2021-09-21 00:43:40|148.68|146.08|148.82|146.22|148.82|146.22|148.68|146.08|0
1632185050000|2021-09-21 00:44:10|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1632185060000|2021-09-21 00:44:20|148.75|146.15|148.75|146.15|148.75|146.15|148.75|146.15|0
1632185070000|2021-09-21 00:44:30|148.82|146.22|148.82|146.22|148.82|146.22|148.82|146.22|0
1632185090000|2021-09-21 00:44:50|148.75|146.15|148.82|146.22|148.82|146.22|148.75|146.15|0
1632185100000|2021-09-21 00:45:00|148.89|146.29|148.96|146.36|148.96|146.36|148.89|146.29|0
1632185110000|2021-09-21 00:45:10|149.1|146.5|148.96|146.36|149.1|146.5|148.96|146.36|0
1632185130000|2021-09-21 00:45:30|148.82|146.22|148.75|146.15|148.82|146.22|148.75|146.15|0
1632185150000|2021-09-21 00:45:50|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1632185160000|2021-09-21 00:46:00|148.75|146.15|148.68|146.08|148.75|146.15|148.68|146.08|0
1632185170000|2021-09-21 00:46:10|148.71|146.11|148.71|146.11|148.71|146.11|148.68|146.08|0
1632185180000|2021-09-21 00:46:20|148.75|146.15|148.75|146.15|148.75|146.15|148.68|146.08|0
1632185200000|2021-09-21 00:46:40|148.82|146.22|148.82|146.22|148.82|146.22|148.82|146.22|0
1632185210000|2021-09-21 00:46:50|148.89|146.29|148.89|146.29|148.96|146.36|148.89|146.29|0
1632185220000|2021-09-21 00:47:00|148.96|146.36|149.03|146.43|149.03|146.43|148.96|146.36|0
1632185230000|2021-09-21 00:47:10|149.1|146.5|149.17|146.57|149.17|146.57|149.1|146.5|0
1632185240000|2021-09-21 00:47:20|149.1|146.5|149.1|146.5|149.1|146.5|149.1|146.5|0
1632185250000|2021-09-21 00:47:30|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1632185260000|2021-09-21 00:47:40|149.1|146.5|148.96|146.36|149.1|146.5|148.96|146.36|0
1632185270000|2021-09-21 00:47:50|149|146.4|149.03|146.43|149.03|146.43|148.96|146.36|0
1632185280000|2021-09-21 00:48:00|149|146.4|149.03|146.43|149.03|146.43|149|146.4|0
1632185290000|2021-09-21 00:48:10|149.1|146.5|149.1|146.5|149.1|146.5|149.1|146.5|0
1632185300000|2021-09-21 00:48:20|149.17|146.57|149.24|146.64|149.24|146.64|149.17|146.57|0
1632185320000|2021-09-21 00:48:40|149.31|146.71|149.31|146.71|149.31|146.71|149.31|146.71|0
1632185330000|2021-09-21 00:48:50|149.24|146.64|149.17|146.57|149.24|146.64|149.17|146.57|0
1632185340000|2021-09-21 00:49:00|149.1|146.5|149.1|146.5|149.1|146.5|149.1|146.5|0
1632185350000|2021-09-21 00:49:10|149.07|146.47|149|146.4|149.07|146.47|149|146.4|0
1632185360000|2021-09-21 00:49:20|148.96|146.36|148.96|146.36|149.03|146.43|148.96|146.36|0
1632185370000|2021-09-21 00:49:30|148.89|146.29|148.96|146.36|148.96|146.36|148.89|146.29|0
1632185380000|2021-09-21 00:49:40|148.89|146.29|148.89|146.29|148.93|146.33|148.89|146.29|0
1632185390000|2021-09-21 00:49:50|148.82|146.22|148.89|146.29|148.89|146.29|148.82|146.22|0
1632185400000|2021-09-21 00:50:00|148.82|146.22|149.03|146.43|149.03|146.43|148.82|146.22|0
1632185410000|2021-09-21 00:50:10|149.1|146.5|149.1|146.5|149.1|146.5|149.1|146.5|0
1632185420000|2021-09-21 00:50:20|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1632185430000|2021-09-21 00:50:30|149|146.4|148.96|146.36|149|146.4|148.96|146.36|0
1632185440000|2021-09-21 00:50:40|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1632185450000|2021-09-21 00:50:50|148.96|146.36|148.96|146.36|148.96|146.36|148.96|146.36|0
1632185480000|2021-09-21 00:51:20|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1632185500000|2021-09-21 00:51:40|148.96|146.36|148.96|146.36|148.96|146.36|148.92|146.32|0
1632185510000|2021-09-21 00:51:50|149.03|146.43|149.03|146.43|149.03|146.43|148.96|146.36|0
1632185520000|2021-09-21 00:52:00|149.1|146.5|149.1|146.5|149.1|146.5|149.1|146.5|0
1632185550000|2021-09-21 00:52:30|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1632185560000|2021-09-21 00:52:40|149.1|146.5|149.1|146.5|149.1|146.5|149.03|146.43|0
1632185580000|2021-09-21 00:53:00|149.17|146.57|149.24|146.64|149.24|146.64|149.17|146.57|0
1632185590000|2021-09-21 00:53:10|149.17|146.57|149.17|146.57|149.17|146.57|149.17|146.57|0
1632185600000|2021-09-21 00:53:20|149.1|146.5|149.1|146.5|149.1|146.5|149.1|146.5|0
1632185610000|2021-09-21 00:53:30|149.17|146.57|149.17|146.57|149.17|146.57|149.17|146.57|0
1632185620000|2021-09-21 00:53:40|149.24|146.64|149.24|146.64|149.24|146.64|149.24|146.64|0
1632185630000|2021-09-21 00:53:50|149.31|146.71|149.38|146.78|149.38|146.78|149.31|146.71|0
1632185650000|2021-09-21 00:54:10|149.45|146.85|149.6|147|149.6|147|149.45|146.85|0
1632185660000|2021-09-21 00:54:20|149.67|147.07|149.67|147.07|149.67|147.07|149.67|147.07|0
1632185670000|2021-09-21 00:54:30|149.63|147.03|149.52|146.92|149.63|147.03|149.52|146.92|0
1632185680000|2021-09-21 00:54:40|149.56|146.96|149.67|147.07|149.67|147.07|149.56|146.96|0
1632185690000|2021-09-21 00:54:50|149.59|146.99|149.59|146.99|149.59|146.99|149.59|146.99|0
1632185700000|2021-09-21 00:55:00|149.67|147.07|149.67|147.07|149.67|147.07|149.67|147.07|0
1632185710000|2021-09-21 00:55:10|149.59|146.99|149.95|147.35|149.95|147.35|149.59|146.99|0
1632185720000|2021-09-21 00:55:20|149.92|147.32|149.95|147.35|149.95|147.35|149.88|147.28|0
1632185730000|2021-09-21 00:55:30|150.02|147.42|149.95|147.35|150.02|147.42|149.95|147.35|0
1632185740000|2021-09-21 00:55:40|150.02|147.42|150.02|147.42|150.02|147.42|150.02|147.42|0
1632185750000|2021-09-21 00:55:50|149.95|147.35|149.95|147.35|149.95|147.35|149.95|147.35|0
1632185760000|2021-09-21 00:56:00|150.02|147.42|149.95|147.35|150.02|147.42|149.95|147.35|0
1632185770000|2021-09-21 00:56:10|150.02|147.42|150.02|147.42|150.02|147.42|150.02|147.42|0
1632185780000|2021-09-21 00:56:20|150.09|147.49|150.09|147.49|150.09|147.49|150.09|147.49|0
1632185790000|2021-09-21 00:56:30|150.16|147.56|150.23|147.63|150.31|147.71|150.16|147.56|0
1632185800000|2021-09-21 00:56:40|150.09|147.49|150.16|147.56|150.16|147.56|150.09|147.49|0
1632185810000|2021-09-21 00:56:50|150.23|147.63|150.23|147.63|150.23|147.63|150.23|147.63|0
1632185820000|2021-09-21 00:57:00|150.31|147.71|150.16|147.56|150.31|147.71|150.16|147.56|0
1632185830000|2021-09-21 00:57:10|150.23|147.63|150.16|147.56|150.23|147.63|150.16|147.56|0
1632185850000|2021-09-21 00:57:30|150.2|147.6|150.23|147.63|150.23|147.63|150.2|147.6|0
1632185860000|2021-09-21 00:57:40|150.31|147.71|150.23|147.63|150.31|147.71|150.23|147.63|0
1632185870000|2021-09-21 00:57:50|150.31|147.71|150.38|147.78|150.38|147.78|150.31|147.71|0
1632185880000|2021-09-21 00:58:00|150.31|147.71|150.38|147.78|150.38|147.78|150.31|147.71|0
1632185900000|2021-09-21 00:58:20|150.45|147.85|150.45|147.85|150.45|147.85|150.45|147.85|0
1632185910000|2021-09-21 00:58:30|150.52|147.92|150.59|147.99|150.59|147.99|150.52|147.92|0
1632185920000|2021-09-21 00:58:40|150.66|148.06|150.66|148.06|150.66|148.06|150.66|148.06|0
1632185930000|2021-09-21 00:58:50|150.59|147.99|150.66|148.06|150.66|148.06|150.59|147.99|0
1632185940000|2021-09-21 00:59:00|150.59|147.99|150.59|147.99|150.59|147.99|150.59|147.99|0
1632185960000|2021-09-21 00:59:20|150.63|148.03|150.59|147.99|150.63|148.03|150.59|147.99|0
1632185970000|2021-09-21 00:59:30|150.52|147.92|150.52|147.92|150.59|147.99|150.52|147.92|0
1632185980000|2021-09-21 00:59:40|150.59|147.99|150.45|147.85|150.59|147.99|150.45|147.85|0
1632185990000|2021-09-21 00:59:50|150.38|147.78|150.38|147.78|150.38|147.78|150.38|147.78|0
1632186000000|2021-09-21 01:00:00|150.41|147.81|150.52|147.92|150.52|147.92|150.41|147.81|0
1632186010000|2021-09-21 01:00:10|150.66|148.06|150.63|148.03|150.66|148.06|150.63|148.03|0
1632186020000|2021-09-21 01:00:20|150.66|148.06|150.8|148.2|150.8|148.2|150.66|148.06|0
1632186030000|2021-09-21 01:00:30|150.73|148.13|150.73|148.13|150.8|148.2|150.73|148.13|0
1632186050000|2021-09-21 01:00:50|150.66|148.06|150.66|148.06|150.66|148.06|150.59|147.99|0
1632186060000|2021-09-21 01:01:00|150.7|148.1|150.8|148.2|150.8|148.2|150.7|148.1|0
1632186070000|2021-09-21 01:01:10|150.73|148.13|150.73|148.13|150.73|148.13|150.73|148.13|0
1632186080000|2021-09-21 01:01:20|150.8|148.2|150.8|148.2|150.8|148.2|150.73|148.13|0
1632186090000|2021-09-21 01:01:30|150.77|148.17|150.8|148.2|150.8|148.2|150.77|148.17|0
1632186100000|2021-09-21 01:01:40|150.87|148.27|150.87|148.27|150.87|148.27|150.87|148.27|0
1632186110000|2021-09-21 01:01:50|150.8|148.2|150.8|148.2|150.8|148.2|150.8|148.2|0
1632186120000|2021-09-21 01:02:00|150.77|148.17|150.8|148.2|150.8|148.2|150.77|148.17|0
1632186130000|2021-09-21 01:02:10|150.87|148.27|150.8|148.2|150.87|148.27|150.8|148.2|0
1632186140000|2021-09-21 01:02:20|150.87|148.27|150.87|148.27|150.87|148.27|150.87|148.27|0
1632186150000|2021-09-21 01:02:30|150.8|148.2|150.95|148.35|150.95|148.35|150.8|148.2|0
1632186160000|2021-09-21 01:02:40|151.02|148.42|151.09|148.49|151.09|148.49|151.02|148.42|0
1632186170000|2021-09-21 01:02:50|151.23|148.63|151.23|148.63|151.3|148.7|151.23|148.63|0
1632186190000|2021-09-21 01:03:10|151.27|148.67|151.27|148.67|151.27|148.67|151.27|148.67|0
1632186200000|2021-09-21 01:03:20|151.3|148.7|151.23|148.63|151.3|148.7|151.23|148.63|0
1632186220000|2021-09-21 01:03:40|151.3|148.7|151.38|148.78|151.38|148.78|151.3|148.7|0
1632186230000|2021-09-21 01:03:50|151.3|148.7|151.3|148.7|151.3|148.7|151.3|148.7|0
1632186240000|2021-09-21 01:04:00|151.23|148.63|151.23|148.63|151.23|148.63|151.23|148.63|0
1632186250000|2021-09-21 01:04:10|151.16|148.56|151.16|148.56|151.16|148.56|151.09|148.49|0
1632186270000|2021-09-21 01:04:30|151.13|148.53|151.02|148.42|151.13|148.53|151.02|148.42|0
1632186280000|2021-09-21 01:04:40|150.94|148.34|150.84|148.24|150.94|148.34|150.84|148.24|0
1632186290000|2021-09-21 01:04:50|150.8|148.2|150.8|148.2|150.8|148.2|150.8|148.2|0
1632186320000|2021-09-21 01:05:20|150.73|148.13|150.8|148.2|150.8|148.2|150.73|148.13|0
1632186330000|2021-09-21 01:05:30|150.77|148.17|150.62|148.02|150.77|148.17|150.59|147.99|0
1632186340000|2021-09-21 01:05:40|150.52|147.92|150.37|147.77|150.52|147.92|150.37|147.77|0
1632186350000|2021-09-21 01:05:50|150.34|147.74|150.23|147.63|150.34|147.74|150.23|147.63|0
1632186360000|2021-09-21 01:06:00|150.3|147.7|150.3|147.7|150.3|147.7|150.3|147.7|0
1632186370000|2021-09-21 01:06:10|150.44|147.84|150.44|147.84|150.44|147.84|150.44|147.84|0
1632186380000|2021-09-21 01:06:20|150.37|147.77|150.34|147.74|150.37|147.77|150.34|147.74|0
1632186390000|2021-09-21 01:06:30|150.37|147.77|150.16|147.56|150.37|147.77|150.09|147.49|0
1632186400000|2021-09-21 01:06:40|150.09|147.49|150.09|147.49|150.16|147.56|150.09|147.49|0
1632186410000|2021-09-21 01:06:50|150.12|147.52|150.16|147.56|150.16|147.56|150.12|147.52|0
1632186420000|2021-09-21 01:07:00|150.23|147.63|150.23|147.63|150.23|147.63|150.23|147.63|0
1632186430000|2021-09-21 01:07:10|150.2|147.6|150.09|147.49|150.2|147.6|150.09|147.49|0
1632186440000|2021-09-21 01:07:20|150.16|147.56|150.23|147.63|150.23|147.63|150.16|147.56|0
1632186450000|2021-09-21 01:07:30|150.16|147.56|150.12|147.52|150.16|147.56|150.12|147.52|0
1632186460000|2021-09-21 01:07:40|150.09|147.49|150.02|147.42|150.09|147.49|150.02|147.42|0
1632186470000|2021-09-21 01:07:50|150.09|147.49|150.09|147.49|150.09|147.49|150.09|147.49|0
1632186480000|2021-09-21 01:08:00|150.16|147.56|150.16|147.56|150.16|147.56|150.16|147.56|0
1632186490000|2021-09-21 01:08:10|150.09|147.49|150.09|147.49|150.09|147.49|150.09|147.49|0
1632186500000|2021-09-21 01:08:20|150.12|147.52|150.09|147.49|150.12|147.52|150.09|147.49|0
1632186510000|2021-09-21 01:08:30|150.01|147.41|150.09|147.49|150.09|147.49|150.01|147.41|0
1632186520000|2021-09-21 01:08:40|150.01|147.41|150.01|147.41|150.01|147.41|150.01|147.41|0
1632186530000|2021-09-21 01:08:50|150.09|147.49|150.09|147.49|150.09|147.49|150.09|147.49|0
1632186540000|2021-09-21 01:09:00|150.05|147.45|150.01|147.41|150.09|147.49|150.01|147.41|0
1632186550000|2021-09-21 01:09:10|149.94|147.34|149.94|147.34|149.94|147.34|149.94|147.34|0
1632186560000|2021-09-21 01:09:20|149.87|147.27|149.94|147.34|149.94|147.34|149.87|147.27|0
1632186570000|2021-09-21 01:09:30|149.87|147.27|149.8|147.2|149.87|147.27|149.8|147.2|0
1632186580000|2021-09-21 01:09:40|149.77|147.17|149.77|147.17|149.8|147.2|149.73|147.13|0
1632186590000|2021-09-21 01:09:50|149.8|147.2|149.8|147.2|149.8|147.2|149.8|147.2|0
1632186600000|2021-09-21 01:10:00|149.73|147.13|149.66|147.06|149.73|147.13|149.66|147.06|0
1632186620000|2021-09-21 01:10:20|149.73|147.13|149.8|147.2|149.8|147.2|149.73|147.13|0
1632186630000|2021-09-21 01:10:30|149.73|147.13|149.66|147.06|149.73|147.13|149.66|147.06|0
1632186650000|2021-09-21 01:10:50|149.73|147.13|149.66|147.06|149.73|147.13|149.66|147.06|0
1632186660000|2021-09-21 01:11:00|149.59|146.99|149.44|146.84|149.59|146.99|149.44|146.84|0
1632186670000|2021-09-21 01:11:10|149.37|146.77|149.44|146.84|149.52|146.92|149.37|146.77|0
1632186680000|2021-09-21 01:11:20|149.37|146.77|149.37|146.77|149.37|146.77|149.37|146.77|0
1632186690000|2021-09-21 01:11:30|149.52|146.92|149.37|146.77|149.52|146.92|149.37|146.77|0
1632186710000|2021-09-21 01:11:50|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1632186720000|2021-09-21 01:12:00|149.23|146.63|149.16|146.56|149.23|146.63|149.16|146.56|0
1632186730000|2021-09-21 01:12:10|149.23|146.63|149.23|146.63|149.23|146.63|149.23|146.63|0
1632186740000|2021-09-21 01:12:20|149.2|146.6|149.23|146.63|149.3|146.7|149.2|146.6|0
1632186750000|2021-09-21 01:12:30|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1632186760000|2021-09-21 01:12:40|149.23|146.63|149.23|146.63|149.23|146.63|149.2|146.6|0
1632186770000|2021-09-21 01:12:50|149.3|146.7|149.16|146.56|149.3|146.7|149.16|146.56|0
1632186780000|2021-09-21 01:13:00|149.2|146.6|149.23|146.63|149.23|146.63|149.16|146.56|0
1632186800000|2021-09-21 01:13:20|149.3|146.7|149.23|146.63|149.3|146.7|149.23|146.63|0
1632186810000|2021-09-21 01:13:30|149.27|146.67|149.3|146.7|149.3|146.7|149.27|146.67|0
1632186820000|2021-09-21 01:13:40|149.23|146.63|149.23|146.63|149.23|146.63|149.23|146.63|0
1632186830000|2021-09-21 01:13:50|149.16|146.56|149.16|146.56|149.23|146.63|149.16|146.56|0
1632186840000|2021-09-21 01:14:00|149.23|146.63|149.23|146.63|149.23|146.63|149.23|146.63|0
1632186870000|2021-09-21 01:14:30|149.3|146.7|149.3|146.7|149.3|146.7|149.27|146.67|0
1632186880000|2021-09-21 01:14:40|149.23|146.63|149.3|146.7|149.3|146.7|149.23|146.63|0
1632186890000|2021-09-21 01:14:50|149.37|146.77|149.37|146.77|149.37|146.77|149.37|146.77|0
1632186900000|2021-09-21 01:15:00|149.44|146.84|149.37|146.77|149.44|146.84|149.37|146.77|0
1632186910000|2021-09-21 01:15:10|149.3|146.7|149.37|146.77|149.37|146.77|149.3|146.7|0
1632186920000|2021-09-21 01:15:20|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1632186930000|2021-09-21 01:15:30|149.27|146.67|149.16|146.56|149.3|146.7|149.16|146.56|0
1632186940000|2021-09-21 01:15:40|149.23|146.63|149.09|146.49|149.23|146.63|149.09|146.49|0
1632186950000|2021-09-21 01:15:50|149.16|146.56|149.23|146.63|149.23|146.63|149.16|146.56|0
1632186960000|2021-09-21 01:16:00|149.27|146.67|149.27|146.67|149.27|146.67|149.27|146.67|0
1632186970000|2021-09-21 01:16:10|149.3|146.7|149.37|146.77|149.37|146.77|149.3|146.7|0
1632186980000|2021-09-21 01:16:20|149.44|146.84|149.51|146.91|149.51|146.91|149.44|146.84|0
1632186990000|2021-09-21 01:16:30|149.58|146.98|149.58|146.98|149.58|146.98|149.58|146.98|0
1632187000000|2021-09-21 01:16:40|149.51|146.91|149.51|146.91|149.51|146.91|149.44|146.84|0
1632187010000|2021-09-21 01:16:50|149.58|146.98|149.58|146.98|149.58|146.98|149.58|146.98|0
1632187020000|2021-09-21 01:17:00|149.51|146.91|149.8|147.2|149.8|147.2|149.51|146.91|0
1632187030000|2021-09-21 01:17:10|149.73|147.13|149.65|147.05|149.73|147.13|149.65|147.05|0
1632187050000|2021-09-21 01:17:30|149.73|147.13|149.73|147.13|149.8|147.2|149.73|147.13|0
1632187060000|2021-09-21 01:17:40|149.8|147.2|149.76|147.16|149.8|147.2|149.76|147.16|0
1632187070000|2021-09-21 01:17:50|149.8|147.2|149.65|147.05|149.8|147.2|149.58|146.98|0
1632187080000|2021-09-21 01:18:00|149.58|146.98|149.65|147.05|149.65|147.05|149.58|146.98|0
1632187090000|2021-09-21 01:18:10|149.62|147.02|149.73|147.13|149.73|147.13|149.58|146.98|0
1632187100000|2021-09-21 01:18:20|149.8|147.2|149.8|147.2|149.8|147.2|149.8|147.2|0
1632187110000|2021-09-21 01:18:30|149.83|147.23|149.76|147.16|149.83|147.23|149.76|147.16|0
1632187120000|2021-09-21 01:18:40|149.73|147.13|149.72|147.12|149.8|147.2|149.72|147.12|0
1632187130000|2021-09-21 01:18:50|149.76|147.16|149.8|147.2|149.8|147.2|149.76|147.16|0
1632187140000|2021-09-21 01:19:00|149.87|147.27|149.8|147.2|149.87|147.27|149.8|147.2|0
1632187150000|2021-09-21 01:19:10|149.72|147.12|149.83|147.23|149.83|147.23|149.72|147.12|0
1632187160000|2021-09-21 01:19:20|149.87|147.27|149.8|147.2|149.87|147.27|149.8|147.2|0
1632187170000|2021-09-21 01:19:30|149.72|147.12|149.76|147.16|149.8|147.2|149.72|147.12|0
1632187180000|2021-09-21 01:19:40|149.72|147.12|149.72|147.12|149.72|147.12|149.72|147.12|0
1632187190000|2021-09-21 01:19:50|149.69|147.09|149.65|147.05|149.69|147.09|149.65|147.05|0
1632187200000|2021-09-21 01:20:00|149.44|146.84|149.37|146.77|149.44|146.84|149.37|146.77|0
1632187210000|2021-09-21 01:20:10|149.44|146.84|149.41|146.81|149.44|146.84|149.41|146.81|0
1632187220000|2021-09-21 01:20:20|149.44|146.84|149.3|146.7|149.44|146.84|149.3|146.7|0
1632187230000|2021-09-21 01:20:30|149.37|146.77|149.3|146.7|149.37|146.77|149.3|146.7|0
1632187240000|2021-09-21 01:20:40|149.37|146.77|149.37|146.77|149.37|146.77|149.37|146.77|0
1632187250000|2021-09-21 01:20:50|149.44|146.84|149.44|146.84|149.44|146.84|149.44|146.84|0
1632187260000|2021-09-21 01:21:00|149.51|146.91|149.44|146.84|149.51|146.91|149.44|146.84|0
1632187270000|2021-09-21 01:21:10|149.37|146.77|149.3|146.7|149.37|146.77|149.3|146.7|0
1632187280000|2021-09-21 01:21:20|149.23|146.63|149.23|146.63|149.23|146.63|149.16|146.56|0
1632187290000|2021-09-21 01:21:30|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1632187300000|2021-09-21 01:21:40|149.23|146.63|149.23|146.63|149.3|146.7|149.23|146.63|0
1632187310000|2021-09-21 01:21:50|149.26|146.66|149.23|146.63|149.26|146.66|149.23|146.63|0
1632187320000|2021-09-21 01:22:00|149.26|146.66|149.3|146.7|149.3|146.7|149.23|146.63|0
1632187330000|2021-09-21 01:22:10|149.33|146.73|149.51|146.91|149.58|146.98|149.33|146.73|0
1632187340000|2021-09-21 01:22:20|149.62|147.02|149.65|147.05|149.65|147.05|149.58|146.98|0
1632187350000|2021-09-21 01:22:30|149.58|146.98|149.65|147.05|149.65|147.05|149.58|146.98|0
1632187360000|2021-09-21 01:22:40|149.72|147.12|149.72|147.12|149.72|147.12|149.72|147.12|0
1632187370000|2021-09-21 01:22:50|149.79|147.19|149.79|147.19|149.79|147.19|149.79|147.19|0
1632187380000|2021-09-21 01:23:00|149.69|147.09|149.72|147.12|149.72|147.12|149.69|147.09|0
1632187390000|2021-09-21 01:23:10|149.79|147.19|149.86|147.26|149.86|147.26|149.79|147.19|0
1632187400000|2021-09-21 01:23:20|149.94|147.34|149.94|147.34|149.94|147.34|149.94|147.34|0
1632187410000|2021-09-21 01:23:30|150.08|147.48|150.04|147.44|150.08|147.48|150.01|147.41|0
1632187420000|2021-09-21 01:23:40|150.08|147.48|150.08|147.48|150.08|147.48|150.01|147.41|0
1632187430000|2021-09-21 01:23:50|150.15|147.55|150.15|147.55|150.15|147.55|150.08|147.48|0
1632187440000|2021-09-21 01:24:00|150.22|147.62|150.43|147.83|150.43|147.83|150.22|147.62|0
1632187450000|2021-09-21 01:24:10|150.36|147.76|150.29|147.69|150.36|147.76|150.29|147.69|0
1632187460000|2021-09-21 01:24:20|150.36|147.76|150.29|147.69|150.36|147.76|150.29|147.69|0
1632187470000|2021-09-21 01:24:30|150.33|147.73|150.29|147.69|150.33|147.73|150.29|147.69|0
1632187480000|2021-09-21 01:24:40|150.08|147.48|150.08|147.48|150.08|147.48|150.08|147.48|0
1632187490000|2021-09-21 01:24:50|150.15|147.55|150.15|147.55|150.15|147.55|150.15|147.55|0
1632187500000|2021-09-21 01:25:00|150.08|147.48|150.01|147.41|150.15|147.55|150.01|147.41|0
1632187510000|2021-09-21 01:25:10|149.94|147.34|149.79|147.19|149.94|147.34|149.79|147.19|0
1632187520000|2021-09-21 01:25:20|149.72|147.12|149.72|147.12|149.72|147.12|149.72|147.12|0
1632187530000|2021-09-21 01:25:30|149.65|147.05|149.65|147.05|149.69|147.09|149.65|147.05|0
1632187540000|2021-09-21 01:25:40|149.72|147.12|149.58|146.98|149.72|147.12|149.58|146.98|0
1632187550000|2021-09-21 01:25:50|149.65|147.05|149.51|146.91|149.65|147.05|149.51|146.91|0
1632187560000|2021-09-21 01:26:00|149.44|146.84|149.44|146.84|149.47|146.87|149.44|146.84|0
1632187570000|2021-09-21 01:26:10|149.37|146.77|149.4|146.8|149.44|146.84|149.37|146.77|0
1632187580000|2021-09-21 01:26:20|149.3|146.7|149.44|146.84|149.44|146.84|149.3|146.7|0
1632187590000|2021-09-21 01:26:30|149.51|146.91|149.58|146.98|149.58|146.98|149.51|146.91|0
1632187600000|2021-09-21 01:26:40|149.62|147.02|149.58|146.98|149.62|147.02|149.58|146.98|0
1632187610000|2021-09-21 01:26:50|149.51|146.91|149.54|146.94|149.54|146.94|149.47|146.87|0
1632187620000|2021-09-21 01:27:00|149.51|146.91|149.44|146.84|149.51|146.91|149.44|146.84|0
1632187630000|2021-09-21 01:27:10|149.47|146.87|149.51|146.91|149.51|146.91|149.44|146.84|0
1632187640000|2021-09-21 01:27:20|149.47|146.87|149.44|146.84|149.51|146.91|149.44|146.84|0
1632187650000|2021-09-21 01:27:30|149.47|146.87|149.58|146.98|149.58|146.98|149.47|146.87|0
1632187660000|2021-09-21 01:27:40|149.51|146.91|149.51|146.91|149.51|146.91|149.51|146.91|0
1632187670000|2021-09-21 01:27:50|149.58|146.98|149.58|146.98|149.58|146.98|149.58|146.98|0
1632187680000|2021-09-21 01:28:00|149.51|146.91|149.54|146.94|149.58|146.98|149.51|146.91|0
1632187690000|2021-09-21 01:28:10|149.51|146.91|149.54|146.94|149.54|146.94|149.51|146.91|0
1632187700000|2021-09-21 01:28:20|149.51|146.91|149.58|146.98|149.58|146.98|149.51|146.91|0
1632187710000|2021-09-21 01:28:30|149.61|147.01|149.65|147.05|149.65|147.05|149.61|147.01|0
1632187730000|2021-09-21 01:28:50|149.69|147.09|149.65|147.05|149.72|147.12|149.65|147.05|0
1632187740000|2021-09-21 01:29:00|149.72|147.12|149.65|147.05|149.72|147.12|149.65|147.05|0
1632187750000|2021-09-21 01:29:10|149.72|147.12|149.72|147.12|149.72|147.12|149.72|147.12|0
1632187760000|2021-09-21 01:29:20|149.79|147.19|149.93|147.33|149.93|147.33|149.79|147.19|0
1632187770000|2021-09-21 01:29:30|149.97|147.37|150|147.4|150|147.4|149.93|147.33|0
1632187780000|2021-09-21 01:29:40|149.93|147.33|150|147.4|150|147.4|149.93|147.33|0
1632187800000|2021-09-21 01:30:00|150.08|147.48|150.22|147.62|150.22|147.62|150.08|147.48|0
1632187810000|2021-09-21 01:30:10|150.11|147.51|150.15|147.55|150.22|147.62|150.11|147.51|0
1632187820000|2021-09-21 01:30:20|150.22|147.62|150.25|147.65|150.29|147.69|150.22|147.62|0
1632187830000|2021-09-21 01:30:30|150.29|147.69|150.43|147.83|150.43|147.83|150.29|147.69|0
1632187840000|2021-09-21 01:30:40|150.5|147.9|150.57|147.97|150.61|148.01|150.5|147.9|0
1632187850000|2021-09-21 01:30:50|150.5|147.9|150.72|148.12|150.72|148.12|150.5|147.9|0
1632187860000|2021-09-21 01:31:00|150.79|148.19|151|148.4|151|148.4|150.79|148.19|0
1632187870000|2021-09-21 01:31:10|151.07|148.47|150.93|148.33|151.07|148.47|150.93|148.33|0
1632187880000|2021-09-21 01:31:20|150.97|148.37|150.97|148.37|150.97|148.37|150.93|148.33|0
1632187890000|2021-09-21 01:31:30|151|148.4|151.22|148.62|151.22|148.62|151|148.4|0
1632187900000|2021-09-21 01:31:40|151.15|148.55|151.15|148.55|151.15|148.55|151.15|148.55|0
1632187910000|2021-09-21 01:31:50|151.07|148.47|151.07|148.47|151.15|148.55|151|148.4|0
1632187920000|2021-09-21 01:32:00|151|148.4|151|148.4|151|148.4|150.93|148.33|0
1632187930000|2021-09-21 01:32:10|150.93|148.33|150.93|148.33|150.97|148.37|150.86|148.26|0
1632187940000|2021-09-21 01:32:20|150.86|148.26|150.86|148.26|150.86|148.26|150.86|148.26|0
1632187950000|2021-09-21 01:32:30|150.79|148.19|150.86|148.26|150.93|148.33|150.79|148.19|0
1632187960000|2021-09-21 01:32:40|150.79|148.19|150.79|148.19|150.86|148.26|150.79|148.19|0
1632187970000|2021-09-21 01:32:50|150.82|148.22|150.79|148.19|150.86|148.26|150.79|148.19|0
1632187980000|2021-09-21 01:33:00|150.57|147.97|150.64|148.04|150.72|148.12|150.57|147.97|0
1632187990000|2021-09-21 01:33:10|150.5|147.9|150.43|147.83|150.5|147.9|150.43|147.83|0
1632188000000|2021-09-21 01:33:20|150.36|147.76|150.36|147.76|150.43|147.83|150.36|147.76|0
1632188010000|2021-09-21 01:33:30|150.4|147.8|150.29|147.69|150.4|147.8|150.29|147.69|0
1632188020000|2021-09-21 01:33:40|150.36|147.76|150.43|147.83|150.43|147.83|150.29|147.69|0
1632188030000|2021-09-21 01:33:50|150.36|147.76|150.36|147.76|150.36|147.76|150.36|147.76|0
1632188040000|2021-09-21 01:34:00|150.29|147.69|150.04|147.44|150.29|147.69|150.04|147.44|0
1632188050000|2021-09-21 01:34:10|150|147.4|150|147.4|150|147.4|150|147.4|0
1632188060000|2021-09-21 01:34:20|150.07|147.47|149.79|147.19|150.07|147.47|149.79|147.19|0
1632188070000|2021-09-21 01:34:30|149.75|147.15|149.65|147.05|149.75|147.15|149.57|146.97|0
1632188090000|2021-09-21 01:34:50|149.75|147.15|149.79|147.19|149.86|147.26|149.75|147.15|0
1632188100000|2021-09-21 01:35:00|149.72|147.12|149.43|146.83|149.72|147.12|149.43|146.83|0
1632188110000|2021-09-21 01:35:10|149.5|146.9|149.22|146.62|149.5|146.9|149.22|146.62|0
1632188120000|2021-09-21 01:35:20|149.29|146.69|149.15|146.55|149.29|146.69|149.15|146.55|0
1632188130000|2021-09-21 01:35:30|149.22|146.62|149.36|146.76|149.36|146.76|149.22|146.62|0
1632188140000|2021-09-21 01:35:40|149.43|146.83|149.36|146.76|149.43|146.83|149.36|146.76|0
1632188150000|2021-09-21 01:35:50|149.43|146.83|149.65|147.05|149.65|147.05|149.43|146.83|0
1632188160000|2021-09-21 01:36:00|149.72|147.12|149.86|147.26|149.86|147.26|149.72|147.12|0
1632188170000|2021-09-21 01:36:10|150|147.4|150|147.4|150|147.4|149.93|147.33|0
1632188180000|2021-09-21 01:36:20|149.97|147.37|150|147.4|150|147.4|149.97|147.37|0
1632188190000|2021-09-21 01:36:30|149.93|147.33|150.14|147.54|150.14|147.54|149.93|147.33|0
1632188200000|2021-09-21 01:36:40|150.29|147.69|150.14|147.54|150.29|147.69|150.14|147.54|0
1632188210000|2021-09-21 01:36:50|150.21|147.61|150.21|147.61|150.29|147.69|150.21|147.61|0
1632188220000|2021-09-21 01:37:00|150.43|147.83|150.29|147.69|150.43|147.83|150.29|147.69|0
1632188230000|2021-09-21 01:37:10|150.36|147.76|150.43|147.83|150.5|147.9|150.36|147.76|0
1632188240000|2021-09-21 01:37:20|150.5|147.9|150.5|147.9|150.57|147.97|150.5|147.9|0
1632188260000|2021-09-21 01:37:40|150.57|147.97|150.5|147.9|150.57|147.97|150.5|147.9|0
1632188270000|2021-09-21 01:37:50|150.71|148.11|150.79|148.19|150.79|148.19|150.71|148.11|0
1632188280000|2021-09-21 01:38:00|150.86|148.26|150.86|148.26|150.93|148.33|150.86|148.26|0
1632188290000|2021-09-21 01:38:10|150.93|148.33|150.93|148.33|150.93|148.33|150.93|148.33|0
1632188300000|2021-09-21 01:38:20|150.86|148.26|150.93|148.33|150.93|148.33|150.86|148.26|0
1632188310000|2021-09-21 01:38:30|151|148.4|151.21|148.61|151.21|148.61|151|148.4|0
1632188320000|2021-09-21 01:38:40|151.14|148.54|151.29|148.69|151.43|148.83|151.14|148.54|0
1632188330000|2021-09-21 01:38:50|151.21|148.61|151.21|148.61|151.29|148.69|151.21|148.61|0
1632188340000|2021-09-21 01:39:00|151.29|148.69|151.14|148.54|151.29|148.69|151.07|148.47|0
1632188350000|2021-09-21 01:39:10|151|148.4|150.93|148.33|151|148.4|150.93|148.33|0
1632188360000|2021-09-21 01:39:20|151|148.4|150.78|148.18|151|148.4|150.78|148.18|0
1632188370000|2021-09-21 01:39:30|150.71|148.11|150.71|148.11|150.75|148.15|150.71|148.11|0
1632188380000|2021-09-21 01:39:40|150.86|148.26|150.86|148.26|150.86|148.26|150.78|148.18|0
1632188390000|2021-09-21 01:39:50|150.78|148.18|150.78|148.18|150.78|148.18|150.78|148.18|0
1632188400000|2021-09-21 01:40:00|150.82|148.22|150.71|148.11|150.82|148.22|150.71|148.11|0
1632188410000|2021-09-21 01:40:10|150.64|148.04|150.68|148.08|150.68|148.08|150.64|148.04|0
1632188420000|2021-09-21 01:40:20|150.71|148.11|150.57|147.97|150.71|148.11|150.57|147.97|0
1632188430000|2021-09-21 01:40:30|150.64|148.04|150.5|147.9|150.64|148.04|150.43|147.83|0
1632188440000|2021-09-21 01:40:40|150.43|147.83|150.35|147.75|150.43|147.83|150.35|147.75|0
1632188450000|2021-09-21 01:40:50|150.28|147.68|150.43|147.83|150.43|147.83|150.21|147.61|0
1632188460000|2021-09-21 01:41:00|150.5|147.9|150.64|148.04|150.64|148.04|150.5|147.9|0
1632188470000|2021-09-21 01:41:10|150.71|148.11|150.85|148.25|150.85|148.25|150.71|148.11|0
1632188480000|2021-09-21 01:41:20|150.78|148.18|150.57|147.97|150.78|148.18|150.57|147.97|0
1632188490000|2021-09-21 01:41:30|150.61|148.01|150.61|148.01|150.64|148.04|150.57|147.97|0
1632188500000|2021-09-21 01:41:40|150.57|147.97|150.57|147.97|150.57|147.97|150.57|147.97|0
1632188510000|2021-09-21 01:41:50|150.64|148.04|150.64|148.04|150.64|148.04|150.64|148.04|0
1632188520000|2021-09-21 01:42:00|150.57|147.97|150.53|147.93|150.57|147.97|150.5|147.9|0
1632188530000|2021-09-21 01:42:10|150.57|147.97|150.5|147.9|150.57|147.97|150.5|147.9|0
1632188540000|2021-09-21 01:42:20|150.43|147.83|150.35|147.75|150.43|147.83|150.35|147.75|0
1632188550000|2021-09-21 01:42:30|150.43|147.83|150.25|147.65|150.43|147.83|150.21|147.61|0
1632188560000|2021-09-21 01:42:40|150.21|147.61|150.21|147.61|150.21|147.61|150.21|147.61|0
1632188570000|2021-09-21 01:42:50|150.14|147.54|150|147.4|150.14|147.54|150|147.4|0
1632188580000|2021-09-21 01:43:00|149.93|147.33|150.11|147.51|150.11|147.51|149.93|147.33|0
1632188590000|2021-09-21 01:43:10|150.07|147.47|149.93|147.33|150.07|147.47|149.93|147.33|0
1632188600000|2021-09-21 01:43:20|150|147.4|150.07|147.47|150.07|147.47|150|147.4|0
1632188610000|2021-09-21 01:43:30|150|147.4|150.07|147.47|150.07|147.47|150|147.4|0
1632188620000|2021-09-21 01:43:40|150|147.4|150.07|147.47|150.07|147.47|150|147.4|0
1632188630000|2021-09-21 01:43:50|150.14|147.54|150.18|147.58|150.21|147.61|150.14|147.54|0
1632188640000|2021-09-21 01:44:00|150.07|147.47|150.14|147.54|150.14|147.54|150.07|147.47|0
1632188650000|2021-09-21 01:44:10|150.21|147.61|150.32|147.72|150.32|147.72|150.21|147.61|0
1632188660000|2021-09-21 01:44:20|150.35|147.75|150.21|147.61|150.35|147.75|150.21|147.61|0
1632188670000|2021-09-21 01:44:30|150.14|147.54|150.21|147.61|150.28|147.68|150.14|147.54|0
1632188680000|2021-09-21 01:44:40|150.28|147.68|150.14|147.54|150.28|147.68|150.14|147.54|0
1632188690000|2021-09-21 01:44:50|150.07|147.47|150.07|147.47|150.1|147.5|150.07|147.47|0
1632188700000|2021-09-21 01:45:00|150.14|147.54|150.21|147.61|150.28|147.68|150.14|147.54|0
1632188710000|2021-09-21 01:45:10|150.28|147.68|150.28|147.68|150.28|147.68|150.21|147.61|0
1632188720000|2021-09-21 01:45:20|150.35|147.75|150.21|147.61|150.42|147.82|150.21|147.61|0
1632188730000|2021-09-21 01:45:30|150.14|147.54|150.07|147.47|150.14|147.54|150.07|147.47|0
1632188740000|2021-09-21 01:45:40|150.14|147.54|150.07|147.47|150.14|147.54|150.07|147.47|0
1632188750000|2021-09-21 01:45:50|150|147.4|149.92|147.32|150|147.4|149.92|147.32|0
1632188760000|2021-09-21 01:46:00|150|147.4|149.89|147.29|150|147.4|149.89|147.29|0
1632188770000|2021-09-21 01:46:10|149.85|147.25|150|147.4|150|147.4|149.85|147.25|0
1632188780000|2021-09-21 01:46:20|149.96|147.36|149.71|147.11|149.96|147.36|149.71|147.11|0
1632188790000|2021-09-21 01:46:30|149.75|147.15|149.71|147.11|149.78|147.18|149.71|147.11|0
1632188800000|2021-09-21 01:46:40|149.68|147.08|149.71|147.11|149.71|147.11|149.68|147.08|0
1632188810000|2021-09-21 01:46:50|149.78|147.18|149.78|147.18|149.82|147.22|149.78|147.18|0
1632188820000|2021-09-21 01:47:00|149.71|147.11|149.71|147.11|149.71|147.11|149.68|147.08|0
1632188830000|2021-09-21 01:47:10|149.64|147.04|149.28|146.68|149.64|147.04|149.28|146.68|0
1632188840000|2021-09-21 01:47:20|149.21|146.61|149.21|146.61|149.28|146.68|149.21|146.61|0
1632188850000|2021-09-21 01:47:30|149.28|146.68|149.25|146.65|149.28|146.68|149.25|146.65|0
1632188860000|2021-09-21 01:47:40|149.28|146.68|149.36|146.76|149.36|146.76|149.28|146.68|0
1632188870000|2021-09-21 01:47:50|149.28|146.68|149.36|146.76|149.36|146.76|149.28|146.68|0
1632188880000|2021-09-21 01:48:00|149.28|146.68|149.14|146.54|149.28|146.68|149.14|146.54|0
1632188890000|2021-09-21 01:48:10|149.21|146.61|149.14|146.54|149.21|146.61|149.14|146.54|0
1632188900000|2021-09-21 01:48:20|149.21|146.61|149.07|146.47|149.21|146.61|149.07|146.47|0
1632188910000|2021-09-21 01:48:30|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1632188930000|2021-09-21 01:48:50|149.18|146.58|149.21|146.61|149.21|146.61|149.18|146.58|0
1632188940000|2021-09-21 01:49:00|149.07|146.47|149|146.4|149.07|146.47|149|146.4|0
1632188950000|2021-09-21 01:49:10|148.93|146.33|148.93|146.33|149|146.4|148.93|146.33|0
1632188960000|2021-09-21 01:49:20|148.9|146.3|148.79|146.19|148.93|146.33|148.79|146.19|0
1632188970000|2021-09-21 01:49:30|148.82|146.22|148.86|146.26|148.86|146.26|148.79|146.19|0
1632188980000|2021-09-21 01:49:40|148.89|146.29|148.93|146.33|148.93|146.33|148.89|146.29|0
1632188990000|2021-09-21 01:49:50|148.86|146.26|148.86|146.26|148.86|146.26|148.86|146.26|0
1632189000000|2021-09-21 01:50:00|148.79|146.19|148.79|146.19|148.79|146.19|148.72|146.12|0
1632189010000|2021-09-21 01:50:10|148.86|146.26|148.93|146.33|148.93|146.33|148.86|146.26|0
1632189020000|2021-09-21 01:50:20|148.79|146.19|148.86|146.26|148.86|146.26|148.79|146.19|0
1632189030000|2021-09-21 01:50:30|148.93|146.33|148.93|146.33|148.93|146.33|148.93|146.33|0
1632189040000|2021-09-21 01:50:40|148.86|146.26|148.93|146.33|148.93|146.33|148.86|146.26|0
1632189050000|2021-09-21 01:50:50|148.86|146.26|148.93|146.33|148.93|146.33|148.86|146.26|0
1632189060000|2021-09-21 01:51:00|149|146.4|149|146.4|149|146.4|149|146.4|0
1632189070000|2021-09-21 01:51:10|149.07|146.47|149.07|146.47|149.07|146.47|149|146.4|0
1632189080000|2021-09-21 01:51:20|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1632189090000|2021-09-21 01:51:30|149.21|146.61|149.28|146.68|149.28|146.68|149.21|146.61|0
1632189100000|2021-09-21 01:51:40|149.21|146.61|149.28|146.68|149.28|146.68|149.21|146.61|0
1632189110000|2021-09-21 01:51:50|149.21|146.61|149.14|146.54|149.21|146.61|149.14|146.54|0
1632189120000|2021-09-21 01:52:00|149.21|146.61|149.28|146.68|149.28|146.68|149.21|146.61|0
1632189130000|2021-09-21 01:52:10|149.21|146.61|149.14|146.54|149.21|146.61|149.14|146.54|0
1632189140000|2021-09-21 01:52:20|149|146.4|148.89|146.29|149|146.4|148.89|146.29|0
1632189150000|2021-09-21 01:52:30|149|146.4|149|146.4|149.07|146.47|149|146.4|0
1632189160000|2021-09-21 01:52:40|149.07|146.47|149.07|146.47|149.07|146.47|149|146.4|0
1632189170000|2021-09-21 01:52:50|149|146.4|149.14|146.54|149.14|146.54|149|146.4|0
1632189180000|2021-09-21 01:53:00|149.07|146.47|149|146.4|149.07|146.47|149|146.4|0
1632189190000|2021-09-21 01:53:10|149.07|146.47|149.14|146.54|149.21|146.61|149.07|146.47|0
1632189200000|2021-09-21 01:53:20|149.18|146.58|149.21|146.61|149.21|146.61|149.18|146.58|0
1632189210000|2021-09-21 01:53:30|149.14|146.54|149.21|146.61|149.21|146.61|149.14|146.54|0
1632189220000|2021-09-21 01:53:40|149.28|146.68|149.25|146.65|149.35|146.75|149.25|146.65|0
1632189230000|2021-09-21 01:53:50|149.21|146.61|149.25|146.65|149.28|146.68|149.21|146.61|0
1632189240000|2021-09-21 01:54:00|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1632189250000|2021-09-21 01:54:10|149.35|146.75|149.28|146.68|149.35|146.75|149.28|146.68|0
1632189260000|2021-09-21 01:54:20|149.35|146.75|149.28|146.68|149.35|146.75|149.28|146.68|0
1632189280000|2021-09-21 01:54:40|149.42|146.82|149.42|146.82|149.42|146.82|149.35|146.75|0
1632189290000|2021-09-21 01:54:50|149.53|146.93|149.49|146.89|149.53|146.93|149.49|146.89|0
1632189300000|2021-09-21 01:55:00|149.53|146.93|149.42|146.82|149.53|146.93|149.42|146.82|0
1632189310000|2021-09-21 01:55:10|149.46|146.86|149.42|146.82|149.49|146.89|149.42|146.82|0
1632189320000|2021-09-21 01:55:20|149.49|146.89|149.56|146.96|149.56|146.96|149.49|146.89|0
1632189330000|2021-09-21 01:55:30|149.49|146.89|149.49|146.89|149.49|146.89|149.49|146.89|0
1632189340000|2021-09-21 01:55:40|149.56|146.96|149.64|147.04|149.64|147.04|149.56|146.96|0
1632189350000|2021-09-21 01:55:50|149.71|147.11|149.64|147.04|149.71|147.11|149.6|147|0
1632189360000|2021-09-21 01:56:00|149.6|147|149.64|147.04|149.64|147.04|149.56|146.96|0
1632189370000|2021-09-21 01:56:10|149.6|147|149.64|147.04|149.64|147.04|149.56|146.96|0
1632189380000|2021-09-21 01:56:20|149.63|147.03|149.63|147.03|149.71|147.11|149.63|147.03|0
1632189390000|2021-09-21 01:56:30|149.56|146.96|149.56|146.96|149.56|146.96|149.56|146.96|0
1632189400000|2021-09-21 01:56:40|149.63|147.03|149.63|147.03|149.63|147.03|149.63|147.03|0
1632189410000|2021-09-21 01:56:50|149.6|147|149.63|147.03|149.63|147.03|149.56|146.96|0
1632189420000|2021-09-21 01:57:00|149.56|146.96|149.63|147.03|149.63|147.03|149.56|146.96|0
1632189440000|2021-09-21 01:57:20|149.56|146.96|149.56|146.96|149.56|146.96|149.49|146.89|0
1632189450000|2021-09-21 01:57:30|149.63|147.03|149.56|146.96|149.63|147.03|149.56|146.96|0
1632189460000|2021-09-21 01:57:40|149.63|147.03|149.49|146.89|149.63|147.03|149.49|146.89|0
1632189470000|2021-09-21 01:57:50|149.56|146.96|149.56|146.96|149.56|146.96|149.56|146.96|0
1632189480000|2021-09-21 01:58:00|149.49|146.89|149.17|146.57|149.49|146.89|149.14|146.54|0
1632189490000|2021-09-21 01:58:10|149.14|146.54|149.21|146.61|149.21|146.61|149.07|146.47|0
1632189500000|2021-09-21 01:58:20|149.14|146.54|149.14|146.54|149.14|146.54|149.07|146.47|0
1632189510000|2021-09-21 01:58:30|149.21|146.61|149.17|146.57|149.21|146.61|149.17|146.57|0
1632189520000|2021-09-21 01:58:40|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1632189530000|2021-09-21 01:58:50|149.07|146.47|149.07|146.47|149.14|146.54|149.07|146.47|0
1632189540000|2021-09-21 01:59:00|149.14|146.54|149|146.4|149.14|146.54|149|146.4|0
1632189550000|2021-09-21 01:59:10|148.92|146.32|148.92|146.32|148.99|146.39|148.92|146.32|0
1632189560000|2021-09-21 01:59:20|148.99|146.39|148.92|146.32|148.99|146.39|148.85|146.25|0
1632189570000|2021-09-21 01:59:30|148.85|146.25|148.99|146.39|148.99|146.39|148.85|146.25|0
1632189580000|2021-09-21 01:59:40|149.07|146.47|149.07|146.47|149.14|146.54|149.07|146.47|0
1632189590000|2021-09-21 01:59:50|149.03|146.43|149.07|146.47|149.07|146.47|148.99|146.39|0
1632189600000|2021-09-21 02:00:00|148.99|146.39|149.07|146.47|149.07|146.47|148.92|146.32|0
1632189610000|2021-09-21 02:00:10|149.14|146.54|149.35|146.75|149.35|146.75|149.14|146.54|0
1632189620000|2021-09-21 02:00:20|149.28|146.68|149.21|146.61|149.31|146.71|149.21|146.61|0
1632189630000|2021-09-21 02:00:30|149.24|146.64|149.07|146.47|149.24|146.64|149.07|146.47|0
1632189640000|2021-09-21 02:00:40|148.99|146.39|149.07|146.47|149.07|146.47|148.99|146.39|0
1632189650000|2021-09-21 02:00:50|149.14|146.54|148.99|146.39|149.14|146.54|148.99|146.39|0
1632189660000|2021-09-21 02:01:00|149.06|146.46|149.03|146.43|149.06|146.46|149.03|146.43|0
1632189670000|2021-09-21 02:01:10|148.99|146.39|149.1|146.5|149.1|146.5|148.99|146.39|0
1632189680000|2021-09-21 02:01:20|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1632189690000|2021-09-21 02:01:30|149.1|146.5|149.14|146.54|149.14|146.54|149.06|146.46|0
1632189700000|2021-09-21 02:01:40|149.17|146.57|149.14|146.54|149.21|146.61|149.14|146.54|0
1632189710000|2021-09-21 02:01:50|149.06|146.46|149.14|146.54|149.14|146.54|149.06|146.46|0
1632189720000|2021-09-21 02:02:00|149.06|146.46|148.99|146.39|149.06|146.46|148.96|146.36|0
1632189740000|2021-09-21 02:02:20|149.06|146.46|148.99|146.39|149.06|146.46|148.99|146.39|0
1632189750000|2021-09-21 02:02:30|148.92|146.32|148.85|146.25|148.92|146.32|148.78|146.18|0
1632189760000|2021-09-21 02:02:40|148.92|146.32|148.92|146.32|148.92|146.32|148.92|146.32|0
1632189770000|2021-09-21 02:02:50|148.99|146.39|148.92|146.32|148.99|146.39|148.92|146.32|0
1632189780000|2021-09-21 02:03:00|148.99|146.39|148.99|146.39|148.99|146.39|148.92|146.32|0
1632189790000|2021-09-21 02:03:10|149.03|146.43|148.99|146.39|149.03|146.43|148.99|146.39|0
1632189800000|2021-09-21 02:03:20|148.92|146.32|148.92|146.32|148.92|146.32|148.85|146.25|0
1632189810000|2021-09-21 02:03:30|148.89|146.29|148.99|146.39|148.99|146.39|148.89|146.29|0
1632189820000|2021-09-21 02:03:40|148.96|146.36|148.99|146.39|148.99|146.39|148.92|146.32|0
1632189830000|2021-09-21 02:03:50|148.92|146.32|148.92|146.32|148.92|146.32|148.92|146.32|0
1632189850000|2021-09-21 02:04:10|148.99|146.39|148.99|146.39|148.99|146.39|148.96|146.36|0
1632189860000|2021-09-21 02:04:20|148.92|146.32|148.85|146.25|148.92|146.32|148.85|146.25|0
1632189870000|2021-09-21 02:04:30|148.92|146.32|148.96|146.36|148.99|146.39|148.92|146.32|0
1632189880000|2021-09-21 02:04:40|148.99|146.39|149.03|146.43|149.06|146.46|148.99|146.39|0
1632189890000|2021-09-21 02:04:50|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1632189910000|2021-09-21 02:05:10|148.99|146.39|148.92|146.32|148.99|146.39|148.92|146.32|0
1632189920000|2021-09-21 02:05:20|148.85|146.25|148.78|146.18|148.85|146.25|148.78|146.18|0
1632189930000|2021-09-21 02:05:30|148.71|146.11|148.57|145.97|148.71|146.11|148.57|145.97|0
1632189940000|2021-09-21 02:05:40|148.64|146.04|148.71|146.11|148.71|146.11|148.64|146.04|0
1632189950000|2021-09-21 02:05:50|148.78|146.18|148.85|146.25|148.85|146.25|148.71|146.11|0
1632189960000|2021-09-21 02:06:00|148.82|146.22|148.78|146.18|148.82|146.22|148.71|146.11|0
1632189970000|2021-09-21 02:06:10|148.85|146.25|148.78|146.18|148.85|146.25|148.78|146.18|0
1632189980000|2021-09-21 02:06:20|148.85|146.25|148.85|146.25|148.85|146.25|148.78|146.18|0
1632189990000|2021-09-21 02:06:30|148.92|146.32|148.96|146.36|148.96|146.36|148.92|146.32|0
1632190000000|2021-09-21 02:06:40|148.99|146.39|149.06|146.46|149.06|146.46|148.99|146.39|0
1632190010000|2021-09-21 02:06:50|149.13|146.53|149.2|146.6|149.2|146.6|149.13|146.53|0
1632190020000|2021-09-21 02:07:00|149.13|146.53|149.27|146.67|149.27|146.67|149.13|146.53|0
1632190030000|2021-09-21 02:07:10|149.35|146.75|149.2|146.6|149.35|146.75|149.17|146.57|0
1632190040000|2021-09-21 02:07:20|149.13|146.53|149.06|146.46|149.13|146.53|149.06|146.46|0
1632190050000|2021-09-21 02:07:30|149.1|146.5|149.13|146.53|149.13|146.53|149.1|146.5|0
1632190060000|2021-09-21 02:07:40|148.99|146.39|148.99|146.39|149.03|146.43|148.99|146.39|0
1632190070000|2021-09-21 02:07:50|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1632190080000|2021-09-21 02:08:00|148.99|146.39|149.06|146.46|149.06|146.46|148.99|146.39|0
1632190090000|2021-09-21 02:08:10|149.1|146.5|148.99|146.39|149.1|146.5|148.99|146.39|0
1632190100000|2021-09-21 02:08:20|149.03|146.43|149.1|146.5|149.1|146.5|149.03|146.43|0
1632190110000|2021-09-21 02:08:30|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1632190120000|2021-09-21 02:08:40|149.06|146.46|149.1|146.5|149.1|146.5|149.06|146.46|0
1632190130000|2021-09-21 02:08:50|149.13|146.53|149.06|146.46|149.13|146.53|149.06|146.46|0
1632190140000|2021-09-21 02:09:00|149.1|146.5|149.1|146.5|149.1|146.5|149.1|146.5|0
1632190150000|2021-09-21 02:09:10|149.06|146.46|149.06|146.46|149.1|146.5|149.06|146.46|0
1632190160000|2021-09-21 02:09:20|149.13|146.53|149.13|146.53|149.13|146.53|149.1|146.5|0
1632190170000|2021-09-21 02:09:30|149.06|146.46|149.1|146.5|149.1|146.5|149.06|146.46|0
1632190180000|2021-09-21 02:09:40|149.13|146.53|149.06|146.46|149.2|146.6|149.06|146.46|0
1632190190000|2021-09-21 02:09:50|149.13|146.53|149.1|146.5|149.13|146.53|149.06|146.46|0
1632190200000|2021-09-21 02:10:00|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1632190210000|2021-09-21 02:10:10|148.99|146.39|149.06|146.46|149.06|146.46|148.99|146.39|0
1632190220000|2021-09-21 02:10:20|148.99|146.39|149.03|146.43|149.03|146.43|148.99|146.39|0
1632190230000|2021-09-21 02:10:30|148.99|146.39|148.99|146.39|148.99|146.39|148.92|146.32|0
1632190240000|2021-09-21 02:10:40|148.96|146.36|148.85|146.25|148.99|146.39|148.85|146.25|0
1632190250000|2021-09-21 02:10:50|148.81|146.21|148.85|146.25|148.85|146.25|148.78|146.18|0
1632190260000|2021-09-21 02:11:00|148.81|146.21|148.78|146.18|148.81|146.21|148.74|146.14|0
1632190270000|2021-09-21 02:11:10|148.71|146.11|148.71|146.11|148.71|146.11|148.64|146.04|0
1632190280000|2021-09-21 02:11:20|148.78|146.18|148.64|146.04|148.78|146.18|148.64|146.04|0
1632190290000|2021-09-21 02:11:30|148.63|146.03|148.63|146.03|148.63|146.03|148.63|146.03|0
1632190300000|2021-09-21 02:11:40|148.56|145.96|148.56|145.96|148.56|145.96|148.56|145.96|0
1632190320000|2021-09-21 02:12:00|148.63|146.03|148.63|146.03|148.63|146.03|148.63|146.03|0
1632190330000|2021-09-21 02:12:10|148.71|146.11|148.63|146.03|148.71|146.11|148.63|146.03|0
1632190340000|2021-09-21 02:12:20|148.71|146.11|148.71|146.11|148.71|146.11|148.71|146.11|0
1632190350000|2021-09-21 02:12:30|148.78|146.18|148.74|146.14|148.78|146.18|148.71|146.11|0
1632190360000|2021-09-21 02:12:40|148.78|146.18|148.78|146.18|148.78|146.18|148.71|146.11|0
1632190370000|2021-09-21 02:12:50|148.74|146.14|148.74|146.14|148.78|146.18|148.74|146.14|0
1632190380000|2021-09-21 02:13:00|148.7|146.1|148.7|146.1|148.7|146.1|148.7|146.1|0
1632190390000|2021-09-21 02:13:10|148.74|146.14|148.85|146.25|148.85|146.25|148.74|146.14|0
1632190410000|2021-09-21 02:13:30|148.78|146.18|148.7|146.1|148.78|146.18|148.7|146.1|0
1632190420000|2021-09-21 02:13:40|148.78|146.18|148.78|146.18|148.78|146.18|148.74|146.14|0
1632190430000|2021-09-21 02:13:50|148.74|146.14|148.78|146.18|148.81|146.21|148.74|146.14|0
1632190440000|2021-09-21 02:14:00|148.7|146.1|148.56|145.96|148.7|146.1|148.56|145.96|0
1632190450000|2021-09-21 02:14:10|148.63|146.03|148.63|146.03|148.63|146.03|148.63|146.03|0
1632190460000|2021-09-21 02:14:20|148.56|145.96|148.63|146.03|148.63|146.03|148.56|145.96|0
1632190470000|2021-09-21 02:14:30|148.74|146.14|148.74|146.14|148.74|146.14|148.74|146.14|0
1632190480000|2021-09-21 02:14:40|148.7|146.1|148.7|146.1|148.77|146.17|148.7|146.1|0
1632190490000|2021-09-21 02:14:50|148.77|146.17|148.7|146.1|148.77|146.17|148.7|146.1|0
1632190500000|2021-09-21 02:15:00|148.77|146.17|148.81|146.21|148.81|146.21|148.77|146.17|0
1632190510000|2021-09-21 02:15:10|148.85|146.25|148.85|146.25|148.85|146.25|148.85|146.25|0
1632190520000|2021-09-21 02:15:20|148.92|146.32|148.92|146.32|148.99|146.39|148.92|146.32|0
1632190530000|2021-09-21 02:15:30|148.85|146.25|148.88|146.28|148.88|146.28|148.85|146.25|0
1632190540000|2021-09-21 02:15:40|148.92|146.32|148.99|146.39|148.99|146.39|148.92|146.32|0
1632190550000|2021-09-21 02:15:50|148.92|146.32|148.99|146.39|148.99|146.39|148.92|146.32|0
1632190560000|2021-09-21 02:16:00|149.06|146.46|148.88|146.28|149.06|146.46|148.88|146.28|0
1632190570000|2021-09-21 02:16:10|148.84|146.24|148.81|146.21|148.84|146.24|148.81|146.21|0
1632190580000|2021-09-21 02:16:20|148.84|146.24|148.84|146.24|148.84|146.24|148.77|146.17|0
1632190590000|2021-09-21 02:16:30|148.88|146.28|148.84|146.24|148.92|146.32|148.84|146.24|0
1632190600000|2021-09-21 02:16:40|148.92|146.32|148.84|146.24|148.92|146.32|148.84|146.24|0
1632190620000|2021-09-21 02:17:00|148.81|146.21|148.84|146.24|148.84|146.24|148.81|146.21|0
1632190640000|2021-09-21 02:17:20|148.92|146.32|149.09|146.49|149.09|146.49|148.92|146.32|0
1632190650000|2021-09-21 02:17:30|149.13|146.53|149.13|146.53|149.24|146.64|149.13|146.53|0
1632190660000|2021-09-21 02:17:40|149.16|146.56|149.2|146.6|149.2|146.6|149.16|146.56|0
1632190670000|2021-09-21 02:17:50|149.13|146.53|149.16|146.56|149.16|146.56|149.13|146.53|0
1632190680000|2021-09-21 02:18:00|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1632190690000|2021-09-21 02:18:10|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1632190700000|2021-09-21 02:18:20|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1632190730000|2021-09-21 02:18:50|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1632190740000|2021-09-21 02:19:00|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1632190750000|2021-09-21 02:19:10|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1632190760000|2021-09-21 02:19:20|149.09|146.49|149.06|146.46|149.09|146.49|149.06|146.46|0
1632190770000|2021-09-21 02:19:30|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1632190780000|2021-09-21 02:19:40|149.06|146.46|149.13|146.53|149.13|146.53|149.06|146.46|0
1632190790000|2021-09-21 02:19:50|149.2|146.6|149.2|146.6|149.2|146.6|149.2|146.6|0
1632190810000|2021-09-21 02:20:10|149.27|146.67|149.34|146.74|149.34|146.74|149.27|146.67|0
1632190820000|2021-09-21 02:20:20|149.27|146.67|149.13|146.53|149.27|146.67|149.13|146.53|0
1632190830000|2021-09-21 02:20:30|149.2|146.6|149.13|146.53|149.2|146.6|149.13|146.53|0
1632190840000|2021-09-21 02:20:40|149.05|146.45|149.05|146.45|149.05|146.45|149.05|146.45|0
1632190850000|2021-09-21 02:20:50|149.09|146.49|149.13|146.53|149.13|146.53|149.05|146.45|0
1632190860000|2021-09-21 02:21:00|149.2|146.6|149.27|146.67|149.34|146.74|149.2|146.6|0
1632190870000|2021-09-21 02:21:10|149.34|146.74|149.41|146.81|149.41|146.81|149.34|146.74|0
1632190880000|2021-09-21 02:21:20|149.34|146.74|149.34|146.74|149.34|146.74|149.34|146.74|0
1632190900000|2021-09-21 02:21:40|149.27|146.67|149.2|146.6|149.27|146.67|149.2|146.6|0
1632190910000|2021-09-21 02:21:50|149.13|146.53|149.05|146.45|149.13|146.53|149.05|146.45|0
1632190930000|2021-09-21 02:22:10|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1632190940000|2021-09-21 02:22:20|149.05|146.45|148.98|146.38|149.05|146.45|148.98|146.38|0
1632190950000|2021-09-21 02:22:30|149.05|146.45|149.05|146.45|149.05|146.45|149.05|146.45|0
1632190960000|2021-09-21 02:22:40|149.12|146.52|149.05|146.45|149.12|146.52|149.05|146.45|0
1632190970000|2021-09-21 02:22:50|149.02|146.42|149.02|146.42|149.05|146.45|148.98|146.38|0
1632190980000|2021-09-21 02:23:00|148.98|146.38|148.98|146.38|148.98|146.38|148.98|146.38|0
1632190990000|2021-09-21 02:23:10|149.05|146.45|149.05|146.45|149.05|146.45|149.05|146.45|0
1632191000000|2021-09-21 02:23:20|149.09|146.49|149.05|146.45|149.09|146.49|149.05|146.45|0
1632191010000|2021-09-21 02:23:30|148.98|146.38|148.98|146.38|148.98|146.38|148.98|146.38|0
1632191020000|2021-09-21 02:23:40|149.02|146.42|149.05|146.45|149.05|146.45|149.02|146.42|0
1632191030000|2021-09-21 02:23:50|148.98|146.38|148.98|146.38|149.02|146.42|148.98|146.38|0
1632191060000|2021-09-21 02:24:20|148.91|146.31|148.84|146.24|148.91|146.31|148.84|146.24|0
1632191070000|2021-09-21 02:24:30|148.91|146.31|148.88|146.28|148.91|146.31|148.84|146.24|0
1632191080000|2021-09-21 02:24:40|148.91|146.31|148.84|146.24|148.91|146.31|148.84|146.24|0
1632191090000|2021-09-21 02:24:50|148.88|146.28|148.88|146.28|148.91|146.31|148.88|146.28|0
1632191100000|2021-09-21 02:25:00|148.91|146.31|148.91|146.31|148.91|146.31|148.91|146.31|0
1632191120000|2021-09-21 02:25:20|148.98|146.38|148.91|146.31|148.98|146.38|148.91|146.31|0
1632191130000|2021-09-21 02:25:30|148.88|146.28|148.91|146.31|148.91|146.31|148.88|146.28|0
1632191140000|2021-09-21 02:25:40|149.05|146.45|149.05|146.45|149.05|146.45|148.98|146.38|0
1632191150000|2021-09-21 02:25:50|149.02|146.42|149.05|146.45|149.05|146.45|148.98|146.38|0
1632191180000|2021-09-21 02:26:20|148.98|146.38|148.98|146.38|148.98|146.38|148.98|146.38|0
1632191190000|2021-09-21 02:26:30|149.02|146.42|149.02|146.42|149.02|146.42|149.02|146.42|0
1632191200000|2021-09-21 02:26:40|149.05|146.45|149.12|146.52|149.12|146.52|149.05|146.45|0
1632191210000|2021-09-21 02:26:50|149.05|146.45|149.09|146.49|149.12|146.52|149.05|146.45|0
1632191220000|2021-09-21 02:27:00|149.12|146.52|149.12|146.52|149.12|146.52|149.12|146.52|0
1632191230000|2021-09-21 02:27:10|148.98|146.38|149.05|146.45|149.05|146.45|148.98|146.38|0
1632191240000|2021-09-21 02:27:20|149.12|146.52|149.12|146.52|149.12|146.52|149.12|146.52|0
1632191250000|2021-09-21 02:27:30|149.05|146.45|149.02|146.42|149.05|146.45|148.98|146.38|0
1632191260000|2021-09-21 02:27:40|149.05|146.45|148.98|146.38|149.05|146.45|148.98|146.38|0
1632191270000|2021-09-21 02:27:50|148.88|146.28|148.91|146.31|148.91|146.31|148.88|146.28|0
1632191280000|2021-09-21 02:28:00|148.84|146.24|148.7|146.1|148.84|146.24|148.7|146.1|0
1632191290000|2021-09-21 02:28:10|148.63|146.03|148.7|146.1|148.7|146.1|148.63|146.03|0
1632191310000|2021-09-21 02:28:30|148.63|146.03|148.63|146.03|148.63|146.03|148.63|146.03|0
1632191320000|2021-09-21 02:28:40|148.56|145.96|148.56|145.96|148.56|145.96|148.56|145.96|0
1632191340000|2021-09-21 02:29:00|148.63|146.03|148.63|146.03|148.63|146.03|148.63|146.03|0
1632191350000|2021-09-21 02:29:10|148.7|146.1|148.77|146.17|148.77|146.17|148.7|146.1|0
1632191360000|2021-09-21 02:29:20|148.84|146.24|148.77|146.17|148.84|146.24|148.77|146.17|0
1632191370000|2021-09-21 02:29:30|148.84|146.24|148.8|146.2|148.84|146.24|148.8|146.2|0
1632191380000|2021-09-21 02:29:40|148.84|146.24|148.77|146.17|148.84|146.24|148.77|146.17|0
1632191390000|2021-09-21 02:29:50|148.7|146.1|148.77|146.17|148.77|146.17|148.7|146.1|0
1632191400000|2021-09-21 02:30:00|148.7|146.1|148.84|146.24|148.84|146.24|148.7|146.1|0
1632191410000|2021-09-21 02:30:10|148.8|146.2|148.8|146.2|148.8|146.2|148.8|146.2|0
1632191420000|2021-09-21 02:30:20|148.84|146.24|148.84|146.24|148.84|146.24|148.77|146.17|0
1632191430000|2021-09-21 02:30:30|148.77|146.17|148.84|146.24|148.84|146.24|148.77|146.17|0
1632191450000|2021-09-21 02:30:50|148.91|146.31|148.87|146.27|148.91|146.31|148.84|146.24|0
1632191460000|2021-09-21 02:31:00|148.84|146.24|148.91|146.31|148.91|146.31|148.84|146.24|0
1632191480000|2021-09-21 02:31:20|148.98|146.38|148.98|146.38|148.98|146.38|148.98|146.38|0
1632191520000|2021-09-21 02:32:00|149.05|146.45|149.12|146.52|149.12|146.52|149.05|146.45|0
1632191540000|2021-09-21 02:32:20|149.05|146.45|149.05|146.45|149.05|146.45|149.05|146.45|0
1632191570000|2021-09-21 02:32:50|149.09|146.49|149.09|146.49|149.09|146.49|149.09|146.49|0
1632191590000|2021-09-21 02:33:10|149.12|146.52|149.12|146.52|149.12|146.52|149.12|146.52|0
1632191600000|2021-09-21 02:33:20|149.19|146.59|149.19|146.59|149.26|146.66|149.19|146.59|0
1632191610000|2021-09-21 02:33:30|149.26|146.66|149.19|146.59|149.26|146.66|149.19|146.59|0
1632191620000|2021-09-21 02:33:40|149.26|146.66|149.33|146.73|149.33|146.73|149.26|146.66|0
1632191630000|2021-09-21 02:33:50|149.4|146.8|149.4|146.8|149.4|146.8|149.33|146.73|0
1632191640000|2021-09-21 02:34:00|149.33|146.73|149.47|146.87|149.47|146.87|149.33|146.73|0
1632191650000|2021-09-21 02:34:10|149.4|146.8|149.4|146.8|149.4|146.8|149.4|146.8|0
1632191660000|2021-09-21 02:34:20|149.44|146.84|149.47|146.87|149.47|146.87|149.44|146.84|0
1632191670000|2021-09-21 02:34:30|149.4|146.8|149.4|146.8|149.4|146.8|149.4|146.8|0
1632191680000|2021-09-21 02:34:40|149.44|146.84|149.47|146.87|149.47|146.87|149.4|146.8|0
1632191690000|2021-09-21 02:34:50|149.4|146.8|149.4|146.8|149.4|146.8|149.4|146.8|0
1632191700000|2021-09-21 02:35:00|149.33|146.73|149.4|146.8|149.4|146.8|149.33|146.73|0
1632191710000|2021-09-21 02:35:10|149.47|146.87|149.4|146.8|149.47|146.87|149.4|146.8|0
1632191720000|2021-09-21 02:35:20|149.47|146.87|149.4|146.8|149.47|146.87|149.4|146.8|0
1632191730000|2021-09-21 02:35:30|149.44|146.84|149.4|146.8|149.44|146.84|149.4|146.8|0
1632191760000|2021-09-21 02:36:00|149.47|146.87|149.4|146.8|149.47|146.87|149.4|146.8|0
1632191770000|2021-09-21 02:36:10|149.33|146.73|149.37|146.77|149.37|146.77|149.33|146.73|0
1632191780000|2021-09-21 02:36:20|149.4|146.8|149.4|146.8|149.4|146.8|149.33|146.73|0
1632191790000|2021-09-21 02:36:30|149.33|146.73|149.33|146.73|149.37|146.77|149.33|146.73|0
1632191800000|2021-09-21 02:36:40|149.26|146.66|149.3|146.7|149.3|146.7|149.26|146.66|0
1632191810000|2021-09-21 02:36:50|149.33|146.73|149.33|146.73|149.33|146.73|149.33|146.73|0
1632191820000|2021-09-21 02:37:00|149.37|146.77|149.33|146.73|149.37|146.77|149.33|146.73|0
1632191830000|2021-09-21 02:37:10|149.26|146.66|149.26|146.66|149.26|146.66|149.26|146.66|0
1632191840000|2021-09-21 02:37:20|149.3|146.7|149.4|146.8|149.4|146.8|149.3|146.7|0
1632191850000|2021-09-21 02:37:30|149.37|146.77|149.4|146.8|149.4|146.8|149.37|146.77|0
1632191860000|2021-09-21 02:37:40|149.3|146.7|149.26|146.66|149.3|146.7|149.26|146.66|0
1632191870000|2021-09-21 02:37:50|149.19|146.59|149.26|146.66|149.26|146.66|149.19|146.59|0
1632191880000|2021-09-21 02:38:00|149.33|146.73|149.33|146.73|149.33|146.73|149.3|146.7|0
1632191910000|2021-09-21 02:38:30|149.37|146.77|149.33|146.73|149.37|146.77|149.33|146.73|0
1632191930000|2021-09-21 02:38:50|149.37|146.77|149.33|146.73|149.4|146.8|149.33|146.73|0
1632191940000|2021-09-21 02:39:00|149.4|146.8|149.47|146.87|149.47|146.87|149.4|146.8|0
1632191950000|2021-09-21 02:39:10|149.4|146.8|149.37|146.77|149.4|146.8|149.37|146.77|0
1632191960000|2021-09-21 02:39:20|149.33|146.73|149.33|146.73|149.33|146.73|149.33|146.73|0
1632191980000|2021-09-21 02:39:40|149.4|146.8|149.4|146.8|149.4|146.8|149.4|146.8|0
1632191990000|2021-09-21 02:39:50|149.47|146.87|149.47|146.87|149.47|146.87|149.47|146.87|0
1632192000000|2021-09-21 02:40:00|149.54|146.94|149.68|147.08|149.68|147.08|149.54|146.94|0
1632192010000|2021-09-21 02:40:10|149.65|147.05|149.68|147.08|149.68|147.08|149.65|147.05|0
1632192020000|2021-09-21 02:40:20|149.61|147.01|149.61|147.01|149.61|147.01|149.61|147.01|0
1632192030000|2021-09-21 02:40:30|149.68|147.08|149.61|147.01|149.68|147.08|149.61|147.01|0
1632192050000|2021-09-21 02:40:50|149.54|146.94|149.54|146.94|149.54|146.94|149.54|146.94|0
1632192060000|2021-09-21 02:41:00|149.47|146.87|149.47|146.87|149.47|146.87|149.47|146.87|0
1632192070000|2021-09-21 02:41:10|149.54|146.94|149.54|146.94|149.54|146.94|149.54|146.94|0
1632192080000|2021-09-21 02:41:20|149.61|147.01|149.54|146.94|149.61|147.01|149.54|146.94|0
1632192090000|2021-09-21 02:41:30|149.61|147.01|149.61|147.01|149.61|147.01|149.61|147.01|0
1632192100000|2021-09-21 02:41:40|149.54|146.94|149.58|146.98|149.58|146.98|149.54|146.94|0
1632192110000|2021-09-21 02:41:50|149.61|147.01|149.51|146.91|149.61|147.01|149.51|146.91|0
1632192120000|2021-09-21 02:42:00|149.54|146.94|149.47|146.87|149.54|146.94|149.47|146.87|0
1632192140000|2021-09-21 02:42:20|149.4|146.8|149.4|146.8|149.4|146.8|149.4|146.8|0
1632192150000|2021-09-21 02:42:30|149.26|146.66|149.26|146.66|149.26|146.66|149.26|146.66|0
1632192170000|2021-09-21 02:42:50|149.33|146.73|149.33|146.73|149.33|146.73|149.33|146.73|0
1632192180000|2021-09-21 02:43:00|149.4|146.8|149.22|146.62|149.4|146.8|149.22|146.62|0
1632192190000|2021-09-21 02:43:10|149.19|146.59|149.26|146.66|149.26|146.66|149.19|146.59|0
1632192200000|2021-09-21 02:43:20|149.19|146.59|149.11|146.51|149.19|146.59|149.11|146.51|0
1632192210000|2021-09-21 02:43:30|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1632192220000|2021-09-21 02:43:40|149.11|146.51|149.08|146.48|149.11|146.51|149.08|146.48|0
1632192230000|2021-09-21 02:43:50|149.04|146.44|149.04|146.44|149.04|146.44|148.97|146.37|0
1632192250000|2021-09-21 02:44:10|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1632192260000|2021-09-21 02:44:20|148.9|146.3|148.94|146.34|148.94|146.34|148.9|146.3|0
1632192270000|2021-09-21 02:44:30|148.97|146.37|149.04|146.44|149.04|146.44|148.97|146.37|0
1632192290000|2021-09-21 02:44:50|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1632192300000|2021-09-21 02:45:00|149.01|146.41|149.01|146.41|149.01|146.41|149.01|146.41|0
1632192310000|2021-09-21 02:45:10|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1632192320000|2021-09-21 02:45:20|149.04|146.44|149.04|146.44|149.04|146.44|149.04|146.44|0
1632192330000|2021-09-21 02:45:30|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1632192340000|2021-09-21 02:45:40|148.9|146.3|148.9|146.3|148.9|146.3|148.9|146.3|0
1632192360000|2021-09-21 02:46:00|148.94|146.34|148.9|146.3|148.94|146.34|148.9|146.3|0
1632192380000|2021-09-21 02:46:20|148.83|146.23|148.83|146.23|148.83|146.23|148.83|146.23|0
1632192400000|2021-09-21 02:46:40|148.76|146.16|148.8|146.2|148.8|146.2|148.76|146.16|0
1632192410000|2021-09-21 02:46:50|148.76|146.16|148.69|146.09|148.76|146.16|148.65|146.05|0
1632192430000|2021-09-21 02:47:10|148.76|146.16|148.76|146.16|148.76|146.16|148.76|146.16|0
1632192450000|2021-09-21 02:47:30|148.69|146.09|148.69|146.09|148.69|146.09|148.69|146.09|0
1632192460000|2021-09-21 02:47:40|148.76|146.16|148.62|146.02|148.76|146.16|148.62|146.02|0
1632192470000|2021-09-21 02:47:50|148.55|145.95|148.55|145.95|148.55|145.95|148.55|145.95|0
1632192480000|2021-09-21 02:48:00|148.62|146.02|148.62|146.02|148.62|146.02|148.62|146.02|0
1632192490000|2021-09-21 02:48:10|148.58|145.98|148.58|145.98|148.58|145.98|148.58|145.98|0
1632192500000|2021-09-21 02:48:20|148.55|145.95|148.55|145.95|148.55|145.95|148.55|145.95|0
1632192510000|2021-09-21 02:48:30|148.48|145.88|148.55|145.95|148.55|145.95|148.48|145.88|0
1632192520000|2021-09-21 02:48:40|148.51|145.91|148.55|145.95|148.55|145.95|148.51|145.91|0
1632192530000|2021-09-21 02:48:50|148.47|145.87|148.47|145.87|148.47|145.87|148.47|145.87|0
1632192540000|2021-09-21 02:49:00|148.4|145.8|148.33|145.73|148.4|145.8|148.33|145.73|0
1632192550000|2021-09-21 02:49:10|148.26|145.66|148.26|145.66|148.26|145.66|148.26|145.66|0
1632192560000|2021-09-21 02:49:20|148.16|145.56|148.19|145.59|148.23|145.63|148.16|145.56|0
1632192570000|2021-09-21 02:49:30|148.26|145.66|148.19|145.59|148.26|145.66|148.19|145.59|0
1632192590000|2021-09-21 02:49:50|148.26|145.66|148.33|145.73|148.33|145.73|148.26|145.66|0
1632192600000|2021-09-21 02:50:00|148.3|145.7|148.33|145.73|148.33|145.73|148.3|145.7|0
1632192620000|2021-09-21 02:50:20|148.3|145.7|148.3|145.7|148.3|145.7|148.3|145.7|0
1632192630000|2021-09-21 02:50:30|148.33|145.73|148.26|145.66|148.33|145.73|148.26|145.66|0
1632192640000|2021-09-21 02:50:40|148.33|145.73|148.33|145.73|148.33|145.73|148.33|145.73|0
1632192650000|2021-09-21 02:50:50|148.26|145.66|148.33|145.73|148.33|145.73|148.26|145.66|0
1632192660000|2021-09-21 02:51:00|148.3|145.7|148.26|145.66|148.33|145.73|148.26|145.66|0
1632192670000|2021-09-21 02:51:10|148.33|145.73|148.4|145.8|148.4|145.8|148.33|145.73|0
1632192680000|2021-09-21 02:51:20|148.37|145.77|148.4|145.8|148.4|145.8|148.37|145.77|0
1632192700000|2021-09-21 02:51:40|148.44|145.84|148.4|145.8|148.47|145.87|148.4|145.8|0
1632192710000|2021-09-21 02:51:50|148.44|145.84|148.44|145.84|148.44|145.84|148.44|145.84|0
1632192720000|2021-09-21 02:52:00|148.4|145.8|148.4|145.8|148.4|145.8|148.4|145.8|0
1632192740000|2021-09-21 02:52:20|148.47|145.87|148.61|146.01|148.61|146.01|148.47|145.87|0
1632192760000|2021-09-21 02:52:40|148.54|145.94|148.54|145.94|148.54|145.94|148.54|145.94|0
1632192780000|2021-09-21 02:53:00|148.61|146.01|148.68|146.08|148.68|146.08|148.61|146.01|0
1632192790000|2021-09-21 02:53:10|148.61|146.01|148.61|146.01|148.61|146.01|148.61|146.01|0
1632192810000|2021-09-21 02:53:30|148.54|145.94|148.61|146.01|148.61|146.01|148.54|145.94|0
1632192820000|2021-09-21 02:53:40|148.54|145.94|148.54|145.94|148.54|145.94|148.54|145.94|0
1632192850000|2021-09-21 02:54:10|148.47|145.87|148.47|145.87|148.47|145.87|148.47|145.87|0
1632192860000|2021-09-21 02:54:20|148.54|145.94|148.51|145.91|148.54|145.94|148.51|145.91|0
1632192870000|2021-09-21 02:54:30|148.47|145.87|148.54|145.94|148.54|145.94|148.47|145.87|0
1632192890000|2021-09-21 02:54:50|148.47|145.87|148.47|145.87|148.47|145.87|148.47|145.87|0
1632192910000|2021-09-21 02:55:10|148.44|145.84|148.4|145.8|148.44|145.84|148.4|145.8|0
1632192920000|2021-09-21 02:55:20|148.33|145.73|148.4|145.8|148.4|145.8|148.33|145.73|0
1632192930000|2021-09-21 02:55:30|148.37|145.77|148.4|145.8|148.4|145.8|148.37|145.77|0
1632192940000|2021-09-21 02:55:40|148.47|145.87|148.47|145.87|148.47|145.87|148.47|145.87|0
1632192960000|2021-09-21 02:56:00|148.44|145.84|148.33|145.73|148.44|145.84|148.33|145.73|0
1632192970000|2021-09-21 02:56:10|148.26|145.66|148.33|145.73|148.33|145.73|148.26|145.66|0
1632192980000|2021-09-21 02:56:20|148.26|145.66|148.33|145.73|148.33|145.73|148.26|145.66|0
1632192990000|2021-09-21 02:56:30|148.26|145.66|148.33|145.73|148.33|145.73|148.26|145.66|0
1632193000000|2021-09-21 02:56:40|148.26|145.66|148.26|145.66|148.26|145.66|148.26|145.66|0
1632193030000|2021-09-21 02:57:10|148.19|145.59|148.12|145.52|148.19|145.59|148.12|145.52|0
1632193040000|2021-09-21 02:57:20|148.19|145.59|148.12|145.52|148.19|145.59|148.12|145.52|0
1632193050000|2021-09-21 02:57:30|148.15|145.55|148.12|145.52|148.15|145.55|148.12|145.52|0
1632193060000|2021-09-21 02:57:40|148.05|145.45|148.05|145.45|148.08|145.48|148.05|145.45|0
1632193080000|2021-09-21 02:58:00|147.98|145.38|147.7|145.1|147.98|145.38|147.7|145.1|0
1632193090000|2021-09-21 02:58:10|147.66|145.06|147.69|145.09|147.69|145.09|147.55|144.95|0
1632193110000|2021-09-21 02:58:30|147.62|145.02|147.69|145.09|147.69|145.09|147.62|145.02|0
1632193120000|2021-09-21 02:58:40|147.62|145.02|147.62|145.02|147.69|145.09|147.62|145.02|0
1632193130000|2021-09-21 02:58:50|147.55|144.95|147.62|145.02|147.62|145.02|147.55|144.95|0
1632193140000|2021-09-21 02:59:00|147.55|144.95|147.55|144.95|147.62|145.02|147.55|144.95|0
1632193150000|2021-09-21 02:59:10|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1632193160000|2021-09-21 02:59:20|147.34|144.74|147.41|144.81|147.41|144.81|147.34|144.74|0
1632193170000|2021-09-21 02:59:30|147.34|144.74|147.34|144.74|147.34|144.74|147.34|144.74|0
1632193180000|2021-09-21 02:59:40|147.41|144.81|147.41|144.81|147.41|144.81|147.41|144.81|0
1632193210000|2021-09-21 03:00:10|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1632193230000|2021-09-21 03:00:30|147.55|144.95|147.55|144.95|147.55|144.95|147.55|144.95|0
1632193240000|2021-09-21 03:00:40|147.48|144.88|147.41|144.81|147.48|144.88|147.41|144.81|0
1632193250000|2021-09-21 03:00:50|147.48|144.88|147.62|145.02|147.62|145.02|147.48|144.88|0
1632193260000|2021-09-21 03:01:00|147.66|145.06|147.76|145.16|147.76|145.16|147.66|145.06|0
1632193270000|2021-09-21 03:01:10|147.62|145.02|147.62|145.02|147.62|145.02|147.62|145.02|0
1632193280000|2021-09-21 03:01:20|147.55|144.95|147.55|144.95|147.59|144.99|147.55|144.95|0
1632193290000|2021-09-21 03:01:30|147.66|145.06|147.76|145.16|147.76|145.16|147.66|145.06|0
1632193300000|2021-09-21 03:01:40|147.83|145.23|147.9|145.3|147.9|145.3|147.76|145.16|0
1632193310000|2021-09-21 03:01:50|147.83|145.23|147.87|145.27|147.87|145.27|147.83|145.23|0
1632193320000|2021-09-21 03:02:00|147.83|145.23|147.8|145.2|147.83|145.23|147.8|145.2|0
1632193330000|2021-09-21 03:02:10|147.83|145.23|147.9|145.3|147.9|145.3|147.83|145.23|0
1632193340000|2021-09-21 03:02:20|146.88|144.28|146.88|144.28|146.88|144.28|146.88|144.28|0
1632193350000|2021-09-21 03:02:30|146.81|144.21|146.91|144.31|146.91|144.31|146.81|144.21|0
1632193360000|2021-09-21 03:02:40|145.85|143.25|145.78|143.18|145.85|143.25|145.78|143.18|0
1632193370000|2021-09-21 03:02:50|144.75|142.15|144.82|142.22|144.82|142.22|144.75|142.15|0
1632193390000|2021-09-21 03:03:10|144.96|142.36|144.86|142.26|144.96|142.36|144.86|142.26|0
1632193400000|2021-09-21 03:03:20|144.89|142.29|144.89|142.29|144.89|142.29|144.82|142.22|0
1632193410000|2021-09-21 03:03:30|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1632193420000|2021-09-21 03:03:40|144.75|142.15|144.82|142.22|144.82|142.22|144.75|142.15|0
1632193430000|2021-09-21 03:03:50|144.89|142.29|144.89|142.29|144.89|142.29|144.89|142.29|0
1632193440000|2021-09-21 03:04:00|144.86|142.26|144.89|142.29|144.89|142.29|144.86|142.26|0
1632193450000|2021-09-21 03:04:10|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1632193460000|2021-09-21 03:04:20|144.79|142.19|144.82|142.22|144.82|142.22|144.79|142.19|0
1632193470000|2021-09-21 03:04:30|144.89|142.29|144.89|142.29|144.89|142.29|144.89|142.29|0
1632193480000|2021-09-21 03:04:40|144.96|142.36|144.96|142.36|144.96|142.36|144.96|142.36|0
1632193490000|2021-09-21 03:04:50|144.89|142.29|144.89|142.29|144.89|142.29|144.86|142.26|0
1632193500000|2021-09-21 03:05:00|144.96|142.36|144.96|142.36|144.96|142.36|144.96|142.36|0
1632193540000|2021-09-21 03:05:40|144.89|142.29|144.89|142.29|144.89|142.29|144.89|142.29|0
1632193550000|2021-09-21 03:05:50|144.96|142.36|144.96|142.36|144.96|142.36|144.96|142.36|0
1632193580000|2021-09-21 03:06:20|145.03|142.43|145.03|142.43|145.03|142.43|145.03|142.43|0
1632193610000|2021-09-21 03:06:50|144.96|142.36|144.96|142.36|144.96|142.36|144.96|142.36|0
1632193630000|2021-09-21 03:07:10|145.03|142.43|144.96|142.36|145.03|142.43|144.96|142.36|0
1632193640000|2021-09-21 03:07:20|144.89|142.29|144.96|142.36|144.96|142.36|144.89|142.29|0
1632193660000|2021-09-21 03:07:40|145|142.4|145.03|142.43|145.03|142.43|145|142.4|0
1632193670000|2021-09-21 03:07:50|144.89|142.29|144.89|142.29|144.93|142.33|144.89|142.29|0
1632193680000|2021-09-21 03:08:00|144.86|142.26|144.82|142.22|144.89|142.29|144.82|142.22|0
1632193700000|2021-09-21 03:08:20|144.75|142.15|144.68|142.08|144.75|142.15|144.68|142.08|0
1632193710000|2021-09-21 03:08:30|144.75|142.15|144.75|142.15|144.75|142.15|144.75|142.15|0
1632193730000|2021-09-21 03:08:50|144.68|142.08|144.75|142.15|144.75|142.15|144.68|142.08|0
1632193740000|2021-09-21 03:09:00|144.68|142.08|144.75|142.15|144.75|142.15|144.68|142.08|0
1632193790000|2021-09-21 03:09:50|144.68|142.08|144.82|142.22|144.82|142.22|144.68|142.08|0
1632193810000|2021-09-21 03:10:10|144.75|142.15|144.78|142.18|144.78|142.18|144.75|142.15|0
1632193820000|2021-09-21 03:10:20|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1632193860000|2021-09-21 03:11:00|144.89|142.29|144.82|142.22|144.89|142.29|144.82|142.22|0
1632193870000|2021-09-21 03:11:10|144.75|142.15|144.68|142.08|144.75|142.15|144.68|142.08|0
1632193900000|2021-09-21 03:11:40|144.61|142.01|144.47|141.87|144.61|142.01|144.47|141.87|0
1632193910000|2021-09-21 03:11:50|144.54|141.94|144.54|141.94|144.54|141.94|144.54|141.94|0
1632193920000|2021-09-21 03:12:00|144.61|142.01|144.61|142.01|144.61|142.01|144.61|142.01|0
1632193930000|2021-09-21 03:12:10|144.68|142.08|144.68|142.08|144.68|142.08|144.68|142.08|0
1632193940000|2021-09-21 03:12:20|144.75|142.15|144.75|142.15|144.75|142.15|144.75|142.15|0
1632193950000|2021-09-21 03:12:30|144.68|142.08|144.71|142.11|144.71|142.11|144.68|142.08|0
1632193960000|2021-09-21 03:12:40|144.75|142.15|144.75|142.15|144.75|142.15|144.75|142.15|0
1632193970000|2021-09-21 03:12:50|144.68|142.08|144.75|142.15|144.75|142.15|144.68|142.08|0
1632193980000|2021-09-21 03:13:00|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1632193990000|2021-09-21 03:13:10|144.75|142.15|144.71|142.11|144.75|142.15|144.71|142.11|0
1632194000000|2021-09-21 03:13:20|144.75|142.15|144.68|142.08|144.75|142.15|144.68|142.08|0
1632194010000|2021-09-21 03:13:30|144.71|142.11|144.61|142.01|144.71|142.11|144.61|142.01|0
1632194020000|2021-09-21 03:13:40|144.54|141.94|144.54|141.94|144.54|141.94|144.54|141.94|0
1632194030000|2021-09-21 03:13:50|144.61|142.01|144.47|141.87|144.61|142.01|144.47|141.87|0
1632194040000|2021-09-21 03:14:00|144.54|141.94|144.47|141.87|144.54|141.94|144.47|141.87|0
1632194050000|2021-09-21 03:14:10|144.4|141.8|144.33|141.73|144.4|141.8|144.33|141.73|0
1632194060000|2021-09-21 03:14:20|144.4|141.8|144.4|141.8|144.4|141.8|144.4|141.8|0
1632194080000|2021-09-21 03:14:40|144.47|141.87|144.4|141.8|144.47|141.87|144.4|141.8|0
1632194090000|2021-09-21 03:14:50|144.47|141.87|144.43|141.83|144.47|141.87|144.43|141.83|0
1632194100000|2021-09-21 03:15:00|144.47|141.87|144.4|141.8|144.47|141.87|144.4|141.8|0
1632194120000|2021-09-21 03:15:20|144.47|141.87|144.47|141.87|144.47|141.87|144.47|141.87|0
1632194130000|2021-09-21 03:15:30|144.4|141.8|144.47|141.87|144.47|141.87|144.4|141.8|0
1632194140000|2021-09-21 03:15:40|144.54|141.94|144.54|141.94|144.54|141.94|144.54|141.94|0
1632194150000|2021-09-21 03:15:50|144.61|142.01|144.6|142|144.61|142.01|144.6|142|0
1632194160000|2021-09-21 03:16:00|144.54|141.94|144.6|142|144.6|142|144.54|141.94|0
1632194170000|2021-09-21 03:16:10|144.67|142.07|144.74|142.14|144.74|142.14|144.67|142.07|0
1632194180000|2021-09-21 03:16:20|144.81|142.21|144.81|142.21|144.81|142.21|144.81|142.21|0
1632194190000|2021-09-21 03:16:30|144.88|142.28|144.81|142.21|144.88|142.28|144.81|142.21|0
1632194200000|2021-09-21 03:16:40|144.88|142.28|144.88|142.28|144.95|142.35|144.88|142.28|0
1632194210000|2021-09-21 03:16:50|144.95|142.35|145.06|142.46|145.06|142.46|144.95|142.35|0
1632194220000|2021-09-21 03:17:00|145.09|142.49|145.02|142.42|145.23|142.63|145.02|142.42|0
1632194230000|2021-09-21 03:17:10|145.09|142.49|145.09|142.49|145.09|142.49|145.09|142.49|0
1632194240000|2021-09-21 03:17:20|145.02|142.42|145.09|142.49|145.09|142.49|145.02|142.42|0
1632194260000|2021-09-21 03:17:40|145.13|142.53|145.16|142.56|145.16|142.56|145.13|142.53|0
1632194270000|2021-09-21 03:17:50|145.23|142.63|145.23|142.63|145.23|142.63|145.23|142.63|0
1632194290000|2021-09-21 03:18:10|145.16|142.56|145.16|142.56|145.16|142.56|145.16|142.56|0
1632194300000|2021-09-21 03:18:20|145.2|142.6|145.2|142.6|145.2|142.6|145.2|142.6|0
1632194310000|2021-09-21 03:18:30|145.23|142.63|145.2|142.6|145.23|142.63|145.2|142.6|0
1632194320000|2021-09-21 03:18:40|145.23|142.63|145.3|142.7|145.3|142.7|145.23|142.63|0
1632194330000|2021-09-21 03:18:50|145.37|142.77|145.44|142.84|145.44|142.84|145.37|142.77|0
1632194360000|2021-09-21 03:19:20|145.41|142.81|145.44|142.84|145.44|142.84|145.41|142.81|0
1632194370000|2021-09-21 03:19:30|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1632194380000|2021-09-21 03:19:40|145.58|142.98|145.51|142.91|145.58|142.98|145.51|142.91|0
1632194390000|2021-09-21 03:19:50|145.58|142.98|145.51|142.91|145.58|142.98|145.51|142.91|0
1632194400000|2021-09-21 03:20:00|145.55|142.95|145.58|142.98|145.58|142.98|145.55|142.95|0
1632194410000|2021-09-21 03:20:10|145.65|143.05|145.72|143.12|145.8|143.2|145.65|143.05|0
1632194420000|2021-09-21 03:20:20|145.76|143.16|145.72|143.12|145.76|143.16|145.72|143.12|0
1632194430000|2021-09-21 03:20:30|145.65|143.05|145.65|143.05|145.65|143.05|145.65|143.05|0
1632194440000|2021-09-21 03:20:40|145.58|142.98|145.58|142.98|145.58|142.98|145.58|142.98|0
1632194450000|2021-09-21 03:20:50|145.65|143.05|145.69|143.09|145.69|143.09|145.65|143.05|0
1632194460000|2021-09-21 03:21:00|145.8|143.2|145.79|143.19|145.87|143.27|145.79|143.19|0
1632194470000|2021-09-21 03:21:10|145.87|143.27|145.87|143.27|145.87|143.27|145.87|143.27|0
1632194480000|2021-09-21 03:21:20|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1632194490000|2021-09-21 03:21:30|145.87|143.27|145.83|143.23|145.87|143.27|145.83|143.23|0
1632194500000|2021-09-21 03:21:40|145.87|143.27|145.83|143.23|145.87|143.27|145.83|143.23|0
1632194510000|2021-09-21 03:21:50|145.79|143.19|145.72|143.12|145.79|143.19|145.72|143.12|0
1632194520000|2021-09-21 03:22:00|145.76|143.16|145.72|143.12|145.79|143.19|145.72|143.12|0
1632194530000|2021-09-21 03:22:10|145.79|143.19|145.79|143.19|145.79|143.19|145.79|143.19|0
1632194540000|2021-09-21 03:22:20|145.72|143.12|145.72|143.12|145.79|143.19|145.72|143.12|0
1632194550000|2021-09-21 03:22:30|145.79|143.19|145.72|143.12|145.79|143.19|145.72|143.12|0
1632194570000|2021-09-21 03:22:50|145.65|143.05|145.65|143.05|145.65|143.05|145.65|143.05|0
1632194580000|2021-09-21 03:23:00|145.72|143.12|145.72|143.12|145.76|143.16|145.72|143.12|0
1632194590000|2021-09-21 03:23:10|145.65|143.05|145.58|142.98|145.65|143.05|145.58|142.98|0
1632194600000|2021-09-21 03:23:20|145.55|142.95|145.44|142.84|145.55|142.95|145.44|142.84|0
1632194610000|2021-09-21 03:23:30|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1632194620000|2021-09-21 03:23:40|145.65|143.05|145.65|143.05|145.65|143.05|145.65|143.05|0
1632194630000|2021-09-21 03:23:50|145.58|142.98|145.44|142.84|145.58|142.98|145.44|142.84|0
1632194650000|2021-09-21 03:24:10|145.51|142.91|145.44|142.84|145.51|142.91|145.44|142.84|0
1632194660000|2021-09-21 03:24:20|145.37|142.77|145.37|142.77|145.37|142.77|145.37|142.77|0
1632194670000|2021-09-21 03:24:30|145.34|142.74|145.37|142.77|145.37|142.77|145.34|142.74|0
1632194680000|2021-09-21 03:24:40|145.41|142.81|145.44|142.84|145.44|142.84|145.41|142.81|0
1632194690000|2021-09-21 03:24:50|145.48|142.88|145.44|142.84|145.48|142.88|145.44|142.84|0
1632194700000|2021-09-21 03:25:00|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1632194710000|2021-09-21 03:25:10|145.44|142.84|145.44|142.84|145.48|142.88|145.44|142.84|0
1632194720000|2021-09-21 03:25:20|145.41|142.81|145.41|142.81|145.44|142.84|145.41|142.81|0
1632194730000|2021-09-21 03:25:30|145.37|142.77|145.37|142.77|145.37|142.77|145.37|142.77|0
1632194740000|2021-09-21 03:25:40|145.3|142.7|145.3|142.7|145.3|142.7|145.3|142.7|0
1632194750000|2021-09-21 03:25:50|145.37|142.77|145.37|142.77|145.37|142.77|145.37|142.77|0
1632194800000|2021-09-21 03:26:40|145.3|142.7|145.3|142.7|145.3|142.7|145.3|142.7|0
1632194810000|2021-09-21 03:26:50|145.37|142.77|145.37|142.77|145.37|142.77|145.37|142.77|0
1632194820000|2021-09-21 03:27:00|145.44|142.84|145.37|142.77|145.44|142.84|145.37|142.77|0
1632194830000|2021-09-21 03:27:10|145.3|142.7|145.3|142.7|145.3|142.7|145.3|142.7|0
1632194840000|2021-09-21 03:27:20|145.23|142.63|145.3|142.7|145.3|142.7|145.23|142.63|0
1632194860000|2021-09-21 03:27:40|145.37|142.77|145.37|142.77|145.37|142.77|145.37|142.77|0
1632194870000|2021-09-21 03:27:50|145.3|142.7|145.44|142.84|145.44|142.84|145.3|142.7|0
1632194880000|2021-09-21 03:28:00|145.51|142.91|145.44|142.84|145.51|142.91|145.44|142.84|0
1632194890000|2021-09-21 03:28:10|145.48|142.88|145.44|142.84|145.48|142.88|145.44|142.84|0
1632194900000|2021-09-21 03:28:20|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1632194910000|2021-09-21 03:28:30|145.48|142.88|145.44|142.84|145.48|142.88|145.44|142.84|0
1632194920000|2021-09-21 03:28:40|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1632194930000|2021-09-21 03:28:50|145.58|142.98|145.58|142.98|145.58|142.98|145.55|142.95|0
1632194940000|2021-09-21 03:29:00|145.72|143.12|145.69|143.09|145.72|143.12|145.65|143.05|0
1632194950000|2021-09-21 03:29:10|145.72|143.12|145.76|143.16|145.76|143.16|145.72|143.12|0
1632194960000|2021-09-21 03:29:20|145.72|143.12|145.58|142.98|145.76|143.16|145.58|142.98|0
1632194970000|2021-09-21 03:29:30|145.65|143.05|145.58|142.98|145.65|143.05|145.58|142.98|0
1632194980000|2021-09-21 03:29:40|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1632194990000|2021-09-21 03:29:50|145.44|142.84|145.44|142.84|145.48|142.88|145.44|142.84|0
1632195000000|2021-09-21 03:30:00|145.48|142.88|145.51|142.91|145.51|142.91|145.48|142.88|0
1632195010000|2021-09-21 03:30:10|145.48|142.88|145.55|142.95|145.55|142.95|145.44|142.84|0
1632195020000|2021-09-21 03:30:20|145.51|142.91|145.51|142.91|145.51|142.91|145.51|142.91|0
1632195040000|2021-09-21 03:30:40|145.44|142.84|145.44|142.84|145.44|142.84|145.37|142.77|0
1632195050000|2021-09-21 03:30:50|145.37|142.77|145.37|142.77|145.37|142.77|145.37|142.77|0
1632195060000|2021-09-21 03:31:00|145.44|142.84|145.37|142.77|145.44|142.84|145.37|142.77|0
1632195070000|2021-09-21 03:31:10|145.3|142.7|145.3|142.7|145.3|142.7|145.3|142.7|0
1632195080000|2021-09-21 03:31:20|145.37|142.77|145.3|142.7|145.37|142.77|145.3|142.7|0
1632195090000|2021-09-21 03:31:30|145.23|142.63|145.23|142.63|145.23|142.63|145.23|142.63|0
1632195100000|2021-09-21 03:31:40|145.3|142.7|145.3|142.7|145.3|142.7|145.26|142.66|0
1632195110000|2021-09-21 03:31:50|145.23|142.63|145.16|142.56|145.23|142.63|145.16|142.56|0
1632195120000|2021-09-21 03:32:00|145.23|142.63|145.26|142.66|145.26|142.66|145.23|142.63|0
1632195130000|2021-09-21 03:32:10|145.23|142.63|145.16|142.56|145.23|142.63|145.16|142.56|0
1632195140000|2021-09-21 03:32:20|145.09|142.49|145.09|142.49|145.09|142.49|145.09|142.49|0
1632195170000|2021-09-21 03:32:50|145.16|142.56|145.09|142.49|145.16|142.56|145.09|142.49|0
1632195200000|2021-09-21 03:33:20|145.16|142.56|145.16|142.56|145.16|142.56|145.16|142.56|0
1632195210000|2021-09-21 03:33:30|145.09|142.49|145.16|142.56|145.16|142.56|145.09|142.49|0
1632195240000|2021-09-21 03:34:00|145.23|142.63|145.23|142.63|145.23|142.63|145.23|142.63|0
1632195260000|2021-09-21 03:34:20|145.3|142.7|145.3|142.7|145.3|142.7|145.23|142.63|0
1632195270000|2021-09-21 03:34:30|145.26|142.66|145.3|142.7|145.3|142.7|145.26|142.66|0
1632195290000|2021-09-21 03:34:50|145.23|142.63|145.23|142.63|145.23|142.63|145.23|142.63|0
1632195300000|2021-09-21 03:35:00|145.3|142.7|145.26|142.66|145.3|142.7|145.23|142.63|0
1632195310000|2021-09-21 03:35:10|145.23|142.63|145.3|142.7|145.3|142.7|145.23|142.63|0
1632195320000|2021-09-21 03:35:20|145.23|142.63|145.23|142.63|145.23|142.63|145.23|142.63|0
1632195330000|2021-09-21 03:35:30|145.16|142.56|145.16|142.56|145.16|142.56|145.16|142.56|0
1632195340000|2021-09-21 03:35:40|145.09|142.49|145.12|142.52|145.16|142.56|145.09|142.49|0
1632195350000|2021-09-21 03:35:50|145.09|142.49|145.02|142.42|145.09|142.49|145.02|142.42|0
1632195360000|2021-09-21 03:36:00|145.01|142.41|145.01|142.41|145.01|142.41|145.01|142.41|0
1632195370000|2021-09-21 03:36:10|144.98|142.38|144.98|142.38|145.01|142.41|144.98|142.38|0
1632195380000|2021-09-21 03:36:20|144.87|142.27|144.87|142.27|144.87|142.27|144.87|142.27|0
1632195390000|2021-09-21 03:36:30|144.94|142.34|144.94|142.34|144.94|142.34|144.94|142.34|0
1632195400000|2021-09-21 03:36:40|144.91|142.31|144.91|142.31|144.91|142.31|144.91|142.31|0
1632195410000|2021-09-21 03:36:50|144.87|142.27|144.87|142.27|144.87|142.27|144.87|142.27|0
1632195420000|2021-09-21 03:37:00|144.84|142.24|144.87|142.27|144.87|142.27|144.8|142.2|0
1632195470000|2021-09-21 03:37:50|144.8|142.2|144.8|142.2|144.8|142.2|144.8|142.2|0
1632195480000|2021-09-21 03:38:00|144.87|142.27|144.84|142.24|144.87|142.27|144.84|142.24|0
1632195490000|2021-09-21 03:38:10|144.87|142.27|144.8|142.2|144.87|142.27|144.8|142.2|0
1632195500000|2021-09-21 03:38:20|144.87|142.27|144.87|142.27|144.87|142.27|144.87|142.27|0
1632195510000|2021-09-21 03:38:30|144.66|142.06|144.73|142.13|144.73|142.13|144.66|142.06|0
1632195530000|2021-09-21 03:38:50|144.7|142.1|144.66|142.06|144.7|142.1|144.66|142.06|0
1632195540000|2021-09-21 03:39:00|144.73|142.13|144.73|142.13|144.73|142.13|144.73|142.13|0
1632195550000|2021-09-21 03:39:10|144.66|142.06|144.66|142.06|144.66|142.06|144.66|142.06|0
1632195560000|2021-09-21 03:39:20|144.73|142.13|144.73|142.13|144.73|142.13|144.73|142.13|0
1632195570000|2021-09-21 03:39:30|144.66|142.06|144.59|141.99|144.66|142.06|144.59|141.99|0
1632195600000|2021-09-21 03:40:00|144.73|142.13|144.73|142.13|144.8|142.2|144.73|142.13|0
1632195620000|2021-09-21 03:40:20|144.66|142.06|144.59|141.99|144.66|142.06|144.59|141.99|0
1632195650000|2021-09-21 03:40:50|144.66|142.06|144.66|142.06|144.66|142.06|144.66|142.06|0
1632195670000|2021-09-21 03:41:10|144.63|142.03|144.66|142.06|144.66|142.06|144.59|141.99|0
1632195700000|2021-09-21 03:41:40|144.73|142.13|144.66|142.06|144.73|142.13|144.66|142.06|0
1632195720000|2021-09-21 03:42:00|144.73|142.13|144.73|142.13|144.73|142.13|144.73|142.13|0
1632195730000|2021-09-21 03:42:10|144.66|142.06|144.52|141.92|144.66|142.06|144.52|141.92|0
1632195740000|2021-09-21 03:42:20|144.59|141.99|144.59|141.99|144.59|141.99|144.59|141.99|0
1632195770000|2021-09-21 03:42:50|144.52|141.92|144.52|141.92|144.52|141.92|144.52|141.92|0
1632195780000|2021-09-21 03:43:00|144.59|141.99|144.52|141.92|144.59|141.99|144.52|141.92|0
1632195790000|2021-09-21 03:43:10|144.59|141.99|144.59|141.99|144.59|141.99|144.59|141.99|0
1632195800000|2021-09-21 03:43:20|144.52|141.92|144.52|141.92|144.52|141.92|144.52|141.92|0
1632195810000|2021-09-21 03:43:30|144.59|141.99|144.66|142.06|144.66|142.06|144.59|141.99|0
1632195830000|2021-09-21 03:43:50|144.59|141.99|144.52|141.92|144.59|141.99|144.52|141.92|0
1632195840000|2021-09-21 03:44:00|144.45|141.85|144.59|141.99|144.59|141.99|144.45|141.85|0
1632195850000|2021-09-21 03:44:10|144.52|141.92|144.52|141.92|144.52|141.92|144.52|141.92|0
1632195880000|2021-09-21 03:44:40|144.59|141.99|144.52|141.92|144.59|141.99|144.52|141.92|0
1632195890000|2021-09-21 03:44:50|145.03|142.43|145.03|142.43|145.1|142.5|145.03|142.43|0
1632195900000|2021-09-21 03:45:00|144.96|142.36|145.03|142.43|145.03|142.43|144.96|142.36|0
1632195920000|2021-09-21 03:45:20|144.96|142.36|144.96|142.36|144.96|142.36|144.96|142.36|0
1632195930000|2021-09-21 03:45:30|145.03|142.43|145.03|142.43|145.03|142.43|145|142.4|0
1632195940000|2021-09-21 03:45:40|144.96|142.36|144.75|142.15|144.96|142.36|144.75|142.15|0
1632195950000|2021-09-21 03:45:50|144.68|142.08|144.54|141.94|144.68|142.08|144.54|141.94|0
1632195960000|2021-09-21 03:46:00|144.61|142.01|144.54|141.94|144.61|142.01|144.54|141.94|0
1632195970000|2021-09-21 03:46:10|144.58|141.98|144.61|142.01|144.61|142.01|144.58|141.98|0
1632195980000|2021-09-21 03:46:20|144.54|141.94|144.01|141.41|144.54|141.94|144.01|141.41|0
1632195990000|2021-09-21 03:46:30|143.87|141.27|144.15|141.55|144.15|141.55|143.87|141.27|0
1632196000000|2021-09-21 03:46:40|143.06|140.46|143.06|140.46|143.06|140.46|143.06|140.46|0
1632196010000|2021-09-21 03:46:50|142.99|140.39|143.57|140.97|143.57|140.97|142.99|140.39|0
1632196020000|2021-09-21 03:47:00|143.61|141.01|143.57|140.97|143.61|141.01|143.5|140.9|0
1632196030000|2021-09-21 03:47:10|143.5|140.9|143.64|141.04|143.64|141.04|143.5|140.9|0
1632196040000|2021-09-21 03:47:20|143.85|141.25|143.78|141.18|143.85|141.25|143.78|141.18|0
1632196050000|2021-09-21 03:47:30|143.92|141.32|143.88|141.28|143.92|141.32|143.88|141.28|0
1632196060000|2021-09-21 03:47:40|143.92|141.32|143.92|141.32|143.92|141.32|143.85|141.25|0
1632196070000|2021-09-21 03:47:50|143.99|141.39|143.92|141.32|143.99|141.39|143.92|141.32|0
1632196080000|2021-09-21 03:48:00|143.85|141.25|143.57|140.97|143.85|141.25|143.57|140.97|0
1632196090000|2021-09-21 03:48:10|143.5|140.9|143.57|140.97|143.57|140.97|143.5|140.9|0
1632196100000|2021-09-21 03:48:20|143.54|140.94|143.5|140.9|143.57|140.97|143.5|140.9|0
1632196110000|2021-09-21 03:48:30|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1632196120000|2021-09-21 03:48:40|143.64|141.04|143.64|141.04|143.64|141.04|143.64|141.04|0
1632196130000|2021-09-21 03:48:50|143.57|140.97|143.43|140.83|143.57|140.97|143.43|140.83|0
1632196140000|2021-09-21 03:49:00|143.5|140.9|143.54|140.94|143.54|140.94|143.5|140.9|0
1632196150000|2021-09-21 03:49:10|143.57|140.97|143.6|141|143.6|141|143.57|140.97|0
1632196160000|2021-09-21 03:49:20|143.64|141.04|143.57|140.97|143.64|141.04|143.57|140.97|0
1632196170000|2021-09-21 03:49:30|143.5|140.9|143.57|140.97|143.64|141.04|143.5|140.9|0
1632196180000|2021-09-21 03:49:40|143.64|141.04|143.71|141.11|143.71|141.11|143.64|141.04|0
1632196190000|2021-09-21 03:49:50|143.64|141.04|143.67|141.07|143.71|141.11|143.64|141.04|0
1632196200000|2021-09-21 03:50:00|143.64|141.04|143.67|141.07|143.67|141.07|143.64|141.04|0
1632196210000|2021-09-21 03:50:10|143.71|141.11|143.64|141.04|143.71|141.11|143.64|141.04|0
1632196220000|2021-09-21 03:50:20|143.71|141.11|143.71|141.11|143.71|141.11|143.71|141.11|0
1632196230000|2021-09-21 03:50:30|143.64|141.04|143.57|140.97|143.64|141.04|143.57|140.97|0
1632196240000|2021-09-21 03:50:40|143.64|141.04|143.64|141.04|143.64|141.04|143.64|141.04|0
1632196250000|2021-09-21 03:50:50|143.71|141.11|143.71|141.11|143.71|141.11|143.64|141.04|0
1632196260000|2021-09-21 03:51:00|143.78|141.18|143.78|141.18|143.78|141.18|143.78|141.18|0
1632196270000|2021-09-21 03:51:10|143.71|141.11|143.78|141.18|143.78|141.18|143.71|141.11|0
1632196290000|2021-09-21 03:51:30|143.57|140.97|143.57|140.97|143.6|141|143.57|140.97|0
1632196300000|2021-09-21 03:51:40|143.6|141|143.57|140.97|143.64|141.04|143.57|140.97|0
1632196310000|2021-09-21 03:51:50|143.53|140.93|143.53|140.93|143.53|140.93|143.53|140.93|0
1632196320000|2021-09-21 03:52:00|143.5|140.9|143.6|141|143.6|141|143.5|140.9|0
1632196330000|2021-09-21 03:52:10|143.64|141.04|143.5|140.9|143.64|141.04|143.5|140.9|0
1632196340000|2021-09-21 03:52:20|143.57|140.97|143.5|140.9|143.57|140.97|143.5|140.9|0
1632196360000|2021-09-21 03:52:40|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1632196380000|2021-09-21 03:53:00|143.5|140.9|143.5|140.9|143.5|140.9|143.5|140.9|0
1632196390000|2021-09-21 03:53:10|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1632196400000|2021-09-21 03:53:20|143.5|140.9|143.53|140.93|143.53|140.93|143.5|140.9|0
1632196410000|2021-09-21 03:53:30|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1632196420000|2021-09-21 03:53:40|143.5|140.9|143.5|140.9|143.5|140.9|143.5|140.9|0
1632196440000|2021-09-21 03:54:00|143.53|140.93|143.53|140.93|143.53|140.93|143.5|140.9|0
1632196450000|2021-09-21 03:54:10|143.57|140.97|143.57|140.97|143.57|140.97|143.53|140.93|0
1632196470000|2021-09-21 03:54:30|143.5|140.9|143.5|140.9|143.5|140.9|143.5|140.9|0
1632196480000|2021-09-21 03:54:40|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1632196500000|2021-09-21 03:55:00|143.64|141.04|143.64|141.04|143.64|141.04|143.64|141.04|0
1632196510000|2021-09-21 03:55:10|143.63|141.03|143.63|141.03|143.63|141.03|143.63|141.03|0
1632196520000|2021-09-21 03:55:20|143.57|140.97|143.63|141.03|143.63|141.03|143.57|140.97|0
1632196530000|2021-09-21 03:55:30|143.57|140.97|143.63|141.03|143.63|141.03|143.57|140.97|0
1632196550000|2021-09-21 03:55:50|143.7|141.1|143.77|141.17|143.77|141.17|143.7|141.1|0
1632196560000|2021-09-21 03:56:00|143.7|141.1|143.7|141.1|143.77|141.17|143.7|141.1|0
1632196570000|2021-09-21 03:56:10|143.63|141.03|143.63|141.03|143.63|141.03|143.63|141.03|0
1632196580000|2021-09-21 03:56:20|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1632196590000|2021-09-21 03:56:30|143.63|141.03|143.63|141.03|143.63|141.03|143.56|140.96|0
1632196610000|2021-09-21 03:56:50|143.56|140.96|143.56|140.96|143.56|140.96|143.56|140.96|0
1632196620000|2021-09-21 03:57:00|143.5|140.9|143.5|140.9|143.56|140.96|143.5|140.9|0
1632196630000|2021-09-21 03:57:10|143.56|140.96|143.5|140.9|143.56|140.96|143.5|140.9|0
1632196640000|2021-09-21 03:57:20|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1632196660000|2021-09-21 03:57:40|143.36|140.76|143.36|140.76|143.36|140.76|143.36|140.76|0
1632196680000|2021-09-21 03:58:00|143.22|140.62|143.36|140.76|143.36|140.76|143.22|140.62|0
1632196690000|2021-09-21 03:58:10|143.29|140.69|143.29|140.69|143.29|140.69|143.29|140.69|0
1632196700000|2021-09-21 03:58:20|143.36|140.76|143.43|140.83|143.43|140.83|143.36|140.76|0
1632196730000|2021-09-21 03:58:50|143.36|140.76|143.39|140.79|143.39|140.79|143.36|140.76|0
1632196740000|2021-09-21 03:59:00|143.36|140.76|143.36|140.76|143.36|140.76|143.36|140.76|0
1632196750000|2021-09-21 03:59:10|143.42|140.82|143.42|140.82|143.42|140.82|143.42|140.82|0
1632196770000|2021-09-21 03:59:30|143.49|140.89|143.49|140.89|143.49|140.89|143.49|140.89|0
1632196780000|2021-09-21 03:59:40|143.56|140.96|143.56|140.96|143.56|140.96|143.53|140.93|0
1632196790000|2021-09-21 03:59:50|143.49|140.89|143.49|140.89|143.49|140.89|143.49|140.89|0
1632196800000|2021-09-21 04:00:00|143.56|140.96|143.63|141.03|143.63|141.03|143.56|140.96|0
1632196810000|2021-09-21 04:00:10|143.77|141.17|143.77|141.17|143.77|141.17|143.77|141.17|0
1632196830000|2021-09-21 04:00:30|143.84|141.24|143.84|141.24|143.84|141.24|143.84|141.24|0
1632196850000|2021-09-21 04:00:50|143.77|141.17|143.63|141.03|143.77|141.17|143.63|141.03|0
1632196860000|2021-09-21 04:01:00|143.7|141.1|143.63|141.03|143.7|141.1|143.63|141.03|0
1632196870000|2021-09-21 04:01:10|143.77|141.17|143.7|141.1|143.77|141.17|143.7|141.1|0
1632196910000|2021-09-21 04:01:50|143.63|141.03|143.63|141.03|143.63|141.03|143.63|141.03|0
1632196920000|2021-09-21 04:02:00|143.77|141.17|143.77|141.17|143.77|141.17|143.77|141.17|0
1632196930000|2021-09-21 04:02:10|143.74|141.14|143.7|141.1|143.74|141.14|143.7|141.1|0
1632196950000|2021-09-21 04:02:30|143.77|141.17|143.63|141.03|143.77|141.17|143.63|141.03|0
1632196960000|2021-09-21 04:02:40|143.7|141.1|143.56|140.96|143.7|141.1|143.56|140.96|0
1632196970000|2021-09-21 04:02:50|143.63|141.03|143.63|141.03|143.63|141.03|143.63|141.03|0
1632196990000|2021-09-21 04:03:10|143.6|141|143.49|140.89|143.6|141|143.49|140.89|0
1632197000000|2021-09-21 04:03:20|143.56|140.96|143.56|140.96|143.56|140.96|143.56|140.96|0
1632197010000|2021-09-21 04:03:30|143.63|141.03|143.56|140.96|143.63|141.03|143.56|140.96|0
1632197020000|2021-09-21 04:03:40|143.63|141.03|143.63|141.03|143.63|141.03|143.63|141.03|0
1632197030000|2021-09-21 04:03:50|143.56|140.96|143.63|141.03|143.63|141.03|143.56|140.96|0
1632197040000|2021-09-21 04:04:00|143.7|141.1|143.77|141.17|143.77|141.17|143.7|141.1|0
1632197050000|2021-09-21 04:04:10|143.81|141.21|143.84|141.24|143.84|141.24|143.81|141.21|0
1632197060000|2021-09-21 04:04:20|143.77|141.17|143.84|141.24|143.84|141.24|143.77|141.17|0
1632197070000|2021-09-21 04:04:30|143.98|141.38|143.84|141.24|143.98|141.38|143.84|141.24|0
1632197080000|2021-09-21 04:04:40|143.87|141.27|143.87|141.27|143.87|141.27|143.84|141.24|0
1632197090000|2021-09-21 04:04:50|143.77|141.17|143.77|141.17|143.77|141.17|143.77|141.17|0
1632197100000|2021-09-21 04:05:00|143.81|141.21|143.91|141.31|143.91|141.31|143.81|141.21|0
1632197110000|2021-09-21 04:05:10|143.87|141.27|143.91|141.31|143.91|141.31|143.87|141.27|0
1632197120000|2021-09-21 04:05:20|143.98|141.38|143.98|141.38|143.98|141.38|143.98|141.38|0
1632197130000|2021-09-21 04:05:30|143.91|141.31|143.98|141.38|143.98|141.38|143.91|141.31|0
1632197150000|2021-09-21 04:05:50|143.91|141.31|143.91|141.31|143.91|141.31|143.91|141.31|0
1632197170000|2021-09-21 04:06:10|143.84|141.24|143.84|141.24|143.84|141.24|143.84|141.24|0
1632197180000|2021-09-21 04:06:20|143.91|141.31|143.91|141.31|143.91|141.31|143.84|141.24|0
1632197190000|2021-09-21 04:06:30|143.94|141.34|143.98|141.38|143.98|141.38|143.94|141.34|0
1632197200000|2021-09-21 04:06:40|143.91|141.31|143.94|141.34|143.94|141.34|143.91|141.31|0
1632197210000|2021-09-21 04:06:50|143.98|141.38|143.94|141.34|143.98|141.38|143.91|141.31|0
1632197220000|2021-09-21 04:07:00|143.98|141.38|143.91|141.31|143.98|141.38|143.91|141.31|0
1632197230000|2021-09-21 04:07:10|143.94|141.34|143.91|141.31|143.94|141.34|143.91|141.31|0
1632197270000|2021-09-21 04:07:50|143.87|141.27|143.91|141.31|143.91|141.31|143.87|141.27|0
1632197280000|2021-09-21 04:08:00|143.98|141.38|144.05|141.45|144.05|141.45|143.98|141.38|0
1632197320000|2021-09-21 04:08:40|144.11|141.51|144.05|141.45|144.11|141.51|144.05|141.45|0
1632197330000|2021-09-21 04:08:50|143.98|141.38|144.05|141.45|144.05|141.45|143.98|141.38|0
1632197350000|2021-09-21 04:09:10|144.04|141.44|143.98|141.38|144.04|141.44|143.98|141.38|0
1632197370000|2021-09-21 04:09:30|143.91|141.31|143.98|141.38|143.98|141.38|143.91|141.31|0
1632197380000|2021-09-21 04:09:40|144.01|141.41|143.98|141.38|144.01|141.41|143.98|141.38|0
1632197400000|2021-09-21 04:10:00|143.97|141.37|143.97|141.37|143.97|141.37|143.97|141.37|0
1632197420000|2021-09-21 04:10:20|143.91|141.31|143.97|141.37|143.97|141.37|143.91|141.31|0
1632197430000|2021-09-21 04:10:30|144.01|141.41|144.04|141.44|144.04|141.44|144.01|141.41|0
1632197440000|2021-09-21 04:10:40|143.97|141.37|143.97|141.37|143.97|141.37|143.97|141.37|0
1632197450000|2021-09-21 04:10:50|143.91|141.31|143.97|141.37|143.97|141.37|143.91|141.31|0
1632197460000|2021-09-21 04:11:00|143.91|141.31|143.84|141.24|143.91|141.31|143.84|141.24|0
1632197470000|2021-09-21 04:11:10|143.87|141.27|143.9|141.3|143.9|141.3|143.87|141.27|0
1632197480000|2021-09-21 04:11:20|143.97|141.37|143.97|141.37|143.97|141.37|143.9|141.3|0
1632197490000|2021-09-21 04:11:30|143.9|141.3|143.9|141.3|143.9|141.3|143.9|141.3|0
1632197510000|2021-09-21 04:11:50|143.84|141.24|143.84|141.24|143.84|141.24|143.84|141.24|0
1632197520000|2021-09-21 04:12:00|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1632197530000|2021-09-21 04:12:10|143.9|141.3|143.9|141.3|143.9|141.3|143.9|141.3|0
1632197550000|2021-09-21 04:12:30|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1632197560000|2021-09-21 04:12:40|143.77|141.17|143.77|141.17|143.77|141.17|143.77|141.17|0
1632197570000|2021-09-21 04:12:50|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1632197590000|2021-09-21 04:13:10|143.8|141.2|143.76|141.16|143.8|141.2|143.76|141.16|0
1632197600000|2021-09-21 04:13:20|143.9|141.3|143.9|141.3|143.9|141.3|143.9|141.3|0
1632197610000|2021-09-21 04:13:30|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1632197620000|2021-09-21 04:13:40|143.9|141.3|143.76|141.16|143.9|141.3|143.76|141.16|0
1632197630000|2021-09-21 04:13:50|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1632197670000|2021-09-21 04:14:30|143.76|141.16|143.69|141.09|143.76|141.16|143.69|141.09|0
1632197680000|2021-09-21 04:14:40|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1632197690000|2021-09-21 04:14:50|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1632197700000|2021-09-21 04:15:00|143.73|141.13|143.76|141.16|143.76|141.16|143.69|141.09|0
1632197720000|2021-09-21 04:15:20|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1632197740000|2021-09-21 04:15:40|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1632197780000|2021-09-21 04:16:20|143.56|140.96|143.62|141.02|143.62|141.02|143.56|140.96|0
1632197790000|2021-09-21 04:16:30|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1632197820000|2021-09-21 04:17:00|143.62|141.02|143.62|141.02|143.66|141.06|143.62|141.02|0
1632197830000|2021-09-21 04:17:10|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1632197840000|2021-09-21 04:17:20|143.76|141.16|143.69|141.09|143.76|141.16|143.69|141.09|0
1632197860000|2021-09-21 04:17:40|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1632197870000|2021-09-21 04:17:50|143.69|141.09|143.62|141.02|143.69|141.09|143.62|141.02|0
1632197880000|2021-09-21 04:18:00|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1632197900000|2021-09-21 04:18:20|143.76|141.16|143.76|141.16|143.76|141.16|143.73|141.13|0
1632197920000|2021-09-21 04:18:40|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1632197950000|2021-09-21 04:19:10|143.76|141.16|143.76|141.16|143.83|141.23|143.76|141.16|0
1632197970000|2021-09-21 04:19:30|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1632197990000|2021-09-21 04:19:50|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1632198020000|2021-09-21 04:20:20|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1632198030000|2021-09-21 04:20:30|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1632198040000|2021-09-21 04:20:40|143.62|141.02|143.55|140.95|143.62|141.02|143.55|140.95|0
1632198070000|2021-09-21 04:21:10|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1632198080000|2021-09-21 04:21:20|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1632198100000|2021-09-21 04:21:40|143.55|140.95|143.55|140.95|143.55|140.95|143.55|140.95|0
1632198110000|2021-09-21 04:21:50|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1632198120000|2021-09-21 04:22:00|143.45|140.85|143.48|140.88|143.48|140.88|143.45|140.85|0
1632198140000|2021-09-21 04:22:20|143.55|140.95|143.59|140.99|143.62|141.02|143.55|140.95|0
1632198150000|2021-09-21 04:22:30|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1632198160000|2021-09-21 04:22:40|143.55|140.95|143.41|140.81|143.55|140.95|143.41|140.81|0
1632198170000|2021-09-21 04:22:50|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1632198180000|2021-09-21 04:23:00|143.27|140.67|143.27|140.67|143.27|140.67|143.27|140.67|0
1632198190000|2021-09-21 04:23:10|143.34|140.74|143.38|140.78|143.38|140.78|143.34|140.74|0
1632198200000|2021-09-21 04:23:20|143.41|140.81|143.34|140.74|143.41|140.81|143.34|140.74|0
1632198250000|2021-09-21 04:24:10|143.27|140.67|143.2|140.6|143.27|140.67|143.2|140.6|0
1632198270000|2021-09-21 04:24:30|143.27|140.67|143.27|140.67|143.27|140.67|143.27|140.67|0
1632198280000|2021-09-21 04:24:40|143.31|140.71|143.34|140.74|143.34|140.74|143.31|140.71|0
1632198290000|2021-09-21 04:24:50|143.38|140.78|143.41|140.81|143.41|140.81|143.34|140.74|0
1632198300000|2021-09-21 04:25:00|143.34|140.74|143.41|140.81|143.41|140.81|143.34|140.74|0
1632198320000|2021-09-21 04:25:20|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1632198340000|2021-09-21 04:25:40|143.38|140.78|143.27|140.67|143.38|140.78|143.27|140.67|0
1632198350000|2021-09-21 04:25:50|143.2|140.6|143.24|140.64|143.24|140.64|143.2|140.6|0
1632198360000|2021-09-21 04:26:00|143.27|140.67|143.27|140.67|143.27|140.67|143.24|140.64|0
1632198370000|2021-09-21 04:26:10|143.24|140.64|143.27|140.67|143.27|140.67|143.2|140.6|0
1632198380000|2021-09-21 04:26:20|143.24|140.64|143.2|140.6|143.24|140.64|143.2|140.6|0
1632198390000|2021-09-21 04:26:30|143.27|140.67|143.27|140.67|143.27|140.67|143.27|140.67|0
1632198400000|2021-09-21 04:26:40|143.2|140.6|143.24|140.64|143.27|140.67|143.2|140.6|0
1632198410000|2021-09-21 04:26:50|143.2|140.6|143.2|140.6|143.2|140.6|143.2|140.6|0
1632198420000|2021-09-21 04:27:00|143.27|140.67|143.27|140.67|143.27|140.67|143.27|140.67|0
1632198430000|2021-09-21 04:27:10|143.2|140.6|143.24|140.64|143.24|140.64|143.2|140.6|0
1632198440000|2021-09-21 04:27:20|143.2|140.6|143.27|140.67|143.27|140.67|143.2|140.6|0
1632198450000|2021-09-21 04:27:30|143.31|140.71|143.31|140.71|143.31|140.71|143.31|140.71|0
1632198460000|2021-09-21 04:27:40|143.27|140.67|143.27|140.67|143.27|140.67|143.27|140.67|0
1632198490000|2021-09-21 04:28:10|143.31|140.71|143.31|140.71|143.31|140.71|143.31|140.71|0
1632198500000|2021-09-21 04:28:20|143.27|140.67|143.2|140.6|143.27|140.67|143.2|140.6|0
1632198510000|2021-09-21 04:28:30|143.17|140.57|143.2|140.6|143.2|140.6|143.13|140.53|0
1632198540000|2021-09-21 04:29:00|143.24|140.64|143.24|140.64|143.24|140.64|143.24|140.64|0
1632198550000|2021-09-21 04:29:10|143.2|140.6|143.13|140.53|143.2|140.6|143.13|140.53|0
1632198570000|2021-09-21 04:29:30|143.17|140.57|143.13|140.53|143.17|140.57|143.13|140.53|0
1632198590000|2021-09-21 04:29:50|143.2|140.6|143.27|140.67|143.27|140.67|143.2|140.6|0
1632198600000|2021-09-21 04:30:00|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1632198620000|2021-09-21 04:30:20|143.41|140.81|143.48|140.88|143.48|140.88|143.41|140.81|0
1632198630000|2021-09-21 04:30:30|143.41|140.81|143.45|140.85|143.48|140.88|143.41|140.81|0
1632198640000|2021-09-21 04:30:40|143.48|140.88|143.55|140.95|143.55|140.95|143.48|140.88|0
1632198660000|2021-09-21 04:31:00|143.48|140.88|143.55|140.95|143.55|140.95|143.48|140.88|0
1632198670000|2021-09-21 04:31:10|143.48|140.88|143.45|140.85|143.48|140.88|143.45|140.85|0
1632198680000|2021-09-21 04:31:20|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1632198700000|2021-09-21 04:31:40|143.41|140.81|143.41|140.81|143.48|140.88|143.41|140.81|0
1632198710000|2021-09-21 04:31:50|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1632198730000|2021-09-21 04:32:10|143.55|140.95|143.62|141.02|143.62|141.02|143.55|140.95|0
1632198750000|2021-09-21 04:32:30|143.55|140.95|143.55|140.95|143.55|140.95|143.55|140.95|0
1632198760000|2021-09-21 04:32:40|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1632198770000|2021-09-21 04:32:50|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1632198780000|2021-09-21 04:33:00|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1632198790000|2021-09-21 04:33:10|143.69|141.09|143.69|141.09|143.69|141.09|143.69|141.09|0
1632198800000|2021-09-21 04:33:20|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1632198810000|2021-09-21 04:33:30|143.65|141.05|143.62|141.02|143.65|141.05|143.62|141.02|0
1632198820000|2021-09-21 04:33:40|143.65|141.05|143.55|140.95|143.65|141.05|143.55|140.95|0
1632198840000|2021-09-21 04:34:00|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1632198860000|2021-09-21 04:34:20|143.58|140.98|143.55|140.95|143.58|140.98|143.55|140.95|0
1632198910000|2021-09-21 04:35:10|143.62|141.02|143.55|140.95|143.62|141.02|143.55|140.95|0
1632198930000|2021-09-21 04:35:30|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1632198940000|2021-09-21 04:35:40|143.41|140.81|143.41|140.81|143.41|140.81|143.41|140.81|0
1632198950000|2021-09-21 04:35:50|143.44|140.84|143.41|140.81|143.44|140.84|143.41|140.81|0
1632198970000|2021-09-21 04:36:10|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1632198980000|2021-09-21 04:36:20|143.41|140.81|143.41|140.81|143.41|140.81|143.41|140.81|0
1632199000000|2021-09-21 04:36:40|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1632199020000|2021-09-21 04:37:00|143.54|140.94|143.54|140.94|143.54|140.94|143.54|140.94|0
1632199030000|2021-09-21 04:37:10|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1632199050000|2021-09-21 04:37:30|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1632199060000|2021-09-21 04:37:40|143.75|141.15|143.79|141.19|143.79|141.19|143.75|141.15|0
1632199070000|2021-09-21 04:37:50|143.89|141.29|143.82|141.22|143.89|141.29|143.82|141.22|0
1632199080000|2021-09-21 04:38:00|143.89|141.29|143.82|141.22|143.89|141.29|143.82|141.22|0
1632199090000|2021-09-21 04:38:10|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1632199100000|2021-09-21 04:38:20|143.82|141.22|143.75|141.15|143.82|141.22|143.75|141.15|0
1632199110000|2021-09-21 04:38:30|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1632199120000|2021-09-21 04:38:40|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1632199130000|2021-09-21 04:38:50|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1632199140000|2021-09-21 04:39:00|143.75|141.15|143.72|141.12|143.75|141.15|143.72|141.12|0
1632199150000|2021-09-21 04:39:10|143.68|141.08|143.82|141.22|143.82|141.22|143.68|141.08|0
1632199160000|2021-09-21 04:39:20|143.75|141.15|143.82|141.22|143.82|141.22|143.75|141.15|0
1632199180000|2021-09-21 04:39:40|143.75|141.15|143.89|141.29|143.89|141.29|143.75|141.15|0
1632199190000|2021-09-21 04:39:50|143.82|141.22|143.75|141.15|143.82|141.22|143.75|141.15|0
1632199200000|2021-09-21 04:40:00|143.82|141.22|143.75|141.15|143.82|141.22|143.75|141.15|0
1632199210000|2021-09-21 04:40:10|143.68|141.08|143.75|141.15|143.75|141.15|143.68|141.08|0
1632199220000|2021-09-21 04:40:20|143.68|141.08|143.75|141.15|143.75|141.15|143.68|141.08|0
1632199260000|2021-09-21 04:41:00|143.68|141.08|143.75|141.15|143.75|141.15|143.68|141.08|0
1632199270000|2021-09-21 04:41:10|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1632199290000|2021-09-21 04:41:30|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1632199300000|2021-09-21 04:41:40|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1632199320000|2021-09-21 04:42:00|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1632199340000|2021-09-21 04:42:20|143.54|140.94|143.54|140.94|143.54|140.94|143.54|140.94|0
1632199350000|2021-09-21 04:42:30|143.58|140.98|143.61|141.01|143.61|141.01|143.58|140.98|0
1632199370000|2021-09-21 04:42:50|143.65|141.05|143.61|141.01|143.68|141.08|143.61|141.01|0
1632199380000|2021-09-21 04:43:00|143.58|140.98|143.58|140.98|143.58|140.98|143.58|140.98|0
1632199390000|2021-09-21 04:43:10|143.54|140.94|143.47|140.87|143.54|140.94|143.47|140.87|0
1632199400000|2021-09-21 04:43:20|143.4|140.8|143.4|140.8|143.4|140.8|143.4|140.8|0
1632199410000|2021-09-21 04:43:30|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1632199430000|2021-09-21 04:43:50|143.54|140.94|143.51|140.91|143.54|140.94|143.51|140.91|0
1632199440000|2021-09-21 04:44:00|143.47|140.87|143.54|140.94|143.54|140.94|143.47|140.87|0
1632199450000|2021-09-21 04:44:10|143.51|140.91|143.54|140.94|143.54|140.94|143.47|140.87|0
1632199490000|2021-09-21 04:44:50|143.61|141.01|143.54|140.94|143.61|141.01|143.54|140.94|0
1632199500000|2021-09-21 04:45:00|143.58|140.98|143.68|141.08|143.68|141.08|143.58|140.98|0
1632199530000|2021-09-21 04:45:30|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1632199550000|2021-09-21 04:45:50|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1632199560000|2021-09-21 04:46:00|143.68|141.08|143.75|141.15|143.75|141.15|143.68|141.08|0
1632199580000|2021-09-21 04:46:20|143.68|141.08|143.61|141.01|143.68|141.08|143.61|141.01|0
1632199620000|2021-09-21 04:47:00|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1632199640000|2021-09-21 04:47:20|143.65|141.05|143.68|141.08|143.68|141.08|143.61|141.01|0
1632199670000|2021-09-21 04:47:50|143.71|141.11|143.68|141.08|143.71|141.11|143.68|141.08|0
1632199680000|2021-09-21 04:48:00|143.75|141.15|143.75|141.15|143.75|141.15|143.75|141.15|0
1632199690000|2021-09-21 04:48:10|143.82|141.22|143.71|141.11|143.82|141.22|143.71|141.11|0
1632199700000|2021-09-21 04:48:20|143.68|141.08|143.75|141.15|143.75|141.15|143.68|141.08|0
1632199720000|2021-09-21 04:48:40|143.68|141.08|143.82|141.22|143.82|141.22|143.68|141.08|0
1632199730000|2021-09-21 04:48:50|143.75|141.15|143.82|141.22|143.82|141.22|143.75|141.15|0
1632199740000|2021-09-21 04:49:00|143.89|141.29|143.89|141.29|143.89|141.29|143.89|141.29|0
1632199750000|2021-09-21 04:49:10|143.85|141.25|143.89|141.29|143.89|141.29|143.85|141.25|0
1632199760000|2021-09-21 04:49:20|143.85|141.25|143.82|141.22|143.85|141.25|143.82|141.22|0
1632199790000|2021-09-21 04:49:50|143.75|141.15|143.71|141.11|143.75|141.15|143.71|141.11|0
1632199800000|2021-09-21 04:50:00|143.68|141.08|143.68|141.08|143.75|141.15|143.68|141.08|0
1632199820000|2021-09-21 04:50:20|143.75|141.15|143.68|141.08|143.75|141.15|143.68|141.08|0
1632199830000|2021-09-21 04:50:30|143.61|141.01|143.54|140.94|143.61|141.01|143.54|140.94|0
1632199840000|2021-09-21 04:50:40|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1632199860000|2021-09-21 04:51:00|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1632199880000|2021-09-21 04:51:20|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1632199890000|2021-09-21 04:51:30|143.64|141.04|143.61|141.01|143.68|141.08|143.61|141.01|0
1632199910000|2021-09-21 04:51:50|143.54|140.94|143.54|140.94|143.54|140.94|143.54|140.94|0
1632199920000|2021-09-21 04:52:00|143.5|140.9|143.5|140.9|143.5|140.9|143.5|140.9|0
1632199930000|2021-09-21 04:52:10|143.47|140.87|143.54|140.94|143.54|140.94|143.47|140.87|0
1632199940000|2021-09-21 04:52:20|143.61|141.01|143.54|140.94|143.61|141.01|143.54|140.94|0
1632199970000|2021-09-21 04:52:50|143.47|140.87|143.33|140.73|143.47|140.87|143.33|140.73|0
1632199980000|2021-09-21 04:53:00|143.3|140.7|143.33|140.73|143.33|140.73|143.3|140.7|0
1632199990000|2021-09-21 04:53:10|143.3|140.7|143.4|140.8|143.4|140.8|143.3|140.7|0
1632200000000|2021-09-21 04:53:20|143.33|140.73|143.33|140.73|143.33|140.73|143.33|140.73|0
1632200010000|2021-09-21 04:53:30|143.4|140.8|143.36|140.76|143.4|140.8|143.33|140.73|0
1632200020000|2021-09-21 04:53:40|143.4|140.8|143.36|140.76|143.4|140.8|143.36|140.76|0
1632200030000|2021-09-21 04:53:50|143.33|140.73|143.4|140.8|143.4|140.8|143.33|140.73|0
1632200050000|2021-09-21 04:54:10|143.43|140.83|143.4|140.8|143.43|140.83|143.4|140.8|0
1632200060000|2021-09-21 04:54:20|143.43|140.83|143.47|140.87|143.47|140.87|143.43|140.83|0
1632200070000|2021-09-21 04:54:30|143.43|140.83|143.4|140.8|143.43|140.83|143.4|140.8|0
1632200090000|2021-09-21 04:54:50|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1632200100000|2021-09-21 04:55:00|143.4|140.8|143.4|140.8|143.4|140.8|143.4|140.8|0
1632200110000|2021-09-21 04:55:10|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1632200130000|2021-09-21 04:55:30|143.43|140.83|143.43|140.83|143.43|140.83|143.43|140.83|0
1632200140000|2021-09-21 04:55:40|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1632200160000|2021-09-21 04:56:00|143.4|140.8|143.5|140.9|143.5|140.9|143.4|140.8|0
1632200170000|2021-09-21 04:56:10|143.54|140.94|143.54|140.94|143.54|140.94|143.54|140.94|0
1632200180000|2021-09-21 04:56:20|143.47|140.87|143.47|140.87|143.47|140.87|143.47|140.87|0
1632200190000|2021-09-21 04:56:30|143.5|140.9|143.54|140.94|143.54|140.94|143.47|140.87|0
1632200230000|2021-09-21 04:57:10|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1632200240000|2021-09-21 04:57:20|143.53|140.93|143.6|141|143.6|141|143.53|140.93|0
1632200250000|2021-09-21 04:57:30|143.53|140.93|143.53|140.93|143.57|140.97|143.53|140.93|0
1632200260000|2021-09-21 04:57:40|143.6|141|143.6|141|143.6|141|143.6|141|0
1632200270000|2021-09-21 04:57:50|143.57|140.97|143.53|140.93|143.57|140.97|143.53|140.93|0
1632200290000|2021-09-21 04:58:10|143.6|141|143.53|140.93|143.6|141|143.53|140.93|0
1632200320000|2021-09-21 04:58:40|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1632200330000|2021-09-21 04:58:50|143.5|140.9|143.53|140.93|143.53|140.93|143.5|140.9|0
1632200340000|2021-09-21 04:59:00|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1632200350000|2021-09-21 04:59:10|143.53|140.93|143.46|140.86|143.53|140.93|143.46|140.86|0
1632200370000|2021-09-21 04:59:30|143.4|140.8|143.46|140.86|143.46|140.86|143.4|140.8|0
1632200390000|2021-09-21 04:59:50|143.43|140.83|143.46|140.86|143.46|140.86|143.43|140.83|0
1632200400000|2021-09-21 05:00:00|143.53|140.93|143.6|141|143.6|141|143.53|140.93|0
1632200410000|2021-09-21 05:00:10|143.57|140.97|143.6|141|143.6|141|143.53|140.93|0
1632200420000|2021-09-21 05:00:20|143.53|140.93|143.53|140.93|143.57|140.97|143.53|140.93|0
1632200430000|2021-09-21 05:00:30|143.46|140.86|143.46|140.86|143.46|140.86|143.46|140.86|0
1632200440000|2021-09-21 05:00:40|143.43|140.83|143.46|140.86|143.46|140.86|143.43|140.83|0
1632200450000|2021-09-21 05:00:50|143.53|140.93|143.53|140.93|143.6|141|143.53|140.93|0
1632200460000|2021-09-21 05:01:00|143.57|140.97|143.57|140.97|143.57|140.97|143.57|140.97|0
1632200470000|2021-09-21 05:01:10|143.6|141|143.6|141|143.6|141|143.6|141|0
1632200480000|2021-09-21 05:01:20|143.53|140.93|143.53|140.93|143.53|140.93|143.53|140.93|0
1632200490000|2021-09-21 05:01:30|143.6|141|143.6|141|143.6|141|143.6|141|0
1632200500000|2021-09-21 05:01:40|143.64|141.04|143.6|141|143.67|141.07|143.6|141|0
1632200510000|2021-09-21 05:01:50|143.57|140.97|143.6|141|143.6|141|143.57|140.97|0
1632200520000|2021-09-21 05:02:00|143.53|140.93|143.6|141|143.6|141|143.53|140.93|0
1632200540000|2021-09-21 05:02:20|143.64|141.04|143.6|141|143.64|141.04|143.6|141|0
1632200550000|2021-09-21 05:02:30|143.67|141.07|143.74|141.14|143.74|141.14|143.67|141.07|0
1632200560000|2021-09-21 05:02:40|143.81|141.21|143.74|141.14|143.81|141.21|143.74|141.14|0
1632200570000|2021-09-21 05:02:50|143.78|141.18|143.81|141.21|143.81|141.21|143.78|141.18|0
1632200580000|2021-09-21 05:03:00|143.78|141.18|143.81|141.21|143.81|141.21|143.74|141.14|0
1632200590000|2021-09-21 05:03:10|143.88|141.28|143.88|141.28|143.92|141.32|143.88|141.28|0
1632200600000|2021-09-21 05:03:20|143.95|141.35|143.88|141.28|143.95|141.35|143.88|141.28|0
1632200620000|2021-09-21 05:03:40|143.81|141.21|143.81|141.21|143.81|141.21|143.81|141.21|0
1632200640000|2021-09-21 05:04:00|143.88|141.28|143.81|141.21|143.88|141.28|143.81|141.21|0
1632200650000|2021-09-21 05:04:10|143.85|141.25|143.88|141.28|143.88|141.28|143.85|141.25|0
1632200660000|2021-09-21 05:04:20|143.81|141.21|143.88|141.28|143.88|141.28|143.81|141.21|0
1632200670000|2021-09-21 05:04:30|143.81|141.21|143.81|141.21|143.81|141.21|143.81|141.21|0
1632200680000|2021-09-21 05:04:40|143.78|141.18|143.74|141.14|143.78|141.18|143.74|141.14|0
1632200700000|2021-09-21 05:05:00|143.81|141.21|143.81|141.21|143.81|141.21|143.81|141.21|0
1632200720000|2021-09-21 05:05:20|143.88|141.28|143.81|141.21|143.88|141.28|143.81|141.21|0
1632200730000|2021-09-21 05:05:30|143.74|141.14|143.74|141.14|143.74|141.14|143.74|141.14|0
1632200740000|2021-09-21 05:05:40|143.81|141.21|143.81|141.21|143.88|141.28|143.81|141.21|0
1632200750000|2021-09-21 05:05:50|143.88|141.28|143.88|141.28|143.88|141.28|143.88|141.28|0
1632200760000|2021-09-21 05:06:00|143.91|141.31|144.02|141.42|144.02|141.42|143.91|141.31|0
1632200770000|2021-09-21 05:06:10|143.95|141.35|143.95|141.35|144.02|141.42|143.95|141.35|0
1632200780000|2021-09-21 05:06:20|144.09|141.49|144.02|141.42|144.09|141.49|144.02|141.42|0
1632200790000|2021-09-21 05:06:30|143.95|141.35|143.95|141.35|143.95|141.35|143.95|141.35|0
1632200800000|2021-09-21 05:06:40|143.88|141.28|143.88|141.28|143.88|141.28|143.88|141.28|0
1632200810000|2021-09-21 05:06:50|143.91|141.31|143.95|141.35|143.95|141.35|143.91|141.31|0
1632200830000|2021-09-21 05:07:10|144.02|141.42|144.02|141.42|144.02|141.42|144.02|141.42|0
1632200850000|2021-09-21 05:07:30|144.09|141.49|144.02|141.42|144.09|141.49|144.02|141.42|0
1632200860000|2021-09-21 05:07:40|144.09|141.49|144.09|141.49|144.09|141.49|144.02|141.42|0
1632200880000|2021-09-21 05:08:00|144.16|141.56|144.16|141.56|144.16|141.56|144.16|141.56|0
1632200890000|2021-09-21 05:08:10|144.15|141.55|144.09|141.49|144.15|141.55|144.09|141.49|0
1632200900000|2021-09-21 05:08:20|144.15|141.55|144.15|141.55|144.15|141.55|144.15|141.55|0
1632200910000|2021-09-21 05:08:30|144.09|141.49|144.09|141.49|144.09|141.49|144.09|141.49|0
1632200920000|2021-09-21 05:08:40|144.02|141.42|143.88|141.28|144.02|141.42|143.81|141.21|0
1632200930000|2021-09-21 05:08:50|143.74|141.14|143.6|141|143.74|141.14|143.6|141|0
1632200940000|2021-09-21 05:09:00|143.74|141.14|143.74|141.14|143.74|141.14|143.74|141.14|0
1632200950000|2021-09-21 05:09:10|143.84|141.24|143.84|141.24|143.84|141.24|143.81|141.21|0
1632200960000|2021-09-21 05:09:20|143.81|141.21|143.74|141.14|143.81|141.21|143.74|141.14|0
1632201010000|2021-09-21 05:10:10|143.6|141|143.46|140.86|143.6|141|143.46|140.86|0
1632201020000|2021-09-21 05:10:20|143.36|140.76|143.32|140.72|143.36|140.76|143.32|140.72|0
1632201030000|2021-09-21 05:10:30|143.25|140.65|143.25|140.65|143.25|140.65|143.25|140.65|0
1632201040000|2021-09-21 05:10:40|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1632201050000|2021-09-21 05:10:50|143.25|140.65|143.25|140.65|143.25|140.65|143.25|140.65|0
1632201060000|2021-09-21 05:11:00|143.32|140.72|143.32|140.72|143.32|140.72|143.32|140.72|0
1632201070000|2021-09-21 05:11:10|143.29|140.69|143.25|140.65|143.29|140.69|143.25|140.65|0
1632201080000|2021-09-21 05:11:20|143.29|140.69|143.25|140.65|143.29|140.69|143.25|140.65|0
1632201090000|2021-09-21 05:11:30|143.18|140.58|142.9|140.3|143.18|140.58|142.9|140.3|0
1632201100000|2021-09-21 05:11:40|143.25|140.65|143.25|140.65|143.25|140.65|143.11|140.51|0
1632201110000|2021-09-21 05:11:50|143.39|140.79|143.32|140.72|143.39|140.79|143.32|140.72|0
1632201120000|2021-09-21 05:12:00|143.25|140.65|143.18|140.58|143.25|140.65|143.18|140.58|0
1632201140000|2021-09-21 05:12:20|143.11|140.51|143.25|140.65|143.32|140.72|143.11|140.51|0
1632201160000|2021-09-21 05:12:40|143.18|140.58|143.25|140.65|143.25|140.65|143.18|140.58|0
1632201170000|2021-09-21 05:12:50|143.32|140.72|143.46|140.86|143.46|140.86|143.32|140.72|0
1632201180000|2021-09-21 05:13:00|143.39|140.79|143.39|140.79|143.39|140.79|143.39|140.79|0
1632201200000|2021-09-21 05:13:20|143.36|140.76|143.32|140.72|143.39|140.79|143.32|140.72|0
1632201210000|2021-09-21 05:13:30|143.36|140.76|143.39|140.79|143.39|140.79|143.36|140.76|0
1632201220000|2021-09-21 05:13:40|143.46|140.86|143.6|141|143.6|141|143.46|140.86|0
1632201230000|2021-09-21 05:13:50|143.8|141.2|143.8|141.2|143.8|141.2|143.8|141.2|0
1632201240000|2021-09-21 05:14:00|143.87|141.27|144.08|141.48|144.08|141.48|143.87|141.27|0
1632201250000|2021-09-21 05:14:10|144.01|141.41|143.94|141.34|144.08|141.48|143.94|141.34|0
1632201260000|2021-09-21 05:14:20|144.01|141.41|143.94|141.34|144.01|141.41|143.94|141.34|0
1632201270000|2021-09-21 05:14:30|144.01|141.41|144.08|141.48|144.08|141.48|144.01|141.41|0
1632201280000|2021-09-21 05:14:40|144.22|141.62|144.08|141.48|144.22|141.62|144.08|141.48|0
1632201300000|2021-09-21 05:15:00|144.05|141.45|144.01|141.41|144.08|141.48|144.01|141.41|0
1632201310000|2021-09-21 05:15:10|143.87|141.27|143.87|141.27|143.87|141.27|143.8|141.2|0
1632201320000|2021-09-21 05:15:20|143.8|141.2|143.66|141.06|143.8|141.2|143.66|141.06|0
1632201330000|2021-09-21 05:15:30|143.73|141.13|143.8|141.2|143.8|141.2|143.73|141.13|0
1632201340000|2021-09-21 05:15:40|143.77|141.17|143.66|141.06|143.77|141.17|143.66|141.06|0
1632201350000|2021-09-21 05:15:50|143.7|141.1|143.73|141.13|143.73|141.13|143.7|141.1|0
1632201360000|2021-09-21 05:16:00|143.66|141.06|143.73|141.13|143.73|141.13|143.66|141.06|0
1632201370000|2021-09-21 05:16:10|143.87|141.27|143.94|141.34|143.94|141.34|143.87|141.27|0
1632201390000|2021-09-21 05:16:30|143.91|141.31|143.94|141.34|143.94|141.34|143.91|141.31|0
1632201400000|2021-09-21 05:16:40|144.01|141.41|143.94|141.34|144.01|141.41|143.94|141.34|0
1632201410000|2021-09-21 05:16:50|143.91|141.31|143.8|141.2|143.91|141.31|143.8|141.2|0
1632201420000|2021-09-21 05:17:00|143.87|141.27|143.87|141.27|143.87|141.27|143.87|141.27|0
1632201430000|2021-09-21 05:17:10|144.01|141.41|143.87|141.27|144.01|141.41|143.87|141.27|0
1632201440000|2021-09-21 05:17:20|143.94|141.34|143.94|141.34|143.94|141.34|143.87|141.27|0
1632201450000|2021-09-21 05:17:30|144.01|141.41|144.01|141.41|144.01|141.41|144.01|141.41|0
1632201480000|2021-09-21 05:18:00|144.05|141.45|144.22|141.62|144.29|141.69|144.05|141.45|0
1632201510000|2021-09-21 05:18:30|144.29|141.69|144.5|141.9|144.5|141.9|144.29|141.69|0
1632201520000|2021-09-21 05:18:40|144.43|141.83|144.43|141.83|144.43|141.83|144.43|141.83|0
1632201530000|2021-09-21 05:18:50|144.5|141.9|144.5|141.9|144.5|141.9|144.43|141.83|0
1632201540000|2021-09-21 05:19:00|144.57|141.97|144.57|141.97|144.64|142.04|144.57|141.97|0
1632201550000|2021-09-21 05:19:10|144.5|141.9|144.5|141.9|144.5|141.9|144.5|141.9|0
1632201560000|2021-09-21 05:19:20|144.57|141.97|144.53|141.93|144.57|141.97|144.53|141.93|0
1632201570000|2021-09-21 05:19:30|144.5|141.9|144.36|141.76|144.5|141.9|144.36|141.76|0
1632201580000|2021-09-21 05:19:40|144.43|141.83|144.43|141.83|144.5|141.9|144.43|141.83|0
1632201590000|2021-09-21 05:19:50|144.39|141.79|144.43|141.83|144.43|141.83|144.39|141.79|0
1632201600000|2021-09-21 05:20:00|144.46|141.86|144.5|141.9|144.5|141.9|144.46|141.86|0
1632201610000|2021-09-21 05:20:10|144.43|141.83|144.46|141.86|144.46|141.86|144.43|141.83|0
1632201620000|2021-09-21 05:20:20|144.43|141.83|144.36|141.76|144.43|141.83|144.36|141.76|0
1632201630000|2021-09-21 05:20:30|144.43|141.83|144.29|141.69|144.43|141.83|144.29|141.69|0
1632201640000|2021-09-21 05:20:40|144.36|141.76|144.29|141.69|144.36|141.76|144.29|141.69|0
1632201650000|2021-09-21 05:20:50|144.36|141.76|144.36|141.76|144.43|141.83|144.36|141.76|0
1632201660000|2021-09-21 05:21:00|144.43|141.83|144.5|141.9|144.57|141.97|144.43|141.83|0
1632201670000|2021-09-21 05:21:10|144.57|141.97|144.5|141.9|144.57|141.97|144.5|141.9|0
1632201680000|2021-09-21 05:21:20|144.46|141.86|144.46|141.86|144.5|141.9|144.46|141.86|0
1632201690000|2021-09-21 05:21:30|144.5|141.9|144.53|141.93|144.53|141.93|144.5|141.9|0
1632201700000|2021-09-21 05:21:40|144.5|141.9|144.5|141.9|144.5|141.9|144.5|141.9|0
1632201710000|2021-09-21 05:21:50|144.46|141.86|144.5|141.9|144.5|141.9|144.46|141.86|0
1632201720000|2021-09-21 05:22:00|144.57|141.97|144.5|141.9|144.57|141.97|144.5|141.9|0
1632201730000|2021-09-21 05:22:10|144.43|141.83|144.43|141.83|144.43|141.83|144.43|141.83|0
1632201740000|2021-09-21 05:22:20|144.36|141.76|144.43|141.83|144.43|141.83|144.36|141.76|0
1632201750000|2021-09-21 05:22:30|144.39|141.79|144.5|141.9|144.5|141.9|144.39|141.79|0
1632201760000|2021-09-21 05:22:40|144.43|141.83|144.43|141.83|144.43|141.83|144.43|141.83|0
1632201770000|2021-09-21 05:22:50|144.36|141.76|144.36|141.76|144.36|141.76|144.36|141.76|0
1632201780000|2021-09-21 05:23:00|144.43|141.83|144.5|141.9|144.5|141.9|144.43|141.83|0
1632201790000|2021-09-21 05:23:10|144.53|141.93|144.64|142.04|144.64|142.04|144.53|141.93|0
1632201800000|2021-09-21 05:23:20|144.71|142.11|144.78|142.18|144.81|142.21|144.71|142.11|0
1632201810000|2021-09-21 05:23:30|144.71|142.11|144.71|142.11|144.71|142.11|144.71|142.11|0
1632201820000|2021-09-21 05:23:40|144.57|141.97|144.57|141.97|144.57|141.97|144.57|141.97|0
1632201830000|2021-09-21 05:23:50|144.64|142.04|144.64|142.04|144.64|142.04|144.64|142.04|0
1632201850000|2021-09-21 05:24:10|144.7|142.1|144.84|142.24|144.84|142.24|144.7|142.1|0
1632201860000|2021-09-21 05:24:20|144.91|142.31|145.05|142.45|145.05|142.45|144.91|142.31|0
1632201880000|2021-09-21 05:24:40|145.12|142.52|145.54|142.94|145.54|142.94|145.12|142.52|0
1632201890000|2021-09-21 05:24:50|145.47|142.87|145.4|142.8|145.47|142.87|145.33|142.73|0
1632201900000|2021-09-21 05:25:00|145.3|142.7|145.12|142.52|145.3|142.7|145.12|142.52|0
1632201910000|2021-09-21 05:25:10|145.05|142.45|145.05|142.45|145.09|142.49|145.05|142.45|0
1632201920000|2021-09-21 05:25:20|144.98|142.38|144.95|142.35|144.98|142.38|144.91|142.31|0
1632201930000|2021-09-21 05:25:30|144.91|142.31|144.98|142.38|144.98|142.38|144.91|142.31|0
1632201940000|2021-09-21 05:25:40|145.02|142.42|145.05|142.45|145.05|142.45|144.98|142.38|0
1632201950000|2021-09-21 05:25:50|144.98|142.38|144.98|142.38|145.02|142.42|144.98|142.38|0
1632201960000|2021-09-21 05:26:00|144.84|142.24|144.77|142.17|144.84|142.24|144.7|142.1|0
1632201970000|2021-09-21 05:26:10|144.84|142.24|144.84|142.24|144.84|142.24|144.84|142.24|0
1632201980000|2021-09-21 05:26:20|144.81|142.21|144.77|142.17|144.81|142.21|144.77|142.17|0
1632201990000|2021-09-21 05:26:30|144.7|142.1|144.7|142.1|144.7|142.1|144.7|142.1|0
1632202000000|2021-09-21 05:26:40|144.63|142.03|144.56|141.96|144.63|142.03|144.56|141.96|0
1632202010000|2021-09-21 05:26:50|144.6|142|144.63|142.03|144.63|142.03|144.6|142|0
1632202020000|2021-09-21 05:27:00|144.56|141.96|144.49|141.89|144.56|141.96|144.49|141.89|0
1632202030000|2021-09-21 05:27:10|144.35|141.75|144.35|141.75|144.42|141.82|144.35|141.75|0
1632202040000|2021-09-21 05:27:20|144.32|141.72|144.28|141.68|144.35|141.75|144.22|141.62|0
1632202050000|2021-09-21 05:27:30|144.25|141.65|144.28|141.68|144.28|141.68|144.25|141.65|0
1632202060000|2021-09-21 05:27:40|144.35|141.75|144.32|141.72|144.42|141.82|144.32|141.72|0
1632202070000|2021-09-21 05:27:50|144.21|141.61|144.21|141.61|144.21|141.61|144.15|141.55|0
1632202080000|2021-09-21 05:28:00|144.28|141.68|144.35|141.75|144.35|141.75|144.28|141.68|0
1632202090000|2021-09-21 05:28:10|144.42|141.82|144.49|141.89|144.49|141.89|144.42|141.82|0
1632202110000|2021-09-21 05:28:30|144.35|141.75|144.42|141.82|144.42|141.82|144.35|141.75|0
1632202120000|2021-09-21 05:28:40|144.39|141.79|144.21|141.61|144.39|141.79|144.21|141.61|0
1632202130000|2021-09-21 05:28:50|144.14|141.54|144.14|141.54|144.14|141.54|144.14|141.54|0
1632202140000|2021-09-21 05:29:00|144.08|141.48|144.21|141.61|144.21|141.61|144.08|141.48|0
1632202150000|2021-09-21 05:29:10|144.28|141.68|144.14|141.54|144.28|141.68|144.14|141.54|0
1632202160000|2021-09-21 05:29:20|144.07|141.47|144.07|141.47|144.07|141.47|144.07|141.47|0
1632202170000|2021-09-21 05:29:30|144.11|141.51|144.04|141.44|144.11|141.51|144.01|141.41|0
1632202180000|2021-09-21 05:29:40|144.01|141.41|144.14|141.54|144.14|141.54|144.01|141.41|0
1632202190000|2021-09-21 05:29:50|144.11|141.51|144.07|141.47|144.14|141.54|144.07|141.47|0
1632202200000|2021-09-21 05:30:00|144.11|141.51|144.28|141.68|144.35|141.75|144.11|141.51|0
1632202210000|2021-09-21 05:30:10|144.21|141.61|144.21|141.61|144.21|141.61|144.21|141.61|0
1632202220000|2021-09-21 05:30:20|144.42|141.82|144.42|141.82|144.42|141.82|144.42|141.82|0
1632202230000|2021-09-21 05:30:30|144.46|141.86|144.35|141.75|144.49|141.89|144.35|141.75|0
1632202240000|2021-09-21 05:30:40|144.42|141.82|144.46|141.86|144.49|141.89|144.42|141.82|0
1632202250000|2021-09-21 05:30:50|144.49|141.89|144.35|141.75|144.49|141.89|144.28|141.68|0
1632202260000|2021-09-21 05:31:00|144.42|141.82|144.28|141.68|144.42|141.82|144.28|141.68|0
1632202270000|2021-09-21 05:31:10|144.35|141.75|144.28|141.68|144.35|141.75|144.28|141.68|0
1632202290000|2021-09-21 05:31:30|144.21|141.61|144.28|141.68|144.28|141.68|144.21|141.61|0
1632202300000|2021-09-21 05:31:40|144.21|141.61|144.21|141.61|144.25|141.65|144.21|141.61|0
1632202320000|2021-09-21 05:32:00|144.25|141.65|144.35|141.75|144.35|141.75|144.25|141.65|0
1632202340000|2021-09-21 05:32:20|144.39|141.79|144.42|141.82|144.42|141.82|144.39|141.79|0
1632202350000|2021-09-21 05:32:30|144.35|141.75|144.42|141.82|144.42|141.82|144.35|141.75|0
1632202360000|2021-09-21 05:32:40|144.32|141.72|144.28|141.68|144.32|141.72|144.28|141.68|0
1632202370000|2021-09-21 05:32:50|144.42|141.82|144.42|141.82|144.42|141.82|144.42|141.82|0
1632202380000|2021-09-21 05:33:00|144.49|141.89|144.49|141.89|144.49|141.89|144.42|141.82|0
1632202390000|2021-09-21 05:33:10|144.42|141.82|144.28|141.68|144.42|141.82|144.28|141.68|0
1632202410000|2021-09-21 05:33:30|144.21|141.61|144.28|141.68|144.28|141.68|144.21|141.61|0
1632202420000|2021-09-21 05:33:40|144.21|141.61|144.07|141.47|144.21|141.61|144.07|141.47|0
1632202430000|2021-09-21 05:33:50|144|141.4|143.93|141.33|144|141.4|143.93|141.33|0
1632202440000|2021-09-21 05:34:00|144|141.4|144.07|141.47|144.07|141.47|144|141.4|0
1632202450000|2021-09-21 05:34:10|144.14|141.54|144.14|141.54|144.14|141.54|144.14|141.54|0
1632202460000|2021-09-21 05:34:20|144.07|141.47|144.07|141.47|144.07|141.47|144.07|141.47|0
1632202470000|2021-09-21 05:34:30|144.04|141.44|144.04|141.44|144.04|141.44|144.04|141.44|0
1632202480000|2021-09-21 05:34:40|144.07|141.47|143.97|141.37|144.07|141.47|143.97|141.37|0
1632202490000|2021-09-21 05:34:50|144.07|141.47|143.97|141.37|144.07|141.47|143.97|141.37|0
1632202500000|2021-09-21 05:35:00|143.93|141.33|143.86|141.26|143.93|141.33|143.86|141.26|0
1632202510000|2021-09-21 05:35:10|143.93|141.33|144.07|141.47|144.07|141.47|143.93|141.33|0
1632202520000|2021-09-21 05:35:20|144|141.4|144.04|141.44|144.04|141.44|144|141.4|0
1632202530000|2021-09-21 05:35:30|144|141.4|144|141.4|144.04|141.44|144|141.4|0
1632202540000|2021-09-21 05:35:40|144.04|141.44|144.07|141.47|144.07|141.47|144|141.4|0
1632202550000|2021-09-21 05:35:50|144.14|141.54|144.21|141.61|144.21|141.61|144.14|141.54|0
1632202560000|2021-09-21 05:36:00|144.18|141.58|144.25|141.65|144.28|141.68|144.18|141.58|0
1632202570000|2021-09-21 05:36:10|144.21|141.61|144.18|141.58|144.21|141.61|144.14|141.54|0
1632202580000|2021-09-21 05:36:20|144.14|141.54|144.11|141.51|144.18|141.58|144.11|141.51|0
1632202590000|2021-09-21 05:36:30|144.18|141.58|144.18|141.58|144.18|141.58|144.18|141.58|0
1632202600000|2021-09-21 05:36:40|144.14|141.54|144.07|141.47|144.14|141.54|144.07|141.47|0
1632202610000|2021-09-21 05:36:50|144.14|141.54|144.28|141.68|144.28|141.68|144.14|141.54|0
1632202630000|2021-09-21 05:37:10|144.35|141.75|144.35|141.75|144.35|141.75|144.21|141.61|0
1632202640000|2021-09-21 05:37:20|144.28|141.68|144.28|141.68|144.28|141.68|144.21|141.61|0
1632202650000|2021-09-21 05:37:30|144.21|141.61|144.28|141.68|144.28|141.68|144.21|141.61|0
1632202660000|2021-09-21 05:37:40|144.56|141.96|144.42|141.82|144.56|141.96|144.42|141.82|0
1632202670000|2021-09-21 05:37:50|144.46|141.86|144.35|141.75|144.46|141.86|144.35|141.75|0
1632202680000|2021-09-21 05:38:00|144.28|141.68|144.35|141.75|144.35|141.75|144.28|141.68|0
1632202690000|2021-09-21 05:38:10|144.28|141.68|144.21|141.61|144.28|141.68|144.21|141.61|0
1632202700000|2021-09-21 05:38:20|144.28|141.68|144.25|141.65|144.35|141.75|144.25|141.65|0
1632202710000|2021-09-21 05:38:30|144.28|141.68|144.28|141.68|144.28|141.68|144.28|141.68|0
1632202720000|2021-09-21 05:38:40|144.35|141.75|144.35|141.75|144.35|141.75|144.32|141.72|0
1632202730000|2021-09-21 05:38:50|144.42|141.82|144.49|141.89|144.49|141.89|144.42|141.82|0
1632202740000|2021-09-21 05:39:00|144.45|141.85|144.49|141.89|144.49|141.89|144.45|141.85|0
1632202750000|2021-09-21 05:39:10|144.52|141.92|144.56|141.96|144.56|141.96|144.52|141.92|0
1632202770000|2021-09-21 05:39:30|144.59|141.99|144.49|141.89|144.63|142.03|144.49|141.89|0
1632202780000|2021-09-21 05:39:40|144.42|141.82|144.38|141.78|144.42|141.82|144.35|141.75|0
1632202790000|2021-09-21 05:39:50|144.42|141.82|144.38|141.78|144.42|141.82|144.35|141.75|0
1632202800000|2021-09-21 05:40:00|144.42|141.82|144.28|141.68|144.42|141.82|144.21|141.61|0
1632202810000|2021-09-21 05:40:10|144.31|141.71|144.35|141.75|144.35|141.75|144.28|141.68|0
1632202820000|2021-09-21 05:40:20|144.31|141.71|144.35|141.75|144.38|141.78|144.31|141.71|0
1632202830000|2021-09-21 05:40:30|144.42|141.82|144.35|141.75|144.42|141.82|144.35|141.75|0
1632202840000|2021-09-21 05:40:40|144.28|141.68|144.35|141.75|144.35|141.75|144.28|141.68|0
1632202850000|2021-09-21 05:40:50|144.42|141.82|144.42|141.82|144.42|141.82|144.35|141.75|0
1632202860000|2021-09-21 05:41:00|144.45|141.85|144.35|141.75|144.45|141.85|144.35|141.75|0
1632202870000|2021-09-21 05:41:10|144.42|141.82|144.38|141.78|144.42|141.82|144.35|141.75|0
1632202880000|2021-09-21 05:41:20|144.35|141.75|144.28|141.68|144.35|141.75|144.28|141.68|0
1632202890000|2021-09-21 05:41:30|144.21|141.61|144.31|141.71|144.31|141.71|144.21|141.61|0
1632202900000|2021-09-21 05:41:40|144.35|141.75|144.42|141.82|144.42|141.82|144.31|141.71|0
1632202910000|2021-09-21 05:41:50|144.28|141.68|144.35|141.75|144.35|141.75|144.28|141.68|0
1632202920000|2021-09-21 05:42:00|144.38|141.78|144.35|141.75|144.38|141.78|144.35|141.75|0
1632202930000|2021-09-21 05:42:10|144.42|141.82|144.35|141.75|144.42|141.82|144.35|141.75|0
1632202940000|2021-09-21 05:42:20|144.38|141.78|144.63|142.03|144.63|142.03|144.38|141.78|0
1632202950000|2021-09-21 05:42:30|144.7|142.1|144.84|142.24|144.87|142.27|144.66|142.06|0
1632202960000|2021-09-21 05:42:40|144.77|142.17|144.7|142.1|144.77|142.17|144.7|142.1|0
1632202980000|2021-09-21 05:43:00|144.73|142.13|144.7|142.1|144.73|142.13|144.7|142.1|0
1632202990000|2021-09-21 05:43:10|144.66|142.06|144.49|141.89|144.7|142.1|144.49|141.89|0
1632203000000|2021-09-21 05:43:20|144.42|141.82|144.38|141.78|144.42|141.82|144.38|141.78|0
1632203010000|2021-09-21 05:43:30|144.28|141.68|144.24|141.64|144.28|141.68|144.21|141.61|0
1632203020000|2021-09-21 05:43:40|144.28|141.68|144.31|141.71|144.31|141.71|144.28|141.68|0
1632203030000|2021-09-21 05:43:50|144.35|141.75|144.31|141.71|144.35|141.75|144.28|141.68|0
1632203040000|2021-09-21 05:44:00|144.28|141.68|144.49|141.89|144.49|141.89|144.28|141.68|0
1632203050000|2021-09-21 05:44:10|144.42|141.82|144.45|141.85|144.45|141.85|144.42|141.82|0
1632203060000|2021-09-21 05:44:20|144.49|141.89|144.35|141.75|144.52|141.92|144.35|141.75|0
1632203070000|2021-09-21 05:44:30|144.42|141.82|144.35|141.75|144.42|141.82|144.35|141.75|0
1632203080000|2021-09-21 05:44:40|144.42|141.82|144.45|141.85|144.45|141.85|144.38|141.78|0
1632203090000|2021-09-21 05:44:50|144.49|141.89|144.38|141.78|144.49|141.89|144.35|141.75|0
1632203100000|2021-09-21 05:45:00|144.49|141.89|144.35|141.75|144.49|141.89|144.35|141.75|0
1632203110000|2021-09-21 05:45:10|144.42|141.82|144.42|141.82|144.62|142.02|144.42|141.82|0
1632203120000|2021-09-21 05:45:20|144.35|141.75|144.35|141.75|144.35|141.75|144.28|141.68|0
1632203130000|2021-09-21 05:45:30|144.31|141.71|144.35|141.75|144.35|141.75|144.31|141.71|0
1632203140000|2021-09-21 05:45:40|144.38|141.78|144.45|141.85|144.48|141.88|144.35|141.75|0
1632203150000|2021-09-21 05:45:50|144.42|141.82|144.52|141.92|144.52|141.92|144.42|141.82|0
1632203160000|2021-09-21 05:46:00|144.55|141.95|144.62|142.02|144.62|142.02|144.48|141.88|0
1632203170000|2021-09-21 05:46:10|144.66|142.06|144.62|142.02|144.69|142.09|144.62|142.02|0
1632203180000|2021-09-21 05:46:20|144.59|141.99|144.55|141.95|144.59|141.99|144.55|141.95|0
1632203190000|2021-09-21 05:46:30|144.48|141.88|144.48|141.88|144.48|141.88|144.48|141.88|0
1632203200000|2021-09-21 05:46:40|144.52|141.92|144.69|142.09|144.76|142.16|144.52|141.92|0
1632203210000|2021-09-21 05:46:50|144.73|142.13|144.76|142.16|144.76|142.16|144.73|142.13|0
1632203220000|2021-09-21 05:47:00|144.8|142.2|144.8|142.2|144.8|142.2|144.8|142.2|0
1632203230000|2021-09-21 05:47:10|144.83|142.23|144.9|142.3|144.9|142.3|144.83|142.23|0
1632203240000|2021-09-21 05:47:20|144.87|142.27|144.9|142.3|144.9|142.3|144.87|142.27|0
1632203250000|2021-09-21 05:47:30|145.04|142.44|144.94|142.34|145.04|142.44|144.94|142.34|0
1632203260000|2021-09-21 05:47:40|145.01|142.41|145.18|142.58|145.18|142.58|145.01|142.41|0
1632203270000|2021-09-21 05:47:50|145.04|142.44|145.04|142.44|145.04|142.44|145.01|142.41|0
1632203280000|2021-09-21 05:48:00|144.97|142.37|145.04|142.44|145.11|142.51|144.97|142.37|0
1632203290000|2021-09-21 05:48:10|144.97|142.37|145.01|142.41|145.01|142.41|144.97|142.37|0
1632203300000|2021-09-21 05:48:20|145.04|142.44|145.08|142.48|145.08|142.48|145.01|142.41|0
1632203310000|2021-09-21 05:48:30|145.11|142.51|145.11|142.51|145.11|142.51|145.11|142.51|0
1632203320000|2021-09-21 05:48:40|145.04|142.44|144.9|142.3|145.11|142.51|144.9|142.3|0
1632203330000|2021-09-21 05:48:50|144.97|142.37|144.9|142.3|144.97|142.37|144.9|142.3|0
1632203340000|2021-09-21 05:49:00|145.11|142.51|145.04|142.44|145.11|142.51|144.97|142.37|0
1632203350000|2021-09-21 05:49:10|145.11|142.51|145.04|142.44|145.11|142.51|145.04|142.44|0
1632203360000|2021-09-21 05:49:20|145.01|142.41|144.69|142.09|145.01|142.41|144.69|142.09|0
1632203370000|2021-09-21 05:49:30|144.62|142.02|144.69|142.09|144.69|142.09|144.62|142.02|0
1632203380000|2021-09-21 05:49:40|144.76|142.16|144.73|142.13|144.76|142.16|144.73|142.13|0
1632203390000|2021-09-21 05:49:50|144.62|142.02|144.55|141.95|144.62|142.02|144.55|141.95|0
1632203400000|2021-09-21 05:50:00|144.62|142.02|144.69|142.09|144.69|142.09|144.62|142.02|0
1632203410000|2021-09-21 05:50:10|144.62|142.02|144.69|142.09|144.69|142.09|144.55|141.95|0
1632203420000|2021-09-21 05:50:20|144.87|142.27|144.9|142.3|144.9|142.3|144.87|142.27|0
1632203430000|2021-09-21 05:50:30|144.83|142.23|144.73|142.13|144.83|142.23|144.69|142.09|0
1632203440000|2021-09-21 05:50:40|144.76|142.16|144.9|142.3|144.9|142.3|144.76|142.16|0
1632203450000|2021-09-21 05:50:50|144.83|142.23|144.83|142.23|144.9|142.3|144.83|142.23|0
1632203460000|2021-09-21 05:51:00|144.9|142.3|144.9|142.3|144.9|142.3|144.83|142.23|0
1632203470000|2021-09-21 05:51:10|144.97|142.37|144.94|142.34|144.97|142.37|144.9|142.3|0
1632203480000|2021-09-21 05:51:20|144.97|142.37|144.97|142.37|144.97|142.37|144.9|142.3|0
1632203490000|2021-09-21 05:51:30|145.01|142.41|145.04|142.44|145.18|142.58|145.01|142.41|0
1632203500000|2021-09-21 05:51:40|144.9|142.3|144.97|142.37|144.97|142.37|144.83|142.23|0
1632203510000|2021-09-21 05:51:50|145.08|142.48|145.01|142.41|145.08|142.48|144.97|142.37|0
1632203520000|2021-09-21 05:52:00|145.04|142.44|145.18|142.58|145.18|142.58|145.04|142.44|0
1632203530000|2021-09-21 05:52:10|145.15|142.55|145.15|142.55|145.15|142.55|145.15|142.55|0
1632203540000|2021-09-21 05:52:20|145.22|142.62|145.25|142.65|145.25|142.65|145.22|142.62|0
1632203550000|2021-09-21 05:52:30|145.29|142.69|145.32|142.72|145.39|142.79|145.25|142.65|0
1632203560000|2021-09-21 05:52:40|145.36|142.76|145.39|142.79|145.39|142.79|145.32|142.72|0
1632203580000|2021-09-21 05:53:00|145.46|142.86|145.46|142.86|145.46|142.86|145.46|142.86|0
1632203590000|2021-09-21 05:53:10|145.39|142.79|145.29|142.69|145.39|142.79|145.29|142.69|0
1632203600000|2021-09-21 05:53:20|145.32|142.72|145.22|142.62|145.32|142.72|145.22|142.62|0
1632203610000|2021-09-21 05:53:30|145.25|142.65|145.29|142.69|145.32|142.72|145.25|142.65|0
1632203620000|2021-09-21 05:53:40|145.32|142.72|145.88|143.28|145.88|143.28|145.32|142.72|0
1632203630000|2021-09-21 05:53:50|145.81|143.21|145.95|143.35|146.02|143.42|145.81|143.21|0
1632203640000|2021-09-21 05:54:00|145.81|143.21|146.09|143.49|146.09|143.49|145.81|143.21|0
1632203650000|2021-09-21 05:54:10|145.95|143.35|145.88|143.28|145.95|143.35|145.88|143.28|0
1632203660000|2021-09-21 05:54:20|145.81|143.21|145.88|143.28|145.88|143.28|145.81|143.21|0
1632203670000|2021-09-21 05:54:30|145.81|143.21|145.78|143.18|145.88|143.28|145.78|143.18|0
1632203680000|2021-09-21 05:54:40|145.74|143.14|145.85|143.25|145.85|143.25|145.74|143.14|0
1632203690000|2021-09-21 05:54:50|145.81|143.21|146.02|143.42|146.02|143.42|145.81|143.21|0
1632203700000|2021-09-21 05:55:00|145.95|143.35|145.95|143.35|145.95|143.35|145.92|143.32|0
1632203710000|2021-09-21 05:55:10|145.92|143.32|145.88|143.28|145.92|143.32|145.81|143.21|0
1632203720000|2021-09-21 05:55:20|145.81|143.21|146.02|143.42|146.02|143.42|145.81|143.21|0
1632203730000|2021-09-21 05:55:30|145.95|143.35|145.88|143.28|146.02|143.42|145.88|143.28|0
1632203740000|2021-09-21 05:55:40|145.95|143.35|145.85|143.25|146.02|143.42|145.85|143.25|0
1632203750000|2021-09-21 05:55:50|145.88|143.28|145.88|143.28|145.88|143.28|145.85|143.25|0
1632203760000|2021-09-21 05:56:00|145.85|143.25|145.81|143.21|145.88|143.28|145.81|143.21|0
1632203770000|2021-09-21 05:56:10|145.74|143.14|145.78|143.18|145.78|143.18|145.74|143.14|0
1632203780000|2021-09-21 05:56:20|145.81|143.21|145.78|143.18|145.81|143.21|145.74|143.14|0
1632203790000|2021-09-21 05:56:30|145.81|143.21|145.81|143.21|145.88|143.28|145.81|143.21|0
1632203810000|2021-09-21 05:56:50|145.74|143.14|145.81|143.21|145.81|143.21|145.74|143.14|0
1632203820000|2021-09-21 05:57:00|145.95|143.35|145.95|143.35|145.95|143.35|145.95|143.35|0
1632203830000|2021-09-21 05:57:10|145.92|143.32|145.88|143.28|145.92|143.32|145.88|143.28|0
1632203850000|2021-09-21 05:57:30|145.81|143.21|145.81|143.21|145.81|143.21|145.74|143.14|0
1632203860000|2021-09-21 05:57:40|145.85|143.25|145.74|143.14|145.85|143.25|145.74|143.14|0
1632203870000|2021-09-21 05:57:50|145.78|143.18|145.74|143.14|145.81|143.21|145.74|143.14|0
1632203880000|2021-09-21 05:58:00|145.85|143.25|145.67|143.07|145.85|143.25|145.67|143.07|0
1632203890000|2021-09-21 05:58:10|145.6|143|145.81|143.21|145.81|143.21|145.6|143|0
1632203900000|2021-09-21 05:58:20|145.88|143.28|145.74|143.14|145.88|143.28|145.74|143.14|0
1632203910000|2021-09-21 05:58:30|145.81|143.21|145.46|142.86|145.81|143.21|145.46|142.86|0
1632203920000|2021-09-21 05:58:40|145.53|142.93|145.53|142.93|145.53|142.93|145.46|142.86|0
1632203930000|2021-09-21 05:58:50|145.46|142.86|145.46|142.86|145.46|142.86|145.46|142.86|0
1632203940000|2021-09-21 05:59:00|145.53|142.93|145.53|142.93|145.56|142.96|145.53|142.93|0
1632203950000|2021-09-21 05:59:10|145.49|142.89|145.46|142.86|145.49|142.89|145.46|142.86|0
1632203960000|2021-09-21 05:59:20|145.39|142.79|145.46|142.86|145.46|142.86|145.39|142.79|0
1632203970000|2021-09-21 05:59:30|145.39|142.79|145.39|142.79|145.42|142.82|145.39|142.79|0
1632203980000|2021-09-21 05:59:40|145.42|142.82|145.46|142.86|145.46|142.86|145.42|142.82|0
1632203990000|2021-09-21 05:59:50|145.39|142.79|145.42|142.82|145.53|142.93|145.39|142.79|0
1632204000000|2021-09-21 06:00:00|145.46|142.86|145.39|142.79|145.46|142.86|145.39|142.79|0
1632204010000|2021-09-21 06:00:10|145.11|142.51|145.11|142.51|145.11|142.51|145.04|142.44|0
1632204020000|2021-09-21 06:00:20|144.97|142.37|144.65|142.05|144.97|142.37|144.65|142.05|0
1632204030000|2021-09-21 06:00:30|145.04|142.44|144.97|142.37|145.04|142.44|144.9|142.3|0
1632204040000|2021-09-21 06:00:40|145.04|142.44|145.32|142.72|145.32|142.72|145.04|142.44|0
1632204050000|2021-09-21 06:00:50|145.46|142.86|145.74|143.14|145.74|143.14|145.46|142.86|0
1632204060000|2021-09-21 06:01:00|145.81|143.21|145.81|143.21|145.81|143.21|145.81|143.21|0
1632204070000|2021-09-21 06:01:10|145.88|143.28|145.95|143.35|145.95|143.35|145.88|143.28|0
1632204080000|2021-09-21 06:01:20|145.88|143.28|146.02|143.42|146.02|143.42|145.88|143.28|0
1632204090000|2021-09-21 06:01:30|145.88|143.28|145.91|143.31|145.91|143.31|145.88|143.28|0
1632204100000|2021-09-21 06:01:40|146.02|143.42|145.81|143.21|146.02|143.42|145.81|143.21|0
1632204110000|2021-09-21 06:01:50|145.88|143.28|145.95|143.35|146.02|143.42|145.88|143.28|0
1632204120000|2021-09-21 06:02:00|146.09|143.49|146.12|143.52|146.16|143.56|146.09|143.49|0
1632204130000|2021-09-21 06:02:10|145.95|143.35|146.02|143.42|146.02|143.42|145.95|143.35|0
1632204140000|2021-09-21 06:02:20|146.05|143.45|145.88|143.28|146.05|143.45|145.88|143.28|0
1632204150000|2021-09-21 06:02:30|145.91|143.31|145.95|143.35|145.95|143.35|145.81|143.21|0
1632204160000|2021-09-21 06:02:40|145.81|143.21|145.77|143.17|145.81|143.21|145.77|143.17|0
1632204170000|2021-09-21 06:02:50|145.88|143.28|145.81|143.21|145.88|143.28|145.81|143.21|0
1632204180000|2021-09-21 06:03:00|145.67|143.07|145.6|143|145.74|143.14|145.6|143|0
1632204190000|2021-09-21 06:03:10|145.63|143.03|145.6|143|145.67|143.07|145.6|143|0
1632204200000|2021-09-21 06:03:20|145.53|142.93|145.35|142.75|145.6|143|145.35|142.75|0
1632204210000|2021-09-21 06:03:30|145.39|142.79|145.24|142.64|145.39|142.79|145.24|142.64|0
1632204220000|2021-09-21 06:03:40|145.31|142.71|145.46|142.86|145.46|142.86|145.24|142.64|0
1632204230000|2021-09-21 06:03:50|145.38|142.78|145.31|142.71|145.38|142.78|145.31|142.71|0
1632204240000|2021-09-21 06:04:00|145.24|142.64|145.38|142.78|145.38|142.78|145.24|142.64|0
1632204250000|2021-09-21 06:04:10|145.28|142.68|145.1|142.5|145.28|142.68|145.1|142.5|0
1632204260000|2021-09-21 06:04:20|145.24|142.64|145.24|142.64|145.28|142.68|145.24|142.64|0
1632204270000|2021-09-21 06:04:30|145.31|142.71|145.45|142.85|145.45|142.85|145.31|142.71|0
1632204280000|2021-09-21 06:04:40|145.38|142.78|145.31|142.71|145.38|142.78|145.31|142.71|0
1632204290000|2021-09-21 06:04:50|145.38|142.78|145.52|142.92|145.52|142.92|145.38|142.78|0
1632204300000|2021-09-21 06:05:00|145.7|143.1|145.81|143.21|145.81|143.21|145.7|143.1|0
1632204310000|2021-09-21 06:05:10|145.7|143.1|145.74|143.14|145.74|143.14|145.66|143.06|0
1632204320000|2021-09-21 06:05:20|145.81|143.21|145.74|143.14|145.81|143.21|145.74|143.14|0
1632204330000|2021-09-21 06:05:30|145.81|143.21|145.56|142.96|145.81|143.21|145.49|142.89|0
1632204340000|2021-09-21 06:05:40|145.52|142.92|145.59|142.99|145.59|142.99|145.52|142.92|0
1632204350000|2021-09-21 06:05:50|145.52|142.92|145.45|142.85|145.52|142.92|145.45|142.85|0
1632204360000|2021-09-21 06:06:00|145.38|142.78|145.38|142.78|145.45|142.85|145.38|142.78|0
1632204370000|2021-09-21 06:06:10|145.45|142.85|145.56|142.96|145.59|142.99|145.45|142.85|0
1632204380000|2021-09-21 06:06:20|145.52|142.92|145.45|142.85|145.52|142.92|145.45|142.85|0
1632204390000|2021-09-21 06:06:30|145.52|142.92|145.45|142.85|145.52|142.92|145.45|142.85|0
1632204400000|2021-09-21 06:06:40|145.38|142.78|145.21|142.61|145.38|142.78|145.21|142.61|0
1632204410000|2021-09-21 06:06:50|145.07|142.47|144.96|142.36|145.1|142.5|144.96|142.36|0
1632204420000|2021-09-21 06:07:00|145.03|142.43|144.96|142.36|145.03|142.43|144.93|142.33|0
1632204430000|2021-09-21 06:07:10|145.03|142.43|144.96|142.36|145.03|142.43|144.96|142.36|0
1632204440000|2021-09-21 06:07:20|145.1|142.5|145.24|142.64|145.24|142.64|145.03|142.43|0
1632204450000|2021-09-21 06:07:30|145.17|142.57|145.1|142.5|145.17|142.57|145.07|142.47|0
1632204460000|2021-09-21 06:07:40|145.03|142.43|144.89|142.29|145.17|142.57|144.89|142.29|0
1632204470000|2021-09-21 06:07:50|144.82|142.22|144.86|142.26|144.86|142.26|144.75|142.15|0
1632204480000|2021-09-21 06:08:00|144.89|142.29|144.96|142.36|144.96|142.36|144.89|142.29|0
1632204500000|2021-09-21 06:08:20|144.89|142.29|144.96|142.36|144.96|142.36|144.82|142.22|0
1632204510000|2021-09-21 06:08:30|145.03|142.43|144.89|142.29|145.03|142.43|144.89|142.29|0
1632204520000|2021-09-21 06:08:40|144.96|142.36|144.96|142.36|145.1|142.5|144.96|142.36|0
1632204530000|2021-09-21 06:08:50|145.03|142.43|145.03|142.43|145.07|142.47|145.03|142.43|0
1632204540000|2021-09-21 06:09:00|144.96|142.36|145.17|142.57|145.17|142.57|144.96|142.36|0
1632204550000|2021-09-21 06:09:10|145.1|142.5|145.31|142.71|145.31|142.71|145.1|142.5|0
1632204560000|2021-09-21 06:09:20|145.45|142.85|145.38|142.78|145.45|142.85|145.38|142.78|0
1632204570000|2021-09-21 06:09:30|145.42|142.82|145.42|142.82|145.45|142.85|145.38|142.78|0
1632204580000|2021-09-21 06:09:40|145.45|142.85|145.38|142.78|145.45|142.85|145.31|142.71|0
1632204590000|2021-09-21 06:09:50|145.31|142.71|145.24|142.64|145.31|142.71|145.24|142.64|0
1632204600000|2021-09-21 06:10:00|145.17|142.57|144.82|142.22|145.17|142.57|144.82|142.22|0
1632204610000|2021-09-21 06:10:10|144.89|142.29|144.75|142.15|144.89|142.29|144.75|142.15|0
1632204620000|2021-09-21 06:10:20|144.61|142.01|144.61|142.01|144.61|142.01|144.54|141.94|0
1632204630000|2021-09-21 06:10:30|144.65|142.05|144.4|141.8|144.65|142.05|144.4|141.8|0
1632204640000|2021-09-21 06:10:40|144.37|141.77|144.47|141.87|144.47|141.87|144.37|141.77|0
1632204650000|2021-09-21 06:10:50|144.4|141.8|144.33|141.73|144.4|141.8|144.33|141.73|0
1632204660000|2021-09-21 06:11:00|144.4|141.8|144.4|141.8|144.4|141.8|144.33|141.73|0
1632204670000|2021-09-21 06:11:10|144.33|141.73|144.33|141.73|144.33|141.73|144.33|141.73|0
1632204680000|2021-09-21 06:11:20|144.26|141.66|144.19|141.59|144.3|141.7|144.19|141.59|0
1632204690000|2021-09-21 06:11:30|143.98|141.38|143.85|141.25|143.98|141.38|143.85|141.25|0
1632204700000|2021-09-21 06:11:40|143.78|141.18|143.57|140.97|143.78|141.18|143.57|140.97|0
1632204710000|2021-09-21 06:11:50|143.6|141|143.64|141.04|143.64|141.04|143.57|140.97|0
1632204720000|2021-09-21 06:12:00|143.71|141.11|143.5|140.9|143.71|141.11|143.4|140.8|0
1632204730000|2021-09-21 06:12:10|143.43|140.83|143.43|140.83|143.43|140.83|143.36|140.76|0
1632204740000|2021-09-21 06:12:20|143.5|140.9|143.5|140.9|143.5|140.9|143.5|140.9|0
1632204750000|2021-09-21 06:12:30|143.57|140.97|143.5|140.9|143.57|140.97|143.5|140.9|0
1632204760000|2021-09-21 06:12:40|143.57|140.97|143.46|140.86|143.57|140.97|143.46|140.86|0
1632204770000|2021-09-21 06:12:50|143.57|140.97|143.6|141|143.64|141.04|143.57|140.97|0
1632204780000|2021-09-21 06:13:00|143.64|141.04|143.71|141.11|143.71|141.11|143.64|141.04|0
1632204790000|2021-09-21 06:13:10|143.5|140.9|143.64|141.04|143.64|141.04|143.5|140.9|0
1632204800000|2021-09-21 06:13:20|143.6|141|143.57|140.97|143.6|141|143.57|140.97|0
1632204810000|2021-09-21 06:13:30|143.64|141.04|143.5|140.9|143.64|141.04|143.43|140.83|0
1632204820000|2021-09-21 06:13:40|143.57|140.97|143.57|140.97|143.57|140.97|143.53|140.93|0
1632204830000|2021-09-21 06:13:50|143.5|140.9|143.57|140.97|143.57|140.97|143.5|140.9|0
1632204840000|2021-09-21 06:14:00|143.5|140.9|143.64|141.04|143.64|141.04|143.5|140.9|0
1632204850000|2021-09-21 06:14:10|143.67|141.07|143.71|141.11|143.71|141.11|143.64|141.04|0
1632204860000|2021-09-21 06:14:20|143.77|141.17|143.64|141.04|143.77|141.17|143.64|141.04|0
1632204870000|2021-09-21 06:14:30|143.57|140.97|143.64|141.04|143.71|141.11|143.57|140.97|0
1632204880000|2021-09-21 06:14:40|143.5|140.9|143.64|141.04|143.64|141.04|143.5|140.9|0
1632204890000|2021-09-21 06:14:50|143.57|140.97|143.43|140.83|143.57|140.97|143.43|140.83|0
1632204900000|2021-09-21 06:15:00|143.36|140.76|143.15|140.55|143.36|140.76|143.15|140.55|0
1632204910000|2021-09-21 06:15:10|143.08|140.48|143.29|140.69|143.29|140.69|143.08|140.48|0
1632204920000|2021-09-21 06:15:20|143.22|140.62|143.26|140.66|143.26|140.66|143.22|140.62|0
1632204930000|2021-09-21 06:15:30|143.29|140.69|143.43|140.83|143.43|140.83|143.29|140.69|0
1632204940000|2021-09-21 06:15:40|143.5|140.9|143.43|140.83|143.5|140.9|143.43|140.83|0
1632204950000|2021-09-21 06:15:50|143.5|140.9|143.63|141.03|143.63|141.03|143.5|140.9|0
1632204960000|2021-09-21 06:16:00|143.77|141.17|143.7|141.1|143.77|141.17|143.7|141.1|0
1632204970000|2021-09-21 06:16:10|143.74|141.14|143.63|141.03|143.74|141.14|143.63|141.03|0
1632204980000|2021-09-21 06:16:20|143.7|141.1|143.84|141.24|143.84|141.24|143.7|141.1|0
1632204990000|2021-09-21 06:16:30|143.91|141.31|143.91|141.31|143.91|141.31|143.91|141.31|0
1632205010000|2021-09-21 06:16:50|143.95|141.35|143.98|141.38|143.98|141.38|143.95|141.35|0
1632205020000|2021-09-21 06:17:00|143.91|141.31|143.91|141.31|143.98|141.38|143.91|141.31|0
1632205030000|2021-09-21 06:17:10|143.84|141.24|143.95|141.35|143.95|141.35|143.84|141.24|0
1632205040000|2021-09-21 06:17:20|143.98|141.38|143.98|141.38|143.98|141.38|143.91|141.31|0
1632205050000|2021-09-21 06:17:30|144.02|141.42|143.91|141.31|144.02|141.42|143.91|141.31|0
1632205060000|2021-09-21 06:17:40|143.98|141.38|144.02|141.42|144.02|141.42|143.98|141.38|0
1632205070000|2021-09-21 06:17:50|143.98|141.38|143.98|141.38|143.98|141.38|143.91|141.31|0
1632205080000|2021-09-21 06:18:00|144.02|141.42|143.88|141.28|144.02|141.42|143.88|141.28|0
1632205090000|2021-09-21 06:18:10|143.67|141.07|143.6|141|143.67|141.07|143.56|140.96|0
1632205100000|2021-09-21 06:18:20|143.56|140.96|143.74|141.14|143.74|141.14|143.56|140.96|0
1632205110000|2021-09-21 06:18:30|143.77|141.17|144.05|141.45|144.05|141.45|143.77|141.17|0
1632205130000|2021-09-21 06:18:50|143.95|141.35|143.91|141.31|143.95|141.35|143.91|141.31|0
1632205140000|2021-09-21 06:19:00|143.98|141.38|143.77|141.17|143.98|141.38|143.77|141.17|0
1632205150000|2021-09-21 06:19:10|143.84|141.24|143.84|141.24|143.91|141.31|143.84|141.24|0
1632205160000|2021-09-21 06:19:20|143.77|141.17|143.74|141.14|143.77|141.17|143.74|141.14|0
1632205170000|2021-09-21 06:19:30|143.7|141.1|143.63|141.03|143.77|141.17|143.63|141.03|0
1632205180000|2021-09-21 06:19:40|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1632205190000|2021-09-21 06:19:50|143.74|141.14|143.7|141.1|143.77|141.17|143.7|141.1|0
1632205200000|2021-09-21 06:20:00|143.63|141.03|143.84|141.24|143.91|141.31|143.63|141.03|0
1632205210000|2021-09-21 06:20:10|143.91|141.31|143.81|141.21|143.91|141.31|143.81|141.21|0
1632205220000|2021-09-21 06:20:20|143.7|141.1|143.7|141.1|143.77|141.17|143.7|141.1|0
1632205230000|2021-09-21 06:20:30|143.84|141.24|143.91|141.31|143.91|141.31|143.84|141.24|0
1632205240000|2021-09-21 06:20:40|143.88|141.28|143.84|141.24|143.88|141.28|143.84|141.24|0
1632205250000|2021-09-21 06:20:50|143.77|141.17|143.77|141.17|143.77|141.17|143.77|141.17|0
1632205260000|2021-09-21 06:21:00|143.63|141.03|143.74|141.14|143.74|141.14|143.63|141.03|0
1632205270000|2021-09-21 06:21:10|143.77|141.17|143.77|141.17|143.77|141.17|143.74|141.14|0
1632205280000|2021-09-21 06:21:20|143.74|141.14|143.77|141.17|143.77|141.17|143.74|141.14|0
1632205290000|2021-09-21 06:21:30|143.84|141.24|143.77|141.17|143.88|141.28|143.77|141.17|0
1632205300000|2021-09-21 06:21:40|143.67|141.07|143.77|141.17|143.77|141.17|143.67|141.07|0
1632205310000|2021-09-21 06:21:50|143.91|141.31|143.84|141.24|143.91|141.31|143.77|141.17|0
1632205320000|2021-09-21 06:22:00|143.88|141.28|143.88|141.28|143.88|141.28|143.84|141.24|0
1632205330000|2021-09-21 06:22:10|143.84|141.24|143.84|141.24|143.84|141.24|143.84|141.24|0
1632205340000|2021-09-21 06:22:20|143.91|141.31|143.88|141.28|143.91|141.31|143.88|141.28|0
1632205350000|2021-09-21 06:22:30|143.84|141.24|143.77|141.17|143.88|141.28|143.77|141.17|0
1632205360000|2021-09-21 06:22:40|143.81|141.21|143.81|141.21|143.84|141.24|143.81|141.21|0
1632205370000|2021-09-21 06:22:50|143.77|141.17|143.88|141.28|143.88|141.28|143.77|141.17|0
1632205380000|2021-09-21 06:23:00|143.84|141.24|143.7|141.1|143.84|141.24|143.7|141.1|0
1632205390000|2021-09-21 06:23:10|143.77|141.17|143.81|141.21|143.81|141.21|143.77|141.17|0
1632205400000|2021-09-21 06:23:20|143.77|141.17|143.84|141.24|143.84|141.24|143.77|141.17|0
1632205410000|2021-09-21 06:23:30|143.91|141.31|143.98|141.38|143.98|141.38|143.91|141.31|0
1632205430000|2021-09-21 06:23:50|144.05|141.45|144.01|141.41|144.05|141.45|144.01|141.41|0
1632205440000|2021-09-21 06:24:00|144.05|141.45|144.01|141.41|144.05|141.45|143.98|141.38|0
1632205450000|2021-09-21 06:24:10|143.98|141.38|144.05|141.45|144.05|141.45|143.98|141.38|0
1632205460000|2021-09-21 06:24:20|144.08|141.48|144.15|141.55|144.15|141.55|144.08|141.48|0
1632205470000|2021-09-21 06:24:30|144.19|141.59|144.12|141.52|144.22|141.62|144.12|141.52|0
1632205490000|2021-09-21 06:24:50|143.98|141.38|143.98|141.38|144.01|141.41|143.98|141.38|0
1632205500000|2021-09-21 06:25:00|144.05|141.45|143.98|141.38|144.05|141.45|143.98|141.38|0
1632205510000|2021-09-21 06:25:10|143.91|141.31|143.98|141.38|143.98|141.38|143.91|141.31|0
1632205520000|2021-09-21 06:25:20|143.91|141.31|143.91|141.31|143.98|141.38|143.91|141.31|0
1632205530000|2021-09-21 06:25:30|143.87|141.27|143.91|141.31|143.98|141.38|143.87|141.27|0
1632205540000|2021-09-21 06:25:40|143.87|141.27|143.98|141.38|143.98|141.38|143.87|141.27|0
1632205550000|2021-09-21 06:25:50|143.91|141.31|143.91|141.31|143.91|141.31|143.91|141.31|0
1632205560000|2021-09-21 06:26:00|143.98|141.38|143.98|141.38|143.98|141.38|143.91|141.31|0
1632205570000|2021-09-21 06:26:10|143.91|141.31|143.98|141.38|143.98|141.38|143.91|141.31|0
1632205580000|2021-09-21 06:26:20|143.94|141.34|143.84|141.24|143.94|141.34|143.84|141.24|0
1632205590000|2021-09-21 06:26:30|143.77|141.17|143.74|141.14|143.77|141.17|143.7|141.1|0
1632205600000|2021-09-21 06:26:40|143.7|141.1|143.63|141.03|143.7|141.1|143.63|141.03|0
1632205610000|2021-09-21 06:26:50|143.7|141.1|143.7|141.1|143.77|141.17|143.67|141.07|0
1632205620000|2021-09-21 06:27:00|143.77|141.17|143.77|141.17|143.77|141.17|143.73|141.13|0
1632205630000|2021-09-21 06:27:10|143.7|141.1|143.84|141.24|143.84|141.24|143.7|141.1|0
1632205640000|2021-09-21 06:27:20|143.8|141.2|143.91|141.31|143.91|141.31|143.8|141.2|0
1632205650000|2021-09-21 06:27:30|143.73|141.13|143.7|141.1|143.77|141.17|143.7|141.1|0
1632205660000|2021-09-21 06:27:40|143.63|141.03|143.56|140.96|143.63|141.03|143.56|140.96|0
1632205670000|2021-09-21 06:27:50|143.6|141|143.42|140.82|143.6|141|143.35|140.75|0
1632205680000|2021-09-21 06:28:00|143.39|140.79|143.35|140.75|143.39|140.79|143.28|140.68|0
1632205690000|2021-09-21 06:28:10|143.42|140.82|143.28|140.68|143.42|140.82|143.28|140.68|0
1632205700000|2021-09-21 06:28:20|143.14|140.54|143.25|140.65|143.28|140.68|143.14|140.54|0
1632205710000|2021-09-21 06:28:30|143.32|140.72|143.28|140.68|143.32|140.72|143.28|140.68|0
1632205720000|2021-09-21 06:28:40|143.32|140.72|143.28|140.68|143.32|140.72|143.28|140.68|0
1632205730000|2021-09-21 06:28:50|143.35|140.75|143.32|140.72|143.35|140.75|143.28|140.68|0
1632205740000|2021-09-21 06:29:00|143.42|140.82|143.42|140.82|143.42|140.82|143.35|140.75|0
1632205750000|2021-09-21 06:29:10|143.39|140.79|143.39|140.79|143.42|140.82|143.39|140.79|0
1632205760000|2021-09-21 06:29:20|143.35|140.75|143.35|140.75|143.35|140.75|143.35|140.75|0
1632205770000|2021-09-21 06:29:30|143.39|140.79|143.42|140.82|143.42|140.82|143.39|140.79|0
1632205780000|2021-09-21 06:29:40|143.35|140.75|143.35|140.75|143.39|140.79|143.35|140.75|0
1632205790000|2021-09-21 06:29:50|143.25|140.65|143.28|140.68|143.28|140.68|143.21|140.61|0
1632205800000|2021-09-21 06:30:00|143.35|140.75|143.42|140.82|143.42|140.82|143.35|140.75|0
1632205810000|2021-09-21 06:30:10|143.35|140.75|143.28|140.68|143.42|140.82|143.28|140.68|0
1632205820000|2021-09-21 06:30:20|143.32|140.72|143.35|140.75|143.35|140.75|143.28|140.68|0
1632205830000|2021-09-21 06:30:30|143.28|140.68|143.28|140.68|143.28|140.68|143.28|140.68|0
1632205840000|2021-09-21 06:30:40|143.21|140.61|143.07|140.47|143.21|140.61|143.07|140.47|0
1632205850000|2021-09-21 06:30:50|143.11|140.51|143.18|140.58|143.18|140.58|143.11|140.51|0
1632205860000|2021-09-21 06:31:00|143.21|140.61|143.21|140.61|143.21|140.61|143.14|140.54|0
1632205870000|2021-09-21 06:31:10|143.28|140.68|143.14|140.54|143.28|140.68|143.14|140.54|0
1632205880000|2021-09-21 06:31:20|143.18|140.58|143.18|140.58|143.18|140.58|143.18|140.58|0
1632205890000|2021-09-21 06:31:30|143.14|140.54|143.07|140.47|143.14|140.54|143.07|140.47|0
1632205900000|2021-09-21 06:31:40|143.11|140.51|143.07|140.47|143.14|140.54|143.07|140.47|0
1632205910000|2021-09-21 06:31:50|143.11|140.51|142.93|140.33|143.11|140.51|142.93|140.33|0
1632205920000|2021-09-21 06:32:00|143|140.4|142.73|140.13|143|140.4|142.73|140.13|0
1632205930000|2021-09-21 06:32:10|142.8|140.2|142.66|140.06|142.8|140.2|142.66|140.06|0
1632205940000|2021-09-21 06:32:20|142.59|139.99|142.59|139.99|142.59|139.99|142.45|139.85|0
1632205950000|2021-09-21 06:32:30|142.73|140.13|142.52|139.92|142.73|140.13|142.52|139.92|0
1632205960000|2021-09-21 06:32:40|142.66|140.06|142.59|139.99|142.66|140.06|142.59|139.99|0
1632205970000|2021-09-21 06:32:50|142.66|140.06|142.59|139.99|142.66|140.06|142.59|139.99|0
1632205980000|2021-09-21 06:33:00|142.62|140.02|142.73|140.13|142.73|140.13|142.62|140.02|0
1632206000000|2021-09-21 06:33:20|142.8|140.2|142.73|140.13|142.8|140.2|142.73|140.13|0
1632206010000|2021-09-21 06:33:30|142.8|140.2|142.86|140.26|142.86|140.26|142.8|140.2|0
1632206020000|2021-09-21 06:33:40|142.93|140.33|142.93|140.33|142.97|140.37|142.93|140.33|0
1632206030000|2021-09-21 06:33:50|142.86|140.26|142.86|140.26|142.9|140.3|142.83|140.23|0
1632206040000|2021-09-21 06:34:00|142.83|140.23|142.79|140.19|142.83|140.23|142.79|140.19|0
1632206050000|2021-09-21 06:34:10|142.86|140.26|142.73|140.13|142.86|140.26|142.73|140.13|0
1632206060000|2021-09-21 06:34:20|142.66|140.06|142.66|140.06|142.73|140.13|142.66|140.06|0
1632206070000|2021-09-21 06:34:30|142.73|140.13|142.79|140.19|142.79|140.19|142.73|140.13|0
1632206080000|2021-09-21 06:34:40|142.76|140.16|142.76|140.16|142.76|140.16|142.76|140.16|0
1632206090000|2021-09-21 06:34:50|142.79|140.19|142.73|140.13|142.79|140.19|142.73|140.13|0
1632206100000|2021-09-21 06:35:00|142.66|140.06|142.69|140.09|142.69|140.09|142.66|140.06|0
1632206110000|2021-09-21 06:35:10|142.66|140.06|142.73|140.13|142.73|140.13|142.66|140.06|0
1632206120000|2021-09-21 06:35:20|142.79|140.19|142.66|140.06|142.79|140.19|142.62|140.02|0
1632206130000|2021-09-21 06:35:30|142.62|140.02|142.59|139.99|142.66|140.06|142.59|139.99|0
1632206140000|2021-09-21 06:35:40|142.62|140.02|142.62|140.02|142.66|140.06|142.62|140.02|0
1632206150000|2021-09-21 06:35:50|142.66|140.06|142.66|140.06|142.66|140.06|142.66|140.06|0
1632206160000|2021-09-21 06:36:00|142.79|140.19|142.72|140.12|142.79|140.19|142.72|140.12|0
1632206180000|2021-09-21 06:36:20|142.79|140.19|142.79|140.19|142.79|140.19|142.79|140.19|0
1632206190000|2021-09-21 06:36:30|142.86|140.26|142.86|140.26|142.86|140.26|142.86|140.26|0
1632206200000|2021-09-21 06:36:40|142.83|140.23|142.83|140.23|142.83|140.23|142.83|140.23|0
1632206210000|2021-09-21 06:36:50|142.86|140.26|142.86|140.26|142.86|140.26|142.86|140.26|0
1632206220000|2021-09-21 06:37:00|142.79|140.19|142.93|140.33|142.93|140.33|142.79|140.19|0
1632206230000|2021-09-21 06:37:10|142.9|140.3|142.86|140.26|142.93|140.33|142.86|140.26|0
1632206240000|2021-09-21 06:37:20|142.93|140.33|142.93|140.33|142.93|140.33|142.93|140.33|0
1632206250000|2021-09-21 06:37:30|142.97|140.37|142.97|140.37|142.97|140.37|142.97|140.37|0
1632206260000|2021-09-21 06:37:40|142.93|140.33|142.93|140.33|142.93|140.33|142.93|140.33|0
1632206270000|2021-09-21 06:37:50|142.97|140.37|143.07|140.47|143.07|140.47|142.97|140.37|0
1632206280000|2021-09-21 06:38:00|142.93|140.33|142.93|140.33|142.93|140.33|142.93|140.33|0
1632206290000|2021-09-21 06:38:10|142.86|140.26|142.86|140.26|142.93|140.33|142.86|140.26|0
1632206300000|2021-09-21 06:38:20|142.93|140.33|142.86|140.26|142.93|140.33|142.86|140.26|0
1632206310000|2021-09-21 06:38:30|142.93|140.33|142.93|140.33|142.93|140.33|142.93|140.33|0
1632206320000|2021-09-21 06:38:40|142.97|140.37|143|140.4|143|140.4|142.97|140.37|0
1632206340000|2021-09-21 06:39:00|142.93|140.33|142.93|140.33|142.93|140.33|142.93|140.33|0
1632206350000|2021-09-21 06:39:10|142.86|140.26|143|140.4|143|140.4|142.86|140.26|0
1632206360000|2021-09-21 06:39:20|143.07|140.47|143.07|140.47|143.07|140.47|143.07|140.47|0
1632206370000|2021-09-21 06:39:30|143.14|140.54|143.14|140.54|143.14|140.54|143.07|140.47|0
1632206380000|2021-09-21 06:39:40|143.07|140.47|143|140.4|143.07|140.47|143|140.4|0
1632206390000|2021-09-21 06:39:50|142.93|140.33|142.93|140.33|143.07|140.47|142.93|140.33|0
1632206400000|2021-09-21 06:40:00|142.86|140.26|142.93|140.33|142.93|140.33|142.86|140.26|0
1632206410000|2021-09-21 06:40:10|143|140.4|142.93|140.33|143|140.4|142.93|140.33|0
1632206420000|2021-09-21 06:40:20|143|140.4|143|140.4|143|140.4|142.93|140.33|0
1632206430000|2021-09-21 06:40:30|143.07|140.47|143.07|140.47|143.07|140.47|143.07|140.47|0
1632206450000|2021-09-21 06:40:50|143.03|140.43|143|140.4|143.03|140.43|143|140.4|0
1632206460000|2021-09-21 06:41:00|143.03|140.43|143.1|140.5|143.1|140.5|143.03|140.43|0
1632206470000|2021-09-21 06:41:10|143.14|140.54|143.14|140.54|143.14|140.54|143.1|140.5|0
1632206480000|2021-09-21 06:41:20|143.17|140.57|143.31|140.71|143.31|140.71|143.17|140.57|0
1632206490000|2021-09-21 06:41:30|143.34|140.74|143.31|140.71|143.34|140.74|143.31|140.71|0
1632206500000|2021-09-21 06:41:40|143.34|140.74|143.34|140.74|143.41|140.81|143.34|140.74|0
1632206510000|2021-09-21 06:41:50|143.41|140.81|143.45|140.85|143.48|140.88|143.41|140.81|0
1632206520000|2021-09-21 06:42:00|143.48|140.88|143.55|140.95|143.55|140.95|143.48|140.88|0
1632206530000|2021-09-21 06:42:10|143.62|141.02|143.69|141.09|143.69|141.09|143.62|141.02|0
1632206540000|2021-09-21 06:42:20|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1632206550000|2021-09-21 06:42:30|143.83|141.23|143.76|141.16|143.83|141.23|143.69|141.09|0
1632206560000|2021-09-21 06:42:40|143.83|141.23|143.83|141.23|143.83|141.23|143.76|141.16|0
1632206570000|2021-09-21 06:42:50|143.8|141.2|143.83|141.23|143.83|141.23|143.8|141.2|0
1632206590000|2021-09-21 06:43:10|143.9|141.3|143.87|141.27|143.9|141.3|143.87|141.27|0
1632206600000|2021-09-21 06:43:20|143.9|141.3|143.9|141.3|143.9|141.3|143.87|141.27|0
1632206610000|2021-09-21 06:43:30|143.94|141.34|143.94|141.34|143.97|141.37|143.94|141.34|0
1632206620000|2021-09-21 06:43:40|143.97|141.37|144.04|141.44|144.04|141.44|143.97|141.37|0
1632206630000|2021-09-21 06:43:50|143.97|141.37|143.97|141.37|143.97|141.37|143.97|141.37|0
1632206640000|2021-09-21 06:44:00|144.04|141.44|143.97|141.37|144.04|141.44|143.97|141.37|0
1632206660000|2021-09-21 06:44:20|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1632206670000|2021-09-21 06:44:30|143.9|141.3|143.87|141.27|143.9|141.3|143.87|141.27|0
1632206680000|2021-09-21 06:44:40|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1632206690000|2021-09-21 06:44:50|143.83|141.23|143.83|141.23|143.83|141.23|143.8|141.2|0
1632206700000|2021-09-21 06:45:00|143.9|141.3|143.83|141.23|143.9|141.3|143.83|141.23|0
1632206720000|2021-09-21 06:45:20|143.93|141.33|143.9|141.3|143.93|141.33|143.9|141.3|0
1632206730000|2021-09-21 06:45:30|143.97|141.37|144.04|141.44|144.04|141.44|143.97|141.37|0
1632206740000|2021-09-21 06:45:40|143.97|141.37|144|141.4|144|141.4|143.97|141.37|0
1632206750000|2021-09-21 06:45:50|144.04|141.44|143.83|141.23|144.04|141.44|143.83|141.23|0
1632206760000|2021-09-21 06:46:00|143.86|141.26|143.9|141.3|143.9|141.3|143.86|141.26|0
1632206770000|2021-09-21 06:46:10|143.93|141.33|143.9|141.3|143.93|141.33|143.9|141.3|0
1632206780000|2021-09-21 06:46:20|143.86|141.26|143.86|141.26|143.9|141.3|143.86|141.26|0
1632206790000|2021-09-21 06:46:30|143.9|141.3|143.97|141.37|143.97|141.37|143.9|141.3|0
1632206810000|2021-09-21 06:46:50|143.93|141.33|143.9|141.3|143.93|141.33|143.9|141.3|0
1632206820000|2021-09-21 06:47:00|143.97|141.37|144|141.4|144|141.4|143.93|141.33|0
1632206830000|2021-09-21 06:47:10|144.11|141.51|144.11|141.51|144.11|141.51|144.07|141.47|0
1632206840000|2021-09-21 06:47:20|144.18|141.58|144.18|141.58|144.18|141.58|144.18|141.58|0
1632206850000|2021-09-21 06:47:30|144.14|141.54|144.11|141.51|144.14|141.54|144.04|141.44|0
1632206880000|2021-09-21 06:48:00|144.04|141.44|144.11|141.51|144.11|141.51|144.04|141.44|0
1632206890000|2021-09-21 06:48:10|144.04|141.44|144.04|141.44|144.04|141.44|144.04|141.44|0
1632206900000|2021-09-21 06:48:20|143.97|141.37|143.83|141.23|144.11|141.51|143.83|141.23|0
1632206910000|2021-09-21 06:48:30|143.79|141.19|143.83|141.23|143.83|141.23|143.79|141.19|0
1632206920000|2021-09-21 06:48:40|143.9|141.3|143.9|141.3|143.9|141.3|143.9|141.3|0
1632206930000|2021-09-21 06:48:50|143.83|141.23|143.62|141.02|143.83|141.23|143.62|141.02|0
1632206950000|2021-09-21 06:49:10|143.55|140.95|143.55|140.95|143.62|141.02|143.55|140.95|0
1632206960000|2021-09-21 06:49:20|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1632206970000|2021-09-21 06:49:30|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1632206980000|2021-09-21 06:49:40|143.27|140.67|143.27|140.67|143.27|140.67|143.27|140.67|0
1632206990000|2021-09-21 06:49:50|143.34|140.74|143.13|140.53|143.34|140.74|143.13|140.53|0
1632207000000|2021-09-21 06:50:00|143.17|140.57|143.2|140.6|143.2|140.6|143.17|140.57|0
1632207010000|2021-09-21 06:50:10|143.34|140.74|143.48|140.88|143.48|140.88|143.34|140.74|0
1632207020000|2021-09-21 06:50:20|143.55|140.95|143.55|140.95|143.55|140.95|143.48|140.88|0
1632207030000|2021-09-21 06:50:30|143.58|140.98|143.48|140.88|143.62|141.02|143.48|140.88|0
1632207040000|2021-09-21 06:50:40|143.45|140.85|143.41|140.81|143.45|140.85|143.41|140.81|0
1632207050000|2021-09-21 06:50:50|143.34|140.74|143.31|140.71|143.34|140.74|143.31|140.71|0
1632207060000|2021-09-21 06:51:00|143.27|140.67|143.13|140.53|143.34|140.74|143.13|140.53|0
1632207070000|2021-09-21 06:51:10|143.17|140.57|143.13|140.53|143.17|140.57|143.06|140.46|0
1632207080000|2021-09-21 06:51:20|143.17|140.57|143.2|140.6|143.2|140.6|143.17|140.57|0
1632207090000|2021-09-21 06:51:30|143.17|140.57|143.17|140.57|143.17|140.57|143.17|140.57|0
1632207100000|2021-09-21 06:51:40|143.13|140.53|143.06|140.46|143.17|140.57|143.06|140.46|0
1632207110000|2021-09-21 06:51:50|143.13|140.53|143.13|140.53|143.2|140.6|143.06|140.46|0
1632207120000|2021-09-21 06:52:00|143.06|140.46|142.92|140.32|143.06|140.46|142.92|140.32|0
1632207130000|2021-09-21 06:52:10|142.99|140.39|143.03|140.43|143.03|140.43|142.99|140.39|0
1632207140000|2021-09-21 06:52:20|143.06|140.46|143.06|140.46|143.06|140.46|143.06|140.46|0
1632207150000|2021-09-21 06:52:30|143.1|140.5|143.13|140.53|143.13|140.53|143.06|140.46|0
1632207160000|2021-09-21 06:52:40|143.17|140.57|143.13|140.53|143.17|140.57|143.06|140.46|0
1632207170000|2021-09-21 06:52:50|143.06|140.46|142.99|140.39|143.06|140.46|142.99|140.39|0
1632207180000|2021-09-21 06:53:00|143.03|140.43|142.92|140.32|143.03|140.43|142.92|140.32|0
1632207190000|2021-09-21 06:53:10|142.96|140.36|142.99|140.39|142.99|140.39|142.96|140.36|0
1632207200000|2021-09-21 06:53:20|143.06|140.46|143.03|140.43|143.06|140.46|143.03|140.43|0
1632207210000|2021-09-21 06:53:30|143.06|140.46|143.06|140.46|143.13|140.53|143.06|140.46|0
1632207220000|2021-09-21 06:53:40|143.1|140.5|143.1|140.5|143.1|140.5|143.06|140.46|0
1632207230000|2021-09-21 06:53:50|143.06|140.46|143.06|140.46|143.06|140.46|143.06|140.46|0
1632207240000|2021-09-21 06:54:00|143.13|140.53|143.06|140.46|143.13|140.53|143.06|140.46|0
1632207250000|2021-09-21 06:54:10|143.1|140.5|143.13|140.53|143.13|140.53|143.1|140.5|0
1632207260000|2021-09-21 06:54:20|143.17|140.57|143.24|140.64|143.24|140.64|143.17|140.57|0
1632207270000|2021-09-21 06:54:30|143.27|140.67|143.31|140.71|143.31|140.71|143.27|140.67|0
1632207280000|2021-09-21 06:54:40|143.27|140.67|143.27|140.67|143.27|140.67|143.24|140.64|0
1632207290000|2021-09-21 06:54:50|143.34|140.74|143.27|140.67|143.34|140.74|143.27|140.67|0
1632207300000|2021-09-21 06:55:00|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1632207310000|2021-09-21 06:55:10|143.3|140.7|143.34|140.74|143.34|140.74|143.3|140.7|0
1632207320000|2021-09-21 06:55:20|143.41|140.81|143.41|140.81|143.41|140.81|143.34|140.74|0
1632207330000|2021-09-21 06:55:30|143.34|140.74|143.41|140.81|143.41|140.81|143.34|140.74|0
1632207340000|2021-09-21 06:55:40|143.48|140.88|143.48|140.88|143.48|140.88|143.48|140.88|0
1632207350000|2021-09-21 06:55:50|143.44|140.84|143.48|140.88|143.48|140.88|143.44|140.84|0
1632207360000|2021-09-21 06:56:00|143.37|140.77|143.34|140.74|143.41|140.81|143.34|140.74|0
1632207370000|2021-09-21 06:56:10|143.3|140.7|143.3|140.7|143.3|140.7|143.3|140.7|0
1632207380000|2021-09-21 06:56:20|143.27|140.67|143.3|140.7|143.3|140.7|143.27|140.67|0
1632207390000|2021-09-21 06:56:30|143.27|140.67|143.34|140.74|143.34|140.74|143.27|140.67|0
1632207400000|2021-09-21 06:56:40|143.41|140.81|143.37|140.77|143.41|140.81|143.34|140.74|0
1632207410000|2021-09-21 06:56:50|143.34|140.74|143.41|140.81|143.41|140.81|143.34|140.74|0
1632207420000|2021-09-21 06:57:00|143.37|140.77|143.41|140.81|143.41|140.81|143.37|140.77|0
1632207430000|2021-09-21 06:57:10|143.37|140.77|143.37|140.77|143.37|140.77|143.37|140.77|0
1632207440000|2021-09-21 06:57:20|143.41|140.81|143.41|140.81|143.48|140.88|143.41|140.81|0
1632207450000|2021-09-21 06:57:30|143.34|140.74|143.34|140.74|143.34|140.74|143.34|140.74|0
1632207460000|2021-09-21 06:57:40|143.41|140.81|143.41|140.81|143.48|140.88|143.41|140.81|0
1632207470000|2021-09-21 06:57:50|143.48|140.88|143.41|140.81|143.48|140.88|143.41|140.81|0
1632207480000|2021-09-21 06:58:00|143.44|140.84|143.41|140.81|143.44|140.84|143.41|140.81|0
1632207490000|2021-09-21 06:58:10|143.34|140.74|143.41|140.81|143.41|140.81|143.34|140.74|0
1632207510000|2021-09-21 06:58:30|143.48|140.88|143.41|140.81|143.48|140.88|143.41|140.81|0
1632207520000|2021-09-21 06:58:40|143.44|140.84|143.44|140.84|143.44|140.84|143.44|140.84|0
1632207530000|2021-09-21 06:58:50|143.47|140.87|143.41|140.81|143.47|140.87|143.41|140.81|0
1632207540000|2021-09-21 06:59:00|143.44|140.84|143.47|140.87|143.47|140.87|143.44|140.84|0
1632207550000|2021-09-21 06:59:10|143.54|140.94|143.54|140.94|143.54|140.94|143.54|140.94|0
1632207560000|2021-09-21 06:59:20|143.47|140.87|143.54|140.94|143.54|140.94|143.47|140.87|0
1632207570000|2021-09-21 06:59:30|143.68|141.08|143.68|141.08|143.68|141.08|143.61|141.01|0
1632207580000|2021-09-21 06:59:40|143.61|141.01|143.68|141.08|143.68|141.08|143.61|141.01|0
1632207590000|2021-09-21 06:59:50|143.75|141.15|143.82|141.22|143.82|141.22|143.75|141.15|0
1632207600000|2021-09-21 07:00:00|143.89|141.29|143.96|141.36|144.24|141.64|143.89|141.29|0
1632207610000|2021-09-21 07:00:10|143.68|141.08|143.96|141.36|144.03|141.43|143.68|141.08|0
1632207620000|2021-09-21 07:00:20|143.75|141.15|143.4|140.8|143.75|141.15|143.4|140.8|0
1632207630000|2021-09-21 07:00:30|143.34|140.74|142.92|140.32|143.34|140.74|142.92|140.32|0
1632207640000|2021-09-21 07:00:40|146.38|143.78|146.21|143.61|146.38|143.78|146.21|143.61|0
1632207650000|2021-09-21 07:00:50|146.07|143.47|145.93|143.33|146.1|143.5|145.93|143.33|0
1632207660000|2021-09-21 07:01:00|145.97|143.37|145.51|142.91|145.97|143.37|145.51|142.91|0
1632207670000|2021-09-21 07:01:10|145.48|142.88|145.65|143.05|145.65|143.05|145.48|142.88|0
1632207680000|2021-09-21 07:01:20|145.72|143.12|145.72|143.12|145.79|143.19|145.72|143.12|0
1632207690000|2021-09-21 07:01:30|145.65|143.05|145.44|142.84|145.65|143.05|145.44|142.84|0
1632207700000|2021-09-21 07:01:40|145.51|142.91|141.13|138.53|145.51|142.91|141.13|138.53|0
1632207710000|2021-09-21 07:01:50|141.06|138.46|141.19|138.59|141.19|138.59|141.06|138.46|0
1632207720000|2021-09-21 07:02:00|141.26|138.66|141.33|138.73|141.4|138.8|141.26|138.66|0
1632207730000|2021-09-21 07:02:10|141.4|138.8|141.33|138.73|141.4|138.8|141.26|138.66|0
1632207740000|2021-09-21 07:02:20|141.4|138.8|141.26|138.66|141.4|138.8|141.26|138.66|0
1632207750000|2021-09-21 07:02:30|141.33|138.73|141.19|138.59|141.33|138.73|141.19|138.59|0
1632207760000|2021-09-21 07:02:40|141.06|138.46|140.99|138.39|141.06|138.46|140.92|138.32|0
1632207770000|2021-09-21 07:02:50|141.13|138.53|141.23|138.63|141.26|138.66|141.13|138.53|0
1632207780000|2021-09-21 07:03:00|141.33|138.73|141.33|138.73|141.33|138.73|141.33|138.73|0
1632207790000|2021-09-21 07:03:10|141.44|138.84|141.54|138.94|141.54|138.94|141.44|138.84|0
1632207800000|2021-09-21 07:03:20|141.61|139.01|141.61|139.01|141.61|139.01|141.54|138.94|0
1632207810000|2021-09-21 07:03:30|141.54|138.94|141.74|139.14|141.74|139.14|141.54|138.94|0
1632207820000|2021-09-21 07:03:40|141.78|139.18|141.68|139.08|141.78|139.18|141.64|139.04|0
1632207830000|2021-09-21 07:03:50|141.81|139.21|141.74|139.14|141.81|139.21|141.68|139.08|0
1632207840000|2021-09-21 07:04:00|141.81|139.21|141.74|139.14|141.85|139.25|141.74|139.14|0
1632207850000|2021-09-21 07:04:10|141.81|139.21|141.74|139.14|141.85|139.25|141.74|139.14|0
1632207860000|2021-09-21 07:04:20|141.68|139.08|141.88|139.28|141.88|139.28|141.68|139.08|0
1632207870000|2021-09-21 07:04:30|141.95|139.35|142.02|139.42|142.02|139.42|141.95|139.35|0
1632207880000|2021-09-21 07:04:40|141.95|139.35|142.23|139.63|142.23|139.63|141.95|139.35|0
1632207890000|2021-09-21 07:04:50|142.16|139.56|142.16|139.56|142.16|139.56|142.16|139.56|0
1632207900000|2021-09-21 07:05:00|142.17|139.97|141.96|139.76|142.17|139.97|141.96|139.76|0
1632207910000|2021-09-21 07:05:10|141.75|139.55|141.61|139.41|141.75|139.55|141.61|139.41|0
1632207920000|2021-09-21 07:05:20|141.54|139.34|141.48|139.28|141.54|139.34|141.48|139.28|0
1632207930000|2021-09-21 07:05:30|141.61|139.41|141.47|139.27|141.68|139.48|141.47|139.27|0
1632207940000|2021-09-21 07:05:40|141.51|139.31|141.41|139.21|141.68|139.48|141.41|139.21|0
1632207950000|2021-09-21 07:05:50|141.34|139.14|141.75|139.55|141.75|139.55|141.34|139.14|0
1632207960000|2021-09-21 07:06:00|141.82|139.62|141.86|139.66|141.89|139.69|141.82|139.62|0
1632207970000|2021-09-21 07:06:10|141.82|139.62|141.89|139.69|141.89|139.69|141.82|139.62|0
1632207980000|2021-09-21 07:06:20|141.82|139.62|141.51|139.31|141.82|139.62|141.51|139.31|0
1632207990000|2021-09-21 07:06:30|141.47|139.27|141.86|139.66|141.86|139.66|141.47|139.27|0
1632208000000|2021-09-21 07:06:40|141.75|139.55|141.61|139.41|141.75|139.55|141.61|139.41|0
1632208010000|2021-09-21 07:06:50|141.65|139.45|141.68|139.48|141.68|139.48|141.61|139.41|0
1632208020000|2021-09-21 07:07:00|141.61|139.41|141.68|139.48|141.68|139.48|141.61|139.41|0
1632208030000|2021-09-21 07:07:10|141.89|139.69|141.82|139.62|141.89|139.69|141.82|139.62|0
1632208040000|2021-09-21 07:07:20|141.68|139.48|141.61|139.41|141.75|139.55|141.61|139.41|0
1632208050000|2021-09-21 07:07:30|141.54|139.34|141.34|139.14|141.54|139.34|141.34|139.14|0
1632208060000|2021-09-21 07:07:40|141.27|139.07|141.4|139.2|141.4|139.2|141.27|139.07|0
1632208070000|2021-09-21 07:07:50|141.54|139.34|141.68|139.48|141.75|139.55|141.54|139.34|0
1632208080000|2021-09-21 07:08:00|141.61|139.41|141.61|139.41|141.61|139.41|141.54|139.34|0
1632208090000|2021-09-21 07:08:10|141.54|139.34|141.34|139.14|141.54|139.34|141.27|139.07|0
1632208100000|2021-09-21 07:08:20|141.3|139.1|141.34|139.14|141.34|139.14|141.27|139.07|0
1632208110000|2021-09-21 07:08:30|141.4|139.2|141.34|139.14|141.4|139.2|141.34|139.14|0
1632208120000|2021-09-21 07:08:40|141.27|139.07|141.23|139.03|141.27|139.07|141.16|138.96|0
1632208130000|2021-09-21 07:08:50|141.2|139|141.34|139.14|141.34|139.14|141.2|139|0
1632208140000|2021-09-21 07:09:00|141.47|139.27|141.54|139.34|141.54|139.34|141.47|139.27|0
1632208150000|2021-09-21 07:09:10|141.44|139.24|141.4|139.2|141.44|139.24|141.4|139.2|0
1632208160000|2021-09-21 07:09:20|141.44|139.24|141.47|139.27|141.47|139.27|141.4|139.2|0
1632208170000|2021-09-21 07:09:30|141.4|139.2|141.2|139|141.4|139.2|141.2|139|0
1632208180000|2021-09-21 07:09:40|141.13|138.93|141.06|138.86|141.13|138.93|141.06|138.86|0
1632208190000|2021-09-21 07:09:50|141.13|138.93|141.13|138.93|141.2|139|141.13|138.93|0
1632208200000|2021-09-21 07:10:00|140.92|138.72|141.06|138.86|141.06|138.86|140.92|138.72|0
1632208210000|2021-09-21 07:10:10|141.2|139|141.06|138.86|141.2|139|141.06|138.86|0
1632208220000|2021-09-21 07:10:20|140.99|138.79|140.99|138.79|140.99|138.79|140.92|138.72|0
1632208230000|2021-09-21 07:10:30|141.06|138.86|140.92|138.72|141.06|138.86|140.92|138.72|0
1632208240000|2021-09-21 07:10:40|140.96|138.76|140.99|138.79|140.99|138.79|140.92|138.72|0
1632208250000|2021-09-21 07:10:50|140.92|138.72|140.85|138.65|140.92|138.72|140.85|138.65|0
1632208260000|2021-09-21 07:11:00|140.92|138.72|141.4|139.2|141.4|139.2|140.92|138.72|0
1632208270000|2021-09-21 07:11:10|141.33|139.13|141.27|139.07|141.33|139.13|141.27|139.07|0
1632208280000|2021-09-21 07:11:20|141.4|139.2|141.47|139.27|141.47|139.27|141.37|139.17|0
1632208290000|2021-09-21 07:11:30|141.4|139.2|141.47|139.27|141.47|139.27|141.4|139.2|0
1632208300000|2021-09-21 07:11:40|141.4|139.2|141.33|139.13|141.4|139.2|141.27|139.07|0
1632208310000|2021-09-21 07:11:50|141.27|139.07|141.27|139.07|141.33|139.13|141.27|139.07|0
1632208320000|2021-09-21 07:12:00|141.3|139.1|141.3|139.1|141.33|139.13|141.3|139.1|0
1632208330000|2021-09-21 07:12:10|141.4|139.2|141.47|139.27|141.47|139.27|141.4|139.2|0
1632208340000|2021-09-21 07:12:20|141.4|139.2|141.33|139.13|141.54|139.34|141.33|139.13|0
1632208350000|2021-09-21 07:12:30|141.26|139.06|141.26|139.06|141.3|139.1|141.26|139.06|0
1632208360000|2021-09-21 07:12:40|141.06|138.86|141.06|138.86|141.09|138.89|141.06|138.86|0
1632208370000|2021-09-21 07:12:50|141.09|138.89|141.06|138.86|141.09|138.89|141.06|138.86|0
1632208380000|2021-09-21 07:13:00|140.99|138.79|140.99|138.79|141.06|138.86|140.99|138.79|0
1632208390000|2021-09-21 07:13:10|140.92|138.72|140.85|138.65|140.92|138.72|140.78|138.58|0
1632208400000|2021-09-21 07:13:20|140.99|138.79|140.92|138.72|140.99|138.79|140.85|138.65|0
1632208410000|2021-09-21 07:13:30|140.99|138.79|140.92|138.72|140.99|138.79|140.92|138.72|0
1632208420000|2021-09-21 07:13:40|140.99|138.79|140.99|138.79|141.06|138.86|140.99|138.79|0
1632208430000|2021-09-21 07:13:50|140.92|138.72|140.99|138.79|140.99|138.79|140.92|138.72|0
1632208440000|2021-09-21 07:14:00|141.06|138.86|141.26|139.06|141.26|139.06|141.06|138.86|0
1632208450000|2021-09-21 07:14:10|141.13|138.93|141.13|138.93|141.13|138.93|141.13|138.93|0
1632208460000|2021-09-21 07:14:20|141.2|139|141.26|139.06|141.26|139.06|141.16|138.96|0
1632208470000|2021-09-21 07:14:30|141.19|138.99|141.13|138.93|141.19|138.99|141.13|138.93|0
1632208480000|2021-09-21 07:14:40|141.06|138.86|141.13|138.93|141.13|138.93|141.06|138.86|0
1632208490000|2021-09-21 07:14:50|140.99|138.79|140.99|138.79|140.99|138.79|140.92|138.72|0
1632208500000|2021-09-21 07:15:00|141.06|138.86|141.33|139.13|141.33|139.13|141.06|138.86|0
1632208510000|2021-09-21 07:15:10|141.13|138.93|141.19|138.99|141.19|138.99|141.06|138.86|0
1632208520000|2021-09-21 07:15:20|141.13|138.93|141.26|139.06|141.26|139.06|141.13|138.93|0
1632208530000|2021-09-21 07:15:30|141.33|139.13|141.37|139.17|141.4|139.2|141.33|139.13|0
1632208540000|2021-09-21 07:15:40|141.33|139.13|141.26|139.06|141.33|139.13|141.23|139.03|0
1632208550000|2021-09-21 07:15:50|141.33|139.13|141.13|138.93|141.33|139.13|141.13|138.93|0
1632208560000|2021-09-21 07:16:00|141.19|138.99|141.19|138.99|141.26|139.06|141.19|138.99|0
1632208570000|2021-09-21 07:16:10|141.23|139.03|141.3|139.1|141.3|139.1|141.23|139.03|0
1632208580000|2021-09-21 07:16:20|141.26|139.06|141.33|139.13|141.4|139.2|141.26|139.06|0
1632208590000|2021-09-21 07:16:30|141.4|139.2|141.37|139.17|141.4|139.2|141.37|139.17|0
1632208600000|2021-09-21 07:16:40|141.26|139.06|141.33|139.13|141.33|139.13|141.26|139.06|0
1632208610000|2021-09-21 07:16:50|141.16|138.96|141.19|138.99|141.19|138.99|141.16|138.96|0
1632208630000|2021-09-21 07:17:10|141.12|138.92|141.06|138.86|141.12|138.92|141.06|138.86|0
1632208640000|2021-09-21 07:17:20|140.99|138.79|140.92|138.72|141.06|138.86|140.92|138.72|0
1632208650000|2021-09-21 07:17:30|140.85|138.65|140.92|138.72|140.92|138.72|140.85|138.65|0
1632208660000|2021-09-21 07:17:40|140.85|138.65|140.92|138.72|140.92|138.72|140.85|138.65|0
1632208670000|2021-09-21 07:17:50|140.89|138.69|140.85|138.65|140.89|138.69|140.85|138.65|0
1632208690000|2021-09-21 07:18:10|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632208700000|2021-09-21 07:18:20|140.71|138.51|140.64|138.44|140.71|138.51|140.64|138.44|0
1632208710000|2021-09-21 07:18:30|140.71|138.51|140.57|138.37|140.71|138.51|140.54|138.34|0
1632208720000|2021-09-21 07:18:40|140.51|138.31|140.51|138.31|140.57|138.37|140.51|138.31|0
1632208730000|2021-09-21 07:18:50|140.44|138.24|140.51|138.31|140.51|138.31|140.44|138.24|0
1632208740000|2021-09-21 07:19:00|140.44|138.24|140.51|138.31|140.57|138.37|140.44|138.24|0
1632208750000|2021-09-21 07:19:10|140.57|138.37|140.51|138.31|140.57|138.37|140.51|138.31|0
1632208760000|2021-09-21 07:19:20|140.44|138.24|140.44|138.24|140.51|138.31|140.44|138.24|0
1632208770000|2021-09-21 07:19:30|140.37|138.17|140.23|138.03|140.37|138.17|140.23|138.03|0
1632208780000|2021-09-21 07:19:40|140.3|138.1|140.3|138.1|140.3|138.1|140.27|138.07|0
1632208790000|2021-09-21 07:19:50|140.23|138.03|140.16|137.96|140.23|138.03|140.16|137.96|0
1632208800000|2021-09-21 07:20:00|140.09|137.89|140.16|137.96|140.16|137.96|140.03|137.83|0
1632208810000|2021-09-21 07:20:10|140.09|137.89|139.96|137.76|140.09|137.89|139.96|137.76|0
1632208820000|2021-09-21 07:20:20|139.89|137.69|139.89|137.69|139.96|137.76|139.89|137.69|0
1632208830000|2021-09-21 07:20:30|139.82|137.62|139.75|137.55|139.82|137.62|139.68|137.48|0
1632208840000|2021-09-21 07:20:40|139.72|137.52|139.75|137.55|139.75|137.55|139.72|137.52|0
1632208850000|2021-09-21 07:20:50|139.68|137.48|139.72|137.52|139.75|137.55|139.68|137.48|0
1632208860000|2021-09-21 07:21:00|139.75|137.55|139.62|137.42|139.75|137.55|139.62|137.42|0
1632208870000|2021-09-21 07:21:10|139.68|137.48|139.68|137.48|139.68|137.48|139.68|137.48|0
1632208880000|2021-09-21 07:21:20|139.62|137.42|139.48|137.28|139.62|137.42|139.48|137.28|0
1632208890000|2021-09-21 07:21:30|139.41|137.21|139.48|137.28|139.48|137.28|139.41|137.21|0
1632208900000|2021-09-21 07:21:40|139.55|137.35|139.62|137.42|139.62|137.42|139.55|137.35|0
1632208910000|2021-09-21 07:21:50|139.55|137.35|139.48|137.28|139.62|137.42|139.48|137.28|0
1632208920000|2021-09-21 07:22:00|139.41|137.21|139.34|137.14|139.41|137.21|139.34|137.14|0
1632208930000|2021-09-21 07:22:10|139.41|137.21|139.27|137.07|139.41|137.21|139.27|137.07|0
1632208940000|2021-09-21 07:22:20|139.21|137.01|139.27|137.07|139.27|137.07|139.21|137.01|0
1632208950000|2021-09-21 07:22:30|139.34|137.14|139.21|137.01|139.34|137.14|139.21|137.01|0
1632208960000|2021-09-21 07:22:40|139.27|137.07|139.41|137.21|139.41|137.21|139.27|137.07|0
1632208970000|2021-09-21 07:22:50|139.48|137.28|139.41|137.21|139.48|137.28|139.41|137.21|0
1632208980000|2021-09-21 07:23:00|139.34|137.14|139.38|137.18|139.41|137.21|139.34|137.14|0
1632208990000|2021-09-21 07:23:10|139.34|137.14|139.34|137.14|139.34|137.14|139.34|137.14|0
1632209000000|2021-09-21 07:23:20|139.27|137.07|139.34|137.14|139.34|137.14|139.27|137.07|0
1632209010000|2021-09-21 07:23:30|139.41|137.21|139.34|137.14|139.41|137.21|139.27|137.07|0
1632209020000|2021-09-21 07:23:40|139.27|137.07|139.41|137.21|139.41|137.21|139.27|137.07|0
1632209030000|2021-09-21 07:23:50|139.38|137.18|139.41|137.21|139.41|137.21|139.38|137.18|0
1632209040000|2021-09-21 07:24:00|139.48|137.28|139.41|137.21|139.48|137.28|139.41|137.21|0
1632209050000|2021-09-21 07:24:10|139.34|137.14|139.34|137.14|139.34|137.14|139.34|137.14|0
1632209060000|2021-09-21 07:24:20|139.38|137.18|139.48|137.28|139.48|137.28|139.38|137.18|0
1632209070000|2021-09-21 07:24:30|139.45|137.25|139.51|137.31|139.51|137.31|139.41|137.21|0
1632209080000|2021-09-21 07:24:40|139.55|137.35|139.68|137.48|139.68|137.48|139.55|137.35|0
1632209090000|2021-09-21 07:24:50|139.61|137.41|139.68|137.48|139.68|137.48|139.61|137.41|0
1632209100000|2021-09-21 07:25:00|139.75|137.55|139.96|137.76|140.02|137.82|139.75|137.55|0
1632209110000|2021-09-21 07:25:10|140.09|137.89|140.02|137.82|140.09|137.89|140.02|137.82|0
1632209120000|2021-09-21 07:25:20|140.09|137.89|140.16|137.96|140.16|137.96|140.09|137.89|0
1632209130000|2021-09-21 07:25:30|140.09|137.89|140.09|137.89|140.16|137.96|140.02|137.82|0
1632209140000|2021-09-21 07:25:40|140.16|137.96|140.16|137.96|140.16|137.96|140.09|137.89|0
1632209150000|2021-09-21 07:25:50|140.23|138.03|140.23|138.03|140.23|138.03|140.23|138.03|0
1632209160000|2021-09-21 07:26:00|140.16|137.96|140.43|138.23|140.43|138.23|140.16|137.96|0
1632209170000|2021-09-21 07:26:10|140.37|138.17|140.23|138.03|140.37|138.17|140.23|138.03|0
1632209180000|2021-09-21 07:26:20|140.3|138.1|140.5|138.3|140.5|138.3|140.3|138.1|0
1632209190000|2021-09-21 07:26:30|140.47|138.27|140.57|138.37|140.57|138.37|140.47|138.27|0
1632209200000|2021-09-21 07:26:40|140.54|138.34|140.5|138.3|140.61|138.41|140.5|138.3|0
1632209210000|2021-09-21 07:26:50|140.57|138.37|140.57|138.37|140.64|138.44|140.57|138.37|0
1632209220000|2021-09-21 07:27:00|140.36|138.16|140.36|138.16|140.36|138.16|140.36|138.16|0
1632209230000|2021-09-21 07:27:10|140.3|138.1|140.43|138.23|140.43|138.23|140.3|138.1|0
1632209240000|2021-09-21 07:27:20|140.5|138.3|140.57|138.37|140.64|138.44|140.5|138.3|0
1632209250000|2021-09-21 07:27:30|140.5|138.3|140.57|138.37|140.64|138.44|140.5|138.3|0
1632209260000|2021-09-21 07:27:40|140.64|138.44|140.57|138.37|140.64|138.44|140.5|138.3|0
1632209270000|2021-09-21 07:27:50|140.5|138.3|140.5|138.3|140.5|138.3|140.5|138.3|0
1632209280000|2021-09-21 07:28:00|140.36|138.16|140.23|138.03|140.43|138.23|140.23|138.03|0
1632209290000|2021-09-21 07:28:10|140.02|137.82|140.09|137.89|140.09|137.89|140.02|137.82|0
1632209300000|2021-09-21 07:28:20|140.02|137.82|140.19|137.99|140.23|138.03|140.02|137.82|0
1632209310000|2021-09-21 07:28:30|140.16|137.96|140.09|137.89|140.16|137.96|140.09|137.89|0
1632209320000|2021-09-21 07:28:40|140.02|137.82|140.02|137.82|140.02|137.82|140.02|137.82|0
1632209330000|2021-09-21 07:28:50|139.99|137.79|140.02|137.82|140.02|137.82|139.99|137.79|0
1632209340000|2021-09-21 07:29:00|140.09|137.89|140.09|137.89|140.16|137.96|140.09|137.89|0
1632209350000|2021-09-21 07:29:10|140.16|137.96|140.16|137.96|140.16|137.96|140.09|137.89|0
1632209360000|2021-09-21 07:29:20|140.23|138.03|140.16|137.96|140.23|138.03|140.09|137.89|0
1632209370000|2021-09-21 07:29:30|140.23|138.03|140.19|137.99|140.23|138.03|140.19|137.99|0
1632209380000|2021-09-21 07:29:40|140.16|137.96|140.02|137.82|140.16|137.96|140.02|137.82|0
1632209390000|2021-09-21 07:29:50|140.06|137.86|140.02|137.82|140.06|137.86|140.02|137.82|0
1632209400000|2021-09-21 07:30:00|140.09|137.89|140.16|137.96|140.23|138.03|140.09|137.89|0
1632209410000|2021-09-21 07:30:10|140.19|137.99|140.29|138.09|140.29|138.09|140.19|137.99|0
1632209420000|2021-09-21 07:30:20|140.16|137.96|140.02|137.82|140.16|137.96|140.02|137.82|0
1632209430000|2021-09-21 07:30:30|139.82|137.62|139.82|137.62|139.82|137.62|139.75|137.55|0
1632209440000|2021-09-21 07:30:40|139.88|137.68|139.92|137.72|139.95|137.75|139.88|137.68|0
1632209450000|2021-09-21 07:30:50|140.02|137.82|139.99|137.79|140.02|137.82|139.95|137.75|0
1632209460000|2021-09-21 07:31:00|139.95|137.75|139.61|137.41|139.95|137.75|139.61|137.41|0
1632209470000|2021-09-21 07:31:10|139.68|137.48|139.65|137.45|139.68|137.48|139.61|137.41|0
1632209480000|2021-09-21 07:31:20|139.68|137.48|139.61|137.41|139.68|137.48|139.61|137.41|0
1632209490000|2021-09-21 07:31:30|139.47|137.27|139.47|137.27|139.47|137.27|139.41|137.21|0
1632209500000|2021-09-21 07:31:40|139.54|137.34|139.54|137.34|139.54|137.34|139.44|137.24|0
1632209510000|2021-09-21 07:31:50|139.61|137.41|139.68|137.48|139.68|137.48|139.61|137.41|0
1632209520000|2021-09-21 07:32:00|139.61|137.41|139.68|137.48|139.68|137.48|139.61|137.41|0
1632209530000|2021-09-21 07:32:10|139.71|137.51|139.75|137.55|139.75|137.55|139.71|137.51|0
1632209540000|2021-09-21 07:32:20|139.68|137.48|139.47|137.27|139.68|137.48|139.47|137.27|0
1632209550000|2021-09-21 07:32:30|139.54|137.34|139.47|137.27|139.54|137.34|139.47|137.27|0
1632209560000|2021-09-21 07:32:40|139.44|137.24|139.34|137.14|139.44|137.24|139.34|137.14|0
1632209570000|2021-09-21 07:32:50|139.37|137.17|139.41|137.21|139.41|137.21|139.34|137.14|0
1632209580000|2021-09-21 07:33:00|139.44|137.24|139.34|137.14|139.44|137.24|139.34|137.14|0
1632209590000|2021-09-21 07:33:10|139.41|137.21|139.44|137.24|139.44|137.24|139.41|137.21|0
1632209600000|2021-09-21 07:33:20|139.41|137.21|139.47|137.27|139.47|137.27|139.41|137.21|0
1632209610000|2021-09-21 07:33:30|139.44|137.24|139.41|137.21|139.44|137.24|139.41|137.21|0
1632209620000|2021-09-21 07:33:40|139.47|137.27|139.41|137.21|139.47|137.27|139.41|137.21|0
1632209630000|2021-09-21 07:33:50|139.34|137.14|139.41|137.21|139.41|137.21|139.34|137.14|0
1632209640000|2021-09-21 07:34:00|139.34|137.14|139.34|137.14|139.41|137.21|139.34|137.14|0
1632209650000|2021-09-21 07:34:10|139.27|137.07|139.27|137.07|139.27|137.07|139.27|137.07|0
1632209660000|2021-09-21 07:34:20|139.3|137.1|139.34|137.14|139.34|137.14|139.27|137.07|0
1632209670000|2021-09-21 07:34:30|139.27|137.07|139.37|137.17|139.37|137.17|139.27|137.07|0
1632209680000|2021-09-21 07:34:40|139.27|137.07|139.27|137.07|139.27|137.07|139.27|137.07|0
1632209690000|2021-09-21 07:34:50|139.34|137.14|139.27|137.07|139.4|137.2|139.27|137.07|0
1632209700000|2021-09-21 07:35:00|139.34|137.14|139.4|137.2|139.4|137.2|139.3|137.1|0
1632209710000|2021-09-21 07:35:10|139.34|137.14|139.4|137.2|139.47|137.27|139.34|137.14|0
1632209720000|2021-09-21 07:35:20|139.34|137.14|139.34|137.14|139.34|137.14|139.3|137.1|0
1632209730000|2021-09-21 07:35:30|139.27|137.07|139.13|136.93|139.27|137.07|139.13|136.93|0
1632209740000|2021-09-21 07:35:40|139.2|137|139.2|137|139.2|137|139.2|137|0
1632209750000|2021-09-21 07:35:50|139.27|137.07|139.27|137.07|139.27|137.07|139.27|137.07|0
1632209760000|2021-09-21 07:36:00|139.34|137.14|139.27|137.07|139.34|137.14|139.2|137|0
1632209770000|2021-09-21 07:36:10|139.34|137.14|139.27|137.07|139.34|137.14|139.27|137.07|0
1632209780000|2021-09-21 07:36:20|139.3|137.1|139.2|137|139.3|137.1|139.2|137|0
1632209790000|2021-09-21 07:36:30|139.24|137.04|139.13|136.93|139.27|137.07|139.13|136.93|0
1632209800000|2021-09-21 07:36:40|139.2|137|139.27|137.07|139.27|137.07|139.2|137|0
1632209810000|2021-09-21 07:36:50|139.3|137.1|139.27|137.07|139.34|137.14|139.27|137.07|0
1632209820000|2021-09-21 07:37:00|139.47|137.27|139.54|137.34|139.54|137.34|139.47|137.27|0
1632209830000|2021-09-21 07:37:10|139.68|137.48|139.74|137.54|139.74|137.54|139.68|137.48|0
1632209840000|2021-09-21 07:37:20|139.68|137.48|139.71|137.51|139.71|137.51|139.68|137.48|0
1632209850000|2021-09-21 07:37:30|139.68|137.48|139.61|137.41|139.74|137.54|139.61|137.41|0
1632209860000|2021-09-21 07:37:40|139.68|137.48|139.68|137.48|139.71|137.51|139.68|137.48|0
1632209870000|2021-09-21 07:37:50|139.61|137.41|139.74|137.54|139.74|137.54|139.61|137.41|0
1632209880000|2021-09-21 07:38:00|139.68|137.48|139.68|137.48|139.68|137.48|139.68|137.48|0
1632209890000|2021-09-21 07:38:10|139.61|137.41|139.54|137.34|139.61|137.41|139.54|137.34|0
1632209900000|2021-09-21 07:38:20|139.47|137.27|139.68|137.48|139.68|137.48|139.47|137.27|0
1632209910000|2021-09-21 07:38:30|139.61|137.41|139.61|137.41|139.61|137.41|139.54|137.34|0
1632209920000|2021-09-21 07:38:40|139.68|137.48|139.68|137.48|139.68|137.48|139.68|137.48|0
1632209930000|2021-09-21 07:38:50|139.61|137.41|139.61|137.41|139.61|137.41|139.54|137.34|0
1632209940000|2021-09-21 07:39:00|139.57|137.37|139.61|137.41|139.64|137.44|139.57|137.37|0
1632209950000|2021-09-21 07:39:10|139.54|137.34|139.4|137.2|139.54|137.34|139.4|137.2|0
1632209960000|2021-09-21 07:39:20|139.47|137.27|139.47|137.27|139.47|137.27|139.47|137.27|0
1632209970000|2021-09-21 07:39:30|139.33|137.13|139.33|137.13|139.4|137.2|139.33|137.13|0
1632209980000|2021-09-21 07:39:40|139.27|137.07|139.27|137.07|139.33|137.13|139.27|137.07|0
1632209990000|2021-09-21 07:39:50|139.3|137.1|139.27|137.07|139.3|137.1|139.27|137.07|0
1632210000000|2021-09-21 07:40:00|139.2|137|139.13|136.93|139.27|137.07|139.13|136.93|0
1632210010000|2021-09-21 07:40:10|139.17|136.97|138.99|136.79|139.17|136.97|138.99|136.79|0
1632210020000|2021-09-21 07:40:20|138.86|136.66|138.59|136.39|138.86|136.66|138.59|136.39|0
1632210030000|2021-09-21 07:40:30|138.65|136.45|138.79|136.59|138.86|136.66|138.65|136.45|0
1632210040000|2021-09-21 07:40:40|138.86|136.66|138.96|136.76|138.96|136.76|138.86|136.66|0
1632210050000|2021-09-21 07:40:50|138.93|136.73|138.86|136.66|138.93|136.73|138.86|136.66|0
1632210060000|2021-09-21 07:41:00|138.79|136.59|138.59|136.39|138.79|136.59|138.59|136.39|0
1632210070000|2021-09-21 07:41:10|138.52|136.32|138.65|136.45|138.65|136.45|138.52|136.32|0
1632210080000|2021-09-21 07:41:20|138.72|136.52|138.45|136.25|138.72|136.52|138.45|136.25|0
1632210090000|2021-09-21 07:41:30|138.32|136.12|138.38|136.18|138.38|136.18|138.32|136.12|0
1632210100000|2021-09-21 07:41:40|138.32|136.12|138.25|136.05|138.32|136.12|138.25|136.05|0
1632210110000|2021-09-21 07:41:50|138.21|136.01|138.25|136.05|138.25|136.05|138.11|135.91|0
1632210120000|2021-09-21 07:42:00|138.21|136.01|138.25|136.05|138.25|136.05|138.21|136.01|0
1632210130000|2021-09-21 07:42:10|138.18|135.98|138.25|136.05|138.25|136.05|138.18|135.98|0
1632210140000|2021-09-21 07:42:20|138.18|135.98|138.25|136.05|138.25|136.05|138.18|135.98|0
1632210150000|2021-09-21 07:42:30|138.18|135.98|138.21|136.01|138.21|136.01|138.18|135.98|0
1632210160000|2021-09-21 07:42:40|138.18|135.98|138.18|135.98|138.18|135.98|138.18|135.98|0
1632210170000|2021-09-21 07:42:50|138.11|135.91|138.04|135.84|138.11|135.91|138.04|135.84|0
1632210180000|2021-09-21 07:43:00|137.77|135.57|137.77|135.57|137.77|135.57|137.71|135.51|0
1632210190000|2021-09-21 07:43:10|137.71|135.51|137.84|135.64|137.84|135.64|137.71|135.51|0
1632210200000|2021-09-21 07:43:20|137.91|135.71|137.84|135.64|137.91|135.71|137.84|135.64|0
1632210210000|2021-09-21 07:43:30|137.91|135.71|137.91|135.71|137.91|135.71|137.91|135.71|0
1632210220000|2021-09-21 07:43:40|137.84|135.64|137.77|135.57|137.84|135.64|137.77|135.57|0
1632210230000|2021-09-21 07:43:50|137.81|135.61|137.84|135.64|137.84|135.64|137.77|135.57|0
1632210240000|2021-09-21 07:44:00|137.91|135.71|137.84|135.64|137.91|135.71|137.81|135.61|0
1632210260000|2021-09-21 07:44:20|137.91|135.71|137.81|135.61|137.91|135.71|137.81|135.61|0
1632210270000|2021-09-21 07:44:30|137.84|135.64|137.84|135.64|137.91|135.71|137.84|135.64|0
1632210280000|2021-09-21 07:44:40|137.77|135.57|137.77|135.57|137.77|135.57|137.71|135.51|0
1632210290000|2021-09-21 07:44:50|137.84|135.64|137.84|135.64|137.84|135.64|137.84|135.64|0
1632210300000|2021-09-21 07:45:00|137.71|135.51|137.44|135.24|137.71|135.51|137.44|135.24|0
1632210310000|2021-09-21 07:45:10|137.5|135.3|137.5|135.3|137.5|135.3|137.5|135.3|0
1632210320000|2021-09-21 07:45:20|137.57|135.37|137.57|135.37|137.57|135.37|137.54|135.34|0
1632210330000|2021-09-21 07:45:30|139.61|137.41|139.67|137.47|139.67|137.47|139.61|137.41|0
1632210340000|2021-09-21 07:45:40|139.74|137.54|136.57|134.37|139.74|137.54|136.57|134.37|0
1632210350000|2021-09-21 07:45:50|136.5|134.3|136.5|134.3|136.5|134.3|136.5|134.3|0
1632210360000|2021-09-21 07:46:00|136.37|134.17|136.37|134.17|136.4|134.2|136.37|134.17|0
1632210370000|2021-09-21 07:46:10|136.43|134.23|136.3|134.1|136.43|134.23|136.3|134.1|0
1632210380000|2021-09-21 07:46:20|136.37|134.17|136.37|134.17|136.43|134.23|136.37|134.17|0
1632210390000|2021-09-21 07:46:30|136.5|134.3|136.64|134.44|136.64|134.44|136.5|134.3|0
1632210400000|2021-09-21 07:46:40|136.7|134.5|136.64|134.44|136.7|134.5|136.64|134.44|0
1632210410000|2021-09-21 07:46:50|136.67|134.47|136.7|134.5|136.7|134.5|136.67|134.47|0
1632210420000|2021-09-21 07:47:00|136.64|134.44|136.64|134.44|136.64|134.44|136.57|134.37|0
1632210430000|2021-09-21 07:47:10|136.6|134.4|136.77|134.57|136.77|134.57|136.6|134.4|0
1632210440000|2021-09-21 07:47:20|136.91|134.71|136.94|134.74|136.97|134.77|136.91|134.71|0
1632210450000|2021-09-21 07:47:30|136.97|134.77|136.84|134.64|136.97|134.77|136.84|134.64|0
1632210460000|2021-09-21 07:47:40|136.87|134.67|136.84|134.64|136.87|134.67|136.84|134.64|0
1632210470000|2021-09-21 07:47:50|136.87|134.67|136.84|134.64|136.87|134.67|136.77|134.57|0
1632210480000|2021-09-21 07:48:00|136.77|134.57|136.84|134.64|136.84|134.64|136.77|134.57|0
1632210490000|2021-09-21 07:48:10|136.87|134.67|136.9|134.7|136.9|134.7|136.87|134.67|0
1632210500000|2021-09-21 07:48:20|136.77|134.57|136.84|134.64|136.84|134.64|136.77|134.57|0
1632210520000|2021-09-21 07:48:40|136.9|134.7|136.9|134.7|136.9|134.7|136.9|134.7|0
1632210530000|2021-09-21 07:48:50|136.97|134.77|136.97|134.77|136.97|134.77|136.97|134.77|0
1632210540000|2021-09-21 07:49:00|136.84|134.64|137.04|134.84|137.04|134.84|136.84|134.64|0
1632210550000|2021-09-21 07:49:10|137.11|134.91|137.11|134.91|137.11|134.91|137.11|134.91|0
1632210560000|2021-09-21 07:49:20|136.97|134.77|136.9|134.7|136.97|134.77|136.9|134.7|0
1632210570000|2021-09-21 07:49:30|136.97|134.77|137.11|134.91|137.11|134.91|136.97|134.77|0
1632210580000|2021-09-21 07:49:40|137.17|134.97|137.11|134.91|137.17|134.97|137.11|134.91|0
1632210590000|2021-09-21 07:49:50|137.04|134.84|137.11|134.91|137.17|134.97|137.04|134.84|0
1632210600000|2021-09-21 07:50:00|137.04|134.84|137.07|134.87|137.07|134.87|137.04|134.84|0
1632210610000|2021-09-21 07:50:10|136.97|134.77|136.87|134.67|136.97|134.77|136.87|134.67|0
1632210620000|2021-09-21 07:50:20|136.9|134.7|136.77|134.57|136.9|134.7|136.77|134.57|0
1632210630000|2021-09-21 07:50:30|136.74|134.54|136.77|134.57|136.77|134.57|136.7|134.5|0
1632210640000|2021-09-21 07:50:40|136.7|134.5|136.63|134.43|136.7|134.5|136.63|134.43|0
1632210650000|2021-09-21 07:50:50|136.7|134.5|136.5|134.3|136.7|134.5|136.5|134.3|0
1632210660000|2021-09-21 07:51:00|136.57|134.37|136.57|134.37|136.57|134.37|136.5|134.3|0
1632210670000|2021-09-21 07:51:10|136.63|134.43|136.57|134.37|136.63|134.43|136.57|134.37|0
1632210680000|2021-09-21 07:51:20|136.63|134.43|136.57|134.37|136.63|134.43|136.57|134.37|0
1632210690000|2021-09-21 07:51:30|136.53|134.33|136.53|134.33|136.53|134.33|136.53|134.33|0
1632210700000|2021-09-21 07:51:40|136.57|134.37|136.57|134.37|136.57|134.37|136.57|134.37|0
1632210710000|2021-09-21 07:51:50|136.53|134.33|136.5|134.3|136.53|134.33|136.5|134.3|0
1632210720000|2021-09-21 07:52:00|136.57|134.37|136.43|134.23|136.57|134.37|136.43|134.23|0
1632210730000|2021-09-21 07:52:10|136.5|134.3|136.63|134.43|136.63|134.43|136.5|134.3|0
1632210740000|2021-09-21 07:52:20|136.6|134.4|136.63|134.43|136.63|134.43|136.57|134.37|0
1632210760000|2021-09-21 07:52:40|136.57|134.37|136.47|134.27|136.57|134.37|136.43|134.23|0
1632210770000|2021-09-21 07:52:50|136.43|134.23|136.43|134.23|136.43|134.23|136.43|134.23|0
1632210780000|2021-09-21 07:53:00|136.4|134.2|136.43|134.23|136.43|134.23|136.36|134.16|0
1632210790000|2021-09-21 07:53:10|136.5|134.3|136.47|134.27|136.5|134.3|136.47|134.27|0
1632210800000|2021-09-21 07:53:20|136.43|134.23|136.5|134.3|136.5|134.3|136.43|134.23|0
1632210810000|2021-09-21 07:53:30|136.43|134.23|136.5|134.3|136.5|134.3|136.36|134.16|0
1632210820000|2021-09-21 07:53:40|136.63|134.43|136.53|134.33|136.63|134.43|136.53|134.33|0
1632210830000|2021-09-21 07:53:50|136.5|134.3|136.63|134.43|136.63|134.43|136.5|134.3|0
1632210840000|2021-09-21 07:54:00|136.5|134.3|136.57|134.37|136.57|134.37|136.5|134.3|0
1632210850000|2021-09-21 07:54:10|136.63|134.43|136.57|134.37|136.63|134.43|136.57|134.37|0
1632210860000|2021-09-21 07:54:20|136.53|134.33|136.53|134.33|136.53|134.33|136.53|134.33|0
1632210870000|2021-09-21 07:54:30|136.5|134.3|136.43|134.23|136.5|134.3|136.43|134.23|0
1632210880000|2021-09-21 07:54:40|136.5|134.3|136.43|134.23|136.5|134.3|136.43|134.23|0
1632210900000|2021-09-21 07:55:00|136.5|134.3|136.57|134.37|136.57|134.37|136.5|134.3|0
1632210910000|2021-09-21 07:55:10|136.56|134.36|136.56|134.36|136.56|134.36|136.5|134.3|0
1632210920000|2021-09-21 07:55:20|136.5|134.3|136.56|134.36|136.56|134.36|136.5|134.3|0
1632210930000|2021-09-21 07:55:30|136.5|134.3|136.5|134.3|136.5|134.3|136.5|134.3|0
1632210940000|2021-09-21 07:55:40|136.43|134.23|136.23|134.03|136.43|134.23|136.23|134.03|0
1632210950000|2021-09-21 07:55:50|136.2|134|136.23|134.03|136.23|134.03|136.2|134|0
1632210960000|2021-09-21 07:56:00|136.26|134.06|136.26|134.06|136.26|134.06|136.26|134.06|0
1632210970000|2021-09-21 07:56:10|136.23|134.03|136.23|134.03|136.3|134.1|136.23|134.03|0
1632210980000|2021-09-21 07:56:20|136.2|134|136.16|133.96|136.2|134|136.13|133.93|0
1632210990000|2021-09-21 07:56:30|136.13|133.93|136.16|133.96|136.16|133.96|136.13|133.93|0
1632211000000|2021-09-21 07:56:40|136.2|134|136.23|134.03|136.23|134.03|136.2|134|0
1632211010000|2021-09-21 07:56:50|136.16|133.96|136.2|134|136.23|134.03|136.16|133.96|0
1632211020000|2021-09-21 07:57:00|136.16|133.96|136.2|134|136.2|134|136.16|133.96|0
1632211030000|2021-09-21 07:57:10|136.16|133.96|136.09|133.89|136.16|133.96|136.09|133.89|0
1632211040000|2021-09-21 07:57:20|136.16|133.96|136.13|133.93|136.16|133.96|136.09|133.89|0
1632211050000|2021-09-21 07:57:30|136.09|133.89|136.23|134.03|136.23|134.03|136.09|133.89|0
1632211060000|2021-09-21 07:57:40|136.16|133.96|136.09|133.89|136.16|133.96|136.09|133.89|0
1632211070000|2021-09-21 07:57:50|136.13|133.93|136.09|133.89|136.16|133.96|136.09|133.89|0
1632211080000|2021-09-21 07:58:00|136.13|133.93|136.13|133.93|136.13|133.93|136.09|133.89|0
1632211090000|2021-09-21 07:58:10|136.16|133.96|136.29|134.09|136.29|134.09|136.16|133.96|0
1632211100000|2021-09-21 07:58:20|136.23|134.03|136.23|134.03|136.23|134.03|136.16|133.96|0
1632211110000|2021-09-21 07:58:30|136.29|134.09|136.26|134.06|136.29|134.09|136.26|134.06|0
1632211120000|2021-09-21 07:58:40|136.29|134.09|136.36|134.16|136.36|134.16|136.29|134.09|0
1632211130000|2021-09-21 07:58:50|136.29|134.09|136.23|134.03|136.36|134.16|136.23|134.03|0
1632211140000|2021-09-21 07:59:00|136.2|134|136.2|134|136.2|134|136.16|133.96|0
1632211150000|2021-09-21 07:59:10|136.23|134.03|136.2|134|136.23|134.03|136.2|134|0
1632211160000|2021-09-21 07:59:20|136.29|134.09|136.26|134.06|136.29|134.09|136.23|134.03|0
1632211170000|2021-09-21 07:59:30|136.23|134.03|136.23|134.03|136.23|134.03|136.23|134.03|0
1632211190000|2021-09-21 07:59:50|136.16|133.96|136.16|133.96|136.16|133.96|136.16|133.96|0
1632211200000|2021-09-21 08:00:00|136.23|134.03|135.96|133.76|136.23|134.03|135.96|133.76|0
1632211210000|2021-09-21 08:00:10|136.03|133.83|135.96|133.76|136.03|133.83|135.96|133.76|0
1632211220000|2021-09-21 08:00:20|135.89|133.69|135.96|133.76|135.96|133.76|135.89|133.69|0
1632211230000|2021-09-21 08:00:30|135.89|133.69|135.76|133.56|135.89|133.69|135.76|133.56|0
1632211240000|2021-09-21 08:00:40|135.89|133.69|135.82|133.62|135.89|133.69|135.82|133.62|0
1632211250000|2021-09-21 08:00:50|135.89|133.69|135.89|133.69|135.89|133.69|135.82|133.62|0
1632211260000|2021-09-21 08:01:00|135.82|133.62|135.89|133.69|135.89|133.69|135.82|133.62|0
1632211270000|2021-09-21 08:01:10|135.82|133.62|135.69|133.49|135.82|133.62|135.69|133.49|0
1632211290000|2021-09-21 08:01:30|135.76|133.56|135.82|133.62|135.82|133.62|135.76|133.56|0
1632211300000|2021-09-21 08:01:40|136.02|133.82|136.09|133.89|136.16|133.96|136.02|133.82|0
1632211310000|2021-09-21 08:01:50|136.23|134.03|136.23|134.03|136.23|134.03|136.16|133.96|0
1632211320000|2021-09-21 08:02:00|136.16|133.96|136.16|133.96|136.16|133.96|136.09|133.89|0
1632211330000|2021-09-21 08:02:10|136.09|133.89|136.16|133.96|136.16|133.96|136.02|133.82|0
1632211350000|2021-09-21 08:02:30|136.09|133.89|136.16|133.96|136.16|133.96|136.09|133.89|0
1632211360000|2021-09-21 08:02:40|136.09|133.89|136.09|133.89|136.09|133.89|136.09|133.89|0
1632211370000|2021-09-21 08:02:50|136.16|133.96|136.13|133.93|136.16|133.96|136.09|133.89|0
1632211380000|2021-09-21 08:03:00|136.09|133.89|135.99|133.79|136.16|133.96|135.96|133.76|0
1632211390000|2021-09-21 08:03:10|136.02|133.82|135.96|133.76|136.02|133.82|135.89|133.69|0
1632211400000|2021-09-21 08:03:20|135.99|133.79|135.96|133.76|136.02|133.82|135.96|133.76|0
1632211410000|2021-09-21 08:03:30|135.99|133.79|136.02|133.82|136.02|133.82|135.99|133.79|0
1632211420000|2021-09-21 08:03:40|136.06|133.86|136.06|133.86|136.06|133.86|136.06|133.86|0
1632211430000|2021-09-21 08:03:50|136.09|133.89|136.09|133.89|136.16|133.96|136.09|133.89|0
1632211440000|2021-09-21 08:04:00|136.16|133.96|136.16|133.96|136.16|133.96|136.16|133.96|0
1632211450000|2021-09-21 08:04:10|136.09|133.89|136.09|133.89|136.09|133.89|136.09|133.89|0
1632211460000|2021-09-21 08:04:20|136.16|133.96|136.22|134.02|136.22|134.02|136.09|133.89|0
1632211470000|2021-09-21 08:04:30|136.29|134.09|136.36|134.16|136.36|134.16|136.29|134.09|0
1632211480000|2021-09-21 08:04:40|136.29|134.09|136.36|134.16|136.36|134.16|136.29|134.09|0
1632211490000|2021-09-21 08:04:50|136.29|134.09|136.39|134.19|136.43|134.23|136.29|134.09|0
1632211500000|2021-09-21 08:05:00|136.43|134.23|136.36|134.16|136.43|134.23|136.36|134.16|0
1632211510000|2021-09-21 08:05:10|136.39|134.19|136.36|134.16|136.39|134.19|136.29|134.09|0
1632211520000|2021-09-21 08:05:20|136.29|134.09|136.29|134.09|136.29|134.09|136.22|134.02|0
1632211530000|2021-09-21 08:05:30|136.22|134.02|136.22|134.02|136.22|134.02|136.16|133.96|0
1632211540000|2021-09-21 08:05:40|136.16|133.96|136.19|133.99|136.22|134.02|136.16|133.96|0
1632211550000|2021-09-21 08:05:50|136.16|133.96|136.16|133.96|136.16|133.96|136.16|133.96|0
1632211560000|2021-09-21 08:06:00|136.22|134.02|136.16|133.96|136.22|134.02|136.16|133.96|0
1632211570000|2021-09-21 08:06:10|136.09|133.89|136.09|133.89|136.09|133.89|136.09|133.89|0
1632211580000|2021-09-21 08:06:20|136.06|133.86|136.09|133.89|136.09|133.89|136.02|133.82|0
1632211590000|2021-09-21 08:06:30|136.02|133.82|135.96|133.76|136.02|133.82|135.96|133.76|0
1632211600000|2021-09-21 08:06:40|135.99|133.79|135.96|133.76|135.99|133.79|135.96|133.76|0
1632211610000|2021-09-21 08:06:50|136.02|133.82|136.02|133.82|136.02|133.82|136.02|133.82|0
1632211640000|2021-09-21 08:07:20|136.09|133.89|136.09|133.89|136.09|133.89|136.02|133.82|0
1632211650000|2021-09-21 08:07:30|136.02|133.82|136.09|133.89|136.09|133.89|136.02|133.82|0
1632211660000|2021-09-21 08:07:40|136.02|133.82|136.02|133.82|136.02|133.82|136.02|133.82|0
1632211670000|2021-09-21 08:07:50|136.09|133.89|136.02|133.82|136.09|133.89|136.02|133.82|0
1632211680000|2021-09-21 08:08:00|135.99|133.79|135.95|133.75|135.99|133.79|135.89|133.69|0
1632211690000|2021-09-21 08:08:10|135.89|133.69|135.89|133.69|135.89|133.69|135.82|133.62|0
1632211700000|2021-09-21 08:08:20|135.82|133.62|135.89|133.69|135.89|133.69|135.82|133.62|0
1632211710000|2021-09-21 08:08:30|135.95|133.75|135.89|133.69|135.95|133.75|135.89|133.69|0
1632211720000|2021-09-21 08:08:40|135.95|133.75|135.95|133.75|135.95|133.75|135.95|133.75|0
1632211730000|2021-09-21 08:08:50|135.99|133.79|135.95|133.75|135.99|133.79|135.95|133.75|0
1632211740000|2021-09-21 08:09:00|136.02|133.82|135.89|133.69|136.02|133.82|135.89|133.69|0
1632211750000|2021-09-21 08:09:10|135.95|133.75|135.89|133.69|135.95|133.75|135.89|133.69|0
1632211760000|2021-09-21 08:09:20|135.82|133.62|135.89|133.69|135.89|133.69|135.82|133.62|0
1632211770000|2021-09-21 08:09:30|135.95|133.75|135.89|133.69|135.95|133.75|135.89|133.69|0
1632211780000|2021-09-21 08:09:40|135.92|133.72|135.89|133.69|135.92|133.72|135.89|133.69|0
1632211790000|2021-09-21 08:09:50|135.95|133.75|136.02|133.82|136.02|133.82|135.95|133.75|0
1632211800000|2021-09-21 08:10:00|135.99|133.79|136.02|133.82|136.02|133.82|135.99|133.79|0
1632211810000|2021-09-21 08:10:10|135.95|133.75|135.82|133.62|136.02|133.82|135.82|133.62|0
1632211820000|2021-09-21 08:10:20|135.89|133.69|135.89|133.69|135.89|133.69|135.89|133.69|0
1632211830000|2021-09-21 08:10:30|135.95|133.75|135.95|133.75|135.95|133.75|135.92|133.72|0
1632211840000|2021-09-21 08:10:40|135.89|133.69|135.89|133.69|135.89|133.69|135.89|133.69|0
1632211860000|2021-09-21 08:11:00|135.92|133.72|135.89|133.69|135.92|133.72|135.89|133.69|0
1632211870000|2021-09-21 08:11:10|135.82|133.62|135.89|133.69|135.89|133.69|135.82|133.62|0
1632211880000|2021-09-21 08:11:20|135.82|133.62|135.89|133.69|135.89|133.69|135.82|133.62|0
1632211900000|2021-09-21 08:11:40|135.82|133.62|135.92|133.72|135.92|133.72|135.82|133.62|0
1632211910000|2021-09-21 08:11:50|135.89|133.69|135.89|133.69|135.89|133.69|135.89|133.69|0
1632211920000|2021-09-21 08:12:00|135.82|133.62|135.82|133.62|135.82|133.62|135.82|133.62|0
1632211940000|2021-09-21 08:12:20|135.62|133.42|135.65|133.45|135.65|133.45|135.62|133.42|0
1632211950000|2021-09-21 08:12:30|135.69|133.49|135.95|133.75|135.95|133.75|135.69|133.49|0
1632211960000|2021-09-21 08:12:40|135.89|133.69|135.89|133.69|135.89|133.69|135.89|133.69|0
1632211970000|2021-09-21 08:12:50|135.95|133.75|135.95|133.75|135.95|133.75|135.89|133.69|0
1632211980000|2021-09-21 08:13:00|135.89|133.69|135.92|133.72|135.92|133.72|135.89|133.69|0
1632211990000|2021-09-21 08:13:10|135.95|133.75|135.95|133.75|136.02|133.82|135.95|133.75|0
1632212000000|2021-09-21 08:13:20|135.89|133.69|135.95|133.75|135.95|133.75|135.89|133.69|0
1632212010000|2021-09-21 08:13:30|136.02|133.82|136.02|133.82|136.02|133.82|136.02|133.82|0
1632212020000|2021-09-21 08:13:40|135.95|133.75|136.02|133.82|136.02|133.82|135.95|133.75|0
1632212040000|2021-09-21 08:14:00|135.95|133.75|135.95|133.75|135.95|133.75|135.95|133.75|0
1632212050000|2021-09-21 08:14:10|135.88|133.68|135.88|133.68|135.88|133.68|135.88|133.68|0
1632212060000|2021-09-21 08:14:20|135.82|133.62|135.88|133.68|135.88|133.68|135.82|133.62|0
1632212070000|2021-09-21 08:14:30|135.82|133.62|135.75|133.55|135.82|133.62|135.68|133.48|0
1632212080000|2021-09-21 08:14:40|135.72|133.52|135.75|133.55|135.75|133.55|135.72|133.52|0
1632212090000|2021-09-21 08:14:50|135.68|133.48|135.68|133.48|135.68|133.48|135.68|133.48|0
1632212100000|2021-09-21 08:15:00|135.62|133.42|135.62|133.42|135.62|133.42|135.55|133.35|0
1632212110000|2021-09-21 08:15:10|135.58|133.38|135.48|133.28|135.58|133.38|135.48|133.28|0
1632212120000|2021-09-21 08:15:20|135.42|133.22|135.48|133.28|135.48|133.28|135.42|133.22|0
1632212130000|2021-09-21 08:15:30|135.42|133.22|135.42|133.22|135.42|133.22|135.42|133.22|0
1632212150000|2021-09-21 08:15:50|135.38|133.18|135.15|132.95|135.38|133.18|135.15|132.95|0
1632212160000|2021-09-21 08:16:00|135.28|133.08|135.42|133.22|135.42|133.22|135.28|133.08|0
1632212170000|2021-09-21 08:16:10|135.48|133.28|135.42|133.22|135.48|133.28|135.42|133.22|0
1632212180000|2021-09-21 08:16:20|135.48|133.28|135.48|133.28|135.48|133.28|135.45|133.25|0
1632212190000|2021-09-21 08:16:30|135.45|133.25|135.48|133.28|135.48|133.28|135.45|133.25|0
1632212200000|2021-09-21 08:16:40|135.45|133.25|135.55|133.35|135.55|133.35|135.45|133.25|0
1632212210000|2021-09-21 08:16:50|135.48|133.28|135.48|133.28|135.48|133.28|135.48|133.28|0
1632212220000|2021-09-21 08:17:00|135.42|133.22|135.42|133.22|135.48|133.28|135.42|133.22|0
1632212230000|2021-09-21 08:17:10|135.45|133.25|135.48|133.28|135.48|133.28|135.42|133.22|0
1632212240000|2021-09-21 08:17:20|135.55|133.35|135.55|133.35|135.55|133.35|135.55|133.35|0
1632212250000|2021-09-21 08:17:30|135.62|133.42|135.55|133.35|135.62|133.42|135.55|133.35|0
1632212260000|2021-09-21 08:17:40|135.52|133.32|135.55|133.35|135.62|133.42|135.52|133.32|0
1632212270000|2021-09-21 08:17:50|135.52|133.32|135.48|133.28|135.52|133.32|135.48|133.28|0
1632212280000|2021-09-21 08:18:00|135.55|133.35|135.62|133.42|135.62|133.42|135.55|133.35|0
1632212290000|2021-09-21 08:18:10|135.72|133.52|135.82|133.62|135.82|133.62|135.72|133.52|0
1632212300000|2021-09-21 08:18:20|135.75|133.55|135.75|133.55|135.75|133.55|135.75|133.55|0
1632212320000|2021-09-21 08:18:40|135.72|133.52|135.75|133.55|135.75|133.55|135.72|133.52|0
1632212330000|2021-09-21 08:18:50|135.68|133.48|135.62|133.42|135.68|133.48|135.62|133.42|0
1632212340000|2021-09-21 08:19:00|135.68|133.48|135.88|133.68|135.88|133.68|135.68|133.48|0
1632212350000|2021-09-21 08:19:10|135.92|133.72|135.88|133.68|135.95|133.75|135.88|133.68|0
1632212360000|2021-09-21 08:19:20|135.95|133.75|135.95|133.75|135.95|133.75|135.95|133.75|0
1632212380000|2021-09-21 08:19:40|136.02|133.82|136.08|133.88|136.08|133.88|136.02|133.82|0
1632212390000|2021-09-21 08:19:50|136.05|133.85|136.08|133.88|136.08|133.88|136.05|133.85|0
1632212400000|2021-09-21 08:20:00|136.02|133.82|136.02|133.82|136.08|133.88|136.02|133.82|0
1632212410000|2021-09-21 08:20:10|136.15|133.95|136.08|133.88|136.15|133.95|136.08|133.88|0
1632212430000|2021-09-21 08:20:30|136.02|133.82|136.08|133.88|136.08|133.88|136.02|133.82|0
1632212440000|2021-09-21 08:20:40|136.05|133.85|136.15|133.95|136.15|133.95|136.05|133.85|0
1632212450000|2021-09-21 08:20:50|136.22|134.02|136.28|134.08|136.28|134.08|136.22|134.02|0
1632212460000|2021-09-21 08:21:00|136.22|134.02|136.22|134.02|136.25|134.05|136.22|134.02|0
1632212470000|2021-09-21 08:21:10|136.28|134.08|136.28|134.08|136.28|134.08|136.28|134.08|0
1632212480000|2021-09-21 08:21:20|136.25|134.05|136.35|134.15|136.35|134.15|136.25|134.05|0
1632212490000|2021-09-21 08:21:30|136.32|134.12|136.42|134.22|136.42|134.22|136.32|134.12|0
1632212500000|2021-09-21 08:21:40|136.48|134.28|136.42|134.22|136.48|134.28|136.42|134.22|0
1632212510000|2021-09-21 08:21:50|136.48|134.28|135.54|133.34|136.48|134.28|135.48|133.28|0
1632212520000|2021-09-21 08:22:00|135.51|133.31|135.48|133.28|135.54|133.34|135.48|133.28|0
1632212530000|2021-09-21 08:22:10|135.54|133.34|135.61|133.41|135.61|133.41|135.54|133.34|0
1632212540000|2021-09-21 08:22:20|135.68|133.48|135.47|133.27|135.68|133.48|135.47|133.27|0
1632212550000|2021-09-21 08:22:30|135.41|133.21|135.41|133.21|135.41|133.21|135.41|133.21|0
1632212560000|2021-09-21 08:22:40|135.34|133.14|135.47|133.27|135.47|133.27|135.34|133.14|0
1632212570000|2021-09-21 08:22:50|137.01|134.81|137.01|134.81|137.01|134.81|137.01|134.81|0
1632212580000|2021-09-21 08:23:00|137.08|134.88|137.11|134.91|137.11|134.91|137.08|134.88|0
1632212590000|2021-09-21 08:23:10|137.14|134.94|137.08|134.88|137.14|134.94|137.08|134.88|0
1632212600000|2021-09-21 08:23:20|137.14|134.94|137.14|134.94|137.21|135.01|137.14|134.94|0
1632212610000|2021-09-21 08:23:30|137.21|135.01|137.21|135.01|137.21|135.01|137.21|135.01|0
1632212620000|2021-09-21 08:23:40|137.35|135.15|137.41|135.21|137.41|135.21|137.35|135.15|0
1632212630000|2021-09-21 08:23:50|137.35|135.15|137.48|135.28|137.48|135.28|137.35|135.15|0
1632212640000|2021-09-21 08:24:00|137.35|135.15|137.48|135.28|137.48|135.28|137.35|135.15|0
1632212650000|2021-09-21 08:24:10|137.52|135.32|137.55|135.35|137.55|135.35|137.48|135.28|0
1632212660000|2021-09-21 08:24:20|137.48|135.28|137.62|135.42|137.62|135.42|137.48|135.28|0
1632212670000|2021-09-21 08:24:30|137.68|135.48|137.62|135.42|137.72|135.52|137.62|135.42|0
1632212680000|2021-09-21 08:24:40|137.68|135.48|137.68|135.48|137.68|135.48|137.68|135.48|0
1632212700000|2021-09-21 08:25:00|137.75|135.55|137.68|135.48|137.75|135.55|137.68|135.48|0
1632212710000|2021-09-21 08:25:10|137.62|135.42|137.62|135.42|137.62|135.42|137.62|135.42|0
1632212720000|2021-09-21 08:25:20|137.55|135.35|137.48|135.28|137.55|135.35|137.48|135.28|0
1632212730000|2021-09-21 08:25:30|137.35|135.15|137.31|135.11|137.35|135.15|137.31|135.11|0
1632212740000|2021-09-21 08:25:40|137.35|135.15|137.35|135.15|137.38|135.18|137.35|135.15|0
1632212750000|2021-09-21 08:25:50|137.68|135.48|137.68|135.48|137.68|135.48|137.68|135.48|0
1632212760000|2021-09-21 08:26:00|137.61|135.41|137.61|135.41|137.61|135.41|137.61|135.41|0
1632212770000|2021-09-21 08:26:10|137.55|135.35|137.48|135.28|137.55|135.35|137.48|135.28|0
1632212780000|2021-09-21 08:26:20|137.51|135.31|137.48|135.28|137.51|135.31|137.48|135.28|0
1632212790000|2021-09-21 08:26:30|137.55|135.35|137.61|135.41|137.61|135.41|137.55|135.35|0
1632212800000|2021-09-21 08:26:40|137.58|135.38|137.58|135.38|137.58|135.38|137.58|135.38|0
1632212810000|2021-09-21 08:26:50|137.61|135.41|137.61|135.41|137.61|135.41|137.58|135.38|0
1632212820000|2021-09-21 08:27:00|137.68|135.48|137.68|135.48|137.75|135.55|137.61|135.41|0
1632212830000|2021-09-21 08:27:10|137.61|135.41|137.68|135.48|137.68|135.48|137.61|135.41|0
1632212840000|2021-09-21 08:27:20|137.75|135.55|137.72|135.52|137.75|135.55|137.68|135.48|0
1632212850000|2021-09-21 08:27:30|137.75|135.55|137.68|135.48|137.75|135.55|137.68|135.48|0
1632212860000|2021-09-21 08:27:40|137.61|135.41|137.55|135.35|137.61|135.41|137.55|135.35|0
1632212870000|2021-09-21 08:27:50|137.61|135.41|137.61|135.41|137.61|135.41|137.61|135.41|0
1632212880000|2021-09-21 08:28:00|137.58|135.38|137.58|135.38|137.58|135.38|137.58|135.38|0
1632212890000|2021-09-21 08:28:10|137.55|135.35|137.55|135.35|137.55|135.35|137.55|135.35|0
1632212900000|2021-09-21 08:28:20|137.48|135.28|137.55|135.35|137.55|135.35|137.41|135.21|0
1632212910000|2021-09-21 08:28:30|137.51|135.31|137.41|135.21|137.51|135.31|137.41|135.21|0
1632212920000|2021-09-21 08:28:40|137.48|135.28|137.41|135.21|137.48|135.28|137.41|135.21|0
1632212930000|2021-09-21 08:28:50|137.48|135.28|137.41|135.21|137.48|135.28|137.41|135.21|0
1632212940000|2021-09-21 08:29:00|137.48|135.28|137.48|135.28|137.51|135.31|137.48|135.28|0
1632212950000|2021-09-21 08:29:10|137.41|135.21|137.48|135.28|137.48|135.28|137.41|135.21|0
1632212960000|2021-09-21 08:29:20|137.51|135.31|137.48|135.28|137.51|135.31|137.48|135.28|0
1632212970000|2021-09-21 08:29:30|137.34|135.14|137.34|135.14|137.34|135.14|137.34|135.14|0
1632212980000|2021-09-21 08:29:40|137.31|135.11|137.28|135.08|137.31|135.11|137.28|135.08|0
1632213000000|2021-09-21 08:30:00|137.34|135.14|137.34|135.14|137.34|135.14|137.34|135.14|0
1632213010000|2021-09-21 08:30:10|137.31|135.11|137.34|135.14|137.34|135.14|137.31|135.11|0
1632213020000|2021-09-21 08:30:20|137.41|135.21|137.34|135.14|137.41|135.21|137.34|135.14|0
1632213030000|2021-09-21 08:30:30|137.28|135.08|137.28|135.08|137.28|135.08|137.28|135.08|0
1632213040000|2021-09-21 08:30:40|137.24|135.04|137.28|135.08|137.28|135.08|137.24|135.04|0
1632213050000|2021-09-21 08:30:50|137.34|135.14|137.28|135.08|137.34|135.14|137.28|135.08|0
1632213060000|2021-09-21 08:31:00|137.34|135.14|137.34|135.14|137.34|135.14|137.34|135.14|0
1632213070000|2021-09-21 08:31:10|137.31|135.11|137.31|135.11|137.31|135.11|137.31|135.11|0
1632213080000|2021-09-21 08:31:20|137.34|135.14|137.34|135.14|137.41|135.21|137.28|135.08|0
1632213090000|2021-09-21 08:31:30|137.31|135.11|137.27|135.07|137.34|135.14|137.27|135.07|0
1632213110000|2021-09-21 08:31:50|137.24|135.04|137.24|135.04|137.24|135.04|137.24|135.04|0
1632213120000|2021-09-21 08:32:00|137.21|135.01|137.27|135.07|137.27|135.07|137.21|135.01|0
1632213130000|2021-09-21 08:32:10|137.34|135.14|137.34|135.14|137.34|135.14|137.31|135.11|0
1632213140000|2021-09-21 08:32:20|137.27|135.07|137.27|135.07|137.27|135.07|137.27|135.07|0
1632213150000|2021-09-21 08:32:30|137.34|135.14|137.14|134.94|137.34|135.14|137.14|134.94|0
1632213160000|2021-09-21 08:32:40|137.04|134.84|137.04|134.84|137.04|134.84|137.04|134.84|0
1632213170000|2021-09-21 08:32:50|137.07|134.87|136.87|134.67|137.07|134.87|136.87|134.67|0
1632213180000|2021-09-21 08:33:00|136.84|134.64|136.6|134.4|136.84|134.64|136.6|134.4|0
1632213190000|2021-09-21 08:33:10|136.53|134.33|136.53|134.33|136.53|134.33|136.53|134.33|0
1632213200000|2021-09-21 08:33:20|136.47|134.27|136.53|134.33|136.53|134.33|136.47|134.27|0
1632213210000|2021-09-21 08:33:30|136.6|134.4|136.6|134.4|136.67|134.47|136.6|134.4|0
1632213220000|2021-09-21 08:33:40|136.64|134.44|136.6|134.4|136.64|134.44|136.6|134.4|0
1632213230000|2021-09-21 08:33:50|136.53|134.33|136.53|134.33|136.53|134.33|136.53|134.33|0
1632213240000|2021-09-21 08:34:00|136.6|134.4|136.27|134.07|136.6|134.4|136.27|134.07|0
1632213250000|2021-09-21 08:34:10|136.33|134.13|136.33|134.13|136.33|134.13|136.33|134.13|0
1632213260000|2021-09-21 08:34:20|136.37|134.17|136.27|134.07|136.4|134.2|136.27|134.07|0
1632213270000|2021-09-21 08:34:30|136.13|133.93|136.2|134|136.27|134.07|136.13|133.93|0
1632213280000|2021-09-21 08:34:40|136.13|133.93|136.17|133.97|136.2|134|136.13|133.93|0
1632213290000|2021-09-21 08:34:50|136.2|134|136.13|133.93|136.2|134|136.06|133.86|0
1632213300000|2021-09-21 08:35:00|136.1|133.9|136|133.8|136.1|133.9|136|133.8|0
1632213310000|2021-09-21 08:35:10|136.06|133.86|135.86|133.66|136.06|133.86|135.86|133.66|0
1632213320000|2021-09-21 08:35:20|135.8|133.6|135.8|133.6|135.86|133.66|135.8|133.6|0
1632213330000|2021-09-21 08:35:30|135.86|133.66|135.86|133.66|135.86|133.66|135.86|133.66|0
1632213340000|2021-09-21 08:35:40|135.93|133.73|135.93|133.73|135.93|133.73|135.93|133.73|0
1632213350000|2021-09-21 08:35:50|135.9|133.7|135.86|133.66|135.9|133.7|135.86|133.66|0
1632213360000|2021-09-21 08:36:00|135.93|133.73|135.93|133.73|136|133.8|135.93|133.73|0
1632213370000|2021-09-21 08:36:10|136|133.8|136.06|133.86|136.06|133.86|136|133.8|0
1632213380000|2021-09-21 08:36:20|136.13|133.93|136.13|133.93|136.13|133.93|136.13|133.93|0
1632213390000|2021-09-21 08:36:30|136.06|133.86|136.2|134|136.2|134|136.06|133.86|0
1632213400000|2021-09-21 08:36:40|136.26|134.06|136.26|134.06|136.26|134.06|136.2|134|0
1632213410000|2021-09-21 08:36:50|136.2|134|136.2|134|136.26|134.06|136.2|134|0
1632213420000|2021-09-21 08:37:00|136.06|133.86|136.13|133.93|136.13|133.93|136.06|133.86|0
1632213430000|2021-09-21 08:37:10|136.17|133.97|136.06|133.86|136.17|133.97|136.06|133.86|0
1632213440000|2021-09-21 08:37:20|136.13|133.93|136.26|134.06|136.26|134.06|136.13|133.93|0
1632213450000|2021-09-21 08:37:30|136.2|134|136.2|134|136.2|134|136.2|134|0
1632213470000|2021-09-21 08:37:50|136.26|134.06|136.26|134.06|136.26|134.06|136.26|134.06|0
1632213480000|2021-09-21 08:38:00|136.33|134.13|136.2|134|136.33|134.13|136.2|134|0
1632213490000|2021-09-21 08:38:10|136.06|133.86|136.2|134|136.2|134|136.06|133.86|0
1632213500000|2021-09-21 08:38:20|136.13|133.93|136.13|133.93|136.13|133.93|136.13|133.93|0
1632213510000|2021-09-21 08:38:30|136.2|134|136.2|134|136.2|134|136.2|134|0
1632213520000|2021-09-21 08:38:40|136.13|133.93|136.1|133.9|136.13|133.93|136.1|133.9|0
1632213530000|2021-09-21 08:38:50|136.06|133.86|135.9|133.7|136.06|133.86|135.9|133.7|0
1632213540000|2021-09-21 08:39:00|135.93|133.73|135.96|133.76|136|133.8|135.93|133.73|0
1632213550000|2021-09-21 08:39:10|135.93|133.73|136|133.8|136|133.8|135.86|133.66|0
1632213560000|2021-09-21 08:39:20|135.93|133.73|135.96|133.76|136|133.8|135.93|133.73|0
1632213570000|2021-09-21 08:39:30|136|133.8|136.06|133.86|136.06|133.86|135.96|133.76|0
1632213580000|2021-09-21 08:39:40|136|133.8|136|133.8|136|133.8|136|133.8|0
1632213590000|2021-09-21 08:39:50|135.93|133.73|135.93|133.73|135.93|133.73|135.9|133.7|0
1632213600000|2021-09-21 08:40:00|135.86|133.66|135.86|133.66|135.86|133.66|135.8|133.6|0
1632213610000|2021-09-21 08:40:10|135.9|133.7|135.73|133.53|135.9|133.7|135.73|133.53|0
1632213620000|2021-09-21 08:40:20|135.79|133.59|135.73|133.53|135.79|133.59|135.73|133.53|0
1632213630000|2021-09-21 08:40:30|135.59|133.39|135.46|133.26|135.59|133.39|135.39|133.19|0
1632213640000|2021-09-21 08:40:40|135.53|133.33|135.39|133.19|135.53|133.33|135.39|133.19|0
1632213650000|2021-09-21 08:40:50|135.33|133.13|135.36|133.16|135.39|133.19|135.33|133.13|0
1632213660000|2021-09-21 08:41:00|135.46|133.26|135.59|133.39|135.59|133.39|135.46|133.26|0
1632213670000|2021-09-21 08:41:10|135.66|133.46|135.73|133.53|135.73|133.53|135.66|133.46|0
1632213690000|2021-09-21 08:41:30|135.79|133.59|135.73|133.53|135.79|133.59|135.73|133.53|0
1632213700000|2021-09-21 08:41:40|135.79|133.59|135.73|133.53|135.79|133.59|135.73|133.53|0
1632213710000|2021-09-21 08:41:50|135.79|133.59|135.86|133.66|135.86|133.66|135.79|133.59|0
1632213720000|2021-09-21 08:42:00|135.83|133.63|135.73|133.53|135.83|133.63|135.73|133.53|0
1632213730000|2021-09-21 08:42:10|135.79|133.59|135.93|133.73|135.93|133.73|135.79|133.59|0
1632213740000|2021-09-21 08:42:20|135.99|133.79|135.99|133.79|135.99|133.79|135.99|133.79|0
1632213750000|2021-09-21 08:42:30|136.06|133.86|136.03|133.83|136.06|133.86|136.03|133.83|0
1632213760000|2021-09-21 08:42:40|136.13|133.93|136.13|133.93|136.13|133.93|136.06|133.86|0
1632213770000|2021-09-21 08:42:50|136.19|133.99|136.13|133.93|136.19|133.99|136.1|133.9|0
1632213780000|2021-09-21 08:43:00|136.06|133.86|136.13|133.93|136.13|133.93|136.06|133.86|0
1632213790000|2021-09-21 08:43:10|136.06|133.86|135.96|133.76|136.06|133.86|135.96|133.76|0
1632213800000|2021-09-21 08:43:20|135.93|133.73|135.99|133.79|135.99|133.79|135.93|133.73|0
1632213810000|2021-09-21 08:43:30|136.1|133.9|136.03|133.83|136.1|133.9|136.03|133.83|0
1632213820000|2021-09-21 08:43:40|135.99|133.79|135.93|133.73|135.99|133.79|135.93|133.73|0
1632213830000|2021-09-21 08:43:50|136.06|133.86|136.06|133.86|136.06|133.86|136.06|133.86|0
1632213840000|2021-09-21 08:44:00|135.99|133.79|135.99|133.79|135.99|133.79|135.99|133.79|0
1632213850000|2021-09-21 08:44:10|136.06|133.86|136.06|133.86|136.06|133.86|136.03|133.83|0
1632213860000|2021-09-21 08:44:20|135.99|133.79|135.99|133.79|136.03|133.83|135.99|133.79|0
1632213870000|2021-09-21 08:44:30|136.03|133.83|136.13|133.93|136.13|133.93|136.03|133.83|0
1632213890000|2021-09-21 08:44:50|136.06|133.86|136.13|133.93|136.13|133.93|136.06|133.86|0
1632213900000|2021-09-21 08:45:00|136.09|133.89|136.09|133.89|136.09|133.89|136.06|133.86|0
1632213910000|2021-09-21 08:45:10|136.13|133.93|136.13|133.93|136.19|133.99|136.13|133.93|0
1632213920000|2021-09-21 08:45:20|136.19|133.99|136.13|133.93|136.19|133.99|136.13|133.93|0
1632213930000|2021-09-21 08:45:30|136.06|133.86|136.06|133.86|136.06|133.86|136.03|133.83|0
1632213940000|2021-09-21 08:45:40|136.13|133.93|136.16|133.96|136.16|133.96|136.13|133.93|0
1632213950000|2021-09-21 08:45:50|136.13|133.93|136.13|133.93|136.13|133.93|136.13|133.93|0
1632213960000|2021-09-21 08:46:00|136.06|133.86|136.13|133.93|136.13|133.93|136.06|133.86|0
1632213970000|2021-09-21 08:46:10|136.06|133.86|136.06|133.86|136.06|133.86|136.06|133.86|0
1632213980000|2021-09-21 08:46:20|136.13|133.93|136.13|133.93|136.13|133.93|136.09|133.89|0
1632214020000|2021-09-21 08:47:00|136.16|133.96|136.16|133.96|136.16|133.96|136.16|133.96|0
1632214030000|2021-09-21 08:47:10|136.13|133.93|136.13|133.93|136.16|133.96|136.13|133.93|0
1632214040000|2021-09-21 08:47:20|136.16|133.96|136.13|133.93|136.16|133.96|136.13|133.93|0
1632214080000|2021-09-21 08:48:00|136.06|133.86|136.13|133.93|136.13|133.93|136.06|133.86|0
1632214090000|2021-09-21 08:48:10|136.19|133.99|136.13|133.93|136.19|133.99|136.13|133.93|0
1632214100000|2021-09-21 08:48:20|136.19|133.99|136.19|133.99|136.19|133.99|136.19|133.99|0
1632214110000|2021-09-21 08:48:30|136.13|133.93|136.06|133.86|136.13|133.93|136.06|133.86|0
1632214140000|2021-09-21 08:49:00|135.99|133.79|136.06|133.86|136.06|133.86|135.92|133.72|0
1632214150000|2021-09-21 08:49:10|136.09|133.89|136.12|133.92|136.12|133.92|136.09|133.89|0
1632214160000|2021-09-21 08:49:20|136.09|133.89|136.12|133.92|136.12|133.92|136.09|133.89|0
1632214170000|2021-09-21 08:49:30|136.06|133.86|136.06|133.86|136.06|133.86|136.06|133.86|0
1632214180000|2021-09-21 08:49:40|136.03|133.83|135.99|133.79|136.03|133.83|135.99|133.79|0
1632214200000|2021-09-21 08:50:00|135.92|133.72|135.72|133.52|135.92|133.72|135.72|133.52|0
1632214210000|2021-09-21 08:50:10|135.79|133.59|135.79|133.59|135.79|133.59|135.79|133.59|0
1632214220000|2021-09-21 08:50:20|135.72|133.52|135.72|133.52|135.72|133.52|135.72|133.52|0
1632214230000|2021-09-21 08:50:30|135.66|133.46|135.72|133.52|135.72|133.52|135.66|133.46|0
1632214240000|2021-09-21 08:50:40|135.76|133.56|135.72|133.52|135.76|133.56|135.72|133.52|0
1632214260000|2021-09-21 08:51:00|135.66|133.46|135.72|133.52|135.72|133.52|135.66|133.46|0
1632214270000|2021-09-21 08:51:10|135.69|133.49|135.79|133.59|135.79|133.59|135.69|133.49|0
1632214290000|2021-09-21 08:51:30|135.86|133.66|135.92|133.72|135.92|133.72|135.86|133.66|0
1632214300000|2021-09-21 08:51:40|135.99|133.79|135.99|133.79|135.99|133.79|135.99|133.79|0
1632214310000|2021-09-21 08:51:50|135.92|133.72|136.06|133.86|136.06|133.86|135.92|133.72|0
1632214320000|2021-09-21 08:52:00|136.12|133.92|136.19|133.99|136.19|133.99|136.12|133.92|0
1632214340000|2021-09-21 08:52:20|136.23|134.03|136.23|134.03|136.23|134.03|136.23|134.03|0
1632214350000|2021-09-21 08:52:30|136.19|133.99|136.39|134.19|136.39|134.19|136.19|133.99|0
1632214360000|2021-09-21 08:52:40|136.36|134.16|136.36|134.16|136.36|134.16|136.36|134.16|0
1632214370000|2021-09-21 08:52:50|136.39|134.19|136.53|134.33|136.53|134.33|136.39|134.19|0
1632214380000|2021-09-21 08:53:00|136.52|134.32|136.52|134.32|136.52|134.32|136.52|134.32|0
1632214390000|2021-09-21 08:53:10|136.46|134.26|136.52|134.32|136.52|134.32|136.46|134.26|0
1632214400000|2021-09-21 08:53:20|136.49|134.29|136.52|134.32|136.52|134.32|136.49|134.29|0
1632214410000|2021-09-21 08:53:30|136.49|134.29|136.52|134.32|136.52|134.32|136.49|134.29|0
1632214420000|2021-09-21 08:53:40|136.46|134.26|136.39|134.19|136.46|134.26|136.39|134.19|0
1632214430000|2021-09-21 08:53:50|136.46|134.26|136.52|134.32|136.52|134.32|136.39|134.19|0
1632214440000|2021-09-21 08:54:00|136.49|134.29|136.46|134.26|136.52|134.32|136.46|134.26|0
1632214450000|2021-09-21 08:54:10|136.49|134.29|136.46|134.26|136.49|134.29|136.46|134.26|0
1632214460000|2021-09-21 08:54:20|136.39|134.19|136.46|134.26|136.46|134.26|136.39|134.19|0
1632214470000|2021-09-21 08:54:30|136.39|134.19|136.52|134.32|136.52|134.32|136.39|134.19|0
1632214480000|2021-09-21 08:54:40|136.32|134.12|136.39|134.19|136.39|134.19|136.32|134.12|0
1632214490000|2021-09-21 08:54:50|136.46|134.26|136.59|134.39|136.59|134.39|136.46|134.26|0
1632214500000|2021-09-21 08:55:00|136.49|134.29|136.49|134.29|136.49|134.29|136.49|134.29|0
1632214510000|2021-09-21 08:55:10|136.52|134.32|136.49|134.29|136.52|134.32|136.46|134.26|0
1632214520000|2021-09-21 08:55:20|136.66|134.46|136.59|134.39|136.66|134.46|136.59|134.39|0
1632214530000|2021-09-21 08:55:30|136.66|134.46|136.69|134.49|136.73|134.53|136.66|134.46|0
1632214540000|2021-09-21 08:55:40|136.79|134.59|136.83|134.63|136.86|134.66|136.79|134.59|0
1632214550000|2021-09-21 08:55:50|136.79|134.59|136.96|134.76|136.96|134.76|136.79|134.59|0
1632214560000|2021-09-21 08:56:00|136.93|134.73|136.86|134.66|136.93|134.73|136.86|134.66|0
1632214570000|2021-09-21 08:56:10|136.83|134.63|136.79|134.59|136.86|134.66|136.79|134.59|0
1632214580000|2021-09-21 08:56:20|136.83|134.63|136.83|134.63|136.83|134.63|136.83|134.63|0
1632214590000|2021-09-21 08:56:30|136.86|134.66|136.79|134.59|136.86|134.66|136.79|134.59|0
1632214600000|2021-09-21 08:56:40|136.86|134.66|136.86|134.66|136.86|134.66|136.86|134.66|0
1632214610000|2021-09-21 08:56:50|136.93|134.73|136.93|134.73|136.99|134.79|136.93|134.73|0
1632214620000|2021-09-21 08:57:00|136.86|134.66|136.86|134.66|136.86|134.66|136.86|134.66|0
1632214630000|2021-09-21 08:57:10|136.83|134.63|136.93|134.73|136.93|134.73|136.83|134.63|0
1632214640000|2021-09-21 08:57:20|136.86|134.66|137.06|134.86|137.06|134.86|136.86|134.66|0
1632214650000|2021-09-21 08:57:30|137.26|135.06|137.33|135.13|137.33|135.13|137.26|135.06|0
1632214660000|2021-09-21 08:57:40|137.36|135.16|137.4|135.2|137.4|135.2|137.36|135.16|0
1632214670000|2021-09-21 08:57:50|137.36|135.16|137.33|135.13|137.4|135.2|137.33|135.13|0
1632214680000|2021-09-21 08:58:00|137.4|135.2|137.26|135.06|137.46|135.26|137.26|135.06|0
1632214690000|2021-09-21 08:58:10|137.23|135.03|137.13|134.93|137.23|135.03|137.13|134.93|0
1632214700000|2021-09-21 08:58:20|137.16|134.96|137.26|135.06|137.26|135.06|137.16|134.96|0
1632214710000|2021-09-21 08:58:30|137.4|135.2|137.6|135.4|137.6|135.4|137.4|135.2|0
1632214720000|2021-09-21 08:58:40|137.43|135.23|137.46|135.26|137.46|135.26|137.43|135.23|0
1632214730000|2021-09-21 08:58:50|137.6|135.4|137.6|135.4|137.6|135.4|137.6|135.4|0
1632214750000|2021-09-21 08:59:10|137.67|135.47|137.67|135.47|137.67|135.47|137.67|135.47|0
1632214760000|2021-09-21 08:59:20|137.73|135.53|137.73|135.53|137.73|135.53|137.67|135.47|0
1632214770000|2021-09-21 08:59:30|137.67|135.47|137.67|135.47|137.67|135.47|137.67|135.47|0
1632214780000|2021-09-21 08:59:40|137.73|135.53|137.73|135.53|137.73|135.53|137.73|135.53|0
1632214790000|2021-09-21 08:59:50|137.67|135.47|137.67|135.47|137.67|135.47|137.67|135.47|0
1632214800000|2021-09-21 09:00:00|137.63|135.43|137.6|135.4|137.63|135.43|137.53|135.33|0
1632214810000|2021-09-21 09:00:10|137.46|135.26|137.4|135.2|137.46|135.26|137.4|135.2|0
1632214820000|2021-09-21 09:00:20|137.33|135.13|137.19|134.99|137.33|135.13|137.19|134.99|0
1632214830000|2021-09-21 09:00:30|137.13|134.93|137.33|135.13|137.33|135.13|137.13|134.93|0
1632214840000|2021-09-21 09:00:40|137.36|135.16|137.26|135.06|137.36|135.16|137.26|135.06|0
1632214850000|2021-09-21 09:00:50|137.19|134.99|137.16|134.96|137.19|134.99|137.16|134.96|0
1632214860000|2021-09-21 09:01:00|137.19|134.99|137.16|134.96|137.26|135.06|137.16|134.96|0
1632214870000|2021-09-21 09:01:10|137.19|134.99|136.99|134.79|137.19|134.99|136.99|134.79|0
1632214880000|2021-09-21 09:01:20|136.92|134.72|137.19|134.99|137.19|134.99|136.92|134.72|0
1632214890000|2021-09-21 09:01:30|137.26|135.06|137.13|134.93|137.26|135.06|137.13|134.93|0
1632214910000|2021-09-21 09:01:50|137.19|134.99|137.19|134.99|137.19|134.99|137.13|134.93|0
1632214920000|2021-09-21 09:02:00|137.3|135.1|137.13|134.93|137.3|135.1|137.13|134.93|0
1632214930000|2021-09-21 09:02:10|137.16|134.96|137.19|134.99|137.19|134.99|137.16|134.96|0
1632214940000|2021-09-21 09:02:20|137.13|134.93|137.19|134.99|137.26|135.06|137.13|134.93|0
1632214950000|2021-09-21 09:02:30|137.13|134.93|137.39|135.19|137.39|135.19|137.13|134.93|0
1632214960000|2021-09-21 09:02:40|137.33|135.13|137.26|135.06|137.33|135.13|137.26|135.06|0
1632214970000|2021-09-21 09:02:50|137.39|135.19|137.39|135.19|137.39|135.19|137.39|135.19|0
1632214980000|2021-09-21 09:03:00|137.46|135.26|137.53|135.33|137.53|135.33|137.46|135.26|0
1632214990000|2021-09-21 09:03:10|137.6|135.4|137.77|135.57|137.87|135.67|137.6|135.4|0
1632215000000|2021-09-21 09:03:20|137.73|135.53|137.8|135.6|137.8|135.6|137.73|135.53|0
1632215010000|2021-09-21 09:03:30|137.77|135.57|137.87|135.67|137.87|135.67|137.73|135.53|0
1632215020000|2021-09-21 09:03:40|137.93|135.73|137.73|135.53|137.93|135.73|137.73|135.53|0
1632215030000|2021-09-21 09:03:50|137.66|135.46|137.73|135.53|137.73|135.53|137.66|135.46|0
1632215040000|2021-09-21 09:04:00|137.6|135.4|137.46|135.26|137.6|135.4|137.46|135.26|0
1632215050000|2021-09-21 09:04:10|137.43|135.23|137.39|135.19|137.46|135.26|137.39|135.19|0
1632215060000|2021-09-21 09:04:20|137.46|135.26|137.46|135.26|137.46|135.26|137.46|135.26|0
1632215070000|2021-09-21 09:04:30|137.53|135.33|137.46|135.26|137.53|135.33|137.46|135.26|0
1632215080000|2021-09-21 09:04:40|137.39|135.19|137.53|135.33|137.53|135.33|137.39|135.19|0
1632215090000|2021-09-21 09:04:50|137.46|135.26|137.46|135.26|137.53|135.33|137.46|135.26|0
1632215100000|2021-09-21 09:05:00|137.5|135.3|137.53|135.33|137.53|135.33|137.5|135.3|0
1632215110000|2021-09-21 09:05:10|137.6|135.4|137.63|135.43|137.63|135.43|137.6|135.4|0
1632215120000|2021-09-21 09:05:20|137.6|135.4|137.6|135.4|137.6|135.4|137.6|135.4|0
1632215130000|2021-09-21 09:05:30|137.66|135.46|137.87|135.67|137.87|135.67|137.66|135.46|0
1632215140000|2021-09-21 09:05:40|137.8|135.6|137.8|135.6|137.83|135.63|137.8|135.6|0
1632215150000|2021-09-21 09:05:50|137.87|135.67|137.93|135.73|137.93|135.73|137.87|135.67|0
1632215160000|2021-09-21 09:06:00|137.87|135.67|137.87|135.67|137.93|135.73|137.87|135.67|0
1632215170000|2021-09-21 09:06:10|137.9|135.7|137.9|135.7|137.9|135.7|137.9|135.7|0
1632215180000|2021-09-21 09:06:20|137.93|135.73|137.93|135.73|138|135.8|137.93|135.73|0
1632215190000|2021-09-21 09:06:30|138|135.8|138|135.8|138.07|135.87|138|135.8|0
1632215200000|2021-09-21 09:06:40|137.93|135.73|137.93|135.73|137.93|135.73|137.93|135.73|0
1632215210000|2021-09-21 09:06:50|138|135.8|138.07|135.87|138.07|135.87|138|135.8|0
1632215220000|2021-09-21 09:07:00|138|135.8|137.97|135.77|138|135.8|137.97|135.77|0
1632215230000|2021-09-21 09:07:10|138.07|135.87|138.14|135.94|138.14|135.94|138.07|135.87|0
1632215240000|2021-09-21 09:07:20|138.07|135.87|138.07|135.87|138.14|135.94|138.07|135.87|0
1632215250000|2021-09-21 09:07:30|138.14|135.94|138.07|135.87|138.14|135.94|138.07|135.87|0
1632215260000|2021-09-21 09:07:40|138.04|135.84|138.07|135.87|138.07|135.87|138|135.8|0
1632215270000|2021-09-21 09:07:50|138.14|135.94|138|135.8|138.14|135.94|138|135.8|0
1632215280000|2021-09-21 09:08:00|137.97|135.77|137.97|135.77|137.97|135.77|137.97|135.77|0
1632215290000|2021-09-21 09:08:10|137.93|135.73|137.93|135.73|137.93|135.73|137.9|135.7|0
1632215300000|2021-09-21 09:08:20|138|135.8|137.9|135.7|138|135.8|137.9|135.7|0
1632215310000|2021-09-21 09:08:30|137.97|135.77|137.93|135.73|137.97|135.77|137.93|135.73|0
1632215320000|2021-09-21 09:08:40|137.86|135.66|138.07|135.87|138.07|135.87|137.86|135.66|0
1632215330000|2021-09-21 09:08:50|138|135.8|138|135.8|138|135.8|138|135.8|0
1632215340000|2021-09-21 09:09:00|137.93|135.73|137.93|135.73|138|135.8|137.93|135.73|0
1632215350000|2021-09-21 09:09:10|137.97|135.77|138.07|135.87|138.07|135.87|137.97|135.77|0
1632215360000|2021-09-21 09:09:20|138|135.8|138|135.8|138|135.8|137.93|135.73|0
1632215370000|2021-09-21 09:09:30|138.07|135.87|138.13|135.93|138.13|135.93|138.07|135.87|0
1632215380000|2021-09-21 09:09:40|138.07|135.87|138.13|135.93|138.13|135.93|138.07|135.87|0
1632215400000|2021-09-21 09:10:00|138.1|135.9|138.07|135.87|138.1|135.9|138.07|135.87|0
1632215410000|2021-09-21 09:10:10|138.03|135.83|138.07|135.87|138.07|135.87|138.03|135.83|0
1632215420000|2021-09-21 09:10:20|138|135.8|137.93|135.73|138|135.8|137.93|135.73|0
1632215430000|2021-09-21 09:10:30|137.86|135.66|137.86|135.66|137.86|135.66|137.86|135.66|0
1632215440000|2021-09-21 09:10:40|137.83|135.63|137.86|135.66|137.86|135.66|137.8|135.6|0
1632215460000|2021-09-21 09:11:00|137.93|135.73|137.9|135.7|137.93|135.73|137.83|135.63|0
1632215470000|2021-09-21 09:11:10|137.86|135.66|138.07|135.87|138.07|135.87|137.86|135.66|0
1632215480000|2021-09-21 09:11:20|138.13|135.93|138.13|135.93|138.13|135.93|138.07|135.87|0
1632215490000|2021-09-21 09:11:30|138.07|135.87|138.07|135.87|138.1|135.9|138.07|135.87|0
1632215500000|2021-09-21 09:11:40|138.03|135.83|138.07|135.87|138.07|135.87|138.03|135.83|0
1632215510000|2021-09-21 09:11:50|138.03|135.83|138.07|135.87|138.07|135.87|138.03|135.83|0
1632215520000|2021-09-21 09:12:00|138.13|135.93|138.13|135.93|138.13|135.93|138.13|135.93|0
1632215530000|2021-09-21 09:12:10|138.07|135.87|138.13|135.93|138.13|135.93|138.07|135.87|0
1632215540000|2021-09-21 09:12:20|138.07|135.87|138.07|135.87|138.07|135.87|138.07|135.87|0
1632215550000|2021-09-21 09:12:30|138|135.8|138.07|135.87|138.13|135.93|138|135.8|0
1632215560000|2021-09-21 09:12:40|138.1|135.9|138.07|135.87|138.1|135.9|138.07|135.87|0
1632215580000|2021-09-21 09:13:00|138.03|135.83|138|135.8|138.03|135.83|138|135.8|0
1632215600000|2021-09-21 09:13:20|137.93|135.73|138.03|135.83|138.03|135.83|137.93|135.73|0
1632215610000|2021-09-21 09:13:30|138|135.8|138.07|135.87|138.07|135.87|138|135.8|0
1632215620000|2021-09-21 09:13:40|138.03|135.83|138|135.8|138.03|135.83|138|135.8|0
1632215630000|2021-09-21 09:13:50|137.93|135.73|137.93|135.73|137.93|135.73|137.93|135.73|0
1632215640000|2021-09-21 09:14:00|138|135.8|137.93|135.73|138|135.8|137.93|135.73|0
1632215660000|2021-09-21 09:14:20|138|135.8|137.86|135.66|138|135.8|137.86|135.66|0
1632215670000|2021-09-21 09:14:30|137.93|135.73|137.86|135.66|137.93|135.73|137.86|135.66|0
1632215680000|2021-09-21 09:14:40|137.79|135.59|137.79|135.59|137.79|135.59|137.79|135.59|0
1632215690000|2021-09-21 09:14:50|137.86|135.66|138|135.8|138|135.8|137.86|135.66|0
1632215700000|2021-09-21 09:15:00|137.96|135.76|138|135.8|138|135.8|137.96|135.76|0
1632215710000|2021-09-21 09:15:10|137.93|135.73|137.93|135.73|137.93|135.73|137.93|135.73|0
1632215720000|2021-09-21 09:15:20|137.86|135.66|137.93|135.73|137.93|135.73|137.86|135.66|0
1632215730000|2021-09-21 09:15:30|138.06|135.86|138.06|135.86|138.06|135.86|138.06|135.86|0
1632215740000|2021-09-21 09:15:40|138.03|135.83|138.2|136|138.2|136|138.03|135.83|0
1632215760000|2021-09-21 09:16:00|138.06|135.86|138.2|136|138.2|136|138.06|135.86|0
1632215770000|2021-09-21 09:16:10|138.27|136.07|138.27|136.07|138.33|136.13|138.27|136.07|0
1632215780000|2021-09-21 09:16:20|138.4|136.2|138.54|136.34|138.54|136.34|138.4|136.2|0
1632215790000|2021-09-21 09:16:30|138.47|136.27|138.33|136.13|138.47|136.27|138.3|136.1|0
1632215800000|2021-09-21 09:16:40|138.37|136.17|138.4|136.2|138.47|136.27|138.37|136.17|0
1632215810000|2021-09-21 09:16:50|138.33|136.13|138.27|136.07|138.33|136.13|138.27|136.07|0
1632215820000|2021-09-21 09:17:00|138.33|136.13|138.27|136.07|138.33|136.13|138.27|136.07|0
1632215830000|2021-09-21 09:17:10|138.4|136.2|138.4|136.2|138.4|136.2|138.4|136.2|0
1632215840000|2021-09-21 09:17:20|138.44|136.24|138.44|136.24|138.44|136.24|138.44|136.24|0
1632215850000|2021-09-21 09:17:30|138.61|136.41|138.51|136.31|138.61|136.41|138.47|136.27|0
1632215860000|2021-09-21 09:17:40|138.54|136.34|138.61|136.41|138.61|136.41|138.54|136.34|0
1632215870000|2021-09-21 09:17:50|138.54|136.34|138.61|136.41|138.61|136.41|138.54|136.34|0
1632215880000|2021-09-21 09:18:00|138.74|136.54|138.61|136.41|138.81|136.61|138.61|136.41|0
1632215890000|2021-09-21 09:18:10|138.57|136.37|138.61|136.41|138.64|136.44|138.57|136.37|0
1632215900000|2021-09-21 09:18:20|138.57|136.37|138.61|136.41|138.61|136.41|138.57|136.37|0
1632215910000|2021-09-21 09:18:30|138.57|136.37|138.61|136.41|138.61|136.41|138.57|136.37|0
1632215920000|2021-09-21 09:18:40|138.67|136.47|138.61|136.41|138.67|136.47|138.61|136.41|0
1632215930000|2021-09-21 09:18:50|138.54|136.34|138.57|136.37|138.6|136.4|138.54|136.34|0
1632215940000|2021-09-21 09:19:00|138.54|136.34|138.54|136.34|138.54|136.34|138.54|136.34|0
1632215950000|2021-09-21 09:19:10|138.47|136.27|138.4|136.2|138.47|136.27|138.4|136.2|0
1632215960000|2021-09-21 09:19:20|138.33|136.13|138.33|136.13|138.33|136.13|138.33|136.13|0
1632215970000|2021-09-21 09:19:30|138.4|136.2|138.47|136.27|138.47|136.27|138.4|136.2|0
1632215980000|2021-09-21 09:19:40|138.54|136.34|138.54|136.34|138.54|136.34|138.54|136.34|0
1632215990000|2021-09-21 09:19:50|138.5|136.3|138.54|136.34|138.54|136.34|138.5|136.3|0
1632216000000|2021-09-21 09:20:00|138.57|136.37|138.54|136.34|138.57|136.37|138.47|136.27|0
1632216010000|2021-09-21 09:20:10|138.5|136.3|138.47|136.27|138.54|136.34|138.47|136.27|0
1632216020000|2021-09-21 09:20:20|138.4|136.2|138.4|136.2|138.4|136.2|138.4|136.2|0
1632216040000|2021-09-21 09:20:40|138.47|136.27|138.47|136.27|138.47|136.27|138.47|136.27|0
1632216050000|2021-09-21 09:20:50|138.5|136.3|138.5|136.3|138.5|136.3|138.47|136.27|0
1632216060000|2021-09-21 09:21:00|138.6|136.4|138.67|136.47|138.67|136.47|138.6|136.4|0
1632216070000|2021-09-21 09:21:10|138.6|136.4|138.57|136.37|138.6|136.4|138.57|136.37|0
1632216080000|2021-09-21 09:21:20|138.6|136.4|138.67|136.47|138.67|136.47|138.6|136.4|0
1632216090000|2021-09-21 09:21:30|138.74|136.54|139.22|137.02|139.22|137.02|138.74|136.54|0
1632216100000|2021-09-21 09:21:40|139.28|137.08|139.01|136.81|139.28|137.08|139.01|136.81|0
1632216110000|2021-09-21 09:21:50|139.12|136.92|139.15|136.95|139.15|136.95|139.08|136.88|0
1632216120000|2021-09-21 09:22:00|139.08|136.88|139.15|136.95|139.15|136.95|139.01|136.81|0
1632216130000|2021-09-21 09:22:10|139.08|136.88|139.01|136.81|139.08|136.88|138.94|136.74|0
1632216140000|2021-09-21 09:22:20|138.94|136.74|139.05|136.85|139.08|136.88|138.94|136.74|0
1632216150000|2021-09-21 09:22:30|139.08|136.88|139.15|136.95|139.15|136.95|139.08|136.88|0
1632216160000|2021-09-21 09:22:40|139.08|136.88|139.08|136.88|139.08|136.88|139.08|136.88|0
1632216170000|2021-09-21 09:22:50|139.11|136.91|139.15|136.95|139.15|136.95|139.08|136.88|0
1632216180000|2021-09-21 09:23:00|139.08|136.88|139.05|136.85|139.08|136.88|139.05|136.85|0
1632216190000|2021-09-21 09:23:10|139.01|136.81|139.01|136.81|139.05|136.85|139.01|136.81|0
1632216200000|2021-09-21 09:23:20|139.05|136.85|139.01|136.81|139.05|136.85|139.01|136.81|0
1632216210000|2021-09-21 09:23:30|139.08|136.88|139.08|136.88|139.08|136.88|139.08|136.88|0
1632216220000|2021-09-21 09:23:40|139.05|136.85|139.01|136.81|139.05|136.85|139.01|136.81|0
1632216230000|2021-09-21 09:23:50|138.98|136.78|138.94|136.74|138.98|136.78|138.94|136.74|0
1632216260000|2021-09-21 09:24:20|139.01|136.81|138.87|136.67|139.01|136.81|138.87|136.67|0
1632216270000|2021-09-21 09:24:30|138.91|136.71|138.87|136.67|138.91|136.71|138.87|136.67|0
1632216280000|2021-09-21 09:24:40|138.94|136.74|138.94|136.74|138.94|136.74|138.94|136.74|0
1632216300000|2021-09-21 09:25:00|139.08|136.88|139.01|136.81|139.08|136.88|139.01|136.81|0
1632216310000|2021-09-21 09:25:10|138.94|136.74|138.87|136.67|138.94|136.74|138.87|136.67|0
1632216320000|2021-09-21 09:25:20|138.81|136.61|138.81|136.61|138.81|136.61|138.74|136.54|0
1632216330000|2021-09-21 09:25:30|138.74|136.54|138.74|136.54|138.74|136.54|138.74|136.54|0
1632216340000|2021-09-21 09:25:40|138.81|136.61|138.94|136.74|138.94|136.74|138.81|136.61|0
1632216350000|2021-09-21 09:25:50|138.91|136.71|138.91|136.71|138.94|136.74|138.91|136.71|0
1632216360000|2021-09-21 09:26:00|138.81|136.61|138.77|136.57|138.81|136.61|138.74|136.54|0
1632216370000|2021-09-21 09:26:10|138.81|136.61|138.74|136.54|138.81|136.61|138.7|136.5|0
1632216380000|2021-09-21 09:26:20|138.7|136.5|138.74|136.54|138.74|136.54|138.7|136.5|0
1632216390000|2021-09-21 09:26:30|138.81|136.61|138.81|136.61|138.81|136.61|138.81|136.61|0
1632216400000|2021-09-21 09:26:40|138.87|136.67|138.87|136.67|138.91|136.71|138.87|136.67|0
1632216410000|2021-09-21 09:26:50|138.8|136.6|138.8|136.6|138.8|136.6|138.8|136.6|0
1632216420000|2021-09-21 09:27:00|138.67|136.47|138.74|136.54|138.74|136.54|138.67|136.47|0
1632216430000|2021-09-21 09:27:10|138.04|135.84|138.04|135.84|138.04|135.84|137.97|135.77|0
1632216440000|2021-09-21 09:27:20|137.97|135.77|137.94|135.74|137.97|135.77|137.94|135.74|0
1632216450000|2021-09-21 09:27:30|138.04|135.84|138.04|135.84|138.1|135.9|138.04|135.84|0
1632216460000|2021-09-21 09:27:40|137.97|135.77|139.93|137.73|139.93|137.73|137.83|135.63|0
1632216470000|2021-09-21 09:27:50|139.9|137.7|141.89|139.69|141.96|139.76|139.9|137.7|0
1632216480000|2021-09-21 09:28:00|141.96|139.76|141.89|139.69|141.96|139.76|141.89|139.69|0
1632216490000|2021-09-21 09:28:10|141.96|139.76|141.83|139.63|141.96|139.76|141.83|139.63|0
1632216500000|2021-09-21 09:28:20|141.89|139.69|141.86|139.66|141.89|139.69|141.86|139.66|0
1632216510000|2021-09-21 09:28:30|141.83|139.63|140.81|138.61|141.83|139.63|140.78|138.58|0
1632216520000|2021-09-21 09:28:40|140.84|138.64|139.73|137.53|140.84|138.64|139.73|137.53|0
1632216530000|2021-09-21 09:28:50|139.79|137.59|139.79|137.59|139.79|137.59|139.79|137.59|0
1632216540000|2021-09-21 09:29:00|139.76|137.56|139.79|137.59|139.79|137.59|139.76|137.56|0
1632216550000|2021-09-21 09:29:10|139.93|137.73|139.93|137.73|139.93|137.73|139.86|137.66|0
1632216560000|2021-09-21 09:29:20|139.79|137.59|139.79|137.59|139.79|137.59|139.79|137.59|0
1632216570000|2021-09-21 09:29:30|139.86|137.66|139.86|137.66|139.86|137.66|139.86|137.66|0
1632216580000|2021-09-21 09:29:40|139.93|137.73|139.93|137.73|139.93|137.73|139.93|137.73|0
1632216590000|2021-09-21 09:29:50|139.86|137.66|139.93|137.73|139.93|137.73|139.86|137.66|0
1632216600000|2021-09-21 09:30:00|139.9|137.7|139.79|137.59|139.9|137.7|139.79|137.59|0
1632216610000|2021-09-21 09:30:10|139.69|137.49|139.66|137.46|139.72|137.52|139.66|137.46|0
1632216620000|2021-09-21 09:30:20|139.59|137.39|139.59|137.39|139.59|137.39|139.59|137.39|0
1632216630000|2021-09-21 09:30:30|139.66|137.46|139.66|137.46|139.66|137.46|139.66|137.46|0
1632216640000|2021-09-21 09:30:40|139.59|137.39|139.66|137.46|139.66|137.46|139.59|137.39|0
1632216650000|2021-09-21 09:30:50|139.62|137.42|139.59|137.39|139.62|137.42|139.52|137.32|0
1632216660000|2021-09-21 09:31:00|139.52|137.32|139.52|137.32|139.59|137.39|139.52|137.32|0
1632216670000|2021-09-21 09:31:10|139.59|137.39|139.52|137.32|139.59|137.39|139.52|137.32|0
1632216680000|2021-09-21 09:31:20|139.49|137.29|139.59|137.39|139.59|137.39|139.49|137.29|0
1632216690000|2021-09-21 09:31:30|139.52|137.32|139.52|137.32|139.59|137.39|139.52|137.32|0
1632216700000|2021-09-21 09:31:40|139.45|137.25|139.45|137.25|139.45|137.25|139.45|137.25|0
1632216710000|2021-09-21 09:31:50|139.38|137.18|139.38|137.18|139.38|137.18|139.38|137.18|0
1632216720000|2021-09-21 09:32:00|139.42|137.22|139.45|137.25|139.45|137.25|139.38|137.18|0
1632216730000|2021-09-21 09:32:10|139.38|137.18|139.38|137.18|139.42|137.22|139.38|137.18|0
1632216740000|2021-09-21 09:32:20|139.32|137.12|139.32|137.12|139.32|137.12|139.32|137.12|0
1632216750000|2021-09-21 09:32:30|139.28|137.08|139.28|137.08|139.28|137.08|139.28|137.08|0
1632216760000|2021-09-21 09:32:40|139.25|137.05|139.32|137.12|139.32|137.12|139.25|137.05|0
1632216770000|2021-09-21 09:32:50|139.38|137.18|139.42|137.22|139.42|137.22|139.38|137.18|0
1632216780000|2021-09-21 09:33:00|139.45|137.25|139.38|137.18|139.45|137.25|139.38|137.18|0
1632216790000|2021-09-21 09:33:10|139.32|137.12|139.32|137.12|139.32|137.12|139.32|137.12|0
1632216800000|2021-09-21 09:33:20|139.38|137.18|139.38|137.18|139.38|137.18|139.38|137.18|0
1632216810000|2021-09-21 09:33:30|139.35|137.15|139.35|137.15|139.38|137.18|139.35|137.15|0
1632216820000|2021-09-21 09:33:40|139.38|137.18|139.45|137.25|139.45|137.25|139.38|137.18|0
1632216830000|2021-09-21 09:33:50|139.38|137.18|139.42|137.22|139.42|137.22|139.38|137.18|0
1632216840000|2021-09-21 09:34:00|139.38|137.18|139.38|137.18|139.38|137.18|139.35|137.15|0
1632216860000|2021-09-21 09:34:20|139.35|137.15|139.31|137.11|139.38|137.18|139.31|137.11|0
1632216870000|2021-09-21 09:34:30|139.25|137.05|139.25|137.05|139.25|137.05|139.25|137.05|0
1632216880000|2021-09-21 09:34:40|139.21|137.01|139.21|137.01|139.21|137.01|139.21|137.01|0
1632216890000|2021-09-21 09:34:50|139.25|137.05|139.25|137.05|139.25|137.05|139.25|137.05|0
1632216900000|2021-09-21 09:35:00|139.31|137.11|139.18|136.98|139.31|137.11|139.18|136.98|0
1632216910000|2021-09-21 09:35:10|139.11|136.91|139.11|136.91|139.11|136.91|139.11|136.91|0
1632216920000|2021-09-21 09:35:20|139.18|136.98|139.18|136.98|139.18|136.98|139.18|136.98|0
1632216940000|2021-09-21 09:35:40|139.15|136.95|139.15|136.95|139.15|136.95|139.15|136.95|0
1632216950000|2021-09-21 09:35:50|139.11|136.91|139.21|137.01|139.25|137.05|139.11|136.91|0
1632216960000|2021-09-21 09:36:00|139.18|136.98|139.25|137.05|139.25|137.05|139.18|136.98|0
1632216980000|2021-09-21 09:36:20|139.31|137.11|139.31|137.11|139.31|137.11|139.31|137.11|0
1632217000000|2021-09-21 09:36:40|139.25|137.05|139.25|137.05|139.25|137.05|139.25|137.05|0
1632217010000|2021-09-21 09:36:50|139.31|137.11|139.31|137.11|139.31|137.11|139.31|137.11|0
1632217020000|2021-09-21 09:37:00|139.28|137.08|139.31|137.11|139.38|137.18|139.28|137.08|0
1632217030000|2021-09-21 09:37:10|139.35|137.15|139.35|137.15|139.35|137.15|139.35|137.15|0
1632217040000|2021-09-21 09:37:20|139.38|137.18|139.31|137.11|139.38|137.18|139.31|137.11|0
1632217060000|2021-09-21 09:37:40|139.25|137.05|139.25|137.05|139.25|137.05|139.25|137.05|0
1632217070000|2021-09-21 09:37:50|139.31|137.11|139.31|137.11|139.31|137.11|139.31|137.11|0
1632217080000|2021-09-21 09:38:00|139.25|137.05|139.18|136.98|139.25|137.05|139.18|136.98|0
1632217090000|2021-09-21 09:38:10|139.25|137.05|139.21|137.01|139.25|137.05|139.21|137.01|0
1632217100000|2021-09-21 09:38:20|139.18|136.98|139.25|137.05|139.25|137.05|139.18|136.98|0
1632217110000|2021-09-21 09:38:30|139.18|136.98|139.25|137.05|139.25|137.05|139.18|136.98|0
1632217120000|2021-09-21 09:38:40|139.11|136.91|138.97|136.77|139.11|136.91|138.97|136.77|0
1632217130000|2021-09-21 09:38:50|139.01|136.81|139.04|136.84|139.04|136.84|139.01|136.81|0
1632217140000|2021-09-21 09:39:00|138.97|136.77|139.04|136.84|139.11|136.91|138.97|136.77|0
1632217150000|2021-09-21 09:39:10|139.11|136.91|139.11|136.91|139.11|136.91|139.11|136.91|0
1632217160000|2021-09-21 09:39:20|139.08|136.88|139.04|136.84|139.08|136.88|139.04|136.84|0
1632217170000|2021-09-21 09:39:30|139.11|136.91|139.18|136.98|139.18|136.98|139.11|136.91|0
1632217180000|2021-09-21 09:39:40|139.38|137.18|139.24|137.04|139.38|137.18|139.24|137.04|0
1632217190000|2021-09-21 09:39:50|139.31|137.11|139.28|137.08|139.31|137.11|139.28|137.08|0
1632217200000|2021-09-21 09:40:00|139.24|137.04|139.28|137.08|139.31|137.11|139.24|137.04|0
1632217210000|2021-09-21 09:40:10|139.35|137.15|139.18|136.98|139.35|137.15|139.18|136.98|0
1632217220000|2021-09-21 09:40:20|139.11|136.91|139.14|136.94|139.18|136.98|139.11|136.91|0
1632217230000|2021-09-21 09:40:30|139.11|136.91|139.04|136.84|139.11|136.91|139.04|136.84|0
1632217240000|2021-09-21 09:40:40|139.01|136.81|139.04|136.84|139.04|136.84|139.01|136.81|0
1632217250000|2021-09-21 09:40:50|139.11|136.91|139.11|136.91|139.11|136.91|139.04|136.84|0
1632217260000|2021-09-21 09:41:00|139.04|136.84|139.04|136.84|139.08|136.88|139.04|136.84|0
1632217270000|2021-09-21 09:41:10|139.11|136.91|139.11|136.91|139.18|136.98|139.11|136.91|0
1632217280000|2021-09-21 09:41:20|139.04|136.84|138.77|136.57|139.04|136.84|138.77|136.57|0
1632217290000|2021-09-21 09:41:30|138.7|136.5|138.7|136.5|138.77|136.57|138.7|136.5|0
1632217300000|2021-09-21 09:41:40|138.77|136.57|138.8|136.6|138.8|136.6|138.77|136.57|0
1632217310000|2021-09-21 09:41:50|138.77|136.57|138.74|136.54|138.77|136.57|138.74|136.54|0
1632217320000|2021-09-21 09:42:00|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1632217330000|2021-09-21 09:42:10|138.74|136.54|138.7|136.5|138.74|136.54|138.7|136.5|0
1632217340000|2021-09-21 09:42:20|138.63|136.43|138.7|136.5|138.7|136.5|138.63|136.43|0
1632217350000|2021-09-21 09:42:30|138.67|136.47|138.63|136.43|138.67|136.47|138.63|136.43|0
1632217370000|2021-09-21 09:42:50|138.7|136.5|138.7|136.5|138.7|136.5|138.7|136.5|0
1632217390000|2021-09-21 09:43:10|138.63|136.43|138.7|136.5|138.7|136.5|138.63|136.43|0
1632217400000|2021-09-21 09:43:20|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1632217410000|2021-09-21 09:43:30|138.74|136.54|138.7|136.5|138.77|136.57|138.7|136.5|0
1632217420000|2021-09-21 09:43:40|138.77|136.57|138.84|136.64|138.84|136.64|138.77|136.57|0
1632217430000|2021-09-21 09:43:50|138.8|136.6|138.8|136.6|138.8|136.6|138.8|136.6|0
1632217440000|2021-09-21 09:44:00|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1632217460000|2021-09-21 09:44:20|138.84|136.64|138.84|136.64|138.84|136.64|138.84|136.64|0
1632217470000|2021-09-21 09:44:30|138.77|136.57|138.74|136.54|138.77|136.57|138.74|136.54|0
1632217480000|2021-09-21 09:44:40|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1632217490000|2021-09-21 09:44:50|138.7|136.5|138.84|136.64|138.84|136.64|138.7|136.5|0
1632217500000|2021-09-21 09:45:00|138.8|136.6|138.84|136.64|138.84|136.64|138.8|136.6|0
1632217510000|2021-09-21 09:45:10|138.7|136.5|138.7|136.5|138.7|136.5|138.67|136.47|0
1632217520000|2021-09-21 09:45:20|138.63|136.43|138.63|136.43|138.67|136.47|138.63|136.43|0
1632217530000|2021-09-21 09:45:30|138.7|136.5|138.7|136.5|138.7|136.5|138.7|136.5|0
1632217540000|2021-09-21 09:45:40|138.73|136.53|138.73|136.53|138.73|136.53|138.73|136.53|0
1632217550000|2021-09-21 09:45:50|138.77|136.57|138.77|136.57|138.83|136.63|138.77|136.57|0
1632217560000|2021-09-21 09:46:00|138.83|136.63|138.83|136.63|138.83|136.63|138.83|136.63|0
1632217570000|2021-09-21 09:46:10|138.8|136.6|138.8|136.6|138.8|136.6|138.8|136.6|0
1632217580000|2021-09-21 09:46:20|138.83|136.63|138.83|136.63|138.83|136.63|138.77|136.57|0
1632217600000|2021-09-21 09:46:40|138.87|136.67|138.83|136.63|138.87|136.67|138.83|136.63|0
1632217610000|2021-09-21 09:46:50|138.77|136.57|138.83|136.63|138.83|136.63|138.77|136.57|0
1632217630000|2021-09-21 09:47:10|138.77|136.57|138.83|136.63|138.83|136.63|138.77|136.57|0
1632217640000|2021-09-21 09:47:20|138.8|136.6|138.77|136.57|138.8|136.6|138.77|136.57|0
1632217650000|2021-09-21 09:47:30|138.7|136.5|138.7|136.5|138.7|136.5|138.7|136.5|0
1632217660000|2021-09-21 09:47:40|138.63|136.43|138.63|136.43|138.63|136.43|138.63|136.43|0
1632217670000|2021-09-21 09:47:50|138.7|136.5|138.77|136.57|138.77|136.57|138.7|136.5|0
1632217680000|2021-09-21 09:48:00|138.7|136.5|138.7|136.5|138.7|136.5|138.7|136.5|0
1632217690000|2021-09-21 09:48:10|138.67|136.47|138.7|136.5|138.7|136.5|138.67|136.47|0
1632217700000|2021-09-21 09:48:20|138.63|136.43|138.63|136.43|138.63|136.43|138.63|136.43|0
1632217710000|2021-09-21 09:48:30|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1632217720000|2021-09-21 09:48:40|138.7|136.5|138.7|136.5|138.7|136.5|138.7|136.5|0
1632217740000|2021-09-21 09:49:00|138.63|136.43|138.7|136.5|138.73|136.53|138.63|136.43|0
1632217750000|2021-09-21 09:49:10|138.67|136.47|138.67|136.47|138.7|136.5|138.67|136.47|0
1632217760000|2021-09-21 09:49:20|138.63|136.43|138.7|136.5|138.7|136.5|138.63|136.43|0
1632217800000|2021-09-21 09:50:00|138.63|136.43|138.63|136.43|138.63|136.43|138.63|136.43|0
1632217820000|2021-09-21 09:50:20|138.56|136.36|138.56|136.36|138.56|136.36|138.56|136.36|0
1632217830000|2021-09-21 09:50:30|138.49|136.29|138.49|136.29|138.49|136.29|138.43|136.23|0
1632217840000|2021-09-21 09:50:40|138.46|136.26|138.43|136.23|138.49|136.29|138.43|136.23|0
1632217850000|2021-09-21 09:50:50|138.49|136.29|138.46|136.26|138.49|136.29|138.43|136.23|0
1632217860000|2021-09-21 09:51:00|138.43|136.23|138.33|136.13|138.43|136.23|138.33|136.13|0
1632217870000|2021-09-21 09:51:10|138.36|136.16|138.36|136.16|138.36|136.16|138.36|136.16|0
1632217880000|2021-09-21 09:51:20|138.33|136.13|138.29|136.09|138.33|136.13|138.29|136.09|0
1632217900000|2021-09-21 09:51:40|138.33|136.13|138.36|136.16|138.36|136.16|138.33|136.13|0
1632217910000|2021-09-21 09:51:50|138.29|136.09|138.29|136.09|138.29|136.09|138.29|136.09|0
1632217920000|2021-09-21 09:52:00|138.22|136.02|138.22|136.02|138.22|136.02|138.22|136.02|0
1632217930000|2021-09-21 09:52:10|138.16|135.96|138.26|136.06|138.26|136.06|138.16|135.96|0
1632217940000|2021-09-21 09:52:20|138.29|136.09|138.22|136.02|138.29|136.09|138.22|136.02|0
1632217950000|2021-09-21 09:52:30|138.29|136.09|138.29|136.09|138.29|136.09|138.29|136.09|0
1632217970000|2021-09-21 09:52:50|138.22|136.02|138.29|136.09|138.29|136.09|138.22|136.02|0
1632217980000|2021-09-21 09:53:00|138.26|136.06|138.26|136.06|138.26|136.06|138.26|136.06|0
1632217990000|2021-09-21 09:53:10|138.29|136.09|138.22|136.02|138.29|136.09|138.22|136.02|0
1632218020000|2021-09-21 09:53:40|138.29|136.09|138.22|136.02|138.29|136.09|138.22|136.02|0
1632218030000|2021-09-21 09:53:50|138.26|136.06|138.29|136.09|138.29|136.09|138.22|136.02|0
1632218040000|2021-09-21 09:54:00|138.36|136.16|138.43|136.23|138.43|136.23|138.36|136.16|0
1632218050000|2021-09-21 09:54:10|138.36|136.16|138.36|136.16|138.36|136.16|138.36|136.16|0
1632218060000|2021-09-21 09:54:20|138.43|136.23|138.43|136.23|138.43|136.23|138.39|136.19|0
1632218070000|2021-09-21 09:54:30|138.49|136.29|138.63|136.43|138.63|136.43|138.49|136.29|0
1632218080000|2021-09-21 09:54:40|138.7|136.5|138.7|136.5|138.7|136.5|138.7|136.5|0
1632218100000|2021-09-21 09:55:00|138.76|136.56|138.73|136.53|138.76|136.56|138.73|136.53|0
1632218110000|2021-09-21 09:55:10|138.7|136.5|138.7|136.5|138.76|136.56|138.7|136.5|0
1632218120000|2021-09-21 09:55:20|138.63|136.43|138.63|136.43|138.63|136.43|138.63|136.43|0
1632218130000|2021-09-21 09:55:30|138.69|136.49|138.69|136.49|138.69|136.49|138.69|136.49|0
1632218150000|2021-09-21 09:55:50|138.63|136.43|138.63|136.43|138.66|136.46|138.63|136.43|0
1632218160000|2021-09-21 09:56:00|138.69|136.49|138.69|136.49|138.69|136.49|138.69|136.49|0
1632218180000|2021-09-21 09:56:20|138.56|136.36|138.59|136.39|138.59|136.39|138.56|136.36|0
1632218190000|2021-09-21 09:56:30|138.56|136.36|138.66|136.46|138.66|136.46|138.56|136.36|0
1632218200000|2021-09-21 09:56:40|138.69|136.49|138.69|136.49|138.69|136.49|138.69|136.49|0
1632218210000|2021-09-21 09:56:50|138.73|136.53|138.76|136.56|138.76|136.56|138.73|136.53|0
1632218230000|2021-09-21 09:57:10|138.63|136.43|138.69|136.49|138.69|136.49|138.63|136.43|0
1632218250000|2021-09-21 09:57:30|138.63|136.43|138.69|136.49|138.69|136.49|138.63|136.43|0
1632218260000|2021-09-21 09:57:40|138.63|136.43|138.63|136.43|138.63|136.43|138.63|136.43|0
1632218270000|2021-09-21 09:57:50|138.69|136.49|138.73|136.53|138.73|136.53|138.69|136.49|0
1632218280000|2021-09-21 09:58:00|138.76|136.56|138.76|136.56|138.76|136.56|138.76|136.56|0
1632218290000|2021-09-21 09:58:10|138.73|136.53|138.69|136.49|138.73|136.53|138.69|136.49|0
1632218300000|2021-09-21 09:58:20|138.76|136.56|138.76|136.56|138.76|136.56|138.76|136.56|0
1632218320000|2021-09-21 09:58:40|138.83|136.63|138.9|136.7|138.9|136.7|138.83|136.63|0
1632218330000|2021-09-21 09:58:50|138.83|136.63|138.83|136.63|138.9|136.7|138.83|136.63|0
1632218340000|2021-09-21 09:59:00|138.86|136.66|138.83|136.63|138.9|136.7|138.83|136.63|0
1632218360000|2021-09-21 09:59:20|138.76|136.56|138.83|136.63|138.83|136.63|138.76|136.56|0
1632218370000|2021-09-21 09:59:30|138.76|136.56|138.76|136.56|138.76|136.56|138.76|136.56|0
1632218380000|2021-09-21 09:59:40|138.69|136.49|138.69|136.49|138.69|136.49|138.69|136.49|0
1632218390000|2021-09-21 09:59:50|138.9|136.7|138.9|136.7|138.9|136.7|138.9|136.7|0
1632218400000|2021-09-21 10:00:00|138.76|136.56|138.73|136.53|138.83|136.63|138.69|136.49|0
1632218410000|2021-09-21 10:00:10|138.69|136.49|138.69|136.49|138.69|136.49|138.69|136.49|0
1632218420000|2021-09-21 10:00:20|138.62|136.42|138.62|136.42|138.62|136.42|138.62|136.42|0
1632218430000|2021-09-21 10:00:30|138.69|136.49|138.76|136.56|138.76|136.56|138.62|136.42|0
1632218450000|2021-09-21 10:00:50|138.73|136.53|138.76|136.56|138.76|136.56|138.69|136.49|0
1632218460000|2021-09-21 10:01:00|138.73|136.53|138.62|136.42|138.76|136.56|138.62|136.42|0
1632218480000|2021-09-21 10:01:20|138.69|136.49|138.62|136.42|138.69|136.49|138.62|136.42|0
1632218490000|2021-09-21 10:01:30|138.66|136.46|138.66|136.46|138.66|136.46|138.66|136.46|0
1632218500000|2021-09-21 10:01:40|138.69|136.49|138.62|136.42|138.69|136.49|138.62|136.42|0
1632218510000|2021-09-21 10:01:50|138.66|136.46|138.62|136.42|138.66|136.46|138.62|136.42|0
1632218520000|2021-09-21 10:02:00|138.69|136.49|138.69|136.49|138.69|136.49|138.69|136.49|0
1632218530000|2021-09-21 10:02:10|138.62|136.42|138.62|136.42|138.69|136.49|138.62|136.42|0
1632218540000|2021-09-21 10:02:20|138.56|136.36|138.59|136.39|138.59|136.39|138.56|136.36|0
1632218550000|2021-09-21 10:02:30|138.56|136.36|138.42|136.22|138.56|136.36|138.42|136.22|0
1632218560000|2021-09-21 10:02:40|138.35|136.15|138.49|136.29|138.49|136.29|138.35|136.15|0
1632218570000|2021-09-21 10:02:50|138.42|136.22|138.42|136.22|138.42|136.22|138.42|136.22|0
1632218590000|2021-09-21 10:03:10|138.49|136.29|138.56|136.36|138.62|136.42|138.49|136.29|0
1632218600000|2021-09-21 10:03:20|138.49|136.29|138.49|136.29|138.49|136.29|138.49|136.29|0
1632218620000|2021-09-21 10:03:40|138.56|136.36|138.56|136.36|138.59|136.39|138.56|136.36|0
1632218640000|2021-09-21 10:04:00|138.62|136.42|138.49|136.29|138.62|136.42|138.49|136.29|0
1632218650000|2021-09-21 10:04:10|138.42|136.22|138.42|136.22|138.42|136.22|138.42|136.22|0
1632218660000|2021-09-21 10:04:20|138.49|136.29|138.56|136.36|138.56|136.36|138.49|136.29|0
1632218670000|2021-09-21 10:04:30|138.52|136.32|138.56|136.36|138.56|136.36|138.52|136.32|0
1632218690000|2021-09-21 10:04:50|139.25|137.05|139.19|136.99|139.25|137.05|139.19|136.99|0
1632218700000|2021-09-21 10:05:00|139.25|137.05|139.19|136.99|139.25|137.05|139.19|136.99|0
1632218710000|2021-09-21 10:05:10|139.25|137.05|139.22|137.02|139.25|137.05|139.22|137.02|0
1632218720000|2021-09-21 10:05:20|139.25|137.05|139.25|137.05|139.25|137.05|139.25|137.05|0
1632218730000|2021-09-21 10:05:30|138.24|136.04|138.24|136.04|138.24|136.04|138.24|136.04|0
1632218750000|2021-09-21 10:05:50|138.17|135.97|138.17|135.97|138.17|135.97|138.17|135.97|0
1632218760000|2021-09-21 10:06:00|138.24|136.04|138.24|136.04|138.24|136.04|138.24|136.04|0
1632218770000|2021-09-21 10:06:10|138.17|135.97|138.17|135.97|138.17|135.97|138.17|135.97|0
1632218780000|2021-09-21 10:06:20|138.21|136.01|138.21|136.01|138.21|136.01|138.21|136.01|0
1632218790000|2021-09-21 10:06:30|138.17|135.97|138.17|135.97|138.17|135.97|138.17|135.97|0
1632218800000|2021-09-21 10:06:40|138.11|135.91|138.11|135.91|138.11|135.91|138.11|135.91|0
1632218810000|2021-09-21 10:06:50|138.07|135.87|138.11|135.91|138.11|135.91|138.07|135.87|0
1632218820000|2021-09-21 10:07:00|138.17|135.97|138.11|135.91|138.17|135.97|138.11|135.91|0
1632218840000|2021-09-21 10:07:20|138.04|135.84|138.11|135.91|138.11|135.91|138.04|135.84|0
1632218850000|2021-09-21 10:07:30|138.14|135.94|138.1|135.9|138.14|135.94|138.1|135.9|0
1632218860000|2021-09-21 10:07:40|138.17|135.97|138.31|136.11|138.38|136.18|138.17|135.97|0
1632218870000|2021-09-21 10:07:50|138.41|136.21|138.44|136.24|138.44|136.24|138.41|136.21|0
1632218880000|2021-09-21 10:08:00|138.51|136.31|138.51|136.31|138.51|136.31|138.51|136.31|0
1632218900000|2021-09-21 10:08:20|138.58|136.38|138.58|136.38|138.58|136.38|138.58|136.38|0
1632218910000|2021-09-21 10:08:30|138.61|136.41|138.61|136.41|138.61|136.41|138.61|136.41|0
1632218920000|2021-09-21 10:08:40|138.65|136.45|138.78|136.58|138.78|136.58|138.61|136.41|0
1632218930000|2021-09-21 10:08:50|138.71|136.51|138.75|136.55|138.78|136.58|138.71|136.51|0
1632218940000|2021-09-21 10:09:00|138.78|136.58|138.78|136.58|138.78|136.58|138.78|136.58|0
1632218950000|2021-09-21 10:09:10|138.71|136.51|138.71|136.51|138.71|136.51|138.71|136.51|0
1632218960000|2021-09-21 10:09:20|138.75|136.55|138.78|136.58|138.78|136.58|138.75|136.55|0
1632219030000|2021-09-21 10:10:30|138.58|136.38|138.64|136.44|138.64|136.44|138.58|136.38|0
1632219040000|2021-09-21 10:10:40|138.61|136.41|138.58|136.38|138.61|136.41|138.58|136.38|0
1632219050000|2021-09-21 10:10:50|138.64|136.44|138.71|136.51|138.71|136.51|138.64|136.44|0
1632219060000|2021-09-21 10:11:00|138.68|136.48|138.64|136.44|138.68|136.48|138.64|136.44|0
1632219080000|2021-09-21 10:11:20|138.71|136.51|138.71|136.51|138.71|136.51|138.71|136.51|0
1632219090000|2021-09-21 10:11:30|138.64|136.44|138.78|136.58|138.78|136.58|138.64|136.44|0
1632219100000|2021-09-21 10:11:40|138.85|136.65|138.85|136.65|138.85|136.65|138.85|136.65|0
1632219110000|2021-09-21 10:11:50|138.78|136.58|138.78|136.58|138.78|136.58|138.78|136.58|0
1632219120000|2021-09-21 10:12:00|138.85|136.65|138.78|136.58|138.85|136.65|138.78|136.58|0
1632219130000|2021-09-21 10:12:10|138.98|136.78|138.98|136.78|138.98|136.78|138.98|136.78|0
1632219140000|2021-09-21 10:12:20|139.05|136.85|139.19|136.99|139.19|136.99|139.05|136.85|0
1632219150000|2021-09-21 10:12:30|139.12|136.92|139.05|136.85|139.12|136.92|139.05|136.85|0
1632219160000|2021-09-21 10:12:40|138.98|136.78|138.98|136.78|138.98|136.78|138.98|136.78|0
1632219170000|2021-09-21 10:12:50|139.05|136.85|139.12|136.92|139.12|136.92|139.05|136.85|0
1632219180000|2021-09-21 10:13:00|139.19|136.99|139.12|136.92|139.19|136.99|139.12|136.92|0
1632219190000|2021-09-21 10:13:10|139.19|136.99|139.19|136.99|139.19|136.99|139.19|136.99|0
1632219200000|2021-09-21 10:13:20|139.12|136.92|139.25|137.05|139.25|137.05|139.12|136.92|0
1632219210000|2021-09-21 10:13:30|139.29|137.09|139.29|137.09|139.29|137.09|139.29|137.09|0
1632219220000|2021-09-21 10:13:40|139.32|137.12|139.39|137.19|139.39|137.19|139.32|137.12|0
1632219230000|2021-09-21 10:13:50|139.32|137.12|139.39|137.19|139.39|137.19|139.32|137.12|0
1632219240000|2021-09-21 10:14:00|139.36|137.16|139.39|137.19|139.39|137.19|139.36|137.16|0
1632219250000|2021-09-21 10:14:10|139.42|137.22|139.39|137.19|139.42|137.22|139.39|137.19|0
1632219260000|2021-09-21 10:14:20|139.46|137.26|139.46|137.26|139.46|137.26|139.46|137.26|0
1632219270000|2021-09-21 10:14:30|139.39|137.19|139.52|137.32|139.52|137.32|139.39|137.19|0
1632219300000|2021-09-21 10:15:00|139.49|137.29|139.52|137.32|139.52|137.32|139.46|137.26|0
1632219310000|2021-09-21 10:15:10|139.46|137.26|139.49|137.29|139.49|137.29|139.46|137.26|0
1632219320000|2021-09-21 10:15:20|139.46|137.26|139.46|137.26|139.52|137.32|139.46|137.26|0
1632219330000|2021-09-21 10:15:30|139.42|137.22|139.42|137.22|139.46|137.26|139.42|137.22|0
1632219340000|2021-09-21 10:15:40|139.39|137.19|139.32|137.12|139.39|137.19|139.32|137.12|0
1632219350000|2021-09-21 10:15:50|139.25|137.05|139.25|137.05|139.25|137.05|139.18|136.98|0
1632219360000|2021-09-21 10:16:00|139.18|136.98|139.18|136.98|139.18|136.98|139.18|136.98|0
1632219370000|2021-09-21 10:16:10|139.12|136.92|139.32|137.12|139.32|137.12|139.12|136.92|0
1632219380000|2021-09-21 10:16:20|139.39|137.19|139.46|137.26|139.46|137.26|139.32|137.12|0
1632219390000|2021-09-21 10:16:30|139.42|137.22|139.46|137.26|139.46|137.26|139.39|137.19|0
1632219400000|2021-09-21 10:16:40|139.42|137.22|139.32|137.12|139.46|137.26|139.32|137.12|0
1632219410000|2021-09-21 10:16:50|139.39|137.19|139.39|137.19|139.39|137.19|139.39|137.19|0
1632219430000|2021-09-21 10:17:10|139.32|137.12|139.12|136.92|139.32|137.12|139.12|136.92|0
1632219450000|2021-09-21 10:17:30|139.18|136.98|139.18|136.98|139.18|136.98|139.18|136.98|0
1632219460000|2021-09-21 10:17:40|139.25|137.05|139.25|137.05|139.25|137.05|139.25|137.05|0
1632219470000|2021-09-21 10:17:50|139.32|137.12|139.25|137.05|139.32|137.12|139.25|137.05|0
1632219480000|2021-09-21 10:18:00|139.39|137.19|139.42|137.22|139.42|137.22|139.39|137.19|0
1632219490000|2021-09-21 10:18:10|139.39|137.19|139.39|137.19|139.39|137.19|139.32|137.12|0
1632219510000|2021-09-21 10:18:30|139.32|137.12|139.32|137.12|139.35|137.15|139.32|137.12|0
1632219520000|2021-09-21 10:18:40|139.25|137.05|139.29|137.09|139.29|137.09|139.25|137.05|0
1632219530000|2021-09-21 10:18:50|139.32|137.12|139.25|137.05|139.32|137.12|139.25|137.05|0
1632219540000|2021-09-21 10:19:00|139.18|136.98|139.18|136.98|139.18|136.98|139.18|136.98|0
1632219550000|2021-09-21 10:19:10|139.11|136.91|139.11|136.91|139.18|136.98|139.11|136.91|0
1632219560000|2021-09-21 10:19:20|139.18|136.98|139.18|136.98|139.18|136.98|139.18|136.98|0
1632219570000|2021-09-21 10:19:30|139.11|136.91|139.11|136.91|139.15|136.95|139.11|136.91|0
1632219590000|2021-09-21 10:19:50|139.18|136.98|139.11|136.91|139.18|136.98|139.11|136.91|0
1632219600000|2021-09-21 10:20:00|139.18|136.98|139.18|136.98|139.18|136.98|139.18|136.98|0
1632219610000|2021-09-21 10:20:10|139.11|136.91|139.11|136.91|139.11|136.91|139.11|136.91|0
1632219620000|2021-09-21 10:20:20|139.05|136.85|139.25|137.05|139.25|137.05|139.05|136.85|0
1632219630000|2021-09-21 10:20:30|139.18|136.98|139.25|137.05|139.25|137.05|139.18|136.98|0
1632219640000|2021-09-21 10:20:40|139.18|136.98|139.11|136.91|139.18|136.98|139.11|136.91|0
1632219650000|2021-09-21 10:20:50|139.05|136.85|139.05|136.85|139.05|136.85|139.05|136.85|0
1632219670000|2021-09-21 10:21:10|138.98|136.78|138.98|136.78|138.98|136.78|138.98|136.78|0
1632219680000|2021-09-21 10:21:20|139.05|136.85|139.05|136.85|139.05|136.85|139.01|136.81|0
1632219700000|2021-09-21 10:21:40|139.01|136.81|138.91|136.71|139.01|136.81|138.91|136.71|0
1632219710000|2021-09-21 10:21:50|138.98|136.78|138.98|136.78|138.98|136.78|138.98|136.78|0
1632219720000|2021-09-21 10:22:00|139.05|136.85|138.98|136.78|139.05|136.85|138.98|136.78|0
1632219730000|2021-09-21 10:22:10|138.91|136.71|138.84|136.64|138.91|136.71|138.84|136.64|0
1632219750000|2021-09-21 10:22:30|138.91|136.71|138.91|136.71|138.91|136.71|138.91|136.71|0
1632219760000|2021-09-21 10:22:40|138.84|136.64|138.84|136.64|138.84|136.64|138.84|136.64|0
1632219780000|2021-09-21 10:23:00|138.81|136.61|138.77|136.57|138.81|136.61|138.77|136.57|0
1632219790000|2021-09-21 10:23:10|138.71|136.51|138.77|136.57|138.77|136.57|138.71|136.51|0
1632219800000|2021-09-21 10:23:20|138.71|136.51|138.71|136.51|138.77|136.57|138.71|136.51|0
1632219810000|2021-09-21 10:23:30|138.74|136.54|138.71|136.51|138.77|136.57|138.71|136.51|0
1632219820000|2021-09-21 10:23:40|138.64|136.44|138.71|136.51|138.71|136.51|138.64|136.44|0
1632219830000|2021-09-21 10:23:50|138.77|136.57|138.74|136.54|138.77|136.57|138.74|136.54|0
1632219840000|2021-09-21 10:24:00|138.71|136.51|138.77|136.57|138.77|136.57|138.71|136.51|0
1632219850000|2021-09-21 10:24:10|138.74|136.54|138.71|136.51|138.74|136.54|138.71|136.51|0
1632219870000|2021-09-21 10:24:30|138.7|136.5|138.7|136.5|138.7|136.5|138.7|136.5|0
1632219900000|2021-09-21 10:25:00|138.74|136.54|138.7|136.5|138.74|136.54|138.7|136.5|0
1632219910000|2021-09-21 10:25:10|138.64|136.44|138.64|136.44|138.64|136.44|138.64|136.44|0
1632219920000|2021-09-21 10:25:20|138.7|136.5|138.7|136.5|138.77|136.57|138.7|136.5|0
1632219930000|2021-09-21 10:25:30|138.64|136.44|138.64|136.44|138.64|136.44|138.64|136.44|0
1632219940000|2021-09-21 10:25:40|138.7|136.5|138.7|136.5|138.7|136.5|138.7|136.5|0
1632219950000|2021-09-21 10:25:50|138.67|136.47|138.7|136.5|138.7|136.5|138.67|136.47|0
1632219960000|2021-09-21 10:26:00|138.67|136.47|138.64|136.44|138.67|136.47|138.64|136.44|0
1632219970000|2021-09-21 10:26:10|138.67|136.47|138.7|136.5|138.7|136.5|138.64|136.44|0
1632219980000|2021-09-21 10:26:20|138.67|136.47|138.64|136.44|138.67|136.47|138.64|136.44|0
1632219990000|2021-09-21 10:26:30|138.7|136.5|138.7|136.5|138.7|136.5|138.7|136.5|0
1632220020000|2021-09-21 10:27:00|138.74|136.54|138.74|136.54|138.74|136.54|138.74|136.54|0
1632220030000|2021-09-21 10:27:10|138.7|136.5|138.57|136.37|138.7|136.5|138.57|136.37|0
1632220040000|2021-09-21 10:27:20|138.64|136.44|138.6|136.4|138.64|136.44|138.6|136.4|0
1632220050000|2021-09-21 10:27:30|138.64|136.44|138.64|136.44|138.64|136.44|138.64|136.44|0
1632220060000|2021-09-21 10:27:40|138.7|136.5|138.64|136.44|138.7|136.5|138.64|136.44|0
1632220070000|2021-09-21 10:27:50|138.67|136.47|138.74|136.54|138.74|136.54|138.67|136.47|0
1632220080000|2021-09-21 10:28:00|138.77|136.57|138.84|136.64|138.84|136.64|138.77|136.57|0
1632220090000|2021-09-21 10:28:10|138.77|136.57|138.84|136.64|138.84|136.64|138.77|136.57|0
1632220100000|2021-09-21 10:28:20|138.91|136.71|138.84|136.64|138.91|136.71|138.84|136.64|0
1632220150000|2021-09-21 10:29:10|138.77|136.57|138.91|136.71|138.91|136.71|138.77|136.57|0
1632220160000|2021-09-21 10:29:20|138.84|136.64|138.84|136.64|138.84|136.64|138.84|136.64|0
1632220190000|2021-09-21 10:29:50|138.87|136.67|138.91|136.71|138.91|136.71|138.87|136.67|0
1632220200000|2021-09-21 10:30:00|138.97|136.77|138.97|136.77|138.97|136.77|138.97|136.77|0
1632220210000|2021-09-21 10:30:10|139.04|136.84|139.18|136.98|139.18|136.98|139.04|136.84|0
1632220220000|2021-09-21 10:30:20|139.11|136.91|139.11|136.91|139.11|136.91|139.11|136.91|0
1632220230000|2021-09-21 10:30:30|139.04|136.84|139.04|136.84|139.04|136.84|139.04|136.84|0
1632220240000|2021-09-21 10:30:40|138.97|136.77|138.97|136.77|138.97|136.77|138.94|136.74|0
1632220250000|2021-09-21 10:30:50|139.04|136.84|139.11|136.91|139.11|136.91|139.04|136.84|0
1632220260000|2021-09-21 10:31:00|139.04|136.84|139.18|136.98|139.18|136.98|139.04|136.84|0
1632220270000|2021-09-21 10:31:10|139.11|136.91|138.97|136.77|139.11|136.91|138.97|136.77|0
1632220280000|2021-09-21 10:31:20|138.9|136.7|138.9|136.7|138.9|136.7|138.9|136.7|0
1632220300000|2021-09-21 10:31:40|138.97|136.77|138.97|136.77|138.97|136.77|138.97|136.77|0
1632220310000|2021-09-21 10:31:50|139.04|136.84|138.97|136.77|139.04|136.84|138.97|136.77|0
1632220330000|2021-09-21 10:32:10|139.04|136.84|139.04|136.84|139.04|136.84|139.04|136.84|0
1632220350000|2021-09-21 10:32:30|139.11|136.91|139.11|136.91|139.11|136.91|139.11|136.91|0
1632220360000|2021-09-21 10:32:40|139.04|136.84|139.04|136.84|139.04|136.84|138.97|136.77|0
1632220380000|2021-09-21 10:33:00|139.11|136.91|139.11|136.91|139.11|136.91|139.11|136.91|0
1632220400000|2021-09-21 10:33:20|139.24|137.04|139.24|137.04|139.24|137.04|139.24|137.04|0
1632220420000|2021-09-21 10:33:40|139.31|137.11|139.31|137.11|139.31|137.11|139.31|137.11|0
1632220430000|2021-09-21 10:33:50|139.38|137.18|139.41|137.21|139.41|137.21|139.38|137.18|0
1632220440000|2021-09-21 10:34:00|139.45|137.25|139.45|137.25|139.45|137.25|139.45|137.25|0
1632220450000|2021-09-21 10:34:10|139.38|137.18|139.45|137.25|139.45|137.25|139.38|137.18|0
1632220460000|2021-09-21 10:34:20|139.41|137.21|139.38|137.18|139.41|137.21|139.38|137.18|0
1632220470000|2021-09-21 10:34:30|139.51|137.31|139.69|137.49|139.69|137.49|139.51|137.31|0
1632220480000|2021-09-21 10:34:40|139.55|137.35|139.45|137.25|139.55|137.35|139.45|137.25|0
1632220500000|2021-09-21 10:35:00|139.38|137.18|139.38|137.18|139.38|137.18|139.38|137.18|0
1632220510000|2021-09-21 10:35:10|139.31|137.11|139.24|137.04|139.31|137.11|139.24|137.04|0
1632220520000|2021-09-21 10:35:20|139.17|136.97|139.11|136.91|139.17|136.97|139.11|136.91|0
1632220530000|2021-09-21 10:35:30|139.17|136.97|139.17|136.97|139.17|136.97|139.11|136.91|0
1632220540000|2021-09-21 10:35:40|139.07|136.87|139.11|136.91|139.11|136.91|139.07|136.87|0
1632220560000|2021-09-21 10:36:00|139.04|136.84|139.11|136.91|139.11|136.91|139.04|136.84|0
1632220570000|2021-09-21 10:36:10|139.17|136.97|139.17|136.97|139.17|136.97|139.17|136.97|0
1632220580000|2021-09-21 10:36:20|139.11|136.91|139.11|136.91|139.11|136.91|139.11|136.91|0
1632220600000|2021-09-21 10:36:40|139.04|136.84|139.04|136.84|139.04|136.84|139.04|136.84|0
1632220610000|2021-09-21 10:36:50|139.11|136.91|139.17|136.97|139.17|136.97|139.11|136.91|0
1632220630000|2021-09-21 10:37:10|139.11|136.91|139.14|136.94|139.14|136.94|139.11|136.91|0
1632220640000|2021-09-21 10:37:20|139.11|136.91|139.04|136.84|139.11|136.91|139.04|136.84|0
1632220660000|2021-09-21 10:37:40|139.07|136.87|139.07|136.87|139.07|136.87|139.07|136.87|0
1632220670000|2021-09-21 10:37:50|139.11|136.91|139.11|136.91|139.11|136.91|139.07|136.87|0
1632220680000|2021-09-21 10:38:00|139.17|136.97|139.11|136.91|139.17|136.97|139.11|136.91|0
1632220700000|2021-09-21 10:38:20|139.1|136.9|139.1|136.9|139.1|136.9|139.1|136.9|0
1632220710000|2021-09-21 10:38:30|139.04|136.84|139.07|136.87|139.07|136.87|139.04|136.84|0
1632220720000|2021-09-21 10:38:40|139.1|136.9|139.04|136.84|139.1|136.9|139.04|136.84|0
1632220730000|2021-09-21 10:38:50|139.07|136.87|139.04|136.84|139.07|136.87|139.04|136.84|0
1632220740000|2021-09-21 10:39:00|139.07|136.87|139.07|136.87|139.07|136.87|139.07|136.87|0
1632220750000|2021-09-21 10:39:10|139.1|136.9|139.1|136.9|139.1|136.9|139.1|136.9|0
1632220760000|2021-09-21 10:39:20|139.17|136.97|139.24|137.04|139.24|137.04|139.17|136.97|0
1632220770000|2021-09-21 10:39:30|139.31|137.11|139.31|137.11|139.31|137.11|139.31|137.11|0
1632220780000|2021-09-21 10:39:40|139.24|137.04|139.24|137.04|139.24|137.04|139.24|137.04|0
1632220800000|2021-09-21 10:40:00|139.28|137.08|139.28|137.08|139.28|137.08|139.28|137.08|0
1632220810000|2021-09-21 10:40:10|139.31|137.11|139.31|137.11|139.31|137.11|139.31|137.11|0
1632220820000|2021-09-21 10:40:20|139.34|137.14|139.31|137.11|139.34|137.14|139.31|137.11|0
1632220830000|2021-09-21 10:40:30|139.38|137.18|139.38|137.18|139.38|137.18|139.38|137.18|0
1632220840000|2021-09-21 10:40:40|139.31|137.11|139.31|137.11|139.31|137.11|139.31|137.11|0
1632220870000|2021-09-21 10:41:10|139.24|137.04|139.24|137.04|139.24|137.04|139.24|137.04|0
1632220880000|2021-09-21 10:41:20|139.31|137.11|139.31|137.11|139.31|137.11|139.31|137.11|0
1632220890000|2021-09-21 10:41:30|139.27|137.07|139.24|137.04|139.27|137.07|139.24|137.04|0
1632220900000|2021-09-21 10:41:40|139.31|137.11|139.31|137.11|139.31|137.11|139.31|137.11|0
1632220910000|2021-09-21 10:41:50|139.24|137.04|139.24|137.04|139.24|137.04|139.24|137.04|0
1632220930000|2021-09-21 10:42:10|139.17|136.97|139.17|136.97|139.17|136.97|139.17|136.97|0
1632220940000|2021-09-21 10:42:20|139.24|137.04|139.24|137.04|139.24|137.04|139.24|137.04|0
1632220950000|2021-09-21 10:42:30|139.31|137.11|139.37|137.17|139.37|137.17|139.31|137.11|0
1632220960000|2021-09-21 10:42:40|139.44|137.24|139.31|137.11|139.44|137.24|139.31|137.11|0
1632220970000|2021-09-21 10:42:50|139.37|137.17|139.37|137.17|139.37|137.17|139.31|137.11|0
1632220980000|2021-09-21 10:43:00|139.44|137.24|139.44|137.24|139.44|137.24|139.44|137.24|0
1632220990000|2021-09-21 10:43:10|139.41|137.21|139.37|137.17|139.41|137.21|139.37|137.17|0
1632221000000|2021-09-21 10:43:20|139.44|137.24|139.44|137.24|139.51|137.31|139.44|137.24|0
1632221010000|2021-09-21 10:43:30|139.37|137.17|139.24|137.04|139.37|137.17|139.24|137.04|0
1632221020000|2021-09-21 10:43:40|139.17|136.97|139.17|136.97|139.17|136.97|139.17|136.97|0
1632221030000|2021-09-21 10:43:50|139.1|136.9|139.1|136.9|139.1|136.9|139.1|136.9|0
1632221040000|2021-09-21 10:44:00|139.24|137.04|139.24|137.04|139.24|137.04|139.24|137.04|0
1632221070000|2021-09-21 10:44:30|139.31|137.11|139.31|137.11|139.31|137.11|139.31|137.11|0
1632221080000|2021-09-21 10:44:40|139.37|137.17|139.51|137.31|139.51|137.31|139.37|137.17|0
1632221100000|2021-09-21 10:45:00|139.44|137.24|139.44|137.24|139.44|137.24|139.44|137.24|0
1632221110000|2021-09-21 10:45:10|139.51|137.31|139.65|137.45|139.65|137.45|139.51|137.31|0
1632221120000|2021-09-21 10:45:20|139.58|137.38|139.58|137.38|139.58|137.38|139.58|137.38|0
1632221130000|2021-09-21 10:45:30|139.51|137.31|139.51|137.31|139.51|137.31|139.51|137.31|0
1632221150000|2021-09-21 10:45:50|139.44|137.24|139.51|137.31|139.51|137.31|139.37|137.17|0
1632221160000|2021-09-21 10:46:00|139.44|137.24|139.44|137.24|139.51|137.31|139.44|137.24|0
1632221180000|2021-09-21 10:46:20|139.51|137.31|139.44|137.24|139.51|137.31|139.44|137.24|0
1632221200000|2021-09-21 10:46:40|139.51|137.31|139.44|137.24|139.51|137.31|139.44|137.24|0
1632221220000|2021-09-21 10:47:00|139.51|137.31|139.51|137.31|139.51|137.31|139.51|137.31|0
1632221230000|2021-09-21 10:47:10|139.48|137.28|139.48|137.28|139.48|137.28|139.48|137.28|0
1632221240000|2021-09-21 10:47:20|139.44|137.24|139.51|137.31|139.51|137.31|139.44|137.24|0
1632221250000|2021-09-21 10:47:30|139.44|137.24|139.44|137.24|139.44|137.24|139.44|137.24|0
1632221260000|2021-09-21 10:47:40|139.37|137.17|139.44|137.24|139.44|137.24|139.37|137.17|0
1632221270000|2021-09-21 10:47:50|139.41|137.21|139.3|137.1|139.41|137.21|139.3|137.1|0
1632221280000|2021-09-21 10:48:00|139.37|137.17|139.44|137.24|139.51|137.31|139.37|137.17|0
1632221290000|2021-09-21 10:48:10|139.51|137.31|139.51|137.31|139.51|137.31|139.51|137.31|0
1632221300000|2021-09-21 10:48:20|139.48|137.28|139.44|137.24|139.51|137.31|139.44|137.24|0
1632221340000|2021-09-21 10:49:00|139.51|137.31|139.51|137.31|139.51|137.31|139.51|137.31|0
1632221350000|2021-09-21 10:49:10|139.44|137.24|139.44|137.24|139.44|137.24|139.44|137.24|0
1632221410000|2021-09-21 10:50:10|139.51|137.31|139.51|137.31|139.51|137.31|139.51|137.31|0
1632221460000|2021-09-21 10:51:00|139.37|137.17|139.17|136.97|139.37|137.17|139.17|136.97|0
1632221470000|2021-09-21 10:51:10|139.23|137.03|139.1|136.9|139.23|137.03|139.1|136.9|0
1632221490000|2021-09-21 10:51:30|139.17|136.97|139.13|136.93|139.17|136.97|139.13|136.93|0
1632221500000|2021-09-21 10:51:40|139.1|136.9|139.07|136.87|139.1|136.9|139.03|136.83|0
1632221510000|2021-09-21 10:51:50|139.1|136.9|139|136.8|139.1|136.9|139|136.8|0
1632221520000|2021-09-21 10:52:00|138.96|136.76|138.96|136.76|138.96|136.76|138.93|136.73|0
1632221530000|2021-09-21 10:52:10|138.89|136.69|139.03|136.83|139.03|136.83|138.89|136.69|0
1632221550000|2021-09-21 10:52:30|139.1|136.9|139.1|136.9|139.1|136.9|139.1|136.9|0
1632221560000|2021-09-21 10:52:40|139.03|136.83|139.03|136.83|139.03|136.83|139.03|136.83|0
1632221570000|2021-09-21 10:52:50|139.1|136.9|139.1|136.9|139.1|136.9|139.1|136.9|0
1632221600000|2021-09-21 10:53:20|139.17|136.97|139.17|136.97|139.17|136.97|139.17|136.97|0
1632221620000|2021-09-21 10:53:40|139.23|137.03|139.23|137.03|139.23|137.03|139.17|136.97|0
1632221640000|2021-09-21 10:54:00|139.17|136.97|139.23|137.03|139.23|137.03|139.17|136.97|0
1632221660000|2021-09-21 10:54:20|139.1|136.9|139.1|136.9|139.1|136.9|139.1|136.9|0
1632221670000|2021-09-21 10:54:30|139.17|136.97|139.1|136.9|139.17|136.97|139.1|136.9|0
1632221680000|2021-09-21 10:54:40|139.03|136.83|139.03|136.83|139.03|136.83|139.03|136.83|0
1632221700000|2021-09-21 10:55:00|139.1|136.9|139.1|136.9|139.1|136.9|139.1|136.9|0
1632221750000|2021-09-21 10:55:50|139.03|136.83|139.03|136.83|139.03|136.83|139.03|136.83|0
1632221760000|2021-09-21 10:56:00|139.1|136.9|139.1|136.9|139.1|136.9|139.1|136.9|0
1632221810000|2021-09-21 10:56:50|139.03|136.83|139.1|136.9|139.1|136.9|139.03|136.83|0
1632221860000|2021-09-21 10:57:40|139.03|136.83|139.03|136.83|139.03|136.83|139.03|136.83|0
1632221870000|2021-09-21 10:57:50|139.1|136.9|139.1|136.9|139.1|136.9|139.1|136.9|0
1632221890000|2021-09-21 10:58:10|138.96|136.76|138.96|136.76|138.96|136.76|138.96|136.76|0
1632221900000|2021-09-21 10:58:20|139.03|136.83|139.03|136.83|139.03|136.83|139.03|136.83|0
1632221910000|2021-09-21 10:58:30|138.96|136.76|138.96|136.76|138.96|136.76|138.96|136.76|0
1632221920000|2021-09-21 10:58:40|139.03|136.83|139.03|136.83|139.03|136.83|139.03|136.83|0
1632221960000|2021-09-21 10:59:20|138.96|136.76|138.96|136.76|138.96|136.76|138.96|136.76|0
1632222000000|2021-09-21 11:00:00|138.89|136.69|138.89|136.69|138.89|136.69|138.89|136.69|0
1632222050000|2021-09-21 11:00:50|138.96|136.76|139.09|136.89|139.09|136.89|138.96|136.76|0
1632222060000|2021-09-21 11:01:00|139.03|136.83|139.09|136.89|139.09|136.89|139.03|136.83|0
1632222070000|2021-09-21 11:01:10|139.03|136.83|139.03|136.83|139.03|136.83|139.03|136.83|0
1632222090000|2021-09-21 11:01:30|139.09|136.89|139.09|136.89|139.09|136.89|139.09|136.89|0
1632222100000|2021-09-21 11:01:40|139.23|137.03|139.23|137.03|139.23|137.03|139.23|137.03|0
1632222150000|2021-09-21 11:02:30|139.5|137.3|139.5|137.3|139.5|137.3|139.5|137.3|0
1632222160000|2021-09-21 11:02:40|139.57|137.37|139.64|137.44|139.64|137.44|139.43|137.23|0
1632222170000|2021-09-21 11:02:50|139.5|137.3|139.36|137.16|139.5|137.3|139.36|137.16|0
1632222180000|2021-09-21 11:03:00|139.3|137.1|139.3|137.1|139.3|137.1|139.3|137.1|0
1632222190000|2021-09-21 11:03:10|139.23|137.03|139.23|137.03|139.23|137.03|139.23|137.03|0
1632222200000|2021-09-21 11:03:20|139.16|136.96|139.16|136.96|139.16|136.96|139.16|136.96|0
1632222220000|2021-09-21 11:03:40|139.06|136.86|139.09|136.89|139.09|136.89|139.06|136.86|0
1632222230000|2021-09-21 11:03:50|139.06|136.86|139.02|136.82|139.06|136.86|139.02|136.82|0
1632222250000|2021-09-21 11:04:10|139.09|136.89|139.09|136.89|139.09|136.89|139.02|136.82|0
1632222270000|2021-09-21 11:04:30|139.16|136.96|139.16|136.96|139.16|136.96|139.16|136.96|0
1632222300000|2021-09-21 11:05:00|139.09|136.89|139.09|136.89|139.09|136.89|139.09|136.89|0
1632222320000|2021-09-21 11:05:20|139.16|136.96|139.16|136.96|139.16|136.96|139.16|136.96|0
1632222330000|2021-09-21 11:05:30|139.23|137.03|139.23|137.03|139.23|137.03|139.23|137.03|0
1632222340000|2021-09-21 11:05:40|139.16|136.96|139.16|136.96|139.16|136.96|139.13|136.93|0
1632222360000|2021-09-21 11:06:00|139.09|136.89|139.09|136.89|139.09|136.89|139.09|136.89|0
1632222390000|2021-09-21 11:06:30|139.16|136.96|139.16|136.96|139.16|136.96|139.16|136.96|0
1632222400000|2021-09-21 11:06:40|139.23|137.03|139.23|137.03|139.23|137.03|139.23|137.03|0
1632222410000|2021-09-21 11:06:50|139.29|137.09|139.29|137.09|139.29|137.09|139.29|137.09|0
1632222420000|2021-09-21 11:07:00|139.36|137.16|139.36|137.16|139.36|137.16|139.36|137.16|0
1632222430000|2021-09-21 11:07:10|139.43|137.23|139.36|137.16|139.43|137.23|139.36|137.16|0
1632222450000|2021-09-21 11:07:30|139.43|137.23|139.43|137.23|139.5|137.3|139.43|137.23|0
1632222460000|2021-09-21 11:07:40|139.5|137.3|139.5|137.3|139.5|137.3|139.43|137.23|0
1632222470000|2021-09-21 11:07:50|139.43|137.23|139.43|137.23|139.43|137.23|139.43|137.23|0
1632222480000|2021-09-21 11:08:00|139.5|137.3|139.63|137.43|139.63|137.43|139.5|137.3|0
1632222490000|2021-09-21 11:08:10|139.57|137.37|139.57|137.37|139.57|137.37|139.57|137.37|0
1632222510000|2021-09-21 11:08:30|139.63|137.43|139.57|137.37|139.63|137.43|139.57|137.37|0
1632222520000|2021-09-21 11:08:40|139.63|137.43|139.63|137.43|139.63|137.43|139.63|137.43|0
1632222540000|2021-09-21 11:09:00|139.7|137.5|139.7|137.5|139.7|137.5|139.7|137.5|0
1632222550000|2021-09-21 11:09:10|139.63|137.43|139.57|137.37|139.63|137.43|139.57|137.37|0
1632222560000|2021-09-21 11:09:20|139.5|137.3|139.57|137.37|139.57|137.37|139.5|137.3|0
1632222570000|2021-09-21 11:09:30|139.53|137.33|139.57|137.37|139.57|137.37|139.53|137.33|0
1632222580000|2021-09-21 11:09:40|139.63|137.43|139.63|137.43|139.63|137.43|139.63|137.43|0
1632222610000|2021-09-21 11:10:10|139.7|137.5|139.84|137.64|139.84|137.64|139.7|137.5|0
1632222620000|2021-09-21 11:10:20|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1632222630000|2021-09-21 11:10:30|139.7|137.5|139.63|137.43|139.7|137.5|139.63|137.43|0
1632222640000|2021-09-21 11:10:40|139.56|137.36|139.5|137.3|139.56|137.36|139.5|137.3|0
1632222650000|2021-09-21 11:10:50|139.43|137.23|139.5|137.3|139.5|137.3|139.43|137.23|0
1632222660000|2021-09-21 11:11:00|139.43|137.23|139.5|137.3|139.5|137.3|139.43|137.23|0
1632222670000|2021-09-21 11:11:10|139.56|137.36|139.56|137.36|139.56|137.36|139.5|137.3|0
1632222680000|2021-09-21 11:11:20|139.53|137.33|139.5|137.3|139.53|137.33|139.5|137.3|0
1632222690000|2021-09-21 11:11:30|139.56|137.36|139.63|137.43|139.63|137.43|139.56|137.36|0
1632222710000|2021-09-21 11:11:50|139.67|137.47|139.7|137.5|139.7|137.5|139.63|137.43|0
1632222720000|2021-09-21 11:12:00|139.63|137.43|139.7|137.5|139.7|137.5|139.63|137.43|0
1632222730000|2021-09-21 11:12:10|139.63|137.43|139.63|137.43|139.63|137.43|139.63|137.43|0
1632222740000|2021-09-21 11:12:20|139.7|137.5|139.7|137.5|139.7|137.5|139.7|137.5|0
1632222750000|2021-09-21 11:12:30|139.77|137.57|139.8|137.6|139.8|137.6|139.77|137.57|0
1632222760000|2021-09-21 11:12:40|139.84|137.64|139.84|137.64|139.84|137.64|139.84|137.64|0
1632222770000|2021-09-21 11:12:50|139.9|137.7|139.84|137.64|139.9|137.7|139.84|137.64|0
1632222780000|2021-09-21 11:13:00|139.77|137.57|139.84|137.64|139.84|137.64|139.77|137.57|0
1632222790000|2021-09-21 11:13:10|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1632222800000|2021-09-21 11:13:20|139.8|137.6|139.77|137.57|139.8|137.6|139.77|137.57|0
1632222810000|2021-09-21 11:13:30|139.7|137.5|139.77|137.57|139.77|137.57|139.7|137.5|0
1632222820000|2021-09-21 11:13:40|139.7|137.5|139.7|137.5|139.7|137.5|139.7|137.5|0
1632222830000|2021-09-21 11:13:50|139.77|137.57|139.9|137.7|139.9|137.7|139.77|137.57|0
1632222840000|2021-09-21 11:14:00|139.84|137.64|139.77|137.57|139.84|137.64|139.77|137.57|0
1632222850000|2021-09-21 11:14:10|139.8|137.6|139.84|137.64|139.84|137.64|139.8|137.6|0
1632222860000|2021-09-21 11:14:20|139.8|137.6|139.9|137.7|139.9|137.7|139.8|137.6|0
1632222880000|2021-09-21 11:14:40|139.97|137.77|139.9|137.7|139.97|137.77|139.9|137.7|0
1632222890000|2021-09-21 11:14:50|139.84|137.64|139.9|137.7|139.9|137.7|139.84|137.64|0
1632222900000|2021-09-21 11:15:00|139.84|137.64|139.84|137.64|139.94|137.74|139.84|137.64|0
1632222910000|2021-09-21 11:15:10|139.8|137.6|139.7|137.5|139.8|137.6|139.7|137.5|0
1632222930000|2021-09-21 11:15:30|139.77|137.57|139.7|137.5|139.77|137.57|139.7|137.5|0
1632222940000|2021-09-21 11:15:40|139.87|137.67|139.83|137.63|139.9|137.7|139.83|137.63|0
1632222950000|2021-09-21 11:15:50|139.87|137.67|139.9|137.7|139.9|137.7|139.87|137.67|0
1632222960000|2021-09-21 11:16:00|139.97|137.77|139.87|137.67|139.97|137.77|139.87|137.67|0
1632222970000|2021-09-21 11:16:10|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1632222990000|2021-09-21 11:16:30|139.97|137.77|139.9|137.7|139.97|137.77|139.9|137.7|0
1632223000000|2021-09-21 11:16:40|139.77|137.57|139.7|137.5|139.77|137.57|139.7|137.5|0
1632223010000|2021-09-21 11:16:50|139.63|137.43|139.67|137.47|139.67|137.47|139.63|137.43|0
1632223020000|2021-09-21 11:17:00|139.77|137.57|139.77|137.57|139.83|137.63|139.77|137.57|0
1632223030000|2021-09-21 11:17:10|139.7|137.5|139.77|137.57|139.83|137.63|139.7|137.5|0
1632223050000|2021-09-21 11:17:30|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1632223060000|2021-09-21 11:17:40|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1632223070000|2021-09-21 11:17:50|139.7|137.5|139.7|137.5|139.7|137.5|139.7|137.5|0
1632223080000|2021-09-21 11:18:00|139.77|137.57|139.63|137.43|139.77|137.57|139.63|137.43|0
1632223090000|2021-09-21 11:18:10|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1632223100000|2021-09-21 11:18:20|139.7|137.5|139.83|137.63|139.83|137.63|139.7|137.5|0
1632223110000|2021-09-21 11:18:30|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1632223140000|2021-09-21 11:19:00|139.7|137.5|139.77|137.57|139.77|137.57|139.7|137.5|0
1632223170000|2021-09-21 11:19:30|139.76|137.56|139.7|137.5|139.76|137.56|139.7|137.5|0
1632223180000|2021-09-21 11:19:40|139.63|137.43|139.76|137.56|139.76|137.56|139.63|137.43|0
1632223210000|2021-09-21 11:20:10|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1632223230000|2021-09-21 11:20:30|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1632223260000|2021-09-21 11:21:00|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1632223290000|2021-09-21 11:21:30|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1632223310000|2021-09-21 11:21:50|139.97|137.77|139.97|137.77|139.97|137.77|139.9|137.7|0
1632223320000|2021-09-21 11:22:00|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1632223330000|2021-09-21 11:22:10|139.97|137.77|139.9|137.7|139.97|137.77|139.9|137.7|0
1632223340000|2021-09-21 11:22:20|139.83|137.63|139.9|137.7|139.97|137.77|139.83|137.63|0
1632223360000|2021-09-21 11:22:40|139.87|137.67|139.83|137.63|139.87|137.67|139.83|137.63|0
1632223370000|2021-09-21 11:22:50|139.9|137.7|139.97|137.77|139.97|137.77|139.9|137.7|0
1632223380000|2021-09-21 11:23:00|139.9|137.7|140.04|137.84|140.04|137.84|139.9|137.7|0
1632223390000|2021-09-21 11:23:10|139.97|137.77|139.9|137.7|139.97|137.77|139.9|137.7|0
1632223400000|2021-09-21 11:23:20|139.93|137.73|139.97|137.77|139.97|137.77|139.93|137.73|0
1632223410000|2021-09-21 11:23:30|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1632223420000|2021-09-21 11:23:40|139.93|137.73|139.93|137.73|139.93|137.73|139.9|137.7|0
1632223430000|2021-09-21 11:23:50|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1632223440000|2021-09-21 11:24:00|139.97|137.77|139.97|137.77|139.97|137.77|139.97|137.77|0
1632223450000|2021-09-21 11:24:10|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1632223470000|2021-09-21 11:24:30|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1632223490000|2021-09-21 11:24:50|139.76|137.56|139.76|137.56|139.76|137.56|139.76|137.56|0
1632223500000|2021-09-21 11:25:00|139.69|137.49|139.69|137.49|139.69|137.49|139.69|137.49|0
1632223510000|2021-09-21 11:25:10|139.76|137.56|139.76|137.56|139.76|137.56|139.76|137.56|0
1632223530000|2021-09-21 11:25:30|139.69|137.49|139.69|137.49|139.69|137.49|139.69|137.49|0
1632223540000|2021-09-21 11:25:40|139.76|137.56|139.69|137.49|139.76|137.56|139.69|137.49|0
1632223600000|2021-09-21 11:26:40|139.76|137.56|139.76|137.56|139.76|137.56|139.76|137.56|0
1632223610000|2021-09-21 11:26:50|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1632223630000|2021-09-21 11:27:10|139.69|137.49|139.83|137.63|139.83|137.63|139.69|137.49|0
1632223650000|2021-09-21 11:27:30|139.9|137.7|139.83|137.63|139.9|137.7|139.83|137.63|0
1632223660000|2021-09-21 11:27:40|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1632223670000|2021-09-21 11:27:50|139.83|137.63|139.97|137.77|139.97|137.77|139.83|137.63|0
1632223680000|2021-09-21 11:28:00|139.9|137.7|139.97|137.77|139.97|137.77|139.9|137.7|0
1632223690000|2021-09-21 11:28:10|140.03|137.83|139.97|137.77|140.03|137.83|139.97|137.77|0
1632223700000|2021-09-21 11:28:20|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1632223710000|2021-09-21 11:28:30|139.97|137.77|139.97|137.77|139.97|137.77|139.97|137.77|0
1632223730000|2021-09-21 11:28:50|139.96|137.76|140.03|137.83|140.03|137.83|139.96|137.76|0
1632223740000|2021-09-21 11:29:00|140|137.8|140.03|137.83|140.03|137.83|140|137.8|0
1632223750000|2021-09-21 11:29:10|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1632223760000|2021-09-21 11:29:20|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1632223770000|2021-09-21 11:29:30|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1632223780000|2021-09-21 11:29:40|139.96|137.76|139.96|137.76|139.96|137.76|139.96|137.76|0
1632223790000|2021-09-21 11:29:50|140.03|137.83|140.1|137.9|140.1|137.9|140.03|137.83|0
1632223800000|2021-09-21 11:30:00|140.03|137.83|140.03|137.83|140.03|137.83|140.03|137.83|0
1632223810000|2021-09-21 11:30:10|139.96|137.76|139.96|137.76|139.96|137.76|139.96|137.76|0
1632223820000|2021-09-21 11:30:20|140.03|137.83|139.96|137.76|140.03|137.83|139.96|137.76|0
1632223830000|2021-09-21 11:30:30|139.93|137.73|139.93|137.73|139.93|137.73|139.93|137.73|0
1632223840000|2021-09-21 11:30:40|139.9|137.7|139.9|137.7|139.96|137.76|139.9|137.7|0
1632223860000|2021-09-21 11:31:00|139.96|137.76|139.96|137.76|139.96|137.76|139.96|137.76|0
1632223870000|2021-09-21 11:31:10|139.9|137.7|139.83|137.63|139.9|137.7|139.83|137.63|0
1632223900000|2021-09-21 11:31:40|139.9|137.7|139.9|137.7|139.9|137.7|139.83|137.63|0
1632223910000|2021-09-21 11:31:50|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1632223920000|2021-09-21 11:32:00|139.9|137.7|139.86|137.66|139.9|137.7|139.86|137.66|0
1632223930000|2021-09-21 11:32:10|139.83|137.63|139.96|137.76|139.96|137.76|139.83|137.63|0
1632223940000|2021-09-21 11:32:20|140.03|137.83|139.96|137.76|140.03|137.83|139.96|137.76|0
1632223960000|2021-09-21 11:32:40|140.03|137.83|139.89|137.69|140.03|137.83|139.89|137.69|0
1632223970000|2021-09-21 11:32:50|139.96|137.76|139.96|137.76|139.96|137.76|139.89|137.69|0
1632223980000|2021-09-21 11:33:00|140.03|137.83|140.03|137.83|140.03|137.83|140.03|137.83|0
1632223990000|2021-09-21 11:33:10|139.96|137.76|139.89|137.69|139.96|137.76|139.89|137.69|0
1632224000000|2021-09-21 11:33:20|139.86|137.66|139.89|137.69|139.89|137.69|139.86|137.66|0
1632224010000|2021-09-21 11:33:30|139.96|137.76|139.96|137.76|139.96|137.76|139.96|137.76|0
1632224030000|2021-09-21 11:33:50|140.03|137.83|140.03|137.83|140.1|137.9|140.03|137.83|0
1632224050000|2021-09-21 11:34:10|139.96|137.76|139.96|137.76|139.96|137.76|139.96|137.76|0
1632224060000|2021-09-21 11:34:20|140.03|137.83|140.03|137.83|140.03|137.83|140.03|137.83|0
1632224070000|2021-09-21 11:34:30|140.1|137.9|140.17|137.97|140.17|137.97|140.1|137.9|0
1632224080000|2021-09-21 11:34:40|140.1|137.9|140.1|137.9|140.1|137.9|140.1|137.9|0
1632224090000|2021-09-21 11:34:50|140.17|137.97|140.1|137.9|140.17|137.97|140.1|137.9|0
1632224100000|2021-09-21 11:35:00|140.07|137.87|140.03|137.83|140.07|137.87|140.03|137.83|0
1632224110000|2021-09-21 11:35:10|140.1|137.9|140.1|137.9|140.1|137.9|140.1|137.9|0
1632224120000|2021-09-21 11:35:20|140.17|137.97|140.17|137.97|140.17|137.97|140.17|137.97|0
1632224130000|2021-09-21 11:35:30|140.23|138.03|140.23|138.03|140.23|138.03|140.23|138.03|0
1632224160000|2021-09-21 11:36:00|140.3|138.1|140.23|138.03|140.3|138.1|140.23|138.03|0
1632224180000|2021-09-21 11:36:20|140.27|138.07|140.3|138.1|140.3|138.1|140.27|138.07|0
1632224200000|2021-09-21 11:36:40|140.37|138.17|140.51|138.31|140.51|138.31|140.37|138.17|0
1632224210000|2021-09-21 11:36:50|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1632224220000|2021-09-21 11:37:00|140.64|138.44|140.71|138.51|140.71|138.51|140.64|138.44|0
1632224230000|2021-09-21 11:37:10|140.78|138.58|140.92|138.72|140.92|138.72|140.78|138.58|0
1632224240000|2021-09-21 11:37:20|140.99|138.79|141.06|138.86|141.06|138.86|140.99|138.79|0
1632224250000|2021-09-21 11:37:30|140.99|138.79|141.09|138.89|141.09|138.89|140.99|138.79|0
1632224260000|2021-09-21 11:37:40|141.06|138.86|141.12|138.92|141.12|138.92|140.99|138.79|0
1632224270000|2021-09-21 11:37:50|141.19|138.99|141.26|139.06|141.26|139.06|141.12|138.92|0
1632224280000|2021-09-21 11:38:00|141.19|138.99|141.19|138.99|141.26|139.06|141.19|138.99|0
1632224290000|2021-09-21 11:38:10|141.12|138.92|141.16|138.96|141.19|138.99|141.12|138.92|0
1632224300000|2021-09-21 11:38:20|141.12|138.92|140.92|138.72|141.12|138.92|140.92|138.72|0
1632224310000|2021-09-21 11:38:30|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1632224320000|2021-09-21 11:38:40|141.09|138.89|141.09|138.89|141.09|138.89|141.06|138.86|0
1632224330000|2021-09-21 11:38:50|141.06|138.86|141.12|138.92|141.12|138.92|141.06|138.86|0
1632224350000|2021-09-21 11:39:10|141.26|139.06|141.19|138.99|141.26|139.06|141.19|138.99|0
1632224360000|2021-09-21 11:39:20|141.26|139.06|141.26|139.06|141.33|139.13|141.26|139.06|0
1632224370000|2021-09-21 11:39:30|141.4|139.2|141.54|139.34|141.54|139.34|141.4|139.2|0
1632224380000|2021-09-21 11:39:40|141.47|139.27|141.61|139.41|141.61|139.41|141.47|139.27|0
1632224390000|2021-09-21 11:39:50|141.6|139.4|141.6|139.4|141.67|139.47|141.6|139.4|0
1632224400000|2021-09-21 11:40:00|141.4|139.2|141.4|139.2|141.4|139.2|141.4|139.2|0
1632224410000|2021-09-21 11:40:10|141.47|139.27|141.12|138.92|141.47|139.27|141.12|138.92|0
1632224420000|2021-09-21 11:40:20|141.19|138.99|141.19|138.99|141.19|138.99|141.19|138.99|0
1632224430000|2021-09-21 11:40:30|141.02|138.82|141.05|138.85|141.05|138.85|141.02|138.82|0
1632224440000|2021-09-21 11:40:40|140.99|138.79|141.19|138.99|141.19|138.99|140.99|138.79|0
1632224450000|2021-09-21 11:40:50|141.12|138.92|141.19|138.99|141.19|138.99|141.05|138.85|0
1632224460000|2021-09-21 11:41:00|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1632224470000|2021-09-21 11:41:10|141.05|138.85|140.99|138.79|141.05|138.85|140.99|138.79|0
1632224490000|2021-09-21 11:41:30|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1632224500000|2021-09-21 11:41:40|140.99|138.79|140.99|138.79|140.99|138.79|140.99|138.79|0
1632224510000|2021-09-21 11:41:50|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1632224520000|2021-09-21 11:42:00|140.99|138.79|140.98|138.78|140.99|138.79|140.98|138.78|0
1632224540000|2021-09-21 11:42:20|140.92|138.72|140.98|138.78|140.98|138.78|140.92|138.72|0
1632224550000|2021-09-21 11:42:30|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1632224560000|2021-09-21 11:42:40|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1632224580000|2021-09-21 11:43:00|140.78|138.58|140.71|138.51|140.78|138.58|140.71|138.51|0
1632224590000|2021-09-21 11:43:10|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632224600000|2021-09-21 11:43:20|140.81|138.61|140.85|138.65|140.85|138.65|140.78|138.58|0
1632224610000|2021-09-21 11:43:30|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632224620000|2021-09-21 11:43:40|140.75|138.55|140.71|138.51|140.75|138.55|140.71|138.51|0
1632224630000|2021-09-21 11:43:50|140.64|138.44|140.71|138.51|140.71|138.51|140.64|138.44|0
1632224640000|2021-09-21 11:44:00|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632224650000|2021-09-21 11:44:10|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632224660000|2021-09-21 11:44:20|140.64|138.44|140.64|138.44|140.71|138.51|140.64|138.44|0
1632224670000|2021-09-21 11:44:30|140.61|138.41|140.64|138.44|140.64|138.44|140.61|138.41|0
1632224680000|2021-09-21 11:44:40|140.71|138.51|140.85|138.65|140.85|138.65|140.71|138.51|0
1632224690000|2021-09-21 11:44:50|140.78|138.58|140.78|138.58|140.78|138.58|140.71|138.51|0
1632224700000|2021-09-21 11:45:00|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632224710000|2021-09-21 11:45:10|140.68|138.48|140.78|138.58|140.78|138.58|140.68|138.48|0
1632224720000|2021-09-21 11:45:20|140.71|138.51|140.74|138.54|140.74|138.54|140.71|138.51|0
1632224730000|2021-09-21 11:45:30|140.71|138.51|140.64|138.44|140.71|138.51|140.64|138.44|0
1632224740000|2021-09-21 11:45:40|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1632224750000|2021-09-21 11:45:50|140.64|138.44|140.71|138.51|140.71|138.51|140.64|138.44|0
1632224760000|2021-09-21 11:46:00|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632224770000|2021-09-21 11:46:10|140.57|138.37|140.5|138.3|140.57|138.37|140.5|138.3|0
1632224780000|2021-09-21 11:46:20|140.43|138.23|140.3|138.1|140.43|138.23|140.3|138.1|0
1632224790000|2021-09-21 11:46:30|140.37|138.17|140.37|138.17|140.37|138.17|140.3|138.1|0
1632224800000|2021-09-21 11:46:40|140.3|138.1|140.23|138.03|140.3|138.1|140.23|138.03|0
1632224810000|2021-09-21 11:46:50|140.09|137.89|140.09|137.89|140.09|137.89|140.09|137.89|0
1632224820000|2021-09-21 11:47:00|140.02|137.82|140.02|137.82|140.06|137.86|140.02|137.82|0
1632224830000|2021-09-21 11:47:10|140.09|137.89|140.23|138.03|140.23|138.03|140.09|137.89|0
1632224840000|2021-09-21 11:47:20|140.3|138.1|140.3|138.1|140.33|138.13|140.3|138.1|0
1632224850000|2021-09-21 11:47:30|140.37|138.17|140.37|138.17|140.37|138.17|140.37|138.17|0
1632224860000|2021-09-21 11:47:40|140.33|138.13|140.37|138.17|140.37|138.17|140.33|138.13|0
1632224890000|2021-09-21 11:48:10|140.43|138.23|140.43|138.23|140.43|138.23|140.43|138.23|0
1632224910000|2021-09-21 11:48:30|140.47|138.27|140.4|138.2|140.47|138.27|140.4|138.2|0
1632224920000|2021-09-21 11:48:40|140.37|138.17|140.37|138.17|140.37|138.17|140.37|138.17|0
1632224930000|2021-09-21 11:48:50|140.33|138.13|140.36|138.16|140.36|138.16|140.33|138.13|0
1632224950000|2021-09-21 11:49:10|140.43|138.23|140.36|138.16|140.43|138.23|140.36|138.16|0
1632224960000|2021-09-21 11:49:20|140.43|138.23|140.36|138.16|140.43|138.23|140.36|138.16|0
1632224970000|2021-09-21 11:49:30|140.43|138.23|140.43|138.23|140.43|138.23|140.43|138.23|0
1632224980000|2021-09-21 11:49:40|140.5|138.3|140.57|138.37|140.57|138.37|140.5|138.3|0
1632224990000|2021-09-21 11:49:50|140.5|138.3|140.57|138.37|140.57|138.37|140.5|138.3|0
1632225000000|2021-09-21 11:50:00|140.5|138.3|140.71|138.51|140.71|138.51|140.5|138.3|0
1632225010000|2021-09-21 11:50:10|140.78|138.58|140.67|138.47|140.78|138.58|140.67|138.47|0
1632225020000|2021-09-21 11:50:20|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632225030000|2021-09-21 11:50:30|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1632225050000|2021-09-21 11:50:50|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632225060000|2021-09-21 11:51:00|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1632225070000|2021-09-21 11:51:10|140.71|138.51|140.64|138.44|140.71|138.51|140.64|138.44|0
1632225080000|2021-09-21 11:51:20|140.71|138.51|140.64|138.44|140.71|138.51|140.64|138.44|0
1632225090000|2021-09-21 11:51:30|140.57|138.37|140.71|138.51|140.71|138.51|140.57|138.37|0
1632225100000|2021-09-21 11:51:40|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632225110000|2021-09-21 11:51:50|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632225120000|2021-09-21 11:52:00|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632225130000|2021-09-21 11:52:10|140.6|138.4|140.64|138.44|140.64|138.44|140.6|138.4|0
1632225140000|2021-09-21 11:52:20|140.6|138.4|140.64|138.44|140.71|138.51|140.6|138.4|0
1632225150000|2021-09-21 11:52:30|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632225160000|2021-09-21 11:52:40|140.57|138.37|140.57|138.37|140.6|138.4|140.57|138.37|0
1632225170000|2021-09-21 11:52:50|140.71|138.51|140.77|138.57|140.77|138.57|140.71|138.51|0
1632225180000|2021-09-21 11:53:00|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632225190000|2021-09-21 11:53:10|140.77|138.57|140.71|138.51|140.77|138.57|140.71|138.51|0
1632225210000|2021-09-21 11:53:30|140.64|138.44|140.57|138.37|140.64|138.44|140.57|138.37|0
1632225220000|2021-09-21 11:53:40|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632225230000|2021-09-21 11:53:50|140.84|138.64|140.91|138.71|140.91|138.71|140.84|138.64|0
1632225240000|2021-09-21 11:54:00|140.84|138.64|140.77|138.57|140.84|138.64|140.77|138.57|0
1632225250000|2021-09-21 11:54:10|140.81|138.61|140.77|138.57|140.81|138.61|140.77|138.57|0
1632225260000|2021-09-21 11:54:20|140.84|138.64|140.84|138.64|140.84|138.64|140.84|138.64|0
1632225270000|2021-09-21 11:54:30|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1632225280000|2021-09-21 11:54:40|140.74|138.54|140.67|138.47|140.74|138.54|140.67|138.47|0
1632225290000|2021-09-21 11:54:50|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632225300000|2021-09-21 11:55:00|140.57|138.37|140.57|138.37|140.57|138.37|140.4|138.2|0
1632225320000|2021-09-21 11:55:20|140.43|138.23|140.36|138.16|140.43|138.23|140.36|138.16|0
1632225340000|2021-09-21 11:55:40|140.43|138.23|140.43|138.23|140.43|138.23|140.43|138.23|0
1632225350000|2021-09-21 11:55:50|140.5|138.3|140.5|138.3|140.5|138.3|140.5|138.3|0
1632225360000|2021-09-21 11:56:00|140.43|138.23|140.5|138.3|140.5|138.3|140.43|138.23|0
1632225400000|2021-09-21 11:56:40|140.43|138.23|140.5|138.3|140.5|138.3|140.43|138.23|0
1632225410000|2021-09-21 11:56:50|140.43|138.23|140.47|138.27|140.5|138.3|140.43|138.23|0
1632225420000|2021-09-21 11:57:00|140.5|138.3|140.43|138.23|140.5|138.3|140.43|138.23|0
1632225430000|2021-09-21 11:57:10|140.5|138.3|140.5|138.3|140.5|138.3|140.5|138.3|0
1632225440000|2021-09-21 11:57:20|140.43|138.23|140.43|138.23|140.43|138.23|140.43|138.23|0
1632225450000|2021-09-21 11:57:30|140.46|138.26|140.46|138.26|140.46|138.26|140.46|138.26|0
1632225460000|2021-09-21 11:57:40|140.5|138.3|140.36|138.16|140.5|138.3|140.36|138.16|0
1632225490000|2021-09-21 11:58:10|140.5|138.3|140.43|138.23|140.5|138.3|140.43|138.23|0
1632225510000|2021-09-21 11:58:30|140.4|138.2|140.36|138.16|140.4|138.2|140.36|138.16|0
1632225520000|2021-09-21 11:58:40|140.43|138.23|140.5|138.3|140.5|138.3|140.43|138.23|0
1632225530000|2021-09-21 11:58:50|140.43|138.23|140.5|138.3|140.57|138.37|140.43|138.23|0
1632225540000|2021-09-21 11:59:00|140.43|138.23|140.36|138.16|140.43|138.23|140.36|138.16|0
1632225550000|2021-09-21 11:59:10|140.29|138.09|140.22|138.02|140.29|138.09|140.22|138.02|0
1632225560000|2021-09-21 11:59:20|140.29|138.09|140.29|138.09|140.29|138.09|140.22|138.02|0
1632225570000|2021-09-21 11:59:30|140.22|138.02|140.22|138.02|140.22|138.02|140.22|138.02|0
1632225590000|2021-09-21 11:59:50|140.15|137.95|140.15|137.95|140.22|138.02|140.15|137.95|0
1632225600000|2021-09-21 12:00:00|140.22|138.02|140.22|138.02|140.22|138.02|140.22|138.02|0
1632225610000|2021-09-21 12:00:10|140.12|137.92|140.15|137.95|140.15|137.95|140.12|137.92|0
1632225620000|2021-09-21 12:00:20|140.09|137.89|140.09|137.89|140.09|137.89|140.09|137.89|0
1632225630000|2021-09-21 12:00:30|140.15|137.95|140.15|137.95|140.15|137.95|140.15|137.95|0
1632225650000|2021-09-21 12:00:50|140.22|138.02|140.29|138.09|140.29|138.09|140.22|138.02|0
1632225660000|2021-09-21 12:01:00|140.15|137.95|140.15|137.95|140.15|137.95|140.15|137.95|0
1632225670000|2021-09-21 12:01:10|140.22|138.02|140.29|138.09|140.29|138.09|140.22|138.02|0
1632225690000|2021-09-21 12:01:30|140.22|138.02|140.29|138.09|140.29|138.09|140.19|137.99|0
1632225710000|2021-09-21 12:01:50|140.36|138.16|140.36|138.16|140.36|138.16|140.36|138.16|0
1632225720000|2021-09-21 12:02:00|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1632225730000|2021-09-21 12:02:10|140.36|138.16|140.36|138.16|140.36|138.16|140.36|138.16|0
1632225740000|2021-09-21 12:02:20|140.39|138.19|140.5|138.3|140.5|138.3|140.39|138.19|0
1632225750000|2021-09-21 12:02:30|140.36|138.16|140.43|138.23|140.43|138.23|140.36|138.16|0
1632225790000|2021-09-21 12:03:10|140.36|138.16|140.49|138.29|140.49|138.29|140.36|138.16|0
1632225800000|2021-09-21 12:03:20|140.43|138.23|140.49|138.29|140.49|138.29|140.43|138.23|0
1632225810000|2021-09-21 12:03:30|140.56|138.36|140.7|138.5|140.77|138.57|140.56|138.36|0
1632225820000|2021-09-21 12:03:40|140.84|138.64|140.91|138.71|140.94|138.74|140.84|138.64|0
1632225830000|2021-09-21 12:03:50|140.84|138.64|140.84|138.64|140.84|138.64|140.84|138.64|0
1632225840000|2021-09-21 12:04:00|140.91|138.71|140.84|138.64|140.91|138.71|140.84|138.64|0
1632225850000|2021-09-21 12:04:10|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1632225860000|2021-09-21 12:04:20|140.84|138.64|140.77|138.57|140.84|138.64|140.77|138.57|0
1632225870000|2021-09-21 12:04:30|140.84|138.64|140.97|138.77|140.97|138.77|140.77|138.57|0
1632225880000|2021-09-21 12:04:40|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1632225890000|2021-09-21 12:04:50|140.7|138.5|140.63|138.43|140.7|138.5|140.56|138.36|0
1632225900000|2021-09-21 12:05:00|140.56|138.36|140.56|138.36|140.56|138.36|140.56|138.36|0
1632225910000|2021-09-21 12:05:10|140.49|138.29|140.49|138.29|140.49|138.29|140.49|138.29|0
1632225920000|2021-09-21 12:05:20|140.43|138.23|140.43|138.23|140.43|138.23|140.43|138.23|0
1632225950000|2021-09-21 12:05:50|140.49|138.29|140.49|138.29|140.49|138.29|140.49|138.29|0
1632225970000|2021-09-21 12:06:10|140.56|138.36|140.42|138.22|140.56|138.36|140.42|138.22|0
1632226000000|2021-09-21 12:06:40|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1632226010000|2021-09-21 12:06:50|140.22|138.02|139.95|137.75|140.22|138.02|139.95|137.75|0
1632226020000|2021-09-21 12:07:00|139.88|137.68|139.88|137.68|139.88|137.68|139.88|137.68|0
1632226030000|2021-09-21 12:07:10|139.95|137.75|139.95|137.75|139.95|137.75|139.88|137.68|0
1632226040000|2021-09-21 12:07:20|139.88|137.68|139.74|137.54|139.88|137.68|139.74|137.54|0
1632226050000|2021-09-21 12:07:30|139.81|137.61|139.95|137.75|139.95|137.75|139.81|137.61|0
1632226060000|2021-09-21 12:07:40|139.81|137.61|139.95|137.75|139.95|137.75|139.81|137.61|0
1632226070000|2021-09-21 12:07:50|139.88|137.68|139.88|137.68|139.88|137.68|139.88|137.68|0
1632226080000|2021-09-21 12:08:00|139.95|137.75|139.88|137.68|139.95|137.75|139.88|137.68|0
1632226090000|2021-09-21 12:08:10|139.81|137.61|139.81|137.61|139.81|137.61|139.81|137.61|0
1632226100000|2021-09-21 12:08:20|139.88|137.68|139.88|137.68|139.88|137.68|139.88|137.68|0
1632226110000|2021-09-21 12:08:30|139.81|137.61|139.81|137.61|139.81|137.61|139.81|137.61|0
1632226120000|2021-09-21 12:08:40|139.88|137.68|139.88|137.68|139.88|137.68|139.88|137.68|0
1632226140000|2021-09-21 12:09:00|139.95|137.75|139.88|137.68|139.95|137.75|139.88|137.68|0
1632226160000|2021-09-21 12:09:20|139.95|137.75|139.95|137.75|139.95|137.75|139.95|137.75|0
1632226170000|2021-09-21 12:09:30|139.88|137.68|139.88|137.68|139.95|137.75|139.88|137.68|0
1632226190000|2021-09-21 12:09:50|139.94|137.74|139.91|137.71|139.94|137.74|139.91|137.71|0
1632226200000|2021-09-21 12:10:00|140.08|137.88|140.15|137.95|140.22|138.02|140.08|137.88|0
1632226210000|2021-09-21 12:10:10|140.01|137.81|139.98|137.78|140.01|137.81|139.98|137.78|0
1632226220000|2021-09-21 12:10:20|139.94|137.74|140.01|137.81|140.01|137.81|139.94|137.74|0
1632226230000|2021-09-21 12:10:30|139.98|137.78|140.01|137.81|140.01|137.81|139.94|137.74|0
1632226240000|2021-09-21 12:10:40|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1632226250000|2021-09-21 12:10:50|140.01|137.81|139.94|137.74|140.01|137.81|139.94|137.74|0
1632226260000|2021-09-21 12:11:00|140.01|137.81|139.94|137.74|140.01|137.81|139.94|137.74|0
1632226270000|2021-09-21 12:11:10|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1632226280000|2021-09-21 12:11:20|140.01|137.81|139.94|137.74|140.01|137.81|139.94|137.74|0
1632226300000|2021-09-21 12:11:40|140.01|137.81|140.01|137.81|140.01|137.81|140.01|137.81|0
1632226310000|2021-09-21 12:11:50|140.08|137.88|140.01|137.81|140.08|137.88|140.01|137.81|0
1632226320000|2021-09-21 12:12:00|139.94|137.74|139.94|137.74|139.94|137.74|139.94|137.74|0
1632226340000|2021-09-21 12:12:20|140.01|137.81|139.94|137.74|140.01|137.81|139.94|137.74|0
1632226360000|2021-09-21 12:12:40|140.01|137.81|139.94|137.74|140.01|137.81|139.94|137.74|0
1632226390000|2021-09-21 12:13:10|140.01|137.81|139.94|137.74|140.01|137.81|139.94|137.74|0
1632226440000|2021-09-21 12:14:00|140.22|138.02|141.59|139.39|141.59|139.39|140.22|138.02|0
1632226450000|2021-09-21 12:14:10|141.11|138.91|141.11|138.91|141.11|138.91|140.56|138.36|0
1632226460000|2021-09-21 12:14:20|141.18|138.98|141.38|139.18|141.38|139.18|140.9|138.7|0
1632226470000|2021-09-21 12:14:30|141.52|139.32|141.86|139.66|141.86|139.66|141.45|139.25|0
1632226480000|2021-09-21 12:14:40|142|139.8|142.21|140.01|142.42|140.22|142|139.8|0
1632226490000|2021-09-21 12:14:50|142.73|140.53|142.83|140.63|142.9|140.7|142.73|140.53|0
1632226500000|2021-09-21 12:15:00|142.59|140.39|141.79|139.59|142.59|140.39|141.79|139.59|0
1632226510000|2021-09-21 12:15:10|141.93|139.73|141.86|139.66|142|139.8|141.86|139.66|0
1632226520000|2021-09-21 12:15:20|141.66|139.46|141.38|139.18|141.66|139.46|141.31|139.11|0
1632226530000|2021-09-21 12:15:30|141.31|139.11|141.24|139.04|141.38|139.18|141.11|138.91|0
1632226540000|2021-09-21 12:15:40|141.45|139.25|141.59|139.39|141.59|139.39|141.45|139.25|0
1632226550000|2021-09-21 12:15:50|141.73|139.53|141.52|139.32|141.73|139.53|141.52|139.32|0
1632226560000|2021-09-21 12:16:00|141.69|139.49|140.17|137.97|142|139.8|140.17|137.97|0
1632226570000|2021-09-21 12:16:10|140.1|137.9|139.69|137.49|140.1|137.9|139.69|137.49|0
1632226580000|2021-09-21 12:16:20|141.73|139.53|141.73|139.53|141.79|139.59|141.73|139.53|0
1632226590000|2021-09-21 12:16:30|141.66|139.46|142.75|140.55|142.75|140.55|141.66|139.46|0
1632226600000|2021-09-21 12:16:40|142.68|140.48|142.74|140.54|142.74|140.54|142.68|140.48|0
1632226610000|2021-09-21 12:16:50|142.68|140.48|142.68|140.48|142.68|140.48|142.54|140.34|0
1632226620000|2021-09-21 12:17:00|142.71|140.51|142.92|140.72|142.92|140.72|142.71|140.51|0
1632226630000|2021-09-21 12:17:10|142.95|140.75|142.88|140.68|142.95|140.75|142.74|140.54|0
1632226640000|2021-09-21 12:17:20|142.68|140.48|142.26|140.06|142.68|140.48|142.26|140.06|0
1632226650000|2021-09-21 12:17:30|142.19|139.99|142.12|139.92|142.19|139.99|142.12|139.92|0
1632226660000|2021-09-21 12:17:40|141.99|139.79|141.78|139.58|141.99|139.79|141.78|139.58|0
1632226670000|2021-09-21 12:17:50|141.71|139.51|141.92|139.72|141.92|139.72|141.71|139.51|0
1632226680000|2021-09-21 12:18:00|141.85|139.65|142.05|139.85|142.06|139.86|141.85|139.65|0
1632226690000|2021-09-21 12:18:10|141.99|139.79|142.05|139.85|142.05|139.85|141.85|139.65|0
1632226700000|2021-09-21 12:18:20|141.92|139.72|141.99|139.79|141.99|139.79|141.92|139.72|0
1632226710000|2021-09-21 12:18:30|142.05|139.85|141.99|139.79|142.05|139.85|141.99|139.79|0
1632226720000|2021-09-21 12:18:40|142.19|139.99|142.33|140.13|142.33|140.13|142.19|139.99|0
1632226730000|2021-09-21 12:18:50|142.4|140.2|142.47|140.27|142.47|140.27|142.4|140.2|0
1632226740000|2021-09-21 12:19:00|142.33|140.13|142.61|140.41|142.61|140.41|142.33|140.13|0
1632226750000|2021-09-21 12:19:10|142.47|140.27|142.47|140.27|142.54|140.34|142.47|140.27|0
1632226760000|2021-09-21 12:19:20|142.4|140.2|142.26|140.06|142.47|140.27|142.26|140.06|0
1632226770000|2021-09-21 12:19:30|142.19|139.99|142.33|140.13|142.33|140.13|142.19|139.99|0
1632226780000|2021-09-21 12:19:40|142.19|139.99|142.26|140.06|142.26|140.06|142.19|139.99|0
1632226790000|2021-09-21 12:19:50|142.23|140.03|142.26|140.06|142.26|140.06|142.19|139.99|0
1632226800000|2021-09-21 12:20:00|142.12|139.92|141.78|139.58|142.12|139.92|141.78|139.58|0
1632226810000|2021-09-21 12:20:10|141.85|139.65|141.92|139.72|141.92|139.72|141.78|139.58|0
1632226820000|2021-09-21 12:20:20|141.85|139.65|141.99|139.79|141.99|139.79|141.85|139.65|0
1632226830000|2021-09-21 12:20:30|142.12|139.92|142.19|139.99|142.19|139.99|142.12|139.92|0
1632226840000|2021-09-21 12:20:40|142.09|139.89|141.98|139.78|142.19|139.99|141.98|139.78|0
1632226850000|2021-09-21 12:20:50|141.92|139.72|141.78|139.58|141.92|139.72|141.78|139.58|0
1632226860000|2021-09-21 12:21:00|141.98|139.78|142.33|140.13|142.4|140.2|141.98|139.78|0
1632226870000|2021-09-21 12:21:10|142.26|140.06|142.26|140.06|142.33|140.13|142.26|140.06|0
1632226880000|2021-09-21 12:21:20|142.19|139.99|142.05|139.85|142.19|139.99|142.05|139.85|0
1632226890000|2021-09-21 12:21:30|141.92|139.72|142.05|139.85|142.05|139.85|141.92|139.72|0
1632226900000|2021-09-21 12:21:40|141.95|139.75|142.05|139.85|142.05|139.85|141.95|139.75|0
1632226910000|2021-09-21 12:21:50|141.92|139.72|141.98|139.78|141.98|139.78|141.92|139.72|0
1632226920000|2021-09-21 12:22:00|142.05|139.85|142.23|140.03|142.26|140.06|142.05|139.85|0
1632226930000|2021-09-21 12:22:10|142.12|139.92|142.4|140.2|142.4|140.2|142.12|139.92|0
1632226940000|2021-09-21 12:22:20|142.33|140.13|142.33|140.13|142.33|140.13|142.33|140.13|0
1632226950000|2021-09-21 12:22:30|142.19|139.99|142.16|139.96|142.26|140.06|142.16|139.96|0
1632226960000|2021-09-21 12:22:40|142.12|139.92|142.26|140.06|142.26|140.06|142.12|139.92|0
1632226970000|2021-09-21 12:22:50|142.19|139.99|142.19|139.99|142.19|139.99|142.19|139.99|0
1632226980000|2021-09-21 12:23:00|142.26|140.06|142.12|139.92|142.33|140.13|142.12|139.92|0
1632226990000|2021-09-21 12:23:10|141.98|139.78|141.85|139.65|141.98|139.78|141.85|139.65|0
1632227000000|2021-09-21 12:23:20|141.91|139.71|141.91|139.71|141.91|139.71|141.88|139.68|0
1632227010000|2021-09-21 12:23:30|141.85|139.65|142.19|139.99|142.19|139.99|141.85|139.65|0
1632227020000|2021-09-21 12:23:40|142.12|139.92|142.19|139.99|142.19|139.99|142.12|139.92|0
1632227030000|2021-09-21 12:23:50|142.33|140.13|142.53|140.33|142.53|140.33|142.33|140.13|0
1632227040000|2021-09-21 12:24:00|142.5|140.3|142.74|140.54|142.74|140.54|142.5|140.3|0
1632227050000|2021-09-21 12:24:10|142.81|140.61|142.74|140.54|142.81|140.61|142.74|140.54|0
1632227060000|2021-09-21 12:24:20|142.67|140.47|142.74|140.54|142.74|140.54|142.67|140.47|0
1632227070000|2021-09-21 12:24:30|142.67|140.47|142.67|140.47|142.67|140.47|142.67|140.47|0
1632227080000|2021-09-21 12:24:40|142.64|140.44|142.53|140.33|142.64|140.44|142.53|140.33|0
1632227090000|2021-09-21 12:24:50|142.6|140.4|142.4|140.2|142.67|140.47|142.4|140.2|0
1632227100000|2021-09-21 12:25:00|142.33|140.13|142.33|140.13|142.33|140.13|142.33|140.13|0
1632227110000|2021-09-21 12:25:10|142.26|140.06|142.19|139.99|142.26|140.06|142.19|139.99|0
1632227120000|2021-09-21 12:25:20|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1632227130000|2021-09-21 12:25:30|142.05|139.85|142.12|139.92|142.12|139.92|141.98|139.78|0
1632227140000|2021-09-21 12:25:40|141.98|139.78|142.05|139.85|142.05|139.85|141.98|139.78|0
1632227150000|2021-09-21 12:25:50|142.02|139.82|142.16|139.96|142.16|139.96|142.02|139.82|0
1632227160000|2021-09-21 12:26:00|142.12|139.92|142.09|139.89|142.19|139.99|142.05|139.85|0
1632227170000|2021-09-21 12:26:10|142.12|139.92|142.12|139.92|142.12|139.92|141.98|139.78|0
1632227180000|2021-09-21 12:26:20|142.19|139.99|142.19|139.99|142.19|139.99|142.19|139.99|0
1632227190000|2021-09-21 12:26:30|142.26|140.06|142.19|139.99|142.26|140.06|142.19|139.99|0
1632227200000|2021-09-21 12:26:40|142.26|140.06|142.19|139.99|142.26|140.06|142.19|139.99|0
1632227210000|2021-09-21 12:26:50|142.22|140.02|142.46|140.26|142.46|140.26|142.22|140.02|0
1632227220000|2021-09-21 12:27:00|142.39|140.19|142.53|140.33|142.53|140.33|142.39|140.19|0
1632227230000|2021-09-21 12:27:10|142.46|140.26|142.33|140.13|142.46|140.26|142.33|140.13|0
1632227240000|2021-09-21 12:27:20|142.39|140.19|142.6|140.4|142.6|140.4|142.39|140.19|0
1632227250000|2021-09-21 12:27:30|142.74|140.54|142.64|140.44|142.74|140.54|142.64|140.44|0
1632227260000|2021-09-21 12:27:40|142.74|140.54|142.74|140.54|142.74|140.54|142.6|140.4|0
1632227270000|2021-09-21 12:27:50|142.81|140.61|142.88|140.68|142.95|140.75|142.81|140.61|0
1632227280000|2021-09-21 12:28:00|142.81|140.61|142.81|140.61|142.88|140.68|142.81|140.61|0
1632227300000|2021-09-21 12:28:20|142.88|140.68|142.81|140.61|142.88|140.68|142.81|140.61|0
1632227310000|2021-09-21 12:28:30|142.74|140.54|142.67|140.47|142.74|140.54|142.67|140.47|0
1632227320000|2021-09-21 12:28:40|142.74|140.54|142.81|140.61|142.81|140.61|142.74|140.54|0
1632227330000|2021-09-21 12:28:50|142.91|140.71|142.88|140.68|142.91|140.71|142.88|140.68|0
1632227340000|2021-09-21 12:29:00|142.91|140.71|142.88|140.68|142.91|140.71|142.88|140.68|0
1632227350000|2021-09-21 12:29:10|142.81|140.61|142.81|140.61|142.81|140.61|142.77|140.57|0
1632227360000|2021-09-21 12:29:20|142.88|140.68|142.81|140.61|142.95|140.75|142.81|140.61|0
1632227370000|2021-09-21 12:29:30|142.84|140.64|142.81|140.61|142.88|140.68|142.81|140.61|0
1632227380000|2021-09-21 12:29:40|142.77|140.57|142.77|140.57|142.77|140.57|142.77|140.57|0
1632227390000|2021-09-21 12:29:50|142.81|140.61|142.77|140.57|142.81|140.61|142.74|140.54|0
1632227400000|2021-09-21 12:30:00|142.84|140.64|142.88|140.68|142.91|140.71|142.84|140.64|0
1632227410000|2021-09-21 12:30:10|142.84|140.64|142.36|140.16|142.84|140.64|142.36|140.16|0
1632227420000|2021-09-21 12:30:20|142.39|140.19|142.26|140.06|142.39|140.19|142.26|140.06|0
1632227430000|2021-09-21 12:30:30|142.46|140.26|142.32|140.12|142.46|140.26|142.19|139.99|0
1632227440000|2021-09-21 12:30:40|142.15|139.95|142.46|140.26|142.46|140.26|142.15|139.95|0
1632227450000|2021-09-21 12:30:50|142.32|140.12|142.12|139.92|142.39|140.19|142.12|139.92|0
1632227460000|2021-09-21 12:31:00|142.19|139.99|142.05|139.85|142.19|139.99|142.05|139.85|0
1632227470000|2021-09-21 12:31:10|141.98|139.78|141.91|139.71|142.05|139.85|141.91|139.71|0
1632227480000|2021-09-21 12:31:20|142.05|139.85|141.98|139.78|142.05|139.85|141.91|139.71|0
1632227490000|2021-09-21 12:31:30|141.88|139.68|141.98|139.78|141.98|139.78|141.88|139.68|0
1632227500000|2021-09-21 12:31:40|142.08|139.88|142.05|139.85|142.12|139.92|142.05|139.85|0
1632227510000|2021-09-21 12:31:50|141.98|139.78|142.12|139.92|142.12|139.92|141.98|139.78|0
1632227520000|2021-09-21 12:32:00|142.32|140.12|142.43|140.23|142.43|140.23|142.32|140.12|0
1632227530000|2021-09-21 12:32:10|142.39|140.19|142.46|140.26|142.46|140.26|142.39|140.19|0
1632227540000|2021-09-21 12:32:20|142.53|140.33|142.32|140.12|142.53|140.33|142.32|140.12|0
1632227550000|2021-09-21 12:32:30|142.25|140.05|142.32|140.12|142.32|140.12|142.19|139.99|0
1632227560000|2021-09-21 12:32:40|142.25|140.05|142.39|140.19|142.39|140.19|142.25|140.05|0
1632227570000|2021-09-21 12:32:50|142.46|140.26|142.53|140.33|142.53|140.33|142.43|140.23|0
1632227580000|2021-09-21 12:33:00|142.6|140.4|142.67|140.47|142.67|140.47|142.6|140.4|0
1632227590000|2021-09-21 12:33:10|142.6|140.4|142.67|140.47|142.74|140.54|142.6|140.4|0
1632227600000|2021-09-21 12:33:20|142.7|140.5|142.6|140.4|142.7|140.5|142.6|140.4|0
1632227610000|2021-09-21 12:33:30|142.53|140.33|142.67|140.47|142.67|140.47|142.53|140.33|0
1632227620000|2021-09-21 12:33:40|142.74|140.54|142.67|140.47|142.74|140.54|142.67|140.47|0
1632227630000|2021-09-21 12:33:50|142.53|140.33|142.67|140.47|142.67|140.47|142.53|140.33|0
1632227640000|2021-09-21 12:34:00|142.6|140.4|142.39|140.19|142.67|140.47|142.39|140.19|0
1632227650000|2021-09-21 12:34:10|142.32|140.12|142.53|140.33|142.53|140.33|142.32|140.12|0
1632227660000|2021-09-21 12:34:20|142.5|140.3|142.39|140.19|142.5|140.3|142.39|140.19|0
1632227670000|2021-09-21 12:34:30|142.32|140.12|142.25|140.05|142.32|140.12|142.25|140.05|0
1632227680000|2021-09-21 12:34:40|142.32|140.12|142.25|140.05|142.32|140.12|142.25|140.05|0
1632227690000|2021-09-21 12:34:50|142.32|140.12|142.29|140.09|142.32|140.12|142.25|140.05|0
1632227700000|2021-09-21 12:35:00|142.22|140.02|142.08|139.88|142.25|140.05|142.05|139.85|0
1632227710000|2021-09-21 12:35:10|142.05|139.85|141.98|139.78|142.12|139.92|141.98|139.78|0
1632227720000|2021-09-21 12:35:20|141.91|139.71|142.12|139.92|142.12|139.92|141.91|139.71|0
1632227730000|2021-09-21 12:35:30|142.18|139.98|142.18|139.98|142.18|139.98|142.12|139.92|0
1632227740000|2021-09-21 12:35:40|142.25|140.05|142.32|140.12|142.46|140.26|142.25|140.05|0
1632227750000|2021-09-21 12:35:50|142.25|140.05|142.39|140.19|142.43|140.23|142.25|140.05|0
1632227760000|2021-09-21 12:36:00|142.46|140.26|142.39|140.19|142.6|140.4|142.39|140.19|0
1632227770000|2021-09-21 12:36:10|142.46|140.26|142.53|140.33|142.53|140.33|142.46|140.26|0
1632227780000|2021-09-21 12:36:20|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1632227790000|2021-09-21 12:36:30|142.46|140.26|142.39|140.19|142.46|140.26|142.32|140.12|0
1632227800000|2021-09-21 12:36:40|142.32|140.12|142.25|140.05|142.32|140.12|142.25|140.05|0
1632227810000|2021-09-21 12:36:50|142.18|139.98|142.18|139.98|142.18|139.98|142.18|139.98|0
1632227820000|2021-09-21 12:37:00|142.11|139.91|142.01|139.81|142.11|139.91|142.01|139.81|0
1632227830000|2021-09-21 12:37:10|142.05|139.85|141.98|139.78|142.05|139.85|141.98|139.78|0
1632227840000|2021-09-21 12:37:20|142.05|139.85|141.91|139.71|142.05|139.85|141.91|139.71|0
1632227850000|2021-09-21 12:37:30|141.98|139.78|141.91|139.71|141.98|139.78|141.91|139.71|0
1632227860000|2021-09-21 12:37:40|141.98|139.78|141.77|139.57|141.98|139.78|141.77|139.57|0
1632227870000|2021-09-21 12:37:50|141.84|139.64|141.91|139.71|141.91|139.71|141.84|139.64|0
1632227880000|2021-09-21 12:38:00|141.77|139.57|141.84|139.64|141.84|139.64|141.77|139.57|0
1632227890000|2021-09-21 12:38:10|141.91|139.71|141.87|139.67|141.91|139.71|141.84|139.64|0
1632227900000|2021-09-21 12:38:20|141.84|139.64|141.84|139.64|141.91|139.71|141.84|139.64|0
1632227910000|2021-09-21 12:38:30|141.77|139.57|141.84|139.64|141.84|139.64|141.77|139.57|0
1632227920000|2021-09-21 12:38:40|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1632227930000|2021-09-21 12:38:50|141.98|139.78|141.81|139.61|141.98|139.78|141.81|139.61|0
1632227940000|2021-09-21 12:39:00|141.84|139.64|141.84|139.64|141.87|139.67|141.84|139.64|0
1632227950000|2021-09-21 12:39:10|141.91|139.71|142.04|139.84|142.04|139.84|141.91|139.71|0
1632227960000|2021-09-21 12:39:20|141.98|139.78|141.91|139.71|141.98|139.78|141.91|139.71|0
1632227970000|2021-09-21 12:39:30|141.98|139.78|141.98|139.78|142.01|139.81|141.98|139.78|0
1632227980000|2021-09-21 12:39:40|141.94|139.74|141.87|139.67|141.94|139.74|141.84|139.64|0
1632227990000|2021-09-21 12:39:50|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1632228000000|2021-09-21 12:40:00|141.98|139.78|142.04|139.84|142.04|139.84|141.98|139.78|0
1632228010000|2021-09-21 12:40:10|141.98|139.78|142.04|139.84|142.04|139.84|141.98|139.78|0
1632228020000|2021-09-21 12:40:20|141.98|139.78|141.91|139.71|141.98|139.78|141.91|139.71|0
1632228030000|2021-09-21 12:40:30|141.98|139.78|142.04|139.84|142.04|139.84|141.98|139.78|0
1632228040000|2021-09-21 12:40:40|141.98|139.78|141.91|139.71|141.98|139.78|141.91|139.71|0
1632228050000|2021-09-21 12:40:50|141.84|139.64|141.91|139.71|141.91|139.71|141.84|139.64|0
1632228060000|2021-09-21 12:41:00|141.94|139.74|141.94|139.74|141.94|139.74|141.94|139.74|0
1632228070000|2021-09-21 12:41:10|141.97|139.77|141.97|139.77|142.01|139.81|141.97|139.77|0
1632228080000|2021-09-21 12:41:20|141.91|139.71|141.84|139.64|141.91|139.71|141.84|139.64|0
1632228090000|2021-09-21 12:41:30|141.91|139.71|141.91|139.71|141.97|139.77|141.91|139.71|0
1632228100000|2021-09-21 12:41:40|141.8|139.6|141.91|139.71|141.91|139.71|141.8|139.6|0
1632228110000|2021-09-21 12:41:50|141.84|139.64|141.84|139.64|141.84|139.64|141.77|139.57|0
1632228120000|2021-09-21 12:42:00|141.91|139.71|141.77|139.57|141.91|139.71|141.77|139.57|0
1632228130000|2021-09-21 12:42:10|141.91|139.71|141.84|139.64|141.91|139.71|141.84|139.64|0
1632228140000|2021-09-21 12:42:20|141.91|139.71|142.32|140.12|142.32|140.12|141.91|139.71|0
1632228150000|2021-09-21 12:42:30|142.25|140.05|142.32|140.12|142.32|140.12|142.25|140.05|0
1632228160000|2021-09-21 12:42:40|142.39|140.19|142.52|140.32|142.53|140.33|142.39|140.19|0
1632228170000|2021-09-21 12:42:50|142.46|140.26|142.46|140.26|142.46|140.26|142.42|140.22|0
1632228180000|2021-09-21 12:43:00|142.52|140.32|142.46|140.26|142.52|140.32|142.39|140.19|0
1632228190000|2021-09-21 12:43:10|142.52|140.32|142.46|140.26|142.52|140.32|142.46|140.26|0
1632228200000|2021-09-21 12:43:20|142.42|140.22|142.46|140.26|142.46|140.26|142.42|140.22|0
1632228210000|2021-09-21 12:43:30|142.39|140.19|142.39|140.19|142.39|140.19|142.39|140.19|0
1632228220000|2021-09-21 12:43:40|142.32|140.12|142.25|140.05|142.32|140.12|142.25|140.05|0
1632228230000|2021-09-21 12:43:50|142.32|140.12|142.25|140.05|142.32|140.12|142.11|139.91|0
1632228240000|2021-09-21 12:44:00|142.18|139.98|142.11|139.91|142.18|139.98|142.11|139.91|0
1632228250000|2021-09-21 12:44:10|142.04|139.84|141.97|139.77|142.04|139.84|141.97|139.77|0
1632228260000|2021-09-21 12:44:20|142.04|139.84|141.97|139.77|142.04|139.84|141.9|139.7|0
1632228270000|2021-09-21 12:44:30|141.9|139.7|141.9|139.7|141.97|139.77|141.9|139.7|0
1632228280000|2021-09-21 12:44:40|141.84|139.64|142.04|139.84|142.04|139.84|141.84|139.64|0
1632228290000|2021-09-21 12:44:50|141.97|139.77|141.94|139.74|141.97|139.77|141.94|139.74|0
1632228300000|2021-09-21 12:45:00|141.9|139.7|141.94|139.74|141.97|139.77|141.84|139.64|0
1632228310000|2021-09-21 12:45:10|141.84|139.64|141.84|139.64|141.9|139.7|141.84|139.64|0
1632228320000|2021-09-21 12:45:20|141.97|139.77|141.97|139.77|142.04|139.84|141.97|139.77|0
1632228330000|2021-09-21 12:45:30|141.9|139.7|141.8|139.6|141.9|139.7|141.8|139.6|0
1632228340000|2021-09-21 12:45:40|141.84|139.64|141.9|139.7|141.9|139.7|141.84|139.64|0
1632228350000|2021-09-21 12:45:50|141.84|139.64|141.9|139.7|141.9|139.7|141.84|139.64|0
1632228360000|2021-09-21 12:46:00|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1632228370000|2021-09-21 12:46:10|141.9|139.7|141.97|139.77|141.97|139.77|141.9|139.7|0
1632228380000|2021-09-21 12:46:20|141.9|139.7|141.97|139.77|141.97|139.77|141.9|139.7|0
1632228390000|2021-09-21 12:46:30|142.01|139.81|141.97|139.77|142.01|139.81|141.97|139.77|0
1632228400000|2021-09-21 12:46:40|141.9|139.7|141.97|139.77|142.04|139.84|141.9|139.7|0
1632228410000|2021-09-21 12:46:50|142.04|139.84|142.18|139.98|142.18|139.98|142.04|139.84|0
1632228420000|2021-09-21 12:47:00|142.11|139.91|142.32|140.12|142.32|140.12|142.11|139.91|0
1632228430000|2021-09-21 12:47:10|142.25|140.05|142.18|139.98|142.25|140.05|142.15|139.95|0
1632228440000|2021-09-21 12:47:20|142.11|139.91|142.25|140.05|142.25|140.05|142.11|139.91|0
1632228450000|2021-09-21 12:47:30|142.28|140.08|142.21|140.01|142.28|140.08|142.21|140.01|0
1632228460000|2021-09-21 12:47:40|142.18|139.98|142.25|140.05|142.25|140.05|142.18|139.98|0
1632228470000|2021-09-21 12:47:50|142.11|139.91|142.11|139.91|142.11|139.91|142.11|139.91|0
1632228480000|2021-09-21 12:48:00|142.04|139.84|142.04|139.84|142.04|139.84|142.01|139.81|0
1632228490000|2021-09-21 12:48:10|142.01|139.81|141.9|139.7|142.01|139.81|141.9|139.7|0
1632228500000|2021-09-21 12:48:20|141.83|139.63|141.9|139.7|141.9|139.7|141.83|139.63|0
1632228510000|2021-09-21 12:48:30|141.83|139.63|141.76|139.56|141.83|139.63|141.76|139.56|0
1632228520000|2021-09-21 12:48:40|141.83|139.63|141.83|139.63|141.83|139.63|141.83|139.63|0
1632228550000|2021-09-21 12:49:10|141.76|139.56|141.76|139.56|141.76|139.56|141.7|139.5|0
1632228560000|2021-09-21 12:49:20|141.83|139.63|141.76|139.56|141.83|139.63|141.76|139.56|0
1632228570000|2021-09-21 12:49:30|141.83|139.63|141.8|139.6|141.83|139.63|141.8|139.6|0
1632228580000|2021-09-21 12:49:40|141.7|139.5|141.7|139.5|141.76|139.56|141.7|139.5|0
1632228590000|2021-09-21 12:49:50|141.76|139.56|141.76|139.56|141.76|139.56|141.76|139.56|0
1632228600000|2021-09-21 12:50:00|141.7|139.5|141.76|139.56|141.76|139.56|141.7|139.5|0
1632228610000|2021-09-21 12:50:10|141.7|139.5|141.76|139.56|141.76|139.56|141.7|139.5|0
1632228620000|2021-09-21 12:50:20|141.8|139.6|141.9|139.7|141.9|139.7|141.8|139.6|0
1632228630000|2021-09-21 12:50:30|141.76|139.56|141.7|139.5|141.83|139.63|141.7|139.5|0
1632228650000|2021-09-21 12:50:50|141.76|139.56|141.7|139.5|141.76|139.56|141.7|139.5|0
1632228660000|2021-09-21 12:51:00|141.76|139.56|141.83|139.63|141.83|139.63|141.76|139.56|0
1632228670000|2021-09-21 12:51:10|141.76|139.56|141.76|139.56|141.76|139.56|141.7|139.5|0
1632228680000|2021-09-21 12:51:20|141.83|139.63|141.76|139.56|141.83|139.63|141.76|139.56|0
1632228690000|2021-09-21 12:51:30|141.83|139.63|141.76|139.56|141.83|139.63|141.76|139.56|0
1632228700000|2021-09-21 12:51:40|141.83|139.63|141.76|139.56|141.83|139.63|141.76|139.56|0
1632228710000|2021-09-21 12:51:50|141.83|139.63|141.76|139.56|141.83|139.63|141.76|139.56|0
1632228720000|2021-09-21 12:52:00|141.97|139.77|141.9|139.7|141.97|139.77|141.9|139.7|0
1632228730000|2021-09-21 12:52:10|141.97|139.77|141.9|139.7|142.04|139.84|141.9|139.7|0
1632228740000|2021-09-21 12:52:20|141.97|139.77|142.04|139.84|142.04|139.84|141.97|139.77|0
1632228750000|2021-09-21 12:52:30|142.11|139.91|142.04|139.84|142.11|139.91|142.04|139.84|0
1632228760000|2021-09-21 12:52:40|142.11|139.91|142.18|139.98|142.18|139.98|142.11|139.91|0
1632228770000|2021-09-21 12:52:50|142.24|140.04|142.24|140.04|142.24|140.04|142.24|140.04|0
1632228780000|2021-09-21 12:53:00|142.31|140.11|142.38|140.18|142.38|140.18|142.31|140.11|0
1632228790000|2021-09-21 12:53:10|142.52|140.32|142.73|140.53|142.73|140.53|142.52|140.32|0
1632228800000|2021-09-21 12:53:20|142.66|140.46|142.73|140.53|142.73|140.53|142.66|140.46|0
1632228810000|2021-09-21 12:53:30|142.66|140.46|142.73|140.53|142.73|140.53|142.66|140.46|0
1632228820000|2021-09-21 12:53:40|142.8|140.6|142.8|140.6|142.8|140.6|142.8|140.6|0
1632228830000|2021-09-21 12:53:50|142.73|140.53|142.76|140.56|142.76|140.56|142.73|140.53|0
1632228840000|2021-09-21 12:54:00|142.8|140.6|142.76|140.56|142.8|140.6|142.76|140.56|0
1632228850000|2021-09-21 12:54:10|142.8|140.6|143|140.8|143|140.8|142.76|140.56|0
1632228860000|2021-09-21 12:54:20|143.07|140.87|143.07|140.87|143.14|140.94|143.07|140.87|0
1632228870000|2021-09-21 12:54:30|143.14|140.94|143.14|140.94|143.14|140.94|143.14|140.94|0
1632228880000|2021-09-21 12:54:40|143.21|141.01|143.42|141.22|143.42|141.22|143.21|141.01|0
1632228890000|2021-09-21 12:54:50|143.28|141.08|143.28|141.08|143.35|141.15|143.28|141.08|0
1632228900000|2021-09-21 12:55:00|143.21|141.01|143.35|141.15|143.35|141.15|143.21|141.01|0
1632228910000|2021-09-21 12:55:10|143.42|141.22|143.38|141.18|143.45|141.25|143.38|141.18|0
1632228920000|2021-09-21 12:55:20|143.49|141.29|143.28|141.08|143.49|141.29|143.28|141.08|0
1632228930000|2021-09-21 12:55:30|143.21|141.01|143.21|141.01|143.21|141.01|143.21|141.01|0
1632228940000|2021-09-21 12:55:40|143.35|141.15|143.28|141.08|143.35|141.15|143.28|141.08|0
1632228950000|2021-09-21 12:55:50|143.21|141.01|143.21|141.01|143.21|141.01|143.21|141.01|0
1632228960000|2021-09-21 12:56:00|143.18|140.98|143.14|140.94|143.18|140.98|143.14|140.94|0
1632228970000|2021-09-21 12:56:10|143.28|141.08|143.21|141.01|143.28|141.08|143.21|141.01|0
1632228980000|2021-09-21 12:56:20|143.35|141.15|143.28|141.08|143.35|141.15|143.28|141.08|0
1632229000000|2021-09-21 12:56:40|143.14|140.94|143.07|140.87|143.14|140.94|143.07|140.87|0
1632229010000|2021-09-21 12:56:50|143.14|140.94|143.14|140.94|143.14|140.94|143.14|140.94|0
1632229020000|2021-09-21 12:57:00|143.11|140.91|143.14|140.94|143.14|140.94|143.07|140.87|0
1632229030000|2021-09-21 12:57:10|143.11|140.91|142.93|140.73|143.11|140.91|142.93|140.73|0
1632229040000|2021-09-21 12:57:20|143.07|140.87|143|140.8|143.07|140.87|143|140.8|0
1632229050000|2021-09-21 12:57:30|142.93|140.73|142.97|140.77|143|140.8|142.93|140.73|0
1632229060000|2021-09-21 12:57:40|143|140.8|143.07|140.87|143.14|140.94|143|140.8|0
1632229070000|2021-09-21 12:57:50|143.14|140.94|143.21|141.01|143.21|141.01|143.14|140.94|0
1632229080000|2021-09-21 12:58:00|143.28|141.08|143.28|141.08|143.28|141.08|143.28|141.08|0
1632229090000|2021-09-21 12:58:10|143.21|141.01|143.28|141.08|143.28|141.08|143.14|140.94|0
1632229120000|2021-09-21 12:58:40|143.21|141.01|143.28|141.08|143.35|141.15|143.21|141.01|0
1632229130000|2021-09-21 12:58:50|143.42|141.22|143.42|141.22|143.42|141.22|143.42|141.22|0
1632229140000|2021-09-21 12:59:00|143.49|141.29|143.69|141.49|143.69|141.49|143.49|141.29|0
1632229150000|2021-09-21 12:59:10|143.55|141.35|143.55|141.35|143.62|141.42|143.55|141.35|0
1632229160000|2021-09-21 12:59:20|143.49|141.29|143.55|141.35|143.55|141.35|143.49|141.29|0
1632229170000|2021-09-21 12:59:30|143.62|141.42|143.62|141.42|143.62|141.42|143.62|141.42|0
1632229180000|2021-09-21 12:59:40|143.69|141.49|143.83|141.63|143.9|141.7|143.69|141.49|0
1632229190000|2021-09-21 12:59:50|143.97|141.77|144.18|141.98|144.18|141.98|143.97|141.77|0
1632229200000|2021-09-21 13:00:00|144.04|141.84|143.76|141.56|144.04|141.84|143.76|141.56|0
1632229210000|2021-09-21 13:00:10|143.69|141.49|143.76|141.56|143.76|141.56|143.55|141.35|0
1632229220000|2021-09-21 13:00:20|143.69|141.49|144.04|141.84|144.04|141.84|143.69|141.49|0
1632229230000|2021-09-21 13:00:30|144.18|141.98|144.39|142.19|144.39|142.19|144.11|141.91|0
1632229240000|2021-09-21 13:00:40|144.32|142.12|144.25|142.05|144.32|142.12|144.18|141.98|0
1632229250000|2021-09-21 13:00:50|144.32|142.12|144.39|142.19|144.39|142.19|144.32|142.12|0
1632229260000|2021-09-21 13:01:00|144.32|142.12|144.11|141.91|144.39|142.19|144.11|141.91|0
1632229270000|2021-09-21 13:01:10|144.04|141.84|144.04|141.84|144.11|141.91|144.04|141.84|0
1632229280000|2021-09-21 13:01:20|144.11|141.91|144.25|142.05|144.25|142.05|144.11|141.91|0
1632229290000|2021-09-21 13:01:30|144.18|141.98|144.11|141.91|144.18|141.98|144.11|141.91|0
1632229300000|2021-09-21 13:01:40|144.18|141.98|144.11|141.91|144.18|141.98|144.11|141.91|0
1632229310000|2021-09-21 13:01:50|144.18|141.98|144.46|142.26|144.46|142.26|144.18|141.98|0
1632229320000|2021-09-21 13:02:00|144.32|142.12|144.25|142.05|144.39|142.19|144.25|142.05|0
1632229330000|2021-09-21 13:02:10|144.18|141.98|144.11|141.91|144.18|141.98|144.11|141.91|0
1632229340000|2021-09-21 13:02:20|144.04|141.84|143.9|141.7|144.04|141.84|143.9|141.7|0
1632229350000|2021-09-21 13:02:30|143.83|141.63|143.76|141.56|143.83|141.63|143.76|141.56|0
1632229360000|2021-09-21 13:02:40|143.69|141.49|143.76|141.56|143.76|141.56|143.69|141.49|0
1632229370000|2021-09-21 13:02:50|143.62|141.42|143.62|141.42|143.69|141.49|143.62|141.42|0
1632229380000|2021-09-21 13:03:00|143.55|141.35|143.48|141.28|143.62|141.42|143.48|141.28|0
1632229390000|2021-09-21 13:03:10|143.55|141.35|143.69|141.49|143.69|141.49|143.55|141.35|0
1632229400000|2021-09-21 13:03:20|143.76|141.56|143.9|141.7|143.9|141.7|143.76|141.56|0
1632229410000|2021-09-21 13:03:30|143.83|141.63|143.83|141.63|143.83|141.63|143.83|141.63|0
1632229420000|2021-09-21 13:03:40|143.76|141.56|143.76|141.56|143.76|141.56|143.76|141.56|0
1632229430000|2021-09-21 13:03:50|143.69|141.49|143.48|141.28|143.69|141.49|143.48|141.28|0
1632229440000|2021-09-21 13:04:00|143.69|141.49|143.83|141.63|143.83|141.63|143.69|141.49|0
1632229450000|2021-09-21 13:04:10|143.76|141.56|143.76|141.56|143.76|141.56|143.76|141.56|0
1632229460000|2021-09-21 13:04:20|143.55|141.35|143.48|141.28|143.55|141.35|143.48|141.28|0
1632229470000|2021-09-21 13:04:30|143.55|141.35|143.27|141.07|143.55|141.35|143.27|141.07|0
1632229480000|2021-09-21 13:04:40|143.21|141.01|143.21|141.01|143.21|141.01|143.14|140.94|0
1632229490000|2021-09-21 13:04:50|143.27|141.07|143.27|141.07|143.27|141.07|143.21|141.01|0
1632229500000|2021-09-21 13:05:00|143.14|140.94|143.14|140.94|143.14|140.94|143.14|140.94|0
1632229510000|2021-09-21 13:05:10|143.21|141.01|143.21|141.01|143.21|141.01|143.21|141.01|0
1632229520000|2021-09-21 13:05:20|143.2|141|143.2|141|143.2|141|143.2|141|0
1632229530000|2021-09-21 13:05:30|143.27|141.07|143.14|140.94|143.27|141.07|143.14|140.94|0
1632229540000|2021-09-21 13:05:40|143.07|140.87|143.14|140.94|143.14|140.94|143.07|140.87|0
1632229550000|2021-09-21 13:05:50|143.1|140.9|143.27|141.07|143.27|141.07|143.1|140.9|0
1632229560000|2021-09-21 13:06:00|143.41|141.21|143.48|141.28|143.48|141.28|143.41|141.21|0
1632229570000|2021-09-21 13:06:10|143.41|141.21|143.38|141.18|143.41|141.21|143.38|141.18|0
1632229580000|2021-09-21 13:06:20|143.27|141.07|143.2|141|143.27|141.07|143.2|141|0
1632229590000|2021-09-21 13:06:30|143.27|141.07|143.62|141.42|143.62|141.42|143.27|141.07|0
1632229600000|2021-09-21 13:06:40|143.69|141.49|143.76|141.56|143.76|141.56|143.69|141.49|0
1632229610000|2021-09-21 13:06:50|143.83|141.63|144.04|141.84|144.04|141.84|143.83|141.63|0
1632229620000|2021-09-21 13:07:00|143.9|141.7|144.11|141.91|144.11|141.91|143.9|141.7|0
1632229630000|2021-09-21 13:07:10|144.04|141.84|143.97|141.77|144.11|141.91|143.97|141.77|0
1632229640000|2021-09-21 13:07:20|144.04|141.84|144|141.8|144.04|141.84|143.97|141.77|0
1632229650000|2021-09-21 13:07:30|143.97|141.77|144.11|141.91|144.18|141.98|143.97|141.77|0
1632229660000|2021-09-21 13:07:40|144.18|141.98|144.04|141.84|144.18|141.98|144.04|141.84|0
1632229670000|2021-09-21 13:07:50|143.97|141.77|144.04|141.84|144.04|141.84|143.97|141.77|0
1632229680000|2021-09-21 13:08:00|143.97|141.77|143.97|141.77|144.04|141.84|143.97|141.77|0
1632229690000|2021-09-21 13:08:10|144.04|141.84|144.04|141.84|144.04|141.84|144.04|141.84|0
1632229700000|2021-09-21 13:08:20|143.97|141.77|143.97|141.77|143.97|141.77|143.97|141.77|0
1632229710000|2021-09-21 13:08:30|144.04|141.84|144.04|141.84|144.04|141.84|143.97|141.77|0
1632229720000|2021-09-21 13:08:40|144.18|141.98|144.25|142.05|144.25|142.05|144.18|141.98|0
1632229730000|2021-09-21 13:08:50|144.18|141.98|144.25|142.05|144.25|142.05|144.18|141.98|0
1632229740000|2021-09-21 13:09:00|144.18|141.98|144.11|141.91|144.18|141.98|144.11|141.91|0
1632229750000|2021-09-21 13:09:10|144.14|141.94|144.18|141.98|144.18|141.98|144.11|141.91|0
1632229760000|2021-09-21 13:09:20|144.24|142.04|144.24|142.04|144.24|142.04|144.24|142.04|0
1632229770000|2021-09-21 13:09:30|144.31|142.11|144.31|142.11|144.31|142.11|144.31|142.11|0
1632229780000|2021-09-21 13:09:40|144.24|142.04|144.18|141.98|144.24|142.04|144.18|141.98|0
1632229790000|2021-09-21 13:09:50|144.11|141.91|144.18|141.98|144.18|141.98|144.11|141.91|0
1632229800000|2021-09-21 13:10:00|144.17|141.97|144.17|141.97|144.24|142.04|144.17|141.97|0
1632229810000|2021-09-21 13:10:10|144.11|141.91|144.04|141.84|144.11|141.91|144.04|141.84|0
1632229820000|2021-09-21 13:10:20|143.97|141.77|144.11|141.91|144.11|141.91|143.97|141.77|0
1632229830000|2021-09-21 13:10:30|144.04|141.84|144.04|141.84|144.11|141.91|144.04|141.84|0
1632229840000|2021-09-21 13:10:40|143.97|141.77|143.97|141.77|143.97|141.77|143.9|141.7|0
1632229850000|2021-09-21 13:10:50|143.9|141.7|143.9|141.7|143.9|141.7|143.9|141.7|0
1632229860000|2021-09-21 13:11:00|143.97|141.77|143.83|141.63|143.97|141.77|143.83|141.63|0
1632229870000|2021-09-21 13:11:10|143.86|141.66|143.9|141.7|143.9|141.7|143.83|141.63|0
1632229880000|2021-09-21 13:11:20|143.83|141.63|143.83|141.63|143.83|141.63|143.83|141.63|0
1632229890000|2021-09-21 13:11:30|143.9|141.7|143.97|141.77|143.97|141.77|143.9|141.7|0
1632229900000|2021-09-21 13:11:40|143.9|141.7|143.9|141.7|143.9|141.7|143.9|141.7|0
1632229910000|2021-09-21 13:11:50|143.97|141.77|143.97|141.77|143.97|141.77|143.97|141.77|0
1632229930000|2021-09-21 13:12:10|144.03|141.83|144.03|141.83|144.03|141.83|144.03|141.83|0
1632229940000|2021-09-21 13:12:20|143.97|141.77|143.96|141.76|144.03|141.83|143.96|141.76|0
1632229950000|2021-09-21 13:12:30|144.1|141.9|144.03|141.83|144.1|141.9|144.03|141.83|0
1632229960000|2021-09-21 13:12:40|144.1|141.9|144.24|142.04|144.31|142.11|144.1|141.9|0
1632229970000|2021-09-21 13:12:50|144.31|142.11|144.31|142.11|144.31|142.11|144.24|142.04|0
1632229990000|2021-09-21 13:13:10|144.45|142.25|144.38|142.18|144.45|142.25|144.38|142.18|0
1632230000000|2021-09-21 13:13:20|144.45|142.25|144.45|142.25|144.45|142.25|144.38|142.18|0
1632230010000|2021-09-21 13:13:30|144.38|142.18|144.52|142.32|144.52|142.32|144.38|142.18|0
1632230020000|2021-09-21 13:13:40|144.66|142.46|144.8|142.6|144.8|142.6|144.66|142.46|0
1632230030000|2021-09-21 13:13:50|144.66|142.46|144.73|142.53|144.8|142.6|144.66|142.46|0
1632230040000|2021-09-21 13:14:00|144.66|142.46|144.59|142.39|144.66|142.46|144.59|142.39|0
1632230050000|2021-09-21 13:14:10|144.52|142.32|144.45|142.25|144.52|142.32|144.45|142.25|0
1632230060000|2021-09-21 13:14:20|144.38|142.18|144.38|142.18|144.38|142.18|144.38|142.18|0
1632230070000|2021-09-21 13:14:30|144.35|142.15|144.35|142.15|144.35|142.15|144.35|142.15|0
1632230080000|2021-09-21 13:14:40|144.38|142.18|144.45|142.25|144.45|142.25|144.38|142.18|0
1632230090000|2021-09-21 13:14:50|144.66|142.46|144.66|142.46|144.66|142.46|144.66|142.46|0
1632230100000|2021-09-21 13:15:00|144.59|142.39|144.59|142.39|144.59|142.39|144.45|142.25|0
1632230110000|2021-09-21 13:15:10|144.66|142.46|144.66|142.46|144.66|142.46|144.66|142.46|0
1632230120000|2021-09-21 13:15:20|144.59|142.39|144.66|142.46|144.66|142.46|144.59|142.39|0
1632230130000|2021-09-21 13:15:30|144.52|142.32|144.66|142.46|144.66|142.46|144.52|142.32|0
1632230140000|2021-09-21 13:15:40|144.59|142.39|144.59|142.39|144.59|142.39|144.59|142.39|0
1632230150000|2021-09-21 13:15:50|144.73|142.53|144.73|142.53|144.73|142.53|144.73|142.53|0
1632230160000|2021-09-21 13:16:00|144.59|142.39|144.59|142.39|144.59|142.39|144.52|142.32|0
1632230170000|2021-09-21 13:16:10|144.66|142.46|144.66|142.46|144.73|142.53|144.66|142.46|0
1632230180000|2021-09-21 13:16:20|144.73|142.53|144.59|142.39|144.73|142.53|144.59|142.39|0
1632230190000|2021-09-21 13:16:30|144.66|142.46|144.73|142.53|144.87|142.67|144.66|142.46|0
1632230200000|2021-09-21 13:16:40|144.66|142.46|144.59|142.39|144.66|142.46|144.52|142.32|0
1632230210000|2021-09-21 13:16:50|144.66|142.46|144.73|142.53|144.73|142.53|144.66|142.46|0
1632230220000|2021-09-21 13:17:00|144.8|142.6|145.01|142.81|145.01|142.81|144.8|142.6|0
1632230230000|2021-09-21 13:17:10|145.08|142.88|145.08|142.88|145.15|142.95|145.08|142.88|0
1632230240000|2021-09-21 13:17:20|145.01|142.81|145.01|142.81|145.08|142.88|145.01|142.81|0
1632230250000|2021-09-21 13:17:30|144.87|142.67|144.8|142.6|144.87|142.67|144.8|142.6|0
1632230260000|2021-09-21 13:17:40|144.87|142.67|144.73|142.53|144.87|142.67|144.73|142.53|0
1632230270000|2021-09-21 13:17:50|144.8|142.6|144.8|142.6|144.8|142.6|144.8|142.6|0
1632230280000|2021-09-21 13:18:00|144.73|142.53|144.73|142.53|144.73|142.53|144.73|142.53|0
1632230290000|2021-09-21 13:18:10|144.66|142.46|144.8|142.6|144.8|142.6|144.66|142.46|0
1632230300000|2021-09-21 13:18:20|144.87|142.67|144.87|142.67|144.87|142.67|144.8|142.6|0
1632230310000|2021-09-21 13:18:30|144.94|142.74|144.87|142.67|144.94|142.74|144.87|142.67|0
1632230320000|2021-09-21 13:18:40|144.94|142.74|144.87|142.67|144.94|142.74|144.8|142.6|0
1632230330000|2021-09-21 13:18:50|144.94|142.74|144.94|142.74|145.01|142.81|144.94|142.74|0
1632230340000|2021-09-21 13:19:00|145.01|142.81|144.94|142.74|145.01|142.81|144.87|142.67|0
1632230350000|2021-09-21 13:19:10|144.87|142.67|144.87|142.67|144.87|142.67|144.87|142.67|0
1632230360000|2021-09-21 13:19:20|144.8|142.6|144.94|142.74|144.94|142.74|144.8|142.6|0
1632230370000|2021-09-21 13:19:30|144.9|142.7|144.87|142.67|144.94|142.74|144.87|142.67|0
1632230380000|2021-09-21 13:19:40|144.8|142.6|144.8|142.6|144.8|142.6|144.8|142.6|0
1632230390000|2021-09-21 13:19:50|144.73|142.53|144.73|142.53|144.73|142.53|144.73|142.53|0
1632230400000|2021-09-21 13:20:00|144.76|142.56|144.8|142.6|144.87|142.67|144.73|142.53|0
1632230410000|2021-09-21 13:20:10|144.66|142.46|144.8|142.6|144.8|142.6|144.66|142.46|0
1632230420000|2021-09-21 13:20:20|145.01|142.81|145.01|142.81|145.01|142.81|145.01|142.81|0
1632230430000|2021-09-21 13:20:30|144.87|142.67|144.87|142.67|144.87|142.67|144.87|142.67|0
1632230450000|2021-09-21 13:20:50|144.8|142.6|144.87|142.67|144.87|142.67|144.8|142.6|0
1632230460000|2021-09-21 13:21:00|144.8|142.6|144.8|142.6|144.8|142.6|144.8|142.6|0
1632230470000|2021-09-21 13:21:10|144.76|142.56|144.73|142.53|144.76|142.56|144.73|142.53|0
1632230480000|2021-09-21 13:21:20|144.66|142.46|144.52|142.32|144.66|142.46|144.52|142.32|0
1632230490000|2021-09-21 13:21:30|144.45|142.25|144.52|142.32|144.52|142.32|144.45|142.25|0
1632230500000|2021-09-21 13:21:40|144.59|142.39|144.66|142.46|144.66|142.46|144.59|142.39|0
1632230510000|2021-09-21 13:21:50|144.73|142.53|144.87|142.67|144.87|142.67|144.73|142.53|0
1632230520000|2021-09-21 13:22:00|144.8|142.6|144.94|142.74|144.94|142.74|144.73|142.53|0
1632230530000|2021-09-21 13:22:10|144.8|142.6|144.8|142.6|144.8|142.6|144.8|142.6|0
1632230540000|2021-09-21 13:22:20|144.87|142.67|144.87|142.67|144.87|142.67|144.87|142.67|0
1632230560000|2021-09-21 13:22:40|144.94|142.74|144.94|142.74|145.01|142.81|144.94|142.74|0
1632230570000|2021-09-21 13:22:50|144.8|142.6|144.8|142.6|144.8|142.6|144.73|142.53|0
1632230580000|2021-09-21 13:23:00|144.87|142.67|144.87|142.67|144.87|142.67|144.87|142.67|0
1632230590000|2021-09-21 13:23:10|144.94|142.74|144.94|142.74|144.94|142.74|144.94|142.74|0
1632230600000|2021-09-21 13:23:20|144.87|142.67|144.8|142.6|144.87|142.67|144.8|142.6|0
1632230610000|2021-09-21 13:23:30|144.76|142.56|144.66|142.46|144.76|142.56|144.66|142.46|0
1632230620000|2021-09-21 13:23:40|144.59|142.39|144.66|142.46|144.66|142.46|144.59|142.39|0
1632230630000|2021-09-21 13:23:50|144.59|142.39|144.59|142.39|144.59|142.39|144.59|142.39|0
1632230640000|2021-09-21 13:24:00|144.66|142.46|144.66|142.46|144.66|142.46|144.59|142.39|0
1632230650000|2021-09-21 13:24:10|144.59|142.39|144.52|142.32|144.59|142.39|144.52|142.32|0
1632230660000|2021-09-21 13:24:20|144.55|142.35|144.59|142.39|144.59|142.39|144.55|142.35|0
1632230670000|2021-09-21 13:24:30|144.66|142.46|144.52|142.32|144.66|142.46|144.52|142.32|0
1632230680000|2021-09-21 13:24:40|144.45|142.25|144.38|142.18|144.45|142.25|144.38|142.18|0
1632230690000|2021-09-21 13:24:50|144.31|142.11|144.31|142.11|144.31|142.11|144.31|142.11|0
1632230700000|2021-09-21 13:25:00|144.24|142.04|144.31|142.11|144.31|142.11|144.24|142.04|0
1632230710000|2021-09-21 13:25:10|144.24|142.04|144.24|142.04|144.24|142.04|144.24|142.04|0
1632230720000|2021-09-21 13:25:20|144.17|141.97|144.17|141.97|144.17|141.97|144.17|141.97|0
1632230730000|2021-09-21 13:25:30|144.24|142.04|144.24|142.04|144.24|142.04|144.24|142.04|0
1632230740000|2021-09-21 13:25:40|144.17|141.97|144.1|141.9|144.17|141.97|144.1|141.9|0
1632230760000|2021-09-21 13:26:00|144.17|141.97|144.17|141.97|144.17|141.97|144.1|141.9|0
1632230780000|2021-09-21 13:26:20|144.24|142.04|144.24|142.04|144.24|142.04|144.24|142.04|0
1632230790000|2021-09-21 13:26:30|144.17|141.97|144.17|141.97|144.17|141.97|144.17|141.97|0
1632230800000|2021-09-21 13:26:40|144.24|142.04|144.1|141.9|144.24|142.04|144.1|141.9|0
1632230810000|2021-09-21 13:26:50|144.17|141.97|144.17|141.97|144.17|141.97|144.17|141.97|0
1632230830000|2021-09-21 13:27:10|144.1|141.9|144.1|141.9|144.1|141.9|144.1|141.9|0
1632230850000|2021-09-21 13:27:30|143.82|141.62|143.82|141.62|143.82|141.62|143.82|141.62|0
1632230860000|2021-09-21 13:27:40|143.75|141.55|143.75|141.55|143.75|141.55|143.75|141.55|0
1632230870000|2021-09-21 13:27:50|143.82|141.62|143.82|141.62|143.82|141.62|143.75|141.55|0
1632230880000|2021-09-21 13:28:00|143.96|141.76|143.89|141.69|143.96|141.76|143.82|141.62|0
1632230890000|2021-09-21 13:28:10|143.82|141.62|143.96|141.76|143.96|141.76|143.82|141.62|0
1632230900000|2021-09-21 13:28:20|144.03|141.83|143.89|141.69|144.03|141.83|143.89|141.69|0
1632230910000|2021-09-21 13:28:30|143.96|141.76|143.89|141.69|143.96|141.76|143.89|141.69|0
1632230920000|2021-09-21 13:28:40|143.96|141.76|143.96|141.76|143.96|141.76|143.96|141.76|0
1632230930000|2021-09-21 13:28:50|144.03|141.83|144.1|141.9|144.1|141.9|144.03|141.83|0
1632230940000|2021-09-21 13:29:00|144.03|141.83|144.03|141.83|144.03|141.83|144.03|141.83|0
1632230950000|2021-09-21 13:29:10|143.96|141.76|143.82|141.62|143.96|141.76|143.82|141.62|0
1632230960000|2021-09-21 13:29:20|143.75|141.55|143.68|141.48|143.75|141.55|143.68|141.48|0
1632230970000|2021-09-21 13:29:30|143.61|141.41|143.47|141.27|143.61|141.41|143.47|141.27|0
1632230980000|2021-09-21 13:29:40|143.54|141.34|143.54|141.34|143.54|141.34|143.47|141.27|0
1632230990000|2021-09-21 13:29:50|143.61|141.41|143.68|141.48|143.68|141.48|143.61|141.41|0
1632231000000|2021-09-21 13:30:00|143.82|141.62|143.68|141.48|143.82|141.62|143.54|141.34|0
1632231010000|2021-09-21 13:30:10|143.75|141.55|144.16|141.96|144.16|141.96|143.75|141.55|0
1632231020000|2021-09-21 13:30:20|143.75|141.55|144.3|142.1|144.3|142.1|143.75|141.55|0
1632231030000|2021-09-21 13:30:30|144.58|142.38|144.86|142.66|144.93|142.73|144.58|142.38|0
1632231040000|2021-09-21 13:30:40|145|142.8|145.63|143.43|145.63|143.43|145|142.8|0
1632231050000|2021-09-21 13:30:50|145.21|143.01|145.49|143.29|145.49|143.29|145.21|143.01|0
1632231060000|2021-09-21 13:31:00|145.7|143.5|145.84|143.64|146.06|143.86|145.7|143.5|0
1632231070000|2021-09-21 13:31:10|146.2|144|146.02|143.82|146.34|144.14|146.02|143.82|0
1632231080000|2021-09-21 13:31:20|146.13|143.93|146.55|144.35|146.55|144.35|146.13|143.93|0
1632231090000|2021-09-21 13:31:30|146.2|144|146.13|143.93|146.34|144.14|146.05|143.85|0
1632231100000|2021-09-21 13:31:40|146.2|144|144.64|142.44|146.2|144|144.64|142.44|0
1632231110000|2021-09-21 13:31:50|144.78|142.58|147.04|144.84|147.04|144.84|144.78|142.58|0
1632231120000|2021-09-21 13:32:00|146.97|144.77|147.04|144.84|147.11|144.91|146.83|144.63|0
1632231130000|2021-09-21 13:32:10|146.97|144.77|146.48|144.28|146.97|144.77|146.48|144.28|0
1632231140000|2021-09-21 13:32:20|146.55|144.35|146.2|144|146.55|144.35|146.2|144|0
1632231150000|2021-09-21 13:32:30|146.06|143.86|145.99|143.79|146.06|143.86|145.92|143.72|0
1632231160000|2021-09-21 13:32:40|145.81|143.61|146.27|144.07|146.27|144.07|145.78|143.58|0
1632231170000|2021-09-21 13:32:50|146.41|144.21|146.55|144.35|146.55|144.35|146.41|144.21|0
1632231180000|2021-09-21 13:33:00|146.62|144.42|146.83|144.63|146.83|144.63|146.62|144.42|0
1632231190000|2021-09-21 13:33:10|146.8|144.6|146.83|144.63|146.9|144.7|146.8|144.6|0
1632231200000|2021-09-21 13:33:20|146.97|144.77|146.83|144.63|147.04|144.84|146.83|144.63|0
1632231210000|2021-09-21 13:33:30|146.9|144.7|146.27|144.07|146.9|144.7|146.27|144.07|0
1632231220000|2021-09-21 13:33:40|146.41|144.21|146.55|144.35|146.62|144.42|146.41|144.21|0
1632231230000|2021-09-21 13:33:50|146.69|144.49|147.04|144.84|147.04|144.84|146.69|144.49|0
1632231240000|2021-09-21 13:34:00|147.18|144.98|146.9|144.7|147.18|144.98|146.9|144.7|0
1632231250000|2021-09-21 13:34:10|147.04|144.84|146.83|144.63|147.04|144.84|146.83|144.63|0
1632231260000|2021-09-21 13:34:20|146.97|144.77|146.83|144.63|146.97|144.77|146.62|144.42|0
1632231270000|2021-09-21 13:34:30|146.55|144.35|146.55|144.35|146.83|144.63|146.55|144.35|0
1632231280000|2021-09-21 13:34:40|146.51|144.31|146.34|144.14|146.51|144.31|146.16|143.96|0
1632231290000|2021-09-21 13:34:50|146.48|144.28|146.55|144.35|146.62|144.42|146.41|144.21|0
1632231300000|2021-09-21 13:35:00|146.48|144.28|145.77|143.57|146.48|144.28|145.77|143.57|0
1632231310000|2021-09-21 13:35:10|145.84|143.64|145.77|143.57|145.84|143.64|145.7|143.5|0
1632231320000|2021-09-21 13:35:20|145.35|143.15|145.49|143.29|145.49|143.29|145.28|143.08|0
1632231330000|2021-09-21 13:35:30|145.56|143.36|145.42|143.22|145.56|143.36|145.35|143.15|0
1632231340000|2021-09-21 13:35:40|145.35|143.15|145.35|143.15|145.49|143.29|145.21|143.01|0
1632231350000|2021-09-21 13:35:50|145|142.8|144.79|142.59|145.07|142.87|144.79|142.59|0
1632231360000|2021-09-21 13:36:00|145.42|143.22|145|142.8|145.42|143.22|145|142.8|0
1632231370000|2021-09-21 13:36:10|145.04|142.84|144.9|142.7|145.04|142.84|144.9|142.7|0
1632231380000|2021-09-21 13:36:20|144.93|142.73|144.79|142.59|144.93|142.73|144.79|142.59|0
1632231390000|2021-09-21 13:36:30|144.86|142.66|144.86|142.66|144.86|142.66|144.79|142.59|0
1632231400000|2021-09-21 13:36:40|144.93|142.73|145.35|143.15|145.35|143.15|144.93|142.73|0
1632231410000|2021-09-21 13:36:50|145.42|143.22|145.14|142.94|145.42|143.22|145.14|142.94|0
1632231420000|2021-09-21 13:37:00|145.35|143.15|145.35|143.15|145.42|143.22|145.28|143.08|0
1632231430000|2021-09-21 13:37:10|145.28|143.08|145.42|143.22|145.46|143.26|145.28|143.08|0
1632231440000|2021-09-21 13:37:20|145.21|143.01|144.72|142.52|145.21|143.01|144.72|142.52|0
1632231450000|2021-09-21 13:37:30|144.65|142.45|144.65|142.45|144.65|142.45|144.65|142.45|0
1632231460000|2021-09-21 13:37:40|145.07|142.87|144.93|142.73|145.14|142.94|144.93|142.73|0
1632231470000|2021-09-21 13:37:50|144.79|142.59|144.79|142.59|144.79|142.59|144.79|142.59|0
1632231480000|2021-09-21 13:38:00|144.93|142.73|145|142.8|145|142.8|144.79|142.59|0
1632231490000|2021-09-21 13:38:10|144.79|142.59|144.31|142.11|144.79|142.59|144.31|142.11|0
1632231500000|2021-09-21 13:38:20|144.45|142.25|144.03|141.83|144.45|142.25|144.03|141.83|0
1632231510000|2021-09-21 13:38:30|144.17|141.97|143.89|141.69|144.17|141.97|143.89|141.69|0
1632231520000|2021-09-21 13:38:40|143.96|141.76|143.27|141.07|143.96|141.76|143.27|141.07|0
1632231530000|2021-09-21 13:38:50|143.2|141|143.2|141|143.33|141.13|143.06|140.86|0
1632231540000|2021-09-21 13:39:00|143.13|140.93|143.33|141.13|143.33|141.13|143.13|140.93|0
1632231550000|2021-09-21 13:39:10|143.27|141.07|143.4|141.2|143.4|141.2|143.27|141.07|0
1632231560000|2021-09-21 13:39:20|143.13|140.93|143.4|141.2|143.4|141.2|143.13|140.93|0
1632231570000|2021-09-21 13:39:30|143.47|141.27|143.75|141.55|143.75|141.55|143.47|141.27|0
1632231580000|2021-09-21 13:39:40|143.68|141.48|143.82|141.62|143.82|141.62|143.68|141.48|0
1632231590000|2021-09-21 13:39:50|143.96|141.76|143.96|141.76|144.03|141.83|143.89|141.69|0
1632231600000|2021-09-21 13:40:00|143.75|141.55|144.44|142.24|144.44|142.24|143.75|141.55|0
1632231610000|2021-09-21 13:40:10|144.58|142.38|144.44|142.24|144.58|142.38|144.24|142.04|0
1632231620000|2021-09-21 13:40:20|144.31|142.11|144.51|142.31|144.65|142.45|144.31|142.11|0
1632231630000|2021-09-21 13:40:30|144.62|142.42|144.65|142.45|145|142.8|144.62|142.42|0
1632231640000|2021-09-21 13:40:40|144.58|142.38|144.3|142.1|144.58|142.38|144.3|142.1|0
1632231650000|2021-09-21 13:40:50|144.51|142.31|145.07|142.87|145.07|142.87|144.51|142.31|0
1632231660000|2021-09-21 13:41:00|144.93|142.73|145.28|143.08|145.28|143.08|144.93|142.73|0
1632231670000|2021-09-21 13:41:10|144.93|142.73|145.21|143.01|145.21|143.01|144.93|142.73|0
1632231680000|2021-09-21 13:41:20|145.14|142.94|145.14|142.94|145.21|143.01|145.14|142.94|0
1632231690000|2021-09-21 13:41:30|145.35|143.15|145.42|143.22|145.42|143.22|145.35|143.15|0
1632231700000|2021-09-21 13:41:40|145.49|143.29|145.56|143.36|145.63|143.43|145.49|143.29|0
1632231710000|2021-09-21 13:41:50|145.49|143.29|145.63|143.43|145.84|143.64|145.49|143.29|0
1632231720000|2021-09-21 13:42:00|145.56|143.36|145.35|143.15|145.56|143.36|145.35|143.15|0
1632231730000|2021-09-21 13:42:10|143.83|141.63|143.62|141.42|144.04|141.84|143.62|141.42|0
1632231740000|2021-09-21 13:42:20|143.41|141.21|143.34|141.14|143.62|141.42|143.34|141.14|0
1632231750000|2021-09-21 13:42:30|143.48|141.28|143.62|141.42|143.62|141.42|143.48|141.28|0
1632231760000|2021-09-21 13:42:40|143.55|141.35|143.48|141.28|143.69|141.49|143.48|141.28|0
1632231770000|2021-09-21 13:42:50|143.34|141.14|143.2|141|143.34|141.14|143.2|141|0
1632231780000|2021-09-21 13:43:00|143.06|140.86|143.55|141.35|143.55|141.35|142.92|140.72|0
1632231790000|2021-09-21 13:43:10|143.69|141.49|143.83|141.63|143.83|141.63|143.65|141.45|0
1632231800000|2021-09-21 13:43:20|143.9|141.7|144.04|141.84|144.04|141.84|143.9|141.7|0
1632231810000|2021-09-21 13:43:30|143.97|141.77|143.83|141.63|143.97|141.77|143.76|141.56|0
1632231820000|2021-09-21 13:43:40|144.11|141.91|144.24|142.04|144.24|142.04|144.1|141.9|0
1632231830000|2021-09-21 13:43:50|144.1|141.9|144.62|142.42|144.76|142.56|144.1|141.9|0
1632231840000|2021-09-21 13:44:00|144.76|142.56|144.41|142.21|144.76|142.56|144.41|142.21|0
1632231850000|2021-09-21 13:44:10|144.13|141.93|144.41|142.21|144.41|142.21|144.13|141.93|0
1632231860000|2021-09-21 13:44:20|144.31|142.11|144.27|142.07|144.31|142.11|144.13|141.93|0
1632231870000|2021-09-21 13:44:30|144.34|142.14|143.79|141.59|144.34|142.14|143.79|141.59|0
1632231880000|2021-09-21 13:44:40|143.85|141.65|143.79|141.59|143.92|141.72|143.79|141.59|0
1632231890000|2021-09-21 13:44:50|143.72|141.52|143.3|141.1|143.72|141.52|143.3|141.1|0
1632231900000|2021-09-21 13:45:00|143.23|141.03|142.88|140.68|143.23|141.03|142.88|140.68|0
1632231910000|2021-09-21 13:45:10|142.61|140.41|142.26|140.06|142.61|140.41|142.26|140.06|0
1632231920000|2021-09-21 13:45:20|142.68|140.48|141.92|139.72|142.68|140.48|141.92|139.72|0
1632231930000|2021-09-21 13:45:30|141.85|139.65|141.99|139.79|142.05|139.85|141.85|139.65|0
1632231940000|2021-09-21 13:45:40|141.71|139.51|141.37|139.17|141.71|139.51|141.3|139.1|0
1632231950000|2021-09-21 13:45:50|141.3|139.1|141.37|139.17|141.44|139.24|141.3|139.1|0
1632231960000|2021-09-21 13:46:00|141.5|139.3|141.57|139.37|141.57|139.37|141.37|139.17|0
1632231970000|2021-09-21 13:46:10|141.85|139.65|141.57|139.37|141.85|139.65|141.57|139.37|0
1632231980000|2021-09-21 13:46:20|141.5|139.3|141.57|139.37|141.57|139.37|141.5|139.3|0
1632231990000|2021-09-21 13:46:30|141.5|139.3|141.64|139.44|141.64|139.44|141.44|139.24|0
1632232000000|2021-09-21 13:46:40|141.71|139.51|141.78|139.58|141.78|139.58|141.71|139.51|0
1632232010000|2021-09-21 13:46:50|142.05|139.85|142.05|139.85|142.05|139.85|141.85|139.65|0
1632232020000|2021-09-21 13:47:00|141.99|139.79|141.78|139.58|141.99|139.79|141.71|139.51|0
1632232030000|2021-09-21 13:47:10|141.57|139.37|141.23|139.03|141.57|139.37|141.23|139.03|0
1632232040000|2021-09-21 13:47:20|141.3|139.1|141.23|139.03|141.3|139.1|141.23|139.03|0
1632232050000|2021-09-21 13:47:30|141.3|139.1|140.61|138.41|141.3|139.1|140.61|138.41|0
1632232060000|2021-09-21 13:47:40|141.02|138.82|140.96|138.76|141.02|138.82|140.89|138.69|0
1632232070000|2021-09-21 13:47:50|141.02|138.82|140.96|138.76|141.02|138.82|140.89|138.69|0
1632232080000|2021-09-21 13:48:00|140.82|138.62|140.61|138.41|140.82|138.62|140.55|138.35|0
1632232090000|2021-09-21 13:48:10|140.48|138.28|140.27|138.07|140.55|138.35|140.27|138.07|0
1632232100000|2021-09-21 13:48:20|140.2|138|140.2|138|140.2|138|140.07|137.87|0
1632232110000|2021-09-21 13:48:30|140.14|137.94|139.93|137.73|140.14|137.94|139.93|137.73|0
1632232120000|2021-09-21 13:48:40|140.07|137.87|143.11|140.91|143.11|140.91|140.07|137.87|0
1632232130000|2021-09-21 13:48:50|143.18|140.98|141.08|138.88|143.18|140.98|140.94|138.74|0
1632232140000|2021-09-21 13:49:00|141.21|139.01|141.14|138.94|141.21|139.01|141.07|138.87|0
1632232150000|2021-09-21 13:49:10|138.1|135.9|139.18|136.98|139.18|136.98|138.1|135.9|0
1632232160000|2021-09-21 13:49:20|139.25|137.05|139.32|137.12|139.32|137.12|139.18|136.98|0
1632232170000|2021-09-21 13:49:30|139.38|137.18|139.38|137.18|139.38|137.18|139.32|137.12|0
1632232190000|2021-09-21 13:49:50|139.18|136.98|139.32|137.12|139.32|137.12|139.11|136.91|0
1632232200000|2021-09-21 13:50:00|139.25|137.05|139.08|136.88|139.25|137.05|139.08|136.88|0
1632232210000|2021-09-21 13:50:10|139.11|136.91|139.11|136.91|139.18|136.98|139.04|136.84|0
1632232220000|2021-09-21 13:50:20|139.18|136.98|139.66|137.46|139.66|137.46|139.11|136.91|0
1632232230000|2021-09-21 13:50:30|139.69|137.49|139.66|137.46|139.79|137.59|139.66|137.46|0
1632232240000|2021-09-21 13:50:40|139.72|137.52|139.93|137.73|139.93|137.73|139.66|137.46|0
1632232250000|2021-09-21 13:50:50|140.27|138.07|139.93|137.73|140.34|138.14|139.93|137.73|0
1632232260000|2021-09-21 13:51:00|140.13|137.93|140.41|138.21|140.68|138.48|140.13|137.93|0
1632232270000|2021-09-21 13:51:10|140.2|138|140.13|137.93|140.2|138|140.07|137.87|0
1632232280000|2021-09-21 13:51:20|140|137.8|140.07|137.87|140.07|137.87|140|137.8|0
1632232290000|2021-09-21 13:51:30|139.93|137.73|139.9|137.7|139.93|137.73|139.9|137.7|0
1632232300000|2021-09-21 13:51:40|139.72|137.52|139.93|137.73|139.93|137.73|139.72|137.52|0
1632232310000|2021-09-21 13:51:50|140|137.8|140.13|137.93|140.13|137.93|140|137.8|0
1632232320000|2021-09-21 13:52:00|140.07|137.87|139.86|137.66|140.07|137.87|139.86|137.66|0
1632232330000|2021-09-21 13:52:10|139.72|137.52|139.79|137.59|139.79|137.59|139.72|137.52|0
1632232340000|2021-09-21 13:52:20|139.86|137.66|139.52|137.32|139.86|137.66|139.52|137.32|0
1632232350000|2021-09-21 13:52:30|139.45|137.25|139.52|137.32|139.66|137.46|139.45|137.25|0
1632232360000|2021-09-21 13:52:40|139.59|137.39|139.66|137.46|139.66|137.46|139.59|137.39|0
1632232370000|2021-09-21 13:52:50|139.72|137.52|139.52|137.32|139.72|137.52|139.52|137.32|0
1632232380000|2021-09-21 13:53:00|139.59|137.39|139.79|137.59|139.79|137.59|139.59|137.39|0
1632232390000|2021-09-21 13:53:10|140|137.8|140.2|138|140.2|138|140|137.8|0
1632232400000|2021-09-21 13:53:20|140.13|137.93|140.2|138|140.2|138|140.06|137.86|0
1632232410000|2021-09-21 13:53:30|140.34|138.14|140.27|138.07|140.34|138.14|140.27|138.07|0
1632232420000|2021-09-21 13:53:40|140.41|138.21|140.68|138.48|140.68|138.48|140.41|138.21|0
1632232430000|2021-09-21 13:53:50|140.61|138.41|140.41|138.21|140.61|138.41|140.41|138.21|0
1632232440000|2021-09-21 13:54:00|140.48|138.28|140.61|138.41|140.68|138.48|140.41|138.21|0
1632232450000|2021-09-21 13:54:10|140.68|138.48|140.96|138.76|140.96|138.76|140.68|138.48|0
1632232460000|2021-09-21 13:54:20|140.82|138.62|140.89|138.69|140.96|138.76|140.82|138.62|0
1632232470000|2021-09-21 13:54:30|140.95|138.75|141.23|139.03|141.23|139.03|140.95|138.75|0
1632232480000|2021-09-21 13:54:40|141.16|138.96|141.16|138.96|141.23|139.03|141.16|138.96|0
1632232490000|2021-09-21 13:54:50|141.23|139.03|141.37|139.17|141.37|139.17|141.16|138.96|0
1632232500000|2021-09-21 13:55:00|140.89|138.69|141.09|138.89|141.09|138.89|140.89|138.69|0
1632232510000|2021-09-21 13:55:10|141.02|138.82|140.54|138.34|141.02|138.82|140.54|138.34|0
1632232520000|2021-09-21 13:55:20|140.75|138.55|140.54|138.34|140.75|138.55|140.47|138.27|0
1632232530000|2021-09-21 13:55:30|140.47|138.27|140.75|138.55|140.75|138.55|140.47|138.27|0
1632232540000|2021-09-21 13:55:40|140.82|138.62|140.68|138.48|140.82|138.62|140.54|138.34|0
1632232550000|2021-09-21 13:55:50|140.82|138.62|140.61|138.41|140.82|138.62|140.61|138.41|0
1632232560000|2021-09-21 13:56:00|140.65|138.45|140.34|138.14|140.65|138.45|140.34|138.14|0
1632232570000|2021-09-21 13:56:10|140.41|138.21|140.34|138.14|140.41|138.21|140.27|138.07|0
1632232580000|2021-09-21 13:56:20|140.47|138.27|140.34|138.14|140.47|138.27|140.34|138.14|0
1632232590000|2021-09-21 13:56:30|140.41|138.21|140.75|138.55|140.75|138.55|140.41|138.21|0
1632232600000|2021-09-21 13:56:40|140.89|138.69|141.09|138.89|141.16|138.96|140.89|138.69|0
1632232610000|2021-09-21 13:56:50|140.82|138.62|141.3|139.1|141.3|139.1|140.82|138.62|0
1632232620000|2021-09-21 13:57:00|141.33|139.13|141.57|139.37|141.57|139.37|141.33|139.13|0
1632232630000|2021-09-21 13:57:10|141.85|139.65|141.92|139.72|141.92|139.72|141.85|139.65|0
1632232640000|2021-09-21 13:57:20|142.06|139.86|142.06|139.86|142.13|139.93|142.06|139.86|0
1632232650000|2021-09-21 13:57:30|142.4|140.2|142.47|140.27|142.61|140.41|142.4|140.2|0
1632232660000|2021-09-21 13:57:40|142.33|140.13|142.89|140.69|142.89|140.69|142.33|140.13|0
1632232670000|2021-09-21 13:57:50|142.68|140.48|142.89|140.69|142.89|140.69|142.68|140.48|0
1632232680000|2021-09-21 13:58:00|142.78|140.58|142.89|140.69|142.89|140.69|142.68|140.48|0
1632232690000|2021-09-21 13:58:10|143.03|140.83|142.96|140.76|143.1|140.9|142.96|140.76|0
1632232700000|2021-09-21 13:58:20|142.82|140.62|142.89|140.69|142.89|140.69|142.82|140.62|0
1632232710000|2021-09-21 13:58:30|142.96|140.76|143.23|141.03|143.44|141.24|142.96|140.76|0
1632232720000|2021-09-21 13:58:40|143.51|141.31|143.51|141.31|143.58|141.38|143.51|141.31|0
1632232730000|2021-09-21 13:58:50|143.44|141.24|143.72|141.52|143.72|141.52|143.44|141.24|0
1632232740000|2021-09-21 13:59:00|143.23|141.03|143.51|141.31|143.51|141.31|143.1|140.9|0
1632232750000|2021-09-21 13:59:10|143.58|141.38|143.37|141.17|143.65|141.45|143.37|141.17|0
1632232760000|2021-09-21 13:59:20|143.3|141.1|143.23|141.03|143.3|141.1|143.23|141.03|0
1632232770000|2021-09-21 13:59:30|143.1|140.9|140.67|138.47|143.1|140.9|140.67|138.47|0
1632232780000|2021-09-21 13:59:40|140.8|138.6|140.53|138.33|140.8|138.6|140.46|138.26|0
1632232790000|2021-09-21 13:59:50|140.25|138.05|140.46|138.26|140.53|138.33|140.25|138.05|0
1632232800000|2021-09-21 14:00:00|140.39|138.19|140.25|138.05|140.39|138.19|139.7|137.5|0
1632232810000|2021-09-21 14:00:10|139.84|137.64|140.11|137.91|140.32|138.12|139.84|137.64|0
1632232820000|2021-09-21 14:00:20|140.18|137.98|140.53|138.33|140.53|138.33|140.18|137.98|0
1632232830000|2021-09-21 14:00:30|140.39|138.19|140.73|138.53|140.73|138.53|140.39|138.19|0
1632232840000|2021-09-21 14:00:40|142.85|140.65|142.57|140.37|142.85|140.65|142.57|140.37|0
1632232850000|2021-09-21 14:00:50|142.64|140.44|142.91|140.71|142.91|140.71|142.64|140.44|0
1632232860000|2021-09-21 14:01:00|142.78|140.58|143.05|140.85|143.12|140.92|142.78|140.58|0
1632232870000|2021-09-21 14:01:10|143.12|140.92|143.05|140.85|143.26|141.06|143.05|140.85|0
1632232880000|2021-09-21 14:01:20|143.26|141.06|142.78|140.58|143.4|141.2|142.78|140.58|0
1632232890000|2021-09-21 14:01:30|142.91|140.71|142.84|140.64|142.91|140.71|142.84|140.64|0
1632232900000|2021-09-21 14:01:40|142.91|140.71|143.26|141.06|143.26|141.06|142.91|140.71|0
1632232910000|2021-09-21 14:01:50|143.33|141.13|143.47|141.27|143.47|141.27|143.33|141.13|0
1632232920000|2021-09-21 14:02:00|143.19|140.99|143.33|141.13|143.33|141.13|143.19|140.99|0
1632232930000|2021-09-21 14:02:10|143.47|141.27|143.12|140.92|143.54|141.34|143.12|140.92|0
1632232940000|2021-09-21 14:02:20|143.19|140.99|142.84|140.64|143.19|140.99|142.84|140.64|0
1632232950000|2021-09-21 14:02:30|142.77|140.57|142.57|140.37|142.91|140.71|142.57|140.37|0
1632232960000|2021-09-21 14:02:40|142.98|140.78|143.26|141.06|143.26|141.06|142.98|140.78|0
1632232970000|2021-09-21 14:02:50|143.47|141.27|143.26|141.06|143.47|141.27|143.19|140.99|0
1632232980000|2021-09-21 14:03:00|142.98|140.78|142.91|140.71|142.98|140.78|142.84|140.64|0
1632232990000|2021-09-21 14:03:10|142.84|140.64|143.05|140.85|143.05|140.85|142.84|140.64|0
1632233000000|2021-09-21 14:03:20|143.12|140.92|142.84|140.64|143.19|140.99|142.84|140.64|0
1632233010000|2021-09-21 14:03:30|142.77|140.57|142.98|140.78|142.98|140.78|142.77|140.57|0
1632233020000|2021-09-21 14:03:40|143.19|140.99|143.33|141.13|143.33|141.13|143.19|140.99|0
1632233030000|2021-09-21 14:03:50|143.26|141.06|143.4|141.2|143.47|141.27|143.26|141.06|0
1632233040000|2021-09-21 14:04:00|143.47|141.27|143.05|140.85|143.47|141.27|143.05|140.85|0
1632233050000|2021-09-21 14:04:10|142.98|140.78|142.91|140.71|143.05|140.85|142.91|140.71|0
1632233060000|2021-09-21 14:04:20|142.84|140.64|142.84|140.64|142.84|140.64|142.7|140.5|0
1632233070000|2021-09-21 14:04:30|142.98|140.78|142.98|140.78|143.12|140.92|142.98|140.78|0
1632233080000|2021-09-21 14:04:40|142.84|140.64|142.5|140.3|142.84|140.64|142.5|140.3|0
1632233090000|2021-09-21 14:04:50|142.43|140.23|142.43|140.23|142.43|140.23|142.43|140.23|0
1632233100000|2021-09-21 14:05:00|142.57|140.37|142.08|139.88|142.57|140.37|142.08|139.88|0
1632233110000|2021-09-21 14:05:10|142.15|139.95|142.5|140.3|142.57|140.37|142.15|139.95|0
1632233120000|2021-09-21 14:05:20|142.22|140.02|142.63|140.43|142.63|140.43|142.22|140.02|0
1632233130000|2021-09-21 14:05:30|142.7|140.5|143.26|141.06|143.26|141.06|142.7|140.5|0
1632233140000|2021-09-21 14:05:40|143.33|141.13|143.33|141.13|143.33|141.13|143.26|141.06|0
1632233150000|2021-09-21 14:05:50|143.4|141.2|143.47|141.27|143.61|141.41|143.4|141.2|0
1632233160000|2021-09-21 14:06:00|143.3|141.1|143.54|141.34|143.54|141.34|143.3|141.1|0
1632233170000|2021-09-21 14:06:10|143.82|141.62|143.89|141.69|143.89|141.69|143.82|141.62|0
1632233180000|2021-09-21 14:06:20|143.96|141.76|144.1|141.9|144.1|141.9|143.89|141.69|0
1632233190000|2021-09-21 14:06:30|144.24|142.04|144.59|142.39|144.59|142.39|144.24|142.04|0
1632233200000|2021-09-21 14:06:40|144.24|142.04|144.31|142.11|144.38|142.18|144.24|142.04|0
1632233210000|2021-09-21 14:06:50|144.66|142.46|145.08|142.88|145.08|142.88|144.66|142.46|0
1632233220000|2021-09-21 14:07:00|145.15|142.95|144.8|142.6|145.15|142.95|144.73|142.53|0
1632233230000|2021-09-21 14:07:10|144.87|142.67|144.94|142.74|145.08|142.88|144.87|142.67|0
1632233240000|2021-09-21 14:07:20|144.87|142.67|145.01|142.81|145.01|142.81|144.87|142.67|0
1632233250000|2021-09-21 14:07:30|144.87|142.67|145.01|142.81|145.01|142.81|144.87|142.67|0
1632233260000|2021-09-21 14:07:40|144.8|142.6|144.66|142.46|144.8|142.6|144.66|142.46|0
1632233270000|2021-09-21 14:07:50|144.73|142.53|144.45|142.25|144.73|142.53|144.45|142.25|0
1632233280000|2021-09-21 14:08:00|144.31|142.11|144.8|142.6|144.8|142.6|144.24|142.04|0
1632233290000|2021-09-21 14:08:10|144.94|142.74|145.01|142.81|145.01|142.81|144.94|142.74|0
1632233300000|2021-09-21 14:08:20|145.08|142.88|145.22|143.02|145.22|143.02|145.08|142.88|0
1632233310000|2021-09-21 14:08:30|145.29|143.09|145.5|143.3|145.5|143.3|145.29|143.09|0
1632233320000|2021-09-21 14:08:40|145.72|143.52|145.5|143.3|145.72|143.52|145.5|143.3|0
1632233330000|2021-09-21 14:08:50|145.47|143.27|145.43|143.23|145.5|143.3|145.43|143.23|0
1632233340000|2021-09-21 14:09:00|145.5|143.3|145.64|143.44|145.64|143.44|145.5|143.3|0
1632233350000|2021-09-21 14:09:10|145.86|143.66|145.86|143.66|145.93|143.73|145.86|143.66|0
1632233360000|2021-09-21 14:09:20|145.89|143.69|146.28|144.08|146.35|144.15|145.86|143.66|0
1632233370000|2021-09-21 14:09:30|146.07|143.87|146.49|144.29|146.49|144.29|146.07|143.87|0
1632233380000|2021-09-21 14:09:40|144.96|142.76|145.03|142.83|145.17|142.97|144.96|142.76|0
1632233390000|2021-09-21 14:09:50|147.09|144.89|147.16|144.96|147.16|144.96|147.09|144.89|0
1632233400000|2021-09-21 14:10:00|147.37|145.17|147.9|145.7|147.9|145.7|147.09|144.89|0
1632233410000|2021-09-21 14:10:10|148.26|146.06|147.69|145.49|148.26|146.06|147.69|145.49|0
1632233420000|2021-09-21 14:10:20|147.76|145.56|147.62|145.42|147.76|145.56|147.62|145.42|0
1632233430000|2021-09-21 14:10:30|147.69|145.49|147.62|145.42|147.69|145.49|147.41|145.21|0
1632233440000|2021-09-21 14:10:40|147.41|145.21|147.26|145.06|147.41|145.21|147.26|145.06|0
1632233450000|2021-09-21 14:10:50|147.33|145.13|147.55|145.35|147.69|145.49|147.33|145.13|0
1632233460000|2021-09-21 14:11:00|147.41|145.21|147.9|145.7|147.9|145.7|147.41|145.21|0
1632233470000|2021-09-21 14:11:10|147.76|145.56|147.4|145.2|147.76|145.56|147.4|145.2|0
1632233480000|2021-09-21 14:11:20|147.62|145.42|147.97|145.77|148.12|145.92|147.62|145.42|0
1632233490000|2021-09-21 14:11:30|147.9|145.7|147.9|145.7|148.04|145.84|147.9|145.7|0
1632233500000|2021-09-21 14:11:40|148.04|145.84|148.26|146.06|148.26|146.06|148.04|145.84|0
1632233510000|2021-09-21 14:11:50|148.47|146.27|148.33|146.13|148.47|146.27|148.33|146.13|0
1632233520000|2021-09-21 14:12:00|148.26|146.06|147.97|145.77|148.26|146.06|147.97|145.77|0
1632233530000|2021-09-21 14:12:10|148.26|146.06|148.54|146.34|148.54|146.34|148.26|146.06|0
1632233540000|2021-09-21 14:12:20|148.62|146.42|148.9|146.7|148.9|146.7|148.62|146.42|0
1632233550000|2021-09-21 14:12:30|148.76|146.56|149.12|146.92|149.12|146.92|148.76|146.56|0
1632233560000|2021-09-21 14:12:40|148.9|146.7|149.04|146.84|149.04|146.84|148.9|146.7|0
1632233570000|2021-09-21 14:12:50|148.9|146.7|148.97|146.77|149.04|146.84|148.9|146.7|0
1632233580000|2021-09-21 14:13:00|148.83|146.63|149.12|146.92|149.19|146.99|148.83|146.63|0
1632233590000|2021-09-21 14:13:10|148.9|146.7|148.9|146.7|148.97|146.77|148.83|146.63|0
1632233600000|2021-09-21 14:13:20|148.83|146.63|148.69|146.49|148.83|146.63|148.69|146.49|0
1632233610000|2021-09-21 14:13:30|148.83|146.63|148.9|146.7|149.04|146.84|148.83|146.63|0
1632233620000|2021-09-21 14:13:40|148.76|146.56|148.54|146.34|148.76|146.56|148.54|146.34|0
1632233630000|2021-09-21 14:13:50|148.47|146.27|148.83|146.63|148.83|146.63|148.47|146.27|0
1632233640000|2021-09-21 14:14:00|148.9|146.7|148.69|146.49|148.9|146.7|148.69|146.49|0
1632233650000|2021-09-21 14:14:10|148.26|146.06|148.04|145.84|148.26|146.06|148.04|145.84|0
1632233660000|2021-09-21 14:14:20|148.11|145.91|147.76|145.56|148.11|145.91|147.76|145.56|0
1632233670000|2021-09-21 14:14:30|147.62|145.42|147.4|145.2|147.62|145.42|147.4|145.2|0
1632233680000|2021-09-21 14:14:40|147.55|145.35|147.26|145.06|147.55|145.35|147.26|145.06|0
1632233690000|2021-09-21 14:14:50|147.19|144.99|147.26|145.06|147.26|145.06|147.19|144.99|0
1632233700000|2021-09-21 14:15:00|147.33|145.13|147.33|145.13|147.55|145.35|147.26|145.06|0
1632233710000|2021-09-21 14:15:10|147.26|145.06|146.98|144.78|147.55|145.35|146.98|144.78|0
1632233720000|2021-09-21 14:15:20|146.77|144.57|146.69|144.49|146.77|144.57|146.48|144.28|0
1632233730000|2021-09-21 14:15:30|146.48|144.28|146.34|144.14|146.48|144.28|146.27|144.07|0
1632233740000|2021-09-21 14:15:40|146.27|144.07|146.41|144.21|146.41|144.21|145.99|143.79|0
1632233750000|2021-09-21 14:15:50|146.27|144.07|146.48|144.28|146.55|144.35|146.27|144.07|0
1632233760000|2021-09-21 14:16:00|146.62|144.42|146.84|144.64|146.84|144.64|146.62|144.42|0
1632233770000|2021-09-21 14:16:10|146.91|144.71|146.98|144.78|147.05|144.85|146.91|144.71|0
1632233780000|2021-09-21 14:16:20|146.84|144.64|147.12|144.92|147.12|144.92|146.84|144.64|0
1632233790000|2021-09-21 14:16:30|147.19|144.99|147.05|144.85|147.19|144.99|146.91|144.71|0
1632233800000|2021-09-21 14:16:40|147.12|144.92|147.26|145.06|147.26|145.06|147.05|144.85|0
1632233810000|2021-09-21 14:16:50|147.19|144.99|147.19|144.99|147.19|144.99|146.91|144.71|0
1632233820000|2021-09-21 14:17:00|147.47|145.27|147.83|145.63|147.83|145.63|147.4|145.2|0
1632233830000|2021-09-21 14:17:10|147.76|145.56|147.76|145.56|147.83|145.63|147.69|145.49|0
1632233840000|2021-09-21 14:17:20|148.11|145.91|147.9|145.7|148.11|145.91|147.76|145.56|0
1632233850000|2021-09-21 14:17:30|147.97|145.77|147.76|145.56|147.97|145.77|147.76|145.56|0
1632233860000|2021-09-21 14:17:40|147.69|145.49|147.97|145.77|147.97|145.77|147.69|145.49|0
1632233870000|2021-09-21 14:17:50|148.04|145.84|147.69|145.49|148.11|145.91|147.69|145.49|0
1632233880000|2021-09-21 14:18:00|147.76|145.56|147.97|145.77|147.97|145.77|147.69|145.49|0
1632233890000|2021-09-21 14:18:10|148.04|145.84|147.69|145.49|148.04|145.84|147.69|145.49|0
1632233900000|2021-09-21 14:18:20|147.54|145.34|147.47|145.27|147.61|145.41|147.47|145.27|0
1632233910000|2021-09-21 14:18:30|147.4|145.2|147.76|145.56|147.83|145.63|147.4|145.2|0
1632233920000|2021-09-21 14:18:40|147.97|145.77|147.9|145.7|148.11|145.91|147.9|145.7|0
1632233930000|2021-09-21 14:18:50|147.83|145.63|147.69|145.49|147.94|145.74|147.69|145.49|0
1632233940000|2021-09-21 14:19:00|147.83|145.63|147.83|145.63|147.97|145.77|147.76|145.56|0
1632233950000|2021-09-21 14:19:10|147.76|145.56|147.83|145.63|147.83|145.63|147.76|145.56|0
1632233960000|2021-09-21 14:19:20|147.54|145.34|147.19|144.99|147.54|145.34|147.19|144.99|0
1632233970000|2021-09-21 14:19:30|147.26|145.06|147.26|145.06|147.26|145.06|147.05|144.85|0
1632233980000|2021-09-21 14:19:40|147.12|144.92|147.12|144.92|147.33|145.13|147.12|144.92|0
1632233990000|2021-09-21 14:19:50|146.98|144.78|146.76|144.56|146.98|144.78|146.69|144.49|0
1632234000000|2021-09-21 14:20:00|146.69|144.49|146.83|144.63|146.83|144.63|146.41|144.21|0
1632234010000|2021-09-21 14:20:10|147.05|144.85|147.4|145.2|147.4|145.2|147.05|144.85|0
1632234020000|2021-09-21 14:20:20|147.47|145.27|147.54|145.34|147.83|145.63|147.47|145.27|0
1632234030000|2021-09-21 14:20:30|147.4|145.2|147.26|145.06|147.4|145.2|147.26|145.06|0
1632234040000|2021-09-21 14:20:40|147.19|144.99|147.12|144.92|147.19|144.99|147.05|144.85|0
1632234050000|2021-09-21 14:20:50|147.4|145.2|147.54|145.34|147.54|145.34|147.4|145.2|0
1632234060000|2021-09-21 14:21:00|147.47|145.27|147.61|145.41|147.61|145.41|147.47|145.27|0
1632234070000|2021-09-21 14:21:10|147.68|145.48|147.68|145.48|147.76|145.56|147.54|145.34|0
1632234080000|2021-09-21 14:21:20|147.4|145.2|147.47|145.27|147.54|145.34|147.4|145.2|0
1632234090000|2021-09-21 14:21:30|147.4|145.2|147.26|145.06|147.4|145.2|147.26|145.06|0
1632234100000|2021-09-21 14:21:40|147.33|145.13|147.4|145.2|147.54|145.34|147.19|144.99|0
1632234110000|2021-09-21 14:21:50|147.47|145.27|147.68|145.48|147.68|145.48|147.47|145.27|0
1632234120000|2021-09-21 14:22:00|147.61|145.41|147.83|145.63|147.83|145.63|147.61|145.41|0
1632234130000|2021-09-21 14:22:10|147.61|145.41|147.54|145.34|147.61|145.41|147.47|145.27|0
1632234140000|2021-09-21 14:22:20|147.61|145.41|147.83|145.63|147.83|145.63|147.61|145.41|0
1632234150000|2021-09-21 14:22:30|147.75|145.55|148.11|145.91|148.11|145.91|147.75|145.55|0
1632234160000|2021-09-21 14:22:40|148.04|145.84|148.04|145.84|148.04|145.84|147.9|145.7|0
1632234170000|2021-09-21 14:22:50|147.83|145.63|147.83|145.63|147.83|145.63|147.75|145.55|0
1632234180000|2021-09-21 14:23:00|148.04|145.84|148.32|146.12|148.32|146.12|148.04|145.84|0
1632234190000|2021-09-21 14:23:10|148.4|146.2|148.54|146.34|148.54|146.34|148.4|146.2|0
1632234200000|2021-09-21 14:23:20|148.61|146.41|148.61|146.41|148.61|146.41|148.32|146.12|0
1632234210000|2021-09-21 14:23:30|148.9|146.7|149.11|146.91|149.11|146.91|148.9|146.7|0
1632234220000|2021-09-21 14:23:40|148.97|146.77|148.82|146.62|148.97|146.77|148.75|146.55|0
1632234230000|2021-09-21 14:23:50|148.75|146.55|149.11|146.91|149.11|146.91|148.75|146.55|0
1632234240000|2021-09-21 14:24:00|149.04|146.84|148.75|146.55|149.04|146.84|148.75|146.55|0
1632234250000|2021-09-21 14:24:10|148.68|146.48|148.68|146.48|148.68|146.48|148.61|146.41|0
1632234260000|2021-09-21 14:24:20|148.9|146.7|148.75|146.55|148.9|146.7|148.75|146.55|0
1632234270000|2021-09-21 14:24:30|148.82|146.62|148.61|146.41|148.97|146.77|148.61|146.41|0
1632234280000|2021-09-21 14:24:40|148.54|146.34|148.54|146.34|148.54|146.34|148.47|146.27|0
1632234290000|2021-09-21 14:24:50|148.89|146.69|148.82|146.62|148.97|146.77|148.82|146.62|0
1632234300000|2021-09-21 14:25:00|148.54|146.34|148.68|146.48|148.68|146.48|148.39|146.19|0
1632234310000|2021-09-21 14:25:10|148.82|146.62|148.68|146.48|148.82|146.62|148.54|146.34|0
1632234320000|2021-09-21 14:25:20|148.47|146.27|148.82|146.62|148.82|146.62|148.39|146.19|0
1632234330000|2021-09-21 14:25:30|148.68|146.48|148.89|146.69|148.89|146.69|148.68|146.48|0
1632234340000|2021-09-21 14:25:40|148.75|146.55|148.89|146.69|148.89|146.69|148.75|146.55|0
1632234350000|2021-09-21 14:25:50|148.75|146.55|148.89|146.69|148.89|146.69|148.75|146.55|0
1632234360000|2021-09-21 14:26:00|148.68|146.48|148.97|146.77|148.97|146.77|148.61|146.41|0
1632234370000|2021-09-21 14:26:10|149.04|146.84|148.54|146.34|149.04|146.84|148.54|146.34|0
1632234380000|2021-09-21 14:26:20|148.61|146.41|148.39|146.19|148.61|146.41|148.32|146.12|0
1632234390000|2021-09-21 14:26:30|148.47|146.27|148.68|146.48|148.68|146.48|148.47|146.27|0
1632234400000|2021-09-21 14:26:40|148.61|146.41|148.82|146.62|148.82|146.62|148.61|146.41|0
1632234410000|2021-09-21 14:26:50|148.97|146.77|148.54|146.34|148.97|146.77|148.54|146.34|0
1632234420000|2021-09-21 14:27:00|148.89|146.69|149.04|146.84|149.04|146.84|148.89|146.69|0
1632234430000|2021-09-21 14:27:10|148.97|146.77|148.68|146.48|149.04|146.84|148.68|146.48|0
1632234440000|2021-09-21 14:27:20|149.04|146.84|149.04|146.84|149.11|146.91|149.04|146.84|0
1632234450000|2021-09-21 14:27:30|149.11|146.91|149.36|147.16|149.36|147.16|149.11|146.91|0
1632234460000|2021-09-21 14:27:40|149.18|146.98|148.9|146.7|149.22|147.02|148.83|146.63|0
1632234470000|2021-09-21 14:27:50|148.69|146.49|148.69|146.49|148.73|146.53|148.62|146.42|0
1632234480000|2021-09-21 14:28:00|149.58|147.38|149.79|147.59|149.79|147.59|149.58|147.38|0
1632234490000|2021-09-21 14:28:10|149.87|147.67|150.76|148.56|150.97|148.77|149.87|147.67|0
1632234500000|2021-09-21 14:28:20|150.61|148.41|150.47|148.27|150.68|148.48|150.47|148.27|0
1632234510000|2021-09-21 14:28:30|150.33|148.13|150.4|148.2|150.68|148.48|150.33|148.13|0
1632234520000|2021-09-21 14:28:40|150.25|148.05|150.33|148.13|150.4|148.2|150.25|148.05|0
1632234530000|2021-09-21 14:28:50|150.11|147.91|149.47|147.27|150.11|147.91|149.47|147.27|0
1632234540000|2021-09-21 14:29:00|149.61|147.41|149.54|147.34|149.82|147.62|149.54|147.34|0
1632234550000|2021-09-21 14:29:10|149.68|147.48|149.25|147.05|149.68|147.48|149.18|146.98|0
1632234560000|2021-09-21 14:29:20|149.18|146.98|149.25|147.05|149.25|147.05|149.04|146.84|0
1632234570000|2021-09-21 14:29:30|149.18|146.98|148.97|146.77|149.18|146.98|148.82|146.62|0
1632234580000|2021-09-21 14:29:40|149.04|146.84|148.61|146.41|149.04|146.84|148.61|146.41|0
1632234590000|2021-09-21 14:29:50|148.75|146.55|148.75|146.55|148.75|146.55|148.75|146.55|0
1632234600000|2021-09-21 14:30:00|148.47|146.27|148.9|146.7|148.9|146.7|148.47|146.27|0
1632234610000|2021-09-21 14:30:10|148.97|146.77|149.18|146.98|149.25|147.05|148.9|146.7|0
1632234620000|2021-09-21 14:30:20|149.11|146.91|148.75|146.55|149.11|146.91|148.75|146.55|0
1632234630000|2021-09-21 14:30:30|148.68|146.48|148.47|146.27|148.68|146.48|148.26|146.06|0
1632234640000|2021-09-21 14:30:40|148.33|146.13|148.4|146.2|148.47|146.27|148.26|146.06|0
1632234650000|2021-09-21 14:30:50|148.54|146.34|148.54|146.34|148.61|146.41|148.33|146.13|0
1632234660000|2021-09-21 14:31:00|148.75|146.55|148.65|146.45|148.75|146.55|148.54|146.34|0
1632234670000|2021-09-21 14:31:10|148.82|146.62|149.47|147.27|149.47|147.27|148.82|146.62|0
1632234680000|2021-09-21 14:31:20|149.54|147.34|149.47|147.27|149.54|147.34|149.32|147.12|0
1632234690000|2021-09-21 14:31:30|149.39|147.19|148.97|146.77|149.39|147.19|148.97|146.77|0
1632234700000|2021-09-21 14:31:40|148.89|146.69|149.39|147.19|149.39|147.19|148.89|146.69|0
1632234710000|2021-09-21 14:31:50|149.25|147.05|149.39|147.19|149.39|147.19|149.25|147.05|0
1632234720000|2021-09-21 14:32:00|149.61|147.41|149.61|147.41|149.61|147.41|149.61|147.41|0
1632234730000|2021-09-21 14:32:10|149.39|147.19|149.46|147.26|149.54|147.34|149.39|147.19|0
1632234740000|2021-09-21 14:32:20|149.32|147.12|149.39|147.19|149.39|147.19|149.25|147.05|0
1632234750000|2021-09-21 14:32:30|149.32|147.12|149.61|147.41|149.61|147.41|149.32|147.12|0
1632234760000|2021-09-21 14:32:40|149.82|147.62|149.75|147.55|149.82|147.62|149.75|147.55|0
1632234770000|2021-09-21 14:32:50|149.68|147.48|149.97|147.77|149.97|147.77|149.54|147.34|0
1632234780000|2021-09-21 14:33:00|149.96|147.76|150.11|147.91|150.11|147.91|149.96|147.76|0
1632234790000|2021-09-21 14:33:10|150.18|147.98|150.36|148.16|150.36|148.16|150.18|147.98|0
1632234800000|2021-09-21 14:33:20|150.32|148.12|149.96|147.76|150.32|148.12|149.96|147.76|0
1632234810000|2021-09-21 14:33:30|150.32|148.12|150.04|147.84|150.61|148.41|150.04|147.84|0
1632234820000|2021-09-21 14:33:40|150.11|147.91|150.11|147.91|150.25|148.05|150.04|147.84|0
1632234830000|2021-09-21 14:33:50|150.18|147.98|149.96|147.76|150.18|147.98|149.96|147.76|0
1632234840000|2021-09-21 14:34:00|150.25|148.05|150.18|147.98|150.25|148.05|150.18|147.98|0
1632234850000|2021-09-21 14:34:10|150.25|148.05|149.82|147.62|150.25|148.05|149.75|147.55|0
1632234860000|2021-09-21 14:34:20|149.96|147.76|149.82|147.62|149.96|147.76|149.75|147.55|0
1632234870000|2021-09-21 14:34:30|149.75|147.55|149.89|147.69|149.89|147.69|149.75|147.55|0
1632234880000|2021-09-21 14:34:40|149.96|147.76|150.11|147.91|150.11|147.91|149.96|147.76|0
1632234890000|2021-09-21 14:34:50|149.96|147.76|150.04|147.84|150.04|147.84|149.89|147.69|0
1632234900000|2021-09-21 14:35:00|150.11|147.91|149.82|147.62|150.18|147.98|149.82|147.62|0
1632234910000|2021-09-21 14:35:10|149.89|147.69|149.89|147.69|149.96|147.76|149.89|147.69|0
1632234920000|2021-09-21 14:35:20|149.96|147.76|150.25|148.05|150.25|148.05|149.96|147.76|0
1632234930000|2021-09-21 14:35:30|150.32|148.12|150.32|148.12|150.32|148.12|150.32|148.12|0
1632234940000|2021-09-21 14:35:40|150.04|147.84|150.25|148.05|150.25|148.05|150.04|147.84|0
1632234950000|2021-09-21 14:35:50|150.39|148.19|150.39|148.19|150.47|148.27|150.32|148.12|0
1632234960000|2021-09-21 14:36:00|150.54|148.34|150.54|148.34|150.54|148.34|150.47|148.27|0
1632234970000|2021-09-21 14:36:10|150.32|148.12|150.39|148.19|150.39|148.19|150.32|148.12|0
1632234980000|2021-09-21 14:36:20|150.32|148.12|150.47|148.27|150.47|148.27|150.32|148.12|0
1632234990000|2021-09-21 14:36:30|150.54|148.34|150.32|148.12|150.54|148.34|150.32|148.12|0
1632235000000|2021-09-21 14:36:40|150.18|147.98|150.46|148.26|150.46|148.26|150.11|147.91|0
1632235010000|2021-09-21 14:36:50|150.54|148.34|150.32|148.12|150.54|148.34|150.32|148.12|0
1632235020000|2021-09-21 14:37:00|150.25|148.05|150.18|147.98|150.25|148.05|150.18|147.98|0
1632235030000|2021-09-21 14:37:10|149.96|147.76|150.18|147.98|150.18|147.98|149.89|147.69|0
1632235040000|2021-09-21 14:37:20|150.25|148.05|150.46|148.26|150.54|148.34|150.25|148.05|0
1632235050000|2021-09-21 14:37:30|150.54|148.34|150.68|148.48|150.68|148.48|150.54|148.34|0
1632235060000|2021-09-21 14:37:40|150.82|148.62|150.9|148.7|150.97|148.77|150.75|148.55|0
1632235070000|2021-09-21 14:37:50|150.82|148.62|150.9|148.7|150.9|148.7|150.82|148.62|0
1632235080000|2021-09-21 14:38:00|150.97|148.77|150.9|148.7|151.11|148.91|150.9|148.7|0
1632235090000|2021-09-21 14:38:10|150.97|148.77|150.82|148.62|151.04|148.84|150.82|148.62|0
1632235100000|2021-09-21 14:38:20|150.97|148.77|150.82|148.62|150.97|148.77|150.82|148.62|0
1632235110000|2021-09-21 14:38:30|150.97|148.77|151.4|149.2|151.4|149.2|150.97|148.77|0
1632235120000|2021-09-21 14:38:40|151.54|149.34|151.62|149.42|151.62|149.42|151.54|149.34|0
1632235130000|2021-09-21 14:38:50|151.54|149.34|151.33|149.13|151.62|149.42|151.26|149.06|0
1632235140000|2021-09-21 14:39:00|151.18|148.98|151.11|148.91|151.18|148.98|151.11|148.91|0
1632235150000|2021-09-21 14:39:10|150.9|148.7|151.04|148.84|151.04|148.84|150.82|148.62|0
1632235160000|2021-09-21 14:39:20|150.97|148.77|150.89|148.69|150.97|148.77|150.68|148.48|0
1632235170000|2021-09-21 14:39:30|150.75|148.55|150.97|148.77|151.11|148.91|150.75|148.55|0
1632235180000|2021-09-21 14:39:40|150.68|148.48|150.18|147.98|150.68|148.48|150.18|147.98|0
1632235190000|2021-09-21 14:39:50|150.1|147.9|149.89|147.69|150.1|147.9|149.89|147.69|0
1632235200000|2021-09-21 14:40:00|149.6|147.4|149.39|147.19|149.6|147.4|149.39|147.19|0
1632235210000|2021-09-21 14:40:10|149.6|147.4|149.89|147.69|149.89|147.69|149.6|147.4|0
1632235220000|2021-09-21 14:40:20|149.96|147.76|150.18|147.98|150.18|147.98|149.96|147.76|0
1632235230000|2021-09-21 14:40:30|150.1|147.9|150.18|147.98|150.18|147.98|150.03|147.83|0
1632235240000|2021-09-21 14:40:40|150.1|147.9|150.1|147.9|150.1|147.9|150.1|147.9|0
1632235250000|2021-09-21 14:40:50|150.18|147.98|150.18|147.98|150.32|148.12|150.18|147.98|0
1632235260000|2021-09-21 14:41:00|150.21|148.01|150.39|148.19|150.39|148.19|150.18|147.98|0
1632235270000|2021-09-21 14:41:10|150.61|148.41|150.61|148.41|150.61|148.41|150.46|148.26|0
1632235280000|2021-09-21 14:41:20|150.53|148.33|150.1|147.9|150.53|148.33|150.1|147.9|0
1632235290000|2021-09-21 14:41:30|150.18|147.98|150.1|147.9|150.18|147.98|149.89|147.69|0
1632235300000|2021-09-21 14:41:40|150.25|148.05|150.25|148.05|150.32|148.12|150.25|148.05|0
1632235310000|2021-09-21 14:41:50|150.03|147.83|150.1|147.9|150.1|147.9|149.89|147.69|0
1632235320000|2021-09-21 14:42:00|150.18|147.98|150.18|147.98|150.18|147.98|150.03|147.83|0
1632235330000|2021-09-21 14:42:10|150.14|147.94|150.1|147.9|150.25|148.05|150.1|147.9|0
1632235340000|2021-09-21 14:42:20|149.96|147.76|149.89|147.69|150.03|147.83|149.89|147.69|0
1632235350000|2021-09-21 14:42:30|150.03|147.83|149.67|147.47|150.03|147.83|149.67|147.47|0
1632235360000|2021-09-21 14:42:40|149.71|147.51|149.6|147.4|149.71|147.51|149.6|147.4|0
1632235370000|2021-09-21 14:42:50|149.71|147.51|149.53|147.33|149.71|147.51|149.46|147.26|0
1632235380000|2021-09-21 14:43:00|149.46|147.26|149.46|147.26|149.46|147.26|149.39|147.19|0
1632235390000|2021-09-21 14:43:10|149.39|147.19|149.17|146.97|149.39|147.19|149.17|146.97|0
1632235400000|2021-09-21 14:43:20|149.32|147.12|149.39|147.19|149.46|147.26|149.32|147.12|0
1632235410000|2021-09-21 14:43:30|149.25|147.05|149.17|146.97|149.32|147.12|149.17|146.97|0
1632235420000|2021-09-21 14:43:40|149.25|147.05|149.32|147.12|149.32|147.12|149.17|146.97|0
1632235430000|2021-09-21 14:43:50|149.24|147.04|149.17|146.97|149.24|147.04|149.17|146.97|0
1632235440000|2021-09-21 14:44:00|149.32|147.12|149.53|147.33|149.53|147.33|149.32|147.12|0
1632235450000|2021-09-21 14:44:10|149.46|147.26|149.46|147.26|149.46|147.26|149.24|147.04|0
1632235460000|2021-09-21 14:44:20|149.32|147.12|149.32|147.12|149.39|147.19|149.32|147.12|0
1632235470000|2021-09-21 14:44:30|149.46|147.26|149.53|147.33|149.6|147.4|149.46|147.26|0
1632235480000|2021-09-21 14:44:40|149.39|147.19|149.39|147.19|149.46|147.26|149.32|147.12|0
1632235490000|2021-09-21 14:44:50|149.53|147.33|149.82|147.62|149.82|147.62|149.53|147.33|0
1632235500000|2021-09-21 14:45:00|149.53|147.33|149.39|147.19|149.53|147.33|149.39|147.19|0
1632235510000|2021-09-21 14:45:10|149.46|147.26|149.96|147.76|149.96|147.76|149.46|147.26|0
1632235520000|2021-09-21 14:45:20|149.89|147.69|150.39|148.19|150.39|148.19|149.89|147.69|0
1632235530000|2021-09-21 14:45:30|150.46|148.26|150.75|148.55|150.75|148.55|150.32|148.12|0
1632235540000|2021-09-21 14:45:40|150.6|148.4|150.82|148.62|150.82|148.62|150.6|148.4|0
1632235550000|2021-09-21 14:45:50|150.89|148.69|150.96|148.76|150.96|148.76|150.89|148.69|0
1632235560000|2021-09-21 14:46:00|151.18|148.98|151.4|149.2|151.4|149.2|151.18|148.98|0
1632235570000|2021-09-21 14:46:10|151.47|149.27|151.47|149.27|151.47|149.27|151.32|149.12|0
1632235580000|2021-09-21 14:46:20|151.4|149.2|151.4|149.2|151.4|149.2|151.25|149.05|0
1632235590000|2021-09-21 14:46:30|151.25|149.05|151.25|149.05|151.32|149.12|151.18|148.98|0
1632235600000|2021-09-21 14:46:40|151.32|149.12|150.96|148.76|151.32|149.12|150.96|148.76|0
1632235610000|2021-09-21 14:46:50|151.04|148.84|150.86|148.66|151.04|148.84|150.86|148.66|0
1632235620000|2021-09-21 14:47:00|150.6|148.4|150.53|148.33|150.75|148.55|150.53|148.33|0
1632235630000|2021-09-21 14:47:10|150.68|148.48|150.46|148.26|150.68|148.48|150.46|148.26|0
1632235640000|2021-09-21 14:47:20|150.53|148.33|151.03|148.83|151.03|148.83|150.53|148.33|0
1632235650000|2021-09-21 14:47:30|151.32|149.12|151.54|149.34|151.54|149.34|151.32|149.12|0
1632235660000|2021-09-21 14:47:40|151.61|149.41|151.61|149.41|151.68|149.48|151.61|149.41|0
1632235670000|2021-09-21 14:47:50|151.68|149.48|151.83|149.63|151.83|149.63|151.68|149.48|0
1632235680000|2021-09-21 14:48:00|151.9|149.7|152.12|149.92|152.12|149.92|151.87|149.67|0
1632235690000|2021-09-21 14:48:10|152.19|149.99|152.55|150.35|152.63|150.43|152.19|149.99|0
1632235700000|2021-09-21 14:48:20|152.63|150.43|152.63|150.43|152.63|150.43|152.48|150.28|0
1632235710000|2021-09-21 14:48:30|152.55|150.35|152.55|150.35|152.63|150.43|152.48|150.28|0
1632235720000|2021-09-21 14:48:40|152.7|150.5|152.92|150.72|152.99|150.79|152.7|150.5|0
1632235730000|2021-09-21 14:48:50|152.84|150.64|153.06|150.86|153.06|150.86|152.77|150.57|0
1632235740000|2021-09-21 14:49:00|153.13|150.93|152.99|150.79|153.13|150.93|152.92|150.72|0
1632235750000|2021-09-21 14:49:10|152.92|150.72|153.06|150.86|153.13|150.93|152.92|150.72|0
1632235760000|2021-09-21 14:49:20|152.99|150.79|152.77|150.57|152.99|150.79|152.77|150.57|0
1632235770000|2021-09-21 14:49:30|152.92|150.72|153.43|151.23|153.43|151.23|152.92|150.72|0
1632235780000|2021-09-21 14:49:40|153.5|151.3|152.16|149.96|153.5|151.3|151.94|149.74|0
1632235790000|2021-09-21 14:49:50|152.09|149.89|152.09|149.89|152.38|150.18|152.01|149.81|0
1632235800000|2021-09-21 14:50:00|152.16|149.96|152.16|149.96|152.16|149.96|151.94|149.74|0
1632235810000|2021-09-21 14:50:10|152.3|150.1|155.28|153.08|155.35|153.15|152.23|150.03|0
1632235820000|2021-09-21 14:50:20|155.35|153.15|154.38|152.18|155.35|153.15|154.24|152.04|0
1632235830000|2021-09-21 14:50:30|154.31|152.11|154.38|152.18|154.38|152.18|154.31|152.11|0
1632235840000|2021-09-21 14:50:40|154.46|152.26|154.53|152.33|154.6|152.4|154.46|152.26|0
1632235850000|2021-09-21 14:50:50|154.46|152.26|154.75|152.55|154.75|152.55|154.46|152.26|0
1632235860000|2021-09-21 14:51:00|154.68|152.48|154.75|152.55|154.82|152.62|154.68|152.48|0
1632235870000|2021-09-21 14:51:10|154.46|152.26|154.24|152.04|154.46|152.26|154.24|152.04|0
1632235880000|2021-09-21 14:51:20|154.16|151.96|154.38|152.18|154.38|152.18|154.16|151.96|0
1632235890000|2021-09-21 14:51:30|154.46|152.26|154.53|152.33|154.6|152.4|154.46|152.26|0
1632235900000|2021-09-21 14:51:40|154.6|152.4|154.67|152.47|154.67|152.47|154.6|152.4|0
1632235910000|2021-09-21 14:51:50|154.31|152.11|154.53|152.33|154.67|152.47|154.31|152.11|0
1632235920000|2021-09-21 14:52:00|154.6|152.4|154.67|152.47|154.67|152.47|154.6|152.4|0
1632235930000|2021-09-21 14:52:10|154.6|152.4|154.82|152.62|154.82|152.62|154.6|152.4|0
1632235940000|2021-09-21 14:52:20|154.89|152.69|154.97|152.77|154.97|152.77|154.89|152.69|0
1632235950000|2021-09-21 14:52:30|155.04|152.84|155.04|152.84|155.11|152.91|155.04|152.84|0
1632235960000|2021-09-21 14:52:40|154.97|152.77|155.11|152.91|155.11|152.91|154.82|152.62|0
1632235970000|2021-09-21 14:52:50|155.04|152.84|154.67|152.47|155.04|152.84|154.6|152.4|0
1632235980000|2021-09-21 14:53:00|154.75|152.55|154.89|152.69|154.89|152.69|154.75|152.55|0
1632235990000|2021-09-21 14:53:10|155.04|152.84|155.11|152.91|155.19|152.99|155.04|152.84|0
1632236000000|2021-09-21 14:53:20|155.19|152.99|155.19|152.99|155.19|152.99|155.11|152.91|0
1632236010000|2021-09-21 14:53:30|155.04|152.84|154.97|152.77|155.26|153.06|154.97|152.77|0
1632236020000|2021-09-21 14:53:40|155.04|152.84|155.19|152.99|155.19|152.99|155.04|152.84|0
1632236030000|2021-09-21 14:53:50|155.33|153.13|155.26|153.06|155.33|153.13|155.26|153.06|0
1632236040000|2021-09-21 14:54:00|155.11|152.91|154.77|152.57|155.11|152.91|154.69|152.49|0
1632236050000|2021-09-21 14:54:10|156.93|154.73|157.22|155.02|157.22|155.02|156.93|154.73|0
1632236060000|2021-09-21 14:54:20|157|154.8|156.63|154.43|157|154.8|156.63|154.43|0
1632236070000|2021-09-21 14:54:30|156.34|154.14|156.56|154.36|156.56|154.36|156.26|154.06|0
1632236080000|2021-09-21 14:54:40|156.63|154.43|156.78|154.58|156.85|154.65|156.63|154.43|0
1632236090000|2021-09-21 14:54:50|156.48|154.28|156.04|153.84|156.48|154.28|156.04|153.84|0
1632236100000|2021-09-21 14:55:00|155.82|153.62|155.9|153.7|155.9|153.7|155.82|153.62|0
1632236110000|2021-09-21 14:55:10|155.97|153.77|155.9|153.7|156.04|153.84|155.9|153.7|0
1632236120000|2021-09-21 14:55:20|155.75|153.55|155.6|153.4|155.75|153.55|155.6|153.4|0
1632236130000|2021-09-21 14:55:30|155.68|153.48|155.46|153.26|155.68|153.48|155.46|153.26|0
1632236140000|2021-09-21 14:55:40|155.38|153.18|155.53|153.33|155.6|153.4|155.38|153.18|0
1632236150000|2021-09-21 14:55:50|155.6|153.4|155.97|153.77|155.97|153.77|155.6|153.4|0
1632236160000|2021-09-21 14:56:00|156.04|153.84|156.26|154.06|156.26|154.06|156.04|153.84|0
1632236170000|2021-09-21 14:56:10|156.12|153.92|155.53|153.33|156.12|153.92|155.53|153.33|0
1632236180000|2021-09-21 14:56:20|155.68|153.48|155.9|153.7|155.93|153.73|155.68|153.48|0
1632236190000|2021-09-21 14:56:30|155.82|153.62|156.12|153.92|156.12|153.92|155.82|153.62|0
1632236200000|2021-09-21 14:56:40|156.04|153.84|155.75|153.55|156.04|153.84|155.75|153.55|0
1632236210000|2021-09-21 14:56:50|155.82|153.62|155.97|153.77|155.97|153.77|155.82|153.62|0
1632236220000|2021-09-21 14:57:00|155.75|153.55|155.82|153.62|155.82|153.62|155.67|153.47|0
1632236230000|2021-09-21 14:57:10|155.6|153.4|155.6|153.4|155.75|153.55|155.6|153.4|0
1632236240000|2021-09-21 14:57:20|155.53|153.33|155.09|152.89|155.53|153.33|155.09|152.89|0
1632236250000|2021-09-21 14:57:30|155.31|153.11|155.31|153.11|155.31|153.11|155.16|152.96|0
1632236260000|2021-09-21 14:57:40|155.38|153.18|155.6|153.4|155.6|153.4|155.38|153.18|0
1632236270000|2021-09-21 14:57:50|155.45|153.25|155.6|153.4|155.67|153.47|155.45|153.25|0
1632236280000|2021-09-21 14:58:00|155.75|153.55|155.75|153.55|155.75|153.55|155.67|153.47|0
1632236290000|2021-09-21 14:58:10|155.71|153.51|155.38|153.18|155.71|153.51|155.38|153.18|0
1632236300000|2021-09-21 14:58:20|155.31|153.11|155.24|153.04|155.31|153.11|155.24|153.04|0
1632236310000|2021-09-21 14:58:30|155.31|153.11|155.09|152.89|155.31|153.11|155.09|152.89|0
1632236320000|2021-09-21 14:58:40|155.16|152.96|155.16|152.96|155.24|153.04|155.16|152.96|0
1632236330000|2021-09-21 14:58:50|155.09|152.89|154.87|152.67|155.09|152.89|154.8|152.6|0
1632236350000|2021-09-21 14:59:10|155.16|152.96|154.8|152.6|155.16|152.96|154.8|152.6|0
1632236360000|2021-09-21 14:59:20|154.94|152.74|155.02|152.82|155.09|152.89|154.94|152.74|0
1632236370000|2021-09-21 14:59:30|155.94|153.74|156.01|153.81|156.01|153.81|155.86|153.66|0
1632236380000|2021-09-21 14:59:40|156.08|153.88|152.89|150.69|156.08|153.88|152.89|150.69|0
1632236390000|2021-09-21 14:59:50|154|151.8|153.93|151.73|154|151.8|153.93|151.73|0
1632236400000|2021-09-21 15:00:00|154.37|152.17|154.44|152.24|154.44|152.24|154.3|152.1|0
1632236410000|2021-09-21 15:00:10|154.73|152.53|154.44|152.24|154.73|152.53|154.37|152.17|0
1632236420000|2021-09-21 15:00:20|154.73|152.53|154.95|152.75|154.95|152.75|154.66|152.46|0
1632236430000|2021-09-21 15:00:30|155.17|152.97|155.17|152.97|155.17|152.97|155.1|152.9|0
1632236440000|2021-09-21 15:00:40|155.32|153.12|154.47|152.27|155.32|153.12|154.47|152.27|0
1632236450000|2021-09-21 15:00:50|154.36|152.16|156.92|154.72|156.92|154.72|154.36|152.16|0
1632236460000|2021-09-21 15:01:00|156.7|154.5|157.06|154.86|157.06|154.86|156.7|154.5|0
1632236470000|2021-09-21 15:01:10|156.84|154.64|156.92|154.72|156.92|154.72|156.84|154.64|0
1632236480000|2021-09-21 15:01:20|156.84|154.64|156.84|154.64|156.92|154.72|156.84|154.64|0
1632236490000|2021-09-21 15:01:30|156.99|154.79|156.55|154.35|156.99|154.79|156.33|154.13|0
1632236500000|2021-09-21 15:01:40|156.7|154.5|156.62|154.42|156.77|154.57|156.62|154.42|0
1632236510000|2021-09-21 15:01:50|156.4|154.2|156.62|154.42|156.62|154.42|156.4|154.2|0
1632236520000|2021-09-21 15:02:00|156.77|154.57|156.77|154.57|156.84|154.64|156.77|154.57|0
1632236530000|2021-09-21 15:02:10|156.7|154.5|156.77|154.57|156.84|154.64|156.7|154.5|0
1632236540000|2021-09-21 15:02:20|156.62|154.42|156.03|153.83|156.69|154.49|156.03|153.83|0
1632236550000|2021-09-21 15:02:30|156.18|153.98|156.4|154.2|156.4|154.2|156.11|153.91|0
1632236560000|2021-09-21 15:02:40|156.55|154.35|156.62|154.42|156.62|154.42|156.55|154.35|0
1632236570000|2021-09-21 15:02:50|156.69|154.49|156.25|154.05|156.77|154.57|156.25|154.05|0
1632236580000|2021-09-21 15:03:00|156.03|153.83|156.47|154.27|156.47|154.27|156.03|153.83|0
1632236590000|2021-09-21 15:03:10|156.62|154.42|156.62|154.42|156.62|154.42|156.55|154.35|0
1632236600000|2021-09-21 15:03:20|156.69|154.49|156.11|153.91|156.69|154.49|156.11|153.91|0
1632236610000|2021-09-21 15:03:30|156.18|153.98|156.4|154.2|156.4|154.2|156.11|153.91|0
1632236620000|2021-09-21 15:03:40|156.47|154.27|156.55|154.35|156.62|154.42|156.4|154.2|0
1632236630000|2021-09-21 15:03:50|156.62|154.42|156.62|154.42|156.62|154.42|156.47|154.27|0
1632236640000|2021-09-21 15:04:00|156.69|154.49|156.62|154.42|156.69|154.49|156.62|154.42|0
1632236650000|2021-09-21 15:04:10|156.69|154.49|156.25|154.05|156.69|154.49|156.25|154.05|0
1632236660000|2021-09-21 15:04:20|156.33|154.13|156.33|154.13|156.4|154.2|156.33|154.13|0
1632236670000|2021-09-21 15:04:30|155.81|153.61|155.96|153.76|155.96|153.76|155.59|153.39|0
1632236680000|2021-09-21 15:04:40|155.67|153.47|155.52|153.32|155.67|153.47|155.52|153.32|0
1632236690000|2021-09-21 15:04:50|155.3|153.1|155.23|153.03|155.37|153.17|155.23|153.03|0
1632236700000|2021-09-21 15:05:00|155.37|153.17|154.94|152.74|155.37|153.17|154.94|152.74|0
1632236710000|2021-09-21 15:05:10|155.15|152.95|154.57|152.37|155.15|152.95|154.57|152.37|0
1632236720000|2021-09-21 15:05:20|154.5|152.3|154.43|152.23|154.5|152.3|154.35|152.15|0
1632236730000|2021-09-21 15:05:30|154.54|152.34|154.35|152.15|154.54|152.34|154.35|152.15|0
1632236740000|2021-09-21 15:05:40|154.13|151.93|153.99|151.79|154.13|151.93|153.99|151.79|0
1632236750000|2021-09-21 15:05:50|153.92|151.72|153.77|151.57|154.06|151.86|153.77|151.57|0
1632236760000|2021-09-21 15:06:00|153.84|151.64|153.92|151.72|153.99|151.79|153.84|151.64|0
1632236770000|2021-09-21 15:06:10|153.41|151.21|153.26|151.06|153.41|151.21|153.12|150.92|0
1632236780000|2021-09-21 15:06:20|153.12|150.92|152.98|150.78|153.12|150.92|152.98|150.78|0
1632236790000|2021-09-21 15:06:30|152.83|150.63|153.05|150.85|153.05|150.85|152.83|150.63|0
1632236800000|2021-09-21 15:06:40|152.9|150.7|152.98|150.78|152.98|150.78|152.9|150.7|0
1632236810000|2021-09-21 15:06:50|153.12|150.92|152.98|150.78|153.19|150.99|152.98|150.78|0
1632236820000|2021-09-21 15:07:00|152.83|150.63|152.83|150.63|152.83|150.63|152.76|150.56|0
1632236830000|2021-09-21 15:07:10|153.05|150.85|153.12|150.92|153.19|150.99|153.05|150.85|0
1632236840000|2021-09-21 15:07:20|153.26|151.06|153.12|150.92|153.26|151.06|152.9|150.7|0
1632236850000|2021-09-21 15:07:30|153.19|150.99|153.26|151.06|153.26|151.06|153.12|150.92|0
1632236860000|2021-09-21 15:07:40|153.16|150.96|153.19|150.99|153.19|150.99|153.16|150.96|0
1632236870000|2021-09-21 15:07:50|153.26|151.06|153.26|151.06|153.26|151.06|153.19|150.99|0
1632236880000|2021-09-21 15:08:00|153.12|150.92|153.12|150.92|153.19|150.99|153.12|150.92|0
1632236890000|2021-09-21 15:08:10|152.76|150.56|152.69|150.49|152.76|150.56|152.69|150.49|0
1632236900000|2021-09-21 15:08:20|152.76|150.56|152.54|150.34|152.9|150.7|152.54|150.34|0
1632236910000|2021-09-21 15:08:30|152.61|150.41|152.83|150.63|152.83|150.63|152.61|150.41|0
1632236920000|2021-09-21 15:08:40|152.61|150.41|152.47|150.27|152.61|150.41|152.47|150.27|0
1632236930000|2021-09-21 15:08:50|152.54|150.34|152.47|150.27|152.61|150.41|152.47|150.27|0
1632236940000|2021-09-21 15:09:00|152.54|150.34|152.47|150.27|152.54|150.34|152.4|150.2|0
1632236950000|2021-09-21 15:09:10|152.25|150.05|152.33|150.13|152.4|150.2|152.18|149.98|0
1632236960000|2021-09-21 15:09:20|152.25|150.05|152.11|149.91|152.25|150.05|152.04|149.84|0
1632236970000|2021-09-21 15:09:30|152.18|149.98|151.97|149.77|152.18|149.98|151.97|149.77|0
1632236980000|2021-09-21 15:09:40|151.82|149.62|151.89|149.69|151.97|149.77|151.82|149.62|0
1632236990000|2021-09-21 15:09:50|151.97|149.77|151.89|149.69|152.11|149.91|151.89|149.69|0
1632237000000|2021-09-21 15:10:00|151.97|149.77|152.04|149.84|152.04|149.84|151.82|149.62|0
1632237010000|2021-09-21 15:10:10|151.97|149.77|151.97|149.77|152.04|149.84|151.97|149.77|0
1632237020000|2021-09-21 15:10:20|152|149.8|152.11|149.91|152.11|149.91|151.97|149.77|0
1632237030000|2021-09-21 15:10:30|152.18|149.98|152.33|150.13|152.33|150.13|152.18|149.98|0
1632237040000|2021-09-21 15:10:40|152.25|150.05|152.33|150.13|152.33|150.13|152.25|150.05|0
1632237050000|2021-09-21 15:10:50|152.25|150.05|152.25|150.05|152.25|150.05|152.18|149.98|0
1632237060000|2021-09-21 15:11:00|152.4|150.2|152.47|150.27|152.47|150.27|152.4|150.2|0
1632237070000|2021-09-21 15:11:10|152.54|150.34|152.54|150.34|152.54|150.34|152.47|150.27|0
1632237080000|2021-09-21 15:11:20|152.47|150.27|154.59|152.39|154.59|152.39|152.47|150.27|0
1632237090000|2021-09-21 15:11:30|154.51|152.31|154.51|152.31|154.51|152.31|154.51|152.31|0
1632237100000|2021-09-21 15:11:40|154.44|152.24|150.23|148.03|154.44|152.24|150.23|148.03|0
1632237110000|2021-09-21 15:11:50|150.3|148.1|150.01|147.81|150.3|148.1|150.01|147.81|0
1632237120000|2021-09-21 15:12:00|150.09|147.89|150.09|147.89|150.09|147.89|150.05|147.85|0
1632237130000|2021-09-21 15:12:10|150.3|148.1|150.44|148.24|150.44|148.24|150.3|148.1|0
1632237140000|2021-09-21 15:12:20|150.37|148.17|150.16|147.96|150.37|148.17|150.16|147.96|0
1632237150000|2021-09-21 15:12:30|150.23|148.03|150.23|148.03|150.23|148.03|150.16|147.96|0
1632237160000|2021-09-21 15:12:40|150.16|147.96|149.87|147.67|150.16|147.96|149.66|147.46|0
1632237170000|2021-09-21 15:12:50|149.73|147.53|149.73|147.53|149.73|147.53|149.66|147.46|0
1632237180000|2021-09-21 15:13:00|149.58|147.38|149.58|147.38|149.66|147.46|149.58|147.38|0
1632237190000|2021-09-21 15:13:10|149.66|147.46|149.37|147.17|149.66|147.46|149.3|147.1|0
1632237200000|2021-09-21 15:13:20|149.44|147.24|149.23|147.03|149.44|147.24|149.23|147.03|0
1632237210000|2021-09-21 15:13:30|149.37|147.17|149.09|146.89|149.37|147.17|149.01|146.81|0
1632237220000|2021-09-21 15:13:40|149.16|146.96|149.3|147.1|149.3|147.1|149.16|146.96|0
1632237230000|2021-09-21 15:13:50|149.37|147.17|149.51|147.31|149.51|147.31|149.3|147.1|0
1632237240000|2021-09-21 15:14:00|149.58|147.38|149.16|146.96|149.58|147.38|149.16|146.96|0
1632237250000|2021-09-21 15:14:10|149.08|146.88|149.16|146.96|149.16|146.96|149.01|146.81|0
1632237260000|2021-09-21 15:14:20|149.01|146.81|149.16|146.96|149.16|146.96|149.01|146.81|0
1632237270000|2021-09-21 15:14:30|149.93|147.73|149.93|147.73|149.93|147.73|149.93|147.73|0
1632237280000|2021-09-21 15:14:40|149.64|147.44|149.79|147.59|149.79|147.59|149.57|147.37|0
1632237290000|2021-09-21 15:14:50|149.75|147.55|149.79|147.59|149.93|147.73|149.75|147.55|0
1632237300000|2021-09-21 15:15:00|149.57|147.37|149.64|147.44|149.64|147.44|149.43|147.23|0
1632237310000|2021-09-21 15:15:10|149.57|147.37|149.79|147.59|149.86|147.66|149.57|147.37|0
1632237320000|2021-09-21 15:15:20|149.86|147.66|150.07|147.87|150.07|147.87|149.86|147.66|0
1632237330000|2021-09-21 15:15:30|150|147.8|150|147.8|150|147.8|150|147.8|0
1632237340000|2021-09-21 15:15:40|150.07|147.87|150|147.8|150.07|147.87|150|147.8|0
1632237350000|2021-09-21 15:15:50|150.07|147.87|150.21|148.01|150.21|148.01|150.07|147.87|0
1632237360000|2021-09-21 15:16:00|150.14|147.94|150.07|147.87|150.14|147.94|150.07|147.87|0
1632237370000|2021-09-21 15:16:10|150.14|147.94|150|147.8|150.14|147.94|149.93|147.73|0
1632237380000|2021-09-21 15:16:20|149.93|147.73|150.14|147.94|150.14|147.94|149.93|147.73|0
1632237390000|2021-09-21 15:16:30|150|147.8|150.07|147.87|150.07|147.87|150|147.8|0
1632237400000|2021-09-21 15:16:40|150.14|147.94|150.14|147.94|150.14|147.94|150.07|147.87|0
1632237410000|2021-09-21 15:16:50|150.28|148.08|150.14|147.94|150.28|148.08|150.14|147.94|0
1632237420000|2021-09-21 15:17:00|150.07|147.87|150.07|147.87|150.21|148.01|150.07|147.87|0
1632237430000|2021-09-21 15:17:10|150.36|148.16|150.28|148.08|150.36|148.16|150.21|148.01|0
1632237440000|2021-09-21 15:17:20|150.21|148.01|150.07|147.87|150.21|148.01|150.07|147.87|0
1632237450000|2021-09-21 15:17:30|150.14|147.94|150.21|148.01|150.28|148.08|150.14|147.94|0
1632237460000|2021-09-21 15:17:40|150.28|148.08|150.28|148.08|150.28|148.08|150.28|148.08|0
1632237470000|2021-09-21 15:17:50|150.21|148.01|150.36|148.16|150.36|148.16|150.21|148.01|0
1632237480000|2021-09-21 15:18:00|150.43|148.23|150.43|148.23|150.43|148.23|150.43|148.23|0
1632237490000|2021-09-21 15:18:10|150.5|148.3|150.64|148.44|150.64|148.44|150.5|148.3|0
1632237500000|2021-09-21 15:18:20|150.71|148.51|150.71|148.51|150.71|148.51|150.71|148.51|0
1632237510000|2021-09-21 15:18:30|150.64|148.44|150.79|148.59|150.79|148.59|150.57|148.37|0
1632237520000|2021-09-21 15:18:40|150.71|148.51|150.79|148.59|150.79|148.59|150.71|148.51|0
1632237530000|2021-09-21 15:18:50|150.78|148.58|150.78|148.58|150.78|148.58|150.78|148.58|0
1632237540000|2021-09-21 15:19:00|150.71|148.51|150.64|148.44|150.71|148.51|150.64|148.44|0
1632237550000|2021-09-21 15:19:10|151|148.8|151.5|149.3|151.5|149.3|151|148.8|0
1632237560000|2021-09-21 15:19:20|151.14|148.94|151.36|149.16|151.43|149.23|151.14|148.94|0
1632237570000|2021-09-21 15:19:30|151.22|149.02|151.22|149.02|151.29|149.09|151.22|149.02|0
1632237580000|2021-09-21 15:19:40|151.14|148.94|151.14|148.94|151.14|148.94|151.07|148.87|0
1632237590000|2021-09-21 15:19:50|151.07|148.87|151.07|148.87|151.07|148.87|151|148.8|0
1632237600000|2021-09-21 15:20:00|151|148.8|150.93|148.73|151|148.8|150.93|148.73|0
1632237610000|2021-09-21 15:20:10|151|148.8|151.07|148.87|151.07|148.87|150.93|148.73|0
1632237620000|2021-09-21 15:20:20|151|148.8|150.86|148.66|151|148.8|150.86|148.66|0
1632237630000|2021-09-21 15:20:30|150.93|148.73|151.14|148.94|151.14|148.94|150.93|148.73|0
1632237640000|2021-09-21 15:20:40|151.29|149.09|151.43|149.23|151.43|149.23|151.29|149.09|0
1632237650000|2021-09-21 15:20:50|151.57|149.37|151.5|149.3|151.65|149.45|151.5|149.3|0
1632237660000|2021-09-21 15:21:00|151.21|149.01|151.29|149.09|151.36|149.16|151.21|149.01|0
1632237670000|2021-09-21 15:21:10|151.36|149.16|151.5|149.3|151.65|149.45|151.36|149.16|0
1632237680000|2021-09-21 15:21:20|151.57|149.37|151.36|149.16|151.57|149.37|151.36|149.16|0
1632237690000|2021-09-21 15:21:30|151.21|149.01|151.14|148.94|151.29|149.09|151.14|148.94|0
1632237700000|2021-09-21 15:21:40|151.07|148.87|151.43|149.23|151.43|149.23|151.07|148.87|0
1632237710000|2021-09-21 15:21:50|151.36|149.16|151.72|149.52|151.72|149.52|151.36|149.16|0
1632237720000|2021-09-21 15:22:00|151.65|149.45|151.36|149.16|151.72|149.52|151.36|149.16|0
1632237730000|2021-09-21 15:22:10|151.43|149.23|151.29|149.09|151.43|149.23|151.21|149.01|0
1632237740000|2021-09-21 15:22:20|151.21|149.01|151.21|149.01|151.29|149.09|151.21|149.01|0
1632237750000|2021-09-21 15:22:30|151.14|148.94|151.21|149.01|151.21|149.01|151.07|148.87|0
1632237760000|2021-09-21 15:22:40|151.29|149.09|151.14|148.94|151.29|149.09|151.14|148.94|0
1632237770000|2021-09-21 15:22:50|151.21|149.01|150.71|148.51|151.21|149.01|150.71|148.51|0
1632237780000|2021-09-21 15:23:00|150.64|148.44|150.78|148.58|150.85|148.65|150.64|148.44|0
1632237790000|2021-09-21 15:23:10|150.85|148.65|151.14|148.94|151.14|148.94|150.85|148.65|0
1632237800000|2021-09-21 15:23:20|151.21|149.01|151.21|149.01|151.21|149.01|151.21|149.01|0
1632237810000|2021-09-21 15:23:30|151.43|149.23|151.36|149.16|151.43|149.23|151.36|149.16|0
1632237820000|2021-09-21 15:23:40|151.43|149.23|151.43|149.23|151.43|149.23|151.36|149.16|0
1632237830000|2021-09-21 15:23:50|151.36|149.16|151.29|149.09|151.36|149.16|151.29|149.09|0
1632237840000|2021-09-21 15:24:00|151.28|149.08|151.36|149.16|151.57|149.37|151.28|149.08|0
1632237850000|2021-09-21 15:24:10|151.43|149.23|151.57|149.37|151.64|149.44|151.43|149.23|0
1632237860000|2021-09-21 15:24:20|151.64|149.44|151.64|149.44|151.64|149.44|151.64|149.44|0
1632237870000|2021-09-21 15:24:30|151.57|149.37|151.5|149.3|151.57|149.37|151.43|149.23|0
1632237880000|2021-09-21 15:24:40|151.57|149.37|151.72|149.52|151.72|149.52|151.57|149.37|0
1632237890000|2021-09-21 15:24:50|151.79|149.59|151.79|149.59|151.79|149.59|151.79|149.59|0
1632237900000|2021-09-21 15:25:00|151.72|149.52|151.36|149.16|151.72|149.52|151.36|149.16|0
1632237910000|2021-09-21 15:25:10|151.28|149.08|151.72|149.52|151.72|149.52|151.21|149.01|0
1632237920000|2021-09-21 15:25:20|151.64|149.44|151.64|149.44|151.72|149.52|151.64|149.44|0
1632237930000|2021-09-21 15:25:30|151.93|149.73|151.72|149.52|151.93|149.73|151.72|149.52|0
1632237940000|2021-09-21 15:25:40|151.79|149.59|151.43|149.23|151.79|149.59|151.43|149.23|0
1632237950000|2021-09-21 15:25:50|151.57|149.37|151.36|149.16|151.57|149.37|151.36|149.16|0
1632237960000|2021-09-21 15:26:00|151.28|149.08|151.28|149.08|151.28|149.08|151.14|148.94|0
1632237970000|2021-09-21 15:26:10|151.5|149.3|151.57|149.37|151.72|149.52|151.5|149.3|0
1632237980000|2021-09-21 15:26:20|151.64|149.44|151.64|149.44|151.64|149.44|151.64|149.44|0
1632237990000|2021-09-21 15:26:30|151.57|149.37|151.57|149.37|151.64|149.44|151.5|149.3|0
1632238000000|2021-09-21 15:26:40|151.21|149.01|151.21|149.01|151.21|149.01|151.21|149.01|0
1632238010000|2021-09-21 15:26:50|151.14|148.94|151.07|148.87|151.14|148.94|151.07|148.87|0
1632238030000|2021-09-21 15:27:10|151.21|149.01|151.14|148.94|151.21|149.01|151.07|148.87|0
1632238040000|2021-09-21 15:27:20|151.21|149.01|151.21|149.01|151.36|149.16|151.21|149.01|0
1632238050000|2021-09-21 15:27:30|151.07|148.87|151|148.8|151.07|148.87|150.92|148.72|0
1632238060000|2021-09-21 15:27:40|151.14|148.94|151.14|148.94|151.21|149.01|151.14|148.94|0
1632238070000|2021-09-21 15:27:50|151.21|149.01|151.35|149.15|151.43|149.23|151.21|149.01|0
1632238080000|2021-09-21 15:28:00|151.07|148.87|150.92|148.72|151.07|148.87|150.92|148.72|0
1632238090000|2021-09-21 15:28:10|151.07|148.87|151.43|149.23|151.43|149.23|151.07|148.87|0
1632238100000|2021-09-21 15:28:20|151.5|149.3|151.57|149.37|151.57|149.37|151.5|149.3|0
1632238110000|2021-09-21 15:28:30|151.5|149.3|151.39|149.19|151.5|149.3|151.39|149.19|0
1632238120000|2021-09-21 15:28:40|151.43|149.23|151.71|149.51|151.71|149.51|151.43|149.23|0
1632238130000|2021-09-21 15:28:50|151.64|149.44|151.71|149.51|151.71|149.51|151.64|149.44|0
1632238140000|2021-09-21 15:29:00|151.57|149.37|151.71|149.51|151.71|149.51|151.43|149.23|0
1632238150000|2021-09-21 15:29:10|151.86|149.66|151.79|149.59|151.86|149.66|151.79|149.59|0
1632238160000|2021-09-21 15:29:20|151.93|149.73|151.93|149.73|152|149.8|151.93|149.73|0
1632238170000|2021-09-21 15:29:30|151.86|149.66|152.07|149.87|152.07|149.87|151.86|149.66|0
1632238180000|2021-09-21 15:29:40|152.15|149.95|152.15|149.95|152.36|150.16|152.15|149.95|0
1632238190000|2021-09-21 15:29:50|152.07|149.87|151.64|149.44|152.07|149.87|151.64|149.44|0
1632238200000|2021-09-21 15:30:00|151.28|149.08|150.92|148.72|151.28|149.08|150.92|148.72|0
1632238210000|2021-09-21 15:30:10|150.99|148.79|151.14|148.94|151.35|149.15|150.99|148.79|0
1632238220000|2021-09-21 15:30:20|150.99|148.79|151.21|149.01|151.21|149.01|150.99|148.79|0
1632238230000|2021-09-21 15:30:30|151.28|149.08|151.21|149.01|151.28|149.08|151.14|148.94|0
1632238240000|2021-09-21 15:30:40|151.14|148.94|150.64|148.44|151.14|148.94|150.56|148.36|0
1632238250000|2021-09-21 15:30:50|150.56|148.36|150.64|148.44|150.64|148.44|150.42|148.22|0
1632238260000|2021-09-21 15:31:00|150.56|148.36|150.21|148.01|150.64|148.44|150.21|148.01|0
1632238270000|2021-09-21 15:31:10|150.35|148.15|150.71|148.51|150.78|148.58|150.35|148.15|0
1632238280000|2021-09-21 15:31:20|150.92|148.72|150.85|148.65|150.92|148.72|150.85|148.65|0
1632238290000|2021-09-21 15:31:30|150.92|148.72|150.99|148.79|150.99|148.79|150.92|148.72|0
1632238300000|2021-09-21 15:31:40|151.07|148.87|150.92|148.72|151.07|148.87|150.92|148.72|0
1632238310000|2021-09-21 15:31:50|151.14|148.94|151.07|148.87|151.14|148.94|150.99|148.79|0
1632238320000|2021-09-21 15:32:00|150.85|148.65|150.63|148.43|150.85|148.65|150.56|148.36|0
1632238330000|2021-09-21 15:32:10|150.56|148.36|150.49|148.29|150.56|148.36|150.49|148.29|0
1632238340000|2021-09-21 15:32:20|150.42|148.22|150.21|148.01|150.49|148.29|150.21|148.01|0
1632238350000|2021-09-21 15:32:30|150.13|147.93|150.21|148.01|150.21|148.01|150.13|147.93|0
1632238360000|2021-09-21 15:32:40|150.06|147.86|149.78|147.58|150.06|147.86|149.71|147.51|0
1632238370000|2021-09-21 15:32:50|149.71|147.51|148.92|146.72|149.71|147.51|148.92|146.72|0
1632238380000|2021-09-21 15:33:00|148.64|146.44|148.5|146.3|148.78|146.58|148.29|146.09|0
1632238390000|2021-09-21 15:33:10|148.14|145.94|148.36|146.16|148.43|146.23|148.14|145.94|0
1632238400000|2021-09-21 15:33:20|148.14|145.94|147.72|145.52|148.14|145.94|147.72|145.52|0
1632238410000|2021-09-21 15:33:30|147.86|145.66|147.65|145.45|147.86|145.66|147.65|145.45|0
1632238420000|2021-09-21 15:33:40|147.58|145.38|147.72|145.52|147.72|145.52|147.58|145.38|0
1632238430000|2021-09-21 15:33:50|147.65|145.45|147.51|145.31|147.65|145.45|147.51|145.31|0
1632238440000|2021-09-21 15:34:00|147.44|145.24|147.86|145.66|147.86|145.66|147.44|145.24|0
1632238450000|2021-09-21 15:34:10|147.79|145.59|148|145.8|148|145.8|147.79|145.59|0
1632238460000|2021-09-21 15:34:20|147.86|145.66|147.93|145.73|148|145.8|147.86|145.66|0
1632238470000|2021-09-21 15:34:30|147.65|145.45|147.93|145.73|147.93|145.73|147.65|145.45|0
1632238480000|2021-09-21 15:34:40|147.86|145.66|147.79|145.59|147.86|145.66|147.79|145.59|0
1632238490000|2021-09-21 15:34:50|147.72|145.52|147.58|145.38|147.72|145.52|147.58|145.38|0
1632238500000|2021-09-21 15:35:00|147.65|145.45|147.72|145.52|147.72|145.52|147.65|145.45|0
1632238510000|2021-09-21 15:35:10|147.65|145.45|147.79|145.59|147.86|145.66|147.65|145.45|0
1632238520000|2021-09-21 15:35:20|147.44|145.24|147.65|145.45|147.72|145.52|147.44|145.24|0
1632238530000|2021-09-21 15:35:30|147.58|145.38|147.72|145.52|147.72|145.52|147.58|145.38|0
1632238540000|2021-09-21 15:35:40|147.37|145.17|147.16|144.96|147.37|145.17|147.16|144.96|0
1632238550000|2021-09-21 15:35:50|147.3|145.1|147.3|145.1|147.37|145.17|147.3|145.1|0
1632238560000|2021-09-21 15:36:00|147.37|145.17|147.23|145.03|147.37|145.17|147.23|145.03|0
1632238570000|2021-09-21 15:36:10|147.3|145.1|147.37|145.17|147.37|145.17|147.23|145.03|0
1632238580000|2021-09-21 15:36:20|147.44|145.24|147.44|145.24|147.44|145.24|147.44|145.24|0
1632238590000|2021-09-21 15:36:30|147.51|145.31|147.44|145.24|147.51|145.31|147.3|145.1|0
1632238600000|2021-09-21 15:36:40|147.37|145.17|147.37|145.17|147.37|145.17|147.3|145.1|0
1632238610000|2021-09-21 15:36:50|147.58|145.38|148.42|146.22|148.42|146.22|147.51|145.31|0
1632238620000|2021-09-21 15:37:00|148.49|146.29|148.34|146.14|148.49|146.29|148.34|146.14|0
1632238630000|2021-09-21 15:37:10|148.49|146.29|148.27|146.07|148.49|146.29|148.27|146.07|0
1632238640000|2021-09-21 15:37:20|148.13|145.93|148.34|146.14|148.49|146.29|148.13|145.93|0
1632238650000|2021-09-21 15:37:30|148.41|146.21|148.63|146.43|148.63|146.43|148.41|146.21|0
1632238660000|2021-09-21 15:37:40|145.4|143.2|145.55|143.35|145.55|143.35|145.4|143.2|0
1632238670000|2021-09-21 15:37:50|145.47|143.27|145.62|143.42|145.62|143.42|145.47|143.27|0
1632238680000|2021-09-21 15:38:00|145.54|143.34|145.54|143.34|145.62|143.42|145.54|143.34|0
1632238690000|2021-09-21 15:38:10|145.62|143.42|145.69|143.49|145.76|143.56|145.62|143.42|0
1632238700000|2021-09-21 15:38:20|145.62|143.42|145.69|143.49|145.69|143.49|145.61|143.41|0
1632238710000|2021-09-21 15:38:30|145.76|143.56|145.69|143.49|145.76|143.56|145.61|143.41|0
1632238720000|2021-09-21 15:38:40|145.76|143.56|145.61|143.41|145.76|143.56|145.61|143.41|0
1632238730000|2021-09-21 15:38:50|145.47|143.27|145.4|143.2|145.47|143.27|145.4|143.2|0
1632238740000|2021-09-21 15:39:00|145.33|143.13|145.47|143.27|145.47|143.27|145.33|143.13|0
1632238750000|2021-09-21 15:39:10|145.54|143.34|145.61|143.41|145.61|143.41|145.54|143.34|0
1632238760000|2021-09-21 15:39:20|145.68|143.48|145.75|143.55|145.75|143.55|145.68|143.48|0
1632238770000|2021-09-21 15:39:30|145.83|143.63|145.83|143.63|145.83|143.63|145.75|143.55|0
1632238780000|2021-09-21 15:39:40|145.75|143.55|145.75|143.55|145.83|143.63|145.75|143.55|0
1632238790000|2021-09-21 15:39:50|145.9|143.7|145.82|143.62|145.9|143.7|145.68|143.48|0
1632238800000|2021-09-21 15:40:00|145.75|143.55|145.61|143.41|145.75|143.55|145.61|143.41|0
1632238810000|2021-09-21 15:40:10|145.68|143.48|145.75|143.55|145.75|143.55|145.54|143.34|0
1632238820000|2021-09-21 15:40:20|145.9|143.7|145.97|143.77|145.97|143.77|145.9|143.7|0
1632238830000|2021-09-21 15:40:30|145.93|143.73|145.82|143.62|145.93|143.73|145.82|143.62|0
1632238840000|2021-09-21 15:40:40|145.89|143.69|145.82|143.62|145.89|143.69|145.82|143.62|0
1632238850000|2021-09-21 15:40:50|145.89|143.69|145.97|143.77|146.04|143.84|145.89|143.69|0
1632238860000|2021-09-21 15:41:00|146.04|143.84|146.11|143.91|146.11|143.91|146.04|143.84|0
1632238870000|2021-09-21 15:41:10|146.18|143.98|146.18|143.98|146.18|143.98|146.18|143.98|0
1632238880000|2021-09-21 15:41:20|146.25|144.05|146.18|143.98|146.25|144.05|146.18|143.98|0
1632238890000|2021-09-21 15:41:30|146.04|143.84|146.25|144.05|146.25|144.05|146.04|143.84|0
1632238900000|2021-09-21 15:41:40|146.11|143.91|145.89|143.69|146.11|143.91|145.89|143.69|0
1632238910000|2021-09-21 15:41:50|145.82|143.62|145.82|143.62|145.89|143.69|145.82|143.62|0
1632238920000|2021-09-21 15:42:00|145.75|143.55|145.75|143.55|145.75|143.55|145.68|143.48|0
1632238930000|2021-09-21 15:42:10|145.89|143.69|145.68|143.48|145.89|143.69|145.68|143.48|0
1632238940000|2021-09-21 15:42:20|145.54|143.34|145.75|143.55|145.75|143.55|145.54|143.34|0
1632238950000|2021-09-21 15:42:30|145.68|143.48|145.54|143.34|145.75|143.55|145.54|143.34|0
1632238960000|2021-09-21 15:42:40|145.47|143.27|145.26|143.06|145.47|143.27|145.26|143.06|0
1632238970000|2021-09-21 15:42:50|145.33|143.13|145.26|143.06|145.33|143.13|145.26|143.06|0
1632238980000|2021-09-21 15:43:00|145.33|143.13|145.54|143.34|145.54|143.34|145.33|143.13|0
1632238990000|2021-09-21 15:43:10|145.26|143.06|145.33|143.13|145.33|143.13|145.19|142.99|0
1632239000000|2021-09-21 15:43:20|145.4|143.2|145.4|143.2|145.4|143.2|145.33|143.13|0
1632239010000|2021-09-21 15:43:30|145.47|143.27|145.54|143.34|145.54|143.34|145.47|143.27|0
1632239020000|2021-09-21 15:43:40|145.33|143.13|145.4|143.2|145.4|143.2|145.26|143.06|0
1632239030000|2021-09-21 15:43:50|145.33|143.13|145.26|143.06|145.33|143.13|145.26|143.06|0
1632239040000|2021-09-21 15:44:00|145.33|143.13|145.4|143.2|145.4|143.2|145.33|143.13|0
1632239050000|2021-09-21 15:44:10|145.54|143.34|145.33|143.13|145.54|143.34|145.33|143.13|0
1632239060000|2021-09-21 15:44:20|145.4|143.2|145.05|142.85|145.4|143.2|145.05|142.85|0
1632239070000|2021-09-21 15:44:30|145.12|142.92|145.33|143.13|145.33|143.13|145.12|142.92|0
1632239080000|2021-09-21 15:44:40|145.47|143.27|145.33|143.13|145.47|143.27|145.19|142.99|0
1632239090000|2021-09-21 15:44:50|145.26|143.06|145.4|143.2|145.4|143.2|145.26|143.06|0
1632239100000|2021-09-21 15:45:00|145.19|142.99|144.84|142.64|145.19|142.99|144.84|142.64|0
1632239110000|2021-09-21 15:45:10|144.91|142.71|144.77|142.57|144.91|142.71|144.77|142.57|0
1632239120000|2021-09-21 15:45:20|144.91|142.71|144.77|142.57|144.91|142.71|144.77|142.57|0
1632239130000|2021-09-21 15:45:30|144.7|142.5|145.12|142.92|145.12|142.92|144.7|142.5|0
1632239140000|2021-09-21 15:45:40|145.19|142.99|145.05|142.85|145.19|142.99|144.98|142.78|0
1632239150000|2021-09-21 15:45:50|144.98|142.78|144.77|142.57|144.98|142.78|144.77|142.57|0
1632239160000|2021-09-21 15:46:00|144.7|142.5|144.84|142.64|144.84|142.64|144.7|142.5|0
1632239170000|2021-09-21 15:46:10|144.91|142.71|145.05|142.85|145.05|142.85|144.91|142.71|0
1632239180000|2021-09-21 15:46:20|145.12|142.92|145.12|142.92|145.19|142.99|145.12|142.92|0
1632239190000|2021-09-21 15:46:30|145.19|142.99|145.19|142.99|145.19|142.99|145.16|142.96|0
1632239200000|2021-09-21 15:46:40|145.12|142.92|145.19|142.99|145.19|142.99|145.12|142.92|0
1632239210000|2021-09-21 15:46:50|145.33|143.13|145.26|143.06|145.33|143.13|145.26|143.06|0
1632239220000|2021-09-21 15:47:00|145.19|142.99|145.12|142.92|145.19|142.99|145.12|142.92|0
1632239230000|2021-09-21 15:47:10|145.05|142.85|145.05|142.85|145.09|142.89|145.05|142.85|0
1632239240000|2021-09-21 15:47:20|144.98|142.78|144.91|142.71|144.98|142.78|144.91|142.71|0
1632239250000|2021-09-21 15:47:30|144.98|142.78|144.84|142.64|144.98|142.78|144.84|142.64|0
1632239260000|2021-09-21 15:47:40|144.91|142.71|144.91|142.71|144.98|142.78|144.91|142.71|0
1632239270000|2021-09-21 15:47:50|144.98|142.78|144.91|142.71|144.98|142.78|144.91|142.71|0
1632239280000|2021-09-21 15:48:00|145.05|142.85|144.91|142.71|145.05|142.85|144.84|142.64|0
1632239290000|2021-09-21 15:48:10|145.05|142.85|145.05|142.85|145.12|142.92|145.05|142.85|0
1632239300000|2021-09-21 15:48:20|144.84|142.64|144.98|142.78|144.98|142.78|144.84|142.64|0
1632239310000|2021-09-21 15:48:30|144.91|142.71|145.05|142.85|145.05|142.85|144.84|142.64|0
1632239320000|2021-09-21 15:48:40|145.12|142.92|145.05|142.85|145.12|142.92|145.05|142.85|0
1632239330000|2021-09-21 15:48:50|145.12|142.92|145.05|142.85|145.12|142.92|145.05|142.85|0
1632239340000|2021-09-21 15:49:00|144.98|142.78|144.98|142.78|144.98|142.78|144.98|142.78|0
1632239350000|2021-09-21 15:49:10|145.05|142.85|145.12|142.92|145.12|142.92|145.05|142.85|0
1632239360000|2021-09-21 15:49:20|145.05|142.85|145.12|142.92|145.12|142.92|144.98|142.78|0
1632239370000|2021-09-21 15:49:30|145.4|143.2|145.33|143.13|145.4|143.2|145.33|143.13|0
1632239380000|2021-09-21 15:49:40|145.26|143.06|145.19|142.99|145.26|143.06|145.19|142.99|0
1632239390000|2021-09-21 15:49:50|145.12|142.92|145.19|142.99|145.26|143.06|145.12|142.92|0
1632239400000|2021-09-21 15:50:00|145.12|142.92|145.12|142.92|145.26|143.06|145.12|142.92|0
1632239410000|2021-09-21 15:50:10|145.26|143.06|145.12|142.92|145.26|143.06|145.05|142.85|0
1632239420000|2021-09-21 15:50:20|145.26|143.06|145.19|142.99|145.33|143.13|145.19|142.99|0
1632239430000|2021-09-21 15:50:30|145.33|143.13|145.26|143.06|145.33|143.13|145.19|142.99|0
1632239440000|2021-09-21 15:50:40|145.33|143.13|145.29|143.09|145.33|143.13|145.29|143.09|0
1632239450000|2021-09-21 15:50:50|145.19|142.99|145.12|142.92|145.19|142.99|145.05|142.85|0
1632239460000|2021-09-21 15:51:00|145.05|142.85|145.19|142.99|145.19|142.99|145.05|142.85|0
1632239470000|2021-09-21 15:51:10|145.4|143.2|145.47|143.27|145.47|143.27|145.4|143.2|0
1632239480000|2021-09-21 15:51:20|145.4|143.2|145.54|143.34|145.54|143.34|145.4|143.2|0
1632239490000|2021-09-21 15:51:30|145.61|143.41|145.54|143.34|145.61|143.41|145.33|143.13|0
1632239500000|2021-09-21 15:51:40|145.47|143.27|145.47|143.27|145.47|143.27|145.4|143.2|0
1632239510000|2021-09-21 15:51:50|145.4|143.2|145.4|143.2|145.47|143.27|145.4|143.2|0
1632239520000|2021-09-21 15:52:00|145.33|143.13|145.54|143.34|145.68|143.48|145.33|143.13|0
1632239530000|2021-09-21 15:52:10|145.47|143.27|145.4|143.2|145.47|143.27|145.4|143.2|0
1632239540000|2021-09-21 15:52:20|145.47|143.27|145.4|143.2|145.47|143.27|145.4|143.2|0
1632239550000|2021-09-21 15:52:30|145.47|143.27|145.4|143.2|145.54|143.34|145.4|143.2|0
1632239560000|2021-09-21 15:52:40|145.47|143.27|145.54|143.34|145.54|143.34|145.47|143.27|0
1632239570000|2021-09-21 15:52:50|145.61|143.41|145.47|143.27|145.61|143.41|145.47|143.27|0
1632239580000|2021-09-21 15:53:00|145.4|143.2|145.61|143.41|145.61|143.41|145.4|143.2|0
1632239590000|2021-09-21 15:53:10|145.54|143.34|145.54|143.34|145.54|143.34|145.54|143.34|0
1632239600000|2021-09-21 15:53:20|145.47|143.27|145.47|143.27|145.68|143.48|145.47|143.27|0
1632239610000|2021-09-21 15:53:30|145.61|143.41|145.68|143.48|145.68|143.48|145.61|143.41|0
1632239620000|2021-09-21 15:53:40|145.61|143.41|145.61|143.41|145.61|143.41|145.61|143.41|0
1632239630000|2021-09-21 15:53:50|145.54|143.34|145.61|143.41|145.61|143.41|145.54|143.34|0
1632239640000|2021-09-21 15:54:00|145.54|143.34|145.68|143.48|145.68|143.48|145.54|143.34|0
1632239650000|2021-09-21 15:54:10|145.61|143.41|145.61|143.41|145.61|143.41|145.61|143.41|0
1632239670000|2021-09-21 15:54:30|145.4|143.2|145.54|143.34|145.61|143.41|145.4|143.2|0
1632239680000|2021-09-21 15:54:40|145.61|143.41|145.61|143.41|145.61|143.41|145.54|143.34|0
1632239690000|2021-09-21 15:54:50|145.54|143.34|145.47|143.27|145.54|143.34|145.4|143.2|0
1632239700000|2021-09-21 15:55:00|145.54|143.34|145.33|143.13|145.54|143.34|145.33|143.13|0
1632239710000|2021-09-21 15:55:10|145.26|143.06|145.26|143.06|145.33|143.13|145.26|143.06|0
1632239720000|2021-09-21 15:55:20|145.33|143.13|145.4|143.2|145.4|143.2|145.33|143.13|0
1632239740000|2021-09-21 15:55:40|145.47|143.27|145.47|143.27|145.47|143.27|145.47|143.27|0
1632239750000|2021-09-21 15:55:50|145.61|143.41|145.47|143.27|145.61|143.41|145.47|143.27|0
1632239760000|2021-09-21 15:56:00|145.33|143.13|144.91|142.71|145.33|143.13|144.91|142.71|0
1632239770000|2021-09-21 15:56:10|145.05|142.85|145.12|142.92|145.19|142.99|145.05|142.85|0
1632239780000|2021-09-21 15:56:20|145.19|142.99|145.4|143.2|145.4|143.2|145.19|142.99|0
1632239790000|2021-09-21 15:56:30|145.33|143.13|145.4|143.2|145.4|143.2|145.33|143.13|0
1632239800000|2021-09-21 15:56:40|145.47|143.27|145.4|143.2|145.47|143.27|145.4|143.2|0
1632239810000|2021-09-21 15:56:50|145.26|143.06|145.18|142.98|145.33|143.13|145.18|142.98|0
1632239820000|2021-09-21 15:57:00|145.11|142.91|145.25|143.05|145.25|143.05|145.11|142.91|0
1632239830000|2021-09-21 15:57:10|145.32|143.12|145.18|142.98|145.32|143.12|145.18|142.98|0
1632239840000|2021-09-21 15:57:20|145.25|143.05|145.47|143.27|145.47|143.27|145.25|143.05|0
1632239850000|2021-09-21 15:57:30|145.39|143.19|145.39|143.19|145.54|143.34|145.39|143.19|0
1632239860000|2021-09-21 15:57:40|145.46|143.26|145.18|142.98|145.46|143.26|145.18|142.98|0
1632239870000|2021-09-21 15:57:50|145.32|143.12|145.32|143.12|145.39|143.19|145.32|143.12|0
1632239880000|2021-09-21 15:58:00|145.25|143.05|145.32|143.12|145.32|143.12|145.25|143.05|0
1632239890000|2021-09-21 15:58:10|145.25|143.05|145.46|143.26|145.46|143.26|145.25|143.05|0
1632239900000|2021-09-21 15:58:20|145.39|143.19|145.39|143.19|145.39|143.19|145.32|143.12|0
1632239910000|2021-09-21 15:58:30|145.46|143.26|145.53|143.33|145.53|143.33|145.39|143.19|0
1632239920000|2021-09-21 15:58:40|145.6|143.4|145.68|143.48|145.68|143.48|145.6|143.4|0
1632239930000|2021-09-21 15:58:50|145.6|143.4|145.82|143.62|145.82|143.62|145.6|143.4|0
1632239940000|2021-09-21 15:59:00|145.67|143.47|145.75|143.55|145.75|143.55|145.67|143.47|0
1632239950000|2021-09-21 15:59:10|145.71|143.51|145.6|143.4|145.71|143.51|145.6|143.4|0
1632239960000|2021-09-21 15:59:20|145.67|143.47|145.74|143.54|145.75|143.55|145.67|143.47|0
1632239970000|2021-09-21 15:59:30|145.71|143.51|145.74|143.54|145.74|143.54|145.71|143.51|0
1632239980000|2021-09-21 15:59:40|145.82|143.62|145.74|143.54|145.82|143.62|145.74|143.54|0
1632239990000|2021-09-21 15:59:50|145.67|143.47|145.67|143.47|145.67|143.47|145.67|143.47|0
1632240000000|2021-09-21 16:00:00|145.46|143.26|145.46|143.26|145.6|143.4|145.46|143.26|0
1632240010000|2021-09-21 16:00:10|145.53|143.33|145.74|143.54|145.74|143.54|145.53|143.33|0
1632240020000|2021-09-21 16:00:20|145.67|143.47|145.74|143.54|145.81|143.61|145.67|143.47|0
1632240030000|2021-09-21 16:00:30|145.81|143.61|145.32|143.12|145.81|143.61|145.32|143.12|0
1632240040000|2021-09-21 16:00:40|145.11|142.91|144.76|142.56|145.11|142.91|144.76|142.56|0
1632240050000|2021-09-21 16:00:50|144.83|142.63|144.76|142.56|144.83|142.63|144.76|142.56|0
1632240060000|2021-09-21 16:01:00|144.69|142.49|144.41|142.21|144.69|142.49|144.41|142.21|0
1632240070000|2021-09-21 16:01:10|144.34|142.14|144.14|141.94|144.34|142.14|144.07|141.87|0
1632240080000|2021-09-21 16:01:20|144|141.8|144.13|141.93|144.2|142|144|141.8|0
1632240090000|2021-09-21 16:01:30|144.27|142.07|144.07|141.87|144.27|142.07|144|141.8|0
1632240100000|2021-09-21 16:01:40|144.13|141.93|144.2|142|144.2|142|144.13|141.93|0
1632240110000|2021-09-21 16:01:50|144.27|142.07|144.07|141.87|144.27|142.07|144.07|141.87|0
1632240120000|2021-09-21 16:02:00|144.2|142|144.27|142.07|144.27|142.07|144.2|142|0
1632240130000|2021-09-21 16:02:10|144.34|142.14|144.34|142.14|144.34|142.14|144.34|142.14|0
1632240140000|2021-09-21 16:02:20|144.27|142.07|144.48|142.28|144.48|142.28|144.27|142.07|0
1632240150000|2021-09-21 16:02:30|144.41|142.21|144.41|142.21|144.41|142.21|144.41|142.21|0
1632240160000|2021-09-21 16:02:40|144.34|142.14|144.2|142|144.41|142.21|144.2|142|0
1632240170000|2021-09-21 16:02:50|144.27|142.07|143.93|141.73|144.27|142.07|143.93|141.73|0
1632240180000|2021-09-21 16:03:00|143.86|141.66|143.65|141.45|143.86|141.66|143.65|141.45|0
1632240190000|2021-09-21 16:03:10|143.72|141.52|143.79|141.59|143.79|141.59|143.72|141.52|0
1632240200000|2021-09-21 16:03:20|143.72|141.52|143.79|141.59|143.79|141.59|143.72|141.52|0
1632240210000|2021-09-21 16:03:30|144.13|141.93|143.99|141.79|144.13|141.93|143.99|141.79|0
1632240220000|2021-09-21 16:03:40|144.06|141.86|144.34|142.14|144.34|142.14|144.06|141.86|0
1632240230000|2021-09-21 16:03:50|144.27|142.07|144.06|141.86|144.27|142.07|143.99|141.79|0
1632240240000|2021-09-21 16:04:00|143.92|141.72|143.86|141.66|143.99|141.79|143.86|141.66|0
1632240250000|2021-09-21 16:04:10|143.92|141.72|143.86|141.66|143.92|141.72|143.86|141.66|0
1632240260000|2021-09-21 16:04:20|144.06|141.86|144.13|141.93|144.13|141.93|143.99|141.79|0
1632240270000|2021-09-21 16:04:30|144.06|141.86|144.27|142.07|144.27|142.07|144.06|141.86|0
1632240280000|2021-09-21 16:04:40|144.2|142|143.99|141.79|144.2|142|143.99|141.79|0
1632240290000|2021-09-21 16:04:50|144.06|141.86|144.2|142|144.2|142|144.06|141.86|0
1632240300000|2021-09-21 16:05:00|144.27|142.07|144.41|142.21|144.41|142.21|144.27|142.07|0
1632240310000|2021-09-21 16:05:10|144.06|141.86|144.27|142.07|144.27|142.07|144.06|141.86|0
1632240320000|2021-09-21 16:05:20|144.48|142.28|144.41|142.21|144.48|142.28|144.41|142.21|0
1632240330000|2021-09-21 16:05:30|144.34|142.14|144.41|142.21|144.41|142.21|144.27|142.07|0
1632240340000|2021-09-21 16:05:40|144.45|142.25|144.48|142.28|144.55|142.35|144.45|142.25|0
1632240350000|2021-09-21 16:05:50|144.55|142.35|144.55|142.35|144.62|142.42|144.55|142.35|0
1632240360000|2021-09-21 16:06:00|144.62|142.42|144.55|142.35|144.62|142.42|144.55|142.35|0
1632240370000|2021-09-21 16:06:10|144.48|142.28|144.55|142.35|144.55|142.35|144.48|142.28|0
1632240380000|2021-09-21 16:06:20|144.48|142.28|144.41|142.21|144.48|142.28|144.27|142.07|0
1632240390000|2021-09-21 16:06:30|144.34|142.14|144.34|142.14|144.34|142.14|144.27|142.07|0
1632240400000|2021-09-21 16:06:40|144.41|142.21|144.34|142.14|144.41|142.21|144.34|142.14|0
1632240410000|2021-09-21 16:06:50|144.41|142.21|144.34|142.14|144.41|142.21|144.34|142.14|0
1632240420000|2021-09-21 16:07:00|144.2|142|144.13|141.93|144.2|142|144.06|141.86|0
1632240430000|2021-09-21 16:07:10|144.06|141.86|143.78|141.58|144.06|141.86|143.78|141.58|0
1632240440000|2021-09-21 16:07:20|143.85|141.65|143.78|141.58|143.85|141.65|143.78|141.58|0
1632240450000|2021-09-21 16:07:30|143.85|141.65|143.92|141.72|143.92|141.72|143.85|141.65|0
1632240460000|2021-09-21 16:07:40|143.99|141.79|144.06|141.86|144.13|141.93|143.99|141.79|0
1632240470000|2021-09-21 16:07:50|144.13|141.93|144.06|141.86|144.13|141.93|144.06|141.86|0
1632240480000|2021-09-21 16:08:00|143.92|141.72|143.85|141.65|143.92|141.72|143.85|141.65|0
1632240490000|2021-09-21 16:08:10|143.64|141.44|143.58|141.38|143.71|141.51|143.58|141.38|0
1632240500000|2021-09-21 16:08:20|143.51|141.31|143.44|141.24|143.51|141.31|143.37|141.17|0
1632240510000|2021-09-21 16:08:30|143.3|141.1|143.23|141.03|143.3|141.1|143.23|141.03|0
1632240520000|2021-09-21 16:08:40|143.16|140.96|143.16|140.96|143.16|140.96|143.16|140.96|0
1632240530000|2021-09-21 16:08:50|143.3|141.1|143.3|141.1|143.37|141.17|143.3|141.1|0
1632240540000|2021-09-21 16:09:00|143.23|141.03|143.37|141.17|143.37|141.17|143.23|141.03|0
1632240550000|2021-09-21 16:09:10|143.3|141.1|143.44|141.24|143.44|141.24|143.3|141.1|0
1632240560000|2021-09-21 16:09:20|143.3|141.1|143.37|141.17|143.44|141.24|143.3|141.1|0
1632240570000|2021-09-21 16:09:30|143.3|141.1|143.44|141.24|143.44|141.24|143.3|141.1|0
1632240580000|2021-09-21 16:09:40|143.37|141.17|143.37|141.17|143.37|141.17|143.37|141.17|0
1632240590000|2021-09-21 16:09:50|143.44|141.24|143.37|141.17|143.51|141.31|143.37|141.17|0
1632240600000|2021-09-21 16:10:00|143.44|141.24|143.37|141.17|143.51|141.31|143.37|141.17|0
1632240610000|2021-09-21 16:10:10|143.44|141.24|143.3|141.1|143.44|141.24|143.3|141.1|0
1632240620000|2021-09-21 16:10:20|143.37|141.17|143.37|141.17|143.37|141.17|143.37|141.17|0
1632240630000|2021-09-21 16:10:30|143.3|141.1|143.5|141.3|143.5|141.3|143.3|141.1|0
1632240640000|2021-09-21 16:10:40|143.23|141.03|143.37|141.17|143.37|141.17|143.23|141.03|0
1632240650000|2021-09-21 16:10:50|143.57|141.37|143.37|141.17|143.57|141.37|143.37|141.17|0
1632240660000|2021-09-21 16:11:00|143.3|141.1|143.37|141.17|143.44|141.24|143.3|141.1|0
1632240670000|2021-09-21 16:11:10|143.3|141.1|143.3|141.1|143.3|141.1|143.23|141.03|0
1632240680000|2021-09-21 16:11:20|143.23|141.03|143.37|141.17|143.44|141.24|143.23|141.03|0
1632240690000|2021-09-21 16:11:30|143.44|141.24|143.3|141.1|143.44|141.24|143.3|141.1|0
1632240700000|2021-09-21 16:11:40|143.23|141.03|143.09|140.89|143.23|141.03|143.09|140.89|0
1632240710000|2021-09-21 16:11:50|143.02|140.82|143.02|140.82|143.02|140.82|142.95|140.75|0
1632240720000|2021-09-21 16:12:00|143.09|140.89|143.23|141.03|143.23|141.03|143.09|140.89|0
1632240730000|2021-09-21 16:12:10|143.3|141.1|143.23|141.03|143.37|141.17|143.23|141.03|0
1632240740000|2021-09-21 16:12:20|143.3|141.1|143.5|141.3|143.5|141.3|143.3|141.1|0
1632240750000|2021-09-21 16:12:30|143.43|141.23|143.5|141.3|143.5|141.3|143.37|141.17|0
1632240760000|2021-09-21 16:12:40|143.43|141.23|143.23|141.03|143.5|141.3|143.23|141.03|0
1632240770000|2021-09-21 16:12:50|143.3|141.1|143.3|141.1|143.3|141.1|143.23|141.03|0
1632240780000|2021-09-21 16:13:00|143.23|141.03|142.95|140.75|143.23|141.03|142.95|140.75|0
1632240790000|2021-09-21 16:13:10|143.16|140.96|143.16|140.96|143.16|140.96|143.09|140.89|0
1632240800000|2021-09-21 16:13:20|143.23|141.03|143.09|140.89|143.23|141.03|143.02|140.82|0
1632240810000|2021-09-21 16:13:30|143.02|140.82|143.02|140.82|143.02|140.82|142.88|140.68|0
1632240820000|2021-09-21 16:13:40|143.09|140.89|142.88|140.68|143.09|140.89|142.88|140.68|0
1632240830000|2021-09-21 16:13:50|142.81|140.61|142.81|140.61|142.81|140.61|142.81|140.61|0
1632240840000|2021-09-21 16:14:00|142.88|140.68|142.88|140.68|142.88|140.68|142.88|140.68|0
1632240850000|2021-09-21 16:14:10|142.67|140.47|142.74|140.54|142.74|140.54|142.6|140.4|0
1632240860000|2021-09-21 16:14:20|142.67|140.47|142.74|140.54|142.74|140.54|142.67|140.47|0
1632240870000|2021-09-21 16:14:30|142.81|140.61|142.88|140.68|142.88|140.68|142.81|140.61|0
1632240880000|2021-09-21 16:14:40|142.81|140.61|142.81|140.61|142.81|140.61|142.74|140.54|0
1632240890000|2021-09-21 16:14:50|142.88|140.68|142.88|140.68|142.95|140.75|142.88|140.68|0
1632240900000|2021-09-21 16:15:00|142.95|140.75|143.09|140.89|143.16|140.96|142.95|140.75|0
1632240910000|2021-09-21 16:15:10|143.02|140.82|142.95|140.75|143.02|140.82|142.95|140.75|0
1632240920000|2021-09-21 16:15:20|142.67|140.47|142.74|140.54|142.78|140.58|142.67|140.47|0
1632240930000|2021-09-21 16:15:30|142.95|140.75|143.36|141.16|143.57|141.37|142.95|140.75|0
1632240940000|2021-09-21 16:15:40|143.29|141.09|143.36|141.16|143.36|141.16|143.29|141.09|0
1632240950000|2021-09-21 16:15:50|143.29|141.09|143.57|141.37|143.57|141.37|143.29|141.09|0
1632240960000|2021-09-21 16:16:00|143.5|141.3|143.22|141.02|143.5|141.3|143.22|141.02|0
1632240970000|2021-09-21 16:16:10|143.29|141.09|143.64|141.44|143.64|141.44|143.29|141.09|0
1632240980000|2021-09-21 16:16:20|143.57|141.37|143.57|141.37|143.64|141.44|143.57|141.37|0
1632240990000|2021-09-21 16:16:30|143.64|141.44|143.71|141.51|143.71|141.51|143.64|141.44|0
1632241000000|2021-09-21 16:16:40|143.64|141.44|143.64|141.44|143.64|141.44|143.64|141.44|0
1632241010000|2021-09-21 16:16:50|143.71|141.51|143.78|141.58|143.78|141.58|143.64|141.44|0
1632241020000|2021-09-21 16:17:00|143.71|141.51|143.71|141.51|143.71|141.51|143.57|141.37|0
1632241030000|2021-09-21 16:17:10|143.64|141.44|143.64|141.44|143.71|141.51|143.64|141.44|0
1632241040000|2021-09-21 16:17:20|143.71|141.51|143.71|141.51|143.71|141.51|143.71|141.51|0
1632241050000|2021-09-21 16:17:30|143.78|141.58|143.5|141.3|143.78|141.58|143.5|141.3|0
1632241060000|2021-09-21 16:17:40|143.64|141.44|143.64|141.44|143.64|141.44|143.57|141.37|0
1632241070000|2021-09-21 16:17:50|143.57|141.37|143.57|141.37|143.57|141.37|143.5|141.3|0
1632241080000|2021-09-21 16:18:00|143.5|141.3|143.71|141.51|143.71|141.51|143.36|141.16|0
1632241090000|2021-09-21 16:18:10|143.78|141.58|143.71|141.51|143.78|141.58|143.71|141.51|0
1632241100000|2021-09-21 16:18:20|143.64|141.44|143.64|141.44|143.78|141.58|143.64|141.44|0
1632241110000|2021-09-21 16:18:30|143.71|141.51|143.64|141.44|143.71|141.51|143.64|141.44|0
1632241120000|2021-09-21 16:18:40|143.5|141.3|143.71|141.51|143.71|141.51|143.5|141.3|0
1632241130000|2021-09-21 16:18:50|143.78|141.58|143.71|141.51|143.78|141.58|143.71|141.51|0
1632241140000|2021-09-21 16:19:00|143.78|141.58|143.78|141.58|143.81|141.61|143.78|141.58|0
1632241150000|2021-09-21 16:19:10|143.85|141.65|143.71|141.51|143.85|141.65|143.64|141.44|0
1632241160000|2021-09-21 16:19:20|143.78|141.58|143.85|141.65|143.85|141.65|143.78|141.58|0
1632241170000|2021-09-21 16:19:30|143.99|141.79|143.99|141.79|143.99|141.79|143.99|141.79|0
1632241180000|2021-09-21 16:19:40|143.92|141.72|144.06|141.86|144.06|141.86|143.92|141.72|0
1632241190000|2021-09-21 16:19:50|144.2|142|144.2|142|144.2|142|144.2|142|0
1632241200000|2021-09-21 16:20:00|144.13|141.93|144.06|141.86|144.13|141.93|143.92|141.72|0
1632241210000|2021-09-21 16:20:10|143.99|141.79|144.26|142.06|144.26|142.06|143.92|141.72|0
1632241220000|2021-09-21 16:20:20|144.13|141.93|144.26|142.06|144.26|142.06|144.13|141.93|0
1632241230000|2021-09-21 16:20:30|144.2|142|144.2|142|144.26|142.06|144.2|142|0
1632241240000|2021-09-21 16:20:40|144.13|141.93|144.26|142.06|144.26|142.06|144.13|141.93|0
1632241250000|2021-09-21 16:20:50|144.19|141.99|144.13|141.93|144.19|141.99|144.13|141.93|0
1632241260000|2021-09-21 16:21:00|143.85|141.65|143.85|141.65|143.85|141.65|143.78|141.58|0
1632241270000|2021-09-21 16:21:10|143.92|141.72|143.57|141.37|143.92|141.72|143.57|141.37|0
1632241280000|2021-09-21 16:21:20|143.64|141.44|143.95|141.75|143.95|141.75|143.64|141.44|0
1632241290000|2021-09-21 16:21:30|143.92|141.72|143.85|141.65|143.92|141.72|143.85|141.65|0
1632241300000|2021-09-21 16:21:40|143.78|141.58|143.78|141.58|143.85|141.65|143.78|141.58|0
1632241310000|2021-09-21 16:21:50|143.85|141.65|143.64|141.44|143.85|141.65|143.64|141.44|0
1632241320000|2021-09-21 16:22:00|143.57|141.37|143.47|141.27|143.57|141.37|143.43|141.23|0
1632241330000|2021-09-21 16:22:10|143.43|141.23|143.57|141.37|143.57|141.37|143.43|141.23|0
1632241340000|2021-09-21 16:22:20|143.5|141.3|143.71|141.51|143.71|141.51|143.5|141.3|0
1632241350000|2021-09-21 16:22:30|143.78|141.58|143.85|141.65|143.85|141.65|143.78|141.58|0
1632241360000|2021-09-21 16:22:40|143.92|141.72|143.85|141.65|143.92|141.72|143.85|141.65|0
1632241370000|2021-09-21 16:22:50|143.99|141.79|143.92|141.72|143.99|141.79|143.92|141.72|0
1632241380000|2021-09-21 16:23:00|143.85|141.65|143.85|141.65|143.92|141.72|143.85|141.65|0
1632241390000|2021-09-21 16:23:10|143.78|141.58|143.85|141.65|143.85|141.65|143.78|141.58|0
1632241400000|2021-09-21 16:23:20|143.78|141.58|143.78|141.58|143.78|141.58|143.71|141.51|0
1632241410000|2021-09-21 16:23:30|143.92|141.72|143.92|141.72|143.98|141.78|143.92|141.72|0
1632241420000|2021-09-21 16:23:40|143.85|141.65|143.85|141.65|143.85|141.65|143.85|141.65|0
1632241430000|2021-09-21 16:23:50|143.92|141.72|143.78|141.58|143.92|141.72|143.78|141.58|0
1632241440000|2021-09-21 16:24:00|143.64|141.44|143.71|141.51|143.71|141.51|143.64|141.44|0
1632241450000|2021-09-21 16:24:10|143.85|141.65|143.91|141.71|143.91|141.71|143.85|141.65|0
1632241460000|2021-09-21 16:24:20|143.85|141.65|143.85|141.65|143.85|141.65|143.78|141.58|0
1632241470000|2021-09-21 16:24:30|143.91|141.71|144.12|141.92|144.12|141.92|143.91|141.71|0
1632241480000|2021-09-21 16:24:40|144.05|141.85|144.05|141.85|144.05|141.85|143.98|141.78|0
1632241490000|2021-09-21 16:24:50|144.19|141.99|144.26|142.06|144.26|142.06|144.19|141.99|0
1632241500000|2021-09-21 16:25:00|144.12|141.92|144.05|141.85|144.26|142.06|144.05|141.85|0
1632241510000|2021-09-21 16:25:10|144.12|141.92|143.98|141.78|144.12|141.92|143.98|141.78|0
1632241520000|2021-09-21 16:25:20|143.84|141.64|143.91|141.71|143.91|141.71|143.84|141.64|0
1632241530000|2021-09-21 16:25:30|143.84|141.64|143.84|141.64|143.84|141.64|143.78|141.58|0
1632241540000|2021-09-21 16:25:40|143.91|141.71|143.91|141.71|143.91|141.71|143.84|141.64|0
1632241550000|2021-09-21 16:25:50|143.84|141.64|143.84|141.64|143.98|141.78|143.84|141.64|0
1632241560000|2021-09-21 16:26:00|143.91|141.71|143.84|141.64|143.91|141.71|143.84|141.64|0
1632241570000|2021-09-21 16:26:10|143.91|141.71|144.33|142.13|144.33|142.13|143.91|141.71|0
1632241580000|2021-09-21 16:26:20|144.26|142.06|144.33|142.13|144.33|142.13|144.26|142.06|0
1632241590000|2021-09-21 16:26:30|144.4|142.2|144.26|142.06|144.4|142.2|144.26|142.06|0
1632241600000|2021-09-21 16:26:40|144.33|142.13|144.33|142.13|144.33|142.13|144.26|142.06|0
1632241610000|2021-09-21 16:26:50|144.4|142.2|144.33|142.13|144.47|142.27|144.33|142.13|0
1632241620000|2021-09-21 16:27:00|144.47|142.27|144.19|141.99|144.47|142.27|144.19|141.99|0
1632241630000|2021-09-21 16:27:10|144.26|142.06|144.33|142.13|144.4|142.2|144.26|142.06|0
1632241640000|2021-09-21 16:27:20|144.4|142.2|144.54|142.34|144.54|142.34|144.4|142.2|0
1632241650000|2021-09-21 16:27:30|144.47|142.27|144.68|142.48|144.68|142.48|144.47|142.27|0
1632241660000|2021-09-21 16:27:40|144.75|142.55|144.75|142.55|144.75|142.55|144.72|142.52|0
1632241670000|2021-09-21 16:27:50|144.82|142.62|144.75|142.55|144.82|142.62|144.75|142.55|0
1632241680000|2021-09-21 16:28:00|144.79|142.59|144.82|142.62|144.82|142.62|144.75|142.55|0
1632241690000|2021-09-21 16:28:10|144.68|142.48|144.82|142.62|144.82|142.62|144.68|142.48|0
1632241700000|2021-09-21 16:28:20|144.75|142.55|144.82|142.62|144.82|142.62|144.75|142.55|0
1632241710000|2021-09-21 16:28:30|144.75|142.55|144.96|142.76|144.96|142.76|144.75|142.55|0
1632241720000|2021-09-21 16:28:40|144.89|142.69|144.89|142.69|144.89|142.69|144.89|142.69|0
1632241730000|2021-09-21 16:28:50|144.82|142.62|144.96|142.76|144.96|142.76|144.82|142.62|0
1632241740000|2021-09-21 16:29:00|144.89|142.69|144.89|142.69|144.89|142.69|144.89|142.69|0
1632241750000|2021-09-21 16:29:10|144.96|142.76|144.96|142.76|145|142.8|144.96|142.76|0
1632241760000|2021-09-21 16:29:20|145.03|142.83|144.96|142.76|145.03|142.83|144.96|142.76|0
1632241770000|2021-09-21 16:29:30|144.89|142.69|144.93|142.73|144.96|142.76|144.89|142.69|0
1632241780000|2021-09-21 16:29:40|144.89|142.69|144.96|142.76|144.96|142.76|144.89|142.69|0
1632241790000|2021-09-21 16:29:50|145.03|142.83|145.1|142.9|145.1|142.9|145.03|142.83|0
1632241800000|2021-09-21 16:30:00|145.03|142.83|144.96|142.76|145.03|142.83|144.96|142.76|0
1632241810000|2021-09-21 16:30:10|144.99|142.79|145.31|143.11|145.31|143.11|144.99|142.79|0
1632241820000|2021-09-21 16:30:20|145.24|143.04|145.38|143.18|145.38|143.18|145.24|143.04|0
1632241830000|2021-09-21 16:30:30|145.31|143.11|145.38|143.18|145.38|143.18|145.31|143.11|0
1632241840000|2021-09-21 16:30:40|145.45|143.25|145.59|143.39|145.66|143.46|145.45|143.25|0
1632241850000|2021-09-21 16:30:50|145.52|143.32|145.45|143.25|145.52|143.32|145.45|143.25|0
1632241860000|2021-09-21 16:31:00|145.38|143.18|145.31|143.11|145.38|143.18|145.24|143.04|0
1632241870000|2021-09-21 16:31:10|145.45|143.25|145.52|143.32|145.52|143.32|145.45|143.25|0
1632241880000|2021-09-21 16:31:20|145.59|143.39|145.73|143.53|145.73|143.53|145.59|143.39|0
1632241890000|2021-09-21 16:31:30|145.8|143.6|145.87|143.67|145.87|143.67|145.73|143.53|0
1632241900000|2021-09-21 16:31:40|145.8|143.6|145.8|143.6|145.87|143.67|145.8|143.6|0
1632241910000|2021-09-21 16:31:50|145.7|143.5|145.73|143.53|145.73|143.53|145.7|143.5|0
1632241920000|2021-09-21 16:32:00|145.8|143.6|145.59|143.39|145.8|143.6|145.59|143.39|0
1632241930000|2021-09-21 16:32:10|145.66|143.46|145.73|143.53|145.73|143.53|145.59|143.39|0
1632241940000|2021-09-21 16:32:20|145.66|143.46|145.59|143.39|145.66|143.46|145.59|143.39|0
1632241950000|2021-09-21 16:32:30|145.52|143.32|145.45|143.25|145.52|143.32|145.38|143.18|0
1632241960000|2021-09-21 16:32:40|145.59|143.39|145.52|143.32|145.59|143.39|145.52|143.32|0
1632241970000|2021-09-21 16:32:50|145.45|143.25|145.24|143.04|145.45|143.25|145.24|143.04|0
1632241980000|2021-09-21 16:33:00|145.31|143.11|145.52|143.32|145.52|143.32|145.24|143.04|0
1632241990000|2021-09-21 16:33:10|145.59|143.39|145.66|143.46|145.73|143.53|145.59|143.39|0
1632242000000|2021-09-21 16:33:20|145.73|143.53|145.8|143.6|145.8|143.6|145.73|143.53|0
1632242010000|2021-09-21 16:33:30|145.73|143.53|145.45|143.25|145.73|143.53|145.45|143.25|0
1632242020000|2021-09-21 16:33:40|145.38|143.18|145.24|143.04|145.38|143.18|145.17|142.97|0
1632242030000|2021-09-21 16:33:50|145.31|143.11|145.31|143.11|145.31|143.11|145.24|143.04|0
1632242040000|2021-09-21 16:34:00|145.24|143.04|145.17|142.97|145.24|143.04|145.1|142.9|0
1632242050000|2021-09-21 16:34:10|145.1|142.9|145.03|142.83|145.1|142.9|145.03|142.83|0
1632242060000|2021-09-21 16:34:20|144.89|142.69|144.68|142.48|144.89|142.69|144.68|142.48|0
1632242070000|2021-09-21 16:34:30|144.82|142.62|144.82|142.62|144.89|142.69|144.82|142.62|0
1632242080000|2021-09-21 16:34:40|144.89|142.69|144.89|142.69|144.89|142.69|144.82|142.62|0
1632242090000|2021-09-21 16:34:50|144.82|142.62|144.82|142.62|144.82|142.62|144.82|142.62|0
1632242100000|2021-09-21 16:35:00|144.89|142.69|144.89|142.69|144.89|142.69|144.82|142.62|0
1632242110000|2021-09-21 16:35:10|145.1|142.9|145.1|142.9|145.1|142.9|145.03|142.83|0
1632242120000|2021-09-21 16:35:20|145.17|142.97|145.1|142.9|145.17|142.97|145.1|142.9|0
1632242130000|2021-09-21 16:35:30|145.17|142.97|145.03|142.83|145.17|142.97|145.03|142.83|0
1632242140000|2021-09-21 16:35:40|145.1|142.9|145.24|143.04|145.24|143.04|145.1|142.9|0
1632242150000|2021-09-21 16:35:50|145.17|142.97|145.03|142.83|145.17|142.97|145.03|142.83|0
1632242160000|2021-09-21 16:36:00|144.96|142.76|144.96|142.76|144.96|142.76|144.96|142.76|0
1632242170000|2021-09-21 16:36:10|145.03|142.83|145.24|143.04|145.24|143.04|145.03|142.83|0
1632242180000|2021-09-21 16:36:20|145.17|142.97|145.17|142.97|145.17|142.97|145.1|142.9|0
1632242190000|2021-09-21 16:36:30|145.24|143.04|145.17|142.97|145.24|143.04|145.17|142.97|0
1632242200000|2021-09-21 16:36:40|145.1|142.9|145.03|142.83|145.1|142.9|145.03|142.83|0
1632242210000|2021-09-21 16:36:50|144.82|142.62|144.68|142.48|144.82|142.62|144.68|142.48|0
1632242220000|2021-09-21 16:37:00|144.61|142.41|144.68|142.48|144.68|142.48|144.61|142.41|0
1632242230000|2021-09-21 16:37:10|144.61|142.41|144.54|142.34|144.61|142.41|144.54|142.34|0
1632242240000|2021-09-21 16:37:20|144.61|142.41|144.54|142.34|144.61|142.41|144.54|142.34|0
1632242250000|2021-09-21 16:37:30|144.61|142.41|144.88|142.68|144.88|142.68|144.61|142.41|0
1632242260000|2021-09-21 16:37:40|144.81|142.61|144.81|142.61|144.81|142.61|144.74|142.54|0
1632242270000|2021-09-21 16:37:50|144.88|142.68|144.81|142.61|144.88|142.68|144.81|142.61|0
1632242280000|2021-09-21 16:38:00|144.67|142.47|144.74|142.54|144.81|142.61|144.67|142.47|0
1632242290000|2021-09-21 16:38:10|144.81|142.61|144.95|142.75|144.95|142.75|144.81|142.61|0
1632242300000|2021-09-21 16:38:20|145.09|142.89|145.16|142.96|145.16|142.96|145.02|142.82|0
1632242310000|2021-09-21 16:38:30|145.09|142.89|145.37|143.17|145.37|143.17|145.09|142.89|0
1632242320000|2021-09-21 16:38:40|145.3|143.1|145.02|142.82|145.3|143.1|145.02|142.82|0
1632242330000|2021-09-21 16:38:50|144.95|142.75|145.02|142.82|145.02|142.82|144.95|142.75|0
1632242340000|2021-09-21 16:39:00|144.95|142.75|144.88|142.68|144.95|142.75|144.88|142.68|0
1632242350000|2021-09-21 16:39:10|144.85|142.65|144.81|142.61|144.88|142.68|144.81|142.61|0
1632242360000|2021-09-21 16:39:20|144.74|142.54|144.67|142.47|144.74|142.54|144.6|142.4|0
1632242370000|2021-09-21 16:39:30|144.74|142.54|144.74|142.54|144.74|142.54|144.67|142.47|0
1632242380000|2021-09-21 16:39:40|144.81|142.61|144.81|142.61|144.88|142.68|144.81|142.61|0
1632242390000|2021-09-21 16:39:50|144.74|142.54|144.81|142.61|144.81|142.61|144.74|142.54|0
1632242400000|2021-09-21 16:40:00|144.88|142.68|144.81|142.61|144.88|142.68|144.81|142.61|0
1632242410000|2021-09-21 16:40:10|144.88|142.68|144.88|142.68|144.88|142.68|144.81|142.61|0
1632242420000|2021-09-21 16:40:20|144.95|142.75|145.23|143.03|145.23|143.03|144.95|142.75|0
1632242430000|2021-09-21 16:40:30|145.16|142.96|145.23|143.03|145.23|143.03|145.16|142.96|0
1632242440000|2021-09-21 16:40:40|145.16|142.96|145.09|142.89|145.16|142.96|145.09|142.89|0
1632242450000|2021-09-21 16:40:50|145.23|143.03|145.09|142.89|145.23|143.03|145.09|142.89|0
1632242460000|2021-09-21 16:41:00|145.16|142.96|145.23|143.03|145.23|143.03|145.16|142.96|0
1632242470000|2021-09-21 16:41:10|145.09|142.89|145.37|143.17|145.37|143.17|145.09|142.89|0
1632242480000|2021-09-21 16:41:20|145.3|143.1|145.3|143.1|145.3|143.1|145.3|143.1|0
1632242490000|2021-09-21 16:41:30|145.23|143.03|145.16|142.96|145.3|143.1|145.16|142.96|0
1632242500000|2021-09-21 16:41:40|145.23|143.03|145.37|143.17|145.37|143.17|145.23|143.03|0
1632242510000|2021-09-21 16:41:50|145.3|143.1|145.16|142.96|145.3|143.1|145.16|142.96|0
1632242520000|2021-09-21 16:42:00|145.09|142.89|145.16|142.96|145.16|142.96|145.09|142.89|0
1632242530000|2021-09-21 16:42:10|145.09|142.89|145.09|142.89|145.16|142.96|145.09|142.89|0
1632242540000|2021-09-21 16:42:20|145.02|142.82|145.02|142.82|145.09|142.89|145.02|142.82|0
1632242550000|2021-09-21 16:42:30|144.95|142.75|144.95|142.75|145.02|142.82|144.95|142.75|0
1632242560000|2021-09-21 16:42:40|145.02|142.82|144.88|142.68|145.02|142.82|144.88|142.68|0
1632242570000|2021-09-21 16:42:50|144.81|142.61|144.88|142.68|144.95|142.75|144.81|142.61|0
1632242580000|2021-09-21 16:43:00|144.74|142.54|144.74|142.54|144.74|142.54|144.67|142.47|0
1632242590000|2021-09-21 16:43:10|145.02|142.82|145.02|142.82|145.09|142.89|145.02|142.82|0
1632242600000|2021-09-21 16:43:20|144.88|142.68|145.02|142.82|145.02|142.82|144.81|142.61|0
1632242610000|2021-09-21 16:43:30|144.95|142.75|144.95|142.75|144.95|142.75|144.88|142.68|0
1632242620000|2021-09-21 16:43:40|144.88|142.68|145.02|142.82|145.02|142.82|144.88|142.68|0
1632242630000|2021-09-21 16:43:50|144.95|142.75|144.95|142.75|144.95|142.75|144.88|142.68|0
1632242640000|2021-09-21 16:44:00|144.88|142.68|144.67|142.47|144.88|142.68|144.67|142.47|0
1632242650000|2021-09-21 16:44:10|144.74|142.54|144.67|142.47|144.74|142.54|144.67|142.47|0
1632242660000|2021-09-21 16:44:20|144.6|142.4|144.74|142.54|144.74|142.54|144.6|142.4|0
1632242670000|2021-09-21 16:44:30|144.95|142.75|144.88|142.68|144.95|142.75|144.88|142.68|0
1632242680000|2021-09-21 16:44:40|144.74|142.54|144.81|142.61|144.81|142.61|144.74|142.54|0
1632242690000|2021-09-21 16:44:50|144.88|142.68|144.95|142.75|144.95|142.75|144.88|142.68|0
1632242700000|2021-09-21 16:45:00|145.02|142.82|145.02|142.82|145.02|142.82|144.95|142.75|0
1632242710000|2021-09-21 16:45:10|145.13|142.93|145.3|143.1|145.3|143.1|145.13|142.93|0
1632242720000|2021-09-21 16:45:20|145.23|143.03|145.3|143.1|145.3|143.1|145.16|142.96|0
1632242730000|2021-09-21 16:45:30|145.23|143.03|145.23|143.03|145.23|143.03|145.16|142.96|0
1632242740000|2021-09-21 16:45:40|145.16|142.96|144.88|142.68|145.16|142.96|144.88|142.68|0
1632242750000|2021-09-21 16:45:50|144.74|142.54|144.81|142.61|144.81|142.61|144.74|142.54|0
1632242760000|2021-09-21 16:46:00|144.88|142.68|145.02|142.82|145.02|142.82|144.88|142.68|0
1632242770000|2021-09-21 16:46:10|145.09|142.89|145.16|142.96|145.16|142.96|145.09|142.89|0
1632242780000|2021-09-21 16:46:20|145.09|142.89|145.02|142.82|145.09|142.89|145.02|142.82|0
1632242790000|2021-09-21 16:46:30|145.09|142.89|145.3|143.1|145.3|143.1|145.09|142.89|0
1632242800000|2021-09-21 16:46:40|145.23|143.03|145.3|143.1|145.3|143.1|145.23|143.03|0
1632242810000|2021-09-21 16:46:50|145.23|143.03|145.23|143.03|145.23|143.03|145.16|142.96|0
1632242820000|2021-09-21 16:47:00|145.3|143.1|145.3|143.1|145.3|143.1|145.23|143.03|0
1632242830000|2021-09-21 16:47:10|145.23|143.03|144.88|142.68|145.23|143.03|144.88|142.68|0
1632242840000|2021-09-21 16:47:20|144.95|142.75|145.23|143.03|145.23|143.03|144.95|142.75|0
1632242850000|2021-09-21 16:47:30|145.3|143.1|145.16|142.96|145.3|143.1|145.16|142.96|0
1632242860000|2021-09-21 16:47:40|145.09|142.89|145.16|142.96|145.16|142.96|145.09|142.89|0
1632242870000|2021-09-21 16:47:50|145.23|143.03|145.23|143.03|145.23|143.03|145.16|142.96|0
1632242880000|2021-09-21 16:48:00|145.16|142.96|145.3|143.1|145.3|143.1|145.16|142.96|0
1632242890000|2021-09-21 16:48:10|145.37|143.17|145.3|143.1|145.37|143.17|145.3|143.1|0
1632242900000|2021-09-21 16:48:20|145.23|143.03|145.23|143.03|145.23|143.03|145.23|143.03|0
1632242910000|2021-09-21 16:48:30|145.2|143|145.51|143.31|145.51|143.31|145.2|143|0
1632242920000|2021-09-21 16:48:40|145.58|143.38|145.58|143.38|145.65|143.45|145.58|143.38|0
1632242930000|2021-09-21 16:48:50|145.65|143.45|145.55|143.35|145.65|143.45|145.55|143.35|0
1632242940000|2021-09-21 16:49:00|145.58|143.38|145.37|143.17|145.58|143.38|145.37|143.17|0
1632242950000|2021-09-21 16:49:10|145.3|143.1|145.3|143.1|145.37|143.17|145.3|143.1|0
1632242960000|2021-09-21 16:49:20|145.16|142.96|145.3|143.1|145.3|143.1|145.16|142.96|0
1632242970000|2021-09-21 16:49:30|145.23|143.03|145.37|143.17|145.44|143.24|145.23|143.03|0
1632242980000|2021-09-21 16:49:40|145.3|143.1|145.3|143.1|145.3|143.1|145.3|143.1|0
1632242990000|2021-09-21 16:49:50|145.23|143.03|145.3|143.1|145.3|143.1|145.23|143.03|0
1632243000000|2021-09-21 16:50:00|145.37|143.17|145.51|143.31|145.51|143.31|145.37|143.17|0
1632243010000|2021-09-21 16:50:10|145.44|143.24|145.58|143.38|145.58|143.38|145.44|143.24|0
1632243020000|2021-09-21 16:50:20|145.65|143.45|145.62|143.42|145.65|143.45|145.58|143.38|0
1632243030000|2021-09-21 16:50:30|145.79|143.59|145.79|143.59|145.79|143.59|145.79|143.59|0
1632243040000|2021-09-21 16:50:40|145.86|143.66|145.86|143.66|145.86|143.66|145.86|143.66|0
1632243050000|2021-09-21 16:50:50|145.79|143.59|145.72|143.52|145.79|143.59|145.72|143.52|0
1632243060000|2021-09-21 16:51:00|145.65|143.45|145.93|143.73|145.93|143.73|145.65|143.45|0
1632243070000|2021-09-21 16:51:10|145.86|143.66|146.07|143.87|146.07|143.87|145.86|143.66|0
1632243080000|2021-09-21 16:51:20|146.14|143.94|146.14|143.94|146.14|143.94|146.14|143.94|0
1632243090000|2021-09-21 16:51:30|146.21|144.01|146.28|144.08|146.28|144.08|146.21|144.01|0
1632243100000|2021-09-21 16:51:40|146.35|144.15|146.28|144.08|146.35|144.15|146.28|144.08|0
1632243110000|2021-09-21 16:51:50|146.35|144.15|146.56|144.36|146.56|144.36|146.35|144.15|0
1632243120000|2021-09-21 16:52:00|146.71|144.51|146.85|144.65|146.85|144.65|146.71|144.51|0
1632243130000|2021-09-21 16:52:10|147.06|144.86|147.13|144.93|147.13|144.93|147.06|144.86|0
1632243140000|2021-09-21 16:52:20|147.34|145.14|147.48|145.28|147.48|145.28|147.2|145|0
1632243150000|2021-09-21 16:52:30|147.41|145.21|147.77|145.57|147.77|145.57|147.41|145.21|0
1632243160000|2021-09-21 16:52:40|147.84|145.64|147.84|145.64|147.84|145.64|147.73|145.53|0
1632243170000|2021-09-21 16:52:50|148.2|146|148.12|145.92|148.2|146|148.05|145.85|0
1632243180000|2021-09-21 16:53:00|148.05|145.85|147.91|145.71|148.05|145.85|147.91|145.71|0
1632243190000|2021-09-21 16:53:10|147.84|145.64|147.77|145.57|147.91|145.71|147.77|145.57|0
1632243200000|2021-09-21 16:53:20|147.84|145.64|148.05|145.85|148.05|145.85|147.84|145.64|0
1632243210000|2021-09-21 16:53:30|147.84|145.64|147.91|145.71|147.91|145.71|147.84|145.64|0
1632243220000|2021-09-21 16:53:40|147.98|145.78|147.98|145.78|148.05|145.85|147.98|145.78|0
1632243230000|2021-09-21 16:53:50|147.84|145.64|147.91|145.71|147.91|145.71|147.84|145.64|0
1632243240000|2021-09-21 16:54:00|147.84|145.64|147.84|145.64|148.05|145.85|147.84|145.64|0
1632243250000|2021-09-21 16:54:10|147.77|145.57|147.7|145.5|147.77|145.57|147.7|145.5|0
1632243260000|2021-09-21 16:54:20|147.55|145.35|147.77|145.57|147.77|145.57|147.55|145.35|0
1632243270000|2021-09-21 16:54:30|147.7|145.5|147.63|145.43|147.77|145.57|147.63|145.43|0
1632243280000|2021-09-21 16:54:40|147.55|145.35|147.55|145.35|147.63|145.43|147.48|145.28|0
1632243290000|2021-09-21 16:54:50|147.48|145.28|147.48|145.28|147.55|145.35|147.48|145.28|0
1632243300000|2021-09-21 16:55:00|147.55|145.35|147.34|145.14|147.55|145.35|147.2|145|0
1632243310000|2021-09-21 16:55:10|147.41|145.21|147.62|145.42|147.62|145.42|147.41|145.21|0
1632243320000|2021-09-21 16:55:20|147.48|145.28|147.2|145|147.48|145.28|147.2|145|0
1632243330000|2021-09-21 16:55:30|147.27|145.07|147.2|145|147.27|145.07|147.2|145|0
1632243340000|2021-09-21 16:55:40|147.34|145.14|147.34|145.14|147.41|145.21|147.34|145.14|0
1632243350000|2021-09-21 16:55:50|147.27|145.07|147.41|145.21|147.41|145.21|147.27|145.07|0
1632243360000|2021-09-21 16:56:00|147.27|145.07|147.2|145|147.34|145.14|147.2|145|0
1632243370000|2021-09-21 16:56:10|146.99|144.79|146.84|144.64|146.99|144.79|146.84|144.64|0
1632243380000|2021-09-21 16:56:20|146.77|144.57|146.92|144.72|146.92|144.72|146.77|144.57|0
1632243390000|2021-09-21 16:56:30|147.13|144.93|147.13|144.93|147.13|144.93|147.13|144.93|0
1632243400000|2021-09-21 16:56:40|147.2|145|147.13|144.93|147.2|145|147.13|144.93|0
1632243410000|2021-09-21 16:56:50|147.06|144.86|146.99|144.79|147.06|144.86|146.99|144.79|0
1632243420000|2021-09-21 16:57:00|146.92|144.72|146.77|144.57|146.92|144.72|146.77|144.57|0
1632243430000|2021-09-21 16:57:10|146.84|144.64|146.7|144.5|146.84|144.64|146.7|144.5|0
1632243440000|2021-09-21 16:57:20|146.77|144.57|146.84|144.64|146.84|144.64|146.77|144.57|0
1632243450000|2021-09-21 16:57:30|146.77|144.57|146.63|144.43|146.77|144.57|146.63|144.43|0
1632243460000|2021-09-21 16:57:40|146.42|144.22|146.42|144.22|146.46|144.26|146.42|144.22|0
1632243470000|2021-09-21 16:57:50|146.35|144.15|146.35|144.15|146.42|144.22|146.35|144.15|0
1632243480000|2021-09-21 16:58:00|146.42|144.22|146.49|144.29|146.49|144.29|146.35|144.15|0
1632243490000|2021-09-21 16:58:10|146.56|144.36|146.49|144.29|146.56|144.36|146.49|144.29|0
1632243500000|2021-09-21 16:58:20|146.42|144.22|146.56|144.36|146.56|144.36|146.42|144.22|0
1632243510000|2021-09-21 16:58:30|146.42|144.22|146.49|144.29|146.49|144.29|146.42|144.22|0
1632243520000|2021-09-21 16:58:40|146.63|144.43|146.49|144.29|146.63|144.43|146.49|144.29|0
1632243530000|2021-09-21 16:58:50|146.56|144.36|146.56|144.36|146.63|144.43|146.56|144.36|0
1632243540000|2021-09-21 16:59:00|146.7|144.5|146.77|144.57|146.77|144.57|146.7|144.5|0
1632243550000|2021-09-21 16:59:10|146.7|144.5|146.77|144.57|146.77|144.57|146.7|144.5|0
1632243560000|2021-09-21 16:59:20|146.84|144.64|147.2|145|147.2|145|146.84|144.64|0
1632243570000|2021-09-21 16:59:30|147.13|144.93|146.7|144.5|147.13|144.93|146.7|144.5|0
1632243580000|2021-09-21 16:59:40|146.77|144.57|147.06|144.86|147.06|144.86|146.77|144.57|0
1632243590000|2021-09-21 16:59:50|146.98|144.78|147.06|144.86|147.06|144.86|146.98|144.78|0
1632243600000|2021-09-21 17:00:00|147.13|144.93|147.05|144.85|147.13|144.93|147.05|144.85|0
1632243610000|2021-09-21 17:00:10|147.13|144.93|147.2|145|147.2|145|147.13|144.93|0
1632243620000|2021-09-21 17:00:20|147.27|145.07|146.98|144.78|147.34|145.14|146.98|144.78|0
1632243630000|2021-09-21 17:00:30|147.05|144.85|146.91|144.71|147.05|144.85|146.84|144.64|0
1632243640000|2021-09-21 17:00:40|146.84|144.64|146.91|144.71|146.91|144.71|146.84|144.64|0
1632243650000|2021-09-21 17:00:50|146.98|144.78|147.05|144.85|147.05|144.85|146.98|144.78|0
1632243660000|2021-09-21 17:01:00|146.84|144.64|146.91|144.71|146.98|144.78|146.84|144.64|0
1632243670000|2021-09-21 17:01:10|146.98|144.78|147.13|144.93|147.13|144.93|146.98|144.78|0
1632243680000|2021-09-21 17:01:20|146.98|144.78|146.77|144.57|146.98|144.78|146.77|144.57|0
1632243690000|2021-09-21 17:01:30|146.84|144.64|146.77|144.57|146.84|144.64|146.77|144.57|0
1632243700000|2021-09-21 17:01:40|146.7|144.5|146.63|144.43|146.7|144.5|146.63|144.43|0
1632243710000|2021-09-21 17:01:50|146.56|144.36|146.42|144.22|146.56|144.36|146.42|144.22|0
1632243720000|2021-09-21 17:02:00|146.49|144.29|146.98|144.78|146.98|144.78|146.49|144.29|0
1632243730000|2021-09-21 17:02:10|147.2|145|147.2|145|147.2|145|147.05|144.85|0
1632243740000|2021-09-21 17:02:20|147.12|144.92|147.05|144.85|147.2|145|146.98|144.78|0
1632243750000|2021-09-21 17:02:30|146.98|144.78|147.12|144.92|147.12|144.92|146.91|144.71|0
1632243760000|2021-09-21 17:02:40|147.34|145.14|147.41|145.21|147.41|145.21|147.34|145.14|0
1632243770000|2021-09-21 17:02:50|147.48|145.28|147.69|145.49|147.69|145.49|147.48|145.28|0
1632243780000|2021-09-21 17:03:00|147.62|145.42|147.76|145.56|147.76|145.56|147.62|145.42|0
1632243790000|2021-09-21 17:03:10|147.69|145.49|148.12|145.92|148.12|145.92|147.69|145.49|0
1632243800000|2021-09-21 17:03:20|148.19|145.99|148.12|145.92|148.19|145.99|148.12|145.92|0
1632243810000|2021-09-21 17:03:30|148.19|145.99|148.12|145.92|148.19|145.99|148.12|145.92|0
1632243820000|2021-09-21 17:03:40|147.98|145.78|148.05|145.85|148.05|145.85|147.94|145.74|0
1632243830000|2021-09-21 17:03:50|147.98|145.78|147.9|145.7|147.98|145.78|147.9|145.7|0
1632243840000|2021-09-21 17:04:00|147.98|145.78|148.05|145.85|148.05|145.85|147.9|145.7|0
1632243850000|2021-09-21 17:04:10|148.12|145.92|148.26|146.06|148.26|146.06|148.12|145.92|0
1632243860000|2021-09-21 17:04:20|148.33|146.13|148.4|146.2|148.4|146.2|148.33|146.13|0
1632243870000|2021-09-21 17:04:30|148.33|146.13|148.26|146.06|148.33|146.13|148.26|146.06|0
1632243880000|2021-09-21 17:04:40|148.12|145.92|147.9|145.7|148.12|145.92|147.9|145.7|0
1632243890000|2021-09-21 17:04:50|147.98|145.78|147.69|145.49|147.98|145.78|147.69|145.49|0
1632243900000|2021-09-21 17:05:00|147.76|145.56|147.76|145.56|147.76|145.56|147.69|145.49|0
1632243910000|2021-09-21 17:05:10|147.9|145.7|148.15|145.95|148.15|145.95|147.9|145.7|0
1632243920000|2021-09-21 17:05:20|148.05|145.85|148.05|145.85|148.19|145.99|148.05|145.85|0
1632243930000|2021-09-21 17:05:30|148.12|145.92|147.55|145.35|148.12|145.92|147.55|145.35|0
1632243940000|2021-09-21 17:05:40|147.48|145.28|147.34|145.14|147.48|145.28|147.34|145.14|0
1632243950000|2021-09-21 17:05:50|147.41|145.21|147.41|145.21|147.41|145.21|147.26|145.06|0
1632243960000|2021-09-21 17:06:00|147.19|144.99|146.91|144.71|147.19|144.99|146.91|144.71|0
1632243970000|2021-09-21 17:06:10|146.98|144.78|147.26|145.06|147.26|145.06|146.98|144.78|0
1632243980000|2021-09-21 17:06:20|147.48|145.28|147.48|145.28|147.48|145.28|147.41|145.21|0
1632243990000|2021-09-21 17:06:30|147.55|145.35|147.48|145.28|147.55|145.35|147.48|145.28|0
1632244000000|2021-09-21 17:06:40|147.44|145.24|147.69|145.49|147.69|145.49|147.44|145.24|0
1632244010000|2021-09-21 17:06:50|147.62|145.42|147.55|145.35|147.69|145.49|147.55|145.35|0
1632244020000|2021-09-21 17:07:00|147.69|145.49|147.55|145.35|147.69|145.49|147.48|145.28|0
1632244030000|2021-09-21 17:07:10|147.41|145.21|147.3|145.1|147.48|145.28|147.3|145.1|0
1632244040000|2021-09-21 17:07:20|147.33|145.13|147.19|144.99|147.33|145.13|147.12|144.92|0
1632244050000|2021-09-21 17:07:30|147.12|144.92|147.3|145.1|147.3|145.1|147.09|144.89|0
1632244060000|2021-09-21 17:07:40|147.09|144.89|147.05|144.85|147.12|144.92|147.05|144.85|0
1632244070000|2021-09-21 17:07:50|147.12|144.92|147.05|144.85|147.12|144.92|147.05|144.85|0
1632244080000|2021-09-21 17:08:00|146.98|144.78|146.98|144.78|147.05|144.85|146.98|144.78|0
1632244090000|2021-09-21 17:08:10|147.05|144.85|147.12|144.92|147.12|144.92|146.98|144.78|0
1632244100000|2021-09-21 17:08:20|147.19|144.99|147.19|144.99|147.19|144.99|147.12|144.92|0
1632244110000|2021-09-21 17:08:30|147.33|145.13|147.33|145.13|147.41|145.21|147.33|145.13|0
1632244120000|2021-09-21 17:08:40|147.41|145.21|147.19|144.99|147.41|145.21|147.19|144.99|0
1632244130000|2021-09-21 17:08:50|147.26|145.06|147.19|144.99|147.26|145.06|147.19|144.99|0
1632244140000|2021-09-21 17:09:00|147.12|144.92|147.26|145.06|147.26|145.06|147.12|144.92|0
1632244150000|2021-09-21 17:09:10|147.19|144.99|147.19|144.99|147.19|144.99|147.05|144.85|0
1632244160000|2021-09-21 17:09:20|147.33|145.13|147.33|145.13|147.33|145.13|147.33|145.13|0
1632244170000|2021-09-21 17:09:30|147.26|145.06|147.33|145.13|147.4|145.2|147.26|145.06|0
1632244180000|2021-09-21 17:09:40|147.4|145.2|147.4|145.2|147.4|145.2|147.33|145.13|0
1632244190000|2021-09-21 17:09:50|147.48|145.28|147.62|145.42|147.62|145.42|147.48|145.28|0
1632244200000|2021-09-21 17:10:00|147.55|145.35|147.55|145.35|147.62|145.42|147.55|145.35|0
1632244210000|2021-09-21 17:10:10|147.69|145.49|147.55|145.35|147.69|145.49|147.48|145.28|0
1632244220000|2021-09-21 17:10:20|147.69|145.49|147.58|145.38|147.76|145.56|147.58|145.38|0
1632244230000|2021-09-21 17:10:30|147.62|145.42|147.33|145.13|147.62|145.42|147.26|145.06|0
1632244240000|2021-09-21 17:10:40|147.4|145.2|147.76|145.56|147.76|145.56|147.4|145.2|0
1632244250000|2021-09-21 17:10:50|147.83|145.63|147.83|145.63|147.83|145.63|147.83|145.63|0
1632244260000|2021-09-21 17:11:00|147.76|145.56|147.83|145.63|147.83|145.63|147.76|145.56|0
1632244270000|2021-09-21 17:11:10|147.76|145.56|147.76|145.56|147.76|145.56|147.69|145.49|0
1632244280000|2021-09-21 17:11:20|147.62|145.42|147.76|145.56|147.76|145.56|147.62|145.42|0
1632244290000|2021-09-21 17:11:30|147.83|145.63|147.69|145.49|147.83|145.63|147.69|145.49|0
1632244300000|2021-09-21 17:11:40|147.47|145.27|147.55|145.35|147.62|145.42|147.47|145.27|0
1632244310000|2021-09-21 17:11:50|147.47|145.27|147.26|145.06|147.47|145.27|147.26|145.06|0
1632244320000|2021-09-21 17:12:00|147.33|145.13|147.26|145.06|147.4|145.2|147.26|145.06|0
1632244330000|2021-09-21 17:12:10|147.33|145.13|147.47|145.27|147.47|145.27|147.26|145.06|0
1632244340000|2021-09-21 17:12:20|147.55|145.35|147.26|145.06|147.55|145.35|147.26|145.06|0
1632244350000|2021-09-21 17:12:30|147.19|144.99|147.26|145.06|147.26|145.06|147.19|144.99|0
1632244360000|2021-09-21 17:12:40|147.19|144.99|147.33|145.13|147.33|145.13|147.12|144.92|0
1632244370000|2021-09-21 17:12:50|147.4|145.2|147.4|145.2|147.4|145.2|147.4|145.2|0
1632244380000|2021-09-21 17:13:00|147.47|145.27|147.62|145.42|147.62|145.42|147.47|145.27|0
1632244390000|2021-09-21 17:13:10|147.69|145.49|147.62|145.42|147.69|145.49|147.62|145.42|0
1632244400000|2021-09-21 17:13:20|147.69|145.49|147.62|145.42|147.76|145.56|147.62|145.42|0
1632244410000|2021-09-21 17:13:30|147.76|145.56|147.69|145.49|147.76|145.56|147.69|145.49|0
1632244420000|2021-09-21 17:13:40|147.76|145.56|147.83|145.63|147.83|145.63|147.76|145.56|0
1632244430000|2021-09-21 17:13:50|147.76|145.56|147.83|145.63|147.83|145.63|147.76|145.56|0
1632244440000|2021-09-21 17:14:00|147.76|145.56|147.79|145.59|147.79|145.59|147.69|145.49|0
1632244450000|2021-09-21 17:14:10|147.83|145.63|147.83|145.63|147.9|145.7|147.83|145.63|0
1632244460000|2021-09-21 17:14:20|147.76|145.56|147.62|145.42|147.76|145.56|147.62|145.42|0
1632244470000|2021-09-21 17:14:30|147.54|145.34|147.69|145.49|147.69|145.49|147.54|145.34|0
1632244480000|2021-09-21 17:14:40|147.62|145.42|147.83|145.63|147.83|145.63|147.62|145.42|0
1632244490000|2021-09-21 17:14:50|147.76|145.56|147.76|145.56|147.76|145.56|147.69|145.49|0
1632244500000|2021-09-21 17:15:00|147.83|145.63|147.87|145.67|147.87|145.67|147.76|145.56|0
1632244510000|2021-09-21 17:15:10|147.83|145.63|147.86|145.66|147.86|145.66|147.83|145.63|0
1632244520000|2021-09-21 17:15:20|147.83|145.63|147.83|145.63|147.83|145.63|147.83|145.63|0
1632244530000|2021-09-21 17:15:30|147.9|145.7|148.18|145.98|148.18|145.98|147.9|145.7|0
1632244540000|2021-09-21 17:15:40|148.11|145.91|148.33|146.13|148.33|146.13|148.11|145.91|0
1632244550000|2021-09-21 17:15:50|148.4|146.2|148.36|146.16|148.4|146.2|148.33|146.13|0
1632244560000|2021-09-21 17:16:00|148.33|146.13|148.29|146.09|148.33|146.13|148.25|146.05|0
1632244570000|2021-09-21 17:16:10|148.25|146.05|148.04|145.84|148.25|146.05|147.97|145.77|0
1632244580000|2021-09-21 17:16:20|147.97|145.77|147.83|145.63|148.04|145.84|147.83|145.63|0
1632244590000|2021-09-21 17:16:30|147.61|145.41|147.47|145.27|147.69|145.49|147.47|145.27|0
1632244600000|2021-09-21 17:16:40|147.54|145.34|147.47|145.27|147.54|145.34|147.47|145.27|0
1632244610000|2021-09-21 17:16:50|147.4|145.2|147.26|145.06|147.4|145.2|147.26|145.06|0
1632244620000|2021-09-21 17:17:00|147.33|145.13|147.61|145.41|147.61|145.41|147.33|145.13|0
1632244630000|2021-09-21 17:17:10|147.68|145.48|147.68|145.48|147.76|145.56|147.68|145.48|0
1632244640000|2021-09-21 17:17:20|147.76|145.56|147.68|145.48|147.79|145.59|147.68|145.48|0
1632244650000|2021-09-21 17:17:30|147.72|145.52|147.68|145.48|147.72|145.52|147.61|145.41|0
1632244660000|2021-09-21 17:17:40|147.61|145.41|147.68|145.48|147.68|145.48|147.61|145.41|0
1632244670000|2021-09-21 17:17:50|147.61|145.41|147.4|145.2|147.61|145.41|147.4|145.2|0
1632244680000|2021-09-21 17:18:00|147.33|145.13|147.54|145.34|147.54|145.34|147.33|145.13|0
1632244690000|2021-09-21 17:18:10|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1632244700000|2021-09-21 17:18:20|147.54|145.34|147.61|145.41|147.61|145.41|147.54|145.34|0
1632244710000|2021-09-21 17:18:30|147.68|145.48|147.68|145.48|147.68|145.48|147.54|145.34|0
1632244720000|2021-09-21 17:18:40|147.76|145.56|147.76|145.56|147.76|145.56|147.76|145.56|0
1632244730000|2021-09-21 17:18:50|147.68|145.48|147.61|145.41|147.76|145.56|147.61|145.41|0
1632244740000|2021-09-21 17:19:00|147.68|145.48|147.54|145.34|147.68|145.48|147.54|145.34|0
1632244750000|2021-09-21 17:19:10|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1632244760000|2021-09-21 17:19:20|147.54|145.34|147.4|145.2|147.54|145.34|147.4|145.2|0
1632244770000|2021-09-21 17:19:30|147.47|145.27|147.26|145.06|147.47|145.27|147.26|145.06|0
1632244780000|2021-09-21 17:19:40|147.19|144.99|147.19|144.99|147.19|144.99|147.19|144.99|0
1632244790000|2021-09-21 17:19:50|147.12|144.92|147.12|144.92|147.12|144.92|147.12|144.92|0
1632244800000|2021-09-21 17:20:00|147.19|144.99|147.19|144.99|147.4|145.2|147.19|144.99|0
1632244810000|2021-09-21 17:20:10|147.12|144.92|146.69|144.49|147.12|144.92|146.69|144.49|0
1632244820000|2021-09-21 17:20:20|146.76|144.56|146.76|144.56|146.76|144.56|146.76|144.56|0
1632244830000|2021-09-21 17:20:30|146.83|144.63|147.04|144.84|147.12|144.92|146.83|144.63|0
1632244840000|2021-09-21 17:20:40|146.97|144.77|147.04|144.84|147.04|144.84|146.97|144.77|0
1632244850000|2021-09-21 17:20:50|147.26|145.06|147.33|145.13|147.33|145.13|147.26|145.06|0
1632244860000|2021-09-21 17:21:00|147.4|145.2|147.4|145.2|147.4|145.2|147.26|145.06|0
1632244870000|2021-09-21 17:21:10|147.54|145.34|147.54|145.34|147.54|145.34|147.47|145.27|0
1632244880000|2021-09-21 17:21:20|147.61|145.41|147.75|145.55|147.75|145.55|147.61|145.41|0
1632244890000|2021-09-21 17:21:30|147.82|145.62|147.97|145.77|147.97|145.77|147.75|145.55|0
1632244900000|2021-09-21 17:21:40|148.04|145.84|148.04|145.84|148.04|145.84|147.97|145.77|0
1632244910000|2021-09-21 17:21:50|147.97|145.77|147.9|145.7|148.04|145.84|147.9|145.7|0
1632244920000|2021-09-21 17:22:00|147.82|145.62|147.47|145.27|147.82|145.62|147.47|145.27|0
1632244930000|2021-09-21 17:22:10|147.33|145.13|147.4|145.2|147.4|145.2|147.33|145.13|0
1632244940000|2021-09-21 17:22:20|147.33|145.13|147.4|145.2|147.4|145.2|147.33|145.13|0
1632244950000|2021-09-21 17:22:30|147.61|145.41|147.75|145.55|147.75|145.55|147.61|145.41|0
1632244960000|2021-09-21 17:22:40|147.68|145.48|147.4|145.2|147.68|145.48|147.4|145.2|0
1632244970000|2021-09-21 17:22:50|147.47|145.27|147.33|145.13|147.47|145.27|147.33|145.13|0
1632244980000|2021-09-21 17:23:00|147.4|145.2|147.54|145.34|147.54|145.34|147.4|145.2|0
1632244990000|2021-09-21 17:23:10|147.68|145.48|147.54|145.34|147.68|145.48|147.54|145.34|0
1632245000000|2021-09-21 17:23:20|147.68|145.48|147.61|145.41|147.68|145.48|147.61|145.41|0
1632245010000|2021-09-21 17:23:30|147.82|145.62|147.82|145.62|147.89|145.69|147.82|145.62|0
1632245020000|2021-09-21 17:23:40|147.89|145.69|148.25|146.05|148.25|146.05|147.89|145.69|0
1632245030000|2021-09-21 17:23:50|148.32|146.12|148.32|146.12|148.39|146.19|148.32|146.12|0
1632245040000|2021-09-21 17:24:00|148.54|146.34|148.61|146.41|148.68|146.48|148.54|146.34|0
1632245050000|2021-09-21 17:24:10|148.46|146.26|148.68|146.48|148.75|146.55|148.46|146.26|0
1632245060000|2021-09-21 17:24:20|148.82|146.62|148.82|146.62|148.82|146.62|148.68|146.48|0
1632245070000|2021-09-21 17:24:30|148.75|146.55|148.96|146.76|148.96|146.76|148.75|146.55|0
1632245080000|2021-09-21 17:24:40|148.82|146.62|149.11|146.91|149.11|146.91|148.82|146.62|0
1632245090000|2021-09-21 17:24:50|149.18|146.98|149.04|146.84|149.18|146.98|149.04|146.84|0
1632245100000|2021-09-21 17:25:00|148.89|146.69|149.11|146.91|149.11|146.91|148.89|146.69|0
1632245110000|2021-09-21 17:25:10|149.04|146.84|149.18|146.98|149.18|146.98|149.04|146.84|0
1632245120000|2021-09-21 17:25:20|149.14|146.94|149.54|147.34|149.54|147.34|149.14|146.94|0
1632245130000|2021-09-21 17:25:30|149.57|147.37|149.57|147.37|149.57|147.37|149.57|147.37|0
1632245140000|2021-09-21 17:25:40|149.54|147.34|149.61|147.41|149.61|147.41|149.47|147.27|0
1632245150000|2021-09-21 17:25:50|149.68|147.48|150.04|147.84|150.11|147.91|149.68|147.48|0
1632245160000|2021-09-21 17:26:00|150.26|148.06|149.82|147.62|150.26|148.06|149.68|147.48|0
1632245170000|2021-09-21 17:26:10|149.75|147.55|149.61|147.41|149.75|147.55|149.61|147.41|0
1632245180000|2021-09-21 17:26:20|149.47|147.27|149.39|147.19|149.47|147.27|149.39|147.19|0
1632245190000|2021-09-21 17:26:30|149.18|146.98|149.18|146.98|149.18|146.98|149.11|146.91|0
1632245200000|2021-09-21 17:26:40|149.25|147.05|149.68|147.48|149.68|147.48|149.25|147.05|0
1632245210000|2021-09-21 17:26:50|149.61|147.41|149.25|147.05|149.61|147.41|149.25|147.05|0
1632245220000|2021-09-21 17:27:00|149.18|146.98|149.11|146.91|149.18|146.98|149.04|146.84|0
1632245230000|2021-09-21 17:27:10|149.18|146.98|149.11|146.91|149.18|146.98|149.11|146.91|0
1632245240000|2021-09-21 17:27:20|149.03|146.83|149.32|147.12|149.32|147.12|149.03|146.83|0
1632245250000|2021-09-21 17:27:30|149.39|147.19|149.32|147.12|149.39|147.19|149.32|147.12|0
1632245260000|2021-09-21 17:27:40|149.11|146.91|148.96|146.76|149.11|146.91|148.96|146.76|0
1632245270000|2021-09-21 17:27:50|148.82|146.62|148.75|146.55|148.89|146.69|148.75|146.55|0
1632245280000|2021-09-21 17:28:00|148.82|146.62|149.32|147.12|149.32|147.12|148.82|146.62|0
1632245290000|2021-09-21 17:28:10|149.39|147.19|149.39|147.19|149.39|147.19|149.32|147.12|0
1632245300000|2021-09-21 17:28:20|149.46|147.26|149.54|147.34|149.54|147.34|149.46|147.26|0
1632245310000|2021-09-21 17:28:30|149.46|147.26|149.46|147.26|149.54|147.34|149.46|147.26|0
1632245320000|2021-09-21 17:28:40|149.54|147.34|149.46|147.26|149.54|147.34|149.46|147.26|0
1632245330000|2021-09-21 17:28:50|149.39|147.19|149.46|147.26|149.46|147.26|149.32|147.12|0
1632245340000|2021-09-21 17:29:00|149.39|147.19|149.32|147.12|149.39|147.19|149.32|147.12|0
1632245350000|2021-09-21 17:29:10|149.39|147.19|149.54|147.34|149.54|147.34|149.39|147.19|0
1632245360000|2021-09-21 17:29:20|149.61|147.41|149.54|147.34|149.61|147.41|149.54|147.34|0
1632245370000|2021-09-21 17:29:30|149.61|147.41|149.61|147.41|149.68|147.48|149.61|147.41|0
1632245380000|2021-09-21 17:29:40|149.89|147.69|149.97|147.77|149.97|147.77|149.89|147.69|0
1632245390000|2021-09-21 17:29:50|150.04|147.84|149.97|147.77|150.04|147.84|149.97|147.77|0
1632245400000|2021-09-21 17:30:00|149.89|147.69|149.82|147.62|149.97|147.77|149.82|147.62|0
1632245410000|2021-09-21 17:30:10|149.68|147.48|149.75|147.55|149.82|147.62|149.68|147.48|0
1632245420000|2021-09-21 17:30:20|150.25|148.05|149.89|147.69|150.33|148.13|149.89|147.69|0
1632245430000|2021-09-21 17:30:30|149.82|147.62|149.61|147.41|149.82|147.62|149.61|147.41|0
1632245440000|2021-09-21 17:30:40|149.46|147.26|149.53|147.33|149.53|147.33|149.46|147.26|0
1632245450000|2021-09-21 17:30:50|149.75|147.55|149.97|147.77|149.97|147.77|149.75|147.55|0
1632245460000|2021-09-21 17:31:00|150.11|147.91|149.61|147.41|150.11|147.91|149.61|147.41|0
1632245470000|2021-09-21 17:31:10|149.46|147.26|149.53|147.33|149.61|147.41|149.46|147.26|0
1632245480000|2021-09-21 17:31:20|149.61|147.41|149.68|147.48|149.82|147.62|149.61|147.41|0
1632245490000|2021-09-21 17:31:30|149.61|147.41|149.68|147.48|149.68|147.48|149.61|147.41|0
1632245500000|2021-09-21 17:31:40|149.61|147.41|149.64|147.44|149.64|147.44|149.61|147.41|0
1632245510000|2021-09-21 17:31:50|149.68|147.48|149.75|147.55|149.82|147.62|149.68|147.48|0
1632245520000|2021-09-21 17:32:00|149.53|147.33|149.46|147.26|149.53|147.33|149.46|147.26|0
1632245530000|2021-09-21 17:32:10|149.82|147.62|149.89|147.69|149.89|147.69|149.75|147.55|0
1632245540000|2021-09-21 17:32:20|149.82|147.62|149.89|147.69|149.89|147.69|149.82|147.62|0
1632245550000|2021-09-21 17:32:30|149.97|147.77|150.04|147.84|150.04|147.84|149.97|147.77|0
1632245560000|2021-09-21 17:32:40|150.11|147.91|150.25|148.05|150.25|148.05|150.11|147.91|0
1632245570000|2021-09-21 17:32:50|150.18|147.98|149.97|147.77|150.18|147.98|149.97|147.77|0
1632245580000|2021-09-21 17:33:00|150.18|147.98|150.25|148.05|150.4|148.2|150.18|147.98|0
1632245590000|2021-09-21 17:33:10|150.11|147.91|150.18|147.98|150.18|147.98|150.04|147.84|0
1632245600000|2021-09-21 17:33:20|150.11|147.91|149.82|147.62|150.11|147.91|149.82|147.62|0
1632245610000|2021-09-21 17:33:30|149.89|147.69|149.68|147.48|149.96|147.76|149.68|147.48|0
1632245620000|2021-09-21 17:33:40|149.75|147.55|149.89|147.69|149.89|147.69|149.75|147.55|0
1632245630000|2021-09-21 17:33:50|149.96|147.76|150.04|147.84|150.04|147.84|149.89|147.69|0
1632245640000|2021-09-21 17:34:00|150|147.8|149.75|147.55|150|147.8|149.75|147.55|0
1632245650000|2021-09-21 17:34:10|149.82|147.62|149.82|147.62|149.82|147.62|149.75|147.55|0
1632245660000|2021-09-21 17:34:20|149.96|147.76|150.18|147.98|150.22|148.02|149.96|147.76|0
1632245670000|2021-09-21 17:34:30|150.11|147.91|149.89|147.69|150.11|147.91|149.89|147.69|0
1632245680000|2021-09-21 17:34:40|149.68|147.48|149.75|147.55|149.75|147.55|149.68|147.48|0
1632245690000|2021-09-21 17:34:50|149.82|147.62|149.89|147.69|149.89|147.69|149.82|147.62|0
1632245700000|2021-09-21 17:35:00|149.82|147.62|149.96|147.76|149.96|147.76|149.68|147.48|0
1632245720000|2021-09-21 17:35:20|149.75|147.55|149.53|147.33|149.75|147.55|149.53|147.33|0
1632245730000|2021-09-21 17:35:30|149.68|147.48|149.89|147.69|149.89|147.69|149.68|147.48|0
1632245740000|2021-09-21 17:35:40|149.96|147.76|149.82|147.62|149.96|147.76|149.82|147.62|0
1632245750000|2021-09-21 17:35:50|149.75|147.55|149.68|147.48|149.75|147.55|149.68|147.48|0
1632245760000|2021-09-21 17:36:00|150.11|147.91|149.96|147.76|150.11|147.91|149.96|147.76|0
1632245770000|2021-09-21 17:36:10|149.75|147.55|149.96|147.76|150.04|147.84|149.75|147.55|0
1632245780000|2021-09-21 17:36:20|150.04|147.84|150.04|147.84|150.04|147.84|149.96|147.76|0
1632245790000|2021-09-21 17:36:30|150.11|147.91|150.11|147.91|150.11|147.91|150.04|147.84|0
1632245800000|2021-09-21 17:36:40|150.18|147.98|150.04|147.84|150.18|147.98|150.04|147.84|0
1632245810000|2021-09-21 17:36:50|150.11|147.91|150.11|147.91|150.11|147.91|150.04|147.84|0
1632245820000|2021-09-21 17:37:00|150.18|147.98|150.25|148.05|150.25|148.05|150.11|147.91|0
1632245830000|2021-09-21 17:37:10|150.11|147.91|150.18|147.98|150.18|147.98|150.11|147.91|0
1632245840000|2021-09-21 17:37:20|150.25|148.05|150.25|148.05|150.32|148.12|150.25|148.05|0
1632245850000|2021-09-21 17:37:30|150.32|148.12|150.32|148.12|150.32|148.12|150.25|148.05|0
1632245860000|2021-09-21 17:37:40|150.39|148.19|150.32|148.12|150.39|148.19|150.32|148.12|0
1632245870000|2021-09-21 17:37:50|150.39|148.19|150.39|148.19|150.39|148.19|150.39|148.19|0
1632245880000|2021-09-21 17:38:00|150.47|148.27|150.32|148.12|150.47|148.27|150.32|148.12|0
1632245890000|2021-09-21 17:38:10|150.29|148.09|150.32|148.12|150.32|148.12|150.25|148.05|0
1632245900000|2021-09-21 17:38:20|150.25|148.05|149.96|147.76|150.25|148.05|149.96|147.76|0
1632245910000|2021-09-21 17:38:30|150.03|147.83|149.96|147.76|150.03|147.83|149.89|147.69|0
1632245920000|2021-09-21 17:38:40|150.03|147.83|149.96|147.76|150.03|147.83|149.96|147.76|0
1632245930000|2021-09-21 17:38:50|149.82|147.62|149.75|147.55|149.82|147.62|149.67|147.47|0
1632245940000|2021-09-21 17:39:00|149.67|147.47|149.46|147.26|149.67|147.47|149.46|147.26|0
1632245950000|2021-09-21 17:39:10|149.53|147.33|149.53|147.33|149.53|147.33|149.39|147.19|0
1632245960000|2021-09-21 17:39:20|149.6|147.4|149.53|147.33|149.6|147.4|149.53|147.33|0
1632245970000|2021-09-21 17:39:30|149.6|147.4|149.67|147.47|149.75|147.55|149.6|147.4|0
1632245980000|2021-09-21 17:39:40|149.53|147.33|149.32|147.12|149.53|147.33|149.32|147.12|0
1632245990000|2021-09-21 17:39:50|149.24|147.04|149.24|147.04|149.24|147.04|149.24|147.04|0
1632246000000|2021-09-21 17:40:00|149.32|147.12|149.53|147.33|149.53|147.33|149.32|147.12|0
1632246010000|2021-09-21 17:40:10|149.67|147.47|149.53|147.33|149.67|147.47|149.5|147.3|0
1632246020000|2021-09-21 17:40:20|149.67|147.47|149.96|147.76|149.96|147.76|149.67|147.47|0
1632246030000|2021-09-21 17:40:30|150.03|147.83|149.89|147.69|150.03|147.83|149.89|147.69|0
1632246040000|2021-09-21 17:40:40|149.96|147.76|149.6|147.4|149.96|147.76|149.53|147.33|0
1632246050000|2021-09-21 17:40:50|149.39|147.19|149.39|147.19|149.39|147.19|149.39|147.19|0
1632246060000|2021-09-21 17:41:00|149.53|147.33|149.67|147.47|149.75|147.55|149.53|147.33|0
1632246070000|2021-09-21 17:41:10|149.6|147.4|149.53|147.33|149.6|147.4|149.53|147.33|0
1632246080000|2021-09-21 17:41:20|149.46|147.26|149.39|147.19|149.46|147.26|149.39|147.19|0
1632246090000|2021-09-21 17:41:30|149.46|147.26|149.6|147.4|149.6|147.4|149.39|147.19|0
1632246100000|2021-09-21 17:41:40|149.31|147.11|149.31|147.11|149.39|147.19|149.31|147.11|0
1632246110000|2021-09-21 17:41:50|149.39|147.19|149.53|147.33|149.53|147.33|149.31|147.11|0
1632246120000|2021-09-21 17:42:00|149.6|147.4|149.39|147.19|149.6|147.4|149.39|147.19|0
1632246130000|2021-09-21 17:42:10|149.46|147.26|149.67|147.47|149.67|147.47|149.46|147.26|0
1632246140000|2021-09-21 17:42:20|149.74|147.54|149.67|147.47|149.74|147.54|149.53|147.33|0
1632246150000|2021-09-21 17:42:30|149.74|147.54|150.03|147.83|150.03|147.83|149.74|147.54|0
1632246170000|2021-09-21 17:42:50|149.96|147.76|150.03|147.83|150.1|147.9|149.96|147.76|0
1632246180000|2021-09-21 17:43:00|150.1|147.9|150.1|147.9|150.1|147.9|150.03|147.83|0
1632246190000|2021-09-21 17:43:10|150.14|147.94|150.25|148.05|150.25|148.05|150.14|147.94|0
1632246200000|2021-09-21 17:43:20|150.1|147.9|150.18|147.98|150.18|147.98|150.1|147.9|0
1632246210000|2021-09-21 17:43:30|150.03|147.83|150.07|147.87|150.07|147.87|149.96|147.76|0
1632246220000|2021-09-21 17:43:40|150.03|147.83|149.96|147.76|150.03|147.83|149.96|147.76|0
1632246230000|2021-09-21 17:43:50|150.03|147.83|150.25|148.05|150.25|148.05|150.03|147.83|0
1632246240000|2021-09-21 17:44:00|150.32|148.12|150.03|147.83|150.32|148.12|150.03|147.83|0
1632246250000|2021-09-21 17:44:10|149.96|147.76|149.82|147.62|149.96|147.76|149.74|147.54|0
1632246260000|2021-09-21 17:44:20|150.1|147.9|150.1|147.9|150.1|147.9|150.03|147.83|0
1632246270000|2021-09-21 17:44:30|150.25|148.05|150.1|147.9|150.25|148.05|150.1|147.9|0
1632246280000|2021-09-21 17:44:40|150.03|147.83|150.18|147.98|150.18|147.98|149.96|147.76|0
1632246290000|2021-09-21 17:44:50|150.14|147.94|150.1|147.9|150.14|147.94|149.96|147.76|0
1632246300000|2021-09-21 17:45:00|150.03|147.83|150.03|147.83|150.1|147.9|150.03|147.83|0
1632246310000|2021-09-21 17:45:10|149.96|147.76|149.96|147.76|149.96|147.76|149.89|147.69|0
1632246320000|2021-09-21 17:45:20|150.03|147.83|149.67|147.47|150.03|147.83|149.67|147.47|0
1632246330000|2021-09-21 17:45:30|149.74|147.54|149.6|147.4|149.74|147.54|149.6|147.4|0
1632246340000|2021-09-21 17:45:40|149.74|147.54|150.03|147.83|150.03|147.83|149.74|147.54|0
1632246350000|2021-09-21 17:45:50|150.1|147.9|150.17|147.97|150.25|148.05|150.1|147.9|0
1632246360000|2021-09-21 17:46:00|150.1|147.9|150.17|147.97|150.32|148.12|150.1|147.9|0
1632246370000|2021-09-21 17:46:10|150.25|148.05|150.32|148.12|150.32|148.12|150.25|148.05|0
1632246380000|2021-09-21 17:46:20|150.25|148.05|150.25|148.05|150.32|148.12|150.25|148.05|0
1632246390000|2021-09-21 17:46:30|150.32|148.12|149.96|147.76|150.32|148.12|149.96|147.76|0
1632246400000|2021-09-21 17:46:40|149.81|147.61|149.89|147.69|149.89|147.69|149.81|147.61|0
1632246410000|2021-09-21 17:46:50|149.96|147.76|149.74|147.54|149.96|147.76|149.74|147.54|0
1632246420000|2021-09-21 17:47:00|149.67|147.47|149.81|147.61|149.81|147.61|149.67|147.47|0
1632246430000|2021-09-21 17:47:10|149.96|147.76|149.89|147.69|149.96|147.76|149.89|147.69|0
1632246440000|2021-09-21 17:47:20|149.96|147.76|149.67|147.47|149.96|147.76|149.67|147.47|0
1632246450000|2021-09-21 17:47:30|149.6|147.4|149.6|147.4|149.6|147.4|149.6|147.4|0
1632246460000|2021-09-21 17:47:40|149.67|147.47|149.96|147.76|150.03|147.83|149.67|147.47|0
1632246470000|2021-09-21 17:47:50|149.89|147.69|149.81|147.61|149.89|147.69|149.81|147.61|0
1632246480000|2021-09-21 17:48:00|149.74|147.54|149.96|147.76|149.99|147.79|149.74|147.54|0
1632246490000|2021-09-21 17:48:10|149.89|147.69|150.03|147.83|150.03|147.83|149.89|147.69|0
1632246500000|2021-09-21 17:48:20|149.96|147.76|150.03|147.83|150.1|147.9|149.96|147.76|0
1632246510000|2021-09-21 17:48:30|150.1|147.9|149.96|147.76|150.1|147.9|149.96|147.76|0
1632246520000|2021-09-21 17:48:40|150.03|147.83|150.03|147.83|150.03|147.83|149.96|147.76|0
1632246530000|2021-09-21 17:48:50|149.81|147.61|149.74|147.54|149.81|147.61|149.74|147.54|0
1632246540000|2021-09-21 17:49:00|149.6|147.4|149.45|147.25|149.6|147.4|149.45|147.25|0
1632246550000|2021-09-21 17:49:10|149.53|147.33|149.45|147.25|149.53|147.33|149.45|147.25|0
1632246560000|2021-09-21 17:49:20|149.38|147.18|148.88|146.68|149.38|147.18|148.88|146.68|0
1632246570000|2021-09-21 17:49:30|148.95|146.75|149.02|146.82|149.02|146.82|148.95|146.75|0
1632246580000|2021-09-21 17:49:40|148.95|146.75|148.88|146.68|149.02|146.82|148.88|146.68|0
1632246590000|2021-09-21 17:49:50|148.95|146.75|149.02|146.82|149.1|146.9|148.95|146.75|0
1632246600000|2021-09-21 17:50:00|149.17|146.97|149.17|146.97|149.24|147.04|149.17|146.97|0
1632246610000|2021-09-21 17:50:10|149.1|146.9|149.31|147.11|149.31|147.11|149.1|146.9|0
1632246620000|2021-09-21 17:50:20|149.17|146.97|149.24|147.04|149.24|147.04|149.17|146.97|0
1632246630000|2021-09-21 17:50:30|149.31|147.11|149.17|146.97|149.31|147.11|149.17|146.97|0
1632246640000|2021-09-21 17:50:40|149.24|147.04|149.24|147.04|149.24|147.04|149.17|146.97|0
1632246650000|2021-09-21 17:50:50|149.17|146.97|149.17|146.97|149.17|146.97|149.17|146.97|0
1632246660000|2021-09-21 17:51:00|149.24|147.04|149.17|146.97|149.24|147.04|149.17|146.97|0
1632246670000|2021-09-21 17:51:10|149.02|146.82|148.67|146.47|149.02|146.82|148.67|146.47|0
1632246680000|2021-09-21 17:51:20|148.59|146.39|148.59|146.39|148.59|146.39|148.45|146.25|0
1632246690000|2021-09-21 17:51:30|148.67|146.47|148.38|146.18|148.67|146.47|148.38|146.18|0
1632246700000|2021-09-21 17:51:40|148.31|146.11|148.38|146.18|148.45|146.25|148.31|146.11|0
1632246710000|2021-09-21 17:51:50|148.45|146.25|148.45|146.25|148.45|146.25|148.31|146.11|0
1632246720000|2021-09-21 17:52:00|148.38|146.18|148.45|146.25|148.45|146.25|148.38|146.18|0
1632246730000|2021-09-21 17:52:10|148.52|146.32|148.66|146.46|148.81|146.61|148.52|146.32|0
1632246740000|2021-09-21 17:52:20|148.74|146.54|148.81|146.61|148.81|146.61|148.74|146.54|0
1632246750000|2021-09-21 17:52:30|148.84|146.64|149.02|146.82|149.02|146.82|148.81|146.61|0
1632246760000|2021-09-21 17:52:40|148.95|146.75|148.95|146.75|148.95|146.75|148.95|146.75|0
1632246770000|2021-09-21 17:52:50|149.02|146.82|148.95|146.75|149.02|146.82|148.95|146.75|0
1632246780000|2021-09-21 17:53:00|149.09|146.89|149.24|147.04|149.24|147.04|149.09|146.89|0
1632246790000|2021-09-21 17:53:10|149.38|147.18|149.52|147.32|149.52|147.32|149.38|147.18|0
1632246800000|2021-09-21 17:53:20|149.6|147.4|149.74|147.54|149.74|147.54|149.6|147.4|0
1632246810000|2021-09-21 17:53:30|149.81|147.61|149.95|147.75|149.95|147.75|149.81|147.61|0
1632246820000|2021-09-21 17:53:40|149.88|147.68|150.17|147.97|150.17|147.97|149.88|147.68|0
1632246830000|2021-09-21 17:53:50|150.24|148.04|150.46|148.26|150.46|148.26|150.24|148.04|0
1632246840000|2021-09-21 17:54:00|150.39|148.19|150.96|148.76|150.96|148.76|150.31|148.11|0
1632246850000|2021-09-21 17:54:10|151.25|149.05|151.25|149.05|151.4|149.2|151.18|148.98|0
1632246860000|2021-09-21 17:54:20|151.33|149.13|151.18|148.98|151.33|149.13|151.18|148.98|0
1632246870000|2021-09-21 17:54:30|151.47|149.27|151.4|149.2|151.54|149.34|151.4|149.2|0
1632246880000|2021-09-21 17:54:40|151.33|149.13|151.18|148.98|151.4|149.2|151.18|148.98|0
1632246890000|2021-09-21 17:54:50|151.25|149.05|151.04|148.84|151.25|149.05|151.04|148.84|0
1632246900000|2021-09-21 17:55:00|151.11|148.91|151.11|148.91|151.11|148.91|150.89|148.69|0
1632246910000|2021-09-21 17:55:10|150.96|148.76|151.11|148.91|151.11|148.91|150.96|148.76|0
1632246920000|2021-09-21 17:55:20|151.25|149.05|151.25|149.05|151.25|149.05|151.11|148.91|0
1632246930000|2021-09-21 17:55:30|151.18|148.98|150.75|148.55|151.18|148.98|150.75|148.55|0
1632246940000|2021-09-21 17:55:40|150.67|148.47|150.6|148.4|150.67|148.47|150.53|148.33|0
1632246950000|2021-09-21 17:55:50|150.46|148.26|151.04|148.84|151.04|148.84|150.46|148.26|0
1632246960000|2021-09-21 17:56:00|151.11|148.91|150.89|148.69|151.18|148.98|150.89|148.69|0
1632246970000|2021-09-21 17:56:10|150.93|148.73|151.04|148.84|151.11|148.91|150.93|148.73|0
1632246980000|2021-09-21 17:56:20|150.89|148.69|150.82|148.62|150.89|148.69|150.75|148.55|0
1632246990000|2021-09-21 17:56:30|150.75|148.55|150.75|148.55|150.89|148.69|150.75|148.55|0
1632247000000|2021-09-21 17:56:40|150.67|148.47|150.75|148.55|150.75|148.55|150.6|148.4|0
1632247010000|2021-09-21 17:56:50|150.82|148.62|150.67|148.47|150.82|148.62|150.67|148.47|0
1632247020000|2021-09-21 17:57:00|150.82|148.62|150.67|148.47|150.82|148.62|150.6|148.4|0
1632247030000|2021-09-21 17:57:10|150.75|148.55|150.82|148.62|150.89|148.69|150.75|148.55|0
1632247040000|2021-09-21 17:57:20|150.75|148.55|151.04|148.84|151.04|148.84|150.67|148.47|0
1632247050000|2021-09-21 17:57:30|150.89|148.69|150.89|148.69|150.96|148.76|150.89|148.69|0
1632247060000|2021-09-21 17:57:40|150.96|148.76|151.04|148.84|151.11|148.91|150.96|148.76|0
1632247070000|2021-09-21 17:57:50|150.96|148.76|150.89|148.69|150.96|148.76|150.89|148.69|0
1632247080000|2021-09-21 17:58:00|150.82|148.62|150.96|148.76|150.96|148.76|150.75|148.55|0
1632247090000|2021-09-21 17:58:10|151.03|148.83|151.11|148.91|151.11|148.91|151.03|148.83|0
1632247100000|2021-09-21 17:58:20|151.03|148.83|150.96|148.76|151.03|148.83|150.96|148.76|0
1632247110000|2021-09-21 17:58:30|151.03|148.83|151.11|148.91|151.11|148.91|151.03|148.83|0
1632247120000|2021-09-21 17:58:40|151.03|148.83|150.96|148.76|151.03|148.83|150.96|148.76|0
1632247130000|2021-09-21 17:58:50|150.89|148.69|150.96|148.76|150.96|148.76|150.89|148.69|0
1632247140000|2021-09-21 17:59:00|150.89|148.69|150.96|148.76|151.03|148.83|150.89|148.69|0
1632247150000|2021-09-21 17:59:10|150.89|148.69|150.82|148.62|150.96|148.76|150.82|148.62|0
1632247160000|2021-09-21 17:59:20|150.75|148.55|150.75|148.55|150.75|148.55|150.67|148.47|0
1632247170000|2021-09-21 17:59:30|150.82|148.62|150.67|148.47|150.89|148.69|150.67|148.47|0
1632247180000|2021-09-21 17:59:40|150.6|148.4|150.38|148.18|150.6|148.4|150.38|148.18|0
1632247200000|2021-09-21 18:00:00|150.46|148.26|150.1|147.9|150.46|148.26|149.81|147.61|0
1632247210000|2021-09-21 18:00:10|149.95|147.75|149.81|147.61|149.95|147.75|149.81|147.61|0
1632247220000|2021-09-21 18:00:20|149.88|147.68|149.3|147.1|149.88|147.68|149.3|147.1|0
1632247230000|2021-09-21 18:00:30|149.09|146.89|148.88|146.68|149.09|146.89|148.88|146.68|0
1632247240000|2021-09-21 18:00:40|149.09|146.89|149.23|147.03|149.23|147.03|149.09|146.89|0
1632247250000|2021-09-21 18:00:50|149.3|147.1|149.16|146.96|149.3|147.1|149.16|146.96|0
1632247260000|2021-09-21 18:01:00|149.3|147.1|149.52|147.32|149.52|147.32|149.3|147.1|0
1632247270000|2021-09-21 18:01:10|149.45|147.25|149.66|147.46|149.66|147.46|149.45|147.25|0
1632247280000|2021-09-21 18:01:20|149.52|147.32|149.38|147.18|149.52|147.32|149.38|147.18|0
1632247290000|2021-09-21 18:01:30|149.3|147.1|149.23|147.03|149.3|147.1|149.23|147.03|0
1632247300000|2021-09-21 18:01:40|149.38|147.18|149.3|147.1|149.52|147.32|149.3|147.1|0
1632247310000|2021-09-21 18:01:50|149.45|147.25|149.59|147.39|149.59|147.39|149.45|147.25|0
1632247320000|2021-09-21 18:02:00|149.66|147.46|149.59|147.39|149.66|147.46|149.59|147.39|0
1632247330000|2021-09-21 18:02:10|149.45|147.25|149.52|147.32|149.52|147.32|149.3|147.1|0
1632247340000|2021-09-21 18:02:20|149.59|147.39|149.59|147.39|149.66|147.46|149.59|147.39|0
1632247350000|2021-09-21 18:02:30|149.52|147.32|149.52|147.32|149.59|147.39|149.52|147.32|0
1632247360000|2021-09-21 18:02:40|149.59|147.39|149.52|147.32|149.66|147.46|149.52|147.32|0
1632247370000|2021-09-21 18:02:50|149.38|147.18|149.38|147.18|149.38|147.18|149.3|147.1|0
1632247380000|2021-09-21 18:03:00|149.52|147.32|149.45|147.25|149.52|147.32|149.38|147.18|0
1632247390000|2021-09-21 18:03:10|149.52|147.32|149.52|147.32|149.52|147.32|149.52|147.32|0
1632247400000|2021-09-21 18:03:20|149.45|147.25|149.23|147.03|149.52|147.32|149.23|147.03|0
1632247410000|2021-09-21 18:03:30|149.09|146.89|149.16|146.96|149.16|146.96|149.09|146.89|0
1632247420000|2021-09-21 18:03:40|149.23|147.03|149.09|146.89|149.23|147.03|149.09|146.89|0
1632247430000|2021-09-21 18:03:50|149.16|146.96|149.23|147.03|149.23|147.03|149.16|146.96|0
1632247440000|2021-09-21 18:04:00|149.02|146.82|149.16|146.96|149.16|146.96|149.02|146.82|0
1632247450000|2021-09-21 18:04:10|149.23|147.03|149.23|147.03|149.23|147.03|149.16|146.96|0
1632247460000|2021-09-21 18:04:20|149.05|146.85|148.94|146.74|149.05|146.85|148.87|146.67|0
1632247470000|2021-09-21 18:04:30|149.02|146.82|148.94|146.74|149.02|146.82|148.94|146.74|0
1632247480000|2021-09-21 18:04:40|148.87|146.67|148.87|146.67|148.98|146.78|148.87|146.67|0
1632247490000|2021-09-21 18:04:50|148.94|146.74|149.09|146.89|149.09|146.89|148.94|146.74|0
1632247500000|2021-09-21 18:05:00|149.16|146.96|148.8|146.6|149.16|146.96|148.8|146.6|0
1632247510000|2021-09-21 18:05:10|148.66|146.46|148.73|146.53|148.73|146.53|148.66|146.46|0
1632247520000|2021-09-21 18:05:20|148.8|146.6|148.73|146.53|148.8|146.6|148.73|146.53|0
1632247530000|2021-09-21 18:05:30|148.94|146.74|149.02|146.82|149.02|146.82|148.94|146.74|0
1632247540000|2021-09-21 18:05:40|148.94|146.74|148.87|146.67|148.94|146.74|148.8|146.6|0
1632247550000|2021-09-21 18:05:50|148.8|146.6|148.87|146.67|148.87|146.67|148.8|146.6|0
1632247560000|2021-09-21 18:06:00|148.94|146.74|148.94|146.74|149.02|146.82|148.94|146.74|0
1632247570000|2021-09-21 18:06:10|149.02|146.82|149.16|146.96|149.23|147.03|149.02|146.82|0
1632247580000|2021-09-21 18:06:20|149.23|147.03|149.3|147.1|149.3|147.1|149.23|147.03|0
1632247590000|2021-09-21 18:06:30|149.23|147.03|149.16|146.96|149.23|147.03|149.16|146.96|0
1632247600000|2021-09-21 18:06:40|149.02|146.82|149.02|146.82|149.02|146.82|148.94|146.74|0
1632247610000|2021-09-21 18:06:50|149.09|146.89|148.8|146.6|149.09|146.89|148.8|146.6|0
1632247620000|2021-09-21 18:07:00|148.87|146.67|148.8|146.6|148.87|146.67|148.8|146.6|0
1632247630000|2021-09-21 18:07:10|148.94|146.74|148.8|146.6|148.94|146.74|148.8|146.6|0
1632247640000|2021-09-21 18:07:20|148.73|146.53|148.73|146.53|148.73|146.53|148.66|146.46|0
1632247650000|2021-09-21 18:07:30|148.66|146.46|148.59|146.39|148.66|146.46|148.59|146.39|0
1632247660000|2021-09-21 18:07:40|148.73|146.53|148.73|146.53|148.8|146.6|148.73|146.53|0
1632247670000|2021-09-21 18:07:50|148.8|146.6|148.66|146.46|148.8|146.6|148.66|146.46|0
1632247680000|2021-09-21 18:08:00|148.73|146.53|148.8|146.6|148.84|146.64|148.73|146.53|0
1632247690000|2021-09-21 18:08:10|148.87|146.67|148.91|146.71|148.91|146.71|148.87|146.67|0
1632247700000|2021-09-21 18:08:20|148.8|146.6|148.94|146.74|148.94|146.74|148.8|146.6|0
1632247710000|2021-09-21 18:08:30|149.01|146.81|148.94|146.74|149.01|146.81|148.94|146.74|0
1632247720000|2021-09-21 18:08:40|148.87|146.67|148.87|146.67|148.94|146.74|148.87|146.67|0
1632247730000|2021-09-21 18:08:50|148.94|146.74|148.94|146.74|148.94|146.74|148.94|146.74|0
1632247740000|2021-09-21 18:09:00|148.87|146.67|148.8|146.6|148.87|146.67|148.73|146.53|0
1632247750000|2021-09-21 18:09:10|148.73|146.53|148.66|146.46|148.73|146.53|148.66|146.46|0
1632247760000|2021-09-21 18:09:20|148.73|146.53|148.8|146.6|148.8|146.6|148.66|146.46|0
1632247770000|2021-09-21 18:09:30|148.87|146.67|148.94|146.74|148.94|146.74|148.87|146.67|0
1632247780000|2021-09-21 18:09:40|148.87|146.67|148.8|146.6|148.87|146.67|148.8|146.6|0
1632247790000|2021-09-21 18:09:50|148.73|146.53|148.8|146.6|148.8|146.6|148.73|146.53|0
1632247800000|2021-09-21 18:10:00|148.94|146.74|148.8|146.6|148.94|146.74|148.8|146.6|0
1632247810000|2021-09-21 18:10:10|148.66|146.46|148.87|146.67|148.94|146.74|148.66|146.46|0
1632247820000|2021-09-21 18:10:20|148.94|146.74|149.3|147.1|149.3|147.1|148.94|146.74|0
1632247830000|2021-09-21 18:10:30|149.23|147.03|149.37|147.17|149.37|147.17|149.23|147.03|0
1632247840000|2021-09-21 18:10:40|149.3|147.1|149.3|147.1|149.37|147.17|149.3|147.1|0
1632247850000|2021-09-21 18:10:50|149.23|147.03|149.23|147.03|149.23|147.03|149.08|146.88|0
1632247860000|2021-09-21 18:11:00|149.16|146.96|149.08|146.88|149.16|146.96|149.08|146.88|0
1632247870000|2021-09-21 18:11:10|149.01|146.81|148.94|146.74|149.01|146.81|148.94|146.74|0
1632247880000|2021-09-21 18:11:20|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1632247890000|2021-09-21 18:11:30|149.12|146.92|149.23|147.03|149.23|147.03|149.12|146.92|0
1632247900000|2021-09-21 18:11:40|149.16|146.96|149.08|146.88|149.16|146.96|149.08|146.88|0
1632247910000|2021-09-21 18:11:50|148.94|146.74|148.94|146.74|148.94|146.74|148.94|146.74|0
1632247920000|2021-09-21 18:12:00|149.01|146.81|148.94|146.74|149.01|146.81|148.94|146.74|0
1632247940000|2021-09-21 18:12:20|149.16|146.96|149.16|146.96|149.16|146.96|149.16|146.96|0
1632247950000|2021-09-21 18:12:30|149.08|146.88|150.64|148.44|150.64|148.44|147.54|145.34|0
1632247960000|2021-09-21 18:12:40|150.71|148.51|148.5|146.3|150.71|148.51|148.5|146.3|0
1632247970000|2021-09-21 18:12:50|148.43|146.23|148.57|146.37|148.57|146.37|148.43|146.23|0
1632247980000|2021-09-21 18:13:00|148.5|146.3|148.43|146.23|148.5|146.3|148.43|146.23|0
1632247990000|2021-09-21 18:13:10|148.5|146.3|148.57|146.37|148.57|146.37|148.5|146.3|0
1632248000000|2021-09-21 18:13:20|148.5|146.3|148.79|146.59|148.79|146.59|148.5|146.3|0
1632248010000|2021-09-21 18:13:30|148.72|146.52|148.65|146.45|148.72|146.52|148.65|146.45|0
1632248020000|2021-09-21 18:13:40|148.79|146.59|148.72|146.52|148.79|146.59|148.72|146.52|0
1632248030000|2021-09-21 18:13:50|148.68|146.48|148.72|146.52|148.72|146.52|148.68|146.48|0
1632248040000|2021-09-21 18:14:00|148.79|146.59|148.79|146.59|148.86|146.66|148.79|146.59|0
1632248050000|2021-09-21 18:14:10|148.72|146.52|148.79|146.59|148.79|146.59|148.65|146.45|0
1632248060000|2021-09-21 18:14:20|148.72|146.52|148.79|146.59|148.79|146.59|148.72|146.52|0
1632248070000|2021-09-21 18:14:30|148.72|146.52|148.86|146.66|148.86|146.66|148.72|146.52|0
1632248080000|2021-09-21 18:14:40|148.72|146.52|148.5|146.3|148.72|146.52|148.5|146.3|0
1632248100000|2021-09-21 18:15:00|148.57|146.37|148.86|146.66|148.86|146.66|148.57|146.37|0
1632248110000|2021-09-21 18:15:10|148.79|146.59|148.86|146.66|148.86|146.66|148.79|146.59|0
1632248120000|2021-09-21 18:15:20|148.79|146.59|148.86|146.66|148.93|146.73|148.79|146.59|0
1632248130000|2021-09-21 18:15:30|148.79|146.59|148.5|146.3|148.79|146.59|148.5|146.3|0
1632248140000|2021-09-21 18:15:40|148.43|146.23|148.5|146.3|148.5|146.3|148.43|146.23|0
1632248150000|2021-09-21 18:15:50|148.57|146.37|148.36|146.16|148.57|146.37|148.36|146.16|0
1632248160000|2021-09-21 18:16:00|148.43|146.23|148.36|146.16|148.43|146.23|148.29|146.09|0
1632248170000|2021-09-21 18:16:10|148.43|146.23|148.43|146.23|148.43|146.23|148.43|146.23|0
1632248180000|2021-09-21 18:16:20|148.5|146.3|148.72|146.52|148.72|146.52|148.5|146.3|0
1632248190000|2021-09-21 18:16:30|148.93|146.73|149|146.8|149|146.8|148.93|146.73|0
1632248200000|2021-09-21 18:16:40|148.93|146.73|149|146.8|149|146.8|148.93|146.73|0
1632248210000|2021-09-21 18:16:50|149.07|146.87|149|146.8|149.15|146.95|149|146.8|0
1632248220000|2021-09-21 18:17:00|148.93|146.73|149.15|146.95|149.22|147.02|148.93|146.73|0
1632248230000|2021-09-21 18:17:10|149.29|147.09|149.36|147.16|149.36|147.16|149.29|147.09|0
1632248240000|2021-09-21 18:17:20|149.29|147.09|149.43|147.23|149.43|147.23|149.29|147.09|0
1632248250000|2021-09-21 18:17:30|149.36|147.16|149.18|146.98|149.36|147.16|149.18|146.98|0
1632248260000|2021-09-21 18:17:40|149.22|147.02|149.07|146.87|149.22|147.02|149.07|146.87|0
1632248270000|2021-09-21 18:17:50|149|146.8|148.93|146.73|149|146.8|148.93|146.73|0
1632248280000|2021-09-21 18:18:00|148.79|146.59|148.79|146.59|148.79|146.59|148.72|146.52|0
1632248290000|2021-09-21 18:18:10|148.72|146.52|149.15|146.95|149.15|146.95|148.72|146.52|0
1632248300000|2021-09-21 18:18:20|149.07|146.87|149.04|146.84|149.07|146.87|149.04|146.84|0
1632248310000|2021-09-21 18:18:30|149.07|146.87|149.15|146.95|149.15|146.95|149.07|146.87|0
1632248320000|2021-09-21 18:18:40|149.22|147.02|149|146.8|149.22|147.02|148.93|146.73|0
1632248330000|2021-09-21 18:18:50|148.93|146.73|148.93|146.73|148.93|146.73|148.86|146.66|0
1632248340000|2021-09-21 18:19:00|148.86|146.66|148.86|146.66|148.93|146.73|148.86|146.66|0
1632248350000|2021-09-21 18:19:10|148.93|146.73|149.07|146.87|149.07|146.87|148.86|146.66|0
1632248360000|2021-09-21 18:19:20|149|146.8|149.14|146.94|149.14|146.94|149|146.8|0
1632248370000|2021-09-21 18:19:30|149.07|146.87|149.07|146.87|149.07|146.87|149.07|146.87|0
1632248390000|2021-09-21 18:19:50|149.14|146.94|149.43|147.23|149.43|147.23|149.14|146.94|0
1632248400000|2021-09-21 18:20:00|149.29|147.09|149.29|147.09|149.36|147.16|149.29|147.09|0
1632248410000|2021-09-21 18:20:10|149.58|147.38|149.43|147.23|149.58|147.38|149.43|147.23|0
1632248420000|2021-09-21 18:20:20|149.58|147.38|149.65|147.45|149.65|147.45|149.58|147.38|0
1632248430000|2021-09-21 18:20:30|149.72|147.52|149.86|147.66|149.86|147.66|149.72|147.52|0
1632248440000|2021-09-21 18:20:40|149.94|147.74|150.01|147.81|150.01|147.81|149.86|147.66|0
1632248450000|2021-09-21 18:20:50|149.9|147.7|150.01|147.81|150.01|147.81|149.86|147.66|0
1632248460000|2021-09-21 18:21:00|149.94|147.74|149.94|147.74|150.01|147.81|149.94|147.74|0
1632248470000|2021-09-21 18:21:10|149.79|147.59|149.72|147.52|149.79|147.59|149.5|147.3|0
1632248480000|2021-09-21 18:21:20|149.79|147.59|150.08|147.88|150.08|147.88|149.79|147.59|0
1632248490000|2021-09-21 18:21:30|150.01|147.81|149.79|147.59|150.01|147.81|149.79|147.59|0
1632248500000|2021-09-21 18:21:40|149.72|147.52|149.72|147.52|149.79|147.59|149.72|147.52|0
1632248510000|2021-09-21 18:21:50|149.79|147.59|149.83|147.63|149.83|147.63|149.65|147.45|0
1632248520000|2021-09-21 18:22:00|149.79|147.59|149.72|147.52|149.86|147.66|149.72|147.52|0
1632248530000|2021-09-21 18:22:10|149.5|147.3|149.65|147.45|149.72|147.52|149.5|147.3|0
1632248540000|2021-09-21 18:22:20|149.43|147.23|149.57|147.37|149.57|147.37|149.43|147.23|0
1632248550000|2021-09-21 18:22:30|149.5|147.3|149.57|147.37|149.57|147.37|149.43|147.23|0
1632248560000|2021-09-21 18:22:40|149.43|147.23|149.5|147.3|149.5|147.3|149.43|147.23|0
1632248570000|2021-09-21 18:22:50|149.83|147.63|149.86|147.66|149.86|147.66|149.83|147.63|0
1632248580000|2021-09-21 18:23:00|149.72|147.52|149.72|147.52|149.72|147.52|149.65|147.45|0
1632248590000|2021-09-21 18:23:10|149.93|147.73|150.01|147.81|150.01|147.81|149.93|147.73|0
1632248600000|2021-09-21 18:23:20|150.08|147.88|150.15|147.95|150.15|147.95|150.08|147.88|0
1632248610000|2021-09-21 18:23:30|150.22|148.02|150.08|147.88|150.22|148.02|150.08|147.88|0
1632248620000|2021-09-21 18:23:40|149.93|147.73|150.01|147.81|150.01|147.81|149.93|147.73|0
1632248630000|2021-09-21 18:23:50|150.22|148.02|150.44|148.24|150.51|148.31|150.22|148.02|0
1632248640000|2021-09-21 18:24:00|150.51|148.31|150.58|148.38|150.58|148.38|150.41|148.21|0
1632248650000|2021-09-21 18:24:10|150.51|148.31|150.58|148.38|150.66|148.46|150.51|148.31|0
1632248660000|2021-09-21 18:24:20|150.51|148.31|150.44|148.24|150.58|148.38|150.44|148.24|0
1632248670000|2021-09-21 18:24:30|150.51|148.31|150.66|148.46|150.73|148.53|150.51|148.31|0
1632248680000|2021-09-21 18:24:40|150.58|148.38|150.66|148.46|150.66|148.46|150.58|148.38|0
1632248690000|2021-09-21 18:24:50|150.58|148.38|150.58|148.38|150.66|148.46|150.58|148.38|0
1632248700000|2021-09-21 18:25:00|150.51|148.31|150.73|148.53|150.73|148.53|150.44|148.24|0
1632248710000|2021-09-21 18:25:10|150.66|148.46|151.09|148.89|151.09|148.89|150.66|148.46|0
1632248720000|2021-09-21 18:25:20|151.16|148.96|151.09|148.89|151.16|148.96|151.09|148.89|0
1632248730000|2021-09-21 18:25:30|150.95|148.75|150.66|148.46|150.95|148.75|150.66|148.46|0
1632248740000|2021-09-21 18:25:40|150.8|148.6|150.73|148.53|150.8|148.6|150.73|148.53|0
1632248750000|2021-09-21 18:25:50|150.58|148.38|150.44|148.24|150.58|148.38|150.29|148.09|0
1632248760000|2021-09-21 18:26:00|150.37|148.17|150.95|148.75|151.02|148.82|150.37|148.17|0
1632248770000|2021-09-21 18:26:10|150.87|148.67|151.45|149.25|151.45|149.25|150.87|148.67|0
1632248780000|2021-09-21 18:26:20|151.38|149.18|151.38|149.18|151.38|149.18|151.31|149.11|0
1632248790000|2021-09-21 18:26:30|151.45|149.25|151.45|149.25|151.53|149.33|151.45|149.25|0
1632248800000|2021-09-21 18:26:40|151.53|149.33|151.31|149.11|151.53|149.33|151.31|149.11|0
1632248810000|2021-09-21 18:26:50|151.24|149.04|151.16|148.96|151.31|149.11|151.16|148.96|0
1632248820000|2021-09-21 18:27:00|151.31|149.11|151.24|149.04|151.53|149.33|151.24|149.04|0
1632248830000|2021-09-21 18:27:10|151.16|148.96|151.09|148.89|151.16|148.96|151.09|148.89|0
1632248840000|2021-09-21 18:27:20|151.16|148.96|151.16|148.96|151.16|148.96|151.09|148.89|0
1632248850000|2021-09-21 18:27:30|151.09|148.89|151.24|149.04|151.31|149.11|151.09|148.89|0
1632248860000|2021-09-21 18:27:40|151.16|148.96|151.16|148.96|151.16|148.96|151.16|148.96|0
1632248870000|2021-09-21 18:27:50|151.24|149.04|151.09|148.89|151.24|149.04|151.09|148.89|0
1632248880000|2021-09-21 18:28:00|151.16|148.96|151.24|149.04|151.24|149.04|151.09|148.89|0
1632248890000|2021-09-21 18:28:10|151.31|149.11|151.23|149.03|151.31|149.11|151.23|149.03|0
1632248900000|2021-09-21 18:28:20|151.09|148.89|151.02|148.82|151.09|148.89|150.94|148.74|0
1632248910000|2021-09-21 18:28:30|150.94|148.74|150.87|148.67|150.94|148.74|150.87|148.67|0
1632248920000|2021-09-21 18:28:40|150.94|148.74|150.94|148.74|151.09|148.89|150.94|148.74|0
1632248930000|2021-09-21 18:28:50|151.02|148.82|151.23|149.03|151.23|149.03|151.02|148.82|0
1632248940000|2021-09-21 18:29:00|151.31|149.11|151.31|149.11|151.31|149.11|151.16|148.96|0
1632248950000|2021-09-21 18:29:10|151.23|149.03|151.23|149.03|151.31|149.11|151.16|148.96|0
1632248960000|2021-09-21 18:29:20|151.16|148.96|151.31|149.11|151.31|149.11|151.16|148.96|0
1632248970000|2021-09-21 18:29:30|151.38|149.18|151.38|149.18|151.38|149.18|151.31|149.11|0
1632248980000|2021-09-21 18:29:40|151.45|149.25|151.38|149.18|151.53|149.33|151.38|149.18|0
1632248990000|2021-09-21 18:29:50|151.45|149.25|151.31|149.11|151.45|149.25|151.31|149.11|0
1632249000000|2021-09-21 18:30:00|151.45|149.25|151.38|149.18|151.45|149.25|151.38|149.18|0
1632249010000|2021-09-21 18:30:10|151.31|149.11|150.65|148.45|151.31|149.11|150.65|148.45|0
1632249020000|2021-09-21 18:30:20|150.58|148.38|150.44|148.24|150.58|148.38|150.44|148.24|0
1632249030000|2021-09-21 18:30:30|150.51|148.31|150.51|148.31|150.51|148.31|150.51|148.31|0
1632249040000|2021-09-21 18:30:40|150.55|148.35|150.44|148.24|150.55|148.35|150.44|148.24|0
1632249050000|2021-09-21 18:30:50|150.51|148.31|150.36|148.16|150.58|148.38|150.36|148.16|0
1632249060000|2021-09-21 18:31:00|150.29|148.09|150.29|148.09|150.29|148.09|150.29|148.09|0
1632249070000|2021-09-21 18:31:10|150.22|148.02|150|147.8|150.22|148.02|149.86|147.66|0
1632249080000|2021-09-21 18:31:20|149.86|147.66|149.79|147.59|149.86|147.66|149.79|147.59|0
1632249090000|2021-09-21 18:31:30|149.71|147.51|149.93|147.73|149.93|147.73|149.71|147.51|0
1632249100000|2021-09-21 18:31:40|150.07|147.87|150.15|147.95|150.22|148.02|150.07|147.87|0
1632249110000|2021-09-21 18:31:50|150.07|147.87|149.64|147.44|150.07|147.87|149.57|147.37|0
1632249120000|2021-09-21 18:32:00|149.5|147.3|149.57|147.37|149.57|147.37|149.43|147.23|0
1632249130000|2021-09-21 18:32:10|149.54|147.34|149.57|147.37|149.57|147.37|149.43|147.23|0
1632249140000|2021-09-21 18:32:20|149.71|147.51|149.5|147.3|149.71|147.51|149.5|147.3|0
1632249150000|2021-09-21 18:32:30|149.57|147.37|149.5|147.3|149.57|147.37|149.43|147.23|0
1632249160000|2021-09-21 18:32:40|149.57|147.37|149.86|147.66|149.86|147.66|149.57|147.37|0
1632249170000|2021-09-21 18:32:50|149.93|147.73|149.93|147.73|149.93|147.73|149.86|147.66|0
1632249180000|2021-09-21 18:33:00|149.79|147.59|149.64|147.44|149.79|147.59|149.64|147.44|0
1632249190000|2021-09-21 18:33:10|149.57|147.37|149.57|147.37|149.57|147.37|149.57|147.37|0
1632249200000|2021-09-21 18:33:20|149.64|147.44|149.79|147.59|149.79|147.59|149.64|147.44|0
1632249210000|2021-09-21 18:33:30|149.71|147.51|149.71|147.51|149.71|147.51|149.5|147.3|0
1632249220000|2021-09-21 18:33:40|149.79|147.59|149.79|147.59|149.79|147.59|149.71|147.51|0
1632249230000|2021-09-21 18:33:50|149.64|147.44|149.57|147.37|149.64|147.44|149.57|147.37|0
1632249240000|2021-09-21 18:34:00|149.5|147.3|149.5|147.3|149.57|147.37|149.5|147.3|0
1632249250000|2021-09-21 18:34:10|149.57|147.37|149.71|147.51|149.71|147.51|149.57|147.37|0
1632249260000|2021-09-21 18:34:20|149.64|147.44|149.35|147.15|149.64|147.44|149.35|147.15|0
1632249270000|2021-09-21 18:34:30|149.42|147.22|149.35|147.15|149.5|147.3|149.35|147.15|0
1632249280000|2021-09-21 18:34:40|149.42|147.22|149.42|147.22|149.5|147.3|149.42|147.22|0
1632249290000|2021-09-21 18:34:50|149.5|147.3|149.5|147.3|149.5|147.3|149.42|147.22|0
1632249300000|2021-09-21 18:35:00|149.57|147.37|149.64|147.44|149.64|147.44|149.53|147.33|0
1632249310000|2021-09-21 18:35:10|149.71|147.51|149.64|147.44|149.71|147.51|149.64|147.44|0
1632249320000|2021-09-21 18:35:20|149.42|147.22|149.35|147.15|149.42|147.22|149.28|147.08|0
1632249330000|2021-09-21 18:35:30|149.21|147.01|149.35|147.15|149.35|147.15|149.21|147.01|0
1632249340000|2021-09-21 18:35:40|149.42|147.22|149.35|147.15|149.42|147.22|149.35|147.15|0
1632249350000|2021-09-21 18:35:50|149.28|147.08|149.14|146.94|149.28|147.08|149.14|146.94|0
1632249360000|2021-09-21 18:36:00|149.21|147.01|149.42|147.22|149.42|147.22|149.14|146.94|0
1632249370000|2021-09-21 18:36:10|149.28|147.08|149.78|147.58|149.78|147.58|149.28|147.08|0
1632249380000|2021-09-21 18:36:20|149.71|147.51|150.07|147.87|150.07|147.87|149.71|147.51|0
1632249390000|2021-09-21 18:36:30|150|147.8|149.86|147.66|150|147.8|149.86|147.66|0
1632249400000|2021-09-21 18:36:40|149.93|147.73|149.78|147.58|149.93|147.73|149.78|147.58|0
1632249410000|2021-09-21 18:36:50|149.86|147.66|149.71|147.51|149.86|147.66|149.71|147.51|0
1632249420000|2021-09-21 18:37:00|149.86|147.66|149.86|147.66|149.86|147.66|149.86|147.66|0
1632249430000|2021-09-21 18:37:10|149.78|147.58|149.78|147.58|149.78|147.58|149.78|147.58|0
1632249440000|2021-09-21 18:37:20|149.71|147.51|149.78|147.58|149.78|147.58|149.64|147.44|0
1632249450000|2021-09-21 18:37:30|149.86|147.66|149.78|147.58|149.86|147.66|149.78|147.58|0
1632249460000|2021-09-21 18:37:40|149.86|147.66|150|147.8|150.14|147.94|149.86|147.66|0
1632249470000|2021-09-21 18:37:50|149.93|147.73|150.07|147.87|150.07|147.87|149.93|147.73|0
1632249480000|2021-09-21 18:38:00|150.14|147.94|150.14|147.94|150.14|147.94|150.07|147.87|0
1632249490000|2021-09-21 18:38:10|150.07|147.87|150|147.8|150.07|147.87|150|147.8|0
1632249500000|2021-09-21 18:38:20|150.07|147.87|150|147.8|150.14|147.94|150|147.8|0
1632249510000|2021-09-21 18:38:30|149.93|147.73|149.93|147.73|149.93|147.73|149.93|147.73|0
1632249520000|2021-09-21 18:38:40|150|147.8|150|147.8|150|147.8|150|147.8|0
1632249530000|2021-09-21 18:38:50|149.93|147.73|150.07|147.87|150.07|147.87|149.93|147.73|0
1632249540000|2021-09-21 18:39:00|150|147.8|149.71|147.51|150|147.8|149.64|147.44|0
1632249550000|2021-09-21 18:39:10|149.64|147.44|149.64|147.44|149.71|147.51|149.64|147.44|0
1632249560000|2021-09-21 18:39:20|149.57|147.37|149.64|147.44|149.64|147.44|149.57|147.37|0
1632249570000|2021-09-21 18:39:30|149.57|147.37|149.57|147.37|149.64|147.44|149.57|147.37|0
1632249580000|2021-09-21 18:39:40|149.64|147.44|149.64|147.44|149.64|147.44|149.64|147.44|0
1632249590000|2021-09-21 18:39:50|149.78|147.58|149.57|147.37|149.78|147.58|149.57|147.37|0
1632249600000|2021-09-21 18:40:00|149.64|147.44|149.78|147.58|149.78|147.58|149.64|147.44|0
1632249610000|2021-09-21 18:40:10|149.71|147.51|149.49|147.29|149.71|147.51|149.49|147.29|0
1632249620000|2021-09-21 18:40:20|149.42|147.22|149.13|146.93|149.57|147.37|149.13|146.93|0
1632249630000|2021-09-21 18:40:30|148.99|146.79|148.99|146.79|148.99|146.79|148.78|146.58|0
1632249640000|2021-09-21 18:40:40|148.92|146.72|148.99|146.79|148.99|146.79|148.92|146.72|0
1632249650000|2021-09-21 18:40:50|148.92|146.72|149.13|146.93|149.21|147.01|148.92|146.72|0
1632249660000|2021-09-21 18:41:00|149.21|147.01|149.35|147.15|149.35|147.15|149.21|147.01|0
1632249670000|2021-09-21 18:41:10|149.42|147.22|149.49|147.29|149.57|147.37|149.42|147.22|0
1632249680000|2021-09-21 18:41:20|149.21|147.01|148.92|146.72|149.21|147.01|148.92|146.72|0
1632249690000|2021-09-21 18:41:30|149.06|146.86|149.35|147.15|149.42|147.22|149.06|146.86|0
1632249700000|2021-09-21 18:41:40|149.28|147.08|149.35|147.15|149.42|147.22|149.28|147.08|0
1632249710000|2021-09-21 18:41:50|149.28|147.08|148.99|146.79|149.28|147.08|148.92|146.72|0
1632249720000|2021-09-21 18:42:00|148.92|146.72|149.13|146.93|149.13|146.93|148.92|146.72|0
1632249730000|2021-09-21 18:42:10|149.06|146.86|149.06|146.86|149.06|146.86|148.99|146.79|0
1632249740000|2021-09-21 18:42:20|148.99|146.79|149.06|146.86|149.06|146.86|148.99|146.79|0
1632249750000|2021-09-21 18:42:30|149.13|146.93|148.99|146.79|149.13|146.93|148.99|146.79|0
1632249760000|2021-09-21 18:42:40|149.06|146.86|149.21|147.01|149.21|147.01|149.06|146.86|0
1632249770000|2021-09-21 18:42:50|149.13|146.93|148.92|146.72|149.13|146.93|148.92|146.72|0
1632249780000|2021-09-21 18:43:00|148.99|146.79|148.77|146.57|148.99|146.79|148.77|146.57|0
1632249790000|2021-09-21 18:43:10|148.85|146.65|148.85|146.65|148.85|146.65|148.85|146.65|0
1632249800000|2021-09-21 18:43:20|148.77|146.57|148.77|146.57|148.85|146.65|148.77|146.57|0
1632249810000|2021-09-21 18:43:30|148.85|146.65|148.85|146.65|148.85|146.65|148.85|146.65|0
1632249820000|2021-09-21 18:43:40|148.77|146.57|148.85|146.65|148.85|146.65|148.77|146.57|0
1632249830000|2021-09-21 18:43:50|148.92|146.72|148.92|146.72|148.92|146.72|148.85|146.65|0
1632249840000|2021-09-21 18:44:00|148.99|146.79|148.92|146.72|148.99|146.79|148.92|146.72|0
1632249850000|2021-09-21 18:44:10|148.85|146.65|148.99|146.79|148.99|146.79|148.85|146.65|0
1632249860000|2021-09-21 18:44:20|149.06|146.86|149.06|146.86|149.06|146.86|149.06|146.86|0
1632249870000|2021-09-21 18:44:30|148.99|146.79|149.06|146.86|149.06|146.86|148.99|146.79|0
1632249900000|2021-09-21 18:45:00|149.28|147.08|149.35|147.15|149.42|147.22|149.28|147.08|0
1632249910000|2021-09-21 18:45:10|149.39|147.19|149.56|147.36|149.56|147.36|149.39|147.19|0
1632249920000|2021-09-21 18:45:20|149.49|147.29|149.56|147.36|149.64|147.44|149.49|147.29|0
1632249930000|2021-09-21 18:45:30|149.49|147.29|149.42|147.22|149.49|147.29|149.42|147.22|0
1632249940000|2021-09-21 18:45:40|149.28|147.08|149.49|147.29|149.49|147.29|149.28|147.08|0
1632249950000|2021-09-21 18:45:50|149.35|147.15|149.28|147.08|149.35|147.15|149.28|147.08|0
1632249960000|2021-09-21 18:46:00|149.2|147|149.06|146.86|149.2|147|149.06|146.86|0
1632249970000|2021-09-21 18:46:10|148.99|146.79|148.56|146.36|148.99|146.79|148.56|146.36|0
1632249980000|2021-09-21 18:46:20|148.7|146.5|148.84|146.64|148.84|146.64|148.7|146.5|0
1632249990000|2021-09-21 18:46:30|148.77|146.57|148.99|146.79|148.99|146.79|148.77|146.57|0
1632250000000|2021-09-21 18:46:40|148.92|146.72|148.99|146.79|148.99|146.79|148.92|146.72|0
1632250010000|2021-09-21 18:46:50|149.06|146.86|149.06|146.86|149.06|146.86|149.06|146.86|0
1632250020000|2021-09-21 18:47:00|148.92|146.72|149.06|146.86|149.06|146.86|148.92|146.72|0
1632250030000|2021-09-21 18:47:10|149.13|146.93|149.2|147|149.2|147|149.06|146.86|0
1632250040000|2021-09-21 18:47:20|148.99|146.79|149.06|146.86|149.06|146.86|148.92|146.72|0
1632250050000|2021-09-21 18:47:30|149.13|146.93|149.13|146.93|149.13|146.93|149.06|146.86|0
1632250060000|2021-09-21 18:47:40|149.06|146.86|148.99|146.79|149.06|146.86|148.99|146.79|0
1632250070000|2021-09-21 18:47:50|149.06|146.86|149.06|146.86|149.06|146.86|149.06|146.86|0
1632250080000|2021-09-21 18:48:00|149.13|146.93|149.2|147|149.2|147|149.13|146.93|0
1632250090000|2021-09-21 18:48:10|149.13|146.93|148.99|146.79|149.27|147.07|148.99|146.79|0
1632250100000|2021-09-21 18:48:20|149.06|146.86|149.06|146.86|149.13|146.93|149.06|146.86|0
1632250110000|2021-09-21 18:48:30|149.13|146.93|149.13|146.93|149.13|146.93|149.13|146.93|0
1632250120000|2021-09-21 18:48:40|149.2|147|149.13|146.93|149.2|147|149.13|146.93|0
1632250130000|2021-09-21 18:48:50|149.06|146.86|149.13|146.93|149.13|146.93|148.99|146.79|0
1632250140000|2021-09-21 18:49:00|149.06|146.86|148.99|146.79|149.06|146.86|148.99|146.79|0
1632250150000|2021-09-21 18:49:10|149.06|146.86|148.99|146.79|149.06|146.86|148.91|146.71|0
1632250160000|2021-09-21 18:49:20|148.91|146.71|148.91|146.71|148.99|146.79|148.91|146.71|0
1632250170000|2021-09-21 18:49:30|148.95|146.75|149.2|147|149.2|147|148.95|146.75|0
1632250180000|2021-09-21 18:49:40|149.13|146.93|149.13|146.93|149.2|147|149.13|146.93|0
1632250190000|2021-09-21 18:49:50|149.2|147|148.91|146.71|149.2|147|148.91|146.71|0
1632250200000|2021-09-21 18:50:00|148.84|146.64|148.63|146.43|148.84|146.64|148.63|146.43|0
1632250210000|2021-09-21 18:50:10|148.7|146.5|148.27|146.07|148.7|146.5|148.27|146.07|0
1632250220000|2021-09-21 18:50:20|147.91|145.71|147.06|144.86|147.91|145.71|147.06|144.86|0
1632250230000|2021-09-21 18:50:30|147.13|144.93|147.27|145.07|147.27|145.07|147.13|144.93|0
1632250240000|2021-09-21 18:50:40|147.06|144.86|146.49|144.29|147.06|144.86|146.42|144.22|0
1632250250000|2021-09-21 18:50:50|146.63|144.43|146.07|143.87|146.63|144.43|146|143.8|0
1632250260000|2021-09-21 18:51:00|145.86|143.66|145.79|143.59|145.93|143.73|145.79|143.59|0
1632250270000|2021-09-21 18:51:10|145.93|143.73|145.86|143.66|145.93|143.73|145.86|143.66|0
1632250280000|2021-09-21 18:51:20|145.93|143.73|145.64|143.44|145.93|143.73|145.64|143.44|0
1632250290000|2021-09-21 18:51:30|145.78|143.58|145.71|143.51|145.78|143.58|145.71|143.51|0
1632250300000|2021-09-21 18:51:40|145.78|143.58|145.64|143.44|145.78|143.58|145.57|143.37|0
1632250310000|2021-09-21 18:51:50|145.71|143.51|145.36|143.16|145.71|143.51|145.36|143.16|0
1632250320000|2021-09-21 18:52:00|145.43|143.23|145.57|143.37|145.57|143.37|145.43|143.23|0
1632250330000|2021-09-21 18:52:10|145.78|143.58|145.93|143.73|145.93|143.73|145.78|143.58|0
1632250340000|2021-09-21 18:52:20|145.86|143.66|146|143.8|146|143.8|145.86|143.66|0
1632250350000|2021-09-21 18:52:30|145.86|143.66|146|143.8|146|143.8|145.86|143.66|0
1632250360000|2021-09-21 18:52:40|145.93|143.73|145.85|143.65|145.93|143.73|145.85|143.65|0
1632250370000|2021-09-21 18:52:50|146|143.8|146|143.8|146|143.8|145.93|143.73|0
1632250380000|2021-09-21 18:53:00|145.85|143.65|145.93|143.73|145.93|143.73|145.78|143.58|0
1632250390000|2021-09-21 18:53:10|145.78|143.58|146.07|143.87|146.07|143.87|145.78|143.58|0
1632250400000|2021-09-21 18:53:20|146.1|143.9|146.07|143.87|146.14|143.94|146.07|143.87|0
1632250410000|2021-09-21 18:53:30|145.85|143.65|145.92|143.72|145.92|143.72|145.85|143.65|0
1632250420000|2021-09-21 18:53:40|146|143.8|146.07|143.87|146.07|143.87|145.92|143.72|0
1632250430000|2021-09-21 18:53:50|146|143.8|145.92|143.72|146.07|143.87|145.92|143.72|0
1632250440000|2021-09-21 18:54:00|146|143.8|146.07|143.87|146.07|143.87|146|143.8|0
1632250450000|2021-09-21 18:54:10|146|143.8|146.07|143.87|146.07|143.87|146|143.8|0
1632250460000|2021-09-21 18:54:20|146.14|143.94|146.35|144.15|146.35|144.15|146.14|143.94|0
1632250470000|2021-09-21 18:54:30|146.42|144.22|146.56|144.36|146.7|144.5|146.42|144.22|0
1632250480000|2021-09-21 18:54:40|146.63|144.43|146.63|144.43|146.7|144.5|146.63|144.43|0
1632250490000|2021-09-21 18:54:50|146.56|144.36|146.7|144.5|146.77|144.57|146.56|144.36|0
1632250500000|2021-09-21 18:55:00|146.77|144.57|146.63|144.43|146.77|144.57|146.63|144.43|0
1632250510000|2021-09-21 18:55:10|146.56|144.36|146.91|144.71|146.91|144.71|146.56|144.36|0
1632250520000|2021-09-21 18:55:20|143.83|141.63|146.03|143.83|146.03|143.83|143.83|141.63|0
1632250530000|2021-09-21 18:55:30|146.1|143.9|146.03|143.83|146.17|143.97|146.03|143.83|0
1632250540000|2021-09-21 18:55:40|146.1|143.9|146.17|143.97|146.17|143.97|145.96|143.76|0
1632250550000|2021-09-21 18:55:50|146.1|143.9|146.17|143.97|146.17|143.97|146.1|143.9|0
1632250560000|2021-09-21 18:56:00|146.1|143.9|146.17|143.97|146.17|143.97|146.1|143.9|0
1632250570000|2021-09-21 18:56:10|146.38|144.18|146.31|144.11|146.38|144.18|146.24|144.04|0
1632250580000|2021-09-21 18:56:20|146.38|144.18|146.45|144.25|146.45|144.25|146.38|144.18|0
1632250590000|2021-09-21 18:56:30|146.52|144.32|146.52|144.32|146.52|144.32|146.38|144.18|0
1632250600000|2021-09-21 18:56:40|146.59|144.39|146.67|144.47|146.74|144.54|146.59|144.39|0
1632250610000|2021-09-21 18:56:50|146.59|144.39|146.67|144.47|146.67|144.47|146.45|144.25|0
1632250620000|2021-09-21 18:57:00|146.59|144.39|146.45|144.25|146.59|144.39|146.45|144.25|0
1632250630000|2021-09-21 18:57:10|146.38|144.18|146.24|144.04|146.38|144.18|146.24|144.04|0
1632250640000|2021-09-21 18:57:20|146.17|143.97|146.31|144.11|146.38|144.18|146.17|143.97|0
1632250650000|2021-09-21 18:57:30|146.38|144.18|146.59|144.39|146.67|144.47|146.38|144.18|0
1632250660000|2021-09-21 18:57:40|146.52|144.32|146.45|144.25|146.59|144.39|146.45|144.25|0
1632250670000|2021-09-21 18:57:50|146.31|144.11|146.31|144.11|146.38|144.18|146.31|144.11|0
1632250680000|2021-09-21 18:58:00|146.38|144.18|146.35|144.15|146.38|144.18|146.31|144.11|0
1632250690000|2021-09-21 18:58:10|146.38|144.18|146.38|144.18|146.45|144.25|146.38|144.18|0
1632250700000|2021-09-21 18:58:20|146.45|144.25|146.74|144.54|146.74|144.54|146.45|144.25|0
1632250710000|2021-09-21 18:58:30|146.67|144.47|146.81|144.61|146.81|144.61|146.67|144.47|0
1632250720000|2021-09-21 18:58:40|146.88|144.68|146.88|144.68|146.88|144.68|146.81|144.61|0
1632250730000|2021-09-21 18:58:50|146.95|144.75|146.81|144.61|146.95|144.75|146.81|144.61|0
1632250740000|2021-09-21 18:59:00|146.74|144.54|146.74|144.54|146.81|144.61|146.74|144.54|0
1632250750000|2021-09-21 18:59:10|146.81|144.61|146.81|144.61|146.81|144.61|146.81|144.61|0
1632250760000|2021-09-21 18:59:20|146.66|144.46|146.52|144.32|146.66|144.46|146.52|144.32|0
1632250770000|2021-09-21 18:59:30|146.59|144.39|146.52|144.32|146.59|144.39|146.45|144.25|0
1632250780000|2021-09-21 18:59:40|146.45|144.25|146.45|144.25|146.45|144.25|146.38|144.18|0
1632250790000|2021-09-21 18:59:50|146.38|144.18|146.45|144.25|146.45|144.25|146.38|144.18|0
1632250800000|2021-09-21 19:00:00|146.38|144.18|146.38|144.18|146.45|144.25|146.38|144.18|0
1632250810000|2021-09-21 19:00:10|145.95|143.75|145.53|143.33|145.95|143.75|145.53|143.33|0
1632250820000|2021-09-21 19:00:20|145.32|143.12|145.53|143.33|145.53|143.33|145.32|143.12|0
1632250830000|2021-09-21 19:00:30|145.32|143.12|144.97|142.77|145.32|143.12|144.9|142.7|0
1632250840000|2021-09-21 19:00:40|144.82|142.62|144.9|142.7|144.9|142.7|144.54|142.34|0
1632250850000|2021-09-21 19:00:50|145.04|142.84|144.9|142.7|145.04|142.84|144.82|142.62|0
1632250860000|2021-09-21 19:01:00|144.82|142.62|144.89|142.69|144.9|142.7|144.82|142.62|0
1632250870000|2021-09-21 19:01:10|145.04|142.84|144.68|142.48|145.11|142.91|144.68|142.48|0
1632250880000|2021-09-21 19:01:20|144.33|142.13|144.47|142.27|144.47|142.27|144.33|142.13|0
1632250890000|2021-09-21 19:01:30|144.33|142.13|144.4|142.2|144.4|142.2|144.33|142.13|0
1632250900000|2021-09-21 19:01:40|144.61|142.41|144.68|142.48|144.68|142.48|144.47|142.27|0
1632250910000|2021-09-21 19:01:50|144.82|142.62|144.82|142.62|144.82|142.62|144.75|142.55|0
1632250920000|2021-09-21 19:02:00|144.89|142.69|144.89|142.69|144.89|142.69|144.75|142.55|0
1632250930000|2021-09-21 19:02:10|144.82|142.62|144.68|142.48|144.82|142.62|144.68|142.48|0
1632250940000|2021-09-21 19:02:20|144.82|142.62|144.75|142.55|144.82|142.62|144.75|142.55|0
1632250950000|2021-09-21 19:02:30|144.82|142.62|145.11|142.91|145.11|142.91|144.82|142.62|0
1632250960000|2021-09-21 19:02:40|145.04|142.84|145.04|142.84|145.11|142.91|145.04|142.84|0
1632250970000|2021-09-21 19:02:50|145.03|142.83|145.03|142.83|145.03|142.83|145.03|142.83|0
1632250980000|2021-09-21 19:03:00|144.75|142.55|145.03|142.83|145.03|142.83|144.75|142.55|0
1632250990000|2021-09-21 19:03:10|145.11|142.91|144.96|142.76|145.18|142.98|144.96|142.76|0
1632251000000|2021-09-21 19:03:20|145.11|142.91|145.03|142.83|145.11|142.91|144.89|142.69|0
1632251010000|2021-09-21 19:03:30|144.96|142.76|145.74|143.54|145.74|143.54|144.96|142.76|0
1632251020000|2021-09-21 19:03:40|145.53|143.33|145.6|143.4|145.6|143.4|145.53|143.33|0
1632251030000|2021-09-21 19:03:50|145.53|143.33|145.25|143.05|145.67|143.47|145.25|143.05|0
1632251040000|2021-09-21 19:04:00|145.32|143.12|145.25|143.05|145.32|143.12|145.25|143.05|0
1632251050000|2021-09-21 19:04:10|145.18|142.98|145.25|143.05|145.25|143.05|145.18|142.98|0
1632251060000|2021-09-21 19:04:20|145.39|143.19|145.39|143.19|145.39|143.19|145.32|143.12|0
1632251070000|2021-09-21 19:04:30|145.46|143.26|145.46|143.26|145.46|143.26|145.39|143.19|0
1632251080000|2021-09-21 19:04:40|145.39|143.19|145.46|143.26|145.46|143.26|145.39|143.19|0
1632251090000|2021-09-21 19:04:50|145.53|143.33|145.6|143.4|145.67|143.47|145.53|143.33|0
1632251100000|2021-09-21 19:05:00|145.53|143.33|145.39|143.19|145.53|143.33|145.39|143.19|0
1632251110000|2021-09-21 19:05:10|145.46|143.26|145.6|143.4|145.6|143.4|145.46|143.26|0
1632251120000|2021-09-21 19:05:20|145.46|143.26|145.46|143.26|145.46|143.26|145.46|143.26|0
1632251130000|2021-09-21 19:05:30|145.39|143.19|145.25|143.05|145.39|143.19|145.25|143.05|0
1632251140000|2021-09-21 19:05:40|145.17|142.97|145.1|142.9|145.17|142.97|145.1|142.9|0
1632251150000|2021-09-21 19:05:50|145.03|142.83|145.03|142.83|145.03|142.83|145.03|142.83|0
1632251160000|2021-09-21 19:06:00|144.96|142.76|144.89|142.69|144.96|142.76|144.89|142.69|0
1632251170000|2021-09-21 19:06:10|144.82|142.62|144.82|142.62|144.82|142.62|144.82|142.62|0
1632251180000|2021-09-21 19:06:20|145.03|142.83|144.96|142.76|145.03|142.83|144.96|142.76|0
1632251190000|2021-09-21 19:06:30|144.82|142.62|144.68|142.48|144.82|142.62|144.68|142.48|0
1632251200000|2021-09-21 19:06:40|144.75|142.55|144.82|142.62|144.82|142.62|144.75|142.55|0
1632251210000|2021-09-21 19:06:50|145.1|142.9|145.03|142.83|145.1|142.9|145.03|142.83|0
1632251220000|2021-09-21 19:07:00|145.1|142.9|145.1|142.9|145.1|142.9|145.1|142.9|0
1632251230000|2021-09-21 19:07:10|145.17|142.97|145.1|142.9|145.17|142.97|145.03|142.83|0
1632251240000|2021-09-21 19:07:20|145.03|142.83|145.03|142.83|145.07|142.87|145.03|142.83|0
1632251250000|2021-09-21 19:07:30|144.96|142.76|145.03|142.83|145.03|142.83|144.96|142.76|0
1632251260000|2021-09-21 19:07:40|144.96|142.76|145.1|142.9|145.1|142.9|144.96|142.76|0
1632251270000|2021-09-21 19:07:50|145.03|142.83|144.96|142.76|145.03|142.83|144.96|142.76|0
1632251280000|2021-09-21 19:08:00|145.03|142.83|145.03|142.83|145.03|142.83|145.03|142.83|0
1632251290000|2021-09-21 19:08:10|144.89|142.69|144.89|142.69|144.89|142.69|144.89|142.69|0
1632251300000|2021-09-21 19:08:20|144.82|142.62|145.03|142.83|145.03|142.83|144.82|142.62|0
1632251310000|2021-09-21 19:08:30|145.1|142.9|145.6|143.4|145.6|143.4|145.1|142.9|0
1632251320000|2021-09-21 19:08:40|145.46|143.26|145.31|143.11|145.46|143.26|145.24|143.04|0
1632251330000|2021-09-21 19:08:50|145.53|143.33|145.46|143.26|145.6|143.4|145.46|143.26|0
1632251340000|2021-09-21 19:09:00|145.53|143.33|145.53|143.33|145.6|143.4|145.53|143.33|0
1632251350000|2021-09-21 19:09:10|145.42|143.22|145.24|143.04|145.42|143.22|145.24|143.04|0
1632251360000|2021-09-21 19:09:20|145.31|143.11|145.6|143.4|145.6|143.4|145.31|143.11|0
1632251370000|2021-09-21 19:09:30|145.67|143.47|145.81|143.61|145.81|143.61|145.67|143.47|0
1632251380000|2021-09-21 19:09:40|145.88|143.68|145.81|143.61|145.88|143.68|145.81|143.61|0
1632251390000|2021-09-21 19:09:50|145.74|143.54|145.53|143.33|145.74|143.54|145.53|143.33|0
1632251400000|2021-09-21 19:10:00|145.6|143.4|145.53|143.33|145.6|143.4|145.53|143.33|0
1632251410000|2021-09-21 19:10:10|145.6|143.4|145.81|143.61|145.81|143.61|145.6|143.4|0
1632251420000|2021-09-21 19:10:20|145.95|143.75|145.95|143.75|146.02|143.82|145.95|143.75|0
1632251430000|2021-09-21 19:10:30|145.88|143.68|145.53|143.33|145.88|143.68|145.53|143.33|0
1632251440000|2021-09-21 19:10:40|145.67|143.47|145.81|143.61|145.95|143.75|145.67|143.47|0
1632251450000|2021-09-21 19:10:50|145.67|143.47|145.52|143.32|145.67|143.47|145.52|143.32|0
1632251460000|2021-09-21 19:11:00|145.6|143.4|145.81|143.61|145.88|143.68|145.6|143.4|0
1632251470000|2021-09-21 19:11:10|145.88|143.68|145.74|143.54|145.88|143.68|145.74|143.54|0
1632251480000|2021-09-21 19:11:20|145.81|143.61|145.74|143.54|145.81|143.61|145.6|143.4|0
1632251490000|2021-09-21 19:11:30|145.88|143.68|146.02|143.82|146.02|143.82|145.88|143.68|0
1632251500000|2021-09-21 19:11:40|145.95|143.75|146.02|143.82|146.02|143.82|145.95|143.75|0
1632251510000|2021-09-21 19:11:50|145.95|143.75|145.88|143.68|145.95|143.75|145.88|143.68|0
1632251520000|2021-09-21 19:12:00|146.02|143.82|146.09|143.89|146.16|143.96|146.02|143.82|0
1632251530000|2021-09-21 19:12:10|146.16|143.96|145.95|143.75|146.16|143.96|145.95|143.75|0
1632251540000|2021-09-21 19:12:20|145.88|143.68|145.95|143.75|145.95|143.75|145.88|143.68|0
1632251550000|2021-09-21 19:12:30|146.16|143.96|146.23|144.03|146.27|144.07|146.16|143.96|0
1632251560000|2021-09-21 19:12:40|146.09|143.89|146.09|143.89|146.09|143.89|146.02|143.82|0
1632251580000|2021-09-21 19:13:00|146.02|143.82|145.95|143.75|146.02|143.82|145.95|143.75|0
1632251590000|2021-09-21 19:13:10|146.16|143.96|146.02|143.82|146.16|143.96|146.02|143.82|0
1632251600000|2021-09-21 19:13:20|145.95|143.75|145.59|143.39|145.95|143.75|145.59|143.39|0
1632251610000|2021-09-21 19:13:30|145.31|143.11|145.52|143.32|145.52|143.32|145.31|143.11|0
1632251620000|2021-09-21 19:13:40|145.59|143.39|145.45|143.25|145.59|143.39|145.45|143.25|0
1632251630000|2021-09-21 19:13:50|145.38|143.18|145.24|143.04|145.38|143.18|145.24|143.04|0
1632251640000|2021-09-21 19:14:00|145.1|142.9|145.03|142.83|145.1|142.9|144.89|142.69|0
1632251650000|2021-09-21 19:14:10|145.17|142.97|145.24|143.04|145.31|143.11|145.17|142.97|0
1632251660000|2021-09-21 19:14:20|144.75|142.55|144.82|142.62|144.82|142.62|144.75|142.55|0
1632251670000|2021-09-21 19:14:30|144.68|142.48|144.75|142.55|144.82|142.62|144.68|142.48|0
1632251680000|2021-09-21 19:14:40|144.82|142.62|144.61|142.41|144.82|142.62|144.61|142.41|0
1632251690000|2021-09-21 19:14:50|144.54|142.34|144.54|142.34|144.54|142.34|144.4|142.2|0
1632251700000|2021-09-21 19:15:00|144.61|142.41|144.33|142.13|144.61|142.41|144.33|142.13|0
1632251710000|2021-09-21 19:15:10|144.4|142.2|144.75|142.55|144.82|142.62|144.4|142.2|0
1632251720000|2021-09-21 19:15:20|144.68|142.48|144.61|142.41|144.75|142.55|144.61|142.41|0
1632251730000|2021-09-21 19:15:30|144.12|141.92|143.9|141.7|144.12|141.92|143.9|141.7|0
1632251740000|2021-09-21 19:15:40|143.97|141.77|143.76|141.56|143.97|141.77|143.56|141.36|0
1632251750000|2021-09-21 19:15:50|143.69|141.49|143.56|141.36|143.69|141.49|143.42|141.22|0
1632251760000|2021-09-21 19:16:00|143.49|141.29|143.49|141.29|143.62|141.42|143.49|141.29|0
1632251770000|2021-09-21 19:16:10|143.55|141.35|143.9|141.7|143.9|141.7|143.55|141.35|0
1632251780000|2021-09-21 19:16:20|143.83|141.63|143.83|141.63|143.83|141.63|143.69|141.49|0
1632251790000|2021-09-21 19:16:30|143.87|141.67|144.04|141.84|144.04|141.84|143.87|141.67|0
1632251800000|2021-09-21 19:16:40|144.25|142.05|144.18|141.98|144.25|142.05|144.18|141.98|0
1632251810000|2021-09-21 19:16:50|144.11|141.91|144.18|141.98|144.18|141.98|144.11|141.91|0
1632251820000|2021-09-21 19:17:00|144.47|142.27|144.47|142.27|144.54|142.34|144.47|142.27|0
1632251830000|2021-09-21 19:17:10|144.39|142.19|144.25|142.05|144.47|142.27|144.25|142.05|0
1632251840000|2021-09-21 19:17:20|144.18|141.98|144.32|142.12|144.32|142.12|144.11|141.91|0
1632251850000|2021-09-21 19:17:30|144.25|142.05|144.46|142.26|144.46|142.26|144.25|142.05|0
1632251860000|2021-09-21 19:17:40|144.61|142.41|144.54|142.34|144.61|142.41|144.54|142.34|0
1632251870000|2021-09-21 19:17:50|144.46|142.26|144.43|142.23|144.61|142.41|144.39|142.19|0
1632251880000|2021-09-21 19:18:00|144.68|142.48|144.53|142.33|144.68|142.48|144.53|142.33|0
1632251890000|2021-09-21 19:18:10|144.68|142.48|144.68|142.48|144.68|142.48|144.68|142.48|0
1632251900000|2021-09-21 19:18:20|144.82|142.62|144.75|142.55|144.82|142.62|144.75|142.55|0
1632251910000|2021-09-21 19:18:30|144.82|142.62|144.96|142.76|144.96|142.76|144.82|142.62|0
1632251920000|2021-09-21 19:18:40|144.89|142.69|144.89|142.69|145.03|142.83|144.89|142.69|0
1632251930000|2021-09-21 19:18:50|144.96|142.76|144.96|142.76|144.96|142.76|144.96|142.76|0
1632251940000|2021-09-21 19:19:00|145.24|143.04|145.45|143.25|145.45|143.25|145.24|143.04|0
1632251950000|2021-09-21 19:19:10|145.52|143.32|145.52|143.32|145.52|143.32|145.52|143.32|0
1632251960000|2021-09-21 19:19:20|145.45|143.25|145.52|143.32|145.52|143.32|145.45|143.25|0
1632251970000|2021-09-21 19:19:30|145.66|143.46|145.59|143.39|145.66|143.46|145.59|143.39|0
1632251980000|2021-09-21 19:19:40|145.66|143.46|145.87|143.67|145.87|143.67|145.66|143.46|0
1632251990000|2021-09-21 19:19:50|145.94|143.74|146.09|143.89|146.09|143.89|145.94|143.74|0
1632252000000|2021-09-21 19:20:00|146.02|143.82|145.52|143.32|146.02|143.82|145.52|143.32|0
1632252010000|2021-09-21 19:20:10|145.45|143.25|145.1|142.9|145.45|143.25|144.96|142.76|0
1632252020000|2021-09-21 19:20:20|145.24|143.04|145.59|143.39|145.59|143.39|145.24|143.04|0
1632252030000|2021-09-21 19:20:30|145.38|143.18|145.45|143.25|145.52|143.32|145.38|143.18|0
1632252040000|2021-09-21 19:20:40|145.38|143.18|145.38|143.18|145.38|143.18|145.34|143.14|0
1632252050000|2021-09-21 19:20:50|145.17|142.97|145.1|142.9|145.17|142.97|145.1|142.9|0
1632252060000|2021-09-21 19:21:00|145.03|142.83|144.81|142.61|145.03|142.83|144.46|142.26|0
1632252070000|2021-09-21 19:21:10|144.74|142.54|144.6|142.4|144.89|142.69|144.6|142.4|0
1632252080000|2021-09-21 19:21:20|144.67|142.47|144.6|142.4|144.67|142.47|144.53|142.33|0
1632252090000|2021-09-21 19:21:30|144.96|142.76|145.03|142.83|145.1|142.9|144.96|142.76|0
1632252100000|2021-09-21 19:21:40|144|141.8|143.79|141.59|144|141.8|143.79|141.59|0
1632252110000|2021-09-21 19:21:50|143.65|141.45|143.44|141.24|143.65|141.45|143.37|141.17|0
1632252120000|2021-09-21 19:22:00|143.51|141.31|143.58|141.38|143.58|141.38|143.51|141.31|0
1632252130000|2021-09-21 19:22:10|143.61|141.41|143.65|141.45|143.65|141.45|143.61|141.41|0
1632252140000|2021-09-21 19:22:20|143.58|141.38|143.3|141.1|143.58|141.38|143.3|141.1|0
1632252150000|2021-09-21 19:22:30|143.23|141.03|143.37|141.17|143.37|141.17|143.23|141.03|0
1632252160000|2021-09-21 19:22:40|143.51|141.31|143.65|141.45|143.72|141.52|143.51|141.31|0
1632252170000|2021-09-21 19:22:50|143.72|141.52|143.72|141.52|143.72|141.52|143.72|141.52|0
1632252180000|2021-09-21 19:23:00|143.79|141.59|143.51|141.31|143.79|141.59|143.51|141.31|0
1632252190000|2021-09-21 19:23:10|143.58|141.38|143.58|141.38|143.58|141.38|143.51|141.31|0
1632252200000|2021-09-21 19:23:20|143.79|141.59|143.72|141.52|143.79|141.59|143.72|141.52|0
1632252210000|2021-09-21 19:23:30|143.79|141.59|143.86|141.66|143.86|141.66|143.79|141.59|0
1632252220000|2021-09-21 19:23:40|143.79|141.59|143.79|141.59|143.79|141.59|143.79|141.59|0
1632252230000|2021-09-21 19:23:50|143.86|141.66|143.93|141.73|143.93|141.73|143.79|141.59|0
1632252240000|2021-09-21 19:24:00|143.86|141.66|143.79|141.59|143.86|141.66|143.65|141.45|0
1632252250000|2021-09-21 19:24:10|143.72|141.52|143.58|141.38|143.72|141.52|143.51|141.31|0
1632252260000|2021-09-21 19:24:20|143.65|141.45|144|141.8|144|141.8|143.65|141.45|0
1632252270000|2021-09-21 19:24:30|143.93|141.73|144|141.8|144|141.8|143.93|141.73|0
1632252280000|2021-09-21 19:24:40|143.93|141.73|143.79|141.59|144|141.8|143.79|141.59|0
1632252290000|2021-09-21 19:24:50|143.86|141.66|143.86|141.66|144|141.8|143.86|141.66|0
1632252300000|2021-09-21 19:25:00|143.72|141.52|143.79|141.59|143.79|141.59|143.65|141.45|0
1632252310000|2021-09-21 19:25:10|143.72|141.52|143.79|141.59|143.79|141.59|143.54|141.34|0
1632252320000|2021-09-21 19:25:20|143.72|141.52|143.93|141.73|144|141.8|143.72|141.52|0
1632252330000|2021-09-21 19:25:30|144|141.8|144|141.8|144.07|141.87|144|141.8|0
1632252340000|2021-09-21 19:25:40|143.93|141.73|143.51|141.31|143.93|141.73|143.51|141.31|0
1632252350000|2021-09-21 19:25:50|143.44|141.24|143.37|141.17|143.51|141.31|143.37|141.17|0
1632252360000|2021-09-21 19:26:00|143.44|141.24|143.58|141.38|143.58|141.38|143.44|141.24|0
1632252370000|2021-09-21 19:26:10|143.65|141.45|143.72|141.52|143.72|141.52|143.58|141.38|0
1632252380000|2021-09-21 19:26:20|143.65|141.45|143.51|141.31|143.65|141.45|143.51|141.31|0
1632252390000|2021-09-21 19:26:30|143.65|141.45|143.58|141.38|143.65|141.45|143.58|141.38|0
1632252400000|2021-09-21 19:26:40|143.51|141.31|143.3|141.1|143.51|141.31|143.3|141.1|0
1632252410000|2021-09-21 19:26:50|143.37|141.17|143.3|141.1|143.37|141.17|143.3|141.1|0
1632252420000|2021-09-21 19:27:00|143.23|141.03|143.65|141.45|143.65|141.45|143.23|141.03|0
1632252430000|2021-09-21 19:27:10|143.72|141.52|143.72|141.52|143.79|141.59|143.72|141.52|0
1632252440000|2021-09-21 19:27:20|143.79|141.59|143.86|141.66|143.86|141.66|143.79|141.59|0
1632252450000|2021-09-21 19:27:30|143.79|141.59|143.65|141.45|143.79|141.59|143.65|141.45|0
1632252460000|2021-09-21 19:27:40|143.51|141.31|143.19|140.99|143.51|141.31|143.19|140.99|0
1632252470000|2021-09-21 19:27:50|143.16|140.96|143.09|140.89|143.16|140.96|143.02|140.82|0
1632252480000|2021-09-21 19:28:00|143.16|140.96|143.02|140.82|143.16|140.96|143.02|140.82|0
1632252490000|2021-09-21 19:28:10|143.09|140.89|143.23|141.03|143.23|141.03|143.09|140.89|0
1632252500000|2021-09-21 19:28:20|143.19|140.99|143.37|141.17|143.37|141.17|143.16|140.96|0
1632252510000|2021-09-21 19:28:30|143.3|141.1|143.15|140.95|143.3|141.1|143.15|140.95|0
1632252520000|2021-09-21 19:28:40|143.29|141.09|143.08|140.88|143.29|141.09|143.08|140.88|0
1632252530000|2021-09-21 19:28:50|143.22|141.02|143.19|140.99|143.22|141.02|143.19|140.99|0
1632252540000|2021-09-21 19:29:00|143.22|141.02|143.29|141.09|143.29|141.09|143.15|140.95|0
1632252550000|2021-09-21 19:29:10|143.43|141.23|143.36|141.16|143.43|141.23|143.22|141.02|0
1632252560000|2021-09-21 19:29:20|143.43|141.23|143.72|141.52|143.72|141.52|143.29|141.09|0
1632252570000|2021-09-21 19:29:30|143.79|141.59|143.43|141.23|143.79|141.59|143.43|141.23|0
1632252580000|2021-09-21 19:29:40|143.5|141.3|143.36|141.16|143.5|141.3|143.29|141.09|0
1632252590000|2021-09-21 19:29:50|143.22|141.02|143.22|141.02|143.22|141.02|143.22|141.02|0
1632252600000|2021-09-21 19:30:00|143.43|141.23|143.01|140.81|143.43|141.23|143.01|140.81|0
1632252610000|2021-09-21 19:30:10|142.8|140.6|142.66|140.46|142.8|140.6|142.66|140.46|0
1632252620000|2021-09-21 19:30:20|142.73|140.53|142.73|140.53|142.8|140.6|142.73|140.53|0
1632252630000|2021-09-21 19:30:30|142.8|140.6|142.87|140.67|142.87|140.67|142.66|140.46|0
1632252640000|2021-09-21 19:30:40|142.94|140.74|142.94|140.74|143.01|140.81|142.94|140.74|0
1632252650000|2021-09-21 19:30:50|142.8|140.6|142.87|140.67|142.87|140.67|142.8|140.6|0
1632252660000|2021-09-21 19:31:00|142.94|140.74|143.01|140.81|143.08|140.88|142.94|140.74|0
1632252670000|2021-09-21 19:31:10|143.12|140.92|143.15|140.95|143.22|141.02|143.12|140.92|0
1632252680000|2021-09-21 19:31:20|143.22|141.02|143.29|141.09|143.36|141.16|143.22|141.02|0
1632252690000|2021-09-21 19:31:30|143.22|141.02|143.29|141.09|143.29|141.09|143.22|141.02|0
1632252700000|2021-09-21 19:31:40|143.33|141.13|143.22|141.02|143.33|141.13|143.22|141.02|0
1632252710000|2021-09-21 19:31:50|143.15|140.95|143.08|140.88|143.22|141.02|143.08|140.88|0
1632252720000|2021-09-21 19:32:00|143.22|141.02|143.29|141.09|143.29|141.09|143.22|141.02|0
1632252730000|2021-09-21 19:32:10|143.43|141.23|143.36|141.16|143.43|141.23|143.29|141.09|0
1632252740000|2021-09-21 19:32:20|143.43|141.23|143.12|140.92|143.43|141.23|143.12|140.92|0
1632252750000|2021-09-21 19:32:30|143.01|140.81|142.87|140.67|143.01|140.81|142.87|140.67|0
1632252760000|2021-09-21 19:32:40|142.8|140.6|142.8|140.6|142.8|140.6|142.8|140.6|0
1632252770000|2021-09-21 19:32:50|142.66|140.46|142.8|140.6|142.87|140.67|142.66|140.46|0
1632252780000|2021-09-21 19:33:00|142.91|140.71|143.15|140.95|143.15|140.95|142.91|140.71|0
1632252790000|2021-09-21 19:33:10|143.08|140.88|142.8|140.6|143.08|140.88|142.8|140.6|0
1632252800000|2021-09-21 19:33:20|142.87|140.67|142.8|140.6|142.87|140.67|142.8|140.6|0
1632252810000|2021-09-21 19:33:30|142.87|140.67|143.01|140.81|143.01|140.81|142.87|140.67|0
1632252820000|2021-09-21 19:33:40|142.94|140.74|142.94|140.74|143.01|140.81|142.87|140.67|0
1632252830000|2021-09-21 19:33:50|142.8|140.6|142.73|140.53|142.8|140.6|142.73|140.53|0
1632252840000|2021-09-21 19:34:00|142.87|140.67|142.73|140.53|142.87|140.67|142.66|140.46|0
1632252850000|2021-09-21 19:34:10|142.87|140.67|142.52|140.32|142.87|140.67|142.52|140.32|0
1632252860000|2021-09-21 19:34:20|142.66|140.46|142.73|140.53|142.73|140.53|142.66|140.46|0
1632252870000|2021-09-21 19:34:30|142.66|140.46|142.8|140.6|142.8|140.6|142.66|140.46|0
1632252880000|2021-09-21 19:34:40|142.84|140.64|142.8|140.6|142.84|140.64|142.8|140.6|0
1632252890000|2021-09-21 19:34:50|142.87|140.67|142.94|140.74|143.01|140.81|142.87|140.67|0
1632252900000|2021-09-21 19:35:00|143.01|140.81|143.01|140.81|143.01|140.81|143.01|140.81|0
1632252910000|2021-09-21 19:35:10|143.08|140.88|143.43|141.23|143.5|141.3|143.08|140.88|0
1632252920000|2021-09-21 19:35:20|143.64|141.44|143.71|141.51|143.71|141.51|143.57|141.37|0
1632252930000|2021-09-21 19:35:30|143.85|141.65|143.85|141.65|143.85|141.65|143.85|141.65|0
1632252940000|2021-09-21 19:35:40|143.78|141.58|143.57|141.37|143.85|141.65|143.57|141.37|0
1632252950000|2021-09-21 19:35:50|143.5|141.3|143.5|141.3|143.57|141.37|143.5|141.3|0
1632252960000|2021-09-21 19:36:00|143.57|141.37|143.5|141.3|143.57|141.37|143.5|141.3|0
1632252970000|2021-09-21 19:36:10|143.64|141.44|143.71|141.51|143.78|141.58|143.64|141.44|0
1632252980000|2021-09-21 19:36:20|143.78|141.58|143.5|141.3|143.78|141.58|143.5|141.3|0
1632252990000|2021-09-21 19:36:30|143.43|141.23|143.36|141.16|143.57|141.37|143.36|141.16|0
1632253000000|2021-09-21 19:36:40|143.26|141.06|143.15|140.95|143.29|141.09|143.15|140.95|0
1632253010000|2021-09-21 19:36:50|143.08|140.88|142.59|140.39|143.08|140.88|142.59|140.39|0
1632253020000|2021-09-21 19:37:00|142.66|140.46|142.77|140.57|142.77|140.57|142.66|140.46|0
1632253030000|2021-09-21 19:37:10|142.94|140.74|142.73|140.53|142.94|140.74|142.73|140.53|0
1632253040000|2021-09-21 19:37:20|142.84|140.64|142.73|140.53|142.84|140.64|142.73|140.53|0
1632253050000|2021-09-21 19:37:30|142.8|140.6|143.01|140.81|143.01|140.81|142.8|140.6|0
1632253070000|2021-09-21 19:37:50|142.94|140.74|143.29|141.09|143.29|141.09|142.94|140.74|0
1632253080000|2021-09-21 19:38:00|143.22|141.02|143.29|141.09|143.29|141.09|143.22|141.02|0
1632253090000|2021-09-21 19:38:10|143.33|141.13|143.57|141.37|143.57|141.37|143.29|141.09|0
1632253100000|2021-09-21 19:38:20|143.5|141.3|143.64|141.44|143.64|141.44|143.5|141.3|0
1632253110000|2021-09-21 19:38:30|143.85|141.65|143.71|141.51|143.85|141.65|143.71|141.51|0
1632253120000|2021-09-21 19:38:40|143.64|141.44|143.92|141.72|143.92|141.72|143.64|141.44|0
1632253130000|2021-09-21 19:38:50|143.99|141.79|144.06|141.86|144.06|141.86|143.99|141.79|0
1632253140000|2021-09-21 19:39:00|143.92|141.72|143.85|141.65|143.99|141.79|143.85|141.65|0
1632253150000|2021-09-21 19:39:10|143.71|141.51|143.71|141.51|143.71|141.51|143.71|141.51|0
1632253160000|2021-09-21 19:39:20|143.64|141.44|143.71|141.51|143.71|141.51|143.64|141.44|0
1632253170000|2021-09-21 19:39:30|143.75|141.55|143.57|141.37|143.75|141.55|143.57|141.37|0
1632253180000|2021-09-21 19:39:40|143.64|141.44|144.06|141.86|144.06|141.86|143.64|141.44|0
1632253190000|2021-09-21 19:39:50|143.99|141.79|144.06|141.86|144.06|141.86|143.92|141.72|0
1632253200000|2021-09-21 19:40:00|144.34|142.14|144.27|142.07|144.55|142.35|144.27|142.07|0
1632253210000|2021-09-21 19:40:10|144.55|142.35|144.55|142.35|144.55|142.35|144.41|142.21|0
1632253220000|2021-09-21 19:40:20|144.41|142.21|144.34|142.14|144.62|142.42|144.34|142.14|0
1632253230000|2021-09-21 19:40:30|144.13|141.93|144.2|142|144.2|142|144.13|141.93|0
1632253240000|2021-09-21 19:40:40|144.27|142.07|144.34|142.14|144.34|142.14|144.2|142|0
1632253250000|2021-09-21 19:40:50|144.06|141.86|143.92|141.72|144.13|141.93|143.92|141.72|0
1632253260000|2021-09-21 19:41:00|144.03|141.83|143.85|141.65|144.13|141.93|143.78|141.58|0
1632253270000|2021-09-21 19:41:10|143.71|141.51|143.71|141.51|143.71|141.51|143.71|141.51|0
1632253280000|2021-09-21 19:41:20|143.64|141.44|143.85|141.65|143.85|141.65|143.64|141.44|0
1632253290000|2021-09-21 19:41:30|143.89|141.69|143.43|141.23|143.89|141.69|143.43|141.23|0
1632253300000|2021-09-21 19:41:40|143.29|141.09|143.15|140.95|143.29|141.09|143.15|140.95|0
1632253310000|2021-09-21 19:41:50|143.22|141.02|143.43|141.23|143.43|141.23|143.22|141.02|0
1632253320000|2021-09-21 19:42:00|143.5|141.3|143.36|141.16|143.5|141.3|143.36|141.16|0
1632253330000|2021-09-21 19:42:10|143.43|141.23|143.64|141.44|143.64|141.44|143.43|141.23|0
1632253340000|2021-09-21 19:42:20|143.57|141.37|143.5|141.3|143.57|141.37|143.5|141.3|0
1632253350000|2021-09-21 19:42:30|143.57|141.37|143.57|141.37|143.64|141.44|143.57|141.37|0
1632253360000|2021-09-21 19:42:40|143.5|141.3|143.5|141.3|143.5|141.3|143.5|141.3|0
1632253370000|2021-09-21 19:42:50|143.22|141.02|143.01|140.81|143.29|141.09|143.01|140.81|0
1632253380000|2021-09-21 19:43:00|143.15|140.95|143.01|140.81|143.15|140.95|143.01|140.81|0
1632253390000|2021-09-21 19:43:10|143.08|140.88|143.08|140.88|143.08|140.88|143.08|140.88|0
1632253400000|2021-09-21 19:43:20|143.15|140.95|143.36|141.16|143.36|141.16|143.15|140.95|0
1632253410000|2021-09-21 19:43:30|143.43|141.23|143.36|141.16|143.43|141.23|143.36|141.16|0
1632253420000|2021-09-21 19:43:40|143.43|141.23|143.36|141.16|143.43|141.23|143.36|141.16|0
1632253430000|2021-09-21 19:43:50|143.43|141.23|143.85|141.65|143.85|141.65|143.43|141.23|0
1632253440000|2021-09-21 19:44:00|143.92|141.72|143.85|141.65|143.92|141.72|143.85|141.65|0
1632253450000|2021-09-21 19:44:10|144.06|141.86|143.99|141.79|144.06|141.86|143.92|141.72|0
1632253460000|2021-09-21 19:44:20|143.92|141.72|143.64|141.44|143.92|141.72|143.64|141.44|0
1632253470000|2021-09-21 19:44:30|143.57|141.37|143.64|141.44|143.64|141.44|143.57|141.37|0
1632253480000|2021-09-21 19:44:40|143.71|141.51|143.5|141.3|143.71|141.51|143.5|141.3|0
1632253490000|2021-09-21 19:44:50|143.64|141.44|143.92|141.72|143.92|141.72|143.64|141.44|0
1632253500000|2021-09-21 19:45:00|144.06|141.86|144.34|142.14|144.34|142.14|144.06|141.86|0
1632253510000|2021-09-21 19:45:10|144.41|142.21|144.41|142.21|144.41|142.21|144.2|142|0
1632253520000|2021-09-21 19:45:20|144.55|142.35|144.69|142.49|144.76|142.56|144.55|142.35|0
1632253530000|2021-09-21 19:45:30|144.76|142.56|144.55|142.35|144.76|142.56|144.55|142.35|0
1632253540000|2021-09-21 19:45:40|144.69|142.49|144.62|142.42|144.69|142.49|144.62|142.42|0
1632253550000|2021-09-21 19:45:50|144.76|142.56|144.69|142.49|144.8|142.6|144.69|142.49|0
1632253560000|2021-09-21 19:46:00|144.76|142.56|144.83|142.63|144.83|142.63|144.76|142.56|0
1632253570000|2021-09-21 19:46:10|145.05|142.85|144.98|142.78|145.05|142.85|144.98|142.78|0
1632253580000|2021-09-21 19:46:20|145.05|142.85|145.26|143.06|145.26|143.06|145.05|142.85|0
1632253590000|2021-09-21 19:46:30|145.68|143.48|145.47|143.27|145.68|143.48|145.47|143.27|0
1632253600000|2021-09-21 19:46:40|145.54|143.34|145.83|143.63|145.83|143.63|145.54|143.34|0
1632253610000|2021-09-21 19:46:50|145.75|143.55|145.68|143.48|145.83|143.63|145.61|143.41|0
1632253620000|2021-09-21 19:47:00|145.83|143.63|145.68|143.48|146.04|143.84|145.68|143.48|0
1632253630000|2021-09-21 19:47:10|145.75|143.55|145.97|143.77|145.97|143.77|145.75|143.55|0
1632253640000|2021-09-21 19:47:20|146.04|143.84|145.75|143.55|146.04|143.84|145.75|143.55|0
1632253650000|2021-09-21 19:47:30|145.68|143.48|145.9|143.7|145.9|143.7|145.68|143.48|0
1632253660000|2021-09-21 19:47:40|146.04|143.84|145.68|143.48|146.04|143.84|145.68|143.48|0
1632253670000|2021-09-21 19:47:50|145.61|143.41|145.75|143.55|145.75|143.55|145.61|143.41|0
1632253680000|2021-09-21 19:48:00|145.82|143.62|146.04|143.84|146.04|143.84|145.82|143.62|0
1632253690000|2021-09-21 19:48:10|146.11|143.91|145.9|143.7|146.11|143.91|145.9|143.7|0
1632253700000|2021-09-21 19:48:20|145.97|143.77|146.04|143.84|146.04|143.84|145.97|143.77|0
1632253710000|2021-09-21 19:48:30|145.97|143.77|145.9|143.7|145.97|143.77|145.9|143.7|0
1632253720000|2021-09-21 19:48:40|145.82|143.62|145.54|143.34|145.82|143.62|145.54|143.34|0
1632253730000|2021-09-21 19:48:50|145.61|143.41|145.68|143.48|145.68|143.48|145.61|143.41|0
1632253740000|2021-09-21 19:49:00|145.61|143.41|145.75|143.55|145.75|143.55|145.61|143.41|0
1632253750000|2021-09-21 19:49:10|145.82|143.62|145.54|143.34|145.82|143.62|145.54|143.34|0
1632253760000|2021-09-21 19:49:20|145.68|143.48|145.75|143.55|145.82|143.62|145.68|143.48|0
1632253770000|2021-09-21 19:49:30|145.97|143.77|146.18|143.98|146.18|143.98|145.97|143.77|0
1632253780000|2021-09-21 19:49:40|146.25|144.05|146.32|144.12|146.32|144.12|146.25|144.05|0
1632253790000|2021-09-21 19:49:50|146.25|144.05|146.32|144.12|146.32|144.12|146.18|143.98|0
1632253800000|2021-09-21 19:50:00|145.75|143.55|145.33|143.13|145.82|143.62|145.33|143.13|0
1632253810000|2021-09-21 19:50:10|145.61|143.41|145.54|143.34|145.61|143.41|145.19|142.99|0
1632253820000|2021-09-21 19:50:20|145.61|143.41|145.82|143.62|145.82|143.62|145.61|143.41|0
1632253830000|2021-09-21 19:50:30|145.68|143.48|145.75|143.55|145.75|143.55|145.54|143.34|0
1632253840000|2021-09-21 19:50:40|145.61|143.41|145.82|143.62|145.89|143.69|145.61|143.41|0
1632253850000|2021-09-21 19:50:50|145.89|143.69|145.97|143.77|145.97|143.77|145.89|143.69|0
1632253860000|2021-09-21 19:51:00|146.04|143.84|145.89|143.69|146.04|143.84|145.75|143.55|0
1632253870000|2021-09-21 19:51:10|145.61|143.41|145.54|143.34|145.61|143.41|145.54|143.34|0
1632253880000|2021-09-21 19:51:20|145.61|143.41|145.82|143.62|145.82|143.62|145.61|143.41|0
1632253890000|2021-09-21 19:51:30|145.75|143.55|145.82|143.62|145.89|143.69|145.75|143.55|0
1632253900000|2021-09-21 19:51:40|145.68|143.48|145.61|143.41|145.68|143.48|145.61|143.41|0
1632253910000|2021-09-21 19:51:50|146.04|143.84|146.25|144.05|146.25|144.05|146.04|143.84|0
1632253920000|2021-09-21 19:52:00|146.18|143.98|146.25|144.05|146.25|144.05|146.04|143.84|0
1632253930000|2021-09-21 19:52:10|146.11|143.91|146.18|143.98|146.18|143.98|146.11|143.91|0
1632253940000|2021-09-21 19:52:20|146.11|143.91|146.11|143.91|146.18|143.98|146.11|143.91|0
1632253950000|2021-09-21 19:52:30|146.32|144.12|146.46|144.26|146.46|144.26|146.32|144.12|0
1632253960000|2021-09-21 19:52:40|146.39|144.19|146.11|143.91|146.39|144.19|146.11|143.91|0
1632253970000|2021-09-21 19:52:50|146.18|143.98|146.25|144.05|146.25|144.05|146.18|143.98|0
1632253980000|2021-09-21 19:53:00|146.18|143.98|146.04|143.84|146.18|143.98|145.96|143.76|0
1632253990000|2021-09-21 19:53:10|145.96|143.76|146.04|143.84|146.04|143.84|145.89|143.69|0
1632254000000|2021-09-21 19:53:20|146.18|143.98|146.04|143.84|146.18|143.98|146.04|143.84|0
1632254010000|2021-09-21 19:53:30|145.82|143.62|145.75|143.55|145.82|143.62|145.68|143.48|0
1632254020000|2021-09-21 19:53:40|145.68|143.48|145.82|143.62|145.82|143.62|145.68|143.48|0
1632254030000|2021-09-21 19:53:50|145.75|143.55|145.75|143.55|145.82|143.62|145.75|143.55|0
1632254040000|2021-09-21 19:54:00|145.68|143.48|145.89|143.69|145.89|143.69|145.61|143.41|0
1632254050000|2021-09-21 19:54:10|146.04|143.84|146.11|143.91|146.11|143.91|146.04|143.84|0
1632254060000|2021-09-21 19:54:20|145.96|143.76|146.04|143.84|146.04|143.84|145.96|143.76|0
1632254070000|2021-09-21 19:54:30|145.89|143.69|146.03|143.83|146.04|143.84|145.89|143.69|0
1632254080000|2021-09-21 19:54:40|146.32|144.12|146.39|144.19|146.39|144.19|146.32|144.12|0
1632254090000|2021-09-21 19:54:50|146.75|144.55|146.75|144.55|146.75|144.55|146.6|144.4|0
1632254100000|2021-09-21 19:55:00|146.68|144.48|146.68|144.48|146.78|144.58|146.68|144.48|0
1632254110000|2021-09-21 19:55:10|146.82|144.62|147.32|145.12|147.32|145.12|146.82|144.62|0
1632254120000|2021-09-21 19:55:20|147.39|145.19|147.32|145.12|147.39|145.19|147.32|145.12|0
1632254130000|2021-09-21 19:55:30|147.39|145.19|147.39|145.19|147.46|145.26|147.32|145.12|0
1632254140000|2021-09-21 19:55:40|147.32|145.12|147.1|144.9|147.32|145.12|147.1|144.9|0
1632254150000|2021-09-21 19:55:50|146.96|144.76|146.96|144.76|146.96|144.76|146.89|144.69|0
1632254160000|2021-09-21 19:56:00|147.03|144.83|147.25|145.05|147.25|145.05|147.03|144.83|0
1632254170000|2021-09-21 19:56:10|147.39|145.19|147.46|145.26|147.46|145.26|147.32|145.12|0
1632254180000|2021-09-21 19:56:20|147.32|145.12|147.32|145.12|147.32|145.12|147.32|145.12|0
1632254190000|2021-09-21 19:56:30|147.39|145.19|147.32|145.12|147.39|145.19|147.32|145.12|0
1632254200000|2021-09-21 19:56:40|147.25|145.05|147.32|145.12|147.32|145.12|147.18|144.98|0
1632254210000|2021-09-21 19:56:50|147.46|145.26|147.39|145.19|147.53|145.33|147.39|145.19|0
1632254220000|2021-09-21 19:57:00|147.46|145.26|147.32|145.12|147.46|145.26|147.32|145.12|0
1632254230000|2021-09-21 19:57:10|147.18|144.98|146.82|144.62|147.18|144.98|146.82|144.62|0
1632254240000|2021-09-21 19:57:20|146.89|144.69|146.89|144.69|146.96|144.76|146.89|144.69|0
1632254250000|2021-09-21 19:57:30|146.96|144.76|147.18|144.98|147.18|144.98|146.96|144.76|0
1632254260000|2021-09-21 19:57:40|147.03|144.83|147.03|144.83|147.03|144.83|147.03|144.83|0
1632254270000|2021-09-21 19:57:50|146.89|144.69|146.89|144.69|146.89|144.69|146.89|144.69|0
1632254280000|2021-09-21 19:58:00|147.03|144.83|147.1|144.9|147.18|144.98|147.03|144.83|0
1632254290000|2021-09-21 19:58:10|147.18|144.98|147.03|144.83|147.18|144.98|147.03|144.83|0
1632254300000|2021-09-21 19:58:20|146.89|144.69|146.96|144.76|147.1|144.9|146.89|144.69|0
1632254310000|2021-09-21 19:58:30|147.17|144.97|147.17|144.97|147.17|144.97|147.1|144.9|0
1632254320000|2021-09-21 19:58:40|147.39|145.19|147.25|145.05|147.39|145.19|147.25|145.05|0
1632254330000|2021-09-21 19:58:50|147.1|144.9|147.17|144.97|147.17|144.97|147.1|144.9|0
1632254340000|2021-09-21 19:59:00|147.32|145.12|147.39|145.19|147.39|145.19|147.32|145.12|0
1632254350000|2021-09-21 19:59:10|147.46|145.26|147.68|145.48|147.68|145.48|147.46|145.26|0
1632254360000|2021-09-21 19:59:20|147.75|145.55|147.89|145.69|147.96|145.76|147.75|145.55|0
1632254370000|2021-09-21 19:59:30|147.82|145.62|148.04|145.84|148.04|145.84|147.82|145.62|0
1632254380000|2021-09-21 19:59:40|148.18|145.98|148.61|146.41|148.61|146.41|148.18|145.98|0
1632254390000|2021-09-21 19:59:50|148.83|146.63|149.41|147.21|149.41|147.21|148.83|146.63|0
1632254400000|2021-09-21 20:00:00|148.97|146.77|149.48|147.28|149.48|147.28|148.97|146.77|0
1632254410000|2021-09-21 20:00:10|149.7|147.5|150.13|147.93|150.21|148.01|149.7|147.5|0
1632254420000|2021-09-21 20:00:20|149.99|147.79|149.92|147.72|150.21|148.01|149.92|147.72|0
1632254430000|2021-09-21 20:00:30|149.77|147.57|149.7|147.5|149.99|147.79|149.62|147.42|0
1632254440000|2021-09-21 20:00:40|149.55|147.35|149.55|147.35|149.55|147.35|149.48|147.28|0
1632254450000|2021-09-21 20:00:50|149.41|147.21|149.48|147.28|149.48|147.28|149.41|147.21|0
1632254460000|2021-09-21 20:01:00|149.41|147.21|149.12|146.92|149.41|147.21|148.97|146.77|0
1632254470000|2021-09-21 20:01:10|149.19|146.99|149.19|146.99|149.33|147.13|149.19|146.99|0
1632254480000|2021-09-21 20:01:20|148.9|146.7|148.9|146.7|148.97|146.77|148.9|146.7|0
1632254490000|2021-09-21 20:01:30|148.83|146.63|148.68|146.48|148.9|146.7|148.68|146.48|0
1632254500000|2021-09-21 20:01:40|148.83|146.63|148.83|146.63|148.9|146.7|148.76|146.56|0
1632254510000|2021-09-21 20:01:50|148.9|146.7|148.97|146.77|148.97|146.77|148.83|146.63|0
1632254520000|2021-09-21 20:02:00|149.12|146.92|149.33|147.13|149.33|147.13|149.04|146.84|0
1632254530000|2021-09-21 20:02:10|149.26|147.06|149.12|146.92|149.26|147.06|149.12|146.92|0
1632254540000|2021-09-21 20:02:20|149.04|146.84|149.04|146.84|149.04|146.84|149.04|146.84|0
1632254550000|2021-09-21 20:02:30|148.97|146.77|149.04|146.84|149.04|146.84|148.9|146.7|0
1632254560000|2021-09-21 20:02:40|148.9|146.7|149.04|146.84|149.04|146.84|148.9|146.7|0
1632254570000|2021-09-21 20:02:50|148.97|146.77|148.9|146.7|149.04|146.84|148.9|146.7|0
1632254580000|2021-09-21 20:03:00|148.83|146.63|148.97|146.77|148.97|146.77|148.83|146.63|0
1632254590000|2021-09-21 20:03:10|149.04|146.84|148.97|146.77|149.04|146.84|148.97|146.77|0
1632254600000|2021-09-21 20:03:20|148.9|146.7|148.97|146.77|148.97|146.77|148.9|146.7|0
1632254610000|2021-09-21 20:03:30|149.04|146.84|149.04|146.84|149.04|146.84|149.04|146.84|0
1632254630000|2021-09-21 20:03:50|149.19|146.99|149.33|147.13|149.33|147.13|149.19|146.99|0
1632254640000|2021-09-21 20:04:00|149.41|147.21|149.48|147.28|149.48|147.28|149.41|147.21|0
1632254650000|2021-09-21 20:04:10|149.62|147.42|149.77|147.57|149.77|147.57|149.62|147.42|0
1632254660000|2021-09-21 20:04:20|149.7|147.5|149.55|147.35|149.7|147.5|149.55|147.35|0
1632254670000|2021-09-21 20:04:30|149.62|147.42|149.77|147.57|149.77|147.57|149.62|147.42|0
1632254680000|2021-09-21 20:04:40|149.84|147.64|151.1|148.9|151.1|148.9|149.84|147.64|0
1632254690000|2021-09-21 20:04:50|151.17|148.97|151.02|148.82|151.17|148.97|151.02|148.82|0
1632254700000|2021-09-21 20:05:00|151.31|149.11|150.88|148.68|151.31|149.11|150.88|148.68|0
1632254710000|2021-09-21 20:05:10|151.02|148.82|150.88|148.68|151.02|148.82|150.88|148.68|0
1632254720000|2021-09-21 20:05:20|150.95|148.75|151.87|149.67|151.87|149.67|148.76|146.56|0
1632254740000|2021-09-21 20:05:40|151.95|149.75|152.02|149.82|152.02|149.82|151.95|149.75|0
1632254750000|2021-09-21 20:05:50|151.87|149.67|151.87|149.67|151.95|149.75|151.87|149.67|0
1632254760000|2021-09-21 20:06:00|150.91|148.71|150.91|148.71|150.98|148.78|150.91|148.71|0
1632254770000|2021-09-21 20:06:10|150.98|148.78|150.98|148.78|150.98|148.78|150.91|148.71|0
1632254780000|2021-09-21 20:06:20|151.05|148.85|151.27|149.07|151.27|149.07|151.05|148.85|0
1632254790000|2021-09-21 20:06:30|151.34|149.14|151.34|149.14|151.34|149.14|151.27|149.07|0
1632254800000|2021-09-21 20:06:40|151.27|149.07|151.49|149.29|151.49|149.29|151.27|149.07|0
1632254810000|2021-09-21 20:06:50|151.42|149.22|151.49|149.29|151.49|149.29|151.42|149.22|0
1632254820000|2021-09-21 20:07:00|151.34|149.14|151.42|149.22|151.42|149.22|151.27|149.07|0
1632254830000|2021-09-21 20:07:10|151.49|149.29|151.27|149.07|151.49|149.29|151.27|149.07|0
1632254840000|2021-09-21 20:07:20|151.2|149|151.2|149|151.2|149|151.2|149|0
1632254850000|2021-09-21 20:07:30|151.34|149.14|151.34|149.14|151.34|149.14|151.31|149.11|0
1632254860000|2021-09-21 20:07:40|151.42|149.22|151.56|149.36|151.56|149.36|151.42|149.22|0
1632254870000|2021-09-21 20:07:50|151.49|149.29|151.56|149.36|151.56|149.36|151.42|149.22|0
1632254890000|2021-09-21 20:08:10|151.64|149.44|151.56|149.36|151.64|149.44|151.56|149.36|0
1632254900000|2021-09-21 20:08:20|151.64|149.44|151.64|149.44|151.64|149.44|151.64|149.44|0
1632254910000|2021-09-21 20:08:30|151.71|149.51|151.78|149.58|151.78|149.58|151.71|149.51|0
1632254920000|2021-09-21 20:08:40|151.86|149.66|151.86|149.66|151.93|149.73|151.86|149.66|0
1632254930000|2021-09-21 20:08:50|151.78|149.58|151.78|149.58|151.78|149.58|151.78|149.58|0
1632254940000|2021-09-21 20:09:00|151.71|149.51|151.64|149.44|151.71|149.51|151.64|149.44|0
1632254950000|2021-09-21 20:09:10|151.56|149.36|151.49|149.29|151.56|149.36|151.49|149.29|0
1632254960000|2021-09-21 20:09:20|151.42|149.22|151.56|149.36|151.56|149.36|151.42|149.22|0
1632254970000|2021-09-21 20:09:30|151.71|149.51|151.71|149.51|151.71|149.51|151.71|149.51|0
1632254980000|2021-09-21 20:09:40|151.85|149.65|151.78|149.58|151.85|149.65|151.78|149.58|0
1632254990000|2021-09-21 20:09:50|151.85|149.65|151.93|149.73|151.93|149.73|151.85|149.65|0
1632255000000|2021-09-21 20:10:00|151.85|149.65|152.37|150.17|152.37|150.17|151.85|149.65|0
1632255010000|2021-09-21 20:10:10|152.29|150.09|152.15|149.95|152.29|150.09|152.15|149.95|0
1632255020000|2021-09-21 20:10:20|152.07|149.87|152.07|149.87|152.07|149.87|152|149.8|0
1632255030000|2021-09-21 20:10:30|152.15|149.95|152.15|149.95|152.15|149.95|152.07|149.87|0
1632255040000|2021-09-21 20:10:40|152.07|149.87|152|149.8|152.07|149.87|152|149.8|0
1632255050000|2021-09-21 20:10:50|152.07|149.87|152.07|149.87|152.15|149.95|152.07|149.87|0
1632255060000|2021-09-21 20:11:00|152|149.8|152.07|149.87|152.07|149.87|152|149.8|0
1632255070000|2021-09-21 20:11:10|152.15|149.95|152.29|150.09|152.29|150.09|152.15|149.95|0
1632255080000|2021-09-21 20:11:20|152.22|150.02|152.22|150.02|152.22|150.02|152.22|150.02|0
1632255090000|2021-09-21 20:11:30|152.15|149.95|152.44|150.24|152.44|150.24|152.15|149.95|0
1632255100000|2021-09-21 20:11:40|152.37|150.17|152.37|150.17|152.37|150.17|152.37|150.17|0
1632255110000|2021-09-21 20:11:50|152.29|150.09|152.29|150.09|152.29|150.09|152.22|150.02|0
1632255120000|2021-09-21 20:12:00|152.37|150.17|152.44|150.24|152.44|150.24|152.37|150.17|0
1632255130000|2021-09-21 20:12:10|152.37|150.17|152.44|150.24|152.44|150.24|152.37|150.17|0
1632255140000|2021-09-21 20:12:20|152.51|150.31|152.51|150.31|152.51|150.31|152.44|150.24|0
1632255150000|2021-09-21 20:12:30|153.03|150.83|153.18|150.98|153.18|150.98|152.95|150.75|0
1632255160000|2021-09-21 20:12:40|152.95|150.75|153.03|150.83|153.03|150.83|152.95|150.75|0
1632255170000|2021-09-21 20:12:50|153.18|150.98|153.17|150.97|153.18|150.98|153.1|150.9|0
1632255180000|2021-09-21 20:13:00|153.1|150.9|153.25|151.05|153.25|151.05|153.1|150.9|0
1632255190000|2021-09-21 20:13:10|153.1|150.9|153.1|150.9|153.1|150.9|153.03|150.83|0
1632255200000|2021-09-21 20:13:20|152.81|150.61|152.59|150.39|152.81|150.61|152.59|150.39|0
1632255210000|2021-09-21 20:13:30|152.51|150.31|152.59|150.39|152.59|150.39|152.51|150.31|0
1632255220000|2021-09-21 20:13:40|152.66|150.46|152.66|150.46|152.66|150.46|152.66|150.46|0
1632255230000|2021-09-21 20:13:50|152.59|150.39|152.59|150.39|152.66|150.46|152.59|150.39|0
1632255240000|2021-09-21 20:14:00|152.51|150.31|152.44|150.24|152.51|150.31|152.37|150.17|0
1632255250000|2021-09-21 20:14:10|152.51|150.31|152.44|150.24|152.51|150.31|152.44|150.24|0
1632255260000|2021-09-21 20:14:20|152.37|150.17|152.37|150.17|152.37|150.17|152.37|150.17|0
1632255270000|2021-09-21 20:14:30|152.15|149.95|152.15|149.95|152.15|149.95|152.07|149.87|0
1632255280000|2021-09-21 20:14:40|152.22|150.02|152.29|150.09|152.29|150.09|152.22|150.02|0
1632255290000|2021-09-21 20:14:50|152.26|150.06|152.37|150.17|152.37|150.17|152.26|150.06|0
1632255330000|2021-09-21 20:15:30|152.79|150.19|152.86|150.26|152.86|150.26|152.79|150.19|0
1632255340000|2021-09-21 20:15:40|152.78|150.18|152.78|150.18|152.78|150.18|152.78|150.18|0
1632255350000|2021-09-21 20:15:50|152.86|150.26|152.93|150.33|152.93|150.33|152.86|150.26|0
1632255380000|2021-09-21 20:16:20|152.86|150.26|153.01|150.41|153.01|150.41|152.86|150.26|0
1632255390000|2021-09-21 20:16:30|153.08|150.48|153.01|150.41|153.08|150.48|153.01|150.41|0
1632255400000|2021-09-21 20:16:40|153.08|150.48|153.08|150.48|153.08|150.48|153.08|150.48|0
1632255410000|2021-09-21 20:16:50|153|150.4|152.86|150.26|153|150.4|152.86|150.26|0
1632255420000|2021-09-21 20:17:00|152.78|150.18|152.75|150.15|152.78|150.18|152.75|150.15|0
1632255430000|2021-09-21 20:17:10|152.86|150.26|153|150.4|153|150.4|152.86|150.26|0
1632255440000|2021-09-21 20:17:20|153.08|150.48|153|150.4|153.08|150.48|153|150.4|0
1632255450000|2021-09-21 20:17:30|152.93|150.33|152.86|150.26|152.93|150.33|152.86|150.26|0
1632255460000|2021-09-21 20:17:40|152.93|150.33|152.78|150.18|152.93|150.33|152.78|150.18|0
1632255470000|2021-09-21 20:17:50|152.86|150.26|152.9|150.3|153|150.4|152.86|150.26|0
1632255480000|2021-09-21 20:18:00|152.86|150.26|152.86|150.26|152.86|150.26|152.86|150.26|0
1632255490000|2021-09-21 20:18:10|152.9|150.3|152.78|150.18|152.9|150.3|152.78|150.18|0
1632255500000|2021-09-21 20:18:20|152.71|150.11|152.71|150.11|152.71|150.11|152.71|150.11|0
1632255510000|2021-09-21 20:18:30|152.78|150.18|152.78|150.18|152.78|150.18|152.78|150.18|0
1632255520000|2021-09-21 20:18:40|152.86|150.26|152.93|150.33|152.93|150.33|152.86|150.26|0
1632255530000|2021-09-21 20:18:50|153|150.4|153|150.4|153|150.4|153|150.4|0
1632255540000|2021-09-21 20:19:00|152.93|150.33|153|150.4|153|150.4|152.93|150.33|0
1632255570000|2021-09-21 20:19:30|153.08|150.48|152.93|150.33|153.08|150.48|152.93|150.33|0
1632255580000|2021-09-21 20:19:40|152.86|150.26|152.93|150.33|152.93|150.33|152.86|150.26|0
1632255590000|2021-09-21 20:19:50|153|150.4|153|150.4|153|150.4|153|150.4|0
1632255600000|2021-09-21 20:20:00|153.08|150.48|153.08|150.48|153.08|150.48|153.08|150.48|0
1632255610000|2021-09-21 20:20:10|153.15|150.55|153.15|150.55|153.15|150.55|153.15|150.55|0
1632255620000|2021-09-21 20:20:20|153.22|150.62|153.22|150.62|153.22|150.62|153.22|150.62|0
1632255630000|2021-09-21 20:20:30|153.15|150.55|153.15|150.55|153.22|150.62|153.15|150.55|0
1632255640000|2021-09-21 20:20:40|153.37|150.77|153.44|150.84|153.44|150.84|153.37|150.77|0
1632255650000|2021-09-21 20:20:50|153.37|150.77|153.59|150.99|153.59|150.99|153.37|150.77|0
1632255660000|2021-09-21 20:21:00|153.67|151.07|153.52|150.92|153.67|151.07|153.52|150.92|0
1632255680000|2021-09-21 20:21:20|153.48|150.88|153.52|150.92|153.52|150.92|153.44|150.84|0
1632255690000|2021-09-21 20:21:30|153.44|150.84|153.44|150.84|153.52|150.92|153.44|150.84|0
1632255700000|2021-09-21 20:21:40|153.52|150.92|153.56|150.96|153.56|150.96|153.52|150.92|0
1632255710000|2021-09-21 20:21:50|153.67|151.07|153.67|151.07|153.74|151.14|153.67|151.07|0
1632255720000|2021-09-21 20:22:00|153.59|150.99|153.67|151.07|153.67|151.07|153.56|150.96|0
1632255730000|2021-09-21 20:22:10|153.59|150.99|153.52|150.92|153.59|150.99|153.52|150.92|0
1632255740000|2021-09-21 20:22:20|153.44|150.84|153.44|150.84|153.44|150.84|153.44|150.84|0
1632255760000|2021-09-21 20:22:40|153.37|150.77|153.3|150.7|153.37|150.77|153.3|150.7|0
1632255770000|2021-09-21 20:22:50|153.44|150.84|153.37|150.77|153.44|150.84|153.37|150.77|0
1632255790000|2021-09-21 20:23:10|153.3|150.7|153.3|150.7|153.3|150.7|153.3|150.7|0
1632255800000|2021-09-21 20:23:20|153.22|150.62|153.3|150.7|153.3|150.7|153.22|150.62|0
1632255810000|2021-09-21 20:23:30|153.37|150.77|153.44|150.84|153.44|150.84|153.37|150.77|0
1632255820000|2021-09-21 20:23:40|153.37|150.77|153.3|150.7|153.37|150.77|153.3|150.7|0
1632255830000|2021-09-21 20:23:50|153.22|150.62|153.22|150.62|153.22|150.62|153.22|150.62|0
1632255840000|2021-09-21 20:24:00|153.3|150.7|153.3|150.7|153.3|150.7|153.3|150.7|0
1632255860000|2021-09-21 20:24:20|153.37|150.77|153.44|150.84|153.44|150.84|153.37|150.77|0
1632255870000|2021-09-21 20:24:30|153.37|150.77|153.44|150.84|153.44|150.84|153.37|150.77|0
1632255880000|2021-09-21 20:24:40|153.52|150.92|153.52|150.92|153.52|150.92|153.52|150.92|0
1632255890000|2021-09-21 20:24:50|153.44|150.84|153.37|150.77|153.44|150.84|153.37|150.77|0
1632255900000|2021-09-21 20:25:00|153.44|150.84|153.52|150.92|153.52|150.92|153.44|150.84|0
1632255920000|2021-09-21 20:25:20|153.63|151.03|153.66|151.06|153.66|151.06|153.63|151.03|0
1632255930000|2021-09-21 20:25:30|153.74|151.14|153.66|151.06|153.74|151.14|153.66|151.06|0
1632255940000|2021-09-21 20:25:40|153.7|151.1|153.74|151.14|153.81|151.21|153.7|151.1|0
1632255950000|2021-09-21 20:25:50|153.81|151.21|153.89|151.29|153.89|151.29|153.81|151.21|0
1632255960000|2021-09-21 20:26:00|154.18|151.58|154.11|151.51|154.18|151.58|154.11|151.51|0
1632255970000|2021-09-21 20:26:10|154.03|151.43|154.11|151.51|154.11|151.51|153.96|151.36|0
1632255980000|2021-09-21 20:26:20|154.03|151.43|153.96|151.36|154.03|151.43|153.96|151.36|0
1632255990000|2021-09-21 20:26:30|153.92|151.32|153.88|151.28|153.92|151.32|153.88|151.28|0
1632256000000|2021-09-21 20:26:40|153.96|151.36|153.88|151.28|153.96|151.36|153.88|151.28|0
1632256010000|2021-09-21 20:26:50|153.96|151.36|153.81|151.21|153.96|151.36|153.81|151.21|0
1632256020000|2021-09-21 20:27:00|153.66|151.06|153.74|151.14|153.74|151.14|153.66|151.06|0
1632256030000|2021-09-21 20:27:10|153.66|151.06|153.66|151.06|153.66|151.06|153.66|151.06|0
1632256040000|2021-09-21 20:27:20|153.59|150.99|153.59|150.99|153.63|151.03|153.59|150.99|0
1632256050000|2021-09-21 20:27:30|153.52|150.92|153.44|150.84|153.52|150.92|153.44|150.84|0
1632256060000|2021-09-21 20:27:40|153.37|150.77|153.37|150.77|153.37|150.77|153.37|150.77|0
1632256080000|2021-09-21 20:28:00|153.29|150.69|153.22|150.62|153.29|150.69|153.22|150.62|0
1632256090000|2021-09-21 20:28:10|153.15|150.55|153.22|150.62|153.22|150.62|153.15|150.55|0
1632256100000|2021-09-21 20:28:20|153.15|150.55|153.22|150.62|153.22|150.62|153.15|150.55|0
1632256110000|2021-09-21 20:28:30|153.15|150.55|153.15|150.55|153.15|150.55|153.15|150.55|0
1632256130000|2021-09-21 20:28:50|153.11|150.51|152.93|150.33|153.11|150.51|152.93|150.33|0
1632256140000|2021-09-21 20:29:00|153|150.4|153|150.4|153|150.4|153|150.4|0
1632256150000|2021-09-21 20:29:10|152.93|150.33|152.93|150.33|152.93|150.33|152.93|150.33|0
1632256160000|2021-09-21 20:29:20|152.89|150.29|152.85|150.25|152.93|150.33|152.85|150.25|0
1632256180000|2021-09-21 20:29:40|152.78|150.18|152.7|150.1|152.78|150.18|152.7|150.1|0
1632256190000|2021-09-21 20:29:50|152.78|150.18|152.78|150.18|152.78|150.18|152.78|150.18|0
1632256200000|2021-09-21 20:30:00|152.7|150.1|152.56|149.96|152.7|150.1|152.56|149.96|0
1632256210000|2021-09-21 20:30:10|152.48|149.88|152.48|149.88|152.48|149.88|152.41|149.81|0
1632256220000|2021-09-21 20:30:20|152.41|149.81|152.41|149.81|152.41|149.81|152.41|149.81|0
1632256240000|2021-09-21 20:30:40|152.48|149.88|152.26|149.66|152.56|149.96|152.26|149.66|0
1632256250000|2021-09-21 20:30:50|152.34|149.74|152.26|149.66|152.34|149.74|152.26|149.66|0
1632256260000|2021-09-21 20:31:00|152.34|149.74|152.12|149.52|152.34|149.74|152.12|149.52|0
1632256280000|2021-09-21 20:31:20|152.04|149.44|152.04|149.44|152.04|149.44|152.04|149.44|0
1632256290000|2021-09-21 20:31:30|151.97|149.37|151.75|149.15|151.97|149.37|151.75|149.15|0
1632256300000|2021-09-21 20:31:40|151.68|149.08|151.68|149.08|151.82|149.22|151.68|149.08|0
1632256310000|2021-09-21 20:31:50|151.6|149|151.68|149.08|151.68|149.08|151.6|149|0
1632256320000|2021-09-21 20:32:00|151.75|149.15|151.75|149.15|151.75|149.15|151.75|149.15|0
1632256330000|2021-09-21 20:32:10|151.82|149.22|151.82|149.22|151.82|149.22|151.82|149.22|0
1632256340000|2021-09-21 20:32:20|151.9|149.3|152.01|149.41|152.19|149.59|151.9|149.3|0
1632256350000|2021-09-21 20:32:30|151.97|149.37|151.93|149.33|151.97|149.37|151.93|149.33|0
1632256360000|2021-09-21 20:32:40|151.9|149.3|151.82|149.22|151.9|149.3|151.82|149.22|0
1632256370000|2021-09-21 20:32:50|151.75|149.15|151.9|149.3|151.9|149.3|151.75|149.15|0
1632256380000|2021-09-21 20:33:00|152.12|149.52|151.9|149.3|152.12|149.52|151.9|149.3|0
1632256390000|2021-09-21 20:33:10|151.97|149.37|151.97|149.37|151.97|149.37|151.9|149.3|0
1632256400000|2021-09-21 20:33:20|152.04|149.44|151.97|149.37|152.04|149.44|151.97|149.37|0
1632256410000|2021-09-21 20:33:30|152.01|149.41|152.12|149.52|152.12|149.52|152.01|149.41|0
1632256420000|2021-09-21 20:33:40|152.08|149.48|152.26|149.66|152.26|149.66|152.08|149.48|0
1632256430000|2021-09-21 20:33:50|152.19|149.59|152.15|149.55|152.19|149.59|152.15|149.55|0
1632256440000|2021-09-21 20:34:00|152.12|149.52|152.19|149.59|152.19|149.59|152.12|149.52|0
1632256460000|2021-09-21 20:34:20|152.26|149.66|152.26|149.66|152.26|149.66|152.26|149.66|0
1632256480000|2021-09-21 20:34:40|152.3|149.7|152.34|149.74|152.34|149.74|152.3|149.7|0
1632256490000|2021-09-21 20:34:50|152.26|149.66|152.12|149.52|152.26|149.66|152.12|149.52|0
1632256500000|2021-09-21 20:35:00|152.19|149.59|152.19|149.59|152.19|149.59|152.19|149.59|0
1632256520000|2021-09-21 20:35:20|152.23|149.63|152.26|149.66|152.26|149.66|152.23|149.63|0
1632256530000|2021-09-21 20:35:30|152.23|149.63|152.33|149.73|152.33|149.73|152.19|149.59|0
1632256540000|2021-09-21 20:35:40|152.41|149.81|152.41|149.81|152.41|149.81|152.41|149.81|0
1632256550000|2021-09-21 20:35:50|152.45|149.85|152.52|149.92|152.55|149.95|152.45|149.85|0
1632256560000|2021-09-21 20:36:00|152.48|149.88|152.55|149.95|152.55|149.95|152.48|149.88|0
1632256570000|2021-09-21 20:36:10|152.41|149.81|152.33|149.73|152.41|149.81|152.33|149.73|0
1632256580000|2021-09-21 20:36:20|152.48|149.88|152.55|149.95|152.55|149.95|152.48|149.88|0
1632256590000|2021-09-21 20:36:30|152.48|149.88|152.48|149.88|152.48|149.88|152.48|149.88|0
1632256600000|2021-09-21 20:36:40|152.55|149.95|152.55|149.95|152.55|149.95|152.55|149.95|0
1632256610000|2021-09-21 20:36:50|152.63|150.03|152.63|150.03|152.63|150.03|152.63|150.03|0
1632256620000|2021-09-21 20:37:00|152.59|149.99|152.63|150.03|152.63|150.03|152.55|149.95|0
1632256630000|2021-09-21 20:37:10|152.55|149.95|152.55|149.95|152.55|149.95|152.55|149.95|0
1632256650000|2021-09-21 20:37:30|152.63|150.03|152.55|149.95|152.63|150.03|152.55|149.95|0
1632256680000|2021-09-21 20:38:00|152.63|150.03|152.66|150.06|152.66|150.06|152.63|150.03|0
1632256690000|2021-09-21 20:38:10|152.63|150.03|152.63|150.03|152.63|150.03|152.63|150.03|0
1632256700000|2021-09-21 20:38:20|152.48|149.88|152.48|149.88|152.48|149.88|152.48|149.88|0
1632256710000|2021-09-21 20:38:30|152.41|149.81|152.41|149.81|152.41|149.81|152.41|149.81|0
1632256720000|2021-09-21 20:38:40|152.33|149.73|152.33|149.73|152.33|149.73|152.26|149.66|0
1632256730000|2021-09-21 20:38:50|152.26|149.66|152.33|149.73|152.33|149.73|152.26|149.66|0
1632256740000|2021-09-21 20:39:00|152.41|149.81|152.55|149.95|152.63|150.03|152.41|149.81|0
1632256750000|2021-09-21 20:39:10|152.48|149.88|152.63|150.03|152.63|150.03|152.48|149.88|0
1632256760000|2021-09-21 20:39:20|152.7|150.1|152.7|150.1|152.7|150.1|152.7|150.1|0
1632256800000|2021-09-21 20:40:00|152.74|150.14|152.92|150.32|152.92|150.32|152.74|150.14|0
1632256810000|2021-09-21 20:40:10|152.88|150.28|152.85|150.25|152.92|150.32|152.85|150.25|0
1632256820000|2021-09-21 20:40:20|152.77|150.17|152.77|150.17|152.77|150.17|152.77|150.17|0
1632256830000|2021-09-21 20:40:30|152.74|150.14|152.7|150.1|152.74|150.14|152.7|150.1|0
1632256850000|2021-09-21 20:40:50|152.63|150.03|152.55|149.95|152.63|150.03|152.55|149.95|0
1632256860000|2021-09-21 20:41:00|152.59|149.99|152.63|150.03|152.7|150.1|152.59|149.99|0
1632256880000|2021-09-21 20:41:20|152.55|149.95|152.55|149.95|152.55|149.95|152.55|149.95|0
1632256890000|2021-09-21 20:41:30|152.59|149.99|152.63|150.03|152.63|150.03|152.55|149.95|0
1632256900000|2021-09-21 20:41:40|152.62|150.02|152.7|150.1|152.7|150.1|152.62|150.02|0
1632256910000|2021-09-21 20:41:50|152.77|150.17|152.77|150.17|152.77|150.17|152.77|150.17|0
1632256940000|2021-09-21 20:42:20|152.85|150.25|152.84|150.24|152.85|150.25|152.84|150.24|0
1632256950000|2021-09-21 20:42:30|152.81|150.21|152.84|150.24|152.84|150.24|152.81|150.21|0
1632256960000|2021-09-21 20:42:40|152.81|150.21|152.77|150.17|152.81|150.21|152.77|150.17|0
1632256970000|2021-09-21 20:42:50|152.7|150.1|152.62|150.02|152.7|150.1|152.62|150.02|0
1632256980000|2021-09-21 20:43:00|152.55|149.95|152.48|149.88|152.55|149.95|152.48|149.88|0
1632256990000|2021-09-21 20:43:10|152.4|149.8|152.48|149.88|152.48|149.88|152.4|149.8|0
1632257000000|2021-09-21 20:43:20|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1632257010000|2021-09-21 20:43:30|152.48|149.88|152.4|149.8|152.48|149.88|152.4|149.8|0
1632257020000|2021-09-21 20:43:40|152.48|149.88|152.48|149.88|152.48|149.88|152.48|149.88|0
1632257060000|2021-09-21 20:44:20|152.44|149.84|152.48|149.88|152.48|149.88|152.44|149.84|0
1632257070000|2021-09-21 20:44:30|152.4|149.8|152.44|149.84|152.44|149.84|152.4|149.8|0
1632257080000|2021-09-21 20:44:40|152.48|149.88|152.48|149.88|152.48|149.88|152.48|149.88|0
1632257090000|2021-09-21 20:44:50|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1632257100000|2021-09-21 20:45:00|152.26|149.66|152.26|149.66|152.26|149.66|152.26|149.66|0
1632257120000|2021-09-21 20:45:20|152.18|149.58|152.26|149.66|152.26|149.66|152.18|149.58|0
1632257130000|2021-09-21 20:45:30|152.18|149.58|152.26|149.66|152.26|149.66|152.18|149.58|0
1632257140000|2021-09-21 20:45:40|152.33|149.73|152.33|149.73|152.33|149.73|152.33|149.73|0
1632257150000|2021-09-21 20:45:50|152.26|149.66|152.26|149.66|152.26|149.66|152.26|149.66|0
1632257180000|2021-09-21 20:46:20|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1632257190000|2021-09-21 20:46:30|152.48|149.88|152.55|149.95|152.55|149.95|152.48|149.88|0
1632257200000|2021-09-21 20:46:40|152.59|149.99|152.55|149.95|152.59|149.99|152.55|149.95|0
1632257210000|2021-09-21 20:46:50|152.62|150.02|152.66|150.06|152.66|150.06|152.62|150.02|0
1632257220000|2021-09-21 20:47:00|152.7|150.1|152.7|150.1|152.77|150.17|152.7|150.1|0
1632257250000|2021-09-21 20:47:30|152.62|150.02|152.62|150.02|152.62|150.02|152.62|150.02|0
1632257260000|2021-09-21 20:47:40|152.7|150.1|152.7|150.1|152.7|150.1|152.7|150.1|0
1632257270000|2021-09-21 20:47:50|152.73|150.13|152.84|150.24|152.84|150.24|152.73|150.13|0
1632257290000|2021-09-21 20:48:10|152.92|150.32|152.92|150.32|152.92|150.32|152.92|150.32|0
1632257300000|2021-09-21 20:48:20|152.84|150.24|152.7|150.1|152.84|150.24|152.7|150.1|0
1632257310000|2021-09-21 20:48:30|152.62|150.02|152.62|150.02|152.62|150.02|152.62|150.02|0
1632257320000|2021-09-21 20:48:40|152.55|149.95|152.47|149.87|152.55|149.95|152.47|149.87|0
1632257330000|2021-09-21 20:48:50|152.4|149.8|152.4|149.8|152.47|149.87|152.4|149.8|0
1632257340000|2021-09-21 20:49:00|152.33|149.73|152.25|149.65|152.33|149.73|152.25|149.65|0
1632257350000|2021-09-21 20:49:10|152.18|149.58|152.33|149.73|152.33|149.73|152.18|149.58|0
1632257360000|2021-09-21 20:49:20|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1632257370000|2021-09-21 20:49:30|152.11|149.51|152.11|149.51|152.11|149.51|152.11|149.51|0
1632257380000|2021-09-21 20:49:40|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632257400000|2021-09-21 20:50:00|152.11|149.51|152.03|149.43|152.11|149.51|152.03|149.43|0
1632257410000|2021-09-21 20:50:10|152.11|149.51|152.03|149.43|152.11|149.51|152.03|149.43|0
1632257420000|2021-09-21 20:50:20|152.11|149.51|152.11|149.51|152.11|149.51|152.11|149.51|0
1632257440000|2021-09-21 20:50:40|152.18|149.58|152.25|149.65|152.25|149.65|152.18|149.58|0
1632257450000|2021-09-21 20:50:50|152.18|149.58|152.11|149.51|152.18|149.58|152.11|149.51|0
1632257490000|2021-09-21 20:51:30|152.18|149.58|152.25|149.65|152.25|149.65|152.18|149.58|0
1632257500000|2021-09-21 20:51:40|152.33|149.73|152.33|149.73|152.33|149.73|152.33|149.73|0
1632257510000|2021-09-21 20:51:50|152.25|149.65|152.25|149.65|152.25|149.65|152.25|149.65|0
1632257530000|2021-09-21 20:52:10|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1632257550000|2021-09-21 20:52:30|152.22|149.62|152.18|149.58|152.22|149.62|152.18|149.58|0
1632257570000|2021-09-21 20:52:50|152.25|149.65|152.25|149.65|152.25|149.65|152.25|149.65|0
1632257590000|2021-09-21 20:53:10|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1632257600000|2021-09-21 20:53:20|152.25|149.65|152.18|149.58|152.25|149.65|152.18|149.58|0
1632257610000|2021-09-21 20:53:30|152.25|149.65|152.25|149.65|152.25|149.65|152.25|149.65|0
1632257630000|2021-09-21 20:53:50|152.22|149.62|152.25|149.65|152.25|149.65|152.22|149.62|0
1632257640000|2021-09-21 20:54:00|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1632257660000|2021-09-21 20:54:20|152.25|149.65|152.25|149.65|152.25|149.65|152.25|149.65|0
1632257670000|2021-09-21 20:54:30|152.18|149.58|152.22|149.62|152.22|149.62|152.18|149.58|0
1632257680000|2021-09-21 20:54:40|152.11|149.51|152.11|149.51|152.11|149.51|152.11|149.51|0
1632257690000|2021-09-21 20:54:50|152.03|149.43|151.96|149.36|152.03|149.43|151.96|149.36|0
1632257720000|2021-09-21 20:55:20|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632257760000|2021-09-21 20:56:00|152.07|149.47|152.07|149.47|152.07|149.47|152.07|149.47|0
1632257770000|2021-09-21 20:56:10|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632257780000|2021-09-21 20:56:20|152|149.4|152.03|149.43|152.03|149.43|152|149.4|0
1632257790000|2021-09-21 20:56:30|152.1|149.5|152.1|149.5|152.1|149.5|152.1|149.5|0
1632257800000|2021-09-21 20:56:40|152.03|149.43|152.07|149.47|152.07|149.47|152.03|149.43|0
1632257810000|2021-09-21 20:56:50|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632257820000|2021-09-21 20:57:00|152.07|149.47|152.1|149.5|152.1|149.5|152.03|149.43|0
1632257830000|2021-09-21 20:57:10|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632257840000|2021-09-21 20:57:20|152.1|149.5|152.1|149.5|152.1|149.5|152.1|149.5|0
1632257850000|2021-09-21 20:57:30|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1632257860000|2021-09-21 20:57:40|152.25|149.65|152.25|149.65|152.25|149.65|152.25|149.65|0
1632257870000|2021-09-21 20:57:50|152.29|149.69|152.29|149.69|152.29|149.69|152.25|149.65|0
1632257880000|2021-09-21 20:58:00|152.25|149.65|152.25|149.65|152.25|149.65|152.25|149.65|0
1632257890000|2021-09-21 20:58:10|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1632257910000|2021-09-21 20:58:30|152.1|149.5|152.1|149.5|152.1|149.5|152.1|149.5|0
1632257930000|2021-09-21 20:58:50|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1632257940000|2021-09-21 20:59:00|152.1|149.5|152.1|149.5|152.1|149.5|152.1|149.5|0
1632257990000|2021-09-21 20:59:50|152.14|149.54|152.07|149.47|152.14|149.54|152.07|149.47|0
1632258000000|2021-09-21 21:00:00|152.08|149.48|152.08|149.48|152.08|149.48|152.08|149.48|0
1632258010000|2021-09-21 21:00:10|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632258020000|2021-09-21 21:00:20|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1632258050000|2021-09-21 21:00:50|151.99|149.39|151.99|149.39|151.99|149.39|151.99|149.39|0
1632258060000|2021-09-21 21:01:00|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1632258070000|2021-09-21 21:01:10|151.97|149.37|151.97|149.37|151.97|149.37|151.97|149.37|0
1632258080000|2021-09-21 21:01:20|151.96|149.36|151.96|149.36|151.98|149.38|151.96|149.36|0
1632258090000|2021-09-21 21:01:30|151.95|149.35|151.98|149.38|152|149.4|151.95|149.35|0
1632258100000|2021-09-21 21:01:40|152|149.4|152|149.4|152|149.4|152|149.4|0
1632258130000|2021-09-21 21:02:10|152.02|149.42|151.96|149.36|152.02|149.42|151.93|149.33|0
1632258140000|2021-09-21 21:02:20|151.93|149.33|151.93|149.33|151.93|149.33|151.93|149.33|0
1632258160000|2021-09-21 21:02:40|152|149.4|152|149.4|152|149.4|152|149.4|0
1632258170000|2021-09-21 21:02:50|151.97|149.37|151.93|149.33|151.97|149.37|151.93|149.33|0
1632258180000|2021-09-21 21:03:00|151.95|149.35|151.98|149.38|151.98|149.38|151.95|149.35|0
1632258200000|2021-09-21 21:03:20|152|149.4|152|149.4|152|149.4|152|149.4|0
1632258210000|2021-09-21 21:03:30|151.99|149.39|151.99|149.39|151.99|149.39|151.99|149.39|0
1632258230000|2021-09-21 21:03:50|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1632258240000|2021-09-21 21:04:00|152.02|149.42|152.03|149.43|152.03|149.43|152.02|149.42|0
1632258250000|2021-09-21 21:04:10|151.95|149.35|151.95|149.35|151.95|149.35|151.95|149.35|0
1632258270000|2021-09-21 21:04:30|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1632258310000|2021-09-21 21:05:10|151.96|149.36|151.96|149.36|151.96|149.36|151.96|149.36|0
1632258320000|2021-09-21 21:05:20|151.97|149.37|151.97|149.37|151.97|149.37|151.97|149.37|0
1632258340000|2021-09-21 21:05:40|151.94|149.34|151.92|149.32|151.94|149.34|151.92|149.32|0
1632258380000|2021-09-21 21:06:20|151.89|149.29|151.87|149.27|151.89|149.29|151.87|149.27|0
1632258390000|2021-09-21 21:06:30|151.83|149.23|151.83|149.23|151.83|149.23|151.83|149.23|0
1632258400000|2021-09-21 21:06:40|151.85|149.25|151.85|149.25|151.85|149.25|151.85|149.25|0
1632258420000|2021-09-21 21:07:00|151.83|149.23|151.83|149.23|151.83|149.23|151.83|149.23|0
1632258430000|2021-09-21 21:07:10|151.8|149.2|151.78|149.18|151.8|149.2|151.78|149.18|0
1632258440000|2021-09-21 21:07:20|151.88|149.28|151.88|149.28|151.88|149.28|151.88|149.28|0
1632258460000|2021-09-21 21:07:40|151.89|149.29|151.89|149.29|151.89|149.29|151.89|149.29|0
1632258470000|2021-09-21 21:07:50|151.83|149.23|151.89|149.29|151.89|149.29|151.83|149.23|0
1632258480000|2021-09-21 21:08:00|151.92|149.32|151.92|149.32|151.92|149.32|151.92|149.32|0
1632258540000|2021-09-21 21:09:00|151.87|149.27|151.87|149.27|151.87|149.27|151.87|149.27|0
1632258570000|2021-09-21 21:09:30|151.92|149.32|151.92|149.32|151.92|149.32|151.92|149.32|0
1632258590000|2021-09-21 21:09:50|151.85|149.25|151.83|149.23|151.85|149.25|151.83|149.23|0
1632258600000|2021-09-21 21:10:00|151.8|149.2|151.8|149.2|151.8|149.2|151.8|149.2|0
1632258630000|2021-09-21 21:10:30|151.78|149.18|151.78|149.18|151.78|149.18|151.78|149.18|0
1632258640000|2021-09-21 21:10:40|151.79|149.19|151.79|149.19|151.79|149.19|151.79|149.19|0
1632258650000|2021-09-21 21:10:50|151.77|149.17|151.8|149.2|151.8|149.2|151.77|149.17|0
1632258660000|2021-09-21 21:11:00|151.75|149.15|151.75|149.15|151.76|149.16|151.75|149.15|0
1632258710000|2021-09-21 21:11:50|151.76|149.16|151.76|149.16|151.76|149.16|151.76|149.16|0
1632258720000|2021-09-21 21:12:00|151.74|149.14|151.74|149.14|151.74|149.14|151.74|149.14|0
1632258760000|2021-09-21 21:12:40|151.71|149.11|151.71|149.11|151.71|149.11|151.71|149.11|0
1632258780000|2021-09-21 21:13:00|151.68|149.08|151.71|149.11|151.71|149.11|151.68|149.08|0
1632258800000|2021-09-21 21:13:20|151.7|149.1|151.7|149.1|151.71|149.11|151.7|149.1|0
1632258810000|2021-09-21 21:13:30|151.65|149.05|151.65|149.05|151.65|149.05|151.65|149.05|0
1632258830000|2021-09-21 21:13:50|151.71|149.11|151.69|149.09|151.71|149.11|151.69|149.09|0
1632258840000|2021-09-21 21:14:00|151.74|149.14|151.74|149.14|151.74|149.14|151.74|149.14|0
1632258850000|2021-09-21 21:14:10|151.78|149.18|151.78|149.18|151.78|149.18|151.78|149.18|0
1632258860000|2021-09-21 21:14:20|151.77|149.17|151.74|149.14|151.77|149.17|151.74|149.14|0
1632258880000|2021-09-21 21:14:40|151.77|149.17|151.77|149.17|151.77|149.17|151.77|149.17|0
1632258890000|2021-09-21 21:14:50|151.68|149.08|151.68|149.08|151.68|149.08|151.68|149.08|0
1632258920000|2021-09-21 21:15:20|151.74|149.14|151.63|149.03|151.74|149.14|151.63|149.03|0
1632258930000|2021-09-21 21:15:30|151.74|149.14|151.68|149.08|151.74|149.14|151.68|149.08|0
1632258940000|2021-09-21 21:15:40|151.69|149.09|151.73|149.13|151.73|149.13|151.69|149.09|0
1632258950000|2021-09-21 21:15:50|151.77|149.17|151.77|149.17|151.77|149.17|151.77|149.17|0
1632258960000|2021-09-21 21:16:00|151.76|149.16|151.76|149.16|151.76|149.16|151.76|149.16|0
1632258970000|2021-09-21 21:16:10|151.63|149.03|151.63|149.03|151.63|149.03|151.63|149.03|0
1632258980000|2021-09-21 21:16:20|151.69|149.09|151.73|149.13|151.73|149.13|151.69|149.09|0
1632259030000|2021-09-21 21:17:10|151.69|149.09|151.69|149.09|151.69|149.09|151.69|149.09|0
1632259040000|2021-09-21 21:17:20|151.75|149.15|151.73|149.13|151.8|149.2|151.73|149.13|0
1632259060000|2021-09-21 21:17:40|151.75|149.15|151.73|149.13|151.75|149.15|151.73|149.13|0
1632259070000|2021-09-21 21:17:50|151.8|149.2|151.8|149.2|151.8|149.2|151.8|149.2|0
1632259090000|2021-09-21 21:18:10|151.82|149.22|151.82|149.22|151.82|149.22|151.82|149.22|0
1632259100000|2021-09-21 21:18:20|151.8|149.2|151.8|149.2|151.8|149.2|151.8|149.2|0
1632259110000|2021-09-21 21:18:30|151.79|149.19|151.78|149.18|151.79|149.19|151.78|149.18|0
1632259130000|2021-09-21 21:18:50|151.77|149.17|151.77|149.17|151.77|149.17|151.77|149.17|0
1632259140000|2021-09-21 21:19:00|151.76|149.16|151.76|149.16|151.76|149.16|151.76|149.16|0
1632259320000|2021-09-21 21:22:00|151.87|149.27|151.87|149.27|151.87|149.27|151.87|149.27|0
1632259330000|2021-09-21 21:22:10|151.86|149.26|151.86|149.26|151.86|149.26|151.86|149.26|0
1632259350000|2021-09-21 21:22:30|151.88|149.28|151.88|149.28|151.88|149.28|151.88|149.28|0
1632259360000|2021-09-21 21:22:40|151.84|149.24|151.79|149.19|151.84|149.24|151.79|149.19|0
1632259400000|2021-09-21 21:23:20|151.81|149.21|151.81|149.21|151.81|149.21|151.81|149.21|0
1632259410000|2021-09-21 21:23:30|151.85|149.25|151.85|149.25|151.85|149.25|151.85|149.25|0
1632259460000|2021-09-21 21:24:20|151.84|149.24|151.84|149.24|151.84|149.24|151.84|149.24|0
1632259470000|2021-09-21 21:24:30|151.82|149.22|151.82|149.22|151.82|149.22|151.82|149.22|0
1632259500000|2021-09-21 21:25:00|151.81|149.21|151.81|149.21|151.81|149.21|151.81|149.21|0
1632259570000|2021-09-21 21:26:10|151.83|149.23|151.83|149.23|151.83|149.23|151.83|149.23|0
1632259590000|2021-09-21 21:26:30|151.86|149.26|151.86|149.26|151.86|149.26|151.86|149.26|0
1632259630000|2021-09-21 21:27:10|151.85|149.25|151.84|149.24|151.85|149.25|151.84|149.24|0
1632259640000|2021-09-21 21:27:20|151.85|149.25|151.85|149.25|151.85|149.25|151.85|149.25|0
1632259710000|2021-09-21 21:28:30|151.86|149.26|151.87|149.27|151.87|149.27|151.86|149.26|0
1632259780000|2021-09-21 21:29:40|151.88|149.28|151.88|149.28|151.88|149.28|151.88|149.28|0
1632259790000|2021-09-21 21:29:50|151.86|149.26|151.86|149.26|151.86|149.26|151.86|149.26|0
1632259810000|2021-09-21 21:30:10|151.89|149.29|151.89|149.29|151.89|149.29|151.89|149.29|0
1632259850000|2021-09-21 21:30:50|151.9|149.3|151.9|149.3|151.9|149.3|151.9|149.3|0
1632259860000|2021-09-21 21:31:00|151.95|149.35|151.95|149.35|151.95|149.35|151.95|149.35|0
1632259890000|2021-09-21 21:31:30|151.94|149.34|151.94|149.34|151.94|149.34|151.94|149.34|0
1632259900000|2021-09-21 21:31:40|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1632259910000|2021-09-21 21:31:50|152|149.4|152|149.4|152|149.4|152|149.4|0
1632259960000|2021-09-21 21:32:40|152.03|149.43|152.03|149.43|152.04|149.44|152.03|149.43|0
1632259970000|2021-09-21 21:32:50|152.04|149.44|152.05|149.45|152.05|149.45|152.03|149.43|0
1632259990000|2021-09-21 21:33:10|152.09|149.49|152.03|149.43|152.09|149.49|152.03|149.43|0
1632260000000|2021-09-21 21:33:20|152.05|149.45|152.07|149.47|152.07|149.47|152.05|149.45|0
1632260010000|2021-09-21 21:33:30|152.05|149.45|152.1|149.5|152.1|149.5|152.05|149.45|0
1632260020000|2021-09-21 21:33:40|152.07|149.47|152.07|149.47|152.07|149.47|152.07|149.47|0
1632260030000|2021-09-21 21:33:50|152.1|149.5|152.1|149.5|152.1|149.5|152.1|149.5|0
1632260320000|2021-09-21 21:38:40|152.09|149.49|152.09|149.49|152.09|149.49|152.09|149.49|0
1632260410000|2021-09-21 21:40:10|152.11|149.51|152.11|149.51|152.11|149.51|152.11|149.51|0
1632260430000|2021-09-21 21:40:30|152.04|149.44|152.04|149.44|152.04|149.44|152.04|149.44|0
1632260480000|2021-09-21 21:41:20|151.94|149.34|151.94|149.34|151.94|149.34|151.94|149.34|0
1632260520000|2021-09-21 21:42:00|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632260540000|2021-09-21 21:42:20|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632260550000|2021-09-21 21:42:30|152.03|149.43|152.04|149.44|152.04|149.44|152.03|149.43|0
1632260560000|2021-09-21 21:42:40|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632260570000|2021-09-21 21:42:50|152.04|149.44|152.04|149.44|152.04|149.44|152.04|149.44|0
1632260580000|2021-09-21 21:43:00|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632260630000|2021-09-21 21:43:50|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632260660000|2021-09-21 21:44:20|152.03|149.43|152.06|149.46|152.06|149.46|152.03|149.43|0
1632260750000|2021-09-21 21:45:50|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632260760000|2021-09-21 21:46:00|152.01|149.41|152.01|149.41|152.01|149.41|152.01|149.41|0
1632260780000|2021-09-21 21:46:20|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632260790000|2021-09-21 21:46:30|152.05|149.45|152.03|149.43|152.05|149.45|152.03|149.43|0
1632260860000|2021-09-21 21:47:40|152.04|149.44|152.04|149.44|152.04|149.44|152.04|149.44|0
1632260990000|2021-09-21 21:49:50|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632261030000|2021-09-21 21:50:30|152.04|149.44|152.04|149.44|152.04|149.44|152.04|149.44|0
1632261050000|2021-09-21 21:50:50|152.07|149.47|152.04|149.44|152.07|149.47|152.04|149.44|0
1632261060000|2021-09-21 21:51:00|152.02|149.42|152.02|149.42|152.02|149.42|152.02|149.42|0
1632261070000|2021-09-21 21:51:10|152.04|149.44|152.04|149.44|152.04|149.44|152.04|149.44|0
1632261080000|2021-09-21 21:51:20|152.02|149.42|152.02|149.42|152.02|149.42|152.02|149.42|0
1632261130000|2021-09-21 21:52:10|151.96|149.36|151.96|149.36|151.96|149.36|151.96|149.36|0
1632261150000|2021-09-21 21:52:30|152.04|149.44|152.05|149.45|152.05|149.45|152.04|149.44|0
1632261160000|2021-09-21 21:52:40|152.1|149.5|152.1|149.5|152.1|149.5|152.1|149.5|0
1632261190000|2021-09-21 21:53:10|152.06|149.46|152.01|149.41|152.06|149.46|152.01|149.41|0
1632261230000|2021-09-21 21:53:50|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632261250000|2021-09-21 21:54:10|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632261310000|2021-09-21 21:55:10|152.01|149.41|152.01|149.41|152.01|149.41|152.01|149.41|0
1632261330000|2021-09-21 21:55:30|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632261380000|2021-09-21 21:56:20|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632261470000|2021-09-21 21:57:50|152.01|149.41|152.01|149.41|152.01|149.41|152.01|149.41|0
1632261520000|2021-09-21 21:58:40|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632261530000|2021-09-21 21:58:50|152.01|149.41|152.01|149.41|152.01|149.41|152.01|149.41|0
1632261540000|2021-09-21 21:59:00|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632261550000|2021-09-21 21:59:10|152.01|149.41|152.01|149.41|152.01|149.41|152.01|149.41|0
1632261570000|2021-09-21 21:59:30|151.96|149.36|152.01|149.41|152.01|149.41|151.96|149.36|0
1632261600000|2021-09-21 22:00:00|151.96|149.36|151.96|149.36|151.96|149.36|151.96|149.36|0
1632261610000|2021-09-21 22:00:10|151.74|149.14|151.63|149.03|151.89|149.29|151.63|149.03|0
1632261620000|2021-09-21 22:00:20|151.74|149.14|151.71|149.11|151.78|149.18|151.71|149.11|0
1632261630000|2021-09-21 22:00:30|151.67|149.07|151.71|149.11|151.71|149.11|151.63|149.03|0
1632261640000|2021-09-21 22:00:40|151.67|149.07|151.63|149.03|151.67|149.07|151.63|149.03|0
1632261660000|2021-09-21 22:01:00|151.71|149.11|151.49|148.89|151.71|149.11|151.49|148.89|0
1632261670000|2021-09-21 22:01:10|151.56|148.96|151.56|148.96|151.56|148.96|151.56|148.96|0
1632261680000|2021-09-21 22:01:20|151.49|148.89|151.56|148.96|151.6|149|151.49|148.89|0
1632261690000|2021-09-21 22:01:30|151.53|148.93|151.63|149.03|151.63|149.03|151.53|148.93|0
1632261700000|2021-09-21 22:01:40|151.56|148.96|151.63|149.03|151.63|149.03|151.56|148.96|0
1632261710000|2021-09-21 22:01:50|151.71|149.11|151.85|149.25|151.85|149.25|151.67|149.07|0
1632261720000|2021-09-21 22:02:00|151.78|149.18|151.63|149.03|151.78|149.18|151.63|149.03|0
1632261730000|2021-09-21 22:02:10|151.67|149.07|151.78|149.18|151.78|149.18|151.63|149.03|0
1632261740000|2021-09-21 22:02:20|151.85|149.25|151.93|149.33|151.93|149.33|151.85|149.25|0
1632261750000|2021-09-21 22:02:30|151.85|149.25|151.85|149.25|151.85|149.25|151.78|149.18|0
1632261760000|2021-09-21 22:02:40|151.78|149.18|151.78|149.18|151.78|149.18|151.78|149.18|0
1632261770000|2021-09-21 22:02:50|151.85|149.25|151.85|149.25|151.85|149.25|151.85|149.25|0
1632261780000|2021-09-21 22:03:00|151.82|149.22|151.78|149.18|151.82|149.22|151.78|149.18|0
1632261790000|2021-09-21 22:03:10|151.92|149.32|151.71|149.11|151.92|149.32|151.71|149.11|0
1632261800000|2021-09-21 22:03:20|151.78|149.18|151.85|149.25|151.85|149.25|151.78|149.18|0
1632261810000|2021-09-21 22:03:30|151.92|149.32|151.92|149.32|151.92|149.32|151.92|149.32|0
1632261840000|2021-09-21 22:04:00|152|149.4|152|149.4|152|149.4|152|149.4|0
1632261850000|2021-09-21 22:04:10|151.92|149.32|151.92|149.32|151.92|149.32|151.92|149.32|0
1632261860000|2021-09-21 22:04:20|151.85|149.25|151.82|149.22|151.85|149.25|151.82|149.22|0
1632261870000|2021-09-21 22:04:30|151.85|149.25|151.78|149.18|151.85|149.25|151.78|149.18|0
1632261880000|2021-09-21 22:04:40|151.85|149.25|151.85|149.25|151.85|149.25|151.85|149.25|0
1632261900000|2021-09-21 22:05:00|151.78|149.18|151.78|149.18|151.78|149.18|151.78|149.18|0
1632261910000|2021-09-21 22:05:10|151.7|149.1|151.7|149.1|151.78|149.18|151.7|149.1|0
1632261930000|2021-09-21 22:05:30|151.63|149.03|151.56|148.96|151.63|149.03|151.56|148.96|0
1632261940000|2021-09-21 22:05:40|151.49|148.89|151.48|148.88|151.49|148.89|151.48|148.88|0
1632261950000|2021-09-21 22:05:50|151.41|148.81|151.48|148.88|151.48|148.88|151.41|148.81|0
1632261970000|2021-09-21 22:06:10|151.45|148.85|151.41|148.81|151.45|148.85|151.41|148.81|0
1632261980000|2021-09-21 22:06:20|151.34|148.74|151.27|148.67|151.34|148.74|151.27|148.67|0
1632262010000|2021-09-21 22:06:50|151.34|148.74|151.34|148.74|151.34|148.74|151.34|148.74|0
1632262060000|2021-09-21 22:07:40|151.38|148.78|151.38|148.78|151.38|148.78|151.38|148.78|0
1632262070000|2021-09-21 22:07:50|151.41|148.81|151.41|148.81|151.41|148.81|151.34|148.74|0
1632262080000|2021-09-21 22:08:00|151.48|148.88|151.48|148.88|151.48|148.88|151.48|148.88|0
1632262090000|2021-09-21 22:08:10|151.56|148.96|151.56|148.96|151.56|148.96|151.56|148.96|0
1632262100000|2021-09-21 22:08:20|151.48|148.88|151.56|148.96|151.56|148.96|151.48|148.88|0
1632262110000|2021-09-21 22:08:30|151.52|148.92|151.52|148.92|151.52|148.92|151.52|148.92|0
1632262120000|2021-09-21 22:08:40|151.56|148.96|151.56|148.96|151.56|148.96|151.56|148.96|0
1632262130000|2021-09-21 22:08:50|151.48|148.88|151.48|148.88|151.48|148.88|151.48|148.88|0
1632262140000|2021-09-21 22:09:00|151.41|148.81|151.34|148.74|151.41|148.81|151.34|148.74|0
1632262160000|2021-09-21 22:09:20|151.41|148.81|151.41|148.81|151.41|148.81|151.41|148.81|0
1632262200000|2021-09-21 22:10:00|151.26|148.66|151.26|148.66|151.26|148.66|151.26|148.66|0
1632262210000|2021-09-21 22:10:10|151.19|148.59|151.26|148.66|151.26|148.66|151.19|148.59|0
1632262220000|2021-09-21 22:10:20|151.3|148.7|151.3|148.7|151.3|148.7|151.3|148.7|0
1632262230000|2021-09-21 22:10:30|151.34|148.74|151.41|148.81|151.41|148.81|151.34|148.74|0
1632262240000|2021-09-21 22:10:40|151.34|148.74|151.34|148.74|151.34|148.74|151.34|148.74|0
1632262260000|2021-09-21 22:11:00|151.37|148.77|151.34|148.74|151.37|148.77|151.34|148.74|0
1632262310000|2021-09-21 22:11:50|151.37|148.77|151.41|148.81|151.41|148.81|151.37|148.77|0
1632262320000|2021-09-21 22:12:00|151.34|148.74|151.34|148.74|151.34|148.74|151.34|148.74|0
1632262330000|2021-09-21 22:12:10|151.3|148.7|151.3|148.7|151.3|148.7|151.3|148.7|0
1632262340000|2021-09-21 22:12:20|151.34|148.74|151.34|148.74|151.34|148.74|151.34|148.74|0
1632262370000|2021-09-21 22:12:50|151.37|148.77|151.55|148.95|151.55|148.95|151.37|148.77|0
1632262380000|2021-09-21 22:13:00|151.48|148.88|151.41|148.81|151.48|148.88|151.41|148.81|0
1632262390000|2021-09-21 22:13:10|151.37|148.77|151.34|148.74|151.41|148.81|151.34|148.74|0
1632262410000|2021-09-21 22:13:30|151.26|148.66|151.26|148.66|151.26|148.66|151.26|148.66|0
1632262440000|2021-09-21 22:14:00|151.33|148.73|151.33|148.73|151.33|148.73|151.33|148.73|0
1632262450000|2021-09-21 22:14:10|151.41|148.81|151.41|148.81|151.41|148.81|151.41|148.81|0
1632262470000|2021-09-21 22:14:30|151.45|148.85|151.48|148.88|151.48|148.88|151.45|148.85|0
1632262490000|2021-09-21 22:14:50|151.55|148.95|151.63|149.03|151.63|149.03|151.52|148.92|0
1632262500000|2021-09-21 22:15:00|151.55|148.95|151.48|148.88|151.55|148.95|151.48|148.88|0
1632262510000|2021-09-21 22:15:10|151.55|148.95|151.55|148.95|151.55|148.95|151.55|148.95|0
1632262540000|2021-09-21 22:15:40|151.48|148.88|151.55|148.95|151.55|148.95|151.48|148.88|0
1632262550000|2021-09-21 22:15:50|151.63|149.03|151.63|149.03|151.63|149.03|151.63|149.03|0
1632262560000|2021-09-21 22:16:00|151.7|149.1|151.77|149.17|151.77|149.17|151.7|149.1|0
1632262570000|2021-09-21 22:16:10|151.92|149.32|151.92|149.32|151.92|149.32|151.92|149.32|0
1632262580000|2021-09-21 22:16:20|151.77|149.17|151.77|149.17|151.77|149.17|151.77|149.17|0
1632262600000|2021-09-21 22:16:40|151.84|149.24|151.77|149.17|151.84|149.24|151.77|149.17|0
1632262630000|2021-09-21 22:17:10|151.84|149.24|151.84|149.24|151.84|149.24|151.84|149.24|0
1632262640000|2021-09-21 22:17:20|151.88|149.28|151.92|149.32|151.92|149.32|151.84|149.24|0
1632262650000|2021-09-21 22:17:30|151.99|149.39|151.99|149.39|151.99|149.39|151.99|149.39|0
1632262660000|2021-09-21 22:17:40|152.06|149.46|152.21|149.61|152.28|149.68|152.06|149.46|0
1632262670000|2021-09-21 22:17:50|152.14|149.54|152.28|149.68|152.28|149.68|152.14|149.54|0
1632262690000|2021-09-21 22:18:10|152.21|149.61|152.14|149.54|152.21|149.61|152.14|149.54|0
1632262700000|2021-09-21 22:18:20|152.17|149.57|152.14|149.54|152.17|149.57|152.14|149.54|0
1632262710000|2021-09-21 22:18:30|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632262720000|2021-09-21 22:18:40|152.14|149.54|152.14|149.54|152.14|149.54|152.14|149.54|0
1632262730000|2021-09-21 22:18:50|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632262740000|2021-09-21 22:19:00|152.14|149.54|152.14|149.54|152.14|149.54|152.14|149.54|0
1632262750000|2021-09-21 22:19:10|152.06|149.46|152.06|149.46|152.1|149.5|152.06|149.46|0
1632262760000|2021-09-21 22:19:20|152.1|149.5|152.06|149.46|152.1|149.5|152.06|149.46|0
1632262770000|2021-09-21 22:19:30|152.1|149.5|152.14|149.54|152.14|149.54|152.1|149.5|0
1632262780000|2021-09-21 22:19:40|152.06|149.46|152.14|149.54|152.14|149.54|152.06|149.46|0
1632262790000|2021-09-21 22:19:50|152.06|149.46|152.14|149.54|152.14|149.54|152.06|149.46|0
1632262800000|2021-09-21 22:20:00|152.06|149.46|152.28|149.68|152.28|149.68|152.06|149.46|0
1632262810000|2021-09-21 22:20:10|152.21|149.61|152.21|149.61|152.21|149.61|152.21|149.61|0
1632262820000|2021-09-21 22:20:20|152.28|149.68|152.36|149.76|152.36|149.76|152.28|149.68|0
1632262830000|2021-09-21 22:20:30|152.28|149.68|152.28|149.68|152.28|149.68|152.28|149.68|0
1632262840000|2021-09-21 22:20:40|152.21|149.61|152.21|149.61|152.21|149.61|152.21|149.61|0
1632262850000|2021-09-21 22:20:50|152.28|149.68|152.36|149.76|152.36|149.76|152.28|149.68|0
1632262870000|2021-09-21 22:21:10|152.43|149.83|152.58|149.98|152.58|149.98|152.43|149.83|0
1632262880000|2021-09-21 22:21:20|152.5|149.9|152.5|149.9|152.5|149.9|152.43|149.83|0
1632262890000|2021-09-21 22:21:30|152.57|149.97|152.57|149.97|152.57|149.97|152.54|149.94|0
1632262900000|2021-09-21 22:21:40|152.65|150.05|152.65|150.05|152.65|150.05|152.65|150.05|0
1632262910000|2021-09-21 22:21:50|152.72|150.12|152.72|150.12|152.72|150.12|152.72|150.12|0
1632262920000|2021-09-21 22:22:00|152.65|150.05|152.65|150.05|152.72|150.12|152.65|150.05|0
1632262930000|2021-09-21 22:22:10|152.61|150.01|152.65|150.05|152.65|150.05|152.61|150.01|0
1632262940000|2021-09-21 22:22:20|152.72|150.12|152.72|150.12|152.72|150.12|152.72|150.12|0
1632262950000|2021-09-21 22:22:30|152.65|150.05|152.87|150.27|152.87|150.27|152.65|150.05|0
1632262960000|2021-09-21 22:22:40|152.79|150.19|152.79|150.19|152.79|150.19|152.79|150.19|0
1632262970000|2021-09-21 22:22:50|152.87|150.27|152.87|150.27|152.87|150.27|152.87|150.27|0
1632262990000|2021-09-21 22:23:10|152.65|150.05|152.72|150.12|152.72|150.12|152.65|150.05|0
1632263010000|2021-09-21 22:23:30|152.69|150.09|152.57|149.97|152.69|150.09|152.57|149.97|0
1632263020000|2021-09-21 22:23:40|152.5|149.9|152.5|149.9|152.57|149.97|152.5|149.9|0
1632263030000|2021-09-21 22:23:50|152.43|149.83|152.35|149.75|152.43|149.83|152.35|149.75|0
1632263050000|2021-09-21 22:24:10|152.43|149.83|152.5|149.9|152.5|149.9|152.43|149.83|0
1632263070000|2021-09-21 22:24:30|152.35|149.75|152.35|149.75|152.35|149.75|152.35|149.75|0
1632263100000|2021-09-21 22:25:00|152.43|149.83|152.43|149.83|152.43|149.83|152.43|149.83|0
1632263110000|2021-09-21 22:25:10|152.35|149.75|152.28|149.68|152.35|149.75|152.28|149.68|0
1632263120000|2021-09-21 22:25:20|152.21|149.61|152.13|149.53|152.21|149.61|152.13|149.53|0
1632263130000|2021-09-21 22:25:30|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632263140000|2021-09-21 22:25:40|152.1|149.5|152.21|149.61|152.21|149.61|152.06|149.46|0
1632263150000|2021-09-21 22:25:50|152.28|149.68|152.28|149.68|152.28|149.68|152.28|149.68|0
1632263160000|2021-09-21 22:26:00|152.21|149.61|152.21|149.61|152.21|149.61|152.21|149.61|0
1632263180000|2021-09-21 22:26:20|152.13|149.53|152.13|149.53|152.13|149.53|152.13|149.53|0
1632263190000|2021-09-21 22:26:30|152.06|149.46|152.21|149.61|152.21|149.61|152.06|149.46|0
1632263200000|2021-09-21 22:26:40|152.13|149.53|152.13|149.53|152.13|149.53|152.1|149.5|0
1632263220000|2021-09-21 22:27:00|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632263230000|2021-09-21 22:27:10|152.13|149.53|152.06|149.46|152.13|149.53|152.06|149.46|0
1632263240000|2021-09-21 22:27:20|152.1|149.5|152.13|149.53|152.13|149.53|152.1|149.5|0
1632263250000|2021-09-21 22:27:30|152.1|149.5|152.06|149.46|152.1|149.5|152.06|149.46|0
1632263260000|2021-09-21 22:27:40|152.13|149.53|152.13|149.53|152.13|149.53|152.13|149.53|0
1632263270000|2021-09-21 22:27:50|152.06|149.46|152.13|149.53|152.13|149.53|152.06|149.46|0
1632263280000|2021-09-21 22:28:00|152.2|149.6|152.24|149.64|152.24|149.64|152.2|149.6|0
1632263290000|2021-09-21 22:28:10|152.2|149.6|152.28|149.68|152.28|149.68|152.2|149.6|0
1632263300000|2021-09-21 22:28:20|152.35|149.75|152.35|149.75|152.35|149.75|152.35|149.75|0
1632263320000|2021-09-21 22:28:40|152.42|149.82|152.42|149.82|152.42|149.82|152.42|149.82|0
1632263330000|2021-09-21 22:28:50|152.5|149.9|152.42|149.82|152.5|149.9|152.42|149.82|0
1632263340000|2021-09-21 22:29:00|152.35|149.75|152.39|149.79|152.39|149.79|152.35|149.75|0
1632263350000|2021-09-21 22:29:10|152.42|149.82|152.42|149.82|152.42|149.82|152.42|149.82|0
1632263360000|2021-09-21 22:29:20|152.46|149.86|152.46|149.86|152.46|149.86|152.42|149.82|0
1632263370000|2021-09-21 22:29:30|152.5|149.9|152.57|149.97|152.57|149.97|152.5|149.9|0
1632263380000|2021-09-21 22:29:40|152.5|149.9|152.5|149.9|152.5|149.9|152.5|149.9|0
1632263400000|2021-09-21 22:30:00|152.28|149.68|151.98|149.38|152.28|149.68|151.98|149.38|0
1632263420000|2021-09-21 22:30:20|151.91|149.31|151.91|149.31|151.91|149.31|151.91|149.31|0
1632263430000|2021-09-21 22:30:30|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1632263440000|2021-09-21 22:30:40|152.06|149.46|152.06|149.46|152.13|149.53|152.06|149.46|0
1632263460000|2021-09-21 22:31:00|151.98|149.38|151.91|149.31|151.98|149.38|151.91|149.31|0
1632263480000|2021-09-21 22:31:20|151.84|149.24|151.91|149.31|151.91|149.31|151.84|149.24|0
1632263490000|2021-09-21 22:31:30|151.84|149.24|151.84|149.24|151.84|149.24|151.84|149.24|0
1632263500000|2021-09-21 22:31:40|151.91|149.31|151.91|149.31|151.91|149.31|151.91|149.31|0
1632263510000|2021-09-21 22:31:50|151.98|149.38|152.06|149.46|152.06|149.46|151.98|149.38|0
1632263520000|2021-09-21 22:32:00|151.91|149.31|151.98|149.38|151.98|149.38|151.91|149.31|0
1632263530000|2021-09-21 22:32:10|151.91|149.31|151.91|149.31|151.91|149.31|151.91|149.31|0
1632263540000|2021-09-21 22:32:20|151.84|149.24|151.76|149.16|151.84|149.24|151.76|149.16|0
1632263550000|2021-09-21 22:32:30|151.84|149.24|151.91|149.31|151.91|149.31|151.84|149.24|0
1632263560000|2021-09-21 22:32:40|151.84|149.24|151.91|149.31|151.91|149.31|151.84|149.24|0
1632263570000|2021-09-21 22:32:50|151.98|149.38|152.06|149.46|152.06|149.46|151.98|149.38|0
1632263580000|2021-09-21 22:33:00|152.13|149.53|152.06|149.46|152.13|149.53|152.06|149.46|0
1632263590000|2021-09-21 22:33:10|152.13|149.53|152.13|149.53|152.13|149.53|152.13|149.53|0
1632263600000|2021-09-21 22:33:20|152.06|149.46|152.06|149.46|152.09|149.49|152.06|149.46|0
1632263610000|2021-09-21 22:33:30|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1632263620000|2021-09-21 22:33:40|151.95|149.35|151.98|149.38|151.98|149.38|151.95|149.35|0
1632263630000|2021-09-21 22:33:50|151.91|149.31|151.98|149.38|151.98|149.38|151.91|149.31|0
1632263650000|2021-09-21 22:34:10|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632263660000|2021-09-21 22:34:20|152.13|149.53|152.13|149.53|152.13|149.53|152.13|149.53|0
1632263670000|2021-09-21 22:34:30|152.09|149.49|151.98|149.38|152.09|149.49|151.98|149.38|0
1632263680000|2021-09-21 22:34:40|152.06|149.46|152.02|149.42|152.06|149.46|152.02|149.42|0
1632263690000|2021-09-21 22:34:50|152.06|149.46|152.06|149.46|152.06|149.46|152.06|149.46|0
1632263700000|2021-09-21 22:35:00|151.98|149.38|151.98|149.38|151.98|149.38|151.91|149.31|0
1632263710000|2021-09-21 22:35:10|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632263720000|2021-09-21 22:35:20|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1632263730000|2021-09-21 22:35:30|151.91|149.31|151.98|149.38|152.02|149.42|151.91|149.31|0
1632263740000|2021-09-21 22:35:40|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632263760000|2021-09-21 22:36:00|152.02|149.42|152.05|149.45|152.05|149.45|151.98|149.38|0
1632263780000|2021-09-21 22:36:20|151.98|149.38|152.05|149.45|152.05|149.45|151.98|149.38|0
1632263790000|2021-09-21 22:36:30|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1632263810000|2021-09-21 22:36:50|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632263850000|2021-09-21 22:37:30|152.13|149.53|152.13|149.53|152.13|149.53|152.13|149.53|0
1632263860000|2021-09-21 22:37:40|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632263870000|2021-09-21 22:37:50|152.09|149.49|152.05|149.45|152.09|149.49|152.05|149.45|0
1632263880000|2021-09-21 22:38:00|152.09|149.49|152.13|149.53|152.13|149.53|152.09|149.49|0
1632263890000|2021-09-21 22:38:10|152.09|149.49|152.13|149.53|152.13|149.53|152.09|149.49|0
1632263900000|2021-09-21 22:38:20|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632263910000|2021-09-21 22:38:30|152.13|149.53|152.13|149.53|152.13|149.53|152.13|149.53|0
1632263920000|2021-09-21 22:38:40|152.05|149.45|152.2|149.6|152.2|149.6|152.05|149.45|0
1632263930000|2021-09-21 22:38:50|152.27|149.67|152.35|149.75|152.35|149.75|152.27|149.67|0
1632263940000|2021-09-21 22:39:00|152.27|149.67|152.2|149.6|152.27|149.67|152.2|149.6|0
1632263950000|2021-09-21 22:39:10|152.16|149.56|152.27|149.67|152.27|149.67|152.16|149.56|0
1632263970000|2021-09-21 22:39:30|152.35|149.75|152.35|149.75|152.35|149.75|152.35|149.75|0
1632263980000|2021-09-21 22:39:40|152.27|149.67|152.27|149.67|152.27|149.67|152.27|149.67|0
1632264060000|2021-09-21 22:41:00|152.35|149.75|152.42|149.82|152.42|149.82|152.35|149.75|0
1632264070000|2021-09-21 22:41:10|152.49|149.89|152.49|149.89|152.49|149.89|152.49|149.89|0
1632264080000|2021-09-21 22:41:20|152.42|149.82|152.27|149.67|152.42|149.82|152.27|149.67|0
1632264090000|2021-09-21 22:41:30|152.31|149.71|152.31|149.71|152.31|149.71|152.31|149.71|0
1632264100000|2021-09-21 22:41:40|152.34|149.74|152.27|149.67|152.34|149.74|152.27|149.67|0
1632264160000|2021-09-21 22:42:40|152.34|149.74|152.34|149.74|152.34|149.74|152.34|149.74|0
1632264180000|2021-09-21 22:43:00|152.42|149.82|152.42|149.82|152.42|149.82|152.42|149.82|0
1632264190000|2021-09-21 22:43:10|152.38|149.78|152.34|149.74|152.38|149.78|152.34|149.74|0
1632264200000|2021-09-21 22:43:20|152.42|149.82|152.34|149.74|152.42|149.82|152.34|149.74|0
1632264210000|2021-09-21 22:43:30|152.42|149.82|152.42|149.82|152.42|149.82|152.34|149.74|0
1632264220000|2021-09-21 22:43:40|152.46|149.86|152.49|149.89|152.49|149.89|152.46|149.86|0
1632264230000|2021-09-21 22:43:50|152.56|149.96|152.53|149.93|152.56|149.96|152.49|149.89|0
1632264240000|2021-09-21 22:44:00|152.49|149.89|152.42|149.82|152.49|149.89|152.42|149.82|0
1632264250000|2021-09-21 22:44:10|152.34|149.74|152.34|149.74|152.34|149.74|152.34|149.74|0
1632264300000|2021-09-21 22:45:00|152.42|149.82|152.34|149.74|152.42|149.82|152.34|149.74|0
1632264310000|2021-09-21 22:45:10|152.31|149.71|152.31|149.71|152.31|149.71|152.31|149.71|0
1632264320000|2021-09-21 22:45:20|152.27|149.67|152.27|149.67|152.27|149.67|152.27|149.67|0
1632264430000|2021-09-21 22:47:10|152.2|149.6|152.2|149.6|152.2|149.6|152.2|149.6|0
1632264480000|2021-09-21 22:48:00|152.27|149.67|152.27|149.67|152.27|149.67|152.27|149.67|0
1632264540000|2021-09-21 22:49:00|152.23|149.63|152.19|149.59|152.23|149.63|152.19|149.59|0
1632264590000|2021-09-21 22:49:50|152.01|149.41|151.97|149.37|152.01|149.41|151.97|149.37|0
1632264600000|2021-09-21 22:50:00|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632264630000|2021-09-21 22:50:30|151.97|149.37|151.97|149.37|151.97|149.37|151.97|149.37|0
1632264640000|2021-09-21 22:50:40|151.9|149.3|151.9|149.3|151.9|149.3|151.9|149.3|0
1632264670000|2021-09-21 22:51:10|151.83|149.23|151.83|149.23|151.83|149.23|151.83|149.23|0
1632264690000|2021-09-21 22:51:30|151.9|149.3|151.9|149.3|151.9|149.3|151.9|149.3|0
1632264700000|2021-09-21 22:51:40|151.97|149.37|151.9|149.3|151.97|149.37|151.9|149.3|0
1632264720000|2021-09-21 22:52:00|151.83|149.23|151.9|149.3|151.9|149.3|151.83|149.23|0
1632264730000|2021-09-21 22:52:10|151.83|149.23|151.9|149.3|151.9|149.3|151.83|149.23|0
1632264740000|2021-09-21 22:52:20|151.97|149.37|152.05|149.45|152.05|149.45|151.97|149.37|0
1632264750000|2021-09-21 22:52:30|151.97|149.37|151.97|149.37|151.97|149.37|151.97|149.37|0
1632264780000|2021-09-21 22:53:00|151.9|149.3|151.9|149.3|151.9|149.3|151.9|149.3|0
1632264820000|2021-09-21 22:53:40|151.97|149.37|151.97|149.37|151.97|149.37|151.97|149.37|0
1632264880000|2021-09-21 22:54:40|152.05|149.45|152.05|149.45|152.05|149.45|152.05|149.45|0
1632264900000|2021-09-21 22:55:00|152.12|149.52|152.04|149.44|152.12|149.52|152.04|149.44|0
1632264910000|2021-09-21 22:55:10|152.08|149.48|152.08|149.48|152.08|149.48|152.08|149.48|0
1632264930000|2021-09-21 22:55:30|152.12|149.52|152.12|149.52|152.12|149.52|152.12|149.52|0
1632264940000|2021-09-21 22:55:40|152.19|149.59|152.12|149.52|152.19|149.59|152.12|149.52|0
1632264950000|2021-09-21 22:55:50|152.16|149.56|152.19|149.59|152.19|149.59|152.16|149.56|0
1632264960000|2021-09-21 22:56:00|152.12|149.52|152.12|149.52|152.12|149.52|152.12|149.52|0
1632264970000|2021-09-21 22:56:10|152.16|149.56|152.12|149.52|152.16|149.56|152.12|149.52|0
1632264990000|2021-09-21 22:56:30|152.08|149.48|152.08|149.48|152.08|149.48|152.08|149.48|0
1632265000000|2021-09-21 22:56:40|152.04|149.44|152.04|149.44|152.04|149.44|152.04|149.44|0
1632265010000|2021-09-21 22:56:50|151.97|149.37|151.97|149.37|151.97|149.37|151.97|149.37|0
1632265040000|2021-09-21 22:57:20|152.04|149.44|152.04|149.44|152.04|149.44|152.04|149.44|0
1632265050000|2021-09-21 22:57:30|152.19|149.59|152.19|149.59|152.19|149.59|152.19|149.59|0
1632265060000|2021-09-21 22:57:40|152.12|149.52|152.12|149.52|152.12|149.52|152.12|149.52|0
1632265070000|2021-09-21 22:57:50|152.19|149.59|152.26|149.66|152.26|149.66|152.19|149.59|0
1632265090000|2021-09-21 22:58:10|152.34|149.74|152.34|149.74|152.34|149.74|152.34|149.74|0
1632265100000|2021-09-21 22:58:20|152.41|149.81|152.41|149.81|152.41|149.81|152.41|149.81|0
1632265110000|2021-09-21 22:58:30|152.48|149.88|152.48|149.88|152.48|149.88|152.48|149.88|0
1632265120000|2021-09-21 22:58:40|152.41|149.81|152.48|149.88|152.48|149.88|152.41|149.81|0
1632265130000|2021-09-21 22:58:50|152.41|149.81|152.41|149.81|152.41|149.81|152.41|149.81|0
1632265140000|2021-09-21 22:59:00|152.48|149.88|152.48|149.88|152.48|149.88|152.48|149.88|0
1632265150000|2021-09-21 22:59:10|152.63|150.03|152.63|150.03|152.63|150.03|152.63|150.03|0
1632265160000|2021-09-21 22:59:20|152.56|149.96|152.63|150.03|152.63|150.03|152.56|149.96|0
1632265170000|2021-09-21 22:59:30|152.7|150.1|152.7|150.1|152.7|150.1|152.7|150.1|0
1632265180000|2021-09-21 22:59:40|152.78|150.18|152.78|150.18|152.78|150.18|152.78|150.18|0
1632265190000|2021-09-21 22:59:50|152.7|150.1|152.63|150.03|152.78|150.18|152.63|150.03|0
1632265200000|2021-09-21 23:00:00|152.67|150.07|152.63|150.03|152.67|150.07|152.56|149.96|0
1632265210000|2021-09-21 23:00:10|152.56|149.96|152.48|149.88|152.56|149.96|152.48|149.88|0
1632265220000|2021-09-21 23:00:20|152.56|149.96|152.56|149.96|152.56|149.96|152.56|149.96|0
1632265230000|2021-09-21 23:00:30|152.63|150.03|152.63|150.03|152.63|150.03|152.63|150.03|0
1632265240000|2021-09-21 23:00:40|152.7|150.1|152.7|150.1|152.7|150.1|152.7|150.1|0
1632265250000|2021-09-21 23:00:50|152.63|150.03|152.78|150.18|152.78|150.18|152.63|150.03|0
1632265270000|2021-09-21 23:01:10|152.85|150.25|152.78|150.18|152.85|150.25|152.78|150.18|0
1632265280000|2021-09-21 23:01:20|152.81|150.21|152.81|150.21|152.85|150.25|152.81|150.21|0
1632265290000|2021-09-21 23:01:30|152.85|150.25|153|150.4|153|150.4|152.85|150.25|0
1632265300000|2021-09-21 23:01:40|153.14|150.54|153.07|150.47|153.14|150.54|153.07|150.47|0
1632265310000|2021-09-21 23:01:50|153|150.4|153.07|150.47|153.07|150.47|153|150.4|0
1632265320000|2021-09-21 23:02:00|153.14|150.54|153.14|150.54|153.14|150.54|153.14|150.54|0
1632265330000|2021-09-21 23:02:10|153.07|150.47|153.14|150.54|153.14|150.54|153.07|150.47|0
1632265360000|2021-09-21 23:02:40|153.07|150.47|153.07|150.47|153.07|150.47|153.07|150.47|0
1632265370000|2021-09-21 23:02:50|153.14|150.54|153.14|150.54|153.14|150.54|153.14|150.54|0
1632265390000|2021-09-21 23:03:10|153.22|150.62|153.22|150.62|153.22|150.62|153.22|150.62|0
1632265400000|2021-09-21 23:03:20|153.14|150.54|153.14|150.54|153.22|150.62|153.14|150.54|0
1632265410000|2021-09-21 23:03:30|153.22|150.62|153.14|150.54|153.22|150.62|153.14|150.54|0
1632265420000|2021-09-21 23:03:40|153.22|150.62|153.14|150.54|153.22|150.62|153.14|150.54|0
1632265430000|2021-09-21 23:03:50|153.22|150.62|153.22|150.62|153.22|150.62|153.22|150.62|0
1632265440000|2021-09-21 23:04:00|153.29|150.69|153.22|150.62|153.29|150.69|153.22|150.62|0
1632265450000|2021-09-21 23:04:10|153.25|150.65|153.14|150.54|153.25|150.65|153.14|150.54|0
1632265460000|2021-09-21 23:04:20|153.07|150.47|153.07|150.47|153.07|150.47|153.07|150.47|0
1632265480000|2021-09-21 23:04:40|153.14|150.54|153.14|150.54|153.14|150.54|153.14|150.54|0
1632265500000|2021-09-21 23:05:00|153.07|150.47|153.07|150.47|153.07|150.47|153.07|150.47|0
1632265530000|2021-09-21 23:05:30|153.14|150.54|153.14|150.54|153.14|150.54|153.07|150.47|0
1632265540000|2021-09-21 23:05:40|153.07|150.47|152.99|150.39|153.07|150.47|152.99|150.39|0
1632265550000|2021-09-21 23:05:50|153.07|150.47|153.07|150.47|153.07|150.47|153.07|150.47|0
1632265570000|2021-09-21 23:06:10|153.03|150.43|152.99|150.39|153.03|150.43|152.99|150.39|0
1632265580000|2021-09-21 23:06:20|153.07|150.47|153.03|150.43|153.07|150.47|153.03|150.43|0
1632265590000|2021-09-21 23:06:30|152.99|150.39|152.99|150.39|153.07|150.47|152.99|150.39|0
1632265600000|2021-09-21 23:06:40|152.92|150.32|152.99|150.39|152.99|150.39|152.92|150.32|0
1632265610000|2021-09-21 23:06:50|152.92|150.32|152.92|150.32|152.92|150.32|152.92|150.32|0
1632265620000|2021-09-21 23:07:00|152.85|150.25|152.85|150.25|152.85|150.25|152.85|150.25|0
1632265630000|2021-09-21 23:07:10|152.77|150.17|152.77|150.17|152.77|150.17|152.77|150.17|0
1632265640000|2021-09-21 23:07:20|152.81|150.21|152.77|150.17|152.81|150.21|152.77|150.17|0
1632265650000|2021-09-21 23:07:30|152.7|150.1|152.77|150.17|152.77|150.17|152.7|150.1|0
1632265660000|2021-09-21 23:07:40|152.7|150.1|152.7|150.1|152.7|150.1|152.7|150.1|0
1632265670000|2021-09-21 23:07:50|152.63|150.03|152.63|150.03|152.63|150.03|152.63|150.03|0
1632265680000|2021-09-21 23:08:00|152.55|149.95|152.48|149.88|152.55|149.95|152.48|149.88|0
1632265700000|2021-09-21 23:08:20|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1632265720000|2021-09-21 23:08:40|152.48|149.88|152.26|149.66|152.48|149.88|152.26|149.66|0
1632265740000|2021-09-21 23:09:00|152.4|149.8|152.48|149.88|152.48|149.88|152.4|149.8|0
1632265750000|2021-09-21 23:09:10|152.4|149.8|152.48|149.88|152.48|149.88|152.4|149.8|0
1632265760000|2021-09-21 23:09:20|152.4|149.8|152.33|149.73|152.4|149.8|152.33|149.73|0
1632265770000|2021-09-21 23:09:30|152.4|149.8|152.4|149.8|152.48|149.88|152.4|149.8|0
1632265790000|2021-09-21 23:09:50|152.33|149.73|152.33|149.73|152.33|149.73|152.33|149.73|0
1632265800000|2021-09-21 23:10:00|152.37|149.77|152.33|149.73|152.37|149.77|152.33|149.73|0
1632265820000|2021-09-21 23:10:20|152.37|149.77|152.37|149.77|152.37|149.77|152.37|149.77|0
1632265830000|2021-09-21 23:10:30|152.4|149.8|152.4|149.8|152.44|149.84|152.4|149.8|0
1632265840000|2021-09-21 23:10:40|152.44|149.84|152.4|149.8|152.48|149.88|152.4|149.8|0
1632265860000|2021-09-21 23:11:00|152.48|149.88|152.62|150.02|152.62|150.02|152.48|149.88|0
1632265870000|2021-09-21 23:11:10|152.55|149.95|152.26|149.66|152.55|149.95|152.26|149.66|0
1632265890000|2021-09-21 23:11:30|152.29|149.69|152.26|149.66|152.33|149.73|152.26|149.66|0
1632265920000|2021-09-21 23:12:00|152.18|149.58|152.26|149.66|152.26|149.66|152.18|149.58|0
1632265930000|2021-09-21 23:12:10|152.18|149.58|152.26|149.66|152.26|149.66|152.18|149.58|0
1632265940000|2021-09-21 23:12:20|152.22|149.62|152.18|149.58|152.22|149.62|152.18|149.58|0
1632265960000|2021-09-21 23:12:40|152.26|149.66|152.4|149.8|152.4|149.8|152.26|149.66|0
1632265980000|2021-09-21 23:13:00|152.48|149.88|152.48|149.88|152.48|149.88|152.48|149.88|0
1632266010000|2021-09-21 23:13:30|152.55|149.95|152.55|149.95|152.55|149.95|152.55|149.95|0
1632266050000|2021-09-21 23:14:10|152.7|150.1|152.7|150.1|152.7|150.1|152.7|150.1|0
1632266060000|2021-09-21 23:14:20|152.77|150.17|152.73|150.13|152.77|150.17|152.7|150.1|0
1632266070000|2021-09-21 23:14:30|152.84|150.24|152.77|150.17|152.84|150.24|152.77|150.17|0
1632266080000|2021-09-21 23:14:40|152.62|150.02|152.7|150.1|152.7|150.1|152.62|150.02|0
1632266090000|2021-09-21 23:14:50|152.62|150.02|152.62|150.02|152.62|150.02|152.62|150.02|0
1632266100000|2021-09-21 23:15:00|152.69|150.09|152.69|150.09|152.69|150.09|152.69|150.09|0
1632266110000|2021-09-21 23:15:10|152.66|150.06|152.62|150.02|152.69|150.09|152.62|150.02|0
1632266120000|2021-09-21 23:15:20|152.55|149.95|152.4|149.8|152.55|149.95|152.4|149.8|0
1632266130000|2021-09-21 23:15:30|152.11|149.51|152.18|149.58|152.18|149.58|152.11|149.51|0
1632266150000|2021-09-21 23:15:50|152.11|149.51|152.22|149.62|152.22|149.62|152.11|149.51|0
1632266160000|2021-09-21 23:16:00|152.18|149.58|152.11|149.51|152.18|149.58|152.03|149.43|0
1632266170000|2021-09-21 23:16:10|152.03|149.43|152.11|149.51|152.11|149.51|152.03|149.43|0
1632266180000|2021-09-21 23:16:20|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1632266190000|2021-09-21 23:16:30|152.11|149.51|152.18|149.58|152.18|149.58|152.11|149.51|0
1632266200000|2021-09-21 23:16:40|152.11|149.51|152.18|149.58|152.18|149.58|152.11|149.51|0
1632266220000|2021-09-21 23:17:00|152.25|149.65|152.25|149.65|152.25|149.65|152.25|149.65|0
1632266230000|2021-09-21 23:17:10|152.33|149.73|152.33|149.73|152.33|149.73|152.33|149.73|0
1632266280000|2021-09-21 23:18:00|152.4|149.8|152.25|149.65|152.4|149.8|152.25|149.65|0
1632266290000|2021-09-21 23:18:10|152.18|149.58|152.11|149.51|152.18|149.58|152.11|149.51|0
1632266300000|2021-09-21 23:18:20|152|149.4|152|149.4|152|149.4|152|149.4|0
1632266310000|2021-09-21 23:18:30|152.03|149.43|152.11|149.51|152.11|149.51|152.03|149.43|0
1632266320000|2021-09-21 23:18:40|152.18|149.58|152.11|149.51|152.18|149.58|152.11|149.51|0
1632266330000|2021-09-21 23:18:50|152.07|149.47|152.07|149.47|152.11|149.51|152.07|149.47|0
1632266340000|2021-09-21 23:19:00|152.11|149.51|152.11|149.51|152.18|149.58|152.11|149.51|0
1632266360000|2021-09-21 23:19:20|152.03|149.43|152.11|149.51|152.11|149.51|152.03|149.43|0
1632266390000|2021-09-21 23:19:50|152.07|149.47|152.03|149.43|152.07|149.47|152.03|149.43|0
1632266410000|2021-09-21 23:20:10|152.11|149.51|152.11|149.51|152.11|149.51|152.11|149.51|0
1632266420000|2021-09-21 23:20:20|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1632266430000|2021-09-21 23:20:30|152.11|149.51|152.11|149.51|152.11|149.51|152.11|149.51|0
1632266440000|2021-09-21 23:20:40|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632266450000|2021-09-21 23:20:50|152.11|149.51|152.11|149.51|152.11|149.51|152.11|149.51|0
1632266460000|2021-09-21 23:21:00|152.07|149.47|152.03|149.43|152.07|149.47|152.03|149.43|0
1632266480000|2021-09-21 23:21:20|152.11|149.51|152.1|149.5|152.11|149.51|152.1|149.5|0
1632266490000|2021-09-21 23:21:30|152.18|149.58|152.22|149.62|152.22|149.62|152.18|149.58|0
1632266500000|2021-09-21 23:21:40|152.18|149.58|152.18|149.58|152.18|149.58|152.18|149.58|0
1632266510000|2021-09-21 23:21:50|152.25|149.65|152.18|149.58|152.25|149.65|152.18|149.58|0
1632266530000|2021-09-21 23:22:10|152.14|149.54|152.18|149.58|152.18|149.58|152.14|149.54|0
1632266540000|2021-09-21 23:22:20|152.1|149.5|152.1|149.5|152.1|149.5|152.1|149.5|0
1632266550000|2021-09-21 23:22:30|152.14|149.54|152.18|149.58|152.18|149.58|152.14|149.54|0
1632266560000|2021-09-21 23:22:40|152.1|149.5|151.88|149.28|152.1|149.5|151.88|149.28|0
1632266570000|2021-09-21 23:22:50|151.96|149.36|151.96|149.36|151.96|149.36|151.96|149.36|0
1632266600000|2021-09-21 23:23:20|152.03|149.43|152.03|149.43|152.03|149.43|152.03|149.43|0
1632266620000|2021-09-21 23:23:40|152.07|149.47|152.1|149.5|152.1|149.5|152.03|149.43|0
1632266630000|2021-09-21 23:23:50|152.14|149.54|152.18|149.58|152.18|149.58|152.14|149.54|0
1632266640000|2021-09-21 23:24:00|152.1|149.5|152.1|149.5|152.1|149.5|152.03|149.43|0
1632266650000|2021-09-21 23:24:10|152.18|149.58|152.25|149.65|152.25|149.65|152.18|149.58|0
1632266660000|2021-09-21 23:24:20|152.32|149.72|152.32|149.72|152.32|149.72|152.32|149.72|0
1632266670000|2021-09-21 23:24:30|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1632266680000|2021-09-21 23:24:40|152.47|149.87|152.4|149.8|152.47|149.87|152.4|149.8|0
1632266690000|2021-09-21 23:24:50|152.47|149.87|152.47|149.87|152.47|149.87|152.47|149.87|0
1632266700000|2021-09-21 23:25:00|152.51|149.91|152.47|149.87|152.51|149.91|152.47|149.87|0
1632266710000|2021-09-21 23:25:10|152.4|149.8|152.47|149.87|152.47|149.87|152.4|149.8|0
1632266730000|2021-09-21 23:25:30|152.4|149.8|152.4|149.8|152.4|149.8|152.4|149.8|0
1632266740000|2021-09-21 23:25:40|152.43|149.83|152.47|149.87|152.47|149.87|152.4|149.8|0
1632266750000|2021-09-21 23:25:50|152.43|149.83|152.25|149.65|152.43|149.83|152.25|149.65|0
1632266760000|2021-09-21 23:26:00|152.18|149.58|152.03|149.43|152.18|149.58|152.03|149.43|0
1632266770000|2021-09-21 23:26:10|151.96|149.36|151.96|149.36|151.96|149.36|151.96|149.36|0
1632266780000|2021-09-21 23:26:20|151.88|149.28|152.03|149.43|152.03|149.43|151.88|149.28|0
1632266800000|2021-09-21 23:26:40|151.96|149.36|151.99|149.39|152.03|149.43|151.96|149.36|0
1632266810000|2021-09-21 23:26:50|152.03|149.43|152.1|149.5|152.1|149.5|152.03|149.43|0
1632266820000|2021-09-21 23:27:00|152.14|149.54|152.29|149.69|152.32|149.72|152.14|149.54|0
1632266830000|2021-09-21 23:27:10|152.32|149.72|152.43|149.83|152.43|149.83|152.32|149.72|0
1632266840000|2021-09-21 23:27:20|152.47|149.87|152.47|149.87|152.47|149.87|152.47|149.87|0
1632266850000|2021-09-21 23:27:30|152.51|149.91|152.54|149.94|152.54|149.94|152.51|149.91|0
1632266860000|2021-09-21 23:27:40|152.62|150.02|152.62|150.02|152.62|150.02|152.62|150.02|0
1632266880000|2021-09-21 23:28:00|152.61|150.01|152.61|150.01|152.61|150.01|152.61|150.01|0
1632266890000|2021-09-21 23:28:10|152.39|149.79|152.47|149.87|152.47|149.87|152.39|149.79|0
1632266920000|2021-09-21 23:28:40|152.54|149.94|152.54|149.94|152.54|149.94|152.54|149.94|0
1632266940000|2021-09-21 23:29:00|152.47|149.87|152.47|149.87|152.47|149.87|152.47|149.87|0
1632266950000|2021-09-21 23:29:10|152.43|149.83|152.54|149.94|152.54|149.94|152.39|149.79|0
1632266960000|2021-09-21 23:29:20|152.47|149.87|152.47|149.87|152.47|149.87|152.47|149.87|0
1632266970000|2021-09-21 23:29:30|152.54|149.94|152.51|149.91|152.54|149.94|152.47|149.87|0
1632266980000|2021-09-21 23:29:40|152.47|149.87|152.54|149.94|152.61|150.01|152.47|149.87|0
1632266990000|2021-09-21 23:29:50|152.47|149.87|152.32|149.72|152.47|149.87|152.32|149.72|0
1632267000000|2021-09-21 23:30:00|152.47|149.87|152.39|149.79|152.47|149.87|152.39|149.79|0
1632267010000|2021-09-21 23:30:10|152.32|149.72|152.17|149.57|152.32|149.72|152.17|149.57|0
1632267020000|2021-09-21 23:30:20|152.1|149.5|152.17|149.57|152.17|149.57|152.1|149.5|0
1632267030000|2021-09-21 23:30:30|152.1|149.5|152.03|149.43|152.1|149.5|152.03|149.43|0
1632267040000|2021-09-21 23:30:40|151.95|149.35|152.1|149.5|152.1|149.5|151.95|149.35|0
1632267050000|2021-09-21 23:30:50|152.17|149.57|152.1|149.5|152.17|149.57|152.1|149.5|0
1632267060000|2021-09-21 23:31:00|152.17|149.57|152.17|149.57|152.17|149.57|152.14|149.54|0
1632267070000|2021-09-21 23:31:10|152.25|149.65|152.25|149.65|152.25|149.65|152.25|149.65|0
1632267080000|2021-09-21 23:31:20|152.32|149.72|152.32|149.72|152.32|149.72|152.32|149.72|0
1632267090000|2021-09-21 23:31:30|152.36|149.76|152.32|149.72|152.39|149.79|152.32|149.72|0
1632267100000|2021-09-21 23:31:40|152.39|149.79|152.32|149.72|152.47|149.87|152.32|149.72|0
1632267110000|2021-09-21 23:31:50|152.39|149.79|152.61|150.01|152.61|150.01|152.39|149.79|0
1632267120000|2021-09-21 23:32:00|152.69|150.09|152.61|150.01|152.69|150.09|152.61|150.01|0
1632267130000|2021-09-21 23:32:10|152.65|150.05|152.54|149.94|152.65|150.05|152.54|149.94|0
1632267140000|2021-09-21 23:32:20|152.58|149.98|152.54|149.94|152.58|149.98|152.54|149.94|0
1632267150000|2021-09-21 23:32:30|152.47|149.87|152.61|150.01|152.61|150.01|152.47|149.87|0
1632267170000|2021-09-21 23:32:50|152.54|149.94|152.54|149.94|152.54|149.94|152.54|149.94|0
1632267180000|2021-09-21 23:33:00|152.47|149.87|152.54|149.94|152.54|149.94|152.47|149.87|0
1632267190000|2021-09-21 23:33:10|152.47|149.87|152.47|149.87|152.54|149.94|152.47|149.87|0
1632267200000|2021-09-21 23:33:20|152.5|149.9|152.5|149.9|152.5|149.9|152.47|149.87|0
1632267210000|2021-09-21 23:33:30|152.47|149.87|152.47|149.87|152.47|149.87|152.47|149.87|0
1632267240000|2021-09-21 23:34:00|152.5|149.9|152.61|150.01|152.61|150.01|152.5|149.9|0
1632267260000|2021-09-21 23:34:20|152.54|149.94|152.54|149.94|152.54|149.94|152.54|149.94|0
1632267270000|2021-09-21 23:34:30|152.46|149.86|152.46|149.86|152.46|149.86|152.46|149.86|0
1632267290000|2021-09-21 23:34:50|152.39|149.79|152.39|149.79|152.46|149.86|152.39|149.79|0
1632267300000|2021-09-21 23:35:00|152.32|149.72|152.39|149.79|152.39|149.79|152.32|149.72|0
1632267310000|2021-09-21 23:35:10|152.43|149.83|152.39|149.79|152.43|149.83|152.39|149.79|0
1632267320000|2021-09-21 23:35:20|152.32|149.72|152.32|149.72|152.32|149.72|152.32|149.72|0
1632267330000|2021-09-21 23:35:30|152.36|149.76|152.36|149.76|152.36|149.76|152.32|149.72|0
1632267340000|2021-09-21 23:35:40|152.32|149.72|152.32|149.72|152.32|149.72|152.32|149.72|0
1632267350000|2021-09-21 23:35:50|152.28|149.68|152.24|149.64|152.28|149.68|152.24|149.64|0
1632267360000|2021-09-21 23:36:00|152.28|149.68|152.28|149.68|152.28|149.68|152.28|149.68|0
1632267370000|2021-09-21 23:36:10|152.24|149.64|152.24|149.64|152.32|149.72|152.24|149.64|0
1632267380000|2021-09-21 23:36:20|152.32|149.72|152.46|149.86|152.46|149.86|152.32|149.72|0
1632267390000|2021-09-21 23:36:30|152.5|149.9|152.54|149.94|152.54|149.94|152.5|149.9|0
1632267400000|2021-09-21 23:36:40|152.61|150.01|152.54|149.94|152.61|150.01|152.54|149.94|0
1632267410000|2021-09-21 23:36:50|152.65|150.05|152.68|150.08|152.68|150.08|152.61|150.01|0
1632267420000|2021-09-21 23:37:00|152.76|150.16|152.61|150.01|152.76|150.16|152.61|150.01|0
1632267430000|2021-09-21 23:37:10|152.68|150.08|152.76|150.16|152.76|150.16|152.68|150.08|0
1632267440000|2021-09-21 23:37:20|152.68|150.08|152.61|150.01|152.68|150.08|152.61|150.01|0
1632267460000|2021-09-21 23:37:40|152.54|149.94|152.76|150.16|152.76|150.16|152.5|149.9|0
1632267470000|2021-09-21 23:37:50|152.72|150.12|152.76|150.16|152.76|150.16|152.72|150.12|0
1632267490000|2021-09-21 23:38:10|152.68|150.08|152.68|150.08|152.76|150.16|152.68|150.08|0
1632267500000|2021-09-21 23:38:20|152.76|150.16|152.76|150.16|152.76|150.16|152.76|150.16|0
1632267510000|2021-09-21 23:38:30|152.79|150.19|152.83|150.23|152.83|150.23|152.79|150.19|0
1632267520000|2021-09-21 23:38:40|152.76|150.16|152.76|150.16|152.76|150.16|152.76|150.16|0
1632267540000|2021-09-21 23:39:00|152.68|150.08|152.68|150.08|152.68|150.08|152.68|150.08|0
1632267550000|2021-09-21 23:39:10|152.76|150.16|152.68|150.08|152.76|150.16|152.68|150.08|0
1632267560000|2021-09-21 23:39:20|152.61|150.01|152.57|149.97|152.61|150.01|152.54|149.94|0
1632267570000|2021-09-21 23:39:30|152.68|150.08|152.61|150.01|152.68|150.08|152.61|150.01|0
1632267580000|2021-09-21 23:39:40|152.54|149.94|152.46|149.86|152.54|149.94|152.46|149.86|0
1632267590000|2021-09-21 23:39:50|152.54|149.94|152.35|149.75|152.54|149.94|152.35|149.75|0
1632267600000|2021-09-21 23:40:00|152.17|149.57|152.24|149.64|152.24|149.64|152.17|149.57|0
1632267620000|2021-09-21 23:40:20|152.32|149.72|152.32|149.72|152.32|149.72|152.32|149.72|0
1632267630000|2021-09-21 23:40:30|152.39|149.79|152.39|149.79|152.39|149.79|152.39|149.79|0
1632267650000|2021-09-21 23:40:50|152.32|149.72|152.32|149.72|152.32|149.72|152.32|149.72|0
1632267660000|2021-09-21 23:41:00|152.31|149.71|152.39|149.79|152.39|149.79|152.31|149.71|0
1632267680000|2021-09-21 23:41:20|152.46|149.86|152.46|149.86|152.46|149.86|152.46|149.86|0
1632267690000|2021-09-21 23:41:30|152.39|149.79|152.31|149.71|152.39|149.79|152.31|149.71|0
1632267700000|2021-09-21 23:41:40|152.39|149.79|152.31|149.71|152.39|149.79|152.31|149.71|0
1632267710000|2021-09-21 23:41:50|152.35|149.75|152.35|149.75|152.35|149.75|152.35|149.75|0
1632267720000|2021-09-21 23:42:00|152.31|149.71|152.31|149.71|152.31|149.71|152.31|149.71|0
1632267730000|2021-09-21 23:42:10|152.39|149.79|152.39|149.79|152.39|149.79|152.39|149.79|0
1632267740000|2021-09-21 23:42:20|152.31|149.71|152.31|149.71|152.31|149.71|152.31|149.71|0
1632267750000|2021-09-21 23:42:30|152.24|149.64|152.31|149.71|152.31|149.71|152.24|149.64|0
1632267760000|2021-09-21 23:42:40|152.39|149.79|152.46|149.86|152.46|149.86|152.39|149.79|0
1632267770000|2021-09-21 23:42:50|152.53|149.93|152.53|149.93|152.53|149.93|152.53|149.93|0
1632267780000|2021-09-21 23:43:00|152.61|150.01|152.68|150.08|152.68|150.08|152.61|150.01|0
1632267790000|2021-09-21 23:43:10|152.75|150.15|152.75|150.15|152.75|150.15|152.75|150.15|0
1632267800000|2021-09-21 23:43:20|152.83|150.23|152.75|150.15|152.83|150.23|152.75|150.15|0
1632267810000|2021-09-21 23:43:30|152.68|150.08|152.61|150.01|152.68|150.08|152.61|150.01|0
1632267820000|2021-09-21 23:43:40|152.53|149.93|152.53|149.93|152.53|149.93|152.53|149.93|0
1632267840000|2021-09-21 23:44:00|152.61|150.01|152.61|150.01|152.61|150.01|152.61|150.01|0
1632267850000|2021-09-21 23:44:10|152.68|150.08|152.68|150.08|152.68|150.08|152.68|150.08|0
1632267860000|2021-09-21 23:44:20|152.61|150.01|152.68|150.08|152.68|150.08|152.61|150.01|0
1632267870000|2021-09-21 23:44:30|152.64|150.04|152.61|150.01|152.64|150.04|152.61|150.01|0
1632267880000|2021-09-21 23:44:40|152.68|150.08|152.68|150.08|152.68|150.08|152.61|150.01|0
1632267890000|2021-09-21 23:44:50|152.61|150.01|152.61|150.01|152.61|150.01|152.61|150.01|0
1632267900000|2021-09-21 23:45:00|152.64|150.04|152.68|150.08|152.68|150.08|152.61|150.01|0
1632267910000|2021-09-21 23:45:10|152.75|150.15|152.68|150.08|152.75|150.15|152.68|150.08|0
1632267920000|2021-09-21 23:45:20|152.75|150.15|152.75|150.15|152.83|150.23|152.75|150.15|0
1632267930000|2021-09-21 23:45:30|152.83|150.23|152.83|150.23|152.83|150.23|152.83|150.23|0
1632267940000|2021-09-21 23:45:40|152.75|150.15|152.79|150.19|152.79|150.19|152.75|150.15|0
1632267950000|2021-09-21 23:45:50|152.75|150.15|152.83|150.23|152.83|150.23|152.75|150.15|0
1632267960000|2021-09-21 23:46:00|152.79|150.19|152.79|150.19|152.83|150.23|152.75|150.15|0
1632267980000|2021-09-21 23:46:20|152.75|150.15|152.68|150.08|152.75|150.15|152.68|150.08|0
1632267990000|2021-09-21 23:46:30|152.61|150.01|152.61|150.01|152.61|150.01|152.61|150.01|0
1632268000000|2021-09-21 23:46:40|152.64|150.04|152.75|150.15|152.75|150.15|152.64|150.04|0
1632268010000|2021-09-21 23:46:50|152.72|150.12|152.72|150.12|152.72|150.12|152.72|150.12|0
1632268020000|2021-09-21 23:47:00|152.61|150.01|152.61|150.01|152.61|150.01|152.61|150.01|0
1632268050000|2021-09-21 23:47:30|152.57|149.97|152.57|149.97|152.57|149.97|152.57|149.97|0
1632268060000|2021-09-21 23:47:40|152.53|149.93|152.46|149.86|152.53|149.93|152.46|149.86|0
1632268080000|2021-09-21 23:48:00|152.38|149.78|152.38|149.78|152.38|149.78|152.38|149.78|0
1632268090000|2021-09-21 23:48:10|152.53|149.93|152.46|149.86|152.53|149.93|152.46|149.86|0
1632268130000|2021-09-21 23:48:50|152.53|149.93|152.6|150|152.6|150|152.53|149.93|0
1632268140000|2021-09-21 23:49:00|152.68|150.08|152.68|150.08|152.68|150.08|152.68|150.08|0
1632268160000|2021-09-21 23:49:20|152.75|150.15|152.68|150.08|152.75|150.15|152.68|150.08|0
1632268170000|2021-09-21 23:49:30|152.6|150|152.68|150.08|152.68|150.08|152.6|150|0
1632268180000|2021-09-21 23:49:40|152.75|150.15|152.82|150.22|152.82|150.22|152.75|150.15|0
1632268190000|2021-09-21 23:49:50|152.79|150.19|152.79|150.19|152.79|150.19|152.75|150.15|0
1632268200000|2021-09-21 23:50:00|152.97|150.37|153.05|150.45|153.12|150.52|152.97|150.37|0
1632268210000|2021-09-21 23:50:10|152.97|150.37|153.04|150.44|153.12|150.52|152.97|150.37|0
1632268220000|2021-09-21 23:50:20|153.12|150.52|153.04|150.44|153.12|150.52|153.04|150.44|0
1632268230000|2021-09-21 23:50:30|153.19|150.59|153.19|150.59|153.19|150.59|153.12|150.52|0
1632268240000|2021-09-21 23:50:40|153.16|150.56|153.19|150.59|153.19|150.59|153.12|150.52|0
1632268250000|2021-09-21 23:50:50|153.27|150.67|153.27|150.67|153.27|150.67|153.27|150.67|0
1632268260000|2021-09-21 23:51:00|153.49|150.89|153.41|150.81|153.49|150.89|153.41|150.81|0
1632268270000|2021-09-21 23:51:10|153.49|150.89|153.41|150.81|153.49|150.89|153.41|150.81|0
1632268280000|2021-09-21 23:51:20|153.56|150.96|153.49|150.89|153.56|150.96|153.49|150.89|0
1632268290000|2021-09-21 23:51:30|153.56|150.96|153.63|151.03|153.63|151.03|153.56|150.96|0
1632268300000|2021-09-21 23:51:40|153.56|150.96|153.49|150.89|153.56|150.96|153.49|150.89|0
1632268310000|2021-09-21 23:51:50|153.41|150.81|153.41|150.81|153.41|150.81|153.41|150.81|0
1632268320000|2021-09-21 23:52:00|153.34|150.74|153.26|150.66|153.34|150.74|153.26|150.66|0
1632268340000|2021-09-21 23:52:20|153.34|150.74|153.34|150.74|153.34|150.74|153.34|150.74|0
1632268350000|2021-09-21 23:52:30|153.41|150.81|153.41|150.81|153.41|150.81|153.41|150.81|0
1632268360000|2021-09-21 23:52:40|153.34|150.74|153.41|150.81|153.41|150.81|153.34|150.74|0
1632268370000|2021-09-21 23:52:50|153.34|150.74|153.34|150.74|153.34|150.74|153.34|150.74|0
1632268380000|2021-09-21 23:53:00|153.41|150.81|153.41|150.81|153.41|150.81|153.34|150.74|0
1632268390000|2021-09-21 23:53:10|153.34|150.74|153.41|150.81|153.41|150.81|153.34|150.74|0
1632268400000|2021-09-21 23:53:20|153.34|150.74|153.34|150.74|153.34|150.74|153.34|150.74|0
1632268440000|2021-09-21 23:54:00|153.41|150.81|153.41|150.81|153.41|150.81|153.41|150.81|0
1632268450000|2021-09-21 23:54:10|153.49|150.89|153.49|150.89|153.49|150.89|153.49|150.89|0
1632268460000|2021-09-21 23:54:20|153.41|150.81|153.48|150.88|153.48|150.88|153.41|150.81|0
1632268470000|2021-09-21 23:54:30|153.41|150.81|153.41|150.81|153.41|150.81|153.41|150.81|0
1632268490000|2021-09-21 23:54:50|153.34|150.74|153.34|150.74|153.34|150.74|153.34|150.74|0
1632268510000|2021-09-21 23:55:10|153.26|150.66|153.34|150.74|153.34|150.74|153.26|150.66|0
1632268520000|2021-09-21 23:55:20|153.26|150.66|153.26|150.66|153.26|150.66|153.26|150.66|0
1632268530000|2021-09-21 23:55:30|153.34|150.74|153.34|150.74|153.34|150.74|153.34|150.74|0
1632268540000|2021-09-21 23:55:40|153.26|150.66|153.34|150.74|153.34|150.74|153.26|150.66|0
1632268550000|2021-09-21 23:55:50|153.41|150.81|153.41|150.81|153.41|150.81|153.41|150.81|0
1632268560000|2021-09-21 23:56:00|153.34|150.74|153.34|150.74|153.34|150.74|153.34|150.74|0
1632268570000|2021-09-21 23:56:10|153.41|150.81|153.41|150.81|153.41|150.81|153.41|150.81|0
1632268580000|2021-09-21 23:56:20|153.34|150.74|153.34|150.74|153.34|150.74|153.34|150.74|0
1632268590000|2021-09-21 23:56:30|153.3|150.7|153.34|150.74|153.34|150.74|153.3|150.7|0
1632268600000|2021-09-21 23:56:40|153.26|150.66|153.34|150.74|153.34|150.74|153.26|150.66|0
1632268620000|2021-09-21 23:57:00|153.26|150.66|153.34|150.74|153.34|150.74|153.26|150.66|0
1632268650000|2021-09-21 23:57:30|153.41|150.81|153.41|150.81|153.41|150.81|153.41|150.81|0
1632268660000|2021-09-21 23:57:40|153.48|150.88|153.56|150.96|153.56|150.96|153.48|150.88|0
1632268690000|2021-09-21 23:58:10|153.48|150.88|153.48|150.88|153.48|150.88|153.48|150.88|0
1632268700000|2021-09-21 23:58:20|153.41|150.81|153.34|150.74|153.41|150.81|153.34|150.74|0
1632268710000|2021-09-21 23:58:30|153.26|150.66|153.26|150.66|153.26|150.66|153.26|150.66|0
1632268720000|2021-09-21 23:58:40|153.34|150.74|153.41|150.81|153.41|150.81|153.34|150.74|0
1632268740000|2021-09-21 23:59:00|153.34|150.74|153.34|150.74|153.41|150.81|153.34|150.74|0
1632268750000|2021-09-21 23:59:10|153.3|150.7|153.3|150.7|153.3|150.7|153.3|150.7|0
1632268760000|2021-09-21 23:59:20|153.34|150.74|153.33|150.73|153.34|150.74|153.33|150.73|0
1632268770000|2021-09-21 23:59:30|153.41|150.81|153.41|150.81|153.41|150.81|153.41|150.81|0
1632268780000|2021-09-21 23:59:40|153.33|150.73|153.41|150.81|153.41|150.81|153.33|150.73|0
1632268790000|2021-09-21 23:59:50|153.48|150.88|153.48|150.88|153.48|150.88|153.48|150.88|0
1632268800000|2021-09-22 00:00:00|153.67|151.07|154.44|151.84|154.44|151.84|153.67|151.07|0
1632268810000|2021-09-22 00:00:10|154.81|152.21|154.59|151.99|154.81|152.21|154.59|151.99|0
1632268820000|2021-09-22 00:00:20|154.52|151.92|154.52|151.92|154.52|151.92|154.44|151.84|0
1632268830000|2021-09-22 00:00:30|154.3|151.7|154.59|151.99|154.59|151.99|154.3|151.7|0
1632268840000|2021-09-22 00:00:40|154.67|152.07|154.67|152.07|154.67|152.07|154.67|152.07|0
1632268850000|2021-09-22 00:00:50|154.59|151.99|154.52|151.92|154.59|151.99|154.52|151.92|0
1632268860000|2021-09-22 00:01:00|154.59|151.99|154.67|152.07|154.67|152.07|154.52|151.92|0
1632268870000|2021-09-22 00:01:10|154.74|152.14|154.89|152.29|154.89|152.29|154.74|152.14|0
1632268880000|2021-09-22 00:01:20|154.81|152.21|154.81|152.21|154.89|152.29|154.74|152.14|0
1632268890000|2021-09-22 00:01:30|154.96|152.36|155.04|152.44|155.04|152.44|154.96|152.36|0
1632268900000|2021-09-22 00:01:40|155.11|152.51|154.78|152.18|155.11|152.51|154.78|152.18|0
1632268910000|2021-09-22 00:01:50|154.96|152.36|154.96|152.36|154.96|152.36|154.96|152.36|0
1632268920000|2021-09-22 00:02:00|154.81|152.21|154.96|152.36|154.96|152.36|154.81|152.21|0
1632268930000|2021-09-22 00:02:10|155|152.4|155.04|152.44|155.04|152.44|155|152.4|0
1632268940000|2021-09-22 00:02:20|154.96|152.36|154.89|152.29|154.96|152.36|154.89|152.29|0
1632268960000|2021-09-22 00:02:40|154.96|152.36|154.89|152.29|154.96|152.36|154.89|152.29|0
1632268970000|2021-09-22 00:02:50|154.96|152.36|154.89|152.29|154.96|152.36|154.89|152.29|0
1632268980000|2021-09-22 00:03:00|154.81|152.21|154.81|152.21|154.81|152.21|154.81|152.21|0
1632268990000|2021-09-22 00:03:10|154.74|152.14|154.74|152.14|154.74|152.14|154.74|152.14|0
1632269000000|2021-09-22 00:03:20|154.81|152.21|154.74|152.14|154.81|152.21|154.74|152.14|0
1632269010000|2021-09-22 00:03:30|154.81|152.21|154.74|152.14|154.81|152.21|154.74|152.14|0
1632269020000|2021-09-22 00:03:40|154.81|152.21|154.74|152.14|154.81|152.21|154.74|152.14|0
1632269030000|2021-09-22 00:03:50|154.66|152.06|154.66|152.06|154.66|152.06|154.66|152.06|0
1632269040000|2021-09-22 00:04:00|154.59|151.99|154.59|151.99|154.59|151.99|154.59|151.99|0
1632269050000|2021-09-22 00:04:10|154.52|151.92|154.59|151.99|154.59|151.99|154.52|151.92|0
1632269060000|2021-09-22 00:04:20|154.52|151.92|154.52|151.92|154.52|151.92|154.44|151.84|0
1632269080000|2021-09-22 00:04:40|154.59|151.99|154.59|151.99|154.59|151.99|154.52|151.92|0
1632269090000|2021-09-22 00:04:50|154.52|151.92|154.52|151.92|154.52|151.92|154.52|151.92|0
1632269100000|2021-09-22 00:05:00|154.44|151.84|154.44|151.84|154.44|151.84|154.44|151.84|0
1632269110000|2021-09-22 00:05:10|154.52|151.92|154.52|151.92|154.52|151.92|154.52|151.92|0
1632269120000|2021-09-22 00:05:20|154.59|151.99|154.52|151.92|154.59|151.99|154.52|151.92|0
1632269130000|2021-09-22 00:05:30|154.59|151.99|154.63|152.03|154.63|152.03|154.59|151.99|0
1632269140000|2021-09-22 00:05:40|154.59|151.99|154.66|152.06|154.66|152.06|154.59|151.99|0
1632269150000|2021-09-22 00:05:50|154.7|152.1|154.7|152.1|154.7|152.1|154.7|152.1|0
1632269160000|2021-09-22 00:06:00|154.81|152.21|154.81|152.21|154.89|152.29|154.74|152.14|0
1632269170000|2021-09-22 00:06:10|154.89|152.29|154.81|152.21|154.89|152.29|154.81|152.21|0
1632269180000|2021-09-22 00:06:20|154.89|152.29|155.18|152.58|155.18|152.58|154.89|152.29|0
1632269190000|2021-09-22 00:06:30|155.11|152.51|155.11|152.51|155.18|152.58|155.11|152.51|0
1632269200000|2021-09-22 00:06:40|155.03|152.43|155|152.4|155.03|152.43|154.96|152.36|0
1632269210000|2021-09-22 00:06:50|155.03|152.43|154.96|152.36|155.03|152.43|154.96|152.36|0
1632269220000|2021-09-22 00:07:00|155.03|152.43|154.96|152.36|155.03|152.43|154.96|152.36|0
1632269230000|2021-09-22 00:07:10|155.03|152.43|154.96|152.36|155.03|152.43|154.96|152.36|0
1632269250000|2021-09-22 00:07:30|154.89|152.29|154.89|152.29|154.89|152.29|154.89|152.29|0
1632269260000|2021-09-22 00:07:40|154.96|152.36|155.03|152.43|155.03|152.43|154.96|152.36|0
1632269270000|2021-09-22 00:07:50|155.11|152.51|155.11|152.51|155.11|152.51|155.11|152.51|0
1632269280000|2021-09-22 00:08:00|155.18|152.58|155.33|152.73|155.33|152.73|155.18|152.58|0
1632269290000|2021-09-22 00:08:10|155.56|152.96|155.48|152.88|155.56|152.96|155.48|152.88|0
1632269300000|2021-09-22 00:08:20|155.56|152.96|155.41|152.81|155.56|152.96|155.41|152.81|0
1632269310000|2021-09-22 00:08:30|155.48|152.88|155.52|152.92|155.55|152.95|155.48|152.88|0
1632269320000|2021-09-22 00:08:40|155.85|153.25|155.85|153.25|155.85|153.25|155.78|153.18|0
1632269330000|2021-09-22 00:08:50|155.93|153.33|155.85|153.25|155.93|153.33|155.85|153.25|0
1632269340000|2021-09-22 00:09:00|155.93|153.33|155.93|153.33|155.93|153.33|155.93|153.33|0
1632269350000|2021-09-22 00:09:10|155.85|153.25|155.63|153.03|155.85|153.25|155.63|153.03|0
1632269360000|2021-09-22 00:09:20|155.85|153.25|155.93|153.33|155.93|153.33|155.85|153.25|0
1632269380000|2021-09-22 00:09:40|155.85|153.25|155.93|153.33|155.93|153.33|155.85|153.25|0
1632269390000|2021-09-22 00:09:50|155.85|153.25|155.93|153.33|155.93|153.33|155.85|153.25|0
1632269400000|2021-09-22 00:10:00|155.85|153.25|155.85|153.25|155.93|153.33|155.85|153.25|0
1632269410000|2021-09-22 00:10:10|155.93|153.33|156.15|153.55|156.15|153.55|155.93|153.33|0
1632269420000|2021-09-22 00:10:20|156.08|153.48|156.15|153.55|156.15|153.55|156.08|153.48|0
1632269430000|2021-09-22 00:10:30|156.19|153.59|156.15|153.55|156.23|153.63|156.15|153.55|0
1632269440000|2021-09-22 00:10:40|156.23|153.63|156|153.4|156.23|153.63|156|153.4|0
1632269450000|2021-09-22 00:10:50|156.08|153.48|156.08|153.48|156.08|153.48|156.08|153.48|0
1632269460000|2021-09-22 00:11:00|156|153.4|156|153.4|156|153.4|156|153.4|0
1632269470000|2021-09-22 00:11:10|155.97|153.37|155.93|153.33|155.97|153.37|155.93|153.33|0
1632269480000|2021-09-22 00:11:20|156|153.4|155.85|153.25|156|153.4|155.85|153.25|0
1632269490000|2021-09-22 00:11:30|155.93|153.33|156.23|153.63|156.23|153.63|155.93|153.33|0
1632269500000|2021-09-22 00:11:40|156.26|153.66|156.45|153.85|156.45|153.85|156.26|153.66|0
1632269510000|2021-09-22 00:11:50|156.38|153.78|156.38|153.78|156.38|153.78|156.38|153.78|0
1632269520000|2021-09-22 00:12:00|156.3|153.7|156.15|153.55|156.3|153.7|156.15|153.55|0
1632269530000|2021-09-22 00:12:10|156.23|153.63|156.15|153.55|156.3|153.7|156.15|153.55|0
1632269540000|2021-09-22 00:12:20|156.11|153.51|156.08|153.48|156.11|153.51|156.08|153.48|0
1632269550000|2021-09-22 00:12:30|156.15|153.55|156.08|153.48|156.15|153.55|156.08|153.48|0
1632269560000|2021-09-22 00:12:40|156.15|153.55|156.08|153.48|156.15|153.55|156.08|153.48|0
1632269580000|2021-09-22 00:13:00|156.15|153.55|156.19|153.59|156.3|153.7|156.15|153.55|0
1632269590000|2021-09-22 00:13:10|156.15|153.55|156.15|153.55|156.19|153.59|156.15|153.55|0
1632269600000|2021-09-22 00:13:20|156.23|153.63|156.19|153.59|156.3|153.7|156.19|153.59|0
1632269610000|2021-09-22 00:13:30|156.22|153.62|156.3|153.7|156.3|153.7|156.22|153.62|0
1632269620000|2021-09-22 00:13:40|156.22|153.62|156.22|153.62|156.22|153.62|156.22|153.62|0
1632269630000|2021-09-22 00:13:50|156.19|153.59|156.15|153.55|156.19|153.59|156.15|153.55|0
1632269640000|2021-09-22 00:14:00|156.11|153.51|156.3|153.7|156.3|153.7|156.11|153.51|0
1632269660000|2021-09-22 00:14:20|156.26|153.66|156.15|153.55|156.26|153.66|156.15|153.55|0
1632269670000|2021-09-22 00:14:30|156.07|153.47|156.07|153.47|156.07|153.47|156.04|153.44|0
1632269680000|2021-09-22 00:14:40|156|153.4|155.93|153.33|156|153.4|155.93|153.33|0
1632269690000|2021-09-22 00:14:50|155.85|153.25|155.85|153.25|155.85|153.25|155.85|153.25|0
1632269700000|2021-09-22 00:15:00|155.92|153.32|155.78|153.18|155.92|153.32|155.63|153.03|0
1632269710000|2021-09-22 00:15:10|155.7|153.1|155.48|152.88|155.7|153.1|155.4|152.8|0
1632269720000|2021-09-22 00:15:20|155.4|152.8|155.4|152.8|155.48|152.88|155.4|152.8|0
1632269730000|2021-09-22 00:15:30|155.33|152.73|155.18|152.58|155.33|152.73|155.18|152.58|0
1632269740000|2021-09-22 00:15:40|155.25|152.65|155.25|152.65|155.33|152.73|155.25|152.65|0
1632269750000|2021-09-22 00:15:50|155.33|152.73|155.33|152.73|155.33|152.73|155.25|152.65|0
1632269760000|2021-09-22 00:16:00|153.91|151.31|154.06|151.46|154.06|151.46|153.91|151.31|0
1632269770000|2021-09-22 00:16:10|153.98|151.38|153.83|151.23|153.98|151.38|153.83|151.23|0
1632269780000|2021-09-22 00:16:20|154.8|152.2|155.89|153.29|155.92|153.32|154.8|152.2|0
1632269790000|2021-09-22 00:16:30|155.85|153.25|156.82|154.22|156.82|154.22|155.77|153.17|0
1632269800000|2021-09-22 00:16:40|156.89|154.29|156.97|154.37|157.04|154.44|156.89|154.29|0
1632269820000|2021-09-22 00:17:00|156.89|154.29|156.67|154.07|156.89|154.29|156.59|153.99|0
1632269830000|2021-09-22 00:17:10|156.59|153.99|156.52|153.92|156.59|153.99|156.52|153.92|0
1632269840000|2021-09-22 00:17:20|156.44|153.84|156.44|153.84|156.44|153.84|156.44|153.84|0
1632269850000|2021-09-22 00:17:30|156.52|153.92|156.44|153.84|156.63|154.03|156.44|153.84|0
1632269860000|2021-09-22 00:17:40|156.52|153.92|156.52|153.92|156.52|153.92|156.44|153.84|0
1632269870000|2021-09-22 00:17:50|156.44|153.84|156.59|153.99|156.59|153.99|156.44|153.84|0
1632269890000|2021-09-22 00:18:10|156.52|153.92|156.52|153.92|156.52|153.92|156.52|153.92|0
1632269910000|2021-09-22 00:18:30|156.59|153.99|156.52|153.92|156.59|153.99|156.52|153.92|0
1632269920000|2021-09-22 00:18:40|156.44|153.84|156.44|153.84|156.44|153.84|156.44|153.84|0
1632269930000|2021-09-22 00:18:50|156.37|153.77|156.44|153.84|156.44|153.84|156.37|153.77|0
1632269940000|2021-09-22 00:19:00|156.37|153.77|156.29|153.69|156.37|153.77|156.29|153.69|0
1632269950000|2021-09-22 00:19:10|156.22|153.62|156.22|153.62|156.22|153.62|156.22|153.62|0
1632269970000|2021-09-22 00:19:30|156.29|153.69|156.37|153.77|156.37|153.77|156.29|153.69|0
1632269980000|2021-09-22 00:19:40|156.44|153.84|156.44|153.84|156.44|153.84|156.44|153.84|0
1632269990000|2021-09-22 00:19:50|156.52|153.92|156.37|153.77|156.52|153.92|156.37|153.77|0
1632270000000|2021-09-22 00:20:00|156.33|153.73|156.26|153.66|156.33|153.73|156.26|153.66|0
1632270010000|2021-09-22 00:20:10|156.29|153.69|156.29|153.69|156.29|153.69|156.22|153.62|0
1632270030000|2021-09-22 00:20:30|156.22|153.62|156.22|153.62|156.22|153.62|156.22|153.62|0
1632270040000|2021-09-22 00:20:40|156.18|153.58|156.11|153.51|156.18|153.58|156.07|153.47|0
1632270050000|2021-09-22 00:20:50|155.92|153.32|155.92|153.32|156|153.4|155.85|153.25|0
1632270060000|2021-09-22 00:21:00|155.77|153.17|155.7|153.1|155.77|153.17|155.7|153.1|0
1632270070000|2021-09-22 00:21:10|155.62|153.02|155.77|153.17|155.77|153.17|155.62|153.02|0
1632270080000|2021-09-22 00:21:20|155.74|153.14|155.77|153.17|155.77|153.17|155.74|153.14|0
1632270090000|2021-09-22 00:21:30|155.7|153.1|155.77|153.17|155.77|153.17|155.7|153.1|0
1632270100000|2021-09-22 00:21:40|155.85|153.25|155.85|153.25|155.85|153.25|155.85|153.25|0
1632270110000|2021-09-22 00:21:50|155.77|153.17|155.81|153.21|155.85|153.25|155.77|153.17|0
1632270120000|2021-09-22 00:22:00|155.77|153.17|155.81|153.21|155.85|153.25|155.77|153.17|0
1632270130000|2021-09-22 00:22:10|155.85|153.25|155.92|153.32|155.92|153.32|155.85|153.25|0
1632270160000|2021-09-22 00:22:40|155.99|153.39|155.92|153.32|155.99|153.39|155.92|153.32|0
1632270180000|2021-09-22 00:23:00|155.85|153.25|155.92|153.32|155.92|153.32|155.85|153.25|0
1632270190000|2021-09-22 00:23:10|155.85|153.25|155.77|153.17|155.85|153.25|155.77|153.17|0
1632270200000|2021-09-22 00:23:20|155.85|153.25|155.85|153.25|155.85|153.25|155.77|153.17|0
1632270210000|2021-09-22 00:23:30|155.77|153.17|155.7|153.1|155.77|153.17|155.7|153.1|0
1632270220000|2021-09-22 00:23:40|155.77|153.17|155.85|153.25|155.85|153.25|155.77|153.17|0
1632270230000|2021-09-22 00:23:50|155.77|153.17|155.85|153.25|155.85|153.25|155.77|153.17|0
1632270240000|2021-09-22 00:24:00|155.92|153.32|155.92|153.32|155.92|153.32|155.92|153.32|0
1632270250000|2021-09-22 00:24:10|155.88|153.28|155.77|153.17|155.88|153.28|155.77|153.17|0
1632270260000|2021-09-22 00:24:20|155.85|153.25|155.92|153.32|155.92|153.32|155.85|153.25|0
1632270270000|2021-09-22 00:24:30|155.99|153.39|155.99|153.39|155.99|153.39|155.99|153.39|0
1632270280000|2021-09-22 00:24:40|155.96|153.36|156.14|153.54|156.14|153.54|155.96|153.36|0
1632270290000|2021-09-22 00:24:50|156.07|153.47|156.07|153.47|156.07|153.47|156.07|153.47|0
1632270300000|2021-09-22 00:25:00|156.14|153.54|156.07|153.47|156.14|153.54|156.07|153.47|0
1632270310000|2021-09-22 00:25:10|155.92|153.32|155.84|153.24|155.92|153.32|155.84|153.24|0
1632270330000|2021-09-22 00:25:30|155.7|153.1|155.55|152.95|155.73|153.13|155.55|152.95|0
1632270340000|2021-09-22 00:25:40|155.51|152.91|155.47|152.87|155.55|152.95|155.47|152.87|0
1632270350000|2021-09-22 00:25:50|155.55|152.95|155.55|152.95|155.55|152.95|155.55|152.95|0
1632270360000|2021-09-22 00:26:00|155.59|152.99|155.55|152.95|155.62|153.02|155.55|152.95|0
1632270370000|2021-09-22 00:26:10|155.62|153.02|155.59|152.99|155.62|153.02|155.59|152.99|0
1632270380000|2021-09-22 00:26:20|155.55|152.95|155.59|152.99|155.62|153.02|155.55|152.95|0
1632270390000|2021-09-22 00:26:30|155.62|153.02|155.55|152.95|155.62|153.02|155.55|152.95|0
1632270400000|2021-09-22 00:26:40|155.51|152.91|155.51|152.91|155.51|152.91|155.51|152.91|0
1632270410000|2021-09-22 00:26:50|155.47|152.87|155.47|152.87|155.47|152.87|155.47|152.87|0
1632270420000|2021-09-22 00:27:00|155.32|152.72|155.47|152.87|155.47|152.87|155.32|152.72|0
1632270430000|2021-09-22 00:27:10|155.51|152.91|155.51|152.91|155.51|152.91|155.51|152.91|0
1632270440000|2021-09-22 00:27:20|155.55|152.95|155.62|153.02|155.66|153.06|155.55|152.95|0
1632270450000|2021-09-22 00:27:30|155.7|153.1|155.69|153.09|155.7|153.1|155.62|153.02|0
1632270460000|2021-09-22 00:27:40|155.62|153.02|155.62|153.02|155.62|153.02|155.62|153.02|0
1632270470000|2021-09-22 00:27:50|155.69|153.09|155.62|153.02|155.69|153.09|155.62|153.02|0
1632270480000|2021-09-22 00:28:00|155.66|153.06|155.69|153.09|155.69|153.09|155.66|153.06|0
1632270490000|2021-09-22 00:28:10|155.77|153.17|155.69|153.09|155.77|153.17|155.69|153.09|0
1632270500000|2021-09-22 00:28:20|155.73|153.13|155.77|153.17|155.77|153.17|155.73|153.13|0
1632270510000|2021-09-22 00:28:30|155.69|153.09|155.62|153.02|155.69|153.09|155.62|153.02|0
1632270520000|2021-09-22 00:28:40|155.66|153.06|155.62|153.02|155.66|153.06|155.62|153.02|0
1632270530000|2021-09-22 00:28:50|155.69|153.09|155.73|153.13|155.77|153.17|155.69|153.09|0
1632270540000|2021-09-22 00:29:00|155.69|153.09|155.73|153.13|155.77|153.17|155.69|153.09|0
1632270550000|2021-09-22 00:29:10|155.69|153.09|155.77|153.17|155.77|153.17|155.69|153.09|0
1632270560000|2021-09-22 00:29:20|155.69|153.09|155.69|153.09|155.69|153.09|155.69|153.09|0
1632270570000|2021-09-22 00:29:30|155.77|153.17|155.92|153.32|155.92|153.32|155.77|153.17|0
1632270590000|2021-09-22 00:29:50|155.99|153.39|155.92|153.32|155.99|153.39|155.84|153.24|0
1632270600000|2021-09-22 00:30:00|155.84|153.24|155.84|153.24|155.84|153.24|155.84|153.24|0
1632270620000|2021-09-22 00:30:20|155.92|153.32|155.99|153.39|155.99|153.39|155.92|153.32|0
1632270630000|2021-09-22 00:30:30|156.06|153.46|156.06|153.46|156.06|153.46|156.06|153.46|0
1632270650000|2021-09-22 00:30:50|155.99|153.39|155.92|153.32|155.99|153.39|155.92|153.32|0
1632270660000|2021-09-22 00:31:00|155.99|153.39|155.99|153.39|155.99|153.39|155.99|153.39|0
1632270670000|2021-09-22 00:31:10|156.06|153.46|155.99|153.39|156.06|153.46|155.99|153.39|0
1632270680000|2021-09-22 00:31:20|156.03|153.43|156.14|153.54|156.14|153.54|155.99|153.39|0
1632270690000|2021-09-22 00:31:30|156.18|153.58|156.21|153.61|156.21|153.61|156.14|153.54|0
1632270700000|2021-09-22 00:31:40|156.14|153.54|156.14|153.54|156.14|153.54|156.14|153.54|0
1632270710000|2021-09-22 00:31:50|156.06|153.46|156.06|153.46|156.06|153.46|156.06|153.46|0
1632270720000|2021-09-22 00:32:00|156.14|153.54|156.06|153.46|156.14|153.54|156.06|153.46|0
1632270730000|2021-09-22 00:32:10|156.14|153.54|156.21|153.61|156.21|153.61|156.14|153.54|0
1632270740000|2021-09-22 00:32:20|155.92|153.32|155.92|153.32|155.99|153.39|155.92|153.32|0
1632270750000|2021-09-22 00:32:30|155.84|153.24|155.88|153.28|155.92|153.32|155.84|153.24|0
1632270760000|2021-09-22 00:32:40|155.84|153.24|155.92|153.32|155.92|153.32|155.84|153.24|0
1632270770000|2021-09-22 00:32:50|155.91|153.31|155.84|153.24|155.91|153.31|155.84|153.24|0
1632270780000|2021-09-22 00:33:00|155.62|153.02|155.47|152.87|155.62|153.02|155.47|152.87|0
1632270790000|2021-09-22 00:33:10|155.54|152.94|155.62|153.02|155.62|153.02|155.54|152.94|0
1632270800000|2021-09-22 00:33:20|155.54|152.94|155.47|152.87|155.54|152.94|155.47|152.87|0
1632270810000|2021-09-22 00:33:30|155.54|152.94|155.47|152.87|155.54|152.94|155.47|152.87|0
1632270820000|2021-09-22 00:33:40|155.54|152.94|155.51|152.91|155.54|152.94|155.47|152.87|0
1632270830000|2021-09-22 00:33:50|155.62|153.02|155.69|153.09|155.69|153.09|155.62|153.02|0
1632270840000|2021-09-22 00:34:00|155.77|153.17|155.91|153.31|155.91|153.31|155.77|153.17|0
1632270850000|2021-09-22 00:34:10|155.99|153.39|155.99|153.39|155.99|153.39|155.91|153.31|0
1632270860000|2021-09-22 00:34:20|156.06|153.46|156.06|153.46|156.06|153.46|156.06|153.46|0
1632270870000|2021-09-22 00:34:30|156.14|153.54|156.14|153.54|156.14|153.54|156.14|153.54|0
1632270880000|2021-09-22 00:34:40|156.21|153.61|156.21|153.61|156.21|153.61|156.21|153.61|0
1632270890000|2021-09-22 00:34:50|156.29|153.69|156.14|153.54|156.29|153.69|156.14|153.54|0
1632270900000|2021-09-22 00:35:00|156.21|153.61|156.36|153.76|156.36|153.76|156.21|153.61|0
1632270910000|2021-09-22 00:35:10|156.29|153.69|156.36|153.76|156.36|153.76|156.29|153.69|0
1632270920000|2021-09-22 00:35:20|156.43|153.83|156.36|153.76|156.43|153.83|156.36|153.76|0
1632270930000|2021-09-22 00:35:30|156.29|153.69|156.36|153.76|156.36|153.76|156.29|153.69|0
1632270950000|2021-09-22 00:35:50|156.25|153.65|156.25|153.65|156.36|153.76|156.21|153.61|0
1632270960000|2021-09-22 00:36:00|156.21|153.61|156.21|153.61|156.21|153.61|156.21|153.61|0
1632270970000|2021-09-22 00:36:10|156.14|153.54|156.1|153.5|156.14|153.54|156.06|153.46|0
1632270980000|2021-09-22 00:36:20|156.14|153.54|155.99|153.39|156.14|153.54|155.99|153.39|0
1632270990000|2021-09-22 00:36:30|156.06|153.46|155.99|153.39|156.06|153.46|155.99|153.39|0
1632271000000|2021-09-22 00:36:40|156.06|153.46|155.99|153.39|156.06|153.46|155.99|153.39|0
1632271010000|2021-09-22 00:36:50|155.91|153.31|155.76|153.16|155.91|153.31|155.76|153.16|0
1632271020000|2021-09-22 00:37:00|155.8|153.2|155.69|153.09|155.8|153.2|155.69|153.09|0
1632271030000|2021-09-22 00:37:10|155.76|153.16|155.76|153.16|155.76|153.16|155.76|153.16|0
1632271040000|2021-09-22 00:37:20|155.84|153.24|155.69|153.09|155.84|153.24|155.69|153.09|0
1632271050000|2021-09-22 00:37:30|155.76|153.16|155.91|153.31|155.99|153.39|155.76|153.16|0
1632271060000|2021-09-22 00:37:40|155.99|153.39|155.91|153.31|155.99|153.39|155.84|153.24|0
1632271070000|2021-09-22 00:37:50|155.88|153.28|155.91|153.31|155.91|153.31|155.88|153.28|0
1632271080000|2021-09-22 00:38:00|155.84|153.24|155.69|153.09|155.84|153.24|155.69|153.09|0
1632271090000|2021-09-22 00:38:10|155.76|153.16|155.76|153.16|155.76|153.16|155.76|153.16|0
1632271100000|2021-09-22 00:38:20|155.69|153.09|155.62|153.02|155.69|153.09|155.62|153.02|0
1632271110000|2021-09-22 00:38:30|155.54|152.94|155.47|152.87|155.54|152.94|155.47|152.87|0
1632271120000|2021-09-22 00:38:40|155.54|152.94|155.62|153.02|155.62|153.02|155.54|152.94|0
1632271130000|2021-09-22 00:38:50|155.54|152.94|155.62|153.02|155.62|153.02|155.54|152.94|0
1632271140000|2021-09-22 00:39:00|155.47|152.87|155.61|153.01|155.61|153.01|155.47|152.87|0
1632271150000|2021-09-22 00:39:10|155.54|152.94|155.54|152.94|155.54|152.94|155.54|152.94|0
1632271160000|2021-09-22 00:39:20|155.61|153.01|155.61|153.01|155.61|153.01|155.61|153.01|0
1632271170000|2021-09-22 00:39:30|155.69|153.09|155.69|153.09|155.69|153.09|155.69|153.09|0
1632271180000|2021-09-22 00:39:40|155.61|153.01|155.61|153.01|155.61|153.01|155.61|153.01|0
1632271190000|2021-09-22 00:39:50|155.69|153.09|155.84|153.24|155.84|153.24|155.69|153.09|0
1632271200000|2021-09-22 00:40:00|155.91|153.31|155.84|153.24|155.91|153.31|155.84|153.24|0
1632271210000|2021-09-22 00:40:10|155.76|153.16|155.8|153.2|155.8|153.2|155.76|153.16|0
1632271220000|2021-09-22 00:40:20|155.84|153.24|155.84|153.24|155.84|153.24|155.84|153.24|0
1632271230000|2021-09-22 00:40:30|155.91|153.31|155.91|153.31|155.99|153.39|155.91|153.31|0
1632271240000|2021-09-22 00:40:40|155.76|153.16|155.91|153.31|155.91|153.31|155.76|153.16|0
1632271250000|2021-09-22 00:40:50|155.88|153.28|155.91|153.31|155.91|153.31|155.84|153.24|0
1632271260000|2021-09-22 00:41:00|155.84|153.24|155.8|153.2|155.84|153.24|155.76|153.16|0
1632271270000|2021-09-22 00:41:10|155.84|153.24|155.98|153.38|155.98|153.38|155.8|153.2|0
1632271290000|2021-09-22 00:41:30|156.13|153.53|156.13|153.53|156.13|153.53|156.13|153.53|0
1632271300000|2021-09-22 00:41:40|156.28|153.68|156.21|153.61|156.28|153.68|156.21|153.61|0
1632271320000|2021-09-22 00:42:00|156.36|153.76|156.28|153.68|156.43|153.83|156.28|153.68|0
1632271330000|2021-09-22 00:42:10|156.36|153.76|156.36|153.76|156.36|153.76|156.36|153.76|0
1632271350000|2021-09-22 00:42:30|156.28|153.68|156.43|153.83|156.43|153.83|156.28|153.68|0
1632271360000|2021-09-22 00:42:40|156.36|153.76|156.36|153.76|156.36|153.76|156.36|153.76|0
1632271370000|2021-09-22 00:42:50|156.21|153.61|156.21|153.61|156.21|153.61|156.21|153.61|0
1632271380000|2021-09-22 00:43:00|156.13|153.53|156.06|153.46|156.13|153.53|156.06|153.46|0
1632271390000|2021-09-22 00:43:10|155.91|153.31|155.98|153.38|155.98|153.38|155.91|153.31|0
1632271400000|2021-09-22 00:43:20|156.06|153.46|156.06|153.46|156.06|153.46|156.02|153.42|0
1632271420000|2021-09-22 00:43:40|156.1|153.5|156.13|153.53|156.13|153.53|156.1|153.5|0
1632271430000|2021-09-22 00:43:50|156.21|153.61|156.28|153.68|156.28|153.68|156.21|153.61|0
1632271440000|2021-09-22 00:44:00|156.21|153.61|156.36|153.76|156.36|153.76|156.21|153.61|0
1632271450000|2021-09-22 00:44:10|156.39|153.79|156.65|154.05|156.65|154.05|156.39|153.79|0
1632271460000|2021-09-22 00:44:20|156.73|154.13|156.8|154.2|156.8|154.2|156.73|154.13|0
1632271470000|2021-09-22 00:44:30|156.77|154.17|156.65|154.05|156.8|154.2|156.65|154.05|0
1632271480000|2021-09-22 00:44:40|156.58|153.98|156.5|153.9|156.58|153.98|156.5|153.9|0
1632271490000|2021-09-22 00:44:50|156.43|153.83|156.5|153.9|156.5|153.9|156.43|153.83|0
1632271500000|2021-09-22 00:45:00|156.58|153.98|156.43|153.83|156.58|153.98|156.35|153.75|0
1632271510000|2021-09-22 00:45:10|156.5|153.9|156.5|153.9|156.5|153.9|156.5|153.9|0
1632271520000|2021-09-22 00:45:20|156.43|153.83|156.43|153.83|156.43|153.83|156.35|153.75|0
1632271530000|2021-09-22 00:45:30|156.35|153.75|156.28|153.68|156.35|153.75|156.28|153.68|0
1632271540000|2021-09-22 00:45:40|156.35|153.75|156.21|153.61|156.35|153.75|156.21|153.61|0
1632271550000|2021-09-22 00:45:50|156.13|153.53|156.13|153.53|156.13|153.53|156.13|153.53|0
1632271560000|2021-09-22 00:46:00|156.06|153.46|155.98|153.38|156.06|153.46|155.98|153.38|0
1632271570000|2021-09-22 00:46:10|155.95|153.35|155.76|153.16|155.95|153.35|155.76|153.16|0
1632271580000|2021-09-22 00:46:20|155.72|153.12|155.83|153.23|155.83|153.23|155.69|153.09|0
1632271590000|2021-09-22 00:46:30|155.61|153.01|155.69|153.09|155.69|153.09|155.61|153.01|0
1632271600000|2021-09-22 00:46:40|155.61|153.01|155.61|153.01|155.72|153.12|155.61|153.01|0
1632271610000|2021-09-22 00:46:50|155.69|153.09|155.72|153.12|155.76|153.16|155.69|153.09|0
1632271620000|2021-09-22 00:47:00|155.76|153.16|155.69|153.09|155.76|153.16|155.61|153.01|0
1632271630000|2021-09-22 00:47:10|155.61|153.01|155.61|153.01|155.61|153.01|155.54|152.94|0
1632271640000|2021-09-22 00:47:20|155.54|152.94|155.5|152.9|155.61|153.01|155.5|152.9|0
1632271650000|2021-09-22 00:47:30|155.46|152.86|155.61|153.01|155.61|153.01|155.46|152.86|0
1632271670000|2021-09-22 00:47:50|155.54|152.94|155.54|152.94|155.54|152.94|155.46|152.86|0
1632271680000|2021-09-22 00:48:00|155.5|152.9|155.61|153.01|155.61|153.01|155.5|152.9|0
1632271690000|2021-09-22 00:48:10|155.68|153.08|155.68|153.08|155.68|153.08|155.61|153.01|0
1632271700000|2021-09-22 00:48:20|155.76|153.16|155.91|153.31|155.91|153.31|155.76|153.16|0
1632271710000|2021-09-22 00:48:30|155.95|153.35|155.95|153.35|155.95|153.35|155.95|153.35|0
1632271720000|2021-09-22 00:48:40|155.98|153.38|156.06|153.46|156.06|153.46|155.98|153.38|0
1632271730000|2021-09-22 00:48:50|155.98|153.38|155.91|153.31|155.98|153.38|155.91|153.31|0
1632271740000|2021-09-22 00:49:00|155.83|153.23|155.91|153.31|155.98|153.38|155.83|153.23|0
1632271750000|2021-09-22 00:49:10|155.83|153.23|155.83|153.23|155.91|153.31|155.83|153.23|0
1632271760000|2021-09-22 00:49:20|155.91|153.31|155.91|153.31|155.98|153.38|155.91|153.31|0
1632271780000|2021-09-22 00:49:40|155.83|153.23|155.83|153.23|155.83|153.23|155.83|153.23|0
1632271790000|2021-09-22 00:49:50|155.91|153.31|155.91|153.31|155.91|153.31|155.91|153.31|0
1632271800000|2021-09-22 00:50:00|155.87|153.27|155.91|153.31|155.91|153.31|155.87|153.27|0
1632271810000|2021-09-22 00:50:10|155.98|153.38|155.98|153.38|155.98|153.38|155.91|153.31|0
1632271820000|2021-09-22 00:50:20|156.05|153.45|156.05|153.45|156.05|153.45|156.05|153.45|0
1632271830000|2021-09-22 00:50:30|155.98|153.38|155.98|153.38|155.98|153.38|155.98|153.38|0
1632271840000|2021-09-22 00:50:40|156.02|153.42|156.05|153.45|156.05|153.45|155.98|153.38|0
1632271860000|2021-09-22 00:51:00|156.13|153.53|156.2|153.6|156.2|153.6|156.13|153.53|0
1632271870000|2021-09-22 00:51:10|156.13|153.53|156.2|153.6|156.2|153.6|156.13|153.53|0
1632271890000|2021-09-22 00:51:30|156.13|153.53|156.05|153.45|156.13|153.53|156.05|153.45|0
1632271900000|2021-09-22 00:51:40|155.98|153.38|156.13|153.53|156.13|153.53|155.98|153.38|0
1632271910000|2021-09-22 00:51:50|156.05|153.45|156.05|153.45|156.05|153.45|156.05|153.45|0
1632271920000|2021-09-22 00:52:00|156.2|153.6|156.05|153.45|156.2|153.6|156.05|153.45|0
1632271930000|2021-09-22 00:52:10|156.13|153.53|156.2|153.6|156.2|153.6|156.13|153.53|0
1632271940000|2021-09-22 00:52:20|156.13|153.53|156.05|153.45|156.13|153.53|156.05|153.45|0
1632271950000|2021-09-22 00:52:30|156.02|153.42|155.98|153.38|156.02|153.42|155.98|153.38|0
1632271960000|2021-09-22 00:52:40|155.9|153.3|155.98|153.38|155.98|153.38|155.9|153.3|0
1632271970000|2021-09-22 00:52:50|155.9|153.3|156.05|153.45|156.05|153.45|155.9|153.3|0
1632271980000|2021-09-22 00:53:00|155.98|153.38|155.98|153.38|156.05|153.45|155.98|153.38|0
1632271990000|2021-09-22 00:53:10|156.05|153.45|156.05|153.45|156.13|153.53|156.05|153.45|0
1632272000000|2021-09-22 00:53:20|156.09|153.49|156.05|153.45|156.09|153.49|155.98|153.38|0
1632272010000|2021-09-22 00:53:30|155.98|153.38|155.98|153.38|155.98|153.38|155.98|153.38|0
1632272020000|2021-09-22 00:53:40|155.9|153.3|156.05|153.45|156.05|153.45|155.9|153.3|0
1632272030000|2021-09-22 00:53:50|155.98|153.38|156.02|153.42|156.02|153.42|155.98|153.38|0
1632272040000|2021-09-22 00:54:00|155.98|153.38|156.05|153.45|156.05|153.45|155.98|153.38|0
1632272050000|2021-09-22 00:54:10|156.13|153.53|156.2|153.6|156.28|153.68|156.13|153.53|0
1632272060000|2021-09-22 00:54:20|156.13|153.53|156.2|153.6|156.2|153.6|156.13|153.53|0
1632272070000|2021-09-22 00:54:30|155.98|153.38|156.05|153.45|156.05|153.45|155.98|153.38|0
1632272080000|2021-09-22 00:54:40|156.02|153.42|156.13|153.53|156.13|153.53|155.98|153.38|0
1632272090000|2021-09-22 00:54:50|156.2|153.6|156.2|153.6|156.2|153.6|156.2|153.6|0
1632272100000|2021-09-22 00:55:00|156.13|153.53|156.13|153.53|156.2|153.6|156.13|153.53|0
1632272110000|2021-09-22 00:55:10|156.2|153.6|156.2|153.6|156.2|153.6|156.13|153.53|0
1632272120000|2021-09-22 00:55:20|156.13|153.53|156.13|153.53|156.2|153.6|156.13|153.53|0
1632272130000|2021-09-22 00:55:30|156.05|153.45|156.05|153.45|156.13|153.53|156.05|153.45|0
1632272140000|2021-09-22 00:55:40|156.13|153.53|156.2|153.6|156.2|153.6|156.13|153.53|0
1632272150000|2021-09-22 00:55:50|156.28|153.68|156.2|153.6|156.28|153.68|156.2|153.6|0
1632272160000|2021-09-22 00:56:00|156.27|153.67|156.2|153.6|156.27|153.67|156.2|153.6|0
1632272170000|2021-09-22 00:56:10|156.24|153.64|156.5|153.9|156.57|153.97|156.24|153.64|0
1632272180000|2021-09-22 00:56:20|156.42|153.82|156.46|153.86|156.5|153.9|156.42|153.82|0
1632272190000|2021-09-22 00:56:30|156.5|153.9|156.57|153.97|156.57|153.97|156.5|153.9|0
1632272210000|2021-09-22 00:56:50|156.42|153.82|156.5|153.9|156.5|153.9|156.42|153.82|0
1632272220000|2021-09-22 00:57:00|156.42|153.82|156.42|153.82|156.42|153.82|156.42|153.82|0
1632272230000|2021-09-22 00:57:10|156.46|153.86|156.42|153.82|156.46|153.86|156.42|153.82|0
1632272240000|2021-09-22 00:57:20|156.57|153.97|156.57|153.97|156.57|153.97|156.57|153.97|0
1632272260000|2021-09-22 00:57:40|156.65|154.05|156.61|154.01|156.65|154.05|156.61|154.01|0
1632272270000|2021-09-22 00:57:50|156.57|153.97|156.5|153.9|156.57|153.97|156.46|153.86|0
1632272280000|2021-09-22 00:58:00|156.46|153.86|156.42|153.82|156.46|153.86|156.42|153.82|0
1632272300000|2021-09-22 00:58:20|156.46|153.86|156.46|153.86|156.46|153.86|156.42|153.82|0
1632272310000|2021-09-22 00:58:30|156.42|153.82|156.42|153.82|156.42|153.82|156.42|153.82|0
1632272320000|2021-09-22 00:58:40|156.46|153.86|156.5|153.9|156.5|153.9|156.46|153.86|0
1632272330000|2021-09-22 00:58:50|156.65|154.05|156.65|154.05|156.65|154.05|156.65|154.05|0
1632272340000|2021-09-22 00:59:00|156.57|153.97|156.65|154.05|156.65|154.05|156.57|153.97|0
1632272350000|2021-09-22 00:59:10|156.72|154.12|156.79|154.19|156.79|154.19|156.72|154.12|0
1632272360000|2021-09-22 00:59:20|156.72|154.12|156.65|154.05|156.72|154.12|156.65|154.05|0
1632272370000|2021-09-22 00:59:30|156.72|154.12|156.57|153.97|156.72|154.12|156.57|153.97|0
1632272380000|2021-09-22 00:59:40|156.5|153.9|156.5|153.9|156.57|153.97|156.5|153.9|0
1632272390000|2021-09-22 00:59:50|156.42|153.82|156.5|153.9|156.5|153.9|156.42|153.82|0
1632272400000|2021-09-22 01:00:00|156.42|153.82|156.5|153.9|156.5|153.9|156.42|153.82|0
1632272410000|2021-09-22 01:00:10|156.79|154.19|156.83|154.23|156.87|154.27|156.79|154.19|0
1632272420000|2021-09-22 01:00:20|156.79|154.19|156.79|154.19|156.79|154.19|156.79|154.19|0
1632272430000|2021-09-22 01:00:30|156.83|154.23|156.79|154.19|156.83|154.23|156.79|154.19|0
1632272440000|2021-09-22 01:00:40|156.72|154.12|156.72|154.12|156.72|154.12|156.72|154.12|0
1632272450000|2021-09-22 01:00:50|156.57|153.97|156.72|154.12|156.72|154.12|156.57|153.97|0
1632272460000|2021-09-22 01:01:00|156.79|154.19|156.64|154.04|156.83|154.23|156.64|154.04|0
1632272470000|2021-09-22 01:01:10|156.57|153.97|156.27|153.67|156.57|153.97|156.27|153.67|0
1632272480000|2021-09-22 01:01:20|156.35|153.75|156.2|153.6|156.35|153.75|156.2|153.6|0
1632272490000|2021-09-22 01:01:30|156.27|153.67|156.42|153.82|156.5|153.9|156.27|153.67|0
1632272500000|2021-09-22 01:01:40|156.5|153.9|156.5|153.9|156.57|153.97|156.5|153.9|0
1632272510000|2021-09-22 01:01:50|156.57|153.97|156.72|154.12|156.72|154.12|156.57|153.97|0
1632272520000|2021-09-22 01:02:00|156.64|154.04|156.79|154.19|156.79|154.19|156.64|154.04|0
1632272530000|2021-09-22 01:02:10|156.76|154.16|156.79|154.19|156.83|154.23|156.76|154.16|0
1632272540000|2021-09-22 01:02:20|156.87|154.27|156.87|154.27|156.87|154.27|156.79|154.19|0
1632272550000|2021-09-22 01:02:30|156.91|154.31|157.09|154.49|157.09|154.49|156.91|154.31|0
1632272560000|2021-09-22 01:02:40|157.17|154.57|157.09|154.49|157.17|154.57|157.09|154.49|0
1632272570000|2021-09-22 01:02:50|157.13|154.53|157.13|154.53|157.13|154.53|157.09|154.49|0
1632272580000|2021-09-22 01:03:00|157.17|154.57|157.09|154.49|157.17|154.57|157.09|154.49|0
1632272590000|2021-09-22 01:03:10|157.02|154.42|157.09|154.49|157.09|154.49|157.02|154.42|0
1632272600000|2021-09-22 01:03:20|157.02|154.42|156.94|154.34|157.02|154.42|156.94|154.34|0
1632272610000|2021-09-22 01:03:30|157.02|154.42|157.02|154.42|157.02|154.42|157.02|154.42|0
1632272620000|2021-09-22 01:03:40|157.09|154.49|157.02|154.42|157.09|154.49|157.02|154.42|0
1632272630000|2021-09-22 01:03:50|156.94|154.34|157.02|154.42|157.02|154.42|156.94|154.34|0
1632272640000|2021-09-22 01:04:00|157.09|154.49|157.02|154.42|157.09|154.49|157.02|154.42|0
1632272660000|2021-09-22 01:04:20|157.09|154.49|157.09|154.49|157.09|154.49|157.02|154.42|0
1632272670000|2021-09-22 01:04:30|157.02|154.42|157.02|154.42|157.09|154.49|157.02|154.42|0
1632272680000|2021-09-22 01:04:40|157.09|154.49|157.02|154.42|157.09|154.49|157.02|154.42|0
1632272690000|2021-09-22 01:04:50|157.05|154.45|157.02|154.42|157.05|154.45|156.94|154.34|0
1632272710000|2021-09-22 01:05:10|156.94|154.34|157.02|154.42|157.02|154.42|156.94|154.34|0
1632272720000|2021-09-22 01:05:20|157.09|154.49|157.17|154.57|157.17|154.57|157.09|154.49|0
1632272730000|2021-09-22 01:05:30|157.31|154.71|157.39|154.79|157.39|154.79|157.31|154.71|0
1632272740000|2021-09-22 01:05:40|157.46|154.86|157.54|154.94|157.54|154.94|157.46|154.86|0
1632272750000|2021-09-22 01:05:50|157.46|154.86|157.39|154.79|157.54|154.94|157.39|154.79|0
1632272760000|2021-09-22 01:06:00|157.43|154.83|157.31|154.71|157.43|154.83|157.31|154.71|0
1632272770000|2021-09-22 01:06:10|157.24|154.64|157.24|154.64|157.31|154.71|157.24|154.64|0
1632272780000|2021-09-22 01:06:20|157.16|154.56|157.16|154.56|157.16|154.56|157.09|154.49|0
1632272790000|2021-09-22 01:06:30|157.09|154.49|157.02|154.42|157.09|154.49|157.02|154.42|0
1632272800000|2021-09-22 01:06:40|157.09|154.49|157.02|154.42|157.09|154.49|157.02|154.42|0
1632272810000|2021-09-22 01:06:50|157.09|154.49|157.01|154.41|157.09|154.49|157.01|154.41|0
1632272820000|2021-09-22 01:07:00|156.94|154.34|156.94|154.34|156.94|154.34|156.79|154.19|0
1632272830000|2021-09-22 01:07:10|156.87|154.27|156.79|154.19|156.94|154.34|156.79|154.19|0
1632272840000|2021-09-22 01:07:20|156.87|154.27|156.87|154.27|156.94|154.34|156.87|154.27|0
1632272850000|2021-09-22 01:07:30|156.79|154.19|156.64|154.04|156.79|154.19|156.57|153.97|0
1632272860000|2021-09-22 01:07:40|156.57|153.97|155.82|153.22|156.57|153.97|155.82|153.22|0
1632272870000|2021-09-22 01:07:50|155.75|153.15|155.38|152.78|155.9|153.3|155.38|152.78|0
1632272880000|2021-09-22 01:08:00|155.45|152.85|155.6|153|155.67|153.07|155.45|152.85|0
1632272890000|2021-09-22 01:08:10|155.67|153.07|155.82|153.22|155.82|153.22|155.67|153.07|0
1632272900000|2021-09-22 01:08:20|155.53|152.93|155.3|152.7|155.53|152.93|155.3|152.7|0
1632272910000|2021-09-22 01:08:30|154.79|152.19|153.46|150.86|154.79|152.19|153.46|150.86|0
1632272920000|2021-09-22 01:08:40|153.9|151.3|153.61|151.01|154.05|151.45|153.46|150.86|0
1632272930000|2021-09-22 01:08:50|153.98|151.38|153.9|151.3|153.98|151.38|153.9|151.3|0
1632272940000|2021-09-22 01:09:00|153.61|151.01|153.61|151.01|153.68|151.08|153.24|150.64|0
1632272950000|2021-09-22 01:09:10|153.75|151.15|153.39|150.79|153.75|151.15|153.39|150.79|0
1632272960000|2021-09-22 01:09:20|153.75|151.15|153.17|150.57|153.75|151.15|152.95|150.35|0
1632272970000|2021-09-22 01:09:30|153.24|150.64|153.31|150.71|153.39|150.79|153.24|150.64|0
1632272980000|2021-09-22 01:09:40|153.09|150.49|152.8|150.2|153.09|150.49|152.66|150.06|0
1632272990000|2021-09-22 01:09:50|152.77|150.17|153.17|150.57|153.17|150.57|152.77|150.17|0
1632273000000|2021-09-22 01:10:00|152.88|150.28|151.75|149.15|152.88|150.28|151.75|149.15|0
1632273010000|2021-09-22 01:10:10|151.78|149.18|152.07|149.47|152.07|149.47|151.71|149.11|0
1632273020000|2021-09-22 01:10:20|152|149.4|152.15|149.55|152.15|149.55|152|149.4|0
1632273030000|2021-09-22 01:10:30|152.22|149.62|152.07|149.47|152.22|149.62|151.85|149.25|0
1632273040000|2021-09-22 01:10:40|152.29|149.69|152.07|149.47|152.29|149.69|152.07|149.47|0
1632273050000|2021-09-22 01:10:50|152.22|149.62|152.15|149.55|152.29|149.69|152.15|149.55|0
1632273060000|2021-09-22 01:11:00|151.93|149.33|151.42|148.82|151.93|149.33|151.42|148.82|0
1632273070000|2021-09-22 01:11:10|151.75|149.15|151.49|148.89|151.78|149.18|151.49|148.89|0
1632273080000|2021-09-22 01:11:20|151.27|148.67|151.49|148.89|151.49|148.89|151.13|148.53|0
1632273090000|2021-09-22 01:11:30|151.35|148.75|151.64|149.04|151.64|149.04|151.35|148.75|0
1632273100000|2021-09-22 01:11:40|151.56|148.96|151.71|149.11|151.71|149.11|151.56|148.96|0
1632273110000|2021-09-22 01:11:50|151.78|149.18|151.38|148.78|151.78|149.18|151.38|148.78|0
1632273120000|2021-09-22 01:12:00|151.64|149.04|150.84|148.24|151.64|149.04|150.84|148.24|0
1632273130000|2021-09-22 01:12:10|150.41|147.81|150.48|147.88|150.55|147.95|150.41|147.81|0
1632273140000|2021-09-22 01:12:20|150.41|147.81|150.66|148.06|150.66|148.06|150.41|147.81|0
1632273150000|2021-09-22 01:12:30|150.77|148.17|150.91|148.31|150.91|148.31|150.77|148.17|0
1632273160000|2021-09-22 01:12:40|151.06|148.46|151.13|148.53|151.13|148.53|150.91|148.31|0
1632273170000|2021-09-22 01:12:50|151.35|148.75|151.42|148.82|151.42|148.82|151.35|148.75|0
1632273180000|2021-09-22 01:13:00|151.46|148.86|151.71|149.11|151.71|149.11|151.42|148.82|0
1632273190000|2021-09-22 01:13:10|151.27|148.67|151.2|148.6|151.35|148.75|151.2|148.6|0
1632273200000|2021-09-22 01:13:20|151.27|148.67|151.2|148.6|151.27|148.67|151.13|148.53|0
1632273210000|2021-09-22 01:13:30|150.91|148.31|150.98|148.38|151.06|148.46|150.91|148.31|0
1632273220000|2021-09-22 01:13:40|151.06|148.46|151.2|148.6|151.2|148.6|151.06|148.46|0
1632273230000|2021-09-22 01:13:50|151.27|148.67|150.69|148.09|151.27|148.67|150.69|148.09|0
1632273240000|2021-09-22 01:14:00|150.62|148.02|150.48|147.88|150.77|148.17|150.48|147.88|0
1632273250000|2021-09-22 01:14:10|150.55|147.95|150.77|148.17|150.77|148.17|150.55|147.95|0
1632273260000|2021-09-22 01:14:20|150.3|147.7|150.26|147.66|150.4|147.8|150.19|147.59|0
1632273270000|2021-09-22 01:14:30|150.48|147.88|150.15|147.55|150.48|147.88|150.15|147.55|0
1632273280000|2021-09-22 01:14:40|150.26|147.66|150.48|147.88|150.48|147.88|150.26|147.66|0
1632273290000|2021-09-22 01:14:50|150.37|147.77|150.19|147.59|150.37|147.77|150.19|147.59|0
1632273300000|2021-09-22 01:15:00|150.04|147.44|149.18|146.58|150.04|147.44|149.18|146.58|0
1632273310000|2021-09-22 01:15:10|149.54|146.94|149.11|146.51|149.54|146.94|148.75|146.15|0
1632273320000|2021-09-22 01:15:20|149.25|146.65|148.97|146.37|149.25|146.65|148.75|146.15|0
1632273330000|2021-09-22 01:15:30|149.04|146.44|149.04|146.44|149.04|146.44|148.75|146.15|0
1632273340000|2021-09-22 01:15:40|148.97|146.37|148.82|146.22|148.97|146.37|148.82|146.22|0
1632273350000|2021-09-22 01:15:50|148.86|146.26|148.86|146.26|148.86|146.26|148.82|146.22|0
1632273360000|2021-09-22 01:16:00|148.75|146.15|148.97|146.37|148.97|146.37|148.47|145.87|0
1632273370000|2021-09-22 01:16:10|148.9|146.3|149.33|146.73|149.33|146.73|148.9|146.3|0
1632273380000|2021-09-22 01:16:20|149.18|146.58|149.11|146.51|149.4|146.8|149.11|146.51|0
1632273390000|2021-09-22 01:16:30|149.22|146.62|149.54|146.94|149.54|146.94|149.22|146.62|0
1632273400000|2021-09-22 01:16:40|149.47|146.87|149.4|146.8|149.47|146.87|149.15|146.55|0
1632273410000|2021-09-22 01:16:50|149.47|146.87|149.61|147.01|149.61|147.01|149.47|146.87|0
1632273420000|2021-09-22 01:17:00|149.54|146.94|149.47|146.87|149.54|146.94|149.47|146.87|0
1632273430000|2021-09-22 01:17:10|149.54|146.94|149.32|146.72|149.54|146.94|149.25|146.65|0
1632273440000|2021-09-22 01:17:20|149.54|146.94|149.61|147.01|149.61|147.01|149.54|146.94|0
1632273450000|2021-09-22 01:17:30|149.47|146.87|149.32|146.72|149.54|146.94|149.32|146.72|0
1632273460000|2021-09-22 01:17:40|149.47|146.87|149.51|146.91|149.61|147.01|149.47|146.87|0
1632273470000|2021-09-22 01:17:50|149.4|146.8|149.47|146.87|149.47|146.87|149.36|146.76|0
1632273480000|2021-09-22 01:18:00|149.29|146.69|149.18|146.58|149.29|146.69|149.18|146.58|0
1632273490000|2021-09-22 01:18:10|149.4|146.8|149.32|146.72|149.4|146.8|149.18|146.58|0
1632273500000|2021-09-22 01:18:20|149.18|146.58|149.04|146.44|149.18|146.58|149.04|146.44|0
1632273510000|2021-09-22 01:18:30|148.97|146.37|148.89|146.29|149.04|146.44|148.89|146.29|0
1632273520000|2021-09-22 01:18:40|147.86|145.26|148.01|145.41|148.01|145.41|147.86|145.26|0
1632273530000|2021-09-22 01:18:50|148.22|145.62|148.15|145.55|148.22|145.62|148.15|145.55|0
1632273540000|2021-09-22 01:19:00|148.29|145.69|148.36|145.76|148.44|145.84|148.29|145.69|0
1632273550000|2021-09-22 01:19:10|148.29|145.69|148.58|145.98|148.58|145.98|148.15|145.55|0
1632273560000|2021-09-22 01:19:20|148.54|145.94|148.58|145.98|148.58|145.98|148.54|145.94|0
1632273570000|2021-09-22 01:19:30|148.97|146.37|149.44|146.84|149.44|146.84|148.97|146.37|0
1632273580000|2021-09-22 01:19:40|149.58|146.98|149.73|147.13|149.73|147.13|149.44|146.84|0
1632273590000|2021-09-22 01:19:50|149.95|147.35|149.84|147.24|149.95|147.35|149.73|147.13|0
1632273600000|2021-09-22 01:20:00|149.73|147.13|149.15|146.55|149.73|147.13|149.15|146.55|0
1632273610000|2021-09-22 01:20:10|149.08|146.48|149.62|147.02|149.62|147.02|149.08|146.48|0
1632273620000|2021-09-22 01:20:20|149.51|146.91|149.15|146.55|149.51|146.91|149.15|146.55|0
1632273630000|2021-09-22 01:20:30|149.3|146.7|149.37|146.77|149.37|146.77|149.3|146.7|0
1632273640000|2021-09-22 01:20:40|148.94|146.34|148.36|145.76|148.94|146.34|148.36|145.76|0
1632273650000|2021-09-22 01:20:50|148.58|145.98|148.69|146.09|148.72|146.12|148.58|145.98|0
1632273660000|2021-09-22 01:21:00|148.72|146.12|148.22|145.62|148.72|146.12|148.22|145.62|0
1632273670000|2021-09-22 01:21:10|148.65|146.05|148.65|146.05|148.79|146.19|148.65|146.05|0
1632273680000|2021-09-22 01:21:20|148.22|145.62|148.01|145.41|148.22|145.62|148.01|145.41|0
1632273690000|2021-09-22 01:21:30|148.22|145.62|148.11|145.51|148.22|145.62|148.11|145.51|0
1632273700000|2021-09-22 01:21:40|148.72|146.12|148.51|145.91|148.72|146.12|148.51|145.91|0
1632273710000|2021-09-22 01:21:50|148.54|145.94|148.58|145.98|148.58|145.98|148.51|145.91|0
1632273720000|2021-09-22 01:22:00|148.65|146.05|148.65|146.05|148.65|146.05|148.51|145.91|0
1632273730000|2021-09-22 01:22:10|148.72|146.12|148.65|146.05|148.72|146.12|148.58|145.98|0
1632273740000|2021-09-22 01:22:20|148.36|145.76|148.29|145.69|148.36|145.76|148.18|145.58|0
1632273750000|2021-09-22 01:22:30|148.4|145.8|148.58|145.98|148.58|145.98|148.36|145.76|0
1632273760000|2021-09-22 01:22:40|148.51|145.91|148.58|145.98|148.58|145.98|148.51|145.91|0
1632273770000|2021-09-22 01:22:50|148.65|146.05|148.58|145.98|148.72|146.12|148.58|145.98|0
1632273780000|2021-09-22 01:23:00|148.61|146.01|148.94|146.34|148.94|146.34|148.61|146.01|0
1632273790000|2021-09-22 01:23:10|148.79|146.19|148.65|146.05|148.79|146.19|148.65|146.05|0
1632273800000|2021-09-22 01:23:20|148.58|145.98|148.65|146.05|148.65|146.05|148.54|145.94|0
1632273810000|2021-09-22 01:23:30|148.72|146.12|148.58|145.98|148.72|146.12|148.58|145.98|0
1632273820000|2021-09-22 01:23:40|148.65|146.05|148.79|146.19|148.83|146.23|148.65|146.05|0
1632273830000|2021-09-22 01:23:50|148.72|146.12|148.36|145.76|148.72|146.12|148.36|145.76|0
1632273840000|2021-09-22 01:24:00|148.43|145.83|148.22|145.62|148.43|145.83|148.22|145.62|0
1632273850000|2021-09-22 01:24:10|148.5|145.9|148.43|145.83|148.58|145.98|148.43|145.83|0
1632273860000|2021-09-22 01:24:20|148.5|145.9|148.36|145.76|148.5|145.9|148.36|145.76|0
1632273870000|2021-09-22 01:24:30|148.22|145.62|148|145.4|148.22|145.62|148|145.4|0
1632273880000|2021-09-22 01:24:40|148.08|145.48|147.9|145.3|148.08|145.48|147.9|145.3|0
1632273890000|2021-09-22 01:24:50|147.93|145.33|147.65|145.05|147.93|145.33|147.65|145.05|0
1632273900000|2021-09-22 01:25:00|147.43|144.83|147.72|145.12|147.72|145.12|147.15|144.55|0
1632273910000|2021-09-22 01:25:10|147.65|145.05|147.61|145.01|147.68|145.08|147.61|145.01|0
1632273920000|2021-09-22 01:25:20|147.36|144.76|147.43|144.83|147.58|144.98|147.36|144.76|0
1632273930000|2021-09-22 01:25:30|147.5|144.9|147.72|145.12|147.79|145.19|147.5|144.9|0
1632273940000|2021-09-22 01:25:40|147.43|144.83|147.15|144.55|147.43|144.83|147.15|144.55|0
1632273950000|2021-09-22 01:25:50|147.26|144.66|147.5|144.9|147.5|144.9|147.26|144.66|0
1632273960000|2021-09-22 01:26:00|147.43|144.83|147.43|144.83|147.47|144.87|147.43|144.83|0
1632273970000|2021-09-22 01:26:10|147.5|144.9|147.65|145.05|147.75|145.15|147.5|144.9|0
1632273980000|2021-09-22 01:26:20|147.61|145.01|147.5|144.9|147.65|145.05|147.5|144.9|0
1632273990000|2021-09-22 01:26:30|147.54|144.94|147.65|145.05|147.65|145.05|147.54|144.94|0
1632274000000|2021-09-22 01:26:40|147.86|145.26|147.79|145.19|147.86|145.26|147.79|145.19|0
1632274010000|2021-09-22 01:26:50|147.86|145.26|147.79|145.19|147.86|145.26|147.79|145.19|0
1632274020000|2021-09-22 01:27:00|147.86|145.26|147.86|145.26|147.86|145.26|147.86|145.26|0
1632274030000|2021-09-22 01:27:10|147.79|145.19|147.79|145.19|147.79|145.19|147.79|145.19|0
1632274040000|2021-09-22 01:27:20|147.86|145.26|147.79|145.19|147.86|145.26|147.79|145.19|0
1632274050000|2021-09-22 01:27:30|147.86|145.26|147.9|145.3|147.93|145.33|147.86|145.26|0
1632274060000|2021-09-22 01:27:40|147.86|145.26|147.68|145.08|147.86|145.26|147.68|145.08|0
1632274070000|2021-09-22 01:27:50|147.79|145.19|147.79|145.19|147.86|145.26|147.79|145.19|0
1632274080000|2021-09-22 01:28:00|147.9|145.3|147.86|145.26|147.9|145.3|147.86|145.26|0
1632274090000|2021-09-22 01:28:10|147.79|145.19|147.79|145.19|147.86|145.26|147.79|145.19|0
1632274100000|2021-09-22 01:28:20|147.72|145.12|147.86|145.26|147.86|145.26|147.72|145.12|0
1632274110000|2021-09-22 01:28:30|147.79|145.19|147.75|145.15|147.79|145.19|147.75|145.15|0
1632274120000|2021-09-22 01:28:40|147.72|145.12|147.72|145.12|147.72|145.12|147.72|145.12|0
1632274130000|2021-09-22 01:28:50|147.93|145.33|147.86|145.26|147.93|145.33|147.86|145.26|0
1632274140000|2021-09-22 01:29:00|147.9|145.3|147.72|145.12|148|145.4|147.72|145.12|0
1632274150000|2021-09-22 01:29:10|147.64|145.04|147.36|144.76|147.64|145.04|147.36|144.76|0
1632274160000|2021-09-22 01:29:20|147.33|144.73|147|144.4|147.33|144.73|146.9|144.3|0
1632274170000|2021-09-22 01:29:30|147.04|144.44|147.04|144.44|147.11|144.51|147.04|144.44|0
1632274180000|2021-09-22 01:29:40|146.65|144.05|146.65|144.05|146.65|144.05|146.44|143.84|0
1632274190000|2021-09-22 01:29:50|146.79|144.19|146.58|143.98|146.79|144.19|146.51|143.91|0
1632274200000|2021-09-22 01:30:00|146.72|144.12|146.37|143.77|146.72|144.12|146.37|143.77|0
1632274210000|2021-09-22 01:30:10|146.22|143.62|146.51|143.91|146.51|143.91|146.22|143.62|0
1632274220000|2021-09-22 01:30:20|146.58|143.98|146.44|143.84|146.58|143.98|146.44|143.84|0
1632274230000|2021-09-22 01:30:30|146.36|143.76|145.8|143.2|146.36|143.76|145.8|143.2|0
1632274240000|2021-09-22 01:30:40|145.73|143.13|145.87|143.27|146.12|143.52|145.73|143.13|0
1632274250000|2021-09-22 01:30:50|146.08|143.48|146.15|143.55|146.15|143.55|146.01|143.41|0
1632274260000|2021-09-22 01:31:00|146.22|143.62|146.15|143.55|146.29|143.69|146.15|143.55|0
1632274270000|2021-09-22 01:31:10|146.36|143.76|146.36|143.76|146.44|143.84|146.36|143.76|0
1632274280000|2021-09-22 01:31:20|146.4|143.8|146.36|143.76|146.44|143.84|146.36|143.76|0
1632274290000|2021-09-22 01:31:30|146.44|143.84|146.51|143.91|146.51|143.91|146.44|143.84|0
1632274300000|2021-09-22 01:31:40|146.58|143.98|146.79|144.19|146.83|144.23|146.58|143.98|0
1632274310000|2021-09-22 01:31:50|146.65|144.05|146.79|144.19|146.79|144.19|146.65|144.05|0
1632274320000|2021-09-22 01:32:00|146.83|144.23|146.9|144.3|146.9|144.3|146.83|144.23|0
1632274330000|2021-09-22 01:32:10|146.86|144.26|146.86|144.26|146.86|144.26|146.79|144.19|0
1632274340000|2021-09-22 01:32:20|146.79|144.19|147.07|144.47|147.07|144.47|146.79|144.19|0
1632274350000|2021-09-22 01:32:30|147|144.4|147.07|144.47|147.22|144.62|147|144.4|0
1632274360000|2021-09-22 01:32:40|146.93|144.33|147.07|144.47|147.07|144.47|146.93|144.33|0
1632274370000|2021-09-22 01:32:50|147|144.4|147|144.4|147|144.4|146.86|144.26|0
1632274380000|2021-09-22 01:33:00|147.22|144.62|147.18|144.58|147.22|144.62|147.14|144.54|0
1632274390000|2021-09-22 01:33:10|147.14|144.54|147.39|144.79|147.39|144.79|147.14|144.54|0
1632274400000|2021-09-22 01:33:20|147.22|144.62|147.22|144.62|147.29|144.69|147.22|144.62|0
1632274410000|2021-09-22 01:33:30|147.14|144.54|147.21|144.61|147.22|144.62|147.14|144.54|0
1632274420000|2021-09-22 01:33:40|147.25|144.65|147.21|144.61|147.25|144.65|147.21|144.61|0
1632274430000|2021-09-22 01:33:50|147.14|144.54|147.25|144.65|147.25|144.65|147.14|144.54|0
1632274440000|2021-09-22 01:34:00|147.14|144.54|147.14|144.54|147.29|144.69|147.14|144.54|0
1632274450000|2021-09-22 01:34:10|147.07|144.47|147.29|144.69|147.29|144.69|147.07|144.47|0
1632274460000|2021-09-22 01:34:20|147.14|144.54|147.04|144.44|147.14|144.54|147.04|144.44|0
1632274470000|2021-09-22 01:34:30|147.14|144.54|147.21|144.61|147.21|144.61|147.14|144.54|0
1632274480000|2021-09-22 01:34:40|147.14|144.54|147.14|144.54|147.14|144.54|147|144.4|0
1632274490000|2021-09-22 01:34:50|146.97|144.37|147.07|144.47|147.07|144.47|146.97|144.37|0
1632274500000|2021-09-22 01:35:00|147.14|144.54|147.14|144.54|147.14|144.54|147.14|144.54|0
1632274510000|2021-09-22 01:35:10|147.07|144.47|147.21|144.61|147.21|144.61|147.07|144.47|0
1632274520000|2021-09-22 01:35:20|147.14|144.54|147.07|144.47|147.18|144.58|147.07|144.47|0
1632274530000|2021-09-22 01:35:30|147|144.4|147.21|144.61|147.21|144.61|147|144.4|0
1632274540000|2021-09-22 01:35:40|147.29|144.69|147.5|144.9|147.64|145.04|147.29|144.69|0
1632274550000|2021-09-22 01:35:50|147.57|144.97|147.5|144.9|147.57|144.97|147.5|144.9|0
1632274560000|2021-09-22 01:36:00|147.46|144.86|147.5|144.9|147.54|144.94|147.43|144.83|0
1632274570000|2021-09-22 01:36:10|147.54|144.94|147.5|144.9|147.54|144.94|147.36|144.76|0
1632274580000|2021-09-22 01:36:20|147.57|144.97|147.64|145.04|147.64|145.04|147.57|144.97|0
1632274590000|2021-09-22 01:36:30|147.57|144.97|147.61|145.01|147.61|145.01|147.57|144.97|0
1632274600000|2021-09-22 01:36:40|147.71|145.11|147.85|145.25|147.93|145.33|147.71|145.11|0
1632274610000|2021-09-22 01:36:50|147.78|145.18|147.71|145.11|147.85|145.25|147.71|145.11|0
1632274620000|2021-09-22 01:37:00|147.61|145.01|147.5|144.9|147.61|145.01|147.5|144.9|0
1632274630000|2021-09-22 01:37:10|147.36|144.76|147.32|144.72|147.36|144.76|147.28|144.68|0
1632274640000|2021-09-22 01:37:20|147.21|144.61|147.11|144.51|147.21|144.61|147|144.4|0
1632274650000|2021-09-22 01:37:30|147.07|144.47|146.93|144.33|147.07|144.47|146.86|144.26|0
1632274660000|2021-09-22 01:37:40|147|144.4|147|144.4|147.07|144.47|147|144.4|0
1632274670000|2021-09-22 01:37:50|146.93|144.33|147|144.4|147|144.4|146.93|144.33|0
1632274680000|2021-09-22 01:38:00|147.07|144.47|147.07|144.47|147.11|144.51|147.07|144.47|0
1632274690000|2021-09-22 01:38:10|147|144.4|147|144.4|147|144.4|147|144.4|0
1632274700000|2021-09-22 01:38:20|146.93|144.33|147.07|144.47|147.07|144.47|146.93|144.33|0
1632274710000|2021-09-22 01:38:30|146.97|144.37|146.57|143.97|146.97|144.37|146.57|143.97|0
1632274720000|2021-09-22 01:38:40|146.43|143.83|146.64|144.04|146.64|144.04|146.43|143.83|0
1632274730000|2021-09-22 01:38:50|146.72|144.12|146.72|144.12|146.79|144.19|146.72|144.12|0
1632274740000|2021-09-22 01:39:00|146.79|144.19|146.86|144.26|146.86|144.26|146.64|144.04|0
1632274750000|2021-09-22 01:39:10|146.82|144.22|146.79|144.19|146.86|144.26|146.79|144.19|0
1632274760000|2021-09-22 01:39:20|146.86|144.26|146.86|144.26|146.86|144.26|146.82|144.22|0
1632274770000|2021-09-22 01:39:30|146.93|144.33|147|144.4|147|144.4|146.93|144.33|0
1632274780000|2021-09-22 01:39:40|147.07|144.47|147.35|144.75|147.35|144.75|147.07|144.47|0
1632274790000|2021-09-22 01:39:50|147.32|144.72|147.28|144.68|147.32|144.72|147.21|144.61|0
1632274800000|2021-09-22 01:40:00|147.25|144.65|147.28|144.68|147.28|144.68|147.14|144.54|0
1632274810000|2021-09-22 01:40:10|147.32|144.72|147.35|144.75|147.35|144.75|147.32|144.72|0
1632274820000|2021-09-22 01:40:20|147.32|144.72|147.28|144.68|147.32|144.72|147.25|144.65|0
1632274830000|2021-09-22 01:40:30|147.32|144.72|147.35|144.75|147.35|144.75|147.32|144.72|0
1632274840000|2021-09-22 01:40:40|147.28|144.68|147.42|144.82|147.42|144.82|147.28|144.68|0
1632274850000|2021-09-22 01:40:50|147.35|144.75|147.5|144.9|147.5|144.9|147.35|144.75|0
1632274860000|2021-09-22 01:41:00|147.42|144.82|147.35|144.75|147.42|144.82|147.28|144.68|0
1632274870000|2021-09-22 01:41:10|147.42|144.82|147.42|144.82|147.42|144.82|147.35|144.75|0
1632274880000|2021-09-22 01:41:20|147.46|144.86|147.46|144.86|147.46|144.86|147.46|144.86|0
1632274890000|2021-09-22 01:41:30|147.42|144.82|147.5|144.9|147.5|144.9|147.42|144.82|0
1632274900000|2021-09-22 01:41:40|147.57|144.97|147.71|145.11|147.71|145.11|147.5|144.9|0
1632274910000|2021-09-22 01:41:50|147.64|145.04|147.57|144.97|147.71|145.11|147.57|144.97|0
1632274920000|2021-09-22 01:42:00|147.5|144.9|147.71|145.11|147.71|145.11|147.5|144.9|0
1632274930000|2021-09-22 01:42:10|147.78|145.18|147.78|145.18|147.82|145.22|147.78|145.18|0
1632274940000|2021-09-22 01:42:20|147.71|145.11|147.64|145.04|147.75|145.15|147.64|145.04|0
1632274950000|2021-09-22 01:42:30|147.71|145.11|147.89|145.29|147.89|145.29|147.71|145.11|0
1632274960000|2021-09-22 01:42:40|147.85|145.25|147.82|145.22|147.85|145.25|147.82|145.22|0
1632274970000|2021-09-22 01:42:50|147.75|145.15|147.71|145.11|147.78|145.18|147.71|145.11|0
1632274980000|2021-09-22 01:43:00|147.64|145.04|147.64|145.04|147.64|145.04|147.64|145.04|0
1632274990000|2021-09-22 01:43:10|147.6|145|147.57|144.97|147.64|145.04|147.57|144.97|0
1632275000000|2021-09-22 01:43:20|147.49|144.89|147.49|144.89|147.57|144.97|147.49|144.89|0
1632275010000|2021-09-22 01:43:30|147.42|144.82|147.49|144.89|147.49|144.89|147.42|144.82|0
1632275020000|2021-09-22 01:43:40|147.57|144.97|147.64|145.04|147.64|145.04|147.53|144.93|0
1632275030000|2021-09-22 01:43:50|147.6|145|147.49|144.89|147.6|145|147.42|144.82|0
1632275040000|2021-09-22 01:44:00|147.57|144.97|147.57|144.97|147.6|145|147.57|144.97|0
1632275050000|2021-09-22 01:44:10|147.6|145|147.57|144.97|147.6|145|147.57|144.97|0
1632275060000|2021-09-22 01:44:20|147.64|145.04|147.57|144.97|147.71|145.11|147.57|144.97|0
1632275070000|2021-09-22 01:44:30|147.49|144.89|147.49|144.89|147.49|144.89|147.49|144.89|0
1632275090000|2021-09-22 01:44:50|147.42|144.82|147.42|144.82|147.42|144.82|147.42|144.82|0
1632275100000|2021-09-22 01:45:00|147.49|144.89|147.42|144.82|147.49|144.89|147.35|144.75|0
1632275110000|2021-09-22 01:45:10|147.49|144.89|147.64|145.04|147.64|145.04|147.49|144.89|0
1632275120000|2021-09-22 01:45:20|147.6|145|147.49|144.89|147.6|145|147.49|144.89|0
1632275130000|2021-09-22 01:45:30|147.53|144.93|147.39|144.79|147.53|144.93|147.35|144.75|0
1632275140000|2021-09-22 01:45:40|147.35|144.75|147.14|144.54|147.35|144.75|147.14|144.54|0
1632275150000|2021-09-22 01:45:50|147.07|144.47|146.85|144.25|147.07|144.47|146.85|144.25|0
1632275160000|2021-09-22 01:46:00|146.92|144.32|146.78|144.18|146.92|144.32|146.78|144.18|0
1632275170000|2021-09-22 01:46:10|146.82|144.22|146.78|144.18|146.85|144.25|146.78|144.18|0
1632275180000|2021-09-22 01:46:20|146.64|144.04|146.71|144.11|146.71|144.11|146.57|143.97|0
1632275190000|2021-09-22 01:46:30|146.5|143.9|146.57|143.97|146.57|143.97|146.5|143.9|0
1632275200000|2021-09-22 01:46:40|146.64|144.04|146.64|144.04|146.71|144.11|146.64|144.04|0
1632275210000|2021-09-22 01:46:50|146.71|144.11|146.85|144.25|146.85|144.25|146.64|144.04|0
1632275220000|2021-09-22 01:47:00|146.78|144.18|146.78|144.18|146.78|144.18|146.75|144.15|0
1632275230000|2021-09-22 01:47:10|146.82|144.22|146.82|144.22|146.85|144.25|146.78|144.18|0
1632275240000|2021-09-22 01:47:20|146.92|144.32|146.99|144.39|147.07|144.47|146.92|144.32|0
1632275250000|2021-09-22 01:47:30|146.85|144.25|146.78|144.18|146.85|144.25|146.78|144.18|0
1632275260000|2021-09-22 01:47:40|146.85|144.25|146.92|144.32|146.92|144.32|146.85|144.25|0
1632275270000|2021-09-22 01:47:50|146.99|144.39|146.92|144.32|146.99|144.39|146.92|144.32|0
1632275280000|2021-09-22 01:48:00|146.96|144.36|147.07|144.47|147.07|144.47|146.92|144.32|0
1632275290000|2021-09-22 01:48:10|147.21|144.61|147.21|144.61|147.21|144.61|147.21|144.61|0
1632275300000|2021-09-22 01:48:20|147.17|144.57|147.21|144.61|147.24|144.64|147.17|144.57|0
1632275310000|2021-09-22 01:48:30|147.17|144.57|147.21|144.61|147.21|144.61|147.14|144.54|0
1632275320000|2021-09-22 01:48:40|147.14|144.54|147.17|144.57|147.21|144.61|147.14|144.54|0
1632275330000|2021-09-22 01:48:50|147.14|144.54|147.14|144.54|147.14|144.54|147.14|144.54|0
1632275340000|2021-09-22 01:49:00|147.21|144.61|151.48|148.88|151.48|148.88|147.21|144.61|0
1632275350000|2021-09-22 01:49:10|151.41|148.81|151.34|148.74|151.41|148.81|151.34|148.74|0
1632275360000|2021-09-22 01:49:20|151.27|148.67|149.35|146.75|151.27|148.67|149.28|146.68|0
1632275370000|2021-09-22 01:49:30|147.29|144.69|147.29|144.69|147.29|144.69|147.26|144.66|0
1632275380000|2021-09-22 01:49:40|147.36|144.76|147.4|144.8|147.4|144.8|147.36|144.76|0
1632275390000|2021-09-22 01:49:50|147.36|144.76|147.4|144.8|147.43|144.83|147.36|144.76|0
1632275400000|2021-09-22 01:50:00|147.43|144.83|147.43|144.83|147.43|144.83|147.36|144.76|0
1632275410000|2021-09-22 01:50:10|147.22|144.62|147.29|144.69|147.29|144.69|147.22|144.62|0
1632275420000|2021-09-22 01:50:20|147.22|144.62|147.08|144.48|147.22|144.62|147.08|144.48|0
1632275430000|2021-09-22 01:50:30|146.97|144.37|147|144.4|147|144.4|146.86|144.26|0
1632275440000|2021-09-22 01:50:40|146.93|144.33|146.79|144.19|147|144.4|146.79|144.19|0
1632275450000|2021-09-22 01:50:50|146.86|144.26|147.04|144.44|147.04|144.44|146.86|144.26|0
1632275460000|2021-09-22 01:51:00|147|144.4|147.22|144.62|147.22|144.62|147|144.4|0
1632275470000|2021-09-22 01:51:10|147.15|144.55|147.08|144.48|147.15|144.55|147.08|144.48|0
1632275480000|2021-09-22 01:51:20|147.04|144.44|147.36|144.76|147.36|144.76|147.04|144.44|0
1632275490000|2021-09-22 01:51:30|147.43|144.83|147.5|144.9|147.5|144.9|147.43|144.83|0
1632275500000|2021-09-22 01:51:40|147.43|144.83|147.43|144.83|147.43|144.83|147.43|144.83|0
1632275510000|2021-09-22 01:51:50|147.5|144.9|147.43|144.83|147.5|144.9|147.43|144.83|0
1632275520000|2021-09-22 01:52:00|147.5|144.9|147.5|144.9|147.57|144.97|147.5|144.9|0
1632275530000|2021-09-22 01:52:10|147.79|145.19|147.68|145.08|147.79|145.19|147.68|145.08|0
1632275540000|2021-09-22 01:52:20|147.72|145.12|147.79|145.19|147.86|145.26|147.72|145.12|0
1632275550000|2021-09-22 01:52:30|147.86|145.26|148|145.4|148|145.4|147.86|145.26|0
1632275560000|2021-09-22 01:52:40|147.93|145.33|147.82|145.22|147.93|145.33|147.79|145.19|0
1632275570000|2021-09-22 01:52:50|147.86|145.26|147.86|145.26|147.86|145.26|147.79|145.19|0
1632275580000|2021-09-22 01:53:00|147.82|145.22|147.86|145.26|147.86|145.26|147.82|145.22|0
1632275590000|2021-09-22 01:53:10|147.93|145.33|148.14|145.54|148.14|145.54|147.93|145.33|0
1632275600000|2021-09-22 01:53:20|148.21|145.61|148.21|145.61|148.29|145.69|148.21|145.61|0
1632275610000|2021-09-22 01:53:30|148.29|145.69|148.21|145.61|148.29|145.69|148.21|145.61|0
1632275620000|2021-09-22 01:53:40|148.25|145.65|148.21|145.61|148.25|145.65|148.21|145.61|0
1632275630000|2021-09-22 01:53:50|148.14|145.54|148.29|145.69|148.29|145.69|148.14|145.54|0
1632275640000|2021-09-22 01:54:00|148.32|145.72|148.29|145.69|148.36|145.76|148.29|145.69|0
1632275650000|2021-09-22 01:54:10|148.21|145.61|148.21|145.61|148.25|145.65|148.21|145.61|0
1632275660000|2021-09-22 01:54:20|148.14|145.54|148.11|145.51|148.14|145.54|148.07|145.47|0
1632275670000|2021-09-22 01:54:30|148.07|145.47|148.07|145.47|148.07|145.47|148|145.4|0
1632275680000|2021-09-22 01:54:40|148.04|145.44|148.11|145.51|148.14|145.54|148.04|145.44|0
1632275690000|2021-09-22 01:54:50|148.14|145.54|148|145.4|148.14|145.54|148|145.4|0
1632275700000|2021-09-22 01:55:00|147.86|145.26|147.93|145.33|147.93|145.33|147.86|145.26|0
1632275710000|2021-09-22 01:55:10|147.97|145.37|148.14|145.54|148.14|145.54|147.97|145.37|0
1632275720000|2021-09-22 01:55:20|148.29|145.69|148.21|145.61|148.29|145.69|148.21|145.61|0
1632275730000|2021-09-22 01:55:30|148.14|145.54|148.57|145.97|148.57|145.97|148.14|145.54|0
1632275740000|2021-09-22 01:55:40|148.5|145.9|148.5|145.9|148.57|145.97|148.5|145.9|0
1632275750000|2021-09-22 01:55:50|148.43|145.83|148.54|145.94|148.57|145.97|148.43|145.83|0
1632275760000|2021-09-22 01:56:00|148.57|145.97|148.5|145.9|148.64|146.04|148.5|145.9|0
1632275770000|2021-09-22 01:56:10|148.57|145.97|148.43|145.83|148.57|145.97|148.43|145.83|0
1632275780000|2021-09-22 01:56:20|148.5|145.9|148.5|145.9|148.5|145.9|148.5|145.9|0
1632275790000|2021-09-22 01:56:30|148.54|145.94|148.43|145.83|148.57|145.97|148.43|145.83|0
1632275800000|2021-09-22 01:56:40|148.5|145.9|148.43|145.83|148.5|145.9|148.43|145.83|0
1632275810000|2021-09-22 01:56:50|148.36|145.76|148.36|145.76|148.43|145.83|148.36|145.76|0
1632275820000|2021-09-22 01:57:00|148.28|145.68|148.28|145.68|148.36|145.76|148.28|145.68|0
1632275830000|2021-09-22 01:57:10|148.21|145.61|148.21|145.61|148.21|145.61|148.11|145.51|0
1632275840000|2021-09-22 01:57:20|148.28|145.68|148.43|145.83|148.43|145.83|148.28|145.68|0
1632275850000|2021-09-22 01:57:30|148.5|145.9|148.57|145.97|148.57|145.97|148.5|145.9|0
1632275860000|2021-09-22 01:57:40|148.61|146.01|148.68|146.08|148.71|146.11|148.61|146.01|0
1632275870000|2021-09-22 01:57:50|148.64|146.04|148.68|146.08|148.68|146.08|148.64|146.04|0
1632275880000|2021-09-22 01:58:00|148.64|146.04|148.57|145.97|148.64|146.04|148.57|145.97|0
1632275890000|2021-09-22 01:58:10|148.5|145.9|148.5|145.9|148.5|145.9|148.5|145.9|0
1632275900000|2021-09-22 01:58:20|148.57|145.97|148.57|145.97|148.64|146.04|148.57|145.97|0
1632275910000|2021-09-22 01:58:30|148.64|146.04|148.57|145.97|148.64|146.04|148.57|145.97|0
1632275920000|2021-09-22 01:58:40|148.64|146.04|148.5|145.9|148.64|146.04|148.5|145.9|0
1632275930000|2021-09-22 01:58:50|148.43|145.83|148.64|146.04|148.64|146.04|148.43|145.83|0
1632275940000|2021-09-22 01:59:00|148.71|146.11|148.64|146.04|148.71|146.11|148.64|146.04|0
1632275950000|2021-09-22 01:59:10|148.57|145.97|148.54|145.94|148.57|145.97|148.5|145.9|0
1632275960000|2021-09-22 01:59:20|148.5|145.9|148.54|145.94|148.54|145.94|148.5|145.9|0
1632275970000|2021-09-22 01:59:30|148.5|145.9|148.39|145.79|148.5|145.9|148.39|145.79|0
1632275980000|2021-09-22 01:59:40|148.35|145.75|148.35|145.75|148.35|145.75|148.35|145.75|0
1632275990000|2021-09-22 01:59:50|148.28|145.68|148.5|145.9|148.5|145.9|148.28|145.68|0
1632276000000|2021-09-22 02:00:00|148.39|145.79|148.28|145.68|148.39|145.79|148.28|145.68|0
1632276010000|2021-09-22 02:00:10|148.21|145.61|148.21|145.61|148.28|145.68|148.21|145.61|0
1632276020000|2021-09-22 02:00:20|148.25|145.65|148.28|145.68|148.28|145.68|148.21|145.61|0
1632276030000|2021-09-22 02:00:30|148.25|145.65|148.21|145.61|148.25|145.65|148.21|145.61|0
1632276040000|2021-09-22 02:00:40|148.14|145.54|148.21|145.61|148.21|145.61|148.07|145.47|0
1632276050000|2021-09-22 02:00:50|148.28|145.68|148.21|145.61|148.28|145.68|148.21|145.61|0
1632276060000|2021-09-22 02:01:00|148.28|145.68|148.35|145.75|148.35|145.75|148.28|145.68|0
1632276070000|2021-09-22 02:01:10|148.28|145.68|148.35|145.75|148.39|145.79|148.28|145.68|0
1632276080000|2021-09-22 02:01:20|148.28|145.68|148.64|146.04|148.64|146.04|148.28|145.68|0
1632276090000|2021-09-22 02:01:30|148.71|146.11|149|146.4|149|146.4|148.64|146.04|0
1632276100000|2021-09-22 02:01:40|149.04|146.44|149.07|146.47|149.14|146.54|149.04|146.44|0
1632276110000|2021-09-22 02:01:50|149.14|146.54|149.36|146.76|149.36|146.76|149.14|146.54|0
1632276120000|2021-09-22 02:02:00|149.29|146.69|149.07|146.47|149.29|146.69|149.07|146.47|0
1632276130000|2021-09-22 02:02:10|149.14|146.54|149.36|146.76|149.36|146.76|149.14|146.54|0
1632276140000|2021-09-22 02:02:20|149.43|146.83|149.5|146.9|149.5|146.9|149.36|146.76|0
1632276150000|2021-09-22 02:02:30|149.43|146.83|149.36|146.76|149.43|146.83|149.36|146.76|0
1632276160000|2021-09-22 02:02:40|149.43|146.83|149.65|147.05|149.65|147.05|149.43|146.83|0
1632276170000|2021-09-22 02:02:50|149.57|146.97|150.04|147.44|150.04|147.44|149.57|146.97|0
1632276180000|2021-09-22 02:03:00|149.93|147.33|149.86|147.26|149.93|147.33|149.86|147.26|0
1632276190000|2021-09-22 02:03:10|149.79|147.19|149.72|147.12|149.79|147.19|149.72|147.12|0
1632276200000|2021-09-22 02:03:20|149.79|147.19|149.86|147.26|149.9|147.3|149.79|147.19|0
1632276210000|2021-09-22 02:03:30|149.79|147.19|149.93|147.33|150.01|147.41|149.79|147.19|0
1632276220000|2021-09-22 02:03:40|150.01|147.41|149.93|147.33|150.01|147.41|149.93|147.33|0
1632276230000|2021-09-22 02:03:50|149.86|147.26|149.79|147.19|149.93|147.33|149.79|147.19|0
1632276240000|2021-09-22 02:04:00|149.86|147.26|150.01|147.41|150.01|147.41|149.79|147.19|0
1632276250000|2021-09-22 02:04:10|150.08|147.48|150.3|147.7|150.3|147.7|150.08|147.48|0
1632276260000|2021-09-22 02:04:20|150.22|147.62|150.29|147.69|150.3|147.7|150.22|147.62|0
1632276270000|2021-09-22 02:04:30|150.37|147.77|150.44|147.84|150.44|147.84|150.37|147.77|0
1632276280000|2021-09-22 02:04:40|150.48|147.88|150.51|147.91|150.66|148.06|150.48|147.88|0
1632276290000|2021-09-22 02:04:50|150.44|147.84|150.4|147.8|150.44|147.84|150.4|147.8|0
1632276300000|2021-09-22 02:05:00|150.37|147.77|150.51|147.91|150.51|147.91|150.37|147.77|0
1632276310000|2021-09-22 02:05:10|150.44|147.84|150.51|147.91|150.51|147.91|150.44|147.84|0
1632276320000|2021-09-22 02:05:20|150.55|147.95|150.87|148.27|150.87|148.27|150.55|147.95|0
1632276330000|2021-09-22 02:05:30|150.8|148.2|150.87|148.27|150.87|148.27|150.8|148.2|0
1632276340000|2021-09-22 02:05:40|150.8|148.2|150.8|148.2|150.8|148.2|150.8|148.2|0
1632276350000|2021-09-22 02:05:50|150.73|148.13|150.73|148.13|150.73|148.13|150.73|148.13|0
1632276360000|2021-09-22 02:06:00|150.8|148.2|150.87|148.27|150.87|148.27|150.8|148.2|0
1632276370000|2021-09-22 02:06:10|150.95|148.35|151.09|148.49|151.09|148.49|150.95|148.35|0
1632276380000|2021-09-22 02:06:20|151.16|148.56|151.16|148.56|151.24|148.64|151.16|148.56|0
1632276390000|2021-09-22 02:06:30|151.09|148.49|151.24|148.64|151.24|148.64|151.09|148.49|0
1632276400000|2021-09-22 02:06:40|151.16|148.56|151.67|149.07|151.67|149.07|151.16|148.56|0
1632276410000|2021-09-22 02:06:50|151.38|148.78|151.45|148.85|151.53|148.93|151.38|148.78|0
1632276420000|2021-09-22 02:07:00|151.38|148.78|151.6|149|151.6|149|151.38|148.78|0
1632276430000|2021-09-22 02:07:10|151.67|149.07|151.75|149.15|151.75|149.15|151.67|149.07|0
1632276440000|2021-09-22 02:07:20|151.67|149.07|152|149.4|152|149.4|151.67|149.07|0
1632276450000|2021-09-22 02:07:30|151.82|149.22|151.82|149.22|151.86|149.26|151.82|149.22|0
1632276460000|2021-09-22 02:07:40|152.04|149.44|151.96|149.36|152.04|149.44|151.96|149.36|0
1632276470000|2021-09-22 02:07:50|152.04|149.44|151.67|149.07|152.04|149.44|151.67|149.07|0
1632276480000|2021-09-22 02:08:00|151.6|149|151.67|149.07|151.67|149.07|151.6|149|0
1632276490000|2021-09-22 02:08:10|151.53|148.93|151.42|148.82|151.53|148.93|151.38|148.78|0
1632276500000|2021-09-22 02:08:20|151.38|148.78|151.38|148.78|151.42|148.82|151.38|148.78|0
1632276510000|2021-09-22 02:08:30|151.45|148.85|151.38|148.78|151.45|148.85|151.38|148.78|0
1632276520000|2021-09-22 02:08:40|151.31|148.71|151.16|148.56|151.31|148.71|151.16|148.56|0
1632276530000|2021-09-22 02:08:50|151.24|148.64|151.16|148.56|151.24|148.64|151.16|148.56|0
1632276540000|2021-09-22 02:09:00|151.24|148.64|151.09|148.49|151.24|148.64|151.09|148.49|0
1632276550000|2021-09-22 02:09:10|151.16|148.56|151.02|148.42|151.16|148.56|150.94|148.34|0
1632276560000|2021-09-22 02:09:20|150.94|148.34|151.09|148.49|151.09|148.49|150.84|148.24|0
1632276570000|2021-09-22 02:09:30|151.02|148.42|151.09|148.49|151.09|148.49|151.02|148.42|0
1632276580000|2021-09-22 02:09:40|151.02|148.42|151.24|148.64|151.24|148.64|151.02|148.42|0
1632276600000|2021-09-22 02:10:00|151.13|148.53|151.09|148.49|151.16|148.56|151.09|148.49|0
1632276610000|2021-09-22 02:10:10|151.23|148.63|151.31|148.71|151.31|148.71|151.23|148.63|0
1632276620000|2021-09-22 02:10:20|151.23|148.63|151.31|148.71|151.31|148.71|151.23|148.63|0
1632276630000|2021-09-22 02:10:30|151.16|148.56|151.16|148.56|151.16|148.56|151.09|148.49|0
1632276640000|2021-09-22 02:10:40|151.23|148.63|151.16|148.56|151.23|148.63|151.16|148.56|0
1632276650000|2021-09-22 02:10:50|151.31|148.71|151.31|148.71|151.31|148.71|151.23|148.63|0
1632276660000|2021-09-22 02:11:00|151.38|148.78|151.38|148.78|151.45|148.85|151.38|148.78|0
1632276670000|2021-09-22 02:11:10|151.45|148.85|151.45|148.85|151.6|149|151.45|148.85|0
1632276680000|2021-09-22 02:11:20|151.38|148.78|151.27|148.67|151.38|148.78|151.27|148.67|0
1632276690000|2021-09-22 02:11:30|151.31|148.71|151.23|148.63|151.31|148.71|151.23|148.63|0
1632276700000|2021-09-22 02:11:40|151.16|148.56|151.27|148.67|151.31|148.71|151.16|148.56|0
1632276710000|2021-09-22 02:11:50|151.23|148.63|150.94|148.34|151.23|148.63|150.94|148.34|0
1632276720000|2021-09-22 02:12:00|150.87|148.27|150.65|148.05|150.87|148.27|150.65|148.05|0
1632276730000|2021-09-22 02:12:10|150.58|147.98|150.58|147.98|150.65|148.05|150.58|147.98|0
1632276740000|2021-09-22 02:12:20|150.36|147.76|150.51|147.91|150.51|147.91|150.36|147.76|0
1632276750000|2021-09-22 02:12:30|150.44|147.84|150|147.4|150.44|147.84|150|147.4|0
1632276760000|2021-09-22 02:12:40|150.15|147.55|150.22|147.62|150.22|147.62|150.07|147.47|0
1632276770000|2021-09-22 02:12:50|150.29|147.69|150.22|147.62|150.29|147.69|150.22|147.62|0
1632276780000|2021-09-22 02:13:00|150.15|147.55|150.15|147.55|150.15|147.55|150.15|147.55|0
1632276790000|2021-09-22 02:13:10|150.07|147.47|150.11|147.51|150.11|147.51|150.07|147.47|0
1632276800000|2021-09-22 02:13:20|150.22|147.62|150.29|147.69|150.29|147.69|150.22|147.62|0
1632276810000|2021-09-22 02:13:30|150.22|147.62|150.15|147.55|150.22|147.62|150.15|147.55|0
1632276820000|2021-09-22 02:13:40|150.07|147.47|150.07|147.47|150.07|147.47|150.07|147.47|0
1632276830000|2021-09-22 02:13:50|150.15|147.55|150.22|147.62|150.22|147.62|150.15|147.55|0
1632276850000|2021-09-22 02:14:10|150.29|147.69|150.15|147.55|150.29|147.69|150.07|147.47|0
1632276860000|2021-09-22 02:14:20|150.07|147.47|150.22|147.62|150.22|147.62|150.07|147.47|0
1632276870000|2021-09-22 02:14:30|150.15|147.55|150.15|147.55|150.15|147.55|150.15|147.55|0
1632276880000|2021-09-22 02:14:40|150.22|147.62|150.07|147.47|150.22|147.62|150.07|147.47|0
1632276890000|2021-09-22 02:14:50|150.15|147.55|150.36|147.76|150.36|147.76|150.15|147.55|0
1632276900000|2021-09-22 02:15:00|150.33|147.73|150.33|147.73|150.36|147.76|150.29|147.69|0
1632276910000|2021-09-22 02:15:10|150.36|147.76|150.29|147.69|150.36|147.76|150.29|147.69|0
1632276920000|2021-09-22 02:15:20|150.22|147.62|150.22|147.62|150.29|147.69|150.22|147.62|0
1632276930000|2021-09-22 02:15:30|150.18|147.58|150.36|147.76|150.36|147.76|150.18|147.58|0
1632276940000|2021-09-22 02:15:40|150.29|147.69|150.33|147.73|150.36|147.76|150.29|147.69|0
1632276950000|2021-09-22 02:15:50|150.36|147.76|150.36|147.76|150.36|147.76|150.36|147.76|0
1632276960000|2021-09-22 02:16:00|150.33|147.73|150.33|147.73|150.36|147.76|150.33|147.73|0
1632276970000|2021-09-22 02:16:10|150.29|147.69|150.29|147.69|150.29|147.69|150.29|147.69|0
1632276980000|2021-09-22 02:16:20|150.25|147.65|150.22|147.62|150.25|147.65|150.22|147.62|0
1632276990000|2021-09-22 02:16:30|150.58|147.98|150.43|147.83|150.58|147.98|150.43|147.83|0
1632277000000|2021-09-22 02:16:40|150.58|147.98|150.58|147.98|150.65|148.05|150.58|147.98|0
1632277010000|2021-09-22 02:16:50|150.51|147.91|150.4|147.8|150.51|147.91|150.36|147.76|0
1632277020000|2021-09-22 02:17:00|150.43|147.83|150.51|147.91|150.51|147.91|150.43|147.83|0
1632277030000|2021-09-22 02:17:10|150.47|147.87|150.22|147.62|150.47|147.87|150.22|147.62|0
1632277040000|2021-09-22 02:17:20|150.18|147.58|149.85|147.25|150.18|147.58|149.85|147.25|0
1632277050000|2021-09-22 02:17:30|149.93|147.33|149.93|147.33|150|147.4|149.93|147.33|0
1632277060000|2021-09-22 02:17:40|149.85|147.25|149.93|147.33|149.93|147.33|149.82|147.22|0
1632277070000|2021-09-22 02:17:50|150|147.4|149.93|147.33|150|147.4|149.93|147.33|0
1632277080000|2021-09-22 02:18:00|149.85|147.25|150.14|147.54|150.14|147.54|149.85|147.25|0
1632277090000|2021-09-22 02:18:10|150.11|147.51|150.07|147.47|150.11|147.51|150.07|147.47|0
1632277100000|2021-09-22 02:18:20|150.14|147.54|150.07|147.47|150.14|147.54|150.07|147.47|0
1632277110000|2021-09-22 02:18:30|150|147.4|150|147.4|150|147.4|150|147.4|0
1632277120000|2021-09-22 02:18:40|150.04|147.44|150|147.4|150.07|147.47|150|147.4|0
1632277130000|2021-09-22 02:18:50|149.78|147.18|149.68|147.08|149.78|147.18|149.68|147.08|0
1632277140000|2021-09-22 02:19:00|149.6|147|149.78|147.18|149.78|147.18|149.6|147|0
1632277150000|2021-09-22 02:19:10|149.75|147.15|149.71|147.11|149.78|147.18|149.71|147.11|0
1632277160000|2021-09-22 02:19:20|149.68|147.08|149.68|147.08|149.68|147.08|149.68|147.08|0
1632277170000|2021-09-22 02:19:30|149.71|147.11|149.64|147.04|149.71|147.11|149.64|147.04|0
1632277180000|2021-09-22 02:19:40|149.71|147.11|149.71|147.11|149.71|147.11|149.71|147.11|0
1632277190000|2021-09-22 02:19:50|149.78|147.18|149.78|147.18|149.78|147.18|149.71|147.11|0
1632277200000|2021-09-22 02:20:00|149.82|147.22|149.85|147.25|149.85|147.25|149.82|147.22|0
1632277210000|2021-09-22 02:20:10|149.82|147.22|149.85|147.25|149.85|147.25|149.82|147.22|0
1632277220000|2021-09-22 02:20:20|149.82|147.22|149.78|147.18|149.82|147.22|149.78|147.18|0
1632277230000|2021-09-22 02:20:30|149.71|147.11|149.71|147.11|149.71|147.11|149.71|147.11|0
1632277240000|2021-09-22 02:20:40|149.78|147.18|149.93|147.33|149.93|147.33|149.78|147.18|0
1632277250000|2021-09-22 02:20:50|149.96|147.36|149.93|147.33|149.96|147.36|149.93|147.33|0
1632277260000|2021-09-22 02:21:00|150|147.4|149.93|147.33|150|147.4|149.85|147.25|0
1632277270000|2021-09-22 02:21:10|149.85|147.25|149.82|147.22|149.85|147.25|149.78|147.18|0
1632277280000|2021-09-22 02:21:20|149.85|147.25|149.78|147.18|149.85|147.25|149.78|147.18|0
1632277300000|2021-09-22 02:21:40|149.85|147.25|149.78|147.18|149.85|147.25|149.78|147.18|0
1632277310000|2021-09-22 02:21:50|149.75|147.15|149.75|147.15|149.75|147.15|149.64|147.04|0
1632277320000|2021-09-22 02:22:00|149.78|147.18|149.78|147.18|149.78|147.18|149.78|147.18|0
1632277340000|2021-09-22 02:22:20|149.85|147.25|149.85|147.25|149.85|147.25|149.85|147.25|0
1632277350000|2021-09-22 02:22:30|149.92|147.32|150|147.4|150|147.4|149.92|147.32|0
1632277360000|2021-09-22 02:22:40|149.92|147.32|149.92|147.32|149.92|147.32|149.85|147.25|0
1632277370000|2021-09-22 02:22:50|149.85|147.25|149.92|147.32|149.92|147.32|149.85|147.25|0
1632277380000|2021-09-22 02:23:00|149.89|147.29|149.92|147.32|149.96|147.36|149.89|147.29|0
1632277390000|2021-09-22 02:23:10|149.85|147.25|149.78|147.18|149.85|147.25|149.78|147.18|0
1632277400000|2021-09-22 02:23:20|149.71|147.11|149.71|147.11|149.71|147.11|149.71|147.11|0
1632277410000|2021-09-22 02:23:30|149.78|147.18|149.92|147.32|149.92|147.32|149.78|147.18|0
1632277430000|2021-09-22 02:23:50|149.89|147.29|149.82|147.22|149.92|147.32|149.82|147.22|0
1632277440000|2021-09-22 02:24:00|149.92|147.32|149.92|147.32|149.92|147.32|149.92|147.32|0
1632277450000|2021-09-22 02:24:10|149.78|147.18|149.78|147.18|149.85|147.25|149.78|147.18|0
1632277460000|2021-09-22 02:24:20|149.82|147.22|149.78|147.18|149.82|147.22|149.78|147.18|0
1632277470000|2021-09-22 02:24:30|149.82|147.22|149.92|147.32|149.92|147.32|149.78|147.18|0
1632277480000|2021-09-22 02:24:40|149.85|147.25|149.74|147.14|149.85|147.25|149.74|147.14|0
1632277490000|2021-09-22 02:24:50|149.78|147.18|149.71|147.11|149.78|147.18|149.71|147.11|0
1632277500000|2021-09-22 02:25:00|149.78|147.18|149.78|147.18|149.78|147.18|149.78|147.18|0
1632277510000|2021-09-22 02:25:10|149.85|147.25|149.78|147.18|149.85|147.25|149.78|147.18|0
1632277520000|2021-09-22 02:25:20|149.85|147.25|149.82|147.22|149.85|147.25|149.82|147.22|0
1632277530000|2021-09-22 02:25:30|149.85|147.25|149.85|147.25|149.85|147.25|149.85|147.25|0
1632277540000|2021-09-22 02:25:40|149.89|147.29|149.85|147.25|149.89|147.29|149.85|147.25|0
1632277550000|2021-09-22 02:25:50|149.78|147.18|149.82|147.22|149.82|147.22|149.78|147.18|0
1632277560000|2021-09-22 02:26:00|149.85|147.25|149.82|147.22|149.85|147.25|149.82|147.22|0
1632277570000|2021-09-22 02:26:10|149.78|147.18|149.78|147.18|149.78|147.18|149.78|147.18|0
1632277590000|2021-09-22 02:26:30|149.85|147.25|149.85|147.25|149.85|147.25|149.85|147.25|0
1632277600000|2021-09-22 02:26:40|149.92|147.32|149.85|147.25|149.92|147.32|149.85|147.25|0
1632277610000|2021-09-22 02:26:50|149.82|147.22|149.82|147.22|149.82|147.22|149.82|147.22|0
1632277620000|2021-09-22 02:27:00|149.85|147.25|149.92|147.32|149.92|147.32|149.85|147.25|0
1632277630000|2021-09-22 02:27:10|149.85|147.25|149.89|147.29|149.89|147.29|149.85|147.25|0
1632277640000|2021-09-22 02:27:20|149.85|147.25|149.82|147.22|149.85|147.25|149.82|147.22|0
1632277650000|2021-09-22 02:27:30|149.85|147.25|149.92|147.32|149.99|147.39|149.85|147.25|0
1632277660000|2021-09-22 02:27:40|149.78|147.18|149.78|147.18|149.78|147.18|149.78|147.18|0
1632277670000|2021-09-22 02:27:50|149.71|147.11|149.85|147.25|149.85|147.25|149.71|147.11|0
1632277680000|2021-09-22 02:28:00|149.92|147.32|149.85|147.25|149.92|147.32|149.85|147.25|0
1632277690000|2021-09-22 02:28:10|149.89|147.29|149.89|147.29|149.89|147.29|149.85|147.25|0
1632277700000|2021-09-22 02:28:20|149.85|147.25|149.85|147.25|149.85|147.25|149.85|147.25|0
1632277710000|2021-09-22 02:28:30|149.89|147.29|149.89|147.29|149.92|147.32|149.85|147.25|0
1632277720000|2021-09-22 02:28:40|149.92|147.32|149.92|147.32|149.92|147.32|149.92|147.32|0
1632277730000|2021-09-22 02:28:50|149.99|147.39|149.96|147.36|149.99|147.39|149.96|147.36|0
1632277740000|2021-09-22 02:29:00|149.92|147.32|149.78|147.18|149.92|147.32|149.78|147.18|0
1632277750000|2021-09-22 02:29:10|149.74|147.14|149.85|147.25|149.85|147.25|149.74|147.14|0
1632277760000|2021-09-22 02:29:20|149.92|147.32|149.92|147.32|149.92|147.32|149.92|147.32|0
1632277780000|2021-09-22 02:29:40|149.89|147.29|149.85|147.25|149.89|147.29|149.85|147.25|0
1632277800000|2021-09-22 02:30:00|149.78|147.18|149.78|147.18|149.78|147.18|149.78|147.18|0
1632277810000|2021-09-22 02:30:10|149.85|147.25|149.85|147.25|149.85|147.25|149.85|147.25|0
1632277820000|2021-09-22 02:30:20|149.89|147.29|149.85|147.25|149.89|147.29|149.85|147.25|0
1632277830000|2021-09-22 02:30:30|149.89|147.29|149.96|147.36|149.96|147.36|149.89|147.29|0
1632277840000|2021-09-22 02:30:40|149.99|147.39|149.99|147.39|149.99|147.39|149.99|147.39|0
1632277850000|2021-09-22 02:30:50|150.06|147.46|150.28|147.68|150.28|147.68|150.06|147.46|0
1632277860000|2021-09-22 02:31:00|150.35|147.75|150.35|147.75|150.43|147.83|150.35|147.75|0
1632277870000|2021-09-22 02:31:10|150.43|147.83|150.21|147.61|150.43|147.83|150.21|147.61|0
1632277880000|2021-09-22 02:31:20|150.17|147.57|150.21|147.61|150.21|147.61|150.14|147.54|0
1632277890000|2021-09-22 02:31:30|150.14|147.54|150.06|147.46|150.14|147.54|150.06|147.46|0
1632277900000|2021-09-22 02:31:40|150.14|147.54|150.14|147.54|150.14|147.54|150.14|147.54|0
1632277910000|2021-09-22 02:31:50|150.1|147.5|150.21|147.61|150.21|147.61|150.1|147.5|0
1632277920000|2021-09-22 02:32:00|150.28|147.68|150.43|147.83|150.43|147.83|150.28|147.68|0
1632277930000|2021-09-22 02:32:10|150.5|147.9|150.5|147.9|150.5|147.9|150.5|147.9|0
1632277940000|2021-09-22 02:32:20|150.68|148.08|150.72|148.12|150.72|148.12|150.64|148.04|0
1632277950000|2021-09-22 02:32:30|150.79|148.19|150.64|148.04|150.79|148.19|150.64|148.04|0
1632277960000|2021-09-22 02:32:40|150.57|147.97|150.61|148.01|150.64|148.04|150.57|147.97|0
1632277970000|2021-09-22 02:32:50|150.57|147.97|150.64|148.04|150.64|148.04|150.57|147.97|0
1632277980000|2021-09-22 02:33:00|150.72|148.12|150.57|147.97|150.72|148.12|150.57|147.97|0
1632277990000|2021-09-22 02:33:10|150.5|147.9|150.35|147.75|150.5|147.9|150.35|147.75|0
1632278000000|2021-09-22 02:33:20|150.39|147.79|150.5|147.9|150.5|147.9|150.39|147.79|0
1632278010000|2021-09-22 02:33:30|150.43|147.83|150.71|148.11|150.71|148.11|150.43|147.83|0
1632278020000|2021-09-22 02:33:40|150.68|148.08|150.64|148.04|150.68|148.08|150.64|148.04|0
1632278030000|2021-09-22 02:33:50|150.57|147.97|150.5|147.9|150.57|147.97|150.5|147.9|0
1632278040000|2021-09-22 02:34:00|150.61|148.01|150.61|148.01|150.61|148.01|150.57|147.97|0
1632278050000|2021-09-22 02:34:10|150.57|147.97|150.57|147.97|150.61|148.01|150.57|147.97|0
1632278060000|2021-09-22 02:34:20|150.61|148.01|150.35|147.75|150.61|148.01|150.35|147.75|0
1632278070000|2021-09-22 02:34:30|150.42|147.82|150.35|147.75|150.42|147.82|150.35|147.75|0
1632278080000|2021-09-22 02:34:40|150.42|147.82|150.5|147.9|150.5|147.9|150.42|147.82|0
1632278090000|2021-09-22 02:34:50|150.53|147.93|150.42|147.82|150.53|147.93|150.42|147.82|0
1632278110000|2021-09-22 02:35:10|150.46|147.86|150.35|147.75|150.46|147.86|150.35|147.75|0
1632278120000|2021-09-22 02:35:20|150.39|147.79|150.35|147.75|150.39|147.79|150.32|147.72|0
1632278130000|2021-09-22 02:35:30|150.5|147.9|150.42|147.82|150.5|147.9|150.42|147.82|0
1632278140000|2021-09-22 02:35:40|150.46|147.86|150.5|147.9|150.5|147.9|150.46|147.86|0
1632278150000|2021-09-22 02:35:50|150.64|148.04|150.86|148.26|150.86|148.26|150.64|148.04|0
1632278160000|2021-09-22 02:36:00|150.79|148.19|151.11|148.51|151.11|148.51|150.79|148.19|0
1632278170000|2021-09-22 02:36:10|151.15|148.55|151.08|148.48|151.15|148.55|151.08|148.48|0
1632278180000|2021-09-22 02:36:20|151.04|148.44|151.08|148.48|151.08|148.48|151|148.4|0
1632278190000|2021-09-22 02:36:30|151|148.4|151|148.4|151|148.4|151|148.4|0
1632278200000|2021-09-22 02:36:40|151.08|148.48|151.08|148.48|151.08|148.48|151|148.4|0
1632278210000|2021-09-22 02:36:50|151|148.4|151|148.4|151|148.4|151|148.4|0
1632278220000|2021-09-22 02:37:00|150.9|148.3|150.82|148.22|150.9|148.3|150.82|148.22|0
1632278230000|2021-09-22 02:37:10|150.79|148.19|150.79|148.19|150.86|148.26|150.79|148.19|0
1632278250000|2021-09-22 02:37:30|150.86|148.26|150.86|148.26|150.86|148.26|150.86|148.26|0
1632278260000|2021-09-22 02:37:40|150.93|148.33|150.86|148.26|150.93|148.33|150.86|148.26|0
1632278270000|2021-09-22 02:37:50|150.79|148.19|150.79|148.19|150.79|148.19|150.79|148.19|0
1632278280000|2021-09-22 02:38:00|150.71|148.11|150.71|148.11|150.71|148.11|150.71|148.11|0
1632278290000|2021-09-22 02:38:10|150.64|148.04|150.5|147.9|150.64|148.04|150.5|147.9|0
1632278300000|2021-09-22 02:38:20|150.42|147.82|150.35|147.75|150.42|147.82|150.35|147.75|0
1632278310000|2021-09-22 02:38:30|150.39|147.79|150.35|147.75|150.42|147.82|150.35|147.75|0
1632278320000|2021-09-22 02:38:40|150.28|147.68|150.28|147.68|150.35|147.75|150.28|147.68|0
1632278330000|2021-09-22 02:38:50|150.35|147.75|150.32|147.72|150.35|147.75|150.32|147.72|0
1632278340000|2021-09-22 02:39:00|150.28|147.68|150.24|147.64|150.28|147.68|150.24|147.64|0
1632278350000|2021-09-22 02:39:10|150.28|147.68|150.21|147.61|150.28|147.68|150.21|147.61|0
1632278360000|2021-09-22 02:39:20|150.28|147.68|150.35|147.75|150.35|147.75|150.28|147.68|0
1632278370000|2021-09-22 02:39:30|150.28|147.68|150.28|147.68|150.28|147.68|150.24|147.64|0
1632278380000|2021-09-22 02:39:40|150.2|147.6|150.2|147.6|150.2|147.6|150.2|147.6|0
1632278400000|2021-09-22 02:40:00|150.13|147.53|150.13|147.53|150.13|147.53|150.13|147.53|0
1632278410000|2021-09-22 02:40:10|150.06|147.46|149.92|147.32|150.06|147.46|149.92|147.32|0
1632278420000|2021-09-22 02:40:20|149.84|147.24|149.84|147.24|149.84|147.24|149.84|147.24|0
1632278430000|2021-09-22 02:40:30|149.88|147.28|149.84|147.24|149.88|147.28|149.77|147.17|0
1632278440000|2021-09-22 02:40:40|149.77|147.17|149.77|147.17|149.77|147.17|149.77|147.17|0
1632278450000|2021-09-22 02:40:50|149.84|147.24|149.77|147.17|149.84|147.24|149.77|147.17|0
1632278460000|2021-09-22 02:41:00|149.84|147.24|149.88|147.28|149.92|147.32|149.84|147.24|0
1632278470000|2021-09-22 02:41:10|149.92|147.32|149.77|147.17|149.92|147.32|149.77|147.17|0
1632278480000|2021-09-22 02:41:20|149.84|147.24|149.84|147.24|149.84|147.24|149.84|147.24|0
1632278490000|2021-09-22 02:41:30|149.92|147.32|149.99|147.39|149.99|147.39|149.92|147.32|0
1632278500000|2021-09-22 02:41:40|149.95|147.35|149.91|147.31|149.95|147.35|149.91|147.31|0
1632278510000|2021-09-22 02:41:50|149.95|147.35|149.95|147.35|149.99|147.39|149.91|147.31|0
1632278520000|2021-09-22 02:42:00|149.91|147.31|149.91|147.31|149.91|147.31|149.91|147.31|0
1632278530000|2021-09-22 02:42:10|149.84|147.24|149.91|147.31|149.91|147.31|149.84|147.24|0
1632278540000|2021-09-22 02:42:20|149.99|147.39|149.91|147.31|149.99|147.39|149.91|147.31|0
1632278570000|2021-09-22 02:42:50|149.84|147.24|149.84|147.24|149.84|147.24|149.84|147.24|0
1632278580000|2021-09-22 02:43:00|149.91|147.31|149.91|147.31|149.91|147.31|149.91|147.31|0
1632278590000|2021-09-22 02:43:10|149.84|147.24|149.84|147.24|149.84|147.24|149.84|147.24|0
1632278600000|2021-09-22 02:43:20|149.88|147.28|149.91|147.31|149.91|147.31|149.88|147.28|0
1632278620000|2021-09-22 02:43:40|150.02|147.42|149.99|147.39|150.02|147.42|149.99|147.39|0
1632278630000|2021-09-22 02:43:50|150.06|147.46|150.1|147.5|150.13|147.53|150.06|147.46|0
1632278640000|2021-09-22 02:44:00|150.06|147.46|149.99|147.39|150.06|147.46|149.99|147.39|0
1632278650000|2021-09-22 02:44:10|150.06|147.46|150.1|147.5|150.13|147.53|150.06|147.46|0
1632278660000|2021-09-22 02:44:20|150.06|147.46|150.06|147.46|150.13|147.53|150.06|147.46|0
1632278670000|2021-09-22 02:44:30|150.1|147.5|150.06|147.46|150.1|147.5|150.06|147.46|0
1632278680000|2021-09-22 02:44:40|150.02|147.42|149.99|147.39|150.02|147.42|149.99|147.39|0
1632278690000|2021-09-22 02:44:50|149.95|147.35|149.95|147.35|149.95|147.35|149.95|147.35|0
1632278700000|2021-09-22 02:45:00|149.99|147.39|149.91|147.31|149.99|147.39|149.91|147.31|0
1632278710000|2021-09-22 02:45:10|149.84|147.24|149.77|147.17|149.84|147.24|149.77|147.17|0
1632278720000|2021-09-22 02:45:20|149.73|147.13|149.81|147.21|149.81|147.21|149.7|147.1|0
1632278730000|2021-09-22 02:45:30|149.88|147.28|150.06|147.46|150.06|147.46|149.88|147.28|0
1632278740000|2021-09-22 02:45:40|150.1|147.5|150.06|147.46|150.1|147.5|150.06|147.46|0
1632278750000|2021-09-22 02:45:50|149.99|147.39|150.13|147.53|150.13|147.53|149.99|147.39|0
1632278760000|2021-09-22 02:46:00|150.09|147.49|150.09|147.49|150.13|147.53|150.06|147.46|0
1632278770000|2021-09-22 02:46:10|150.13|147.53|150.17|147.57|150.17|147.57|150.13|147.53|0
1632278780000|2021-09-22 02:46:20|150.35|147.75|150.35|147.75|150.35|147.75|150.35|147.75|0
1632278790000|2021-09-22 02:46:30|150.42|147.82|150.2|147.6|150.42|147.82|150.2|147.6|0
1632278810000|2021-09-22 02:46:50|150.13|147.53|150.06|147.46|150.13|147.53|150.06|147.46|0
1632278820000|2021-09-22 02:47:00|150.13|147.53|150.17|147.57|150.2|147.6|150.13|147.53|0
1632278830000|2021-09-22 02:47:10|150.13|147.53|150.13|147.53|150.13|147.53|150.06|147.46|0
1632278860000|2021-09-22 02:47:40|150.06|147.46|149.98|147.38|150.06|147.46|149.98|147.38|0
1632278870000|2021-09-22 02:47:50|149.95|147.35|149.95|147.35|149.98|147.38|149.95|147.35|0
1632278880000|2021-09-22 02:48:00|149.98|147.38|150.06|147.46|150.06|147.46|149.98|147.38|0
1632278890000|2021-09-22 02:48:10|150.02|147.42|149.98|147.38|150.02|147.42|149.98|147.38|0
1632278910000|2021-09-22 02:48:30|149.95|147.35|149.95|147.35|149.95|147.35|149.95|147.35|0
1632278920000|2021-09-22 02:48:40|149.98|147.38|149.98|147.38|149.98|147.38|149.98|147.38|0
1632278930000|2021-09-22 02:48:50|150.06|147.46|149.95|147.35|150.06|147.46|149.91|147.31|0
1632278940000|2021-09-22 02:49:00|149.91|147.31|149.91|147.31|149.91|147.31|149.91|147.31|0
1632278950000|2021-09-22 02:49:10|149.84|147.24|149.84|147.24|149.84|147.24|149.84|147.24|0
1632278960000|2021-09-22 02:49:20|149.77|147.17|149.77|147.17|149.77|147.17|149.69|147.09|0
1632278970000|2021-09-22 02:49:30|149.8|147.2|149.69|147.09|149.8|147.2|149.69|147.09|0
1632278990000|2021-09-22 02:49:50|149.73|147.13|149.66|147.06|149.73|147.13|149.62|147.02|0
1632279000000|2021-09-22 02:50:00|149.69|147.09|149.62|147.02|149.69|147.09|149.62|147.02|0
1632279010000|2021-09-22 02:50:10|149.69|147.09|149.55|146.95|149.69|147.09|149.55|146.95|0
1632279020000|2021-09-22 02:50:20|149.44|146.84|149.44|146.84|149.44|146.84|149.44|146.84|0
1632279030000|2021-09-22 02:50:30|149.48|146.88|149.44|146.84|149.48|146.88|149.44|146.84|0
1632279040000|2021-09-22 02:50:40|149.48|146.88|149.41|146.81|149.48|146.88|149.41|146.81|0
1632279050000|2021-09-22 02:50:50|149.33|146.73|149.23|146.63|149.33|146.73|149.19|146.59|0
1632279060000|2021-09-22 02:51:00|148.97|146.37|148.9|146.3|148.97|146.37|148.9|146.3|0
1632279070000|2021-09-22 02:51:10|148.87|146.27|148.69|146.09|148.87|146.27|148.69|146.09|0
1632279080000|2021-09-22 02:51:20|148.72|146.12|148.62|146.02|148.72|146.12|148.62|146.02|0
1632279090000|2021-09-22 02:51:30|148.54|145.94|148.65|146.05|148.65|146.05|148.54|145.94|0
1632279100000|2021-09-22 02:51:40|148.62|146.02|148.54|145.94|148.62|146.02|148.54|145.94|0
1632279110000|2021-09-22 02:51:50|148.62|146.02|148.47|145.87|148.62|146.02|148.47|145.87|0
1632279120000|2021-09-22 02:52:00|148.33|145.73|148.4|145.8|148.4|145.8|148.33|145.73|0
1632279130000|2021-09-22 02:52:10|148.44|145.84|148.33|145.73|148.44|145.84|148.33|145.73|0
1632279140000|2021-09-22 02:52:20|148.37|145.77|148.4|145.8|148.47|145.87|148.37|145.77|0
1632279150000|2021-09-22 02:52:30|148.47|145.87|148.61|146.01|148.61|146.01|148.47|145.87|0
1632279160000|2021-09-22 02:52:40|148.69|146.09|148.61|146.01|148.69|146.09|148.61|146.01|0
1632279170000|2021-09-22 02:52:50|148.65|146.05|148.61|146.01|148.65|146.05|148.54|145.94|0
1632279180000|2021-09-22 02:53:00|148.69|146.09|148.69|146.09|148.69|146.09|148.65|146.05|0
1632279190000|2021-09-22 02:53:10|148.65|146.05|148.69|146.09|148.69|146.09|148.65|146.05|0
1632279200000|2021-09-22 02:53:20|148.76|146.16|148.69|146.09|148.76|146.16|148.69|146.09|0
1632279210000|2021-09-22 02:53:30|148.61|146.01|148.61|146.01|148.65|146.05|148.61|146.01|0
1632279220000|2021-09-22 02:53:40|148.69|146.09|148.76|146.16|148.83|146.23|148.69|146.09|0
1632279230000|2021-09-22 02:53:50|148.79|146.19|149.12|146.52|149.12|146.52|148.76|146.16|0
1632279240000|2021-09-22 02:54:00|149.19|146.59|149.12|146.52|149.19|146.59|149.12|146.52|0
1632279250000|2021-09-22 02:54:10|149.04|146.44|149.04|146.44|149.04|146.44|149.04|146.44|0
1632279260000|2021-09-22 02:54:20|149.12|146.52|148.97|146.37|149.12|146.52|148.97|146.37|0
1632279270000|2021-09-22 02:54:30|149.08|146.48|149.08|146.48|149.08|146.48|149.08|146.48|0
1632279280000|2021-09-22 02:54:40|149.19|146.59|149.19|146.59|149.19|146.59|149.12|146.52|0
1632279290000|2021-09-22 02:54:50|149.15|146.55|149.19|146.59|149.19|146.59|149.15|146.55|0
1632279300000|2021-09-22 02:55:00|149.23|146.63|149.26|146.66|149.26|146.66|149.23|146.63|0
1632279310000|2021-09-22 02:55:10|149.04|146.44|148.97|146.37|149.04|146.44|148.97|146.37|0
1632279320000|2021-09-22 02:55:20|148.9|146.3|149.04|146.44|149.04|146.44|148.9|146.3|0
1632279330000|2021-09-22 02:55:30|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1632279340000|2021-09-22 02:55:40|149.04|146.44|149.4|146.8|149.4|146.8|149.04|146.44|0
1632279350000|2021-09-22 02:55:50|149.51|146.91|149.62|147.02|149.62|147.02|149.48|146.88|0
1632279360000|2021-09-22 02:56:00|149.55|146.95|149.62|147.02|149.62|147.02|149.48|146.88|0
1632279370000|2021-09-22 02:56:10|149.55|146.95|149.55|146.95|149.55|146.95|149.55|146.95|0
1632279380000|2021-09-22 02:56:20|149.62|147.02|149.69|147.09|149.69|147.09|149.62|147.02|0
1632279390000|2021-09-22 02:56:30|149.62|147.02|149.62|147.02|149.62|147.02|149.62|147.02|0
1632279400000|2021-09-22 02:56:40|149.69|147.09|149.51|146.91|149.69|147.09|149.51|146.91|0
1632279410000|2021-09-22 02:56:50|149.47|146.87|149.26|146.66|149.47|146.87|149.22|146.62|0
1632279420000|2021-09-22 02:57:00|149.15|146.55|149.11|146.51|149.15|146.55|149.11|146.51|0
1632279430000|2021-09-22 02:57:10|149.26|146.66|149.33|146.73|149.33|146.73|149.26|146.66|0
1632279440000|2021-09-22 02:57:20|149.26|146.66|149.26|146.66|149.26|146.66|149.26|146.66|0
1632279450000|2021-09-22 02:57:30|149.33|146.73|149.33|146.73|149.33|146.73|149.33|146.73|0
1632279460000|2021-09-22 02:57:40|149.37|146.77|149.26|146.66|149.37|146.77|149.26|146.66|0
1632279470000|2021-09-22 02:57:50|149.19|146.59|149.15|146.55|149.19|146.59|149.15|146.55|0
1632279480000|2021-09-22 02:58:00|149.11|146.51|149.04|146.44|149.15|146.55|149.04|146.44|0
1632279490000|2021-09-22 02:58:10|148.97|146.37|148.9|146.3|148.97|146.37|148.9|146.3|0
1632279500000|2021-09-22 02:58:20|148.97|146.37|148.9|146.3|148.97|146.37|148.9|146.3|0
1632279510000|2021-09-22 02:58:30|148.83|146.23|148.79|146.19|148.83|146.23|148.76|146.16|0
1632279520000|2021-09-22 02:58:40|148.76|146.16|148.79|146.19|148.83|146.23|148.61|146.01|0
1632279530000|2021-09-22 02:58:50|148.83|146.23|148.79|146.19|148.83|146.23|148.68|146.08|0
1632279540000|2021-09-22 02:59:00|148.75|146.15|148.83|146.23|148.83|146.23|148.75|146.15|0
1632279550000|2021-09-22 02:59:10|148.9|146.3|148.97|146.37|148.97|146.37|148.9|146.3|0
1632279560000|2021-09-22 02:59:20|148.9|146.3|148.97|146.37|148.97|146.37|148.9|146.3|0
1632279570000|2021-09-22 02:59:30|149.01|146.41|148.97|146.37|149.01|146.41|148.97|146.37|0
1632279580000|2021-09-22 02:59:40|148.83|146.23|148.83|146.23|148.86|146.26|148.83|146.23|0
1632279590000|2021-09-22 02:59:50|148.9|146.3|148.75|146.15|148.9|146.3|148.75|146.15|0
1632279600000|2021-09-22 03:00:00|148.83|146.23|148.83|146.23|148.83|146.23|148.83|146.23|0
1632279610000|2021-09-22 03:00:10|148.75|146.15|148.83|146.23|148.83|146.23|148.75|146.15|0
1632279620000|2021-09-22 03:00:20|148.9|146.3|148.9|146.3|148.9|146.3|148.9|146.3|0
1632279630000|2021-09-22 03:00:30|148.83|146.23|148.75|146.15|148.83|146.23|148.75|146.15|0
1632279640000|2021-09-22 03:00:40|148.72|146.12|148.83|146.23|148.83|146.23|148.72|146.12|0
1632279650000|2021-09-22 03:00:50|148.75|146.15|148.79|146.19|148.83|146.23|148.75|146.15|0
1632279660000|2021-09-22 03:01:00|148.75|146.15|148.83|146.23|148.83|146.23|148.75|146.15|0
1632279670000|2021-09-22 03:01:10|148.75|146.15|148.75|146.15|148.75|146.15|148.75|146.15|0
1632279680000|2021-09-22 03:01:20|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1632279690000|2021-09-22 03:01:30|148.61|146.01|148.61|146.01|148.61|146.01|148.61|146.01|0
1632279700000|2021-09-22 03:01:40|148.54|145.94|148.61|146.01|148.61|146.01|148.54|145.94|0
1632279710000|2021-09-22 03:01:50|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1632279720000|2021-09-22 03:02:00|148.61|146.01|148.54|145.94|148.61|146.01|148.54|145.94|0
1632279750000|2021-09-22 03:02:30|148.75|146.15|148.82|146.22|148.82|146.22|148.75|146.15|0
1632279760000|2021-09-22 03:02:40|148.9|146.3|148.82|146.22|148.97|146.37|148.82|146.22|0
1632279770000|2021-09-22 03:02:50|148.75|146.15|148.82|146.22|148.82|146.22|148.75|146.15|0
1632279780000|2021-09-22 03:03:00|148.75|146.15|148.75|146.15|148.75|146.15|148.75|146.15|0
1632279790000|2021-09-22 03:03:10|148.79|146.19|148.82|146.22|148.82|146.22|148.79|146.19|0
1632279800000|2021-09-22 03:03:20|148.75|146.15|148.61|146.01|148.75|146.15|148.61|146.01|0
1632279810000|2021-09-22 03:03:30|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1632279840000|2021-09-22 03:04:00|148.61|146.01|148.61|146.01|148.61|146.01|148.61|146.01|0
1632279850000|2021-09-22 03:04:10|148.57|145.97|148.61|146.01|148.61|146.01|148.54|145.94|0
1632279860000|2021-09-22 03:04:20|148.75|146.15|148.75|146.15|148.75|146.15|148.75|146.15|0
1632279870000|2021-09-22 03:04:30|148.9|146.3|148.9|146.3|148.9|146.3|148.9|146.3|0
1632279880000|2021-09-22 03:04:40|148.75|146.15|148.82|146.22|148.82|146.22|148.75|146.15|0
1632279890000|2021-09-22 03:04:50|148.79|146.19|148.82|146.22|148.82|146.22|148.75|146.15|0
1632279900000|2021-09-22 03:05:00|148.9|146.3|148.82|146.22|148.9|146.3|148.82|146.22|0
1632279910000|2021-09-22 03:05:10|148.79|146.19|148.79|146.19|148.79|146.19|148.75|146.15|0
1632279920000|2021-09-22 03:05:20|148.75|146.15|148.61|146.01|148.75|146.15|148.61|146.01|0
1632279930000|2021-09-22 03:05:30|148.54|145.94|148.57|145.97|148.57|145.97|148.54|145.94|0
1632279940000|2021-09-22 03:05:40|148.61|146.01|148.54|145.94|148.61|146.01|148.46|145.86|0
1632279950000|2021-09-22 03:05:50|148.46|145.86|148.39|145.79|148.46|145.86|148.39|145.79|0
1632279960000|2021-09-22 03:06:00|148.32|145.72|148.36|145.76|148.36|145.76|148.32|145.72|0
1632279970000|2021-09-22 03:06:10|148.39|145.79|148.46|145.86|148.46|145.86|148.39|145.79|0
1632279980000|2021-09-22 03:06:20|148.43|145.83|148.46|145.86|148.46|145.86|148.39|145.79|0
1632280000000|2021-09-22 03:06:40|148.39|145.79|148.39|145.79|148.39|145.79|148.39|145.79|0
1632280010000|2021-09-22 03:06:50|148.32|145.72|148.18|145.58|148.32|145.72|148.18|145.58|0
1632280020000|2021-09-22 03:07:00|148.25|145.65|148.14|145.54|148.25|145.65|148.14|145.54|0
1632280030000|2021-09-22 03:07:10|148.18|145.58|148.11|145.51|148.18|145.58|148.11|145.51|0
1632280040000|2021-09-22 03:07:20|148.18|145.58|148.18|145.58|148.18|145.58|148.11|145.51|0
1632280050000|2021-09-22 03:07:30|148.14|145.54|148.03|145.43|148.14|145.54|148.03|145.43|0
1632280060000|2021-09-22 03:07:40|148|145.4|148.11|145.51|148.11|145.51|148|145.4|0
1632280070000|2021-09-22 03:07:50|148.18|145.58|148.14|145.54|148.25|145.65|148.14|145.54|0
1632280080000|2021-09-22 03:08:00|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1632280090000|2021-09-22 03:08:10|148.21|145.61|148.14|145.54|148.25|145.65|148.11|145.51|0
1632280100000|2021-09-22 03:08:20|148.11|145.51|148.18|145.58|148.18|145.58|148.11|145.51|0
1632280120000|2021-09-22 03:08:40|148.25|145.65|148.25|145.65|148.25|145.65|148.25|145.65|0
1632280140000|2021-09-22 03:09:00|148.32|145.72|148.25|145.65|148.32|145.72|148.25|145.65|0
1632280150000|2021-09-22 03:09:10|148.32|145.72|148.32|145.72|148.32|145.72|148.32|145.72|0
1632280160000|2021-09-22 03:09:20|148.29|145.69|148.32|145.72|148.39|145.79|148.25|145.65|0
1632280170000|2021-09-22 03:09:30|148.39|145.79|148.46|145.86|148.53|145.93|148.39|145.79|0
1632280180000|2021-09-22 03:09:40|148.32|145.72|148.25|145.65|148.32|145.72|148.25|145.65|0
1632280190000|2021-09-22 03:09:50|148.21|145.61|148.18|145.58|148.21|145.61|148.11|145.51|0
1632280200000|2021-09-22 03:10:00|148.1|145.5|148.14|145.54|148.18|145.58|148.1|145.5|0
1632280210000|2021-09-22 03:10:10|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1632280220000|2021-09-22 03:10:20|148.25|145.65|148.25|145.65|148.32|145.72|148.25|145.65|0
1632280230000|2021-09-22 03:10:30|148.21|145.61|148.21|145.61|148.21|145.61|148.21|145.61|0
1632280240000|2021-09-22 03:10:40|148.25|145.65|148.25|145.65|148.32|145.72|148.25|145.65|0
1632280250000|2021-09-22 03:10:50|148.28|145.68|148.32|145.72|148.32|145.72|148.28|145.68|0
1632280260000|2021-09-22 03:11:00|148.28|145.68|148.32|145.72|148.32|145.72|148.28|145.68|0
1632280270000|2021-09-22 03:11:10|148.39|145.79|148.53|145.93|148.53|145.93|148.39|145.79|0
1632280280000|2021-09-22 03:11:20|148.57|145.97|148.61|146.01|148.61|146.01|148.57|145.97|0
1632280290000|2021-09-22 03:11:30|148.68|146.08|148.61|146.01|148.68|146.08|148.57|145.97|0
1632280300000|2021-09-22 03:11:40|148.53|145.93|148.53|145.93|148.53|145.93|148.46|145.86|0
1632280310000|2021-09-22 03:11:50|148.5|145.9|148.53|145.93|148.53|145.93|148.5|145.9|0
1632280320000|2021-09-22 03:12:00|148.46|145.86|148.5|145.9|148.53|145.93|148.46|145.86|0
1632280330000|2021-09-22 03:12:10|148.46|145.86|148.46|145.86|148.46|145.86|148.46|145.86|0
1632280340000|2021-09-22 03:12:20|148.32|145.72|148.25|145.65|148.32|145.72|148.25|145.65|0
1632280350000|2021-09-22 03:12:30|148.32|145.72|148.25|145.65|148.32|145.72|148.25|145.65|0
1632280360000|2021-09-22 03:12:40|148.32|145.72|148.39|145.79|148.39|145.79|148.32|145.72|0
1632280370000|2021-09-22 03:12:50|148.43|145.83|148.32|145.72|148.43|145.83|148.32|145.72|0
1632280380000|2021-09-22 03:13:00|148.39|145.79|148.43|145.83|148.43|145.83|148.39|145.79|0
1632280390000|2021-09-22 03:13:10|148.39|145.79|148.17|145.57|148.39|145.79|148.17|145.57|0
1632280400000|2021-09-22 03:13:20|148.25|145.65|148.17|145.57|148.25|145.65|148.17|145.57|0
1632280410000|2021-09-22 03:13:30|148.03|145.43|147.96|145.36|148.03|145.43|147.85|145.25|0
1632280420000|2021-09-22 03:13:40|147.89|145.29|147.96|145.36|147.96|145.36|147.89|145.29|0
1632280430000|2021-09-22 03:13:50|147.93|145.33|147.89|145.29|147.96|145.36|147.89|145.29|0
1632280440000|2021-09-22 03:14:00|147.96|145.36|147.89|145.29|147.96|145.36|147.82|145.22|0
1632280450000|2021-09-22 03:14:10|147.78|145.18|147.71|145.11|147.82|145.22|147.71|145.11|0
1632280460000|2021-09-22 03:14:20|147.67|145.07|147.71|145.11|147.75|145.15|147.67|145.07|0
1632280470000|2021-09-22 03:14:30|147.67|145.07|147.75|145.15|147.75|145.15|147.67|145.07|0
1632280480000|2021-09-22 03:14:40|147.6|145|147.53|144.93|147.6|145|147.53|144.93|0
1632280490000|2021-09-22 03:14:50|147.6|145|147.75|145.15|147.75|145.15|147.6|145|0
1632280500000|2021-09-22 03:15:00|147.89|145.29|147.82|145.22|147.89|145.29|147.75|145.15|0
1632280510000|2021-09-22 03:15:10|147.75|145.15|147.89|145.29|147.89|145.29|147.75|145.15|0
1632280520000|2021-09-22 03:15:20|147.96|145.36|147.82|145.22|147.96|145.36|147.82|145.22|0
1632280530000|2021-09-22 03:15:30|147.85|145.25|147.75|145.15|147.89|145.29|147.75|145.15|0
1632280540000|2021-09-22 03:15:40|147.71|145.11|147.67|145.07|147.71|145.11|147.67|145.07|0
1632280550000|2021-09-22 03:15:50|147.82|145.22|147.67|145.07|147.82|145.22|147.67|145.07|0
1632280560000|2021-09-22 03:16:00|147.82|145.22|147.89|145.29|147.89|145.29|147.82|145.22|0
1632280570000|2021-09-22 03:16:10|147.82|145.22|147.92|145.32|147.92|145.32|147.82|145.22|0
1632280580000|2021-09-22 03:16:20|147.82|145.22|147.96|145.36|147.96|145.36|147.82|145.22|0
1632280590000|2021-09-22 03:16:30|147.89|145.29|147.89|145.29|147.89|145.29|147.82|145.22|0
1632280600000|2021-09-22 03:16:40|147.96|145.36|148.17|145.57|148.17|145.57|147.96|145.36|0
1632280610000|2021-09-22 03:16:50|148.1|145.5|148.03|145.43|148.1|145.5|148.03|145.43|0
1632280620000|2021-09-22 03:17:00|148.17|145.57|148.17|145.57|148.17|145.57|148.17|145.57|0
1632280630000|2021-09-22 03:17:10|148.1|145.5|148.17|145.57|148.24|145.64|148.1|145.5|0
1632280640000|2021-09-22 03:17:20|148.24|145.64|148.1|145.5|148.24|145.64|148.1|145.5|0
1632280650000|2021-09-22 03:17:30|148.14|145.54|148.17|145.57|148.17|145.57|148.14|145.54|0
1632280660000|2021-09-22 03:17:40|148.24|145.64|148.24|145.64|148.24|145.64|148.17|145.57|0
1632280670000|2021-09-22 03:17:50|148.17|145.57|148.17|145.57|148.17|145.57|148.17|145.57|0
1632280680000|2021-09-22 03:18:00|148.14|145.54|148.1|145.5|148.14|145.54|148.1|145.5|0
1632280690000|2021-09-22 03:18:10|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1632280700000|2021-09-22 03:18:20|147.96|145.36|148.1|145.5|148.1|145.5|147.96|145.36|0
1632280710000|2021-09-22 03:18:30|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1632280720000|2021-09-22 03:18:40|148.07|145.47|148.07|145.47|148.07|145.47|148.07|145.47|0
1632280730000|2021-09-22 03:18:50|147.89|145.29|147.89|145.29|147.89|145.29|147.89|145.29|0
1632280740000|2021-09-22 03:19:00|147.81|145.21|147.89|145.29|147.89|145.29|147.81|145.21|0
1632280750000|2021-09-22 03:19:10|147.81|145.21|147.81|145.21|147.85|145.25|147.81|145.21|0
1632280760000|2021-09-22 03:19:20|147.85|145.25|147.96|145.36|147.96|145.36|147.85|145.25|0
1632280770000|2021-09-22 03:19:30|147.92|145.32|147.96|145.36|147.96|145.36|147.92|145.32|0
1632280780000|2021-09-22 03:19:40|147.92|145.32|147.92|145.32|147.92|145.32|147.92|145.32|0
1632280790000|2021-09-22 03:19:50|147.89|145.29|147.96|145.36|147.96|145.36|147.89|145.29|0
1632280800000|2021-09-22 03:20:00|147.89|145.29|147.74|145.14|147.89|145.29|147.74|145.14|0
1632280810000|2021-09-22 03:20:10|147.67|145.07|147.67|145.07|147.71|145.11|147.67|145.07|0
1632280820000|2021-09-22 03:20:20|147.74|145.14|147.67|145.07|147.74|145.14|147.67|145.07|0
1632280840000|2021-09-22 03:20:40|147.81|145.21|147.81|145.21|147.81|145.21|147.81|145.21|0
1632280860000|2021-09-22 03:21:00|147.74|145.14|147.74|145.14|147.74|145.14|147.74|145.14|0
1632280870000|2021-09-22 03:21:10|147.81|145.21|147.81|145.21|147.81|145.21|147.81|145.21|0
1632280880000|2021-09-22 03:21:20|147.89|145.29|147.88|145.28|147.89|145.29|147.88|145.28|0
1632280890000|2021-09-22 03:21:30|147.81|145.21|147.85|145.25|147.88|145.28|147.81|145.21|0
1632280900000|2021-09-22 03:21:40|147.88|145.28|147.96|145.36|147.96|145.36|147.88|145.28|0
1632280910000|2021-09-22 03:21:50|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1632280920000|2021-09-22 03:22:00|147.92|145.32|147.88|145.28|147.96|145.36|147.88|145.28|0
1632280940000|2021-09-22 03:22:20|147.81|145.21|147.81|145.21|147.81|145.21|147.81|145.21|0
1632280950000|2021-09-22 03:22:30|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1632280960000|2021-09-22 03:22:40|147.81|145.21|147.81|145.21|147.81|145.21|147.74|145.14|0
1632280970000|2021-09-22 03:22:50|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1632280980000|2021-09-22 03:23:00|147.96|145.36|147.88|145.28|147.96|145.36|147.88|145.28|0
1632281000000|2021-09-22 03:23:20|147.96|145.36|147.92|145.32|147.96|145.36|147.88|145.28|0
1632281010000|2021-09-22 03:23:30|147.96|145.36|147.85|145.25|147.96|145.36|147.81|145.21|0
1632281020000|2021-09-22 03:23:40|147.88|145.28|147.92|145.32|147.92|145.32|147.88|145.28|0
1632281030000|2021-09-22 03:23:50|147.96|145.36|147.96|145.36|147.96|145.36|147.96|145.36|0
1632281040000|2021-09-22 03:24:00|147.92|145.32|147.96|145.36|147.96|145.36|147.88|145.28|0
1632281050000|2021-09-22 03:24:10|147.95|145.35|147.95|145.35|147.95|145.35|147.95|145.35|0
1632281060000|2021-09-22 03:24:20|147.88|145.28|147.88|145.28|147.95|145.35|147.88|145.28|0
1632281070000|2021-09-22 03:24:30|147.95|145.35|147.81|145.21|147.95|145.35|147.81|145.21|0
1632281080000|2021-09-22 03:24:40|147.88|145.28|147.81|145.21|147.88|145.28|147.81|145.21|0
1632281100000|2021-09-22 03:25:00|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1632281110000|2021-09-22 03:25:10|147.95|145.35|147.95|145.35|147.95|145.35|147.95|145.35|0
1632281130000|2021-09-22 03:25:30|147.88|145.28|147.88|145.28|147.88|145.28|147.81|145.21|0
1632281140000|2021-09-22 03:25:40|147.81|145.21|147.81|145.21|147.81|145.21|147.81|145.21|0
1632281150000|2021-09-22 03:25:50|147.85|145.25|147.88|145.28|147.88|145.28|147.85|145.25|0
1632281160000|2021-09-22 03:26:00|147.81|145.21|147.85|145.25|147.88|145.28|147.81|145.21|0
1632281170000|2021-09-22 03:26:10|147.88|145.28|147.81|145.21|147.88|145.28|147.81|145.21|0
1632281180000|2021-09-22 03:26:20|147.85|145.25|147.81|145.21|147.85|145.25|147.81|145.21|0
1632281190000|2021-09-22 03:26:30|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1632281200000|2021-09-22 03:26:40|147.88|145.28|147.92|145.32|147.95|145.35|147.88|145.28|0
1632281210000|2021-09-22 03:26:50|147.81|145.21|147.81|145.21|147.88|145.28|147.81|145.21|0
1632281220000|2021-09-22 03:27:00|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1632281230000|2021-09-22 03:27:10|147.81|145.21|147.81|145.21|147.81|145.21|147.81|145.21|0
1632281240000|2021-09-22 03:27:20|147.74|145.14|147.81|145.21|147.81|145.21|147.74|145.14|0
1632281250000|2021-09-22 03:27:30|147.88|145.28|147.85|145.25|147.88|145.28|147.85|145.25|0
1632281260000|2021-09-22 03:27:40|147.81|145.21|147.81|145.21|147.81|145.21|147.81|145.21|0
1632281270000|2021-09-22 03:27:50|147.78|145.18|147.81|145.21|147.81|145.21|147.74|145.14|0
1632281280000|2021-09-22 03:28:00|147.78|145.18|147.78|145.18|147.81|145.21|147.74|145.14|0
1632281290000|2021-09-22 03:28:10|147.74|145.14|147.78|145.18|147.78|145.18|147.74|145.14|0
1632281300000|2021-09-22 03:28:20|147.81|145.21|147.67|145.07|147.81|145.21|147.67|145.07|0
1632281310000|2021-09-22 03:28:30|147.74|145.14|147.74|145.14|147.74|145.14|147.74|145.14|0
1632281320000|2021-09-22 03:28:40|147.81|145.21|147.81|145.21|147.81|145.21|147.81|145.21|0
1632281340000|2021-09-22 03:29:00|147.74|145.14|147.81|145.21|147.81|145.21|147.74|145.14|0
1632281370000|2021-09-22 03:29:30|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1632281380000|2021-09-22 03:29:40|147.95|145.35|147.95|145.35|147.95|145.35|147.95|145.35|0
1632281390000|2021-09-22 03:29:50|147.88|145.28|147.88|145.28|147.88|145.28|147.85|145.25|0
1632281400000|2021-09-22 03:30:00|147.85|145.25|147.95|145.35|147.95|145.35|147.85|145.25|0
1632281430000|2021-09-22 03:30:30|148.17|145.57|148.24|145.64|148.24|145.64|148.17|145.57|0
1632281440000|2021-09-22 03:30:40|148.17|145.57|148.31|145.71|148.31|145.71|148.17|145.57|0
1632281450000|2021-09-22 03:30:50|148.38|145.78|148.35|145.75|148.38|145.78|148.35|145.75|0
1632281460000|2021-09-22 03:31:00|148.31|145.71|148.31|145.71|148.31|145.71|148.27|145.67|0
1632281470000|2021-09-22 03:31:10|148.38|145.78|148.31|145.71|148.38|145.78|148.31|145.71|0
1632281480000|2021-09-22 03:31:20|148.24|145.64|148.17|145.57|148.24|145.64|148.17|145.57|0
1632281500000|2021-09-22 03:31:40|148.24|145.64|148.17|145.57|148.24|145.64|148.17|145.57|0
1632281510000|2021-09-22 03:31:50|148.09|145.49|148.09|145.49|148.09|145.49|148.09|145.49|0
1632281520000|2021-09-22 03:32:00|148.17|145.57|148.17|145.57|148.17|145.57|148.17|145.57|0
1632281530000|2021-09-22 03:32:10|148.2|145.6|148.09|145.49|148.2|145.6|148.09|145.49|0
1632281540000|2021-09-22 03:32:20|148.17|145.57|148.17|145.57|148.17|145.57|148.17|145.57|0
1632281550000|2021-09-22 03:32:30|148.09|145.49|148.2|145.6|148.2|145.6|148.09|145.49|0
1632281560000|2021-09-22 03:32:40|148.24|145.64|148.02|145.42|148.24|145.64|148.02|145.42|0
1632281570000|2021-09-22 03:32:50|148.09|145.49|148.09|145.49|148.09|145.49|148.06|145.46|0
1632281580000|2021-09-22 03:33:00|148.16|145.56|148.09|145.49|148.16|145.56|148.09|145.49|0
1632281590000|2021-09-22 03:33:10|148.02|145.42|148.02|145.42|148.06|145.46|148.02|145.42|0
1632281600000|2021-09-22 03:33:20|148.09|145.49|148.16|145.56|148.16|145.56|148.09|145.49|0
1632281610000|2021-09-22 03:33:30|148.09|145.49|148.13|145.53|148.13|145.53|148.09|145.49|0
1632281620000|2021-09-22 03:33:40|148.09|145.49|148.02|145.42|148.09|145.49|148.02|145.42|0
1632281630000|2021-09-22 03:33:50|148.09|145.49|148.06|145.46|148.09|145.49|148.06|145.46|0
1632281640000|2021-09-22 03:34:00|148.09|145.49|148.09|145.49|148.09|145.49|148.09|145.49|0
1632281650000|2021-09-22 03:34:10|148.06|145.46|148.06|145.46|148.06|145.46|148.06|145.46|0
1632281660000|2021-09-22 03:34:20|148.16|145.56|148.2|145.6|148.24|145.64|148.16|145.56|0
1632281670000|2021-09-22 03:34:30|148.24|145.64|148.16|145.56|148.24|145.64|148.16|145.56|0
1632281690000|2021-09-22 03:34:50|148.13|145.53|148.02|145.42|148.16|145.56|148.02|145.42|0
1632281700000|2021-09-22 03:35:00|148.09|145.49|148.16|145.56|148.16|145.56|148.09|145.49|0
1632281710000|2021-09-22 03:35:10|148.24|145.64|148.24|145.64|148.27|145.67|148.24|145.64|0
1632281720000|2021-09-22 03:35:20|148.27|145.67|148.24|145.64|148.27|145.67|148.24|145.64|0
1632281730000|2021-09-22 03:35:30|148.16|145.56|148.24|145.64|148.24|145.64|148.16|145.56|0
1632281740000|2021-09-22 03:35:40|148.31|145.71|148.31|145.71|148.31|145.71|148.31|145.71|0
1632281750000|2021-09-22 03:35:50|148.24|145.64|148.16|145.56|148.24|145.64|148.16|145.56|0
1632281760000|2021-09-22 03:36:00|148.23|145.63|148.23|145.63|148.23|145.63|148.23|145.63|0
1632281770000|2021-09-22 03:36:10|148.16|145.56|148.16|145.56|148.16|145.56|148.16|145.56|0
1632281780000|2021-09-22 03:36:20|148.23|145.63|148.23|145.63|148.23|145.63|148.16|145.56|0
1632281800000|2021-09-22 03:36:40|148.09|145.49|148.09|145.49|148.09|145.49|148.09|145.49|0
1632281810000|2021-09-22 03:36:50|148.16|145.56|148.13|145.53|148.16|145.56|148.09|145.49|0
1632281820000|2021-09-22 03:37:00|148.09|145.49|148.09|145.49|148.16|145.56|148.09|145.49|0
1632281830000|2021-09-22 03:37:10|148.13|145.53|148.09|145.49|148.16|145.56|148.09|145.49|0
1632281840000|2021-09-22 03:37:20|148.16|145.56|148.16|145.56|148.16|145.56|148.16|145.56|0
1632281850000|2021-09-22 03:37:30|148.23|145.63|148.23|145.63|148.23|145.63|148.23|145.63|0
1632281870000|2021-09-22 03:37:50|148.31|145.71|148.23|145.63|148.31|145.71|148.23|145.63|0
1632281880000|2021-09-22 03:38:00|148.2|145.6|148.23|145.63|148.23|145.63|148.2|145.6|0
1632281890000|2021-09-22 03:38:10|148.31|145.71|148.31|145.71|148.38|145.78|148.31|145.71|0
1632281900000|2021-09-22 03:38:20|148.34|145.74|148.38|145.78|148.38|145.78|148.34|145.74|0
1632281910000|2021-09-22 03:38:30|148.45|145.85|148.52|145.92|148.52|145.92|148.38|145.78|0
1632281920000|2021-09-22 03:38:40|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1632281930000|2021-09-22 03:38:50|148.66|146.06|148.66|146.06|148.66|146.06|148.66|146.06|0
1632281940000|2021-09-22 03:39:00|148.59|145.99|148.52|145.92|148.59|145.99|148.52|145.92|0
1632281950000|2021-09-22 03:39:10|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1632281960000|2021-09-22 03:39:20|148.66|146.06|148.73|146.13|148.73|146.13|148.66|146.06|0
1632281970000|2021-09-22 03:39:30|148.66|146.06|148.81|146.21|148.81|146.21|148.66|146.06|0
1632281980000|2021-09-22 03:39:40|148.84|146.24|148.95|146.35|148.95|146.35|148.84|146.24|0
1632281990000|2021-09-22 03:39:50|148.92|146.32|148.88|146.28|148.95|146.35|148.88|146.28|0
1632282000000|2021-09-22 03:40:00|148.95|146.35|148.88|146.28|148.95|146.35|148.88|146.28|0
1632282010000|2021-09-22 03:40:10|148.95|146.35|148.88|146.28|148.95|146.35|148.88|146.28|0
1632282030000|2021-09-22 03:40:30|148.95|146.35|148.88|146.28|148.95|146.35|148.88|146.28|0
1632282040000|2021-09-22 03:40:40|148.84|146.24|148.81|146.21|148.84|146.24|148.81|146.21|0
1632282050000|2021-09-22 03:40:50|148.73|146.13|148.81|146.21|148.81|146.21|148.73|146.13|0
1632282060000|2021-09-22 03:41:00|148.77|146.17|148.73|146.13|148.77|146.17|148.73|146.13|0
1632282070000|2021-09-22 03:41:10|148.81|146.21|148.73|146.13|148.81|146.21|148.73|146.13|0
1632282080000|2021-09-22 03:41:20|148.81|146.21|148.7|146.1|148.81|146.21|148.7|146.1|0
1632282090000|2021-09-22 03:41:30|148.73|146.13|148.81|146.21|148.81|146.21|148.73|146.13|0
1632282100000|2021-09-22 03:41:40|148.73|146.13|148.77|146.17|148.77|146.17|148.73|146.13|0
1632282110000|2021-09-22 03:41:50|148.73|146.13|148.73|146.13|148.73|146.13|148.7|146.1|0
1632282130000|2021-09-22 03:42:10|148.81|146.21|148.73|146.13|148.81|146.21|148.73|146.13|0
1632282150000|2021-09-22 03:42:30|148.8|146.2|148.95|146.35|148.95|146.35|148.8|146.2|0
1632282160000|2021-09-22 03:42:40|148.88|146.28|148.8|146.2|148.88|146.28|148.8|146.2|0
1632282170000|2021-09-22 03:42:50|148.73|146.13|148.8|146.2|148.8|146.2|148.73|146.13|0
1632282180000|2021-09-22 03:43:00|148.88|146.28|148.95|146.35|148.95|146.35|148.88|146.28|0
1632282190000|2021-09-22 03:43:10|149.02|146.42|149.09|146.49|149.09|146.49|149.02|146.42|0
1632282200000|2021-09-22 03:43:20|149.13|146.53|149.13|146.53|149.2|146.6|149.09|146.49|0
1632282210000|2021-09-22 03:43:30|149.09|146.49|149.09|146.49|149.09|146.49|149.09|146.49|0
1632282220000|2021-09-22 03:43:40|149.16|146.56|149.16|146.56|149.16|146.56|149.16|146.56|0
1632282240000|2021-09-22 03:44:00|149.09|146.49|149.02|146.42|149.09|146.49|149.02|146.42|0
1632282250000|2021-09-22 03:44:10|149.09|146.49|149.06|146.46|149.09|146.49|149.06|146.46|0
1632282260000|2021-09-22 03:44:20|149.02|146.42|149.02|146.42|149.02|146.42|148.95|146.35|0
1632282270000|2021-09-22 03:44:30|148.98|146.38|149.02|146.42|149.02|146.42|148.98|146.38|0
1632282290000|2021-09-22 03:44:50|148.95|146.35|148.95|146.35|148.95|146.35|148.95|146.35|0
1632282310000|2021-09-22 03:45:10|149.02|146.42|148.95|146.35|149.02|146.42|148.95|146.35|0
1632282320000|2021-09-22 03:45:20|149.02|146.42|149.09|146.49|149.09|146.49|149.02|146.42|0
1632282330000|2021-09-22 03:45:30|149.16|146.56|149.09|146.49|149.16|146.56|149.09|146.49|0
1632282360000|2021-09-22 03:46:00|149.02|146.42|148.95|146.35|149.02|146.42|148.95|146.35|0
1632282370000|2021-09-22 03:46:10|148.87|146.27|148.8|146.2|148.87|146.27|148.8|146.2|0
1632282380000|2021-09-22 03:46:20|148.73|146.13|148.8|146.2|148.8|146.2|148.7|146.1|0
1632282400000|2021-09-22 03:46:40|148.84|146.24|148.8|146.2|148.84|146.24|148.8|146.2|0
1632282420000|2021-09-22 03:47:00|148.73|146.13|148.73|146.13|148.8|146.2|148.73|146.13|0
1632282440000|2021-09-22 03:47:20|148.66|146.06|148.73|146.13|148.73|146.13|148.66|146.06|0
1632282450000|2021-09-22 03:47:30|148.7|146.1|148.7|146.1|148.7|146.1|148.7|146.1|0
1632282460000|2021-09-22 03:47:40|148.66|146.06|148.66|146.06|148.73|146.13|148.66|146.06|0
1632282480000|2021-09-22 03:48:00|148.73|146.13|148.73|146.13|148.73|146.13|148.73|146.13|0
1632282490000|2021-09-22 03:48:10|148.8|146.2|148.8|146.2|148.8|146.2|148.8|146.2|0
1632282500000|2021-09-22 03:48:20|148.84|146.24|148.87|146.27|148.87|146.27|148.84|146.24|0
1632282510000|2021-09-22 03:48:30|148.8|146.2|148.8|146.2|148.8|146.2|148.8|146.2|0
1632282520000|2021-09-22 03:48:40|148.77|146.17|148.8|146.2|148.8|146.2|148.77|146.17|0
1632282530000|2021-09-22 03:48:50|148.77|146.17|148.8|146.2|148.8|146.2|148.77|146.17|0
1632282540000|2021-09-22 03:49:00|148.73|146.13|148.73|146.13|148.73|146.13|148.73|146.13|0
1632282550000|2021-09-22 03:49:10|148.77|146.17|148.73|146.13|148.77|146.17|148.73|146.13|0
1632282560000|2021-09-22 03:49:20|148.77|146.17|148.73|146.13|148.8|146.2|148.73|146.13|0
1632282590000|2021-09-22 03:49:50|148.8|146.2|148.8|146.2|148.8|146.2|148.8|146.2|0
1632282610000|2021-09-22 03:50:10|148.87|146.27|148.8|146.2|148.87|146.27|148.8|146.2|0
1632282630000|2021-09-22 03:50:30|148.84|146.24|148.8|146.2|148.84|146.24|148.8|146.2|0
1632282640000|2021-09-22 03:50:40|148.87|146.27|148.87|146.27|148.87|146.27|148.87|146.27|0
1632282650000|2021-09-22 03:50:50|148.8|146.2|148.8|146.2|148.87|146.27|148.8|146.2|0
1632282660000|2021-09-22 03:51:00|148.87|146.27|148.87|146.27|148.87|146.27|148.87|146.27|0
1632282670000|2021-09-22 03:51:10|148.77|146.17|148.77|146.17|148.77|146.17|148.77|146.17|0
1632282680000|2021-09-22 03:51:20|148.8|146.2|148.8|146.2|148.8|146.2|148.77|146.17|0
1632282740000|2021-09-22 03:52:20|148.73|146.13|148.73|146.13|148.73|146.13|148.73|146.13|0
1632282780000|2021-09-22 03:53:00|148.8|146.2|148.8|146.2|148.87|146.27|148.8|146.2|0
1632282790000|2021-09-22 03:53:10|148.73|146.13|148.69|146.09|148.73|146.13|148.69|146.09|0
1632282800000|2021-09-22 03:53:20|148.73|146.13|148.44|145.84|148.73|146.13|148.44|145.84|0
1632282820000|2021-09-22 03:53:40|148.33|145.73|148.37|145.77|148.37|145.77|148.33|145.73|0
1632282830000|2021-09-22 03:53:50|148.33|145.73|148.3|145.7|148.33|145.73|148.3|145.7|0
1632282840000|2021-09-22 03:54:00|148.37|145.77|148.51|145.91|148.51|145.91|148.37|145.77|0
1632282850000|2021-09-22 03:54:10|148.44|145.84|148.37|145.77|148.44|145.84|148.37|145.77|0
1632282860000|2021-09-22 03:54:20|148.44|145.84|148.44|145.84|148.51|145.91|148.44|145.84|0
1632282870000|2021-09-22 03:54:30|148.51|145.91|148.51|145.91|148.55|145.95|148.51|145.91|0
1632282880000|2021-09-22 03:54:40|148.48|145.88|148.51|145.91|148.55|145.95|148.48|145.88|0
1632282900000|2021-09-22 03:55:00|148.48|145.88|148.51|145.91|148.51|145.91|148.48|145.88|0
1632282910000|2021-09-22 03:55:10|148.58|145.98|148.66|146.06|148.66|146.06|148.58|145.98|0
1632282930000|2021-09-22 03:55:30|148.65|146.05|148.65|146.05|148.65|146.05|148.65|146.05|0
1632282940000|2021-09-22 03:55:40|148.87|146.27|148.87|146.27|148.87|146.27|148.87|146.27|0
1632282950000|2021-09-22 03:55:50|148.94|146.34|148.94|146.34|148.94|146.34|148.94|146.34|0
1632282960000|2021-09-22 03:56:00|148.87|146.27|148.91|146.31|148.91|146.31|148.87|146.27|0
1632282970000|2021-09-22 03:56:10|148.87|146.27|148.87|146.27|148.87|146.27|148.87|146.27|0
1632282980000|2021-09-22 03:56:20|148.94|146.34|148.94|146.34|148.94|146.34|148.94|146.34|0
1632283000000|2021-09-22 03:56:40|149.01|146.41|149.01|146.41|149.01|146.41|149.01|146.41|0
1632283010000|2021-09-22 03:56:50|149.09|146.49|149.01|146.41|149.09|146.49|149.01|146.41|0
1632283020000|2021-09-22 03:57:00|149.05|146.45|149.08|146.48|149.08|146.48|149.05|146.45|0
1632283030000|2021-09-22 03:57:10|149.3|146.7|149.66|147.06|149.66|147.06|149.3|146.7|0
1632283040000|2021-09-22 03:57:20|149.59|146.99|149.95|147.35|149.95|147.35|149.59|146.99|0
1632283050000|2021-09-22 03:57:30|149.88|147.28|149.99|147.39|150.02|147.42|149.88|147.28|0
1632283060000|2021-09-22 03:57:40|149.95|147.35|150.09|147.49|150.09|147.49|149.95|147.35|0
1632283070000|2021-09-22 03:57:50|150.13|147.53|150.06|147.46|150.13|147.53|150.02|147.42|0
1632283080000|2021-09-22 03:58:00|150.17|147.57|150.09|147.49|150.17|147.57|150.09|147.49|0
1632283090000|2021-09-22 03:58:10|150.17|147.57|150.17|147.57|150.17|147.57|149.99|147.39|0
1632283100000|2021-09-22 03:58:20|149.95|147.35|149.88|147.28|149.95|147.35|149.88|147.28|0
1632283110000|2021-09-22 03:58:30|149.8|147.2|149.91|147.31|149.91|147.31|149.8|147.2|0
1632283120000|2021-09-22 03:58:40|149.66|147.06|149.8|147.2|149.8|147.2|149.66|147.06|0
1632283130000|2021-09-22 03:58:50|149.73|147.13|149.91|147.31|150.02|147.42|149.73|147.13|0
1632283140000|2021-09-22 03:59:00|149.95|147.35|149.7|147.1|149.95|147.35|149.7|147.1|0
1632283150000|2021-09-22 03:59:10|149.66|147.06|149.59|146.99|149.66|147.06|149.59|146.99|0
1632283160000|2021-09-22 03:59:20|149.63|147.03|149.59|146.99|149.63|147.03|149.59|146.99|0
1632283170000|2021-09-22 03:59:30|149.66|147.06|149.59|146.99|149.73|147.13|149.59|146.99|0
1632283180000|2021-09-22 03:59:40|149.66|147.06|149.55|146.95|149.66|147.06|149.55|146.95|0
1632283190000|2021-09-22 03:59:50|149.59|146.99|149.59|146.99|149.59|146.99|149.52|146.92|0
1632283200000|2021-09-22 04:00:00|149.52|146.92|149.59|146.99|149.62|147.02|149.52|146.92|0
1632283210000|2021-09-22 04:00:10|149.52|146.92|149.44|146.84|149.52|146.92|149.44|146.84|0
1632283220000|2021-09-22 04:00:20|149.48|146.88|149.52|146.92|149.52|146.92|149.48|146.88|0
1632283230000|2021-09-22 04:00:30|149.51|146.91|149.59|146.99|149.59|146.99|149.51|146.91|0
1632283240000|2021-09-22 04:00:40|149.51|146.91|149.51|146.91|149.51|146.91|149.51|146.91|0
1632283260000|2021-09-22 04:01:00|149.59|146.99|149.51|146.91|149.59|146.99|149.51|146.91|0
1632283270000|2021-09-22 04:01:10|149.44|146.84|149.44|146.84|149.44|146.84|149.44|146.84|0
1632283290000|2021-09-22 04:01:30|149.41|146.81|149.41|146.81|149.41|146.81|149.41|146.81|0
1632283300000|2021-09-22 04:01:40|149.37|146.77|149.51|146.91|149.51|146.91|149.37|146.77|0
1632283310000|2021-09-22 04:01:50|149.44|146.84|149.44|146.84|149.44|146.84|149.44|146.84|0
1632283320000|2021-09-22 04:02:00|149.37|146.77|149.37|146.77|149.37|146.77|149.37|146.77|0
1632283330000|2021-09-22 04:02:10|149.44|146.84|149.37|146.77|149.44|146.84|149.37|146.77|0
1632283340000|2021-09-22 04:02:20|149.3|146.7|149.37|146.77|149.37|146.77|149.3|146.7|0
1632283350000|2021-09-22 04:02:30|149.34|146.74|149.3|146.7|149.34|146.74|149.3|146.7|0
1632283370000|2021-09-22 04:02:50|149.37|146.77|149.37|146.77|149.37|146.77|149.37|146.77|0
1632283410000|2021-09-22 04:03:30|149.3|146.7|149.23|146.63|149.3|146.7|149.23|146.63|0
1632283420000|2021-09-22 04:03:40|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1632283440000|2021-09-22 04:04:00|149.37|146.77|149.37|146.77|149.37|146.77|149.37|146.77|0
1632283450000|2021-09-22 04:04:10|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1632283490000|2021-09-22 04:04:50|149.37|146.77|149.37|146.77|149.37|146.77|149.3|146.7|0
1632283510000|2021-09-22 04:05:10|149.51|146.91|149.51|146.91|149.51|146.91|149.51|146.91|0
1632283520000|2021-09-22 04:05:20|149.55|146.95|149.62|147.02|149.62|147.02|149.55|146.95|0
1632283530000|2021-09-22 04:05:30|149.66|147.06|149.51|146.91|149.66|147.06|149.51|146.91|0
1632283540000|2021-09-22 04:05:40|149.44|146.84|149.58|146.98|149.58|146.98|149.44|146.84|0
1632283550000|2021-09-22 04:05:50|149.51|146.91|149.51|146.91|149.51|146.91|149.51|146.91|0
1632283560000|2021-09-22 04:06:00|149.44|146.84|149.48|146.88|149.51|146.91|149.44|146.84|0
1632283570000|2021-09-22 04:06:10|149.44|146.84|149.51|146.91|149.51|146.91|149.44|146.84|0
1632283580000|2021-09-22 04:06:20|149.44|146.84|149.44|146.84|149.44|146.84|149.44|146.84|0
1632283590000|2021-09-22 04:06:30|149.37|146.77|149.37|146.77|149.41|146.81|149.37|146.77|0
1632283600000|2021-09-22 04:06:40|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1632283610000|2021-09-22 04:06:50|149.37|146.77|149.37|146.77|149.37|146.77|149.37|146.77|0
1632283620000|2021-09-22 04:07:00|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1632283630000|2021-09-22 04:07:10|149.44|146.84|149.37|146.77|149.44|146.84|149.37|146.77|0
1632283640000|2021-09-22 04:07:20|149.4|146.8|149.4|146.8|149.4|146.8|149.4|146.8|0
1632283650000|2021-09-22 04:07:30|149.44|146.84|149.37|146.77|149.44|146.84|149.37|146.77|0
1632283660000|2021-09-22 04:07:40|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1632283670000|2021-09-22 04:07:50|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1632283680000|2021-09-22 04:08:00|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1632283690000|2021-09-22 04:08:10|149.12|146.52|149.22|146.62|149.22|146.62|149.12|146.52|0
1632283720000|2021-09-22 04:08:40|149.26|146.66|149.29|146.69|149.29|146.69|149.26|146.66|0
1632283740000|2021-09-22 04:09:00|149.22|146.62|149.29|146.69|149.29|146.69|149.22|146.62|0
1632283750000|2021-09-22 04:09:10|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1632283760000|2021-09-22 04:09:20|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1632283770000|2021-09-22 04:09:30|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1632283780000|2021-09-22 04:09:40|149.29|146.69|149.29|146.69|149.29|146.69|149.29|146.69|0
1632283790000|2021-09-22 04:09:50|149.37|146.77|149.44|146.84|149.44|146.84|149.37|146.77|0
1632283800000|2021-09-22 04:10:00|149.37|146.77|149.22|146.62|149.37|146.77|149.22|146.62|0
1632283810000|2021-09-22 04:10:10|149.29|146.69|149.33|146.73|149.33|146.73|149.29|146.69|0
1632283820000|2021-09-22 04:10:20|149.29|146.69|149.26|146.66|149.29|146.69|149.26|146.66|0
1632283830000|2021-09-22 04:10:30|149.29|146.69|149.37|146.77|149.37|146.77|149.29|146.69|0
1632283840000|2021-09-22 04:10:40|149.4|146.8|149.37|146.77|149.4|146.8|149.37|146.77|0
1632283850000|2021-09-22 04:10:50|149.29|146.69|149.33|146.73|149.33|146.73|149.29|146.69|0
1632283860000|2021-09-22 04:11:00|149.29|146.69|149.22|146.62|149.29|146.69|149.22|146.62|0
1632283870000|2021-09-22 04:11:10|149.29|146.69|149.22|146.62|149.29|146.69|149.22|146.62|0
1632283880000|2021-09-22 04:11:20|149.29|146.69|149.22|146.62|149.29|146.69|149.22|146.62|0
1632283890000|2021-09-22 04:11:30|149.29|146.69|149.29|146.69|149.29|146.69|149.29|146.69|0
1632283900000|2021-09-22 04:11:40|149.37|146.77|149.37|146.77|149.37|146.77|149.37|146.77|0
1632283910000|2021-09-22 04:11:50|149.44|146.84|149.4|146.8|149.44|146.84|149.4|146.8|0
1632283920000|2021-09-22 04:12:00|149.37|146.77|149.51|146.91|149.51|146.91|149.37|146.77|0
1632283930000|2021-09-22 04:12:10|149.47|146.87|149.4|146.8|149.47|146.87|149.4|146.8|0
1632283940000|2021-09-22 04:12:20|149.51|146.91|149.58|146.98|149.58|146.98|149.51|146.91|0
1632283950000|2021-09-22 04:12:30|149.55|146.95|149.51|146.91|149.55|146.95|149.51|146.91|0
1632283960000|2021-09-22 04:12:40|149.55|146.95|149.44|146.84|149.55|146.95|149.44|146.84|0
1632283970000|2021-09-22 04:12:50|149.4|146.8|149.4|146.8|149.4|146.8|149.36|146.76|0
1632283980000|2021-09-22 04:13:00|149.36|146.76|149.29|146.69|149.36|146.76|149.29|146.69|0
1632283990000|2021-09-22 04:13:10|149.22|146.62|149.29|146.69|149.29|146.69|149.22|146.62|0
1632284000000|2021-09-22 04:13:20|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1632284010000|2021-09-22 04:13:30|149.29|146.69|149.29|146.69|149.29|146.69|149.22|146.62|0
1632284020000|2021-09-22 04:13:40|149.22|146.62|149.29|146.69|149.29|146.69|149.22|146.62|0
1632284040000|2021-09-22 04:14:00|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1632284050000|2021-09-22 04:14:10|149.29|146.69|149.29|146.69|149.29|146.69|149.29|146.69|0
1632284060000|2021-09-22 04:14:20|149.22|146.62|149.22|146.62|149.29|146.69|149.22|146.62|0
1632284070000|2021-09-22 04:14:30|149.26|146.66|149.29|146.69|149.29|146.69|149.22|146.62|0
1632284080000|2021-09-22 04:14:40|149.36|146.76|149.26|146.66|149.36|146.76|149.26|146.66|0
1632284090000|2021-09-22 04:14:50|149.22|146.62|149.26|146.66|149.26|146.66|149.22|146.62|0
1632284100000|2021-09-22 04:15:00|149.29|146.69|149.29|146.69|149.29|146.69|149.22|146.62|0
1632284110000|2021-09-22 04:15:10|149.36|146.76|149.29|146.69|149.36|146.76|149.29|146.69|0
1632284120000|2021-09-22 04:15:20|149.26|146.66|149.26|146.66|149.26|146.66|149.26|146.66|0
1632284130000|2021-09-22 04:15:30|149.22|146.62|149.29|146.69|149.29|146.69|149.22|146.62|0
1632284140000|2021-09-22 04:15:40|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1632284150000|2021-09-22 04:15:50|149.15|146.55|149.15|146.55|149.15|146.55|149.11|146.51|0
1632284160000|2021-09-22 04:16:00|149.08|146.48|149.15|146.55|149.15|146.55|149.08|146.48|0
1632284180000|2021-09-22 04:16:20|149.11|146.51|149.11|146.51|149.11|146.51|149.11|146.51|0
1632284190000|2021-09-22 04:16:30|149.08|146.48|149.15|146.55|149.15|146.55|149.08|146.48|0
1632284210000|2021-09-22 04:16:50|149.22|146.62|149.22|146.62|149.29|146.69|149.22|146.62|0
1632284220000|2021-09-22 04:17:00|149.26|146.66|149.26|146.66|149.26|146.66|149.26|146.66|0
1632284230000|2021-09-22 04:17:10|149.29|146.69|149.29|146.69|149.29|146.69|149.22|146.62|0
1632284250000|2021-09-22 04:17:30|149.36|146.76|149.36|146.76|149.36|146.76|149.36|146.76|0
1632284270000|2021-09-22 04:17:50|149.22|146.62|149.29|146.69|149.29|146.69|149.22|146.62|0
1632284280000|2021-09-22 04:18:00|149.33|146.73|149.29|146.69|149.33|146.73|149.29|146.69|0
1632284290000|2021-09-22 04:18:10|149.33|146.73|149.36|146.76|149.36|146.76|149.33|146.73|0
1632284300000|2021-09-22 04:18:20|149.29|146.69|149.29|146.69|149.29|146.69|149.29|146.69|0
1632284310000|2021-09-22 04:18:30|149.36|146.76|149.36|146.76|149.36|146.76|149.36|146.76|0
1632284320000|2021-09-22 04:18:40|149.29|146.69|149.33|146.73|149.33|146.73|149.29|146.69|0
1632284330000|2021-09-22 04:18:50|149.29|146.69|149.36|146.76|149.36|146.76|149.29|146.69|0
1632284370000|2021-09-22 04:19:30|149.43|146.83|149.43|146.83|149.51|146.91|149.43|146.83|0
1632284390000|2021-09-22 04:19:50|149.36|146.76|149.29|146.69|149.4|146.8|149.29|146.69|0
1632284400000|2021-09-22 04:20:00|149.22|146.62|149.29|146.69|149.29|146.69|149.22|146.62|0
1632284410000|2021-09-22 04:20:10|149.22|146.62|149.36|146.76|149.36|146.76|149.22|146.62|0
1632284430000|2021-09-22 04:20:30|149.33|146.73|149.29|146.69|149.36|146.76|149.29|146.69|0
1632284450000|2021-09-22 04:20:50|149.36|146.76|149.22|146.62|149.36|146.76|149.22|146.62|0
1632284460000|2021-09-22 04:21:00|149.29|146.69|149.36|146.76|149.36|146.76|149.29|146.69|0
1632284470000|2021-09-22 04:21:10|149.29|146.69|149.29|146.69|149.36|146.76|149.29|146.69|0
1632284480000|2021-09-22 04:21:20|149.36|146.76|149.36|146.76|149.36|146.76|149.36|146.76|0
1632284490000|2021-09-22 04:21:30|149.33|146.73|149.33|146.73|149.33|146.73|149.33|146.73|0
1632284500000|2021-09-22 04:21:40|149.29|146.69|149.29|146.69|149.29|146.69|149.29|146.69|0
1632284520000|2021-09-22 04:22:00|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1632284540000|2021-09-22 04:22:20|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1632284550000|2021-09-22 04:22:30|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1632284560000|2021-09-22 04:22:40|149.18|146.58|149.14|146.54|149.18|146.58|149.14|146.54|0
1632284580000|2021-09-22 04:23:00|149.29|146.69|149.33|146.73|149.33|146.73|149.29|146.69|0
1632284590000|2021-09-22 04:23:10|149.36|146.76|149.36|146.76|149.43|146.83|149.36|146.76|0
1632284600000|2021-09-22 04:23:20|149.5|146.9|149.43|146.83|149.5|146.9|149.43|146.83|0
1632284610000|2021-09-22 04:23:30|149.5|146.9|149.5|146.9|149.5|146.9|149.43|146.83|0
1632284620000|2021-09-22 04:23:40|149.58|146.98|149.58|146.98|149.58|146.98|149.58|146.98|0
1632284630000|2021-09-22 04:23:50|149.5|146.9|149.5|146.9|149.54|146.94|149.5|146.9|0
1632284640000|2021-09-22 04:24:00|149.43|146.83|149.47|146.87|149.47|146.87|149.43|146.83|0
1632284650000|2021-09-22 04:24:10|149.43|146.83|149.43|146.83|149.43|146.83|149.43|146.83|0
1632284670000|2021-09-22 04:24:30|149.5|146.9|149.43|146.83|149.5|146.9|149.43|146.83|0
1632284700000|2021-09-22 04:25:00|149.36|146.76|149.36|146.76|149.36|146.76|149.36|146.76|0
1632284720000|2021-09-22 04:25:20|149.32|146.72|149.29|146.69|149.32|146.72|149.29|146.69|0
1632284730000|2021-09-22 04:25:30|149.32|146.72|149.43|146.83|149.43|146.83|149.32|146.72|0
1632284740000|2021-09-22 04:25:40|149.4|146.8|149.4|146.8|149.4|146.8|149.4|146.8|0
1632284750000|2021-09-22 04:25:50|149.43|146.83|149.36|146.76|149.43|146.83|149.36|146.76|0
1632284760000|2021-09-22 04:26:00|149.4|146.8|149.4|146.8|149.4|146.8|149.4|146.8|0
1632284770000|2021-09-22 04:26:10|149.43|146.83|149.36|146.76|149.43|146.83|149.36|146.76|0
1632284780000|2021-09-22 04:26:20|149.29|146.69|149.29|146.69|149.29|146.69|149.29|146.69|0
1632284790000|2021-09-22 04:26:30|149.36|146.76|149.36|146.76|149.36|146.76|149.36|146.76|0
1632284800000|2021-09-22 04:26:40|149.29|146.69|149.29|146.69|149.29|146.69|149.29|146.69|0
1632284810000|2021-09-22 04:26:50|149.21|146.61|149.21|146.61|149.21|146.61|149.21|146.61|0
1632284820000|2021-09-22 04:27:00|149.29|146.69|149.36|146.76|149.36|146.76|149.29|146.69|0
1632284830000|2021-09-22 04:27:10|149.29|146.69|149.29|146.69|149.29|146.69|149.21|146.61|0
1632284840000|2021-09-22 04:27:20|149.25|146.65|149.14|146.54|149.25|146.65|149.14|146.54|0
1632284860000|2021-09-22 04:27:40|149.11|146.51|149.14|146.54|149.14|146.54|149.11|146.51|0
1632284870000|2021-09-22 04:27:50|149.21|146.61|149.14|146.54|149.21|146.61|149.14|146.54|0
1632284930000|2021-09-22 04:28:50|149.21|146.61|149.18|146.58|149.21|146.61|149.18|146.58|0
1632284940000|2021-09-22 04:29:00|149.14|146.54|149.14|146.54|149.14|146.54|149.11|146.51|0
1632284960000|2021-09-22 04:29:20|149.11|146.51|149|146.4|149.11|146.51|149|146.4|0
1632284970000|2021-09-22 04:29:30|148.96|146.36|148.92|146.32|148.96|146.36|148.92|146.32|0
1632284980000|2021-09-22 04:29:40|148.96|146.36|148.92|146.32|148.96|146.36|148.92|146.32|0
1632284990000|2021-09-22 04:29:50|148.96|146.36|148.96|146.36|149|146.4|148.96|146.36|0
1632285000000|2021-09-22 04:30:00|149|146.4|149.07|146.47|149.07|146.47|148.96|146.36|0
1632285010000|2021-09-22 04:30:10|149|146.4|148.96|146.36|149|146.4|148.96|146.36|0
1632285020000|2021-09-22 04:30:20|148.92|146.32|149|146.4|149|146.4|148.92|146.32|0
1632285050000|2021-09-22 04:30:50|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1632285060000|2021-09-22 04:31:00|149|146.4|149|146.4|149|146.4|149|146.4|0
1632285070000|2021-09-22 04:31:10|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1632285080000|2021-09-22 04:31:20|149.03|146.43|149.07|146.47|149.07|146.47|149.03|146.43|0
1632285120000|2021-09-22 04:32:00|149|146.4|149.1|146.5|149.1|146.5|149|146.4|0
1632285130000|2021-09-22 04:32:10|149.14|146.54|149.07|146.47|149.14|146.54|149.07|146.47|0
1632285140000|2021-09-22 04:32:20|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1632285150000|2021-09-22 04:32:30|149.07|146.47|149.21|146.61|149.21|146.61|149.07|146.47|0
1632285160000|2021-09-22 04:32:40|149.14|146.54|149.21|146.61|149.21|146.61|149.14|146.54|0
1632285180000|2021-09-22 04:33:00|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1632285210000|2021-09-22 04:33:30|149.21|146.61|149.21|146.61|149.21|146.61|149.21|146.61|0
1632285260000|2021-09-22 04:34:20|149.28|146.68|149.35|146.75|149.35|146.75|149.28|146.68|0
1632285270000|2021-09-22 04:34:30|149.25|146.65|149.25|146.65|149.25|146.65|149.25|146.65|0
1632285280000|2021-09-22 04:34:40|149.21|146.61|149.25|146.65|149.25|146.65|149.21|146.61|0
1632285290000|2021-09-22 04:34:50|149.21|146.61|149.21|146.61|149.28|146.68|149.21|146.61|0
1632285300000|2021-09-22 04:35:00|149.14|146.54|149.21|146.61|149.21|146.61|149.14|146.54|0
1632285310000|2021-09-22 04:35:10|149.14|146.54|149.21|146.61|149.25|146.65|149.14|146.54|0
1632285320000|2021-09-22 04:35:20|149.25|146.65|149.28|146.68|149.28|146.68|149.21|146.61|0
1632285330000|2021-09-22 04:35:30|149.25|146.65|149.25|146.65|149.25|146.65|149.25|146.65|0
1632285340000|2021-09-22 04:35:40|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1632285360000|2021-09-22 04:36:00|149.21|146.61|149.21|146.61|149.25|146.65|149.21|146.61|0
1632285370000|2021-09-22 04:36:10|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1632285380000|2021-09-22 04:36:20|149.35|146.75|149.39|146.79|149.39|146.79|149.35|146.75|0
1632285390000|2021-09-22 04:36:30|149.35|146.75|149.42|146.82|149.42|146.82|149.35|146.75|0
1632285400000|2021-09-22 04:36:40|149.35|146.75|149.28|146.68|149.35|146.75|149.28|146.68|0
1632285420000|2021-09-22 04:37:00|149.35|146.75|149.35|146.75|149.35|146.75|149.35|146.75|0
1632285460000|2021-09-22 04:37:40|149.42|146.82|149.42|146.82|149.42|146.82|149.42|146.82|0
1632285470000|2021-09-22 04:37:50|149.5|146.9|149.57|146.97|149.57|146.97|149.5|146.9|0
1632285480000|2021-09-22 04:38:00|149.5|146.9|149.35|146.75|149.5|146.9|149.35|146.75|0
1632285490000|2021-09-22 04:38:10|149.42|146.82|149.42|146.82|149.42|146.82|149.42|146.82|0
1632285520000|2021-09-22 04:38:40|149.39|146.79|149.5|146.9|149.5|146.9|149.35|146.75|0
1632285540000|2021-09-22 04:39:00|149.42|146.82|149.5|146.9|149.5|146.9|149.42|146.82|0
1632285550000|2021-09-22 04:39:10|149.42|146.82|149.5|146.9|149.5|146.9|149.42|146.82|0
1632285560000|2021-09-22 04:39:20|149.42|146.82|149.57|146.97|149.57|146.97|149.42|146.82|0
1632285570000|2021-09-22 04:39:30|149.5|146.9|149.5|146.9|149.5|146.9|149.5|146.9|0
1632285580000|2021-09-22 04:39:40|149.42|146.82|149.42|146.82|149.42|146.82|149.42|146.82|0
1632285590000|2021-09-22 04:39:50|149.5|146.9|149.5|146.9|149.5|146.9|149.5|146.9|0
1632285600000|2021-09-22 04:40:00|149.42|146.82|149.5|146.9|149.5|146.9|149.42|146.82|0
1632285610000|2021-09-22 04:40:10|149.57|146.97|149.53|146.93|149.57|146.97|149.53|146.93|0
1632285620000|2021-09-22 04:40:20|149.5|146.9|149.42|146.82|149.5|146.9|149.42|146.82|0
1632285630000|2021-09-22 04:40:30|149.57|146.97|149.49|146.89|149.57|146.97|149.49|146.89|0
1632285640000|2021-09-22 04:40:40|149.53|146.93|149.57|146.97|149.57|146.97|149.49|146.89|0
1632285650000|2021-09-22 04:40:50|149.49|146.89|149.49|146.89|149.49|146.89|149.49|146.89|0
1632285660000|2021-09-22 04:41:00|149.42|146.82|149.57|146.97|149.57|146.97|149.42|146.82|0
1632285670000|2021-09-22 04:41:10|149.49|146.89|149.49|146.89|149.53|146.93|149.49|146.89|0
1632285700000|2021-09-22 04:41:40|149.46|146.86|149.49|146.89|149.49|146.89|149.42|146.82|0
1632285710000|2021-09-22 04:41:50|149.46|146.86|149.42|146.82|149.46|146.86|149.42|146.82|0
1632285730000|2021-09-22 04:42:10|149.49|146.89|149.49|146.89|149.49|146.89|149.49|146.89|0
1632285750000|2021-09-22 04:42:30|149.42|146.82|149.42|146.82|149.42|146.82|149.42|146.82|0
1632285760000|2021-09-22 04:42:40|149.35|146.75|149.42|146.82|149.42|146.82|149.35|146.75|0
1632285770000|2021-09-22 04:42:50|149.49|146.89|149.49|146.89|149.49|146.89|149.49|146.89|0
1632285780000|2021-09-22 04:43:00|149.42|146.82|149.39|146.79|149.42|146.82|149.35|146.75|0
1632285790000|2021-09-22 04:43:10|149.35|146.75|149.35|146.75|149.35|146.75|149.35|146.75|0
1632285810000|2021-09-22 04:43:30|149.28|146.68|149.35|146.75|149.35|146.75|149.28|146.68|0
1632285820000|2021-09-22 04:43:40|149.42|146.82|149.35|146.75|149.42|146.82|149.35|146.75|0
1632285840000|2021-09-22 04:44:00|149.39|146.79|149.35|146.75|149.42|146.82|149.35|146.75|0
1632285900000|2021-09-22 04:45:00|149.39|146.79|149.42|146.82|149.49|146.89|149.39|146.79|0
1632285910000|2021-09-22 04:45:10|149.35|146.75|149.35|146.75|149.35|146.75|149.35|146.75|0
1632285920000|2021-09-22 04:45:20|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1632285930000|2021-09-22 04:45:30|149.2|146.6|149.2|146.6|149.28|146.68|149.2|146.6|0
1632285940000|2021-09-22 04:45:40|149.28|146.68|149.2|146.6|149.28|146.68|149.2|146.6|0
1632285950000|2021-09-22 04:45:50|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1632285960000|2021-09-22 04:46:00|149.2|146.6|149.2|146.6|149.2|146.6|149.2|146.6|0
1632285980000|2021-09-22 04:46:20|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1632285990000|2021-09-22 04:46:30|149.2|146.6|149.13|146.53|149.2|146.6|149.13|146.53|0
1632286040000|2021-09-22 04:47:20|149.1|146.5|149.1|146.5|149.1|146.5|149.06|146.46|0
1632286050000|2021-09-22 04:47:30|149.06|146.46|148.99|146.39|149.06|146.46|148.99|146.39|0
1632286060000|2021-09-22 04:47:40|149.06|146.46|148.99|146.39|149.06|146.46|148.99|146.39|0
1632286070000|2021-09-22 04:47:50|149.06|146.46|149.03|146.43|149.06|146.46|149.03|146.43|0
1632286080000|2021-09-22 04:48:00|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1632286120000|2021-09-22 04:48:40|148.99|146.39|148.92|146.32|148.99|146.39|148.92|146.32|0
1632286130000|2021-09-22 04:48:50|148.84|146.24|148.77|146.17|148.84|146.24|148.7|146.1|0
1632286140000|2021-09-22 04:49:00|148.7|146.1|148.34|145.74|148.7|146.1|148.34|145.74|0
1632286150000|2021-09-22 04:49:10|147.98|145.38|148.06|145.46|148.06|145.46|147.95|145.35|0
1632286160000|2021-09-22 04:49:20|148.02|145.42|147.98|145.38|148.02|145.42|147.98|145.38|0
1632286170000|2021-09-22 04:49:30|147.91|145.31|148.06|145.46|148.06|145.46|147.91|145.31|0
1632286180000|2021-09-22 04:49:40|147.98|145.38|148.06|145.46|148.06|145.46|147.98|145.38|0
1632286190000|2021-09-22 04:49:50|148.13|145.53|148.09|145.49|148.13|145.53|148.02|145.42|0
1632286200000|2021-09-22 04:50:00|148.06|145.46|148.09|145.49|148.13|145.53|148.06|145.46|0
1632286210000|2021-09-22 04:50:10|148.06|145.46|148.13|145.53|148.13|145.53|148.06|145.46|0
1632286220000|2021-09-22 04:50:20|148.09|145.49|148.13|145.53|148.13|145.53|148.09|145.49|0
1632286230000|2021-09-22 04:50:30|148.2|145.6|148.27|145.67|148.27|145.67|148.2|145.6|0
1632286240000|2021-09-22 04:50:40|148.2|145.6|148.23|145.63|148.23|145.63|148.2|145.6|0
1632286250000|2021-09-22 04:50:50|148.27|145.67|148.34|145.74|148.34|145.74|148.27|145.67|0
1632286260000|2021-09-22 04:51:00|148.31|145.71|148.34|145.74|148.34|145.74|148.31|145.71|0
1632286270000|2021-09-22 04:51:10|148.41|145.81|148.34|145.74|148.41|145.81|148.34|145.74|0
1632286280000|2021-09-22 04:51:20|148.41|145.81|148.41|145.81|148.41|145.81|148.41|145.81|0
1632286290000|2021-09-22 04:51:30|148.38|145.78|148.38|145.78|148.38|145.78|148.38|145.78|0
1632286300000|2021-09-22 04:51:40|148.41|145.81|148.34|145.74|148.41|145.81|148.34|145.74|0
1632286310000|2021-09-22 04:51:50|148.31|145.71|148.27|145.67|148.31|145.71|148.27|145.67|0
1632286320000|2021-09-22 04:52:00|148.34|145.74|148.27|145.67|148.34|145.74|148.27|145.67|0
1632286330000|2021-09-22 04:52:10|148.2|145.6|148.2|145.6|148.2|145.6|148.2|145.6|0
1632286340000|2021-09-22 04:52:20|148.27|145.67|148.27|145.67|148.27|145.67|148.27|145.67|0
1632286350000|2021-09-22 04:52:30|148.34|145.74|148.27|145.67|148.34|145.74|148.27|145.67|0
1632286360000|2021-09-22 04:52:40|148.23|145.63|148.31|145.71|148.31|145.71|148.23|145.63|0
1632286370000|2021-09-22 04:52:50|148.27|145.67|148.13|145.53|148.27|145.67|148.13|145.53|0
1632286380000|2021-09-22 04:53:00|148.05|145.45|148.05|145.45|148.05|145.45|148.05|145.45|0
1632286390000|2021-09-22 04:53:10|148.12|145.52|148.2|145.6|148.2|145.6|148.12|145.52|0
1632286400000|2021-09-22 04:53:20|148.12|145.52|148.2|145.6|148.2|145.6|148.12|145.52|0
1632286410000|2021-09-22 04:53:30|148.12|145.52|148.2|145.6|148.2|145.6|148.12|145.52|0
1632286430000|2021-09-22 04:53:50|148.12|145.52|148.12|145.52|148.12|145.52|148.12|145.52|0
1632286440000|2021-09-22 04:54:00|148.16|145.56|148.2|145.6|148.2|145.6|148.16|145.56|0
1632286450000|2021-09-22 04:54:10|148.12|145.52|148.12|145.52|148.12|145.52|148.12|145.52|0
1632286470000|2021-09-22 04:54:30|148.2|145.6|148.2|145.6|148.2|145.6|148.2|145.6|0
1632286480000|2021-09-22 04:54:40|148.16|145.56|148.2|145.6|148.2|145.6|148.16|145.56|0
1632286490000|2021-09-22 04:54:50|148.23|145.63|148.2|145.6|148.23|145.63|148.2|145.6|0
1632286500000|2021-09-22 04:55:00|148.16|145.56|148.12|145.52|148.16|145.56|148.12|145.52|0
1632286520000|2021-09-22 04:55:20|148.05|145.45|148.05|145.45|148.05|145.45|147.98|145.38|0
1632286530000|2021-09-22 04:55:30|148.12|145.52|148.12|145.52|148.12|145.52|148.12|145.52|0
1632286560000|2021-09-22 04:56:00|148.05|145.45|148.05|145.45|148.05|145.45|148.05|145.45|0
1632286570000|2021-09-22 04:56:10|148.12|145.52|148.12|145.52|148.12|145.52|148.12|145.52|0
1632286580000|2021-09-22 04:56:20|148.19|145.59|148.12|145.52|148.19|145.59|148.12|145.52|0
1632286590000|2021-09-22 04:56:30|148.05|145.45|148.05|145.45|148.05|145.45|147.98|145.38|0
1632286600000|2021-09-22 04:56:40|148.02|145.42|147.98|145.38|148.02|145.42|147.98|145.38|0
1632286610000|2021-09-22 04:56:50|148.02|145.42|148.05|145.45|148.05|145.45|148.02|145.42|0
1632286620000|2021-09-22 04:57:00|148.12|145.52|148.05|145.45|148.12|145.52|148.05|145.45|0
1632286630000|2021-09-22 04:57:10|148.02|145.42|148.02|145.42|148.02|145.42|148.02|145.42|0
1632286640000|2021-09-22 04:57:20|147.98|145.38|147.98|145.38|147.98|145.38|147.98|145.38|0
1632286650000|2021-09-22 04:57:30|148.02|145.42|148.05|145.45|148.05|145.45|148.02|145.42|0
1632286660000|2021-09-22 04:57:40|148.09|145.49|148.09|145.49|148.09|145.49|148.09|145.49|0
1632286670000|2021-09-22 04:57:50|148.12|145.52|148.09|145.49|148.12|145.52|148.09|145.49|0
1632286680000|2021-09-22 04:58:00|148.12|145.52|148.12|145.52|148.12|145.52|148.05|145.45|0
1632286700000|2021-09-22 04:58:20|148.19|145.59|148.19|145.59|148.19|145.59|148.19|145.59|0
1632286710000|2021-09-22 04:58:30|148.23|145.63|148.23|145.63|148.23|145.63|148.23|145.63|0
1632286720000|2021-09-22 04:58:40|148.19|145.59|148.19|145.59|148.27|145.67|148.19|145.59|0
1632286730000|2021-09-22 04:58:50|148.16|145.56|148.12|145.52|148.16|145.56|148.12|145.52|0
1632286750000|2021-09-22 04:59:10|148.19|145.59|148.19|145.59|148.19|145.59|148.19|145.59|0
1632286780000|2021-09-22 04:59:40|148.26|145.66|148.26|145.66|148.26|145.66|148.23|145.63|0
1632286790000|2021-09-22 04:59:50|148.19|145.59|148.19|145.59|148.19|145.59|148.19|145.59|0
1632286800000|2021-09-22 05:00:00|148.26|145.66|148.26|145.66|148.3|145.7|148.26|145.66|0
1632286810000|2021-09-22 05:00:10|148.3|145.7|148.26|145.66|148.3|145.7|148.26|145.66|0
1632286820000|2021-09-22 05:00:20|148.34|145.74|148.34|145.74|148.34|145.74|148.3|145.7|0
1632286830000|2021-09-22 05:00:30|148.3|145.7|148.34|145.74|148.34|145.74|148.26|145.66|0
1632286840000|2021-09-22 05:00:40|148.26|145.66|148.34|145.74|148.34|145.74|148.26|145.66|0
1632286850000|2021-09-22 05:00:50|148.3|145.7|148.3|145.7|148.34|145.74|148.3|145.7|0
1632286860000|2021-09-22 05:01:00|148.26|145.66|148.19|145.59|148.26|145.66|148.19|145.59|0
1632286870000|2021-09-22 05:01:10|148.16|145.56|148.19|145.59|148.19|145.59|148.16|145.56|0
1632286880000|2021-09-22 05:01:20|148.26|145.66|148.26|145.66|148.26|145.66|148.26|145.66|0
1632286890000|2021-09-22 05:01:30|148.3|145.7|148.26|145.66|148.3|145.7|148.26|145.66|0
1632286900000|2021-09-22 05:01:40|148.34|145.74|148.19|145.59|148.34|145.74|148.19|145.59|0
1632286910000|2021-09-22 05:01:50|148.12|145.52|148.12|145.52|148.12|145.52|148.12|145.52|0
1632286920000|2021-09-22 05:02:00|148.01|145.41|148.09|145.49|148.12|145.52|148.01|145.41|0
1632286930000|2021-09-22 05:02:10|148.05|145.45|148.05|145.45|148.05|145.45|148.05|145.45|0
1632286940000|2021-09-22 05:02:20|148.09|145.49|148.05|145.45|148.09|145.49|148.05|145.45|0
1632286950000|2021-09-22 05:02:30|148.01|145.41|147.98|145.38|148.01|145.41|147.98|145.38|0
1632286970000|2021-09-22 05:02:50|147.94|145.34|147.76|145.16|147.98|145.38|147.76|145.16|0
1632286980000|2021-09-22 05:03:00|147.8|145.2|147.8|145.2|147.8|145.2|147.8|145.2|0
1632286990000|2021-09-22 05:03:10|147.83|145.23|147.76|145.16|147.83|145.23|147.76|145.16|0
1632287000000|2021-09-22 05:03:20|147.8|145.2|147.55|144.95|147.8|145.2|147.55|144.95|0
1632287010000|2021-09-22 05:03:30|147.48|144.88|147.51|144.91|147.51|144.91|147.48|144.88|0
1632287020000|2021-09-22 05:03:40|147.55|144.95|147.62|145.02|147.62|145.02|147.55|144.95|0
1632287030000|2021-09-22 05:03:50|147.59|144.99|147.41|144.81|147.62|145.02|147.41|144.81|0
1632287040000|2021-09-22 05:04:00|147.48|144.88|147.55|144.95|147.55|144.95|147.48|144.88|0
1632287050000|2021-09-22 05:04:10|147.51|144.91|147.51|144.91|147.51|144.91|147.51|144.91|0
1632287060000|2021-09-22 05:04:20|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1632287070000|2021-09-22 05:04:30|147.55|144.95|147.48|144.88|147.55|144.95|147.48|144.88|0
1632287080000|2021-09-22 05:04:40|147.41|144.81|147.12|144.52|147.41|144.81|147.12|144.52|0
1632287090000|2021-09-22 05:04:50|147.09|144.49|147.05|144.45|147.09|144.49|146.98|144.38|0
1632287100000|2021-09-22 05:05:00|147.12|144.52|147.12|144.52|147.16|144.56|147.12|144.52|0
1632287110000|2021-09-22 05:05:10|147.19|144.59|147.19|144.59|147.19|144.59|147.19|144.59|0
1632287120000|2021-09-22 05:05:20|147.26|144.66|147.41|144.81|147.41|144.81|147.26|144.66|0
1632287130000|2021-09-22 05:05:30|147.48|144.88|147.51|144.91|147.51|144.91|147.48|144.88|0
1632287140000|2021-09-22 05:05:40|147.55|144.95|147.58|144.98|147.62|145.02|147.55|144.95|0
1632287150000|2021-09-22 05:05:50|147.62|145.02|147.76|145.16|147.76|145.16|147.62|145.02|0
1632287160000|2021-09-22 05:06:00|147.73|145.13|147.69|145.09|147.73|145.13|147.69|145.09|0
1632287170000|2021-09-22 05:06:10|147.76|145.16|147.69|145.09|147.76|145.16|147.69|145.09|0
1632287180000|2021-09-22 05:06:20|147.73|145.13|147.98|145.38|147.98|145.38|147.73|145.13|0
1632287190000|2021-09-22 05:06:30|147.9|145.3|147.98|145.38|147.98|145.38|147.9|145.3|0
1632287200000|2021-09-22 05:06:40|148.05|145.45|148.12|145.52|148.12|145.52|148.05|145.45|0
1632287210000|2021-09-22 05:06:50|148.05|145.45|147.87|145.27|148.05|145.45|147.87|145.27|0
1632287220000|2021-09-22 05:07:00|147.9|145.3|147.83|145.23|147.9|145.3|147.83|145.23|0
1632287230000|2021-09-22 05:07:10|147.9|145.3|147.9|145.3|147.9|145.3|147.83|145.23|0
1632287240000|2021-09-22 05:07:20|147.87|145.27|147.83|145.23|147.87|145.27|147.83|145.23|0
1632287250000|2021-09-22 05:07:30|147.87|145.27|147.8|145.2|147.87|145.27|147.8|145.2|0
1632287260000|2021-09-22 05:07:40|147.83|145.23|147.83|145.23|147.83|145.23|147.8|145.2|0
1632287270000|2021-09-22 05:07:50|147.87|145.27|147.83|145.23|147.87|145.27|147.83|145.23|0
1632287280000|2021-09-22 05:08:00|147.9|145.3|147.83|145.23|147.9|145.3|147.83|145.23|0
1632287290000|2021-09-22 05:08:10|147.8|145.2|147.76|145.16|147.83|145.23|147.76|145.16|0
1632287300000|2021-09-22 05:08:20|147.69|145.09|147.69|145.09|147.76|145.16|147.69|145.09|0
1632287310000|2021-09-22 05:08:30|147.62|145.02|147.62|145.02|147.62|145.02|147.62|145.02|0
1632287320000|2021-09-22 05:08:40|147.55|144.95|147.47|144.87|147.55|144.95|147.47|144.87|0
1632287330000|2021-09-22 05:08:50|147.51|144.91|147.55|144.95|147.55|144.95|147.51|144.91|0
1632287340000|2021-09-22 05:09:00|147.47|144.87|147.4|144.8|147.47|144.87|147.4|144.8|0
1632287350000|2021-09-22 05:09:10|147.44|144.84|147.47|144.87|147.47|144.87|147.44|144.84|0
1632287360000|2021-09-22 05:09:20|147.51|144.91|147.62|145.02|147.62|145.02|147.51|144.91|0
1632287370000|2021-09-22 05:09:30|147.65|145.05|147.47|144.87|147.65|145.05|147.33|144.73|0
1632287380000|2021-09-22 05:09:40|147.4|144.8|147.47|144.87|147.47|144.87|147.4|144.8|0
1632287390000|2021-09-22 05:09:50|147.12|144.52|146.98|144.38|147.12|144.52|146.91|144.31|0
1632287400000|2021-09-22 05:10:00|146.87|144.27|146.98|144.38|146.98|144.38|146.87|144.27|0
1632287410000|2021-09-22 05:10:10|147.05|144.45|147.08|144.48|147.08|144.48|147.05|144.45|0
1632287420000|2021-09-22 05:10:20|147.12|144.52|147.05|144.45|147.12|144.52|147.05|144.45|0
1632287430000|2021-09-22 05:10:30|146.98|144.38|146.98|144.38|146.98|144.38|146.98|144.38|0
1632287440000|2021-09-22 05:10:40|147.01|144.41|146.83|144.23|147.01|144.41|146.83|144.23|0
1632287450000|2021-09-22 05:10:50|146.87|144.27|146.83|144.23|146.87|144.27|146.83|144.23|0
1632287460000|2021-09-22 05:11:00|146.9|144.3|146.98|144.38|146.98|144.38|146.9|144.3|0
1632287470000|2021-09-22 05:11:10|147.05|144.45|147.12|144.52|147.12|144.52|147.05|144.45|0
1632287480000|2021-09-22 05:11:20|147.26|144.66|147.26|144.66|147.26|144.66|147.19|144.59|0
1632287490000|2021-09-22 05:11:30|147.19|144.59|147.19|144.59|147.19|144.59|147.12|144.52|0
1632287500000|2021-09-22 05:11:40|147.12|144.52|147.12|144.52|147.12|144.52|147.12|144.52|0
1632287510000|2021-09-22 05:11:50|147.19|144.59|146.87|144.27|147.19|144.59|146.87|144.27|0
1632287520000|2021-09-22 05:12:00|146.9|144.3|146.76|144.16|146.9|144.3|146.76|144.16|0
1632287530000|2021-09-22 05:12:10|146.8|144.2|146.76|144.16|146.8|144.2|146.76|144.16|0
1632287540000|2021-09-22 05:12:20|146.83|144.23|146.83|144.23|146.9|144.3|146.83|144.23|0
1632287550000|2021-09-22 05:12:30|146.76|144.16|146.76|144.16|146.76|144.16|146.76|144.16|0
1632287560000|2021-09-22 05:12:40|146.83|144.23|146.83|144.23|146.9|144.3|146.83|144.23|0
1632287570000|2021-09-22 05:12:50|146.76|144.16|146.76|144.16|146.76|144.16|146.73|144.13|0
1632287580000|2021-09-22 05:13:00|146.83|144.23|146.9|144.3|146.9|144.3|146.83|144.23|0
1632287590000|2021-09-22 05:13:10|146.83|144.23|146.76|144.16|146.83|144.23|146.76|144.16|0
1632287600000|2021-09-22 05:13:20|146.83|144.23|146.83|144.23|146.83|144.23|146.83|144.23|0
1632287610000|2021-09-22 05:13:30|146.9|144.3|146.9|144.3|146.9|144.3|146.87|144.27|0
1632287620000|2021-09-22 05:13:40|146.76|144.16|146.55|143.95|146.76|144.16|146.55|143.95|0
1632287640000|2021-09-22 05:14:00|146.48|143.88|146.51|143.91|146.51|143.91|146.48|143.88|0
1632287650000|2021-09-22 05:14:10|146.48|143.88|146.69|144.09|146.69|144.09|146.48|143.88|0
1632287660000|2021-09-22 05:14:20|146.76|144.16|146.87|144.27|146.87|144.27|146.76|144.16|0
1632287670000|2021-09-22 05:14:30|146.9|144.3|146.87|144.27|146.9|144.3|146.83|144.23|0
1632287680000|2021-09-22 05:14:40|146.83|144.23|146.83|144.23|146.83|144.23|146.83|144.23|0
1632287690000|2021-09-22 05:14:50|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1632287700000|2021-09-22 05:15:00|146.69|144.09|146.73|144.13|146.76|144.16|146.69|144.09|0
1632287710000|2021-09-22 05:15:10|146.76|144.16|146.76|144.16|146.9|144.3|146.76|144.16|0
1632287720000|2021-09-22 05:15:20|146.69|144.09|146.83|144.23|146.83|144.23|146.69|144.09|0
1632287730000|2021-09-22 05:15:30|146.8|144.2|146.8|144.2|146.8|144.2|146.76|144.16|0
1632287740000|2021-09-22 05:15:40|146.83|144.23|146.83|144.23|146.83|144.23|146.83|144.23|0
1632287750000|2021-09-22 05:15:50|146.9|144.3|146.9|144.3|146.9|144.3|146.9|144.3|0
1632287770000|2021-09-22 05:16:10|146.97|144.37|146.97|144.37|146.97|144.37|146.97|144.37|0
1632287780000|2021-09-22 05:16:20|146.9|144.3|146.9|144.3|146.9|144.3|146.9|144.3|0
1632287790000|2021-09-22 05:16:30|146.83|144.23|146.9|144.3|146.9|144.3|146.83|144.23|0
1632287800000|2021-09-22 05:16:40|146.87|144.27|146.87|144.27|146.87|144.27|146.87|144.27|0
1632287810000|2021-09-22 05:16:50|146.69|144.09|146.69|144.09|146.69|144.09|146.69|144.09|0
1632287820000|2021-09-22 05:17:00|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1632287830000|2021-09-22 05:17:10|146.69|144.09|146.69|144.09|146.69|144.09|146.69|144.09|0
1632287840000|2021-09-22 05:17:20|146.76|144.16|146.76|144.16|146.76|144.16|146.76|144.16|0
1632287850000|2021-09-22 05:17:30|146.83|144.23|146.9|144.3|146.9|144.3|146.76|144.16|0
1632287860000|2021-09-22 05:17:40|146.97|144.37|146.97|144.37|146.97|144.37|146.94|144.34|0
1632287870000|2021-09-22 05:17:50|146.9|144.3|146.83|144.23|146.9|144.3|146.83|144.23|0
1632287880000|2021-09-22 05:18:00|146.76|144.16|146.76|144.16|146.76|144.16|146.76|144.16|0
1632287900000|2021-09-22 05:18:20|146.69|144.09|146.62|144.02|146.69|144.09|146.62|144.02|0
1632287910000|2021-09-22 05:18:30|146.55|143.95|146.62|144.02|146.62|144.02|146.55|143.95|0
1632287920000|2021-09-22 05:18:40|146.55|143.95|146.19|143.59|146.55|143.95|146.19|143.59|0
1632287930000|2021-09-22 05:18:50|146.26|143.66|146.26|143.66|146.26|143.66|146.23|143.63|0
1632287940000|2021-09-22 05:19:00|146.19|143.59|146.19|143.59|146.19|143.59|146.19|143.59|0
1632287950000|2021-09-22 05:19:10|146.12|143.52|146.19|143.59|146.19|143.59|146.12|143.52|0
1632287960000|2021-09-22 05:19:20|146.26|143.66|146.19|143.59|146.26|143.66|146.19|143.59|0
1632287970000|2021-09-22 05:19:30|146.12|143.52|146.19|143.59|146.19|143.59|146.12|143.52|0
1632287980000|2021-09-22 05:19:40|146.05|143.45|145.98|143.38|146.05|143.45|145.98|143.38|0
1632287990000|2021-09-22 05:19:50|145.91|143.31|145.91|143.31|145.95|143.35|145.84|143.24|0
1632288000000|2021-09-22 05:20:00|145.84|143.24|145.7|143.1|145.84|143.24|145.59|142.99|0
1632288010000|2021-09-22 05:20:10|145.77|143.17|145.84|143.24|145.84|143.24|145.77|143.17|0
1632288020000|2021-09-22 05:20:20|145.7|143.1|145.63|143.03|145.73|143.13|145.63|143.03|0
1632288030000|2021-09-22 05:20:30|145.56|142.96|145.34|142.74|145.56|142.96|145.27|142.67|0
1632288040000|2021-09-22 05:20:40|145.41|142.81|145.38|142.78|145.41|142.81|145.34|142.74|0
1632288050000|2021-09-22 05:20:50|145.2|142.6|145.56|142.96|145.56|142.96|145.2|142.6|0
1632288060000|2021-09-22 05:21:00|145.48|142.88|145.56|142.96|145.56|142.96|145.48|142.88|0
1632288070000|2021-09-22 05:21:10|145.63|143.03|145.7|143.1|145.7|143.1|145.63|143.03|0
1632288080000|2021-09-22 05:21:20|145.63|143.03|145.56|142.96|145.63|143.03|145.56|142.96|0
1632288090000|2021-09-22 05:21:30|145.63|143.03|145.7|143.1|145.7|143.1|145.63|143.03|0
1632288100000|2021-09-22 05:21:40|145.77|143.17|145.84|143.24|145.84|143.24|145.77|143.17|0
1632288110000|2021-09-22 05:21:50|145.77|143.17|145.8|143.2|145.8|143.2|145.77|143.17|0
1632288120000|2021-09-22 05:22:00|145.84|143.24|145.84|143.24|145.84|143.24|145.8|143.2|0
1632288130000|2021-09-22 05:22:10|145.91|143.31|145.8|143.2|145.91|143.31|145.8|143.2|0
1632288140000|2021-09-22 05:22:20|145.77|143.17|145.77|143.17|145.77|143.17|145.77|143.17|0
1632288150000|2021-09-22 05:22:30|145.7|143.1|145.84|143.24|145.84|143.24|145.7|143.1|0
1632288160000|2021-09-22 05:22:40|145.91|143.31|145.91|143.31|145.91|143.31|145.91|143.31|0
1632288170000|2021-09-22 05:22:50|145.98|143.38|145.98|143.38|145.98|143.38|145.94|143.34|0
1632288180000|2021-09-22 05:23:00|146.05|143.45|145.98|143.38|146.05|143.45|145.98|143.38|0
1632288190000|2021-09-22 05:23:10|146.05|143.45|146.05|143.45|146.05|143.45|146.01|143.41|0
1632288200000|2021-09-22 05:23:20|146.12|143.52|146.05|143.45|146.12|143.52|146.05|143.45|0
1632288210000|2021-09-22 05:23:30|146.01|143.41|145.98|143.38|146.01|143.41|145.98|143.38|0
1632288220000|2021-09-22 05:23:40|146.05|143.45|146.08|143.48|146.12|143.52|146.05|143.45|0
1632288230000|2021-09-22 05:23:50|146.12|143.52|146.08|143.48|146.12|143.52|146.08|143.48|0
1632288240000|2021-09-22 05:24:00|145.91|143.31|145.91|143.31|145.91|143.31|145.87|143.27|0
1632288250000|2021-09-22 05:24:10|145.84|143.24|145.77|143.17|145.84|143.24|145.77|143.17|0
1632288260000|2021-09-22 05:24:20|145.84|143.24|145.77|143.17|145.84|143.24|145.77|143.17|0
1632288270000|2021-09-22 05:24:30|145.84|143.24|145.84|143.24|145.84|143.24|145.84|143.24|0
1632288280000|2021-09-22 05:24:40|145.8|143.2|145.94|143.34|145.94|143.34|145.8|143.2|0
1632288290000|2021-09-22 05:24:50|145.98|143.38|146.01|143.41|146.01|143.41|145.98|143.38|0
1632288300000|2021-09-22 05:25:00|145.91|143.31|145.94|143.34|145.94|143.34|145.84|143.24|0
1632288310000|2021-09-22 05:25:10|145.98|143.38|146.01|143.41|146.05|143.45|145.98|143.38|0
1632288320000|2021-09-22 05:25:20|146.05|143.45|146.05|143.45|146.05|143.45|146.05|143.45|0
1632288330000|2021-09-22 05:25:30|146.08|143.48|146.01|143.41|146.08|143.48|146.01|143.41|0
1632288340000|2021-09-22 05:25:40|146.05|143.45|146.05|143.45|146.12|143.52|146.05|143.45|0
1632288350000|2021-09-22 05:25:50|145.98|143.38|146.01|143.41|146.01|143.41|145.98|143.38|0
1632288360000|2021-09-22 05:26:00|145.98|143.38|145.91|143.31|145.98|143.38|145.91|143.31|0
1632288370000|2021-09-22 05:26:10|146.05|143.45|146.12|143.52|146.19|143.59|146.05|143.45|0
1632288380000|2021-09-22 05:26:20|146.19|143.59|146.12|143.52|146.19|143.59|146.12|143.52|0
1632288390000|2021-09-22 05:26:30|146.22|143.62|146.19|143.59|146.26|143.66|146.19|143.59|0
1632288400000|2021-09-22 05:26:40|146.26|143.66|146.26|143.66|146.26|143.66|146.22|143.62|0
1632288410000|2021-09-22 05:26:50|146.19|143.59|146.19|143.59|146.19|143.59|146.19|143.59|0
1632288420000|2021-09-22 05:27:00|146.12|143.52|146.05|143.45|146.12|143.52|146.05|143.45|0
1632288430000|2021-09-22 05:27:10|146.12|143.52|146.19|143.59|146.19|143.59|146.12|143.52|0
1632288440000|2021-09-22 05:27:20|146.12|143.52|146.12|143.52|146.12|143.52|146.12|143.52|0
1632288450000|2021-09-22 05:27:30|146.19|143.59|146.26|143.66|146.26|143.66|146.19|143.59|0
1632288460000|2021-09-22 05:27:40|146.33|143.73|146.51|143.91|146.51|143.91|146.33|143.73|0
1632288470000|2021-09-22 05:27:50|146.47|143.87|146.4|143.8|146.47|143.87|146.4|143.8|0
1632288480000|2021-09-22 05:28:00|146.37|143.77|146.4|143.8|146.4|143.8|146.33|143.73|0
1632288490000|2021-09-22 05:28:10|146.33|143.73|146.26|143.66|146.33|143.73|146.26|143.66|0
1632288500000|2021-09-22 05:28:20|146.33|143.73|146.33|143.73|146.33|143.73|146.33|143.73|0
1632288510000|2021-09-22 05:28:30|146.26|143.66|146.26|143.66|146.26|143.66|146.26|143.66|0
1632288520000|2021-09-22 05:28:40|146.19|143.59|146.19|143.59|146.22|143.62|146.19|143.59|0
1632288530000|2021-09-22 05:28:50|146.26|143.66|146.29|143.69|146.29|143.69|146.26|143.66|0
1632288540000|2021-09-22 05:29:00|146.12|143.52|146.12|143.52|146.12|143.52|146.08|143.48|0
1632288550000|2021-09-22 05:29:10|146.22|143.62|146.26|143.66|146.26|143.66|146.22|143.62|0
1632288560000|2021-09-22 05:29:20|146.22|143.62|146.26|143.66|146.26|143.66|146.22|143.62|0
1632288570000|2021-09-22 05:29:30|146.33|143.73|146.33|143.73|146.33|143.73|146.33|143.73|0
1632288580000|2021-09-22 05:29:40|146.4|143.8|146.4|143.8|146.4|143.8|146.4|143.8|0
1632288590000|2021-09-22 05:29:50|146.33|143.73|146.33|143.73|146.36|143.76|146.33|143.73|0
1632288600000|2021-09-22 05:30:00|146.26|143.66|146.4|143.8|146.4|143.8|146.26|143.66|0
1632288610000|2021-09-22 05:30:10|146.33|143.73|146.4|143.8|146.4|143.8|146.33|143.73|0
1632288620000|2021-09-22 05:30:20|146.47|143.87|146.47|143.87|146.54|143.94|146.47|143.87|0
1632288630000|2021-09-22 05:30:30|146.54|143.94|146.51|143.91|146.54|143.94|146.51|143.91|0
1632288640000|2021-09-22 05:30:40|146.47|143.87|146.47|143.87|146.47|143.87|146.47|143.87|0
1632288650000|2021-09-22 05:30:50|146.51|143.91|146.51|143.91|146.51|143.91|146.51|143.91|0
1632288660000|2021-09-22 05:31:00|146.44|143.84|146.4|143.8|146.44|143.84|146.4|143.8|0
1632288670000|2021-09-22 05:31:10|146.33|143.73|146.33|143.73|146.4|143.8|146.33|143.73|0
1632288680000|2021-09-22 05:31:20|146.4|143.8|146.4|143.8|146.4|143.8|146.36|143.76|0
1632288690000|2021-09-22 05:31:30|146.47|143.87|146.4|143.8|146.47|143.87|146.4|143.8|0
1632288700000|2021-09-22 05:31:40|146.47|143.87|146.47|143.87|146.47|143.87|146.43|143.83|0
1632288710000|2021-09-22 05:31:50|146.43|143.83|146.4|143.8|146.47|143.87|146.4|143.8|0
1632288720000|2021-09-22 05:32:00|146.33|143.73|146.33|143.73|146.36|143.76|146.33|143.73|0
1632288730000|2021-09-22 05:32:10|146.4|143.8|146.4|143.8|146.4|143.8|146.4|143.8|0
1632288740000|2021-09-22 05:32:20|146.33|143.73|146.36|143.76|146.4|143.8|146.33|143.73|0
1632288750000|2021-09-22 05:32:30|146.47|143.87|146.4|143.8|146.47|143.87|146.4|143.8|0
1632288760000|2021-09-22 05:32:40|146.36|143.76|146.33|143.73|146.36|143.76|146.33|143.73|0
1632288770000|2021-09-22 05:32:50|146.4|143.8|146.47|143.87|146.47|143.87|146.4|143.8|0
1632288780000|2021-09-22 05:33:00|146.4|143.8|146.4|143.8|146.4|143.8|146.36|143.76|0
1632288790000|2021-09-22 05:33:10|146.47|143.87|146.4|143.8|146.47|143.87|146.4|143.8|0
1632288800000|2021-09-22 05:33:20|146.47|143.87|146.47|143.87|146.47|143.87|146.4|143.8|0
1632288810000|2021-09-22 05:33:30|146.4|143.8|146.33|143.73|146.4|143.8|146.33|143.73|0
1632288820000|2021-09-22 05:33:40|146.36|143.76|146.36|143.76|146.36|143.76|146.36|143.76|0
1632288830000|2021-09-22 05:33:50|146.4|143.8|146.4|143.8|146.4|143.8|146.4|143.8|0
1632288840000|2021-09-22 05:34:00|146.33|143.73|146.33|143.73|146.33|143.73|146.33|143.73|0
1632288850000|2021-09-22 05:34:10|146.4|143.8|146.4|143.8|146.4|143.8|146.4|143.8|0
1632288860000|2021-09-22 05:34:20|146.33|143.73|146.47|143.87|146.47|143.87|146.33|143.73|0
1632288870000|2021-09-22 05:34:30|146.5|143.9|146.4|143.8|146.5|143.9|146.33|143.73|0
1632288880000|2021-09-22 05:34:40|146.43|143.83|146.47|143.87|146.47|143.87|146.4|143.8|0
1632288890000|2021-09-22 05:34:50|146.5|143.9|146.47|143.87|146.5|143.9|146.47|143.87|0
1632288900000|2021-09-22 05:35:00|146.5|143.9|146.4|143.8|146.5|143.9|146.4|143.8|0
1632288910000|2021-09-22 05:35:10|146.54|143.94|146.47|143.87|146.54|143.94|146.47|143.87|0
1632288920000|2021-09-22 05:35:20|146.54|143.94|146.54|143.94|146.61|144.01|146.54|143.94|0
1632288930000|2021-09-22 05:35:30|146.5|143.9|146.61|144.01|146.61|144.01|146.5|143.9|0
1632288940000|2021-09-22 05:35:40|146.4|143.8|146.33|143.73|146.4|143.8|146.33|143.73|0
1632288950000|2021-09-22 05:35:50|146.47|143.87|146.47|143.87|146.47|143.87|146.47|143.87|0
1632288970000|2021-09-22 05:36:10|146.54|143.94|146.61|144.01|146.61|144.01|146.54|143.94|0
1632288980000|2021-09-22 05:36:20|146.68|144.08|146.68|144.08|146.68|144.08|146.68|144.08|0
1632288990000|2021-09-22 05:36:30|146.75|144.15|146.75|144.15|146.75|144.15|146.75|144.15|0
1632289000000|2021-09-22 05:36:40|146.64|144.04|146.68|144.08|146.68|144.08|146.64|144.04|0
1632289010000|2021-09-22 05:36:50|146.75|144.15|146.68|144.08|146.75|144.15|146.68|144.08|0
1632289030000|2021-09-22 05:37:10|146.61|144.01|146.61|144.01|146.61|144.01|146.61|144.01|0
1632289040000|2021-09-22 05:37:20|146.68|144.08|146.68|144.08|146.68|144.08|146.68|144.08|0
1632289050000|2021-09-22 05:37:30|146.86|144.26|146.89|144.29|146.89|144.29|146.86|144.26|0
1632289060000|2021-09-22 05:37:40|146.93|144.33|146.96|144.36|146.96|144.36|146.93|144.33|0
1632289070000|2021-09-22 05:37:50|147.03|144.43|146.89|144.29|147.03|144.43|146.89|144.29|0
1632289080000|2021-09-22 05:38:00|146.82|144.22|146.82|144.22|146.82|144.22|146.82|144.22|0
1632289090000|2021-09-22 05:38:10|146.86|144.26|146.82|144.22|146.86|144.26|146.82|144.22|0
1632289100000|2021-09-22 05:38:20|146.75|144.15|146.68|144.08|146.75|144.15|146.68|144.08|0
1632289110000|2021-09-22 05:38:30|146.75|144.15|146.68|144.08|146.75|144.15|146.68|144.08|0
1632289120000|2021-09-22 05:38:40|146.71|144.11|146.68|144.08|146.75|144.15|146.68|144.08|0
1632289130000|2021-09-22 05:38:50|146.64|144.04|146.61|144.01|146.64|144.04|146.61|144.01|0
1632289140000|2021-09-22 05:39:00|146.57|143.97|146.39|143.79|146.57|143.97|146.39|143.79|0
1632289150000|2021-09-22 05:39:10|146.36|143.76|146.36|143.76|146.36|143.76|146.36|143.76|0
1632289160000|2021-09-22 05:39:20|146.46|143.86|146.43|143.83|146.46|143.86|146.39|143.79|0
1632289170000|2021-09-22 05:39:30|146.46|143.86|146.46|143.86|146.46|143.86|146.43|143.83|0
1632289180000|2021-09-22 05:39:40|146.39|143.79|146.39|143.79|146.39|143.79|146.39|143.79|0
1632289190000|2021-09-22 05:39:50|146.46|143.86|146.43|143.83|146.46|143.86|146.43|143.83|0
1632289200000|2021-09-22 05:40:00|146.46|143.86|146.39|143.79|146.46|143.86|146.39|143.79|0
1632289210000|2021-09-22 05:40:10|146.46|143.86|146.46|143.86|146.5|143.9|146.46|143.86|0
1632289240000|2021-09-22 05:40:40|146.54|143.94|146.61|144.01|146.61|144.01|146.54|143.94|0
1632289250000|2021-09-22 05:40:50|146.54|143.94|146.32|143.72|146.54|143.94|146.32|143.72|0
1632289260000|2021-09-22 05:41:00|146.39|143.79|146.43|143.83|146.46|143.86|146.36|143.76|0
1632289270000|2021-09-22 05:41:10|146.39|143.79|146.32|143.72|146.39|143.79|146.32|143.72|0
1632289280000|2021-09-22 05:41:20|146.25|143.65|146.25|143.65|146.25|143.65|146.22|143.62|0
1632289290000|2021-09-22 05:41:30|146.18|143.58|146.18|143.58|146.18|143.58|146.18|143.58|0
1632289300000|2021-09-22 05:41:40|146.25|143.65|146.25|143.65|146.25|143.65|146.25|143.65|0
1632289310000|2021-09-22 05:41:50|146.18|143.58|146.32|143.72|146.32|143.72|146.18|143.58|0
1632289320000|2021-09-22 05:42:00|146.25|143.65|146.32|143.72|146.32|143.72|146.25|143.65|0
1632289340000|2021-09-22 05:42:20|146.25|143.65|146.25|143.65|146.25|143.65|146.25|143.65|0
1632289350000|2021-09-22 05:42:30|146.32|143.72|146.43|143.83|146.46|143.86|146.32|143.72|0
1632289360000|2021-09-22 05:42:40|146.32|143.72|146.53|143.93|146.53|143.93|146.32|143.72|0
1632289370000|2021-09-22 05:42:50|146.6|144|146.6|144|146.6|144|146.6|144|0
1632289390000|2021-09-22 05:43:10|146.68|144.08|146.6|144|146.68|144.08|146.6|144|0
1632289400000|2021-09-22 05:43:20|146.75|144.15|146.78|144.18|146.78|144.18|146.68|144.08|0
1632289410000|2021-09-22 05:43:30|146.68|144.08|146.6|144|146.71|144.11|146.6|144|0
1632289430000|2021-09-22 05:43:50|146.53|143.93|146.53|143.93|146.53|143.93|146.53|143.93|0
1632289440000|2021-09-22 05:44:00|146.39|143.79|146.46|143.86|146.5|143.9|146.39|143.79|0
1632289450000|2021-09-22 05:44:10|146.39|143.79|146.39|143.79|146.39|143.79|146.39|143.79|0
1632289460000|2021-09-22 05:44:20|146.32|143.72|146.32|143.72|146.32|143.72|146.29|143.69|0
1632289470000|2021-09-22 05:44:30|146.25|143.65|146.18|143.58|146.25|143.65|146.18|143.58|0
1632289480000|2021-09-22 05:44:40|146.25|143.65|146.25|143.65|146.25|143.65|146.25|143.65|0
1632289490000|2021-09-22 05:44:50|146.29|143.69|146.32|143.72|146.32|143.72|146.29|143.69|0
1632289500000|2021-09-22 05:45:00|146.36|143.76|146.32|143.72|146.36|143.76|146.32|143.72|0
1632289510000|2021-09-22 05:45:10|146.39|143.79|146.46|143.86|146.46|143.86|146.39|143.79|0
1632289520000|2021-09-22 05:45:20|146.43|143.83|146.39|143.79|146.43|143.83|146.39|143.79|0
1632289530000|2021-09-22 05:45:30|146.43|143.83|146.39|143.79|146.46|143.86|146.39|143.79|0
1632289540000|2021-09-22 05:45:40|146.46|143.86|146.46|143.86|146.46|143.86|146.46|143.86|0
1632289550000|2021-09-22 05:45:50|146.5|143.9|146.39|143.79|146.5|143.9|146.39|143.79|0
1632289560000|2021-09-22 05:46:00|146.46|143.86|146.5|143.9|146.5|143.9|146.46|143.86|0
1632289570000|2021-09-22 05:46:10|146.53|143.93|146.39|143.79|146.53|143.93|146.39|143.79|0
1632289580000|2021-09-22 05:46:20|146.32|143.72|146.46|143.86|146.46|143.86|146.32|143.72|0
1632289590000|2021-09-22 05:46:30|146.39|143.79|146.39|143.79|146.39|143.79|146.39|143.79|0
1632289600000|2021-09-22 05:46:40|146.46|143.86|146.46|143.86|146.46|143.86|146.46|143.86|0
1632289610000|2021-09-22 05:46:50|146.53|143.93|146.53|143.93|146.6|144|146.53|143.93|0
1632289620000|2021-09-22 05:47:00|146.57|143.97|146.57|143.97|146.6|144|146.57|143.97|0
1632289630000|2021-09-22 05:47:10|146.6|144|146.57|143.97|146.6|144|146.57|143.97|0
1632289640000|2021-09-22 05:47:20|146.6|144|146.6|144|146.6|144|146.6|144|0
1632289670000|2021-09-22 05:47:50|146.53|143.93|146.6|144|146.6|144|146.5|143.9|0
1632289680000|2021-09-22 05:48:00|146.57|143.97|146.6|144|146.6|144|146.53|143.93|0
1632289690000|2021-09-22 05:48:10|146.53|143.93|146.5|143.9|146.53|143.93|146.5|143.9|0
1632289700000|2021-09-22 05:48:20|146.53|143.93|146.39|143.79|146.53|143.93|146.32|143.72|0
1632289710000|2021-09-22 05:48:30|146.43|143.83|146.39|143.79|146.43|143.83|146.39|143.79|0
1632289720000|2021-09-22 05:48:40|146.46|143.86|146.43|143.83|146.53|143.93|146.43|143.83|0
1632289730000|2021-09-22 05:48:50|146.39|143.79|146.46|143.86|146.46|143.86|146.39|143.79|0
1632289740000|2021-09-22 05:49:00|146.53|143.93|146.46|143.86|146.53|143.93|146.46|143.86|0
1632289750000|2021-09-22 05:49:10|146.39|143.79|146.39|143.79|146.39|143.79|146.39|143.79|0
1632289770000|2021-09-22 05:49:30|146.36|143.76|146.36|143.76|146.39|143.79|146.36|143.76|0
1632289780000|2021-09-22 05:49:40|146.39|143.79|146.39|143.79|146.39|143.79|146.39|143.79|0
1632289790000|2021-09-22 05:49:50|146.35|143.75|146.32|143.72|146.35|143.75|146.32|143.72|0
1632289800000|2021-09-22 05:50:00|146.18|143.58|146.18|143.58|146.18|143.58|146.18|143.58|0
1632289810000|2021-09-22 05:50:10|146.25|143.65|146.18|143.58|146.25|143.65|146.18|143.58|0
1632289820000|2021-09-22 05:50:20|146.11|143.51|145.89|143.29|146.11|143.51|145.89|143.29|0
1632289830000|2021-09-22 05:50:30|145.96|143.36|145.96|143.36|145.96|143.36|145.89|143.29|0
1632289840000|2021-09-22 05:50:40|145.89|143.29|145.89|143.29|145.96|143.36|145.89|143.29|0
1632289850000|2021-09-22 05:50:50|145.82|143.22|145.82|143.22|145.82|143.22|145.82|143.22|0
1632289860000|2021-09-22 05:51:00|145.89|143.29|145.96|143.36|145.96|143.36|145.89|143.29|0
1632289870000|2021-09-22 05:51:10|145.89|143.29|145.89|143.29|145.89|143.29|145.89|143.29|0
1632289880000|2021-09-22 05:51:20|145.96|143.36|146.07|143.47|146.07|143.47|145.96|143.36|0
1632289890000|2021-09-22 05:51:30|146.11|143.51|146.1|143.5|146.11|143.51|146.1|143.5|0
1632289900000|2021-09-22 05:51:40|146.03|143.43|146.03|143.43|146.03|143.43|146.03|143.43|0
1632289910000|2021-09-22 05:51:50|146.1|143.5|146.1|143.5|146.1|143.5|146.1|143.5|0
1632289920000|2021-09-22 05:52:00|146.03|143.43|146.25|143.65|146.25|143.65|146.03|143.43|0
1632289930000|2021-09-22 05:52:10|146.28|143.68|146.28|143.68|146.28|143.68|146.25|143.65|0
1632289940000|2021-09-22 05:52:20|146.32|143.72|146.35|143.75|146.35|143.75|146.32|143.72|0
1632289950000|2021-09-22 05:52:30|146.32|143.72|146.25|143.65|146.32|143.72|146.25|143.65|0
1632289960000|2021-09-22 05:52:40|146.21|143.61|146.21|143.61|146.21|143.61|146.21|143.61|0
1632289970000|2021-09-22 05:52:50|146.25|143.65|146.32|143.72|146.32|143.72|146.25|143.65|0
1632289980000|2021-09-22 05:53:00|146.28|143.68|146.25|143.65|146.28|143.68|146.17|143.57|0
1632289990000|2021-09-22 05:53:10|146.32|143.72|146.32|143.72|146.32|143.72|146.32|143.72|0
1632290000000|2021-09-22 05:53:20|146.25|143.65|146.32|143.72|146.32|143.72|146.25|143.65|0
1632290010000|2021-09-22 05:53:30|146.28|143.68|146.25|143.65|146.32|143.72|146.25|143.65|0
1632290020000|2021-09-22 05:53:40|146.32|143.72|146.32|143.72|146.35|143.75|146.32|143.72|0
1632290030000|2021-09-22 05:53:50|146.39|143.79|146.32|143.72|146.39|143.79|146.32|143.72|0
1632290040000|2021-09-22 05:54:00|146.39|143.79|146.39|143.79|146.39|143.79|146.39|143.79|0
1632290050000|2021-09-22 05:54:10|146.53|143.93|146.6|144|146.6|144|146.53|143.93|0
1632290080000|2021-09-22 05:54:40|146.46|143.86|146.46|143.86|146.46|143.86|146.46|143.86|0
1632290090000|2021-09-22 05:54:50|146.39|143.79|146.49|143.89|146.53|143.93|146.39|143.79|0
1632290100000|2021-09-22 05:55:00|146.46|143.86|146.32|143.72|146.46|143.86|146.32|143.72|0
1632290110000|2021-09-22 05:55:10|146.39|143.79|146.39|143.79|146.39|143.79|146.39|143.79|0
1632290120000|2021-09-22 05:55:20|146.42|143.82|146.53|143.93|146.53|143.93|146.42|143.82|0
1632290130000|2021-09-22 05:55:30|146.6|144|146.6|144|146.6|144|146.6|144|0
1632290140000|2021-09-22 05:55:40|146.53|143.93|146.53|143.93|146.53|143.93|146.53|143.93|0
1632290150000|2021-09-22 05:55:50|146.6|144|146.6|144|146.6|144|146.6|144|0
1632290160000|2021-09-22 05:56:00|146.53|143.93|146.6|144|146.6|144|146.39|143.79|0
1632290170000|2021-09-22 05:56:10|146.46|143.86|146.46|143.86|146.46|143.86|146.46|143.86|0
1632290180000|2021-09-22 05:56:20|146.53|143.93|146.53|143.93|146.6|144|146.53|143.93|0
1632290190000|2021-09-22 05:56:30|146.6|144|146.6|144|146.6|144|146.6|144|0
1632290210000|2021-09-22 05:56:50|146.56|143.96|146.56|143.96|146.56|143.96|146.53|143.93|0
1632290220000|2021-09-22 05:57:00|146.6|144|146.53|143.93|146.6|144|146.49|143.89|0
1632290230000|2021-09-22 05:57:10|146.49|143.89|146.46|143.86|146.49|143.89|146.46|143.86|0
1632290240000|2021-09-22 05:57:20|146.49|143.89|146.6|144|146.6|144|146.49|143.89|0
1632290270000|2021-09-22 05:57:50|146.56|143.96|146.6|144|146.6|144|146.56|143.96|0
1632290280000|2021-09-22 05:58:00|146.53|143.93|146.53|143.93|146.53|143.93|146.53|143.93|0
1632290290000|2021-09-22 05:58:10|146.46|143.86|146.38|143.78|146.46|143.86|146.38|143.78|0
1632290300000|2021-09-22 05:58:20|146.31|143.71|146.35|143.75|146.38|143.78|146.31|143.71|0
1632290310000|2021-09-22 05:58:30|146.38|143.78|146.31|143.71|146.38|143.78|146.31|143.71|0
1632290320000|2021-09-22 05:58:40|146.38|143.78|146.31|143.71|146.38|143.78|146.31|143.71|0
1632290330000|2021-09-22 05:58:50|146.24|143.64|146.31|143.71|146.31|143.71|146.24|143.64|0
1632290340000|2021-09-22 05:59:00|146.28|143.68|146.53|143.93|146.53|143.93|146.28|143.68|0
1632290350000|2021-09-22 05:59:10|146.46|143.86|146.42|143.82|146.46|143.86|146.38|143.78|0
1632290360000|2021-09-22 05:59:20|146.46|143.86|146.53|143.93|146.53|143.93|146.42|143.82|0
1632290370000|2021-09-22 05:59:30|146.6|144|146.45|143.85|146.6|144|146.45|143.85|0
1632290380000|2021-09-22 05:59:40|146.53|143.93|146.53|143.93|146.53|143.93|146.53|143.93|0
1632290390000|2021-09-22 05:59:50|146.6|144|146.6|144|146.6|144|146.6|144|0
1632290400000|2021-09-22 06:00:00|146.53|143.93|146.38|143.78|146.53|143.93|146.38|143.78|0
1632290410000|2021-09-22 06:00:10|146.45|143.85|146.45|143.85|146.45|143.85|146.45|143.85|0
1632290420000|2021-09-22 06:00:20|146.38|143.78|146.1|143.5|146.38|143.78|146.1|143.5|0
1632290430000|2021-09-22 06:00:30|146.17|143.57|146.24|143.64|146.24|143.64|146.14|143.54|0
1632290440000|2021-09-22 06:00:40|146.38|143.78|146.17|143.57|146.38|143.78|146.17|143.57|0
1632290450000|2021-09-22 06:00:50|146.24|143.64|146.07|143.47|146.24|143.64|146.07|143.47|0
1632290460000|2021-09-22 06:01:00|145.89|143.29|145.89|143.29|145.89|143.29|145.75|143.15|0
1632290470000|2021-09-22 06:01:10|145.82|143.22|145.89|143.29|145.89|143.29|145.82|143.22|0
1632290480000|2021-09-22 06:01:20|145.85|143.25|145.75|143.15|145.85|143.25|145.75|143.15|0
1632290490000|2021-09-22 06:01:30|145.82|143.22|145.82|143.22|145.82|143.22|145.82|143.22|0
1632290500000|2021-09-22 06:01:40|145.68|143.08|145.68|143.08|145.75|143.15|145.68|143.08|0
1632290510000|2021-09-22 06:01:50|145.82|143.22|145.75|143.15|145.82|143.22|145.75|143.15|0
1632290520000|2021-09-22 06:02:00|145.68|143.08|145.85|143.25|145.89|143.29|145.68|143.08|0
1632290530000|2021-09-22 06:02:10|145.89|143.29|145.82|143.22|145.89|143.29|145.82|143.22|0
1632290540000|2021-09-22 06:02:20|145.85|143.25|145.85|143.25|145.85|143.25|145.85|143.25|0
1632290550000|2021-09-22 06:02:30|145.96|143.36|146.17|143.57|146.17|143.57|145.96|143.36|0
1632290560000|2021-09-22 06:02:40|146.1|143.5|145.96|143.36|146.1|143.5|145.96|143.36|0
1632290570000|2021-09-22 06:02:50|146.03|143.43|146.07|143.47|146.07|143.47|145.96|143.36|0
1632290580000|2021-09-22 06:03:00|146.17|143.57|146.17|143.57|146.17|143.57|146.17|143.57|0
1632290590000|2021-09-22 06:03:10|146.1|143.5|146.17|143.57|146.17|143.57|146.1|143.5|0
1632290600000|2021-09-22 06:03:20|146.31|143.71|146.17|143.57|146.31|143.71|146.17|143.57|0
1632290610000|2021-09-22 06:03:30|146.24|143.64|146.24|143.64|146.24|143.64|146.17|143.57|0
1632290620000|2021-09-22 06:03:40|146.17|143.57|146.24|143.64|146.24|143.64|146.17|143.57|0
1632290630000|2021-09-22 06:03:50|146.17|143.57|146.24|143.64|146.24|143.64|146.17|143.57|0
1632290640000|2021-09-22 06:04:00|146.17|143.57|146.14|143.54|146.17|143.57|146.14|143.54|0
1632290650000|2021-09-22 06:04:10|146.1|143.5|146.17|143.57|146.17|143.57|146.1|143.5|0
1632290660000|2021-09-22 06:04:20|146.24|143.64|146.38|143.78|146.38|143.78|146.24|143.64|0
1632290670000|2021-09-22 06:04:30|146.35|143.75|146.38|143.78|146.38|143.78|146.31|143.71|0
1632290680000|2021-09-22 06:04:40|146.35|143.75|146.38|143.78|146.45|143.85|146.35|143.75|0
1632290690000|2021-09-22 06:04:50|146.45|143.85|146.45|143.85|146.45|143.85|146.45|143.85|0
1632290700000|2021-09-22 06:05:00|146.38|143.78|146.52|143.92|146.52|143.92|146.38|143.78|0
1632290710000|2021-09-22 06:05:10|146.56|143.96|146.59|143.99|146.59|143.99|146.56|143.96|0
1632290720000|2021-09-22 06:05:20|146.52|143.92|146.59|143.99|146.59|143.99|146.52|143.92|0
1632290730000|2021-09-22 06:05:30|146.56|143.96|146.59|143.99|146.59|143.99|146.56|143.96|0
1632290740000|2021-09-22 06:05:40|146.74|144.14|146.74|144.14|146.74|144.14|146.66|144.06|0
1632290750000|2021-09-22 06:05:50|146.81|144.21|146.81|144.21|146.81|144.21|146.74|144.14|0
1632290760000|2021-09-22 06:06:00|146.66|144.06|146.74|144.14|146.74|144.14|146.66|144.06|0
1632290770000|2021-09-22 06:06:10|146.7|144.1|146.7|144.1|146.7|144.1|146.7|144.1|0
1632290780000|2021-09-22 06:06:20|146.66|144.06|146.59|143.99|146.66|144.06|146.59|143.99|0
1632290790000|2021-09-22 06:06:30|146.52|143.92|146.59|143.99|146.59|143.99|146.52|143.92|0
1632290800000|2021-09-22 06:06:40|146.52|143.92|146.59|143.99|146.59|143.99|146.52|143.92|0
1632290810000|2021-09-22 06:06:50|146.52|143.92|146.59|143.99|146.59|143.99|146.52|143.92|0
1632290820000|2021-09-22 06:07:00|146.49|143.89|146.52|143.92|146.52|143.92|146.49|143.89|0
1632290830000|2021-09-22 06:07:10|146.59|143.99|146.52|143.92|146.59|143.99|146.52|143.92|0
1632290840000|2021-09-22 06:07:20|146.59|143.99|146.49|143.89|146.59|143.99|146.49|143.89|0
1632290850000|2021-09-22 06:07:30|146.45|143.85|146.52|143.92|146.52|143.92|146.45|143.85|0
1632290860000|2021-09-22 06:07:40|146.45|143.85|146.52|143.92|146.52|143.92|146.45|143.85|0
1632290870000|2021-09-22 06:07:50|146.49|143.89|146.31|143.71|146.49|143.89|146.31|143.71|0
1632290880000|2021-09-22 06:08:00|146.38|143.78|146.35|143.75|146.38|143.78|146.31|143.71|0
1632290890000|2021-09-22 06:08:10|146.31|143.71|146.24|143.64|146.31|143.71|146.17|143.57|0
1632290900000|2021-09-22 06:08:20|146.17|143.57|146.17|143.57|146.17|143.57|146.17|143.57|0
1632290920000|2021-09-22 06:08:40|146.1|143.5|146.03|143.43|146.1|143.5|146.03|143.43|0
1632290930000|2021-09-22 06:08:50|145.99|143.39|146.03|143.43|146.03|143.43|145.99|143.39|0
1632290940000|2021-09-22 06:09:00|146.17|143.57|146.17|143.57|146.17|143.57|146.17|143.57|0
1632290950000|2021-09-22 06:09:10|146.13|143.53|145.95|143.35|146.13|143.53|145.95|143.35|0
1632290960000|2021-09-22 06:09:20|146.03|143.43|145.95|143.35|146.03|143.43|145.95|143.35|0
1632290970000|2021-09-22 06:09:30|146.03|143.43|145.95|143.35|146.03|143.43|145.95|143.35|0
1632290980000|2021-09-22 06:09:40|146.06|143.46|146.1|143.5|146.17|143.57|146.06|143.46|0
1632290990000|2021-09-22 06:09:50|146.06|143.46|146.06|143.46|146.06|143.46|146.03|143.43|0
1632291000000|2021-09-22 06:10:00|146.17|143.57|146.24|143.64|146.24|143.64|146.17|143.57|0
1632291010000|2021-09-22 06:10:10|146.31|143.71|146.38|143.78|146.38|143.78|146.31|143.71|0
1632291020000|2021-09-22 06:10:20|146.42|143.82|146.38|143.78|146.45|143.85|146.38|143.78|0
1632291030000|2021-09-22 06:10:30|146.45|143.85|146.34|143.74|146.45|143.85|146.34|143.74|0
1632291040000|2021-09-22 06:10:40|146.38|143.78|146.34|143.74|146.38|143.78|146.34|143.74|0
1632291050000|2021-09-22 06:10:50|146.31|143.71|146.31|143.71|146.31|143.71|146.31|143.71|0
1632291060000|2021-09-22 06:11:00|146.24|143.64|146.24|143.64|146.24|143.64|146.24|143.64|0
1632291080000|2021-09-22 06:11:20|146.2|143.6|146.17|143.57|146.24|143.64|146.17|143.57|0
1632291090000|2021-09-22 06:11:30|146.13|143.53|146.02|143.42|146.13|143.53|146.02|143.42|0
1632291100000|2021-09-22 06:11:40|146.09|143.49|146.09|143.49|146.09|143.49|146.09|143.49|0
1632291110000|2021-09-22 06:11:50|146.06|143.46|145.95|143.35|146.06|143.46|145.95|143.35|0
1632291140000|2021-09-22 06:12:20|145.88|143.28|145.81|143.21|145.92|143.32|145.81|143.21|0
1632291150000|2021-09-22 06:12:30|145.74|143.14|145.67|143.07|145.74|143.14|145.64|143.04|0
1632291160000|2021-09-22 06:12:40|145.6|143|145.67|143.07|145.67|143.07|145.6|143|0
1632291170000|2021-09-22 06:12:50|145.6|143|145.53|142.93|145.6|143|145.53|142.93|0
1632291180000|2021-09-22 06:13:00|145.57|142.97|145.46|142.86|145.57|142.97|145.46|142.86|0
1632291190000|2021-09-22 06:13:10|145.39|142.79|145.46|142.86|145.46|142.86|145.39|142.79|0
1632291200000|2021-09-22 06:13:20|145.5|142.9|145.6|143|145.6|143|145.5|142.9|0
1632291210000|2021-09-22 06:13:30|145.53|142.93|145.46|142.86|145.57|142.97|145.46|142.86|0
1632291220000|2021-09-22 06:13:40|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1632291230000|2021-09-22 06:13:50|145.35|142.75|145.35|142.75|145.35|142.75|145.35|142.75|0
1632291240000|2021-09-22 06:14:00|145.32|142.72|145.32|142.72|145.39|142.79|145.32|142.72|0
1632291250000|2021-09-22 06:14:10|145.28|142.68|145.32|142.72|145.32|142.72|145.25|142.65|0
1632291260000|2021-09-22 06:14:20|145.35|142.75|145.35|142.75|145.39|142.79|145.35|142.75|0
1632291270000|2021-09-22 06:14:30|145.32|142.72|145.32|142.72|145.32|142.72|145.32|142.72|0
1632291280000|2021-09-22 06:14:40|145.39|142.79|145.46|142.86|145.46|142.86|145.39|142.79|0
1632291290000|2021-09-22 06:14:50|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1632291300000|2021-09-22 06:15:00|145.46|142.86|145.46|142.86|145.46|142.86|145.39|142.79|0
1632291320000|2021-09-22 06:15:20|145.39|142.79|145.46|142.86|145.46|142.86|145.39|142.79|0
1632291330000|2021-09-22 06:15:30|145.39|142.79|145.32|142.72|145.39|142.79|145.32|142.72|0
1632291340000|2021-09-22 06:15:40|145.39|142.79|145.39|142.79|145.39|142.79|145.39|142.79|0
1632291350000|2021-09-22 06:15:50|145.46|142.86|145.39|142.79|145.46|142.86|145.39|142.79|0
1632291360000|2021-09-22 06:16:00|145.32|142.72|145.18|142.58|145.32|142.72|145.18|142.58|0
1632291370000|2021-09-22 06:16:10|145.11|142.51|145.11|142.51|145.18|142.58|145.11|142.51|0
1632291390000|2021-09-22 06:16:30|145.04|142.44|145.11|142.51|145.18|142.58|145.04|142.44|0
1632291400000|2021-09-22 06:16:40|145.14|142.54|145.14|142.54|145.18|142.58|145.14|142.54|0
1632291410000|2021-09-22 06:16:50|145.11|142.51|145.18|142.58|145.25|142.65|145.11|142.51|0
1632291420000|2021-09-22 06:17:00|145.11|142.51|144.96|142.36|145.11|142.51|144.96|142.36|0
1632291430000|2021-09-22 06:17:10|144.89|142.29|144.96|142.36|144.96|142.36|144.89|142.29|0
1632291440000|2021-09-22 06:17:20|145.03|142.43|145.03|142.43|145.03|142.43|145.03|142.43|0
1632291450000|2021-09-22 06:17:30|144.96|142.36|144.96|142.36|144.96|142.36|144.89|142.29|0
1632291460000|2021-09-22 06:17:40|144.89|142.29|145|142.4|145.03|142.43|144.89|142.29|0
1632291470000|2021-09-22 06:17:50|145.03|142.43|144.96|142.36|145.03|142.43|144.96|142.36|0
1632291480000|2021-09-22 06:18:00|145|142.4|145|142.4|145|142.4|145|142.4|0
1632291490000|2021-09-22 06:18:10|145.03|142.43|145.03|142.43|145.03|142.43|144.96|142.36|0
1632291500000|2021-09-22 06:18:20|145|142.4|145.25|142.65|145.25|142.65|145|142.4|0
1632291510000|2021-09-22 06:18:30|145.17|142.57|145.1|142.5|145.17|142.57|145.1|142.5|0
1632291530000|2021-09-22 06:18:50|145.03|142.43|145.1|142.5|145.1|142.5|145.03|142.43|0
1632291540000|2021-09-22 06:19:00|145.07|142.47|145.17|142.57|145.17|142.57|145.03|142.43|0
1632291550000|2021-09-22 06:19:10|145.1|142.5|145.1|142.5|145.14|142.54|145.1|142.5|0
1632291560000|2021-09-22 06:19:20|145.03|142.43|145.03|142.43|145.03|142.43|145.03|142.43|0
1632291570000|2021-09-22 06:19:30|145.1|142.5|145.1|142.5|145.14|142.54|145.1|142.5|0
1632291580000|2021-09-22 06:19:40|145.14|142.54|145.14|142.54|145.17|142.57|145.1|142.5|0
1632291590000|2021-09-22 06:19:50|145.1|142.5|145.17|142.57|145.17|142.57|145.1|142.5|0
1632291600000|2021-09-22 06:20:00|145.1|142.5|145.17|142.57|145.17|142.57|145.1|142.5|0
1632291610000|2021-09-22 06:20:10|145.1|142.5|145.1|142.5|145.1|142.5|145.1|142.5|0
1632291620000|2021-09-22 06:20:20|145.03|142.43|145.03|142.43|145.1|142.5|145.03|142.43|0
1632291630000|2021-09-22 06:20:30|144.89|142.29|144.93|142.33|144.96|142.36|144.89|142.29|0
1632291640000|2021-09-22 06:20:40|144.96|142.36|144.96|142.36|144.96|142.36|144.96|142.36|0
1632291650000|2021-09-22 06:20:50|144.93|142.33|144.79|142.19|144.93|142.33|144.79|142.19|0
1632291660000|2021-09-22 06:21:00|144.75|142.15|144.68|142.08|144.75|142.15|144.68|142.08|0
1632291670000|2021-09-22 06:21:10|144.54|141.94|144.61|142.01|144.61|142.01|144.54|141.94|0
1632291680000|2021-09-22 06:21:20|144.54|141.94|144.61|142.01|144.68|142.08|144.54|141.94|0
1632291690000|2021-09-22 06:21:30|144.68|142.08|144.54|141.94|144.68|142.08|144.54|141.94|0
1632291700000|2021-09-22 06:21:40|144.47|141.87|144.47|141.87|144.54|141.94|144.47|141.87|0
1632291710000|2021-09-22 06:21:50|144.4|141.8|144.4|141.8|144.4|141.8|144.4|141.8|0
1632291730000|2021-09-22 06:22:10|144.47|141.87|144.47|141.87|144.47|141.87|144.47|141.87|0
1632291740000|2021-09-22 06:22:20|144.54|141.94|144.68|142.08|144.68|142.08|144.54|141.94|0
1632291750000|2021-09-22 06:22:30|144.61|142.01|144.72|142.12|144.72|142.12|144.61|142.01|0
1632291760000|2021-09-22 06:22:40|144.79|142.19|144.82|142.22|144.82|142.22|144.79|142.19|0
1632291770000|2021-09-22 06:22:50|144.89|142.29|144.82|142.22|144.89|142.29|144.82|142.22|0
1632291780000|2021-09-22 06:23:00|144.75|142.15|144.68|142.08|144.75|142.15|144.68|142.08|0
1632291790000|2021-09-22 06:23:10|144.65|142.05|144.61|142.01|144.65|142.05|144.61|142.01|0
1632291800000|2021-09-22 06:23:20|144.65|142.05|144.61|142.01|144.68|142.08|144.61|142.01|0
1632291810000|2021-09-22 06:23:30|144.68|142.08|144.68|142.08|144.68|142.08|144.68|142.08|0
1632291820000|2021-09-22 06:23:40|144.75|142.15|144.82|142.22|144.82|142.22|144.75|142.15|0
1632291830000|2021-09-22 06:23:50|144.75|142.15|144.72|142.12|144.75|142.15|144.68|142.08|0
1632291840000|2021-09-22 06:24:00|144.75|142.15|144.75|142.15|144.75|142.15|144.75|142.15|0
1632291860000|2021-09-22 06:24:20|144.72|142.12|144.82|142.22|144.82|142.22|144.72|142.12|0
1632291870000|2021-09-22 06:24:30|144.86|142.26|144.89|142.29|144.89|142.29|144.86|142.26|0
1632291880000|2021-09-22 06:24:40|144.75|142.15|144.75|142.15|144.75|142.15|144.75|142.15|0
1632291890000|2021-09-22 06:24:50|144.79|142.19|144.75|142.15|144.79|142.19|144.75|142.15|0
1632291900000|2021-09-22 06:25:00|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1632291910000|2021-09-22 06:25:10|144.79|142.19|144.75|142.15|144.79|142.19|144.75|142.15|0
1632291920000|2021-09-22 06:25:20|144.68|142.08|144.68|142.08|144.75|142.15|144.68|142.08|0
1632291930000|2021-09-22 06:25:30|144.54|141.94|144.54|141.94|144.54|141.94|144.54|141.94|0
1632291940000|2021-09-22 06:25:40|144.47|141.87|144.47|141.87|144.54|141.94|144.47|141.87|0
1632291950000|2021-09-22 06:25:50|144.54|141.94|144.47|141.87|144.54|141.94|144.47|141.87|0
1632291960000|2021-09-22 06:26:00|144.54|141.94|144.51|141.91|144.54|141.94|144.51|141.91|0
1632291970000|2021-09-22 06:26:10|144.47|141.87|144.47|141.87|144.47|141.87|144.47|141.87|0
1632291990000|2021-09-22 06:26:30|144.54|141.94|144.54|141.94|144.54|141.94|144.54|141.94|0
1632292000000|2021-09-22 06:26:40|144.61|142.01|144.51|141.91|144.61|142.01|144.47|141.87|0
1632292010000|2021-09-22 06:26:50|144.47|141.87|144.61|142.01|144.61|142.01|144.47|141.87|0
1632292020000|2021-09-22 06:27:00|144.58|141.98|144.68|142.08|144.68|142.08|144.58|141.98|0
1632292030000|2021-09-22 06:27:10|144.61|142.01|144.65|142.05|144.65|142.05|144.61|142.01|0
1632292040000|2021-09-22 06:27:20|144.61|142.01|144.4|141.8|144.61|142.01|144.4|141.8|0
1632292050000|2021-09-22 06:27:30|144.33|141.73|144.33|141.73|144.33|141.73|144.29|141.69|0
1632292060000|2021-09-22 06:27:40|144.47|141.87|144.61|142.01|144.61|142.01|144.47|141.87|0
1632292070000|2021-09-22 06:27:50|144.68|142.08|144.75|142.15|144.82|142.22|144.68|142.08|0
1632292080000|2021-09-22 06:28:00|144.68|142.08|144.82|142.22|144.82|142.22|144.68|142.08|0
1632292090000|2021-09-22 06:28:10|144.78|142.18|144.78|142.18|144.78|142.18|144.78|142.18|0
1632292100000|2021-09-22 06:28:20|144.82|142.22|144.89|142.29|144.89|142.29|144.82|142.22|0
1632292110000|2021-09-22 06:28:30|144.93|142.33|144.93|142.33|144.93|142.33|144.93|142.33|0
1632292120000|2021-09-22 06:28:40|144.96|142.36|144.89|142.29|144.96|142.36|144.89|142.29|0
1632292130000|2021-09-22 06:28:50|144.93|142.33|144.89|142.29|144.96|142.36|144.89|142.29|0
1632292140000|2021-09-22 06:29:00|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1632292150000|2021-09-22 06:29:10|144.89|142.29|144.89|142.29|144.89|142.29|144.85|142.25|0
1632292170000|2021-09-22 06:29:30|144.82|142.22|144.82|142.22|144.82|142.22|144.82|142.22|0
1632292190000|2021-09-22 06:29:50|144.75|142.15|144.75|142.15|144.75|142.15|144.75|142.15|0
1632292200000|2021-09-22 06:30:00|144.68|142.08|144.89|142.29|144.89|142.29|144.68|142.08|0
1632292210000|2021-09-22 06:30:10|144.96|142.36|144.89|142.29|144.96|142.36|144.89|142.29|0
1632292220000|2021-09-22 06:30:20|144.82|142.22|144.75|142.15|144.82|142.22|144.75|142.15|0
1632292240000|2021-09-22 06:30:40|144.68|142.08|144.68|142.08|144.75|142.15|144.68|142.08|0
1632292260000|2021-09-22 06:31:00|144.54|141.94|144.68|142.08|144.68|142.08|144.54|141.94|0
1632292270000|2021-09-22 06:31:10|144.75|142.15|144.75|142.15|144.75|142.15|144.75|142.15|0
1632292280000|2021-09-22 06:31:20|144.68|142.08|144.75|142.15|144.75|142.15|144.68|142.08|0
1632292290000|2021-09-22 06:31:30|144.78|142.18|144.61|142.01|144.78|142.18|144.54|141.94|0
1632292300000|2021-09-22 06:31:40|144.57|141.97|144.57|141.97|144.57|141.97|144.57|141.97|0
1632292310000|2021-09-22 06:31:50|144.54|141.94|144.54|141.94|144.54|141.94|144.54|141.94|0
1632292320000|2021-09-22 06:32:00|144.4|141.8|144.4|141.8|144.4|141.8|144.4|141.8|0
1632292330000|2021-09-22 06:32:10|144.47|141.87|144.54|141.94|144.54|141.94|144.47|141.87|0
1632292340000|2021-09-22 06:32:20|144.47|141.87|144.47|141.87|144.54|141.94|144.47|141.87|0
1632292350000|2021-09-22 06:32:30|144.5|141.9|144.47|141.87|144.5|141.9|144.47|141.87|0
1632292360000|2021-09-22 06:32:40|144.4|141.8|144.4|141.8|144.4|141.8|144.4|141.8|0
1632292370000|2021-09-22 06:32:50|144.33|141.73|144.26|141.66|144.33|141.73|144.26|141.66|0
1632292380000|2021-09-22 06:33:00|144.05|141.45|144.05|141.45|144.12|141.52|144.05|141.45|0
1632292390000|2021-09-22 06:33:10|144.12|141.52|144.12|141.52|144.12|141.52|144.12|141.52|0
1632292400000|2021-09-22 06:33:20|143.98|141.38|144.05|141.45|144.05|141.45|143.98|141.38|0
1632292410000|2021-09-22 06:33:30|143.98|141.38|143.98|141.38|144.05|141.45|143.98|141.38|0
1632292420000|2021-09-22 06:33:40|144.05|141.45|144.05|141.45|144.05|141.45|144.05|141.45|0
1632292430000|2021-09-22 06:33:50|144.01|141.41|143.98|141.38|144.01|141.41|143.98|141.38|0
1632292440000|2021-09-22 06:34:00|143.91|141.31|143.84|141.24|143.91|141.31|143.84|141.24|0
1632292450000|2021-09-22 06:34:10|143.77|141.17|143.84|141.24|143.84|141.24|143.77|141.17|0
1632292470000|2021-09-22 06:34:30|143.77|141.17|143.77|141.17|143.77|141.17|143.77|141.17|0
1632292480000|2021-09-22 06:34:40|143.7|141.1|143.7|141.1|143.7|141.1|143.7|141.1|0
1632292490000|2021-09-22 06:34:50|143.63|141.03|143.77|141.17|143.77|141.17|143.63|141.03|0
1632292500000|2021-09-22 06:35:00|143.84|141.24|143.8|141.2|143.84|141.24|143.8|141.2|0
1632292510000|2021-09-22 06:35:10|143.84|141.24|143.77|141.17|143.84|141.24|143.77|141.17|0
1632292520000|2021-09-22 06:35:20|143.7|141.1|143.63|141.03|143.7|141.1|143.63|141.03|0
1632292530000|2021-09-22 06:35:30|143.56|140.96|143.56|140.96|143.56|140.96|143.56|140.96|0
1632292540000|2021-09-22 06:35:40|143.63|141.03|143.63|141.03|143.63|141.03|143.63|141.03|0
1632292550000|2021-09-22 06:35:50|143.59|140.99|143.7|141.1|143.7|141.1|143.59|140.99|0
1632292560000|2021-09-22 06:36:00|143.66|141.06|143.63|141.03|143.66|141.06|143.63|141.03|0
1632292570000|2021-09-22 06:36:10|143.7|141.1|143.83|141.23|143.83|141.23|143.7|141.1|0
1632292580000|2021-09-22 06:36:20|143.8|141.2|143.83|141.23|143.83|141.23|143.8|141.2|0
1632292590000|2021-09-22 06:36:30|143.76|141.16|143.69|141.09|143.76|141.16|143.69|141.09|0
1632292600000|2021-09-22 06:36:40|143.63|141.03|143.66|141.06|143.66|141.06|143.63|141.03|0
1632292610000|2021-09-22 06:36:50|143.63|141.03|143.49|140.89|143.63|141.03|143.49|140.89|0
1632292620000|2021-09-22 06:37:00|143.56|140.96|143.42|140.82|143.56|140.96|143.42|140.82|0
1632292630000|2021-09-22 06:37:10|143.49|140.89|143.42|140.82|143.49|140.89|143.42|140.82|0
1632292660000|2021-09-22 06:37:40|143.38|140.78|143.38|140.78|143.38|140.78|143.38|140.78|0
1632292670000|2021-09-22 06:37:50|143.35|140.75|143.49|140.89|143.49|140.89|143.35|140.75|0
1632292680000|2021-09-22 06:38:00|143.42|140.82|143.55|140.95|143.55|140.95|143.42|140.82|0
1632292690000|2021-09-22 06:38:10|143.62|141.02|143.62|141.02|143.62|141.02|143.62|141.02|0
1632292700000|2021-09-22 06:38:20|143.55|140.95|143.59|140.99|143.59|140.99|143.55|140.95|0
1632292710000|2021-09-22 06:38:30|143.66|141.06|143.62|141.02|143.66|141.06|143.62|141.02|0
1632292720000|2021-09-22 06:38:40|143.59|140.99|143.52|140.92|143.59|140.99|143.52|140.92|0
1632292730000|2021-09-22 06:38:50|143.48|140.88|143.59|140.99|143.59|140.99|143.48|140.88|0
1632292740000|2021-09-22 06:39:00|143.62|141.02|143.69|141.09|143.69|141.09|143.62|141.02|0
1632292750000|2021-09-22 06:39:10|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1632292760000|2021-09-22 06:39:20|143.83|141.23|143.9|141.3|143.9|141.3|143.83|141.23|0
1632292770000|2021-09-22 06:39:30|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1632292780000|2021-09-22 06:39:40|143.9|141.3|143.9|141.3|143.9|141.3|143.76|141.16|0
1632292790000|2021-09-22 06:39:50|143.76|141.16|143.69|141.09|143.76|141.16|143.69|141.09|0
1632292800000|2021-09-22 06:40:00|143.83|141.23|143.62|141.02|143.83|141.23|143.62|141.02|0
1632292810000|2021-09-22 06:40:10|143.69|141.09|143.62|141.02|143.69|141.09|143.62|141.02|0
1632292820000|2021-09-22 06:40:20|143.69|141.09|143.8|141.2|143.8|141.2|143.69|141.09|0
1632292830000|2021-09-22 06:40:30|143.76|141.16|143.76|141.16|143.8|141.2|143.69|141.09|0
1632292840000|2021-09-22 06:40:40|143.83|141.23|143.8|141.2|143.83|141.23|143.8|141.2|0
1632292850000|2021-09-22 06:40:50|143.83|141.23|143.9|141.3|143.9|141.3|143.83|141.23|0
1632292860000|2021-09-22 06:41:00|143.97|141.37|144.18|141.58|144.18|141.58|143.97|141.37|0
1632292870000|2021-09-22 06:41:10|144.11|141.51|144.18|141.58|144.18|141.58|144.04|141.44|0
1632292880000|2021-09-22 06:41:20|144.15|141.55|143.9|141.3|144.15|141.55|143.9|141.3|0
1632292890000|2021-09-22 06:41:30|143.97|141.37|143.97|141.37|143.97|141.37|143.97|141.37|0
1632292900000|2021-09-22 06:41:40|143.9|141.3|143.97|141.37|143.97|141.37|143.9|141.3|0
1632292910000|2021-09-22 06:41:50|144.01|141.41|144.04|141.44|144.04|141.44|143.97|141.37|0
1632292920000|2021-09-22 06:42:00|144.11|141.51|144.18|141.58|144.18|141.58|144.11|141.51|0
1632292930000|2021-09-22 06:42:10|144.11|141.51|144.11|141.51|144.18|141.58|144.11|141.51|0
1632292940000|2021-09-22 06:42:20|144.18|141.58|144.25|141.65|144.25|141.65|144.18|141.58|0
1632292950000|2021-09-22 06:42:30|144.29|141.69|144.32|141.72|144.32|141.72|144.29|141.69|0
1632292960000|2021-09-22 06:42:40|144.46|141.86|144.46|141.86|144.46|141.86|144.46|141.86|0
1632292970000|2021-09-22 06:42:50|144.39|141.79|144.39|141.79|144.46|141.86|144.39|141.79|0
1632292980000|2021-09-22 06:43:00|144.32|141.72|144.25|141.65|144.32|141.72|144.25|141.65|0
1632292990000|2021-09-22 06:43:10|144.18|141.58|144.15|141.55|144.18|141.58|144.15|141.55|0
1632293000000|2021-09-22 06:43:20|144.11|141.51|144.11|141.51|144.11|141.51|144.04|141.44|0
1632293010000|2021-09-22 06:43:30|144.08|141.48|144.15|141.55|144.15|141.55|144.08|141.48|0
1632293020000|2021-09-22 06:43:40|144.25|141.65|144.18|141.58|144.25|141.65|144.18|141.58|0
1632293030000|2021-09-22 06:43:50|144.25|141.65|144.25|141.65|144.25|141.65|144.25|141.65|0
1632293040000|2021-09-22 06:44:00|144.22|141.62|144.15|141.55|144.22|141.62|144.15|141.55|0
1632293050000|2021-09-22 06:44:10|144.18|141.58|144.11|141.51|144.18|141.58|144.11|141.51|0
1632293070000|2021-09-22 06:44:30|144.04|141.44|144.11|141.51|144.11|141.51|144.04|141.44|0
1632293080000|2021-09-22 06:44:40|144.18|141.58|144.25|141.65|144.25|141.65|144.18|141.58|0
1632293090000|2021-09-22 06:44:50|144.18|141.58|144.18|141.58|144.18|141.58|144.18|141.58|0
1632293100000|2021-09-22 06:45:00|144.22|141.62|144.32|141.72|144.32|141.72|144.18|141.58|0
1632293110000|2021-09-22 06:45:10|144.25|141.65|144.25|141.65|144.25|141.65|144.22|141.62|0
1632293120000|2021-09-22 06:45:20|144.18|141.58|144.18|141.58|144.18|141.58|144.18|141.58|0
1632293130000|2021-09-22 06:45:30|144.25|141.65|144.25|141.65|144.25|141.65|144.25|141.65|0
1632293140000|2021-09-22 06:45:40|144.32|141.72|144.32|141.72|144.39|141.79|144.32|141.72|0
1632293150000|2021-09-22 06:45:50|144.39|141.79|144.46|141.86|144.46|141.86|144.32|141.72|0
1632293160000|2021-09-22 06:46:00|144.39|141.79|144.32|141.72|144.39|141.79|144.32|141.72|0
1632293170000|2021-09-22 06:46:10|144.39|141.79|144.25|141.65|144.39|141.79|144.25|141.65|0
1632293180000|2021-09-22 06:46:20|144.18|141.58|144.18|141.58|144.18|141.58|144.15|141.55|0
1632293190000|2021-09-22 06:46:30|144.11|141.51|144.32|141.72|144.32|141.72|144.11|141.51|0
1632293200000|2021-09-22 06:46:40|144.22|141.62|144.22|141.62|144.25|141.65|144.22|141.62|0
1632293210000|2021-09-22 06:46:50|144.15|141.55|143.97|141.37|144.15|141.55|143.97|141.37|0
1632293220000|2021-09-22 06:47:00|144.01|141.41|144.01|141.41|144.01|141.41|143.97|141.37|0
1632293230000|2021-09-22 06:47:10|144.04|141.44|143.9|141.3|144.04|141.44|143.83|141.23|0
1632293240000|2021-09-22 06:47:20|143.83|141.23|143.87|141.27|143.9|141.3|143.83|141.23|0
1632293250000|2021-09-22 06:47:30|143.9|141.3|143.87|141.27|143.9|141.3|143.83|141.23|0
1632293260000|2021-09-22 06:47:40|143.9|141.3|143.76|141.16|143.9|141.3|143.76|141.16|0
1632293270000|2021-09-22 06:47:50|143.62|141.02|143.62|141.02|143.66|141.06|143.55|140.95|0
1632293280000|2021-09-22 06:48:00|143.69|141.09|143.69|141.09|143.69|141.09|143.66|141.06|0
1632293290000|2021-09-22 06:48:10|143.76|141.16|143.69|141.09|143.76|141.16|143.69|141.09|0
1632293310000|2021-09-22 06:48:30|143.62|141.02|143.48|140.88|143.62|141.02|143.48|140.88|0
1632293320000|2021-09-22 06:48:40|143.55|140.95|143.55|140.95|143.55|140.95|143.55|140.95|0
1632293330000|2021-09-22 06:48:50|143.41|140.81|143.48|140.88|143.55|140.95|143.41|140.81|0
1632293340000|2021-09-22 06:49:00|143.45|140.85|143.45|140.85|143.45|140.85|143.41|140.81|0
1632293350000|2021-09-22 06:49:10|143.41|140.81|143.41|140.81|143.41|140.81|143.41|140.81|0
1632293360000|2021-09-22 06:49:20|143.34|140.74|143.34|140.74|143.34|140.74|143.27|140.67|0
1632293370000|2021-09-22 06:49:30|143.27|140.67|143.2|140.6|143.27|140.67|143.2|140.6|0
1632293380000|2021-09-22 06:49:40|143.27|140.67|143.34|140.74|143.34|140.74|143.27|140.67|0
1632293400000|2021-09-22 06:50:00|143.41|140.81|143.38|140.78|143.41|140.81|143.34|140.74|0
1632293410000|2021-09-22 06:50:10|143.41|140.81|143.34|140.74|143.41|140.81|143.34|140.74|0
1632293420000|2021-09-22 06:50:20|143.38|140.78|143.31|140.71|143.38|140.78|143.27|140.67|0
1632293430000|2021-09-22 06:50:30|143.34|140.74|143.41|140.81|143.41|140.81|143.34|140.74|0
1632293440000|2021-09-22 06:50:40|143.48|140.88|143.55|140.95|143.55|140.95|143.48|140.88|0
1632293450000|2021-09-22 06:50:50|143.62|141.02|143.69|141.09|143.69|141.09|143.62|141.02|0
1632293460000|2021-09-22 06:51:00|143.72|141.12|143.69|141.09|143.72|141.12|143.62|141.02|0
1632293480000|2021-09-22 06:51:20|143.76|141.16|143.83|141.23|143.83|141.23|143.76|141.16|0
1632293490000|2021-09-22 06:51:30|143.79|141.19|143.83|141.23|143.83|141.23|143.76|141.16|0
1632293500000|2021-09-22 06:51:40|143.76|141.16|143.83|141.23|143.83|141.23|143.76|141.16|0
1632293510000|2021-09-22 06:51:50|143.9|141.3|143.83|141.23|143.9|141.3|143.83|141.23|0
1632293520000|2021-09-22 06:52:00|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1632293530000|2021-09-22 06:52:10|143.83|141.23|143.69|141.09|143.83|141.23|143.69|141.09|0
1632293540000|2021-09-22 06:52:20|143.65|141.05|143.65|141.05|143.65|141.05|143.65|141.05|0
1632293550000|2021-09-22 06:52:30|143.62|141.02|143.62|141.02|143.62|141.02|143.55|140.95|0
1632293560000|2021-09-22 06:52:40|143.69|141.09|143.65|141.05|143.69|141.09|143.65|141.05|0
1632293570000|2021-09-22 06:52:50|143.62|141.02|143.65|141.05|143.65|141.05|143.62|141.02|0
1632293580000|2021-09-22 06:53:00|143.69|141.09|143.69|141.09|143.76|141.16|143.69|141.09|0
1632293590000|2021-09-22 06:53:10|143.72|141.12|143.69|141.09|143.72|141.12|143.69|141.09|0
1632293600000|2021-09-22 06:53:20|143.76|141.16|143.76|141.16|143.76|141.16|143.76|141.16|0
1632293610000|2021-09-22 06:53:30|143.69|141.09|143.69|141.09|143.69|141.09|143.62|141.02|0
1632293630000|2021-09-22 06:53:50|143.65|141.05|143.69|141.09|143.69|141.09|143.65|141.05|0
1632293640000|2021-09-22 06:54:00|143.76|141.16|143.72|141.12|143.76|141.16|143.72|141.12|0
1632293650000|2021-09-22 06:54:10|143.83|141.23|143.83|141.23|143.83|141.23|143.76|141.16|0
1632293670000|2021-09-22 06:54:30|143.9|141.3|143.83|141.23|143.9|141.3|143.83|141.23|0
1632293680000|2021-09-22 06:54:40|143.86|141.26|143.86|141.26|143.86|141.26|143.86|141.26|0
1632293690000|2021-09-22 06:54:50|143.9|141.3|143.76|141.16|143.9|141.3|143.76|141.16|0
1632293700000|2021-09-22 06:55:00|143.83|141.23|143.83|141.23|143.83|141.23|143.83|141.23|0
1632293710000|2021-09-22 06:55:10|143.86|141.26|143.83|141.23|143.86|141.26|143.83|141.23|0
1632293720000|2021-09-22 06:55:20|143.79|141.19|144.03|141.43|144.03|141.43|143.79|141.19|0
1632293730000|2021-09-22 06:55:30|143.96|141.36|143.96|141.36|143.96|141.36|143.96|141.36|0
1632293740000|2021-09-22 06:55:40|144.03|141.43|144.07|141.47|144.07|141.47|144.03|141.43|0
1632293750000|2021-09-22 06:55:50|144.03|141.43|144.14|141.54|144.14|141.54|144.03|141.43|0
1632293760000|2021-09-22 06:56:00|144.17|141.57|144.14|141.54|144.17|141.57|144.14|141.54|0
1632293770000|2021-09-22 06:56:10|144.03|141.43|144|141.4|144.03|141.43|144|141.4|0
1632293780000|2021-09-22 06:56:20|143.96|141.36|143.79|141.19|143.96|141.36|143.75|141.15|0
1632293790000|2021-09-22 06:56:30|143.82|141.22|143.68|141.08|143.82|141.22|143.68|141.08|0
1632293800000|2021-09-22 06:56:40|143.55|140.95|143.62|141.02|143.62|141.02|143.55|140.95|0
1632293810000|2021-09-22 06:56:50|143.68|141.08|143.72|141.12|143.72|141.12|143.68|141.08|0
1632293820000|2021-09-22 06:57:00|143.68|141.08|143.68|141.08|143.68|141.08|143.68|141.08|0
1632293830000|2021-09-22 06:57:10|143.72|141.12|143.75|141.15|143.75|141.15|143.68|141.08|0
1632293840000|2021-09-22 06:57:20|143.82|141.22|143.82|141.22|143.82|141.22|143.82|141.22|0
1632293850000|2021-09-22 06:57:30|143.75|141.15|143.82|141.22|143.82|141.22|143.75|141.15|0
1632293870000|2021-09-22 06:57:50|143.89|141.29|143.89|141.29|143.93|141.33|143.89|141.29|0
1632293880000|2021-09-22 06:58:00|143.96|141.36|143.96|141.36|143.96|141.36|143.96|141.36|0
1632293900000|2021-09-22 06:58:20|143.89|141.29|143.96|141.36|143.96|141.36|143.89|141.29|0
1632293910000|2021-09-22 06:58:30|144|141.4|143.89|141.29|144|141.4|143.89|141.29|0
1632293920000|2021-09-22 06:58:40|143.82|141.22|143.68|141.08|143.89|141.29|143.68|141.08|0
1632293930000|2021-09-22 06:58:50|143.75|141.15|143.68|141.08|143.75|141.15|143.68|141.08|0
1632293940000|2021-09-22 06:59:00|143.65|141.05|143.54|140.94|143.65|141.05|143.54|140.94|0
1632293950000|2021-09-22 06:59:10|143.61|141.01|143.61|141.01|143.61|141.01|143.61|141.01|0
1632293960000|2021-09-22 06:59:20|143.54|140.94|143.51|140.91|143.54|140.94|143.47|140.87|0
1632293970000|2021-09-22 06:59:30|143.47|140.87|143.4|140.8|143.47|140.87|143.4|140.8|0
1632293980000|2021-09-22 06:59:40|143.47|140.87|143.51|140.91|143.51|140.91|143.47|140.87|0
1632293990000|2021-09-22 06:59:50|143.58|140.98|143.68|141.08|143.72|141.12|143.58|140.98|0
1632294000000|2021-09-22 07:00:00|143.61|141.01|143.75|141.15|143.96|141.36|143.61|141.01|0
1632294010000|2021-09-22 07:00:10|143.68|141.08|140.66|138.06|143.68|141.08|140.66|138.06|0
1632294020000|2021-09-22 07:00:20|140.69|138.09|140.76|138.16|140.9|138.3|140.69|138.09|0
1632294030000|2021-09-22 07:00:30|140.73|138.13|139.97|137.37|142.08|139.48|139.97|137.37|0
1632294040000|2021-09-22 07:00:40|140.04|137.44|143.1|140.5|143.1|140.5|140.04|137.44|0
1632294050000|2021-09-22 07:00:50|143|140.4|143.03|140.43|143.03|140.43|142.93|140.33|0
1632294060000|2021-09-22 07:01:00|143|140.4|142.58|139.98|143|140.4|142.58|139.98|0
1632294070000|2021-09-22 07:01:10|142.54|139.94|142.61|140.01|142.68|140.08|142.54|139.94|0
1632294080000|2021-09-22 07:01:20|142.54|139.94|142.68|140.08|142.68|140.08|142.54|139.94|0
1632294100000|2021-09-22 07:01:40|142.75|140.15|143.03|140.43|143.03|140.43|142.75|140.15|0
1632294110000|2021-09-22 07:01:50|142.96|140.36|143.1|140.5|143.1|140.5|142.96|140.36|0
1632294120000|2021-09-22 07:02:00|143.03|140.43|143.17|140.57|143.17|140.57|143.03|140.43|0
1632294130000|2021-09-22 07:02:10|143.13|140.53|142.96|140.36|143.13|140.53|142.96|140.36|0
1632294140000|2021-09-22 07:02:20|142.89|140.29|142.89|140.29|142.96|140.36|142.89|140.29|0
1632294150000|2021-09-22 07:02:30|142.96|140.36|142.96|140.36|142.96|140.36|142.96|140.36|0
1632294160000|2021-09-22 07:02:40|143.03|140.43|143.03|140.43|143.03|140.43|142.96|140.36|0
1632294170000|2021-09-22 07:02:50|142.96|140.36|142.75|140.15|142.96|140.36|142.75|140.15|0
1632294180000|2021-09-22 07:03:00|142.82|140.22|142.79|140.19|142.89|140.29|142.79|140.19|0
1632294190000|2021-09-22 07:03:10|142.75|140.15|142.68|140.08|142.75|140.15|142.58|139.98|0
1632294200000|2021-09-22 07:03:20|142.75|140.15|142.82|140.22|142.82|140.22|142.72|140.12|0
1632294210000|2021-09-22 07:03:30|142.79|140.19|142.61|140.01|142.79|140.19|142.61|140.01|0
1632294220000|2021-09-22 07:03:40|142.54|139.94|142.54|139.94|142.61|140.01|142.54|139.94|0
1632294230000|2021-09-22 07:03:50|142.61|140.01|142.68|140.08|142.75|140.15|142.61|140.01|0
1632294240000|2021-09-22 07:04:00|142.75|140.15|142.82|140.22|142.82|140.22|142.75|140.15|0
1632294250000|2021-09-22 07:04:10|142.79|140.19|142.75|140.15|142.79|140.19|142.75|140.15|0
1632294260000|2021-09-22 07:04:20|142.68|140.08|142.86|140.26|142.86|140.26|142.68|140.08|0
1632294270000|2021-09-22 07:04:30|142.89|140.29|142.82|140.22|142.89|140.29|142.75|140.15|0
1632294280000|2021-09-22 07:04:40|142.89|140.29|142.82|140.22|142.89|140.29|142.82|140.22|0
1632294290000|2021-09-22 07:04:50|142.75|140.15|142.68|140.08|142.75|140.15|142.68|140.08|0
1632294300000|2021-09-22 07:05:00|142.41|140.21|142.55|140.35|142.55|140.35|142.34|140.14|0
1632294310000|2021-09-22 07:05:10|142.48|140.28|142.55|140.35|142.55|140.35|142.48|140.28|0
1632294320000|2021-09-22 07:05:20|142.48|140.28|142.34|140.14|142.48|140.28|142.34|140.14|0
1632294330000|2021-09-22 07:05:30|142.41|140.21|142.45|140.25|142.48|140.28|142.41|140.21|0
1632294340000|2021-09-22 07:05:40|142.41|140.21|141.99|139.79|142.41|140.21|141.92|139.72|0
1632294350000|2021-09-22 07:05:50|141.92|139.72|141.79|139.59|141.92|139.72|141.65|139.45|0
1632294360000|2021-09-22 07:06:00|141.72|139.52|141.37|139.17|141.72|139.52|141.3|139.1|0
1632294370000|2021-09-22 07:06:10|141.72|139.52|141.65|139.45|141.79|139.59|141.65|139.45|0
1632294380000|2021-09-22 07:06:20|141.72|139.52|141.65|139.45|141.79|139.59|141.65|139.45|0
1632294390000|2021-09-22 07:06:30|141.72|139.52|141.72|139.52|141.78|139.58|141.72|139.52|0
1632294400000|2021-09-22 07:06:40|141.65|139.45|141.78|139.58|141.78|139.58|141.65|139.45|0
1632294410000|2021-09-22 07:06:50|141.72|139.52|141.68|139.48|141.72|139.52|141.68|139.48|0
1632294420000|2021-09-22 07:07:00|141.78|139.58|141.72|139.52|141.85|139.65|141.72|139.52|0
1632294430000|2021-09-22 07:07:10|141.75|139.55|141.72|139.52|141.78|139.58|141.72|139.52|0
1632294440000|2021-09-22 07:07:20|141.78|139.58|142.06|139.86|142.06|139.86|141.78|139.58|0
1632294450000|2021-09-22 07:07:30|141.99|139.79|142.06|139.86|142.06|139.86|141.99|139.79|0
1632294460000|2021-09-22 07:07:40|142.13|139.93|142.06|139.86|142.13|139.93|142.06|139.86|0
1632294470000|2021-09-22 07:07:50|142.13|139.93|142.1|139.9|142.13|139.93|142.06|139.86|0
1632294480000|2021-09-22 07:08:00|142.06|139.86|142.1|139.9|142.13|139.93|142.06|139.86|0
1632294490000|2021-09-22 07:08:10|142.13|139.93|142.03|139.83|142.13|139.93|141.99|139.79|0
1632294500000|2021-09-22 07:08:20|142.1|139.9|141.85|139.65|142.1|139.9|141.85|139.65|0
1632294510000|2021-09-22 07:08:30|141.92|139.72|141.99|139.79|141.99|139.79|141.92|139.72|0
1632294520000|2021-09-22 07:08:40|141.96|139.76|141.78|139.58|141.96|139.76|141.78|139.58|0
1632294530000|2021-09-22 07:08:50|141.85|139.65|141.89|139.69|141.89|139.69|141.71|139.51|0
1632294540000|2021-09-22 07:09:00|141.85|139.65|141.75|139.55|141.85|139.65|141.75|139.55|0
1632294550000|2021-09-22 07:09:10|141.78|139.58|141.85|139.65|141.85|139.65|141.71|139.51|0
1632294560000|2021-09-22 07:09:20|141.82|139.62|141.99|139.79|141.99|139.79|141.82|139.62|0
1632294570000|2021-09-22 07:09:30|142.06|139.86|142.06|139.86|142.06|139.86|142.06|139.86|0
1632294580000|2021-09-22 07:09:40|142.03|139.83|141.99|139.79|142.03|139.83|141.99|139.79|0
1632294590000|2021-09-22 07:09:50|142.06|139.86|142.06|139.86|142.06|139.86|142.06|139.86|0
1632294600000|2021-09-22 07:10:00|141.85|139.65|141.92|139.72|141.99|139.79|141.85|139.65|0
1632294610000|2021-09-22 07:10:10|141.99|139.79|141.99|139.79|141.99|139.79|141.96|139.76|0
1632294620000|2021-09-22 07:10:20|142.03|139.83|142.06|139.86|142.06|139.86|141.99|139.79|0
1632294630000|2021-09-22 07:10:30|142.13|139.93|142.06|139.86|142.13|139.93|142.06|139.86|0
1632294640000|2021-09-22 07:10:40|141.99|139.79|141.92|139.72|141.99|139.79|141.92|139.72|0
1632294650000|2021-09-22 07:10:50|141.99|139.79|142.06|139.86|142.06|139.86|141.99|139.79|0
1632294660000|2021-09-22 07:11:00|142.1|139.9|142.06|139.86|142.13|139.93|142.06|139.86|0
1632294670000|2021-09-22 07:11:10|141.92|139.72|141.96|139.76|141.96|139.76|141.92|139.72|0
1632294680000|2021-09-22 07:11:20|141.99|139.79|142.06|139.86|142.06|139.86|141.99|139.79|0
1632294690000|2021-09-22 07:11:30|141.92|139.72|141.99|139.79|141.99|139.79|141.92|139.72|0
1632294700000|2021-09-22 07:11:40|141.92|139.72|141.96|139.76|141.96|139.76|141.92|139.72|0
1632294710000|2021-09-22 07:11:50|141.99|139.79|142.2|140|142.2|140|141.99|139.79|0
1632294720000|2021-09-22 07:12:00|142.13|139.93|142.13|139.93|142.13|139.93|142.13|139.93|0
1632294730000|2021-09-22 07:12:10|142.1|139.9|142.06|139.86|142.2|140|142.06|139.86|0
1632294740000|2021-09-22 07:12:20|142.13|139.93|142.13|139.93|142.2|140|142.13|139.93|0
1632294750000|2021-09-22 07:12:30|142.27|140.07|142.2|140|142.27|140.07|142.2|140|0
1632294760000|2021-09-22 07:12:40|142.23|140.03|142.27|140.07|142.27|140.07|142.2|140|0
1632294770000|2021-09-22 07:12:50|142.34|140.14|142.16|139.96|142.34|140.14|142.16|139.96|0
1632294780000|2021-09-22 07:13:00|142.06|139.86|142.06|139.86|142.06|139.86|142.06|139.86|0
1632294790000|2021-09-22 07:13:10|142.09|139.89|142.09|139.89|142.13|139.93|142.09|139.89|0
1632294800000|2021-09-22 07:13:20|141.99|139.79|142.09|139.89|142.13|139.93|141.99|139.79|0
1632294810000|2021-09-22 07:13:30|142.13|139.93|142.2|140|142.2|140|142.13|139.93|0
1632294820000|2021-09-22 07:13:40|142.13|139.93|142.13|139.93|142.16|139.96|142.13|139.93|0
1632294830000|2021-09-22 07:13:50|142.06|139.86|142.13|139.93|142.13|139.93|142.06|139.86|0
1632294840000|2021-09-22 07:14:00|141.99|139.79|141.92|139.72|142.06|139.86|141.92|139.72|0
1632294850000|2021-09-22 07:14:10|141.99|139.79|141.99|139.79|141.99|139.79|141.99|139.79|0
1632294860000|2021-09-22 07:14:20|141.92|139.72|141.78|139.58|141.92|139.72|141.78|139.58|0
1632294870000|2021-09-22 07:14:30|141.82|139.62|141.92|139.72|141.92|139.72|141.82|139.62|0
1632294880000|2021-09-22 07:14:40|141.99|139.79|141.92|139.72|141.99|139.79|141.92|139.72|0
1632294890000|2021-09-22 07:14:50|141.99|139.79|142.02|139.82|142.02|139.82|141.92|139.72|0
1632294900000|2021-09-22 07:15:00|142.06|139.86|142.06|139.86|142.06|139.86|141.99|139.79|0
1632294910000|2021-09-22 07:15:10|141.99|139.79|141.99|139.79|142.06|139.86|141.99|139.79|0
1632294920000|2021-09-22 07:15:20|141.92|139.72|141.92|139.72|141.92|139.72|141.85|139.65|0
1632294930000|2021-09-22 07:15:30|142.06|139.86|142.06|139.86|142.13|139.93|142.06|139.86|0
1632294940000|2021-09-22 07:15:40|141.99|139.79|142.06|139.86|142.09|139.89|141.99|139.79|0
1632294950000|2021-09-22 07:15:50|142.13|139.93|142.13|139.93|142.13|139.93|142.06|139.86|0
1632294960000|2021-09-22 07:16:00|142.09|139.89|142.06|139.86|142.09|139.89|142.06|139.86|0
1632294970000|2021-09-22 07:16:10|141.99|139.79|141.99|139.79|141.99|139.79|141.95|139.75|0
1632294980000|2021-09-22 07:16:20|141.78|139.58|141.95|139.75|141.95|139.75|141.78|139.58|0
1632294990000|2021-09-22 07:16:30|141.99|139.79|142.02|139.82|142.06|139.86|141.99|139.79|0
1632295000000|2021-09-22 07:16:40|142.2|140|142.2|140|142.2|140|142.13|139.93|0
1632295010000|2021-09-22 07:16:50|142.16|139.96|142.02|139.82|142.16|139.96|141.99|139.79|0
1632295020000|2021-09-22 07:17:00|141.99|139.79|141.99|139.79|141.99|139.79|141.99|139.79|0
1632295030000|2021-09-22 07:17:10|141.92|139.72|141.99|139.79|141.99|139.79|141.92|139.72|0
1632295050000|2021-09-22 07:17:30|142.02|139.82|142.02|139.82|142.02|139.82|142.02|139.82|0
1632295060000|2021-09-22 07:17:40|142.13|139.93|142.26|140.06|142.26|140.06|142.13|139.93|0
1632295070000|2021-09-22 07:17:50|142.23|140.03|142.26|140.06|142.33|140.13|142.23|140.03|0
1632295080000|2021-09-22 07:18:00|142.23|140.03|142.23|140.03|142.23|140.03|142.23|140.03|0
1632295090000|2021-09-22 07:18:10|142.26|140.06|142.33|140.13|142.33|140.13|142.26|140.06|0
1632295100000|2021-09-22 07:18:20|142.47|140.27|142.44|140.24|142.47|140.27|142.44|140.24|0
1632295110000|2021-09-22 07:18:30|142.4|140.2|142.68|140.48|142.68|140.48|142.4|140.2|0
1632295120000|2021-09-22 07:18:40|142.75|140.55|142.61|140.41|142.75|140.55|142.61|140.41|0
1632295130000|2021-09-22 07:18:50|142.65|140.45|142.61|140.41|142.65|140.45|142.58|140.38|0
1632295140000|2021-09-22 07:19:00|142.47|140.27|142.47|140.27|142.54|140.34|142.47|140.27|0
1632295150000|2021-09-22 07:19:10|142.54|140.34|142.54|140.34|142.54|140.34|142.47|140.27|0
1632295160000|2021-09-22 07:19:20|142.58|140.38|142.61|140.41|142.61|140.41|142.58|140.38|0
1632295170000|2021-09-22 07:19:30|142.68|140.48|142.61|140.41|142.68|140.48|142.54|140.34|0
1632295180000|2021-09-22 07:19:40|142.54|140.34|142.54|140.34|142.54|140.34|142.54|140.34|0
1632295190000|2021-09-22 07:19:50|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1632295200000|2021-09-22 07:20:00|142.65|140.45|142.44|140.24|142.65|140.45|142.44|140.24|0
1632295210000|2021-09-22 07:20:10|142.47|140.27|142.47|140.27|142.54|140.34|142.47|140.27|0
1632295220000|2021-09-22 07:20:20|142.4|140.2|142.44|140.24|142.44|140.24|142.4|140.2|0
1632295230000|2021-09-22 07:20:30|142.4|140.2|142.4|140.2|142.4|140.2|142.37|140.17|0
1632295240000|2021-09-22 07:20:40|142.47|140.27|142.47|140.27|142.47|140.27|142.47|140.27|0
1632295250000|2021-09-22 07:20:50|142.4|140.2|142.47|140.27|142.47|140.27|142.33|140.13|0
1632295260000|2021-09-22 07:21:00|142.37|140.17|142.47|140.27|142.47|140.27|142.37|140.17|0
1632295270000|2021-09-22 07:21:10|142.44|140.24|142.47|140.27|142.47|140.27|142.4|140.2|0
1632295280000|2021-09-22 07:21:20|142.54|140.34|142.44|140.24|142.54|140.34|142.44|140.24|0
1632295290000|2021-09-22 07:21:30|142.4|140.2|142.51|140.31|142.51|140.31|142.4|140.2|0
1632295300000|2021-09-22 07:21:40|142.47|140.27|142.54|140.34|142.54|140.34|142.47|140.27|0
1632295310000|2021-09-22 07:21:50|142.51|140.31|142.51|140.31|142.51|140.31|142.51|140.31|0
1632295320000|2021-09-22 07:22:00|142.47|140.27|142.37|140.17|142.54|140.34|142.37|140.17|0
1632295330000|2021-09-22 07:22:10|142.33|140.13|142.33|140.13|142.33|140.13|142.26|140.06|0
1632295340000|2021-09-22 07:22:20|142.26|140.06|142.12|139.92|142.26|140.06|142.12|139.92|0
1632295350000|2021-09-22 07:22:30|142.19|139.99|142.19|139.99|142.19|139.99|142.19|139.99|0
1632295370000|2021-09-22 07:22:50|142.33|140.13|142.4|140.2|142.4|140.2|142.33|140.13|0
1632295380000|2021-09-22 07:23:00|142.33|140.13|142.33|140.13|142.33|140.13|142.33|140.13|0
1632295390000|2021-09-22 07:23:10|142.26|140.06|142.26|140.06|142.26|140.06|142.26|140.06|0
1632295400000|2021-09-22 07:23:20|142.19|139.99|142.23|140.03|142.23|140.03|142.19|139.99|0
1632295410000|2021-09-22 07:23:30|142.26|140.06|142.12|139.92|142.26|140.06|142.12|139.92|0
1632295420000|2021-09-22 07:23:40|142.19|139.99|142.12|139.92|142.19|139.99|142.12|139.92|0
1632295430000|2021-09-22 07:23:50|142.16|139.96|142.26|140.06|142.26|140.06|142.16|139.96|0
1632295440000|2021-09-22 07:24:00|142.33|140.13|142.33|140.13|142.33|140.13|142.3|140.1|0
1632295450000|2021-09-22 07:24:10|142.4|140.2|142.33|140.13|142.4|140.2|142.33|140.13|0
1632295460000|2021-09-22 07:24:20|142.3|140.1|142.33|140.13|142.33|140.13|142.3|140.1|0
1632295470000|2021-09-22 07:24:30|142.26|140.06|142.4|140.2|142.4|140.2|142.26|140.06|0
1632295480000|2021-09-22 07:24:40|142.33|140.13|142.37|140.17|142.4|140.2|142.33|140.13|0
1632295490000|2021-09-22 07:24:50|142.33|140.13|142.26|140.06|142.33|140.13|142.26|140.06|0
1632295500000|2021-09-22 07:25:00|142.3|140.1|142.33|140.13|142.33|140.13|142.3|140.1|0
1632295510000|2021-09-22 07:25:10|142.3|140.1|142.33|140.13|142.33|140.13|142.26|140.06|0
1632295520000|2021-09-22 07:25:20|142.47|140.27|142.05|139.85|142.47|140.27|142.05|139.85|0
1632295530000|2021-09-22 07:25:30|142.02|139.82|142.26|140.06|142.37|140.17|142.02|139.82|0
1632295540000|2021-09-22 07:25:40|142.4|140.2|142.61|140.41|142.61|140.41|142.4|140.2|0
1632295550000|2021-09-22 07:25:50|142.68|140.48|142.54|140.34|142.68|140.48|142.54|140.34|0
1632295560000|2021-09-22 07:26:00|141.07|138.87|141.11|138.91|141.11|138.91|141.07|138.87|0
1632295570000|2021-09-22 07:26:10|141|138.8|140.9|138.7|141|138.8|140.86|138.66|0
1632295580000|2021-09-22 07:26:20|140.86|138.66|140.79|138.59|140.86|138.66|140.79|138.59|0
1632295590000|2021-09-22 07:26:30|140.72|138.52|140.79|138.59|140.86|138.66|140.72|138.52|0
1632295600000|2021-09-22 07:26:40|140.86|138.66|140.93|138.73|140.93|138.73|140.86|138.66|0
1632295610000|2021-09-22 07:26:50|141.14|138.94|141.07|138.87|141.14|138.94|141.07|138.87|0
1632295620000|2021-09-22 07:27:00|141.14|138.94|141|138.8|141.14|138.94|141|138.8|0
1632295630000|2021-09-22 07:27:10|140.93|138.73|141.28|139.08|141.28|139.08|140.93|138.73|0
1632295640000|2021-09-22 07:27:20|141.21|139.01|141.28|139.08|141.28|139.08|141.21|139.01|0
1632295650000|2021-09-22 07:27:30|141.31|139.11|141.28|139.08|141.31|139.11|141.28|139.08|0
1632295660000|2021-09-22 07:27:40|141.25|139.05|141.25|139.05|141.28|139.08|141.25|139.05|0
1632295670000|2021-09-22 07:27:50|141.21|139.01|141.14|138.94|141.24|139.04|141.14|138.94|0
1632295680000|2021-09-22 07:28:00|141.18|138.98|141.14|138.94|141.18|138.98|141.14|138.94|0
1632295690000|2021-09-22 07:28:10|141.18|138.98|141.11|138.91|141.18|138.98|141.07|138.87|0
1632295700000|2021-09-22 07:28:20|141.07|138.87|141|138.8|141.07|138.87|141|138.8|0
1632295710000|2021-09-22 07:28:30|141.07|138.87|141.35|139.15|141.35|139.15|141.07|138.87|0
1632295720000|2021-09-22 07:28:40|141.28|139.08|141.31|139.11|141.31|139.11|141.28|139.08|0
1632295730000|2021-09-22 07:28:50|141.35|139.15|141.31|139.11|141.35|139.15|141.31|139.11|0
1632295740000|2021-09-22 07:29:00|141.28|139.08|141.31|139.11|141.31|139.11|141.28|139.08|0
1632295750000|2021-09-22 07:29:10|141.35|139.15|141.31|139.11|141.35|139.15|141.31|139.11|0
1632295760000|2021-09-22 07:29:20|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632295770000|2021-09-22 07:29:30|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632295790000|2021-09-22 07:29:50|141.35|139.15|141.35|139.15|141.35|139.15|141.31|139.11|0
1632295800000|2021-09-22 07:30:00|141.31|139.11|141.28|139.08|141.31|139.11|141.28|139.08|0
1632295810000|2021-09-22 07:30:10|141.31|139.11|141.35|139.15|141.35|139.15|141.31|139.11|0
1632295820000|2021-09-22 07:30:20|141.28|139.08|141.28|139.08|141.28|139.08|141.28|139.08|0
1632295830000|2021-09-22 07:30:30|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1632295840000|2021-09-22 07:30:40|141.14|138.94|141.14|138.94|141.14|138.94|141.14|138.94|0
1632295850000|2021-09-22 07:30:50|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1632295860000|2021-09-22 07:31:00|141.35|139.15|141.28|139.08|141.35|139.15|141.28|139.08|0
1632295870000|2021-09-22 07:31:10|141.35|139.15|141.35|139.15|141.35|139.15|141.31|139.11|0
1632295880000|2021-09-22 07:31:20|141.31|139.11|141.35|139.15|141.35|139.15|141.28|139.08|0
1632295890000|2021-09-22 07:31:30|141.28|139.08|141.28|139.08|141.28|139.08|141.21|139.01|0
1632295900000|2021-09-22 07:31:40|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1632295910000|2021-09-22 07:31:50|141.35|139.15|141.21|139.01|141.35|139.15|141.21|139.01|0
1632295920000|2021-09-22 07:32:00|141.28|139.08|141.21|139.01|141.28|139.08|141.14|138.94|0
1632295930000|2021-09-22 07:32:10|141.24|139.04|141.28|139.08|141.28|139.08|141.24|139.04|0
1632295940000|2021-09-22 07:32:20|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632295950000|2021-09-22 07:32:30|141.28|139.08|141.35|139.15|141.41|139.21|141.28|139.08|0
1632295960000|2021-09-22 07:32:40|141.38|139.18|141.35|139.15|141.38|139.18|141.35|139.15|0
1632295970000|2021-09-22 07:32:50|141.38|139.18|141.35|139.15|141.38|139.18|141.35|139.15|0
1632295980000|2021-09-22 07:33:00|141.28|139.08|141.28|139.08|141.31|139.11|141.28|139.08|0
1632295990000|2021-09-22 07:33:10|141.35|139.15|141.28|139.08|141.35|139.15|141.28|139.08|0
1632296000000|2021-09-22 07:33:20|141.24|139.04|141.28|139.08|141.28|139.08|141.24|139.04|0
1632296020000|2021-09-22 07:33:40|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1632296030000|2021-09-22 07:33:50|141.24|139.04|141.41|139.21|141.41|139.21|141.24|139.04|0
1632296040000|2021-09-22 07:34:00|141.34|139.14|141.34|139.14|141.34|139.14|141.34|139.14|0
1632296060000|2021-09-22 07:34:20|141.41|139.21|141.41|139.21|141.41|139.21|141.38|139.18|0
1632296070000|2021-09-22 07:34:30|141.34|139.14|141.41|139.21|141.41|139.21|141.34|139.14|0
1632296080000|2021-09-22 07:34:40|141.34|139.14|141.31|139.11|141.34|139.14|141.27|139.07|0
1632296090000|2021-09-22 07:34:50|141.34|139.14|141.34|139.14|141.34|139.14|141.34|139.14|0
1632296100000|2021-09-22 07:35:00|141.38|139.18|141.38|139.18|141.41|139.21|141.38|139.18|0
1632296110000|2021-09-22 07:35:10|141.27|139.07|141.34|139.14|141.34|139.14|141.27|139.07|0
1632296120000|2021-09-22 07:35:20|141.27|139.07|141.34|139.14|141.41|139.21|141.27|139.07|0
1632296130000|2021-09-22 07:35:30|141.31|139.11|141.48|139.28|141.48|139.28|141.31|139.11|0
1632296140000|2021-09-22 07:35:40|141.55|139.35|141.62|139.42|141.69|139.49|141.55|139.35|0
1632296150000|2021-09-22 07:35:50|141.69|139.49|141.83|139.63|141.83|139.63|141.69|139.49|0
1632296160000|2021-09-22 07:36:00|141.69|139.49|141.62|139.42|141.69|139.49|141.55|139.35|0
1632296170000|2021-09-22 07:36:10|141.59|139.39|141.62|139.42|141.62|139.42|141.55|139.35|0
1632296180000|2021-09-22 07:36:20|141.55|139.35|141.48|139.28|141.62|139.42|141.48|139.28|0
1632296190000|2021-09-22 07:36:30|141.62|139.42|141.62|139.42|141.62|139.42|141.62|139.42|0
1632296200000|2021-09-22 07:36:40|141.66|139.46|141.69|139.49|141.69|139.49|141.66|139.46|0
1632296210000|2021-09-22 07:36:50|141.9|139.7|141.97|139.77|142.04|139.84|141.9|139.7|0
1632296220000|2021-09-22 07:37:00|141.83|139.63|141.83|139.63|141.83|139.63|141.83|139.63|0
1632296230000|2021-09-22 07:37:10|141.87|139.67|141.94|139.74|141.94|139.74|141.83|139.63|0
1632296240000|2021-09-22 07:37:20|141.9|139.7|142.04|139.84|142.04|139.84|141.9|139.7|0
1632296250000|2021-09-22 07:37:30|141.97|139.77|141.97|139.77|142.04|139.84|141.97|139.77|0
1632296260000|2021-09-22 07:37:40|141.9|139.7|141.87|139.67|141.9|139.7|141.83|139.63|0
1632296270000|2021-09-22 07:37:50|141.8|139.6|141.69|139.49|141.8|139.6|141.69|139.49|0
1632296280000|2021-09-22 07:38:00|141.66|139.46|141.69|139.49|141.73|139.53|141.66|139.46|0
1632296290000|2021-09-22 07:38:10|141.76|139.56|141.76|139.56|141.76|139.56|141.76|139.56|0
1632296300000|2021-09-22 07:38:20|141.83|139.63|141.9|139.7|141.9|139.7|141.83|139.63|0
1632296310000|2021-09-22 07:38:30|141.87|139.67|141.83|139.63|141.9|139.7|141.83|139.63|0
1632296320000|2021-09-22 07:38:40|141.76|139.56|141.69|139.49|141.76|139.56|141.69|139.49|0
1632296330000|2021-09-22 07:38:50|141.73|139.53|141.8|139.6|141.8|139.6|141.73|139.53|0
1632296340000|2021-09-22 07:39:00|141.76|139.56|141.87|139.67|141.87|139.67|141.76|139.56|0
1632296350000|2021-09-22 07:39:10|141.9|139.7|141.97|139.77|141.97|139.77|141.87|139.67|0
1632296360000|2021-09-22 07:39:20|142.04|139.84|142.18|139.98|142.18|139.98|142.04|139.84|0
1632296370000|2021-09-22 07:39:30|142.14|139.94|142.18|139.98|142.18|139.98|142.11|139.91|0
1632296380000|2021-09-22 07:39:40|142.11|139.91|142.11|139.91|142.11|139.91|142.11|139.91|0
1632296390000|2021-09-22 07:39:50|142.14|139.94|142.21|140.01|142.21|140.01|142.14|139.94|0
1632296400000|2021-09-22 07:40:00|142.18|139.98|142.18|139.98|142.25|140.05|142.18|139.98|0
1632296410000|2021-09-22 07:40:10|142.11|139.91|142.28|140.08|142.28|140.08|142.11|139.91|0
1632296420000|2021-09-22 07:40:20|142.25|140.05|142.25|140.05|142.25|140.05|142.25|140.05|0
1632296430000|2021-09-22 07:40:30|142.32|140.12|142.39|140.19|142.39|140.19|142.28|140.08|0
1632296440000|2021-09-22 07:40:40|142.46|140.26|142.6|140.4|142.6|140.4|142.46|140.26|0
1632296450000|2021-09-22 07:40:50|142.67|140.47|142.56|140.36|142.67|140.47|142.56|140.36|0
1632296460000|2021-09-22 07:41:00|142.6|140.4|142.67|140.47|142.74|140.54|142.6|140.4|0
1632296470000|2021-09-22 07:41:10|142.6|140.4|142.6|140.4|142.63|140.43|142.6|140.4|0
1632296480000|2021-09-22 07:41:20|142.67|140.47|142.7|140.5|142.7|140.5|142.67|140.47|0
1632296490000|2021-09-22 07:41:30|142.74|140.54|142.67|140.47|142.74|140.54|142.67|140.47|0
1632296500000|2021-09-22 07:41:40|142.74|140.54|142.67|140.47|142.74|140.54|142.67|140.47|0
1632296510000|2021-09-22 07:41:50|142.74|140.54|142.63|140.43|142.74|140.54|142.63|140.43|0
1632296520000|2021-09-22 07:42:00|142.6|140.4|142.6|140.4|142.67|140.47|142.6|140.4|0
1632296530000|2021-09-22 07:42:10|142.56|140.36|142.53|140.33|142.56|140.36|142.53|140.33|0
1632296540000|2021-09-22 07:42:20|142.46|140.26|142.42|140.22|142.46|140.26|142.42|140.22|0
1632296550000|2021-09-22 07:42:30|142.39|140.19|142.39|140.19|142.46|140.26|142.39|140.19|0
1632296560000|2021-09-22 07:42:40|142.42|140.22|142.42|140.22|142.42|140.22|142.39|140.19|0
1632296570000|2021-09-22 07:42:50|142.49|140.29|142.46|140.26|142.49|140.29|142.46|140.26|0
1632296580000|2021-09-22 07:43:00|142.6|140.4|142.56|140.36|142.66|140.46|142.56|140.36|0
1632296590000|2021-09-22 07:43:10|142.59|140.39|142.52|140.32|142.59|140.39|142.52|140.32|0
1632296600000|2021-09-22 07:43:20|142.49|140.29|142.49|140.29|142.49|140.29|142.49|140.29|0
1632296610000|2021-09-22 07:43:30|142.52|140.32|142.52|140.32|142.52|140.32|142.49|140.29|0
1632296620000|2021-09-22 07:43:40|142.56|140.36|142.56|140.36|142.56|140.36|142.56|140.36|0
1632296630000|2021-09-22 07:43:50|142.59|140.39|142.77|140.57|142.77|140.57|142.59|140.39|0
1632296640000|2021-09-22 07:44:00|142.73|140.53|142.73|140.53|142.73|140.53|142.73|140.53|0
1632296650000|2021-09-22 07:44:10|142.77|140.57|142.73|140.53|142.77|140.57|142.73|140.53|0
1632296660000|2021-09-22 07:44:20|142.77|140.57|143.01|140.81|143.01|140.81|142.77|140.57|0
1632296670000|2021-09-22 07:44:30|142.98|140.78|142.94|140.74|143.01|140.81|142.94|140.74|0
1632296680000|2021-09-22 07:44:40|142.98|140.78|143.01|140.81|143.08|140.88|142.98|140.78|0
1632296690000|2021-09-22 07:44:50|142.94|140.74|142.87|140.67|142.94|140.74|142.8|140.6|0
1632296700000|2021-09-22 07:45:00|142.91|140.71|142.91|140.71|142.91|140.71|142.91|140.71|0
1632296710000|2021-09-22 07:45:10|142.8|140.6|142.66|140.46|142.87|140.67|142.66|140.46|0
1632296720000|2021-09-22 07:45:20|142.59|140.39|142.59|140.39|142.59|140.39|142.59|140.39|0
1632296730000|2021-09-22 07:45:30|142.49|140.29|142.45|140.25|142.52|140.32|142.45|140.25|0
1632296740000|2021-09-22 07:45:40|142.42|140.22|142.42|140.22|142.42|140.22|142.42|140.22|0
1632296750000|2021-09-22 07:45:50|142.45|140.25|142.42|140.22|142.45|140.25|142.42|140.22|0
1632296760000|2021-09-22 07:46:00|142.45|140.25|142.52|140.32|142.52|140.32|142.45|140.25|0
1632296770000|2021-09-22 07:46:10|142.49|140.29|142.45|140.25|142.49|140.29|142.45|140.25|0
1632296780000|2021-09-22 07:46:20|142.38|140.18|142.45|140.25|142.45|140.25|142.38|140.18|0
1632296790000|2021-09-22 07:46:30|142.38|140.18|142.52|140.32|142.52|140.32|142.38|140.18|0
1632296800000|2021-09-22 07:46:40|142.59|140.39|142.52|140.32|142.59|140.39|142.52|140.32|0
1632296810000|2021-09-22 07:46:50|142.59|140.39|142.66|140.46|142.66|140.46|142.59|140.39|0
1632296820000|2021-09-22 07:47:00|142.7|140.5|142.59|140.39|142.73|140.53|142.59|140.39|0
1632296830000|2021-09-22 07:47:10|142.66|140.46|142.66|140.46|142.66|140.46|142.66|140.46|0
1632296840000|2021-09-22 07:47:20|142.59|140.39|142.52|140.32|142.59|140.39|142.52|140.32|0
1632296850000|2021-09-22 07:47:30|142.59|140.39|142.59|140.39|142.59|140.39|142.59|140.39|0
1632296860000|2021-09-22 07:47:40|142.52|140.32|142.59|140.39|142.59|140.39|142.52|140.32|0
1632296870000|2021-09-22 07:47:50|142.56|140.36|142.59|140.39|142.59|140.39|142.52|140.32|0
1632296880000|2021-09-22 07:48:00|142.56|140.36|142.59|140.39|142.59|140.39|142.56|140.36|0
1632296890000|2021-09-22 07:48:10|142.56|140.36|142.52|140.32|142.56|140.36|142.52|140.32|0
1632296900000|2021-09-22 07:48:20|142.94|140.74|143.15|140.95|143.15|140.95|142.87|140.67|0
1632296910000|2021-09-22 07:48:30|143.22|141.02|143.43|141.23|143.43|141.23|143.22|141.02|0
1632296920000|2021-09-22 07:48:40|143.5|141.3|143.43|141.23|143.5|141.3|143.43|141.23|0
1632296930000|2021-09-22 07:48:50|143.29|141.09|143.36|141.16|143.5|141.3|143.29|141.09|0
1632296940000|2021-09-22 07:49:00|143.29|141.09|143.22|141.02|143.29|141.09|143.22|141.02|0
1632296950000|2021-09-22 07:49:10|143.29|141.09|143.15|140.95|143.29|141.09|143.15|140.95|0
1632296960000|2021-09-22 07:49:20|143.08|140.88|143.22|141.02|143.22|141.02|143.08|140.88|0
1632296970000|2021-09-22 07:49:30|143.15|140.95|143.08|140.88|143.15|140.95|143.08|140.88|0
1632296980000|2021-09-22 07:49:40|143.05|140.85|143.08|140.88|143.15|140.95|143.05|140.85|0
1632296990000|2021-09-22 07:49:50|143.05|140.85|143.08|140.88|143.08|140.88|143.05|140.85|0
1632297000000|2021-09-22 07:50:00|143.15|140.95|143.22|141.02|143.22|141.02|143.12|140.92|0
1632297010000|2021-09-22 07:50:10|143.19|140.99|143.29|141.09|143.29|141.09|143.19|140.99|0
1632297020000|2021-09-22 07:50:20|143.22|141.02|143.22|141.02|143.22|141.02|143.15|140.95|0
1632297030000|2021-09-22 07:50:30|143.43|141.23|143.43|141.23|143.43|141.23|143.36|141.16|0
1632297040000|2021-09-22 07:50:40|143.5|141.3|143.5|141.3|143.5|141.3|143.5|141.3|0
1632297050000|2021-09-22 07:50:50|143.57|141.37|143.5|141.3|143.57|141.37|143.5|141.3|0
1632297060000|2021-09-22 07:51:00|143.54|141.34|143.71|141.51|143.71|141.51|143.54|141.34|0
1632297070000|2021-09-22 07:51:10|143.64|141.44|143.68|141.48|143.71|141.51|143.64|141.44|0
1632297080000|2021-09-22 07:51:20|143.64|141.44|143.64|141.44|143.71|141.51|143.64|141.44|0
1632297090000|2021-09-22 07:51:30|143.71|141.51|143.78|141.58|143.85|141.65|143.71|141.51|0
1632297100000|2021-09-22 07:51:40|143.85|141.65|143.93|141.73|143.93|141.73|143.82|141.62|0
1632297110000|2021-09-22 07:51:50|143.85|141.65|143.85|141.65|143.85|141.65|143.82|141.62|0
1632297120000|2021-09-22 07:52:00|143.92|141.72|144.07|141.87|144.07|141.87|143.92|141.72|0
1632297130000|2021-09-22 07:52:10|144.14|141.94|144.07|141.87|144.14|141.94|144.07|141.87|0
1632297140000|2021-09-22 07:52:20|144.21|142.01|144.35|142.15|144.42|142.22|144.21|142.01|0
1632297150000|2021-09-22 07:52:30|144.42|142.22|144.42|142.22|144.42|142.22|144.42|142.22|0
1632297160000|2021-09-22 07:52:40|144.49|142.29|144.38|142.18|144.49|142.29|144.38|142.18|0
1632297170000|2021-09-22 07:52:50|144.42|142.22|144.49|142.29|144.56|142.36|144.42|142.22|0
1632297180000|2021-09-22 07:53:00|144.56|142.36|144.63|142.43|144.63|142.43|144.56|142.36|0
1632297190000|2021-09-22 07:53:10|144.6|142.4|144.63|142.43|144.63|142.43|144.56|142.36|0
1632297200000|2021-09-22 07:53:20|144.6|142.4|144.49|142.29|144.6|142.4|144.49|142.29|0
1632297210000|2021-09-22 07:53:30|144.56|142.36|144.49|142.29|144.56|142.36|144.49|142.29|0
1632297230000|2021-09-22 07:53:50|144.56|142.36|144.49|142.29|144.56|142.36|144.49|142.29|0
1632297240000|2021-09-22 07:54:00|144.56|142.36|144.56|142.36|144.56|142.36|144.49|142.29|0
1632297250000|2021-09-22 07:54:10|144.63|142.43|144.49|142.29|144.63|142.43|144.49|142.29|0
1632297260000|2021-09-22 07:54:20|144.42|142.22|144.35|142.15|144.49|142.29|144.35|142.15|0
1632297270000|2021-09-22 07:54:30|144.17|141.97|144.21|142.01|144.21|142.01|144.17|141.97|0
1632297280000|2021-09-22 07:54:40|144.17|141.97|144.06|141.86|144.17|141.97|144.06|141.86|0
1632297290000|2021-09-22 07:54:50|143.99|141.79|143.99|141.79|143.99|141.79|143.99|141.79|0
1632297300000|2021-09-22 07:55:00|144.06|141.86|144.21|142.01|144.24|142.04|144.06|141.86|0
1632297310000|2021-09-22 07:55:10|144.13|141.93|144.21|142.01|144.21|142.01|144.13|141.93|0
1632297320000|2021-09-22 07:55:20|144.13|141.93|144.06|141.86|144.21|142.01|144.06|141.86|0
1632297330000|2021-09-22 07:55:30|144.13|141.93|143.99|141.79|144.13|141.93|143.99|141.79|0
1632297340000|2021-09-22 07:55:40|143.78|141.58|143.71|141.51|143.78|141.58|143.71|141.51|0
1632297350000|2021-09-22 07:55:50|143.78|141.58|143.64|141.44|143.78|141.58|143.57|141.37|0
1632297360000|2021-09-22 07:56:00|143.71|141.51|143.85|141.65|143.85|141.65|143.71|141.51|0
1632297370000|2021-09-22 07:56:10|143.99|141.79|144.06|141.86|144.06|141.86|143.92|141.72|0
1632297380000|2021-09-22 07:56:20|144.03|141.83|144.06|141.86|144.06|141.86|144.03|141.83|0
1632297390000|2021-09-22 07:56:30|143.92|141.72|143.92|141.72|143.92|141.72|143.85|141.65|0
1632297400000|2021-09-22 07:56:40|144.03|141.83|144.13|141.93|144.13|141.93|144.03|141.83|0
1632297410000|2021-09-22 07:56:50|144.1|141.9|144.1|141.9|144.13|141.93|144.1|141.9|0
1632297420000|2021-09-22 07:57:00|144.13|141.93|144.2|142|144.28|142.08|144.13|141.93|0
1632297430000|2021-09-22 07:57:10|144.24|142.04|144.2|142|144.24|142.04|144.2|142|0
1632297440000|2021-09-22 07:57:20|144.24|142.04|144.24|142.04|144.24|142.04|144.24|142.04|0
1632297450000|2021-09-22 07:57:30|144.28|142.08|144.27|142.07|144.31|142.11|144.27|142.07|0
1632297460000|2021-09-22 07:57:40|144.35|142.15|144.27|142.07|144.35|142.15|144.27|142.07|0
1632297470000|2021-09-22 07:57:50|144.35|142.15|144.24|142.04|144.35|142.15|144.24|142.04|0
1632297480000|2021-09-22 07:58:00|144.27|142.07|144.27|142.07|144.27|142.07|144.27|142.07|0
1632297490000|2021-09-22 07:58:10|144.35|142.15|144.35|142.15|144.35|142.15|144.35|142.15|0
1632297500000|2021-09-22 07:58:20|144.27|142.07|144.27|142.07|144.35|142.15|144.24|142.04|0
1632297510000|2021-09-22 07:58:30|144.31|142.11|144.27|142.07|144.31|142.11|144.27|142.07|0
1632297520000|2021-09-22 07:58:40|144.38|142.18|144.42|142.22|144.42|142.22|144.35|142.15|0
1632297530000|2021-09-22 07:58:50|144.45|142.25|144.49|142.29|144.52|142.32|144.45|142.25|0
1632297540000|2021-09-22 07:59:00|144.52|142.32|144.56|142.36|144.56|142.36|144.52|142.32|0
1632297550000|2021-09-22 07:59:10|144.49|142.29|144.49|142.29|144.49|142.29|144.49|142.29|0
1632297560000|2021-09-22 07:59:20|144.42|142.22|144.49|142.29|144.49|142.29|144.42|142.22|0
1632297570000|2021-09-22 07:59:30|144.45|142.25|144.42|142.22|144.45|142.25|144.42|142.22|0
1632297580000|2021-09-22 07:59:40|144.45|142.25|144.34|142.14|144.45|142.25|144.34|142.14|0
1632297590000|2021-09-22 07:59:50|144.42|142.22|144.42|142.22|144.42|142.22|144.38|142.18|0
1632297600000|2021-09-22 08:00:00|144.49|142.29|144.63|142.43|144.63|142.43|144.49|142.29|0
1632297610000|2021-09-22 08:00:10|144.56|142.36|144.56|142.36|144.56|142.36|144.56|142.36|0
1632297620000|2021-09-22 08:00:20|144.59|142.39|144.49|142.29|144.59|142.39|144.49|142.29|0
1632297630000|2021-09-22 08:00:30|144.41|142.21|144.27|142.07|144.45|142.25|144.27|142.07|0
1632297640000|2021-09-22 08:00:40|144.2|142|144.13|141.93|144.2|142|144.13|141.93|0
1632297650000|2021-09-22 08:00:50|144.2|142|144.27|142.07|144.27|142.07|144.2|142|0
1632297660000|2021-09-22 08:01:00|144.24|142.04|144.2|142|144.24|142.04|144.2|142|0
1632297670000|2021-09-22 08:01:10|144.17|141.97|144.13|141.93|144.17|141.97|144.13|141.93|0
1632297680000|2021-09-22 08:01:20|144.06|141.86|144.06|141.86|144.06|141.86|143.99|141.79|0
1632297690000|2021-09-22 08:01:30|144.03|141.83|144.03|141.83|144.03|141.83|144.03|141.83|0
1632297700000|2021-09-22 08:01:40|143.99|141.79|143.99|141.79|144.03|141.83|143.99|141.79|0
1632297710000|2021-09-22 08:01:50|144.06|141.86|144.06|141.86|144.06|141.86|144.06|141.86|0
1632297720000|2021-09-22 08:02:00|144.2|142|144.27|142.07|144.27|142.07|144.2|142|0
1632297730000|2021-09-22 08:02:10|144.34|142.14|144.34|142.14|144.34|142.14|144.27|142.07|0
1632297740000|2021-09-22 08:02:20|144.27|142.07|144.2|142|144.27|142.07|144.2|142|0
1632297750000|2021-09-22 08:02:30|144.24|142.04|144.2|142|144.24|142.04|144.2|142|0
1632297760000|2021-09-22 08:02:40|144.27|142.07|144.27|142.07|144.27|142.07|144.27|142.07|0
1632297770000|2021-09-22 08:02:50|144.24|142.04|144.2|142|144.24|142.04|144.2|142|0
1632297780000|2021-09-22 08:03:00|144.27|142.07|144.2|142|144.27|142.07|144.2|142|0
1632297790000|2021-09-22 08:03:10|144.13|141.93|144.24|142.04|144.24|142.04|144.13|141.93|0
1632297800000|2021-09-22 08:03:20|144.2|142|144.24|142.04|144.31|142.11|144.2|142|0
1632297810000|2021-09-22 08:03:30|144.34|142.14|144.38|142.18|144.38|142.18|144.34|142.14|0
1632297820000|2021-09-22 08:03:40|144.41|142.21|144.45|142.25|144.45|142.25|144.41|142.21|0
1632297830000|2021-09-22 08:03:50|144.41|142.21|144.34|142.14|144.41|142.21|144.27|142.07|0
1632297840000|2021-09-22 08:04:00|144.41|142.21|144.41|142.21|144.48|142.28|144.41|142.21|0
1632297850000|2021-09-22 08:04:10|144.48|142.28|144.45|142.25|144.48|142.28|144.45|142.25|0
1632297860000|2021-09-22 08:04:20|144.48|142.28|144.34|142.14|144.48|142.28|144.34|142.14|0
1632297870000|2021-09-22 08:04:30|144.41|142.21|144.34|142.14|144.41|142.21|144.34|142.14|0
1632297880000|2021-09-22 08:04:40|144.41|142.21|144.38|142.18|144.41|142.21|144.38|142.18|0
1632297890000|2021-09-22 08:04:50|144.34|142.14|144.27|142.07|144.34|142.14|144.27|142.07|0
1632297900000|2021-09-22 08:05:00|144.34|142.14|144.34|142.14|144.34|142.14|144.31|142.11|0
1632297910000|2021-09-22 08:05:10|144.27|142.07|144.2|142|144.27|142.07|144.2|142|0
1632297920000|2021-09-22 08:05:20|144.17|141.97|144.13|141.93|144.17|141.97|144.13|141.93|0
1632297930000|2021-09-22 08:05:30|144.2|142|144.06|141.86|144.2|142|144.06|141.86|0
1632297940000|2021-09-22 08:05:40|144.13|141.93|144.13|141.93|144.13|141.93|144.13|141.93|0
1632297950000|2021-09-22 08:05:50|144.17|141.97|144.17|141.97|144.17|141.97|144.17|141.97|0
1632297960000|2021-09-22 08:06:00|144.2|142|144.03|141.83|144.2|142|143.99|141.79|0
1632297970000|2021-09-22 08:06:10|143.99|141.79|143.92|141.72|143.99|141.79|143.92|141.72|0
1632297980000|2021-09-22 08:06:20|143.85|141.65|143.81|141.61|143.85|141.65|143.78|141.58|0
1632297990000|2021-09-22 08:06:30|143.78|141.58|143.71|141.51|143.78|141.58|143.71|141.51|0
1632298000000|2021-09-22 08:06:40|143.78|141.58|143.74|141.54|143.78|141.58|143.71|141.51|0
1632298010000|2021-09-22 08:06:50|143.71|141.51|143.71|141.51|143.78|141.58|143.71|141.51|0
1632298020000|2021-09-22 08:07:00|143.78|141.58|143.71|141.51|143.78|141.58|143.71|141.51|0
1632298030000|2021-09-22 08:07:10|143.57|141.37|143.57|141.37|143.6|141.4|143.57|141.37|0
1632298040000|2021-09-22 08:07:20|143.49|141.29|143.42|141.22|143.49|141.29|143.42|141.22|0
1632298050000|2021-09-22 08:07:30|143.49|141.29|143.42|141.22|143.57|141.37|143.42|141.22|0
1632298060000|2021-09-22 08:07:40|143.49|141.29|143.42|141.22|143.49|141.29|143.42|141.22|0
1632298070000|2021-09-22 08:07:50|143.35|141.15|143.28|141.08|143.35|141.15|143.28|141.08|0
1632298080000|2021-09-22 08:08:00|143.32|141.12|143.28|141.08|143.32|141.12|143.28|141.08|0
1632298090000|2021-09-22 08:08:10|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1632298100000|2021-09-22 08:08:20|143.32|141.12|143.35|141.15|143.35|141.15|143.28|141.08|0
1632298110000|2021-09-22 08:08:30|143.28|141.08|143.28|141.08|143.28|141.08|143.28|141.08|0
1632298120000|2021-09-22 08:08:40|143.35|141.15|143.49|141.29|143.49|141.29|143.35|141.15|0
1632298130000|2021-09-22 08:08:50|143.42|141.22|143.42|141.22|143.49|141.29|143.42|141.22|0
1632298140000|2021-09-22 08:09:00|143.35|141.15|143.35|141.15|143.42|141.22|143.35|141.15|0
1632298150000|2021-09-22 08:09:10|143.28|141.08|143.35|141.15|143.35|141.15|143.28|141.08|0
1632298160000|2021-09-22 08:09:20|143.56|141.36|143.49|141.29|143.56|141.36|143.49|141.29|0
1632298170000|2021-09-22 08:09:30|143.42|141.22|143.49|141.29|143.49|141.29|143.42|141.22|0
1632298180000|2021-09-22 08:09:40|143.56|141.36|143.49|141.29|143.56|141.36|143.42|141.22|0
1632298190000|2021-09-22 08:09:50|143.42|141.22|143.42|141.22|143.42|141.22|143.42|141.22|0
1632298200000|2021-09-22 08:10:00|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1632298210000|2021-09-22 08:10:10|143.32|141.12|143.35|141.15|143.35|141.15|143.28|141.08|0
1632298220000|2021-09-22 08:10:20|143.28|141.08|143.28|141.08|143.28|141.08|143.28|141.08|0
1632298230000|2021-09-22 08:10:30|143.42|141.22|143.35|141.15|143.42|141.22|143.35|141.15|0
1632298240000|2021-09-22 08:10:40|143.39|141.19|143.35|141.15|143.42|141.22|143.35|141.15|0
1632298250000|2021-09-22 08:10:50|143.39|141.19|143.42|141.22|143.42|141.22|143.39|141.19|0
1632298260000|2021-09-22 08:11:00|143.39|141.19|143.35|141.15|143.42|141.22|143.35|141.15|0
1632298270000|2021-09-22 08:11:10|143.42|141.22|143.35|141.15|143.42|141.22|143.35|141.15|0
1632298290000|2021-09-22 08:11:30|143.28|141.08|143.39|141.19|143.42|141.22|143.28|141.08|0
1632298300000|2021-09-22 08:11:40|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1632298320000|2021-09-22 08:12:00|143.28|141.08|143.28|141.08|143.28|141.08|143.28|141.08|0
1632298330000|2021-09-22 08:12:10|143.35|141.15|143.42|141.22|143.42|141.22|143.35|141.15|0
1632298340000|2021-09-22 08:12:20|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1632298360000|2021-09-22 08:12:40|143.32|141.12|143.35|141.15|143.35|141.15|143.28|141.08|0
1632298370000|2021-09-22 08:12:50|143.32|141.12|142.27|140.07|143.32|141.12|142.27|140.07|0
1632298380000|2021-09-22 08:13:00|142.3|140.1|142.34|140.14|142.41|140.21|142.3|140.1|0
1632298390000|2021-09-22 08:13:10|142.3|140.1|142.2|140|142.3|140.1|142.2|140|0
1632298400000|2021-09-22 08:13:20|142.13|139.93|142.13|139.93|142.13|139.93|142.13|139.93|0
1632298420000|2021-09-22 08:13:40|142.06|139.86|142.02|139.82|142.09|139.89|142.02|139.82|0
1632298430000|2021-09-22 08:13:50|142.06|139.86|142.06|139.86|142.06|139.86|142.02|139.82|0
1632298440000|2021-09-22 08:14:00|142.09|139.89|142.09|139.89|142.09|139.89|142.09|139.89|0
1632298450000|2021-09-22 08:14:10|142.13|139.93|141.99|139.79|142.13|139.93|141.99|139.79|0
1632298460000|2021-09-22 08:14:20|142.06|139.86|142.02|139.82|142.06|139.86|141.99|139.79|0
1632298470000|2021-09-22 08:14:30|142.06|139.86|142.06|139.86|142.06|139.86|142.06|139.86|0
1632298480000|2021-09-22 08:14:40|142.09|139.89|142.13|139.93|142.13|139.93|142.09|139.89|0
1632298490000|2021-09-22 08:14:50|142.06|139.86|142.06|139.86|142.06|139.86|142.06|139.86|0
1632298500000|2021-09-22 08:15:00|142.02|139.82|141.99|139.79|142.02|139.82|141.99|139.79|0
1632298510000|2021-09-22 08:15:10|142.06|139.86|142.02|139.82|142.06|139.86|142.02|139.82|0
1632298520000|2021-09-22 08:15:20|141.99|139.79|141.92|139.72|141.99|139.79|141.92|139.72|0
1632298550000|2021-09-22 08:15:50|141.91|139.71|141.95|139.75|141.95|139.75|141.91|139.71|0
1632298560000|2021-09-22 08:16:00|141.91|139.71|141.98|139.78|141.98|139.78|141.91|139.71|0
1632298570000|2021-09-22 08:16:10|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1632298580000|2021-09-22 08:16:20|142.05|139.85|142.09|139.89|142.09|139.89|142.05|139.85|0
1632298590000|2021-09-22 08:16:30|142.12|139.92|142.16|139.96|142.16|139.96|142.12|139.92|0
1632298600000|2021-09-22 08:16:40|142.19|139.99|142.33|140.13|142.33|140.13|142.19|139.99|0
1632298610000|2021-09-22 08:16:50|142.26|140.06|142.26|140.06|142.26|140.06|142.26|140.06|0
1632298620000|2021-09-22 08:17:00|142.19|139.99|142.26|140.06|142.26|140.06|142.19|139.99|0
1632298630000|2021-09-22 08:17:10|142.33|140.13|142.26|140.06|142.33|140.13|142.26|140.06|0
1632298640000|2021-09-22 08:17:20|142.19|139.99|142.19|139.99|142.26|140.06|142.19|139.99|0
1632298650000|2021-09-22 08:17:30|142.26|140.06|142.26|140.06|142.26|140.06|142.26|140.06|0
1632298660000|2021-09-22 08:17:40|142.33|140.13|142.33|140.13|142.33|140.13|142.33|140.13|0
1632298670000|2021-09-22 08:17:50|142.37|140.17|142.37|140.17|142.37|140.17|142.37|140.17|0
1632298680000|2021-09-22 08:18:00|142.33|140.13|142.33|140.13|142.33|140.13|142.33|140.13|0
1632298690000|2021-09-22 08:18:10|142.37|140.17|142.33|140.13|142.37|140.17|142.33|140.13|0
1632298700000|2021-09-22 08:18:20|142.26|140.06|142.26|140.06|142.26|140.06|142.26|140.06|0
1632298710000|2021-09-22 08:18:30|142.33|140.13|142.33|140.13|142.33|140.13|142.33|140.13|0
1632298720000|2021-09-22 08:18:40|142.26|140.06|142.26|140.06|142.26|140.06|142.26|140.06|0
1632298730000|2021-09-22 08:18:50|142.3|140.1|142.3|140.1|142.3|140.1|142.3|140.1|0
1632298740000|2021-09-22 08:19:00|142.33|140.13|142.26|140.06|142.4|140.2|142.26|140.06|0
1632298750000|2021-09-22 08:19:10|142.23|140.03|142.23|140.03|142.23|140.03|142.23|140.03|0
1632298760000|2021-09-22 08:19:20|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1632298770000|2021-09-22 08:19:30|142.05|139.85|142.09|139.89|142.09|139.89|142.05|139.85|0
1632298780000|2021-09-22 08:19:40|142.05|139.85|142.19|139.99|142.19|139.99|142.05|139.85|0
1632298810000|2021-09-22 08:20:10|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1632298820000|2021-09-22 08:20:20|142.05|139.85|141.91|139.71|142.05|139.85|141.91|139.71|0
1632298830000|2021-09-22 08:20:30|141.98|139.78|141.77|139.57|141.98|139.78|141.77|139.57|0
1632298840000|2021-09-22 08:20:40|141.84|139.64|141.77|139.57|141.84|139.64|141.77|139.57|0
1632298850000|2021-09-22 08:20:50|141.7|139.5|141.77|139.57|141.77|139.57|141.7|139.5|0
1632298860000|2021-09-22 08:21:00|141.84|139.64|141.84|139.64|141.84|139.64|141.77|139.57|0
1632298870000|2021-09-22 08:21:10|141.77|139.57|141.84|139.64|141.84|139.64|141.77|139.57|0
1632298880000|2021-09-22 08:21:20|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1632298890000|2021-09-22 08:21:30|142.12|139.92|142.12|139.92|142.19|139.99|142.12|139.92|0
1632298900000|2021-09-22 08:21:40|142.19|139.99|142.12|139.92|142.19|139.99|142.12|139.92|0
1632298910000|2021-09-22 08:21:50|142.16|139.96|142.16|139.96|142.16|139.96|142.16|139.96|0
1632298920000|2021-09-22 08:22:00|142.12|139.92|142.09|139.89|142.12|139.92|142.09|139.89|0
1632298930000|2021-09-22 08:22:10|142.12|139.92|142.05|139.85|142.12|139.92|142.05|139.85|0
1632298940000|2021-09-22 08:22:20|141.98|139.78|142.12|139.92|142.12|139.92|141.98|139.78|0
1632298960000|2021-09-22 08:22:40|142.09|139.89|142.12|139.92|142.12|139.92|142.09|139.89|0
1632298970000|2021-09-22 08:22:50|142.05|139.85|142.12|139.92|142.12|139.92|142.05|139.85|0
1632298980000|2021-09-22 08:23:00|142.05|139.85|142.05|139.85|142.05|139.85|142.05|139.85|0
1632298990000|2021-09-22 08:23:10|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1632299000000|2021-09-22 08:23:20|142.05|139.85|141.91|139.71|142.05|139.85|141.91|139.71|0
1632299010000|2021-09-22 08:23:30|141.98|139.78|141.98|139.78|142.05|139.85|141.98|139.78|0
1632299020000|2021-09-22 08:23:40|142.02|139.82|141.98|139.78|142.02|139.82|141.95|139.75|0
1632299040000|2021-09-22 08:24:00|142.05|139.85|142.02|139.82|142.05|139.85|141.98|139.78|0
1632299050000|2021-09-22 08:24:10|141.98|139.78|141.98|139.78|141.98|139.78|141.98|139.78|0
1632299060000|2021-09-22 08:24:20|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1632299070000|2021-09-22 08:24:30|141.98|139.78|141.98|139.78|141.98|139.78|141.98|139.78|0
1632299090000|2021-09-22 08:24:50|142.05|139.85|142.05|139.85|142.05|139.85|142.05|139.85|0
1632299100000|2021-09-22 08:25:00|142.02|139.82|141.84|139.64|142.02|139.82|141.84|139.64|0
1632299110000|2021-09-22 08:25:10|141.81|139.61|141.77|139.57|141.84|139.64|141.77|139.57|0
1632299120000|2021-09-22 08:25:20|141.84|139.64|141.63|139.43|141.84|139.64|141.63|139.43|0
1632299130000|2021-09-22 08:25:30|141.7|139.5|141.7|139.5|141.77|139.57|141.7|139.5|0
1632299140000|2021-09-22 08:25:40|141.63|139.43|141.74|139.54|141.74|139.54|141.63|139.43|0
1632299150000|2021-09-22 08:25:50|141.77|139.57|141.7|139.5|141.77|139.57|141.7|139.5|0
1632299170000|2021-09-22 08:26:10|141.84|139.64|141.91|139.71|141.91|139.71|141.84|139.64|0
1632299190000|2021-09-22 08:26:30|141.84|139.64|141.98|139.78|141.98|139.78|141.84|139.64|0
1632299200000|2021-09-22 08:26:40|141.95|139.75|141.91|139.71|141.98|139.78|141.91|139.71|0
1632299210000|2021-09-22 08:26:50|141.98|139.78|142.05|139.85|142.05|139.85|141.98|139.78|0
1632299220000|2021-09-22 08:27:00|142.09|139.89|142.05|139.85|142.12|139.92|142.05|139.85|0
1632299230000|2021-09-22 08:27:10|142.09|139.89|142.19|139.99|142.19|139.99|142.09|139.89|0
1632299240000|2021-09-22 08:27:20|142.16|139.96|141.91|139.71|142.16|139.96|141.91|139.71|0
1632299250000|2021-09-22 08:27:30|141.84|139.64|143.95|141.75|143.95|141.75|141.84|139.64|0
1632299260000|2021-09-22 08:27:40|143.88|141.68|143.95|141.75|143.95|141.75|143.88|141.68|0
1632299270000|2021-09-22 08:27:50|143.81|141.61|143.95|141.75|143.95|141.75|143.81|141.61|0
1632299280000|2021-09-22 08:28:00|143.88|141.68|143.88|141.68|143.92|141.72|143.88|141.68|0
1632299290000|2021-09-22 08:28:10|143.81|141.61|143.95|141.75|143.95|141.75|143.81|141.61|0
1632299300000|2021-09-22 08:28:20|144.09|141.89|144.09|141.89|144.09|141.89|144.09|141.89|0
1632299310000|2021-09-22 08:28:30|144.02|141.82|144.02|141.82|144.02|141.82|144.02|141.82|0
1632299330000|2021-09-22 08:28:50|143.95|141.75|143.92|141.72|143.95|141.75|143.92|141.72|0
1632299340000|2021-09-22 08:29:00|143.95|141.75|143.95|141.75|143.99|141.79|143.95|141.75|0
1632299370000|2021-09-22 08:29:30|143.88|141.68|143.95|141.75|143.95|141.75|143.88|141.68|0
1632299380000|2021-09-22 08:29:40|144.02|141.82|143.95|141.75|144.02|141.82|143.95|141.75|0
1632299390000|2021-09-22 08:29:50|144.02|141.82|144.02|141.82|144.02|141.82|144.02|141.82|0
1632299400000|2021-09-22 08:30:00|143.95|141.75|142.86|140.66|143.95|141.75|142.86|140.66|0
1632299410000|2021-09-22 08:30:10|142.93|140.73|142.9|140.7|142.93|140.73|142.9|140.7|0
1632299420000|2021-09-22 08:30:20|142.93|140.73|142.93|140.73|142.93|140.73|142.93|140.73|0
1632299440000|2021-09-22 08:30:40|143|140.8|143|140.8|143|140.8|143|140.8|0
1632299460000|2021-09-22 08:31:00|143.07|140.87|143|140.8|143.07|140.87|143|140.8|0
1632299470000|2021-09-22 08:31:10|143.07|140.87|143|140.8|143.07|140.87|143|140.8|0
1632299480000|2021-09-22 08:31:20|143.07|140.87|143.21|141.01|143.21|141.01|143.07|140.87|0
1632299490000|2021-09-22 08:31:30|143.14|140.94|143.07|140.87|143.14|140.94|143.07|140.87|0
1632299500000|2021-09-22 08:31:40|143.11|140.91|143.11|140.91|143.11|140.91|143.11|140.91|0
1632299510000|2021-09-22 08:31:50|143.14|140.94|143.14|140.94|143.14|140.94|143.14|140.94|0
1632299520000|2021-09-22 08:32:00|143.11|140.91|143.11|140.91|143.11|140.91|143.11|140.91|0
1632299530000|2021-09-22 08:32:10|143.07|140.87|142.96|140.76|143.07|140.87|142.96|140.76|0
1632299540000|2021-09-22 08:32:20|143|140.8|143.11|140.91|143.11|140.91|143|140.8|0
1632299550000|2021-09-22 08:32:30|143.07|140.87|143|140.8|143.07|140.87|142.93|140.73|0
1632299560000|2021-09-22 08:32:40|142.93|140.73|142.82|140.62|142.93|140.73|142.79|140.59|0
1632299570000|2021-09-22 08:32:50|142.79|140.59|142.44|140.24|142.79|140.59|142.33|140.13|0
1632299580000|2021-09-22 08:33:00|142.4|140.2|142.58|140.38|142.58|140.38|142.4|140.2|0
1632299590000|2021-09-22 08:33:10|142.51|140.31|142.44|140.24|142.51|140.31|142.4|140.2|0
1632299600000|2021-09-22 08:33:20|142.51|140.31|142.51|140.31|142.51|140.31|142.51|140.31|0
1632299610000|2021-09-22 08:33:30|142.58|140.38|142.58|140.38|142.58|140.38|142.58|140.38|0
1632299620000|2021-09-22 08:33:40|142.72|140.52|142.58|140.38|142.72|140.52|142.58|140.38|0
1632299630000|2021-09-22 08:33:50|142.44|140.24|142.37|140.17|142.44|140.24|142.37|140.17|0
1632299640000|2021-09-22 08:34:00|142.33|140.13|142.37|140.17|142.37|140.17|142.33|140.13|0
1632299650000|2021-09-22 08:34:10|142.4|140.2|142.37|140.17|142.4|140.2|142.37|140.17|0
1632299660000|2021-09-22 08:34:20|142.44|140.24|142.79|140.59|142.79|140.59|142.44|140.24|0
1632299670000|2021-09-22 08:34:30|142.72|140.52|142.75|140.55|142.79|140.59|142.72|140.52|0
1632299680000|2021-09-22 08:34:40|142.72|140.52|142.72|140.52|142.72|140.52|142.72|140.52|0
1632299690000|2021-09-22 08:34:50|142.65|140.45|142.72|140.52|142.72|140.52|142.65|140.45|0
1632299700000|2021-09-22 08:35:00|142.65|140.45|143.07|140.87|143.07|140.87|142.65|140.45|0
1632299710000|2021-09-22 08:35:10|143|140.8|142.93|140.73|143|140.8|142.93|140.73|0
1632299720000|2021-09-22 08:35:20|143|140.8|143|140.8|143|140.8|143|140.8|0
1632299730000|2021-09-22 08:35:30|143.07|140.87|143|140.8|143.07|140.87|143|140.8|0
1632299740000|2021-09-22 08:35:40|143.07|140.87|143.21|141.01|143.21|141.01|143.07|140.87|0
1632299750000|2021-09-22 08:35:50|143.17|140.97|143.14|140.94|143.17|140.97|143.14|140.94|0
1632299760000|2021-09-22 08:36:00|143.17|140.97|142.86|140.66|143.17|140.97|142.79|140.59|0
1632299770000|2021-09-22 08:36:10|142.93|140.73|142.93|140.73|142.93|140.73|142.93|140.73|0
1632299780000|2021-09-22 08:36:20|143|140.8|143|140.8|143|140.8|142.96|140.76|0
1632299790000|2021-09-22 08:36:30|142.96|140.76|143|140.8|143|140.8|142.96|140.76|0
1632299800000|2021-09-22 08:36:40|142.93|140.73|142.93|140.73|142.93|140.73|142.93|140.73|0
1632299820000|2021-09-22 08:37:00|142.79|140.59|142.79|140.59|142.86|140.66|142.79|140.59|0
1632299840000|2021-09-22 08:37:20|142.75|140.55|142.54|140.34|142.79|140.59|142.54|140.34|0
1632299850000|2021-09-22 08:37:30|142.51|140.31|142.54|140.34|142.54|140.34|142.51|140.31|0
1632299860000|2021-09-22 08:37:40|142.51|140.31|142.51|140.31|142.51|140.31|142.47|140.27|0
1632299870000|2021-09-22 08:37:50|142.58|140.38|142.58|140.38|142.65|140.45|142.58|140.38|0
1632299880000|2021-09-22 08:38:00|142.61|140.41|142.68|140.48|142.68|140.48|142.61|140.41|0
1632299890000|2021-09-22 08:38:10|142.65|140.45|142.65|140.45|142.68|140.48|142.65|140.45|0
1632299900000|2021-09-22 08:38:20|142.61|140.41|142.58|140.38|142.61|140.41|142.58|140.38|0
1632299910000|2021-09-22 08:38:30|142.65|140.45|142.61|140.41|142.68|140.48|142.61|140.41|0
1632299920000|2021-09-22 08:38:40|142.58|140.38|142.65|140.45|142.65|140.45|142.58|140.38|0
1632299930000|2021-09-22 08:38:50|142.61|140.41|142.58|140.38|142.61|140.41|142.58|140.38|0
1632299940000|2021-09-22 08:39:00|142.61|140.41|142.44|140.24|142.61|140.41|142.44|140.24|0
1632299950000|2021-09-22 08:39:10|142.37|140.17|142.37|140.17|142.37|140.17|142.37|140.17|0
1632299960000|2021-09-22 08:39:20|142.4|140.2|142.44|140.24|142.44|140.24|142.4|140.2|0
1632299970000|2021-09-22 08:39:30|142.37|140.17|142.4|140.2|142.44|140.24|142.37|140.17|0
1632299980000|2021-09-22 08:39:40|142.37|140.17|142.37|140.17|142.4|140.2|142.37|140.17|0
1632299990000|2021-09-22 08:39:50|142.33|140.13|142.3|140.1|142.33|140.13|142.3|140.1|0
1632300000000|2021-09-22 08:40:00|142.26|140.06|142.26|140.06|142.26|140.06|142.23|140.03|0
1632300010000|2021-09-22 08:40:10|142.3|140.1|142.3|140.1|142.3|140.1|142.3|140.1|0
1632300020000|2021-09-22 08:40:20|142.36|140.16|142.29|140.09|142.36|140.16|142.26|140.06|0
1632300030000|2021-09-22 08:40:30|142.23|140.03|142.26|140.06|142.26|140.06|142.23|140.03|0
1632300040000|2021-09-22 08:40:40|142.23|140.03|142.16|139.96|142.26|140.06|142.16|139.96|0
1632300050000|2021-09-22 08:40:50|142.22|140.02|142.29|140.09|142.36|140.16|142.22|140.02|0
1632300060000|2021-09-22 08:41:00|142.26|140.06|142.22|140.02|142.26|140.06|142.22|140.02|0
1632300070000|2021-09-22 08:41:10|142.19|139.99|142.22|140.02|142.22|140.02|142.19|139.99|0
1632300080000|2021-09-22 08:41:20|142.29|140.09|142.85|140.65|142.85|140.65|142.29|140.09|0
1632300090000|2021-09-22 08:41:30|142.89|140.69|142.89|140.69|142.89|140.69|142.85|140.65|0
1632300100000|2021-09-22 08:41:40|142.85|140.65|142.78|140.58|142.85|140.65|142.78|140.58|0
1632300110000|2021-09-22 08:41:50|142.85|140.65|142.78|140.58|142.85|140.65|142.78|140.58|0
1632300120000|2021-09-22 08:42:00|142.85|140.65|142.85|140.65|142.89|140.69|142.85|140.65|0
1632300130000|2021-09-22 08:42:10|142.71|140.51|142.75|140.55|142.75|140.55|142.71|140.51|0
1632300140000|2021-09-22 08:42:20|142.78|140.58|142.64|140.44|142.78|140.58|142.64|140.44|0
1632300150000|2021-09-22 08:42:30|142.57|140.37|142.61|140.41|142.71|140.51|142.57|140.37|0
1632300160000|2021-09-22 08:42:40|142.64|140.44|142.68|140.48|142.71|140.51|142.64|140.44|0
1632300170000|2021-09-22 08:42:50|142.64|140.44|142.64|140.44|142.71|140.51|142.64|140.44|0
1632300180000|2021-09-22 08:43:00|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1632300190000|2021-09-22 08:43:10|142.57|140.37|142.61|140.41|142.64|140.44|142.57|140.37|0
1632300200000|2021-09-22 08:43:20|142.64|140.44|142.57|140.37|142.64|140.44|142.57|140.37|0
1632300210000|2021-09-22 08:43:30|142.5|140.3|142.5|140.3|142.5|140.3|142.5|140.3|0
1632300220000|2021-09-22 08:43:40|142.43|140.23|142.22|140.02|142.43|140.23|142.22|140.02|0
1632300230000|2021-09-22 08:43:50|142.15|139.95|142.15|139.95|142.15|139.95|142.15|139.95|0
1632300240000|2021-09-22 08:44:00|142.19|139.99|142.22|140.02|142.22|140.02|142.15|139.95|0
1632300250000|2021-09-22 08:44:10|142.15|139.95|142.22|140.02|142.22|140.02|142.15|139.95|0
1632300260000|2021-09-22 08:44:20|142.15|139.95|141.94|139.74|142.15|139.95|141.94|139.74|0
1632300270000|2021-09-22 08:44:30|142.01|139.81|141.98|139.78|142.01|139.81|141.94|139.74|0
1632300280000|2021-09-22 08:44:40|141.94|139.74|141.94|139.74|141.94|139.74|141.94|139.74|0
1632300290000|2021-09-22 08:44:50|142.01|139.81|142.01|139.81|142.05|139.85|142.01|139.81|0
1632300300000|2021-09-22 08:45:00|141.98|139.78|141.8|139.6|141.98|139.78|141.8|139.6|0
1632300310000|2021-09-22 08:45:10|141.84|139.64|141.8|139.6|141.87|139.67|141.8|139.6|0
1632300320000|2021-09-22 08:45:20|141.84|139.64|141.84|139.64|141.84|139.64|141.84|139.64|0
1632300330000|2021-09-22 08:45:30|141.87|139.67|141.87|139.67|141.91|139.71|141.87|139.67|0
1632300340000|2021-09-22 08:45:40|141.8|139.6|141.87|139.67|141.87|139.67|141.8|139.6|0
1632300350000|2021-09-22 08:45:50|141.84|139.64|141.94|139.74|141.94|139.74|141.84|139.64|0
1632300360000|2021-09-22 08:46:00|141.87|139.67|141.8|139.6|141.87|139.67|141.8|139.6|0
1632300370000|2021-09-22 08:46:10|141.87|139.67|141.8|139.6|141.87|139.67|141.8|139.6|0
1632300390000|2021-09-22 08:46:30|141.77|139.57|141.8|139.6|141.8|139.6|141.77|139.57|0
1632300400000|2021-09-22 08:46:40|141.73|139.53|141.66|139.46|141.73|139.53|141.6|139.4|0
1632300410000|2021-09-22 08:46:50|141.73|139.53|141.59|139.39|141.73|139.53|141.59|139.39|0
1632300420000|2021-09-22 08:47:00|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1632300430000|2021-09-22 08:47:10|141.39|139.19|141.49|139.29|141.49|139.29|141.39|139.19|0
1632300440000|2021-09-22 08:47:20|141.53|139.33|141.53|139.33|141.53|139.33|141.53|139.33|0
1632300450000|2021-09-22 08:47:30|141.46|139.26|141.49|139.29|141.53|139.33|141.46|139.26|0
1632300460000|2021-09-22 08:47:40|141.53|139.33|141.59|139.39|141.59|139.39|141.53|139.33|0
1632300470000|2021-09-22 08:47:50|141.66|139.46|141.66|139.46|141.66|139.46|141.59|139.39|0
1632300480000|2021-09-22 08:48:00|141.73|139.53|141.59|139.39|141.73|139.53|141.59|139.39|0
1632300490000|2021-09-22 08:48:10|141.52|139.32|141.73|139.53|141.73|139.53|141.52|139.32|0
1632300500000|2021-09-22 08:48:20|141.66|139.46|141.73|139.53|141.73|139.53|141.66|139.46|0
1632300510000|2021-09-22 08:48:30|141.66|139.46|141.59|139.39|141.66|139.46|141.59|139.39|0
1632300520000|2021-09-22 08:48:40|141.66|139.46|141.73|139.53|141.73|139.53|141.66|139.46|0
1632300530000|2021-09-22 08:48:50|141.7|139.5|141.52|139.32|141.7|139.5|141.52|139.32|0
1632300540000|2021-09-22 08:49:00|141.59|139.39|141.73|139.53|141.73|139.53|141.59|139.39|0
1632300550000|2021-09-22 08:49:10|141.7|139.5|141.7|139.5|141.7|139.5|141.7|139.5|0
1632300560000|2021-09-22 08:49:20|141.73|139.53|141.59|139.39|141.73|139.53|141.59|139.39|0
1632300570000|2021-09-22 08:49:30|141.66|139.46|141.66|139.46|141.66|139.46|141.63|139.43|0
1632300580000|2021-09-22 08:49:40|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1632300590000|2021-09-22 08:49:50|141.77|139.57|141.8|139.6|141.8|139.6|141.77|139.57|0
1632300600000|2021-09-22 08:50:00|141.77|139.57|141.63|139.43|141.77|139.57|141.63|139.43|0
1632300610000|2021-09-22 08:50:10|141.59|139.39|141.63|139.43|141.66|139.46|141.59|139.39|0
1632300620000|2021-09-22 08:50:20|141.59|139.39|141.63|139.43|141.66|139.46|141.59|139.39|0
1632300630000|2021-09-22 08:50:30|141.59|139.39|141.63|139.43|141.63|139.43|141.59|139.39|0
1632300640000|2021-09-22 08:50:40|141.66|139.46|141.59|139.39|141.66|139.46|141.59|139.39|0
1632300650000|2021-09-22 08:50:50|141.63|139.43|141.52|139.32|141.63|139.43|141.52|139.32|0
1632300660000|2021-09-22 08:51:00|141.59|139.39|141.56|139.36|141.59|139.39|141.56|139.36|0
1632300670000|2021-09-22 08:51:10|141.52|139.32|141.56|139.36|141.59|139.39|141.52|139.32|0
1632300680000|2021-09-22 08:51:20|141.59|139.39|141.52|139.32|141.59|139.39|141.52|139.32|0
1632300690000|2021-09-22 08:51:30|141.49|139.29|141.52|139.32|141.52|139.32|141.45|139.25|0
1632300700000|2021-09-22 08:51:40|141.49|139.29|141.52|139.32|141.52|139.32|141.49|139.29|0
1632300720000|2021-09-22 08:52:00|141.45|139.25|141.45|139.25|141.45|139.25|141.42|139.22|0
1632300730000|2021-09-22 08:52:10|141.42|139.22|141.38|139.18|141.42|139.22|141.38|139.18|0
1632300740000|2021-09-22 08:52:20|141.45|139.25|141.45|139.25|141.45|139.25|141.45|139.25|0
1632300760000|2021-09-22 08:52:40|141.49|139.29|141.45|139.25|141.49|139.29|141.45|139.25|0
1632300770000|2021-09-22 08:52:50|141.52|139.32|141.45|139.25|141.52|139.32|141.45|139.25|0
1632300780000|2021-09-22 08:53:00|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1632300790000|2021-09-22 08:53:10|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632300800000|2021-09-22 08:53:20|141.31|139.11|141.38|139.18|141.38|139.18|141.31|139.11|0
1632300810000|2021-09-22 08:53:30|141.42|139.22|141.49|139.29|141.49|139.29|141.42|139.22|0
1632300820000|2021-09-22 08:53:40|141.45|139.25|141.45|139.25|141.52|139.32|141.45|139.25|0
1632300830000|2021-09-22 08:53:50|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1632300840000|2021-09-22 08:54:00|141.42|139.22|141.42|139.22|141.45|139.25|141.42|139.22|0
1632300850000|2021-09-22 08:54:10|141.45|139.25|141.52|139.32|141.52|139.32|141.42|139.22|0
1632300860000|2021-09-22 08:54:20|141.59|139.39|141.52|139.32|141.59|139.39|141.52|139.32|0
1632300870000|2021-09-22 08:54:30|141.59|139.39|141.52|139.32|141.59|139.39|141.52|139.32|0
1632300880000|2021-09-22 08:54:40|141.45|139.25|141.59|139.39|141.59|139.39|141.45|139.25|0
1632300890000|2021-09-22 08:54:50|141.56|139.36|141.52|139.32|141.56|139.36|141.52|139.32|0
1632300900000|2021-09-22 08:55:00|141.42|139.22|141.38|139.18|141.42|139.22|141.38|139.18|0
1632300910000|2021-09-22 08:55:10|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632300920000|2021-09-22 08:55:20|141.31|139.11|141.38|139.18|141.38|139.18|141.31|139.11|0
1632300930000|2021-09-22 08:55:30|141.31|139.11|141.38|139.18|141.38|139.18|141.31|139.11|0
1632300950000|2021-09-22 08:55:50|141.42|139.22|141.38|139.18|141.45|139.25|141.38|139.18|0
1632300960000|2021-09-22 08:56:00|141.42|139.22|141.59|139.39|141.59|139.39|141.42|139.22|0
1632300980000|2021-09-22 08:56:20|141.66|139.46|141.59|139.39|141.66|139.46|141.59|139.39|0
1632300990000|2021-09-22 08:56:30|141.52|139.32|141.59|139.39|141.59|139.39|141.52|139.32|0
1632301000000|2021-09-22 08:56:40|141.52|139.32|141.56|139.36|141.56|139.36|141.52|139.32|0
1632301010000|2021-09-22 08:56:50|141.52|139.32|141.52|139.32|141.52|139.32|141.49|139.29|0
1632301020000|2021-09-22 08:57:00|141.59|139.39|141.59|139.39|141.59|139.39|141.59|139.39|0
1632301030000|2021-09-22 08:57:10|141.63|139.43|141.63|139.43|141.63|139.43|141.63|139.43|0
1632301040000|2021-09-22 08:57:20|141.66|139.46|141.66|139.46|141.66|139.46|141.66|139.46|0
1632301050000|2021-09-22 08:57:30|141.73|139.53|141.63|139.43|141.73|139.53|141.63|139.43|0
1632301060000|2021-09-22 08:57:40|141.66|139.46|141.66|139.46|141.66|139.46|141.59|139.39|0
1632301070000|2021-09-22 08:57:50|141.63|139.43|141.59|139.39|141.63|139.43|141.59|139.39|0
1632301080000|2021-09-22 08:58:00|141.63|139.43|141.59|139.39|141.63|139.43|141.59|139.39|0
1632301090000|2021-09-22 08:58:10|141.63|139.43|141.66|139.46|141.66|139.46|141.63|139.43|0
1632301100000|2021-09-22 08:58:20|141.59|139.39|141.56|139.36|141.63|139.43|141.56|139.36|0
1632301110000|2021-09-22 08:58:30|141.59|139.39|141.59|139.39|141.59|139.39|141.52|139.32|0
1632301120000|2021-09-22 08:58:40|141.66|139.46|141.66|139.46|141.66|139.46|141.66|139.46|0
1632301130000|2021-09-22 08:58:50|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1632301140000|2021-09-22 08:59:00|141.69|139.49|141.66|139.46|141.69|139.49|141.66|139.46|0
1632301150000|2021-09-22 08:59:10|141.63|139.43|141.66|139.46|141.66|139.46|141.63|139.43|0
1632301200000|2021-09-22 09:00:00|141.59|139.39|141.59|139.39|141.59|139.39|141.59|139.39|0
1632301210000|2021-09-22 09:00:10|141.62|139.42|141.59|139.39|141.62|139.42|141.59|139.39|0
1632301220000|2021-09-22 09:00:20|141.62|139.42|141.52|139.32|141.62|139.42|141.52|139.32|0
1632301230000|2021-09-22 09:00:30|141.49|139.29|141.52|139.32|141.52|139.32|141.45|139.25|0
1632301250000|2021-09-22 09:00:50|141.55|139.35|141.55|139.35|141.59|139.39|141.55|139.35|0
1632301260000|2021-09-22 09:01:00|141.59|139.39|141.59|139.39|141.62|139.42|141.59|139.39|0
1632301270000|2021-09-22 09:01:10|141.55|139.35|141.59|139.39|141.59|139.39|141.55|139.35|0
1632301280000|2021-09-22 09:01:20|141.52|139.32|141.48|139.28|141.52|139.32|141.48|139.28|0
1632301290000|2021-09-22 09:01:30|141.52|139.32|141.52|139.32|141.52|139.32|141.52|139.32|0
1632301300000|2021-09-22 09:01:40|141.59|139.39|141.52|139.32|141.59|139.39|141.52|139.32|0
1632301310000|2021-09-22 09:01:50|141.55|139.35|141.45|139.25|141.59|139.39|141.45|139.25|0
1632301340000|2021-09-22 09:02:20|141.48|139.28|141.38|139.18|141.48|139.28|141.38|139.18|0
1632301350000|2021-09-22 09:02:30|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1632301360000|2021-09-22 09:02:40|141.28|139.08|141.28|139.08|141.28|139.08|141.28|139.08|0
1632301370000|2021-09-22 09:02:50|141.31|139.11|141.35|139.15|141.35|139.15|141.31|139.11|0
1632301380000|2021-09-22 09:03:00|141.38|139.18|141.31|139.11|141.38|139.18|141.31|139.11|0
1632301390000|2021-09-22 09:03:10|141.35|139.15|141.38|139.18|141.38|139.18|141.31|139.11|0
1632301410000|2021-09-22 09:03:30|141.34|139.14|141.38|139.18|141.38|139.18|141.31|139.11|0
1632301420000|2021-09-22 09:03:40|141.31|139.11|141.38|139.18|141.38|139.18|141.31|139.11|0
1632301440000|2021-09-22 09:04:00|141.31|139.11|141.31|139.11|141.34|139.14|141.31|139.11|0
1632301450000|2021-09-22 09:04:10|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1632301460000|2021-09-22 09:04:20|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1632301480000|2021-09-22 09:04:40|141.27|139.07|141.31|139.11|141.31|139.11|141.27|139.07|0
1632301490000|2021-09-22 09:04:50|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1632301500000|2021-09-22 09:05:00|141.24|139.04|141.34|139.14|141.34|139.14|141.24|139.04|0
1632301510000|2021-09-22 09:05:10|141.38|139.18|141.27|139.07|141.38|139.18|141.27|139.07|0
1632301520000|2021-09-22 09:05:20|141.24|139.04|141.24|139.04|141.24|139.04|141.24|139.04|0
1632301540000|2021-09-22 09:05:40|141.27|139.07|141.27|139.07|141.31|139.11|141.27|139.07|0
1632301550000|2021-09-22 09:05:50|141.24|139.04|141.24|139.04|141.24|139.04|141.24|139.04|0
1632301570000|2021-09-22 09:06:10|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1632301590000|2021-09-22 09:06:30|141.24|139.04|141.27|139.07|141.27|139.07|141.24|139.04|0
1632301600000|2021-09-22 09:06:40|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1632301610000|2021-09-22 09:06:50|141.27|139.07|141.24|139.04|141.27|139.07|141.24|139.04|0
1632301650000|2021-09-22 09:07:30|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1632301670000|2021-09-22 09:07:50|141.24|139.04|141.24|139.04|141.24|139.04|141.24|139.04|0
1632301680000|2021-09-22 09:08:00|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1632301690000|2021-09-22 09:08:10|141.27|139.07|141.24|139.04|141.31|139.11|141.24|139.04|0
1632301710000|2021-09-22 09:08:30|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1632301730000|2021-09-22 09:08:50|141.2|139|141.24|139.04|141.24|139.04|141.2|139|0
1632301750000|2021-09-22 09:09:10|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1632301760000|2021-09-22 09:09:20|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1632301770000|2021-09-22 09:09:30|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1632301780000|2021-09-22 09:09:40|141.34|139.14|141.31|139.11|141.34|139.14|141.31|139.11|0
1632301790000|2021-09-22 09:09:50|141.27|139.07|141.31|139.11|141.31|139.11|141.27|139.07|0
1632301800000|2021-09-22 09:10:00|141.24|139.04|141.24|139.04|141.27|139.07|141.24|139.04|0
1632301810000|2021-09-22 09:10:10|141.38|139.18|141.37|139.17|141.38|139.18|141.31|139.11|0
1632301820000|2021-09-22 09:10:20|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1632301830000|2021-09-22 09:10:30|141.24|139.04|141.24|139.04|141.24|139.04|141.24|139.04|0
1632301840000|2021-09-22 09:10:40|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1632301850000|2021-09-22 09:10:50|141.27|139.07|141.31|139.11|141.31|139.11|141.24|139.04|0
1632301860000|2021-09-22 09:11:00|141.37|139.17|141.44|139.24|141.44|139.24|141.37|139.17|0
1632301880000|2021-09-22 09:11:20|141.37|139.17|141.37|139.17|141.37|139.17|141.37|139.17|0
1632301900000|2021-09-22 09:11:40|141.44|139.24|141.44|139.24|141.44|139.24|141.44|139.24|0
1632301910000|2021-09-22 09:11:50|141.48|139.28|141.48|139.28|141.48|139.28|141.48|139.28|0
1632301920000|2021-09-22 09:12:00|141.51|139.31|141.44|139.24|141.51|139.31|141.44|139.24|0
1632301930000|2021-09-22 09:12:10|141.37|139.17|141.37|139.17|141.37|139.17|141.37|139.17|0
1632301940000|2021-09-22 09:12:20|141.44|139.24|141.44|139.24|141.44|139.24|141.44|139.24|0
1632301980000|2021-09-22 09:13:00|141.37|139.17|141.44|139.24|141.44|139.24|141.37|139.17|0
1632302040000|2021-09-22 09:14:00|141.51|139.31|141.37|139.17|141.51|139.31|141.37|139.17|0
1632302060000|2021-09-22 09:14:20|141.41|139.21|141.44|139.24|141.44|139.24|141.37|139.17|0
1632302070000|2021-09-22 09:14:30|141.41|139.21|141.37|139.17|141.41|139.21|141.37|139.17|0
1632302080000|2021-09-22 09:14:40|141.44|139.24|141.44|139.24|141.44|139.24|141.44|139.24|0
1632302100000|2021-09-22 09:15:00|141.37|139.17|141.48|139.28|141.51|139.31|141.37|139.17|0
1632302110000|2021-09-22 09:15:10|141.44|139.24|141.41|139.21|141.44|139.24|141.41|139.21|0
1632302120000|2021-09-22 09:15:20|141.37|139.17|141.41|139.21|141.41|139.21|141.37|139.17|0
1632302130000|2021-09-22 09:15:30|141.44|139.24|141.44|139.24|141.44|139.24|141.44|139.24|0
1632302140000|2021-09-22 09:15:40|141.41|139.21|141.41|139.21|141.41|139.21|141.37|139.17|0
1632302150000|2021-09-22 09:15:50|141.37|139.17|141.37|139.17|141.37|139.17|141.37|139.17|0
1632302180000|2021-09-22 09:16:20|141.44|139.24|141.44|139.24|141.44|139.24|141.44|139.24|0
1632302200000|2021-09-22 09:16:40|141.65|139.45|141.65|139.45|141.65|139.45|141.65|139.45|0
1632302210000|2021-09-22 09:16:50|141.72|139.52|141.79|139.59|141.86|139.66|141.72|139.52|0
1632302220000|2021-09-22 09:17:00|141.72|139.52|141.79|139.59|141.79|139.59|141.72|139.52|0
1632302230000|2021-09-22 09:17:10|141.76|139.56|141.76|139.56|141.76|139.56|141.72|139.52|0
1632302240000|2021-09-22 09:17:20|141.79|139.59|141.72|139.52|141.79|139.59|141.72|139.52|0
1632302250000|2021-09-22 09:17:30|141.65|139.45|141.72|139.52|141.72|139.52|141.65|139.45|0
1632302260000|2021-09-22 09:17:40|141.79|139.59|141.72|139.52|141.79|139.59|141.72|139.52|0
1632302280000|2021-09-22 09:18:00|141.65|139.45|141.65|139.45|141.65|139.45|141.65|139.45|0
1632302290000|2021-09-22 09:18:10|141.72|139.52|141.65|139.45|141.72|139.52|141.65|139.45|0
1632302320000|2021-09-22 09:18:40|141.72|139.52|141.72|139.52|141.72|139.52|141.72|139.52|0
1632302330000|2021-09-22 09:18:50|141.79|139.59|142|139.8|142|139.8|141.79|139.59|0
1632302350000|2021-09-22 09:19:10|141.93|139.73|141.79|139.59|141.93|139.73|141.79|139.59|0
1632302370000|2021-09-22 09:19:30|141.82|139.62|141.72|139.52|141.82|139.62|141.72|139.52|0
1632302390000|2021-09-22 09:19:50|141.65|139.45|141.65|139.45|141.72|139.52|141.65|139.45|0
1632302400000|2021-09-22 09:20:00|141.58|139.38|141.55|139.35|141.58|139.38|141.55|139.35|0
1632302410000|2021-09-22 09:20:10|141.51|139.31|141.51|139.31|141.51|139.31|141.51|139.31|0
1632302420000|2021-09-22 09:20:20|141.37|139.17|141.44|139.24|141.44|139.24|141.37|139.17|0
1632302430000|2021-09-22 09:20:30|141.51|139.31|141.48|139.28|141.51|139.31|141.44|139.24|0
1632302440000|2021-09-22 09:20:40|141.44|139.24|141.48|139.28|141.51|139.31|141.44|139.24|0
1632302450000|2021-09-22 09:20:50|141.51|139.31|141.51|139.31|141.51|139.31|141.51|139.31|0
1632302460000|2021-09-22 09:21:00|141.58|139.38|141.65|139.45|141.65|139.45|141.58|139.38|0
1632302480000|2021-09-22 09:21:20|141.68|139.48|141.65|139.45|141.68|139.48|141.65|139.45|0
1632302490000|2021-09-22 09:21:30|141.68|139.48|141.65|139.45|141.68|139.48|141.65|139.45|0
1632302500000|2021-09-22 09:21:40|141.61|139.41|141.58|139.38|141.61|139.41|141.58|139.38|0
1632302510000|2021-09-22 09:21:50|141.65|139.45|141.58|139.38|141.65|139.45|141.58|139.38|0
1632302520000|2021-09-22 09:22:00|141.51|139.31|141.58|139.38|141.58|139.38|141.51|139.31|0
1632302530000|2021-09-22 09:22:10|141.65|139.45|141.65|139.45|141.65|139.45|141.65|139.45|0
1632302540000|2021-09-22 09:22:20|141.58|139.38|141.72|139.52|141.72|139.52|141.58|139.38|0
1632302560000|2021-09-22 09:22:40|141.75|139.55|141.72|139.52|141.79|139.59|141.72|139.52|0
1632302600000|2021-09-22 09:23:20|141.75|139.55|141.79|139.59|141.79|139.59|141.72|139.52|0
1632302610000|2021-09-22 09:23:30|141.75|139.55|141.72|139.52|141.79|139.59|141.72|139.52|0
1632302620000|2021-09-22 09:23:40|141.79|139.59|141.72|139.52|141.79|139.59|141.72|139.52|0
1632302630000|2021-09-22 09:23:50|141.75|139.55|141.75|139.55|141.79|139.59|141.75|139.55|0
1632302640000|2021-09-22 09:24:00|141.72|139.52|141.72|139.52|141.72|139.52|141.72|139.52|0
1632302650000|2021-09-22 09:24:10|141.65|139.45|141.72|139.52|141.72|139.52|141.65|139.45|0
1632302660000|2021-09-22 09:24:20|141.79|139.59|141.75|139.55|141.79|139.59|141.75|139.55|0
1632302670000|2021-09-22 09:24:30|141.79|139.59|141.72|139.52|141.79|139.59|141.72|139.52|0
1632302680000|2021-09-22 09:24:40|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1632302690000|2021-09-22 09:24:50|141.65|139.45|141.65|139.45|141.65|139.45|141.65|139.45|0
1632302700000|2021-09-22 09:25:00|141.58|139.38|141.65|139.45|141.65|139.45|141.58|139.38|0
1632302710000|2021-09-22 09:25:10|141.61|139.41|141.61|139.41|141.61|139.41|141.61|139.41|0
1632302720000|2021-09-22 09:25:20|141.58|139.38|141.58|139.38|141.58|139.38|141.58|139.38|0
1632302730000|2021-09-22 09:25:30|141.51|139.31|141.51|139.31|141.51|139.31|141.51|139.31|0
1632302750000|2021-09-22 09:25:50|141.54|139.34|141.54|139.34|141.54|139.34|141.54|139.34|0
1632302760000|2021-09-22 09:26:00|141.51|139.31|141.51|139.31|141.54|139.34|141.51|139.31|0
1632302770000|2021-09-22 09:26:10|141.58|139.38|141.58|139.38|141.58|139.38|141.58|139.38|0
1632302780000|2021-09-22 09:26:20|141.51|139.31|141.54|139.34|141.58|139.38|141.51|139.31|0
1632302790000|2021-09-22 09:26:30|141.65|139.45|141.65|139.45|141.65|139.45|141.65|139.45|0
1632302800000|2021-09-22 09:26:40|141.64|139.44|141.71|139.51|141.71|139.51|141.64|139.44|0
1632302810000|2021-09-22 09:26:50|141.68|139.48|141.64|139.44|141.68|139.48|141.64|139.44|0
1632302820000|2021-09-22 09:27:00|141.71|139.51|141.64|139.44|141.71|139.51|141.64|139.44|0
1632302840000|2021-09-22 09:27:20|141.71|139.51|141.71|139.51|141.71|139.51|141.71|139.51|0
1632302850000|2021-09-22 09:27:30|141.64|139.44|141.64|139.44|141.64|139.44|141.64|139.44|0
1632302860000|2021-09-22 09:27:40|141.68|139.48|141.71|139.51|141.71|139.51|141.68|139.48|0
1632302870000|2021-09-22 09:27:50|141.68|139.48|141.64|139.44|141.68|139.48|141.64|139.44|0
1632302880000|2021-09-22 09:28:00|141.68|139.48|141.71|139.51|141.71|139.51|141.64|139.44|0
1632302890000|2021-09-22 09:28:10|141.68|139.48|141.78|139.58|141.78|139.58|141.68|139.48|0
1632302900000|2021-09-22 09:28:20|141.71|139.51|141.71|139.51|141.71|139.51|141.64|139.44|0
1632302910000|2021-09-22 09:28:30|141.78|139.58|141.78|139.58|141.78|139.58|141.78|139.58|0
1632302920000|2021-09-22 09:28:40|141.75|139.55|141.78|139.58|141.78|139.58|141.75|139.55|0
1632302940000|2021-09-22 09:29:00|141.64|139.44|141.64|139.44|141.64|139.44|141.64|139.44|0
1632302950000|2021-09-22 09:29:10|141.68|139.48|141.71|139.51|141.71|139.51|141.68|139.48|0
1632302960000|2021-09-22 09:29:20|141.78|139.58|141.71|139.51|141.78|139.58|141.71|139.51|0
1632302970000|2021-09-22 09:29:30|141.78|139.58|141.71|139.51|141.78|139.58|141.71|139.51|0
1632302980000|2021-09-22 09:29:40|141.75|139.55|141.71|139.51|141.75|139.55|141.71|139.51|0
1632302990000|2021-09-22 09:29:50|141.78|139.58|141.71|139.51|141.78|139.58|141.71|139.51|0
1632303000000|2021-09-22 09:30:00|141.85|139.65|141.85|139.65|141.85|139.65|141.85|139.65|0
1632303010000|2021-09-22 09:30:10|141.92|139.72|141.99|139.79|141.99|139.79|141.92|139.72|0
1632303020000|2021-09-22 09:30:20|142.13|139.93|142.06|139.86|142.13|139.93|142.06|139.86|0
1632303040000|2021-09-22 09:30:40|142.1|139.9|142.1|139.9|142.1|139.9|142.1|139.9|0
1632303050000|2021-09-22 09:30:50|142.13|139.93|142.13|139.93|142.2|140|142.13|139.93|0
1632303060000|2021-09-22 09:31:00|142.2|140|142.41|140.21|142.41|140.21|142.2|140|0
1632303070000|2021-09-22 09:31:10|142.45|140.25|142.41|140.21|142.45|140.25|142.41|140.21|0
1632303080000|2021-09-22 09:31:20|142.34|140.14|142.41|140.21|142.41|140.21|142.34|140.14|0
1632303090000|2021-09-22 09:31:30|142.34|140.14|142.48|140.28|142.48|140.28|142.34|140.14|0
1632303100000|2021-09-22 09:31:40|142.41|140.21|142.41|140.21|142.45|140.25|142.41|140.21|0
1632303110000|2021-09-22 09:31:50|142.34|140.14|142.34|140.14|142.34|140.14|142.34|140.14|0
1632303120000|2021-09-22 09:32:00|142.41|140.21|142.38|140.18|142.41|140.21|142.34|140.14|0
1632303130000|2021-09-22 09:32:10|142.34|140.14|142.41|140.21|142.41|140.21|142.34|140.14|0
1632303140000|2021-09-22 09:32:20|142.45|140.25|142.48|140.28|142.48|140.28|142.45|140.25|0
1632303150000|2021-09-22 09:32:30|142.55|140.35|142.52|140.32|142.55|140.35|142.52|140.32|0
1632303160000|2021-09-22 09:32:40|142.48|140.28|142.34|140.14|142.48|140.28|142.34|140.14|0
1632303170000|2021-09-22 09:32:50|142.41|140.21|142.55|140.35|142.55|140.35|142.38|140.18|0
1632303180000|2021-09-22 09:33:00|142.52|140.32|142.48|140.28|142.52|140.32|142.48|140.28|0
1632303190000|2021-09-22 09:33:10|142.51|140.31|142.51|140.31|142.51|140.31|142.51|140.31|0
1632303200000|2021-09-22 09:33:20|142.55|140.35|142.51|140.31|142.55|140.35|142.48|140.28|0
1632303210000|2021-09-22 09:33:30|142.48|140.28|142.48|140.28|142.48|140.28|142.48|140.28|0
1632303220000|2021-09-22 09:33:40|142.51|140.31|142.62|140.42|142.62|140.42|142.51|140.31|0
1632303230000|2021-09-22 09:33:50|142.69|140.49|142.69|140.49|142.69|140.49|142.69|140.49|0
1632303240000|2021-09-22 09:34:00|142.65|140.45|142.72|140.52|142.72|140.52|142.62|140.42|0
1632303250000|2021-09-22 09:34:10|142.76|140.56|142.97|140.77|142.97|140.77|142.72|140.52|0
1632303260000|2021-09-22 09:34:20|142.93|140.73|142.93|140.73|142.93|140.73|142.93|140.73|0
1632303270000|2021-09-22 09:34:30|142.97|140.77|142.97|140.77|142.97|140.77|142.93|140.73|0
1632303280000|2021-09-22 09:34:40|142.93|140.73|142.97|140.77|142.97|140.77|142.93|140.73|0
1632303290000|2021-09-22 09:34:50|143|140.8|142.97|140.77|143|140.8|142.97|140.77|0
1632303300000|2021-09-22 09:35:00|143|140.8|143.18|140.98|143.18|140.98|143|140.8|0
1632303310000|2021-09-22 09:35:10|143.11|140.91|143.18|140.98|143.18|140.98|143.11|140.91|0
1632303320000|2021-09-22 09:35:20|143.11|140.91|143.14|140.94|143.14|140.94|143.11|140.91|0
1632303330000|2021-09-22 09:35:30|143.11|140.91|143.21|141.01|143.25|141.05|143.11|140.91|0
1632303340000|2021-09-22 09:35:40|143.18|140.98|143.18|140.98|143.18|140.98|143.18|140.98|0
1632303350000|2021-09-22 09:35:50|143.11|140.91|143.04|140.84|143.11|140.91|143.04|140.84|0
1632303360000|2021-09-22 09:36:00|143.18|140.98|143.18|140.98|143.18|140.98|143.18|140.98|0
1632303370000|2021-09-22 09:36:10|143.11|140.91|143.14|140.94|143.18|140.98|143.11|140.91|0
1632303380000|2021-09-22 09:36:20|143.11|140.91|143.04|140.84|143.11|140.91|143.04|140.84|0
1632303390000|2021-09-22 09:36:30|143|140.8|142.97|140.77|143|140.8|142.97|140.77|0
1632303400000|2021-09-22 09:36:40|142.9|140.7|142.9|140.7|142.9|140.7|142.9|140.7|0
1632303410000|2021-09-22 09:36:50|142.97|140.77|143|140.8|143|140.8|142.97|140.77|0
1632303420000|2021-09-22 09:37:00|142.97|140.77|142.9|140.7|142.97|140.77|142.9|140.7|0
1632303430000|2021-09-22 09:37:10|142.86|140.66|142.9|140.7|142.9|140.7|142.86|140.66|0
1632303440000|2021-09-22 09:37:20|142.83|140.63|142.9|140.7|142.9|140.7|142.83|140.63|0
1632303450000|2021-09-22 09:37:30|142.83|140.63|142.83|140.63|142.83|140.63|142.76|140.56|0
1632303460000|2021-09-22 09:37:40|142.76|140.56|142.97|140.77|142.97|140.77|142.76|140.56|0
1632303470000|2021-09-22 09:37:50|143.04|140.84|143.11|140.91|143.11|140.91|143.04|140.84|0
1632303480000|2021-09-22 09:38:00|143.07|140.87|143.11|140.91|143.11|140.91|143.07|140.87|0
1632303490000|2021-09-22 09:38:10|143.07|140.87|143.04|140.84|143.07|140.87|143.04|140.84|0
1632303500000|2021-09-22 09:38:20|142.97|140.77|142.97|140.77|142.97|140.77|142.97|140.77|0
1632303520000|2021-09-22 09:38:40|143.04|140.84|143.04|140.84|143.04|140.84|143.04|140.84|0
1632303530000|2021-09-22 09:38:50|142.97|140.77|142.93|140.73|142.97|140.77|142.93|140.73|0
1632303540000|2021-09-22 09:39:00|142.97|140.77|142.9|140.7|142.97|140.77|142.9|140.7|0
1632303560000|2021-09-22 09:39:20|142.83|140.63|142.83|140.63|142.83|140.63|142.83|140.63|0
1632303570000|2021-09-22 09:39:30|142.76|140.56|142.76|140.56|142.76|140.56|142.76|140.56|0
1632303580000|2021-09-22 09:39:40|142.69|140.49|142.76|140.56|142.76|140.56|142.69|140.49|0
1632303590000|2021-09-22 09:39:50|142.69|140.49|142.69|140.49|142.69|140.49|142.69|140.49|0
1632303600000|2021-09-22 09:40:00|142.62|140.42|142.69|140.49|142.69|140.49|142.62|140.42|0
1632303610000|2021-09-22 09:40:10|142.72|140.52|142.76|140.56|142.79|140.59|142.72|140.52|0
1632303620000|2021-09-22 09:40:20|142.75|140.55|142.68|140.48|142.75|140.55|142.68|140.48|0
1632303630000|2021-09-22 09:40:30|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1632303640000|2021-09-22 09:40:40|142.58|140.38|142.58|140.38|142.61|140.41|142.58|140.38|0
1632303650000|2021-09-22 09:40:50|142.54|140.34|142.75|140.55|142.75|140.55|142.54|140.34|0
1632303660000|2021-09-22 09:41:00|142.96|140.76|142.96|140.76|143.03|140.83|142.96|140.76|0
1632303670000|2021-09-22 09:41:10|142.86|140.66|142.82|140.62|142.86|140.66|142.82|140.62|0
1632303680000|2021-09-22 09:41:20|142.89|140.69|142.96|140.76|142.96|140.76|142.89|140.69|0
1632303690000|2021-09-22 09:41:30|142.89|140.69|142.86|140.66|142.89|140.69|142.86|140.66|0
1632303700000|2021-09-22 09:41:40|142.89|140.69|142.89|140.69|142.89|140.69|142.89|140.69|0
1632303710000|2021-09-22 09:41:50|142.86|140.66|142.82|140.62|142.86|140.66|142.82|140.62|0
1632303720000|2021-09-22 09:42:00|142.79|140.59|142.82|140.62|142.82|140.62|142.79|140.59|0
1632303740000|2021-09-22 09:42:20|142.79|140.59|142.75|140.55|142.79|140.59|142.75|140.55|0
1632303750000|2021-09-22 09:42:30|142.82|140.62|142.82|140.62|142.82|140.62|142.82|140.62|0
1632303760000|2021-09-22 09:42:40|142.86|140.66|142.75|140.55|142.86|140.66|142.75|140.55|0
1632303770000|2021-09-22 09:42:50|142.82|140.62|142.82|140.62|142.82|140.62|142.82|140.62|0
1632303780000|2021-09-22 09:43:00|142.89|140.69|142.93|140.73|142.93|140.73|142.89|140.69|0
1632303790000|2021-09-22 09:43:10|142.89|140.69|142.89|140.69|142.89|140.69|142.89|140.69|0
1632303800000|2021-09-22 09:43:20|142.82|140.62|142.82|140.62|142.82|140.62|142.79|140.59|0
1632303830000|2021-09-22 09:43:50|142.75|140.55|142.79|140.59|142.79|140.59|142.75|140.55|0
1632303840000|2021-09-22 09:44:00|142.82|140.62|142.89|140.69|142.89|140.69|142.82|140.62|0
1632303850000|2021-09-22 09:44:10|142.82|140.62|142.82|140.62|142.82|140.62|142.82|140.62|0
1632303860000|2021-09-22 09:44:20|142.86|140.66|142.86|140.66|142.86|140.66|142.86|140.66|0
1632303870000|2021-09-22 09:44:30|142.82|140.62|142.82|140.62|142.82|140.62|142.82|140.62|0
1632303880000|2021-09-22 09:44:40|142.89|140.69|142.86|140.66|142.89|140.69|142.86|140.66|0
1632303890000|2021-09-22 09:44:50|142.89|140.69|142.82|140.62|142.89|140.69|142.82|140.62|0
1632303900000|2021-09-22 09:45:00|142.89|140.69|142.93|140.73|142.93|140.73|142.89|140.69|0
1632303910000|2021-09-22 09:45:10|142.96|140.76|142.93|140.73|142.96|140.76|142.93|140.73|0
1632303920000|2021-09-22 09:45:20|142.96|140.76|142.89|140.69|142.96|140.76|142.89|140.69|0
1632303930000|2021-09-22 09:45:30|142.86|140.66|142.89|140.69|142.89|140.69|142.86|140.66|0
1632303940000|2021-09-22 09:45:40|142.96|140.76|142.89|140.69|142.96|140.76|142.89|140.69|0
1632303950000|2021-09-22 09:45:50|142.86|140.66|142.86|140.66|142.89|140.69|142.86|140.66|0
1632303960000|2021-09-22 09:46:00|142.82|140.62|142.89|140.69|142.89|140.69|142.82|140.62|0
1632303980000|2021-09-22 09:46:20|142.96|140.76|142.93|140.73|142.96|140.76|142.93|140.73|0
1632303990000|2021-09-22 09:46:30|142.96|140.76|142.96|140.76|142.96|140.76|142.96|140.76|0
1632304000000|2021-09-22 09:46:40|143|140.8|143.03|140.83|143.03|140.83|143|140.8|0
1632304010000|2021-09-22 09:46:50|143.07|140.87|142.93|140.73|143.07|140.87|142.93|140.73|0
1632304020000|2021-09-22 09:47:00|142.96|140.76|142.96|140.76|143|140.8|142.96|140.76|0
1632304030000|2021-09-22 09:47:10|142.89|140.69|142.82|140.62|142.89|140.69|142.82|140.62|0
1632304040000|2021-09-22 09:47:20|142.89|140.69|142.82|140.62|142.89|140.69|142.75|140.55|0
1632304050000|2021-09-22 09:47:30|142.89|140.69|142.89|140.69|142.89|140.69|142.89|140.69|0
1632304060000|2021-09-22 09:47:40|142.86|140.66|142.86|140.66|142.86|140.66|142.86|140.66|0
1632304070000|2021-09-22 09:47:50|142.82|140.62|142.79|140.59|142.82|140.62|142.79|140.59|0
1632304080000|2021-09-22 09:48:00|142.82|140.62|142.75|140.55|142.82|140.62|142.75|140.55|0
1632304110000|2021-09-22 09:48:30|142.82|140.62|142.82|140.62|142.82|140.62|142.82|140.62|0
1632304120000|2021-09-22 09:48:40|142.75|140.55|142.75|140.55|142.79|140.59|142.75|140.55|0
1632304130000|2021-09-22 09:48:50|142.79|140.59|142.82|140.62|142.82|140.62|142.79|140.59|0
1632304140000|2021-09-22 09:49:00|142.79|140.59|142.75|140.55|142.79|140.59|142.75|140.55|0
1632304150000|2021-09-22 09:49:10|142.68|140.48|142.61|140.41|142.72|140.52|142.61|140.41|0
1632304160000|2021-09-22 09:49:20|142.54|140.34|142.54|140.34|142.58|140.38|142.54|140.34|0
1632304170000|2021-09-22 09:49:30|142.61|140.41|142.54|140.34|142.61|140.41|142.54|140.34|0
1632304200000|2021-09-22 09:50:00|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1632304210000|2021-09-22 09:50:10|142.58|140.38|142.47|140.27|142.58|140.38|142.47|140.27|0
1632304220000|2021-09-22 09:50:20|142.54|140.34|142.51|140.31|142.54|140.34|142.51|140.31|0
1632304230000|2021-09-22 09:50:30|142.47|140.27|142.47|140.27|142.54|140.34|142.47|140.27|0
1632304240000|2021-09-22 09:50:40|142.51|140.31|142.54|140.34|142.54|140.34|142.51|140.31|0
1632304250000|2021-09-22 09:50:50|142.47|140.27|142.47|140.27|142.47|140.27|142.47|140.27|0
1632304260000|2021-09-22 09:51:00|142.51|140.31|142.47|140.27|142.51|140.31|142.47|140.27|0
1632304270000|2021-09-22 09:51:10|142.05|139.85|141.98|139.78|142.05|139.85|141.98|139.78|0
1632304280000|2021-09-22 09:51:20|142.05|139.85|142.05|139.85|142.09|139.89|142.05|139.85|0
1632304290000|2021-09-22 09:51:30|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1632304300000|2021-09-22 09:51:40|141.88|139.68|142.05|139.85|142.05|139.85|141.88|139.68|0
1632304310000|2021-09-22 09:51:50|142.02|139.82|142.05|139.85|142.05|139.85|141.98|139.78|0
1632304320000|2021-09-22 09:52:00|142.02|139.82|142.05|139.85|142.05|139.85|142.02|139.82|0
1632304330000|2021-09-22 09:52:10|141.98|139.78|141.95|139.75|141.98|139.78|141.95|139.75|0
1632304340000|2021-09-22 09:52:20|141.98|139.78|141.95|139.75|141.98|139.78|141.95|139.75|0
1632304350000|2021-09-22 09:52:30|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1632304360000|2021-09-22 09:52:40|141.88|139.68|141.88|139.68|141.88|139.68|141.88|139.68|0
1632304370000|2021-09-22 09:52:50|141.91|139.71|141.84|139.64|141.91|139.71|141.84|139.64|0
1632304380000|2021-09-22 09:53:00|141.81|139.61|141.81|139.61|141.84|139.64|141.81|139.61|0
1632304390000|2021-09-22 09:53:10|141.84|139.64|141.77|139.57|141.84|139.64|141.77|139.57|0
1632304400000|2021-09-22 09:53:20|141.81|139.61|141.7|139.5|141.81|139.61|141.7|139.5|0
1632304410000|2021-09-22 09:53:30|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1632304420000|2021-09-22 09:53:40|141.63|139.43|141.63|139.43|141.63|139.43|141.6|139.4|0
1632304430000|2021-09-22 09:53:50|141.7|139.5|141.91|139.71|141.91|139.71|141.7|139.5|0
1632304440000|2021-09-22 09:54:00|141.95|139.75|141.91|139.71|141.95|139.75|141.91|139.71|0
1632304450000|2021-09-22 09:54:10|141.98|139.78|141.98|139.78|141.98|139.78|141.98|139.78|0
1632304460000|2021-09-22 09:54:20|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1632304470000|2021-09-22 09:54:30|141.95|139.75|141.91|139.71|141.95|139.75|141.91|139.71|0
1632304480000|2021-09-22 09:54:40|141.84|139.64|141.84|139.64|141.84|139.64|141.84|139.64|0
1632304500000|2021-09-22 09:55:00|141.91|139.71|141.84|139.64|141.91|139.71|141.84|139.64|0
1632304530000|2021-09-22 09:55:30|141.81|139.61|141.88|139.68|141.91|139.71|141.81|139.61|0
1632304540000|2021-09-22 09:55:40|141.84|139.64|141.91|139.71|141.91|139.71|141.84|139.64|0
1632304550000|2021-09-22 09:55:50|141.88|139.68|141.91|139.71|141.91|139.71|141.88|139.68|0
1632304560000|2021-09-22 09:56:00|141.88|139.68|141.88|139.68|141.88|139.68|141.88|139.68|0
1632304570000|2021-09-22 09:56:10|141.84|139.64|141.91|139.71|141.91|139.71|141.84|139.64|0
1632304590000|2021-09-22 09:56:30|141.84|139.64|141.84|139.64|141.84|139.64|141.84|139.64|0
1632304620000|2021-09-22 09:57:00|141.81|139.61|141.91|139.71|141.91|139.71|141.81|139.61|0
1632304650000|2021-09-22 09:57:30|141.94|139.74|141.94|139.74|141.94|139.74|141.94|139.74|0
1632304660000|2021-09-22 09:57:40|141.91|139.71|141.98|139.78|141.98|139.78|141.91|139.71|0
1632304670000|2021-09-22 09:57:50|141.91|139.71|141.98|139.78|141.98|139.78|141.91|139.71|0
1632304680000|2021-09-22 09:58:00|141.94|139.74|141.98|139.78|141.98|139.78|141.94|139.74|0
1632304690000|2021-09-22 09:58:10|141.91|139.71|141.98|139.78|141.98|139.78|141.91|139.71|0
1632304710000|2021-09-22 09:58:30|141.91|139.71|141.98|139.78|141.98|139.78|141.91|139.71|0
1632304740000|2021-09-22 09:59:00|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1632304750000|2021-09-22 09:59:10|141.98|139.78|141.98|139.78|141.98|139.78|141.98|139.78|0
1632304760000|2021-09-22 09:59:20|142.01|139.81|141.98|139.78|142.01|139.81|141.98|139.78|0
1632304770000|2021-09-22 09:59:30|142.05|139.85|141.98|139.78|142.05|139.85|141.98|139.78|0
1632304780000|2021-09-22 09:59:40|141.94|139.74|141.98|139.78|141.98|139.78|141.94|139.74|0
1632304790000|2021-09-22 09:59:50|142.05|139.85|141.98|139.78|142.05|139.85|141.98|139.78|0
1632304800000|2021-09-22 10:00:00|141.77|139.57|141.84|139.64|141.91|139.71|141.77|139.57|0
1632304810000|2021-09-22 10:00:10|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1632304820000|2021-09-22 10:00:20|141.84|139.64|141.84|139.64|141.84|139.64|141.84|139.64|0
1632304830000|2021-09-22 10:00:30|141.77|139.57|141.77|139.57|141.77|139.57|141.77|139.57|0
1632304840000|2021-09-22 10:00:40|141.7|139.5|141.7|139.5|141.7|139.5|141.7|139.5|0
1632304850000|2021-09-22 10:00:50|141.73|139.53|141.77|139.57|141.77|139.57|141.73|139.53|0
1632304860000|2021-09-22 10:01:00|141.7|139.5|141.73|139.53|141.77|139.57|141.7|139.5|0
1632304870000|2021-09-22 10:01:10|141.7|139.5|141.63|139.43|141.7|139.5|141.63|139.43|0
1632304880000|2021-09-22 10:01:20|141.7|139.5|141.63|139.43|141.7|139.5|141.63|139.43|0
1632304910000|2021-09-22 10:01:50|141.59|139.39|141.56|139.36|141.59|139.39|141.56|139.36|0
1632304940000|2021-09-22 10:02:20|141.49|139.29|141.49|139.29|141.49|139.29|141.49|139.29|0
1632304960000|2021-09-22 10:02:40|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632304970000|2021-09-22 10:02:50|141.45|139.25|141.49|139.29|141.56|139.36|141.45|139.25|0
1632304990000|2021-09-22 10:03:10|141.56|139.36|141.49|139.29|141.56|139.36|141.49|139.29|0
1632305000000|2021-09-22 10:03:20|141.56|139.36|141.35|139.15|141.56|139.36|141.35|139.15|0
1632305010000|2021-09-22 10:03:30|141.28|139.08|141.28|139.08|141.28|139.08|141.28|139.08|0
1632305020000|2021-09-22 10:03:40|141.21|139.01|141.07|138.87|141.21|139.01|141.07|138.87|0
1632305030000|2021-09-22 10:03:50|141.14|138.94|141.14|138.94|141.14|138.94|141.14|138.94|0
1632305040000|2021-09-22 10:04:00|141.07|138.87|141.07|138.87|141.07|138.87|141.07|138.87|0
1632305060000|2021-09-22 10:04:20|141.14|138.94|141.21|139.01|141.21|139.01|141.14|138.94|0
1632305070000|2021-09-22 10:04:30|141.14|138.94|141.14|138.94|141.14|138.94|141.14|138.94|0
1632305090000|2021-09-22 10:04:50|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1632305100000|2021-09-22 10:05:00|141.28|139.08|141.21|139.01|141.28|139.08|141.21|139.01|0
1632305130000|2021-09-22 10:05:30|141.14|138.94|141.14|138.94|141.14|138.94|141.14|138.94|0
1632305140000|2021-09-22 10:05:40|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1632305150000|2021-09-22 10:05:50|141.14|138.94|141.18|138.98|141.18|138.98|141.14|138.94|0
1632305160000|2021-09-22 10:06:00|141.14|138.94|141.14|138.94|141.14|138.94|141.14|138.94|0
1632305180000|2021-09-22 10:06:20|141.07|138.87|141.07|138.87|141.07|138.87|141.07|138.87|0
1632305190000|2021-09-22 10:06:30|141.14|138.94|141.14|138.94|141.14|138.94|141.14|138.94|0
1632305220000|2021-09-22 10:07:00|141.07|138.87|141.14|138.94|141.14|138.94|141.07|138.87|0
1632305240000|2021-09-22 10:07:20|141.07|138.87|141.14|138.94|141.14|138.94|141.07|138.87|0
1632305250000|2021-09-22 10:07:30|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1632305260000|2021-09-22 10:07:40|141.14|138.94|141.21|139.01|141.21|139.01|141.14|138.94|0
1632305280000|2021-09-22 10:08:00|141.14|138.94|141.21|139.01|141.21|139.01|141.14|138.94|0
1632305290000|2021-09-22 10:08:10|141.14|138.94|141.17|138.97|141.17|138.97|141.14|138.94|0
1632305300000|2021-09-22 10:08:20|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1632305330000|2021-09-22 10:08:50|141.28|139.08|141.24|139.04|141.28|139.08|141.24|139.04|0
1632305340000|2021-09-22 10:09:00|141.28|139.08|142.22|140.02|142.22|140.02|141.28|139.08|0
1632305350000|2021-09-22 10:09:10|142.15|139.95|142.15|139.95|142.15|139.95|142.15|139.95|0
1632305360000|2021-09-22 10:09:20|142.22|140.02|142.22|140.02|142.22|140.02|142.22|140.02|0
1632305380000|2021-09-22 10:09:40|142.15|139.95|142.15|139.95|142.15|139.95|142.15|139.95|0
1632305390000|2021-09-22 10:09:50|142.22|140.02|142.25|140.05|142.25|140.05|142.22|140.02|0
1632305400000|2021-09-22 10:10:00|142.22|140.02|142.15|139.95|142.22|140.02|142.15|139.95|0
1632305410000|2021-09-22 10:10:10|142.22|140.02|141.2|139|142.22|140.02|141.2|139|0
1632305420000|2021-09-22 10:10:20|141.27|139.07|141.2|139|141.27|139.07|141.2|139|0
1632305430000|2021-09-22 10:10:30|141.23|139.03|141.23|139.03|141.23|139.03|141.2|139|0
1632305440000|2021-09-22 10:10:40|141.2|139|141.23|139.03|141.23|139.03|141.2|139|0
1632305450000|2021-09-22 10:10:50|141.2|139|141.27|139.07|141.27|139.07|141.2|139|0
1632305470000|2021-09-22 10:11:10|141.3|139.1|141.3|139.1|141.3|139.1|141.3|139.1|0
1632305480000|2021-09-22 10:11:20|141.34|139.14|141.34|139.14|141.34|139.14|141.3|139.1|0
1632305520000|2021-09-22 10:12:00|141.2|139|141.2|139|141.2|139|141.2|139|0
1632305530000|2021-09-22 10:12:10|141.23|139.03|141.27|139.07|141.27|139.07|141.23|139.03|0
1632305560000|2021-09-22 10:12:40|141.2|139|141.27|139.07|141.27|139.07|141.2|139|0
1632305580000|2021-09-22 10:13:00|141.2|139|141.27|139.07|141.27|139.07|141.2|139|0
1632305600000|2021-09-22 10:13:20|141.23|139.03|141.2|139|141.23|139.03|141.2|139|0
1632305610000|2021-09-22 10:13:30|141.27|139.07|141.27|139.07|141.27|139.07|141.27|139.07|0
1632305630000|2021-09-22 10:13:50|141.2|139|141.27|139.07|141.27|139.07|141.2|139|0
1632305640000|2021-09-22 10:14:00|141.2|139|141.2|139|141.2|139|141.2|139|0
1632305670000|2021-09-22 10:14:30|141.16|138.96|141.13|138.93|141.16|138.96|141.13|138.93|0
1632305680000|2021-09-22 10:14:40|141.2|139|141.2|139|141.2|139|141.2|139|0
1632305700000|2021-09-22 10:15:00|141.13|138.93|141.13|138.93|141.13|138.93|141.13|138.93|0
1632305710000|2021-09-22 10:15:10|141.16|138.96|141.16|138.96|141.2|139|141.16|138.96|0
1632305720000|2021-09-22 10:15:20|141.13|138.93|141.13|138.93|141.13|138.93|141.13|138.93|0
1632305730000|2021-09-22 10:15:30|141.06|138.86|140.99|138.79|141.06|138.86|140.99|138.79|0
1632305750000|2021-09-22 10:15:50|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1632305760000|2021-09-22 10:16:00|140.99|138.79|140.99|138.79|140.99|138.79|140.99|138.79|0
1632305770000|2021-09-22 10:16:10|140.92|138.72|140.85|138.65|140.92|138.72|140.85|138.65|0
1632305790000|2021-09-22 10:16:30|140.92|138.72|140.85|138.65|140.92|138.72|140.85|138.65|0
1632305800000|2021-09-22 10:16:40|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632305830000|2021-09-22 10:17:10|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632305840000|2021-09-22 10:17:20|140.64|138.44|140.64|138.44|140.71|138.51|140.64|138.44|0
1632305850000|2021-09-22 10:17:30|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632305860000|2021-09-22 10:17:40|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632305870000|2021-09-22 10:17:50|140.68|138.48|140.71|138.51|140.71|138.51|140.68|138.48|0
1632305890000|2021-09-22 10:18:10|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632305910000|2021-09-22 10:18:30|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632305920000|2021-09-22 10:18:40|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1632305940000|2021-09-22 10:19:00|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632305960000|2021-09-22 10:19:20|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1632305980000|2021-09-22 10:19:40|140.61|138.41|140.64|138.44|140.64|138.44|140.61|138.41|0
1632305990000|2021-09-22 10:19:50|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632306000000|2021-09-22 10:20:00|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632306010000|2021-09-22 10:20:10|140.71|138.51|140.64|138.44|140.71|138.51|140.64|138.44|0
1632306020000|2021-09-22 10:20:20|140.61|138.41|140.61|138.41|140.61|138.41|140.61|138.41|0
1632306030000|2021-09-22 10:20:30|140.64|138.44|140.64|138.44|140.64|138.44|140.57|138.37|0
1632306040000|2021-09-22 10:20:40|140.61|138.41|140.5|138.3|140.61|138.41|140.5|138.3|0
1632306050000|2021-09-22 10:20:50|140.57|138.37|140.64|138.44|140.64|138.44|140.57|138.37|0
1632306060000|2021-09-22 10:21:00|140.71|138.51|140.64|138.44|140.71|138.51|140.64|138.44|0
1632306070000|2021-09-22 10:21:10|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1632306080000|2021-09-22 10:21:20|140.67|138.47|140.67|138.47|140.71|138.51|140.67|138.47|0
1632306090000|2021-09-22 10:21:30|140.71|138.51|140.64|138.44|140.71|138.51|140.64|138.44|0
1632306110000|2021-09-22 10:21:50|140.71|138.51|140.78|138.58|140.78|138.58|140.71|138.51|0
1632306120000|2021-09-22 10:22:00|140.85|138.65|140.71|138.51|140.85|138.65|140.71|138.51|0
1632306130000|2021-09-22 10:22:10|140.74|138.54|140.78|138.58|140.78|138.58|140.74|138.54|0
1632306140000|2021-09-22 10:22:20|140.85|138.65|140.85|138.65|140.85|138.65|140.81|138.61|0
1632306180000|2021-09-22 10:23:00|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1632306190000|2021-09-22 10:23:10|140.88|138.68|140.85|138.65|140.91|138.71|140.85|138.65|0
1632306210000|2021-09-22 10:23:30|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632306230000|2021-09-22 10:23:50|140.85|138.65|140.78|138.58|140.85|138.65|140.78|138.58|0
1632306240000|2021-09-22 10:24:00|140.71|138.51|140.71|138.51|140.78|138.58|140.71|138.51|0
1632306250000|2021-09-22 10:24:10|140.64|138.44|140.74|138.54|140.74|138.54|140.64|138.44|0
1632306260000|2021-09-22 10:24:20|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632306270000|2021-09-22 10:24:30|140.74|138.54|140.74|138.54|140.74|138.54|140.74|138.54|0
1632306280000|2021-09-22 10:24:40|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632306290000|2021-09-22 10:24:50|140.64|138.44|140.71|138.51|140.71|138.51|140.64|138.44|0
1632306300000|2021-09-22 10:25:00|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632306310000|2021-09-22 10:25:10|140.71|138.51|140.71|138.51|140.74|138.54|140.71|138.51|0
1632306320000|2021-09-22 10:25:20|140.78|138.58|140.74|138.54|140.78|138.58|140.74|138.54|0
1632306330000|2021-09-22 10:25:30|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632306350000|2021-09-22 10:25:50|140.64|138.44|140.57|138.37|140.64|138.44|140.57|138.37|0
1632306360000|2021-09-22 10:26:00|140.64|138.44|140.71|138.51|140.71|138.51|140.57|138.37|0
1632306370000|2021-09-22 10:26:10|140.77|138.57|140.84|138.64|140.84|138.64|140.77|138.57|0
1632306400000|2021-09-22 10:26:40|140.91|138.71|140.91|138.71|140.91|138.71|140.91|138.71|0
1632306430000|2021-09-22 10:27:10|140.98|138.78|140.98|138.78|140.98|138.78|140.98|138.78|0
1632306440000|2021-09-22 10:27:20|140.91|138.71|140.91|138.71|140.91|138.71|140.91|138.71|0
1632306450000|2021-09-22 10:27:30|140.84|138.64|140.88|138.68|140.88|138.68|140.84|138.64|0
1632306460000|2021-09-22 10:27:40|140.91|138.71|141.12|138.92|141.12|138.92|140.91|138.71|0
1632306470000|2021-09-22 10:27:50|141.19|138.99|141.19|138.99|141.19|138.99|141.19|138.99|0
1632306490000|2021-09-22 10:28:10|141.26|139.06|141.26|139.06|141.33|139.13|141.26|139.06|0
1632306500000|2021-09-22 10:28:20|141.33|139.13|141.26|139.06|141.33|139.13|141.26|139.06|0
1632306510000|2021-09-22 10:28:30|141.19|138.99|141.26|139.06|141.26|139.06|141.19|138.99|0
1632306520000|2021-09-22 10:28:40|141.33|139.13|141.26|139.06|141.33|139.13|141.26|139.06|0
1632306530000|2021-09-22 10:28:50|141.33|139.13|141.26|139.06|141.33|139.13|141.26|139.06|0
1632306540000|2021-09-22 10:29:00|141.3|139.1|141.26|139.06|141.3|139.1|141.26|139.06|0
1632306550000|2021-09-22 10:29:10|141.23|139.03|141.26|139.06|141.26|139.06|141.23|139.03|0
1632306570000|2021-09-22 10:29:30|141.33|139.13|141.26|139.06|141.33|139.13|141.26|139.06|0
1632306600000|2021-09-22 10:30:00|141.23|139.03|141.23|139.03|141.23|139.03|141.19|138.99|0
1632306610000|2021-09-22 10:30:10|141.19|138.99|141.26|139.06|141.26|139.06|141.19|138.99|0
1632306620000|2021-09-22 10:30:20|141.22|139.02|141.19|138.99|141.22|139.02|141.19|138.99|0
1632306630000|2021-09-22 10:30:30|141.26|139.06|141.26|139.06|141.26|139.06|141.26|139.06|0
1632306640000|2021-09-22 10:30:40|141.33|139.13|141.4|139.2|141.4|139.2|141.33|139.13|0
1632306650000|2021-09-22 10:30:50|141.33|139.13|141.33|139.13|141.33|139.13|141.33|139.13|0
1632306660000|2021-09-22 10:31:00|141.36|139.16|141.33|139.13|141.4|139.2|141.33|139.13|0
1632306670000|2021-09-22 10:31:10|141.4|139.2|141.47|139.27|141.47|139.27|141.4|139.2|0
1632306680000|2021-09-22 10:31:20|141.4|139.2|141.54|139.34|141.54|139.34|141.4|139.2|0
1632306690000|2021-09-22 10:31:30|141.5|139.3|141.4|139.2|141.5|139.3|141.4|139.2|0
1632306700000|2021-09-22 10:31:40|141.47|139.27|141.61|139.41|141.61|139.41|141.47|139.27|0
1632306710000|2021-09-22 10:31:50|141.57|139.37|141.47|139.27|141.57|139.37|141.47|139.27|0
1632306720000|2021-09-22 10:32:00|141.54|139.34|141.54|139.34|141.54|139.34|141.54|139.34|0
1632306730000|2021-09-22 10:32:10|141.57|139.37|141.54|139.34|141.57|139.37|141.54|139.34|0
1632306740000|2021-09-22 10:32:20|141.5|139.3|141.5|139.3|141.54|139.34|141.5|139.3|0
1632306750000|2021-09-22 10:32:30|141.54|139.34|141.54|139.34|141.54|139.34|141.54|139.34|0
1632306760000|2021-09-22 10:32:40|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632306770000|2021-09-22 10:32:50|141.47|139.27|141.5|139.3|141.54|139.34|141.47|139.27|0
1632306780000|2021-09-22 10:33:00|141.54|139.34|141.53|139.33|141.54|139.34|141.5|139.3|0
1632306790000|2021-09-22 10:33:10|141.47|139.27|141.47|139.27|141.53|139.33|141.47|139.27|0
1632306800000|2021-09-22 10:33:20|141.53|139.33|141.47|139.27|141.53|139.33|141.47|139.27|0
1632306810000|2021-09-22 10:33:30|141.4|139.2|141.4|139.2|141.4|139.2|141.4|139.2|0
1632306820000|2021-09-22 10:33:40|141.33|139.13|141.47|139.27|141.47|139.27|141.33|139.13|0
1632306830000|2021-09-22 10:33:50|141.43|139.23|141.47|139.27|141.47|139.27|141.43|139.23|0
1632306840000|2021-09-22 10:34:00|141.4|139.2|141.4|139.2|141.4|139.2|141.4|139.2|0
1632306850000|2021-09-22 10:34:10|141.43|139.23|141.46|139.26|141.46|139.26|141.43|139.23|0
1632306860000|2021-09-22 10:34:20|141.5|139.3|141.46|139.26|141.5|139.3|141.46|139.26|0
1632306870000|2021-09-22 10:34:30|141.53|139.33|141.53|139.33|141.53|139.33|141.53|139.33|0
1632306930000|2021-09-22 10:35:30|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1632306940000|2021-09-22 10:35:40|141.5|139.3|141.46|139.26|141.53|139.33|141.46|139.26|0
1632306960000|2021-09-22 10:36:00|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1632306970000|2021-09-22 10:36:10|141.36|139.16|141.26|139.06|141.36|139.16|141.26|139.06|0
1632306980000|2021-09-22 10:36:20|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1632306990000|2021-09-22 10:36:30|141.26|139.06|141.29|139.09|141.29|139.09|141.26|139.06|0
1632307000000|2021-09-22 10:36:40|141.32|139.12|141.26|139.06|141.32|139.12|141.26|139.06|0
1632307010000|2021-09-22 10:36:50|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1632307020000|2021-09-22 10:37:00|141.26|139.06|141.25|139.05|141.26|139.06|141.25|139.05|0
1632307030000|2021-09-22 10:37:10|141.19|138.99|141.19|138.99|141.19|138.99|141.19|138.99|0
1632307040000|2021-09-22 10:37:20|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1632307050000|2021-09-22 10:37:30|141.05|138.85|141.05|138.85|141.05|138.85|141.05|138.85|0
1632307060000|2021-09-22 10:37:40|141.08|138.88|141.12|138.92|141.12|138.92|141.08|138.88|0
1632307070000|2021-09-22 10:37:50|141.05|138.85|141.05|138.85|141.08|138.88|141.05|138.85|0
1632307090000|2021-09-22 10:38:10|141.12|138.92|141.12|138.92|141.12|138.92|141.12|138.92|0
1632307100000|2021-09-22 10:38:20|141.05|138.85|141.08|138.88|141.08|138.88|141.05|138.85|0
1632307110000|2021-09-22 10:38:30|141.12|138.92|141.08|138.88|141.12|138.92|141.08|138.88|0
1632307120000|2021-09-22 10:38:40|141.05|138.85|141.01|138.81|141.05|138.85|141.01|138.81|0
1632307130000|2021-09-22 10:38:50|140.98|138.78|140.98|138.78|141.05|138.85|140.98|138.78|0
1632307140000|2021-09-22 10:39:00|141.05|138.85|141.05|138.85|141.05|138.85|141.05|138.85|0
1632307150000|2021-09-22 10:39:10|141.01|138.81|141.05|138.85|141.05|138.85|141.01|138.81|0
1632307160000|2021-09-22 10:39:20|140.98|138.78|140.91|138.71|140.98|138.78|140.91|138.71|0
1632307170000|2021-09-22 10:39:30|140.94|138.74|140.94|138.74|140.94|138.74|140.94|138.74|0
1632307180000|2021-09-22 10:39:40|140.91|138.71|140.84|138.64|140.91|138.71|140.84|138.64|0
1632307220000|2021-09-22 10:40:20|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1632307230000|2021-09-22 10:40:30|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1632307240000|2021-09-22 10:40:40|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1632307250000|2021-09-22 10:40:50|140.7|138.5|140.63|138.43|140.7|138.5|140.63|138.43|0
1632307260000|2021-09-22 10:41:00|140.67|138.47|140.7|138.5|140.7|138.5|140.67|138.47|0
1632307270000|2021-09-22 10:41:10|140.63|138.43|140.7|138.5|140.7|138.5|140.63|138.43|0
1632307280000|2021-09-22 10:41:20|140.67|138.47|140.67|138.47|140.7|138.5|140.67|138.47|0
1632307290000|2021-09-22 10:41:30|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1632307300000|2021-09-22 10:41:40|140.66|138.46|140.7|138.5|140.7|138.5|140.66|138.46|0
1632307310000|2021-09-22 10:41:50|140.63|138.43|140.63|138.43|140.7|138.5|140.63|138.43|0
1632307320000|2021-09-22 10:42:00|140.56|138.36|140.56|138.36|140.56|138.36|140.56|138.36|0
1632307330000|2021-09-22 10:42:10|140.6|138.4|140.6|138.4|140.63|138.43|140.56|138.36|0
1632307340000|2021-09-22 10:42:20|140.56|138.36|140.49|138.29|140.56|138.36|140.49|138.29|0
1632307350000|2021-09-22 10:42:30|140.53|138.33|140.35|138.15|140.53|138.33|140.35|138.15|0
1632307380000|2021-09-22 10:43:00|140.28|138.08|140.28|138.08|140.28|138.08|140.28|138.08|0
1632307390000|2021-09-22 10:43:10|140.32|138.12|140.21|138.01|140.32|138.12|140.21|138.01|0
1632307410000|2021-09-22 10:43:30|140.56|138.36|140.77|138.57|140.77|138.57|140.56|138.36|0
1632307420000|2021-09-22 10:43:40|140.7|138.5|140.84|138.64|140.84|138.64|140.7|138.5|0
1632307430000|2021-09-22 10:43:50|140.9|138.7|140.84|138.64|140.9|138.7|140.84|138.64|0
1632307440000|2021-09-22 10:44:00|140.87|138.67|140.87|138.67|140.9|138.7|140.87|138.67|0
1632307450000|2021-09-22 10:44:10|140.9|138.7|140.9|138.7|140.9|138.7|140.9|138.7|0
1632307470000|2021-09-22 10:44:30|140.97|138.77|140.97|138.77|140.97|138.77|140.9|138.7|0
1632307480000|2021-09-22 10:44:40|141.04|138.84|141.18|138.98|141.18|138.98|141.04|138.84|0
1632307490000|2021-09-22 10:44:50|141.25|139.05|141.11|138.91|141.25|139.05|141.11|138.91|0
1632307500000|2021-09-22 10:45:00|141.18|138.98|141.01|138.81|141.18|138.98|140.97|138.77|0
1632307510000|2021-09-22 10:45:10|140.97|138.77|140.83|138.63|140.97|138.77|140.83|138.63|0
1632307520000|2021-09-22 10:45:20|140.87|138.67|140.83|138.63|140.87|138.67|140.83|138.63|0
1632307530000|2021-09-22 10:45:30|140.8|138.6|140.9|138.7|140.9|138.7|140.8|138.6|0
1632307540000|2021-09-22 10:45:40|140.83|138.63|140.83|138.63|140.83|138.63|140.83|138.63|0
1632307550000|2021-09-22 10:45:50|140.77|138.57|140.83|138.63|140.83|138.63|140.77|138.57|0
1632307560000|2021-09-22 10:46:00|140.9|138.7|141.04|138.84|141.04|138.84|140.9|138.7|0
1632307570000|2021-09-22 10:46:10|141.11|138.91|141.15|138.95|141.15|138.95|141.11|138.91|0
1632307580000|2021-09-22 10:46:20|141.18|138.98|141.18|138.98|141.18|138.98|141.15|138.95|0
1632307590000|2021-09-22 10:46:30|141.15|138.95|141.15|138.95|141.15|138.95|141.15|138.95|0
1632307600000|2021-09-22 10:46:40|141.18|138.98|141.25|139.05|141.25|139.05|141.18|138.98|0
1632307610000|2021-09-22 10:46:50|141.18|138.98|141.18|138.98|141.25|139.05|141.18|138.98|0
1632307620000|2021-09-22 10:47:00|141.22|139.02|141.29|139.09|141.29|139.09|141.22|139.02|0
1632307630000|2021-09-22 10:47:10|141.32|139.12|141.32|139.12|141.32|139.12|141.29|139.09|0
1632307640000|2021-09-22 10:47:20|141.25|139.05|141.39|139.19|141.39|139.19|141.25|139.05|0
1632307650000|2021-09-22 10:47:30|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1632307660000|2021-09-22 10:47:40|141.42|139.22|141.46|139.26|141.46|139.26|141.42|139.22|0
1632307680000|2021-09-22 10:48:00|141.49|139.29|141.46|139.26|141.49|139.29|141.46|139.26|0
1632307700000|2021-09-22 10:48:20|141.42|139.22|141.53|139.33|141.53|139.33|141.42|139.22|0
1632307710000|2021-09-22 10:48:30|141.46|139.26|141.53|139.33|141.53|139.33|141.46|139.26|0
1632307720000|2021-09-22 10:48:40|141.6|139.4|141.6|139.4|141.6|139.4|141.6|139.4|0
1632307730000|2021-09-22 10:48:50|141.67|139.47|141.49|139.29|141.67|139.47|141.49|139.29|0
1632307740000|2021-09-22 10:49:00|141.53|139.33|141.56|139.36|141.56|139.36|141.53|139.33|0
1632307750000|2021-09-22 10:49:10|141.53|139.33|141.53|139.33|141.56|139.36|141.53|139.33|0
1632307760000|2021-09-22 10:49:20|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1632307770000|2021-09-22 10:49:30|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1632307780000|2021-09-22 10:49:40|141.32|139.12|141.46|139.26|141.46|139.26|141.32|139.12|0
1632307800000|2021-09-22 10:50:00|141.42|139.22|141.32|139.12|141.42|139.22|141.32|139.12|0
1632307810000|2021-09-22 10:50:10|141.25|139.05|141.25|139.05|141.25|139.05|141.25|139.05|0
1632307820000|2021-09-22 10:50:20|141.32|139.12|141.18|138.98|141.32|139.12|141.18|138.98|0
1632307830000|2021-09-22 10:50:30|141.25|139.05|141.22|139.02|141.25|139.05|141.22|139.02|0
1632307840000|2021-09-22 10:50:40|141.25|139.05|141.11|138.91|141.25|139.05|141.11|138.91|0
1632307850000|2021-09-22 10:50:50|141.18|138.98|141.18|138.98|141.18|138.98|141.18|138.98|0
1632307860000|2021-09-22 10:51:00|141.25|139.05|141.25|139.05|141.32|139.12|141.25|139.05|0
1632307870000|2021-09-22 10:51:10|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1632307880000|2021-09-22 10:51:20|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1632307890000|2021-09-22 10:51:30|141.46|139.26|141.32|139.12|141.46|139.26|141.32|139.12|0
1632307900000|2021-09-22 10:51:40|141.35|139.15|141.32|139.12|141.39|139.19|141.32|139.12|0
1632307920000|2021-09-22 10:52:00|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1632307930000|2021-09-22 10:52:10|141.35|139.15|141.39|139.19|141.46|139.26|141.35|139.15|0
1632307940000|2021-09-22 10:52:20|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1632307950000|2021-09-22 10:52:30|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632307960000|2021-09-22 10:52:40|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1632307970000|2021-09-22 10:52:50|141.32|139.12|141.42|139.22|141.42|139.22|141.32|139.12|0
1632307980000|2021-09-22 10:53:00|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1632307990000|2021-09-22 10:53:10|141.49|139.29|141.49|139.29|141.49|139.29|141.49|139.29|0
1632308000000|2021-09-22 10:53:20|141.53|139.33|141.52|139.32|141.56|139.36|141.52|139.32|0
1632308020000|2021-09-22 10:53:40|141.46|139.26|141.46|139.26|141.52|139.32|141.46|139.26|0
1632308040000|2021-09-22 10:54:00|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1632308050000|2021-09-22 10:54:10|141.46|139.26|141.39|139.19|141.46|139.26|141.39|139.19|0
1632308080000|2021-09-22 10:54:40|141.45|139.25|141.45|139.25|141.45|139.25|141.45|139.25|0
1632308090000|2021-09-22 10:54:50|141.39|139.19|141.42|139.22|141.42|139.22|141.39|139.19|0
1632308100000|2021-09-22 10:55:00|141.45|139.25|141.39|139.19|141.45|139.25|141.39|139.19|0
1632308110000|2021-09-22 10:55:10|141.42|139.22|141.39|139.19|141.42|139.22|141.32|139.12|0
1632308120000|2021-09-22 10:55:20|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1632308130000|2021-09-22 10:55:30|141.38|139.18|141.38|139.18|141.38|139.18|141.35|139.15|0
1632308140000|2021-09-22 10:55:40|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1632308170000|2021-09-22 10:56:10|141.38|139.18|141.35|139.15|141.38|139.18|141.35|139.15|0
1632308180000|2021-09-22 10:56:20|141.38|139.18|141.31|139.11|141.38|139.18|141.31|139.11|0
1632308200000|2021-09-22 10:56:40|141.28|139.08|141.31|139.11|141.31|139.11|141.28|139.08|0
1632308220000|2021-09-22 10:57:00|141.28|139.08|141.31|139.11|141.31|139.11|141.28|139.08|0
1632308240000|2021-09-22 10:57:20|141.38|139.18|141.45|139.25|141.45|139.25|141.38|139.18|0
1632308250000|2021-09-22 10:57:30|141.38|139.18|141.45|139.25|141.45|139.25|141.38|139.18|0
1632308260000|2021-09-22 10:57:40|141.38|139.18|141.45|139.25|141.45|139.25|141.38|139.18|0
1632308270000|2021-09-22 10:57:50|141.49|139.29|141.45|139.25|141.49|139.29|141.45|139.25|0
1632308290000|2021-09-22 10:58:10|141.49|139.29|141.49|139.29|141.49|139.29|141.49|139.29|0
1632308300000|2021-09-22 10:58:20|141.45|139.25|141.59|139.39|141.59|139.39|141.45|139.25|0
1632308320000|2021-09-22 10:58:40|141.52|139.32|141.52|139.32|141.52|139.32|141.52|139.32|0
1632308330000|2021-09-22 10:58:50|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1632308340000|2021-09-22 10:59:00|141.59|139.39|141.59|139.39|141.59|139.39|141.59|139.39|0
1632308350000|2021-09-22 10:59:10|141.63|139.43|141.66|139.46|141.66|139.46|141.63|139.43|0
1632308360000|2021-09-22 10:59:20|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1632308370000|2021-09-22 10:59:30|141.7|139.5|141.63|139.43|141.7|139.5|141.63|139.43|0
1632308380000|2021-09-22 10:59:40|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1632308400000|2021-09-22 11:00:00|141.87|139.67|141.8|139.6|141.87|139.67|141.73|139.53|0
1632308410000|2021-09-22 11:00:10|141.73|139.53|141.73|139.53|141.8|139.6|141.73|139.53|0
1632308420000|2021-09-22 11:00:20|141.66|139.46|141.59|139.39|141.66|139.46|141.59|139.39|0
1632308430000|2021-09-22 11:00:30|141.66|139.46|141.59|139.39|141.66|139.46|141.59|139.39|0
1632308450000|2021-09-22 11:00:50|141.66|139.46|141.73|139.53|141.73|139.53|141.66|139.46|0
1632308470000|2021-09-22 11:01:10|141.7|139.5|141.73|139.53|141.8|139.6|141.7|139.5|0
1632308480000|2021-09-22 11:01:20|141.77|139.57|141.73|139.53|141.77|139.57|141.73|139.53|0
1632308490000|2021-09-22 11:01:30|141.8|139.6|141.73|139.53|141.8|139.6|141.73|139.53|0
1632308500000|2021-09-22 11:01:40|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1632308510000|2021-09-22 11:01:50|141.73|139.53|141.73|139.53|141.77|139.57|141.73|139.53|0
1632308520000|2021-09-22 11:02:00|141.8|139.6|141.87|139.67|141.87|139.67|141.8|139.6|0
1632308530000|2021-09-22 11:02:10|141.8|139.6|141.84|139.64|141.84|139.64|141.8|139.6|0
1632308540000|2021-09-22 11:02:20|141.8|139.6|141.73|139.53|141.8|139.6|141.73|139.53|0
1632308550000|2021-09-22 11:02:30|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1632308560000|2021-09-22 11:02:40|141.87|139.67|141.8|139.6|141.87|139.67|141.8|139.6|0
1632308570000|2021-09-22 11:02:50|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1632308580000|2021-09-22 11:03:00|141.8|139.6|141.8|139.6|141.87|139.67|141.8|139.6|0
1632308600000|2021-09-22 11:03:20|141.83|139.63|141.83|139.63|141.83|139.63|141.83|139.63|0
1632308610000|2021-09-22 11:03:30|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1632308630000|2021-09-22 11:03:50|142.29|140.09|142.22|140.02|142.29|140.09|142.22|140.02|0
1632308640000|2021-09-22 11:04:00|142.15|139.95|142.22|140.02|142.22|140.02|142.15|139.95|0
1632308650000|2021-09-22 11:04:10|142.15|139.95|142.15|139.95|142.15|139.95|142.15|139.95|0
1632308660000|2021-09-22 11:04:20|142.08|139.88|141.94|139.74|142.08|139.88|141.94|139.74|0
1632308670000|2021-09-22 11:04:30|141.97|139.77|141.94|139.74|142.01|139.81|141.94|139.74|0
1632308680000|2021-09-22 11:04:40|142.01|139.81|141.94|139.74|142.01|139.81|141.94|139.74|0
1632308690000|2021-09-22 11:04:50|142.01|139.81|141.94|139.74|142.01|139.81|141.87|139.67|0
1632308700000|2021-09-22 11:05:00|141.8|139.6|141.73|139.53|141.8|139.6|141.73|139.53|0
1632308720000|2021-09-22 11:05:20|141.66|139.46|141.66|139.46|141.66|139.46|141.66|139.46|0
1632308750000|2021-09-22 11:05:50|141.59|139.39|141.59|139.39|141.59|139.39|141.59|139.39|0
1632308760000|2021-09-22 11:06:00|141.66|139.46|141.59|139.39|141.66|139.46|141.59|139.39|0
1632308780000|2021-09-22 11:06:20|141.52|139.32|141.52|139.32|141.52|139.32|141.52|139.32|0
1632308790000|2021-09-22 11:06:30|141.55|139.35|141.59|139.39|141.59|139.39|141.55|139.35|0
1632308800000|2021-09-22 11:06:40|141.66|139.46|141.66|139.46|141.66|139.46|141.66|139.46|0
1632308810000|2021-09-22 11:06:50|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1632308820000|2021-09-22 11:07:00|141.66|139.46|141.66|139.46|141.69|139.49|141.66|139.46|0
1632308830000|2021-09-22 11:07:10|141.69|139.49|141.69|139.49|141.69|139.49|141.69|139.49|0
1632308840000|2021-09-22 11:07:20|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1632308850000|2021-09-22 11:07:30|141.66|139.46|141.66|139.46|141.66|139.46|141.66|139.46|0
1632308880000|2021-09-22 11:08:00|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1632308900000|2021-09-22 11:08:20|141.69|139.49|141.73|139.53|141.73|139.53|141.69|139.49|0
1632308910000|2021-09-22 11:08:30|141.69|139.49|141.69|139.49|141.69|139.49|141.69|139.49|0
1632308920000|2021-09-22 11:08:40|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1632308930000|2021-09-22 11:08:50|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1632308940000|2021-09-22 11:09:00|141.73|139.53|141.8|139.6|141.8|139.6|141.73|139.53|0
1632308950000|2021-09-22 11:09:10|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1632308980000|2021-09-22 11:09:40|141.8|139.6|141.93|139.73|141.93|139.73|141.8|139.6|0
1632308990000|2021-09-22 11:09:50|141.9|139.7|141.93|139.73|141.93|139.73|141.9|139.7|0
1632309000000|2021-09-22 11:10:00|141.9|139.7|141.9|139.7|141.9|139.7|141.9|139.7|0
1632309010000|2021-09-22 11:10:10|141.86|139.66|141.86|139.66|141.86|139.66|141.86|139.66|0
1632309020000|2021-09-22 11:10:20|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1632309030000|2021-09-22 11:10:30|141.86|139.66|141.9|139.7|141.9|139.7|141.86|139.66|0
1632309040000|2021-09-22 11:10:40|141.93|139.73|141.9|139.7|141.93|139.73|141.9|139.7|0
1632309050000|2021-09-22 11:10:50|141.93|139.73|141.9|139.7|141.93|139.73|141.9|139.7|0
1632309060000|2021-09-22 11:11:00|141.86|139.66|141.86|139.66|141.86|139.66|141.86|139.66|0
1632309070000|2021-09-22 11:11:10|141.83|139.63|141.79|139.59|141.83|139.63|141.79|139.59|0
1632309080000|2021-09-22 11:11:20|141.76|139.56|141.79|139.59|141.79|139.59|141.76|139.56|0
1632309100000|2021-09-22 11:11:40|141.76|139.56|141.79|139.59|141.79|139.59|141.76|139.56|0
1632309110000|2021-09-22 11:11:50|141.72|139.52|141.72|139.52|141.79|139.59|141.72|139.52|0
1632309120000|2021-09-22 11:12:00|141.86|139.66|141.86|139.66|141.86|139.66|141.79|139.59|0
1632309140000|2021-09-22 11:12:20|141.93|139.73|141.79|139.59|141.93|139.73|141.79|139.59|0
1632309160000|2021-09-22 11:12:40|141.86|139.66|141.86|139.66|141.86|139.66|141.86|139.66|0
1632309180000|2021-09-22 11:13:00|141.76|139.56|141.79|139.59|141.79|139.59|141.76|139.56|0
1632309190000|2021-09-22 11:13:10|141.72|139.52|141.72|139.52|141.72|139.52|141.72|139.52|0
1632309200000|2021-09-22 11:13:20|141.69|139.49|141.65|139.45|141.69|139.49|141.65|139.45|0
1632309230000|2021-09-22 11:13:50|141.69|139.49|141.69|139.49|141.69|139.49|141.69|139.49|0
1632309240000|2021-09-22 11:14:00|141.65|139.45|141.69|139.49|141.69|139.49|141.65|139.45|0
1632309250000|2021-09-22 11:14:10|141.65|139.45|141.65|139.45|141.65|139.45|141.65|139.45|0
1632309270000|2021-09-22 11:14:30|141.72|139.52|141.72|139.52|141.72|139.52|141.72|139.52|0
1632309280000|2021-09-22 11:14:40|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1632309290000|2021-09-22 11:14:50|141.86|139.66|141.86|139.66|141.86|139.66|141.86|139.66|0
1632309320000|2021-09-22 11:15:20|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1632309330000|2021-09-22 11:15:30|141.86|139.66|141.86|139.66|141.86|139.66|141.86|139.66|0
1632309360000|2021-09-22 11:16:00|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1632309370000|2021-09-22 11:16:10|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1632309380000|2021-09-22 11:16:20|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1632309390000|2021-09-22 11:16:30|141.97|139.77|142|139.8|142|139.8|141.93|139.73|0
1632309400000|2021-09-22 11:16:40|141.93|139.73|142|139.8|142|139.8|141.93|139.73|0
1632309410000|2021-09-22 11:16:50|142.04|139.84|142.07|139.87|142.07|139.87|142.04|139.84|0
1632309420000|2021-09-22 11:17:00|142.14|139.94|142.14|139.94|142.14|139.94|142.14|139.94|0
1632309430000|2021-09-22 11:17:10|142.07|139.87|142.07|139.87|142.07|139.87|142.07|139.87|0
1632309440000|2021-09-22 11:17:20|142|139.8|142|139.8|142|139.8|142|139.8|0
1632309450000|2021-09-22 11:17:30|141.93|139.73|142|139.8|142|139.8|141.93|139.73|0
1632309460000|2021-09-22 11:17:40|142.04|139.84|142.07|139.87|142.07|139.87|142.04|139.84|0
1632309480000|2021-09-22 11:18:00|142.14|139.94|142.21|140.01|142.21|140.01|142.14|139.94|0
1632309490000|2021-09-22 11:18:10|142.25|140.05|142.21|140.01|142.25|140.05|142.21|140.01|0
1632309500000|2021-09-22 11:18:20|142.28|140.08|142.28|140.08|142.28|140.08|142.14|139.94|0
1632309510000|2021-09-22 11:18:30|142.21|140.01|142.21|140.01|142.21|140.01|142.21|140.01|0
1632309520000|2021-09-22 11:18:40|142.14|139.94|142.21|140.01|142.21|140.01|142.14|139.94|0
1632309530000|2021-09-22 11:18:50|142.28|140.08|142.35|140.15|142.35|140.15|142.28|140.08|0
1632309540000|2021-09-22 11:19:00|142.42|140.22|142.21|140.01|142.42|140.22|142.21|140.01|0
1632309550000|2021-09-22 11:19:10|142.28|140.08|142.21|140.01|142.28|140.08|142.21|140.01|0
1632309560000|2021-09-22 11:19:20|142.28|140.08|142.28|140.08|142.28|140.08|142.28|140.08|0
1632309570000|2021-09-22 11:19:30|142.35|140.15|142.28|140.08|142.35|140.15|142.28|140.08|0
1632309580000|2021-09-22 11:19:40|142.32|140.12|142.28|140.08|142.32|140.12|142.28|140.08|0
1632309590000|2021-09-22 11:19:50|142.21|140.01|142.28|140.08|142.28|140.08|142.21|140.01|0
1632309600000|2021-09-22 11:20:00|142.21|140.01|142.28|140.08|142.28|140.08|142.21|140.01|0
1632309610000|2021-09-22 11:20:10|142.21|140.01|142.35|140.15|142.42|140.22|142.21|140.01|0
1632309620000|2021-09-22 11:20:20|142.28|140.08|142.18|139.98|142.28|140.08|142.18|139.98|0
1632309630000|2021-09-22 11:20:30|142.21|140.01|142.07|139.87|142.21|140.01|142.07|139.87|0
1632309640000|2021-09-22 11:20:40|142.14|139.94|142.14|139.94|142.14|139.94|142.14|139.94|0
1632309650000|2021-09-22 11:20:50|142.28|140.08|142.28|140.08|142.28|140.08|142.28|140.08|0
1632309660000|2021-09-22 11:21:00|142.42|140.22|142.35|140.15|142.42|140.22|142.35|140.15|0
1632309670000|2021-09-22 11:21:10|142.28|140.08|142.28|140.08|142.28|140.08|142.28|140.08|0
1632309680000|2021-09-22 11:21:20|142.21|140.01|142.21|140.01|142.21|140.01|142.21|140.01|0
1632309690000|2021-09-22 11:21:30|142.14|139.94|142|139.8|142.14|139.94|142|139.8|0
1632309700000|2021-09-22 11:21:40|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1632309710000|2021-09-22 11:21:50|141.9|139.7|141.93|139.73|141.93|139.73|141.86|139.66|0
1632309720000|2021-09-22 11:22:00|141.86|139.66|141.86|139.66|141.86|139.66|141.86|139.66|0
1632309730000|2021-09-22 11:22:10|141.93|139.73|142|139.8|142|139.8|141.93|139.73|0
1632309750000|2021-09-22 11:22:30|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1632309760000|2021-09-22 11:22:40|141.86|139.66|141.86|139.66|141.86|139.66|141.86|139.66|0
1632309770000|2021-09-22 11:22:50|141.79|139.59|141.86|139.66|141.86|139.66|141.79|139.59|0
1632309780000|2021-09-22 11:23:00|141.93|139.73|141.96|139.76|142|139.8|141.93|139.73|0
1632309790000|2021-09-22 11:23:10|141.89|139.69|141.86|139.66|141.89|139.69|141.86|139.66|0
1632309810000|2021-09-22 11:23:30|141.89|139.69|141.86|139.66|141.89|139.69|141.86|139.66|0
1632309820000|2021-09-22 11:23:40|141.79|139.59|141.93|139.73|141.93|139.73|141.79|139.59|0
1632309830000|2021-09-22 11:23:50|141.96|139.76|141.93|139.73|142|139.8|141.93|139.73|0
1632309850000|2021-09-22 11:24:10|141.86|139.66|141.86|139.66|141.96|139.76|141.86|139.66|0
1632309870000|2021-09-22 11:24:30|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1632309890000|2021-09-22 11:24:50|141.82|139.62|141.79|139.59|141.82|139.62|141.79|139.59|0
1632309960000|2021-09-22 11:26:00|141.72|139.52|141.72|139.52|141.72|139.52|141.72|139.52|0
1632309990000|2021-09-22 11:26:30|141.86|139.66|141.86|139.66|141.86|139.66|141.79|139.59|0
1632310000000|2021-09-22 11:26:40|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1632310020000|2021-09-22 11:27:00|142|139.8|141.93|139.73|142|139.8|141.93|139.73|0
1632310030000|2021-09-22 11:27:10|141.86|139.66|141.79|139.59|141.86|139.66|141.79|139.59|0
1632310050000|2021-09-22 11:27:30|141.82|139.62|141.82|139.62|141.82|139.62|141.82|139.62|0
1632310060000|2021-09-22 11:27:40|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1632310080000|2021-09-22 11:28:00|141.72|139.52|141.72|139.52|141.79|139.59|141.72|139.52|0
1632310090000|2021-09-22 11:28:10|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1632310100000|2021-09-22 11:28:20|141.72|139.52|141.72|139.52|141.79|139.59|141.72|139.52|0
1632310110000|2021-09-22 11:28:30|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1632310140000|2021-09-22 11:29:00|141.72|139.52|141.72|139.52|141.72|139.52|141.72|139.52|0
1632310160000|2021-09-22 11:29:20|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1632310170000|2021-09-22 11:29:30|141.72|139.52|141.72|139.52|141.72|139.52|141.72|139.52|0
1632310200000|2021-09-22 11:30:00|141.79|139.59|141.86|139.66|141.86|139.66|141.79|139.59|0
1632310210000|2021-09-22 11:30:10|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1632310230000|2021-09-22 11:30:30|141.72|139.52|141.72|139.52|141.72|139.52|141.72|139.52|0
1632310240000|2021-09-22 11:30:40|141.65|139.45|141.58|139.38|141.65|139.45|141.58|139.38|0
1632310260000|2021-09-22 11:31:00|141.65|139.45|141.65|139.45|141.72|139.52|141.65|139.45|0
1632310270000|2021-09-22 11:31:10|141.72|139.52|141.65|139.45|141.72|139.52|141.65|139.45|0
1632310280000|2021-09-22 11:31:20|141.68|139.48|141.65|139.45|141.72|139.52|141.65|139.45|0
1632310290000|2021-09-22 11:31:30|141.72|139.52|141.78|139.58|141.78|139.58|141.72|139.52|0
1632310320000|2021-09-22 11:32:00|141.71|139.51|141.78|139.58|141.78|139.58|141.71|139.51|0
1632310330000|2021-09-22 11:32:10|141.75|139.55|141.78|139.58|141.78|139.58|141.71|139.51|0
1632310350000|2021-09-22 11:32:30|141.85|139.65|141.78|139.58|141.85|139.65|141.78|139.58|0
1632310360000|2021-09-22 11:32:40|141.71|139.51|141.58|139.38|141.75|139.55|141.58|139.38|0
1632310370000|2021-09-22 11:32:50|141.51|139.31|141.51|139.31|141.51|139.31|141.51|139.31|0
1632310380000|2021-09-22 11:33:00|141.54|139.34|141.51|139.31|141.58|139.38|141.51|139.31|0
1632310390000|2021-09-22 11:33:10|141.44|139.24|141.37|139.17|141.44|139.24|141.37|139.17|0
1632310430000|2021-09-22 11:33:50|141.3|139.1|141.3|139.1|141.3|139.1|141.3|139.1|0
1632310440000|2021-09-22 11:34:00|141.23|139.03|141.23|139.03|141.23|139.03|141.23|139.03|0
1632310460000|2021-09-22 11:34:20|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1632310470000|2021-09-22 11:34:30|141.44|139.24|141.44|139.24|141.44|139.24|141.44|139.24|0
1632310490000|2021-09-22 11:34:50|141.37|139.17|141.3|139.1|141.37|139.17|141.3|139.1|0
1632310500000|2021-09-22 11:35:00|141.23|139.03|141.3|139.1|141.3|139.1|141.23|139.03|0
1632310530000|2021-09-22 11:35:30|141.23|139.03|141.23|139.03|141.23|139.03|141.23|139.03|0
1632310540000|2021-09-22 11:35:40|141.19|138.99|141.23|139.03|141.23|139.03|141.19|138.99|0
1632310550000|2021-09-22 11:35:50|141.3|139.1|141.23|139.03|141.3|139.1|141.23|139.03|0
1632310570000|2021-09-22 11:36:10|141.3|139.1|141.3|139.1|141.3|139.1|141.3|139.1|0
1632310590000|2021-09-22 11:36:30|141.36|139.16|141.43|139.23|141.43|139.23|141.36|139.16|0
1632310610000|2021-09-22 11:36:50|141.5|139.3|141.5|139.3|141.57|139.37|141.5|139.3|0
1632310620000|2021-09-22 11:37:00|141.47|139.27|141.47|139.27|141.5|139.3|141.43|139.23|0
1632310630000|2021-09-22 11:37:10|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632310640000|2021-09-22 11:37:20|141.43|139.23|141.36|139.16|141.43|139.23|141.36|139.16|0
1632310650000|2021-09-22 11:37:30|141.43|139.23|141.36|139.16|141.43|139.23|141.36|139.16|0
1632310660000|2021-09-22 11:37:40|141.43|139.23|141.4|139.2|141.43|139.23|141.4|139.2|0
1632310670000|2021-09-22 11:37:50|141.43|139.23|141.43|139.23|141.43|139.23|141.43|139.23|0
1632310680000|2021-09-22 11:38:00|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632310690000|2021-09-22 11:38:10|141.47|139.27|141.47|139.27|141.47|139.27|141.47|139.27|0
1632310700000|2021-09-22 11:38:20|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632310710000|2021-09-22 11:38:30|141.54|139.34|141.5|139.3|141.57|139.37|141.5|139.3|0
1632310730000|2021-09-22 11:38:50|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1632310740000|2021-09-22 11:39:00|141.61|139.41|141.64|139.44|141.64|139.44|141.61|139.41|0
1632310750000|2021-09-22 11:39:10|141.57|139.37|141.57|139.37|141.57|139.37|141.54|139.34|0
1632310770000|2021-09-22 11:39:30|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632310780000|2021-09-22 11:39:40|141.43|139.23|141.47|139.27|141.5|139.3|141.43|139.23|0
1632310790000|2021-09-22 11:39:50|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632310800000|2021-09-22 11:40:00|141.43|139.23|141.43|139.23|141.47|139.27|141.43|139.23|0
1632310820000|2021-09-22 11:40:20|141.5|139.3|141.43|139.23|141.5|139.3|141.43|139.23|0
1632310830000|2021-09-22 11:40:30|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632310860000|2021-09-22 11:41:00|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1632310870000|2021-09-22 11:41:10|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632310880000|2021-09-22 11:41:20|141.54|139.34|141.54|139.34|141.54|139.34|141.54|139.34|0
1632310890000|2021-09-22 11:41:30|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1632310910000|2021-09-22 11:41:50|141.61|139.41|141.64|139.44|141.64|139.44|141.61|139.41|0
1632310920000|2021-09-22 11:42:00|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1632310940000|2021-09-22 11:42:20|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632311010000|2021-09-22 11:43:30|141.57|139.37|141.54|139.34|141.57|139.37|141.54|139.34|0
1632311020000|2021-09-22 11:43:40|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1632311040000|2021-09-22 11:44:00|141.64|139.44|141.64|139.44|141.64|139.44|141.64|139.44|0
1632311050000|2021-09-22 11:44:10|141.57|139.37|141.64|139.44|141.64|139.44|141.57|139.37|0
1632311060000|2021-09-22 11:44:20|141.61|139.41|141.57|139.37|141.64|139.44|141.57|139.37|0
1632311070000|2021-09-22 11:44:30|141.64|139.44|141.64|139.44|141.64|139.44|141.61|139.41|0
1632311080000|2021-09-22 11:44:40|141.61|139.41|141.64|139.44|141.64|139.44|141.61|139.41|0
1632311090000|2021-09-22 11:44:50|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1632311150000|2021-09-22 11:45:50|141.64|139.44|141.64|139.44|141.64|139.44|141.64|139.44|0
1632311160000|2021-09-22 11:46:00|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1632311190000|2021-09-22 11:46:30|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632311200000|2021-09-22 11:46:40|141.57|139.37|141.5|139.3|141.57|139.37|141.5|139.3|0
1632311220000|2021-09-22 11:47:00|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1632311230000|2021-09-22 11:47:10|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632311240000|2021-09-22 11:47:20|141.53|139.33|141.53|139.33|141.53|139.33|141.53|139.33|0
1632311250000|2021-09-22 11:47:30|141.5|139.3|141.57|139.37|141.57|139.37|141.5|139.3|0
1632311280000|2021-09-22 11:48:00|141.53|139.33|141.5|139.3|141.53|139.33|141.5|139.3|0
1632311310000|2021-09-22 11:48:30|141.57|139.37|141.5|139.3|141.57|139.37|141.5|139.3|0
1632311330000|2021-09-22 11:48:50|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1632311340000|2021-09-22 11:49:00|141.53|139.33|141.5|139.3|141.53|139.33|141.5|139.3|0
1632311350000|2021-09-22 11:49:10|141.43|139.23|141.43|139.23|141.43|139.23|141.43|139.23|0
1632311370000|2021-09-22 11:49:30|141.5|139.3|141.57|139.37|141.57|139.37|141.5|139.3|0
1632311390000|2021-09-22 11:49:50|141.64|139.44|141.64|139.44|141.64|139.44|141.64|139.44|0
1632311400000|2021-09-22 11:50:00|141.78|139.58|141.78|139.58|141.78|139.58|141.78|139.58|0
1632311410000|2021-09-22 11:50:10|141.71|139.51|141.71|139.51|141.71|139.51|141.71|139.51|0
1632311420000|2021-09-22 11:50:20|141.67|139.47|141.64|139.44|141.67|139.47|141.64|139.44|0
1632311430000|2021-09-22 11:50:30|141.57|139.37|141.5|139.3|141.57|139.37|141.5|139.3|0
1632311440000|2021-09-22 11:50:40|141.46|139.26|141.5|139.3|141.5|139.3|141.46|139.26|0
1632311450000|2021-09-22 11:50:50|141.43|139.23|141.46|139.26|141.5|139.3|141.43|139.23|0
1632311460000|2021-09-22 11:51:00|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632311470000|2021-09-22 11:51:10|141.43|139.23|141.43|139.23|141.43|139.23|141.43|139.23|0
1632311490000|2021-09-22 11:51:30|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632311500000|2021-09-22 11:51:40|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1632311520000|2021-09-22 11:52:00|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632311580000|2021-09-22 11:53:00|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1632311590000|2021-09-22 11:53:10|141.5|139.3|141.43|139.23|141.5|139.3|141.43|139.23|0
1632311600000|2021-09-22 11:53:20|141.5|139.3|141.5|139.3|141.5|139.3|141.43|139.23|0
1632311610000|2021-09-22 11:53:30|141.43|139.23|141.43|139.23|141.43|139.23|141.43|139.23|0
1632311620000|2021-09-22 11:53:40|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1632311630000|2021-09-22 11:53:50|141.46|139.26|141.43|139.23|141.46|139.26|141.43|139.23|0
1632311660000|2021-09-22 11:54:20|141.46|139.26|141.5|139.3|141.5|139.3|141.43|139.23|0
1632311670000|2021-09-22 11:54:30|141.46|139.26|141.49|139.29|141.5|139.3|141.46|139.26|0
1632311680000|2021-09-22 11:54:40|141.43|139.23|141.43|139.23|141.43|139.23|141.43|139.23|0
1632311690000|2021-09-22 11:54:50|141.49|139.29|141.56|139.36|141.56|139.36|141.49|139.29|0
1632311710000|2021-09-22 11:55:10|141.63|139.43|141.63|139.43|141.63|139.43|141.63|139.43|0
1632311720000|2021-09-22 11:55:20|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1632311730000|2021-09-22 11:55:30|141.63|139.43|141.77|139.57|141.77|139.57|141.63|139.43|0
1632311740000|2021-09-22 11:55:40|141.7|139.5|141.77|139.57|141.77|139.57|141.7|139.5|0
1632311750000|2021-09-22 11:55:50|141.74|139.54|141.84|139.64|141.84|139.64|141.74|139.54|0
1632311760000|2021-09-22 11:56:00|141.77|139.57|141.84|139.64|141.84|139.64|141.77|139.57|0
1632311770000|2021-09-22 11:56:10|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1632311780000|2021-09-22 11:56:20|141.84|139.64|141.77|139.57|141.84|139.64|141.77|139.57|0
1632311790000|2021-09-22 11:56:30|141.81|139.61|141.84|139.64|141.84|139.64|141.81|139.61|0
1632311810000|2021-09-22 11:56:50|141.81|139.61|141.77|139.57|141.81|139.61|141.77|139.57|0
1632311820000|2021-09-22 11:57:00|141.7|139.5|141.7|139.5|141.7|139.5|141.7|139.5|0
1632311850000|2021-09-22 11:57:30|141.63|139.43|141.56|139.36|141.63|139.43|141.56|139.36|0
1632311860000|2021-09-22 11:57:40|141.6|139.4|141.6|139.4|141.6|139.4|141.6|139.4|0
1632311870000|2021-09-22 11:57:50|141.63|139.43|141.56|139.36|141.63|139.43|141.56|139.36|0
1632311900000|2021-09-22 11:58:20|141.63|139.43|141.63|139.43|141.63|139.43|141.63|139.43|0
1632311910000|2021-09-22 11:58:30|141.7|139.5|141.63|139.43|141.7|139.5|141.63|139.43|0
1632311920000|2021-09-22 11:58:40|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1632311990000|2021-09-22 11:59:50|141.63|139.43|141.63|139.43|141.63|139.43|141.63|139.43|0
1632312000000|2021-09-22 12:00:00|141.56|139.36|141.53|139.33|141.56|139.36|141.49|139.29|0
1632312010000|2021-09-22 12:00:10|141.56|139.36|141.49|139.29|141.56|139.36|141.49|139.29|0
1632312030000|2021-09-22 12:00:30|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1632312050000|2021-09-22 12:00:50|141.49|139.29|141.49|139.29|141.49|139.29|141.49|139.29|0
1632312060000|2021-09-22 12:01:00|141.53|139.33|141.49|139.29|141.53|139.33|141.49|139.29|0
1632312080000|2021-09-22 12:01:20|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1632312110000|2021-09-22 12:01:50|141.49|139.29|141.49|139.29|141.49|139.29|141.49|139.29|0
1632312120000|2021-09-22 12:02:00|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1632312150000|2021-09-22 12:02:30|141.49|139.29|141.49|139.29|141.49|139.29|141.49|139.29|0
1632312160000|2021-09-22 12:02:40|141.56|139.36|141.49|139.29|141.56|139.36|141.49|139.29|0
1632312180000|2021-09-22 12:03:00|141.42|139.22|141.35|139.15|141.42|139.22|141.35|139.15|0
1632312210000|2021-09-22 12:03:30|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632312220000|2021-09-22 12:03:40|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632312280000|2021-09-22 12:04:40|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632312290000|2021-09-22 12:04:50|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632312300000|2021-09-22 12:05:00|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632312360000|2021-09-22 12:06:00|141.49|139.29|141.56|139.36|141.56|139.36|141.49|139.29|0
1632312370000|2021-09-22 12:06:10|141.49|139.29|141.49|139.29|141.49|139.29|141.49|139.29|0
1632312390000|2021-09-22 12:06:30|141.56|139.36|141.49|139.29|141.56|139.36|141.49|139.29|0
1632312410000|2021-09-22 12:06:50|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1632312440000|2021-09-22 12:07:20|141.52|139.32|141.49|139.29|141.56|139.36|141.49|139.29|0
1632312450000|2021-09-22 12:07:30|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632312460000|2021-09-22 12:07:40|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632312470000|2021-09-22 12:07:50|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632312480000|2021-09-22 12:08:00|141.35|139.15|141.39|139.19|141.39|139.19|141.35|139.15|0
1632312490000|2021-09-22 12:08:10|141.42|139.22|141.35|139.15|141.42|139.22|141.35|139.15|0
1632312510000|2021-09-22 12:08:30|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632312550000|2021-09-22 12:09:10|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632312580000|2021-09-22 12:09:40|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632312600000|2021-09-22 12:10:00|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632312630000|2021-09-22 12:10:30|141.28|139.08|141.28|139.08|141.28|139.08|141.28|139.08|0
1632312640000|2021-09-22 12:10:40|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632312650000|2021-09-22 12:10:50|141.42|139.22|141.35|139.15|141.42|139.22|141.35|139.15|0
1632312720000|2021-09-22 12:12:00|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632312740000|2021-09-22 12:12:20|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632312800000|2021-09-22 12:13:20|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632312810000|2021-09-22 12:13:30|141.49|139.29|141.49|139.29|141.49|139.29|141.49|139.29|0
1632312820000|2021-09-22 12:13:40|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632312830000|2021-09-22 12:13:50|141.35|139.15|141.35|139.15|141.35|139.15|141.35|139.15|0
1632312840000|2021-09-22 12:14:00|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1632312850000|2021-09-22 12:14:10|141.49|139.29|141.49|139.29|141.49|139.29|141.49|139.29|0
1632312860000|2021-09-22 12:14:20|141.42|139.22|141.42|139.22|141.49|139.29|141.42|139.22|0
1632312870000|2021-09-22 12:14:30|141.69|139.49|141.62|139.42|141.69|139.49|141.62|139.42|0
1632312900000|2021-09-22 12:15:00|141.55|139.35|141.55|139.35|141.55|139.35|141.48|139.28|0
1632312910000|2021-09-22 12:15:10|141.69|139.49|141.62|139.42|141.69|139.49|141.62|139.42|0
1632312920000|2021-09-22 12:15:20|141.66|139.46|141.69|139.49|141.76|139.56|141.66|139.46|0
1632312940000|2021-09-22 12:15:40|141.62|139.42|141.62|139.42|141.66|139.46|141.62|139.42|0
1632312950000|2021-09-22 12:15:50|141.55|139.35|141.62|139.42|141.62|139.42|141.55|139.35|0
1632312960000|2021-09-22 12:16:00|141.69|139.49|141.69|139.49|141.69|139.49|141.69|139.49|0
1632312970000|2021-09-22 12:16:10|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1632312980000|2021-09-22 12:16:20|141.69|139.49|141.69|139.49|141.69|139.49|141.69|139.49|0
1632313010000|2021-09-22 12:16:50|141.62|139.42|141.62|139.42|141.62|139.42|141.62|139.42|0
1632313030000|2021-09-22 12:17:10|141.55|139.35|141.48|139.28|141.55|139.35|141.48|139.28|0
1632313040000|2021-09-22 12:17:20|141.41|139.21|141.48|139.28|141.48|139.28|141.41|139.21|0
1632313060000|2021-09-22 12:17:40|141.41|139.21|141.34|139.14|141.41|139.21|141.34|139.14|0
1632313070000|2021-09-22 12:17:50|141.41|139.21|141.41|139.21|141.41|139.21|141.41|139.21|0
1632313080000|2021-09-22 12:18:00|141.34|139.14|141.34|139.14|141.34|139.14|141.34|139.14|0
1632313100000|2021-09-22 12:18:20|141.27|139.07|141.27|139.07|141.27|139.07|141.27|139.07|0
1632313150000|2021-09-22 12:19:10|141.34|139.14|141.27|139.07|141.34|139.14|141.27|139.07|0
1632313210000|2021-09-22 12:20:10|141.34|139.14|141.34|139.14|141.34|139.14|141.34|139.14|0
1632313220000|2021-09-22 12:20:20|141.27|139.07|141.27|139.07|141.27|139.07|141.27|139.07|0
1632313240000|2021-09-22 12:20:40|141.2|139|141.2|139|141.2|139|141.2|139|0
1632313300000|2021-09-22 12:21:40|141.27|139.07|141.27|139.07|141.27|139.07|141.27|139.07|0
1632313320000|2021-09-22 12:22:00|141.2|139|141.2|139|141.2|139|141.2|139|0
1632313390000|2021-09-22 12:23:10|141.27|139.07|141.27|139.07|141.27|139.07|141.27|139.07|0
1632313400000|2021-09-22 12:23:20|141.2|139|141.2|139|141.27|139.07|141.2|139|0
1632313440000|2021-09-22 12:24:00|141.27|139.07|141.27|139.07|141.27|139.07|141.27|139.07|0
1632313460000|2021-09-22 12:24:20|141.34|139.14|141.27|139.07|141.34|139.14|141.27|139.07|0
1632313470000|2021-09-22 12:24:30|141.34|139.14|141.34|139.14|141.34|139.14|141.34|139.14|0
1632313500000|2021-09-22 12:25:00|141.27|139.07|141.27|139.07|141.31|139.11|141.27|139.07|0
1632313520000|2021-09-22 12:25:20|141.2|139|141.2|139|141.2|139|141.2|139|0
1632313560000|2021-09-22 12:26:00|141.13|138.93|141.13|138.93|141.13|138.93|141.13|138.93|0
1632313570000|2021-09-22 12:26:10|141.2|139|141.2|139|141.2|139|141.2|139|0
1632313610000|2021-09-22 12:26:50|141.34|139.14|141.34|139.14|141.38|139.18|141.34|139.14|0
1632313620000|2021-09-22 12:27:00|141.41|139.21|141.34|139.14|141.41|139.21|141.34|139.14|0
1632313630000|2021-09-22 12:27:10|141.27|139.07|141.27|139.07|141.27|139.07|141.27|139.07|0
1632313670000|2021-09-22 12:27:50|141.2|139|141.06|138.86|141.2|139|141.06|138.86|0
1632313690000|2021-09-22 12:28:10|141.13|138.93|141.13|138.93|141.13|138.93|141.13|138.93|0
1632313700000|2021-09-22 12:28:20|141.06|138.86|141.06|138.86|141.06|138.86|141.06|138.86|0
1632313760000|2021-09-22 12:29:20|141.13|138.93|141.13|138.93|141.13|138.93|141.13|138.93|0
1632313770000|2021-09-22 12:29:30|141.06|138.86|141.06|138.86|141.06|138.86|141.06|138.86|0
1632313790000|2021-09-22 12:29:50|140.99|138.79|140.92|138.72|140.99|138.79|140.92|138.72|0
1632313800000|2021-09-22 12:30:00|140.99|138.79|141.06|138.86|141.06|138.86|140.99|138.79|0
1632313830000|2021-09-22 12:30:30|140.99|138.79|140.99|138.79|140.99|138.79|140.99|138.79|0
1632313850000|2021-09-22 12:30:50|141.06|138.86|141.06|138.86|141.06|138.86|141.06|138.86|0
1632313870000|2021-09-22 12:31:10|140.99|138.79|140.92|138.72|140.99|138.79|140.92|138.72|0
1632313920000|2021-09-22 12:32:00|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1632313950000|2021-09-22 12:32:30|140.92|138.72|140.85|138.65|140.92|138.72|140.85|138.65|0
1632313960000|2021-09-22 12:32:40|140.92|138.72|140.85|138.65|140.92|138.72|140.85|138.65|0
1632313970000|2021-09-22 12:32:50|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632313980000|2021-09-22 12:33:00|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1632313990000|2021-09-22 12:33:10|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632314000000|2021-09-22 12:33:20|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1632314010000|2021-09-22 12:33:30|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1632314040000|2021-09-22 12:34:00|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632314060000|2021-09-22 12:34:20|140.85|138.65|140.85|138.65|140.85|138.65|140.78|138.58|0
1632314070000|2021-09-22 12:34:30|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632314090000|2021-09-22 12:34:50|140.71|138.51|140.71|138.51|140.78|138.58|140.71|138.51|0
1632314100000|2021-09-22 12:35:00|140.78|138.58|140.85|138.65|140.85|138.65|140.78|138.58|0
1632314110000|2021-09-22 12:35:10|140.78|138.58|140.85|138.65|140.85|138.65|140.78|138.58|0
1632314120000|2021-09-22 12:35:20|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632314170000|2021-09-22 12:36:10|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632314180000|2021-09-22 12:36:20|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632314200000|2021-09-22 12:36:40|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1632314220000|2021-09-22 12:37:00|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632314230000|2021-09-22 12:37:10|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1632314250000|2021-09-22 12:37:30|140.78|138.58|140.85|138.65|140.85|138.65|140.78|138.58|0
1632314270000|2021-09-22 12:37:50|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632314290000|2021-09-22 12:38:10|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632314300000|2021-09-22 12:38:20|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1632314320000|2021-09-22 12:38:40|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632314370000|2021-09-22 12:39:30|140.78|138.58|140.92|138.72|140.92|138.72|140.78|138.58|0
1632314380000|2021-09-22 12:39:40|140.99|138.79|140.99|138.79|141.06|138.86|140.99|138.79|0
1632314390000|2021-09-22 12:39:50|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1632314400000|2021-09-22 12:40:00|140.95|138.75|140.92|138.72|140.95|138.75|140.92|138.72|0
1632314410000|2021-09-22 12:40:10|140.99|138.79|140.99|138.79|140.99|138.79|140.95|138.75|0
1632314420000|2021-09-22 12:40:20|141.02|138.82|140.99|138.79|141.02|138.82|140.99|138.79|0
1632314430000|2021-09-22 12:40:30|141.06|138.86|141.06|138.86|141.06|138.86|140.99|138.79|0
1632314440000|2021-09-22 12:40:40|140.99|138.79|141.02|138.82|141.02|138.82|140.99|138.79|0
1632314450000|2021-09-22 12:40:50|140.99|138.79|140.92|138.72|140.99|138.79|140.92|138.72|0
1632314470000|2021-09-22 12:41:10|140.85|138.65|140.78|138.58|140.85|138.65|140.78|138.58|0
1632314480000|2021-09-22 12:41:20|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1632314490000|2021-09-22 12:41:30|140.81|138.61|140.71|138.51|140.81|138.61|140.71|138.51|0
1632314530000|2021-09-22 12:42:10|140.64|138.44|140.57|138.37|140.64|138.44|140.57|138.37|0
1632314550000|2021-09-22 12:42:30|140.5|138.3|140.5|138.3|140.5|138.3|140.5|138.3|0
1632314570000|2021-09-22 12:42:50|140.43|138.23|140.5|138.3|140.5|138.3|140.43|138.23|0
1632314580000|2021-09-22 12:43:00|140.43|138.23|140.43|138.23|140.43|138.23|140.43|138.23|0
1632314610000|2021-09-22 12:43:30|140.5|138.3|140.5|138.3|140.5|138.3|140.5|138.3|0
1632314620000|2021-09-22 12:43:40|140.43|138.23|140.29|138.09|140.43|138.23|140.29|138.09|0
1632314640000|2021-09-22 12:44:00|140.36|138.16|140.36|138.16|140.36|138.16|140.36|138.16|0
1632314650000|2021-09-22 12:44:10|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1632314660000|2021-09-22 12:44:20|140.36|138.16|140.36|138.16|140.36|138.16|140.36|138.16|0
1632314670000|2021-09-22 12:44:30|140.43|138.23|140.43|138.23|140.43|138.23|140.43|138.23|0
1632314680000|2021-09-22 12:44:40|140.36|138.16|140.36|138.16|140.36|138.16|140.36|138.16|0
1632314700000|2021-09-22 12:45:00|140.43|138.23|140.43|138.23|140.43|138.23|140.43|138.23|0
1632314710000|2021-09-22 12:45:10|140.4|138.2|140.29|138.09|140.4|138.2|140.29|138.09|0
1632314720000|2021-09-22 12:45:20|140.36|138.16|140.36|138.16|140.36|138.16|140.36|138.16|0
1632314730000|2021-09-22 12:45:30|140.5|138.3|140.5|138.3|140.5|138.3|140.5|138.3|0
1632314790000|2021-09-22 12:46:30|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1632314800000|2021-09-22 12:46:40|140.53|138.33|140.57|138.37|140.57|138.37|140.53|138.33|0
1632314810000|2021-09-22 12:46:50|140.6|138.4|140.64|138.44|140.64|138.44|140.6|138.4|0
1632314820000|2021-09-22 12:47:00|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1632314830000|2021-09-22 12:47:10|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632314840000|2021-09-22 12:47:20|140.57|138.37|140.64|138.44|140.64|138.44|140.57|138.37|0
1632314850000|2021-09-22 12:47:30|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632314860000|2021-09-22 12:47:40|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632314880000|2021-09-22 12:48:00|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1632314890000|2021-09-22 12:48:10|140.84|138.64|140.84|138.64|140.84|138.64|140.84|138.64|0
1632314900000|2021-09-22 12:48:20|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1632314910000|2021-09-22 12:48:30|140.81|138.61|140.81|138.61|140.81|138.61|140.81|138.61|0
1632314920000|2021-09-22 12:48:40|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1632314940000|2021-09-22 12:49:00|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1632314970000|2021-09-22 12:49:30|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1632314990000|2021-09-22 12:49:50|140.7|138.5|140.64|138.44|140.7|138.5|140.64|138.44|0
1632315000000|2021-09-22 12:50:00|140.7|138.5|140.64|138.44|140.7|138.5|140.64|138.44|0
1632315020000|2021-09-22 12:50:20|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1632315030000|2021-09-22 12:50:30|140.64|138.44|140.7|138.5|140.7|138.5|140.64|138.44|0
1632315040000|2021-09-22 12:50:40|140.64|138.44|140.63|138.43|140.64|138.44|140.63|138.43|0
1632315050000|2021-09-22 12:50:50|140.57|138.37|140.5|138.3|140.57|138.37|140.5|138.3|0
1632315060000|2021-09-22 12:51:00|140.57|138.37|140.57|138.37|140.57|138.37|140.57|138.37|0
1632315110000|2021-09-22 12:51:50|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1632315150000|2021-09-22 12:52:30|140.74|138.54|140.77|138.57|140.77|138.57|140.7|138.5|0
1632315200000|2021-09-22 12:53:20|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1632315220000|2021-09-22 12:53:40|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1632315240000|2021-09-22 12:54:00|140.56|138.36|140.63|138.43|140.63|138.43|140.56|138.36|0
1632315250000|2021-09-22 12:54:10|140.56|138.36|140.56|138.36|140.6|138.4|140.56|138.36|0
1632315260000|2021-09-22 12:54:20|140.63|138.43|140.63|138.43|140.63|138.43|140.56|138.36|0
1632315280000|2021-09-22 12:54:40|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1632315320000|2021-09-22 12:55:20|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1632315360000|2021-09-22 12:56:00|140.84|138.64|140.91|138.71|140.91|138.71|140.84|138.64|0
1632315370000|2021-09-22 12:56:10|140.84|138.64|140.84|138.64|140.84|138.64|140.77|138.57|0
1632315390000|2021-09-22 12:56:30|140.77|138.57|140.77|138.57|140.81|138.61|140.77|138.57|0
1632315440000|2021-09-22 12:57:20|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1632315450000|2021-09-22 12:57:30|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1632315460000|2021-09-22 12:57:40|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1632315490000|2021-09-22 12:58:10|140.77|138.57|140.77|138.57|140.84|138.64|140.77|138.57|0
1632315500000|2021-09-22 12:58:20|140.84|138.64|140.84|138.64|140.84|138.64|140.84|138.64|0
1632315520000|2021-09-22 12:58:40|140.87|138.67|140.91|138.71|140.91|138.71|140.87|138.67|0
1632315530000|2021-09-22 12:58:50|140.84|138.64|140.77|138.57|140.84|138.64|140.77|138.57|0
1632315540000|2021-09-22 12:59:00|140.84|138.64|140.84|138.64|140.84|138.64|140.84|138.64|0
1632315590000|2021-09-22 12:59:50|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1632315600000|2021-09-22 13:00:00|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1632315610000|2021-09-22 13:00:10|140.63|138.43|140.49|138.29|140.63|138.43|140.49|138.29|0
1632315620000|2021-09-22 13:00:20|140.56|138.36|140.56|138.36|140.56|138.36|140.56|138.36|0
1632315640000|2021-09-22 13:00:40|140.49|138.29|140.56|138.36|140.56|138.36|140.49|138.29|0
1632315660000|2021-09-22 13:01:00|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1632315700000|2021-09-22 13:01:40|140.56|138.36|140.56|138.36|140.56|138.36|140.56|138.36|0
1632315750000|2021-09-22 13:02:30|140.49|138.29|140.42|138.22|140.49|138.29|140.42|138.22|0
1632315770000|2021-09-22 13:02:50|140.21|138.01|140.15|137.95|140.21|138.01|140.15|137.95|0
1632315780000|2021-09-22 13:03:00|140.08|137.88|139.94|137.74|140.08|137.88|139.94|137.74|0
1632315790000|2021-09-22 13:03:10|140.01|137.81|140.08|137.88|140.08|137.88|140.01|137.81|0
1632315800000|2021-09-22 13:03:20|140.01|137.81|140.01|137.81|140.01|137.81|140.01|137.81|0
1632315810000|2021-09-22 13:03:30|139.94|137.74|140.01|137.81|140.01|137.81|139.94|137.74|0
1632315820000|2021-09-22 13:03:40|139.94|137.74|140.01|137.81|140.01|137.81|139.94|137.74|0
1632315830000|2021-09-22 13:03:50|139.94|137.74|139.94|137.74|139.94|137.74|139.94|137.74|0
1632315860000|2021-09-22 13:04:20|139.8|137.6|139.8|137.6|139.8|137.6|139.8|137.6|0
1632315890000|2021-09-22 13:04:50|139.87|137.67|139.94|137.74|139.94|137.74|139.87|137.67|0
1632315900000|2021-09-22 13:05:00|140.01|137.81|140.08|137.88|140.08|137.88|140.01|137.81|0
1632315920000|2021-09-22 13:05:20|140.01|137.81|139.8|137.6|140.01|137.81|139.8|137.6|0
1632315930000|2021-09-22 13:05:30|139.87|137.67|139.94|137.74|139.94|137.74|139.87|137.67|0
1632315940000|2021-09-22 13:05:40|139.87|137.67|139.87|137.67|139.87|137.67|139.87|137.67|0
1632315950000|2021-09-22 13:05:50|139.94|137.74|140.01|137.81|140.01|137.81|139.94|137.74|0
1632315960000|2021-09-22 13:06:00|139.94|137.74|139.94|137.74|139.94|137.74|139.94|137.74|0
1632315970000|2021-09-22 13:06:10|139.8|137.6|139.8|137.6|139.8|137.6|139.8|137.6|0
1632315980000|2021-09-22 13:06:20|139.73|137.53|139.8|137.6|139.8|137.6|139.73|137.53|0
1632315990000|2021-09-22 13:06:30|139.87|137.67|139.8|137.6|139.87|137.67|139.8|137.6|0
1632316000000|2021-09-22 13:06:40|139.73|137.53|139.8|137.6|139.8|137.6|139.73|137.53|0
1632316010000|2021-09-22 13:06:50|139.73|137.53|139.73|137.53|139.73|137.53|139.73|137.53|0
1632316020000|2021-09-22 13:07:00|139.66|137.46|139.66|137.46|139.66|137.46|139.66|137.46|0
1632316030000|2021-09-22 13:07:10|139.59|137.39|139.59|137.39|139.66|137.46|139.59|137.39|0
1632316050000|2021-09-22 13:07:30|139.52|137.32|139.59|137.39|139.59|137.39|139.52|137.32|0
1632316060000|2021-09-22 13:07:40|139.66|137.46|139.59|137.39|139.66|137.46|139.59|137.39|0
1632316070000|2021-09-22 13:07:50|139.63|137.43|139.66|137.46|139.66|137.46|139.63|137.43|0
1632316080000|2021-09-22 13:08:00|139.73|137.53|139.73|137.53|139.73|137.53|139.73|137.53|0
1632316090000|2021-09-22 13:08:10|139.87|137.67|139.87|137.67|139.87|137.67|139.87|137.67|0
1632316110000|2021-09-22 13:08:30|139.94|137.74|140|137.8|140|137.8|139.94|137.74|0
1632316130000|2021-09-22 13:08:50|139.94|137.74|139.87|137.67|139.94|137.74|139.87|137.67|0
1632316140000|2021-09-22 13:09:00|139.94|137.74|140|137.8|140|137.8|139.94|137.74|0
1632316150000|2021-09-22 13:09:10|140.07|137.87|140.07|137.87|140.07|137.87|140.07|137.87|0
1632316160000|2021-09-22 13:09:20|140.04|137.84|140.14|137.94|140.14|137.94|140.04|137.84|0
1632316180000|2021-09-22 13:09:40|140.21|138.01|140.21|138.01|140.21|138.01|140.21|138.01|0
1632316190000|2021-09-22 13:09:50|140.14|137.94|140.21|138.01|140.21|138.01|140.14|137.94|0
1632316200000|2021-09-22 13:10:00|140.28|138.08|140.35|138.15|140.35|138.15|140.28|138.08|0
1632316230000|2021-09-22 13:10:30|140.42|138.22|140.42|138.22|140.42|138.22|140.42|138.22|0
1632316260000|2021-09-22 13:11:00|140.49|138.29|140.76|138.56|140.76|138.56|140.49|138.29|0
1632316270000|2021-09-22 13:11:10|140.69|138.49|140.62|138.42|140.69|138.49|140.62|138.42|0
1632316280000|2021-09-22 13:11:20|140.69|138.49|140.62|138.42|140.69|138.49|140.62|138.42|0
1632316290000|2021-09-22 13:11:30|140.69|138.49|140.69|138.49|140.69|138.49|140.62|138.42|0
1632316300000|2021-09-22 13:11:40|140.62|138.42|140.69|138.49|140.69|138.49|140.62|138.42|0
1632316320000|2021-09-22 13:12:00|140.83|138.63|140.83|138.63|140.9|138.7|140.83|138.63|0
1632316330000|2021-09-22 13:12:10|140.76|138.56|140.69|138.49|140.76|138.56|140.69|138.49|0
1632316350000|2021-09-22 13:12:30|140.76|138.56|140.76|138.56|140.76|138.56|140.76|138.56|0
1632316360000|2021-09-22 13:12:40|140.73|138.53|140.76|138.56|140.76|138.56|140.73|138.53|0
1632316370000|2021-09-22 13:12:50|140.69|138.49|140.73|138.53|140.76|138.56|140.69|138.49|0
1632316380000|2021-09-22 13:13:00|140.76|138.56|140.69|138.49|140.76|138.56|140.69|138.49|0
1632316390000|2021-09-22 13:13:10|140.76|138.56|140.9|138.7|140.97|138.77|140.76|138.56|0
1632316400000|2021-09-22 13:13:20|140.97|138.77|140.9|138.7|140.97|138.77|140.9|138.7|0
1632316410000|2021-09-22 13:13:30|140.94|138.74|141.25|139.05|141.25|139.05|140.94|138.74|0
1632316420000|2021-09-22 13:13:40|141.18|138.98|141.18|138.98|141.25|139.05|141.18|138.98|0
1632316430000|2021-09-22 13:13:50|141.25|139.05|141.18|138.98|141.25|139.05|141.18|138.98|0
1632316450000|2021-09-22 13:14:10|141.25|139.05|141.32|139.12|141.32|139.12|141.25|139.05|0
1632316460000|2021-09-22 13:14:20|141.25|139.05|141.32|139.12|141.32|139.12|141.25|139.05|0
1632316470000|2021-09-22 13:14:30|141.25|139.05|141.39|139.19|141.39|139.19|141.25|139.05|0
1632316480000|2021-09-22 13:14:40|141.46|139.26|141.53|139.33|141.59|139.39|141.46|139.26|0
1632316490000|2021-09-22 13:14:50|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1632316510000|2021-09-22 13:15:10|141.32|139.12|141.18|138.98|141.32|139.12|141.11|138.91|0
1632316520000|2021-09-22 13:15:20|141.25|139.05|141.25|139.05|141.25|139.05|141.25|139.05|0
1632316530000|2021-09-22 13:15:30|141.18|138.98|141.07|138.87|141.18|138.98|141.07|138.87|0
1632316540000|2021-09-22 13:15:40|141.11|138.91|141.04|138.84|141.11|138.91|141.04|138.84|0
1632316550000|2021-09-22 13:15:50|141.11|138.91|141.04|138.84|141.11|138.91|141.04|138.84|0
1632316560000|2021-09-22 13:16:00|140.97|138.77|140.97|138.77|140.97|138.77|140.97|138.77|0
1632316590000|2021-09-22 13:16:30|141.04|138.84|141.25|139.05|141.25|139.05|141.04|138.84|0
1632316600000|2021-09-22 13:16:40|141.32|139.12|141.14|138.94|141.32|139.12|141.14|138.94|0
1632316610000|2021-09-22 13:16:50|141.18|138.98|141.11|138.91|141.18|138.98|141.11|138.91|0
1632316620000|2021-09-22 13:17:00|141.18|138.98|141.18|138.98|141.18|138.98|141.18|138.98|0
1632316630000|2021-09-22 13:17:10|141.25|139.05|141.32|139.12|141.32|139.12|141.25|139.05|0
1632316650000|2021-09-22 13:17:30|141.45|139.25|141.52|139.32|141.52|139.32|141.45|139.25|0
1632316660000|2021-09-22 13:17:40|141.45|139.25|141.38|139.18|141.45|139.25|141.38|139.18|0
1632316670000|2021-09-22 13:17:50|141.45|139.25|141.52|139.32|141.52|139.32|141.45|139.25|0
1632316680000|2021-09-22 13:18:00|141.45|139.25|141.45|139.25|141.52|139.32|141.45|139.25|0
1632316690000|2021-09-22 13:18:10|141.38|139.18|141.45|139.25|141.45|139.25|141.38|139.18|0
1632316700000|2021-09-22 13:18:20|141.42|139.22|141.45|139.25|141.45|139.25|141.38|139.18|0
1632316720000|2021-09-22 13:18:40|141.49|139.29|141.52|139.32|141.52|139.32|141.49|139.29|0
1632316730000|2021-09-22 13:18:50|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1632316740000|2021-09-22 13:19:00|141.73|139.53|142.08|139.88|142.08|139.88|141.73|139.53|0
1632316750000|2021-09-22 13:19:10|142.01|139.81|142.01|139.81|142.01|139.81|141.94|139.74|0
1632316760000|2021-09-22 13:19:20|142.08|139.88|142.01|139.81|142.08|139.88|142.01|139.81|0
1632316770000|2021-09-22 13:19:30|141.94|139.74|141.94|139.74|141.94|139.74|141.94|139.74|0
1632316780000|2021-09-22 13:19:40|142.01|139.81|141.87|139.67|142.01|139.81|141.87|139.67|0
1632316790000|2021-09-22 13:19:50|141.8|139.6|141.7|139.5|141.8|139.6|141.7|139.5|0
1632316800000|2021-09-22 13:20:00|141.73|139.53|141.8|139.6|141.8|139.6|141.73|139.53|0
1632316810000|2021-09-22 13:20:10|141.73|139.53|141.45|139.25|141.73|139.53|141.45|139.25|0
1632316820000|2021-09-22 13:20:20|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1632316840000|2021-09-22 13:20:40|141.45|139.25|141.52|139.32|141.52|139.32|141.45|139.25|0
1632316850000|2021-09-22 13:20:50|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1632316860000|2021-09-22 13:21:00|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1632316870000|2021-09-22 13:21:10|141.63|139.43|141.52|139.32|141.63|139.43|141.52|139.32|0
1632316880000|2021-09-22 13:21:20|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1632316890000|2021-09-22 13:21:30|141.73|139.53|141.66|139.46|141.73|139.53|141.66|139.46|0
1632316900000|2021-09-22 13:21:40|141.73|139.53|141.66|139.46|141.73|139.53|141.66|139.46|0
1632316910000|2021-09-22 13:21:50|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1632316920000|2021-09-22 13:22:00|141.66|139.46|142.01|139.81|142.01|139.81|141.66|139.46|0
1632316930000|2021-09-22 13:22:10|141.91|139.71|141.94|139.74|141.94|139.74|141.87|139.67|0
1632316940000|2021-09-22 13:22:20|142.01|139.81|142.08|139.88|142.08|139.88|142.01|139.81|0
1632316950000|2021-09-22 13:22:30|141.94|139.74|141.94|139.74|141.94|139.74|141.94|139.74|0
1632316960000|2021-09-22 13:22:40|141.87|139.67|141.98|139.78|141.98|139.78|141.87|139.67|0
1632316970000|2021-09-22 13:22:50|141.94|139.74|141.94|139.74|142.01|139.81|141.94|139.74|0
1632316980000|2021-09-22 13:23:00|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1632316990000|2021-09-22 13:23:10|141.8|139.6|141.87|139.67|141.87|139.67|141.8|139.6|0
1632317000000|2021-09-22 13:23:20|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1632317010000|2021-09-22 13:23:30|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1632317020000|2021-09-22 13:23:40|142.01|139.81|141.94|139.74|142.01|139.81|141.94|139.74|0
1632317030000|2021-09-22 13:23:50|141.87|139.67|141.94|139.74|141.94|139.74|141.87|139.67|0
1632317040000|2021-09-22 13:24:00|142.01|139.81|142.08|139.88|142.08|139.88|142.01|139.81|0
1632317050000|2021-09-22 13:24:10|142.15|139.95|142.15|139.95|142.15|139.95|142.08|139.88|0
1632317060000|2021-09-22 13:24:20|142.01|139.81|141.87|139.67|142.01|139.81|141.87|139.67|0
1632317070000|2021-09-22 13:24:30|141.8|139.6|142.01|139.81|142.01|139.81|141.8|139.6|0
1632317080000|2021-09-22 13:24:40|142.08|139.88|142.22|140.02|142.22|140.02|142.08|139.88|0
1632317090000|2021-09-22 13:24:50|142.15|139.95|142.15|139.95|142.15|139.95|142.08|139.88|0
1632317100000|2021-09-22 13:25:00|142.08|139.88|141.87|139.67|142.08|139.88|141.87|139.67|0
1632317110000|2021-09-22 13:25:10|141.8|139.6|141.87|139.67|141.87|139.67|141.8|139.6|0
1632317120000|2021-09-22 13:25:20|141.94|139.74|142.08|139.88|142.08|139.88|141.94|139.74|0
1632317130000|2021-09-22 13:25:30|142.01|139.81|142.04|139.84|142.04|139.84|142.01|139.81|0
1632317140000|2021-09-22 13:25:40|141.94|139.74|142.01|139.81|142.01|139.81|141.94|139.74|0
1632317150000|2021-09-22 13:25:50|142.08|139.88|142.08|139.88|142.08|139.88|142.08|139.88|0
1632317160000|2021-09-22 13:26:00|141.94|139.74|142.08|139.88|142.08|139.88|141.94|139.74|0
1632317170000|2021-09-22 13:26:10|142.15|139.95|142.22|140.02|142.22|140.02|142.15|139.95|0
1632317180000|2021-09-22 13:26:20|142.36|140.16|142.15|139.95|142.36|140.16|142.01|139.81|0
1632317190000|2021-09-22 13:26:30|142.22|140.02|142.22|140.02|142.22|140.02|142.22|140.02|0
1632317200000|2021-09-22 13:26:40|142.29|140.09|142.29|140.09|142.29|140.09|142.22|140.02|0
1632317210000|2021-09-22 13:26:50|142.22|140.02|142.36|140.16|142.36|140.16|142.22|140.02|0
1632317220000|2021-09-22 13:27:00|142.43|140.23|142.36|140.16|142.43|140.23|142.36|140.16|0
1632317230000|2021-09-22 13:27:10|142.43|140.23|142.5|140.3|142.57|140.37|142.43|140.23|0
1632317240000|2021-09-22 13:27:20|142.43|140.23|142.36|140.16|142.43|140.23|142.36|140.16|0
1632317250000|2021-09-22 13:27:30|142.29|140.09|142.08|139.88|142.29|140.09|142.08|139.88|0
1632317260000|2021-09-22 13:27:40|142.01|139.81|142.15|139.95|142.15|139.95|142.01|139.81|0
1632317270000|2021-09-22 13:27:50|142.08|139.88|142.15|139.95|142.22|140.02|142.08|139.88|0
1632317280000|2021-09-22 13:28:00|142.01|139.81|141.87|139.67|142.01|139.81|141.87|139.67|0
1632317290000|2021-09-22 13:28:10|141.94|139.74|141.94|139.74|141.94|139.74|141.87|139.67|0
1632317300000|2021-09-22 13:28:20|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1632317310000|2021-09-22 13:28:30|141.73|139.53|141.66|139.46|141.8|139.6|141.66|139.46|0
1632317320000|2021-09-22 13:28:40|141.73|139.53|141.8|139.6|141.8|139.6|141.66|139.46|0
1632317330000|2021-09-22 13:28:50|141.73|139.53|141.94|139.74|141.94|139.74|141.73|139.53|0
1632317340000|2021-09-22 13:29:00|141.8|139.6|141.69|139.49|141.8|139.6|141.66|139.46|0
1632317350000|2021-09-22 13:29:10|141.66|139.46|141.66|139.46|141.73|139.53|141.66|139.46|0
1632317360000|2021-09-22 13:29:20|141.45|139.25|141.38|139.18|141.45|139.25|141.31|139.11|0
1632317370000|2021-09-22 13:29:30|141.31|139.11|141.45|139.25|141.52|139.32|141.31|139.11|0
1632317380000|2021-09-22 13:29:40|141.38|139.18|141.31|139.11|141.38|139.18|141.24|139.04|0
1632317390000|2021-09-22 13:29:50|141.38|139.18|141.24|139.04|141.38|139.18|141.24|139.04|0
1632317400000|2021-09-22 13:30:00|141.17|138.97|141.24|139.04|141.38|139.18|141.17|138.97|0
1632317410000|2021-09-22 13:30:10|141.73|139.53|141.45|139.25|141.73|139.53|141.45|139.25|0
1632317420000|2021-09-22 13:30:20|141.31|139.11|141.94|139.74|141.94|139.74|141.31|139.11|0
1632317430000|2021-09-22 13:30:30|142.07|139.87|141.8|139.6|142.07|139.87|141.8|139.6|0
1632317440000|2021-09-22 13:30:40|141.73|139.53|142.07|139.87|142.28|140.08|141.73|139.53|0
1632317450000|2021-09-22 13:30:50|141.94|139.74|142.14|139.94|142.14|139.94|141.94|139.74|0
1632317460000|2021-09-22 13:31:00|142.07|139.87|142.7|140.5|142.7|140.5|142.07|139.87|0
1632317470000|2021-09-22 13:31:10|142.35|140.15|141.87|139.67|142.35|140.15|141.87|139.67|0
1632317480000|2021-09-22 13:31:20|141.8|139.6|141.59|139.39|141.8|139.6|141.59|139.39|0
1632317490000|2021-09-22 13:31:30|141.93|139.73|142.28|140.08|142.28|140.08|141.93|139.73|0
1632317500000|2021-09-22 13:31:40|142.42|140.22|142.56|140.36|142.56|140.36|142.42|140.22|0
1632317510000|2021-09-22 13:31:50|142.49|140.29|142.35|140.15|142.49|140.29|142.28|140.08|0
1632317520000|2021-09-22 13:32:00|142.14|139.94|142.14|139.94|142.14|139.94|142.07|139.87|0
1632317530000|2021-09-22 13:32:10|142.28|140.08|142.39|140.19|142.39|140.19|142.28|140.08|0
1632317540000|2021-09-22 13:32:20|142.49|140.29|142.21|140.01|142.49|140.29|142.21|140.01|0
1632317550000|2021-09-22 13:32:30|142.14|139.94|142.07|139.87|142.14|139.94|142|139.8|0
1632317560000|2021-09-22 13:32:40|142|139.8|142.35|140.15|142.35|140.15|142|139.8|0
1632317570000|2021-09-22 13:32:50|142.42|140.22|142.56|140.36|142.56|140.36|142.35|140.15|0
1632317580000|2021-09-22 13:33:00|142.49|140.29|142.28|140.08|142.49|140.29|142.28|140.08|0
1632317590000|2021-09-22 13:33:10|142.14|139.94|142|139.8|142.14|139.94|142|139.8|0
1632317600000|2021-09-22 13:33:20|142.14|139.94|142|139.8|142.21|140.01|142|139.8|0
1632317610000|2021-09-22 13:33:30|142.07|139.87|142.42|140.22|142.42|140.22|142.07|139.87|0
1632317620000|2021-09-22 13:33:40|142.49|140.29|142.28|140.08|142.49|140.29|142.28|140.08|0
1632317630000|2021-09-22 13:33:50|142.14|139.94|142.49|140.29|142.49|140.29|142.14|139.94|0
1632317640000|2021-09-22 13:34:00|142.35|140.15|142.07|139.87|142.42|140.22|142.07|139.87|0
1632317650000|2021-09-22 13:34:10|142.14|139.94|142.14|139.94|142.35|140.15|142.14|139.94|0
1632317660000|2021-09-22 13:34:20|141.93|139.73|142.14|139.94|142.14|139.94|141.79|139.59|0
1632317670000|2021-09-22 13:34:30|142.21|140.01|142.42|140.22|142.49|140.29|142.21|140.01|0
1632317680000|2021-09-22 13:34:40|142.63|140.43|142.56|140.36|142.77|140.57|142.56|140.36|0
1632317690000|2021-09-22 13:34:50|142.63|140.43|142.63|140.43|142.77|140.57|142.63|140.43|0
1632317700000|2021-09-22 13:35:00|142.91|140.71|142.84|140.64|142.91|140.71|142.84|140.64|0
1632317710000|2021-09-22 13:35:10|142.91|140.71|143.05|140.85|143.05|140.85|142.91|140.71|0
1632317720000|2021-09-22 13:35:20|142.63|140.43|142.35|140.15|142.63|140.43|142.35|140.15|0
1632317730000|2021-09-22 13:35:30|142.28|140.08|142.49|140.29|142.49|140.29|142.28|140.08|0
1632317740000|2021-09-22 13:35:40|142.77|140.57|142.77|140.57|142.77|140.57|142.63|140.43|0
1632317750000|2021-09-22 13:35:50|142.84|140.64|142.63|140.43|142.84|140.64|142.63|140.43|0
1632317760000|2021-09-22 13:36:00|142.49|140.29|142.21|140.01|142.56|140.36|142.21|140.01|0
1632317770000|2021-09-22 13:36:10|142.28|140.08|142.56|140.36|142.56|140.36|142.28|140.08|0
1632317780000|2021-09-22 13:36:20|142.7|140.5|142.56|140.36|142.7|140.5|142.56|140.36|0
1632317790000|2021-09-22 13:36:30|142.63|140.43|142.56|140.36|142.63|140.43|142.56|140.36|0
1632317800000|2021-09-22 13:36:40|142.49|140.29|142.63|140.43|142.63|140.43|142.42|140.22|0
1632317810000|2021-09-22 13:36:50|142.77|140.57|142.84|140.64|142.84|140.64|142.77|140.57|0
1632317820000|2021-09-22 13:37:00|142.91|140.71|142.84|140.64|142.91|140.71|142.77|140.57|0
1632317830000|2021-09-22 13:37:10|142.7|140.5|142.63|140.43|142.77|140.57|142.56|140.36|0
1632317840000|2021-09-22 13:37:20|142.77|140.57|142.77|140.57|142.77|140.57|142.7|140.5|0
1632317850000|2021-09-22 13:37:30|142.98|140.78|143.05|140.85|143.12|140.92|142.98|140.78|0
1632317860000|2021-09-22 13:37:40|143.33|141.13|143.26|141.06|143.33|141.13|143.12|140.92|0
1632317870000|2021-09-22 13:37:50|143.47|141.27|143.4|141.2|143.47|141.27|143.33|141.13|0
1632317880000|2021-09-22 13:38:00|143.12|140.92|143.12|140.92|143.12|140.92|142.98|140.78|0
1632317890000|2021-09-22 13:38:10|142.98|140.78|142.98|140.78|143.05|140.85|142.91|140.71|0
1632317900000|2021-09-22 13:38:20|143.05|140.85|142.7|140.5|143.05|140.85|142.7|140.5|0
1632317910000|2021-09-22 13:38:30|142.84|140.64|142.98|140.78|142.98|140.78|142.84|140.64|0
1632317920000|2021-09-22 13:38:40|142.91|140.71|142.91|140.71|142.91|140.71|142.91|140.71|0
1632317930000|2021-09-22 13:38:50|142.98|140.78|143.05|140.85|143.05|140.85|142.91|140.71|0
1632317940000|2021-09-22 13:39:00|143.12|140.92|142.77|140.57|143.12|140.92|142.77|140.57|0
1632317950000|2021-09-22 13:39:10|142.7|140.5|142.98|140.78|142.98|140.78|142.7|140.5|0
1632317960000|2021-09-22 13:39:20|143.05|140.85|142.98|140.78|143.05|140.85|142.91|140.71|0
1632317970000|2021-09-22 13:39:30|143.05|140.85|143.12|140.92|143.12|140.92|143.05|140.85|0
1632317980000|2021-09-22 13:39:40|143.05|140.85|143.05|140.85|143.05|140.85|143.05|140.85|0
1632317990000|2021-09-22 13:39:50|143.12|140.92|143.19|140.99|143.26|141.06|143.12|140.92|0
1632318000000|2021-09-22 13:40:00|143.33|141.13|143.19|140.99|143.33|141.13|143.19|140.99|0
1632318010000|2021-09-22 13:40:10|143.33|141.13|143.26|141.06|143.4|141.2|143.26|141.06|0
1632318020000|2021-09-22 13:40:20|143.4|141.2|143.82|141.62|143.82|141.62|143.4|141.2|0
1632318030000|2021-09-22 13:40:30|143.54|141.34|143.61|141.41|143.68|141.48|143.54|141.34|0
1632318040000|2021-09-22 13:40:40|143.68|141.48|143.61|141.41|143.68|141.48|143.61|141.41|0
1632318050000|2021-09-22 13:40:50|143.68|141.48|143.4|141.2|143.68|141.48|143.4|141.2|0
1632318060000|2021-09-22 13:41:00|143.33|141.13|143.19|140.99|143.33|141.13|143.19|140.99|0
1632318070000|2021-09-22 13:41:10|143.12|140.92|142.84|140.64|143.12|140.92|142.84|140.64|0
1632318080000|2021-09-22 13:41:20|142.98|140.78|143.26|141.06|143.4|141.2|142.98|140.78|0
1632318090000|2021-09-22 13:41:30|143.4|141.2|143.4|141.2|143.47|141.27|143.4|141.2|0
1632318100000|2021-09-22 13:41:40|143.33|141.13|143.26|141.06|143.4|141.2|143.19|140.99|0
1632318110000|2021-09-22 13:41:50|143.33|141.13|143.4|141.2|143.4|141.2|143.19|140.99|0
1632318120000|2021-09-22 13:42:00|143.26|141.06|143.19|140.99|143.33|141.13|143.19|140.99|0
1632318130000|2021-09-22 13:42:10|143.26|141.06|143.12|140.92|143.26|141.06|143.12|140.92|0
1632318140000|2021-09-22 13:42:20|142.98|140.78|142.98|140.78|143.05|140.85|142.98|140.78|0
1632318150000|2021-09-22 13:42:30|143.12|140.92|143.12|140.92|143.19|140.99|143.12|140.92|0
1632318160000|2021-09-22 13:42:40|143.19|140.99|143.05|140.85|143.19|140.99|143.05|140.85|0
1632318170000|2021-09-22 13:42:50|143.12|140.92|143.12|140.92|143.12|140.92|143.05|140.85|0
1632318180000|2021-09-22 13:43:00|143.4|141.2|143.54|141.34|143.61|141.41|143.4|141.2|0
1632318190000|2021-09-22 13:43:10|143.61|141.41|143.54|141.34|143.61|141.41|143.54|141.34|0
1632318200000|2021-09-22 13:43:20|143.4|141.2|143.54|141.34|143.61|141.41|143.4|141.2|0
1632318210000|2021-09-22 13:43:30|143.61|141.41|143.89|141.69|143.89|141.69|143.61|141.41|0
1632318220000|2021-09-22 13:43:40|143.96|141.76|143.96|141.76|144.03|141.83|143.96|141.76|0
1632318230000|2021-09-22 13:43:50|144.1|141.9|144.1|141.9|144.1|141.9|144.03|141.83|0
1632318240000|2021-09-22 13:44:00|144.03|141.83|143.89|141.69|144.03|141.83|143.89|141.69|0
1632318250000|2021-09-22 13:44:10|143.82|141.62|143.82|141.62|143.89|141.69|143.82|141.62|0
1632318260000|2021-09-22 13:44:20|143.75|141.55|143.75|141.55|143.75|141.55|143.68|141.48|0
1632318270000|2021-09-22 13:44:30|143.82|141.62|143.68|141.48|143.82|141.62|143.68|141.48|0
1632318280000|2021-09-22 13:44:40|143.75|141.55|143.47|141.27|143.75|141.55|143.47|141.27|0
1632318290000|2021-09-22 13:44:50|143.12|140.92|143.26|141.06|143.26|141.06|143.12|140.92|0
1632318300000|2021-09-22 13:45:00|143.54|141.34|143.05|140.85|143.54|141.34|143.05|140.85|0
1632318310000|2021-09-22 13:45:10|143.12|140.92|142.84|140.64|143.12|140.92|142.84|140.64|0
1632318320000|2021-09-22 13:45:20|142.91|140.71|142.7|140.5|142.91|140.71|142.7|140.5|0
1632318330000|2021-09-22 13:45:30|142.91|140.71|142.56|140.36|142.91|140.71|142.56|140.36|0
1632318340000|2021-09-22 13:45:40|142.63|140.43|142.77|140.57|142.77|140.57|142.63|140.43|0
1632318350000|2021-09-22 13:45:50|142.7|140.5|142.77|140.57|142.77|140.57|142.7|140.5|0
1632318360000|2021-09-22 13:46:00|142.56|140.36|142.63|140.43|142.63|140.43|142.56|140.36|0
1632318370000|2021-09-22 13:46:10|142.56|140.36|142.42|140.22|142.56|140.36|142.42|140.22|0
1632318380000|2021-09-22 13:46:20|142.63|140.43|142.56|140.36|142.63|140.43|142.56|140.36|0
1632318390000|2021-09-22 13:46:30|142.49|140.29|142.49|140.29|142.49|140.29|142.42|140.22|0
1632318400000|2021-09-22 13:46:40|142.42|140.22|142.63|140.43|142.63|140.43|142.42|140.22|0
1632318410000|2021-09-22 13:46:50|142.7|140.5|142.35|140.15|142.7|140.5|142.35|140.15|0
1632318420000|2021-09-22 13:47:00|142.56|140.36|142.49|140.29|142.63|140.43|142.49|140.29|0
1632318430000|2021-09-22 13:47:10|142.38|140.18|142.21|140.01|142.42|140.22|142.21|140.01|0
1632318440000|2021-09-22 13:47:20|142.28|140.08|142.28|140.08|142.28|140.08|142.14|139.94|0
1632318450000|2021-09-22 13:47:30|142.35|140.15|142.35|140.15|142.35|140.15|142.28|140.08|0
1632318460000|2021-09-22 13:47:40|142.42|140.22|142.42|140.22|142.49|140.29|142.42|140.22|0
1632318470000|2021-09-22 13:47:50|142.49|140.29|142.63|140.43|142.63|140.43|142.49|140.29|0
1632318480000|2021-09-22 13:48:00|142.7|140.5|142.84|140.64|142.84|140.64|142.7|140.5|0
1632318490000|2021-09-22 13:48:10|142.91|140.71|143.05|140.85|143.05|140.85|142.84|140.64|0
1632318500000|2021-09-22 13:48:20|142.98|140.78|142.77|140.57|142.98|140.78|142.77|140.57|0
1632318510000|2021-09-22 13:48:30|142.84|140.64|142.7|140.5|142.84|140.64|142.7|140.5|0
1632318520000|2021-09-22 13:48:40|142.77|140.57|142.63|140.43|142.84|140.64|142.63|140.43|0
1632318530000|2021-09-22 13:48:50|142.49|140.29|142.56|140.36|142.56|140.36|142.49|140.29|0
1632318540000|2021-09-22 13:49:00|142.77|140.57|142.49|140.29|142.77|140.57|142.42|140.22|0
1632318550000|2021-09-22 13:49:10|142.42|140.22|142.42|140.22|142.49|140.29|142.42|140.22|0
1632318560000|2021-09-22 13:49:20|142.48|140.28|142.62|140.42|142.62|140.42|142.48|140.28|0
1632318570000|2021-09-22 13:49:30|142.84|140.64|142.83|140.63|142.84|140.64|142.83|140.63|0
1632318580000|2021-09-22 13:49:40|142.76|140.56|142.69|140.49|142.76|140.56|142.69|140.49|0
1632318590000|2021-09-22 13:49:50|142.76|140.56|142.83|140.63|142.83|140.63|142.69|140.49|0
1632318600000|2021-09-22 13:50:00|142.9|140.7|142.76|140.56|142.9|140.7|142.76|140.56|0
1632318610000|2021-09-22 13:50:10|142.83|140.63|142.9|140.7|143.05|140.85|142.83|140.63|0
1632318620000|2021-09-22 13:50:20|142.83|140.63|143.05|140.85|143.05|140.85|142.83|140.63|0
1632318630000|2021-09-22 13:50:30|143.12|140.92|142.83|140.63|143.12|140.92|142.83|140.63|0
1632318640000|2021-09-22 13:50:40|142.69|140.49|142.55|140.35|142.69|140.49|142.55|140.35|0
1632318650000|2021-09-22 13:50:50|142.41|140.21|142.41|140.21|142.48|140.28|142.34|140.14|0
1632318660000|2021-09-22 13:51:00|142.55|140.35|142.55|140.35|142.55|140.35|142.48|140.28|0
1632318670000|2021-09-22 13:51:10|142.34|140.14|142.34|140.14|142.34|140.14|142.27|140.07|0
1632318680000|2021-09-22 13:51:20|142.27|140.07|142.13|139.93|142.27|140.07|142.13|139.93|0
1632318690000|2021-09-22 13:51:30|142.06|139.86|141.93|139.73|142.06|139.86|141.93|139.73|0
1632318700000|2021-09-22 13:51:40|141.99|139.79|141.99|139.79|142.06|139.86|141.99|139.79|0
1632318710000|2021-09-22 13:51:50|141.92|139.72|141.92|139.72|141.92|139.72|141.79|139.59|0
1632318720000|2021-09-22 13:52:00|141.99|139.79|142.06|139.86|142.06|139.86|141.99|139.79|0
1632318730000|2021-09-22 13:52:10|142.13|139.93|142.2|140|142.2|140|142.13|139.93|0
1632318740000|2021-09-22 13:52:20|142.27|140.07|142.41|140.21|142.41|140.21|142.27|140.07|0
1632318750000|2021-09-22 13:52:30|142.34|140.14|142.27|140.07|142.34|140.14|142.2|140|0
1632318760000|2021-09-22 13:52:40|142.13|139.93|142.2|140|142.2|140|142.13|139.93|0
1632318770000|2021-09-22 13:52:50|142.13|139.93|142.06|139.86|142.13|139.93|141.99|139.79|0
1632318780000|2021-09-22 13:53:00|142.13|139.93|142.06|139.86|142.13|139.93|142.06|139.86|0
1632318790000|2021-09-22 13:53:10|142.2|140|142.13|139.93|142.2|140|142.13|139.93|0
1632318800000|2021-09-22 13:53:20|142.06|139.86|142.2|140|142.2|140|141.99|139.79|0
1632318810000|2021-09-22 13:53:30|142.27|140.07|142.13|139.93|142.27|140.07|142.13|139.93|0
1632318820000|2021-09-22 13:53:40|142.2|140|141.96|139.76|142.2|140|141.96|139.76|0
1632318830000|2021-09-22 13:53:50|141.99|139.79|141.92|139.72|142.06|139.86|141.85|139.65|0
1632318840000|2021-09-22 13:54:00|141.85|139.65|141.78|139.58|141.85|139.65|141.78|139.58|0
1632318850000|2021-09-22 13:54:10|141.71|139.51|141.58|139.38|141.71|139.51|141.58|139.38|0
1632318860000|2021-09-22 13:54:20|141.71|139.51|141.78|139.58|141.85|139.65|141.71|139.51|0
1632318870000|2021-09-22 13:54:30|141.71|139.51|141.78|139.58|141.85|139.65|141.71|139.51|0
1632318880000|2021-09-22 13:54:40|141.85|139.65|142.06|139.86|142.06|139.86|141.85|139.65|0
1632318890000|2021-09-22 13:54:50|141.92|139.72|141.92|139.72|141.92|139.72|141.85|139.65|0
1632318900000|2021-09-22 13:55:00|141.85|139.65|141.37|139.17|141.85|139.65|141.37|139.17|0
1632318910000|2021-09-22 13:55:10|141.58|139.38|141.3|139.1|141.58|139.38|141.3|139.1|0
1632318920000|2021-09-22 13:55:20|141.23|139.03|141.23|139.03|141.23|139.03|141.16|138.96|0
1632318930000|2021-09-22 13:55:30|141.16|138.96|141.23|139.03|141.23|139.03|141.16|138.96|0
1632318940000|2021-09-22 13:55:40|141.09|138.89|141.16|138.96|141.16|138.96|141.09|138.89|0
1632318950000|2021-09-22 13:55:50|141.09|138.89|141.09|138.89|141.09|138.89|141.09|138.89|0
1632318960000|2021-09-22 13:56:00|140.95|138.75|140.88|138.68|140.95|138.75|140.81|138.61|0
1632318970000|2021-09-22 13:56:10|140.81|138.61|140.67|138.47|140.81|138.61|140.6|138.4|0
1632318980000|2021-09-22 13:56:20|140.6|138.4|140.46|138.26|140.6|138.4|140.46|138.26|0
1632318990000|2021-09-22 13:56:30|140.4|138.2|140.33|138.13|140.4|138.2|140.33|138.13|0
1632319000000|2021-09-22 13:56:40|140.4|138.2|140.4|138.2|140.53|138.33|140.4|138.2|0
1632319010000|2021-09-22 13:56:50|140.46|138.26|140.4|138.2|140.53|138.33|140.4|138.2|0
1632319020000|2021-09-22 13:57:00|140.33|138.13|140.33|138.13|140.4|138.2|140.33|138.13|0
1632319030000|2021-09-22 13:57:10|140.26|138.06|140.33|138.13|140.33|138.13|140.26|138.06|0
1632319040000|2021-09-22 13:57:20|140.26|138.06|140.6|138.4|140.67|138.47|140.26|138.06|0
1632319050000|2021-09-22 13:57:30|140.53|138.33|140.74|138.54|140.74|138.54|140.53|138.33|0
1632319060000|2021-09-22 13:57:40|140.67|138.47|140.39|138.19|140.67|138.47|140.33|138.13|0
1632319070000|2021-09-22 13:57:50|140.33|138.13|140.26|138.06|140.33|138.13|140.26|138.06|0
1632319080000|2021-09-22 13:58:00|140.19|137.99|140.12|137.92|140.19|137.99|140.12|137.92|0
1632319090000|2021-09-22 13:58:10|140.05|137.85|140.05|137.85|140.12|137.92|140.05|137.85|0
1632319100000|2021-09-22 13:58:20|140.12|137.92|140.12|137.92|140.12|137.92|140.05|137.85|0
1632319110000|2021-09-22 13:58:30|140.05|137.85|139.98|137.78|140.05|137.85|139.98|137.78|0
1632319120000|2021-09-22 13:58:40|140.05|137.85|140.12|137.92|140.12|137.92|140.05|137.85|0
1632319130000|2021-09-22 13:58:50|140.05|137.85|140.12|137.92|140.12|137.92|140.05|137.85|0
1632319140000|2021-09-22 13:59:00|140.19|137.99|140.26|138.06|140.26|138.06|140.19|137.99|0
1632319150000|2021-09-22 13:59:10|140.19|137.99|140.19|137.99|140.26|138.06|140.19|137.99|0
1632319160000|2021-09-22 13:59:20|140.12|137.92|139.77|137.57|140.12|137.92|139.77|137.57|0
1632319170000|2021-09-22 13:59:30|139.7|137.5|139.77|137.57|139.77|137.57|139.7|137.5|0
1632319190000|2021-09-22 13:59:50|139.84|137.64|139.64|137.44|139.84|137.64|139.64|137.44|0
1632319200000|2021-09-22 14:00:00|139.36|137.16|139.15|136.95|139.36|137.16|139.15|136.95|0
1632319210000|2021-09-22 14:00:10|139.36|137.16|139.22|137.02|139.43|137.23|139.22|137.02|0
1632319220000|2021-09-22 14:00:20|139.36|137.16|139.36|137.16|139.43|137.23|139.36|137.16|0
1632319230000|2021-09-22 14:00:30|139.43|137.23|139.22|137.02|139.43|137.23|139.22|137.02|0
1632319240000|2021-09-22 14:00:40|139.29|137.09|139.29|137.09|139.29|137.09|139.29|137.09|0
1632319250000|2021-09-22 14:00:50|139.43|137.23|139.36|137.16|139.43|137.23|139.36|137.16|0
1632319260000|2021-09-22 14:01:00|139.5|137.3|139.36|137.16|139.5|137.3|139.36|137.16|0
1632319270000|2021-09-22 14:01:10|139.22|137.02|139.22|137.02|139.29|137.09|139.22|137.02|0
1632319280000|2021-09-22 14:01:20|139.08|136.88|139.08|136.88|139.08|136.88|139.08|136.88|0
1632319290000|2021-09-22 14:01:30|139.15|136.95|139.08|136.88|139.15|136.95|139.08|136.88|0
1632319300000|2021-09-22 14:01:40|138.74|136.54|138.54|136.34|138.74|136.54|138.54|136.34|0
1632319310000|2021-09-22 14:01:50|138.47|136.27|138.33|136.13|138.47|136.27|138.33|136.13|0
1632319320000|2021-09-22 14:02:00|138.13|135.93|138.13|135.93|138.26|136.06|138.13|135.93|0
1632319330000|2021-09-22 14:02:10|138.26|136.06|137.99|135.79|138.26|136.06|137.99|135.79|0
1632319340000|2021-09-22 14:02:20|137.92|135.72|137.85|135.65|137.92|135.72|137.65|135.45|0
1632319350000|2021-09-22 14:02:30|137.99|135.79|137.92|135.72|138.06|135.86|137.85|135.65|0
1632319360000|2021-09-22 14:02:40|137.99|135.79|138.06|135.86|138.06|135.86|137.99|135.79|0
1632319370000|2021-09-22 14:02:50|137.99|135.79|138.13|135.93|138.19|135.99|137.99|135.79|0
1632319380000|2021-09-22 14:03:00|137.99|135.79|138.26|136.06|138.26|136.06|137.99|135.79|0
1632319390000|2021-09-22 14:03:10|138.33|136.13|138.4|136.2|138.4|136.2|138.33|136.13|0
1632319400000|2021-09-22 14:03:20|138.33|136.13|138.4|136.2|138.4|136.2|138.33|136.13|0
1632319410000|2021-09-22 14:03:30|138.47|136.27|138.4|136.2|138.54|136.34|138.4|136.2|0
1632319420000|2021-09-22 14:03:40|138.26|136.06|138.13|135.93|138.26|136.06|138.13|135.93|0
1632319430000|2021-09-22 14:03:50|138.19|135.99|138.54|136.34|138.54|136.34|138.19|135.99|0
1632319440000|2021-09-22 14:04:00|138.47|136.27|138.4|136.2|138.47|136.27|138.26|136.06|0
1632319450000|2021-09-22 14:04:10|138.19|135.99|138.26|136.06|138.26|136.06|138.19|135.99|0
1632319460000|2021-09-22 14:04:20|138.13|135.93|138.26|136.06|138.26|136.06|138.06|135.86|0
1632319470000|2021-09-22 14:04:30|138.4|136.2|138.4|136.2|138.47|136.27|138.4|136.2|0
1632319480000|2021-09-22 14:04:40|138.26|136.06|138.19|135.99|138.26|136.06|138.19|135.99|0
1632319490000|2021-09-22 14:04:50|138.26|136.06|138.06|135.86|138.26|136.06|138.06|135.86|0
1632319510000|2021-09-22 14:05:10|138.13|135.93|138.19|135.99|138.26|136.06|138.13|135.93|0
1632319520000|2021-09-22 14:05:20|138.13|135.93|138.06|135.86|138.13|135.93|137.99|135.79|0
1632319530000|2021-09-22 14:05:30|137.92|135.72|137.78|135.58|137.92|135.72|137.72|135.52|0
1632319540000|2021-09-22 14:05:40|137.72|135.52|137.85|135.65|137.85|135.65|137.72|135.52|0
1632319550000|2021-09-22 14:05:50|137.78|135.58|137.78|135.58|137.85|135.65|137.78|135.58|0
1632319560000|2021-09-22 14:06:00|137.72|135.52|137.85|135.65|137.85|135.65|137.72|135.52|0
1632319570000|2021-09-22 14:06:10|137.72|135.52|137.65|135.45|137.72|135.52|137.58|135.38|0
1632319580000|2021-09-22 14:06:20|137.58|135.38|137.51|135.31|137.58|135.38|137.51|135.31|0
1632319590000|2021-09-22 14:06:30|137.44|135.24|137.44|135.24|137.44|135.24|137.38|135.18|0
1632319600000|2021-09-22 14:06:40|137.38|135.18|137.38|135.18|137.38|135.18|137.24|135.04|0
1632319610000|2021-09-22 14:06:50|137.31|135.11|137.31|135.11|137.38|135.18|137.31|135.11|0
1632319620000|2021-09-22 14:07:00|137.24|135.04|137.31|135.11|137.31|135.11|137.1|134.9|0
1632319630000|2021-09-22 14:07:10|137.24|135.04|137.31|135.11|137.31|135.11|137.24|135.04|0
1632319640000|2021-09-22 14:07:20|137.38|135.18|137.44|135.24|137.44|135.24|137.38|135.18|0
1632319650000|2021-09-22 14:07:30|137.38|135.18|137.58|135.38|137.58|135.38|137.38|135.18|0
1632319660000|2021-09-22 14:07:40|137.51|135.31|137.58|135.38|137.58|135.38|137.51|135.31|0
1632319670000|2021-09-22 14:07:50|137.65|135.45|137.72|135.52|137.72|135.52|137.65|135.45|0
1632319680000|2021-09-22 14:08:00|137.65|135.45|137.65|135.45|137.65|135.45|137.51|135.31|0
1632319690000|2021-09-22 14:08:10|137.72|135.52|137.92|135.72|137.92|135.72|137.72|135.52|0
1632319700000|2021-09-22 14:08:20|137.85|135.65|137.99|135.79|137.99|135.79|137.85|135.65|0
1632319710000|2021-09-22 14:08:30|137.92|135.72|137.99|135.79|137.99|135.79|137.92|135.72|0
1632319720000|2021-09-22 14:08:40|138.12|135.92|138.06|135.86|138.12|135.92|138.06|135.86|0
1632319730000|2021-09-22 14:08:50|138.12|135.92|138.26|136.06|138.26|136.06|138.12|135.92|0
1632319740000|2021-09-22 14:09:00|138.19|135.99|138.06|135.86|138.19|135.99|137.99|135.79|0
1632319750000|2021-09-22 14:09:10|137.85|135.65|137.85|135.65|137.92|135.72|137.85|135.65|0
1632319760000|2021-09-22 14:09:20|137.92|135.72|137.92|135.72|137.99|135.79|137.92|135.72|0
1632319770000|2021-09-22 14:09:30|137.85|135.65|137.85|135.65|137.92|135.72|137.85|135.65|0
1632319780000|2021-09-22 14:09:40|137.92|135.72|137.99|135.79|137.99|135.79|137.92|135.72|0
1632319790000|2021-09-22 14:09:50|138.05|135.85|137.85|135.65|138.05|135.85|137.85|135.65|0
1632319800000|2021-09-22 14:10:00|137.78|135.58|137.99|135.79|137.99|135.79|137.78|135.58|0
1632319810000|2021-09-22 14:10:10|137.92|135.72|137.85|135.65|137.92|135.72|137.85|135.65|0
1632319820000|2021-09-22 14:10:20|137.92|135.72|137.85|135.65|137.99|135.79|137.85|135.65|0
1632319830000|2021-09-22 14:10:30|137.92|135.72|137.85|135.65|137.92|135.72|137.85|135.65|0
1632319840000|2021-09-22 14:10:40|137.92|135.72|137.85|135.65|137.92|135.72|137.85|135.65|0
1632319850000|2021-09-22 14:10:50|137.78|135.58|137.92|135.72|137.92|135.72|137.78|135.58|0
1632319860000|2021-09-22 14:11:00|137.99|135.79|137.92|135.72|137.99|135.79|137.92|135.72|0
1632319870000|2021-09-22 14:11:10|137.99|135.79|138.12|135.92|138.12|135.92|137.99|135.79|0
1632319880000|2021-09-22 14:11:20|138.19|135.99|138.33|136.13|138.33|136.13|138.19|135.99|0
1632319890000|2021-09-22 14:11:30|138.4|136.2|138.33|136.13|138.4|136.2|138.26|136.06|0
1632319900000|2021-09-22 14:11:40|138.26|136.06|138.4|136.2|138.4|136.2|138.26|136.06|0
1632319910000|2021-09-22 14:11:50|138.53|136.33|138.67|136.47|138.74|136.54|138.53|136.33|0
1632319920000|2021-09-22 14:12:00|138.74|136.54|138.74|136.54|138.81|136.61|138.74|136.54|0
1632319930000|2021-09-22 14:12:10|138.87|136.67|138.87|136.67|138.87|136.67|138.81|136.61|0
1632319940000|2021-09-22 14:12:20|138.81|136.61|139.01|136.81|139.01|136.81|138.81|136.61|0
1632319950000|2021-09-22 14:12:30|139.08|136.88|139.08|136.88|139.08|136.88|139.08|136.88|0
1632319960000|2021-09-22 14:12:40|139.15|136.95|139.22|137.02|139.22|137.02|139.15|136.95|0
1632319970000|2021-09-22 14:12:50|139.35|137.15|139.35|137.15|139.35|137.15|139.28|137.08|0
1632319980000|2021-09-22 14:13:00|139.49|137.29|139.7|137.5|139.7|137.5|139.35|137.15|0
1632319990000|2021-09-22 14:13:10|139.63|137.43|139.77|137.57|139.77|137.57|139.63|137.43|0
1632320000000|2021-09-22 14:13:20|139.7|137.5|139.56|137.36|139.7|137.5|139.42|137.22|0
1632320010000|2021-09-22 14:13:30|139.42|137.22|139.56|137.36|139.56|137.36|139.42|137.22|0
1632320020000|2021-09-22 14:13:40|139.49|137.29|139.28|137.08|139.49|137.29|139.28|137.08|0
1632320030000|2021-09-22 14:13:50|139.22|137.02|139.15|136.95|139.28|137.08|139.15|136.95|0
1632320040000|2021-09-22 14:14:00|139.08|136.88|138.94|136.74|139.08|136.88|138.94|136.74|0
1632320050000|2021-09-22 14:14:10|138.8|136.6|138.8|136.6|138.8|136.6|138.8|136.6|0
1632320060000|2021-09-22 14:14:20|138.74|136.54|138.6|136.4|138.74|136.54|138.53|136.33|0
1632320070000|2021-09-22 14:14:30|138.53|136.33|138.46|136.26|138.53|136.33|138.46|136.26|0
1632320080000|2021-09-22 14:14:40|138.53|136.33|138.53|136.33|138.6|136.4|138.53|136.33|0
1632320090000|2021-09-22 14:14:50|138.6|136.4|138.67|136.47|138.67|136.47|138.6|136.4|0
1632320100000|2021-09-22 14:15:00|138.53|136.33|138.39|136.19|138.53|136.33|138.39|136.19|0
1632320110000|2021-09-22 14:15:10|138.33|136.13|138.12|135.92|138.33|136.13|138.12|135.92|0
1632320120000|2021-09-22 14:15:20|138.05|135.85|137.92|135.72|138.05|135.85|137.92|135.72|0
1632320130000|2021-09-22 14:15:30|137.85|135.65|137.92|135.72|137.92|135.72|137.78|135.58|0
1632320140000|2021-09-22 14:15:40|137.98|135.78|137.92|135.72|137.98|135.78|137.92|135.72|0
1632320150000|2021-09-22 14:15:50|137.85|135.65|137.78|135.58|137.85|135.65|137.78|135.58|0
1632320160000|2021-09-22 14:16:00|137.85|135.65|137.98|135.78|137.98|135.78|137.85|135.65|0
1632320170000|2021-09-22 14:16:10|137.85|135.65|137.85|135.65|137.85|135.65|137.78|135.58|0
1632320180000|2021-09-22 14:16:20|137.78|135.58|137.85|135.65|137.85|135.65|137.78|135.58|0
1632320190000|2021-09-22 14:16:30|137.92|135.72|137.78|135.58|137.92|135.72|137.78|135.58|0
1632320200000|2021-09-22 14:16:40|137.85|135.65|137.78|135.58|137.85|135.65|137.78|135.58|0
1632320210000|2021-09-22 14:16:50|137.71|135.51|137.78|135.58|137.78|135.58|137.71|135.51|0
1632320220000|2021-09-22 14:17:00|137.71|135.51|137.78|135.58|137.78|135.58|137.71|135.51|0
1632320230000|2021-09-22 14:17:10|137.85|135.65|137.92|135.72|137.92|135.72|137.85|135.65|0
1632320240000|2021-09-22 14:17:20|137.91|135.71|137.75|135.55|137.91|135.71|137.75|135.55|0
1632320250000|2021-09-22 14:17:30|137.78|135.58|137.71|135.51|137.78|135.58|137.71|135.51|0
1632320260000|2021-09-22 14:17:40|137.78|135.58|137.78|135.58|137.78|135.58|137.71|135.51|0
1632320270000|2021-09-22 14:17:50|137.85|135.65|137.78|135.58|137.85|135.65|137.78|135.58|0
1632320280000|2021-09-22 14:18:00|137.85|135.65|137.78|135.58|137.85|135.65|137.78|135.58|0
1632320290000|2021-09-22 14:18:10|137.71|135.51|137.71|135.51|137.71|135.51|137.71|135.51|0
1632320300000|2021-09-22 14:18:20|137.85|135.65|137.91|135.71|137.91|135.71|137.85|135.65|0
1632320310000|2021-09-22 14:18:30|137.78|135.58|137.71|135.51|137.78|135.58|137.71|135.51|0
1632320320000|2021-09-22 14:18:40|137.78|135.58|137.71|135.51|137.85|135.65|137.71|135.51|0
1632320330000|2021-09-22 14:18:50|137.78|135.58|137.85|135.65|137.85|135.65|137.78|135.58|0
1632320340000|2021-09-22 14:19:00|137.91|135.71|137.78|135.58|138.05|135.85|137.78|135.58|0
1632320350000|2021-09-22 14:19:10|137.91|135.71|137.85|135.65|137.91|135.71|137.85|135.65|0
1632320360000|2021-09-22 14:19:20|137.91|135.71|137.91|135.71|137.91|135.71|137.91|135.71|0
1632320370000|2021-09-22 14:19:30|137.85|135.65|137.85|135.65|137.91|135.71|137.85|135.65|0
1632320380000|2021-09-22 14:19:40|137.91|135.71|137.85|135.65|137.91|135.71|137.85|135.65|0
1632320390000|2021-09-22 14:19:50|137.78|135.58|137.78|135.58|137.78|135.58|137.78|135.58|0
1632320400000|2021-09-22 14:20:00|137.71|135.51|137.71|135.51|137.71|135.51|137.71|135.51|0
1632320470000|2021-09-22 14:21:10|137.78|135.58|137.78|135.58|137.78|135.58|137.78|135.58|0
1632320490000|2021-09-22 14:21:30|137.71|135.51|137.71|135.51|137.71|135.51|137.71|135.51|0
1632320500000|2021-09-22 14:21:40|137.78|135.58|137.78|135.58|137.78|135.58|137.78|135.58|0
1632320520000|2021-09-22 14:22:00|137.84|135.64|138.05|135.85|138.05|135.85|137.84|135.64|0
1632320530000|2021-09-22 14:22:10|138.12|135.92|138.05|135.85|138.19|135.99|138.05|135.85|0
1632320540000|2021-09-22 14:22:20|137.84|135.64|137.91|135.71|137.91|135.71|137.78|135.58|0
1632320550000|2021-09-22 14:22:30|137.84|135.64|137.98|135.78|138.05|135.85|137.84|135.64|0
1632320570000|2021-09-22 14:22:50|138.05|135.85|138.05|135.85|138.12|135.92|138.05|135.85|0
1632320580000|2021-09-22 14:23:00|137.98|135.78|137.98|135.78|137.98|135.78|137.95|135.75|0
1632320590000|2021-09-22 14:23:10|137.91|135.71|137.91|135.71|137.91|135.71|137.84|135.64|0
1632320600000|2021-09-22 14:23:20|137.98|135.78|137.98|135.78|137.98|135.78|137.98|135.78|0
1632320610000|2021-09-22 14:23:30|138.05|135.85|137.84|135.64|138.05|135.85|137.84|135.64|0
1632320620000|2021-09-22 14:23:40|137.91|135.71|137.84|135.64|137.91|135.71|137.84|135.64|0
1632320630000|2021-09-22 14:23:50|137.78|135.58|137.71|135.51|137.78|135.58|137.71|135.51|0
1632320640000|2021-09-22 14:24:00|137.78|135.58|137.78|135.58|137.84|135.64|137.78|135.58|0
1632320650000|2021-09-22 14:24:10|137.71|135.51|137.78|135.58|137.84|135.64|137.71|135.51|0
1632320660000|2021-09-22 14:24:20|137.84|135.64|137.78|135.58|137.84|135.64|137.78|135.58|0
1632320680000|2021-09-22 14:24:40|137.71|135.51|137.78|135.58|137.78|135.58|137.71|135.51|0
1632320690000|2021-09-22 14:24:50|137.71|135.51|137.71|135.51|137.71|135.51|137.71|135.51|0
1632320710000|2021-09-22 14:25:10|137.91|135.71|137.77|135.57|137.98|135.78|137.77|135.57|0
1632320720000|2021-09-22 14:25:20|137.71|135.51|137.71|135.51|137.71|135.51|137.71|135.51|0
1632320730000|2021-09-22 14:25:30|137.77|135.57|137.71|135.51|137.77|135.57|137.71|135.51|0
1632320740000|2021-09-22 14:25:40|137.77|135.57|137.71|135.51|137.77|135.57|137.71|135.51|0
1632320760000|2021-09-22 14:26:00|137.5|135.3|137.64|135.44|137.71|135.51|137.5|135.3|0
1632320770000|2021-09-22 14:26:10|137.5|135.3|137.23|135.03|137.5|135.3|137.23|135.03|0
1632320780000|2021-09-22 14:26:20|137.1|134.9|137.1|134.9|137.23|135.03|137.1|134.9|0
1632320790000|2021-09-22 14:26:30|136.96|134.76|137.03|134.83|137.03|134.83|136.96|134.76|0
1632320800000|2021-09-22 14:26:40|137.1|134.9|137.1|134.9|137.16|134.96|137.1|134.9|0
1632320810000|2021-09-22 14:26:50|136.96|134.76|136.89|134.69|136.96|134.76|136.82|134.62|0
1632320820000|2021-09-22 14:27:00|136.82|134.62|136.96|134.76|136.96|134.76|136.82|134.62|0
1632320830000|2021-09-22 14:27:10|137.03|134.83|137.23|135.03|137.23|135.03|137.03|134.83|0
1632320840000|2021-09-22 14:27:20|137.37|135.17|137.23|135.03|137.37|135.17|137.23|135.03|0
1632320850000|2021-09-22 14:27:30|137.16|134.96|137.23|135.03|137.23|135.03|137.16|134.96|0
1632320860000|2021-09-22 14:27:40|137.16|134.96|137.3|135.1|137.3|135.1|137.16|134.96|0
1632320870000|2021-09-22 14:27:50|137.43|135.23|137.3|135.1|137.43|135.23|137.3|135.1|0
1632320880000|2021-09-22 14:28:00|137.37|135.17|137.37|135.17|137.43|135.23|137.37|135.17|0
1632320890000|2021-09-22 14:28:10|137.43|135.23|137.43|135.23|137.43|135.23|137.43|135.23|0
1632320900000|2021-09-22 14:28:20|137.37|135.17|137.37|135.17|137.43|135.23|137.37|135.17|0
1632320910000|2021-09-22 14:28:30|137.16|134.96|137.3|135.1|137.3|135.1|137.16|134.96|0
1632320920000|2021-09-22 14:28:40|137.23|135.03|137.3|135.1|137.3|135.1|137.23|135.03|0
1632320930000|2021-09-22 14:28:50|137.23|135.03|137.3|135.1|137.3|135.1|137.23|135.03|0
1632320940000|2021-09-22 14:29:00|137.37|135.17|137.3|135.1|137.37|135.17|137.3|135.1|0
1632320950000|2021-09-22 14:29:10|137.37|135.17|137.4|135.2|137.43|135.23|137.37|135.17|0
1632320960000|2021-09-22 14:29:20|137.43|135.23|137.43|135.23|137.43|135.23|137.37|135.17|0
1632320970000|2021-09-22 14:29:30|137.37|135.17|137.43|135.23|137.43|135.23|137.37|135.17|0
1632320980000|2021-09-22 14:29:40|137.37|135.17|137.43|135.23|137.43|135.23|137.36|135.16|0
1632320990000|2021-09-22 14:29:50|137.5|135.3|137.64|135.44|137.7|135.5|137.5|135.3|0
1632321000000|2021-09-22 14:30:00|137.36|135.16|137.3|135.1|137.43|135.23|137.3|135.1|0
1632321010000|2021-09-22 14:30:10|137.23|135.03|137.16|134.96|137.23|135.03|137.16|134.96|0
1632321020000|2021-09-22 14:30:20|137.3|135.1|137.09|134.89|137.3|135.1|137.09|134.89|0
1632321030000|2021-09-22 14:30:30|137.03|134.83|137.09|134.89|137.09|134.89|137.03|134.83|0
1632321040000|2021-09-22 14:30:40|137.23|135.03|137.36|135.16|137.36|135.16|137.23|135.03|0
1632321050000|2021-09-22 14:30:50|137.23|135.03|137.23|135.03|137.23|135.03|137.23|135.03|0
1632321060000|2021-09-22 14:31:00|137.3|135.1|137.23|135.03|137.3|135.1|137.23|135.03|0
1632321070000|2021-09-22 14:31:10|137.3|135.1|137.3|135.1|137.3|135.1|137.3|135.1|0
1632321080000|2021-09-22 14:31:20|137.16|134.96|137.23|135.03|137.23|135.03|137.16|134.96|0
1632321090000|2021-09-22 14:31:30|137.09|134.89|137.02|134.82|137.09|134.89|137.02|134.82|0
1632321100000|2021-09-22 14:31:40|137.09|134.89|137.16|134.96|137.16|134.96|137.09|134.89|0
1632321110000|2021-09-22 14:31:50|137.02|134.82|137.02|134.82|137.09|134.89|137.02|134.82|0
1632321120000|2021-09-22 14:32:00|136.89|134.69|136.48|134.28|136.89|134.69|136.48|134.28|0
1632321130000|2021-09-22 14:32:10|136.62|134.42|136.48|134.28|136.62|134.42|136.48|134.28|0
1632321140000|2021-09-22 14:32:20|136.55|134.35|136.55|134.35|136.55|134.35|136.55|134.35|0
1632321150000|2021-09-22 14:32:30|136.69|134.49|136.62|134.42|136.75|134.55|136.62|134.42|0
1632321160000|2021-09-22 14:32:40|136.55|134.35|136.62|134.42|136.62|134.42|136.55|134.35|0
1632321170000|2021-09-22 14:32:50|136.55|134.35|136.62|134.42|136.62|134.42|136.55|134.35|0
1632321180000|2021-09-22 14:33:00|137.23|135.03|137.36|135.16|137.36|135.16|137.23|135.03|0
1632321190000|2021-09-22 14:33:10|137.7|135.5|137.7|135.5|137.7|135.5|137.57|135.37|0
1632321200000|2021-09-22 14:33:20|137.5|135.3|137.3|135.1|137.5|135.3|137.3|135.1|0
1632321210000|2021-09-22 14:33:30|137.36|135.16|137.3|135.1|137.43|135.23|137.3|135.1|0
1632321220000|2021-09-22 14:33:40|137.16|134.96|137.09|134.89|137.16|134.96|137.02|134.82|0
1632321230000|2021-09-22 14:33:50|137.16|134.96|137.23|135.03|137.23|135.03|137.16|134.96|0
1632321240000|2021-09-22 14:34:00|137.09|134.89|136.96|134.76|137.09|134.89|136.96|134.76|0
1632321250000|2021-09-22 14:34:10|137.02|134.82|136.89|134.69|137.02|134.82|136.89|134.69|0
1632321260000|2021-09-22 14:34:20|136.96|134.76|137.02|134.82|137.02|134.82|136.96|134.76|0
1632321270000|2021-09-22 14:34:30|136.89|134.69|136.96|134.76|136.96|134.76|136.89|134.69|0
1632321280000|2021-09-22 14:34:40|136.89|134.69|136.89|134.69|136.89|134.69|136.89|134.69|0
1632321290000|2021-09-22 14:34:50|136.82|134.62|136.82|134.62|136.82|134.62|136.82|134.62|0
1632321300000|2021-09-22 14:35:00|136.89|134.69|137.09|134.89|137.09|134.89|136.89|134.69|0
1632321310000|2021-09-22 14:35:10|136.96|134.76|136.89|134.69|136.96|134.76|136.89|134.69|0
1632321320000|2021-09-22 14:35:20|136.82|134.62|136.82|134.62|136.82|134.62|136.82|134.62|0
1632321330000|2021-09-22 14:35:30|136.75|134.55|136.62|134.42|136.75|134.55|136.62|134.42|0
1632321340000|2021-09-22 14:35:40|136.68|134.48|136.62|134.42|136.68|134.48|136.62|134.42|0
1632321350000|2021-09-22 14:35:50|136.68|134.48|136.68|134.48|136.75|134.55|136.68|134.48|0
1632321360000|2021-09-22 14:36:00|136.75|134.55|136.68|134.48|136.75|134.55|136.68|134.48|0
1632321370000|2021-09-22 14:36:10|136.82|134.62|136.82|134.62|136.82|134.62|136.75|134.55|0
1632321380000|2021-09-22 14:36:20|136.89|134.69|137.02|134.82|137.02|134.82|136.89|134.69|0
1632321390000|2021-09-22 14:36:30|137.09|134.89|137.09|134.89|137.09|134.89|137.09|134.89|0
1632321400000|2021-09-22 14:36:40|137.16|134.96|137.23|135.03|137.23|135.03|137.16|134.96|0
1632321410000|2021-09-22 14:36:50|137.16|134.96|137.09|134.89|137.23|135.03|137.09|134.89|0
1632321420000|2021-09-22 14:37:00|136.95|134.75|135.21|133.01|137.09|134.89|135.21|133.01|0
1632321430000|2021-09-22 14:37:10|137.21|135.01|137.21|135.01|137.27|135.07|137.21|135.01|0
1632321440000|2021-09-22 14:37:20|137.27|135.07|135.19|132.99|137.27|135.07|135.12|132.92|0
1632321450000|2021-09-22 14:37:30|133.18|130.98|133.11|130.91|133.18|130.98|133.11|130.91|0
1632321460000|2021-09-22 14:37:40|133.04|130.84|133.04|130.84|133.11|130.91|133.04|130.84|0
1632321470000|2021-09-22 14:37:50|133.11|130.91|133.11|130.91|133.11|130.91|133.11|130.91|0
1632321480000|2021-09-22 14:38:00|133.04|130.84|132.97|130.77|133.04|130.84|132.97|130.77|0
1632321490000|2021-09-22 14:38:10|132.91|130.71|132.91|130.71|132.97|130.77|132.84|130.64|0
1632321500000|2021-09-22 14:38:20|132.97|130.77|132.91|130.71|132.97|130.77|132.84|130.64|0
1632321510000|2021-09-22 14:38:30|132.84|130.64|132.77|130.57|132.84|130.64|132.77|130.57|0
1632321520000|2021-09-22 14:38:40|132.71|130.51|132.71|130.51|132.71|130.51|132.71|130.51|0
1632321530000|2021-09-22 14:38:50|132.77|130.57|132.74|130.54|132.77|130.57|132.71|130.51|0
1632321540000|2021-09-22 14:39:00|132.77|130.57|132.77|130.57|132.77|130.57|132.7|130.5|0
1632321550000|2021-09-22 14:39:10|132.7|130.5|132.77|130.57|132.77|130.57|132.7|130.5|0
1632321560000|2021-09-22 14:39:20|132.84|130.64|132.84|130.64|132.84|130.64|132.84|130.64|0
1632321570000|2021-09-22 14:39:30|132.91|130.71|132.84|130.64|132.91|130.71|132.84|130.64|0
1632321580000|2021-09-22 14:39:40|132.77|130.57|132.91|130.71|132.91|130.71|132.77|130.57|0
1632321590000|2021-09-22 14:39:50|132.84|130.64|132.77|130.57|132.84|130.64|132.77|130.57|0
1632321600000|2021-09-22 14:40:00|132.7|130.5|132.64|130.44|132.7|130.5|132.64|130.44|0
1632321610000|2021-09-22 14:40:10|132.57|130.37|132.57|130.37|132.57|130.37|132.57|130.37|0
1632321620000|2021-09-22 14:40:20|132.5|130.3|132.64|130.44|132.7|130.5|132.5|130.3|0
1632321630000|2021-09-22 14:40:30|132.77|130.57|132.84|130.64|132.84|130.64|132.77|130.57|0
1632321640000|2021-09-22 14:40:40|132.91|130.71|132.84|130.64|132.91|130.71|132.84|130.64|0
1632321650000|2021-09-22 14:40:50|132.91|130.71|132.84|130.64|132.91|130.71|132.84|130.64|0
1632321660000|2021-09-22 14:41:00|132.91|130.71|132.91|130.71|132.91|130.71|132.84|130.64|0
1632321670000|2021-09-22 14:41:10|132.77|130.57|132.64|130.44|132.77|130.57|132.64|130.44|0
1632321680000|2021-09-22 14:41:20|132.57|130.37|132.44|130.24|132.57|130.37|132.44|130.24|0
1632321700000|2021-09-22 14:41:40|132.5|130.3|132.5|130.3|132.5|130.3|132.5|130.3|0
1632321710000|2021-09-22 14:41:50|132.64|130.44|132.64|130.44|132.64|130.44|132.57|130.37|0
1632321720000|2021-09-22 14:42:00|132.77|130.57|132.97|130.77|132.97|130.77|132.77|130.57|0
1632321730000|2021-09-22 14:42:10|133.11|130.91|133.11|130.91|133.11|130.91|133.04|130.84|0
1632321740000|2021-09-22 14:42:20|133.17|130.97|133.51|131.31|133.51|131.31|133.17|130.97|0
1632321750000|2021-09-22 14:42:30|133.17|130.97|133.11|130.91|133.17|130.97|133.11|130.91|0
1632321760000|2021-09-22 14:42:40|133.17|130.97|133.17|130.97|133.17|130.97|133.11|130.91|0
1632321770000|2021-09-22 14:42:50|133.24|131.04|133.24|131.04|133.31|131.11|133.24|131.04|0
1632321780000|2021-09-22 14:43:00|133.31|131.11|133.24|131.04|133.31|131.11|133.24|131.04|0
1632321790000|2021-09-22 14:43:10|133.31|131.11|133.04|130.84|133.31|131.11|133.04|130.84|0
1632321800000|2021-09-22 14:43:20|132.97|130.77|133.04|130.84|133.04|130.84|132.97|130.77|0
1632321810000|2021-09-22 14:43:30|133.11|130.91|133.11|130.91|133.11|130.91|133.04|130.84|0
1632321820000|2021-09-22 14:43:40|133.04|130.84|133.11|130.91|133.11|130.91|133.04|130.84|0
1632321830000|2021-09-22 14:43:50|133.17|130.97|133.04|130.84|133.17|130.97|133.04|130.84|0
1632321840000|2021-09-22 14:44:00|133.11|130.91|133.04|130.84|133.11|130.91|132.97|130.77|0
1632321850000|2021-09-22 14:44:10|133.01|130.81|133.11|130.91|133.11|130.91|133.01|130.81|0
1632321860000|2021-09-22 14:44:20|133.04|130.84|133.17|130.97|133.17|130.97|132.97|130.77|0
1632321870000|2021-09-22 14:44:30|133.24|131.04|133.17|130.97|133.24|131.04|133.17|130.97|0
1632321880000|2021-09-22 14:44:40|133.1|130.9|133.04|130.84|133.17|130.97|133.04|130.84|0
1632321890000|2021-09-22 14:44:50|133.1|130.9|133.17|130.97|133.24|131.04|133.1|130.9|0
1632321900000|2021-09-22 14:45:00|133.07|130.87|132.97|130.77|133.07|130.87|132.97|130.77|0
1632321910000|2021-09-22 14:45:10|132.9|130.7|132.9|130.7|132.9|130.7|132.84|130.64|0
1632321920000|2021-09-22 14:45:20|132.84|130.64|132.97|130.77|133.04|130.84|132.84|130.64|0
1632321930000|2021-09-22 14:45:30|133.04|130.84|133.1|130.9|133.1|130.9|133.04|130.84|0
1632321940000|2021-09-22 14:45:40|133.04|130.84|133.04|130.84|133.1|130.9|133.04|130.84|0
1632321950000|2021-09-22 14:45:50|133.1|130.9|133.17|130.97|133.17|130.97|133.04|130.84|0
1632321960000|2021-09-22 14:46:00|133.1|130.9|133.04|130.84|133.1|130.9|133.04|130.84|0
1632321970000|2021-09-22 14:46:10|133.1|130.9|133.31|131.11|133.31|131.11|133.1|130.9|0
1632321980000|2021-09-22 14:46:20|133.37|131.17|133.37|131.17|133.44|131.24|133.37|131.17|0
1632321990000|2021-09-22 14:46:30|133.44|131.24|133.44|131.24|133.44|131.24|133.44|131.24|0
1632322000000|2021-09-22 14:46:40|133.51|131.31|133.58|131.38|133.58|131.38|133.51|131.31|0
1632322010000|2021-09-22 14:46:50|133.64|131.44|133.57|131.37|133.64|131.44|133.57|131.37|0
1632322020000|2021-09-22 14:47:00|133.71|131.51|133.84|131.64|133.84|131.64|133.64|131.44|0
1632322030000|2021-09-22 14:47:10|133.64|131.44|133.64|131.44|133.64|131.44|133.64|131.44|0
1632322040000|2021-09-22 14:47:20|133.57|131.37|133.57|131.37|133.64|131.44|133.57|131.37|0
1632322050000|2021-09-22 14:47:30|133.71|131.51|133.78|131.58|133.78|131.58|133.71|131.51|0
1632322060000|2021-09-22 14:47:40|133.71|131.51|133.71|131.51|133.78|131.58|133.71|131.51|0
1632322070000|2021-09-22 14:47:50|133.64|131.44|133.57|131.37|133.64|131.44|133.57|131.37|0
1632322080000|2021-09-22 14:48:00|133.64|131.44|133.57|131.37|133.64|131.44|133.57|131.37|0
1632322090000|2021-09-22 14:48:10|133.64|131.44|133.64|131.44|133.64|131.44|133.64|131.44|0
1632322100000|2021-09-22 14:48:20|133.78|131.58|133.78|131.58|133.78|131.58|133.71|131.51|0
1632322110000|2021-09-22 14:48:30|133.84|131.64|133.71|131.51|133.84|131.64|133.71|131.51|0
1632322120000|2021-09-22 14:48:40|133.78|131.58|133.78|131.58|133.78|131.58|133.71|131.51|0
1632322130000|2021-09-22 14:48:50|133.71|131.51|133.71|131.51|133.71|131.51|133.71|131.51|0
1632322140000|2021-09-22 14:49:00|133.51|131.31|133.3|131.1|133.51|131.31|133.3|131.1|0
1632322150000|2021-09-22 14:49:10|133.24|131.04|133.24|131.04|133.24|131.04|133.17|130.97|0
1632322160000|2021-09-22 14:49:20|133.3|131.1|133.17|130.97|133.3|131.1|133.1|130.9|0
1632322170000|2021-09-22 14:49:30|133.1|130.9|132.97|130.77|133.1|130.9|132.97|130.77|0
1632322180000|2021-09-22 14:49:40|133.04|130.84|133.04|130.84|133.1|130.9|133.04|130.84|0
1632322190000|2021-09-22 14:49:50|133.1|130.9|133.1|130.9|133.1|130.9|133.04|130.84|0
1632322200000|2021-09-22 14:50:00|132.97|130.77|132.83|130.63|132.97|130.77|132.83|130.63|0
1632322210000|2021-09-22 14:50:10|132.77|130.57|132.7|130.5|132.77|130.57|132.7|130.5|0
1632322230000|2021-09-22 14:50:30|132.63|130.43|132.63|130.43|132.63|130.43|132.63|130.43|0
1632322240000|2021-09-22 14:50:40|132.7|130.5|132.7|130.5|132.7|130.5|132.63|130.43|0
1632322250000|2021-09-22 14:50:50|132.63|130.43|132.63|130.43|132.63|130.43|132.63|130.43|0
1632322260000|2021-09-22 14:51:00|132.7|130.5|132.7|130.5|132.7|130.5|132.63|130.43|0
1632322270000|2021-09-22 14:51:10|132.83|130.63|132.83|130.63|132.83|130.63|132.83|130.63|0
1632322280000|2021-09-22 14:51:20|132.9|130.7|132.9|130.7|132.9|130.7|132.9|130.7|0
1632322290000|2021-09-22 14:51:30|132.83|130.63|132.97|130.77|132.97|130.77|132.7|130.5|0
1632322300000|2021-09-22 14:51:40|133.1|130.9|133.71|131.51|133.71|131.51|133.1|130.9|0
1632322310000|2021-09-22 14:51:50|133.77|131.57|133.77|131.57|133.77|131.57|133.77|131.57|0
1632322320000|2021-09-22 14:52:00|134.85|132.65|134.92|132.72|134.92|132.72|134.85|132.65|0
1632322330000|2021-09-22 14:52:10|134.78|132.58|134.78|132.58|134.85|132.65|134.71|132.51|0
1632322340000|2021-09-22 14:52:20|134.65|132.45|134.71|132.51|134.71|132.51|134.65|132.45|0
1632322350000|2021-09-22 14:52:30|134.65|132.45|134.65|132.45|134.71|132.51|134.65|132.45|0
1632322360000|2021-09-22 14:52:40|134.58|132.38|134.65|132.45|134.65|132.45|134.58|132.38|0
1632322370000|2021-09-22 14:52:50|134.58|132.38|134.58|132.38|134.58|132.38|134.58|132.38|0
1632322380000|2021-09-22 14:53:00|134.65|132.45|134.65|132.45|134.65|132.45|134.58|132.38|0
1632322390000|2021-09-22 14:53:10|134.58|132.38|134.58|132.38|134.58|132.38|134.58|132.38|0
1632322400000|2021-09-22 14:53:20|134.51|132.31|134.51|132.31|134.51|132.31|134.51|132.31|0
1632322410000|2021-09-22 14:53:30|134.38|132.18|134.44|132.24|134.44|132.24|134.38|132.18|0
1632322420000|2021-09-22 14:53:40|134.38|132.18|134.31|132.11|134.38|132.18|134.31|132.11|0
1632322430000|2021-09-22 14:53:50|134.24|132.04|134.38|132.18|134.38|132.18|134.24|132.04|0
1632322440000|2021-09-22 14:54:00|134.31|132.11|134.31|132.11|134.38|132.18|134.31|132.11|0
1632322450000|2021-09-22 14:54:10|134.38|132.18|134.38|132.18|134.38|132.18|134.31|132.11|0
1632322460000|2021-09-22 14:54:20|134.31|132.11|134.38|132.18|134.38|132.18|134.31|132.11|0
1632322470000|2021-09-22 14:54:30|134.44|132.24|134.44|132.24|134.44|132.24|134.44|132.24|0
1632322480000|2021-09-22 14:54:40|134.51|132.31|134.44|132.24|134.51|132.31|134.38|132.18|0
1632322490000|2021-09-22 14:54:50|134.38|132.18|134.31|132.11|134.38|132.18|134.31|132.11|0
1632322500000|2021-09-22 14:55:00|134.24|132.04|134.17|131.97|134.24|132.04|134.17|131.97|0
1632322510000|2021-09-22 14:55:10|134.24|132.04|134.11|131.91|134.24|132.04|134.11|131.91|0
1632322520000|2021-09-22 14:55:20|134.04|131.84|133.97|131.77|134.04|131.84|133.97|131.77|0
1632322530000|2021-09-22 14:55:30|133.9|131.7|133.9|131.7|133.97|131.77|133.9|131.7|0
1632322540000|2021-09-22 14:55:40|133.84|131.64|133.77|131.57|133.84|131.64|133.77|131.57|0
1632322550000|2021-09-22 14:55:50|133.84|131.64|133.84|131.64|133.84|131.64|133.77|131.57|0
1632322560000|2021-09-22 14:56:00|133.9|131.7|133.7|131.5|133.9|131.7|133.7|131.5|0
1632322570000|2021-09-22 14:56:10|133.77|131.57|133.77|131.57|133.77|131.57|133.7|131.5|0
1632322580000|2021-09-22 14:56:20|133.84|131.64|133.7|131.5|133.84|131.64|133.7|131.5|0
1632322590000|2021-09-22 14:56:30|133.77|131.57|133.77|131.57|133.77|131.57|133.77|131.57|0
1632322600000|2021-09-22 14:56:40|133.7|131.5|133.63|131.43|133.7|131.5|133.63|131.43|0
1632322610000|2021-09-22 14:56:50|133.7|131.5|133.63|131.43|133.7|131.5|133.63|131.43|0
1632322620000|2021-09-22 14:57:00|133.57|131.37|133.63|131.43|133.63|131.43|133.57|131.37|0
1632322640000|2021-09-22 14:57:20|133.7|131.5|133.77|131.57|133.77|131.57|133.7|131.5|0
1632322650000|2021-09-22 14:57:30|133.7|131.5|133.7|131.5|133.77|131.57|133.7|131.5|0
1632322660000|2021-09-22 14:57:40|133.63|131.43|133.63|131.43|133.7|131.5|133.63|131.43|0
1632322680000|2021-09-22 14:58:00|133.57|131.37|133.57|131.37|133.57|131.37|133.57|131.37|0
1632322690000|2021-09-22 14:58:10|133.63|131.43|133.57|131.37|133.63|131.43|133.57|131.37|0
1632322710000|2021-09-22 14:58:30|133.63|131.43|133.3|131.1|133.63|131.43|133.3|131.1|0
1632322720000|2021-09-22 14:58:40|133.23|131.03|133.23|131.03|133.3|131.1|133.23|131.03|0
1632322730000|2021-09-22 14:58:50|133.1|130.9|133.1|130.9|133.1|130.9|133.03|130.83|0
1632322740000|2021-09-22 14:59:00|133.03|130.83|132.9|130.7|133.03|130.83|132.9|130.7|0
1632322750000|2021-09-22 14:59:10|132.83|130.63|132.9|130.7|132.96|130.76|132.83|130.63|0
1632322760000|2021-09-22 14:59:20|133.03|130.83|133.03|130.83|133.03|130.83|132.9|130.7|0
1632322770000|2021-09-22 14:59:30|132.96|130.76|133.1|130.9|133.1|130.9|132.96|130.76|0
1632322780000|2021-09-22 14:59:40|133.03|130.83|133.16|130.96|133.16|130.96|133.03|130.83|0
1632322790000|2021-09-22 14:59:50|133.1|130.9|133.1|130.9|133.1|130.9|133.03|130.83|0
1632322800000|2021-09-22 15:00:00|132.96|130.76|132.9|130.7|132.96|130.76|132.9|130.7|0
1632322810000|2021-09-22 15:00:10|132.83|130.63|132.76|130.56|132.83|130.63|132.76|130.56|0
1632322820000|2021-09-22 15:00:20|132.69|130.49|132.56|130.36|132.69|130.49|132.56|130.36|0
1632322830000|2021-09-22 15:00:30|132.49|130.29|132.49|130.29|132.49|130.29|132.43|130.23|0
1632322840000|2021-09-22 15:00:40|132.43|130.23|132.43|130.23|132.56|130.36|132.43|130.23|0
1632322850000|2021-09-22 15:00:50|132.49|130.29|132.43|130.23|132.49|130.29|132.43|130.23|0
1632322860000|2021-09-22 15:01:00|132.36|130.16|132.36|130.16|132.43|130.23|132.36|130.16|0
1632322870000|2021-09-22 15:01:10|132.29|130.09|132.36|130.16|132.36|130.16|132.29|130.09|0
1632322880000|2021-09-22 15:01:20|132.43|130.23|132.43|130.23|132.43|130.23|132.36|130.16|0
1632322890000|2021-09-22 15:01:30|132.36|130.16|132.36|130.16|132.36|130.16|132.36|130.16|0
1632322900000|2021-09-22 15:01:40|132.43|130.23|132.23|130.03|132.43|130.23|132.23|130.03|0
1632322910000|2021-09-22 15:01:50|132.29|130.09|132.43|130.23|132.43|130.23|132.29|130.09|0
1632322920000|2021-09-22 15:02:00|132.36|130.16|132.29|130.09|132.36|130.16|132.29|130.09|0
1632322930000|2021-09-22 15:02:10|132.36|130.16|132.43|130.23|132.43|130.23|132.36|130.16|0
1632322940000|2021-09-22 15:02:20|132.36|130.16|132.56|130.36|132.56|130.36|132.36|130.16|0
1632322950000|2021-09-22 15:02:30|132.63|130.43|132.69|130.49|132.69|130.49|132.56|130.36|0
1632322960000|2021-09-22 15:02:40|132.76|130.56|132.76|130.56|132.76|130.56|132.69|130.49|0
1632322970000|2021-09-22 15:02:50|132.83|130.63|132.63|130.43|132.83|130.63|132.63|130.43|0
1632322980000|2021-09-22 15:03:00|129.69|127.49|130.69|128.49|130.76|128.56|129.69|127.49|0
1632322990000|2021-09-22 15:03:10|130.76|128.56|130.76|128.56|130.76|128.56|130.76|128.56|0
1632323000000|2021-09-22 15:03:20|130.82|128.62|130.82|128.62|130.82|128.62|130.82|128.62|0
1632323010000|2021-09-22 15:03:30|130.76|128.56|130.82|128.62|130.82|128.62|130.76|128.56|0
1632323020000|2021-09-22 15:03:40|130.76|128.56|130.69|128.49|130.76|128.56|130.62|128.42|0
1632323030000|2021-09-22 15:03:50|130.62|128.42|130.62|128.42|130.62|128.42|130.62|128.42|0
1632323040000|2021-09-22 15:04:00|130.69|128.49|130.76|128.56|130.76|128.56|130.69|128.49|0
1632323060000|2021-09-22 15:04:20|130.82|128.62|130.82|128.62|130.89|128.69|130.82|128.62|0
1632323070000|2021-09-22 15:04:30|130.89|128.69|130.82|128.62|130.89|128.69|130.82|128.62|0
1632323080000|2021-09-22 15:04:40|130.76|128.56|130.76|128.56|130.76|128.56|130.76|128.56|0
1632323090000|2021-09-22 15:04:50|130.82|128.62|130.89|128.69|130.89|128.69|130.82|128.62|0
1632323100000|2021-09-22 15:05:00|130.82|128.62|130.76|128.56|130.82|128.62|130.76|128.56|0
1632323110000|2021-09-22 15:05:10|130.69|128.49|130.69|128.49|130.69|128.49|130.69|128.49|0
1632323130000|2021-09-22 15:05:30|130.76|128.56|130.76|128.56|130.76|128.56|130.76|128.56|0
1632323140000|2021-09-22 15:05:40|130.82|128.62|130.69|128.49|130.82|128.62|130.69|128.49|0
1632323150000|2021-09-22 15:05:50|130.62|128.42|130.56|128.36|130.62|128.42|130.56|128.36|0
1632323180000|2021-09-22 15:06:20|130.62|128.42|130.69|128.49|130.69|128.49|130.62|128.42|0
1632323190000|2021-09-22 15:06:30|130.62|128.42|130.62|128.42|130.62|128.42|130.62|128.42|0
1632323200000|2021-09-22 15:06:40|130.56|128.36|130.56|128.36|130.56|128.36|130.56|128.36|0
1632323220000|2021-09-22 15:07:00|130.49|128.29|130.56|128.36|130.56|128.36|130.49|128.29|0
1632323230000|2021-09-22 15:07:10|130.62|128.42|130.49|128.29|130.62|128.42|130.49|128.29|0
1632323240000|2021-09-22 15:07:20|130.42|128.22|130.42|128.22|130.49|128.29|130.42|128.22|0
1632323250000|2021-09-22 15:07:30|130.49|128.29|130.49|128.29|130.49|128.29|130.42|128.22|0
1632323270000|2021-09-22 15:07:50|130.56|128.36|130.55|128.35|130.56|128.36|130.55|128.35|0
1632323280000|2021-09-22 15:08:00|130.49|128.29|130.62|128.42|130.62|128.42|130.49|128.29|0
1632323290000|2021-09-22 15:08:10|130.55|128.35|130.69|128.49|130.69|128.49|130.55|128.35|0
1632323300000|2021-09-22 15:08:20|130.75|128.55|130.75|128.55|130.82|128.62|130.75|128.55|0
1632323310000|2021-09-22 15:08:30|130.82|128.62|130.75|128.55|130.82|128.62|130.75|128.55|0
1632323330000|2021-09-22 15:08:50|130.82|128.62|130.79|128.59|130.82|128.62|130.75|128.55|0
1632323340000|2021-09-22 15:09:00|130.82|128.62|130.82|128.62|130.82|128.62|130.82|128.62|0
1632323350000|2021-09-22 15:09:10|130.75|128.55|130.62|128.42|130.75|128.55|130.62|128.42|0
1632323360000|2021-09-22 15:09:20|130.69|128.49|130.75|128.55|130.75|128.55|130.69|128.49|0
1632323370000|2021-09-22 15:09:30|130.82|128.62|130.69|128.49|130.82|128.62|130.69|128.49|0
1632323380000|2021-09-22 15:09:40|130.75|128.55|130.69|128.49|130.75|128.55|130.69|128.49|0
1632323390000|2021-09-22 15:09:50|130.75|128.55|130.82|128.62|130.82|128.62|130.75|128.55|0
1632323400000|2021-09-22 15:10:00|130.89|128.69|130.89|128.69|130.89|128.69|130.89|128.69|0
1632323410000|2021-09-22 15:10:10|130.95|128.75|130.95|128.75|130.95|128.75|130.95|128.75|0
1632323430000|2021-09-22 15:10:30|130.89|128.69|131.02|128.82|131.02|128.82|130.89|128.69|0
1632323440000|2021-09-22 15:10:40|131.09|128.89|131.09|128.89|131.09|128.89|131.09|128.89|0
1632323450000|2021-09-22 15:10:50|131.02|128.82|131.09|128.89|131.09|128.89|131.02|128.82|0
1632323460000|2021-09-22 15:11:00|131.02|128.82|130.89|128.69|131.02|128.82|130.82|128.62|0
1632323470000|2021-09-22 15:11:10|130.95|128.75|130.89|128.69|130.95|128.75|130.89|128.69|0
1632323480000|2021-09-22 15:11:20|130.95|128.75|131.02|128.82|131.02|128.82|130.92|128.72|0
1632323490000|2021-09-22 15:11:30|130.95|128.75|130.95|128.75|131.02|128.82|130.95|128.75|0
1632323500000|2021-09-22 15:11:40|130.89|128.69|130.89|128.69|130.89|128.69|130.82|128.62|0
1632323510000|2021-09-22 15:11:50|130.95|128.75|130.89|128.69|130.95|128.75|130.89|128.69|0
1632323520000|2021-09-22 15:12:00|130.82|128.62|130.75|128.55|130.82|128.62|130.75|128.55|0
1632323530000|2021-09-22 15:12:10|130.82|128.62|130.75|128.55|130.82|128.62|130.75|128.55|0
1632323540000|2021-09-22 15:12:20|130.82|128.62|130.75|128.55|130.82|128.62|130.75|128.55|0
1632323550000|2021-09-22 15:12:30|130.69|128.49|130.69|128.49|130.69|128.49|130.69|128.49|0
1632323560000|2021-09-22 15:12:40|130.62|128.42|130.62|128.42|130.62|128.42|130.55|128.35|0
1632323570000|2021-09-22 15:12:50|130.55|128.35|130.62|128.42|130.62|128.42|130.55|128.35|0
1632323580000|2021-09-22 15:13:00|130.69|128.49|130.55|128.35|130.69|128.49|130.55|128.35|0
1632323590000|2021-09-22 15:13:10|130.62|128.42|130.55|128.35|130.62|128.42|130.49|128.29|0
1632323600000|2021-09-22 15:13:20|130.49|128.29|130.49|128.29|130.55|128.35|130.49|128.29|0
1632323610000|2021-09-22 15:13:30|130.62|128.42|130.62|128.42|130.62|128.42|130.62|128.42|0
1632323620000|2021-09-22 15:13:40|130.69|128.49|130.62|128.42|130.69|128.49|130.62|128.42|0
1632323630000|2021-09-22 15:13:50|130.69|128.49|130.68|128.48|130.69|128.49|130.68|128.48|0
1632323650000|2021-09-22 15:14:10|130.62|128.42|130.68|128.48|130.68|128.48|130.62|128.42|0
1632323660000|2021-09-22 15:14:20|130.75|128.55|130.82|128.62|130.82|128.62|130.75|128.55|0
1632323670000|2021-09-22 15:14:30|130.88|128.68|130.88|128.68|130.88|128.68|130.88|128.68|0
1632323680000|2021-09-22 15:14:40|130.82|128.62|130.75|128.55|130.82|128.62|130.75|128.55|0
1632323690000|2021-09-22 15:14:50|130.68|128.48|130.75|128.55|130.82|128.62|130.68|128.48|0
1632323700000|2021-09-22 15:15:00|130.68|128.48|130.62|128.42|130.68|128.48|130.62|128.42|0
1632323710000|2021-09-22 15:15:10|130.55|128.35|130.49|128.29|130.55|128.35|130.49|128.29|0
1632323720000|2021-09-22 15:15:20|130.55|128.35|130.42|128.22|130.55|128.35|130.42|128.22|0
1632323740000|2021-09-22 15:15:40|130.48|128.28|130.42|128.22|130.48|128.28|130.42|128.22|0
1632323750000|2021-09-22 15:15:50|130.62|128.42|130.55|128.35|130.62|128.42|130.55|128.35|0
1632323760000|2021-09-22 15:16:00|130.62|128.42|130.62|128.42|130.62|128.42|130.55|128.35|0
1632323770000|2021-09-22 15:16:10|130.75|128.55|130.82|128.62|130.82|128.62|130.75|128.55|0
1632323780000|2021-09-22 15:16:20|130.85|128.65|130.88|128.68|130.88|128.68|130.82|128.62|0
1632323790000|2021-09-22 15:16:30|130.82|128.62|130.82|128.62|130.82|128.62|130.82|128.62|0
1632323800000|2021-09-22 15:16:40|130.75|128.55|130.68|128.48|130.75|128.55|130.68|128.48|0
1632323810000|2021-09-22 15:16:50|130.62|128.42|130.62|128.42|130.68|128.48|130.62|128.42|0
1632323820000|2021-09-22 15:17:00|130.55|128.35|130.55|128.35|130.55|128.35|130.55|128.35|0
1632323830000|2021-09-22 15:17:10|130.48|128.28|130.48|128.28|130.48|128.28|130.48|128.28|0
1632323840000|2021-09-22 15:17:20|130.55|128.35|130.48|128.28|130.55|128.35|130.48|128.28|0
1632323850000|2021-09-22 15:17:30|130.42|128.22|130.42|128.22|130.42|128.22|130.42|128.22|0
1632323890000|2021-09-22 15:18:10|130.35|128.15|130.35|128.15|130.35|128.15|130.35|128.15|0
1632323910000|2021-09-22 15:18:30|130.28|128.08|130.28|128.08|130.28|128.08|130.28|128.08|0
1632323920000|2021-09-22 15:18:40|130.35|128.15|130.28|128.08|130.35|128.15|130.28|128.08|0
1632323930000|2021-09-22 15:18:50|130.22|128.02|130.35|128.15|130.35|128.15|130.22|128.02|0
1632323940000|2021-09-22 15:19:00|130.28|128.08|130.22|128.02|130.28|128.08|130.22|128.02|0
1632323950000|2021-09-22 15:19:10|130.15|127.95|130.15|127.95|130.15|127.95|130.15|127.95|0
1632323960000|2021-09-22 15:19:20|130.22|128.02|130.22|128.02|130.22|128.02|130.22|128.02|0
1632323970000|2021-09-22 15:19:30|130.15|127.95|130.22|128.02|130.22|128.02|130.15|127.95|0
1632323990000|2021-09-22 15:19:50|130.25|128.05|130.28|128.08|130.28|128.08|130.25|128.05|0
1632324000000|2021-09-22 15:20:00|130.35|128.15|130.35|128.15|130.35|128.15|130.28|128.08|0
1632324010000|2021-09-22 15:20:10|130.55|128.35|130.55|128.35|130.55|128.35|130.55|128.35|0
1632324020000|2021-09-22 15:20:20|130.48|128.28|130.55|128.35|130.55|128.35|130.48|128.28|0
1632324030000|2021-09-22 15:20:30|130.48|128.28|130.42|128.22|130.48|128.28|130.42|128.22|0
1632324040000|2021-09-22 15:20:40|130.35|128.15|130.15|127.95|130.35|128.15|130.15|127.95|0
1632324050000|2021-09-22 15:20:50|130.22|128.02|130.22|128.02|130.22|128.02|130.22|128.02|0
1632324070000|2021-09-22 15:21:10|130.28|128.08|130.48|128.28|130.48|128.28|130.28|128.08|0
1632324080000|2021-09-22 15:21:20|130.55|128.35|130.48|128.28|130.55|128.35|130.48|128.28|0
1632324100000|2021-09-22 15:21:40|130.42|128.22|130.55|128.35|130.55|128.35|130.42|128.22|0
1632324110000|2021-09-22 15:21:50|130.48|128.28|130.48|128.28|130.48|128.28|130.48|128.28|0
1632324120000|2021-09-22 15:22:00|130.42|128.22|130.42|128.22|130.42|128.22|130.42|128.22|0
1632324130000|2021-09-22 15:22:10|130.48|128.28|130.42|128.22|130.48|128.28|130.42|128.22|0
1632324140000|2021-09-22 15:22:20|130.35|128.15|130.35|128.15|130.35|128.15|130.35|128.15|0
1632324160000|2021-09-22 15:22:40|130.42|128.22|130.42|128.22|130.42|128.22|130.42|128.22|0
1632324170000|2021-09-22 15:22:50|130.35|128.15|130.42|128.22|130.42|128.22|130.35|128.15|0
1632324180000|2021-09-22 15:23:00|130.48|128.28|130.55|128.35|130.55|128.35|130.48|128.28|0
1632324190000|2021-09-22 15:23:10|130.61|128.41|130.61|128.41|130.61|128.41|130.55|128.35|0
1632324200000|2021-09-22 15:23:20|130.55|128.35|130.55|128.35|130.55|128.35|130.48|128.28|0
1632324210000|2021-09-22 15:23:30|130.61|128.41|130.68|128.48|130.68|128.48|130.61|128.41|0
1632324220000|2021-09-22 15:23:40|130.61|128.41|130.61|128.41|130.61|128.41|130.61|128.41|0
1632324230000|2021-09-22 15:23:50|130.68|128.48|130.68|128.48|130.75|128.55|130.68|128.48|0
1632324240000|2021-09-22 15:24:00|130.55|128.35|130.61|128.41|130.61|128.41|130.55|128.35|0
1632324250000|2021-09-22 15:24:10|130.55|128.35|130.48|128.28|130.55|128.35|130.48|128.28|0
1632324260000|2021-09-22 15:24:20|130.55|128.35|130.55|128.35|130.61|128.41|130.55|128.35|0
1632324270000|2021-09-22 15:24:30|130.61|128.41|130.61|128.41|130.61|128.41|130.55|128.35|0
1632324280000|2021-09-22 15:24:40|130.75|128.55|130.68|128.48|130.75|128.55|130.68|128.48|0
1632324290000|2021-09-22 15:24:50|130.61|128.41|130.68|128.48|130.68|128.48|130.61|128.41|0
1632324300000|2021-09-22 15:25:00|130.61|128.41|130.48|128.28|130.61|128.41|130.48|128.28|0
1632324310000|2021-09-22 15:25:10|130.41|128.21|130.41|128.21|130.48|128.28|130.41|128.21|0
1632324320000|2021-09-22 15:25:20|130.48|128.28|130.61|128.41|130.61|128.41|130.48|128.28|0
1632324330000|2021-09-22 15:25:30|130.68|128.48|130.88|128.68|130.88|128.68|130.68|128.48|0
1632324340000|2021-09-22 15:25:40|130.81|128.61|130.81|128.61|130.81|128.61|130.75|128.55|0
1632324350000|2021-09-22 15:25:50|130.75|128.55|130.81|128.61|130.81|128.61|130.75|128.55|0
1632324360000|2021-09-22 15:26:00|130.75|128.55|130.68|128.48|130.75|128.55|130.61|128.41|0
1632324370000|2021-09-22 15:26:10|130.61|128.41|130.61|128.41|130.61|128.41|130.61|128.41|0
1632324380000|2021-09-22 15:26:20|130.55|128.35|130.48|128.28|130.55|128.35|130.48|128.28|0
1632324390000|2021-09-22 15:26:30|130.55|128.35|130.48|128.28|130.55|128.35|130.48|128.28|0
1632324400000|2021-09-22 15:26:40|130.41|128.21|130.41|128.21|130.41|128.21|130.41|128.21|0
1632324410000|2021-09-22 15:26:50|130.48|128.28|130.68|128.48|130.68|128.48|130.48|128.28|0
1632324420000|2021-09-22 15:27:00|130.61|128.41|130.61|128.41|130.61|128.41|130.55|128.35|0
1632324430000|2021-09-22 15:27:10|130.55|128.35|130.55|128.35|130.55|128.35|130.48|128.28|0
1632324440000|2021-09-22 15:27:20|130.61|128.41|130.55|128.35|130.61|128.41|130.55|128.35|0
1632324450000|2021-09-22 15:27:30|130.61|128.41|130.55|128.35|130.61|128.41|130.55|128.35|0
1632324460000|2021-09-22 15:27:40|130.61|128.41|130.55|128.35|130.61|128.41|130.55|128.35|0
1632324470000|2021-09-22 15:27:50|130.61|128.41|130.61|128.41|130.61|128.41|130.55|128.35|0
1632324480000|2021-09-22 15:28:00|130.55|128.35|130.61|128.41|130.61|128.41|130.55|128.35|0
1632324490000|2021-09-22 15:28:10|130.55|128.35|130.48|128.28|130.55|128.35|130.48|128.28|0
1632324510000|2021-09-22 15:28:30|130.41|128.21|130.41|128.21|130.41|128.21|130.41|128.21|0
1632324520000|2021-09-22 15:28:40|130.48|128.28|130.48|128.28|130.55|128.35|130.48|128.28|0
1632324530000|2021-09-22 15:28:50|130.41|128.21|130.48|128.28|130.48|128.28|130.41|128.21|0
1632324540000|2021-09-22 15:29:00|130.54|128.34|130.48|128.28|130.54|128.34|130.48|128.28|0
1632324550000|2021-09-22 15:29:10|130.54|128.34|130.48|128.28|130.54|128.34|130.48|128.28|0
1632324560000|2021-09-22 15:29:20|130.61|128.41|130.54|128.34|130.61|128.41|130.54|128.34|0
1632324570000|2021-09-22 15:29:30|130.48|128.28|130.41|128.21|130.54|128.34|130.41|128.21|0
1632324580000|2021-09-22 15:29:40|130.48|128.28|130.48|128.28|130.48|128.28|130.48|128.28|0
1632324600000|2021-09-22 15:30:00|130.54|128.34|130.41|128.21|130.54|128.34|130.41|128.21|0
1632324610000|2021-09-22 15:30:10|130.35|128.15|130.21|128.01|130.35|128.15|130.21|128.01|0
1632324630000|2021-09-22 15:30:30|130.15|127.95|130.01|127.81|130.21|128.01|130.01|127.81|0
1632324650000|2021-09-22 15:30:50|129.95|127.75|129.75|127.55|129.95|127.75|129.75|127.55|0
1632324660000|2021-09-22 15:31:00|129.62|127.42|129.68|127.48|129.68|127.48|129.62|127.42|0
1632324670000|2021-09-22 15:31:10|129.62|127.42|129.68|127.48|129.75|127.55|129.62|127.42|0
1632324680000|2021-09-22 15:31:20|129.75|127.55|129.88|127.68|129.88|127.68|129.75|127.55|0
1632324690000|2021-09-22 15:31:30|129.95|127.75|129.88|127.68|129.95|127.75|129.88|127.68|0
1632324700000|2021-09-22 15:31:40|129.82|127.62|129.82|127.62|129.88|127.68|129.82|127.62|0
1632324710000|2021-09-22 15:31:50|129.88|127.68|129.95|127.75|129.95|127.75|129.88|127.68|0
1632324720000|2021-09-22 15:32:00|129.88|127.68|129.88|127.68|129.88|127.68|129.75|127.55|0
1632324730000|2021-09-22 15:32:10|129.95|127.75|129.88|127.68|129.95|127.75|129.81|127.61|0
1632324740000|2021-09-22 15:32:20|129.81|127.61|129.62|127.42|129.81|127.61|129.62|127.42|0
1632324750000|2021-09-22 15:32:30|129.68|127.48|129.68|127.48|129.68|127.48|129.68|127.48|0
1632324760000|2021-09-22 15:32:40|129.55|127.35|129.55|127.35|129.55|127.35|129.55|127.35|0
1632324770000|2021-09-22 15:32:50|129.48|127.28|129.55|127.35|129.55|127.35|129.48|127.28|0
1632324780000|2021-09-22 15:33:00|129.48|127.28|129.55|127.35|129.55|127.35|129.42|127.22|0
1632324790000|2021-09-22 15:33:10|129.62|127.42|129.55|127.35|129.62|127.42|129.55|127.35|0
1632324800000|2021-09-22 15:33:20|129.62|127.42|129.35|127.15|129.62|127.42|129.35|127.15|0
1632324810000|2021-09-22 15:33:30|129.29|127.09|129.42|127.22|129.42|127.22|129.29|127.09|0
1632324820000|2021-09-22 15:33:40|129.48|127.28|129.55|127.35|129.55|127.35|129.48|127.28|0
1632324840000|2021-09-22 15:34:00|129.62|127.42|129.75|127.55|129.75|127.55|129.55|127.35|0
1632324850000|2021-09-22 15:34:10|129.68|127.48|129.55|127.35|129.68|127.48|129.55|127.35|0
1632324860000|2021-09-22 15:34:20|129.48|127.28|129.48|127.28|129.48|127.28|129.42|127.22|0
1632324870000|2021-09-22 15:34:30|129.55|127.35|129.55|127.35|129.55|127.35|129.55|127.35|0
1632324890000|2021-09-22 15:34:50|129.48|127.28|129.55|127.35|129.55|127.35|129.48|127.28|0
1632324900000|2021-09-22 15:35:00|129.62|127.42|129.55|127.35|129.62|127.42|129.55|127.35|0
1632324910000|2021-09-22 15:35:10|129.48|127.28|129.55|127.35|129.55|127.35|129.48|127.28|0
1632324920000|2021-09-22 15:35:20|129.48|127.28|129.48|127.28|129.55|127.35|129.48|127.28|0
1632324930000|2021-09-22 15:35:30|129.42|127.22|129.48|127.28|129.48|127.28|129.42|127.22|0
1632324950000|2021-09-22 15:35:50|129.42|127.22|129.42|127.22|129.42|127.22|129.42|127.22|0
1632324960000|2021-09-22 15:36:00|129.35|127.15|129.22|127.02|129.35|127.15|129.22|127.02|0
1632324970000|2021-09-22 15:36:10|129.15|126.95|129.22|127.02|129.22|127.02|129.15|126.95|0
1632324980000|2021-09-22 15:36:20|129.29|127.09|129.29|127.09|129.35|127.15|129.29|127.09|0
1632324990000|2021-09-22 15:36:30|129.28|127.08|129.28|127.08|129.35|127.15|129.28|127.08|0
1632325000000|2021-09-22 15:36:40|129.22|127.02|129.35|127.15|129.35|127.15|129.22|127.02|0
1632325010000|2021-09-22 15:36:50|129.28|127.08|129.28|127.08|129.28|127.08|129.28|127.08|0
1632325020000|2021-09-22 15:37:00|129.35|127.15|129.35|127.15|129.35|127.15|129.28|127.08|0
1632325030000|2021-09-22 15:37:10|129.28|127.08|129.42|127.22|129.42|127.22|129.28|127.08|0
1632325050000|2021-09-22 15:37:30|129.35|127.15|129.42|127.22|129.42|127.22|129.28|127.08|0
1632325060000|2021-09-22 15:37:40|129.35|127.15|129.42|127.22|129.42|127.22|129.35|127.15|0
1632325080000|2021-09-22 15:38:00|129.35|127.15|129.35|127.15|129.35|127.15|129.35|127.15|0
1632325090000|2021-09-22 15:38:10|129.28|127.08|129.28|127.08|129.28|127.08|129.28|127.08|0
1632325100000|2021-09-22 15:38:20|129.22|127.02|129.22|127.02|129.28|127.08|129.22|127.02|0
1632325110000|2021-09-22 15:38:30|129.15|126.95|129.15|126.95|129.15|126.95|129.15|126.95|0
1632325120000|2021-09-22 15:38:40|129.22|127.02|129.15|126.95|129.22|127.02|129.15|126.95|0
1632325130000|2021-09-22 15:38:50|129.09|126.89|129.15|126.95|129.15|126.95|129.09|126.89|0
1632325140000|2021-09-22 15:39:00|129.22|127.02|129.22|127.02|129.22|127.02|129.15|126.95|0
1632325150000|2021-09-22 15:39:10|129.28|127.08|129.35|127.15|129.42|127.22|129.28|127.08|0
1632325160000|2021-09-22 15:39:20|129.28|127.08|129.28|127.08|129.35|127.15|129.28|127.08|0
1632325170000|2021-09-22 15:39:30|129.22|127.02|129.22|127.02|129.22|127.02|129.22|127.02|0
1632325180000|2021-09-22 15:39:40|129.15|126.95|129.28|127.08|129.28|127.08|129.15|126.95|0
1632325190000|2021-09-22 15:39:50|129.22|127.02|129.22|127.02|129.22|127.02|129.15|126.95|0
1632325200000|2021-09-22 15:40:00|129.28|127.08|129.22|127.02|129.28|127.08|129.22|127.02|0
1632325210000|2021-09-22 15:40:10|129.15|126.95|129.02|126.82|129.15|126.95|129.02|126.82|0
1632325220000|2021-09-22 15:40:20|129.09|126.89|129.09|126.89|129.09|126.89|129.09|126.89|0
1632325230000|2021-09-22 15:40:30|129.15|126.95|129.15|126.95|129.15|126.95|129.15|126.95|0
1632325240000|2021-09-22 15:40:40|129.09|126.89|129.02|126.82|129.15|126.95|129.02|126.82|0
1632325250000|2021-09-22 15:40:50|128.95|126.75|128.95|126.75|128.95|126.75|128.95|126.75|0
1632325260000|2021-09-22 15:41:00|129.02|126.82|129.15|126.95|129.15|126.95|129.02|126.82|0
1632325270000|2021-09-22 15:41:10|129.22|127.02|129.28|127.08|129.28|127.08|129.22|127.02|0
1632325280000|2021-09-22 15:41:20|129.35|127.15|129.35|127.15|129.35|127.15|129.28|127.08|0
1632325290000|2021-09-22 15:41:30|129.41|127.21|129.41|127.21|129.41|127.21|129.41|127.21|0
1632325300000|2021-09-22 15:41:40|129.35|127.15|129.41|127.21|129.41|127.21|129.35|127.15|0
1632325310000|2021-09-22 15:41:50|129.35|127.15|129.22|127.02|129.35|127.15|129.22|127.02|0
1632325330000|2021-09-22 15:42:10|129.28|127.08|129.28|127.08|129.28|127.08|129.28|127.08|0
1632325340000|2021-09-22 15:42:20|129.22|127.02|129.22|127.02|129.22|127.02|129.22|127.02|0
1632325350000|2021-09-22 15:42:30|129.15|126.95|129.15|126.95|129.15|126.95|129.15|126.95|0
1632325360000|2021-09-22 15:42:40|129.08|126.88|129.02|126.82|129.08|126.88|129.02|126.82|0
1632325370000|2021-09-22 15:42:50|128.95|126.75|129.02|126.82|129.02|126.82|128.95|126.75|0
1632325380000|2021-09-22 15:43:00|128.95|126.75|128.95|126.75|128.95|126.75|128.95|126.75|0
1632325400000|2021-09-22 15:43:20|128.89|126.69|128.89|126.69|128.89|126.69|128.89|126.69|0
1632325420000|2021-09-22 15:43:40|128.82|126.62|128.82|126.62|128.82|126.62|128.82|126.62|0
1632325430000|2021-09-22 15:43:50|128.89|126.69|128.82|126.62|128.89|126.69|128.82|126.62|0
1632325450000|2021-09-22 15:44:10|128.76|126.56|128.76|126.56|128.76|126.56|128.76|126.56|0
1632325480000|2021-09-22 15:44:40|128.62|126.42|128.62|126.42|128.62|126.42|128.62|126.42|0
1632325490000|2021-09-22 15:44:50|128.69|126.49|128.69|126.49|128.69|126.49|128.69|126.49|0
1632325500000|2021-09-22 15:45:00|128.62|126.42|128.56|126.36|128.62|126.42|128.56|126.36|0
1632325510000|2021-09-22 15:45:10|128.62|126.42|128.56|126.36|128.62|126.42|128.56|126.36|0
1632325520000|2021-09-22 15:45:20|128.49|126.29|128.3|126.1|128.49|126.29|128.3|126.1|0
1632325530000|2021-09-22 15:45:30|128.23|126.03|128.36|126.16|128.36|126.16|128.23|126.03|0
1632325540000|2021-09-22 15:45:40|128.3|126.1|128.16|125.96|128.3|126.1|128.16|125.96|0
1632325550000|2021-09-22 15:45:50|128.23|126.03|128.3|126.1|128.3|126.1|128.16|125.96|0
1632325560000|2021-09-22 15:46:00|128.36|126.16|128.43|126.23|128.43|126.23|128.36|126.16|0
1632325570000|2021-09-22 15:46:10|128.36|126.16|128.36|126.16|128.36|126.16|128.36|126.16|0
1632325580000|2021-09-22 15:46:20|128.3|126.1|128.23|126.03|128.3|126.1|128.23|126.03|0
1632325590000|2021-09-22 15:46:30|128.3|126.1|128.36|126.16|128.36|126.16|128.3|126.1|0
1632325600000|2021-09-22 15:46:40|128.33|126.13|128.3|126.1|128.33|126.13|128.3|126.1|0
1632325610000|2021-09-22 15:46:50|128.23|126.03|128.16|125.96|128.23|126.03|128.16|125.96|0
1632325620000|2021-09-22 15:47:00|128.3|126.1|128.3|126.1|128.3|126.1|128.3|126.1|0
1632325640000|2021-09-22 15:47:20|128.29|126.09|128.43|126.23|128.43|126.23|128.29|126.09|0
1632325650000|2021-09-22 15:47:30|128.49|126.29|128.56|126.36|128.56|126.36|128.49|126.29|0
1632325660000|2021-09-22 15:47:40|128.62|126.42|128.62|126.42|128.62|126.42|128.62|126.42|0
1632325670000|2021-09-22 15:47:50|128.69|126.49|128.75|126.55|128.75|126.55|128.69|126.49|0
1632325680000|2021-09-22 15:48:00|128.69|126.49|128.62|126.42|128.69|126.49|128.62|126.42|0
1632325690000|2021-09-22 15:48:10|128.69|126.49|128.62|126.42|128.69|126.49|128.62|126.42|0
1632325700000|2021-09-22 15:48:20|128.69|126.49|128.62|126.42|128.69|126.49|128.62|126.42|0
1632325710000|2021-09-22 15:48:30|128.69|126.49|128.75|126.55|128.75|126.55|128.69|126.49|0
1632325720000|2021-09-22 15:48:40|128.69|126.49|128.75|126.55|128.75|126.55|128.69|126.49|0
1632325730000|2021-09-22 15:48:50|128.69|126.49|128.82|126.62|128.82|126.62|128.69|126.49|0
1632325740000|2021-09-22 15:49:00|128.75|126.55|128.69|126.49|128.75|126.55|128.69|126.49|0
1632325750000|2021-09-22 15:49:10|128.62|126.42|128.69|126.49|128.69|126.49|128.62|126.42|0
1632325760000|2021-09-22 15:49:20|128.75|126.55|128.75|126.55|128.75|126.55|128.75|126.55|0
1632325770000|2021-09-22 15:49:30|128.82|126.62|128.82|126.62|128.82|126.62|128.82|126.62|0
1632325780000|2021-09-22 15:49:40|128.75|126.55|128.69|126.49|128.75|126.55|128.69|126.49|0
1632325790000|2021-09-22 15:49:50|128.75|126.55|128.69|126.49|128.75|126.55|128.69|126.49|0
1632325800000|2021-09-22 15:50:00|128.62|126.42|128.62|126.42|128.69|126.49|128.62|126.42|0
1632325820000|2021-09-22 15:50:20|128.56|126.36|127.45|125.25|128.56|126.36|127.45|125.25|0
1632325830000|2021-09-22 15:50:30|127.71|125.51|127.25|125.05|127.71|125.51|127.05|124.85|0
1632325840000|2021-09-22 15:50:40|127.71|125.51|127.9|125.7|127.97|125.77|127.71|125.51|0
1632325850000|2021-09-22 15:50:50|127.84|125.64|127.84|125.64|127.84|125.64|127.84|125.64|0
1632325860000|2021-09-22 15:51:00|127.9|125.7|127.64|125.44|127.9|125.7|127.64|125.44|0
1632325870000|2021-09-22 15:51:10|127.67|125.47|127.64|125.44|127.67|125.47|127.64|125.44|0
1632325880000|2021-09-22 15:51:20|127.44|125.24|127.51|125.31|127.51|125.31|127.38|125.18|0
1632325890000|2021-09-22 15:51:30|127.38|125.18|127.38|125.18|127.51|125.31|127.38|125.18|0
1632325900000|2021-09-22 15:51:40|127.44|125.24|127.51|125.31|127.51|125.31|127.44|125.24|0
1632325910000|2021-09-22 15:51:50|127.9|125.7|128.03|125.83|128.1|125.9|127.9|125.7|0
1632325920000|2021-09-22 15:52:00|128.36|126.16|128.49|126.29|128.49|126.29|128.36|126.16|0
1632325930000|2021-09-22 15:52:10|128.42|126.22|128.42|126.22|128.42|126.22|128.23|126.03|0
1632325940000|2021-09-22 15:52:20|128.55|126.35|129.01|126.81|129.01|126.81|128.49|126.29|0
1632325950000|2021-09-22 15:52:30|129.41|127.21|129.08|126.88|129.41|127.21|129.08|126.88|0
1632325960000|2021-09-22 15:52:40|129.01|126.81|128.95|126.75|129.01|126.81|128.88|126.68|0
1632325970000|2021-09-22 15:52:50|129.01|126.81|129.15|126.95|129.28|127.08|129.01|126.81|0
1632325980000|2021-09-22 15:53:00|129.01|126.81|129.11|126.91|129.21|127.01|129.01|126.81|0
1632325990000|2021-09-22 15:53:10|129.08|126.88|129.01|126.81|129.21|127.01|129.01|126.81|0
1632326000000|2021-09-22 15:53:20|129.08|126.88|128.95|126.75|129.08|126.88|128.95|126.75|0
1632326010000|2021-09-22 15:53:30|128.88|126.68|128.75|126.55|128.88|126.68|128.75|126.55|0
1632326020000|2021-09-22 15:53:40|128.88|126.68|128.69|126.49|128.88|126.68|128.69|126.49|0
1632326030000|2021-09-22 15:53:50|128.75|126.55|128.75|126.55|128.88|126.68|128.75|126.55|0
1632326040000|2021-09-22 15:54:00|128.69|126.49|128.95|126.75|128.95|126.75|128.69|126.49|0
1632326050000|2021-09-22 15:54:10|128.88|126.68|129.01|126.81|129.01|126.81|128.82|126.62|0
1632326060000|2021-09-22 15:54:20|128.95|126.75|129.21|127.01|129.21|127.01|128.95|126.75|0
1632326070000|2021-09-22 15:54:30|129.14|126.94|129.14|126.94|129.21|127.01|129.08|126.88|0
1632326080000|2021-09-22 15:54:40|129.08|126.88|129.14|126.94|129.21|127.01|129.08|126.88|0
1632326090000|2021-09-22 15:54:50|129.08|126.88|129.01|126.81|129.08|126.88|129.01|126.81|0
1632326100000|2021-09-22 15:55:00|129.08|126.88|127.08|124.88|130.13|127.93|127.08|124.88|0
1632326110000|2021-09-22 15:55:10|127.01|124.81|126.95|124.75|127.14|124.94|126.95|124.75|0
1632326120000|2021-09-22 15:55:20|126.88|124.68|128.81|126.61|128.81|126.61|126.88|124.68|0
1632326130000|2021-09-22 15:55:30|129|126.8|130.34|128.14|130.34|128.14|128.84|126.64|0
1632326140000|2021-09-22 15:55:40|130.47|128.27|130.41|128.21|130.47|128.27|130.41|128.21|0
1632326150000|2021-09-22 15:55:50|130.47|128.27|130.41|128.21|130.47|128.27|130.34|128.14|0
1632326160000|2021-09-22 15:56:00|130.34|128.14|130.34|128.14|130.34|128.14|130.27|128.07|0
1632326170000|2021-09-22 15:56:10|130.27|128.07|130.21|128.01|130.27|128.07|130.21|128.01|0
1632326180000|2021-09-22 15:56:20|130.14|127.94|128.67|126.47|130.14|127.94|128.61|126.41|0
1632326190000|2021-09-22 15:56:30|130.27|128.07|130.27|128.07|130.27|128.07|130.21|128.01|0
1632326200000|2021-09-22 15:56:40|130.14|127.94|130.21|128.01|130.21|128.01|130.14|127.94|0
1632326210000|2021-09-22 15:56:50|130.14|127.94|130.08|127.88|130.21|128.01|130.08|127.88|0
1632326220000|2021-09-22 15:57:00|130.14|127.94|130.08|127.88|130.14|127.94|130.01|127.81|0
1632326230000|2021-09-22 15:57:10|130.14|127.94|130.01|127.81|130.14|127.94|130.01|127.81|0
1632326240000|2021-09-22 15:57:20|130.14|127.94|130.21|128.01|130.27|128.07|130.14|127.94|0
1632326250000|2021-09-22 15:57:30|130.14|127.94|130.21|128.01|130.27|128.07|130.14|127.94|0
1632326260000|2021-09-22 15:57:40|130.27|128.07|130.27|128.07|130.27|128.07|130.21|128.01|0
1632326270000|2021-09-22 15:57:50|130.21|128.01|130.18|127.98|130.27|128.07|130.14|127.94|0
1632326280000|2021-09-22 15:58:00|130.34|128.14|130.41|128.21|130.54|128.34|130.34|128.14|0
1632326290000|2021-09-22 15:58:10|130.34|128.14|130.21|128.01|130.34|128.14|130.21|128.01|0
1632326300000|2021-09-22 15:58:20|130.27|128.07|130.27|128.07|130.34|128.14|130.27|128.07|0
1632326310000|2021-09-22 15:58:30|130.21|128.01|130.14|127.94|130.21|128.01|130.14|127.94|0
1632326320000|2021-09-22 15:58:40|130.21|128.01|130.08|127.88|130.21|128.01|130.08|127.88|0
1632326330000|2021-09-22 15:58:50|130.01|127.81|129.94|127.74|130.01|127.81|129.94|127.74|0
1632326340000|2021-09-22 15:59:00|129.88|127.68|130.14|127.94|130.14|127.94|129.88|127.68|0
1632326350000|2021-09-22 15:59:10|130.21|128.01|130.14|127.94|130.21|128.01|130.14|127.94|0
1632326360000|2021-09-22 15:59:20|130.27|128.07|130.27|128.07|130.34|128.14|130.27|128.07|0
1632326370000|2021-09-22 15:59:30|130.34|128.14|130.34|128.14|130.34|128.14|130.34|128.14|0
1632326380000|2021-09-22 15:59:40|130.27|128.07|130.21|128.01|130.27|128.07|130.21|128.01|0
1632326390000|2021-09-22 15:59:50|130.14|127.94|130.27|128.07|130.27|128.07|130.14|127.94|0
1632326400000|2021-09-22 16:00:00|130.14|127.94|130.54|128.34|130.54|128.34|130.14|127.94|0
1632326410000|2021-09-22 16:00:10|130.4|128.2|130.27|128.07|130.4|128.2|130.21|128.01|0
1632326420000|2021-09-22 16:00:20|130.34|128.14|130.4|128.2|130.47|128.27|130.34|128.14|0
1632326430000|2021-09-22 16:00:30|130.47|128.27|130.47|128.27|130.6|128.4|130.47|128.27|0
1632326440000|2021-09-22 16:00:40|130.54|128.34|130.6|128.4|130.67|128.47|130.54|128.34|0
1632326450000|2021-09-22 16:00:50|130.54|128.34|130.54|128.34|130.54|128.34|130.54|128.34|0
1632326460000|2021-09-22 16:01:00|130.47|128.27|130.6|128.4|130.6|128.4|130.47|128.27|0
1632326470000|2021-09-22 16:01:10|130.73|128.53|130.73|128.53|130.8|128.6|130.73|128.53|0
1632326480000|2021-09-22 16:01:20|130.54|128.34|130.54|128.34|130.67|128.47|130.54|128.34|0
1632326490000|2021-09-22 16:01:30|130.6|128.4|130.67|128.47|130.67|128.47|130.6|128.4|0
1632326500000|2021-09-22 16:01:40|130.73|128.53|130.54|128.34|130.73|128.53|130.54|128.34|0
1632326510000|2021-09-22 16:01:50|130.6|128.4|130.73|128.53|130.73|128.53|130.54|128.34|0
1632326520000|2021-09-22 16:02:00|130.67|128.47|130.8|128.6|130.87|128.67|130.67|128.47|0
1632326530000|2021-09-22 16:02:10|130.73|128.53|130.73|128.53|130.8|128.6|130.73|128.53|0
1632326540000|2021-09-22 16:02:20|130.87|128.67|130.8|128.6|130.93|128.73|130.8|128.6|0
1632326550000|2021-09-22 16:02:30|130.86|128.66|130.8|128.6|130.86|128.66|130.8|128.6|0
1632326560000|2021-09-22 16:02:40|130.73|128.53|130.8|128.6|130.8|128.6|130.73|128.53|0
1632326570000|2021-09-22 16:02:50|130.86|128.66|130.86|128.66|130.86|128.66|130.86|128.66|0
1632326580000|2021-09-22 16:03:00|130.8|128.6|130.8|128.6|130.8|128.6|130.73|128.53|0
1632326590000|2021-09-22 16:03:10|130.73|128.53|130.63|128.43|130.73|128.53|130.6|128.4|0
1632326600000|2021-09-22 16:03:20|130.6|128.4|130.6|128.4|130.6|128.4|130.6|128.4|0
1632326620000|2021-09-22 16:03:40|130.67|128.47|130.6|128.4|130.67|128.47|130.6|128.4|0
1632326630000|2021-09-22 16:03:50|130.53|128.33|130.47|128.27|130.53|128.33|130.47|128.27|0
1632326640000|2021-09-22 16:04:00|130.4|128.2|130.47|128.27|130.47|128.27|130.4|128.2|0
1632326660000|2021-09-22 16:04:20|130.4|128.2|130.53|128.33|130.53|128.33|130.4|128.2|0
1632326670000|2021-09-22 16:04:30|130.47|128.27|130.47|128.27|130.47|128.27|130.47|128.27|0
1632326680000|2021-09-22 16:04:40|130.53|128.33|130.53|128.33|130.53|128.33|130.53|128.33|0
1632326690000|2021-09-22 16:04:50|130.67|128.47|130.67|128.47|130.73|128.53|130.67|128.47|0
1632326700000|2021-09-22 16:05:00|130.73|128.53|130.53|128.33|130.73|128.53|130.53|128.33|0
1632326710000|2021-09-22 16:05:10|130.47|128.27|130.53|128.33|130.53|128.33|130.47|128.27|0
1632326720000|2021-09-22 16:05:20|130.47|128.27|130.47|128.27|130.53|128.33|130.47|128.27|0
1632326740000|2021-09-22 16:05:40|130.53|128.33|130.6|128.4|130.6|128.4|130.47|128.27|0
1632326750000|2021-09-22 16:05:50|130.53|128.33|130.53|128.33|130.6|128.4|130.53|128.33|0
1632326760000|2021-09-22 16:06:00|130.4|128.2|130.47|128.27|130.47|128.27|130.34|128.14|0
1632326770000|2021-09-22 16:06:10|130.53|128.33|130.6|128.4|130.6|128.4|130.53|128.33|0
1632326780000|2021-09-22 16:06:20|130.67|128.47|130.67|128.47|130.73|128.53|130.6|128.4|0
1632326790000|2021-09-22 16:06:30|130.8|128.6|130.73|128.53|130.8|128.6|130.73|128.53|0
1632326800000|2021-09-22 16:06:40|130.8|128.6|130.77|128.57|130.8|128.6|130.77|128.57|0
1632326810000|2021-09-22 16:06:50|130.8|128.6|130.6|128.4|130.8|128.6|130.6|128.4|0
1632326820000|2021-09-22 16:07:00|130.73|128.53|130.73|128.53|130.73|128.53|130.6|128.4|0
1632326830000|2021-09-22 16:07:10|130.8|128.6|130.8|128.6|130.8|128.6|130.73|128.53|0
1632326840000|2021-09-22 16:07:20|130.86|128.66|130.86|128.66|130.86|128.66|130.8|128.6|0
1632326850000|2021-09-22 16:07:30|130.93|128.73|130.99|128.79|130.99|128.79|130.93|128.73|0
1632326860000|2021-09-22 16:07:40|131.06|128.86|131.1|128.9|131.1|128.9|131.06|128.86|0
1632326870000|2021-09-22 16:07:50|131.13|128.93|131.06|128.86|131.13|128.93|131.06|128.86|0
1632326880000|2021-09-22 16:08:00|131.03|128.83|131.16|128.96|131.26|129.06|131.03|128.83|0
1632326890000|2021-09-22 16:08:10|131.13|128.93|131.13|128.93|131.13|128.93|131.06|128.86|0
1632326900000|2021-09-22 16:08:20|131.19|128.99|131.19|128.99|131.19|128.99|131.19|128.99|0
1632326910000|2021-09-22 16:08:30|131.26|129.06|131.26|129.06|131.26|129.06|131.26|129.06|0
1632326920000|2021-09-22 16:08:40|131.19|128.99|131.26|129.06|131.26|129.06|131.19|128.99|0
1632326930000|2021-09-22 16:08:50|131.23|129.03|131.32|129.12|131.32|129.12|131.23|129.03|0
1632326940000|2021-09-22 16:09:00|131.26|129.06|131.32|129.12|131.32|129.12|131.26|129.06|0
1632326950000|2021-09-22 16:09:10|131.26|129.06|131.32|129.12|131.39|129.19|131.26|129.06|0
1632326960000|2021-09-22 16:09:20|131.39|129.19|131.39|129.19|131.39|129.19|131.39|129.19|0
1632326970000|2021-09-22 16:09:30|131.36|129.16|131.13|128.93|131.36|129.16|131.13|128.93|0
1632326980000|2021-09-22 16:09:40|131.19|128.99|131.26|129.06|131.26|129.06|131.19|128.99|0
1632326990000|2021-09-22 16:09:50|131.32|129.12|131.26|129.06|131.32|129.12|131.26|129.06|0
1632327000000|2021-09-22 16:10:00|131.19|128.99|131.06|128.86|131.19|128.99|131.06|128.86|0
1632327010000|2021-09-22 16:10:10|131.13|128.93|130.99|128.79|131.13|128.93|130.99|128.79|0
1632327020000|2021-09-22 16:10:20|131.13|128.93|131.26|129.06|131.32|129.12|131.13|128.93|0
1632327030000|2021-09-22 16:10:30|131.32|129.12|131.26|129.06|131.32|129.12|131.26|129.06|0
1632327040000|2021-09-22 16:10:40|131.19|128.99|131.13|128.93|131.19|128.99|131.13|128.93|0
1632327050000|2021-09-22 16:10:50|131.06|128.86|131.06|128.86|131.06|128.86|130.99|128.79|0
1632327060000|2021-09-22 16:11:00|130.99|128.79|130.99|128.79|130.99|128.79|130.93|128.73|0
1632327070000|2021-09-22 16:11:10|131.06|128.86|130.99|128.79|131.06|128.86|130.99|128.79|0
1632327080000|2021-09-22 16:11:20|130.93|128.73|130.93|128.73|130.93|128.73|130.93|128.73|0
1632327090000|2021-09-22 16:11:30|130.86|128.66|130.79|128.59|130.86|128.66|130.79|128.59|0
1632327100000|2021-09-22 16:11:40|130.73|128.53|130.73|128.53|130.73|128.53|130.73|128.53|0
1632327120000|2021-09-22 16:12:00|130.79|128.59|130.93|128.73|130.93|128.73|130.79|128.59|0
1632327130000|2021-09-22 16:12:10|130.99|128.79|130.93|128.73|130.99|128.79|130.93|128.73|0
1632327140000|2021-09-22 16:12:20|130.86|128.66|130.86|128.66|130.86|128.66|130.86|128.66|0
1632327150000|2021-09-22 16:12:30|130.79|128.59|130.86|128.66|130.86|128.66|130.79|128.59|0
1632327160000|2021-09-22 16:12:40|130.79|128.59|131.06|128.86|131.06|128.86|130.79|128.59|0
1632327170000|2021-09-22 16:12:50|130.99|128.79|130.99|128.79|130.99|128.79|130.99|128.79|0
1632327180000|2021-09-22 16:13:00|131.06|128.86|130.99|128.79|131.06|128.86|130.99|128.79|0
1632327200000|2021-09-22 16:13:20|130.93|128.73|130.86|128.66|130.93|128.73|130.86|128.66|0
1632327210000|2021-09-22 16:13:30|130.93|128.73|130.93|128.73|130.93|128.73|130.86|128.66|0
1632327220000|2021-09-22 16:13:40|130.86|128.66|130.93|128.73|130.93|128.73|130.86|128.66|0
1632327230000|2021-09-22 16:13:50|130.86|128.66|130.99|128.79|130.99|128.79|130.86|128.66|0
1632327240000|2021-09-22 16:14:00|131.06|128.86|130.99|128.79|131.06|128.86|130.99|128.79|0
1632327250000|2021-09-22 16:14:10|131.19|128.99|131.12|128.92|131.19|128.99|131.12|128.92|0
1632327260000|2021-09-22 16:14:20|131.19|128.99|131.12|128.92|131.19|128.99|131.12|128.92|0
1632327270000|2021-09-22 16:14:30|131.09|128.89|131.19|128.99|131.19|128.99|131.09|128.89|0
1632327280000|2021-09-22 16:14:40|131.26|129.06|131.26|129.06|131.32|129.12|131.26|129.06|0
1632327290000|2021-09-22 16:14:50|131.19|128.99|131.12|128.92|131.19|128.99|131.12|128.92|0
1632327300000|2021-09-22 16:15:00|131.06|128.86|131.06|128.86|131.06|128.86|130.99|128.79|0
1632327310000|2021-09-22 16:15:10|130.99|128.79|130.99|128.79|130.99|128.79|130.99|128.79|0
1632327320000|2021-09-22 16:15:20|131.06|128.86|131.12|128.92|131.12|128.92|131.06|128.86|0
1632327330000|2021-09-22 16:15:30|131.19|128.99|131.12|128.92|131.19|128.99|131.12|128.92|0
1632327340000|2021-09-22 16:15:40|131.06|128.86|131.06|128.86|131.06|128.86|131.06|128.86|0
1632327350000|2021-09-22 16:15:50|130.92|128.72|130.86|128.66|130.92|128.72|130.86|128.66|0
1632327360000|2021-09-22 16:16:00|131.03|128.83|130.96|128.76|131.03|128.83|130.92|128.72|0
1632327370000|2021-09-22 16:16:10|130.92|128.72|130.92|128.72|130.99|128.79|130.92|128.72|0
1632327380000|2021-09-22 16:16:20|130.99|128.79|131.12|128.92|131.12|128.92|130.99|128.79|0
1632327390000|2021-09-22 16:16:30|131.06|128.86|131.06|128.86|131.12|128.92|131.06|128.86|0
1632327400000|2021-09-22 16:16:40|130.99|128.79|130.99|128.79|130.99|128.79|130.99|128.79|0
1632327410000|2021-09-22 16:16:50|131.06|128.86|131.19|128.99|131.19|128.99|131.06|128.86|0
1632327420000|2021-09-22 16:17:00|131.16|128.96|131.19|128.99|131.25|129.05|131.16|128.96|0
1632327430000|2021-09-22 16:17:10|131.32|129.12|131.32|129.12|131.32|129.12|131.32|129.12|0
1632327450000|2021-09-22 16:17:30|131.45|129.25|131.39|129.19|131.45|129.25|131.39|129.19|0
1632327460000|2021-09-22 16:17:40|131.19|128.99|131.19|128.99|131.19|128.99|131.19|128.99|0
1632327470000|2021-09-22 16:17:50|131.12|128.92|131.16|128.96|131.16|128.96|131.12|128.92|0
1632327480000|2021-09-22 16:18:00|131.12|128.92|131.16|128.96|131.16|128.96|131.12|128.92|0
1632327490000|2021-09-22 16:18:10|131.12|128.92|131.19|128.99|131.32|129.12|131.12|128.92|0
1632327500000|2021-09-22 16:18:20|131.12|128.92|131.12|128.92|131.12|128.92|131.12|128.92|0
1632327510000|2021-09-22 16:18:30|131.19|128.99|131.12|128.92|131.19|128.99|131.12|128.92|0
1632327530000|2021-09-22 16:18:50|131.06|128.86|131.12|128.92|131.12|128.92|131.06|128.86|0
1632327540000|2021-09-22 16:19:00|131.19|128.99|131.19|128.99|131.19|128.99|131.19|128.99|0
1632327550000|2021-09-22 16:19:10|131.25|129.05|131.25|129.05|131.25|129.05|131.25|129.05|0
1632327560000|2021-09-22 16:19:20|131.32|129.12|131.32|129.12|131.32|129.12|131.25|129.05|0
1632327570000|2021-09-22 16:19:30|131.25|129.05|131.39|129.19|131.39|129.19|131.25|129.05|0
1632327580000|2021-09-22 16:19:40|131.42|129.22|131.39|129.19|131.45|129.25|131.39|129.19|0
1632327610000|2021-09-22 16:20:10|131.32|129.12|131.25|129.05|131.32|129.12|131.25|129.05|0
1632327620000|2021-09-22 16:20:20|131.32|129.12|131.19|128.99|131.32|129.12|131.19|128.99|0
1632327630000|2021-09-22 16:20:30|131.12|128.92|130.92|128.72|131.12|128.92|130.92|128.72|0
1632327640000|2021-09-22 16:20:40|130.99|128.79|131.12|128.92|131.12|128.92|130.99|128.79|0
1632327650000|2021-09-22 16:20:50|131.19|128.99|130.92|128.72|131.19|128.99|130.92|128.72|0
1632327660000|2021-09-22 16:21:00|131.05|128.85|130.86|128.66|131.05|128.85|130.86|128.66|0
1632327670000|2021-09-22 16:21:10|130.92|128.72|131.05|128.85|131.05|128.85|130.92|128.72|0
1632327680000|2021-09-22 16:21:20|130.99|128.79|130.99|128.79|131.05|128.85|130.99|128.79|0
1632327690000|2021-09-22 16:21:30|130.92|128.72|130.86|128.66|130.92|128.72|130.86|128.66|0
1632327700000|2021-09-22 16:21:40|130.79|128.59|130.79|128.59|130.79|128.59|130.79|128.59|0
1632327710000|2021-09-22 16:21:50|130.86|128.66|130.79|128.59|130.86|128.66|130.79|128.59|0
1632327720000|2021-09-22 16:22:00|130.72|128.52|130.79|128.59|130.79|128.59|130.72|128.52|0
1632327730000|2021-09-22 16:22:10|130.72|128.52|130.92|128.72|130.92|128.72|130.72|128.52|0
1632327740000|2021-09-22 16:22:20|130.86|128.66|130.72|128.52|130.86|128.66|130.72|128.52|0
1632327750000|2021-09-22 16:22:30|130.66|128.46|130.66|128.46|130.66|128.46|130.66|128.46|0
1632327760000|2021-09-22 16:22:40|130.59|128.39|130.59|128.39|130.59|128.39|130.59|128.39|0
1632327770000|2021-09-22 16:22:50|130.66|128.46|130.59|128.39|130.66|128.46|130.59|128.39|0
1632327780000|2021-09-22 16:23:00|130.63|128.43|130.72|128.52|130.72|128.52|130.63|128.43|0
1632327790000|2021-09-22 16:23:10|130.79|128.59|130.79|128.59|130.79|128.59|130.79|128.59|0
1632327800000|2021-09-22 16:23:20|130.86|128.66|130.86|128.66|130.86|128.66|130.79|128.59|0
1632327810000|2021-09-22 16:23:30|130.85|128.65|130.79|128.59|130.85|128.65|130.79|128.59|0
1632327820000|2021-09-22 16:23:40|130.72|128.52|130.72|128.52|130.79|128.59|130.72|128.52|0
1632327830000|2021-09-22 16:23:50|130.79|128.59|130.72|128.52|130.79|128.59|130.72|128.52|0
1632327840000|2021-09-22 16:24:00|130.79|128.59|130.79|128.59|130.79|128.59|130.72|128.52|0
1632327850000|2021-09-22 16:24:10|130.72|128.52|130.72|128.52|130.72|128.52|130.72|128.52|0
1632327860000|2021-09-22 16:24:20|130.79|128.59|130.79|128.59|130.79|128.59|130.79|128.59|0
1632327870000|2021-09-22 16:24:30|130.85|128.65|130.92|128.72|130.92|128.72|130.85|128.65|0
1632327880000|2021-09-22 16:24:40|130.85|128.65|130.92|128.72|130.92|128.72|130.85|128.65|0
1632327890000|2021-09-22 16:24:50|130.85|128.65|130.79|128.59|130.85|128.65|130.72|128.52|0
1632327900000|2021-09-22 16:25:00|130.92|128.72|130.79|128.59|130.92|128.72|130.79|128.59|0
1632327910000|2021-09-22 16:25:10|130.72|128.52|130.66|128.46|130.72|128.52|130.66|128.46|0
1632327920000|2021-09-22 16:25:20|130.59|128.39|130.66|128.46|130.66|128.46|130.59|128.39|0
1632327930000|2021-09-22 16:25:30|130.59|128.39|130.59|128.39|130.66|128.46|130.59|128.39|0
1632327940000|2021-09-22 16:25:40|130.66|128.46|130.59|128.39|130.66|128.46|130.59|128.39|0
1632327950000|2021-09-22 16:25:50|130.66|128.46|130.72|128.52|130.72|128.52|130.59|128.39|0
1632327960000|2021-09-22 16:26:00|130.66|128.46|130.59|128.39|130.66|128.46|130.59|128.39|0
1632327970000|2021-09-22 16:26:10|130.52|128.32|130.52|128.32|130.52|128.32|130.52|128.32|0
1632327980000|2021-09-22 16:26:20|130.59|128.39|130.66|128.46|130.66|128.46|130.52|128.32|0
1632327990000|2021-09-22 16:26:30|130.59|128.39|130.59|128.39|130.59|128.39|130.59|128.39|0
1632328000000|2021-09-22 16:26:40|130.66|128.46|130.72|128.52|130.72|128.52|130.66|128.46|0
1632328010000|2021-09-22 16:26:50|130.69|128.49|130.79|128.59|130.79|128.59|130.69|128.49|0
1632328020000|2021-09-22 16:27:00|130.72|128.52|130.72|128.52|130.79|128.59|130.72|128.52|0
1632328030000|2021-09-22 16:27:10|130.79|128.59|130.72|128.52|130.79|128.59|130.72|128.52|0
1632328040000|2021-09-22 16:27:20|130.66|128.46|130.59|128.39|130.66|128.46|130.59|128.39|0
1632328050000|2021-09-22 16:27:30|130.66|128.46|130.66|128.46|130.66|128.46|130.59|128.39|0
1632328060000|2021-09-22 16:27:40|130.65|128.45|130.79|128.59|130.79|128.59|130.65|128.45|0
1632328070000|2021-09-22 16:27:50|130.72|128.52|130.65|128.45|130.72|128.52|130.65|128.45|0
1632328080000|2021-09-22 16:28:00|130.72|128.52|130.79|128.59|130.79|128.59|130.72|128.52|0
1632328090000|2021-09-22 16:28:10|130.72|128.52|130.65|128.45|130.72|128.52|130.65|128.45|0
1632328100000|2021-09-22 16:28:20|130.59|128.39|130.59|128.39|130.59|128.39|130.59|128.39|0
1632328110000|2021-09-22 16:28:30|130.65|128.45|130.65|128.45|130.65|128.45|130.65|128.45|0
1632328120000|2021-09-22 16:28:40|130.59|128.39|130.65|128.45|130.65|128.45|130.59|128.39|0
1632328140000|2021-09-22 16:29:00|130.72|128.52|130.79|128.59|130.79|128.59|130.72|128.52|0
1632328150000|2021-09-22 16:29:10|130.72|128.52|130.72|128.52|130.72|128.52|130.72|128.52|0
1632328160000|2021-09-22 16:29:20|130.65|128.45|130.59|128.39|130.65|128.45|130.59|128.39|0
1632328170000|2021-09-22 16:29:30|130.52|128.32|130.52|128.32|130.52|128.32|130.52|128.32|0
1632328180000|2021-09-22 16:29:40|130.46|128.26|130.52|128.32|130.52|128.32|130.46|128.26|0
1632328190000|2021-09-22 16:29:50|130.59|128.39|130.59|128.39|130.59|128.39|130.59|128.39|0
1632328200000|2021-09-22 16:30:00|130.46|128.26|130.26|128.06|130.46|128.26|130.26|128.06|0
1632328210000|2021-09-22 16:30:10|130.13|127.93|130.26|128.06|130.26|128.06|130.13|127.93|0
1632328220000|2021-09-22 16:30:20|130.13|127.93|130.26|128.06|130.26|128.06|130.13|127.93|0
1632328230000|2021-09-22 16:30:30|130.32|128.12|130.32|128.12|130.32|128.12|130.32|128.12|0
1632328240000|2021-09-22 16:30:40|130.39|128.19|130.46|128.26|130.46|128.26|130.39|128.19|0
1632328250000|2021-09-22 16:30:50|130.52|128.32|130.46|128.26|130.52|128.32|130.46|128.26|0
1632328260000|2021-09-22 16:31:00|130.52|128.32|130.46|128.26|130.52|128.32|130.39|128.19|0
1632328270000|2021-09-22 16:31:10|130.39|128.19|130.32|128.12|130.39|128.19|130.32|128.12|0
1632328280000|2021-09-22 16:31:20|130.39|128.19|130.39|128.19|130.39|128.19|130.32|128.12|0
1632328290000|2021-09-22 16:31:30|130.32|128.12|130.32|128.12|130.32|128.12|130.32|128.12|0
1632328300000|2021-09-22 16:31:40|130.39|128.19|130.39|128.19|130.39|128.19|130.39|128.19|0
1632328310000|2021-09-22 16:31:50|130.32|128.12|130.32|128.12|130.39|128.19|130.32|128.12|0
1632328320000|2021-09-22 16:32:00|130.26|128.06|130.26|128.06|130.26|128.06|130.26|128.06|0
1632328330000|2021-09-22 16:32:10|130.19|127.99|130.19|127.99|130.19|127.99|130.19|127.99|0
1632328340000|2021-09-22 16:32:20|130.26|128.06|130.19|127.99|130.26|128.06|130.19|127.99|0
1632328350000|2021-09-22 16:32:30|130.26|128.06|130.26|128.06|130.26|128.06|130.26|128.06|0
1632328360000|2021-09-22 16:32:40|130.19|127.99|130.39|128.19|130.39|128.19|130.19|127.99|0
1632328370000|2021-09-22 16:32:50|130.32|128.12|130.26|128.06|130.39|128.19|130.26|128.06|0
1632328380000|2021-09-22 16:33:00|130.32|128.12|130.39|128.19|130.39|128.19|130.32|128.12|0
1632328390000|2021-09-22 16:33:10|130.32|128.12|130.32|128.12|130.32|128.12|130.32|128.12|0
1632328400000|2021-09-22 16:33:20|130.45|128.25|130.52|128.32|130.52|128.32|130.39|128.19|0
1632328410000|2021-09-22 16:33:30|130.59|128.39|130.39|128.19|130.59|128.39|130.39|128.19|0
1632328420000|2021-09-22 16:33:40|130.32|128.12|130.32|128.12|130.32|128.12|130.32|128.12|0
1632328430000|2021-09-22 16:33:50|130.26|128.06|130.26|128.06|130.26|128.06|130.26|128.06|0
1632328440000|2021-09-22 16:34:00|130.32|128.12|130.39|128.19|130.39|128.19|130.32|128.12|0
1632328450000|2021-09-22 16:34:10|130.32|128.12|130.32|128.12|130.32|128.12|130.32|128.12|0
1632328460000|2021-09-22 16:34:20|130.39|128.19|130.45|128.25|130.45|128.25|130.39|128.19|0
1632328470000|2021-09-22 16:34:30|130.52|128.32|130.45|128.25|130.52|128.32|130.45|128.25|0
1632328480000|2021-09-22 16:34:40|130.52|128.32|130.39|128.19|130.52|128.32|130.39|128.19|0
1632328490000|2021-09-22 16:34:50|130.32|128.12|130.32|128.12|130.32|128.12|130.32|128.12|0
1632328500000|2021-09-22 16:35:00|130.39|128.19|130.26|128.06|130.39|128.19|130.26|128.06|0
1632328510000|2021-09-22 16:35:10|130.32|128.12|130.26|128.06|130.32|128.12|130.26|128.06|0
1632328530000|2021-09-22 16:35:30|130.19|127.99|130.26|128.06|130.26|128.06|130.19|127.99|0
1632328540000|2021-09-22 16:35:40|130.19|127.99|130.19|127.99|130.19|127.99|130.19|127.99|0
1632328550000|2021-09-22 16:35:50|130.26|128.06|130.32|128.12|130.32|128.12|130.26|128.06|0
1632328560000|2021-09-22 16:36:00|130.26|128.06|130.19|127.99|130.26|128.06|130.19|127.99|0
1632328570000|2021-09-22 16:36:10|130.12|127.92|130.19|127.99|130.19|127.99|130.12|127.92|0
1632328580000|2021-09-22 16:36:20|130.12|127.92|130.12|127.92|130.12|127.92|130.12|127.92|0
1632328590000|2021-09-22 16:36:30|130.06|127.86|130.06|127.86|130.06|127.86|130.06|127.86|0
1632328610000|2021-09-22 16:36:50|130.12|127.92|130.19|127.99|130.19|127.99|130.12|127.92|0
1632328620000|2021-09-22 16:37:00|130.26|128.06|130.26|128.06|130.26|128.06|130.26|128.06|0
1632328630000|2021-09-22 16:37:10|130.32|128.12|130.32|128.12|130.39|128.19|130.32|128.12|0
1632328640000|2021-09-22 16:37:20|130.26|128.06|130.32|128.12|130.32|128.12|130.26|128.06|0
1632328650000|2021-09-22 16:37:30|130.26|128.06|130.26|128.06|130.26|128.06|130.26|128.06|0
1632328660000|2021-09-22 16:37:40|130.19|127.99|130.12|127.92|130.19|127.99|130.12|127.92|0
1632328670000|2021-09-22 16:37:50|130.19|127.99|130.19|127.99|130.19|127.99|130.19|127.99|0
1632328680000|2021-09-22 16:38:00|130.25|128.05|130.19|127.99|130.25|128.05|130.19|127.99|0
1632328700000|2021-09-22 16:38:20|130.25|128.05|130.39|128.19|130.39|128.19|130.25|128.05|0
1632328730000|2021-09-22 16:38:50|130.32|128.12|130.45|128.25|130.45|128.25|130.32|128.12|0
1632328740000|2021-09-22 16:39:00|130.39|128.19|130.32|128.12|130.39|128.19|130.32|128.12|0
1632328750000|2021-09-22 16:39:10|130.39|128.19|130.39|128.19|130.39|128.19|130.39|128.19|0
1632328760000|2021-09-22 16:39:20|130.45|128.25|130.52|128.32|130.52|128.32|130.45|128.25|0
1632328770000|2021-09-22 16:39:30|130.45|128.25|130.45|128.25|130.45|128.25|130.45|128.25|0
1632328780000|2021-09-22 16:39:40|130.52|128.32|130.45|128.25|130.52|128.32|130.45|128.25|0
1632328790000|2021-09-22 16:39:50|130.39|128.19|130.39|128.19|130.39|128.19|130.39|128.19|0
1632328800000|2021-09-22 16:40:00|130.45|128.25|130.39|128.19|130.45|128.25|130.39|128.19|0
1632328810000|2021-09-22 16:40:10|130.32|128.12|130.25|128.05|130.39|128.19|130.25|128.05|0
1632328850000|2021-09-22 16:40:50|130.32|128.12|130.25|128.05|130.32|128.12|130.25|128.05|0
1632328860000|2021-09-22 16:41:00|130.32|128.12|130.39|128.19|130.39|128.19|130.32|128.12|0
1632328870000|2021-09-22 16:41:10|130.38|128.18|130.58|128.38|130.58|128.38|130.38|128.18|0
1632328880000|2021-09-22 16:41:20|130.55|128.35|130.58|128.38|130.58|128.38|130.52|128.32|0
1632328890000|2021-09-22 16:41:30|130.52|128.32|130.52|128.32|130.52|128.32|130.45|128.25|0
1632328900000|2021-09-22 16:41:40|130.58|128.38|130.58|128.38|130.58|128.38|130.55|128.35|0
1632328920000|2021-09-22 16:42:00|130.65|128.45|130.71|128.51|130.71|128.51|130.65|128.45|0
1632328930000|2021-09-22 16:42:10|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632328940000|2021-09-22 16:42:20|130.71|128.51|130.71|128.51|130.71|128.51|130.71|128.51|0
1632328950000|2021-09-22 16:42:30|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632328960000|2021-09-22 16:42:40|130.71|128.51|130.78|128.58|130.78|128.58|130.71|128.51|0
1632328980000|2021-09-22 16:43:00|130.85|128.65|130.91|128.71|130.91|128.71|130.85|128.65|0
1632328990000|2021-09-22 16:43:10|130.88|128.68|130.91|128.71|130.91|128.71|130.88|128.68|0
1632329000000|2021-09-22 16:43:20|130.98|128.78|130.91|128.71|130.98|128.78|130.91|128.71|0
1632329010000|2021-09-22 16:43:30|130.78|128.58|130.91|128.71|130.91|128.71|130.71|128.51|0
1632329020000|2021-09-22 16:43:40|130.98|128.78|130.98|128.78|130.98|128.78|130.98|128.78|0
1632329030000|2021-09-22 16:43:50|130.91|128.71|130.98|128.78|130.98|128.78|130.91|128.71|0
1632329040000|2021-09-22 16:44:00|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1632329050000|2021-09-22 16:44:10|130.85|128.65|130.78|128.58|130.85|128.65|130.78|128.58|0
1632329060000|2021-09-22 16:44:20|130.85|128.65|130.85|128.65|130.85|128.65|130.85|128.65|0
1632329070000|2021-09-22 16:44:30|130.78|128.58|130.84|128.64|130.85|128.65|130.78|128.58|0
1632329080000|2021-09-22 16:44:40|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1632329090000|2021-09-22 16:44:50|130.98|128.78|130.98|128.78|130.98|128.78|130.91|128.71|0
1632329100000|2021-09-22 16:45:00|130.91|128.71|130.78|128.58|130.91|128.71|130.78|128.58|0
1632329120000|2021-09-22 16:45:20|130.71|128.51|130.65|128.45|130.71|128.51|130.65|128.45|0
1632329130000|2021-09-22 16:45:30|130.71|128.51|130.65|128.45|130.71|128.51|130.65|128.45|0
1632329140000|2021-09-22 16:45:40|130.71|128.51|130.65|128.45|130.71|128.51|130.65|128.45|0
1632329150000|2021-09-22 16:45:50|130.71|128.51|130.58|128.38|130.71|128.51|130.58|128.38|0
1632329160000|2021-09-22 16:46:00|130.51|128.31|130.58|128.38|130.58|128.38|130.51|128.31|0
1632329170000|2021-09-22 16:46:10|130.65|128.45|130.71|128.51|130.71|128.51|130.65|128.45|0
1632329180000|2021-09-22 16:46:20|130.78|128.58|130.71|128.51|130.78|128.58|130.71|128.51|0
1632329190000|2021-09-22 16:46:30|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632329200000|2021-09-22 16:46:40|130.84|128.64|130.78|128.58|130.84|128.64|130.78|128.58|0
1632329210000|2021-09-22 16:46:50|130.71|128.51|130.65|128.45|130.71|128.51|130.65|128.45|0
1632329220000|2021-09-22 16:47:00|130.71|128.51|130.65|128.45|130.71|128.51|130.65|128.45|0
1632329240000|2021-09-22 16:47:20|130.71|128.51|130.78|128.58|130.78|128.58|130.71|128.51|0
1632329270000|2021-09-22 16:47:50|130.75|128.55|130.78|128.58|130.78|128.58|130.75|128.55|0
1632329280000|2021-09-22 16:48:00|130.84|128.64|130.78|128.58|130.84|128.64|130.78|128.58|0
1632329290000|2021-09-22 16:48:10|130.84|128.64|130.84|128.64|130.84|128.64|130.84|128.64|0
1632329300000|2021-09-22 16:48:20|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632329310000|2021-09-22 16:48:30|130.71|128.51|130.78|128.58|130.78|128.58|130.71|128.51|0
1632329330000|2021-09-22 16:48:50|130.84|128.64|130.84|128.64|130.84|128.64|130.84|128.64|0
1632329340000|2021-09-22 16:49:00|130.91|128.71|130.97|128.77|130.97|128.77|130.91|128.71|0
1632329350000|2021-09-22 16:49:10|131.04|128.84|131.04|128.84|131.04|128.84|131.04|128.84|0
1632329370000|2021-09-22 16:49:30|130.97|128.77|131.04|128.84|131.04|128.84|130.97|128.77|0
1632329380000|2021-09-22 16:49:40|131.11|128.91|131.11|128.91|131.11|128.91|131.11|128.91|0
1632329390000|2021-09-22 16:49:50|131.04|128.84|131.04|128.84|131.04|128.84|131.04|128.84|0
1632329400000|2021-09-22 16:50:00|131.11|128.91|131.04|128.84|131.11|128.91|131.04|128.84|0
1632329410000|2021-09-22 16:50:10|130.97|128.77|130.97|128.77|130.97|128.77|130.97|128.77|0
1632329430000|2021-09-22 16:50:30|130.91|128.71|130.84|128.64|130.91|128.71|130.84|128.64|0
1632329440000|2021-09-22 16:50:40|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632329450000|2021-09-22 16:50:50|130.84|128.64|130.84|128.64|130.84|128.64|130.84|128.64|0
1632329460000|2021-09-22 16:51:00|130.78|128.58|130.71|128.51|130.78|128.58|130.71|128.51|0
1632329470000|2021-09-22 16:51:10|130.64|128.44|130.78|128.58|130.78|128.58|130.64|128.44|0
1632329480000|2021-09-22 16:51:20|130.84|128.64|130.84|128.64|130.84|128.64|130.84|128.64|0
1632329490000|2021-09-22 16:51:30|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632329500000|2021-09-22 16:51:40|130.71|128.51|130.78|128.58|130.78|128.58|130.71|128.51|0
1632329510000|2021-09-22 16:51:50|130.84|128.64|130.91|128.71|130.91|128.71|130.84|128.64|0
1632329520000|2021-09-22 16:52:00|130.84|128.64|130.84|128.64|130.84|128.64|130.84|128.64|0
1632329530000|2021-09-22 16:52:10|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1632329540000|2021-09-22 16:52:20|131.04|128.84|131.04|128.84|131.04|128.84|131.04|128.84|0
1632329550000|2021-09-22 16:52:30|131.11|128.91|131.11|128.91|131.11|128.91|131.11|128.91|0
1632329560000|2021-09-22 16:52:40|131.17|128.97|131.24|129.04|131.24|129.04|131.17|128.97|0
1632329570000|2021-09-22 16:52:50|131.17|128.97|131.17|128.97|131.17|128.97|131.17|128.97|0
1632329580000|2021-09-22 16:53:00|131.11|128.91|131.11|128.91|131.11|128.91|131.11|128.91|0
1632329590000|2021-09-22 16:53:10|131.17|128.97|131.11|128.91|131.17|128.97|131.11|128.91|0
1632329600000|2021-09-22 16:53:20|131.17|128.97|131.24|129.04|131.24|129.04|131.17|128.97|0
1632329610000|2021-09-22 16:53:30|131.3|129.1|131.24|129.04|131.37|129.17|131.24|129.04|0
1632329620000|2021-09-22 16:53:40|131.3|129.1|131.3|129.1|131.3|129.1|131.3|129.1|0
1632329630000|2021-09-22 16:53:50|131.24|129.04|131.3|129.1|131.3|129.1|131.24|129.04|0
1632329640000|2021-09-22 16:54:00|131.37|129.17|131.5|129.3|131.5|129.3|131.37|129.17|0
1632329650000|2021-09-22 16:54:10|131.57|129.37|131.5|129.3|131.57|129.37|131.5|129.3|0
1632329660000|2021-09-22 16:54:20|131.57|129.37|131.63|129.43|131.63|129.43|131.57|129.37|0
1632329670000|2021-09-22 16:54:30|131.7|129.5|131.77|129.57|131.83|129.63|131.7|129.5|0
1632329680000|2021-09-22 16:54:40|131.83|129.63|131.83|129.63|131.83|129.63|131.77|129.57|0
1632329690000|2021-09-22 16:54:50|131.77|129.57|131.83|129.63|131.83|129.63|131.77|129.57|0
1632329700000|2021-09-22 16:55:00|131.9|129.7|131.9|129.7|131.97|129.77|131.9|129.7|0
1632329710000|2021-09-22 16:55:10|131.7|129.5|131.83|129.63|131.83|129.63|131.7|129.5|0
1632329720000|2021-09-22 16:55:20|131.77|129.57|131.83|129.63|131.83|129.63|131.77|129.57|0
1632329730000|2021-09-22 16:55:30|131.9|129.7|131.9|129.7|131.9|129.7|131.9|129.7|0
1632329740000|2021-09-22 16:55:40|131.97|129.77|131.9|129.7|131.97|129.77|131.9|129.7|0
1632329750000|2021-09-22 16:55:50|131.83|129.63|131.7|129.5|131.83|129.63|131.7|129.5|0
1632329760000|2021-09-22 16:56:00|131.63|129.43|131.63|129.43|131.63|129.43|131.63|129.43|0
1632329770000|2021-09-22 16:56:10|131.57|129.37|131.57|129.37|131.57|129.37|131.57|129.37|0
1632329780000|2021-09-22 16:56:20|131.5|129.3|131.37|129.17|131.5|129.3|131.37|129.17|0
1632329790000|2021-09-22 16:56:30|131.43|129.23|131.37|129.17|131.43|129.23|131.37|129.17|0
1632329800000|2021-09-22 16:56:40|131.43|129.23|131.43|129.23|131.43|129.23|131.37|129.17|0
1632329810000|2021-09-22 16:56:50|131.5|129.3|131.63|129.43|131.63|129.43|131.5|129.3|0
1632329820000|2021-09-22 16:57:00|131.7|129.5|131.77|129.57|131.77|129.57|131.7|129.5|0
1632329830000|2021-09-22 16:57:10|131.7|129.5|131.57|129.37|131.7|129.5|131.57|129.37|0
1632329840000|2021-09-22 16:57:20|131.63|129.43|131.7|129.5|131.7|129.5|131.63|129.43|0
1632329850000|2021-09-22 16:57:30|131.63|129.43|131.77|129.57|131.77|129.57|131.63|129.43|0
1632329870000|2021-09-22 16:57:50|131.7|129.5|131.7|129.5|131.7|129.5|131.7|129.5|0
1632329880000|2021-09-22 16:58:00|131.63|129.43|131.63|129.43|131.63|129.43|131.63|129.43|0
1632329900000|2021-09-22 16:58:20|131.7|129.5|131.63|129.43|131.7|129.5|131.63|129.43|0
1632329910000|2021-09-22 16:58:30|131.57|129.37|131.57|129.37|131.57|129.37|131.57|129.37|0
1632329920000|2021-09-22 16:58:40|131.63|129.43|131.63|129.43|131.63|129.43|131.63|129.43|0
1632329930000|2021-09-22 16:58:50|131.7|129.5|131.57|129.37|131.7|129.5|131.57|129.37|0
1632329940000|2021-09-22 16:59:00|131.63|129.43|131.57|129.37|131.63|129.43|131.57|129.37|0
1632329950000|2021-09-22 16:59:10|131.5|129.3|131.43|129.23|131.5|129.3|131.43|129.23|0
1632329960000|2021-09-22 16:59:20|131.37|129.17|131.37|129.17|131.37|129.17|131.37|129.17|0
1632329970000|2021-09-22 16:59:30|131.43|129.23|131.5|129.3|131.5|129.3|131.43|129.23|0
1632329980000|2021-09-22 16:59:40|131.57|129.37|131.5|129.3|131.57|129.37|131.5|129.3|0
1632329990000|2021-09-22 16:59:50|131.43|129.23|131.5|129.3|131.5|129.3|131.43|129.23|0
1632330000000|2021-09-22 17:00:00|131.57|129.37|131.63|129.43|131.63|129.43|131.57|129.37|0
1632330010000|2021-09-22 17:00:10|131.7|129.5|131.63|129.43|131.7|129.5|131.63|129.43|0
1632330020000|2021-09-22 17:00:20|131.57|129.37|131.63|129.43|131.63|129.43|131.57|129.37|0
1632330030000|2021-09-22 17:00:30|131.57|129.37|131.5|129.3|131.57|129.37|131.5|129.3|0
1632330040000|2021-09-22 17:00:40|131.43|129.23|131.43|129.23|131.43|129.23|131.43|129.23|0
1632330050000|2021-09-22 17:00:50|131.5|129.3|131.5|129.3|131.5|129.3|131.5|129.3|0
1632330060000|2021-09-22 17:01:00|131.57|129.37|131.63|129.43|131.63|129.43|131.5|129.3|0
1632330070000|2021-09-22 17:01:10|131.7|129.5|131.9|129.7|131.9|129.7|131.7|129.5|0
1632330080000|2021-09-22 17:01:20|131.83|129.63|131.83|129.63|131.83|129.63|131.83|129.63|0
1632330090000|2021-09-22 17:01:30|131.76|129.56|131.76|129.56|131.76|129.56|131.76|129.56|0
1632330100000|2021-09-22 17:01:40|131.83|129.63|131.76|129.56|131.83|129.63|131.76|129.56|0
1632330120000|2021-09-22 17:02:00|131.83|129.63|131.83|129.63|131.83|129.63|131.83|129.63|0
1632330130000|2021-09-22 17:02:10|131.9|129.7|131.9|129.7|131.96|129.76|131.9|129.7|0
1632330140000|2021-09-22 17:02:20|132.03|129.83|132.13|129.93|132.13|129.93|132.03|129.83|0
1632330150000|2021-09-22 17:02:30|132.16|129.96|132.1|129.9|132.16|129.96|132.1|129.9|0
1632330160000|2021-09-22 17:02:40|132.16|129.96|132.16|129.96|132.16|129.96|132.16|129.96|0
1632330170000|2021-09-22 17:02:50|132.23|130.03|132.23|130.03|132.3|130.1|132.23|130.03|0
1632330180000|2021-09-22 17:03:00|132.16|129.96|132.16|129.96|132.16|129.96|132.1|129.9|0
1632330190000|2021-09-22 17:03:10|132.23|130.03|132.23|130.03|132.3|130.1|132.23|130.03|0
1632330200000|2021-09-22 17:03:20|132.3|130.1|132.3|130.1|132.3|130.1|132.3|130.1|0
1632330210000|2021-09-22 17:03:30|132.23|130.03|132.23|130.03|132.23|130.03|132.23|130.03|0
1632330220000|2021-09-22 17:03:40|132.16|129.96|132.16|129.96|132.16|129.96|132.16|129.96|0
1632330230000|2021-09-22 17:03:50|132.23|130.03|132.23|130.03|132.23|130.03|132.23|130.03|0
1632330240000|2021-09-22 17:04:00|132.3|130.1|132.23|130.03|132.3|130.1|132.23|130.03|0
1632330250000|2021-09-22 17:04:10|132.16|129.96|132.3|130.1|132.3|130.1|132.16|129.96|0
1632330270000|2021-09-22 17:04:30|132.36|130.16|132.36|130.16|132.36|130.16|132.36|130.16|0
1632330280000|2021-09-22 17:04:40|132.43|130.23|132.3|130.1|132.43|130.23|132.3|130.1|0
1632330290000|2021-09-22 17:04:50|132.29|130.09|132.36|130.16|132.36|130.16|132.29|130.09|0
1632330310000|2021-09-22 17:05:10|132.43|130.23|132.43|130.23|132.43|130.23|132.36|130.16|0
1632330320000|2021-09-22 17:05:20|132.36|130.16|132.36|130.16|132.36|130.16|132.36|130.16|0
1632330330000|2021-09-22 17:05:30|132.43|130.23|132.36|130.16|132.43|130.23|132.36|130.16|0
1632330350000|2021-09-22 17:05:50|132.29|130.09|132.29|130.09|132.29|130.09|132.29|130.09|0
1632330360000|2021-09-22 17:06:00|132.36|130.16|132.43|130.23|132.43|130.23|132.36|130.16|0
1632330370000|2021-09-22 17:06:10|132.36|130.16|132.36|130.16|132.36|130.16|132.36|130.16|0
1632330380000|2021-09-22 17:06:20|132.43|130.23|132.49|130.29|132.49|130.29|132.43|130.23|0
1632330390000|2021-09-22 17:06:30|132.56|130.36|132.49|130.29|132.56|130.36|132.49|130.29|0
1632330400000|2021-09-22 17:06:40|132.56|130.36|132.63|130.43|132.63|130.43|132.56|130.36|0
1632330410000|2021-09-22 17:06:50|132.56|130.36|132.56|130.36|132.56|130.36|132.56|130.36|0
1632330420000|2021-09-22 17:07:00|132.49|130.29|132.49|130.29|132.49|130.29|132.49|130.29|0
1632330430000|2021-09-22 17:07:10|132.43|130.23|132.43|130.23|132.43|130.23|132.36|130.16|0
1632330440000|2021-09-22 17:07:20|132.36|130.16|132.29|130.09|132.36|130.16|132.29|130.09|0
1632330450000|2021-09-22 17:07:30|132.23|130.03|132.03|129.83|132.23|130.03|131.96|129.76|0
1632330460000|2021-09-22 17:07:40|131.96|129.76|132.03|129.83|132.03|129.83|131.96|129.76|0
1632330470000|2021-09-22 17:07:50|132.09|129.89|132.09|129.89|132.09|129.89|132.03|129.83|0
1632330480000|2021-09-22 17:08:00|132.03|129.83|132.03|129.83|132.09|129.89|132.03|129.83|0
1632330490000|2021-09-22 17:08:10|132.09|129.89|132.09|129.89|132.16|129.96|132.03|129.83|0
1632330500000|2021-09-22 17:08:20|132.16|129.96|132.23|130.03|132.23|130.03|132.16|129.96|0
1632330510000|2021-09-22 17:08:30|132.16|129.96|132.29|130.09|132.29|130.09|132.09|129.89|0
1632330520000|2021-09-22 17:08:40|132.36|130.16|132.36|130.16|132.36|130.16|132.36|130.16|0
1632330530000|2021-09-22 17:08:50|132.29|130.09|132.36|130.16|132.36|130.16|132.29|130.09|0
1632330540000|2021-09-22 17:09:00|132.29|130.09|132.29|130.09|132.29|130.09|132.29|130.09|0
1632330550000|2021-09-22 17:09:10|132.36|130.16|132.43|130.23|132.43|130.23|132.36|130.16|0
1632330560000|2021-09-22 17:09:20|132.49|130.29|132.49|130.29|132.49|130.29|132.49|130.29|0
1632330570000|2021-09-22 17:09:30|132.43|130.23|132.49|130.29|132.49|130.29|132.43|130.23|0
1632330580000|2021-09-22 17:09:40|132.56|130.36|132.63|130.43|132.63|130.43|132.56|130.36|0
1632330590000|2021-09-22 17:09:50|132.69|130.49|132.69|130.49|132.69|130.49|132.69|130.49|0
1632330600000|2021-09-22 17:10:00|132.63|130.43|132.69|130.49|132.69|130.49|132.63|130.43|0
1632330610000|2021-09-22 17:10:10|132.63|130.43|132.56|130.36|132.63|130.43|132.56|130.36|0
1632330620000|2021-09-22 17:10:20|132.63|130.43|132.63|130.43|132.63|130.43|132.63|130.43|0
1632330630000|2021-09-22 17:10:30|132.69|130.49|132.83|130.63|132.83|130.63|132.69|130.49|0
1632330640000|2021-09-22 17:10:40|132.89|130.69|132.89|130.69|132.89|130.69|132.89|130.69|0
1632330650000|2021-09-22 17:10:50|132.83|130.63|132.83|130.63|132.89|130.69|132.83|130.63|0
1632330660000|2021-09-22 17:11:00|132.76|130.56|132.83|130.63|132.89|130.69|132.76|130.56|0
1632330670000|2021-09-22 17:11:10|132.76|130.56|132.63|130.43|132.76|130.56|132.63|130.43|0
1632330680000|2021-09-22 17:11:20|132.89|130.69|133.03|130.83|133.03|130.83|132.89|130.69|0
1632330690000|2021-09-22 17:11:30|132.89|130.69|132.76|130.56|132.89|130.69|132.76|130.56|0
1632330700000|2021-09-22 17:11:40|132.69|130.49|132.63|130.43|132.69|130.49|132.63|130.43|0
1632330710000|2021-09-22 17:11:50|132.56|130.36|132.56|130.36|132.56|130.36|132.49|130.29|0
1632330730000|2021-09-22 17:12:10|132.63|130.43|132.83|130.63|132.83|130.63|132.63|130.43|0
1632330740000|2021-09-22 17:12:20|132.89|130.69|132.89|130.69|132.89|130.69|132.89|130.69|0
1632330750000|2021-09-22 17:12:30|132.83|130.63|132.76|130.56|132.83|130.63|132.76|130.56|0
1632330760000|2021-09-22 17:12:40|132.83|130.63|132.69|130.49|132.83|130.63|132.69|130.49|0
1632330780000|2021-09-22 17:13:00|132.76|130.56|132.76|130.56|132.83|130.63|132.76|130.56|0
1632330790000|2021-09-22 17:13:10|132.69|130.49|132.76|130.56|132.76|130.56|132.69|130.49|0
1632330800000|2021-09-22 17:13:20|132.83|130.63|132.76|130.56|132.83|130.63|132.76|130.56|0
1632330810000|2021-09-22 17:13:30|132.82|130.62|132.89|130.69|132.89|130.69|132.82|130.62|0
1632330820000|2021-09-22 17:13:40|132.82|130.62|132.82|130.62|132.82|130.62|132.82|130.62|0
1632330830000|2021-09-22 17:13:50|132.89|130.69|132.76|130.56|132.89|130.69|132.76|130.56|0
1632330840000|2021-09-22 17:14:00|132.82|130.62|132.76|130.56|132.82|130.62|132.76|130.56|0
1632330850000|2021-09-22 17:14:10|132.69|130.49|132.69|130.49|132.76|130.56|132.69|130.49|0
1632330860000|2021-09-22 17:14:20|132.76|130.56|132.76|130.56|132.76|130.56|132.76|130.56|0
1632330880000|2021-09-22 17:14:40|132.82|130.62|132.89|130.69|132.89|130.69|132.76|130.56|0
1632330890000|2021-09-22 17:14:50|132.96|130.76|132.89|130.69|132.96|130.76|132.89|130.69|0
1632330900000|2021-09-22 17:15:00|132.82|130.62|133.02|130.82|133.02|130.82|132.82|130.62|0
1632330910000|2021-09-22 17:15:10|132.96|130.76|132.96|130.76|132.96|130.76|132.96|130.76|0
1632330920000|2021-09-22 17:15:20|133.02|130.82|133.02|130.82|133.02|130.82|133.02|130.82|0
1632330930000|2021-09-22 17:15:30|133.09|130.89|133.09|130.89|133.09|130.89|133.09|130.89|0
1632330940000|2021-09-22 17:15:40|133.16|130.96|133.09|130.89|133.16|130.96|133.09|130.89|0
1632330950000|2021-09-22 17:15:50|133.02|130.82|132.96|130.76|133.02|130.82|132.96|130.76|0
1632330960000|2021-09-22 17:16:00|133.02|130.82|132.99|130.79|133.09|130.89|132.99|130.79|0
1632330970000|2021-09-22 17:16:10|133.02|130.82|133.09|130.89|133.09|130.89|132.96|130.76|0
1632330980000|2021-09-22 17:16:20|133.16|130.96|133.16|130.96|133.16|130.96|133.16|130.96|0
1632330990000|2021-09-22 17:16:30|133.23|131.03|133.23|131.03|133.23|131.03|133.23|131.03|0
1632331000000|2021-09-22 17:16:40|133.29|131.09|133.23|131.03|133.29|131.09|133.23|131.03|0
1632331010000|2021-09-22 17:16:50|133.29|131.09|133.23|131.03|133.29|131.09|133.23|131.03|0
1632331020000|2021-09-22 17:17:00|133.16|130.96|133.16|130.96|133.16|130.96|133.16|130.96|0
1632331030000|2021-09-22 17:17:10|133.22|131.02|133.16|130.96|133.22|131.02|133.16|130.96|0
1632331040000|2021-09-22 17:17:20|133.09|130.89|133.09|130.89|133.09|130.89|133.09|130.89|0
1632331050000|2021-09-22 17:17:30|133.16|130.96|133.09|130.89|133.16|130.96|133.09|130.89|0
1632331060000|2021-09-22 17:17:40|133.16|130.96|133.02|130.82|133.16|130.96|133.02|130.82|0
1632331070000|2021-09-22 17:17:50|132.96|130.76|132.82|130.62|132.96|130.76|132.82|130.62|0
1632331090000|2021-09-22 17:18:10|132.89|130.69|132.89|130.69|132.89|130.69|132.82|130.62|0
1632331100000|2021-09-22 17:18:20|132.82|130.62|132.69|130.49|132.82|130.62|132.69|130.49|0
1632331110000|2021-09-22 17:18:30|132.62|130.42|132.56|130.36|132.62|130.42|132.49|130.29|0
1632331120000|2021-09-22 17:18:40|132.62|130.42|132.42|130.22|132.62|130.42|132.42|130.22|0
1632331130000|2021-09-22 17:18:50|132.35|130.15|132.42|130.22|132.42|130.22|132.35|130.15|0
1632331140000|2021-09-22 17:19:00|132.49|130.29|132.56|130.36|132.56|130.36|132.49|130.29|0
1632331150000|2021-09-22 17:19:10|132.62|130.42|132.69|130.49|132.76|130.56|132.55|130.35|0
1632331160000|2021-09-22 17:19:20|132.62|130.42|132.76|130.56|132.76|130.56|132.62|130.42|0
1632331170000|2021-09-22 17:19:30|132.69|130.49|132.79|130.59|132.79|130.59|132.69|130.49|0
1632331180000|2021-09-22 17:19:40|132.82|130.62|132.82|130.62|132.89|130.69|132.82|130.62|0
1632331190000|2021-09-22 17:19:50|132.96|130.76|132.96|130.76|132.96|130.76|132.96|130.76|0
1632331200000|2021-09-22 17:20:00|133.02|130.82|132.89|130.69|133.02|130.82|132.82|130.62|0
1632331210000|2021-09-22 17:20:10|132.82|130.62|132.75|130.55|132.82|130.62|132.75|130.55|0
1632331220000|2021-09-22 17:20:20|132.62|130.42|132.69|130.49|132.69|130.49|132.62|130.42|0
1632331230000|2021-09-22 17:20:30|132.62|130.42|132.62|130.42|132.62|130.42|132.55|130.35|0
1632331240000|2021-09-22 17:20:40|132.69|130.49|132.75|130.55|132.75|130.55|132.69|130.49|0
1632331250000|2021-09-22 17:20:50|132.69|130.49|132.75|130.55|132.75|130.55|132.62|130.42|0
1632331260000|2021-09-22 17:21:00|132.69|130.49|132.69|130.49|132.75|130.55|132.69|130.49|0
1632331270000|2021-09-22 17:21:10|132.62|130.42|132.62|130.42|132.62|130.42|132.62|130.42|0
1632331290000|2021-09-22 17:21:30|132.55|130.35|132.55|130.35|132.55|130.35|132.49|130.29|0
1632331300000|2021-09-22 17:21:40|132.49|130.29|132.49|130.29|132.55|130.35|132.49|130.29|0
1632331310000|2021-09-22 17:21:50|132.42|130.22|132.49|130.29|132.49|130.29|132.42|130.22|0
1632331320000|2021-09-22 17:22:00|132.42|130.22|132.55|130.35|132.55|130.35|132.42|130.22|0
1632331330000|2021-09-22 17:22:10|132.62|130.42|132.55|130.35|132.62|130.42|132.55|130.35|0
1632331340000|2021-09-22 17:22:20|132.62|130.42|132.62|130.42|132.62|130.42|132.62|130.42|0
1632331360000|2021-09-22 17:22:40|132.49|130.29|132.55|130.35|132.55|130.35|132.49|130.29|0
1632331370000|2021-09-22 17:22:50|132.62|130.42|132.62|130.42|132.62|130.42|132.55|130.35|0
1632331380000|2021-09-22 17:23:00|132.55|130.35|132.55|130.35|132.55|130.35|132.55|130.35|0
1632331390000|2021-09-22 17:23:10|132.62|130.42|132.62|130.42|132.62|130.42|132.62|130.42|0
1632331400000|2021-09-22 17:23:20|132.55|130.35|132.52|130.32|132.55|130.35|132.52|130.32|0
1632331410000|2021-09-22 17:23:30|132.55|130.35|132.55|130.35|132.55|130.35|132.55|130.35|0
1632331420000|2021-09-22 17:23:40|132.49|130.29|132.42|130.22|132.49|130.29|132.42|130.22|0
1632331430000|2021-09-22 17:23:50|132.35|130.15|132.35|130.15|132.35|130.15|132.35|130.15|0
1632331440000|2021-09-22 17:24:00|132.42|130.22|132.42|130.22|132.42|130.22|132.42|130.22|0
1632331450000|2021-09-22 17:24:10|132.49|130.29|132.55|130.35|132.55|130.35|132.49|130.29|0
1632331460000|2021-09-22 17:24:20|132.49|130.29|132.49|130.29|132.49|130.29|132.49|130.29|0
1632331470000|2021-09-22 17:24:30|132.42|130.22|132.49|130.29|132.49|130.29|132.42|130.22|0
1632331490000|2021-09-22 17:24:50|132.55|130.35|132.49|130.29|132.55|130.35|132.49|130.29|0
1632331500000|2021-09-22 17:25:00|132.55|130.35|132.49|130.29|132.55|130.35|132.49|130.29|0
1632331510000|2021-09-22 17:25:10|132.42|130.22|132.49|130.29|132.49|130.29|132.42|130.22|0
1632331520000|2021-09-22 17:25:20|132.42|130.22|132.29|130.09|132.42|130.22|132.29|130.09|0
1632331530000|2021-09-22 17:25:30|132.22|130.02|132.29|130.09|132.29|130.09|132.22|130.02|0
1632331540000|2021-09-22 17:25:40|132.22|130.02|132.15|129.95|132.22|130.02|132.15|129.95|0
1632331550000|2021-09-22 17:25:50|132.22|130.02|132.15|129.95|132.22|130.02|132.15|129.95|0
1632331560000|2021-09-22 17:26:00|132.22|130.02|132.22|130.02|132.22|130.02|132.22|130.02|0
1632331570000|2021-09-22 17:26:10|132.15|129.95|132.15|129.95|132.15|129.95|132.15|129.95|0
1632331580000|2021-09-22 17:26:20|132.08|129.88|132.15|129.95|132.15|129.95|132.08|129.88|0
1632331590000|2021-09-22 17:26:30|132.02|129.82|132.02|129.82|132.02|129.82|132.02|129.82|0
1632331600000|2021-09-22 17:26:40|132.08|129.88|132.02|129.82|132.08|129.88|132.02|129.82|0
1632331610000|2021-09-22 17:26:50|131.95|129.75|131.89|129.69|131.95|129.75|131.89|129.69|0
1632331620000|2021-09-22 17:27:00|131.95|129.75|131.95|129.75|131.95|129.75|131.95|129.75|0
1632331630000|2021-09-22 17:27:10|132.02|129.82|132.02|129.82|132.08|129.88|132.02|129.82|0
1632331640000|2021-09-22 17:27:20|131.95|129.75|131.95|129.75|131.95|129.75|131.88|129.68|0
1632331650000|2021-09-22 17:27:30|131.88|129.68|131.82|129.62|131.88|129.68|131.82|129.62|0
1632331660000|2021-09-22 17:27:40|131.88|129.68|131.88|129.68|131.88|129.68|131.88|129.68|0
1632331670000|2021-09-22 17:27:50|131.95|129.75|131.95|129.75|131.95|129.75|131.95|129.75|0
1632331680000|2021-09-22 17:28:00|132.02|129.82|131.95|129.75|132.02|129.82|131.88|129.68|0
1632331690000|2021-09-22 17:28:10|132.02|129.82|132.02|129.82|132.02|129.82|132.02|129.82|0
1632331700000|2021-09-22 17:28:20|132.08|129.88|132.02|129.82|132.08|129.88|132.02|129.82|0
1632331710000|2021-09-22 17:28:30|131.95|129.75|131.95|129.75|131.95|129.75|131.95|129.75|0
1632331720000|2021-09-22 17:28:40|132.02|129.82|132.02|129.82|132.02|129.82|132.02|129.82|0
1632331730000|2021-09-22 17:28:50|132.08|129.88|132.08|129.88|132.08|129.88|132.08|129.88|0
1632331740000|2021-09-22 17:29:00|132.02|129.82|132.02|129.82|132.08|129.88|132.02|129.82|0
1632331750000|2021-09-22 17:29:10|132.15|129.95|132.08|129.88|132.15|129.95|132.08|129.88|0
1632331760000|2021-09-22 17:29:20|132.02|129.82|132.02|129.82|132.02|129.82|132.02|129.82|0
1632331770000|2021-09-22 17:29:30|132.08|129.88|132.02|129.82|132.08|129.88|132.02|129.82|0
1632331780000|2021-09-22 17:29:40|131.95|129.75|132.02|129.82|132.02|129.82|131.95|129.75|0
1632331790000|2021-09-22 17:29:50|131.95|129.75|131.95|129.75|131.95|129.75|131.95|129.75|0
1632331800000|2021-09-22 17:30:00|132.02|129.82|132.02|129.82|132.02|129.82|132.02|129.82|0
1632331810000|2021-09-22 17:30:10|132.08|129.88|132.02|129.82|132.22|130.02|132.02|129.82|0
1632331820000|2021-09-22 17:30:20|132.08|129.88|132.08|129.88|132.08|129.88|132.08|129.88|0
1632331850000|2021-09-22 17:30:50|132.02|129.82|132.02|129.82|132.02|129.82|132.02|129.82|0
1632331860000|2021-09-22 17:31:00|131.95|129.75|131.82|129.62|131.95|129.75|131.82|129.62|0
1632331870000|2021-09-22 17:31:10|131.88|129.68|131.82|129.62|131.88|129.68|131.75|129.55|0
1632331880000|2021-09-22 17:31:20|131.75|129.55|131.75|129.55|131.75|129.55|131.75|129.55|0
1632331900000|2021-09-22 17:31:40|131.82|129.62|131.82|129.62|131.82|129.62|131.82|129.62|0
1632331910000|2021-09-22 17:31:50|131.75|129.55|131.75|129.55|131.82|129.62|131.75|129.55|0
1632331920000|2021-09-22 17:32:00|131.82|129.62|131.95|129.75|131.95|129.75|131.82|129.62|0
1632331940000|2021-09-22 17:32:20|131.88|129.68|131.82|129.62|131.88|129.68|131.82|129.62|0
1632331950000|2021-09-22 17:32:30|131.88|129.68|131.78|129.58|131.88|129.68|131.78|129.58|0
1632331960000|2021-09-22 17:32:40|131.75|129.55|131.62|129.42|131.75|129.55|131.62|129.42|0
1632331970000|2021-09-22 17:32:50|131.55|129.35|131.68|129.48|131.68|129.48|131.55|129.35|0
1632331980000|2021-09-22 17:33:00|131.75|129.55|131.75|129.55|131.75|129.55|131.75|129.55|0
1632331990000|2021-09-22 17:33:10|131.68|129.48|131.75|129.55|131.75|129.55|131.68|129.48|0
1632332000000|2021-09-22 17:33:20|131.68|129.48|131.62|129.42|131.68|129.48|131.62|129.42|0
1632332020000|2021-09-22 17:33:40|131.68|129.48|131.68|129.48|131.68|129.48|131.68|129.48|0
1632332030000|2021-09-22 17:33:50|131.62|129.42|131.62|129.42|131.62|129.42|131.62|129.42|0
1632332040000|2021-09-22 17:34:00|131.68|129.48|131.68|129.48|131.68|129.48|131.68|129.48|0
1632332050000|2021-09-22 17:34:10|131.75|129.55|131.75|129.55|131.82|129.62|131.75|129.55|0
1632332060000|2021-09-22 17:34:20|131.68|129.48|131.68|129.48|131.68|129.48|131.68|129.48|0
1632332070000|2021-09-22 17:34:30|131.75|129.55|131.81|129.61|131.81|129.61|131.75|129.55|0
1632332080000|2021-09-22 17:34:40|131.95|129.75|131.95|129.75|131.95|129.75|131.95|129.75|0
1632332090000|2021-09-22 17:34:50|131.88|129.68|131.75|129.55|131.88|129.68|131.75|129.55|0
1632332100000|2021-09-22 17:35:00|131.81|129.61|131.81|129.61|131.81|129.61|131.75|129.55|0
1632332110000|2021-09-22 17:35:10|131.75|129.55|131.88|129.68|131.88|129.68|131.75|129.55|0
1632332120000|2021-09-22 17:35:20|131.95|129.75|131.95|129.75|131.95|129.75|131.88|129.68|0
1632332130000|2021-09-22 17:35:30|132.01|129.81|132.08|129.88|132.15|129.95|132.01|129.81|0
1632332140000|2021-09-22 17:35:40|132.01|129.81|132.01|129.81|132.01|129.81|132.01|129.81|0
1632332150000|2021-09-22 17:35:50|132.08|129.88|132.01|129.81|132.08|129.88|132.01|129.81|0
1632332160000|2021-09-22 17:36:00|131.95|129.75|132.28|130.08|132.41|130.21|131.95|129.75|0
1632332170000|2021-09-22 17:36:10|132.41|130.21|132.48|130.28|132.48|130.28|132.41|130.21|0
1632332180000|2021-09-22 17:36:20|132.35|130.15|132.21|130.01|132.35|130.15|132.21|130.01|0
1632332190000|2021-09-22 17:36:30|132.15|129.95|132.28|130.08|132.28|130.08|132.15|129.95|0
1632332200000|2021-09-22 17:36:40|132.35|130.15|132.35|130.15|132.35|130.15|132.28|130.08|0
1632332210000|2021-09-22 17:36:50|132.41|130.21|132.35|130.15|132.41|130.21|132.35|130.15|0
1632332220000|2021-09-22 17:37:00|132.28|130.08|132.55|130.35|132.55|130.35|132.28|130.08|0
1632332230000|2021-09-22 17:37:10|132.68|130.48|132.48|130.28|132.68|130.48|132.48|130.28|0
1632332240000|2021-09-22 17:37:20|132.61|130.41|132.48|130.28|132.61|130.41|132.48|130.28|0
1632332250000|2021-09-22 17:37:30|132.55|130.35|132.68|130.48|132.68|130.48|132.48|130.28|0
1632332260000|2021-09-22 17:37:40|132.61|130.41|132.68|130.48|132.68|130.48|132.61|130.41|0
1632332270000|2021-09-22 17:37:50|132.61|130.41|132.68|130.48|132.68|130.48|132.61|130.41|0
1632332280000|2021-09-22 17:38:00|132.61|130.41|132.61|130.41|132.61|130.41|132.55|130.35|0
1632332290000|2021-09-22 17:38:10|132.68|130.48|132.75|130.55|132.75|130.55|132.68|130.48|0
1632332300000|2021-09-22 17:38:20|132.81|130.61|132.81|130.61|132.88|130.68|132.81|130.61|0
1632332310000|2021-09-22 17:38:30|132.75|130.55|132.68|130.48|132.75|130.55|132.61|130.41|0
1632332320000|2021-09-22 17:38:40|132.55|130.35|132.41|130.21|132.55|130.35|132.41|130.21|0
1632332330000|2021-09-22 17:38:50|132.48|130.28|132.41|130.21|132.48|130.28|132.38|130.18|0
1632332340000|2021-09-22 17:39:00|132.48|130.28|132.41|130.21|132.48|130.28|132.41|130.21|0
1632332350000|2021-09-22 17:39:10|132.35|130.15|132.41|130.21|132.41|130.21|132.35|130.15|0
1632332360000|2021-09-22 17:39:20|132.35|130.15|132.35|130.15|132.35|130.15|132.31|130.11|0
1632332370000|2021-09-22 17:39:30|132.28|130.08|132.28|130.08|132.28|130.08|132.28|130.08|0
1632332380000|2021-09-22 17:39:40|132.35|130.15|132.34|130.14|132.35|130.15|132.28|130.08|0
1632332390000|2021-09-22 17:39:50|132.28|130.08|132.41|130.21|132.41|130.21|132.28|130.08|0
1632332400000|2021-09-22 17:40:00|132.48|130.28|132.61|130.41|132.61|130.41|132.48|130.28|0
1632332410000|2021-09-22 17:40:10|132.68|130.48|132.61|130.41|132.68|130.48|132.61|130.41|0
1632332420000|2021-09-22 17:40:20|132.54|130.34|132.61|130.41|132.61|130.41|132.54|130.34|0
1632332430000|2021-09-22 17:40:30|132.54|130.34|132.68|130.48|132.68|130.48|132.54|130.34|0
1632332440000|2021-09-22 17:40:40|132.61|130.41|132.48|130.28|132.61|130.41|132.48|130.28|0
1632332460000|2021-09-22 17:41:00|132.54|130.34|132.48|130.28|132.54|130.34|132.48|130.28|0
1632332470000|2021-09-22 17:41:10|132.54|130.34|132.61|130.41|132.61|130.41|132.54|130.34|0
1632332480000|2021-09-22 17:41:20|132.68|130.48|132.74|130.54|132.74|130.54|132.68|130.48|0
1632332490000|2021-09-22 17:41:30|132.61|130.41|132.68|130.48|132.68|130.48|132.61|130.41|0
1632332500000|2021-09-22 17:41:40|132.61|130.41|132.61|130.41|132.61|130.41|132.54|130.34|0
1632332510000|2021-09-22 17:41:50|132.48|130.28|132.41|130.21|132.48|130.28|132.41|130.21|0
1632332520000|2021-09-22 17:42:00|132.34|130.14|132.34|130.14|132.41|130.21|132.34|130.14|0
1632332530000|2021-09-22 17:42:10|132.28|130.08|132.34|130.14|132.34|130.14|132.28|130.08|0
1632332540000|2021-09-22 17:42:20|132.28|130.08|132.34|130.14|132.41|130.21|132.28|130.08|0
1632332550000|2021-09-22 17:42:30|132.28|130.08|132.21|130.01|132.28|130.08|132.21|130.01|0
1632332560000|2021-09-22 17:42:40|132.28|130.08|132.21|130.01|132.28|130.08|132.21|130.01|0
1632332570000|2021-09-22 17:42:50|132.28|130.08|132.34|130.14|132.34|130.14|132.28|130.08|0
1632332580000|2021-09-22 17:43:00|132.28|130.08|132.28|130.08|132.34|130.14|132.28|130.08|0
1632332590000|2021-09-22 17:43:10|132.21|130.01|132.28|130.08|132.28|130.08|132.21|130.01|0
1632332600000|2021-09-22 17:43:20|132.21|130.01|132.34|130.14|132.34|130.14|132.21|130.01|0
1632332610000|2021-09-22 17:43:30|132.28|130.08|132.28|130.08|132.28|130.08|132.28|130.08|0
1632332620000|2021-09-22 17:43:40|132.21|130.01|132.28|130.08|132.28|130.08|132.21|130.01|0
1632332630000|2021-09-22 17:43:50|132.34|130.14|132.28|130.08|132.34|130.14|132.28|130.08|0
1632332640000|2021-09-22 17:44:00|132.21|130.01|132.28|130.08|132.28|130.08|132.21|130.01|0
1632332650000|2021-09-22 17:44:10|132.41|130.21|132.48|130.28|132.48|130.28|132.41|130.21|0
1632332660000|2021-09-22 17:44:20|132.44|130.24|132.44|130.24|132.44|130.24|132.44|130.24|0
1632332670000|2021-09-22 17:44:30|132.48|130.28|132.48|130.28|132.48|130.28|132.48|130.28|0
1632332700000|2021-09-22 17:45:00|132.54|130.34|132.54|130.34|132.61|130.41|132.54|130.34|0
1632332710000|2021-09-22 17:45:10|132.48|130.28|132.28|130.08|132.48|130.28|132.28|130.08|0
1632332730000|2021-09-22 17:45:30|132.34|130.14|132.28|130.08|132.41|130.21|132.28|130.08|0
1632332740000|2021-09-22 17:45:40|132.34|130.14|132.41|130.21|132.41|130.21|132.34|130.14|0
1632332750000|2021-09-22 17:45:50|132.34|130.14|132.34|130.14|132.41|130.21|132.31|130.11|0
1632332780000|2021-09-22 17:46:20|132.41|130.21|132.41|130.21|132.41|130.21|132.41|130.21|0
1632332790000|2021-09-22 17:46:30|132.48|130.28|132.48|130.28|132.48|130.28|132.48|130.28|0
1632332800000|2021-09-22 17:46:40|132.54|130.34|132.48|130.28|132.54|130.34|132.48|130.28|0
1632332810000|2021-09-22 17:46:50|132.54|130.34|132.61|130.41|132.61|130.41|132.54|130.34|0
1632332830000|2021-09-22 17:47:10|132.54|130.34|132.74|130.54|132.74|130.54|132.54|130.34|0
1632332840000|2021-09-22 17:47:20|132.68|130.48|132.68|130.48|132.74|130.54|132.68|130.48|0
1632332850000|2021-09-22 17:47:30|132.67|130.47|132.67|130.47|132.67|130.47|132.67|130.47|0
1632332860000|2021-09-22 17:47:40|132.74|130.54|132.74|130.54|132.74|130.54|132.74|130.54|0
1632332880000|2021-09-22 17:48:00|132.81|130.61|132.67|130.47|132.81|130.61|132.67|130.47|0
1632332890000|2021-09-22 17:48:10|132.61|130.41|132.67|130.47|132.67|130.47|132.61|130.41|0
1632332900000|2021-09-22 17:48:20|132.74|130.54|132.74|130.54|132.74|130.54|132.74|130.54|0
1632332910000|2021-09-22 17:48:30|132.71|130.51|132.74|130.54|132.81|130.61|132.71|130.51|0
1632332920000|2021-09-22 17:48:40|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1632332930000|2021-09-22 17:48:50|132.74|130.54|132.67|130.47|132.74|130.54|132.67|130.47|0
1632332940000|2021-09-22 17:49:00|132.74|130.54|132.87|130.67|132.87|130.67|132.71|130.51|0
1632332950000|2021-09-22 17:49:10|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1632332970000|2021-09-22 17:49:30|132.87|130.67|132.87|130.67|132.94|130.74|132.87|130.67|0
1632332980000|2021-09-22 17:49:40|132.81|130.61|132.87|130.67|132.87|130.67|132.81|130.61|0
1632332990000|2021-09-22 17:49:50|132.94|130.74|132.94|130.74|132.94|130.74|132.94|130.74|0
1632333000000|2021-09-22 17:50:00|133.01|130.81|133.08|130.88|133.08|130.88|133.01|130.81|0
1632333010000|2021-09-22 17:50:10|133.14|130.94|133.08|130.88|133.14|130.94|133.08|130.88|0
1632333020000|2021-09-22 17:50:20|133.14|130.94|133.14|130.94|133.14|130.94|133.08|130.88|0
1632333040000|2021-09-22 17:50:40|133.07|130.87|133.14|130.94|133.14|130.94|133.07|130.87|0
1632333050000|2021-09-22 17:50:50|133.28|131.08|133.24|131.04|133.28|131.08|133.21|131.01|0
1632333060000|2021-09-22 17:51:00|133.21|131.01|133.21|131.01|133.21|131.01|133.21|131.01|0
1632333070000|2021-09-22 17:51:10|133.28|131.08|133.54|131.34|133.54|131.34|133.28|131.08|0
1632333080000|2021-09-22 17:51:20|133.61|131.41|133.61|131.41|133.61|131.41|133.61|131.41|0
1632333090000|2021-09-22 17:51:30|133.54|131.34|133.41|131.21|133.54|131.34|133.41|131.21|0
1632333100000|2021-09-22 17:51:40|133.48|131.28|133.34|131.14|133.48|131.28|133.34|131.14|0
1632333110000|2021-09-22 17:51:50|133.48|131.28|133.48|131.28|133.54|131.34|133.48|131.28|0
1632333120000|2021-09-22 17:52:00|133.54|131.34|133.48|131.28|133.54|131.34|133.41|131.21|0
1632333130000|2021-09-22 17:52:10|133.54|131.34|133.75|131.55|133.75|131.55|133.54|131.34|0
1632333140000|2021-09-22 17:52:20|133.71|131.51|133.71|131.51|133.71|131.51|133.71|131.51|0
1632333150000|2021-09-22 17:52:30|133.75|131.55|133.68|131.48|133.75|131.55|133.54|131.34|0
1632333160000|2021-09-22 17:52:40|133.61|131.41|133.61|131.41|133.61|131.41|133.61|131.41|0
1632333170000|2021-09-22 17:52:50|133.68|131.48|133.61|131.41|133.68|131.48|133.61|131.41|0
1632333180000|2021-09-22 17:53:00|133.68|131.48|133.74|131.54|133.75|131.55|133.68|131.48|0
1632333190000|2021-09-22 17:53:10|133.68|131.48|133.95|131.75|133.95|131.75|133.68|131.48|0
1632333200000|2021-09-22 17:53:20|133.88|131.68|133.88|131.68|133.88|131.68|133.81|131.61|0
1632333210000|2021-09-22 17:53:30|133.81|131.61|133.81|131.61|133.81|131.61|133.81|131.61|0
1632333220000|2021-09-22 17:53:40|133.88|131.68|133.88|131.68|133.88|131.68|133.81|131.61|0
1632333230000|2021-09-22 17:53:50|133.74|131.54|133.68|131.48|133.74|131.54|133.68|131.48|0
1632333240000|2021-09-22 17:54:00|133.61|131.41|133.54|131.34|133.61|131.41|133.54|131.34|0
1632333250000|2021-09-22 17:54:10|133.61|131.41|133.48|131.28|133.61|131.41|133.48|131.28|0
1632333260000|2021-09-22 17:54:20|133.41|131.21|133.41|131.21|133.48|131.28|133.41|131.21|0
1632333270000|2021-09-22 17:54:30|133.48|131.28|133.41|131.21|133.48|131.28|133.34|131.14|0
1632333280000|2021-09-22 17:54:40|133.48|131.28|133.48|131.28|133.48|131.28|133.41|131.21|0
1632333290000|2021-09-22 17:54:50|133.41|131.21|133.41|131.21|133.41|131.21|133.41|131.21|0
1632333300000|2021-09-22 17:55:00|133.48|131.28|133.74|131.54|133.74|131.54|133.48|131.28|0
1632333310000|2021-09-22 17:55:10|133.68|131.48|133.81|131.61|133.81|131.61|133.68|131.48|0
1632333320000|2021-09-22 17:55:20|133.74|131.54|133.61|131.41|133.74|131.54|133.61|131.41|0
1632333330000|2021-09-22 17:55:30|133.54|131.34|133.54|131.34|133.54|131.34|133.54|131.34|0
1632333340000|2021-09-22 17:55:40|133.47|131.27|133.44|131.24|133.47|131.27|133.44|131.24|0
1632333350000|2021-09-22 17:55:50|133.47|131.27|133.54|131.34|133.54|131.34|133.47|131.27|0
1632333360000|2021-09-22 17:56:00|133.61|131.41|133.54|131.34|133.61|131.41|133.54|131.34|0
1632333370000|2021-09-22 17:56:10|133.61|131.41|133.68|131.48|133.68|131.48|133.61|131.41|0
1632333380000|2021-09-22 17:56:20|133.61|131.41|133.74|131.54|133.74|131.54|133.61|131.41|0
1632333400000|2021-09-22 17:56:40|133.68|131.48|133.68|131.48|133.68|131.48|133.68|131.48|0
1632333410000|2021-09-22 17:56:50|133.64|131.44|133.64|131.44|133.64|131.44|133.64|131.44|0
1632333420000|2021-09-22 17:57:00|133.61|131.41|133.54|131.34|133.61|131.41|133.54|131.34|0
1632333430000|2021-09-22 17:57:10|133.47|131.27|133.31|131.11|133.47|131.27|133.31|131.11|0
1632333440000|2021-09-22 17:57:20|133.41|131.21|133.31|131.11|133.41|131.21|133.31|131.11|0
1632333450000|2021-09-22 17:57:30|133.27|131.07|133.31|131.11|133.34|131.14|133.27|131.07|0
1632333460000|2021-09-22 17:57:40|133.34|131.14|133.31|131.11|133.34|131.14|133.31|131.11|0
1632333470000|2021-09-22 17:57:50|133.27|131.07|133.27|131.07|133.27|131.07|133.21|131.01|0
1632333480000|2021-09-22 17:58:00|133.31|131.11|133.31|131.11|133.34|131.14|133.31|131.11|0
1632333490000|2021-09-22 17:58:10|133.27|131.07|132.97|130.77|133.27|131.07|132.97|130.77|0
1632333500000|2021-09-22 17:58:20|132.84|130.64|132.84|130.64|132.84|130.64|132.84|130.64|0
1632333510000|2021-09-22 17:58:30|132.91|130.71|132.84|130.64|132.91|130.71|132.84|130.64|0
1632333520000|2021-09-22 17:58:40|132.77|130.57|132.97|130.77|132.97|130.77|132.77|130.57|0
1632333530000|2021-09-22 17:58:50|133.07|130.87|132.87|130.67|133.17|130.97|132.87|130.67|0
1632333540000|2021-09-22 17:59:00|133|130.8|133.2|131|133.2|131|133|130.8|0
1632333550000|2021-09-22 17:59:10|133.24|131.04|133.27|131.07|133.27|131.07|133.2|131|0
1632333560000|2021-09-22 17:59:20|133.17|130.97|133.11|130.91|133.17|130.97|133.11|130.91|0
1632333570000|2021-09-22 17:59:30|133.07|130.87|133.24|131.04|133.27|131.07|133|130.8|0
1632333580000|2021-09-22 17:59:40|133.07|130.87|132.77|130.57|133.07|130.87|132.74|130.54|0
1632333590000|2021-09-22 17:59:50|132.74|130.54|132.77|130.57|132.77|130.57|132.74|130.54|0
1632333600000|2021-09-22 18:00:00|135.13|132.93|135.4|133.2|135.4|133.2|135.13|132.93|0
1632333610000|2021-09-22 18:00:10|134.42|132.22|133.34|131.14|134.42|132.22|133.34|131.14|0
1632333620000|2021-09-22 18:00:20|133.44|131.24|131.94|129.74|133.44|131.24|131.94|129.74|0
1632333630000|2021-09-22 18:00:30|131.8|129.6|132.44|130.24|132.57|130.37|131.8|129.6|0
1632333640000|2021-09-22 18:00:40|132.6|130.4|132.64|130.44|132.74|130.54|132.54|130.34|0
1632333650000|2021-09-22 18:00:50|132.2|130|131.07|128.87|132.2|130|131.07|128.87|0
1632333660000|2021-09-22 18:01:00|131.47|129.27|131.97|129.77|131.97|129.77|131.47|129.27|0
1632333670000|2021-09-22 18:01:10|131.7|129.5|132.13|129.93|132.13|129.93|131.7|129.5|0
1632333680000|2021-09-22 18:01:20|132.4|130.2|132.53|130.33|132.94|130.74|132.4|130.2|0
1632333690000|2021-09-22 18:01:30|132.9|130.7|133|130.8|133|130.8|132.67|130.47|0
1632333700000|2021-09-22 18:01:40|132.7|130.5|133.2|131|133.2|131|132.7|130.5|0
1632333710000|2021-09-22 18:01:50|133.07|130.87|133.2|131|133.44|131.24|133.07|130.87|0
1632333720000|2021-09-22 18:02:00|132.27|130.07|132.2|130|132.33|130.13|132.2|130|0
1632333730000|2021-09-22 18:02:10|132.24|130.04|132.2|130|132.24|130.04|132.17|129.97|0
1632333740000|2021-09-22 18:02:20|132|129.8|131.74|129.54|132|129.8|131.74|129.54|0
1632333750000|2021-09-22 18:02:30|131.67|129.47|131.9|129.7|131.9|129.7|131.67|129.47|0
1632333760000|2021-09-22 18:02:40|132.13|129.93|131.57|129.37|132.13|129.93|131.47|129.27|0
1632333770000|2021-09-22 18:02:50|131.67|129.47|131.23|129.03|131.67|129.47|131.23|129.03|0
1632333780000|2021-09-22 18:03:00|131.2|129|131.03|128.83|131.2|129|131.03|128.83|0
1632333790000|2021-09-22 18:03:10|130.84|128.64|130.57|128.37|130.84|128.64|130.57|128.37|0
1632333800000|2021-09-22 18:03:20|130.5|128.3|130.4|128.2|130.67|128.47|130.4|128.2|0
1632333810000|2021-09-22 18:03:30|130.24|128.04|130.21|128.01|130.37|128.17|130.21|128.01|0
1632333820000|2021-09-22 18:03:40|130.24|128.04|130.4|128.2|130.54|128.34|130.24|128.04|0
1632333830000|2021-09-22 18:03:50|130.37|128.17|129.88|127.68|130.37|128.17|129.88|127.68|0
1632333840000|2021-09-22 18:04:00|129.58|127.38|129.22|127.02|129.58|127.38|129.15|126.95|0
1632333850000|2021-09-22 18:04:10|129.15|126.95|128.89|126.69|129.15|126.95|128.86|126.66|0
1632333860000|2021-09-22 18:04:20|128.76|126.56|128.69|126.49|128.82|126.62|128.69|126.49|0
1632333870000|2021-09-22 18:04:30|128.63|126.43|128.11|125.91|128.63|126.43|128.11|125.91|0
1632333880000|2021-09-22 18:04:40|128.24|126.04|128.17|125.97|128.24|126.04|128.17|125.97|0
1632333890000|2021-09-22 18:04:50|128.3|126.1|128.43|126.23|128.43|126.23|128.3|126.1|0
1632333900000|2021-09-22 18:05:00|128.37|126.17|128.37|126.17|128.37|126.17|128.11|125.91|0
1632333910000|2021-09-22 18:05:10|128.24|126.04|127.84|125.64|128.24|126.04|127.65|125.45|0
1632333920000|2021-09-22 18:05:20|127.78|125.58|128.17|125.97|128.17|125.97|127.78|125.58|0
1632333930000|2021-09-22 18:05:30|128.3|126.1|128.3|126.1|128.47|126.27|128.3|126.1|0
1632333940000|2021-09-22 18:05:40|128.53|126.33|129.02|126.82|129.09|126.89|128.53|126.33|0
1632333950000|2021-09-22 18:05:50|129.22|127.02|129.68|127.48|129.68|127.48|129.22|127.02|0
1632333960000|2021-09-22 18:06:00|129.61|127.41|129.81|127.61|129.81|127.61|129.48|127.28|0
1632333970000|2021-09-22 18:06:10|129.48|127.28|129.48|127.28|129.48|127.28|129.41|127.21|0
1632333980000|2021-09-22 18:06:20|129.55|127.35|130.04|127.84|130.04|127.84|129.55|127.35|0
1632333990000|2021-09-22 18:06:30|130.07|127.87|130.4|128.2|130.47|128.27|130.07|127.87|0
1632334000000|2021-09-22 18:06:40|130.2|128|130.53|128.33|130.53|128.33|130.2|128|0
1632334010000|2021-09-22 18:06:50|130.34|128.14|130.47|128.27|130.57|128.37|130.34|128.14|0
1632334020000|2021-09-22 18:07:00|130.14|127.94|129.87|127.67|130.14|127.94|129.74|127.54|0
1632334030000|2021-09-22 18:07:10|129.48|127.28|129.54|127.34|129.54|127.34|129.48|127.28|0
1632334040000|2021-09-22 18:07:20|129.51|127.31|129.61|127.41|129.68|127.48|129.48|127.28|0
1632334050000|2021-09-22 18:07:30|129.81|127.61|129.54|127.34|129.87|127.67|129.48|127.28|0
1632334060000|2021-09-22 18:07:40|129.68|127.48|129.68|127.48|129.68|127.48|129.48|127.28|0
1632334070000|2021-09-22 18:07:50|129.48|127.28|129.54|127.34|129.61|127.41|129.48|127.28|0
1632334080000|2021-09-22 18:08:00|129.48|127.28|129.94|127.74|129.94|127.74|129.48|127.28|0
1632334090000|2021-09-22 18:08:10|130.01|127.81|130.27|128.07|130.27|128.07|129.94|127.74|0
1632334100000|2021-09-22 18:08:20|130.01|127.81|130.07|127.87|130.2|128|129.94|127.74|0
1632334110000|2021-09-22 18:08:30|130.01|127.81|130.07|127.87|130.07|127.87|130.01|127.81|0
1632334120000|2021-09-22 18:08:40|129.87|127.67|129.81|127.61|129.87|127.67|129.81|127.61|0
1632334130000|2021-09-22 18:08:50|129.74|127.54|129.61|127.41|129.74|127.54|129.61|127.41|0
1632334140000|2021-09-22 18:09:00|129.54|127.34|129.48|127.28|129.54|127.34|129.48|127.28|0
1632334150000|2021-09-22 18:09:10|129.41|127.21|129.28|127.08|129.41|127.21|129.28|127.08|0
1632334160000|2021-09-22 18:09:20|129.22|127.02|129.28|127.08|129.35|127.15|129.22|127.02|0
1632334170000|2021-09-22 18:09:30|129.15|126.95|129.22|127.02|129.22|127.02|129.15|126.95|0
1632334180000|2021-09-22 18:09:40|129.28|127.08|129.45|127.25|129.45|127.25|129.28|127.08|0
1632334190000|2021-09-22 18:09:50|129.54|127.34|129.58|127.38|129.61|127.41|129.54|127.34|0
1632334200000|2021-09-22 18:10:00|129.28|127.08|129.12|126.92|129.41|127.21|129.12|126.92|0
1632334210000|2021-09-22 18:10:10|129.21|127.01|129.15|126.95|129.28|127.08|129.15|126.95|0
1632334220000|2021-09-22 18:10:20|129.08|126.88|129.02|126.82|129.15|126.95|129.02|126.82|0
1632334230000|2021-09-22 18:10:30|128.95|126.75|128.99|126.79|128.99|126.79|128.95|126.75|0
1632334240000|2021-09-22 18:10:40|128.89|126.69|128.76|126.56|128.89|126.69|128.69|126.49|0
1632334250000|2021-09-22 18:10:50|128.62|126.42|128.69|126.49|128.69|126.49|128.62|126.42|0
1632334260000|2021-09-22 18:11:00|128.82|126.62|129.08|126.88|129.15|126.95|128.82|126.62|0
1632334270000|2021-09-22 18:11:10|129.02|126.82|129.02|126.82|129.08|126.88|129.02|126.82|0
1632334280000|2021-09-22 18:11:20|128.95|126.75|128.69|126.49|128.95|126.75|128.69|126.49|0
1632334290000|2021-09-22 18:11:30|128.76|126.56|128.56|126.36|128.76|126.56|128.56|126.36|0
1632334300000|2021-09-22 18:11:40|128.49|126.29|128.62|126.42|128.62|126.42|128.49|126.29|0
1632334310000|2021-09-22 18:11:50|128.56|126.36|128.49|126.29|128.56|126.36|128.49|126.29|0
1632334320000|2021-09-22 18:12:00|128.36|126.16|128.56|126.36|128.56|126.36|128.36|126.16|0
1632334330000|2021-09-22 18:12:10|128.43|126.23|128.49|126.29|128.49|126.29|128.43|126.23|0
1632334340000|2021-09-22 18:12:20|128.43|126.23|128.62|126.42|128.62|126.42|128.43|126.23|0
1632334350000|2021-09-22 18:12:30|128.49|126.29|128.43|126.23|128.49|126.29|128.36|126.16|0
1632334360000|2021-09-22 18:12:40|128.49|126.29|128.56|126.36|128.56|126.36|128.49|126.29|0
1632334370000|2021-09-22 18:12:50|128.62|126.42|128.75|126.55|128.75|126.55|128.62|126.42|0
1632334380000|2021-09-22 18:13:00|128.62|126.42|128.49|126.29|128.62|126.42|128.49|126.29|0
1632334390000|2021-09-22 18:13:10|128.43|126.23|128.36|126.16|128.43|126.23|128.36|126.16|0
1632334400000|2021-09-22 18:13:20|128.3|126.1|128.23|126.03|128.3|126.1|128.23|126.03|0
1632334410000|2021-09-22 18:13:30|128.17|125.97|128.17|125.97|128.23|126.03|128.17|125.97|0
1632334420000|2021-09-22 18:13:40|128.1|125.9|128.17|125.97|128.17|125.97|128.1|125.9|0
1632334430000|2021-09-22 18:13:50|128.1|125.9|127.91|125.71|128.1|125.9|127.84|125.64|0
1632334440000|2021-09-22 18:14:00|127.84|125.64|127.52|125.32|127.84|125.64|127.52|125.32|0
1632334450000|2021-09-22 18:14:10|127.45|125.25|127.58|125.38|127.58|125.38|127.45|125.25|0
1632334460000|2021-09-22 18:14:20|127.65|125.45|127.58|125.38|127.65|125.45|127.58|125.38|0
1632334470000|2021-09-22 18:14:30|127.65|125.45|127.65|125.45|127.65|125.45|127.52|125.32|0
1632334480000|2021-09-22 18:14:40|127.58|125.38|127.65|125.45|127.65|125.45|127.58|125.38|0
1632334490000|2021-09-22 18:14:50|127.58|125.38|127.52|125.32|127.58|125.38|127.45|125.25|0
1632334500000|2021-09-22 18:15:00|127.45|125.25|127.13|124.93|127.45|125.25|127.13|124.93|0
1632334510000|2021-09-22 18:15:10|126.93|124.73|126.58|124.38|126.93|124.73|126.58|124.38|0
1632334520000|2021-09-22 18:15:20|126.54|124.34|126.67|124.47|126.74|124.54|126.54|124.34|0
1632334530000|2021-09-22 18:15:30|126.54|124.34|126.67|124.47|126.67|124.47|126.54|124.34|0
1632334540000|2021-09-22 18:15:40|126.74|124.54|126.61|124.41|126.74|124.54|126.61|124.41|0
1632334550000|2021-09-22 18:15:50|126.54|124.34|126.48|124.28|126.54|124.34|126.48|124.28|0
1632334560000|2021-09-22 18:16:00|126.61|124.41|126.67|124.47|126.67|124.47|126.54|124.34|0
1632334570000|2021-09-22 18:16:10|126.74|124.54|126.93|124.73|126.93|124.73|126.74|124.54|0
1632334580000|2021-09-22 18:16:20|127|124.8|126.93|124.73|127|124.8|126.93|124.73|0
1632334590000|2021-09-22 18:16:30|126.87|124.67|127|124.8|127|124.8|126.87|124.67|0
1632334600000|2021-09-22 18:16:40|126.93|124.73|126.8|124.6|126.93|124.73|126.74|124.54|0
1632334610000|2021-09-22 18:16:50|126.74|124.54|126.54|124.34|126.74|124.54|126.54|124.34|0
1632334620000|2021-09-22 18:17:00|126.48|124.28|126.61|124.41|126.61|124.41|126.48|124.28|0
1632334630000|2021-09-22 18:17:10|126.54|124.34|126.54|124.34|126.61|124.41|126.54|124.34|0
1632334640000|2021-09-22 18:17:20|126.67|124.47|126.8|124.6|126.8|124.6|126.67|124.47|0
1632334650000|2021-09-22 18:17:30|126.67|124.47|126.87|124.67|126.87|124.67|126.67|124.47|0
1632334660000|2021-09-22 18:17:40|126.93|124.73|127.06|124.86|127.06|124.86|126.93|124.73|0
1632334670000|2021-09-22 18:17:50|127.25|125.05|127.25|125.05|127.25|125.05|127.19|124.99|0
1632334680000|2021-09-22 18:18:00|127.32|125.12|127.12|124.92|127.32|125.12|127|124.8|0
1632334690000|2021-09-22 18:18:10|127.19|124.99|127.12|124.92|127.19|124.99|127.12|124.92|0
1632334700000|2021-09-22 18:18:20|127.19|124.99|127.25|125.05|127.25|125.05|127.12|124.92|0
1632334710000|2021-09-22 18:18:30|127.19|124.99|127.32|125.12|127.32|125.12|127.19|124.99|0
1632334720000|2021-09-22 18:18:40|127.12|124.92|127.12|124.92|127.25|125.05|127.12|124.92|0
1632334730000|2021-09-22 18:18:50|127.06|124.86|127.06|124.86|127.06|124.86|127.06|124.86|0
1632334740000|2021-09-22 18:19:00|127|124.8|127.19|124.99|127.19|124.99|126.93|124.73|0
1632334750000|2021-09-22 18:19:10|127.12|124.92|127.38|125.18|127.38|125.18|127.12|124.92|0
1632334760000|2021-09-22 18:19:20|127.32|125.12|127.45|125.25|127.51|125.31|127.32|125.12|0
1632334770000|2021-09-22 18:19:30|127.58|125.38|127.71|125.51|127.71|125.51|127.58|125.38|0
1632334780000|2021-09-22 18:19:40|127.84|125.64|128.03|125.83|128.03|125.83|127.84|125.64|0
1632334790000|2021-09-22 18:19:50|128.1|125.9|128.1|125.9|128.16|125.96|128.1|125.9|0
1632334800000|2021-09-22 18:20:00|128.03|125.83|128.16|125.96|128.16|125.96|127.97|125.77|0
1632334810000|2021-09-22 18:20:10|128.23|126.03|128.1|125.9|128.29|126.09|128.1|125.9|0
1632334820000|2021-09-22 18:20:20|128.03|125.83|127.77|125.57|128.1|125.9|127.77|125.57|0
1632334830000|2021-09-22 18:20:30|127.9|125.7|127.71|125.51|127.9|125.7|127.71|125.51|0
1632334840000|2021-09-22 18:20:40|127.77|125.57|127.64|125.44|127.77|125.57|127.64|125.44|0
1632334850000|2021-09-22 18:20:50|127.71|125.51|127.84|125.64|127.84|125.64|127.71|125.51|0
1632334860000|2021-09-22 18:21:00|127.71|125.51|127.77|125.57|127.77|125.57|127.71|125.51|0
1632334870000|2021-09-22 18:21:10|127.84|125.64|127.77|125.57|127.84|125.64|127.71|125.51|0
1632334880000|2021-09-22 18:21:20|127.58|125.38|127.77|125.57|127.77|125.57|127.51|125.31|0
1632334890000|2021-09-22 18:21:30|127.9|125.7|127.97|125.77|127.97|125.77|127.81|125.61|0
1632334900000|2021-09-22 18:21:40|127.84|125.64|128.03|125.83|128.03|125.83|127.84|125.64|0
1632334910000|2021-09-22 18:21:50|128.1|125.9|128.03|125.83|128.16|125.96|128.03|125.83|0
1632334920000|2021-09-22 18:22:00|127.9|125.7|128.03|125.83|128.03|125.83|127.9|125.7|0
1632334930000|2021-09-22 18:22:10|127.97|125.77|128.26|126.06|128.26|126.06|127.97|125.77|0
1632334940000|2021-09-22 18:22:20|128.42|126.22|128.49|126.29|128.49|126.29|128.36|126.16|0
1632334950000|2021-09-22 18:22:30|128.68|126.48|128.68|126.48|128.68|126.48|128.55|126.35|0
1632334960000|2021-09-22 18:22:40|128.55|126.35|128.75|126.55|128.75|126.55|128.55|126.35|0
1632334970000|2021-09-22 18:22:50|128.55|126.35|128.68|126.48|128.75|126.55|128.55|126.35|0
1632334980000|2021-09-22 18:23:00|128.62|126.42|129.67|127.47|129.67|127.47|128.62|126.42|0
1632334990000|2021-09-22 18:23:10|129.54|127.34|129.54|127.34|129.67|127.47|129.37|127.17|0
1632335000000|2021-09-22 18:23:20|129.34|127.14|129.54|127.34|129.54|127.34|129.34|127.14|0
1632335010000|2021-09-22 18:23:30|129.67|127.47|129.8|127.6|129.87|127.67|129.67|127.47|0
1632335020000|2021-09-22 18:23:40|129.54|127.34|129.67|127.47|129.67|127.47|129.54|127.34|0
1632335030000|2021-09-22 18:23:50|129.6|127.4|129.67|127.47|129.67|127.47|129.6|127.4|0
1632335040000|2021-09-22 18:24:00|129.47|127.27|129.14|126.94|129.47|127.27|129.14|126.94|0
1632335050000|2021-09-22 18:24:10|129.21|127.01|129.21|127.01|129.21|127.01|129.08|126.88|0
1632335060000|2021-09-22 18:24:20|129.14|126.94|129.01|126.81|129.14|126.94|129.01|126.81|0
1632335070000|2021-09-22 18:24:30|129.08|126.88|129.01|126.81|129.08|126.88|129.01|126.81|0
1632335080000|2021-09-22 18:24:40|129.08|126.88|129.27|127.07|129.27|127.07|129.08|126.88|0
1632335090000|2021-09-22 18:24:50|129.21|127.01|129.21|127.01|129.21|127.01|129.14|126.94|0
1632335100000|2021-09-22 18:25:00|129.14|126.94|129.27|127.07|129.27|127.07|129.14|126.94|0
1632335110000|2021-09-22 18:25:10|129.21|127.01|129.6|127.4|129.6|127.4|129.21|127.01|0
1632335120000|2021-09-22 18:25:20|129.47|127.27|129.4|127.2|129.47|127.27|129.34|127.14|0
1632335130000|2021-09-22 18:25:30|129.34|127.14|129.34|127.14|129.4|127.2|129.34|127.14|0
1632335140000|2021-09-22 18:25:40|129.4|127.2|129.08|126.88|129.4|127.2|129.08|126.88|0
1632335150000|2021-09-22 18:25:50|129.01|126.81|128.68|126.48|129.01|126.81|128.68|126.48|0
1632335160000|2021-09-22 18:26:00|128.75|126.55|128.81|126.61|128.88|126.68|128.75|126.55|0
1632335170000|2021-09-22 18:26:10|128.78|126.58|128.81|126.61|128.81|126.61|128.68|126.48|0
1632335180000|2021-09-22 18:26:20|128.75|126.55|129.01|126.81|129.01|126.81|128.75|126.55|0
1632335190000|2021-09-22 18:26:30|128.88|126.68|128.68|126.48|128.88|126.68|128.68|126.48|0
1632335200000|2021-09-22 18:26:40|128.75|126.55|128.52|126.32|128.75|126.55|128.52|126.32|0
1632335210000|2021-09-22 18:26:50|128.42|126.22|128.23|126.03|128.42|126.22|128.23|126.03|0
1632335220000|2021-09-22 18:27:00|128.16|125.96|128.36|126.16|128.42|126.22|128.16|125.96|0
1632335230000|2021-09-22 18:27:10|128.23|126.03|128.42|126.22|128.42|126.22|128.23|126.03|0
1632335240000|2021-09-22 18:27:20|128.49|126.29|128.55|126.35|128.55|126.35|128.49|126.29|0
1632335250000|2021-09-22 18:27:30|128.62|126.42|128.62|126.42|128.62|126.42|128.55|126.35|0
1632335260000|2021-09-22 18:27:40|128.68|126.48|128.49|126.29|128.75|126.55|128.49|126.29|0
1632335270000|2021-09-22 18:27:50|128.62|126.42|128.62|126.42|128.62|126.42|128.62|126.42|0
1632335280000|2021-09-22 18:28:00|128.55|126.35|128.49|126.29|128.55|126.35|128.49|126.29|0
1632335290000|2021-09-22 18:28:10|128.29|126.09|128.29|126.09|128.36|126.16|128.29|126.09|0
1632335300000|2021-09-22 18:28:20|128.42|126.22|128.36|126.16|128.42|126.22|128.36|126.16|0
1632335310000|2021-09-22 18:28:30|128.42|126.22|128.36|126.16|128.42|126.22|128.29|126.09|0
1632335320000|2021-09-22 18:28:40|128.42|126.22|128.36|126.16|128.42|126.22|128.36|126.16|0
1632335330000|2021-09-22 18:28:50|128.49|126.29|128.42|126.22|128.49|126.29|128.42|126.22|0
1632335340000|2021-09-22 18:29:00|128.09|125.89|128.22|126.02|128.22|126.02|128.09|125.89|0
1632335350000|2021-09-22 18:29:10|128.29|126.09|128.42|126.22|128.42|126.22|128.22|126.02|0
1632335360000|2021-09-22 18:29:20|128.29|126.09|128.09|125.89|128.29|126.09|128.09|125.89|0
1632335370000|2021-09-22 18:29:30|128.06|125.86|127.96|125.76|128.06|125.86|127.96|125.76|0
1632335380000|2021-09-22 18:29:40|128.03|125.83|127.83|125.63|128.03|125.83|127.77|125.57|0
1632335390000|2021-09-22 18:29:50|127.77|125.57|127.9|125.7|127.9|125.7|127.77|125.57|0
1632335400000|2021-09-22 18:30:00|128.03|125.83|127.57|125.37|128.03|125.83|127.51|125.31|0
1632335410000|2021-09-22 18:30:10|127.77|125.57|127.57|125.37|127.77|125.57|127.51|125.31|0
1632335420000|2021-09-22 18:30:20|127.51|125.31|127.38|125.18|127.51|125.31|127.38|125.18|0
1632335430000|2021-09-22 18:30:30|127.44|125.24|127.64|125.44|127.64|125.44|127.44|125.24|0
1632335440000|2021-09-22 18:30:40|127.7|125.5|127.83|125.63|127.96|125.76|127.7|125.5|0
1632335450000|2021-09-22 18:30:50|127.9|125.7|128.29|126.09|128.29|126.09|127.9|125.7|0
1632335460000|2021-09-22 18:31:00|128.48|126.28|128.55|126.35|128.55|126.35|128.35|126.15|0
1632335470000|2021-09-22 18:31:10|128.68|126.48|129.17|126.97|129.17|126.97|128.68|126.48|0
1632335480000|2021-09-22 18:31:20|129.2|127|129.01|126.81|129.2|127|128.88|126.68|0
1632335490000|2021-09-22 18:31:30|128.81|126.61|128.68|126.48|128.81|126.61|128.65|126.45|0
1632335500000|2021-09-22 18:31:40|128.75|126.55|128.81|126.61|128.88|126.68|128.75|126.55|0
1632335510000|2021-09-22 18:31:50|129.14|126.94|129.34|127.14|129.34|127.14|129.14|126.94|0
1632335520000|2021-09-22 18:32:00|128.94|126.74|128.65|126.45|128.94|126.74|128.65|126.45|0
1632335530000|2021-09-22 18:32:10|128.68|126.48|128.42|126.22|128.68|126.48|128.42|126.22|0
1632335540000|2021-09-22 18:32:20|128.35|126.15|128.42|126.22|128.42|126.22|128.35|126.15|0
1632335550000|2021-09-22 18:32:30|128.29|126.09|128.61|126.41|128.61|126.41|128.29|126.09|0
1632335560000|2021-09-22 18:32:40|128.68|126.48|128.81|126.61|128.81|126.61|128.68|126.48|0
1632335570000|2021-09-22 18:32:50|128.75|126.55|128.61|126.41|128.75|126.55|128.61|126.41|0
1632335580000|2021-09-22 18:33:00|128.75|126.55|128.22|126.02|128.75|126.55|128.09|125.89|0
1632335590000|2021-09-22 18:33:10|128.26|126.06|127.96|125.76|128.26|126.06|127.96|125.76|0
1632335600000|2021-09-22 18:33:20|128.03|125.83|127.9|125.7|128.22|126.02|127.9|125.7|0
1632335610000|2021-09-22 18:33:30|128.09|125.89|128.16|125.96|128.19|125.99|128.09|125.89|0
1632335620000|2021-09-22 18:33:40|128.03|125.83|127.96|125.76|128.03|125.83|127.96|125.76|0
1632335630000|2021-09-22 18:33:50|128.03|125.83|128.03|125.83|128.29|126.09|128.03|125.83|0
1632335640000|2021-09-22 18:34:00|128.09|125.89|127.77|125.57|128.22|126.02|127.77|125.57|0
1632335650000|2021-09-22 18:34:10|127.7|125.5|127.61|125.41|127.7|125.5|127.61|125.41|0
1632335660000|2021-09-22 18:34:20|127.64|125.44|127.83|125.63|127.83|125.63|127.64|125.44|0
1632335670000|2021-09-22 18:34:30|127.9|125.7|127.9|125.7|127.9|125.7|127.86|125.66|0
1632335680000|2021-09-22 18:34:40|128.03|125.83|128.16|125.96|128.16|125.96|127.96|125.76|0
1632335690000|2021-09-22 18:34:50|128.09|125.89|128.22|126.02|128.22|126.02|128.09|125.89|0
1632335700000|2021-09-22 18:35:00|128.35|126.15|128.22|126.02|128.35|126.15|128.16|125.96|0
1632335710000|2021-09-22 18:35:10|128.16|125.96|127.9|125.7|128.16|125.96|127.9|125.7|0
1632335720000|2021-09-22 18:35:20|127.96|125.76|127.9|125.7|127.96|125.76|127.9|125.7|0
1632335730000|2021-09-22 18:35:30|127.77|125.57|127.9|125.7|127.9|125.7|127.7|125.5|0
1632335740000|2021-09-22 18:35:40|127.83|125.63|128.03|125.83|128.03|125.83|127.83|125.63|0
1632335750000|2021-09-22 18:35:50|128.16|125.96|128.19|125.99|128.19|125.99|128.03|125.83|0
1632335760000|2021-09-22 18:36:00|128.16|125.96|127.9|125.7|128.16|125.96|127.83|125.63|0
1632335770000|2021-09-22 18:36:10|127.77|125.57|128.16|125.96|128.16|125.96|127.77|125.57|0
1632335780000|2021-09-22 18:36:20|128.09|125.89|128.16|125.96|128.16|125.96|128.03|125.83|0
1632335790000|2021-09-22 18:36:30|127.96|125.76|128.87|126.67|128.87|126.67|127.86|125.66|0
1632335800000|2021-09-22 18:36:40|128.81|126.61|129.46|127.26|129.73|127.53|128.81|126.61|0
1632335810000|2021-09-22 18:36:50|129.27|127.07|129.86|127.66|129.86|127.66|128.94|126.74|0
1632335820000|2021-09-22 18:37:00|130.26|128.06|129.83|127.63|130.26|128.06|129.83|127.63|0
1632335830000|2021-09-22 18:37:10|130.45|128.25|130.42|128.22|130.45|128.25|130.06|127.86|0
1632335840000|2021-09-22 18:37:20|129.93|127.73|129.7|127.5|129.93|127.73|129.2|127|0
1632335850000|2021-09-22 18:37:30|129.6|127.4|129.66|127.46|129.76|127.56|129.4|127.2|0
1632335860000|2021-09-22 18:37:40|129.93|127.73|129.73|127.53|129.93|127.73|129.66|127.46|0
1632335870000|2021-09-22 18:37:50|129.33|127.13|129.27|127.07|129.4|127.2|129.27|127.07|0
1632335880000|2021-09-22 18:38:00|129.2|127|128.94|126.74|129.33|127.13|128.94|126.74|0
1632335890000|2021-09-22 18:38:10|128.87|126.67|129.33|127.13|129.33|127.13|128.87|126.67|0
1632335900000|2021-09-22 18:38:20|129.14|126.94|129.17|126.97|129.46|127.26|129.14|126.94|0
1632335910000|2021-09-22 18:38:30|129.33|127.13|129.27|127.07|129.46|127.26|129.27|127.07|0
1632335920000|2021-09-22 18:38:40|129.2|127|129.33|127.13|129.33|127.13|129.2|127|0
1632335930000|2021-09-22 18:38:50|129.46|127.26|129.6|127.4|129.73|127.53|129.46|127.26|0
1632335940000|2021-09-22 18:39:00|129.46|127.26|129.6|127.4|129.6|127.4|129.4|127.2|0
1632335950000|2021-09-22 18:39:10|129.66|127.46|129.86|127.66|129.86|127.66|129.53|127.33|0
1632335960000|2021-09-22 18:39:20|129.66|127.46|130.12|127.92|130.12|127.92|129.66|127.46|0
1632335970000|2021-09-22 18:39:30|130.06|127.86|129.79|127.59|130.12|127.92|129.79|127.59|0
1632335980000|2021-09-22 18:39:40|129.73|127.53|129.86|127.66|129.86|127.66|129.66|127.46|0
1632335990000|2021-09-22 18:39:50|129.73|127.53|130.12|127.92|130.12|127.92|129.73|127.53|0
1632336000000|2021-09-22 18:40:00|130.52|128.32|130.45|128.25|130.52|128.32|130.25|128.05|0
1632336010000|2021-09-22 18:40:10|131.18|128.98|131.58|129.38|131.58|129.38|131.18|128.98|0
1632336020000|2021-09-22 18:40:20|131.38|129.18|131.71|129.51|132.18|129.98|131.38|129.18|0
1632336030000|2021-09-22 18:40:30|131.65|129.45|131.85|129.65|131.85|129.65|131.25|129.05|0
1632336040000|2021-09-22 18:40:40|132.18|129.98|131.18|128.98|132.18|129.98|131.18|128.98|0
1632336050000|2021-09-22 18:40:50|131.38|129.18|131.25|129.05|131.38|129.18|131.18|128.98|0
1632336060000|2021-09-22 18:41:00|131.58|129.38|131.65|129.45|131.85|129.65|131.58|129.38|0
1632336070000|2021-09-22 18:41:10|131.58|129.38|131.42|129.22|131.58|129.38|131.31|129.11|0
1632336080000|2021-09-22 18:41:20|131.31|129.11|131.31|129.11|131.58|129.38|131.31|129.11|0
1632336090000|2021-09-22 18:41:30|131.65|129.45|131.65|129.45|131.71|129.51|131.65|129.45|0
1632336100000|2021-09-22 18:41:40|131.45|129.25|131.65|129.45|131.65|129.45|131.38|129.18|0
1632336110000|2021-09-22 18:41:50|131.38|129.18|131.25|129.05|131.45|129.25|131.25|129.05|0
1632336120000|2021-09-22 18:42:00|131.31|129.11|131.31|129.11|131.65|129.45|131.31|129.11|0
1632336130000|2021-09-22 18:42:10|131.18|128.98|131.02|128.82|131.25|129.05|131.02|128.82|0
1632336140000|2021-09-22 18:42:20|130.65|128.45|130.19|127.99|130.65|128.45|130.19|127.99|0
1632336150000|2021-09-22 18:42:30|130.06|127.86|130.05|127.85|130.06|127.86|129.92|127.72|0
1632336160000|2021-09-22 18:42:40|129.92|127.72|130.45|128.25|130.45|128.25|129.92|127.72|0
1632336170000|2021-09-22 18:42:50|130.58|128.38|130.12|127.92|130.58|128.38|130.12|127.92|0
1632336180000|2021-09-22 18:43:00|130.39|128.19|130.32|128.12|130.52|128.32|130.32|128.12|0
1632336190000|2021-09-22 18:43:10|130.45|128.25|130.58|128.38|130.58|128.38|130.45|128.25|0
1632336200000|2021-09-22 18:43:20|130.52|128.32|130.19|127.99|130.52|128.32|130.19|127.99|0
1632336210000|2021-09-22 18:43:30|130.38|128.18|130.19|127.99|130.38|128.18|130.05|127.85|0
1632336220000|2021-09-22 18:43:40|130.38|128.18|130.25|128.05|130.38|128.18|130.19|127.99|0
1632336230000|2021-09-22 18:43:50|130.12|127.92|130.32|128.12|130.38|128.18|130.12|127.92|0
1632336240000|2021-09-22 18:44:00|130.38|128.18|130.32|128.12|130.38|128.18|130.32|128.12|0
1632336250000|2021-09-22 18:44:10|130.19|127.99|130.32|128.12|130.32|128.12|130.19|127.99|0
1632336260000|2021-09-22 18:44:20|130.45|128.25|130.72|128.52|130.78|128.58|130.45|128.25|0
1632336270000|2021-09-22 18:44:30|130.52|128.32|130.72|128.52|130.72|128.52|130.52|128.32|0
1632336280000|2021-09-22 18:44:40|130.78|128.58|131.11|128.91|131.11|128.91|130.78|128.58|0
1632336290000|2021-09-22 18:44:50|130.91|128.71|131.05|128.85|131.05|128.85|130.65|128.45|0
1632336300000|2021-09-22 18:45:00|131.31|129.11|131.45|129.25|131.61|129.41|131.25|129.05|0
1632336310000|2021-09-22 18:45:10|131.85|129.65|131.35|129.15|131.85|129.65|131.35|129.15|0
1632336320000|2021-09-22 18:45:20|131.58|129.38|131.91|129.71|131.91|129.71|131.58|129.38|0
1632336330000|2021-09-22 18:45:30|132.11|129.91|132.11|129.91|132.38|130.18|132.05|129.85|0
1632336340000|2021-09-22 18:45:40|131.98|129.78|131.85|129.65|131.98|129.78|131.85|129.65|0
1632336350000|2021-09-22 18:45:50|131.65|129.45|131.25|129.05|131.78|129.58|131.25|129.05|0
1632336360000|2021-09-22 18:46:00|131.11|128.91|131.25|129.05|131.25|129.05|130.78|128.58|0
1632336370000|2021-09-22 18:46:10|131.11|128.91|131.38|129.18|131.38|129.18|131.11|128.91|0
1632336380000|2021-09-22 18:46:20|131.31|129.11|131.25|129.05|131.45|129.25|131.25|129.05|0
1632336390000|2021-09-22 18:46:30|131.38|129.18|131.64|129.44|131.64|129.44|131.38|129.18|0
1632336400000|2021-09-22 18:46:40|131.58|129.38|131.51|129.31|131.64|129.44|131.51|129.31|0
1632336410000|2021-09-22 18:46:50|131.64|129.44|131.58|129.38|131.64|129.44|131.38|129.18|0
1632336420000|2021-09-22 18:47:00|131.71|129.51|131.31|129.11|131.95|129.75|131.31|129.11|0
1632336430000|2021-09-22 18:47:10|131.44|129.24|131.64|129.44|131.64|129.44|131.38|129.18|0
1632336440000|2021-09-22 18:47:20|131.75|129.55|131.64|129.44|131.75|129.55|131.64|129.44|0
1632336450000|2021-09-22 18:47:30|131.91|129.71|131.78|129.58|131.98|129.78|131.78|129.58|0
1632336460000|2021-09-22 18:47:40|131.51|129.31|131.71|129.51|131.84|129.64|131.51|129.31|0
1632336470000|2021-09-22 18:47:50|131.64|129.44|132.11|129.91|132.11|129.91|131.64|129.44|0
1632336480000|2021-09-22 18:48:00|132.18|129.98|132.31|130.11|132.31|130.11|132.18|129.98|0
1632336490000|2021-09-22 18:48:10|132.25|130.05|132.18|129.98|132.31|130.11|132.18|129.98|0
1632336500000|2021-09-22 18:48:20|132.31|130.11|132.04|129.84|132.31|130.11|132.04|129.84|0
1632336510000|2021-09-22 18:48:30|132.11|129.91|132.38|130.18|132.38|130.18|132.11|129.91|0
1632336520000|2021-09-22 18:48:40|132.31|130.11|132.98|130.78|132.98|130.78|132.31|130.11|0
1632336530000|2021-09-22 18:48:50|133.18|130.98|133.45|131.25|133.52|131.32|133.18|130.98|0
1632336540000|2021-09-22 18:49:00|133.39|131.19|133.12|130.92|133.52|131.32|133.12|130.92|0
1632336550000|2021-09-22 18:49:10|133.32|131.12|132.98|130.78|133.32|131.12|132.98|130.78|0
1632336560000|2021-09-22 18:49:20|132.92|130.72|132.98|130.78|132.98|130.78|132.92|130.72|0
1632336570000|2021-09-22 18:49:30|133.32|131.12|133.32|131.12|133.32|131.12|133.25|131.05|0
1632336580000|2021-09-22 18:49:40|133.18|130.98|133.52|131.32|133.52|131.32|133.18|130.98|0
1632336590000|2021-09-22 18:49:50|133.72|131.52|133.45|131.25|133.72|131.52|133.45|131.25|0
1632336600000|2021-09-22 18:50:00|133.39|131.19|134.2|132|134.2|132|133.39|131.19|0
1632336610000|2021-09-22 18:50:10|134.33|132.13|133.99|131.79|134.33|132.13|133.99|131.79|0
1632336620000|2021-09-22 18:50:20|134.13|131.93|135.15|132.95|135.15|132.95|134.13|131.93|0
1632336630000|2021-09-22 18:50:30|135.08|132.88|135.22|133.02|135.56|133.36|135.08|132.88|0
1632336640000|2021-09-22 18:50:40|135.28|133.08|134.87|132.67|135.28|133.08|134.87|132.67|0
1632336650000|2021-09-22 18:50:50|134.53|132.33|134.81|132.61|134.81|132.61|134.53|132.33|0
1632336660000|2021-09-22 18:51:00|135.01|132.81|135.08|132.88|135.28|133.08|135.01|132.81|0
1632336670000|2021-09-22 18:51:10|135.21|133.01|135.08|132.88|135.21|133.01|135.08|132.88|0
1632336680000|2021-09-22 18:51:20|135.01|132.81|134.81|132.61|135.01|132.81|134.74|132.54|0
1632336690000|2021-09-22 18:51:30|134.87|132.67|137.03|134.83|137.03|134.83|134.87|132.67|0
1632336700000|2021-09-22 18:51:40|137.24|135.04|134.35|132.15|137.24|135.04|134.29|132.09|0
1632336710000|2021-09-22 18:51:50|134.29|132.09|135.76|133.56|135.76|133.56|133.74|131.54|0
1632336720000|2021-09-22 18:52:00|135.89|133.69|136.1|133.9|136.1|133.9|135.89|133.69|0
1632336730000|2021-09-22 18:52:10|136.17|133.97|135.89|133.69|136.17|133.97|135.83|133.63|0
1632336740000|2021-09-22 18:52:20|135.83|133.63|135.55|133.35|135.83|133.63|135.55|133.35|0
1632336750000|2021-09-22 18:52:30|135.42|133.22|135.01|132.81|135.42|133.22|135.01|132.81|0
1632336760000|2021-09-22 18:52:40|134.94|132.74|134.74|132.54|134.94|132.74|134.74|132.54|0
1632336770000|2021-09-22 18:52:50|134.88|132.68|134.88|132.68|135.08|132.88|134.88|132.68|0
1632336780000|2021-09-22 18:53:00|134.67|132.47|134.67|132.47|134.81|132.61|134.67|132.47|0
1632336790000|2021-09-22 18:53:10|134.61|132.41|135.15|132.95|135.18|132.98|134.61|132.41|0
1632336800000|2021-09-22 18:53:20|135.42|133.22|135.15|132.95|135.42|133.22|135.15|132.95|0
1632336810000|2021-09-22 18:53:30|135.01|132.81|134.88|132.68|135.01|132.81|134.88|132.68|0
1632336820000|2021-09-22 18:53:40|134.94|132.74|135.05|132.85|135.21|133.01|134.94|132.74|0
1632336830000|2021-09-22 18:53:50|134.88|132.68|134.27|132.07|134.88|132.68|134.27|132.07|0
1632336840000|2021-09-22 18:54:00|134.34|132.14|134.27|132.07|134.47|132.27|134.27|132.07|0
1632336850000|2021-09-22 18:54:10|134.2|132|133.73|131.53|134.2|132|133.73|131.53|0
1632336860000|2021-09-22 18:54:20|133.33|131.13|133.4|131.2|133.4|131.2|133.33|131.13|0
1632336870000|2021-09-22 18:54:30|133.26|131.06|133.26|131.06|133.33|131.13|133.13|130.93|0
1632336880000|2021-09-22 18:54:40|133.46|131.26|133.8|131.6|133.8|131.6|133.46|131.26|0
1632336890000|2021-09-22 18:54:50|133.53|131.33|133.73|131.53|133.73|131.53|133.53|131.33|0
1632336900000|2021-09-22 18:55:00|133.46|131.26|134|131.8|134|131.8|133.46|131.26|0
1632336910000|2021-09-22 18:55:10|133.83|131.63|133.46|131.26|133.83|131.63|133.46|131.26|0
1632336920000|2021-09-22 18:55:20|133.86|131.66|134.07|131.87|134.07|131.87|133.86|131.66|0
1632336930000|2021-09-22 18:55:30|134|131.8|133.86|131.66|134|131.8|133.73|131.53|0
1632336940000|2021-09-22 18:55:40|133.93|131.73|134.34|132.14|134.34|132.14|133.8|131.6|0
1632336950000|2021-09-22 18:55:50|134.4|132.2|134.34|132.14|134.4|132.2|134.13|131.93|0
1632336960000|2021-09-22 18:56:00|134.2|132|134.13|131.93|134.47|132.27|134.13|131.93|0
1632336970000|2021-09-22 18:56:10|133.93|131.73|134.07|131.87|134.07|131.87|133.93|131.73|0
1632336980000|2021-09-22 18:56:20|133.6|131.4|133.93|131.73|133.93|131.73|133.6|131.4|0
1632336990000|2021-09-22 18:56:30|133.86|131.66|133.8|131.6|133.86|131.66|133.8|131.6|0
1632337000000|2021-09-22 18:56:40|134.07|131.87|133.93|131.73|134.07|131.87|133.93|131.73|0
1632337010000|2021-09-22 18:56:50|133.9|131.7|134.23|132.03|134.23|132.03|133.9|131.7|0
1632337020000|2021-09-22 18:57:00|134.2|132|134.94|132.74|134.94|132.74|134.2|132|0
1632337030000|2021-09-22 18:57:10|134.87|132.67|134.87|132.67|134.87|132.67|134.74|132.54|0
1632337040000|2021-09-22 18:57:20|134.81|132.61|134.6|132.4|135.01|132.81|134.6|132.4|0
1632337050000|2021-09-22 18:57:30|134.87|132.67|134.94|132.74|135.21|133.01|134.87|132.67|0
1632337060000|2021-09-22 18:57:40|135.15|132.95|134.87|132.67|135.15|132.95|134.87|132.67|0
1632337070000|2021-09-22 18:57:50|135.01|132.81|135.35|133.15|135.35|133.15|135.01|132.81|0
1632337080000|2021-09-22 18:58:00|135.15|132.95|135.18|132.98|135.42|133.22|135.08|132.88|0
1632337090000|2021-09-22 18:58:10|135.14|132.94|134.94|132.74|135.14|132.94|134.87|132.67|0
1632337100000|2021-09-22 18:58:20|135.14|132.94|134.74|132.54|135.14|132.94|134.74|132.54|0
1632337110000|2021-09-22 18:58:30|134.81|132.61|134.13|131.93|134.81|132.61|134.13|131.93|0
1632337120000|2021-09-22 18:58:40|134.2|132|134.37|132.17|134.4|132.2|134.2|132|0
1632337130000|2021-09-22 18:58:50|134.5|132.3|134.33|132.13|134.5|132.3|134.2|132|0
1632337140000|2021-09-22 18:59:00|134.4|132.2|134.2|132|134.4|132.2|134.2|132|0
1632337150000|2021-09-22 18:59:10|134.4|132.2|134.13|131.93|134.4|132.2|133.93|131.73|0
1632337160000|2021-09-22 18:59:20|134.06|131.86|134|131.8|134.06|131.86|134|131.8|0
1632337170000|2021-09-22 18:59:30|133.86|131.66|133.93|131.73|133.93|131.73|133.8|131.6|0
1632337180000|2021-09-22 18:59:40|134.2|132|134.4|132.2|134.4|132.2|134.2|132|0
1632337190000|2021-09-22 18:59:50|134.47|132.27|134.2|132|134.47|132.27|134.2|132|0
1632337200000|2021-09-22 19:00:00|134.67|132.47|135.28|133.08|135.38|133.18|134.67|132.47|0
1632337210000|2021-09-22 19:00:10|135.21|133.01|134.74|132.54|135.21|133.01|134.74|132.54|0
1632337220000|2021-09-22 19:00:20|134.87|132.67|134.91|132.71|134.94|132.74|134.87|132.67|0
1632337230000|2021-09-22 19:00:30|135.01|132.81|135.35|133.15|135.35|133.15|134.87|132.67|0
1632337240000|2021-09-22 19:00:40|135.41|133.21|134.81|132.61|135.41|133.21|134.81|132.61|0
1632337250000|2021-09-22 19:00:50|134.87|132.67|134.4|132.2|134.87|132.67|134.4|132.2|0
1632337260000|2021-09-22 19:01:00|134.6|132.4|134.6|132.4|135.01|132.81|134.6|132.4|0
1632337270000|2021-09-22 19:01:10|134.27|132.07|134.74|132.54|134.74|132.54|134.27|132.07|0
1632337280000|2021-09-22 19:01:20|134.6|132.4|134.53|132.33|134.81|132.61|134.53|132.33|0
1632337290000|2021-09-22 19:01:30|134.27|132.07|134.06|131.86|134.27|132.07|134|131.8|0
1632337300000|2021-09-22 19:01:40|134.13|131.93|134.47|132.27|134.67|132.47|134.13|131.93|0
1632337310000|2021-09-22 19:01:50|134.06|131.86|134.26|132.06|134.26|132.06|134.06|131.86|0
1632337320000|2021-09-22 19:02:00|134.2|132|134.6|132.4|134.6|132.4|134.2|132|0
1632337330000|2021-09-22 19:02:10|134.67|132.47|134.87|132.67|134.87|132.67|134.67|132.47|0
1632337340000|2021-09-22 19:02:20|134.47|132.27|134.2|132|134.47|132.27|134.2|132|0
1632337350000|2021-09-22 19:02:30|134.33|132.13|134.13|131.93|134.33|132.13|134|131.8|0
1632337360000|2021-09-22 19:02:40|134|131.8|134.06|131.86|134.06|131.86|133.93|131.73|0
1632337370000|2021-09-22 19:02:50|134.13|131.93|134.06|131.86|134.2|132|134|131.8|0
1632337380000|2021-09-22 19:03:00|134.1|131.9|134.13|131.93|134.2|132|134.1|131.9|0
1632337390000|2021-09-22 19:03:10|134.26|132.06|134.53|132.33|134.53|132.33|134.26|132.06|0
1632337400000|2021-09-22 19:03:20|134.37|132.17|134.13|131.93|134.4|132.2|134.13|131.93|0
1632337410000|2021-09-22 19:03:30|134.06|131.86|133.93|131.73|134.06|131.86|133.93|131.73|0
1632337420000|2021-09-22 19:03:40|133.86|131.66|133.86|131.66|133.86|131.66|133.73|131.53|0
1632337430000|2021-09-22 19:03:50|134.06|131.86|134.06|131.86|134.13|131.93|133.99|131.79|0
1632337440000|2021-09-22 19:04:00|134.13|131.93|134.47|132.27|134.47|132.27|134.13|131.93|0
1632337450000|2021-09-22 19:04:10|134.33|132.13|134.26|132.06|134.4|132.2|134.26|132.06|0
1632337460000|2021-09-22 19:04:20|134.47|132.27|134.67|132.47|134.67|132.47|134.47|132.27|0
1632337470000|2021-09-22 19:04:30|134.74|132.54|134.94|132.74|135.01|132.81|134.74|132.54|0
1632337480000|2021-09-22 19:04:40|134.53|132.33|134.6|132.4|134.67|132.47|134.53|132.33|0
1632337490000|2021-09-22 19:04:50|134.53|132.33|134.33|132.13|134.53|132.33|134.3|132.1|0
1632337500000|2021-09-22 19:05:00|134.47|132.27|134.13|131.93|134.47|132.27|134.06|131.86|0
1632337510000|2021-09-22 19:05:10|133.99|131.79|134.06|131.86|134.13|131.93|133.93|131.73|0
1632337520000|2021-09-22 19:05:20|134.47|132.27|134.53|132.33|134.53|132.33|134.47|132.27|0
1632337530000|2021-09-22 19:05:30|134.4|132.2|134.47|132.27|134.53|132.33|134.4|132.2|0
1632337540000|2021-09-22 19:05:40|134.6|132.4|134.6|132.4|134.6|132.4|134.6|132.4|0
1632337550000|2021-09-22 19:05:50|134.67|132.47|135.07|132.87|135.07|132.87|134.64|132.44|0
1632337560000|2021-09-22 19:06:00|135.28|133.08|135.07|132.87|135.28|133.08|135.01|132.81|0
1632337570000|2021-09-22 19:06:10|135.41|133.21|135.48|133.28|135.48|133.28|135.41|133.21|0
1632337580000|2021-09-22 19:06:20|135.07|132.87|135.28|133.08|135.28|133.08|135.01|132.81|0
1632337590000|2021-09-22 19:06:30|135.55|133.35|135.01|132.81|135.55|133.35|135.01|132.81|0
1632337600000|2021-09-22 19:06:40|134.94|132.74|134.94|132.74|135.07|132.87|134.94|132.74|0
1632337610000|2021-09-22 19:06:50|134.73|132.53|134.53|132.33|134.73|132.53|134.53|132.33|0
1632337620000|2021-09-22 19:07:00|134.8|132.6|134.46|132.26|134.8|132.6|134.46|132.26|0
1632337630000|2021-09-22 19:07:10|134.13|131.93|134.06|131.86|134.26|132.06|134.06|131.86|0
1632337640000|2021-09-22 19:07:20|134.26|132.06|134.26|132.06|134.26|132.06|134.26|132.06|0
1632337650000|2021-09-22 19:07:30|133.93|131.73|133.66|131.46|133.93|131.73|133.66|131.46|0
1632337660000|2021-09-22 19:07:40|133.76|131.56|133.86|131.66|133.86|131.66|133.72|131.52|0
1632337670000|2021-09-22 19:07:50|133.93|131.73|134.06|131.86|134.06|131.86|133.86|131.66|0
1632337680000|2021-09-22 19:08:00|133.86|131.66|133.86|131.66|133.86|131.66|133.79|131.59|0
1632337690000|2021-09-22 19:08:10|134.06|131.86|134.06|131.86|134.13|131.93|133.99|131.79|0
1632337700000|2021-09-22 19:08:20|134.19|131.99|134.33|132.13|134.33|132.13|134.06|131.86|0
1632337710000|2021-09-22 19:08:30|134.4|132.2|134.06|131.86|134.4|132.2|134.06|131.86|0
1632337720000|2021-09-22 19:08:40|134.13|131.93|134.19|131.99|134.19|131.99|134.06|131.86|0
1632337730000|2021-09-22 19:08:50|134.13|131.93|134.26|132.06|134.26|132.06|134.13|131.93|0
1632337740000|2021-09-22 19:09:00|134.13|131.93|133.92|131.72|134.13|131.93|133.86|131.66|0
1632337750000|2021-09-22 19:09:10|133.99|131.79|134.26|132.06|134.26|132.06|133.99|131.79|0
1632337760000|2021-09-22 19:09:20|134.4|132.2|133.72|131.52|134.4|132.2|133.72|131.52|0
1632337770000|2021-09-22 19:09:30|133.76|131.56|133.59|131.39|133.76|131.56|133.59|131.39|0
1632337780000|2021-09-22 19:09:40|133.66|131.46|133.52|131.32|133.66|131.46|133.52|131.32|0
1632337790000|2021-09-22 19:09:50|133.66|131.46|133.52|131.32|133.66|131.46|133.52|131.32|0
1632337800000|2021-09-22 19:10:00|133.45|131.25|133.79|131.59|133.92|131.72|133.45|131.25|0
1632337810000|2021-09-22 19:10:10|133.86|131.66|133.52|131.32|133.86|131.66|133.52|131.32|0
1632337820000|2021-09-22 19:10:20|133.45|131.25|132.85|130.65|133.45|131.25|132.85|130.65|0
1632337830000|2021-09-22 19:10:30|133.05|130.85|132.39|130.19|133.05|130.85|132.39|130.19|0
1632337840000|2021-09-22 19:10:40|132.45|130.25|132.52|130.32|132.52|130.32|132.39|130.19|0
1632337850000|2021-09-22 19:10:50|132.59|130.39|132.39|130.19|132.59|130.39|132.39|130.19|0
1632337860000|2021-09-22 19:11:00|132.45|130.25|132.38|130.18|132.52|130.32|132.38|130.18|0
1632337870000|2021-09-22 19:11:10|132.45|130.25|132.45|130.25|132.45|130.25|132.32|130.12|0
1632337880000|2021-09-22 19:11:20|132.38|130.18|132.45|130.25|132.45|130.25|132.32|130.12|0
1632337890000|2021-09-22 19:11:30|132.52|130.32|132.32|130.12|132.52|130.32|132.25|130.05|0
1632337900000|2021-09-22 19:11:40|132.38|130.18|132.25|130.05|132.38|130.18|132.25|130.05|0
1632337910000|2021-09-22 19:11:50|132.32|130.12|131.52|129.32|132.32|130.12|131.52|129.32|0
1632337920000|2021-09-22 19:12:00|131.32|129.12|131.52|129.32|131.52|129.32|131.32|129.12|0
1632337930000|2021-09-22 19:12:10|131.42|129.22|131.45|129.25|131.45|129.25|131.39|129.19|0
1632337940000|2021-09-22 19:12:20|131.52|129.32|131.32|129.12|131.52|129.32|131.32|129.12|0
1632337950000|2021-09-22 19:12:30|131.45|129.25|131.19|128.99|131.52|129.32|131.19|128.99|0
1632337960000|2021-09-22 19:12:40|131.06|128.86|131.06|128.86|131.06|128.86|131.06|128.86|0
1632337970000|2021-09-22 19:12:50|130.93|128.73|131.26|129.06|131.26|129.06|130.93|128.73|0
1632337980000|2021-09-22 19:13:00|131.19|128.99|131.06|128.86|131.26|129.06|131.06|128.86|0
1632337990000|2021-09-22 19:13:10|130.99|128.79|131.19|128.99|131.19|128.99|130.99|128.79|0
1632338000000|2021-09-22 19:13:20|131.12|128.92|131.32|129.12|131.32|129.12|131.12|128.92|0
1632338010000|2021-09-22 19:13:30|131.39|129.19|131.45|129.25|131.65|129.45|131.39|129.19|0
1632338020000|2021-09-22 19:13:40|131.52|129.32|131.59|129.39|131.59|129.39|131.45|129.25|0
1632338030000|2021-09-22 19:13:50|131.52|129.32|131.32|129.12|131.52|129.32|131.32|129.12|0
1632338040000|2021-09-22 19:14:00|131.39|129.19|131.45|129.25|131.52|129.32|131.39|129.19|0
1632338050000|2021-09-22 19:14:10|131.19|128.99|131.19|128.99|131.26|129.06|131.19|128.99|0
1632338060000|2021-09-22 19:14:20|131.26|129.06|131.26|129.06|131.26|129.06|131.19|128.99|0
1632338070000|2021-09-22 19:14:30|131.19|128.99|131.19|128.99|131.19|128.99|131.12|128.92|0
1632338080000|2021-09-22 19:14:40|131.12|128.92|131.06|128.86|131.12|128.92|130.99|128.79|0
1632338090000|2021-09-22 19:14:50|130.99|128.79|131.06|128.86|131.12|128.92|130.99|128.79|0
1632338100000|2021-09-22 19:15:00|130.99|128.79|130.92|128.72|130.99|128.79|130.92|128.72|0
1632338110000|2021-09-22 19:15:10|131.06|128.86|131.19|128.99|131.32|129.12|131.06|128.86|0
1632338120000|2021-09-22 19:15:20|131.25|129.05|131.19|128.99|131.25|129.05|131.06|128.86|0
1632338130000|2021-09-22 19:15:30|131.12|128.92|131.12|128.92|131.19|128.99|131.12|128.92|0
1632338140000|2021-09-22 19:15:40|131.06|128.86|131.19|128.99|131.19|128.99|131.06|128.86|0
1632338150000|2021-09-22 19:15:50|131.12|128.92|131.25|129.05|131.25|129.05|131.12|128.92|0
1632338160000|2021-09-22 19:16:00|131.06|128.86|130.73|128.53|131.06|128.86|130.73|128.53|0
1632338170000|2021-09-22 19:16:10|130.66|128.46|130.59|128.39|130.73|128.53|130.59|128.39|0
1632338180000|2021-09-22 19:16:20|130.53|128.33|130.53|128.33|130.53|128.33|130.46|128.26|0
1632338190000|2021-09-22 19:16:30|130.59|128.39|130.46|128.26|130.59|128.39|130.46|128.26|0
1632338200000|2021-09-22 19:16:40|130.66|128.46|130.66|128.46|130.73|128.53|130.66|128.46|0
1632338210000|2021-09-22 19:16:50|130.59|128.39|130.66|128.46|130.73|128.53|130.59|128.39|0
1632338220000|2021-09-22 19:17:00|130.73|128.53|130.79|128.59|130.99|128.79|130.73|128.53|0
1632338230000|2021-09-22 19:17:10|130.86|128.66|130.79|128.59|130.92|128.72|130.79|128.59|0
1632338240000|2021-09-22 19:17:20|130.66|128.46|130.53|128.33|130.66|128.46|130.53|128.33|0
1632338250000|2021-09-22 19:17:30|130.43|128.23|130.46|128.26|130.46|128.26|130.43|128.23|0
1632338260000|2021-09-22 19:17:40|130.53|128.33|130.66|128.46|130.66|128.46|130.53|128.33|0
1632338270000|2021-09-22 19:17:50|130.59|128.39|130.53|128.33|130.59|128.39|130.53|128.33|0
1632338280000|2021-09-22 19:18:00|130.59|128.39|130.53|128.33|130.59|128.39|130.53|128.33|0
1632338290000|2021-09-22 19:18:10|130.59|128.39|130.59|128.39|130.66|128.46|130.59|128.39|0
1632338310000|2021-09-22 19:18:30|130.53|128.33|130.4|128.2|130.53|128.33|130.4|128.2|0
1632338320000|2021-09-22 19:18:40|130.46|128.26|130.13|127.93|130.46|128.26|130.13|127.93|0
1632338330000|2021-09-22 19:18:50|130.2|128|130.13|127.93|130.26|128.06|130.13|127.93|0
1632338340000|2021-09-22 19:19:00|130.26|128.06|130.2|128|130.26|128.06|130.2|128|0
1632338350000|2021-09-22 19:19:10|130.13|127.93|130.13|127.93|130.13|127.93|130.13|127.93|0
1632338360000|2021-09-22 19:19:20|130.2|128|130.13|127.93|130.2|128|130.13|127.93|0
1632338370000|2021-09-22 19:19:30|130.07|127.87|130|127.8|130.07|127.87|130|127.8|0
1632338380000|2021-09-22 19:19:40|129.94|127.74|129.61|127.41|129.94|127.74|129.61|127.41|0
1632338390000|2021-09-22 19:19:50|129.74|127.54|129.48|127.28|129.74|127.54|129.48|127.28|0
1632338400000|2021-09-22 19:20:00|129.41|127.21|129.54|127.34|129.54|127.34|129.41|127.21|0
1632338410000|2021-09-22 19:20:10|129.61|127.41|129.67|127.47|129.74|127.54|129.61|127.41|0
1632338420000|2021-09-22 19:20:20|129.54|127.34|129.8|127.6|129.8|127.6|129.54|127.34|0
1632338430000|2021-09-22 19:20:30|129.87|127.67|129.94|127.74|129.94|127.74|129.87|127.67|0
1632338440000|2021-09-22 19:20:40|129.87|127.67|129.67|127.47|129.87|127.67|129.67|127.47|0
1632338450000|2021-09-22 19:20:50|129.41|127.21|129.35|127.15|129.48|127.28|129.35|127.15|0
1632338460000|2021-09-22 19:21:00|129.28|127.08|129.28|127.08|129.28|127.08|129.28|127.08|0
1632338470000|2021-09-22 19:21:10|129.48|127.28|129.48|127.28|129.51|127.31|129.48|127.28|0
1632338480000|2021-09-22 19:21:20|129.54|127.34|129.54|127.34|129.54|127.34|129.48|127.28|0
1632338490000|2021-09-22 19:21:30|129.35|127.15|129.41|127.21|129.41|127.21|129.35|127.15|0
1632338500000|2021-09-22 19:21:40|129.48|127.28|129.54|127.34|129.54|127.34|129.48|127.28|0
1632338510000|2021-09-22 19:21:50|129.48|127.28|129.48|127.28|129.48|127.28|129.41|127.21|0
1632338520000|2021-09-22 19:22:00|129.41|127.21|129.21|127.01|129.41|127.21|129.21|127.01|0
1632338530000|2021-09-22 19:22:10|129.28|127.08|128.95|126.75|129.28|127.08|128.95|126.75|0
1632338540000|2021-09-22 19:22:20|128.89|126.69|128.69|126.49|128.95|126.75|128.69|126.49|0
1632338550000|2021-09-22 19:22:30|128.76|126.56|128.76|126.56|128.89|126.69|128.69|126.49|0
1632338560000|2021-09-22 19:22:40|128.69|126.49|128.76|126.56|128.76|126.56|128.69|126.49|0
1632338570000|2021-09-22 19:22:50|128.69|126.49|128.89|126.69|128.89|126.69|128.69|126.49|0
1632338580000|2021-09-22 19:23:00|128.82|126.62|128.89|126.69|128.89|126.69|128.76|126.56|0
1632338590000|2021-09-22 19:23:10|128.76|126.56|129.02|126.82|129.02|126.82|128.76|126.56|0
1632338600000|2021-09-22 19:23:20|129.15|126.95|129.08|126.88|129.15|126.95|128.89|126.69|0
1632338610000|2021-09-22 19:23:30|129.28|127.08|133.13|130.93|133.13|130.93|129.28|127.08|0
1632338620000|2021-09-22 19:23:40|133.07|130.87|129.41|127.21|133.2|131|129.41|127.21|0
1632338630000|2021-09-22 19:23:50|129.28|127.08|129.47|127.27|129.47|127.27|129.28|127.08|0
1632338640000|2021-09-22 19:24:00|129.6|127.4|129.47|127.27|129.6|127.4|129.47|127.27|0
1632338650000|2021-09-22 19:24:10|129.28|127.08|128.41|126.21|129.28|127.08|128.28|126.08|0
1632338660000|2021-09-22 19:24:20|128.48|126.28|128.35|126.15|128.48|126.28|128.35|126.15|0
1632338670000|2021-09-22 19:24:30|128.28|126.08|128.48|126.28|128.48|126.28|128.28|126.08|0
1632338680000|2021-09-22 19:24:40|128.41|126.21|128.54|126.34|128.54|126.34|128.41|126.21|0
1632338690000|2021-09-22 19:24:50|128.48|126.28|128.28|126.08|128.48|126.28|128.28|126.08|0
1632338700000|2021-09-22 19:25:00|128.22|126.02|128.28|126.08|128.28|126.08|128.15|125.95|0
1632338710000|2021-09-22 19:25:10|128.22|126.02|128.28|126.08|128.28|126.08|128.22|126.02|0
1632338720000|2021-09-22 19:25:20|128.35|126.15|128.41|126.21|128.41|126.21|128.35|126.15|0
1632338730000|2021-09-22 19:25:30|128.35|126.15|128.61|126.41|128.61|126.41|128.35|126.15|0
1632338740000|2021-09-22 19:25:40|129|126.8|129|126.8|129.26|127.06|129|126.8|0
1632338750000|2021-09-22 19:25:50|128.8|126.6|128.87|126.67|128.87|126.67|128.74|126.54|0
1632338760000|2021-09-22 19:26:00|128.8|126.6|128.67|126.47|128.8|126.6|128.61|126.41|0
1632338770000|2021-09-22 19:26:10|128.74|126.54|128.67|126.47|128.8|126.6|128.67|126.47|0
1632338780000|2021-09-22 19:26:20|128.93|126.73|129.39|127.19|129.39|127.19|128.93|126.73|0
1632338790000|2021-09-22 19:26:30|129.2|127|129.26|127.06|129.26|127.06|129.2|127|0
1632338800000|2021-09-22 19:26:40|129|126.8|129|126.8|129|126.8|128.93|126.73|0
1632338810000|2021-09-22 19:26:50|129.07|126.87|129|126.8|129.07|126.87|129|126.8|0
1632338820000|2021-09-22 19:27:00|128.93|126.73|128.87|126.67|128.93|126.73|128.8|126.6|0
1632338830000|2021-09-22 19:27:10|128.74|126.54|128.67|126.47|128.74|126.54|128.67|126.47|0
1632338840000|2021-09-22 19:27:20|128.61|126.41|128.61|126.41|128.8|126.6|128.61|126.41|0
1632338850000|2021-09-22 19:27:30|128.48|126.28|128.64|126.44|128.64|126.44|128.48|126.28|0
1632338860000|2021-09-22 19:27:40|128.61|126.41|128.54|126.34|128.61|126.41|128.48|126.28|0
1632338870000|2021-09-22 19:27:50|128.61|126.41|128.41|126.21|128.61|126.41|128.41|126.21|0
1632338880000|2021-09-22 19:28:00|128.54|126.34|128.48|126.28|128.54|126.34|128.41|126.21|0
1632338890000|2021-09-22 19:28:10|128.54|126.34|128.67|126.47|128.67|126.47|128.54|126.34|0
1632338900000|2021-09-22 19:28:20|128.74|126.54|128.93|126.73|128.93|126.73|128.74|126.54|0
1632338910000|2021-09-22 19:28:30|129|126.8|128.8|126.6|129|126.8|128.8|126.6|0
1632338920000|2021-09-22 19:28:40|128.93|126.73|128.67|126.47|128.93|126.73|128.67|126.47|0
1632338930000|2021-09-22 19:28:50|128.74|126.54|128.8|126.6|128.93|126.73|128.74|126.54|0
1632338940000|2021-09-22 19:29:00|128.93|126.73|128.87|126.67|129.06|126.86|128.87|126.67|0
1632338950000|2021-09-22 19:29:10|129.06|126.86|129|126.8|129.06|126.86|129|126.8|0
1632338960000|2021-09-22 19:29:20|128.93|126.73|128.74|126.54|128.93|126.73|128.74|126.54|0
1632338970000|2021-09-22 19:29:30|128.8|126.6|129|126.8|129|126.8|128.8|126.6|0
1632338980000|2021-09-22 19:29:40|129.06|126.86|129|126.8|129.06|126.86|128.93|126.73|0
1632338990000|2021-09-22 19:29:50|128.93|126.73|129.06|126.86|129.06|126.86|128.93|126.73|0
1632339000000|2021-09-22 19:30:00|129.19|126.99|129.13|126.93|129.26|127.06|129.13|126.93|0
1632339010000|2021-09-22 19:30:10|129.06|126.86|129.06|126.86|129.06|126.86|129|126.8|0
1632339020000|2021-09-22 19:30:20|128.93|126.73|129.19|126.99|129.26|127.06|128.93|126.73|0
1632339030000|2021-09-22 19:30:30|129.26|127.06|129.33|127.13|129.33|127.13|129.19|126.99|0
1632339040000|2021-09-22 19:30:40|129.39|127.19|129.26|127.06|129.39|127.19|129.26|127.06|0
1632339050000|2021-09-22 19:30:50|129.13|126.93|129.59|127.39|129.59|127.39|129.13|126.93|0
1632339060000|2021-09-22 19:31:00|129.26|127.06|129.26|127.06|129.26|127.06|129.19|126.99|0
1632339070000|2021-09-22 19:31:10|129.19|126.99|129.59|127.39|129.59|127.39|129.19|126.99|0
1632339080000|2021-09-22 19:31:20|129.65|127.45|129.59|127.39|129.65|127.45|129.52|127.32|0
1632339090000|2021-09-22 19:31:30|129.65|127.45|129.92|127.72|129.92|127.72|129.65|127.45|0
1632339100000|2021-09-22 19:31:40|129.72|127.52|129.72|127.52|129.85|127.65|129.72|127.52|0
1632339110000|2021-09-22 19:31:50|129.79|127.59|129.85|127.65|129.85|127.65|129.72|127.52|0
1632339120000|2021-09-22 19:32:00|129.59|127.39|129.52|127.32|129.59|127.39|129.52|127.32|0
1632339130000|2021-09-22 19:32:10|129.72|127.52|129.85|127.65|129.85|127.65|129.72|127.52|0
1632339140000|2021-09-22 19:32:20|129.98|127.78|129.98|127.78|130.05|127.85|129.85|127.65|0
1632339150000|2021-09-22 19:32:30|129.92|127.72|129.72|127.52|129.92|127.72|129.72|127.52|0
1632339160000|2021-09-22 19:32:40|129.79|127.59|129.85|127.65|129.85|127.65|129.79|127.59|0
1632339170000|2021-09-22 19:32:50|129.98|127.78|130.08|127.88|130.08|127.88|129.98|127.78|0
1632339180000|2021-09-22 19:33:00|130.18|127.98|130.18|127.98|130.25|128.05|130.18|127.98|0
1632339190000|2021-09-22 19:33:10|130.31|128.11|130.25|128.05|130.31|128.11|130.25|128.05|0
1632339200000|2021-09-22 19:33:20|130.31|128.11|130.45|128.25|130.51|128.31|130.31|128.11|0
1632339210000|2021-09-22 19:33:30|130.51|128.31|130.78|128.58|130.78|128.58|130.51|128.31|0
1632339220000|2021-09-22 19:33:40|130.94|128.74|130.98|128.78|131.11|128.91|130.91|128.71|0
1632339230000|2021-09-22 19:33:50|130.91|128.71|131.11|128.91|131.11|128.91|130.91|128.71|0
1632339240000|2021-09-22 19:34:00|131.04|128.84|131.04|128.84|131.11|128.91|131.04|128.84|0
1632339250000|2021-09-22 19:34:10|130.98|128.78|130.78|128.58|131.04|128.84|130.78|128.58|0
1632339260000|2021-09-22 19:34:20|130.58|128.38|130.78|128.58|130.78|128.58|130.58|128.38|0
1632339270000|2021-09-22 19:34:30|130.64|128.44|130.58|128.38|130.71|128.51|130.58|128.38|0
1632339280000|2021-09-22 19:34:40|130.51|128.31|130.31|128.11|130.51|128.31|130.31|128.11|0
1632339290000|2021-09-22 19:34:50|130.38|128.18|130.44|128.24|130.44|128.24|130.31|128.11|0
1632339300000|2021-09-22 19:35:00|130.58|128.38|130.58|128.38|130.64|128.44|130.58|128.38|0
1632339310000|2021-09-22 19:35:10|130.71|128.51|130.38|128.18|130.71|128.51|130.38|128.18|0
1632339320000|2021-09-22 19:35:20|130.31|128.11|130.25|128.05|130.51|128.31|130.25|128.05|0
1632339330000|2021-09-22 19:35:30|130.18|127.98|130.25|128.05|130.25|128.05|130.18|127.98|0
1632339340000|2021-09-22 19:35:40|130.18|127.98|130.05|127.85|130.18|127.98|130.05|127.85|0
1632339350000|2021-09-22 19:35:50|129.98|127.78|130.18|127.98|130.18|127.98|129.98|127.78|0
1632339360000|2021-09-22 19:36:00|130.11|127.91|129.85|127.65|130.11|127.91|129.85|127.65|0
1632339370000|2021-09-22 19:36:10|130.05|127.85|129.98|127.78|130.05|127.85|129.98|127.78|0
1632339380000|2021-09-22 19:36:20|130.05|127.85|129.72|127.52|130.05|127.85|129.72|127.52|0
1632339390000|2021-09-22 19:36:30|129.59|127.39|129.65|127.45|129.65|127.45|129.59|127.39|0
1632339400000|2021-09-22 19:36:40|129.59|127.39|129.19|126.99|129.59|127.39|129.19|126.99|0
1632339410000|2021-09-22 19:36:50|129.13|126.93|129.13|126.93|129.13|126.93|129.06|126.86|0
1632339420000|2021-09-22 19:37:00|129.19|126.99|129.26|127.06|129.26|127.06|129.19|126.99|0
1632339430000|2021-09-22 19:37:10|129.06|126.86|129.06|126.86|129.13|126.93|129.06|126.86|0
1632339440000|2021-09-22 19:37:20|129.13|126.93|129.13|126.93|129.26|127.06|129.13|126.93|0
1632339450000|2021-09-22 19:37:30|128.99|126.79|128.99|126.79|128.99|126.79|128.93|126.73|0
1632339460000|2021-09-22 19:37:40|128.93|126.73|128.86|126.66|128.93|126.73|128.86|126.66|0
1632339470000|2021-09-22 19:37:50|128.93|126.73|128.86|126.66|128.99|126.79|128.86|126.66|0
1632339480000|2021-09-22 19:38:00|128.8|126.6|128.86|126.66|128.86|126.66|128.8|126.6|0
1632339490000|2021-09-22 19:38:10|128.99|126.79|128.86|126.66|128.99|126.79|128.8|126.6|0
1632339500000|2021-09-22 19:38:20|128.99|126.79|128.8|126.6|128.99|126.79|128.8|126.6|0
1632339510000|2021-09-22 19:38:30|128.86|126.66|128.93|126.73|128.93|126.73|128.86|126.66|0
1632339520000|2021-09-22 19:38:40|129.06|126.86|129.06|126.86|129.06|126.86|128.99|126.79|0
1632339530000|2021-09-22 19:38:50|129.13|126.93|129.19|126.99|129.19|126.99|129.13|126.93|0
1632339540000|2021-09-22 19:39:00|129.13|126.93|129.06|126.86|129.13|126.93|128.99|126.79|0
1632339550000|2021-09-22 19:39:10|129.12|126.92|129.06|126.86|129.12|126.92|129.06|126.86|0
1632339560000|2021-09-22 19:39:20|129.12|126.92|129.19|126.99|129.19|126.99|129.09|126.89|0
1632339570000|2021-09-22 19:39:30|128.99|126.79|128.6|126.4|128.99|126.79|128.6|126.4|0
1632339580000|2021-09-22 19:39:40|128.67|126.47|128.73|126.53|128.73|126.53|128.6|126.4|0
1632339590000|2021-09-22 19:39:50|128.67|126.47|128.54|126.34|128.73|126.53|128.54|126.34|0
1632339600000|2021-09-22 19:40:00|128.6|126.4|128.47|126.27|128.6|126.4|128.4|126.2|0
1632339610000|2021-09-22 19:40:10|128.54|126.34|128.86|126.66|128.86|126.66|128.54|126.34|0
1632339620000|2021-09-22 19:40:20|128.93|126.73|128.99|126.79|128.99|126.79|128.93|126.73|0
1632339630000|2021-09-22 19:40:30|128.86|126.66|128.6|126.4|128.86|126.66|128.6|126.4|0
1632339640000|2021-09-22 19:40:40|128.8|126.6|128.86|126.66|128.86|126.66|128.73|126.53|0
1632339650000|2021-09-22 19:40:50|128.93|126.73|128.93|126.73|128.99|126.79|128.93|126.73|0
1632339660000|2021-09-22 19:41:00|128.99|126.79|129.06|126.86|129.06|126.86|128.93|126.73|0
1632339670000|2021-09-22 19:41:10|128.99|126.79|128.86|126.66|128.99|126.79|128.86|126.66|0
1632339680000|2021-09-22 19:41:20|128.93|126.73|128.93|126.73|129.06|126.86|128.93|126.73|0
1632339690000|2021-09-22 19:41:30|128.99|126.79|128.99|126.79|128.99|126.79|128.99|126.79|0
1632339700000|2021-09-22 19:41:40|129.12|126.92|129.19|126.99|129.19|126.99|129.12|126.92|0
1632339710000|2021-09-22 19:41:50|129.26|127.06|129.25|127.05|129.32|127.12|129.25|127.05|0
1632339720000|2021-09-22 19:42:00|129.39|127.19|129.72|127.52|129.72|127.52|129.39|127.19|0
1632339730000|2021-09-22 19:42:10|129.91|127.71|130.04|127.84|130.04|127.84|129.91|127.71|0
1632339740000|2021-09-22 19:42:20|129.98|127.78|130.11|127.91|130.11|127.91|129.98|127.78|0
1632339750000|2021-09-22 19:42:30|130.44|128.24|130.51|128.31|130.64|128.44|130.44|128.24|0
1632339760000|2021-09-22 19:42:40|130.57|128.37|130.31|128.11|130.57|128.37|130.31|128.11|0
1632339770000|2021-09-22 19:42:50|130.44|128.24|130.37|128.17|130.44|128.24|130.37|128.17|0
1632339780000|2021-09-22 19:43:00|130.44|128.24|130.9|128.7|131.04|128.84|130.44|128.24|0
1632339790000|2021-09-22 19:43:10|130.84|128.64|130.71|128.51|130.84|128.64|130.71|128.51|0
1632339800000|2021-09-22 19:43:20|130.57|128.37|130.64|128.44|130.64|128.44|130.51|128.31|0
1632339810000|2021-09-22 19:43:30|130.57|128.37|130.37|128.17|130.57|128.37|130.37|128.17|0
1632339820000|2021-09-22 19:43:40|130.31|128.11|130.11|127.91|130.37|128.17|130.11|127.91|0
1632339830000|2021-09-22 19:43:50|129.85|127.65|129.91|127.71|129.98|127.78|129.85|127.65|0
1632339840000|2021-09-22 19:44:00|129.71|127.51|130.24|128.04|130.24|128.04|129.71|127.51|0
1632339850000|2021-09-22 19:44:10|130.04|127.84|129.91|127.71|130.11|127.91|129.91|127.71|0
1632339860000|2021-09-22 19:44:20|129.98|127.78|130.24|128.04|130.24|128.04|129.98|127.78|0
1632339870000|2021-09-22 19:44:30|130.18|127.98|130.24|128.04|130.31|128.11|130.18|127.98|0
1632339880000|2021-09-22 19:44:40|130.18|127.98|130.24|128.04|130.24|128.04|130.18|127.98|0
1632339890000|2021-09-22 19:44:50|130.67|128.47|130.71|128.51|130.71|128.51|130.67|128.47|0
1632339900000|2021-09-22 19:45:00|130.57|128.37|130.7|128.5|130.84|128.64|130.57|128.37|0
1632339910000|2021-09-22 19:45:10|130.77|128.57|130.57|128.37|130.84|128.64|130.57|128.37|0
1632339920000|2021-09-22 19:45:20|130.51|128.31|130.31|128.11|130.51|128.31|130.31|128.11|0
1632339930000|2021-09-22 19:45:30|130.37|128.17|130.31|128.11|130.37|128.17|130.24|128.04|0
1632339940000|2021-09-22 19:45:40|130.44|128.24|130.37|128.17|130.51|128.31|130.37|128.17|0
1632339950000|2021-09-22 19:45:50|130.31|128.11|130.31|128.11|130.31|128.11|130.31|128.11|0
1632339960000|2021-09-22 19:46:00|130.37|128.17|130.18|127.98|130.37|128.17|130.18|127.98|0
1632339970000|2021-09-22 19:46:10|130.11|127.91|130.24|128.04|130.24|128.04|130.11|127.91|0
1632339980000|2021-09-22 19:46:20|130.31|128.11|130.17|127.97|130.31|128.11|130.17|127.97|0
1632339990000|2021-09-22 19:46:30|130.24|128.04|130.64|128.44|130.64|128.44|130.24|128.04|0
1632340000000|2021-09-22 19:46:40|130.7|128.5|130.84|128.64|130.97|128.77|130.7|128.5|0
1632340010000|2021-09-22 19:46:50|130.9|128.7|130.64|128.44|130.9|128.7|130.64|128.44|0
1632340020000|2021-09-22 19:47:00|130.57|128.37|130.57|128.37|130.57|128.37|130.51|128.31|0
1632340030000|2021-09-22 19:47:10|130.51|128.31|130.64|128.44|130.64|128.44|130.51|128.31|0
1632340040000|2021-09-22 19:47:20|130.7|128.5|130.7|128.5|130.84|128.64|130.7|128.5|0
1632340050000|2021-09-22 19:47:30|130.64|128.44|130.64|128.44|130.7|128.5|130.64|128.44|0
1632340060000|2021-09-22 19:47:40|130.51|128.31|130.31|128.11|130.51|128.31|130.31|128.11|0
1632340070000|2021-09-22 19:47:50|130.24|128.04|130.24|128.04|130.24|128.04|130.17|127.97|0
1632340080000|2021-09-22 19:48:00|130.17|127.97|130.44|128.24|130.5|128.3|130.17|127.97|0
1632340090000|2021-09-22 19:48:10|130.5|128.3|130.77|128.57|130.77|128.57|130.5|128.3|0
1632340100000|2021-09-22 19:48:20|130.9|128.7|130.57|128.37|130.9|128.7|130.57|128.37|0
1632340110000|2021-09-22 19:48:30|130.77|128.57|130.05|127.85|130.9|128.7|130.05|127.85|0
1632340120000|2021-09-22 19:48:40|129.99|127.79|130.05|127.85|130.05|127.85|129.99|127.79|0
1632340130000|2021-09-22 19:48:50|129.95|127.75|130.35|128.15|130.35|128.15|129.95|127.75|0
1632340140000|2021-09-22 19:49:00|130.38|128.18|130.32|128.12|130.45|128.25|130.25|128.05|0
1632340150000|2021-09-22 19:49:10|130.25|128.05|130.25|128.05|130.32|128.12|130.25|128.05|0
1632340160000|2021-09-22 19:49:20|130.32|128.12|130.25|128.05|130.32|128.12|130.18|127.98|0
1632340170000|2021-09-22 19:49:30|130.18|127.98|130.32|128.12|130.32|128.12|130.15|127.95|0
1632340180000|2021-09-22 19:49:40|130.45|128.25|130.65|128.45|130.65|128.45|130.45|128.25|0
1632340190000|2021-09-22 19:49:50|130.52|128.32|130.65|128.45|130.65|128.45|130.52|128.32|0
1632340200000|2021-09-22 19:50:00|131.05|128.85|131.05|128.85|131.05|128.85|130.85|128.65|0
1632340210000|2021-09-22 19:50:10|131.11|128.91|131.11|128.91|131.11|128.91|130.92|128.72|0
1632340220000|2021-09-22 19:50:20|131.45|129.25|131.45|129.25|131.52|129.32|131.45|129.25|0
1632340230000|2021-09-22 19:50:30|131.38|129.18|131.38|129.18|131.38|129.18|131.38|129.18|0
1632340240000|2021-09-22 19:50:40|131.52|129.32|131.52|129.32|131.72|129.52|131.52|129.32|0
1632340250000|2021-09-22 19:50:50|131.55|129.35|131.18|128.98|131.55|129.35|131.18|128.98|0
1632340260000|2021-09-22 19:51:00|130.91|128.71|130.98|128.78|130.98|128.78|130.72|128.52|0
1632340270000|2021-09-22 19:51:10|131.18|128.98|130.85|128.65|131.18|128.98|130.71|128.51|0
1632340280000|2021-09-22 19:51:20|130.91|128.71|130.85|128.65|130.91|128.71|130.71|128.51|0
1632340290000|2021-09-22 19:51:30|130.98|128.78|130.65|128.45|130.98|128.78|130.65|128.45|0
1632340300000|2021-09-22 19:51:40|130.58|128.38|130.65|128.45|130.65|128.45|130.58|128.38|0
1632340310000|2021-09-22 19:51:50|130.71|128.51|130.65|128.45|130.71|128.51|130.52|128.32|0
1632340320000|2021-09-22 19:52:00|130.45|128.25|130.38|128.18|130.45|128.25|130.38|128.18|0
1632340330000|2021-09-22 19:52:10|130.71|128.51|130.52|128.32|130.71|128.51|130.52|128.32|0
1632340340000|2021-09-22 19:52:20|130.58|128.38|130.58|128.38|130.65|128.45|130.58|128.38|0
1632340350000|2021-09-22 19:52:30|130.52|128.32|130.25|128.05|130.52|128.32|130.25|128.05|0
1632340360000|2021-09-22 19:52:40|129.98|127.78|129.92|127.72|130.12|127.92|129.92|127.72|0
1632340370000|2021-09-22 19:52:50|129.85|127.65|129.72|127.52|129.92|127.72|129.72|127.52|0
1632340380000|2021-09-22 19:53:00|129.65|127.45|129.92|127.72|129.92|127.72|129.65|127.45|0
1632340390000|2021-09-22 19:53:10|130.12|127.92|130.12|127.92|130.18|127.98|129.98|127.78|0
1632340400000|2021-09-22 19:53:20|129.98|127.78|130.18|127.98|130.18|127.98|129.98|127.78|0
1632340410000|2021-09-22 19:53:30|130.25|128.05|129.98|127.78|130.25|128.05|129.98|127.78|0
1632340420000|2021-09-22 19:53:40|129.92|127.72|129.79|127.59|129.92|127.72|129.79|127.59|0
1632340430000|2021-09-22 19:53:50|129.85|127.65|130.18|127.98|130.18|127.98|129.85|127.65|0
1632340440000|2021-09-22 19:54:00|130.12|127.92|130.05|127.85|130.12|127.92|130.05|127.85|0
1632340450000|2021-09-22 19:54:10|130.12|127.92|130.25|128.05|130.25|128.05|130.05|127.85|0
1632340460000|2021-09-22 19:54:20|130.12|127.92|130.18|127.98|130.18|127.98|130.12|127.92|0
1632340470000|2021-09-22 19:54:30|130.22|128.02|130.31|128.11|130.38|128.18|130.22|128.02|0
1632340480000|2021-09-22 19:54:40|130.45|128.25|130.45|128.25|130.45|128.25|130.38|128.18|0
1632340490000|2021-09-22 19:54:50|130.25|128.05|130.45|128.25|130.45|128.25|130.25|128.05|0
1632340500000|2021-09-22 19:55:00|130.51|128.31|130.71|128.51|130.71|128.51|130.31|128.11|0
1632340510000|2021-09-22 19:55:10|130.85|128.65|130.91|128.71|130.98|128.78|130.85|128.65|0
1632340520000|2021-09-22 19:55:20|131.05|128.85|131.05|128.85|131.11|128.91|131.05|128.85|0
1632340530000|2021-09-22 19:55:30|130.85|128.65|130.85|128.65|130.98|128.78|130.85|128.65|0
1632340540000|2021-09-22 19:55:40|131.05|128.85|130.98|128.78|131.05|128.85|130.98|128.78|0
1632340550000|2021-09-22 19:55:50|131.05|128.85|131.05|128.85|131.05|128.85|131.05|128.85|0
1632340560000|2021-09-22 19:56:00|131.11|128.91|131.31|129.11|131.31|129.11|131.11|128.91|0
1632340570000|2021-09-22 19:56:10|130.98|128.78|130.91|128.71|130.98|128.78|130.71|128.51|0
1632340580000|2021-09-22 19:56:20|130.85|128.65|130.85|128.65|130.85|128.65|130.78|128.58|0
1632340590000|2021-09-22 19:56:30|130.91|128.71|131.11|128.91|131.25|129.05|130.91|128.71|0
1632340600000|2021-09-22 19:56:40|131.18|128.98|131.11|128.91|131.18|128.98|131.11|128.91|0
1632340610000|2021-09-22 19:56:50|130.98|128.78|131.11|128.91|131.18|128.98|130.98|128.78|0
1632340620000|2021-09-22 19:57:00|131.05|128.85|130.98|128.78|131.05|128.85|130.98|128.78|0
1632340630000|2021-09-22 19:57:10|130.91|128.71|131.11|128.91|131.11|128.91|130.91|128.71|0
1632340640000|2021-09-22 19:57:20|131.18|128.98|131.24|129.04|131.24|129.04|131.18|128.98|0
1632340650000|2021-09-22 19:57:30|131.11|128.91|131.38|129.18|131.38|129.18|131.11|128.91|0
1632340660000|2021-09-22 19:57:40|131.45|129.25|131.45|129.25|131.51|129.31|131.45|129.25|0
1632340670000|2021-09-22 19:57:50|131.44|129.24|131.38|129.18|131.44|129.24|131.31|129.11|0
1632340680000|2021-09-22 19:58:00|131.24|129.04|131.58|129.38|131.58|129.38|131.24|129.04|0
1632340690000|2021-09-22 19:58:10|131.48|129.28|131.71|129.51|131.71|129.51|131.48|129.28|0
1632340700000|2021-09-22 19:58:20|131.78|129.58|131.65|129.45|131.85|129.65|131.65|129.45|0
1632340710000|2021-09-22 19:58:30|131.71|129.51|131.85|129.65|131.85|129.65|131.71|129.51|0
1632340720000|2021-09-22 19:58:40|131.98|129.78|132.05|129.85|132.05|129.85|131.91|129.71|0
1632340730000|2021-09-22 19:58:50|132.11|129.91|132.05|129.85|132.11|129.91|132.05|129.85|0
1632340740000|2021-09-22 19:59:00|131.91|129.71|131.85|129.65|131.98|129.78|131.85|129.65|0
1632340750000|2021-09-22 19:59:10|131.98|129.78|131.98|129.78|132.05|129.85|131.98|129.78|0
1632340760000|2021-09-22 19:59:20|132.05|129.85|132.11|129.91|132.11|129.91|132.05|129.85|0
1632340770000|2021-09-22 19:59:30|132.05|129.85|131.51|129.31|132.05|129.85|131.51|129.31|0
1632340780000|2021-09-22 19:59:40|131.44|129.24|131.38|129.18|131.44|129.24|131.11|128.91|0
1632340790000|2021-09-22 19:59:50|131.51|129.31|131.11|128.91|131.51|129.31|131.11|128.91|0
1632340800000|2021-09-22 20:00:00|131.38|129.18|131.51|129.31|131.51|129.31|131.38|129.18|0
1632340810000|2021-09-22 20:00:10|131.64|129.44|131.78|129.58|131.85|129.65|131.64|129.44|0
1632340820000|2021-09-22 20:00:20|131.85|129.65|131.91|129.71|131.98|129.78|131.85|129.65|0
1632340830000|2021-09-22 20:00:30|131.64|129.44|131.71|129.51|131.78|129.58|131.64|129.44|0
1632340840000|2021-09-22 20:00:40|131.78|129.58|131.78|129.58|131.84|129.64|131.78|129.58|0
1632340850000|2021-09-22 20:00:50|131.64|129.44|131.64|129.44|131.64|129.44|131.64|129.44|0
1632340860000|2021-09-22 20:01:00|131.71|129.51|131.38|129.18|131.84|129.64|131.38|129.18|0
1632340870000|2021-09-22 20:01:10|131.58|129.38|131.58|129.38|131.58|129.38|131.58|129.38|0
1632340880000|2021-09-22 20:01:20|131.71|129.51|131.64|129.44|131.71|129.51|131.58|129.38|0
1632340890000|2021-09-22 20:01:30|131.58|129.38|131.51|129.31|131.58|129.38|131.51|129.31|0
1632340900000|2021-09-22 20:01:40|131.44|129.24|131.44|129.24|131.44|129.24|131.38|129.18|0
1632340910000|2021-09-22 20:01:50|131.51|129.31|131.18|128.98|131.51|129.31|131.18|128.98|0
1632340920000|2021-09-22 20:02:00|131.11|128.91|131.18|128.98|131.24|129.04|131.04|128.84|0
1632340930000|2021-09-22 20:02:10|131.24|129.04|131.04|128.84|131.24|129.04|131.04|128.84|0
1632340940000|2021-09-22 20:02:20|130.98|128.78|130.98|128.78|130.98|128.78|130.91|128.71|0
1632340950000|2021-09-22 20:02:30|129.17|126.97|129.17|126.97|129.23|127.03|129.17|126.97|0
1632340960000|2021-09-22 20:02:40|131.23|129.03|131.23|129.03|131.23|129.03|131.17|128.97|0
1632340970000|2021-09-22 20:02:50|131.17|128.97|131.1|128.9|131.17|128.97|131.1|128.9|0
1632340980000|2021-09-22 20:03:00|131.13|128.93|131.17|128.97|131.17|128.97|131.1|128.9|0
1632340990000|2021-09-22 20:03:10|131.1|128.9|131.17|128.97|131.17|128.97|131.1|128.9|0
1632341000000|2021-09-22 20:03:20|131.1|128.9|131.17|128.97|131.17|128.97|131.1|128.9|0
1632341010000|2021-09-22 20:03:30|131.23|129.03|131.17|128.97|131.23|129.03|131.17|128.97|0
1632341020000|2021-09-22 20:03:40|131.23|129.03|131.3|129.1|131.3|129.1|131.23|129.03|0
1632341030000|2021-09-22 20:03:50|131.37|129.17|131.23|129.03|131.37|129.17|131.23|129.03|0
1632341040000|2021-09-22 20:04:00|131.27|129.07|131.17|128.97|131.27|129.07|131.17|128.97|0
1632341050000|2021-09-22 20:04:10|131.1|128.9|131.17|128.97|131.17|128.97|131.1|128.9|0
1632341060000|2021-09-22 20:04:20|131.23|129.03|131.17|128.97|131.23|129.03|131.17|128.97|0
1632341070000|2021-09-22 20:04:30|131.1|128.9|131.1|128.9|131.1|128.9|131.1|128.9|0
1632341080000|2021-09-22 20:04:40|130.97|128.77|131.03|128.83|131.1|128.9|130.97|128.77|0
1632341090000|2021-09-22 20:04:50|130.97|128.77|130.9|128.7|131.03|128.83|130.9|128.7|0
1632341100000|2021-09-22 20:05:00|130.97|128.77|130.97|128.77|130.97|128.77|130.9|128.7|0
1632341110000|2021-09-22 20:05:10|130.83|128.63|130.83|128.63|130.83|128.63|130.83|128.63|0
1632341120000|2021-09-22 20:05:20|130.9|128.7|130.83|128.63|130.9|128.7|130.83|128.63|0
1632341130000|2021-09-22 20:05:30|130.77|128.57|130.97|128.77|131.03|128.83|130.77|128.57|0
1632341140000|2021-09-22 20:05:40|131.03|128.83|131.1|128.9|131.1|128.9|131.03|128.83|0
1632341150000|2021-09-22 20:05:50|131.23|129.03|131.23|129.03|131.23|129.03|131.23|129.03|0
1632341160000|2021-09-22 20:06:00|131.3|129.1|131.3|129.1|131.3|129.1|131.3|129.1|0
1632341180000|2021-09-22 20:06:20|131.36|129.16|131.36|129.16|131.36|129.16|131.36|129.16|0
1632341190000|2021-09-22 20:06:30|131.3|129.1|131.3|129.1|131.36|129.16|131.3|129.1|0
1632341200000|2021-09-22 20:06:40|131.36|129.16|131.36|129.16|131.36|129.16|131.36|129.16|0
1632341210000|2021-09-22 20:06:50|131.16|128.96|131.1|128.9|131.16|128.96|131.1|128.9|0
1632341220000|2021-09-22 20:07:00|131.16|128.96|131.3|129.1|131.3|129.1|131.16|128.96|0
1632341230000|2021-09-22 20:07:10|131.23|129.03|131.23|129.03|131.23|129.03|131.23|129.03|0
1632341240000|2021-09-22 20:07:20|131.3|129.1|131.36|129.16|131.36|129.16|131.3|129.1|0
1632341250000|2021-09-22 20:07:30|131.3|129.1|131.36|129.16|131.36|129.16|131.3|129.1|0
1632341260000|2021-09-22 20:07:40|131.3|129.1|131.3|129.1|131.3|129.1|131.3|129.1|0
1632341270000|2021-09-22 20:07:50|131.23|129.03|131.3|129.1|131.3|129.1|131.23|129.03|0
1632341310000|2021-09-22 20:08:30|131.23|129.03|131.3|129.1|131.3|129.1|131.23|129.03|0
1632341320000|2021-09-22 20:08:40|131.36|129.16|131.3|129.1|131.36|129.16|131.3|129.1|0
1632341330000|2021-09-22 20:08:50|131.36|129.16|131.36|129.16|131.36|129.16|131.36|129.16|0
1632341340000|2021-09-22 20:09:00|131.43|129.23|131.36|129.16|131.43|129.23|131.36|129.16|0
1632341350000|2021-09-22 20:09:10|131.43|129.23|131.5|129.3|131.5|129.3|131.43|129.23|0
1632341360000|2021-09-22 20:09:20|131.36|129.16|131.3|129.1|131.36|129.16|131.3|129.1|0
1632341370000|2021-09-22 20:09:30|131.23|129.03|131.16|128.96|131.23|129.03|131.16|128.96|0
1632341380000|2021-09-22 20:09:40|131.1|128.9|131.03|128.83|131.1|128.9|131.03|128.83|0
1632341390000|2021-09-22 20:09:50|131.1|128.9|131.26|129.06|131.3|129.1|131.1|128.9|0
1632341400000|2021-09-22 20:10:00|131.23|129.03|131.36|129.16|131.36|129.16|131.23|129.03|0
1632341410000|2021-09-22 20:10:10|131.43|129.23|131.43|129.23|131.43|129.23|131.43|129.23|0
1632341420000|2021-09-22 20:10:20|131.5|129.3|131.43|129.23|131.5|129.3|131.43|129.23|0
1632341430000|2021-09-22 20:10:30|131.5|129.3|131.43|129.23|131.5|129.3|131.43|129.23|0
1632341440000|2021-09-22 20:10:40|131.5|129.3|131.5|129.3|131.5|129.3|131.5|129.3|0
1632341450000|2021-09-22 20:10:50|131.43|129.23|131.5|129.3|131.5|129.3|131.43|129.23|0
1632341460000|2021-09-22 20:11:00|131.43|129.23|131.43|129.23|131.43|129.23|131.43|129.23|0
1632341470000|2021-09-22 20:11:10|131.36|129.16|131.23|129.03|131.36|129.16|131.23|129.03|0
1632341490000|2021-09-22 20:11:30|131.16|128.96|131.23|129.03|131.23|129.03|131.16|128.96|0
1632341500000|2021-09-22 20:11:40|131.16|128.96|131.16|128.96|131.16|128.96|131.16|128.96|0
1632341510000|2021-09-22 20:11:50|131.1|128.9|131.1|128.9|131.1|128.9|131.1|128.9|0
1632341520000|2021-09-22 20:12:00|131.03|128.83|130.96|128.76|131.03|128.83|130.96|128.76|0
1632341530000|2021-09-22 20:12:10|130.9|128.7|130.9|128.7|130.96|128.76|130.9|128.7|0
1632341540000|2021-09-22 20:12:20|130.83|128.63|130.83|128.63|130.83|128.63|130.83|128.63|0
1632341550000|2021-09-22 20:12:30|130.76|128.56|130.76|128.56|130.76|128.56|130.76|128.56|0
1632341580000|2021-09-22 20:13:00|130.83|128.63|130.7|128.5|130.83|128.63|130.7|128.5|0
1632341590000|2021-09-22 20:13:10|130.76|128.56|130.7|128.5|130.76|128.56|130.7|128.5|0
1632341600000|2021-09-22 20:13:20|130.76|128.56|130.7|128.5|130.76|128.56|130.7|128.5|0
1632341610000|2021-09-22 20:13:30|130.63|128.43|130.63|128.43|130.63|128.43|130.63|128.43|0
1632341620000|2021-09-22 20:13:40|130.43|128.23|130.36|128.16|130.43|128.23|130.36|128.16|0
1632341630000|2021-09-22 20:13:50|130.3|128.1|130.16|127.96|130.3|128.1|130.16|127.96|0
1632341640000|2021-09-22 20:14:00|130.36|128.16|130.36|128.16|130.36|128.16|130.3|128.1|0
1632341650000|2021-09-22 20:14:10|130.43|128.23|130.36|128.16|130.43|128.23|130.3|128.1|0
1632341660000|2021-09-22 20:14:20|130.43|128.23|130.63|128.43|130.63|128.43|130.43|128.23|0
1632341670000|2021-09-22 20:14:30|130.7|128.5|131.03|128.83|131.03|128.83|130.7|128.5|0
1632341680000|2021-09-22 20:14:40|130.96|128.76|130.96|128.76|131.03|128.83|130.96|128.76|0
1632341690000|2021-09-22 20:14:50|131.03|128.83|130.96|128.76|131.06|128.86|130.96|128.76|0
1632341730000|2021-09-22 20:15:30|130.89|128.29|130.89|128.29|130.89|128.29|130.89|128.29|0
1632341740000|2021-09-22 20:15:40|130.93|128.33|131.03|128.43|131.03|128.43|130.93|128.33|0
1632341750000|2021-09-22 20:15:50|131.09|128.49|131.03|128.43|131.09|128.49|131.03|128.43|0
1632341760000|2021-09-22 20:16:00|130.96|128.36|130.96|128.36|130.96|128.36|130.96|128.36|0
1632341780000|2021-09-22 20:16:20|131.03|128.43|131.03|128.43|131.03|128.43|131.03|128.43|0
1632341790000|2021-09-22 20:16:30|130.96|128.36|130.96|128.36|130.96|128.36|130.96|128.36|0
1632341810000|2021-09-22 20:16:50|131.03|128.43|131.09|128.49|131.09|128.49|131.03|128.43|0
1632341820000|2021-09-22 20:17:00|131.03|128.43|131.03|128.43|131.03|128.43|131.03|128.43|0
1632341830000|2021-09-22 20:17:10|130.96|128.36|131.03|128.43|131.03|128.43|130.96|128.36|0
1632341840000|2021-09-22 20:17:20|130.96|128.36|130.96|128.36|130.96|128.36|130.96|128.36|0
1632341850000|2021-09-22 20:17:30|130.99|128.39|130.99|128.39|130.99|128.39|130.99|128.39|0
1632341860000|2021-09-22 20:17:40|131.03|128.43|131.09|128.49|131.09|128.49|131.03|128.43|0
1632341870000|2021-09-22 20:17:50|131.13|128.53|131.09|128.49|131.13|128.53|131.09|128.49|0
1632341880000|2021-09-22 20:18:00|131.16|128.56|131.09|128.49|131.16|128.56|131.09|128.49|0
1632341910000|2021-09-22 20:18:30|131.03|128.43|131.03|128.43|131.03|128.43|131.03|128.43|0
1632341920000|2021-09-22 20:18:40|131.09|128.49|131.16|128.56|131.16|128.56|131.09|128.49|0
1632341930000|2021-09-22 20:18:50|131.23|128.63|131.23|128.63|131.23|128.63|131.23|128.63|0
1632341940000|2021-09-22 20:19:00|131.29|128.69|131.29|128.69|131.29|128.69|131.23|128.63|0
1632341960000|2021-09-22 20:19:20|131.23|128.63|131.16|128.56|131.23|128.63|131.16|128.56|0
1632341970000|2021-09-22 20:19:30|131.23|128.63|131.16|128.56|131.23|128.63|131.16|128.56|0
1632341980000|2021-09-22 20:19:40|131.19|128.59|131.16|128.56|131.23|128.63|131.16|128.56|0
1632341990000|2021-09-22 20:19:50|131.23|128.63|131.29|128.69|131.29|128.69|131.23|128.63|0
1632342010000|2021-09-22 20:20:10|131.36|128.76|131.29|128.69|131.36|128.76|131.29|128.69|0
1632342020000|2021-09-22 20:20:20|131.16|128.56|131.16|128.56|131.16|128.56|131.16|128.56|0
1632342050000|2021-09-22 20:20:50|131.09|128.49|131.16|128.56|131.16|128.56|131.09|128.49|0
1632342060000|2021-09-22 20:21:00|131.22|128.62|131.16|128.56|131.22|128.62|131.16|128.56|0
1632342090000|2021-09-22 20:21:30|131.19|128.59|131.22|128.62|131.22|128.62|131.19|128.59|0
1632342100000|2021-09-22 20:21:40|131.16|128.56|131.16|128.56|131.16|128.56|131.16|128.56|0
1632342120000|2021-09-22 20:22:00|131.09|128.49|131.09|128.49|131.09|128.49|131.09|128.49|0
1632342130000|2021-09-22 20:22:10|131.13|128.53|131.16|128.56|131.16|128.56|131.13|128.53|0
1632342140000|2021-09-22 20:22:20|131.22|128.62|131.22|128.62|131.22|128.62|131.22|128.62|0
1632342150000|2021-09-22 20:22:30|131.16|128.56|131.22|128.62|131.22|128.62|131.16|128.56|0
1632342160000|2021-09-22 20:22:40|131.29|128.69|131.29|128.69|131.29|128.69|131.29|128.69|0
1632342170000|2021-09-22 20:22:50|131.22|128.62|131.22|128.62|131.22|128.62|131.22|128.62|0
1632342190000|2021-09-22 20:23:10|131.29|128.69|131.29|128.69|131.29|128.69|131.29|128.69|0
1632342220000|2021-09-22 20:23:40|131.22|128.62|131.22|128.62|131.22|128.62|131.22|128.62|0
1632342240000|2021-09-22 20:24:00|131.29|128.69|131.29|128.69|131.29|128.69|131.29|128.69|0
1632342270000|2021-09-22 20:24:30|131.36|128.76|131.36|128.76|131.36|128.76|131.36|128.76|0
1632342280000|2021-09-22 20:24:40|131.29|128.69|131.29|128.69|131.29|128.69|131.29|128.69|0
1632342290000|2021-09-22 20:24:50|131.36|128.76|131.29|128.69|131.36|128.76|131.29|128.69|0
1632342300000|2021-09-22 20:25:00|131.32|128.72|131.29|128.69|131.32|128.72|131.29|128.69|0
1632342350000|2021-09-22 20:25:50|131.22|128.62|131.22|128.62|131.22|128.62|131.22|128.62|0
1632342370000|2021-09-22 20:26:10|131.29|128.69|131.36|128.76|131.36|128.76|131.29|128.69|0
1632342380000|2021-09-22 20:26:20|131.42|128.82|131.42|128.82|131.42|128.82|131.42|128.82|0
1632342390000|2021-09-22 20:26:30|131.36|128.76|131.36|128.76|131.36|128.76|131.36|128.76|0
1632342420000|2021-09-22 20:27:00|131.35|128.75|131.35|128.75|131.35|128.75|131.35|128.75|0
1632342430000|2021-09-22 20:27:10|131.29|128.69|131.29|128.69|131.29|128.69|131.29|128.69|0
1632342450000|2021-09-22 20:27:30|131.22|128.62|131.15|128.55|131.22|128.62|131.15|128.55|0
1632342460000|2021-09-22 20:27:40|131.22|128.62|131.15|128.55|131.22|128.62|131.15|128.55|0
1632342470000|2021-09-22 20:27:50|131.22|128.62|131.22|128.62|131.22|128.62|131.22|128.62|0
1632342490000|2021-09-22 20:28:10|131.29|128.69|131.29|128.69|131.29|128.69|131.29|128.69|0
1632342510000|2021-09-22 20:28:30|131.22|128.62|131.22|128.62|131.22|128.62|131.22|128.62|0
1632342610000|2021-09-22 20:30:10|131.29|128.69|131.29|128.69|131.29|128.69|131.29|128.69|0
1632342620000|2021-09-22 20:30:20|131.32|128.72|131.29|128.69|131.32|128.72|131.29|128.69|0
1632342630000|2021-09-22 20:30:30|131.35|128.75|131.35|128.75|131.35|128.75|131.35|128.75|0
1632342680000|2021-09-22 20:31:20|131.42|128.82|131.42|128.82|131.42|128.82|131.42|128.82|0
1632342690000|2021-09-22 20:31:30|131.35|128.75|131.39|128.79|131.39|128.79|131.35|128.75|0
1632342700000|2021-09-22 20:31:40|131.42|128.82|131.35|128.75|131.42|128.82|131.35|128.75|0
1632342710000|2021-09-22 20:31:50|131.32|128.72|131.29|128.69|131.32|128.72|131.29|128.69|0
1632342720000|2021-09-22 20:32:00|131.35|128.75|131.35|128.75|131.35|128.75|131.35|128.75|0
1632342760000|2021-09-22 20:32:40|131.42|128.82|131.49|128.89|131.49|128.89|131.42|128.82|0
1632342770000|2021-09-22 20:32:50|131.55|128.95|131.55|128.95|131.55|128.95|131.55|128.95|0
1632342780000|2021-09-22 20:33:00|131.49|128.89|131.55|128.95|131.55|128.95|131.49|128.89|0
1632342790000|2021-09-22 20:33:10|131.62|129.02|131.62|129.02|131.62|129.02|131.62|129.02|0
1632342810000|2021-09-22 20:33:30|131.55|128.95|131.62|129.02|131.62|129.02|131.55|128.95|0
1632342830000|2021-09-22 20:33:50|131.55|128.95|131.62|129.02|131.62|129.02|131.55|128.95|0
1632342850000|2021-09-22 20:34:10|131.55|128.95|131.55|128.95|131.55|128.95|131.55|128.95|0
1632342870000|2021-09-22 20:34:30|131.62|129.02|131.62|129.02|131.62|129.02|131.62|129.02|0
1632342880000|2021-09-22 20:34:40|131.68|129.08|131.68|129.08|131.68|129.08|131.68|129.08|0
1632342890000|2021-09-22 20:34:50|131.75|129.15|131.72|129.12|131.75|129.15|131.68|129.08|0
1632342900000|2021-09-22 20:35:00|131.75|129.15|131.75|129.15|131.75|129.15|131.75|129.15|0
1632342940000|2021-09-22 20:35:40|131.82|129.22|131.82|129.22|131.82|129.22|131.82|129.22|0
1632342960000|2021-09-22 20:36:00|131.75|129.15|131.82|129.22|131.82|129.22|131.75|129.15|0
1632342970000|2021-09-22 20:36:10|131.75|129.15|131.82|129.22|131.82|129.22|131.75|129.15|0
1632342990000|2021-09-22 20:36:30|131.79|129.19|131.79|129.19|131.79|129.19|131.79|129.19|0
1632343000000|2021-09-22 20:36:40|131.75|129.15|131.82|129.22|131.82|129.22|131.75|129.15|0
1632343010000|2021-09-22 20:36:50|131.68|129.08|131.62|129.02|131.68|129.08|131.62|129.02|0
1632343040000|2021-09-22 20:37:20|131.55|128.95|131.48|128.88|131.55|128.95|131.48|128.88|0
1632343120000|2021-09-22 20:38:40|131.55|128.95|131.55|128.95|131.55|128.95|131.55|128.95|0
1632343130000|2021-09-22 20:38:50|131.52|128.92|131.55|128.95|131.55|128.95|131.48|128.88|0
1632343140000|2021-09-22 20:39:00|131.48|128.88|131.48|128.88|131.48|128.88|131.48|128.88|0
1632343160000|2021-09-22 20:39:20|131.42|128.82|131.42|128.82|131.42|128.82|131.42|128.82|0
1632343180000|2021-09-22 20:39:40|131.35|128.75|131.42|128.82|131.42|128.82|131.35|128.75|0
1632343230000|2021-09-22 20:40:30|131.35|128.75|131.42|128.82|131.42|128.82|131.35|128.75|0
1632343240000|2021-09-22 20:40:40|131.35|128.75|131.35|128.75|131.35|128.75|131.35|128.75|0
1632343260000|2021-09-22 20:41:00|131.42|128.82|131.41|128.81|131.42|128.82|131.41|128.81|0
1632343270000|2021-09-22 20:41:10|131.35|128.75|131.35|128.75|131.35|128.75|131.35|128.75|0
1632343280000|2021-09-22 20:41:20|131.41|128.81|131.41|128.81|131.41|128.81|131.41|128.81|0
1632343290000|2021-09-22 20:41:30|131.38|128.78|131.35|128.75|131.38|128.78|131.35|128.75|0
1632343300000|2021-09-22 20:41:40|131.28|128.68|131.28|128.68|131.28|128.68|131.28|128.68|0
1632343330000|2021-09-22 20:42:10|131.35|128.75|131.28|128.68|131.35|128.75|131.28|128.68|0
1632343340000|2021-09-22 20:42:20|131.21|128.61|131.21|128.61|131.21|128.61|131.21|128.61|0
1632343350000|2021-09-22 20:42:30|131.15|128.55|131.15|128.55|131.15|128.55|131.15|128.55|0
1632343360000|2021-09-22 20:42:40|131.21|128.61|131.21|128.61|131.21|128.61|131.21|128.61|0
1632343370000|2021-09-22 20:42:50|131.28|128.68|131.35|128.75|131.35|128.75|131.28|128.68|0
1632343380000|2021-09-22 20:43:00|131.41|128.81|131.41|128.81|131.41|128.81|131.41|128.81|0
1632343390000|2021-09-22 20:43:10|131.28|128.68|131.28|128.68|131.28|128.68|131.28|128.68|0
1632343400000|2021-09-22 20:43:20|131.21|128.61|131.21|128.61|131.21|128.61|131.21|128.61|0
1632343410000|2021-09-22 20:43:30|131.25|128.65|131.28|128.68|131.28|128.68|131.25|128.65|0
1632343440000|2021-09-22 20:44:00|131.21|128.61|131.21|128.61|131.21|128.61|131.21|128.61|0
1632343460000|2021-09-22 20:44:20|131.28|128.68|131.28|128.68|131.28|128.68|131.28|128.68|0
1632343470000|2021-09-22 20:44:30|131.21|128.61|131.21|128.61|131.21|128.61|131.21|128.61|0
1632343500000|2021-09-22 20:45:00|131.28|128.68|131.28|128.68|131.28|128.68|131.28|128.68|0
1632343520000|2021-09-22 20:45:20|131.21|128.61|131.21|128.61|131.21|128.61|131.21|128.61|0
1632343540000|2021-09-22 20:45:40|131.28|128.68|131.28|128.68|131.28|128.68|131.28|128.68|0
1632343550000|2021-09-22 20:45:50|131.21|128.61|131.21|128.61|131.21|128.61|131.21|128.61|0
1632343570000|2021-09-22 20:46:10|131.15|128.55|131.15|128.55|131.15|128.55|131.15|128.55|0
1632343610000|2021-09-22 20:46:50|131.08|128.48|131.08|128.48|131.08|128.48|131.08|128.48|0
1632343630000|2021-09-22 20:47:10|131.01|128.41|131.08|128.48|131.08|128.48|131.01|128.41|0
1632343640000|2021-09-22 20:47:20|131.15|128.55|131.15|128.55|131.15|128.55|131.15|128.55|0
1632343660000|2021-09-22 20:47:40|131.21|128.61|131.15|128.55|131.21|128.61|131.15|128.55|0
1632343700000|2021-09-22 20:48:20|131.28|128.68|131.28|128.68|131.28|128.68|131.28|128.68|0
1632343710000|2021-09-22 20:48:30|131.21|128.61|131.21|128.61|131.21|128.61|131.21|128.61|0
1632343720000|2021-09-22 20:48:40|131.28|128.68|131.28|128.68|131.28|128.68|131.28|128.68|0
1632343740000|2021-09-22 20:49:00|131.34|128.74|131.34|128.74|131.34|128.74|131.21|128.61|0
1632343750000|2021-09-22 20:49:10|131.41|128.81|131.48|128.88|131.48|128.88|131.41|128.81|0
1632343760000|2021-09-22 20:49:20|131.54|128.94|131.54|128.94|131.54|128.94|131.54|128.94|0
1632343790000|2021-09-22 20:49:50|131.61|129.01|131.61|129.01|131.61|129.01|131.61|129.01|0
1632343800000|2021-09-22 20:50:00|131.54|128.94|131.61|129.01|131.61|129.01|131.54|128.94|0
1632343830000|2021-09-22 20:50:30|131.54|128.94|131.54|128.94|131.54|128.94|131.54|128.94|0
1632343840000|2021-09-22 20:50:40|131.48|128.88|131.48|128.88|131.48|128.88|131.48|128.88|0
1632343860000|2021-09-22 20:51:00|131.41|128.81|131.41|128.81|131.41|128.81|131.41|128.81|0
1632343880000|2021-09-22 20:51:20|131.48|128.88|131.54|128.94|131.54|128.94|131.48|128.88|0
1632343910000|2021-09-22 20:51:50|131.48|128.88|131.41|128.81|131.48|128.88|131.41|128.81|0
1632343920000|2021-09-22 20:52:00|131.34|128.74|131.34|128.74|131.34|128.74|131.34|128.74|0
1632343970000|2021-09-22 20:52:50|131.38|128.78|131.34|128.74|131.38|128.78|131.34|128.74|0
1632343990000|2021-09-22 20:53:10|131.28|128.68|131.28|128.68|131.28|128.68|131.28|128.68|0
1632344000000|2021-09-22 20:53:20|131.21|128.61|131.21|128.61|131.21|128.61|131.21|128.61|0
1632344010000|2021-09-22 20:53:30|131.14|128.54|131.08|128.48|131.14|128.54|131.08|128.48|0
1632344030000|2021-09-22 20:53:50|131.14|128.54|131.14|128.54|131.14|128.54|131.14|128.54|0
1632344050000|2021-09-22 20:54:10|131.21|128.61|131.21|128.61|131.28|128.68|131.21|128.61|0
1632344070000|2021-09-22 20:54:30|131.14|128.54|131.14|128.54|131.14|128.54|131.14|128.54|0
1632344080000|2021-09-22 20:54:40|131.08|128.48|131.08|128.48|131.08|128.48|131.08|128.48|0
1632344100000|2021-09-22 20:55:00|131.11|128.51|131.21|128.61|131.21|128.61|131.11|128.51|0
1632344110000|2021-09-22 20:55:10|131.14|128.54|131.08|128.48|131.14|128.54|131.08|128.48|0
1632344120000|2021-09-22 20:55:20|131.01|128.41|131.01|128.41|131.01|128.41|131.01|128.41|0
1632344130000|2021-09-22 20:55:30|130.94|128.34|130.94|128.34|130.94|128.34|130.94|128.34|0
1632344140000|2021-09-22 20:55:40|130.88|128.28|130.94|128.34|130.94|128.34|130.88|128.28|0
1632344150000|2021-09-22 20:55:50|130.91|128.31|130.88|128.28|130.91|128.31|130.88|128.28|0
1632344190000|2021-09-22 20:56:30|130.94|128.34|130.94|128.34|130.94|128.34|130.94|128.34|0
1632344200000|2021-09-22 20:56:40|130.88|128.28|130.88|128.28|130.88|128.28|130.88|128.28|0
1632344210000|2021-09-22 20:56:50|130.87|128.27|130.87|128.27|130.87|128.27|130.87|128.27|0
1632344220000|2021-09-22 20:57:00|130.94|128.34|130.87|128.27|130.94|128.34|130.87|128.27|0
1632344230000|2021-09-22 20:57:10|130.81|128.21|130.87|128.27|130.87|128.27|130.81|128.21|0
1632344240000|2021-09-22 20:57:20|130.81|128.21|130.81|128.21|130.81|128.21|130.81|128.21|0
1632344250000|2021-09-22 20:57:30|130.78|128.18|130.74|128.14|130.78|128.18|130.74|128.14|0
1632344260000|2021-09-22 20:57:40|130.81|128.21|130.74|128.14|130.81|128.21|130.74|128.14|0
1632344270000|2021-09-22 20:57:50|130.81|128.21|130.81|128.21|130.81|128.21|130.81|128.21|0
1632344290000|2021-09-22 20:58:10|130.87|128.27|130.87|128.27|130.87|128.27|130.87|128.27|0
1632344300000|2021-09-22 20:58:20|130.94|128.34|130.94|128.34|130.94|128.34|130.94|128.34|0
1632344310000|2021-09-22 20:58:30|131.01|128.41|131.01|128.41|131.01|128.41|131.01|128.41|0
1632344330000|2021-09-22 20:58:50|130.94|128.34|130.87|128.27|130.94|128.34|130.87|128.27|0
1632344340000|2021-09-22 20:59:00|130.94|128.34|130.94|128.34|130.94|128.34|130.87|128.27|0
1632344350000|2021-09-22 20:59:10|130.91|128.31|130.94|128.34|130.94|128.34|130.91|128.31|0
1632344360000|2021-09-22 20:59:20|131.01|128.41|131.01|128.41|131.01|128.41|131.01|128.41|0
1632344370000|2021-09-22 20:59:30|131.07|128.47|131.07|128.47|131.07|128.47|131.07|128.47|0
1632344380000|2021-09-22 20:59:40|131.04|128.44|131.01|128.41|131.04|128.44|131.01|128.41|0
1632344390000|2021-09-22 20:59:50|130.94|128.34|131.04|128.44|131.04|128.44|130.94|128.34|0
1632344400000|2021-09-22 21:00:00|131.06|128.46|131.12|128.52|131.13|128.53|131.06|128.46|0
1632344420000|2021-09-22 21:00:20|131.15|128.55|131.15|128.55|131.15|128.55|131.15|128.55|0
1632344440000|2021-09-22 21:00:40|131.13|128.53|131.13|128.53|131.13|128.53|131.13|128.53|0
1632344460000|2021-09-22 21:01:00|131.1|128.5|131.1|128.5|131.1|128.5|131.1|128.5|0
1632344500000|2021-09-22 21:01:40|131.08|128.48|131.08|128.48|131.08|128.48|131.08|128.48|0
1632344510000|2021-09-22 21:01:50|131.07|128.47|131.07|128.47|131.07|128.47|131.07|128.47|0
1632344530000|2021-09-22 21:02:10|131.08|128.48|131.08|128.48|131.08|128.48|131.08|128.48|0
1632344550000|2021-09-22 21:02:30|131.07|128.47|131.07|128.47|131.07|128.47|131.07|128.47|0
1632344710000|2021-09-22 21:05:10|131.05|128.45|131.05|128.45|131.05|128.45|131.05|128.45|0
1632344720000|2021-09-22 21:05:20|131.06|128.46|131.05|128.45|131.06|128.46|131.05|128.45|0
1632344740000|2021-09-22 21:05:40|131.07|128.47|131.07|128.47|131.07|128.47|131.07|128.47|0
1632344780000|2021-09-22 21:06:20|131.06|128.46|131.06|128.46|131.06|128.46|131.06|128.46|0
1632344790000|2021-09-22 21:06:30|131.05|128.45|131.05|128.45|131.05|128.45|131.05|128.45|0
1632344800000|2021-09-22 21:06:40|131.07|128.47|131.07|128.47|131.07|128.47|131.07|128.47|0
1632344860000|2021-09-22 21:07:40|131.12|128.52|131.17|128.57|131.17|128.57|131.12|128.52|0
1632344870000|2021-09-22 21:07:50|131.16|128.56|131.16|128.56|131.16|128.56|131.16|128.56|0
1632344890000|2021-09-22 21:08:10|131.14|128.54|131.14|128.54|131.14|128.54|131.14|128.54|0
1632344900000|2021-09-22 21:08:20|131.15|128.55|131.15|128.55|131.15|128.55|131.15|128.55|0
1632344920000|2021-09-22 21:08:40|131.14|128.54|131.14|128.54|131.14|128.54|131.14|128.54|0
1632344960000|2021-09-22 21:09:20|131.09|128.49|131.09|128.49|131.09|128.49|131.09|128.49|0
1632344970000|2021-09-22 21:09:30|131.14|128.54|131.14|128.54|131.14|128.54|131.14|128.54|0
1632344980000|2021-09-22 21:09:40|131.1|128.5|131.09|128.49|131.1|128.5|131.09|128.49|0
1632345000000|2021-09-22 21:10:00|131.12|128.52|131.12|128.52|131.12|128.52|131.12|128.52|0
1632345040000|2021-09-22 21:10:40|131.17|128.57|131.17|128.57|131.17|128.57|131.17|128.57|0
1632345050000|2021-09-22 21:10:50|131.16|128.56|131.16|128.56|131.16|128.56|131.16|128.56|0
1632345070000|2021-09-22 21:11:10|131.11|128.51|131.11|128.51|131.11|128.51|131.11|128.51|0
1632345090000|2021-09-22 21:11:30|131.07|128.47|131.07|128.47|131.07|128.47|131.07|128.47|0
1632345150000|2021-09-22 21:12:30|131.11|128.51|131.15|128.55|131.15|128.55|131.11|128.51|0
1632345210000|2021-09-22 21:13:30|131.23|128.63|131.23|128.63|131.23|128.63|131.23|128.63|0
1632345240000|2021-09-22 21:14:00|131.21|128.61|131.19|128.59|131.21|128.61|131.19|128.59|0
1632345290000|2021-09-22 21:14:50|131.18|128.58|131.18|128.58|131.18|128.58|131.18|128.58|0
1632345330000|2021-09-22 21:15:30|131.16|128.56|131.16|128.56|131.16|128.56|131.16|128.56|0
1632345380000|2021-09-22 21:16:20|131.14|128.54|131.15|128.55|131.15|128.55|131.14|128.54|0
1632345400000|2021-09-22 21:16:40|131.14|128.54|131.14|128.54|131.14|128.54|131.14|128.54|0
1632345480000|2021-09-22 21:18:00|131.16|128.56|131.15|128.55|131.16|128.56|131.15|128.55|0
1632345510000|2021-09-22 21:18:30|131.11|128.51|131.07|128.47|131.11|128.51|131.07|128.47|0
1632345520000|2021-09-22 21:18:40|131.06|128.46|131.1|128.5|131.1|128.5|131.05|128.45|0
1632345560000|2021-09-22 21:19:20|131.09|128.49|131.09|128.49|131.09|128.49|131.09|128.49|0
1632345580000|2021-09-22 21:19:40|131.08|128.48|131.08|128.48|131.08|128.48|131.08|128.48|0
1632345810000|2021-09-22 21:23:30|131.15|128.55|131.15|128.55|131.15|128.55|131.15|128.55|0
1632345820000|2021-09-22 21:23:40|131.16|128.56|131.16|128.56|131.16|128.56|131.16|128.56|0
1632345830000|2021-09-22 21:23:50|131.08|128.48|131.08|128.48|131.08|128.48|131.08|128.48|0
1632345870000|2021-09-22 21:24:30|131.06|128.46|131.06|128.46|131.06|128.46|131.06|128.46|0
1632345890000|2021-09-22 21:24:50|131.13|128.53|131.13|128.53|131.13|128.53|131.13|128.53|0
1632345920000|2021-09-22 21:25:20|131.06|128.46|131.06|128.46|131.06|128.46|131.06|128.46|0
1632345930000|2021-09-22 21:25:30|131.15|128.55|131.15|128.55|131.15|128.55|131.15|128.55|0
1632346010000|2021-09-22 21:26:50|131.14|128.54|131.14|128.54|131.14|128.54|131.14|128.54|0
1632346160000|2021-09-22 21:29:20|131.12|128.52|131.12|128.52|131.12|128.52|131.12|128.52|0
1632346220000|2021-09-22 21:30:20|131.13|128.53|131.13|128.53|131.13|128.53|131.13|128.53|0
1632346250000|2021-09-22 21:30:50|131.14|128.54|131.14|128.54|131.14|128.54|131.14|128.54|0
1632346280000|2021-09-22 21:31:20|131.06|128.46|131.06|128.46|131.06|128.46|131.06|128.46|0
1632346350000|2021-09-22 21:32:30|131.03|128.43|131.03|128.43|131.03|128.43|131.03|128.43|0
1632346360000|2021-09-22 21:32:40|131.02|128.42|131.02|128.42|131.02|128.42|131.02|128.42|0
1632346370000|2021-09-22 21:32:50|131.06|128.46|131.06|128.46|131.06|128.46|131.06|128.46|0
1632346380000|2021-09-22 21:33:00|131.04|128.44|131.04|128.44|131.04|128.44|131.04|128.44|0
1632346760000|2021-09-22 21:39:20|131.07|128.47|131.06|128.46|131.07|128.47|131.06|128.46|0
1632346840000|2021-09-22 21:40:40|131.13|128.53|131.13|128.53|131.13|128.53|131.13|128.53|0
1632347150000|2021-09-22 21:45:50|131.12|128.52|131.12|128.52|131.12|128.52|131.12|128.52|0
1632347170000|2021-09-22 21:46:10|131.04|128.44|131.04|128.44|131.04|128.44|131.04|128.44|0
1632347180000|2021-09-22 21:46:20|131.02|128.42|131.02|128.42|131.02|128.42|131.02|128.42|0
1632347440000|2021-09-22 21:50:40|131.14|128.54|131.02|128.42|131.14|128.54|131.02|128.42|0
1632347470000|2021-09-22 21:51:10|131.05|128.45|131.14|128.54|131.14|128.54|131.05|128.45|0
1632347480000|2021-09-22 21:51:20|131.04|128.44|131.12|128.52|131.12|128.52|131.04|128.44|0
1632347490000|2021-09-22 21:51:30|131.09|128.49|131.12|128.52|131.12|128.52|131.09|128.49|0
1632347500000|2021-09-22 21:51:40|131.09|128.49|131.09|128.49|131.09|128.49|131.09|128.49|0
1632347520000|2021-09-22 21:52:00|131.14|128.54|131.12|128.52|131.14|128.54|131.12|128.52|0
1632347610000|2021-09-22 21:53:30|131.09|128.49|131.09|128.49|131.09|128.49|131.09|128.49|0
1632347620000|2021-09-22 21:53:40|131.13|128.53|131.13|128.53|131.13|128.53|131.13|128.53|0
1632347650000|2021-09-22 21:54:10|131.09|128.49|131.09|128.49|131.09|128.49|131.09|128.49|0
1632347660000|2021-09-22 21:54:20|131.01|128.41|131.01|128.41|131.01|128.41|131.01|128.41|0
1632347670000|2021-09-22 21:54:30|131.05|128.45|131.05|128.45|131.05|128.45|131.05|128.45|0
1632347710000|2021-09-22 21:55:10|131.13|128.53|131.13|128.53|131.13|128.53|131.13|128.53|0
1632347740000|2021-09-22 21:55:40|131.14|128.54|131.14|128.54|131.14|128.54|131.14|128.54|0
1632347770000|2021-09-22 21:56:10|131.13|128.53|131.13|128.53|131.13|128.53|131.13|128.53|0
1632347790000|2021-09-22 21:56:30|131.12|128.52|131.11|128.51|131.12|128.52|131.11|128.51|0
1632347800000|2021-09-22 21:56:40|131.12|128.52|131.12|128.52|131.12|128.52|131.12|128.52|0
1632347860000|2021-09-22 21:57:40|131.11|128.51|131.11|128.51|131.11|128.51|131.11|128.51|0
1632347870000|2021-09-22 21:57:50|131.14|128.54|131.14|128.54|131.14|128.54|131.14|128.54|0
1632347880000|2021-09-22 21:58:00|131.13|128.53|131.13|128.53|131.13|128.53|131.13|128.53|0
1632347890000|2021-09-22 21:58:10|131.1|128.5|131.1|128.5|131.1|128.5|131.1|128.5|0
1632348000000|2021-09-22 22:00:00|131.21|128.61|131.08|128.48|131.21|128.61|131.01|128.41|0
1632348010000|2021-09-22 22:00:10|131.11|128.51|131.04|128.44|131.11|128.51|131.01|128.41|0
1632348020000|2021-09-22 22:00:20|130.91|128.31|130.78|128.18|130.91|128.31|130.78|128.18|0
1632348030000|2021-09-22 22:00:30|130.81|128.21|130.88|128.28|130.88|128.28|130.81|128.21|0
1632348040000|2021-09-22 22:00:40|130.84|128.24|130.91|128.31|130.91|128.31|130.84|128.24|0
1632348050000|2021-09-22 22:00:50|130.88|128.28|130.88|128.28|130.88|128.28|130.88|128.28|0
1632348060000|2021-09-22 22:01:00|130.84|128.24|130.78|128.18|130.84|128.24|130.78|128.18|0
1632348070000|2021-09-22 22:01:10|130.75|128.15|130.71|128.11|130.75|128.15|130.71|128.11|0
1632348080000|2021-09-22 22:01:20|130.65|128.05|130.61|128.01|130.65|128.05|130.61|128.01|0
1632348090000|2021-09-22 22:01:30|130.65|128.05|130.71|128.11|130.71|128.11|130.65|128.05|0
1632348100000|2021-09-22 22:01:40|130.68|128.08|130.65|128.05|130.68|128.08|130.65|128.05|0
1632348110000|2021-09-22 22:01:50|130.68|128.08|130.68|128.08|130.68|128.08|130.68|128.08|0
1632348120000|2021-09-22 22:02:00|130.64|128.04|130.68|128.08|130.68|128.08|130.64|128.04|0
1632348130000|2021-09-22 22:02:10|130.64|128.04|130.64|128.04|130.71|128.11|130.64|128.04|0
1632348140000|2021-09-22 22:02:20|130.68|128.08|130.68|128.08|130.68|128.08|130.68|128.08|0
1632348160000|2021-09-22 22:02:40|130.64|128.04|130.64|128.04|130.64|128.04|130.64|128.04|0
1632348180000|2021-09-22 22:03:00|130.51|127.91|130.61|128.01|130.64|128.04|130.51|127.91|0
1632348190000|2021-09-22 22:03:10|130.58|127.98|130.58|127.98|130.58|127.98|130.58|127.98|0
1632348200000|2021-09-22 22:03:20|130.55|127.95|130.58|127.98|130.58|127.98|130.55|127.95|0
1632348210000|2021-09-22 22:03:30|130.55|127.95|130.58|127.98|130.58|127.98|130.55|127.95|0
1632348230000|2021-09-22 22:03:50|130.61|128.01|130.64|128.04|130.64|128.04|130.61|128.01|0
1632348240000|2021-09-22 22:04:00|130.55|127.95|130.58|127.98|130.58|127.98|130.55|127.95|0
1632348250000|2021-09-22 22:04:10|130.64|128.04|130.68|128.08|130.71|128.11|130.64|128.04|0
1632348260000|2021-09-22 22:04:20|130.71|128.11|130.64|128.04|130.71|128.11|130.64|128.04|0
1632348270000|2021-09-22 22:04:30|130.58|127.98|130.58|127.98|130.61|128.01|130.58|127.98|0
1632348280000|2021-09-22 22:04:40|130.61|128.01|130.61|128.01|130.64|128.04|130.61|128.01|0
1632348300000|2021-09-22 22:05:00|130.64|128.04|130.61|128.01|130.64|128.04|130.61|128.01|0
1632348310000|2021-09-22 22:05:10|130.64|128.04|130.64|128.04|130.64|128.04|130.64|128.04|0
1632348340000|2021-09-22 22:05:40|130.61|128.01|130.61|128.01|130.61|128.01|130.61|128.01|0
1632348350000|2021-09-22 22:05:50|130.64|128.04|130.64|128.04|130.64|128.04|130.64|128.04|0
1632348360000|2021-09-22 22:06:00|130.71|128.11|130.68|128.08|130.71|128.11|130.68|128.08|0
1632348370000|2021-09-22 22:06:10|130.71|128.11|130.71|128.11|130.71|128.11|130.71|128.11|0
1632348390000|2021-09-22 22:06:30|130.74|128.14|130.74|128.14|130.78|128.18|130.74|128.14|0
1632348400000|2021-09-22 22:06:40|130.78|128.18|130.78|128.18|130.78|128.18|130.78|128.18|0
1632348420000|2021-09-22 22:07:00|130.71|128.11|130.71|128.11|130.71|128.11|130.71|128.11|0
1632348430000|2021-09-22 22:07:10|130.84|128.24|130.81|128.21|130.84|128.24|130.81|128.21|0
1632348440000|2021-09-22 22:07:20|130.84|128.24|130.84|128.24|130.84|128.24|130.81|128.21|0
1632348450000|2021-09-22 22:07:30|130.81|128.21|130.84|128.24|130.84|128.24|130.81|128.21|0
1632348470000|2021-09-22 22:07:50|130.88|128.28|130.91|128.31|130.91|128.31|130.88|128.28|0
1632348480000|2021-09-22 22:08:00|130.88|128.28|130.84|128.24|130.91|128.31|130.84|128.24|0
1632348490000|2021-09-22 22:08:10|130.91|128.31|130.91|128.31|130.91|128.31|130.91|128.31|0
1632348500000|2021-09-22 22:08:20|130.97|128.37|131.04|128.44|131.04|128.44|130.97|128.37|0
1632348510000|2021-09-22 22:08:30|130.97|128.37|130.97|128.37|131.08|128.48|130.97|128.37|0
1632348520000|2021-09-22 22:08:40|131.01|128.41|130.91|128.31|131.01|128.41|130.91|128.31|0
1632348530000|2021-09-22 22:08:50|130.94|128.34|130.97|128.37|130.97|128.37|130.94|128.34|0
1632348540000|2021-09-22 22:09:00|131.01|128.41|131.01|128.41|131.01|128.41|131.01|128.41|0
1632348550000|2021-09-22 22:09:10|131.04|128.44|131.01|128.41|131.04|128.44|130.97|128.37|0
1632348560000|2021-09-22 22:09:20|131.04|128.44|131.04|128.44|131.04|128.44|131.04|128.44|0
1632348600000|2021-09-22 22:10:00|130.97|128.37|130.97|128.37|130.97|128.37|130.97|128.37|0
1632348620000|2021-09-22 22:10:20|131.04|128.44|130.91|128.31|131.04|128.44|130.91|128.31|0
1632348630000|2021-09-22 22:10:30|130.97|128.37|130.94|128.34|130.97|128.37|130.94|128.34|0
1632348640000|2021-09-22 22:10:40|130.91|128.31|130.84|128.24|130.91|128.31|130.84|128.24|0
1632348650000|2021-09-22 22:10:50|130.87|128.27|130.81|128.21|130.87|128.27|130.81|128.21|0
1632348660000|2021-09-22 22:11:00|130.77|128.17|130.77|128.17|130.77|128.17|130.77|128.17|0
1632348670000|2021-09-22 22:11:10|130.84|128.24|130.77|128.17|130.84|128.24|130.77|128.17|0
1632348710000|2021-09-22 22:11:50|130.71|128.11|130.71|128.11|130.71|128.11|130.71|128.11|0
1632348730000|2021-09-22 22:12:10|130.64|128.04|130.64|128.04|130.64|128.04|130.64|128.04|0
1632348750000|2021-09-22 22:12:30|130.61|128.01|130.61|128.01|130.61|128.01|130.61|128.01|0
1632348760000|2021-09-22 22:12:40|130.57|127.97|130.64|128.04|130.64|128.04|130.57|127.97|0
1632348770000|2021-09-22 22:12:50|130.61|128.01|130.57|127.97|130.61|128.01|130.57|127.97|0
1632348830000|2021-09-22 22:13:50|130.64|128.04|130.64|128.04|130.64|128.04|130.64|128.04|0
1632348840000|2021-09-22 22:14:00|130.71|128.11|130.71|128.11|130.71|128.11|130.71|128.11|0
1632348880000|2021-09-22 22:14:40|130.74|128.14|130.77|128.17|130.77|128.17|130.74|128.14|0
1632348890000|2021-09-22 22:14:50|130.71|128.11|130.71|128.11|130.71|128.11|130.71|128.11|0
1632348930000|2021-09-22 22:15:30|130.7|128.1|130.64|128.04|130.7|128.1|130.64|128.04|0
1632348940000|2021-09-22 22:15:40|130.57|127.97|130.57|127.97|130.57|127.97|130.57|127.97|0
1632348950000|2021-09-22 22:15:50|130.61|128.01|130.61|128.01|130.61|128.01|130.61|128.01|0
1632348970000|2021-09-22 22:16:10|130.64|128.04|130.64|128.04|130.64|128.04|130.64|128.04|0
1632348980000|2021-09-22 22:16:20|130.61|128.01|130.64|128.04|130.64|128.04|130.61|128.01|0
1632349020000|2021-09-22 22:17:00|130.67|128.07|130.67|128.07|130.67|128.07|130.67|128.07|0
1632349050000|2021-09-22 22:17:30|130.7|128.1|130.7|128.1|130.7|128.1|130.7|128.1|0
1632349060000|2021-09-22 22:17:40|130.77|128.17|130.7|128.1|130.77|128.17|130.7|128.1|0
1632349070000|2021-09-22 22:17:50|130.74|128.14|130.7|128.1|130.74|128.14|130.7|128.1|0
1632349080000|2021-09-22 22:18:00|130.64|128.04|130.64|128.04|130.64|128.04|130.64|128.04|0
1632349090000|2021-09-22 22:18:10|130.57|127.97|130.5|127.9|130.57|127.97|130.5|127.9|0
1632349100000|2021-09-22 22:18:20|130.57|127.97|130.5|127.9|130.57|127.97|130.5|127.9|0
1632349110000|2021-09-22 22:18:30|130.54|127.94|130.54|127.94|130.54|127.94|130.54|127.94|0
1632349120000|2021-09-22 22:18:40|130.57|127.97|130.57|127.97|130.57|127.97|130.57|127.97|0
1632349150000|2021-09-22 22:19:10|130.64|128.04|130.57|127.97|130.64|128.04|130.57|127.97|0
1632349200000|2021-09-22 22:20:00|130.64|128.04|130.7|128.1|130.7|128.1|130.64|128.04|0
1632349210000|2021-09-22 22:20:10|130.77|128.17|130.77|128.17|130.77|128.17|130.77|128.17|0
1632349220000|2021-09-22 22:20:20|130.74|128.14|130.77|128.17|130.77|128.17|130.74|128.14|0
1632349230000|2021-09-22 22:20:30|130.74|128.14|130.74|128.14|130.74|128.14|130.74|128.14|0
1632349240000|2021-09-22 22:20:40|130.7|128.1|130.74|128.14|130.74|128.14|130.7|128.1|0
1632349250000|2021-09-22 22:20:50|130.7|128.1|130.7|128.1|130.7|128.1|130.7|128.1|0
1632349280000|2021-09-22 22:21:20|130.77|128.17|130.77|128.17|130.77|128.17|130.77|128.17|0
1632349320000|2021-09-22 22:22:00|130.7|128.1|130.77|128.17|130.77|128.17|130.7|128.1|0
1632349330000|2021-09-22 22:22:10|130.7|128.1|130.74|128.14|130.74|128.14|130.7|128.1|0
1632349340000|2021-09-22 22:22:20|130.7|128.1|130.7|128.1|130.7|128.1|130.7|128.1|0
1632349360000|2021-09-22 22:22:40|130.67|128.07|130.64|128.04|130.67|128.07|130.64|128.04|0
1632349370000|2021-09-22 22:22:50|130.57|127.97|130.57|127.97|130.57|127.97|130.57|127.97|0
1632349380000|2021-09-22 22:23:00|130.54|127.94|130.44|127.84|130.54|127.94|130.44|127.84|0
1632349400000|2021-09-22 22:23:20|130.47|127.87|130.44|127.84|130.5|127.9|130.44|127.84|0
1632349410000|2021-09-22 22:23:30|130.4|127.8|130.37|127.77|130.4|127.8|130.37|127.77|0
1632349420000|2021-09-22 22:23:40|130.4|127.8|130.37|127.77|130.4|127.8|130.37|127.77|0
1632349440000|2021-09-22 22:24:00|130.3|127.7|130.3|127.7|130.3|127.7|130.3|127.7|0
1632349450000|2021-09-22 22:24:10|130.37|127.77|130.34|127.74|130.37|127.77|130.34|127.74|0
1632349460000|2021-09-22 22:24:20|130.37|127.77|130.37|127.77|130.37|127.77|130.34|127.74|0
1632349470000|2021-09-22 22:24:30|130.5|127.9|130.5|127.9|130.5|127.9|130.5|127.9|0
1632349480000|2021-09-22 22:24:40|130.44|127.84|130.44|127.84|130.44|127.84|130.44|127.84|0
1632349500000|2021-09-22 22:25:00|130.37|127.77|130.44|127.84|130.44|127.84|130.37|127.77|0
1632349520000|2021-09-22 22:25:20|130.47|127.87|130.47|127.87|130.47|127.87|130.47|127.87|0
1632349530000|2021-09-22 22:25:30|130.5|127.9|130.47|127.87|130.5|127.9|130.47|127.87|0
1632349540000|2021-09-22 22:25:40|130.5|127.9|130.5|127.9|130.5|127.9|130.5|127.9|0
1632349550000|2021-09-22 22:25:50|130.57|127.97|130.5|127.9|130.57|127.97|130.5|127.9|0
1632349560000|2021-09-22 22:26:00|130.57|127.97|130.7|128.1|130.7|128.1|130.57|127.97|0
1632349570000|2021-09-22 22:26:10|130.83|128.23|130.83|128.23|130.83|128.23|130.83|128.23|0
1632349580000|2021-09-22 22:26:20|130.77|128.17|130.77|128.17|130.77|128.17|130.77|128.17|0
1632349620000|2021-09-22 22:27:00|130.83|128.23|130.77|128.17|130.83|128.23|130.77|128.17|0
1632349630000|2021-09-22 22:27:10|130.7|128.1|130.7|128.1|130.7|128.1|130.7|128.1|0
1632349650000|2021-09-22 22:27:30|130.63|128.03|130.7|128.1|130.7|128.1|130.63|128.03|0
1632349660000|2021-09-22 22:27:40|130.63|128.03|130.63|128.03|130.63|128.03|130.63|128.03|0
1632349670000|2021-09-22 22:27:50|130.7|128.1|130.7|128.1|130.7|128.1|130.7|128.1|0
1632349680000|2021-09-22 22:28:00|130.63|128.03|130.7|128.1|130.7|128.1|130.63|128.03|0
1632349690000|2021-09-22 22:28:10|130.63|128.03|130.7|128.1|130.77|128.17|130.63|128.03|0
1632349700000|2021-09-22 22:28:20|130.63|128.03|130.63|128.03|130.63|128.03|130.63|128.03|0
1632349730000|2021-09-22 22:28:50|130.7|128.1|130.77|128.17|130.77|128.17|130.7|128.1|0
1632349740000|2021-09-22 22:29:00|130.83|128.23|130.83|128.23|130.83|128.23|130.77|128.17|0
1632349750000|2021-09-22 22:29:10|130.9|128.3|130.9|128.3|130.9|128.3|130.9|128.3|0
1632349760000|2021-09-22 22:29:20|130.87|128.27|130.87|128.27|130.87|128.27|130.87|128.27|0
1632349770000|2021-09-22 22:29:30|130.9|128.3|130.83|128.23|130.9|128.3|130.83|128.23|0
1632349780000|2021-09-22 22:29:40|130.8|128.2|130.76|128.16|130.8|128.2|130.76|128.16|0
1632349790000|2021-09-22 22:29:50|130.83|128.23|130.8|128.2|130.83|128.23|130.8|128.2|0
1632349800000|2021-09-22 22:30:00|130.73|128.13|130.7|128.1|130.76|128.16|130.7|128.1|0
1632349810000|2021-09-22 22:30:10|130.63|128.03|130.63|128.03|130.63|128.03|130.63|128.03|0
1632349820000|2021-09-22 22:30:20|130.57|127.97|130.57|127.97|130.57|127.97|130.57|127.97|0
1632349830000|2021-09-22 22:30:30|130.5|127.9|130.43|127.83|130.5|127.9|130.43|127.83|0
1632349840000|2021-09-22 22:30:40|130.37|127.77|130.43|127.83|130.43|127.83|130.37|127.77|0
1632349850000|2021-09-22 22:30:50|130.5|127.9|130.43|127.83|130.5|127.9|130.43|127.83|0
1632349860000|2021-09-22 22:31:00|130.5|127.9|130.5|127.9|130.5|127.9|130.5|127.9|0
1632349870000|2021-09-22 22:31:10|130.56|127.96|130.56|127.96|130.56|127.96|130.56|127.96|0
1632349880000|2021-09-22 22:31:20|130.5|127.9|130.5|127.9|130.5|127.9|130.5|127.9|0
1632349910000|2021-09-22 22:31:50|130.56|127.96|130.63|128.03|130.63|128.03|130.56|127.96|0
1632349930000|2021-09-22 22:32:10|130.7|128.1|130.67|128.07|130.7|128.1|130.67|128.07|0
1632349940000|2021-09-22 22:32:20|130.63|128.03|130.63|128.03|130.63|128.03|130.63|128.03|0
1632349970000|2021-09-22 22:32:50|130.73|128.13|130.73|128.13|130.73|128.13|130.73|128.13|0
1632349980000|2021-09-22 22:33:00|130.7|128.1|130.76|128.16|130.76|128.16|130.7|128.1|0
1632350010000|2021-09-22 22:33:30|130.83|128.23|130.83|128.23|130.83|128.23|130.83|128.23|0
1632350020000|2021-09-22 22:33:40|130.9|128.3|130.9|128.3|130.9|128.3|130.9|128.3|0
1632350040000|2021-09-22 22:34:00|130.96|128.36|130.9|128.3|130.96|128.36|130.9|128.3|0
1632350050000|2021-09-22 22:34:10|130.96|128.36|130.96|128.36|130.96|128.36|130.96|128.36|0
1632350070000|2021-09-22 22:34:30|130.9|128.3|130.96|128.36|130.96|128.36|130.9|128.3|0
1632350090000|2021-09-22 22:34:50|130.9|128.3|130.9|128.3|130.9|128.3|130.9|128.3|0
1632350110000|2021-09-22 22:35:10|130.89|128.29|130.96|128.36|130.96|128.36|130.89|128.29|0
1632350120000|2021-09-22 22:35:20|131.09|128.49|131.09|128.49|131.09|128.49|131.09|128.49|0
1632350130000|2021-09-22 22:35:30|131.06|128.46|130.96|128.36|131.06|128.46|130.89|128.29|0
1632350160000|2021-09-22 22:36:00|130.76|128.16|130.7|128.1|130.76|128.16|130.7|128.1|0
1632350170000|2021-09-22 22:36:10|130.63|128.03|130.63|128.03|130.63|128.03|130.63|128.03|0
1632350180000|2021-09-22 22:36:20|130.7|128.1|130.7|128.1|130.7|128.1|130.7|128.1|0
1632350200000|2021-09-22 22:36:40|130.69|128.09|130.69|128.09|130.69|128.09|130.69|128.09|0
1632350220000|2021-09-22 22:37:00|130.56|127.96|130.5|127.9|130.56|127.96|130.5|127.9|0
1632350230000|2021-09-22 22:37:10|130.43|127.83|130.43|127.83|130.43|127.83|130.43|127.83|0
1632350240000|2021-09-22 22:37:20|130.36|127.76|130.3|127.7|130.36|127.76|130.3|127.7|0
1632350260000|2021-09-22 22:37:40|130.36|127.76|130.3|127.7|130.36|127.76|130.3|127.7|0
1632350270000|2021-09-22 22:37:50|130.36|127.76|130.3|127.7|130.36|127.76|130.3|127.7|0
1632350290000|2021-09-22 22:38:10|130.23|127.63|130.23|127.63|130.23|127.63|130.23|127.63|0
1632350300000|2021-09-22 22:38:20|130.3|127.7|130.3|127.7|130.3|127.7|130.3|127.7|0
1632350310000|2021-09-22 22:38:30|130.26|127.66|130.3|127.7|130.3|127.7|130.26|127.66|0
1632350350000|2021-09-22 22:39:10|130.36|127.76|130.36|127.76|130.36|127.76|130.36|127.76|0
1632350360000|2021-09-22 22:39:20|130.43|127.83|130.36|127.76|130.43|127.83|130.36|127.76|0
1632350430000|2021-09-22 22:40:30|130.3|127.7|130.3|127.7|130.3|127.7|130.3|127.7|0
1632350450000|2021-09-22 22:40:50|130.36|127.76|130.36|127.76|130.36|127.76|130.36|127.76|0
1632350500000|2021-09-22 22:41:40|130.43|127.83|130.43|127.83|130.43|127.83|130.43|127.83|0
1632350530000|2021-09-22 22:42:10|130.36|127.76|130.36|127.76|130.36|127.76|130.36|127.76|0
1632350570000|2021-09-22 22:42:50|130.29|127.69|130.23|127.63|130.29|127.69|130.23|127.63|0
1632350580000|2021-09-22 22:43:00|130.29|127.69|130.29|127.69|130.29|127.69|130.29|127.69|0
1632350700000|2021-09-22 22:45:00|130.26|127.66|130.23|127.63|130.26|127.66|130.23|127.63|0
1632350710000|2021-09-22 22:45:10|130.16|127.56|130.23|127.63|130.23|127.63|130.16|127.56|0
1632350740000|2021-09-22 22:45:40|130.19|127.59|130.19|127.59|130.19|127.59|130.19|127.59|0
1632350750000|2021-09-22 22:45:50|130.23|127.63|130.29|127.69|130.29|127.69|130.23|127.63|0
1632350770000|2021-09-22 22:46:10|130.23|127.63|130.23|127.63|130.23|127.63|130.23|127.63|0
1632350780000|2021-09-22 22:46:20|130.16|127.56|130.16|127.56|130.16|127.56|130.16|127.56|0
1632350790000|2021-09-22 22:46:30|130.23|127.63|130.23|127.63|130.23|127.63|130.23|127.63|0
1632350810000|2021-09-22 22:46:50|130.29|127.69|130.29|127.69|130.29|127.69|130.29|127.69|0
1632350820000|2021-09-22 22:47:00|130.23|127.63|130.23|127.63|130.23|127.63|130.23|127.63|0
1632350860000|2021-09-22 22:47:40|130.26|127.66|130.26|127.66|130.26|127.66|130.26|127.66|0
1632350870000|2021-09-22 22:47:50|130.29|127.69|130.29|127.69|130.29|127.69|130.29|127.69|0
1632350880000|2021-09-22 22:48:00|130.23|127.63|130.23|127.63|130.23|127.63|130.23|127.63|0
1632350900000|2021-09-22 22:48:20|130.29|127.69|130.29|127.69|130.29|127.69|130.29|127.69|0
1632350930000|2021-09-22 22:48:50|130.26|127.66|130.23|127.63|130.26|127.66|130.23|127.63|0
1632350950000|2021-09-22 22:49:10|130.22|127.62|130.22|127.62|130.22|127.62|130.22|127.62|0
1632350970000|2021-09-22 22:49:30|130.29|127.69|130.36|127.76|130.36|127.76|130.29|127.69|0
1632350980000|2021-09-22 22:49:40|130.42|127.82|130.42|127.82|130.42|127.82|130.42|127.82|0
1632351020000|2021-09-22 22:50:20|130.36|127.76|130.36|127.76|130.36|127.76|130.36|127.76|0
1632351030000|2021-09-22 22:50:30|130.39|127.79|130.39|127.79|130.39|127.79|130.39|127.79|0
1632351040000|2021-09-22 22:50:40|130.36|127.76|130.36|127.76|130.36|127.76|130.36|127.76|0
1632351050000|2021-09-22 22:50:50|130.42|127.82|130.42|127.82|130.42|127.82|130.42|127.82|0
1632351060000|2021-09-22 22:51:00|130.36|127.76|130.36|127.76|130.36|127.76|130.36|127.76|0
1632351070000|2021-09-22 22:51:10|130.39|127.79|130.39|127.79|130.42|127.82|130.39|127.79|0
1632351080000|2021-09-22 22:51:20|130.42|127.82|130.42|127.82|130.42|127.82|130.42|127.82|0
1632351110000|2021-09-22 22:51:50|130.36|127.76|130.36|127.76|130.36|127.76|130.36|127.76|0
1632351120000|2021-09-22 22:52:00|130.22|127.62|130.22|127.62|130.22|127.62|130.22|127.62|0
1632351140000|2021-09-22 22:52:20|130.16|127.56|130.29|127.69|130.29|127.69|130.16|127.56|0
1632351170000|2021-09-22 22:52:50|130.22|127.62|130.22|127.62|130.22|127.62|130.22|127.62|0
1632351180000|2021-09-22 22:53:00|130.29|127.69|130.29|127.69|130.29|127.69|130.29|127.69|0
1632351210000|2021-09-22 22:53:30|130.36|127.76|130.36|127.76|130.36|127.76|130.36|127.76|0
1632351260000|2021-09-22 22:54:20|130.42|127.82|130.42|127.82|130.42|127.82|130.42|127.82|0
1632351270000|2021-09-22 22:54:30|130.35|127.75|130.42|127.82|130.42|127.82|130.35|127.75|0
1632351310000|2021-09-22 22:55:10|130.49|127.89|130.49|127.89|130.49|127.89|130.49|127.89|0
1632351320000|2021-09-22 22:55:20|130.46|127.86|130.42|127.82|130.46|127.86|130.42|127.82|0
1632351350000|2021-09-22 22:55:50|130.39|127.79|130.35|127.75|130.39|127.79|130.35|127.75|0
1632351360000|2021-09-22 22:56:00|130.29|127.69|130.32|127.72|130.32|127.72|130.29|127.69|0
1632351370000|2021-09-22 22:56:10|130.35|127.75|130.35|127.75|130.35|127.75|130.35|127.75|0
1632351380000|2021-09-22 22:56:20|130.29|127.69|130.29|127.69|130.29|127.69|130.29|127.69|0
1632351430000|2021-09-22 22:57:10|130.35|127.75|130.35|127.75|130.35|127.75|130.35|127.75|0
1632351460000|2021-09-22 22:57:40|130.29|127.69|130.29|127.69|130.29|127.69|130.29|127.69|0
1632351480000|2021-09-22 22:58:00|130.22|127.62|130.22|127.62|130.22|127.62|130.22|127.62|0
1632351510000|2021-09-22 22:58:30|130.29|127.69|130.22|127.62|130.29|127.69|130.22|127.62|0
1632351530000|2021-09-22 22:58:50|130.15|127.55|130.09|127.49|130.15|127.55|130.09|127.49|0
1632351540000|2021-09-22 22:59:00|130.15|127.55|130.15|127.55|130.15|127.55|130.15|127.55|0
1632351560000|2021-09-22 22:59:20|130.22|127.62|130.22|127.62|130.22|127.62|130.22|127.62|0
1632351600000|2021-09-22 23:00:00|130.15|127.55|130.02|127.42|130.15|127.55|130.02|127.42|0
1632351610000|2021-09-22 23:00:10|130.09|127.49|130.09|127.49|130.09|127.49|130.09|127.49|0
1632351620000|2021-09-22 23:00:20|130.02|127.42|130.02|127.42|130.02|127.42|130.02|127.42|0
1632351630000|2021-09-22 23:00:30|130.06|127.46|130.02|127.42|130.06|127.46|130.02|127.42|0
1632351650000|2021-09-22 23:00:50|130.09|127.49|130.09|127.49|130.09|127.49|130.09|127.49|0
1632351670000|2021-09-22 23:01:10|130.02|127.42|130.02|127.42|130.02|127.42|130.02|127.42|0
1632351680000|2021-09-22 23:01:20|130.09|127.49|130.06|127.46|130.09|127.49|130.02|127.42|0
1632351690000|2021-09-22 23:01:30|130.09|127.49|130.02|127.42|130.09|127.49|130.02|127.42|0
1632351710000|2021-09-22 23:01:50|129.95|127.35|129.95|127.35|129.95|127.35|129.95|127.35|0
1632351720000|2021-09-22 23:02:00|130.02|127.42|130.02|127.42|130.02|127.42|130.02|127.42|0
1632351760000|2021-09-22 23:02:40|129.99|127.39|129.99|127.39|129.99|127.39|129.99|127.39|0
1632351770000|2021-09-22 23:02:50|130.02|127.42|130.02|127.42|130.02|127.42|130.02|127.42|0
1632351780000|2021-09-22 23:03:00|130.09|127.49|130.09|127.49|130.09|127.49|130.09|127.49|0
1632351790000|2021-09-22 23:03:10|130.02|127.42|130.02|127.42|130.02|127.42|130.02|127.42|0
1632351810000|2021-09-22 23:03:30|130.05|127.45|130.09|127.49|130.09|127.49|130.05|127.45|0
1632351820000|2021-09-22 23:03:40|130.02|127.42|130.02|127.42|130.02|127.42|130.02|127.42|0
1632351870000|2021-09-22 23:04:30|129.95|127.35|130.02|127.42|130.02|127.42|129.95|127.35|0
1632351890000|2021-09-22 23:04:50|129.95|127.35|129.95|127.35|129.95|127.35|129.95|127.35|0
1632351900000|2021-09-22 23:05:00|129.99|127.39|129.95|127.35|129.99|127.39|129.95|127.35|0
1632351920000|2021-09-22 23:05:20|129.89|127.29|129.82|127.22|129.89|127.29|129.82|127.22|0
1632351930000|2021-09-22 23:05:30|129.89|127.29|129.89|127.29|129.95|127.35|129.89|127.29|0
1632351940000|2021-09-22 23:05:40|129.95|127.35|130.02|127.42|130.02|127.42|129.95|127.35|0
1632351950000|2021-09-22 23:05:50|129.99|127.39|129.95|127.35|129.99|127.39|129.95|127.35|0
1632351970000|2021-09-22 23:06:10|129.99|127.39|130.02|127.42|130.02|127.42|129.99|127.39|0
1632351980000|2021-09-22 23:06:20|129.95|127.35|129.95|127.35|129.95|127.35|129.95|127.35|0
1632351990000|2021-09-22 23:06:30|130.02|127.42|130.02|127.42|130.02|127.42|130.02|127.42|0
1632352000000|2021-09-22 23:06:40|129.95|127.35|129.95|127.35|129.95|127.35|129.95|127.35|0
1632352040000|2021-09-22 23:07:20|129.89|127.29|129.95|127.35|129.95|127.35|129.89|127.29|0
1632352060000|2021-09-22 23:07:40|130.02|127.42|129.95|127.35|130.02|127.42|129.95|127.35|0
1632352120000|2021-09-22 23:08:40|129.89|127.29|129.89|127.29|129.89|127.29|129.89|127.29|0
1632352130000|2021-09-22 23:08:50|129.95|127.35|129.95|127.35|129.95|127.35|129.95|127.35|0
1632352140000|2021-09-22 23:09:00|129.89|127.29|129.89|127.29|129.89|127.29|129.82|127.22|0
1632352150000|2021-09-22 23:09:10|129.88|127.28|129.88|127.28|129.88|127.28|129.88|127.28|0
1632352190000|2021-09-22 23:09:50|129.95|127.35|129.95|127.35|129.95|127.35|129.95|127.35|0
1632352210000|2021-09-22 23:10:10|129.88|127.28|129.88|127.28|129.88|127.28|129.88|127.28|0
1632352230000|2021-09-22 23:10:30|129.95|127.35|129.95|127.35|129.95|127.35|129.95|127.35|0
1632352240000|2021-09-22 23:10:40|129.88|127.28|129.88|127.28|129.88|127.28|129.88|127.28|0
1632352260000|2021-09-22 23:11:00|129.92|127.32|129.95|127.35|129.95|127.35|129.92|127.32|0
1632352280000|2021-09-22 23:11:20|129.88|127.28|129.88|127.28|129.88|127.28|129.88|127.28|0
1632352290000|2021-09-22 23:11:30|129.75|127.15|129.69|127.09|129.75|127.15|129.69|127.09|0
1632352300000|2021-09-22 23:11:40|129.75|127.15|129.69|127.09|129.75|127.15|129.69|127.09|0
1632352320000|2021-09-22 23:12:00|129.62|127.02|129.62|127.02|129.62|127.02|129.62|127.02|0
1632352330000|2021-09-22 23:12:10|129.69|127.09|129.62|127.02|129.69|127.09|129.62|127.02|0
1632352340000|2021-09-22 23:12:20|129.55|126.95|129.55|126.95|129.55|126.95|129.55|126.95|0
1632352350000|2021-09-22 23:12:30|129.59|126.99|129.62|127.02|129.62|127.02|129.59|126.99|0
1632352360000|2021-09-22 23:12:40|129.69|127.09|129.62|127.02|129.69|127.09|129.62|127.02|0
1632352370000|2021-09-22 23:12:50|129.65|127.05|129.65|127.05|129.65|127.05|129.65|127.05|0
1632352380000|2021-09-22 23:13:00|129.62|127.02|129.69|127.09|129.69|127.09|129.62|127.02|0
1632352400000|2021-09-22 23:13:20|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632352430000|2021-09-22 23:13:50|129.65|127.05|129.65|127.05|129.68|127.08|129.65|127.05|0
1632352440000|2021-09-22 23:14:00|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632352460000|2021-09-22 23:14:20|129.75|127.15|129.75|127.15|129.75|127.15|129.75|127.15|0
1632352470000|2021-09-22 23:14:30|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632352480000|2021-09-22 23:14:40|129.62|127.02|129.62|127.02|129.62|127.02|129.62|127.02|0
1632352540000|2021-09-22 23:15:40|129.55|126.95|129.55|126.95|129.55|126.95|129.55|126.95|0
1632352550000|2021-09-22 23:15:50|129.49|126.89|129.49|126.89|129.49|126.89|129.49|126.89|0
1632352560000|2021-09-22 23:16:00|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1632352570000|2021-09-22 23:16:10|129.49|126.89|129.49|126.89|129.49|126.89|129.45|126.85|0
1632352580000|2021-09-22 23:16:20|129.42|126.82|129.42|126.82|129.49|126.89|129.42|126.82|0
1632352590000|2021-09-22 23:16:30|129.49|126.89|129.49|126.89|129.49|126.89|129.49|126.89|0
1632352630000|2021-09-22 23:17:10|129.55|126.95|129.55|126.95|129.55|126.95|129.55|126.95|0
1632352640000|2021-09-22 23:17:20|129.49|126.89|129.42|126.82|129.49|126.89|129.42|126.82|0
1632352650000|2021-09-22 23:17:30|129.35|126.75|129.35|126.75|129.35|126.75|129.35|126.75|0
1632352660000|2021-09-22 23:17:40|129.42|126.82|129.42|126.82|129.42|126.82|129.35|126.75|0
1632352680000|2021-09-22 23:18:00|129.35|126.75|129.35|126.75|129.35|126.75|129.35|126.75|0
1632352700000|2021-09-22 23:18:20|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1632352710000|2021-09-22 23:18:30|129.35|126.75|129.35|126.75|129.35|126.75|129.35|126.75|0
1632352720000|2021-09-22 23:18:40|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1632352730000|2021-09-22 23:18:50|129.39|126.79|129.42|126.82|129.42|126.82|129.39|126.79|0
1632352780000|2021-09-22 23:19:40|129.35|126.75|129.35|126.75|129.35|126.75|129.35|126.75|0
1632352790000|2021-09-22 23:19:50|129.29|126.69|129.29|126.69|129.29|126.69|129.29|126.69|0
1632352800000|2021-09-22 23:20:00|129.35|126.75|129.35|126.75|129.35|126.75|129.29|126.69|0
1632352860000|2021-09-22 23:21:00|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1632352900000|2021-09-22 23:21:40|129.48|126.88|129.48|126.88|129.48|126.88|129.48|126.88|0
1632352910000|2021-09-22 23:21:50|129.55|126.95|129.48|126.88|129.55|126.95|129.48|126.88|0
1632352920000|2021-09-22 23:22:00|129.55|126.95|129.55|126.95|129.55|126.95|129.55|126.95|0
1632352930000|2021-09-22 23:22:10|129.48|126.88|129.48|126.88|129.48|126.88|129.48|126.88|0
1632352970000|2021-09-22 23:22:50|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1632353000000|2021-09-22 23:23:20|129.48|126.88|129.48|126.88|129.48|126.88|129.48|126.88|0
1632353010000|2021-09-22 23:23:30|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1632353020000|2021-09-22 23:23:40|129.48|126.88|129.48|126.88|129.48|126.88|129.48|126.88|0
1632353040000|2021-09-22 23:24:00|129.55|126.95|129.52|126.92|129.55|126.95|129.52|126.92|0
1632353050000|2021-09-22 23:24:10|129.55|126.95|129.55|126.95|129.55|126.95|129.55|126.95|0
1632353060000|2021-09-22 23:24:20|129.58|126.98|129.58|126.98|129.58|126.98|129.58|126.98|0
1632353070000|2021-09-22 23:24:30|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632353090000|2021-09-22 23:24:50|129.71|127.11|129.71|127.11|129.71|127.11|129.71|127.11|0
1632353100000|2021-09-22 23:25:00|129.75|127.15|129.75|127.15|129.75|127.15|129.75|127.15|0
1632353110000|2021-09-22 23:25:10|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632353130000|2021-09-22 23:25:30|129.71|127.11|129.71|127.11|129.71|127.11|129.71|127.11|0
1632353140000|2021-09-22 23:25:40|129.68|127.08|129.75|127.15|129.75|127.15|129.68|127.08|0
1632353150000|2021-09-22 23:25:50|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632353190000|2021-09-22 23:26:30|129.61|127.01|129.61|127.01|129.61|127.01|129.61|127.01|0
1632353250000|2021-09-22 23:27:30|129.55|126.95|129.55|126.95|129.55|126.95|129.55|126.95|0
1632353260000|2021-09-22 23:27:40|129.58|126.98|129.55|126.95|129.58|126.98|129.55|126.95|0
1632353270000|2021-09-22 23:27:50|129.58|126.98|129.55|126.95|129.58|126.98|129.55|126.95|0
1632353310000|2021-09-22 23:28:30|129.61|127.01|129.61|127.01|129.61|127.01|129.61|127.01|0
1632353320000|2021-09-22 23:28:40|129.68|127.08|129.61|127.01|129.68|127.08|129.61|127.01|0
1632353340000|2021-09-22 23:29:00|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632353350000|2021-09-22 23:29:10|129.61|127.01|129.68|127.08|129.68|127.08|129.61|127.01|0
1632353360000|2021-09-22 23:29:20|129.61|127.01|129.61|127.01|129.61|127.01|129.61|127.01|0
1632353380000|2021-09-22 23:29:40|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632353400000|2021-09-22 23:30:00|129.61|127.01|129.61|127.01|129.61|127.01|129.61|127.01|0
1632353420000|2021-09-22 23:30:20|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632353430000|2021-09-22 23:30:30|129.61|127.01|129.68|127.08|129.68|127.08|129.61|127.01|0
1632353440000|2021-09-22 23:30:40|129.65|127.05|129.81|127.21|129.81|127.21|129.65|127.05|0
1632353450000|2021-09-22 23:30:50|129.87|127.27|129.87|127.27|129.91|127.31|129.87|127.27|0
1632353460000|2021-09-22 23:31:00|129.94|127.34|129.94|127.34|129.94|127.34|129.94|127.34|0
1632353470000|2021-09-22 23:31:10|130.01|127.41|129.94|127.34|130.01|127.41|129.94|127.34|0
1632353500000|2021-09-22 23:31:40|129.91|127.31|129.94|127.34|129.94|127.34|129.91|127.31|0
1632353510000|2021-09-22 23:31:50|129.91|127.31|129.91|127.31|129.91|127.31|129.91|127.31|0
1632353520000|2021-09-22 23:32:00|129.87|127.27|129.87|127.27|129.87|127.27|129.87|127.27|0
1632353540000|2021-09-22 23:32:20|129.94|127.34|129.94|127.34|129.94|127.34|129.94|127.34|0
1632353550000|2021-09-22 23:32:30|129.87|127.27|129.87|127.27|129.87|127.27|129.87|127.27|0
1632353600000|2021-09-22 23:33:20|129.81|127.21|129.81|127.21|129.81|127.21|129.81|127.21|0
1632353610000|2021-09-22 23:33:30|129.87|127.27|129.87|127.27|129.87|127.27|129.87|127.27|0
1632353620000|2021-09-22 23:33:40|130.01|127.41|130.01|127.41|130.01|127.41|130.01|127.41|0
1632353630000|2021-09-22 23:33:50|129.94|127.34|129.94|127.34|129.94|127.34|129.94|127.34|0
1632353640000|2021-09-22 23:34:00|130.01|127.41|130.01|127.41|130.01|127.41|130.01|127.41|0
1632353650000|2021-09-22 23:34:10|129.97|127.37|129.94|127.34|130.01|127.41|129.94|127.34|0
1632353670000|2021-09-22 23:34:30|130.01|127.41|130.14|127.54|130.14|127.54|130.01|127.41|0
1632353680000|2021-09-22 23:34:40|130.07|127.47|130.07|127.47|130.07|127.47|130.07|127.47|0
1632353700000|2021-09-22 23:35:00|130.14|127.54|130.14|127.54|130.14|127.54|130.14|127.54|0
1632353720000|2021-09-22 23:35:20|130.07|127.47|130.07|127.47|130.07|127.47|130.07|127.47|0
1632353730000|2021-09-22 23:35:30|130.11|127.51|130|127.4|130.11|127.51|130|127.4|0
1632353750000|2021-09-22 23:35:50|130.07|127.47|130|127.4|130.07|127.47|130|127.4|0
1632353770000|2021-09-22 23:36:10|129.94|127.34|129.94|127.34|129.94|127.34|129.94|127.34|0
1632353780000|2021-09-22 23:36:20|129.91|127.31|129.87|127.27|129.91|127.31|129.87|127.27|0
1632353790000|2021-09-22 23:36:30|129.94|127.34|129.91|127.31|129.94|127.34|129.91|127.31|0
1632353800000|2021-09-22 23:36:40|129.87|127.27|129.87|127.27|129.87|127.27|129.87|127.27|0
1632353820000|2021-09-22 23:37:00|129.91|127.31|129.87|127.27|129.91|127.31|129.87|127.27|0
1632353840000|2021-09-22 23:37:20|129.94|127.34|129.94|127.34|129.94|127.34|129.94|127.34|0
1632353870000|2021-09-22 23:37:50|130|127.4|130|127.4|130|127.4|130|127.4|0
1632353920000|2021-09-22 23:38:40|129.94|127.34|129.94|127.34|129.94|127.34|129.94|127.34|0
1632353940000|2021-09-22 23:39:00|129.97|127.37|130|127.4|130|127.4|129.97|127.37|0
1632353950000|2021-09-22 23:39:10|130.07|127.47|130.07|127.47|130.07|127.47|130.07|127.47|0
1632353970000|2021-09-22 23:39:30|130.14|127.54|130.14|127.54|130.14|127.54|130.14|127.54|0
1632353980000|2021-09-22 23:39:40|130.2|127.6|130.24|127.64|130.27|127.67|130.2|127.6|0
1632353990000|2021-09-22 23:39:50|130.2|127.6|130.13|127.53|130.2|127.6|130.13|127.53|0
1632354000000|2021-09-22 23:40:00|130.2|127.6|130.2|127.6|130.2|127.6|130.2|127.6|0
1632354010000|2021-09-22 23:40:10|130.13|127.53|130.13|127.53|130.13|127.53|130.13|127.53|0
1632354020000|2021-09-22 23:40:20|130.1|127.5|130.07|127.47|130.1|127.5|130.07|127.47|0
1632354050000|2021-09-22 23:40:50|129.97|127.37|129.94|127.34|129.97|127.37|129.94|127.34|0
1632354060000|2021-09-22 23:41:00|130|127.4|130|127.4|130|127.4|129.94|127.34|0
1632354080000|2021-09-22 23:41:20|130.04|127.44|130.07|127.47|130.07|127.47|130.04|127.44|0
1632354100000|2021-09-22 23:41:40|130|127.4|130|127.4|130|127.4|130|127.4|0
1632354120000|2021-09-22 23:42:00|129.94|127.34|129.94|127.34|129.94|127.34|129.94|127.34|0
1632354130000|2021-09-22 23:42:10|129.97|127.37|130|127.4|130|127.4|129.97|127.37|0
1632354140000|2021-09-22 23:42:20|130.07|127.47|130.07|127.47|130.07|127.47|130.07|127.47|0
1632354150000|2021-09-22 23:42:30|130.13|127.53|130.13|127.53|130.13|127.53|130.13|127.53|0
1632354160000|2021-09-22 23:42:40|130.17|127.57|130.17|127.57|130.17|127.57|130.17|127.57|0
1632354170000|2021-09-22 23:42:50|130.2|127.6|130.27|127.67|130.27|127.67|130.2|127.6|0
1632354180000|2021-09-22 23:43:00|130.3|127.7|130.3|127.7|130.33|127.73|130.3|127.7|0
1632354190000|2021-09-22 23:43:10|130.27|127.67|130.27|127.67|130.27|127.67|130.2|127.6|0
1632354200000|2021-09-22 23:43:20|130.33|127.73|130.33|127.73|130.33|127.73|130.33|127.73|0
1632354210000|2021-09-22 23:43:30|130.27|127.67|130.27|127.67|130.27|127.67|130.27|127.67|0
1632354220000|2021-09-22 23:43:40|130.2|127.6|130.2|127.6|130.2|127.6|130.2|127.6|0
1632354230000|2021-09-22 23:43:50|130.23|127.63|130.23|127.63|130.23|127.63|130.23|127.63|0
1632354240000|2021-09-22 23:44:00|130.2|127.6|130.2|127.6|130.2|127.6|130.2|127.6|0
1632354280000|2021-09-22 23:44:40|130.17|127.57|130.2|127.6|130.2|127.6|130.17|127.57|0
1632354290000|2021-09-22 23:44:50|130.17|127.57|130.17|127.57|130.2|127.6|130.13|127.53|0
1632354300000|2021-09-22 23:45:00|130.2|127.6|130.2|127.6|130.2|127.6|130.13|127.53|0
1632354310000|2021-09-22 23:45:10|130.13|127.53|130.2|127.6|130.2|127.6|130.13|127.53|0
1632354320000|2021-09-22 23:45:20|130.13|127.53|130.2|127.6|130.2|127.6|130.13|127.53|0
1632354350000|2021-09-22 23:45:50|130.13|127.53|130.13|127.53|130.13|127.53|130.13|127.53|0
1632354360000|2021-09-22 23:46:00|130.07|127.47|130.13|127.53|130.13|127.53|130.07|127.47|0
1632354370000|2021-09-22 23:46:10|130.1|127.5|130.1|127.5|130.1|127.5|130.07|127.47|0
1632354380000|2021-09-22 23:46:20|130.07|127.47|130.07|127.47|130.07|127.47|130.07|127.47|0
1632354400000|2021-09-22 23:46:40|130|127.4|130|127.4|130|127.4|130|127.4|0
1632354450000|2021-09-22 23:47:30|130.07|127.47|130.07|127.47|130.07|127.47|130.07|127.47|0
1632354470000|2021-09-22 23:47:50|130.06|127.46|130.06|127.46|130.06|127.46|130.06|127.46|0
1632354490000|2021-09-22 23:48:10|130.13|127.53|130.13|127.53|130.13|127.53|130.13|127.53|0
1632354500000|2021-09-22 23:48:20|130.2|127.6|130.2|127.6|130.2|127.6|130.2|127.6|0
1632354510000|2021-09-22 23:48:30|130.13|127.53|130.26|127.66|130.26|127.66|130.13|127.53|0
1632354530000|2021-09-22 23:48:50|130.23|127.63|130.26|127.66|130.26|127.66|130.23|127.63|0
1632354550000|2021-09-22 23:49:10|130.23|127.63|130.26|127.66|130.26|127.66|130.23|127.63|0
1632354570000|2021-09-22 23:49:30|130.23|127.63|130.23|127.63|130.23|127.63|130.23|127.63|0
1632354580000|2021-09-22 23:49:40|130.2|127.6|130.2|127.6|130.2|127.6|130.2|127.6|0
1632354590000|2021-09-22 23:49:50|130.23|127.63|130.2|127.6|130.23|127.63|130.2|127.6|0
1632354600000|2021-09-22 23:50:00|130.13|127.53|130.33|127.73|130.33|127.73|130.13|127.53|0
1632354610000|2021-09-22 23:50:10|130.39|127.79|130.46|127.86|130.46|127.86|130.39|127.79|0
1632354620000|2021-09-22 23:50:20|130.39|127.79|130.33|127.73|130.39|127.79|130.33|127.73|0
1632354630000|2021-09-22 23:50:30|130.26|127.66|130.33|127.73|130.33|127.73|130.26|127.66|0
1632354640000|2021-09-22 23:50:40|130.26|127.66|130.26|127.66|130.33|127.73|130.26|127.66|0
1632354660000|2021-09-22 23:51:00|130.2|127.6|130.2|127.6|130.2|127.6|130.2|127.6|0
1632354670000|2021-09-22 23:51:10|130.13|127.53|130.06|127.46|130.13|127.53|130.06|127.46|0
1632354700000|2021-09-22 23:51:40|130|127.4|129.93|127.33|130|127.4|129.93|127.33|0
1632354720000|2021-09-22 23:52:00|129.86|127.26|129.93|127.33|129.93|127.33|129.86|127.26|0
1632354740000|2021-09-22 23:52:20|129.86|127.26|129.86|127.26|129.86|127.26|129.86|127.26|0
1632354750000|2021-09-22 23:52:30|129.93|127.33|129.93|127.33|129.93|127.33|129.93|127.33|0
1632354760000|2021-09-22 23:52:40|129.9|127.3|129.93|127.33|129.93|127.33|129.9|127.3|0
1632354770000|2021-09-22 23:52:50|129.86|127.26|129.86|127.26|129.86|127.26|129.86|127.26|0
1632354780000|2021-09-22 23:53:00|129.93|127.33|129.93|127.33|129.93|127.33|129.9|127.3|0
1632354800000|2021-09-22 23:53:20|129.9|127.3|129.86|127.26|129.9|127.3|129.86|127.26|0
1632354810000|2021-09-22 23:53:30|129.8|127.2|129.83|127.23|129.86|127.26|129.8|127.2|0
1632354820000|2021-09-22 23:53:40|129.8|127.2|129.8|127.2|129.8|127.2|129.8|127.2|0
1632354830000|2021-09-22 23:53:50|129.77|127.17|129.73|127.13|129.77|127.17|129.73|127.13|0
1632354840000|2021-09-22 23:54:00|129.8|127.2|129.73|127.13|129.8|127.2|129.73|127.13|0
1632354860000|2021-09-22 23:54:20|129.67|127.07|129.6|127|129.67|127.07|129.6|127|0
1632354870000|2021-09-22 23:54:30|129.63|127.03|129.63|127.03|129.63|127.03|129.63|127.03|0
1632354880000|2021-09-22 23:54:40|129.6|127|129.6|127|129.6|127|129.6|127|0
1632354890000|2021-09-22 23:54:50|129.63|127.03|129.63|127.03|129.63|127.03|129.63|127.03|0
1632354900000|2021-09-22 23:55:00|129.6|127|129.6|127|129.6|127|129.57|126.97|0
1632354920000|2021-09-22 23:55:20|129.53|126.93|129.47|126.87|129.53|126.93|129.47|126.87|0
1632354940000|2021-09-22 23:55:40|129.53|126.93|129.47|126.87|129.53|126.93|129.47|126.87|0
1632354950000|2021-09-22 23:55:50|129.5|126.9|129.53|126.93|129.53|126.93|129.5|126.9|0
1632354960000|2021-09-22 23:56:00|129.57|126.97|129.53|126.93|129.57|126.97|129.53|126.93|0
1632354980000|2021-09-22 23:56:20|129.47|126.87|129.47|126.87|129.47|126.87|129.47|126.87|0
1632355000000|2021-09-22 23:56:40|129.53|126.93|129.53|126.93|129.53|126.93|129.53|126.93|0
1632355010000|2021-09-22 23:56:50|129.5|126.9|129.47|126.87|129.5|126.9|129.47|126.87|0
1632355040000|2021-09-22 23:57:20|129.5|126.9|129.5|126.9|129.5|126.9|129.5|126.9|0
1632355050000|2021-09-22 23:57:30|129.47|126.87|129.47|126.87|129.47|126.87|129.47|126.87|0
1632355060000|2021-09-22 23:57:40|129.4|126.8|129.4|126.8|129.4|126.8|129.4|126.8|0
1632355070000|2021-09-22 23:57:50|129.43|126.83|129.43|126.83|129.47|126.87|129.43|126.83|0
1632355080000|2021-09-22 23:58:00|129.4|126.8|129.47|126.87|129.47|126.87|129.4|126.8|0
1632355110000|2021-09-22 23:58:30|129.43|126.83|129.4|126.8|129.43|126.83|129.4|126.8|0
1632355140000|2021-09-22 23:59:00|129.33|126.73|129.33|126.73|129.33|126.73|129.33|126.73|0
1632355150000|2021-09-22 23:59:10|129.3|126.7|129.33|126.73|129.33|126.73|129.3|126.7|0
1632355160000|2021-09-22 23:59:20|129.4|126.8|129.4|126.8|129.4|126.8|129.4|126.8|0
1632355180000|2021-09-22 23:59:40|129.47|126.87|129.47|126.87|129.47|126.87|129.47|126.87|0
1632355200000|2021-09-23 00:00:00|129.4|126.8|129.33|126.73|129.4|126.8|129.33|126.73|0
1632355210000|2021-09-23 00:00:10|129.47|126.87|129.47|126.87|129.47|126.87|129.47|126.87|0
1632355220000|2021-09-23 00:00:20|129.4|126.8|129.33|126.73|129.4|126.8|129.33|126.73|0
1632355230000|2021-09-23 00:00:30|129.27|126.67|129.14|126.54|129.27|126.67|129.14|126.54|0
1632355240000|2021-09-23 00:00:40|129|126.4|129.14|126.54|129.14|126.54|129|126.4|0
1632355250000|2021-09-23 00:00:50|128.87|126.27|128.87|126.27|128.87|126.27|128.87|126.27|0
1632355260000|2021-09-23 00:01:00|128.81|126.21|128.74|126.14|128.81|126.21|128.68|126.08|0
1632355270000|2021-09-23 00:01:10|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1632355280000|2021-09-23 00:01:20|128.68|126.08|128.68|126.08|128.68|126.08|128.68|126.08|0
1632355310000|2021-09-23 00:01:50|128.61|126.01|128.68|126.08|128.68|126.08|128.61|126.01|0
1632355340000|2021-09-23 00:02:20|128.61|126.01|128.61|126.01|128.61|126.01|128.61|126.01|0
1632355350000|2021-09-23 00:02:30|128.68|126.08|128.68|126.08|128.68|126.08|128.68|126.08|0
1632355360000|2021-09-23 00:02:40|128.61|126.01|128.61|126.01|128.61|126.01|128.61|126.01|0
1632355370000|2021-09-23 00:02:50|128.68|126.08|128.68|126.08|128.68|126.08|128.68|126.08|0
1632355390000|2021-09-23 00:03:10|128.74|126.14|128.74|126.14|128.74|126.14|128.74|126.14|0
1632355400000|2021-09-23 00:03:20|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1632355410000|2021-09-23 00:03:30|128.74|126.14|128.74|126.14|128.74|126.14|128.71|126.11|0
1632355420000|2021-09-23 00:03:40|128.71|126.11|128.67|126.07|128.74|126.14|128.67|126.07|0
1632355430000|2021-09-23 00:03:50|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1632355440000|2021-09-23 00:04:00|128.67|126.07|128.74|126.14|128.74|126.14|128.67|126.07|0
1632355450000|2021-09-23 00:04:10|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1632355470000|2021-09-23 00:04:30|128.87|126.27|128.87|126.27|128.87|126.27|128.87|126.27|0
1632355500000|2021-09-23 00:05:00|128.84|126.24|128.87|126.27|128.87|126.27|128.84|126.24|0
1632355510000|2021-09-23 00:05:10|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1632355550000|2021-09-23 00:05:50|128.8|126.2|128.87|126.27|128.87|126.27|128.8|126.2|0
1632355560000|2021-09-23 00:06:00|128.74|126.14|128.8|126.2|128.8|126.2|128.74|126.14|0
1632355600000|2021-09-23 00:06:40|128.74|126.14|128.74|126.14|128.74|126.14|128.74|126.14|0
1632355610000|2021-09-23 00:06:50|128.8|126.2|128.74|126.14|128.8|126.2|128.74|126.14|0
1632355620000|2021-09-23 00:07:00|128.8|126.2|128.74|126.14|128.8|126.2|128.74|126.14|0
1632355630000|2021-09-23 00:07:10|128.67|126.07|128.64|126.04|128.67|126.07|128.64|126.04|0
1632355640000|2021-09-23 00:07:20|128.61|126.01|128.61|126.01|128.67|126.07|128.61|126.01|0
1632355720000|2021-09-23 00:08:40|128.54|125.94|128.54|125.94|128.54|125.94|128.54|125.94|0
1632355820000|2021-09-23 00:10:20|128.61|126.01|128.67|126.07|128.67|126.07|128.61|126.01|0
1632355830000|2021-09-23 00:10:30|128.74|126.14|128.61|126.01|128.74|126.14|128.61|126.01|0
1632355850000|2021-09-23 00:10:50|128.54|125.94|128.61|126.01|128.61|126.01|128.54|125.94|0
1632355860000|2021-09-23 00:11:00|128.57|125.97|128.61|126.01|128.61|126.01|128.54|125.94|0
1632355880000|2021-09-23 00:11:20|128.67|126.07|128.61|126.01|128.67|126.07|128.61|126.01|0
1632355890000|2021-09-23 00:11:30|128.67|126.07|128.61|126.01|128.67|126.07|128.61|126.01|0
1632355900000|2021-09-23 00:11:40|128.67|126.07|128.67|126.07|128.67|126.07|128.67|126.07|0
1632355940000|2021-09-23 00:12:20|128.54|125.94|128.54|125.94|128.54|125.94|128.54|125.94|0
1632355950000|2021-09-23 00:12:30|128.47|125.87|128.47|125.87|128.47|125.87|128.47|125.87|0
1632355960000|2021-09-23 00:12:40|128.41|125.81|128.41|125.81|128.41|125.81|128.41|125.81|0
1632355980000|2021-09-23 00:13:00|128.47|125.87|128.54|125.94|128.54|125.94|128.47|125.87|0
1632356000000|2021-09-23 00:13:20|128.47|125.87|128.47|125.87|128.54|125.94|128.47|125.87|0
1632356060000|2021-09-23 00:14:20|128.54|125.94|128.6|126|128.6|126|128.54|125.94|0
1632356070000|2021-09-23 00:14:30|128.67|126.07|128.6|126|128.67|126.07|128.6|126|0
1632356090000|2021-09-23 00:14:50|128.67|126.07|128.67|126.07|128.67|126.07|128.67|126.07|0
1632356100000|2021-09-23 00:15:00|128.74|126.14|128.8|126.2|128.8|126.2|128.74|126.14|0
1632356110000|2021-09-23 00:15:10|128.74|126.14|128.73|126.13|128.74|126.14|128.73|126.13|0
1632356120000|2021-09-23 00:15:20|128.67|126.07|128.64|126.04|128.67|126.07|128.64|126.04|0
1632356130000|2021-09-23 00:15:30|128.67|126.07|128.54|125.94|128.67|126.07|128.54|125.94|0
1632356140000|2021-09-23 00:15:40|128.47|125.87|128.54|125.94|128.54|125.94|128.47|125.87|0
1632356150000|2021-09-23 00:15:50|128.6|126|128.54|125.94|128.6|126|128.54|125.94|0
1632356160000|2021-09-23 00:16:00|128.6|126|128.54|125.94|128.6|126|128.54|125.94|0
1632356170000|2021-09-23 00:16:10|128.47|125.87|128.47|125.87|128.47|125.87|128.47|125.87|0
1632356190000|2021-09-23 00:16:30|128.54|125.94|128.47|125.87|128.54|125.94|128.47|125.87|0
1632356200000|2021-09-23 00:16:40|128.54|125.94|128.47|125.87|128.54|125.94|128.47|125.87|0
1632356210000|2021-09-23 00:16:50|128.44|125.84|128.54|125.94|128.54|125.94|128.44|125.84|0
1632356220000|2021-09-23 00:17:00|128.47|125.87|128.41|125.81|128.47|125.87|128.41|125.81|0
1632356280000|2021-09-23 00:18:00|128.47|125.87|128.47|125.87|128.47|125.87|128.47|125.87|0
1632356290000|2021-09-23 00:18:10|128.54|125.94|128.54|125.94|128.54|125.94|128.54|125.94|0
1632356300000|2021-09-23 00:18:20|128.47|125.87|128.47|125.87|128.47|125.87|128.47|125.87|0
1632356330000|2021-09-23 00:18:50|128.41|125.81|128.34|125.74|128.41|125.81|128.34|125.74|0
1632356350000|2021-09-23 00:19:10|128.41|125.81|128.47|125.87|128.47|125.87|128.41|125.81|0
1632356360000|2021-09-23 00:19:20|128.54|125.94|128.54|125.94|128.54|125.94|128.54|125.94|0
1632356370000|2021-09-23 00:19:30|128.6|126|128.6|126|128.6|126|128.6|126|0
1632356380000|2021-09-23 00:19:40|128.54|125.94|128.54|125.94|128.54|125.94|128.54|125.94|0
1632356400000|2021-09-23 00:20:00|128.6|126|128.6|126|128.6|126|128.6|126|0
1632356410000|2021-09-23 00:20:10|128.54|125.94|128.47|125.87|128.54|125.94|128.47|125.87|0
1632356460000|2021-09-23 00:21:00|128.44|125.84|128.37|125.77|128.44|125.84|128.37|125.77|0
1632356470000|2021-09-23 00:21:10|128.4|125.8|128.4|125.8|128.4|125.8|128.34|125.74|0
1632356480000|2021-09-23 00:21:20|128.47|125.87|128.47|125.87|128.47|125.87|128.47|125.87|0
1632356510000|2021-09-23 00:21:50|128.54|125.94|128.54|125.94|128.54|125.94|128.54|125.94|0
1632356520000|2021-09-23 00:22:00|128.57|125.97|128.54|125.94|128.57|125.97|128.54|125.94|0
1632356530000|2021-09-23 00:22:10|128.6|126|128.6|126|128.6|126|128.6|126|0
1632356550000|2021-09-23 00:22:30|128.54|125.94|128.67|126.07|128.67|126.07|128.53|125.93|0
1632356570000|2021-09-23 00:22:50|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1632356580000|2021-09-23 00:23:00|128.86|126.26|128.93|126.33|128.93|126.33|128.86|126.26|0
1632356620000|2021-09-23 00:23:40|128.99|126.39|128.99|126.39|128.99|126.39|128.99|126.39|0
1632356630000|2021-09-23 00:23:50|129.06|126.46|129.06|126.46|129.06|126.46|128.99|126.39|0
1632356650000|2021-09-23 00:24:10|128.99|126.39|129.19|126.59|129.19|126.59|128.99|126.39|0
1632356660000|2021-09-23 00:24:20|129.12|126.52|129.06|126.46|129.12|126.52|129.06|126.46|0
1632356670000|2021-09-23 00:24:30|128.99|126.39|128.99|126.39|128.99|126.39|128.99|126.39|0
1632356700000|2021-09-23 00:25:00|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1632356710000|2021-09-23 00:25:10|128.8|126.2|128.86|126.26|128.86|126.26|128.8|126.2|0
1632356720000|2021-09-23 00:25:20|128.8|126.2|128.8|126.2|128.8|126.2|128.8|126.2|0
1632356730000|2021-09-23 00:25:30|128.73|126.13|128.76|126.16|128.76|126.16|128.73|126.13|0
1632356740000|2021-09-23 00:25:40|128.73|126.13|128.73|126.13|128.73|126.13|128.73|126.13|0
1632356750000|2021-09-23 00:25:50|128.66|126.06|128.73|126.13|128.73|126.13|128.66|126.06|0
1632356760000|2021-09-23 00:26:00|128.8|126.2|128.8|126.2|128.8|126.2|128.76|126.16|0
1632356770000|2021-09-23 00:26:10|128.86|126.26|128.9|126.3|128.9|126.3|128.86|126.26|0
1632356780000|2021-09-23 00:26:20|128.93|126.33|128.86|126.26|128.93|126.33|128.86|126.26|0
1632356790000|2021-09-23 00:26:30|128.83|126.23|128.8|126.2|128.83|126.23|128.8|126.2|0
1632356820000|2021-09-23 00:27:00|128.73|126.13|128.73|126.13|128.73|126.13|128.73|126.13|0
1632356850000|2021-09-23 00:27:30|128.66|126.06|128.66|126.06|128.66|126.06|128.66|126.06|0
1632356870000|2021-09-23 00:27:50|128.7|126.1|128.7|126.1|128.7|126.1|128.7|126.1|0
1632356880000|2021-09-23 00:28:00|128.73|126.13|128.73|126.13|128.73|126.13|128.73|126.13|0
1632356940000|2021-09-23 00:29:00|128.79|126.19|128.86|126.26|128.86|126.26|128.79|126.19|0
1632356950000|2021-09-23 00:29:10|128.89|126.29|128.89|126.29|128.89|126.29|128.89|126.29|0
1632356960000|2021-09-23 00:29:20|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1632357000000|2021-09-23 00:30:00|128.83|126.23|128.89|126.29|128.89|126.29|128.83|126.23|0
1632357010000|2021-09-23 00:30:10|128.92|126.32|128.96|126.36|128.99|126.39|128.92|126.32|0
1632357020000|2021-09-23 00:30:20|128.92|126.32|129.06|126.46|129.06|126.46|128.92|126.32|0
1632357040000|2021-09-23 00:30:40|129.19|126.59|129.19|126.59|129.19|126.59|129.19|126.59|0
1632357080000|2021-09-23 00:31:20|129.25|126.65|129.38|126.78|129.38|126.78|129.25|126.65|0
1632357090000|2021-09-23 00:31:30|129.35|126.75|129.45|126.85|129.45|126.85|129.35|126.75|0
1632357100000|2021-09-23 00:31:40|129.52|126.92|129.52|126.92|129.52|126.92|129.52|126.92|0
1632357110000|2021-09-23 00:31:50|129.45|126.85|129.45|126.85|129.45|126.85|129.45|126.85|0
1632357130000|2021-09-23 00:32:10|129.38|126.78|129.42|126.82|129.42|126.82|129.32|126.72|0
1632357140000|2021-09-23 00:32:20|129.45|126.85|129.58|126.98|129.58|126.98|129.45|126.85|0
1632357150000|2021-09-23 00:32:30|129.65|127.05|129.65|127.05|129.65|127.05|129.65|127.05|0
1632357160000|2021-09-23 00:32:40|129.62|127.02|129.65|127.05|129.65|127.05|129.58|126.98|0
1632357170000|2021-09-23 00:32:50|129.71|127.11|129.78|127.18|129.78|127.18|129.71|127.11|0
1632357180000|2021-09-23 00:33:00|129.71|127.11|129.58|126.98|129.71|127.11|129.58|126.98|0
1632357190000|2021-09-23 00:33:10|129.55|126.95|129.58|126.98|129.58|126.98|129.55|126.95|0
1632357200000|2021-09-23 00:33:20|129.78|127.18|129.78|127.18|129.78|127.18|129.78|127.18|0
1632357210000|2021-09-23 00:33:30|129.81|127.21|129.78|127.18|129.81|127.21|129.78|127.18|0
1632357220000|2021-09-23 00:33:40|129.71|127.11|129.71|127.11|129.71|127.11|129.71|127.11|0
1632357230000|2021-09-23 00:33:50|129.68|127.08|129.65|127.05|129.68|127.08|129.65|127.05|0
1632357250000|2021-09-23 00:34:10|129.58|126.98|129.58|126.98|129.58|126.98|129.58|126.98|0
1632357260000|2021-09-23 00:34:20|129.51|126.91|129.51|126.91|129.51|126.91|129.51|126.91|0
1632357270000|2021-09-23 00:34:30|129.48|126.88|129.45|126.85|129.48|126.88|129.45|126.85|0
1632357290000|2021-09-23 00:34:50|129.38|126.78|129.45|126.85|129.45|126.85|129.38|126.78|0
1632357300000|2021-09-23 00:35:00|129.38|126.78|129.38|126.78|129.38|126.78|129.38|126.78|0
1632357340000|2021-09-23 00:35:40|129.32|126.72|129.25|126.65|129.32|126.72|129.25|126.65|0
1632357360000|2021-09-23 00:36:00|129.32|126.72|129.32|126.72|129.32|126.72|129.32|126.72|0
1632357380000|2021-09-23 00:36:20|129.38|126.78|129.32|126.72|129.38|126.78|129.32|126.72|0
1632357390000|2021-09-23 00:36:30|129.38|126.78|129.38|126.78|129.38|126.78|129.38|126.78|0
1632357400000|2021-09-23 00:36:40|129.32|126.72|129.32|126.72|129.32|126.72|129.32|126.72|0
1632357410000|2021-09-23 00:36:50|129.28|126.68|129.18|126.58|129.28|126.68|129.18|126.58|0
1632357420000|2021-09-23 00:37:00|129.25|126.65|129.25|126.65|129.25|126.65|129.25|126.65|0
1632357450000|2021-09-23 00:37:30|129.32|126.72|129.32|126.72|129.32|126.72|129.25|126.65|0
1632357460000|2021-09-23 00:37:40|129.25|126.65|129.25|126.65|129.25|126.65|129.25|126.65|0
1632357490000|2021-09-23 00:38:10|129.32|126.72|129.25|126.65|129.32|126.72|129.25|126.65|0
1632357500000|2021-09-23 00:38:20|129.18|126.58|129.18|126.58|129.18|126.58|129.18|126.58|0
1632357530000|2021-09-23 00:38:50|129.25|126.65|129.25|126.65|129.25|126.65|129.25|126.65|0
1632357560000|2021-09-23 00:39:20|129.18|126.58|129.18|126.58|129.18|126.58|129.18|126.58|0
1632357600000|2021-09-23 00:40:00|129.25|126.65|129.25|126.65|129.25|126.65|129.25|126.65|0
1632357610000|2021-09-23 00:40:10|129.31|126.71|129.31|126.71|129.31|126.71|129.31|126.71|0
1632357620000|2021-09-23 00:40:20|129.38|126.78|129.31|126.71|129.38|126.78|129.31|126.71|0
1632357640000|2021-09-23 00:40:40|129.25|126.65|129.25|126.65|129.25|126.65|129.25|126.65|0
1632357660000|2021-09-23 00:41:00|129.18|126.58|129.18|126.58|129.18|126.58|129.18|126.58|0
1632357670000|2021-09-23 00:41:10|129.12|126.52|129.12|126.52|129.12|126.52|129.12|126.52|0
1632357680000|2021-09-23 00:41:20|129.05|126.45|129.05|126.45|129.05|126.45|129.05|126.45|0
1632357690000|2021-09-23 00:41:30|128.99|126.39|128.99|126.39|128.99|126.39|128.99|126.39|0
1632357700000|2021-09-23 00:41:40|129.05|126.45|128.92|126.32|129.05|126.45|128.92|126.32|0
1632357710000|2021-09-23 00:41:50|128.98|126.38|128.98|126.38|128.98|126.38|128.98|126.38|0
1632357720000|2021-09-23 00:42:00|128.92|126.32|128.85|126.25|128.92|126.32|128.85|126.25|0
1632357750000|2021-09-23 00:42:30|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1632357770000|2021-09-23 00:42:50|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1632357780000|2021-09-23 00:43:00|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1632357790000|2021-09-23 00:43:10|128.82|126.22|128.79|126.19|128.82|126.22|128.79|126.19|0
1632357810000|2021-09-23 00:43:30|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1632357820000|2021-09-23 00:43:40|128.82|126.22|128.82|126.22|128.82|126.22|128.82|126.22|0
1632357830000|2021-09-23 00:43:50|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1632357840000|2021-09-23 00:44:00|128.82|126.22|128.79|126.19|128.82|126.22|128.79|126.19|0
1632357870000|2021-09-23 00:44:30|128.85|126.25|128.92|126.32|128.92|126.32|128.85|126.25|0
1632357880000|2021-09-23 00:44:40|128.89|126.29|128.92|126.32|128.92|126.32|128.89|126.29|0
1632357890000|2021-09-23 00:44:50|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1632357930000|2021-09-23 00:45:30|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1632357940000|2021-09-23 00:45:40|128.72|126.12|128.72|126.12|128.72|126.12|128.72|126.12|0
1632357960000|2021-09-23 00:46:00|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1632357990000|2021-09-23 00:46:30|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1632358000000|2021-09-23 00:46:40|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1632358020000|2021-09-23 00:47:00|128.72|126.12|128.72|126.12|128.72|126.12|128.72|126.12|0
1632358030000|2021-09-23 00:47:10|128.79|126.19|128.85|126.25|128.85|126.25|128.79|126.19|0
1632358080000|2021-09-23 00:48:00|128.92|126.32|128.92|126.32|128.92|126.32|128.92|126.32|0
1632358100000|2021-09-23 00:48:20|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1632358110000|2021-09-23 00:48:30|128.92|126.32|128.92|126.32|128.92|126.32|128.85|126.25|0
1632358120000|2021-09-23 00:48:40|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1632358150000|2021-09-23 00:49:10|128.82|126.22|128.85|126.25|128.85|126.25|128.82|126.22|0
1632358170000|2021-09-23 00:49:30|128.78|126.18|128.85|126.25|128.85|126.25|128.78|126.18|0
1632358200000|2021-09-23 00:50:00|128.82|126.22|128.98|126.38|128.98|126.38|128.82|126.22|0
1632358230000|2021-09-23 00:50:30|128.92|126.32|128.92|126.32|128.92|126.32|128.92|126.32|0
1632358250000|2021-09-23 00:50:50|128.98|126.38|129.05|126.45|129.05|126.45|128.98|126.38|0
1632358260000|2021-09-23 00:51:00|129.08|126.48|129.05|126.45|129.08|126.48|129.05|126.45|0
1632358270000|2021-09-23 00:51:10|129.08|126.48|129.08|126.48|129.08|126.48|129.08|126.48|0
1632358280000|2021-09-23 00:51:20|129.11|126.51|129.11|126.51|129.11|126.51|129.11|126.51|0
1632358290000|2021-09-23 00:51:30|129.18|126.58|129.18|126.58|129.18|126.58|129.18|126.58|0
1632358300000|2021-09-23 00:51:40|129.24|126.64|129.21|126.61|129.24|126.64|129.18|126.58|0
1632358310000|2021-09-23 00:51:50|129.24|126.64|129.18|126.58|129.24|126.64|129.18|126.58|0
1632358320000|2021-09-23 00:52:00|129.21|126.61|129.18|126.58|129.21|126.61|129.18|126.58|0
1632358330000|2021-09-23 00:52:10|129.15|126.55|129.15|126.55|129.15|126.55|129.15|126.55|0
1632358340000|2021-09-23 00:52:20|129.11|126.51|129.11|126.51|129.11|126.51|129.11|126.51|0
1632358350000|2021-09-23 00:52:30|129.18|126.58|129.18|126.58|129.18|126.58|129.18|126.58|0
1632358360000|2021-09-23 00:52:40|129.11|126.51|129.11|126.51|129.11|126.51|129.11|126.51|0
1632358370000|2021-09-23 00:52:50|129.18|126.58|129.18|126.58|129.18|126.58|129.18|126.58|0
1632358380000|2021-09-23 00:53:00|129.21|126.61|129.18|126.58|129.21|126.61|129.18|126.58|0
1632358390000|2021-09-23 00:53:10|129.21|126.61|129.24|126.64|129.24|126.64|129.18|126.58|0
1632358400000|2021-09-23 00:53:20|129.18|126.58|129.18|126.58|129.18|126.58|129.18|126.58|0
1632358410000|2021-09-23 00:53:30|129.11|126.51|129.05|126.45|129.18|126.58|129.05|126.45|0
1632358420000|2021-09-23 00:53:40|128.98|126.38|128.98|126.38|128.98|126.38|128.98|126.38|0
1632358440000|2021-09-23 00:54:00|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1632358450000|2021-09-23 00:54:10|128.88|126.28|128.85|126.25|128.88|126.28|128.85|126.25|0
1632358460000|2021-09-23 00:54:20|128.78|126.18|128.78|126.18|128.78|126.18|128.78|126.18|0
1632358510000|2021-09-23 00:55:10|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1632358520000|2021-09-23 00:55:20|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1632358530000|2021-09-23 00:55:30|128.85|126.25|128.78|126.18|128.85|126.25|128.78|126.18|0
1632358540000|2021-09-23 00:55:40|128.85|126.25|128.78|126.18|128.85|126.25|128.78|126.18|0
1632358550000|2021-09-23 00:55:50|128.82|126.22|128.85|126.25|128.85|126.25|128.78|126.18|0
1632358590000|2021-09-23 00:56:30|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1632358610000|2021-09-23 00:56:50|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1632358650000|2021-09-23 00:57:30|128.78|126.18|128.78|126.18|128.78|126.18|128.78|126.18|0
1632358670000|2021-09-23 00:57:50|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1632358680000|2021-09-23 00:58:00|128.65|126.05|128.65|126.05|128.65|126.05|128.65|126.05|0
1632358690000|2021-09-23 00:58:10|128.58|125.98|128.58|125.98|128.58|125.98|128.58|125.98|0
1632358710000|2021-09-23 00:58:30|128.65|126.05|128.62|126.02|128.65|126.05|128.62|126.02|0
1632358720000|2021-09-23 00:58:40|128.58|125.98|128.58|125.98|128.58|125.98|128.58|125.98|0
1632358730000|2021-09-23 00:58:50|128.55|125.95|128.58|125.98|128.58|125.98|128.55|125.95|0
1632358750000|2021-09-23 00:59:10|128.52|125.92|128.52|125.92|128.52|125.92|128.52|125.92|0
1632358770000|2021-09-23 00:59:30|128.58|125.98|128.65|126.05|128.65|126.05|128.58|125.98|0
1632358780000|2021-09-23 00:59:40|128.85|126.25|128.78|126.18|128.85|126.25|128.78|126.18|0
1632358790000|2021-09-23 00:59:50|128.71|126.11|128.65|126.05|128.71|126.11|128.65|126.05|0
1632358800000|2021-09-23 01:00:00|128.62|126.02|128.65|126.05|128.65|126.05|128.58|125.98|0
1632358810000|2021-09-23 01:00:10|128.58|125.98|128.58|125.98|128.62|126.02|128.58|125.98|0
1632358820000|2021-09-23 01:00:20|128.52|125.92|128.52|125.92|128.52|125.92|128.52|125.92|0
1632358830000|2021-09-23 01:00:30|128.55|125.95|128.58|125.98|128.58|125.98|128.55|125.95|0
1632358840000|2021-09-23 01:00:40|128.52|125.92|128.52|125.92|128.52|125.92|128.52|125.92|0
1632358870000|2021-09-23 01:01:10|128.55|125.95|128.58|125.98|128.58|125.98|128.55|125.95|0
1632358880000|2021-09-23 01:01:20|128.65|126.05|128.65|126.05|128.65|126.05|128.65|126.05|0
1632358890000|2021-09-23 01:01:30|128.58|125.98|128.62|126.02|128.62|126.02|128.58|125.98|0
1632358900000|2021-09-23 01:01:40|128.65|126.05|128.65|126.05|128.65|126.05|128.65|126.05|0
1632358910000|2021-09-23 01:01:50|128.68|126.08|128.68|126.08|128.71|126.11|128.68|126.08|0
1632358920000|2021-09-23 01:02:00|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1632358930000|2021-09-23 01:02:10|128.78|126.18|128.71|126.11|128.78|126.18|128.71|126.11|0
1632358940000|2021-09-23 01:02:20|128.78|126.18|128.78|126.18|128.78|126.18|128.78|126.18|0
1632358950000|2021-09-23 01:02:30|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1632358970000|2021-09-23 01:02:50|128.78|126.18|128.78|126.18|128.78|126.18|128.78|126.18|0
1632358990000|2021-09-23 01:03:10|128.71|126.11|128.78|126.18|128.78|126.18|128.71|126.11|0
1632359000000|2021-09-23 01:03:20|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1632359010000|2021-09-23 01:03:30|128.78|126.18|128.78|126.18|128.78|126.18|128.78|126.18|0
1632359020000|2021-09-23 01:03:40|128.84|126.24|128.91|126.31|128.91|126.31|128.84|126.24|0
1632359040000|2021-09-23 01:04:00|128.97|126.37|128.97|126.37|128.97|126.37|128.97|126.37|0
1632359060000|2021-09-23 01:04:20|129.04|126.44|129.04|126.44|129.04|126.44|129.04|126.44|0
1632359070000|2021-09-23 01:04:30|128.97|126.37|128.97|126.37|128.97|126.37|128.97|126.37|0
1632359090000|2021-09-23 01:04:50|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1632359100000|2021-09-23 01:05:00|128.84|126.24|128.84|126.24|128.84|126.24|128.84|126.24|0
1632359110000|2021-09-23 01:05:10|128.91|126.31|128.97|126.37|128.97|126.37|128.91|126.31|0
1632359120000|2021-09-23 01:05:20|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1632359130000|2021-09-23 01:05:30|128.97|126.37|128.97|126.37|128.97|126.37|128.97|126.37|0
1632359140000|2021-09-23 01:05:40|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1632359160000|2021-09-23 01:06:00|128.97|126.37|129.04|126.44|129.04|126.44|128.97|126.37|0
1632359180000|2021-09-23 01:06:20|129.1|126.5|129.04|126.44|129.1|126.5|129.04|126.44|0
1632359190000|2021-09-23 01:06:30|129.1|126.5|129.1|126.5|129.14|126.54|129.1|126.5|0
1632359200000|2021-09-23 01:06:40|129.07|126.47|129.14|126.54|129.14|126.54|129.07|126.47|0
1632359210000|2021-09-23 01:06:50|129.1|126.5|129.04|126.44|129.1|126.5|129.04|126.44|0
1632359220000|2021-09-23 01:07:00|129.1|126.5|129.04|126.44|129.1|126.5|129.04|126.44|0
1632359230000|2021-09-23 01:07:10|128.97|126.37|128.97|126.37|128.97|126.37|128.97|126.37|0
1632359240000|2021-09-23 01:07:20|129.04|126.44|129.04|126.44|129.04|126.44|129.04|126.44|0
1632359260000|2021-09-23 01:07:40|128.97|126.37|128.97|126.37|128.97|126.37|128.97|126.37|0
1632359270000|2021-09-23 01:07:50|129.04|126.44|128.97|126.37|129.04|126.44|128.97|126.37|0
1632359280000|2021-09-23 01:08:00|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1632359290000|2021-09-23 01:08:10|128.97|126.37|128.91|126.31|128.97|126.37|128.91|126.31|0
1632359310000|2021-09-23 01:08:30|128.97|126.37|128.97|126.37|128.97|126.37|128.97|126.37|0
1632359330000|2021-09-23 01:08:50|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1632359340000|2021-09-23 01:09:00|128.97|126.37|128.97|126.37|128.97|126.37|128.97|126.37|0
1632359350000|2021-09-23 01:09:10|129.04|126.44|129.04|126.44|129.04|126.44|129.04|126.44|0
1632359360000|2021-09-23 01:09:20|129.07|126.47|129.1|126.5|129.1|126.5|129.07|126.47|0
1632359380000|2021-09-23 01:09:40|129.04|126.44|129.1|126.5|129.1|126.5|129.04|126.44|0
1632359390000|2021-09-23 01:09:50|129.17|126.57|129.14|126.54|129.17|126.57|129.14|126.54|0
1632359400000|2021-09-23 01:10:00|129.17|126.57|129.14|126.54|129.17|126.57|129.14|126.54|0
1632359410000|2021-09-23 01:10:10|129.1|126.5|129.1|126.5|129.1|126.5|129.1|126.5|0
1632359420000|2021-09-23 01:10:20|129.07|126.47|129.07|126.47|129.07|126.47|129.04|126.44|0
1632359430000|2021-09-23 01:10:30|129.1|126.5|129.07|126.47|129.1|126.5|129.07|126.47|0
1632359440000|2021-09-23 01:10:40|129.04|126.44|128.97|126.37|129.04|126.44|128.97|126.37|0
1632359460000|2021-09-23 01:11:00|128.91|126.31|128.94|126.34|128.97|126.37|128.91|126.31|0
1632359470000|2021-09-23 01:11:10|128.97|126.37|128.97|126.37|128.97|126.37|128.97|126.37|0
1632359480000|2021-09-23 01:11:20|128.94|126.34|128.91|126.31|128.94|126.34|128.91|126.31|0
1632359490000|2021-09-23 01:11:30|128.94|126.34|128.97|126.37|128.97|126.37|128.94|126.34|0
1632359510000|2021-09-23 01:11:50|129.01|126.41|129.04|126.44|129.04|126.44|129.01|126.41|0
1632359520000|2021-09-23 01:12:00|129.1|126.5|129.1|126.5|129.1|126.5|129.1|126.5|0
1632359530000|2021-09-23 01:12:10|129.17|126.57|129.17|126.57|129.17|126.57|129.17|126.57|0
1632359540000|2021-09-23 01:12:20|129.2|126.6|129.23|126.63|129.23|126.63|129.2|126.6|0
1632359550000|2021-09-23 01:12:30|129.2|126.6|129.23|126.63|129.23|126.63|129.2|126.6|0
1632359560000|2021-09-23 01:12:40|129.17|126.57|129.17|126.57|129.2|126.6|129.17|126.57|0
1632359570000|2021-09-23 01:12:50|129.2|126.6|129.17|126.57|129.2|126.6|129.17|126.57|0
1632359590000|2021-09-23 01:13:10|129.1|126.5|129.04|126.44|129.1|126.5|129.04|126.44|0
1632359610000|2021-09-23 01:13:30|129.1|126.5|129.04|126.44|129.1|126.5|129.04|126.44|0
1632359620000|2021-09-23 01:13:40|129.07|126.47|129.1|126.5|129.1|126.5|129.07|126.47|0
1632359630000|2021-09-23 01:13:50|129.17|126.57|129.17|126.57|129.17|126.57|129.17|126.57|0
1632359640000|2021-09-23 01:14:00|129.23|126.63|129.1|126.5|129.23|126.63|129.1|126.5|0
1632359660000|2021-09-23 01:14:20|129.17|126.57|129.17|126.57|129.17|126.57|129.14|126.54|0
1632359670000|2021-09-23 01:14:30|129.14|126.54|129.1|126.5|129.14|126.54|129.1|126.5|0
1632359680000|2021-09-23 01:14:40|129.14|126.54|129.1|126.5|129.14|126.54|129.1|126.5|0
1632359690000|2021-09-23 01:14:50|129.17|126.57|129.17|126.57|129.23|126.63|129.17|126.57|0
1632359700000|2021-09-23 01:15:00|129.23|126.63|129.23|126.63|129.3|126.7|129.23|126.63|0
1632359710000|2021-09-23 01:15:10|129.3|126.7|129.36|126.76|129.36|126.76|129.3|126.7|0
1632359720000|2021-09-23 01:15:20|129.43|126.83|129.56|126.96|129.56|126.96|129.43|126.83|0
1632359730000|2021-09-23 01:15:30|129.43|126.83|129.36|126.76|129.46|126.86|129.36|126.76|0
1632359740000|2021-09-23 01:15:40|129.43|126.83|129.36|126.76|129.43|126.83|129.36|126.76|0
1632359750000|2021-09-23 01:15:50|129.43|126.83|129.43|126.83|129.43|126.83|129.4|126.8|0
1632359760000|2021-09-23 01:16:00|129.36|126.76|129.36|126.76|129.36|126.76|129.36|126.76|0
1632359770000|2021-09-23 01:16:10|129.3|126.7|129.17|126.57|129.3|126.7|129.1|126.5|0
1632359780000|2021-09-23 01:16:20|129.1|126.5|129.17|126.57|129.17|126.57|129.1|126.5|0
1632359790000|2021-09-23 01:16:30|129.23|126.63|129.17|126.57|129.23|126.63|129.17|126.57|0
1632359800000|2021-09-23 01:16:40|129.1|126.5|129.23|126.63|129.23|126.63|129.1|126.5|0
1632359810000|2021-09-23 01:16:50|129.17|126.57|129.17|126.57|129.17|126.57|129.17|126.57|0
1632359820000|2021-09-23 01:17:00|129.23|126.63|129.3|126.7|129.3|126.7|129.23|126.63|0
1632359830000|2021-09-23 01:17:10|129.23|126.63|129.23|126.63|129.23|126.63|129.23|126.63|0
1632359840000|2021-09-23 01:17:20|129.3|126.7|129.23|126.63|129.3|126.7|129.23|126.63|0
1632359850000|2021-09-23 01:17:30|129.27|126.67|129.3|126.7|129.3|126.7|129.27|126.67|0
1632359870000|2021-09-23 01:17:50|129.23|126.63|129.17|126.57|129.23|126.63|129.17|126.57|0
1632359880000|2021-09-23 01:18:00|129.13|126.53|129.17|126.57|129.17|126.57|129.13|126.53|0
1632359890000|2021-09-23 01:18:10|129.2|126.6|129.1|126.5|129.2|126.6|129.1|126.5|0
1632359900000|2021-09-23 01:18:20|129.03|126.43|129.03|126.43|129.03|126.43|129.03|126.43|0
1632359910000|2021-09-23 01:18:30|128.97|126.37|128.97|126.37|128.97|126.37|128.97|126.37|0
1632359920000|2021-09-23 01:18:40|128.9|126.3|128.97|126.37|128.97|126.37|128.9|126.3|0
1632359930000|2021-09-23 01:18:50|128.9|126.3|128.84|126.24|128.9|126.3|128.84|126.24|0
1632359940000|2021-09-23 01:19:00|128.8|126.2|128.8|126.2|128.8|126.2|128.8|126.2|0
1632359950000|2021-09-23 01:19:10|128.77|126.17|128.84|126.24|128.84|126.24|128.7|126.1|0
1632359970000|2021-09-23 01:19:30|128.77|126.17|128.9|126.3|128.9|126.3|128.77|126.17|0
1632359980000|2021-09-23 01:19:40|128.84|126.24|128.84|126.24|128.9|126.3|128.84|126.24|0
1632359990000|2021-09-23 01:19:50|128.9|126.3|128.9|126.3|128.9|126.3|128.9|126.3|0
1632360000000|2021-09-23 01:20:00|128.87|126.27|128.84|126.24|128.9|126.3|128.84|126.24|0
1632360010000|2021-09-23 01:20:10|128.9|126.3|128.9|126.3|128.9|126.3|128.84|126.24|0
1632360020000|2021-09-23 01:20:20|128.84|126.24|128.84|126.24|128.84|126.24|128.84|126.24|0
1632360030000|2021-09-23 01:20:30|128.77|126.17|128.7|126.1|128.77|126.17|128.7|126.1|0
1632360040000|2021-09-23 01:20:40|128.64|126.04|128.57|125.97|128.64|126.04|128.57|125.97|0
1632360050000|2021-09-23 01:20:50|128.51|125.91|128.51|125.91|128.51|125.91|128.51|125.91|0
1632360060000|2021-09-23 01:21:00|128.44|125.84|128.38|125.78|128.44|125.84|128.38|125.78|0
1632360070000|2021-09-23 01:21:10|128.31|125.71|128.38|125.78|128.38|125.78|128.31|125.71|0
1632360080000|2021-09-23 01:21:20|128.31|125.71|128.31|125.71|128.31|125.71|128.31|125.71|0
1632360090000|2021-09-23 01:21:30|128.38|125.78|128.38|125.78|128.38|125.78|128.38|125.78|0
1632360100000|2021-09-23 01:21:40|128.31|125.71|128.31|125.71|128.31|125.71|128.31|125.71|0
1632360110000|2021-09-23 01:21:50|128.25|125.65|128.18|125.58|128.25|125.65|128.18|125.58|0
1632360120000|2021-09-23 01:22:00|128.11|125.51|128.18|125.58|128.18|125.58|128.11|125.51|0
1632360140000|2021-09-23 01:22:20|128.25|125.65|128.11|125.51|128.25|125.65|128.11|125.51|0
1632360150000|2021-09-23 01:22:30|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1632360160000|2021-09-23 01:22:40|128.15|125.55|128.05|125.45|128.18|125.58|128.05|125.45|0
1632360180000|2021-09-23 01:23:00|127.98|125.38|127.98|125.38|127.98|125.38|127.98|125.38|0
1632360190000|2021-09-23 01:23:10|128.05|125.45|128.05|125.45|128.05|125.45|128.05|125.45|0
1632360200000|2021-09-23 01:23:20|128.02|125.42|128.05|125.45|128.05|125.45|128.02|125.42|0
1632360210000|2021-09-23 01:23:30|128.11|125.51|128.11|125.51|128.11|125.51|128.11|125.51|0
1632360220000|2021-09-23 01:23:40|128.15|125.55|128.24|125.64|128.24|125.64|128.15|125.55|0
1632360230000|2021-09-23 01:23:50|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1632360240000|2021-09-23 01:24:00|128.24|125.64|128.24|125.64|128.24|125.64|128.18|125.58|0
1632360250000|2021-09-23 01:24:10|128.28|125.68|128.31|125.71|128.31|125.71|128.24|125.64|0
1632360260000|2021-09-23 01:24:20|128.37|125.77|128.37|125.77|128.37|125.77|128.31|125.71|0
1632360270000|2021-09-23 01:24:30|128.34|125.74|128.31|125.71|128.37|125.77|128.31|125.71|0
1632360280000|2021-09-23 01:24:40|128.24|125.64|128.31|125.71|128.31|125.71|128.24|125.64|0
1632360290000|2021-09-23 01:24:50|128.24|125.64|128.24|125.64|128.31|125.71|128.24|125.64|0
1632360300000|2021-09-23 01:25:00|128.31|125.71|128.18|125.58|128.31|125.71|128.18|125.58|0
1632360310000|2021-09-23 01:25:10|128.11|125.51|128.18|125.58|128.18|125.58|128.11|125.51|0
1632360320000|2021-09-23 01:25:20|128.15|125.55|128.15|125.55|128.15|125.55|128.15|125.55|0
1632360330000|2021-09-23 01:25:30|128.11|125.51|128.15|125.55|128.18|125.58|128.11|125.51|0
1632360340000|2021-09-23 01:25:40|128.18|125.58|128.11|125.51|128.18|125.58|128.11|125.51|0
1632360350000|2021-09-23 01:25:50|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1632360360000|2021-09-23 01:26:00|128.11|125.51|128.05|125.45|128.11|125.51|128.05|125.45|0
1632360370000|2021-09-23 01:26:10|128.11|125.51|128.15|125.55|128.18|125.58|128.11|125.51|0
1632360380000|2021-09-23 01:26:20|128.11|125.51|128.15|125.55|128.15|125.55|128.11|125.51|0
1632360390000|2021-09-23 01:26:30|128.11|125.51|128.18|125.58|128.18|125.58|128.11|125.51|0
1632360400000|2021-09-23 01:26:40|128.15|125.55|128.18|125.58|128.18|125.58|128.15|125.55|0
1632360410000|2021-09-23 01:26:50|128.24|125.64|128.11|125.51|128.24|125.64|128.11|125.51|0
1632360420000|2021-09-23 01:27:00|128.08|125.48|128.11|125.51|128.11|125.51|128.08|125.48|0
1632360440000|2021-09-23 01:27:20|128.15|125.55|128.18|125.58|128.18|125.58|128.11|125.51|0
1632360450000|2021-09-23 01:27:30|128.15|125.55|128.18|125.58|128.18|125.58|128.15|125.55|0
1632360480000|2021-09-23 01:28:00|128.11|125.51|128.15|125.55|128.15|125.55|128.11|125.51|0
1632360490000|2021-09-23 01:28:10|128.11|125.51|128.11|125.51|128.15|125.55|128.11|125.51|0
1632360500000|2021-09-23 01:28:20|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1632360530000|2021-09-23 01:28:50|128.11|125.51|128.18|125.58|128.18|125.58|128.11|125.51|0
1632360540000|2021-09-23 01:29:00|128.15|125.55|128.11|125.51|128.15|125.55|128.11|125.51|0
1632360550000|2021-09-23 01:29:10|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1632360560000|2021-09-23 01:29:20|128.11|125.51|128.11|125.51|128.11|125.51|128.11|125.51|0
1632360570000|2021-09-23 01:29:30|128.05|125.45|128.05|125.45|128.11|125.51|128.05|125.45|0
1632360590000|2021-09-23 01:29:50|127.98|125.38|127.98|125.38|127.98|125.38|127.98|125.38|0
1632360610000|2021-09-23 01:30:10|127.91|125.31|127.91|125.31|127.91|125.31|127.91|125.31|0
1632360640000|2021-09-23 01:30:40|127.85|125.25|127.85|125.25|127.85|125.25|127.85|125.25|0
1632360650000|2021-09-23 01:30:50|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1632360660000|2021-09-23 01:31:00|127.82|125.22|127.85|125.25|127.85|125.25|127.82|125.22|0
1632360670000|2021-09-23 01:31:10|127.88|125.28|127.85|125.25|127.88|125.28|127.85|125.25|0
1632360680000|2021-09-23 01:31:20|127.91|125.31|127.88|125.28|127.91|125.31|127.88|125.28|0
1632360690000|2021-09-23 01:31:30|127.85|125.25|127.98|125.38|127.98|125.38|127.85|125.25|0
1632360700000|2021-09-23 01:31:40|127.91|125.31|127.85|125.25|127.91|125.31|127.85|125.25|0
1632360710000|2021-09-23 01:31:50|127.78|125.18|127.78|125.18|127.82|125.22|127.78|125.18|0
1632360720000|2021-09-23 01:32:00|127.72|125.12|127.85|125.25|127.85|125.25|127.72|125.12|0
1632360730000|2021-09-23 01:32:10|127.78|125.18|127.85|125.25|127.85|125.25|127.78|125.18|0
1632360740000|2021-09-23 01:32:20|127.78|125.18|127.72|125.12|127.78|125.18|127.72|125.12|0
1632360770000|2021-09-23 01:32:50|127.65|125.05|127.59|124.99|127.72|125.12|127.59|124.99|0
1632360790000|2021-09-23 01:33:10|127.52|124.92|127.59|124.99|127.59|124.99|127.52|124.92|0
1632360800000|2021-09-23 01:33:20|127.65|125.05|127.52|124.92|127.65|125.05|127.52|124.92|0
1632360810000|2021-09-23 01:33:30|127.59|124.99|127.52|124.92|127.59|124.99|127.52|124.92|0
1632360830000|2021-09-23 01:33:50|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632360840000|2021-09-23 01:34:00|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1632360860000|2021-09-23 01:34:20|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632360900000|2021-09-23 01:35:00|127.39|124.79|127.46|124.86|127.46|124.86|127.39|124.79|0
1632360930000|2021-09-23 01:35:30|127.39|124.79|127.46|124.86|127.46|124.86|127.39|124.79|0
1632360960000|2021-09-23 01:36:00|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1632360970000|2021-09-23 01:36:10|127.59|124.99|127.59|124.99|127.59|124.99|127.59|124.99|0
1632360980000|2021-09-23 01:36:20|127.69|125.09|127.69|125.09|127.72|125.12|127.65|125.05|0
1632360990000|2021-09-23 01:36:30|127.65|125.05|127.65|125.05|127.72|125.12|127.65|125.05|0
1632361000000|2021-09-23 01:36:40|127.59|124.99|127.52|124.92|127.59|124.99|127.52|124.92|0
1632361010000|2021-09-23 01:36:50|127.55|124.95|127.59|124.99|127.59|124.99|127.55|124.95|0
1632361020000|2021-09-23 01:37:00|127.65|125.05|127.59|124.99|127.65|125.05|127.59|124.99|0
1632361030000|2021-09-23 01:37:10|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1632361050000|2021-09-23 01:37:30|127.59|124.99|127.55|124.95|127.59|124.99|127.52|124.92|0
1632361060000|2021-09-23 01:37:40|127.59|124.99|127.59|124.99|127.59|124.99|127.59|124.99|0
1632361070000|2021-09-23 01:37:50|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1632361080000|2021-09-23 01:38:00|127.72|125.12|127.72|125.12|127.72|125.12|127.72|125.12|0
1632361120000|2021-09-23 01:38:40|127.68|125.08|127.72|125.12|127.72|125.12|127.68|125.08|0
1632361130000|2021-09-23 01:38:50|127.78|125.18|127.75|125.15|127.78|125.18|127.72|125.12|0
1632361140000|2021-09-23 01:39:00|127.78|125.18|127.72|125.12|127.78|125.18|127.72|125.12|0
1632361150000|2021-09-23 01:39:10|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1632361160000|2021-09-23 01:39:20|127.72|125.12|127.78|125.18|127.78|125.18|127.72|125.12|0
1632361170000|2021-09-23 01:39:30|127.81|125.21|127.85|125.25|127.85|125.25|127.81|125.21|0
1632361190000|2021-09-23 01:39:50|127.91|125.31|127.85|125.25|127.91|125.31|127.85|125.25|0
1632361200000|2021-09-23 01:40:00|127.88|125.28|127.78|125.18|127.88|125.28|127.78|125.18|0
1632361210000|2021-09-23 01:40:10|127.75|125.15|127.71|125.11|127.78|125.18|127.71|125.11|0
1632361220000|2021-09-23 01:40:20|127.78|125.18|127.78|125.18|127.84|125.24|127.78|125.18|0
1632361230000|2021-09-23 01:40:30|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1632361240000|2021-09-23 01:40:40|127.91|125.31|127.94|125.34|127.94|125.34|127.91|125.31|0
1632361250000|2021-09-23 01:40:50|127.98|125.38|128.04|125.44|128.04|125.44|127.98|125.38|0
1632361260000|2021-09-23 01:41:00|128.11|125.51|128.04|125.44|128.11|125.51|128.04|125.44|0
1632361270000|2021-09-23 01:41:10|128.11|125.51|128.04|125.44|128.11|125.51|128.04|125.44|0
1632361290000|2021-09-23 01:41:30|127.97|125.37|127.97|125.37|128.04|125.44|127.97|125.37|0
1632361320000|2021-09-23 01:42:00|128.04|125.44|127.97|125.37|128.04|125.44|127.97|125.37|0
1632361330000|2021-09-23 01:42:10|128.01|125.41|128.01|125.41|128.04|125.44|128.01|125.41|0
1632361340000|2021-09-23 01:42:20|127.97|125.37|128.1|125.5|128.1|125.5|127.97|125.37|0
1632361350000|2021-09-23 01:42:30|128.07|125.47|128.04|125.44|128.07|125.47|128.04|125.44|0
1632361360000|2021-09-23 01:42:40|127.97|125.37|127.97|125.37|127.97|125.37|127.97|125.37|0
1632361370000|2021-09-23 01:42:50|128.01|125.41|127.97|125.37|128.04|125.44|127.97|125.37|0
1632361380000|2021-09-23 01:43:00|128.04|125.44|128.1|125.5|128.1|125.5|128.04|125.44|0
1632361390000|2021-09-23 01:43:10|128.04|125.44|128.01|125.41|128.04|125.44|128.01|125.41|0
1632361400000|2021-09-23 01:43:20|128.04|125.44|128.04|125.44|128.04|125.44|128.04|125.44|0
1632361410000|2021-09-23 01:43:30|127.97|125.37|128.04|125.44|128.04|125.44|127.97|125.37|0
1632361420000|2021-09-23 01:43:40|127.97|125.37|128.04|125.44|128.04|125.44|127.97|125.37|0
1632361430000|2021-09-23 01:43:50|127.97|125.37|128.04|125.44|128.04|125.44|127.97|125.37|0
1632361440000|2021-09-23 01:44:00|127.97|125.37|127.97|125.37|128.01|125.41|127.97|125.37|0
1632361450000|2021-09-23 01:44:10|127.94|125.34|127.84|125.24|127.94|125.34|127.84|125.24|0
1632361460000|2021-09-23 01:44:20|127.88|125.28|127.91|125.31|127.91|125.31|127.88|125.28|0
1632361480000|2021-09-23 01:44:40|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1632361500000|2021-09-23 01:45:00|127.78|125.18|127.78|125.18|127.78|125.18|127.71|125.11|0
1632361510000|2021-09-23 01:45:10|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632361520000|2021-09-23 01:45:20|127.65|125.05|127.52|124.92|127.65|125.05|127.52|124.92|0
1632361540000|2021-09-23 01:45:40|127.55|124.95|127.58|124.98|127.58|124.98|127.55|124.95|0
1632361550000|2021-09-23 01:45:50|127.55|124.95|127.58|124.98|127.58|124.98|127.55|124.95|0
1632361570000|2021-09-23 01:46:10|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1632361580000|2021-09-23 01:46:20|127.52|124.92|127.58|124.98|127.58|124.98|127.52|124.92|0
1632361590000|2021-09-23 01:46:30|127.52|124.92|127.58|124.98|127.58|124.98|127.52|124.92|0
1632361600000|2021-09-23 01:46:40|127.52|124.92|127.58|124.98|127.58|124.98|127.52|124.92|0
1632361610000|2021-09-23 01:46:50|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1632361620000|2021-09-23 01:47:00|127.68|125.08|127.65|125.05|127.68|125.08|127.65|125.05|0
1632361630000|2021-09-23 01:47:10|127.58|124.98|127.71|125.11|127.71|125.11|127.58|124.98|0
1632361640000|2021-09-23 01:47:20|127.68|125.08|127.71|125.11|127.71|125.11|127.65|125.05|0
1632361650000|2021-09-23 01:47:30|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1632361670000|2021-09-23 01:47:50|127.71|125.11|127.78|125.18|127.78|125.18|127.71|125.11|0
1632361680000|2021-09-23 01:48:00|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1632361690000|2021-09-23 01:48:10|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1632361700000|2021-09-23 01:48:20|127.71|125.11|127.78|125.18|127.78|125.18|127.71|125.11|0
1632361710000|2021-09-23 01:48:30|127.81|125.21|127.84|125.24|127.84|125.24|127.78|125.18|0
1632361720000|2021-09-23 01:48:40|127.78|125.18|127.84|125.24|127.84|125.24|127.78|125.18|0
1632361730000|2021-09-23 01:48:50|127.78|125.18|127.87|125.27|127.87|125.27|127.78|125.18|0
1632361740000|2021-09-23 01:49:00|127.84|125.24|127.91|125.31|127.91|125.31|127.84|125.24|0
1632361750000|2021-09-23 01:49:10|127.87|125.27|127.91|125.31|127.91|125.31|127.87|125.27|0
1632361770000|2021-09-23 01:49:30|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1632361780000|2021-09-23 01:49:40|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1632361790000|2021-09-23 01:49:50|127.71|125.11|127.71|125.11|127.71|125.11|127.68|125.08|0
1632361800000|2021-09-23 01:50:00|127.68|125.08|127.64|125.04|127.71|125.11|127.64|125.04|0
1632361810000|2021-09-23 01:50:10|127.71|125.11|127.64|125.04|127.71|125.11|127.64|125.04|0
1632361820000|2021-09-23 01:50:20|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632361830000|2021-09-23 01:50:30|127.77|125.17|127.74|125.14|127.77|125.17|127.71|125.11|0
1632361840000|2021-09-23 01:50:40|127.71|125.11|127.71|125.11|127.74|125.14|127.71|125.11|0
1632361850000|2021-09-23 01:50:50|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1632361860000|2021-09-23 01:51:00|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1632361870000|2021-09-23 01:51:10|127.91|125.31|127.9|125.3|127.91|125.31|127.9|125.3|0
1632361880000|2021-09-23 01:51:20|127.97|125.37|127.94|125.34|127.97|125.37|127.9|125.3|0
1632361890000|2021-09-23 01:51:30|127.9|125.3|127.9|125.3|127.9|125.3|127.9|125.3|0
1632361900000|2021-09-23 01:51:40|127.97|125.37|127.97|125.37|127.97|125.37|127.94|125.34|0
1632361910000|2021-09-23 01:51:50|128.04|125.44|128.04|125.44|128.04|125.44|128.04|125.44|0
1632361920000|2021-09-23 01:52:00|128.1|125.5|128.17|125.57|128.17|125.57|128.1|125.5|0
1632361930000|2021-09-23 01:52:10|128.23|125.63|128.17|125.57|128.23|125.63|128.17|125.57|0
1632361940000|2021-09-23 01:52:20|128.23|125.63|128.23|125.63|128.3|125.7|128.23|125.63|0
1632361960000|2021-09-23 01:52:40|128.17|125.57|128.17|125.57|128.17|125.57|128.17|125.57|0
1632361980000|2021-09-23 01:53:00|128.1|125.5|128.1|125.5|128.1|125.5|128.1|125.5|0
1632361990000|2021-09-23 01:53:10|128.17|125.57|128.17|125.57|128.17|125.57|128.17|125.57|0
1632362000000|2021-09-23 01:53:20|128.2|125.6|128.23|125.63|128.23|125.63|128.2|125.6|0
1632362020000|2021-09-23 01:53:40|128.17|125.57|128.23|125.63|128.23|125.63|128.17|125.57|0
1632362030000|2021-09-23 01:53:50|128.3|125.7|128.3|125.7|128.3|125.7|128.3|125.7|0
1632362040000|2021-09-23 01:54:00|128.23|125.63|128.23|125.63|128.23|125.63|128.23|125.63|0
1632362050000|2021-09-23 01:54:10|128.16|125.56|128.2|125.6|128.2|125.6|128.16|125.56|0
1632362060000|2021-09-23 01:54:20|128.23|125.63|128.2|125.6|128.23|125.63|128.2|125.6|0
1632362070000|2021-09-23 01:54:30|128.23|125.63|128.16|125.56|128.23|125.63|128.16|125.56|0
1632362080000|2021-09-23 01:54:40|128.23|125.63|128.23|125.63|128.23|125.63|128.2|125.6|0
1632362100000|2021-09-23 01:55:00|128.16|125.56|128.16|125.56|128.16|125.56|128.16|125.56|0
1632362110000|2021-09-23 01:55:10|127.17|124.57|127.11|124.51|127.17|124.57|127.11|124.51|0
1632362120000|2021-09-23 01:55:20|127.04|124.44|127.04|124.44|127.04|124.44|127.04|124.44|0
1632362130000|2021-09-23 01:55:30|126.98|124.38|126.98|124.38|127.04|124.44|126.98|124.38|0
1632362140000|2021-09-23 01:55:40|127.01|124.41|127.04|124.44|127.04|124.44|126.98|124.38|0
1632362150000|2021-09-23 01:55:50|126.98|124.38|126.98|124.38|126.98|124.38|126.98|124.38|0
1632362160000|2021-09-23 01:56:00|126.91|124.31|126.91|124.31|126.91|124.31|126.88|124.28|0
1632362180000|2021-09-23 01:56:20|126.85|124.25|126.85|124.25|126.85|124.25|126.78|124.18|0
1632362200000|2021-09-23 01:56:40|126.78|124.18|126.78|124.18|126.78|124.18|126.78|124.18|0
1632362210000|2021-09-23 01:56:50|126.85|124.25|126.85|124.25|126.85|124.25|126.85|124.25|0
1632362220000|2021-09-23 01:57:00|126.78|124.18|126.85|124.25|126.85|124.25|126.78|124.18|0
1632362240000|2021-09-23 01:57:20|126.91|124.31|126.91|124.31|126.91|124.31|126.85|124.25|0
1632362250000|2021-09-23 01:57:30|126.98|124.38|126.94|124.34|126.98|124.38|126.94|124.34|0
1632362260000|2021-09-23 01:57:40|126.91|124.31|126.91|124.31|126.98|124.38|126.91|124.31|0
1632362270000|2021-09-23 01:57:50|126.94|124.34|126.98|124.38|126.98|124.38|126.94|124.34|0
1632362280000|2021-09-23 01:58:00|127.11|124.51|127.11|124.51|127.11|124.51|127.11|124.51|0
1632362290000|2021-09-23 01:58:10|127.17|124.57|127.17|124.57|127.17|124.57|127.17|124.57|0
1632362310000|2021-09-23 01:58:30|127.11|124.51|127.3|124.7|127.3|124.7|127.11|124.51|0
1632362320000|2021-09-23 01:58:40|127.33|124.73|127.37|124.77|127.37|124.77|127.33|124.73|0
1632362330000|2021-09-23 01:58:50|127.3|124.7|127.3|124.7|127.37|124.77|127.24|124.64|0
1632362340000|2021-09-23 01:59:00|127.24|124.64|127.24|124.64|127.3|124.7|127.24|124.64|0
1632362360000|2021-09-23 01:59:20|127.17|124.57|127.17|124.57|127.24|124.64|127.17|124.57|0
1632362370000|2021-09-23 01:59:30|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1632362380000|2021-09-23 01:59:40|127.17|124.57|127.1|124.5|127.17|124.57|127.1|124.5|0
1632362400000|2021-09-23 02:00:00|127.17|124.57|126.97|124.37|127.17|124.57|126.97|124.37|0
1632362410000|2021-09-23 02:00:10|126.91|124.31|126.91|124.31|126.91|124.31|126.84|124.24|0
1632362420000|2021-09-23 02:00:20|126.84|124.24|126.97|124.37|126.97|124.37|126.84|124.24|0
1632362450000|2021-09-23 02:00:50|126.91|124.31|126.91|124.31|126.91|124.31|126.91|124.31|0
1632362470000|2021-09-23 02:01:10|126.97|124.37|127.04|124.44|127.04|124.44|126.97|124.37|0
1632362480000|2021-09-23 02:01:20|126.97|124.37|127.04|124.44|127.04|124.44|126.97|124.37|0
1632362490000|2021-09-23 02:01:30|127.07|124.47|127.1|124.5|127.1|124.5|127.04|124.44|0
1632362500000|2021-09-23 02:01:40|127.17|124.57|127.17|124.57|127.23|124.63|127.17|124.57|0
1632362510000|2021-09-23 02:01:50|127.3|124.7|127.43|124.83|127.43|124.83|127.3|124.7|0
1632362520000|2021-09-23 02:02:00|127.36|124.76|127.36|124.76|127.43|124.83|127.36|124.76|0
1632362530000|2021-09-23 02:02:10|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1632362540000|2021-09-23 02:02:20|127.36|124.76|127.43|124.83|127.43|124.83|127.36|124.76|0
1632362550000|2021-09-23 02:02:30|127.4|124.8|127.43|124.83|127.43|124.83|127.4|124.8|0
1632362560000|2021-09-23 02:02:40|127.36|124.76|127.49|124.89|127.56|124.96|127.36|124.76|0
1632362570000|2021-09-23 02:02:50|127.63|125.03|127.53|124.93|127.63|125.03|127.53|124.93|0
1632362580000|2021-09-23 02:03:00|127.56|124.96|127.56|124.96|127.63|125.03|127.56|124.96|0
1632362590000|2021-09-23 02:03:10|127.49|124.89|127.43|124.83|127.49|124.89|127.43|124.83|0
1632362600000|2021-09-23 02:03:20|127.49|124.89|127.49|124.89|127.49|124.89|127.49|124.89|0
1632362610000|2021-09-23 02:03:30|127.56|124.96|127.63|125.03|127.63|125.03|127.56|124.96|0
1632362630000|2021-09-23 02:03:50|127.69|125.09|127.82|125.22|127.82|125.22|127.69|125.09|0
1632362640000|2021-09-23 02:04:00|127.76|125.16|127.76|125.16|127.82|125.22|127.76|125.16|0
1632362650000|2021-09-23 02:04:10|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1632362660000|2021-09-23 02:04:20|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1632362670000|2021-09-23 02:04:30|127.79|125.19|127.79|125.19|127.79|125.19|127.79|125.19|0
1632362680000|2021-09-23 02:04:40|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1632362690000|2021-09-23 02:04:50|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1632362700000|2021-09-23 02:05:00|127.69|125.09|127.62|125.02|127.69|125.09|127.62|125.02|0
1632362710000|2021-09-23 02:05:10|127.69|125.09|127.69|125.09|127.76|125.16|127.69|125.09|0
1632362720000|2021-09-23 02:05:20|127.62|125.02|127.62|125.02|127.62|125.02|127.62|125.02|0
1632362730000|2021-09-23 02:05:30|127.66|125.06|127.69|125.09|127.69|125.09|127.62|125.02|0
1632362740000|2021-09-23 02:05:40|127.62|125.02|127.56|124.96|127.62|125.02|127.56|124.96|0
1632362750000|2021-09-23 02:05:50|127.59|124.99|127.56|124.96|127.59|124.99|127.56|124.96|0
1632362760000|2021-09-23 02:06:00|127.59|124.99|127.56|124.96|127.59|124.99|127.56|124.96|0
1632362770000|2021-09-23 02:06:10|127.62|125.02|127.56|124.96|127.62|125.02|127.56|124.96|0
1632362780000|2021-09-23 02:06:20|127.62|125.02|127.56|124.96|127.62|125.02|127.56|124.96|0
1632362790000|2021-09-23 02:06:30|127.49|124.89|127.49|124.89|127.49|124.89|127.49|124.89|0
1632362800000|2021-09-23 02:06:40|127.43|124.83|127.36|124.76|127.43|124.83|127.36|124.76|0
1632362810000|2021-09-23 02:06:50|127.3|124.7|127.3|124.7|127.36|124.76|127.3|124.7|0
1632362820000|2021-09-23 02:07:00|127.23|124.63|127.23|124.63|127.23|124.63|127.17|124.57|0
1632362830000|2021-09-23 02:07:10|127.3|124.7|127.23|124.63|127.3|124.7|127.23|124.63|0
1632362840000|2021-09-23 02:07:20|127.3|124.7|127.23|124.63|127.3|124.7|127.23|124.63|0
1632362860000|2021-09-23 02:07:40|127.17|124.57|127.23|124.63|127.23|124.63|127.17|124.57|0
1632362870000|2021-09-23 02:07:50|127.27|124.67|127.36|124.76|127.36|124.76|127.27|124.67|0
1632362880000|2021-09-23 02:08:00|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1632362890000|2021-09-23 02:08:10|127.33|124.73|127.36|124.76|127.36|124.76|127.33|124.73|0
1632362900000|2021-09-23 02:08:20|127.3|124.7|127.3|124.7|127.3|124.7|127.23|124.63|0
1632362910000|2021-09-23 02:08:30|127.23|124.63|127.3|124.7|127.33|124.73|127.23|124.63|0
1632362920000|2021-09-23 02:08:40|127.23|124.63|127.17|124.57|127.23|124.63|127.17|124.57|0
1632362930000|2021-09-23 02:08:50|127.2|124.6|127.2|124.6|127.2|124.6|127.2|124.6|0
1632362940000|2021-09-23 02:09:00|127.17|124.57|127.36|124.76|127.36|124.76|127.17|124.57|0
1632362950000|2021-09-23 02:09:10|127.33|124.73|127.36|124.76|127.36|124.76|127.33|124.73|0
1632362960000|2021-09-23 02:09:20|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1632362970000|2021-09-23 02:09:30|127.36|124.76|127.36|124.76|127.36|124.76|127.36|124.76|0
1632362980000|2021-09-23 02:09:40|127.3|124.7|127.36|124.76|127.36|124.76|127.3|124.7|0
1632362990000|2021-09-23 02:09:50|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632363000000|2021-09-23 02:10:00|127.3|124.7|127.3|124.7|127.33|124.73|127.3|124.7|0
1632363010000|2021-09-23 02:10:10|127.36|124.76|127.36|124.76|127.36|124.76|127.3|124.7|0
1632363020000|2021-09-23 02:10:20|127.3|124.7|127.3|124.7|127.36|124.76|127.3|124.7|0
1632363030000|2021-09-23 02:10:30|127.36|124.76|127.36|124.76|127.36|124.76|127.36|124.76|0
1632363040000|2021-09-23 02:10:40|127.3|124.7|127.3|124.7|127.3|124.7|127.3|124.7|0
1632363050000|2021-09-23 02:10:50|127.36|124.76|127.3|124.7|127.36|124.76|127.3|124.7|0
1632363060000|2021-09-23 02:11:00|127.36|124.76|127.36|124.76|127.36|124.76|127.33|124.73|0
1632363080000|2021-09-23 02:11:20|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1632363090000|2021-09-23 02:11:30|127.39|124.79|127.39|124.79|127.43|124.83|127.36|124.76|0
1632363100000|2021-09-23 02:11:40|127.43|124.83|127.49|124.89|127.49|124.89|127.43|124.83|0
1632363110000|2021-09-23 02:11:50|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1632363120000|2021-09-23 02:12:00|127.46|124.86|127.43|124.83|127.46|124.86|127.43|124.83|0
1632363130000|2021-09-23 02:12:10|127.46|124.86|127.43|124.83|127.46|124.86|127.43|124.83|0
1632363140000|2021-09-23 02:12:20|127.42|124.82|127.42|124.82|127.42|124.82|127.42|124.82|0
1632363160000|2021-09-23 02:12:40|127.36|124.76|127.36|124.76|127.36|124.76|127.36|124.76|0
1632363170000|2021-09-23 02:12:50|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1632363180000|2021-09-23 02:13:00|127.36|124.76|127.23|124.63|127.36|124.76|127.23|124.63|0
1632363200000|2021-09-23 02:13:20|127.16|124.56|127.23|124.63|127.23|124.63|127.16|124.56|0
1632363210000|2021-09-23 02:13:30|127.29|124.69|127.23|124.63|127.29|124.69|127.23|124.63|0
1632363240000|2021-09-23 02:14:00|127.2|124.6|127.23|124.63|127.23|124.63|127.2|124.6|0
1632363250000|2021-09-23 02:14:10|127.2|124.6|127.16|124.56|127.2|124.6|127.16|124.56|0
1632363270000|2021-09-23 02:14:30|127.13|124.53|127.1|124.5|127.13|124.53|127.1|124.5|0
1632363280000|2021-09-23 02:14:40|127.16|124.56|127.16|124.56|127.16|124.56|127.16|124.56|0
1632363300000|2021-09-23 02:15:00|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1632363310000|2021-09-23 02:15:10|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1632363320000|2021-09-23 02:15:20|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1632363340000|2021-09-23 02:15:40|127.16|124.56|127.16|124.56|127.16|124.56|127.16|124.56|0
1632363370000|2021-09-23 02:16:10|127.2|124.6|127.16|124.56|127.2|124.6|127.16|124.56|0
1632363380000|2021-09-23 02:16:20|127.23|124.63|127.23|124.63|127.23|124.63|127.23|124.63|0
1632363390000|2021-09-23 02:16:30|127.2|124.6|127.23|124.63|127.23|124.63|127.2|124.6|0
1632363410000|2021-09-23 02:16:50|127.29|124.69|127.36|124.76|127.36|124.76|127.29|124.69|0
1632363440000|2021-09-23 02:17:20|127.29|124.69|127.36|124.76|127.36|124.76|127.29|124.69|0
1632363450000|2021-09-23 02:17:30|127.42|124.82|127.42|124.82|127.42|124.82|127.36|124.76|0
1632363460000|2021-09-23 02:17:40|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1632363470000|2021-09-23 02:17:50|127.42|124.82|127.36|124.76|127.42|124.82|127.36|124.76|0
1632363480000|2021-09-23 02:18:00|127.42|124.82|127.36|124.76|127.42|124.82|127.36|124.76|0
1632363490000|2021-09-23 02:18:10|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632363500000|2021-09-23 02:18:20|127.29|124.69|127.29|124.69|127.36|124.76|127.29|124.69|0
1632363510000|2021-09-23 02:18:30|127.23|124.63|127.29|124.69|127.29|124.69|127.23|124.63|0
1632363520000|2021-09-23 02:18:40|127.23|124.63|127.29|124.69|127.29|124.69|127.23|124.63|0
1632363530000|2021-09-23 02:18:50|127.33|124.73|127.29|124.69|127.36|124.76|127.29|124.69|0
1632363540000|2021-09-23 02:19:00|127.23|124.63|127.29|124.69|127.29|124.69|127.23|124.63|0
1632363550000|2021-09-23 02:19:10|127.26|124.66|127.29|124.69|127.29|124.69|127.26|124.66|0
1632363560000|2021-09-23 02:19:20|127.33|124.73|127.33|124.73|127.33|124.73|127.29|124.69|0
1632363570000|2021-09-23 02:19:30|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1632363590000|2021-09-23 02:19:50|127.23|124.63|127.23|124.63|127.29|124.69|127.23|124.63|0
1632363620000|2021-09-23 02:20:20|127.19|124.59|127.23|124.63|127.23|124.63|127.19|124.59|0
1632363640000|2021-09-23 02:20:40|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1632363660000|2021-09-23 02:21:00|127.23|124.63|127.23|124.63|127.23|124.63|127.23|124.63|0
1632363670000|2021-09-23 02:21:10|127.29|124.69|127.16|124.56|127.29|124.69|127.16|124.56|0
1632363700000|2021-09-23 02:21:40|127.13|124.53|127.13|124.53|127.13|124.53|127.13|124.53|0
1632363710000|2021-09-23 02:21:50|127.16|124.56|127.22|124.62|127.22|124.62|127.16|124.56|0
1632363720000|2021-09-23 02:22:00|127.29|124.69|127.22|124.62|127.29|124.69|127.22|124.62|0
1632363730000|2021-09-23 02:22:10|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1632363740000|2021-09-23 02:22:20|127.36|124.76|127.35|124.75|127.36|124.76|127.35|124.75|0
1632363750000|2021-09-23 02:22:30|127.42|124.82|127.42|124.82|127.42|124.82|127.42|124.82|0
1632363760000|2021-09-23 02:22:40|127.49|124.89|127.49|124.89|127.49|124.89|127.49|124.89|0
1632363770000|2021-09-23 02:22:50|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1632363780000|2021-09-23 02:23:00|127.49|124.89|127.49|124.89|127.49|124.89|127.49|124.89|0
1632363790000|2021-09-23 02:23:10|127.52|124.92|127.55|124.95|127.55|124.95|127.52|124.92|0
1632363800000|2021-09-23 02:23:20|127.52|124.92|127.52|124.92|127.55|124.95|127.52|124.92|0
1632363810000|2021-09-23 02:23:30|127.55|124.95|127.52|124.92|127.55|124.95|127.52|124.92|0
1632363820000|2021-09-23 02:23:40|127.49|124.89|127.55|124.95|127.55|124.95|127.49|124.89|0
1632363850000|2021-09-23 02:24:10|127.48|124.88|127.48|124.88|127.55|124.95|127.48|124.88|0
1632363860000|2021-09-23 02:24:20|127.55|124.95|127.62|125.02|127.62|125.02|127.55|124.95|0
1632363870000|2021-09-23 02:24:30|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1632363880000|2021-09-23 02:24:40|127.75|125.15|127.68|125.08|127.75|125.15|127.68|125.08|0
1632363890000|2021-09-23 02:24:50|127.75|125.15|127.68|125.08|127.75|125.15|127.68|125.08|0
1632363900000|2021-09-23 02:25:00|127.75|125.15|127.75|125.15|127.81|125.21|127.75|125.15|0
1632363920000|2021-09-23 02:25:20|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1632363940000|2021-09-23 02:25:40|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1632363950000|2021-09-23 02:25:50|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1632363970000|2021-09-23 02:26:10|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1632363980000|2021-09-23 02:26:20|127.55|124.95|127.55|124.95|127.58|124.98|127.55|124.95|0
1632363990000|2021-09-23 02:26:30|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1632364000000|2021-09-23 02:26:40|127.58|124.98|127.55|124.95|127.61|125.01|127.55|124.95|0
1632364010000|2021-09-23 02:26:50|127.61|125.01|127.74|125.14|127.81|125.21|127.61|125.01|0
1632364020000|2021-09-23 02:27:00|127.71|125.11|127.74|125.14|127.74|125.14|127.71|125.11|0
1632364030000|2021-09-23 02:27:10|127.88|125.28|127.81|125.21|127.88|125.28|127.81|125.21|0
1632364040000|2021-09-23 02:27:20|127.84|125.24|127.81|125.21|127.84|125.24|127.81|125.21|0
1632364050000|2021-09-23 02:27:30|127.78|125.18|127.81|125.21|127.81|125.21|127.78|125.18|0
1632364060000|2021-09-23 02:27:40|127.78|125.18|127.74|125.14|127.78|125.18|127.74|125.14|0
1632364070000|2021-09-23 02:27:50|127.68|125.08|127.61|125.01|127.68|125.08|127.61|125.01|0
1632364080000|2021-09-23 02:28:00|127.55|124.95|127.48|124.88|127.55|124.95|127.48|124.88|0
1632364100000|2021-09-23 02:28:20|127.35|124.75|127.29|124.69|127.35|124.75|127.29|124.69|0
1632364110000|2021-09-23 02:28:30|127.22|124.62|127.22|124.62|127.26|124.66|127.22|124.62|0
1632364120000|2021-09-23 02:28:40|127.16|124.56|127.16|124.56|127.16|124.56|127.16|124.56|0
1632364130000|2021-09-23 02:28:50|127.22|124.62|127.09|124.49|127.22|124.62|127.09|124.49|0
1632364140000|2021-09-23 02:29:00|127.03|124.43|127.03|124.43|127.09|124.49|127.03|124.43|0
1632364150000|2021-09-23 02:29:10|126.96|124.36|126.96|124.36|126.96|124.36|126.96|124.36|0
1632364170000|2021-09-23 02:29:30|126.99|124.39|126.96|124.36|126.99|124.39|126.96|124.36|0
1632364180000|2021-09-23 02:29:40|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1632364190000|2021-09-23 02:29:50|127.09|124.49|127.16|124.56|127.16|124.56|127.09|124.49|0
1632364200000|2021-09-23 02:30:00|127.09|124.49|127.09|124.49|127.09|124.49|127.09|124.49|0
1632364210000|2021-09-23 02:30:10|127.16|124.56|127.16|124.56|127.16|124.56|127.16|124.56|0
1632364220000|2021-09-23 02:30:20|127.22|124.62|127.16|124.56|127.22|124.62|127.16|124.56|0
1632364230000|2021-09-23 02:30:30|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1632364240000|2021-09-23 02:30:40|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1632364250000|2021-09-23 02:30:50|127.22|124.62|127.25|124.65|127.29|124.69|127.22|124.62|0
1632364260000|2021-09-23 02:31:00|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1632364270000|2021-09-23 02:31:10|127.22|124.62|127.22|124.62|127.29|124.69|127.22|124.62|0
1632364280000|2021-09-23 02:31:20|127.19|124.59|127.16|124.56|127.22|124.62|127.16|124.56|0
1632364290000|2021-09-23 02:31:30|127.22|124.62|127.16|124.56|127.22|124.62|127.16|124.56|0
1632364300000|2021-09-23 02:31:40|127.22|124.62|127.22|124.62|127.22|124.62|127.19|124.59|0
1632364310000|2021-09-23 02:31:50|127.19|124.59|127.22|124.62|127.22|124.62|127.15|124.55|0
1632364320000|2021-09-23 02:32:00|127.19|124.59|127.22|124.62|127.25|124.65|127.19|124.59|0
1632364330000|2021-09-23 02:32:10|127.29|124.69|127.35|124.75|127.35|124.75|127.29|124.69|0
1632364350000|2021-09-23 02:32:30|127.42|124.82|127.42|124.82|127.42|124.82|127.42|124.82|0
1632364360000|2021-09-23 02:32:40|127.35|124.75|127.42|124.82|127.42|124.82|127.35|124.75|0
1632364370000|2021-09-23 02:32:50|127.35|124.75|127.35|124.75|127.42|124.82|127.35|124.75|0
1632364380000|2021-09-23 02:33:00|127.42|124.82|127.48|124.88|127.48|124.88|127.42|124.82|0
1632364390000|2021-09-23 02:33:10|127.55|124.95|127.48|124.88|127.55|124.95|127.48|124.88|0
1632364410000|2021-09-23 02:33:30|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1632364420000|2021-09-23 02:33:40|127.58|124.98|127.55|124.95|127.58|124.98|127.55|124.95|0
1632364430000|2021-09-23 02:33:50|127.61|125.01|127.64|125.04|127.68|125.08|127.61|125.01|0
1632364440000|2021-09-23 02:34:00|127.61|125.01|127.48|124.88|127.61|125.01|127.48|124.88|0
1632364450000|2021-09-23 02:34:10|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1632364460000|2021-09-23 02:34:20|127.61|125.01|127.55|124.95|127.61|125.01|127.55|124.95|0
1632364470000|2021-09-23 02:34:30|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1632364480000|2021-09-23 02:34:40|127.51|124.91|127.55|124.95|127.55|124.95|127.51|124.91|0
1632364490000|2021-09-23 02:34:50|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1632364500000|2021-09-23 02:35:00|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632364510000|2021-09-23 02:35:10|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1632364530000|2021-09-23 02:35:30|127.74|125.14|127.68|125.08|127.74|125.14|127.68|125.08|0
1632364540000|2021-09-23 02:35:40|127.61|125.01|127.54|124.94|127.61|125.01|127.54|124.94|0
1632364550000|2021-09-23 02:35:50|127.61|125.01|127.64|125.04|127.64|125.04|127.61|125.01|0
1632364560000|2021-09-23 02:36:00|127.35|124.75|127.32|124.72|127.35|124.75|127.28|124.68|0
1632364570000|2021-09-23 02:36:10|127.35|124.75|127.35|124.75|127.38|124.78|127.35|124.75|0
1632364580000|2021-09-23 02:36:20|127.41|124.81|127.35|124.75|127.41|124.81|127.35|124.75|0
1632364590000|2021-09-23 02:36:30|127.38|124.78|127.41|124.81|127.41|124.81|127.38|124.78|0
1632364600000|2021-09-23 02:36:40|127.35|124.75|127.35|124.75|127.35|124.75|127.32|124.72|0
1632364610000|2021-09-23 02:36:50|127.38|124.78|127.35|124.75|127.38|124.78|127.35|124.75|0
1632364620000|2021-09-23 02:37:00|127.41|124.81|127.35|124.75|127.41|124.81|127.35|124.75|0
1632364630000|2021-09-23 02:37:10|127.41|124.81|127.45|124.85|127.45|124.85|127.41|124.81|0
1632364640000|2021-09-23 02:37:20|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1632364660000|2021-09-23 02:37:40|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1632364670000|2021-09-23 02:37:50|127.48|124.88|127.48|124.88|127.48|124.88|127.41|124.81|0
1632364680000|2021-09-23 02:38:00|127.41|124.81|127.48|124.88|127.48|124.88|127.41|124.81|0
1632364690000|2021-09-23 02:38:10|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1632364720000|2021-09-23 02:38:40|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1632364730000|2021-09-23 02:38:50|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1632364740000|2021-09-23 02:39:00|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1632364750000|2021-09-23 02:39:10|127.87|125.27|127.87|125.27|127.87|125.27|127.87|125.27|0
1632364760000|2021-09-23 02:39:20|127.94|125.34|127.94|125.34|127.94|125.34|127.94|125.34|0
1632364770000|2021-09-23 02:39:30|128|125.4|127.94|125.34|128|125.4|127.94|125.34|0
1632364790000|2021-09-23 02:39:50|128|125.4|127.94|125.34|128|125.4|127.94|125.34|0
1632364800000|2021-09-23 02:40:00|128|125.4|128.03|125.43|128.03|125.43|128|125.4|0
1632364810000|2021-09-23 02:40:10|128|125.4|128|125.4|128.07|125.47|128|125.4|0
1632364820000|2021-09-23 02:40:20|127.94|125.34|127.94|125.34|127.94|125.34|127.94|125.34|0
1632364830000|2021-09-23 02:40:30|127.87|125.27|127.87|125.27|127.87|125.27|127.87|125.27|0
1632364840000|2021-09-23 02:40:40|127.93|125.33|128|125.4|128|125.4|127.93|125.33|0
1632364850000|2021-09-23 02:40:50|127.93|125.33|128.07|125.47|128.07|125.47|127.93|125.33|0
1632364860000|2021-09-23 02:41:00|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1632364870000|2021-09-23 02:41:10|128.07|125.47|128.13|125.53|128.13|125.53|128.07|125.47|0
1632364880000|2021-09-23 02:41:20|128.26|125.66|128.2|125.6|128.26|125.66|128.2|125.6|0
1632364890000|2021-09-23 02:41:30|128.26|125.66|128.26|125.66|128.26|125.66|128.26|125.66|0
1632364900000|2021-09-23 02:41:40|128.2|125.6|128.33|125.73|128.33|125.73|128.2|125.6|0
1632364910000|2021-09-23 02:41:50|128.3|125.7|128.23|125.63|128.3|125.7|128.23|125.63|0
1632364920000|2021-09-23 02:42:00|128.2|125.6|128.26|125.66|128.33|125.73|128.2|125.6|0
1632364930000|2021-09-23 02:42:10|128.39|125.79|128.36|125.76|128.39|125.79|128.36|125.76|0
1632364940000|2021-09-23 02:42:20|128.33|125.73|128.26|125.66|128.33|125.73|128.26|125.66|0
1632364950000|2021-09-23 02:42:30|128.2|125.6|128.2|125.6|128.2|125.6|128.2|125.6|0
1632364960000|2021-09-23 02:42:40|128.33|125.73|128.26|125.66|128.33|125.73|128.26|125.66|0
1632364970000|2021-09-23 02:42:50|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1632364980000|2021-09-23 02:43:00|128.16|125.56|128.13|125.53|128.16|125.56|128.13|125.53|0
1632364990000|2021-09-23 02:43:10|128.2|125.6|128.2|125.6|128.2|125.6|128.2|125.6|0
1632365030000|2021-09-23 02:43:50|128.26|125.66|128.2|125.6|128.26|125.66|128.2|125.6|0
1632365040000|2021-09-23 02:44:00|128.23|125.63|128.2|125.6|128.26|125.66|128.2|125.6|0
1632365050000|2021-09-23 02:44:10|128.13|125.53|128.2|125.6|128.2|125.6|128.13|125.53|0
1632365060000|2021-09-23 02:44:20|128.26|125.66|128.26|125.66|128.26|125.66|128.26|125.66|0
1632365070000|2021-09-23 02:44:30|128.2|125.6|128.13|125.53|128.2|125.6|128.13|125.53|0
1632365080000|2021-09-23 02:44:40|128.16|125.56|128.16|125.56|128.16|125.56|128.16|125.56|0
1632365090000|2021-09-23 02:44:50|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1632365100000|2021-09-23 02:45:00|128.06|125.46|128.06|125.46|128.06|125.46|128.06|125.46|0
1632365110000|2021-09-23 02:45:10|128|125.4|128.13|125.53|128.13|125.53|128|125.4|0
1632365140000|2021-09-23 02:45:40|128.19|125.59|128.19|125.59|128.19|125.59|128.16|125.56|0
1632365150000|2021-09-23 02:45:50|128.26|125.66|128.26|125.66|128.33|125.73|128.26|125.66|0
1632365170000|2021-09-23 02:46:10|128.19|125.59|128.13|125.53|128.19|125.59|128.13|125.53|0
1632365180000|2021-09-23 02:46:20|128.1|125.5|128.13|125.53|128.13|125.53|128.1|125.5|0
1632365190000|2021-09-23 02:46:30|128.06|125.46|128.26|125.66|128.26|125.66|128.06|125.46|0
1632365200000|2021-09-23 02:46:40|128.19|125.59|128.19|125.59|128.19|125.59|128.19|125.59|0
1632365210000|2021-09-23 02:46:50|128.13|125.53|128.19|125.59|128.19|125.59|128.13|125.53|0
1632365220000|2021-09-23 02:47:00|128.13|125.53|128.06|125.46|128.13|125.53|128.06|125.46|0
1632365230000|2021-09-23 02:47:10|128|125.4|128.06|125.46|128.06|125.46|128|125.4|0
1632365240000|2021-09-23 02:47:20|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1632365260000|2021-09-23 02:47:40|128.06|125.46|128.06|125.46|128.06|125.46|128.06|125.46|0
1632365270000|2021-09-23 02:47:50|128.03|125.43|128.03|125.43|128.03|125.43|128.03|125.43|0
1632365280000|2021-09-23 02:48:00|128|125.4|128|125.4|128.06|125.46|128|125.4|0
1632365290000|2021-09-23 02:48:10|127.93|125.33|128|125.4|128|125.4|127.93|125.33|0
1632365300000|2021-09-23 02:48:20|128.06|125.46|127.93|125.33|128.06|125.46|127.93|125.33|0
1632365320000|2021-09-23 02:48:40|127.87|125.27|127.9|125.3|127.9|125.3|127.87|125.27|0
1632365330000|2021-09-23 02:48:50|127.87|125.27|127.93|125.33|127.93|125.33|127.87|125.27|0
1632365340000|2021-09-23 02:49:00|127.87|125.27|127.93|125.33|127.93|125.33|127.87|125.27|0
1632365350000|2021-09-23 02:49:10|127.87|125.27|127.9|125.3|127.93|125.33|127.87|125.27|0
1632365360000|2021-09-23 02:49:20|127.93|125.33|127.9|125.3|127.93|125.33|127.9|125.3|0
1632365370000|2021-09-23 02:49:30|127.93|125.33|127.93|125.33|127.93|125.33|127.87|125.27|0
1632365380000|2021-09-23 02:49:40|127.9|125.3|127.93|125.33|127.93|125.33|127.9|125.3|0
1632365390000|2021-09-23 02:49:50|127.9|125.3|127.87|125.27|127.93|125.33|127.87|125.27|0
1632365410000|2021-09-23 02:50:10|127.93|125.33|127.96|125.36|128|125.4|127.93|125.33|0
1632365420000|2021-09-23 02:50:20|128|125.4|128.06|125.46|128.06|125.46|128|125.4|0
1632365430000|2021-09-23 02:50:30|128|125.4|128|125.4|128|125.4|127.96|125.36|0
1632365440000|2021-09-23 02:50:40|127.96|125.36|128|125.4|128|125.4|127.96|125.36|0
1632365450000|2021-09-23 02:50:50|127.93|125.33|127.86|125.26|127.93|125.33|127.86|125.26|0
1632365460000|2021-09-23 02:51:00|127.9|125.3|128|125.4|128|125.4|127.9|125.3|0
1632365470000|2021-09-23 02:51:10|128.03|125.43|128|125.4|128.03|125.43|128|125.4|0
1632365480000|2021-09-23 02:51:20|128.06|125.46|128|125.4|128.06|125.46|128|125.4|0
1632365490000|2021-09-23 02:51:30|127.96|125.36|128|125.4|128|125.4|127.96|125.36|0
1632365520000|2021-09-23 02:52:00|127.93|125.33|127.93|125.33|127.93|125.33|127.93|125.33|0
1632365530000|2021-09-23 02:52:10|127.86|125.26|127.86|125.26|127.9|125.3|127.86|125.26|0
1632365540000|2021-09-23 02:52:20|127.8|125.2|127.86|125.26|127.86|125.26|127.8|125.2|0
1632365550000|2021-09-23 02:52:30|127.83|125.23|127.86|125.26|127.86|125.26|127.83|125.23|0
1632365560000|2021-09-23 02:52:40|127.8|125.2|127.8|125.2|127.8|125.2|127.8|125.2|0
1632365570000|2021-09-23 02:52:50|127.83|125.23|127.86|125.26|127.86|125.26|127.83|125.23|0
1632365590000|2021-09-23 02:53:10|127.93|125.33|127.93|125.33|127.93|125.33|127.93|125.33|0
1632365600000|2021-09-23 02:53:20|127.86|125.26|127.93|125.33|127.93|125.33|127.86|125.26|0
1632365630000|2021-09-23 02:53:50|127.99|125.39|127.99|125.39|127.99|125.39|127.99|125.39|0
1632365640000|2021-09-23 02:54:00|127.93|125.33|127.9|125.3|127.93|125.33|127.9|125.3|0
1632365650000|2021-09-23 02:54:10|127.86|125.26|127.86|125.26|127.93|125.33|127.86|125.26|0
1632365660000|2021-09-23 02:54:20|127.93|125.33|127.9|125.3|127.93|125.33|127.86|125.26|0
1632365670000|2021-09-23 02:54:30|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1632365680000|2021-09-23 02:54:40|127.8|125.2|127.77|125.17|127.8|125.2|127.77|125.17|0
1632365690000|2021-09-23 02:54:50|127.73|125.13|127.8|125.2|127.8|125.2|127.73|125.13|0
1632365710000|2021-09-23 02:55:10|127.83|125.23|127.8|125.2|127.83|125.23|127.8|125.2|0
1632365720000|2021-09-23 02:55:20|127.83|125.23|127.86|125.26|127.86|125.26|127.8|125.2|0
1632365730000|2021-09-23 02:55:30|127.8|125.2|127.8|125.2|127.83|125.23|127.8|125.2|0
1632365740000|2021-09-23 02:55:40|127.83|125.23|127.83|125.23|127.83|125.23|127.83|125.23|0
1632365750000|2021-09-23 02:55:50|127.8|125.2|127.8|125.2|127.83|125.23|127.8|125.2|0
1632365760000|2021-09-23 02:56:00|127.83|125.23|127.8|125.2|127.83|125.23|127.8|125.2|0
1632365770000|2021-09-23 02:56:10|127.77|125.17|127.8|125.2|127.8|125.2|127.77|125.17|0
1632365780000|2021-09-23 02:56:20|127.83|125.23|127.8|125.2|127.83|125.23|127.8|125.2|0
1632365790000|2021-09-23 02:56:30|127.73|125.13|127.73|125.13|127.73|125.13|127.73|125.13|0
1632365810000|2021-09-23 02:56:50|127.67|125.07|127.6|125|127.67|125.07|127.6|125|0
1632365820000|2021-09-23 02:57:00|127.67|125.07|127.63|125.03|127.67|125.07|127.63|125.03|0
1632365830000|2021-09-23 02:57:10|127.73|125.13|127.6|125|127.73|125.13|127.6|125|0
1632365860000|2021-09-23 02:57:40|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1632365870000|2021-09-23 02:57:50|127.63|125.03|127.6|125|127.63|125.03|127.6|125|0
1632365880000|2021-09-23 02:58:00|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1632365890000|2021-09-23 02:58:10|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1632365910000|2021-09-23 02:58:30|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1632365920000|2021-09-23 02:58:40|127.57|124.97|127.6|125|127.6|125|127.53|124.93|0
1632365930000|2021-09-23 02:58:50|127.57|124.97|127.53|124.93|127.57|124.97|127.53|124.93|0
1632365940000|2021-09-23 02:59:00|127.6|125|127.53|124.93|127.6|125|127.53|124.93|0
1632365970000|2021-09-23 02:59:30|127.6|125|127.6|125|127.6|125|127.6|125|0
1632365990000|2021-09-23 02:59:50|127.66|125.06|127.63|125.03|127.66|125.06|127.63|125.03|0
1632366000000|2021-09-23 03:00:00|127.53|124.93|127.47|124.87|127.53|124.93|127.47|124.87|0
1632366010000|2021-09-23 03:00:10|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632366050000|2021-09-23 03:00:50|127.34|124.74|127.34|124.74|127.34|124.74|127.34|124.74|0
1632366060000|2021-09-23 03:01:00|127.4|124.8|127.4|124.8|127.4|124.8|127.37|124.77|0
1632366070000|2021-09-23 03:01:10|127.34|124.74|127.34|124.74|127.34|124.74|127.34|124.74|0
1632366080000|2021-09-23 03:01:20|127.27|124.67|127.34|124.74|127.34|124.74|127.27|124.67|0
1632366090000|2021-09-23 03:01:30|127.27|124.67|127.27|124.67|127.27|124.67|127.27|124.67|0
1632366100000|2021-09-23 03:01:40|127.34|124.74|127.31|124.71|127.34|124.74|127.27|124.67|0
1632366110000|2021-09-23 03:01:50|127.34|124.74|127.34|124.74|127.34|124.74|127.34|124.74|0
1632366120000|2021-09-23 03:02:00|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632366150000|2021-09-23 03:02:30|127.47|124.87|127.4|124.8|127.47|124.87|127.4|124.8|0
1632366160000|2021-09-23 03:02:40|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1632366170000|2021-09-23 03:02:50|127.6|125|127.6|125|127.6|125|127.6|125|0
1632366180000|2021-09-23 03:03:00|127.66|125.06|127.66|125.06|127.7|125.1|127.66|125.06|0
1632366190000|2021-09-23 03:03:10|127.63|125.03|127.63|125.03|127.63|125.03|127.63|125.03|0
1632366200000|2021-09-23 03:03:20|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1632366210000|2021-09-23 03:03:30|127.6|125|127.6|125|127.63|125.03|127.6|125|0
1632366220000|2021-09-23 03:03:40|127.66|125.06|127.73|125.13|127.73|125.13|127.66|125.06|0
1632366230000|2021-09-23 03:03:50|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1632366240000|2021-09-23 03:04:00|127.7|125.1|127.73|125.13|127.73|125.13|127.7|125.1|0
1632366250000|2021-09-23 03:04:10|127.66|125.06|127.6|125|127.66|125.06|127.6|125|0
1632366260000|2021-09-23 03:04:20|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1632366280000|2021-09-23 03:04:40|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1632366300000|2021-09-23 03:05:00|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632366310000|2021-09-23 03:05:10|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1632366320000|2021-09-23 03:05:20|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632366330000|2021-09-23 03:05:30|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632366340000|2021-09-23 03:05:40|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1632366350000|2021-09-23 03:05:50|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1632366360000|2021-09-23 03:06:00|127.47|124.87|127.43|124.83|127.47|124.87|127.43|124.83|0
1632366370000|2021-09-23 03:06:10|127.4|124.8|127.33|124.73|127.4|124.8|127.33|124.73|0
1632366380000|2021-09-23 03:06:20|127.37|124.77|127.33|124.73|127.4|124.8|127.33|124.73|0
1632366390000|2021-09-23 03:06:30|127.37|124.77|127.4|124.8|127.4|124.8|127.33|124.73|0
1632366410000|2021-09-23 03:06:50|127.33|124.73|127.37|124.77|127.4|124.8|127.33|124.73|0
1632366420000|2021-09-23 03:07:00|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632366430000|2021-09-23 03:07:10|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632366460000|2021-09-23 03:07:40|127.4|124.8|127.33|124.73|127.4|124.8|127.33|124.73|0
1632366470000|2021-09-23 03:07:50|127.4|124.8|127.37|124.77|127.4|124.8|127.37|124.77|0
1632366480000|2021-09-23 03:08:00|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632366490000|2021-09-23 03:08:10|127.37|124.77|127.4|124.8|127.4|124.8|127.33|124.73|0
1632366500000|2021-09-23 03:08:20|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632366520000|2021-09-23 03:08:40|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1632366530000|2021-09-23 03:08:50|127.59|124.99|127.56|124.96|127.59|124.99|127.53|124.93|0
1632366540000|2021-09-23 03:09:00|127.53|124.93|127.53|124.93|127.56|124.96|127.53|124.93|0
1632366550000|2021-09-23 03:09:10|127.56|124.96|127.53|124.93|127.56|124.96|127.53|124.93|0
1632366560000|2021-09-23 03:09:20|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632366570000|2021-09-23 03:09:30|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1632366580000|2021-09-23 03:09:40|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1632366590000|2021-09-23 03:09:50|127.59|124.99|127.53|124.93|127.59|124.99|127.53|124.93|0
1632366600000|2021-09-23 03:10:00|127.59|124.99|127.79|125.19|127.79|125.19|127.59|124.99|0
1632366630000|2021-09-23 03:10:30|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1632366640000|2021-09-23 03:10:40|127.79|125.19|127.79|125.19|127.79|125.19|127.79|125.19|0
1632366650000|2021-09-23 03:10:50|127.72|125.12|127.72|125.12|127.72|125.12|127.72|125.12|0
1632366680000|2021-09-23 03:11:20|127.66|125.06|127.72|125.12|127.72|125.12|127.66|125.06|0
1632366710000|2021-09-23 03:11:50|127.79|125.19|127.79|125.19|127.79|125.19|127.79|125.19|0
1632366720000|2021-09-23 03:12:00|127.72|125.12|127.66|125.06|127.72|125.12|127.66|125.06|0
1632366750000|2021-09-23 03:12:30|127.63|125.03|127.59|124.99|127.63|125.03|127.59|124.99|0
1632366760000|2021-09-23 03:12:40|127.63|125.03|127.59|124.99|127.63|125.03|127.59|124.99|0
1632366770000|2021-09-23 03:12:50|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1632366780000|2021-09-23 03:13:00|127.59|124.99|127.66|125.06|127.69|125.09|127.59|124.99|0
1632366790000|2021-09-23 03:13:10|127.63|125.03|127.59|124.99|127.63|125.03|127.59|124.99|0
1632366800000|2021-09-23 03:13:20|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1632366810000|2021-09-23 03:13:30|127.59|124.99|127.53|124.93|127.59|124.99|127.53|124.93|0
1632366820000|2021-09-23 03:13:40|127.46|124.86|127.53|124.93|127.53|124.93|127.46|124.86|0
1632366830000|2021-09-23 03:13:50|127.46|124.86|127.53|124.93|127.53|124.93|127.46|124.86|0
1632366850000|2021-09-23 03:14:10|127.46|124.86|127.53|124.93|127.53|124.93|127.46|124.86|0
1632366880000|2021-09-23 03:14:40|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632366890000|2021-09-23 03:14:50|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1632366910000|2021-09-23 03:15:10|127.59|124.99|127.59|124.99|127.59|124.99|127.59|124.99|0
1632366920000|2021-09-23 03:15:20|127.63|125.03|127.72|125.12|127.72|125.12|127.63|125.03|0
1632366940000|2021-09-23 03:15:40|127.69|125.09|127.66|125.06|127.69|125.09|127.66|125.06|0
1632366950000|2021-09-23 03:15:50|127.72|125.12|127.66|125.06|127.72|125.12|127.66|125.06|0
1632366960000|2021-09-23 03:16:00|127.69|125.09|127.72|125.12|127.72|125.12|127.66|125.06|0
1632366970000|2021-09-23 03:16:10|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1632366980000|2021-09-23 03:16:20|127.72|125.12|127.66|125.06|127.72|125.12|127.66|125.06|0
1632367000000|2021-09-23 03:16:40|127.59|124.99|127.59|124.99|127.59|124.99|127.59|124.99|0
1632367010000|2021-09-23 03:16:50|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1632367020000|2021-09-23 03:17:00|127.59|124.99|127.59|124.99|127.59|124.99|127.59|124.99|0
1632367030000|2021-09-23 03:17:10|127.66|125.06|127.59|124.99|127.66|125.06|127.59|124.99|0
1632367050000|2021-09-23 03:17:30|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1632367060000|2021-09-23 03:17:40|127.53|124.93|127.53|124.93|127.56|124.96|127.53|124.93|0
1632367070000|2021-09-23 03:17:50|127.56|124.96|127.59|124.99|127.59|124.99|127.52|124.92|0
1632367090000|2021-09-23 03:18:10|127.56|124.96|127.52|124.92|127.56|124.96|127.52|124.92|0
1632367100000|2021-09-23 03:18:20|127.59|124.99|127.59|124.99|127.59|124.99|127.59|124.99|0
1632367120000|2021-09-23 03:18:40|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1632367130000|2021-09-23 03:18:50|127.62|125.02|127.69|125.09|127.69|125.09|127.62|125.02|0
1632367140000|2021-09-23 03:19:00|127.72|125.12|127.72|125.12|127.72|125.12|127.66|125.06|0
1632367150000|2021-09-23 03:19:10|127.69|125.09|127.66|125.06|127.69|125.09|127.66|125.06|0
1632367160000|2021-09-23 03:19:20|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1632367180000|2021-09-23 03:19:40|127.62|125.02|127.59|124.99|127.62|125.02|127.59|124.99|0
1632367190000|2021-09-23 03:19:50|127.62|125.02|127.65|125.05|127.65|125.05|127.62|125.02|0
1632367200000|2021-09-23 03:20:00|127.59|124.99|127.62|125.02|127.62|125.02|127.59|124.99|0
1632367210000|2021-09-23 03:20:10|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1632367230000|2021-09-23 03:20:30|127.62|125.02|127.59|124.99|127.62|125.02|127.59|124.99|0
1632367240000|2021-09-23 03:20:40|127.62|125.02|127.62|125.02|127.62|125.02|127.62|125.02|0
1632367250000|2021-09-23 03:20:50|127.59|124.99|127.46|124.86|127.59|124.99|127.46|124.86|0
1632367270000|2021-09-23 03:21:10|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1632367280000|2021-09-23 03:21:20|127.33|124.73|127.36|124.76|127.36|124.76|127.33|124.73|0
1632367290000|2021-09-23 03:21:30|127.39|124.79|127.43|124.83|127.46|124.86|127.39|124.79|0
1632367300000|2021-09-23 03:21:40|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1632367310000|2021-09-23 03:21:50|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632367330000|2021-09-23 03:22:10|127.26|124.66|127.3|124.7|127.33|124.73|127.26|124.66|0
1632367340000|2021-09-23 03:22:20|127.33|124.73|127.26|124.66|127.33|124.73|127.26|124.66|0
1632367350000|2021-09-23 03:22:30|127.33|124.73|127.26|124.66|127.33|124.73|127.26|124.66|0
1632367370000|2021-09-23 03:22:50|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632367390000|2021-09-23 03:23:10|127.26|124.66|127.26|124.66|127.26|124.66|127.26|124.66|0
1632367400000|2021-09-23 03:23:20|127.2|124.6|127.2|124.6|127.2|124.6|127.2|124.6|0
1632367410000|2021-09-23 03:23:30|127.26|124.66|127.13|124.53|127.26|124.66|127.13|124.53|0
1632367420000|2021-09-23 03:23:40|127.1|124.5|127.07|124.47|127.1|124.5|127.07|124.47|0
1632367440000|2021-09-23 03:24:00|127.03|124.43|127.03|124.43|127.03|124.43|127|124.4|0
1632367450000|2021-09-23 03:24:10|127|124.4|127.07|124.47|127.07|124.47|127|124.4|0
1632367460000|2021-09-23 03:24:20|127|124.4|127.07|124.47|127.07|124.47|127|124.4|0
1632367470000|2021-09-23 03:24:30|127.13|124.53|127.07|124.47|127.13|124.53|127.07|124.47|0
1632367480000|2021-09-23 03:24:40|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1632367490000|2021-09-23 03:24:50|127.13|124.53|127.1|124.5|127.13|124.53|127.1|124.5|0
1632367500000|2021-09-23 03:25:00|127.13|124.53|127.13|124.53|127.13|124.53|127.06|124.46|0
1632367510000|2021-09-23 03:25:10|127.06|124.46|127.06|124.46|127.1|124.5|127.06|124.46|0
1632367520000|2021-09-23 03:25:20|127|124.4|127.06|124.46|127.06|124.46|127|124.4|0
1632367530000|2021-09-23 03:25:30|127|124.4|127.06|124.46|127.06|124.46|127|124.4|0
1632367560000|2021-09-23 03:26:00|127.1|124.5|127.13|124.53|127.13|124.53|127.1|124.5|0
1632367590000|2021-09-23 03:26:30|127.16|124.56|127.13|124.53|127.16|124.56|127.13|124.53|0
1632367600000|2021-09-23 03:26:40|127.06|124.46|127.06|124.46|127.06|124.46|127.06|124.46|0
1632367610000|2021-09-23 03:26:50|127.1|124.5|127.13|124.53|127.13|124.53|127.1|124.5|0
1632367620000|2021-09-23 03:27:00|127.1|124.5|127.13|124.53|127.13|124.53|127.1|124.5|0
1632367650000|2021-09-23 03:27:30|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1632367660000|2021-09-23 03:27:40|127.13|124.53|127.13|124.53|127.13|124.53|127.13|124.53|0
1632367680000|2021-09-23 03:28:00|127.19|124.59|127.16|124.56|127.19|124.59|127.13|124.53|0
1632367690000|2021-09-23 03:28:10|127.13|124.53|127.13|124.53|127.13|124.53|127.13|124.53|0
1632367720000|2021-09-23 03:28:40|127.16|124.56|127.19|124.59|127.19|124.59|127.16|124.56|0
1632367740000|2021-09-23 03:29:00|127.13|124.53|127.16|124.56|127.16|124.56|127.13|124.53|0
1632367750000|2021-09-23 03:29:10|127.13|124.53|127.19|124.59|127.19|124.59|127.13|124.53|0
1632367760000|2021-09-23 03:29:20|127.13|124.53|127.26|124.66|127.26|124.66|127.13|124.53|0
1632367770000|2021-09-23 03:29:30|127.19|124.59|127.19|124.59|127.19|124.59|127.19|124.59|0
1632367780000|2021-09-23 03:29:40|127.26|124.66|127.19|124.59|127.26|124.66|127.19|124.59|0
1632367820000|2021-09-23 03:30:20|127.26|124.66|127.26|124.66|127.26|124.66|127.19|124.59|0
1632367840000|2021-09-23 03:30:40|127.29|124.69|127.26|124.66|127.32|124.72|127.26|124.66|0
1632367850000|2021-09-23 03:30:50|127.29|124.69|127.26|124.66|127.29|124.69|127.26|124.66|0
1632367860000|2021-09-23 03:31:00|127.29|124.69|127.32|124.72|127.32|124.72|127.29|124.69|0
1632367880000|2021-09-23 03:31:20|127.36|124.76|127.39|124.79|127.39|124.79|127.36|124.76|0
1632367890000|2021-09-23 03:31:30|127.32|124.72|127.32|124.72|127.32|124.72|127.32|124.72|0
1632367900000|2021-09-23 03:31:40|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1632367910000|2021-09-23 03:31:50|127.36|124.76|127.32|124.72|127.36|124.76|127.32|124.72|0
1632367920000|2021-09-23 03:32:00|127.39|124.79|127.32|124.72|127.39|124.79|127.32|124.72|0
1632367930000|2021-09-23 03:32:10|127.36|124.76|127.39|124.79|127.39|124.79|127.36|124.76|0
1632367950000|2021-09-23 03:32:30|127.45|124.85|127.45|124.85|127.45|124.85|127.45|124.85|0
1632367960000|2021-09-23 03:32:40|127.52|124.92|127.45|124.85|127.52|124.92|127.45|124.85|0
1632367970000|2021-09-23 03:32:50|127.52|124.92|127.45|124.85|127.52|124.92|127.45|124.85|0
1632367980000|2021-09-23 03:33:00|127.52|124.92|127.49|124.89|127.52|124.92|127.49|124.89|0
1632367990000|2021-09-23 03:33:10|127.45|124.85|127.45|124.85|127.45|124.85|127.45|124.85|0
1632368000000|2021-09-23 03:33:20|127.49|124.89|127.52|124.92|127.52|124.92|127.49|124.89|0
1632368010000|2021-09-23 03:33:30|127.58|124.98|127.55|124.95|127.58|124.98|127.52|124.92|0
1632368020000|2021-09-23 03:33:40|127.58|124.98|127.55|124.95|127.58|124.98|127.52|124.92|0
1632368030000|2021-09-23 03:33:50|127.58|124.98|127.52|124.92|127.58|124.98|127.52|124.92|0
1632368040000|2021-09-23 03:34:00|127.55|124.95|127.52|124.92|127.55|124.95|127.52|124.92|0
1632368050000|2021-09-23 03:34:10|127.55|124.95|127.58|124.98|127.58|124.98|127.55|124.95|0
1632368060000|2021-09-23 03:34:20|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1632368070000|2021-09-23 03:34:30|127.71|125.11|127.68|125.08|127.71|125.11|127.68|125.08|0
1632368080000|2021-09-23 03:34:40|127.71|125.11|127.65|125.05|127.71|125.11|127.65|125.05|0
1632368090000|2021-09-23 03:34:50|127.71|125.11|127.65|125.05|127.71|125.11|127.65|125.05|0
1632368100000|2021-09-23 03:35:00|127.71|125.11|127.65|125.05|127.71|125.11|127.65|125.05|0
1632368110000|2021-09-23 03:35:10|127.58|124.98|127.71|125.11|127.71|125.11|127.58|124.98|0
1632368120000|2021-09-23 03:35:20|127.65|125.05|127.65|125.05|127.71|125.11|127.65|125.05|0
1632368130000|2021-09-23 03:35:30|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632368140000|2021-09-23 03:35:40|127.65|125.05|127.65|125.05|127.68|125.08|127.65|125.05|0
1632368160000|2021-09-23 03:36:00|127.58|124.98|127.58|124.98|127.58|124.98|127.58|124.98|0
1632368220000|2021-09-23 03:37:00|127.55|124.95|127.52|124.92|127.58|124.98|127.52|124.92|0
1632368240000|2021-09-23 03:37:20|127.58|124.98|127.58|124.98|127.58|124.98|127.58|124.98|0
1632368250000|2021-09-23 03:37:30|127.65|125.05|127.62|125.02|127.65|125.05|127.58|124.98|0
1632368260000|2021-09-23 03:37:40|127.58|124.98|127.62|125.02|127.62|125.02|127.58|124.98|0
1632368270000|2021-09-23 03:37:50|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1632368280000|2021-09-23 03:38:00|127.68|125.08|127.71|125.11|127.71|125.11|127.68|125.08|0
1632368310000|2021-09-23 03:38:30|127.78|125.18|127.71|125.11|127.78|125.18|127.71|125.11|0
1632368320000|2021-09-23 03:38:40|127.68|125.08|127.71|125.11|127.71|125.11|127.68|125.08|0
1632368340000|2021-09-23 03:39:00|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1632368360000|2021-09-23 03:39:20|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632368390000|2021-09-23 03:39:50|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1632368400000|2021-09-23 03:40:00|127.71|125.11|127.78|125.18|127.78|125.18|127.71|125.11|0
1632368410000|2021-09-23 03:40:10|127.74|125.14|127.74|125.14|127.78|125.18|127.71|125.11|0
1632368420000|2021-09-23 03:40:20|127.78|125.18|127.71|125.11|127.78|125.18|127.71|125.11|0
1632368430000|2021-09-23 03:40:30|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1632368440000|2021-09-23 03:40:40|127.65|125.05|127.71|125.11|127.71|125.11|127.65|125.05|0
1632368450000|2021-09-23 03:40:50|127.64|125.04|127.68|125.08|127.71|125.11|127.64|125.04|0
1632368460000|2021-09-23 03:41:00|127.64|125.04|127.64|125.04|127.71|125.11|127.64|125.04|0
1632368500000|2021-09-23 03:41:40|127.58|124.98|127.58|124.98|127.58|124.98|127.58|124.98|0
1632368510000|2021-09-23 03:41:50|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632368520000|2021-09-23 03:42:00|127.61|125.01|127.58|124.98|127.61|125.01|127.58|124.98|0
1632368530000|2021-09-23 03:42:10|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632368540000|2021-09-23 03:42:20|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632368550000|2021-09-23 03:42:30|127.74|125.14|127.71|125.11|127.74|125.14|127.71|125.11|0
1632368560000|2021-09-23 03:42:40|127.74|125.14|127.71|125.11|127.77|125.17|127.71|125.11|0
1632368590000|2021-09-23 03:43:10|127.74|125.14|127.84|125.24|127.84|125.24|127.74|125.14|0
1632368620000|2021-09-23 03:43:40|127.77|125.17|127.77|125.17|127.84|125.24|127.77|125.17|0
1632368650000|2021-09-23 03:44:10|127.81|125.21|127.71|125.11|127.81|125.21|127.71|125.11|0
1632368700000|2021-09-23 03:45:00|127.64|125.04|127.71|125.11|127.71|125.11|127.64|125.04|0
1632368710000|2021-09-23 03:45:10|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1632368720000|2021-09-23 03:45:20|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632368730000|2021-09-23 03:45:30|127.77|125.17|127.74|125.14|127.77|125.17|127.74|125.14|0
1632368740000|2021-09-23 03:45:40|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632368760000|2021-09-23 03:46:00|127.77|125.17|127.71|125.11|127.77|125.17|127.71|125.11|0
1632368770000|2021-09-23 03:46:10|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1632368790000|2021-09-23 03:46:30|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632368800000|2021-09-23 03:46:40|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1632368810000|2021-09-23 03:46:50|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1632368820000|2021-09-23 03:47:00|127.74|125.14|127.71|125.11|127.74|125.14|127.71|125.11|0
1632368840000|2021-09-23 03:47:20|127.77|125.17|127.71|125.11|127.77|125.17|127.71|125.11|0
1632368850000|2021-09-23 03:47:30|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632368860000|2021-09-23 03:47:40|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632368910000|2021-09-23 03:48:30|127.68|125.08|127.71|125.11|127.71|125.11|127.68|125.08|0
1632368920000|2021-09-23 03:48:40|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632368930000|2021-09-23 03:48:50|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1632368940000|2021-09-23 03:49:00|127.64|125.04|127.71|125.11|127.71|125.11|127.64|125.04|0
1632368950000|2021-09-23 03:49:10|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1632368960000|2021-09-23 03:49:20|127.74|125.14|127.67|125.07|127.74|125.14|127.67|125.07|0
1632368970000|2021-09-23 03:49:30|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632368980000|2021-09-23 03:49:40|127.77|125.17|127.71|125.11|127.77|125.17|127.67|125.07|0
1632368990000|2021-09-23 03:49:50|127.67|125.07|127.64|125.04|127.71|125.11|127.64|125.04|0
1632369000000|2021-09-23 03:50:00|127.67|125.07|127.64|125.04|127.67|125.07|127.64|125.04|0
1632369010000|2021-09-23 03:50:10|127.67|125.07|127.71|125.11|127.71|125.11|127.67|125.07|0
1632369030000|2021-09-23 03:50:30|127.64|125.04|127.58|124.98|127.64|125.04|127.58|124.98|0
1632369040000|2021-09-23 03:50:40|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632369050000|2021-09-23 03:50:50|127.67|125.07|127.64|125.04|127.67|125.07|127.64|125.04|0
1632369060000|2021-09-23 03:51:00|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632369080000|2021-09-23 03:51:20|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1632369090000|2021-09-23 03:51:30|127.71|125.11|127.67|125.07|127.71|125.11|127.64|125.04|0
1632369100000|2021-09-23 03:51:40|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632369120000|2021-09-23 03:52:00|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632369130000|2021-09-23 03:52:10|127.71|125.11|127.64|125.04|127.71|125.11|127.64|125.04|0
1632369140000|2021-09-23 03:52:20|127.7|125.1|127.7|125.1|127.7|125.1|127.7|125.1|0
1632369190000|2021-09-23 03:53:10|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1632369200000|2021-09-23 03:53:20|127.7|125.1|127.7|125.1|127.7|125.1|127.64|125.04|0
1632369220000|2021-09-23 03:53:40|127.64|125.04|127.7|125.1|127.7|125.1|127.64|125.04|0
1632369230000|2021-09-23 03:53:50|127.64|125.04|127.7|125.1|127.7|125.1|127.64|125.04|0
1632369240000|2021-09-23 03:54:00|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632369250000|2021-09-23 03:54:10|127.7|125.1|127.7|125.1|127.7|125.1|127.7|125.1|0
1632369280000|2021-09-23 03:54:40|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632369300000|2021-09-23 03:55:00|127.57|124.97|127.57|124.97|127.57|124.97|127.57|124.97|0
1632369310000|2021-09-23 03:55:10|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632369350000|2021-09-23 03:55:50|127.57|124.97|127.57|124.97|127.57|124.97|127.57|124.97|0
1632369360000|2021-09-23 03:56:00|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632369370000|2021-09-23 03:56:10|127.7|125.1|127.77|125.17|127.77|125.17|127.7|125.1|0
1632369380000|2021-09-23 03:56:20|127.83|125.23|127.83|125.23|127.83|125.23|127.83|125.23|0
1632369390000|2021-09-23 03:56:30|127.77|125.17|127.77|125.17|127.83|125.23|127.77|125.17|0
1632369400000|2021-09-23 03:56:40|127.83|125.23|127.77|125.17|127.83|125.23|127.77|125.17|0
1632369410000|2021-09-23 03:56:50|127.83|125.23|127.9|125.3|127.9|125.3|127.83|125.23|0
1632369420000|2021-09-23 03:57:00|127.83|125.23|127.83|125.23|127.83|125.23|127.83|125.23|0
1632369430000|2021-09-23 03:57:10|127.77|125.17|127.83|125.23|127.83|125.23|127.77|125.17|0
1632369450000|2021-09-23 03:57:30|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1632369480000|2021-09-23 03:58:00|127.8|125.2|127.83|125.23|127.83|125.23|127.8|125.2|0
1632369530000|2021-09-23 03:58:50|127.9|125.3|127.87|125.27|127.9|125.3|127.83|125.23|0
1632369540000|2021-09-23 03:59:00|127.9|125.3|127.9|125.3|127.9|125.3|127.9|125.3|0
1632369550000|2021-09-23 03:59:10|127.87|125.27|127.87|125.27|127.87|125.27|127.87|125.27|0
1632369560000|2021-09-23 03:59:20|127.9|125.3|127.9|125.3|127.9|125.3|127.9|125.3|0
1632369600000|2021-09-23 04:00:00|127.96|125.36|128.03|125.43|128.03|125.43|127.96|125.36|0
1632369610000|2021-09-23 04:00:10|127.96|125.36|127.96|125.36|127.96|125.36|127.96|125.36|0
1632369620000|2021-09-23 04:00:20|128.03|125.43|127.96|125.36|128.03|125.43|127.96|125.36|0
1632369700000|2021-09-23 04:01:40|127.9|125.3|127.9|125.3|127.9|125.3|127.9|125.3|0
1632369760000|2021-09-23 04:02:40|127.87|125.27|127.87|125.27|127.9|125.3|127.87|125.27|0
1632369770000|2021-09-23 04:02:50|127.83|125.23|127.83|125.23|127.83|125.23|127.83|125.23|0
1632369780000|2021-09-23 04:03:00|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1632369790000|2021-09-23 04:03:10|127.7|125.1|127.7|125.1|127.7|125.1|127.7|125.1|0
1632369800000|2021-09-23 04:03:20|127.63|125.03|127.63|125.03|127.63|125.03|127.63|125.03|0
1632369820000|2021-09-23 04:03:40|127.7|125.1|127.77|125.17|127.77|125.17|127.7|125.1|0
1632369840000|2021-09-23 04:04:00|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1632369860000|2021-09-23 04:04:20|127.83|125.23|127.83|125.23|127.83|125.23|127.83|125.23|0
1632369870000|2021-09-23 04:04:30|127.7|125.1|127.7|125.1|127.7|125.1|127.7|125.1|0
1632369880000|2021-09-23 04:04:40|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1632369890000|2021-09-23 04:04:50|127.7|125.1|127.7|125.1|127.7|125.1|127.7|125.1|0
1632369900000|2021-09-23 04:05:00|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1632369910000|2021-09-23 04:05:10|127.83|125.23|127.83|125.23|127.83|125.23|127.83|125.23|0
1632369920000|2021-09-23 04:05:20|127.76|125.16|127.83|125.23|127.83|125.23|127.76|125.16|0
1632369930000|2021-09-23 04:05:30|127.8|125.2|127.8|125.2|127.8|125.2|127.8|125.2|0
1632369940000|2021-09-23 04:05:40|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1632369950000|2021-09-23 04:05:50|127.7|125.1|127.7|125.1|127.7|125.1|127.7|125.1|0
1632369960000|2021-09-23 04:06:00|127.67|125.07|127.7|125.1|127.7|125.1|127.67|125.07|0
1632370010000|2021-09-23 04:06:50|127.67|125.07|127.7|125.1|127.7|125.1|127.67|125.07|0
1632370030000|2021-09-23 04:07:10|127.73|125.13|127.73|125.13|127.73|125.13|127.73|125.13|0
1632370040000|2021-09-23 04:07:20|127.7|125.1|127.7|125.1|127.7|125.1|127.7|125.1|0
1632370060000|2021-09-23 04:07:40|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1632370070000|2021-09-23 04:07:50|127.8|125.2|127.76|125.16|127.8|125.2|127.76|125.16|0
1632370090000|2021-09-23 04:08:10|127.83|125.23|127.76|125.16|127.83|125.23|127.76|125.16|0
1632370100000|2021-09-23 04:08:20|127.83|125.23|127.83|125.23|127.83|125.23|127.83|125.23|0
1632370110000|2021-09-23 04:08:30|127.89|125.29|127.93|125.33|127.93|125.33|127.89|125.29|0
1632370120000|2021-09-23 04:08:40|127.96|125.36|127.96|125.36|127.96|125.36|127.96|125.36|0
1632370130000|2021-09-23 04:08:50|127.89|125.29|127.89|125.29|127.89|125.29|127.89|125.29|0
1632370140000|2021-09-23 04:09:00|127.96|125.36|127.96|125.36|127.96|125.36|127.93|125.33|0
1632370160000|2021-09-23 04:09:20|127.99|125.39|127.99|125.39|127.99|125.39|127.99|125.39|0
1632370170000|2021-09-23 04:09:30|128.02|125.42|128.02|125.42|128.02|125.42|128.02|125.42|0
1632370240000|2021-09-23 04:10:40|128.09|125.49|128.09|125.49|128.09|125.49|128.09|125.49|0
1632370250000|2021-09-23 04:10:50|128.02|125.42|128.02|125.42|128.02|125.42|128.02|125.42|0
1632370290000|2021-09-23 04:11:30|127.96|125.36|127.96|125.36|127.96|125.36|127.96|125.36|0
1632370330000|2021-09-23 04:12:10|127.89|125.29|127.83|125.23|127.89|125.29|127.83|125.23|0
1632370340000|2021-09-23 04:12:20|127.89|125.29|127.89|125.29|127.89|125.29|127.89|125.29|0
1632370350000|2021-09-23 04:12:30|127.86|125.26|127.83|125.23|127.86|125.26|127.83|125.23|0
1632370380000|2021-09-23 04:13:00|127.89|125.29|127.89|125.29|127.89|125.29|127.89|125.29|0
1632370390000|2021-09-23 04:13:10|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1632370400000|2021-09-23 04:13:20|127.83|125.23|127.83|125.23|127.83|125.23|127.83|125.23|0
1632370410000|2021-09-23 04:13:30|127.86|125.26|127.83|125.23|127.86|125.26|127.83|125.23|0
1632370420000|2021-09-23 04:13:40|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1632370430000|2021-09-23 04:13:50|127.79|125.19|127.83|125.23|127.83|125.23|127.79|125.19|0
1632370440000|2021-09-23 04:14:00|127.79|125.19|127.76|125.16|127.79|125.19|127.76|125.16|0
1632370450000|2021-09-23 04:14:10|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1632370460000|2021-09-23 04:14:20|127.76|125.16|127.76|125.16|127.76|125.16|127.69|125.09|0
1632370470000|2021-09-23 04:14:30|127.73|125.13|127.73|125.13|127.73|125.13|127.73|125.13|0
1632370480000|2021-09-23 04:14:40|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1632370490000|2021-09-23 04:14:50|127.63|125.03|127.63|125.03|127.69|125.09|127.63|125.03|0
1632370500000|2021-09-23 04:15:00|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1632370510000|2021-09-23 04:15:10|127.73|125.13|127.73|125.13|127.73|125.13|127.73|125.13|0
1632370520000|2021-09-23 04:15:20|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1632370530000|2021-09-23 04:15:30|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1632370540000|2021-09-23 04:15:40|127.82|125.22|127.89|125.29|127.89|125.29|127.82|125.22|0
1632370550000|2021-09-23 04:15:50|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1632370560000|2021-09-23 04:16:00|127.82|125.22|127.89|125.29|127.89|125.29|127.82|125.22|0
1632370580000|2021-09-23 04:16:20|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1632370590000|2021-09-23 04:16:30|127.79|125.19|127.79|125.19|127.79|125.19|127.79|125.19|0
1632370600000|2021-09-23 04:16:40|127.82|125.22|127.76|125.16|127.82|125.22|127.76|125.16|0
1632370630000|2021-09-23 04:17:10|127.73|125.13|127.73|125.13|127.73|125.13|127.73|125.13|0
1632370640000|2021-09-23 04:17:20|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1632370660000|2021-09-23 04:17:40|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1632370670000|2021-09-23 04:17:50|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1632370680000|2021-09-23 04:18:00|127.89|125.29|127.89|125.29|127.89|125.29|127.89|125.29|0
1632370790000|2021-09-23 04:19:50|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1632370870000|2021-09-23 04:21:10|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1632370880000|2021-09-23 04:21:20|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1632370900000|2021-09-23 04:21:40|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1632370980000|2021-09-23 04:23:00|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1632371050000|2021-09-23 04:24:10|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1632371060000|2021-09-23 04:24:20|127.85|125.25|127.89|125.29|127.89|125.29|127.85|125.25|0
1632371070000|2021-09-23 04:24:30|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1632371100000|2021-09-23 04:25:00|127.79|125.19|127.82|125.22|127.82|125.22|127.79|125.19|0
1632371120000|2021-09-23 04:25:20|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1632371130000|2021-09-23 04:25:30|127.79|125.19|127.79|125.19|127.79|125.19|127.79|125.19|0
1632371140000|2021-09-23 04:25:40|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1632371190000|2021-09-23 04:26:30|127.69|125.09|127.62|125.02|127.69|125.09|127.62|125.02|0
1632371200000|2021-09-23 04:26:40|127.69|125.09|127.69|125.09|127.69|125.09|127.66|125.06|0
1632371210000|2021-09-23 04:26:50|127.62|125.02|127.69|125.09|127.69|125.09|127.62|125.02|0
1632371220000|2021-09-23 04:27:00|127.62|125.02|127.62|125.02|127.62|125.02|127.62|125.02|0
1632371230000|2021-09-23 04:27:10|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1632371320000|2021-09-23 04:28:40|127.72|125.12|127.72|125.12|127.72|125.12|127.72|125.12|0
1632371330000|2021-09-23 04:28:50|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1632371340000|2021-09-23 04:29:00|127.72|125.12|127.72|125.12|127.72|125.12|127.72|125.12|0
1632371350000|2021-09-23 04:29:10|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1632371410000|2021-09-23 04:30:10|127.62|125.02|127.56|124.96|127.62|125.02|127.56|124.96|0
1632371420000|2021-09-23 04:30:20|127.49|124.89|127.49|124.89|127.49|124.89|127.49|124.89|0
1632371440000|2021-09-23 04:30:40|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632371450000|2021-09-23 04:30:50|127.49|124.89|127.49|124.89|127.49|124.89|127.46|124.86|0
1632371460000|2021-09-23 04:31:00|127.46|124.86|127.43|124.83|127.49|124.89|127.43|124.83|0
1632371470000|2021-09-23 04:31:10|127.49|124.89|127.43|124.83|127.49|124.89|127.43|124.83|0
1632371480000|2021-09-23 04:31:20|127.49|124.89|127.49|124.89|127.49|124.89|127.43|124.83|0
1632371490000|2021-09-23 04:31:30|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1632371500000|2021-09-23 04:31:40|127.49|124.89|127.46|124.86|127.49|124.89|127.46|124.86|0
1632371510000|2021-09-23 04:31:50|127.43|124.83|127.49|124.89|127.49|124.89|127.43|124.83|0
1632371520000|2021-09-23 04:32:00|127.46|124.86|127.42|124.82|127.46|124.86|127.42|124.82|0
1632371550000|2021-09-23 04:32:30|127.49|124.89|127.49|124.89|127.49|124.89|127.49|124.89|0
1632371560000|2021-09-23 04:32:40|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1632371570000|2021-09-23 04:32:50|127.49|124.89|127.56|124.96|127.56|124.96|127.49|124.89|0
1632371600000|2021-09-23 04:33:20|127.62|125.02|127.62|125.02|127.62|125.02|127.62|125.02|0
1632371610000|2021-09-23 04:33:30|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1632371620000|2021-09-23 04:33:40|127.72|125.12|127.75|125.15|127.75|125.15|127.72|125.12|0
1632371630000|2021-09-23 04:33:50|127.69|125.09|127.75|125.15|127.75|125.15|127.69|125.09|0
1632371650000|2021-09-23 04:34:10|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1632371670000|2021-09-23 04:34:30|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1632371680000|2021-09-23 04:34:40|127.88|125.28|127.88|125.28|127.88|125.28|127.88|125.28|0
1632371710000|2021-09-23 04:35:10|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1632371730000|2021-09-23 04:35:30|127.88|125.28|127.88|125.28|127.88|125.28|127.88|125.28|0
1632371750000|2021-09-23 04:35:50|127.82|125.22|127.82|125.22|127.85|125.25|127.82|125.22|0
1632371810000|2021-09-23 04:36:50|127.88|125.28|127.91|125.31|127.91|125.31|127.88|125.28|0
1632371820000|2021-09-23 04:37:00|127.95|125.35|127.98|125.38|127.98|125.38|127.95|125.35|0
1632371830000|2021-09-23 04:37:10|127.95|125.35|127.88|125.28|127.95|125.35|127.88|125.28|0
1632371840000|2021-09-23 04:37:20|127.85|125.25|127.85|125.25|127.85|125.25|127.85|125.25|0
1632371850000|2021-09-23 04:37:30|127.81|125.21|127.81|125.21|127.81|125.21|127.81|125.21|0
1632371860000|2021-09-23 04:37:40|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1632371890000|2021-09-23 04:38:10|127.72|125.12|127.68|125.08|127.72|125.12|127.68|125.08|0
1632371920000|2021-09-23 04:38:40|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1632371940000|2021-09-23 04:39:00|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1632371960000|2021-09-23 04:39:20|127.75|125.15|127.68|125.08|127.75|125.15|127.68|125.08|0
1632371970000|2021-09-23 04:39:30|127.75|125.15|127.68|125.08|127.75|125.15|127.68|125.08|0
1632371980000|2021-09-23 04:39:40|127.65|125.05|127.68|125.08|127.68|125.08|127.65|125.05|0
1632371990000|2021-09-23 04:39:50|127.72|125.12|127.75|125.15|127.75|125.15|127.72|125.12|0
1632372020000|2021-09-23 04:40:20|127.78|125.18|127.81|125.21|127.81|125.21|127.78|125.18|0
1632372040000|2021-09-23 04:40:40|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1632372080000|2021-09-23 04:41:20|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1632372090000|2021-09-23 04:41:30|127.72|125.12|127.72|125.12|127.72|125.12|127.72|125.12|0
1632372100000|2021-09-23 04:41:40|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1632372170000|2021-09-23 04:42:50|127.81|125.21|127.81|125.21|127.81|125.21|127.81|125.21|0
1632372190000|2021-09-23 04:43:10|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1632372340000|2021-09-23 04:45:40|127.71|125.11|127.68|125.08|127.71|125.11|127.68|125.08|0
1632372350000|2021-09-23 04:45:50|127.65|125.05|127.68|125.08|127.68|125.08|127.65|125.05|0
1632372370000|2021-09-23 04:46:10|127.65|125.05|127.68|125.08|127.68|125.08|127.65|125.05|0
1632372420000|2021-09-23 04:47:00|127.74|125.14|127.71|125.11|127.74|125.14|127.71|125.11|0
1632372430000|2021-09-23 04:47:10|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1632372440000|2021-09-23 04:47:20|127.71|125.11|127.68|125.08|127.71|125.11|127.68|125.08|0
1632372500000|2021-09-23 04:48:20|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1632372510000|2021-09-23 04:48:30|127.68|125.08|127.68|125.08|127.71|125.11|127.68|125.08|0
1632372530000|2021-09-23 04:48:50|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632372540000|2021-09-23 04:49:00|127.74|125.14|127.68|125.08|127.74|125.14|127.68|125.08|0
1632372580000|2021-09-23 04:49:40|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1632372590000|2021-09-23 04:49:50|127.68|125.08|127.71|125.11|127.71|125.11|127.68|125.08|0
1632372600000|2021-09-23 04:50:00|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1632372660000|2021-09-23 04:51:00|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632372670000|2021-09-23 04:51:10|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1632372710000|2021-09-23 04:51:50|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1632372730000|2021-09-23 04:52:10|127.68|125.08|127.74|125.14|127.74|125.14|127.68|125.08|0
1632372740000|2021-09-23 04:52:20|127.71|125.11|127.68|125.08|127.74|125.14|127.68|125.08|0
1632372770000|2021-09-23 04:52:50|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1632372780000|2021-09-23 04:53:00|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1632372840000|2021-09-23 04:54:00|127.61|125.01|127.68|125.08|127.68|125.08|127.61|125.01|0
1632372890000|2021-09-23 04:54:50|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1632372900000|2021-09-23 04:55:00|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1632372910000|2021-09-23 04:55:10|127.68|125.08|127.61|125.01|127.68|125.08|127.61|125.01|0
1632372920000|2021-09-23 04:55:20|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1632372930000|2021-09-23 04:55:30|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1632372940000|2021-09-23 04:55:40|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1632372960000|2021-09-23 04:56:00|127.48|124.88|127.41|124.81|127.48|124.88|127.41|124.81|0
1632372970000|2021-09-23 04:56:10|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1632373000000|2021-09-23 04:56:40|127.38|124.78|127.38|124.78|127.38|124.78|127.38|124.78|0
1632373010000|2021-09-23 04:56:50|127.35|124.75|127.41|124.81|127.41|124.81|127.35|124.75|0
1632373020000|2021-09-23 04:57:00|127.35|124.75|127.48|124.88|127.48|124.88|127.35|124.75|0
1632373030000|2021-09-23 04:57:10|127.45|124.85|127.48|124.88|127.48|124.88|127.41|124.81|0
1632373040000|2021-09-23 04:57:20|127.41|124.81|127.41|124.81|127.41|124.81|127.41|124.81|0
1632373050000|2021-09-23 04:57:30|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1632373080000|2021-09-23 04:58:00|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1632373100000|2021-09-23 04:58:20|127.35|124.75|127.28|124.68|127.35|124.75|127.28|124.68|0
1632373110000|2021-09-23 04:58:30|127.35|124.75|127.28|124.68|127.35|124.75|127.28|124.68|0
1632373120000|2021-09-23 04:58:40|127.35|124.75|127.28|124.68|127.35|124.75|127.28|124.68|0
1632373130000|2021-09-23 04:58:50|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1632373150000|2021-09-23 04:59:10|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1632373160000|2021-09-23 04:59:20|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1632373170000|2021-09-23 04:59:30|127.41|124.81|127.41|124.81|127.41|124.81|127.41|124.81|0
1632373200000|2021-09-23 05:00:00|127.48|124.88|127.54|124.94|127.54|124.94|127.48|124.88|0
1632373210000|2021-09-23 05:00:10|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1632373220000|2021-09-23 05:00:20|127.45|124.85|127.48|124.88|127.48|124.88|127.45|124.85|0
1632373230000|2021-09-23 05:00:30|127.51|124.91|127.54|124.94|127.54|124.94|127.48|124.88|0
1632373240000|2021-09-23 05:00:40|127.61|125.01|127.61|125.01|127.61|125.01|127.54|124.94|0
1632373250000|2021-09-23 05:00:50|127.67|125.07|127.67|125.07|127.67|125.07|127.64|125.04|0
1632373260000|2021-09-23 05:01:00|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1632373270000|2021-09-23 05:01:10|127.58|124.98|127.58|124.98|127.58|124.98|127.58|124.98|0
1632373280000|2021-09-23 05:01:20|127.54|124.94|127.54|124.94|127.58|124.98|127.54|124.94|0
1632373300000|2021-09-23 05:01:40|127.58|124.98|127.54|124.94|127.58|124.98|127.54|124.94|0
1632373320000|2021-09-23 05:02:00|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1632373330000|2021-09-23 05:02:10|127.54|124.94|127.51|124.91|127.54|124.94|127.48|124.88|0
1632373340000|2021-09-23 05:02:20|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1632373350000|2021-09-23 05:02:30|127.51|124.91|127.41|124.81|127.51|124.91|127.41|124.81|0
1632373370000|2021-09-23 05:02:50|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1632373390000|2021-09-23 05:03:10|127.38|124.78|127.41|124.81|127.41|124.81|127.35|124.75|0
1632373400000|2021-09-23 05:03:20|127.34|124.74|127.41|124.81|127.41|124.81|127.34|124.74|0
1632373410000|2021-09-23 05:03:30|127.44|124.84|127.41|124.81|127.48|124.88|127.41|124.81|0
1632373420000|2021-09-23 05:03:40|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1632373430000|2021-09-23 05:03:50|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1632373460000|2021-09-23 05:04:20|127.48|124.88|127.54|124.94|127.54|124.94|127.48|124.88|0
1632373470000|2021-09-23 05:04:30|127.51|124.91|127.54|124.94|127.54|124.94|127.51|124.91|0
1632373490000|2021-09-23 05:04:50|127.57|124.97|127.57|124.97|127.61|125.01|127.57|124.97|0
1632373500000|2021-09-23 05:05:00|127.54|124.94|127.61|125.01|127.61|125.01|127.54|124.94|0
1632373510000|2021-09-23 05:05:10|127.54|124.94|127.57|124.97|127.57|124.97|127.54|124.94|0
1632373520000|2021-09-23 05:05:20|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1632373530000|2021-09-23 05:05:30|127.51|124.91|127.54|124.94|127.54|124.94|127.51|124.91|0
1632373560000|2021-09-23 05:06:00|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1632373570000|2021-09-23 05:06:10|127.41|124.81|127.41|124.81|127.41|124.81|127.41|124.81|0
1632373580000|2021-09-23 05:06:20|127.44|124.84|127.54|124.94|127.54|124.94|127.44|124.84|0
1632373600000|2021-09-23 05:06:40|127.6|125|127.6|125|127.6|125|127.6|125|0
1632373610000|2021-09-23 05:06:50|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1632373620000|2021-09-23 05:07:00|127.47|124.87|127.44|124.84|127.47|124.87|127.44|124.84|0
1632373630000|2021-09-23 05:07:10|127.41|124.81|127.44|124.84|127.47|124.87|127.41|124.81|0
1632373640000|2021-09-23 05:07:20|127.41|124.81|127.34|124.74|127.41|124.81|127.34|124.74|0
1632373650000|2021-09-23 05:07:30|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1632373660000|2021-09-23 05:07:40|127.21|124.61|127.21|124.61|127.21|124.61|127.21|124.61|0
1632373670000|2021-09-23 05:07:50|127.15|124.55|127.21|124.61|127.21|124.61|127.15|124.55|0
1632373680000|2021-09-23 05:08:00|127.15|124.55|127.21|124.61|127.21|124.61|127.15|124.55|0
1632373690000|2021-09-23 05:08:10|127.28|124.68|127.34|124.74|127.34|124.74|127.28|124.68|0
1632373700000|2021-09-23 05:08:20|127.28|124.68|127.34|124.74|127.34|124.74|127.28|124.68|0
1632373710000|2021-09-23 05:08:30|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1632373720000|2021-09-23 05:08:40|127.34|124.74|127.28|124.68|127.34|124.74|127.28|124.68|0
1632373740000|2021-09-23 05:09:00|127.21|124.61|127.21|124.61|127.21|124.61|127.21|124.61|0
1632373760000|2021-09-23 05:09:20|127.18|124.58|127.18|124.58|127.18|124.58|127.18|124.58|0
1632373770000|2021-09-23 05:09:30|127.15|124.55|127.15|124.55|127.15|124.55|127.08|124.48|0
1632373780000|2021-09-23 05:09:40|127.21|124.61|127.18|124.58|127.21|124.61|127.15|124.55|0
1632373790000|2021-09-23 05:09:50|127.21|124.61|127.28|124.68|127.28|124.68|127.21|124.61|0
1632373800000|2021-09-23 05:10:00|127.21|124.61|127.15|124.55|127.21|124.61|127.15|124.55|0
1632373810000|2021-09-23 05:10:10|127.21|124.61|127.15|124.55|127.21|124.61|127.15|124.55|0
1632373830000|2021-09-23 05:10:30|127.21|124.61|127.21|124.61|127.21|124.61|127.21|124.61|0
1632373860000|2021-09-23 05:11:00|127.28|124.68|127.24|124.64|127.28|124.68|127.21|124.61|0
1632373870000|2021-09-23 05:11:10|127.28|124.68|127.28|124.68|127.28|124.68|127.21|124.61|0
1632373880000|2021-09-23 05:11:20|127.34|124.74|127.34|124.74|127.34|124.74|127.34|124.74|0
1632373890000|2021-09-23 05:11:30|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1632373910000|2021-09-23 05:11:50|127.34|124.74|127.34|124.74|127.34|124.74|127.34|124.74|0
1632373950000|2021-09-23 05:12:30|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1632373960000|2021-09-23 05:12:40|127.21|124.61|127.24|124.64|127.24|124.64|127.21|124.61|0
1632373970000|2021-09-23 05:12:50|127.21|124.61|127.21|124.61|127.24|124.64|127.21|124.61|0
1632373980000|2021-09-23 05:13:00|127.24|124.64|127.21|124.61|127.24|124.64|127.21|124.61|0
1632373990000|2021-09-23 05:13:10|127.18|124.58|127.08|124.48|127.18|124.58|127.08|124.48|0
1632374000000|2021-09-23 05:13:20|127.01|124.41|127.01|124.41|127.08|124.48|127.01|124.41|0
1632374010000|2021-09-23 05:13:30|126.82|124.22|126.88|124.28|126.88|124.28|126.82|124.22|0
1632374030000|2021-09-23 05:13:50|126.92|124.32|127.01|124.41|127.01|124.41|126.92|124.32|0
1632374040000|2021-09-23 05:14:00|127.08|124.48|127.14|124.54|127.14|124.54|127.08|124.48|0
1632374050000|2021-09-23 05:14:10|127.11|124.51|127.14|124.54|127.14|124.54|127.08|124.48|0
1632374060000|2021-09-23 05:14:20|127.21|124.61|127.21|124.61|127.21|124.61|127.21|124.61|0
1632374070000|2021-09-23 05:14:30|127.14|124.54|127.14|124.54|127.14|124.54|127.14|124.54|0
1632374090000|2021-09-23 05:14:50|127.21|124.61|127.21|124.61|127.21|124.61|127.21|124.61|0
1632374100000|2021-09-23 05:15:00|127.24|124.64|127.27|124.67|127.27|124.67|127.24|124.64|0
1632374110000|2021-09-23 05:15:10|127.21|124.61|127.27|124.67|127.27|124.67|127.21|124.61|0
1632374120000|2021-09-23 05:15:20|127.21|124.61|127.18|124.58|127.21|124.61|127.14|124.54|0
1632374130000|2021-09-23 05:15:30|127.14|124.54|127.14|124.54|127.21|124.61|127.14|124.54|0
1632374140000|2021-09-23 05:15:40|127.08|124.48|127.11|124.51|127.11|124.51|127.08|124.48|0
1632374150000|2021-09-23 05:15:50|127.08|124.48|127.11|124.51|127.11|124.51|127.08|124.48|0
1632374160000|2021-09-23 05:16:00|127.14|124.54|127.14|124.54|127.14|124.54|127.11|124.51|0
1632374170000|2021-09-23 05:16:10|127.11|124.51|127.14|124.54|127.14|124.54|127.11|124.51|0
1632374180000|2021-09-23 05:16:20|127.08|124.48|127.08|124.48|127.08|124.48|127.08|124.48|0
1632374210000|2021-09-23 05:16:50|127.01|124.41|126.95|124.35|127.01|124.41|126.95|124.35|0
1632374220000|2021-09-23 05:17:00|127.01|124.41|127.01|124.41|127.01|124.41|126.98|124.38|0
1632374230000|2021-09-23 05:17:10|127.05|124.45|127.08|124.48|127.08|124.48|127.01|124.41|0
1632374250000|2021-09-23 05:17:30|126.95|124.35|127.01|124.41|127.01|124.41|126.95|124.35|0
1632374260000|2021-09-23 05:17:40|126.98|124.38|126.95|124.35|126.98|124.38|126.95|124.35|0
1632374270000|2021-09-23 05:17:50|126.88|124.28|126.92|124.32|126.95|124.35|126.88|124.28|0
1632374280000|2021-09-23 05:18:00|126.95|124.35|127.01|124.41|127.01|124.41|126.95|124.35|0
1632374290000|2021-09-23 05:18:10|126.95|124.35|126.98|124.38|127.01|124.41|126.95|124.35|0
1632374300000|2021-09-23 05:18:20|127.01|124.41|127.01|124.41|127.01|124.41|127.01|124.41|0
1632374320000|2021-09-23 05:18:40|126.98|124.38|127.08|124.48|127.08|124.48|126.98|124.38|0
1632374330000|2021-09-23 05:18:50|127.01|124.41|127.08|124.48|127.08|124.48|127.01|124.41|0
1632374340000|2021-09-23 05:19:00|127.05|124.45|127.08|124.48|127.08|124.48|127.05|124.45|0
1632374360000|2021-09-23 05:19:20|127.05|124.45|127.08|124.48|127.08|124.48|127.05|124.45|0
1632374370000|2021-09-23 05:19:30|127.14|124.54|127.21|124.61|127.21|124.61|127.14|124.54|0
1632374380000|2021-09-23 05:19:40|127.08|124.48|127.11|124.51|127.14|124.54|127.08|124.48|0
1632374390000|2021-09-23 05:19:50|127.14|124.54|127.21|124.61|127.21|124.61|127.14|124.54|0
1632374400000|2021-09-23 05:20:00|127.18|124.58|127.21|124.61|127.21|124.61|127.18|124.58|0
1632374410000|2021-09-23 05:20:10|127.14|124.54|127.21|124.61|127.21|124.61|127.14|124.54|0
1632374420000|2021-09-23 05:20:20|127.27|124.67|127.34|124.74|127.4|124.8|127.27|124.67|0
1632374430000|2021-09-23 05:20:30|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632374440000|2021-09-23 05:20:40|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1632374450000|2021-09-23 05:20:50|127.4|124.8|127.47|124.87|127.47|124.87|127.4|124.8|0
1632374460000|2021-09-23 05:21:00|127.53|124.93|127.6|125|127.6|125|127.53|124.93|0
1632374470000|2021-09-23 05:21:10|127.63|125.03|127.63|125.03|127.63|125.03|127.63|125.03|0
1632374480000|2021-09-23 05:21:20|127.6|125|127.5|124.9|127.6|125|127.5|124.9|0
1632374490000|2021-09-23 05:21:30|127.47|124.87|127.5|124.9|127.53|124.93|127.47|124.87|0
1632374500000|2021-09-23 05:21:40|127.47|124.87|127.53|124.93|127.53|124.93|127.47|124.87|0
1632374510000|2021-09-23 05:21:50|127.47|124.87|127.4|124.8|127.47|124.87|127.4|124.8|0
1632374520000|2021-09-23 05:22:00|127.37|124.77|127.37|124.77|127.4|124.8|127.37|124.77|0
1632374530000|2021-09-23 05:22:10|127.34|124.74|127.4|124.8|127.4|124.8|127.34|124.74|0
1632374550000|2021-09-23 05:22:30|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1632374560000|2021-09-23 05:22:40|127.4|124.8|127.37|124.77|127.44|124.84|127.34|124.74|0
1632374570000|2021-09-23 05:22:50|127.4|124.8|127.34|124.74|127.4|124.8|127.34|124.74|0
1632374590000|2021-09-23 05:23:10|127.4|124.8|127.37|124.77|127.4|124.8|127.37|124.77|0
1632374600000|2021-09-23 05:23:20|127.34|124.74|127.34|124.74|127.34|124.74|127.34|124.74|0
1632374610000|2021-09-23 05:23:30|127.4|124.8|127.34|124.74|127.4|124.8|127.34|124.74|0
1632374630000|2021-09-23 05:23:50|127.4|124.8|127.47|124.87|127.47|124.87|127.4|124.8|0
1632374640000|2021-09-23 05:24:00|127.43|124.83|127.43|124.83|127.47|124.87|127.43|124.83|0
1632374650000|2021-09-23 05:24:10|127.34|124.74|127.34|124.74|127.34|124.74|127.34|124.74|0
1632374660000|2021-09-23 05:24:20|127.37|124.77|127.37|124.77|127.37|124.77|127.34|124.74|0
1632374670000|2021-09-23 05:24:30|127.34|124.74|127.27|124.67|127.34|124.74|127.27|124.67|0
1632374680000|2021-09-23 05:24:40|127.24|124.64|127.27|124.67|127.27|124.67|127.24|124.64|0
1632374690000|2021-09-23 05:24:50|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632374700000|2021-09-23 05:25:00|127.3|124.7|127.4|124.8|127.4|124.8|127.3|124.7|0
1632374710000|2021-09-23 05:25:10|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632374720000|2021-09-23 05:25:20|127.37|124.77|127.4|124.8|127.4|124.8|127.33|124.73|0
1632374730000|2021-09-23 05:25:30|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1632374740000|2021-09-23 05:25:40|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1632374750000|2021-09-23 05:25:50|127.43|124.83|127.5|124.9|127.5|124.9|127.43|124.83|0
1632374760000|2021-09-23 05:26:00|127.47|124.87|127.4|124.8|127.47|124.87|127.4|124.8|0
1632374770000|2021-09-23 05:26:10|127.37|124.77|127.37|124.77|127.37|124.77|127.33|124.73|0
1632374780000|2021-09-23 05:26:20|127.4|124.8|127.4|124.8|127.46|124.86|127.4|124.8|0
1632374790000|2021-09-23 05:26:30|127.43|124.83|127.33|124.73|127.43|124.83|127.33|124.73|0
1632374800000|2021-09-23 05:26:40|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632374810000|2021-09-23 05:26:50|127.37|124.77|127.4|124.8|127.4|124.8|127.37|124.77|0
1632374820000|2021-09-23 05:27:00|127.37|124.77|127.4|124.8|127.4|124.8|127.37|124.77|0
1632374830000|2021-09-23 05:27:10|127.37|124.77|127.4|124.8|127.4|124.8|127.37|124.77|0
1632374840000|2021-09-23 05:27:20|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632374850000|2021-09-23 05:27:30|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632374870000|2021-09-23 05:27:50|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632374880000|2021-09-23 05:28:00|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1632374890000|2021-09-23 05:28:10|127.59|124.99|127.53|124.93|127.66|125.06|127.53|124.93|0
1632374900000|2021-09-23 05:28:20|127.56|124.96|127.66|125.06|127.66|125.06|127.56|124.96|0
1632374910000|2021-09-23 05:28:30|127.63|125.03|127.63|125.03|127.63|125.03|127.63|125.03|0
1632374920000|2021-09-23 05:28:40|127.59|124.99|127.59|124.99|127.59|124.99|127.53|124.93|0
1632374930000|2021-09-23 05:28:50|127.53|124.93|127.59|124.99|127.59|124.99|127.53|124.93|0
1632374940000|2021-09-23 05:29:00|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1632374950000|2021-09-23 05:29:10|127.46|124.86|127.4|124.8|127.46|124.86|127.4|124.8|0
1632374960000|2021-09-23 05:29:20|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632374970000|2021-09-23 05:29:30|127.4|124.8|127.46|124.86|127.46|124.86|127.4|124.8|0
1632374980000|2021-09-23 05:29:40|127.4|124.8|127.3|124.7|127.4|124.8|127.3|124.7|0
1632374990000|2021-09-23 05:29:50|127.33|124.73|127.43|124.83|127.43|124.83|127.33|124.73|0
1632375000000|2021-09-23 05:30:00|127.46|124.86|127.46|124.86|127.46|124.86|127.4|124.8|0
1632375010000|2021-09-23 05:30:10|127.4|124.8|127.33|124.73|127.46|124.86|127.33|124.73|0
1632375020000|2021-09-23 05:30:20|127.37|124.77|127.33|124.73|127.4|124.8|127.33|124.73|0
1632375030000|2021-09-23 05:30:30|127.4|124.8|127.27|124.67|127.4|124.8|127.27|124.67|0
1632375040000|2021-09-23 05:30:40|127.3|124.7|127.33|124.73|127.33|124.73|127.3|124.7|0
1632375050000|2021-09-23 05:30:50|127.37|124.77|127.33|124.73|127.37|124.77|127.33|124.73|0
1632375060000|2021-09-23 05:31:00|127.4|124.8|127.37|124.77|127.4|124.8|127.37|124.77|0
1632375070000|2021-09-23 05:31:10|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632375080000|2021-09-23 05:31:20|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632375100000|2021-09-23 05:31:40|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1632375110000|2021-09-23 05:31:50|127.59|124.99|127.5|124.9|127.59|124.99|127.5|124.9|0
1632375120000|2021-09-23 05:32:00|127.46|124.86|127.56|124.96|127.56|124.96|127.46|124.86|0
1632375130000|2021-09-23 05:32:10|127.53|124.93|127.46|124.86|127.53|124.93|127.46|124.86|0
1632375160000|2021-09-23 05:32:40|127.5|124.9|127.5|124.9|127.5|124.9|127.46|124.86|0
1632375170000|2021-09-23 05:32:50|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632375180000|2021-09-23 05:33:00|127.4|124.8|127.33|124.73|127.4|124.8|127.33|124.73|0
1632375190000|2021-09-23 05:33:10|127.4|124.8|127.27|124.67|127.4|124.8|127.27|124.67|0
1632375220000|2021-09-23 05:33:40|127.3|124.7|127.27|124.67|127.3|124.7|127.27|124.67|0
1632375230000|2021-09-23 05:33:50|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632375240000|2021-09-23 05:34:00|127.27|124.67|127.36|124.76|127.36|124.76|127.27|124.67|0
1632375250000|2021-09-23 05:34:10|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632375260000|2021-09-23 05:34:20|127.36|124.76|127.36|124.76|127.36|124.76|127.36|124.76|0
1632375270000|2021-09-23 05:34:30|127.33|124.73|127.33|124.73|127.4|124.8|127.33|124.73|0
1632375290000|2021-09-23 05:34:50|127.36|124.76|127.4|124.8|127.4|124.8|127.36|124.76|0
1632375300000|2021-09-23 05:35:00|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632375310000|2021-09-23 05:35:10|127.4|124.8|127.46|124.86|127.46|124.86|127.4|124.8|0
1632375320000|2021-09-23 05:35:20|127.4|124.8|127.33|124.73|127.4|124.8|127.33|124.73|0
1632375330000|2021-09-23 05:35:30|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632375340000|2021-09-23 05:35:40|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632375350000|2021-09-23 05:35:50|127.4|124.8|127.33|124.73|127.4|124.8|127.33|124.73|0
1632375360000|2021-09-23 05:36:00|127.4|124.8|127.26|124.66|127.4|124.8|127.26|124.66|0
1632375380000|2021-09-23 05:36:20|127.2|124.6|127.2|124.6|127.2|124.6|127.2|124.6|0
1632375400000|2021-09-23 05:36:40|127.13|124.53|127.13|124.53|127.13|124.53|127.13|124.53|0
1632375410000|2021-09-23 05:36:50|127.07|124.47|127.07|124.47|127.13|124.53|127.07|124.47|0
1632375430000|2021-09-23 05:37:10|127.13|124.53|127.13|124.53|127.13|124.53|127.13|124.53|0
1632375450000|2021-09-23 05:37:30|127.07|124.47|127.13|124.53|127.13|124.53|127.07|124.47|0
1632375460000|2021-09-23 05:37:40|127.07|124.47|127.07|124.47|127.07|124.47|127.07|124.47|0
1632375480000|2021-09-23 05:38:00|127|124.4|127.07|124.47|127.07|124.47|127|124.4|0
1632375490000|2021-09-23 05:38:10|127.13|124.53|127.13|124.53|127.13|124.53|127.13|124.53|0
1632375500000|2021-09-23 05:38:20|127.07|124.47|127.07|124.47|127.07|124.47|127.07|124.47|0
1632375510000|2021-09-23 05:38:30|127|124.4|127.07|124.47|127.07|124.47|127|124.4|0
1632375520000|2021-09-23 05:38:40|127|124.4|127|124.4|127|124.4|127|124.4|0
1632375550000|2021-09-23 05:39:10|126.94|124.34|126.94|124.34|126.94|124.34|126.94|124.34|0
1632375580000|2021-09-23 05:39:40|127|124.4|126.94|124.34|127|124.4|126.94|124.34|0
1632375670000|2021-09-23 05:41:10|127|124.4|127|124.4|127|124.4|127|124.4|0
1632375700000|2021-09-23 05:41:40|126.94|124.34|126.94|124.34|126.94|124.34|126.94|124.34|0
1632375720000|2021-09-23 05:42:00|127|124.4|127|124.4|127|124.4|127|124.4|0
1632375730000|2021-09-23 05:42:10|127.03|124.43|127|124.4|127.07|124.47|127|124.4|0
1632375750000|2021-09-23 05:42:30|127.07|124.47|127.13|124.53|127.13|124.53|127.07|124.47|0
1632375760000|2021-09-23 05:42:40|127|124.4|126.94|124.34|127|124.4|126.94|124.34|0
1632375770000|2021-09-23 05:42:50|127|124.4|126.94|124.34|127|124.4|126.94|124.34|0
1632375780000|2021-09-23 05:43:00|126.97|124.37|126.97|124.37|127|124.4|126.97|124.37|0
1632375790000|2021-09-23 05:43:10|126.94|124.34|126.94|124.34|126.94|124.34|126.94|124.34|0
1632375810000|2021-09-23 05:43:30|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1632375840000|2021-09-23 05:44:00|127|124.4|127|124.4|127|124.4|127|124.4|0
1632375850000|2021-09-23 05:44:10|126.97|124.37|126.97|124.37|127|124.4|126.97|124.37|0
1632375860000|2021-09-23 05:44:20|127|124.4|127|124.4|127|124.4|127|124.4|0
1632375870000|2021-09-23 05:44:30|126.93|124.33|126.87|124.27|126.93|124.33|126.87|124.27|0
1632375900000|2021-09-23 05:45:00|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1632375910000|2021-09-23 05:45:10|127|124.4|127|124.4|127|124.4|127|124.4|0
1632375920000|2021-09-23 05:45:20|126.93|124.33|126.93|124.33|127|124.4|126.93|124.33|0
1632375930000|2021-09-23 05:45:30|127|124.4|126.93|124.33|127|124.4|126.93|124.33|0
1632375970000|2021-09-23 05:46:10|127.93|125.33|127.93|125.33|127.93|125.33|127.93|125.33|0
1632375980000|2021-09-23 05:46:20|127.86|125.26|127.93|125.33|127.93|125.33|127.86|125.26|0
1632375990000|2021-09-23 05:46:30|127.89|125.29|127.86|125.26|127.89|125.29|127.86|125.26|0
1632376000000|2021-09-23 05:46:40|127.92|125.32|127.92|125.32|127.99|125.39|127.92|125.32|0
1632376010000|2021-09-23 05:46:50|128.92|126.32|128.92|126.32|128.92|126.32|128.92|126.32|0
1632376020000|2021-09-23 05:47:00|126.93|124.33|127|124.4|127|124.4|126.93|124.33|0
1632376030000|2021-09-23 05:47:10|126.97|124.37|126.93|124.33|127|124.4|126.93|124.33|0
1632376040000|2021-09-23 05:47:20|126.9|124.3|126.87|124.27|126.9|124.3|126.87|124.27|0
1632376050000|2021-09-23 05:47:30|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1632376060000|2021-09-23 05:47:40|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1632376100000|2021-09-23 05:48:20|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1632376110000|2021-09-23 05:48:30|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1632376140000|2021-09-23 05:49:00|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1632376150000|2021-09-23 05:49:10|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1632376160000|2021-09-23 05:49:20|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1632376180000|2021-09-23 05:49:40|126.9|124.3|126.87|124.27|126.9|124.3|126.87|124.27|0
1632376190000|2021-09-23 05:49:50|126.9|124.3|126.93|124.33|126.93|124.33|126.87|124.27|0
1632376210000|2021-09-23 05:50:10|127|124.4|127|124.4|127|124.4|127|124.4|0
1632376230000|2021-09-23 05:50:30|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1632376260000|2021-09-23 05:51:00|126.97|124.37|126.97|124.37|126.97|124.37|126.97|124.37|0
1632376270000|2021-09-23 05:51:10|127|124.4|126.97|124.37|127|124.4|126.97|124.37|0
1632376280000|2021-09-23 05:51:20|127|124.4|127|124.4|127|124.4|127|124.4|0
1632376300000|2021-09-23 05:51:40|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1632376310000|2021-09-23 05:51:50|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1632376320000|2021-09-23 05:52:00|126.83|124.23|126.8|124.2|126.83|124.23|126.8|124.2|0
1632376350000|2021-09-23 05:52:30|126.87|124.27|126.8|124.2|126.87|124.27|126.8|124.2|0
1632376360000|2021-09-23 05:52:40|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1632376390000|2021-09-23 05:53:10|126.8|124.2|126.83|124.23|126.83|124.23|126.8|124.2|0
1632376400000|2021-09-23 05:53:20|126.8|124.2|126.8|124.2|126.83|124.23|126.8|124.2|0
1632376420000|2021-09-23 05:53:40|126.87|124.27|126.8|124.2|126.87|124.27|126.8|124.2|0
1632376430000|2021-09-23 05:53:50|126.83|124.23|126.8|124.2|126.83|124.23|126.8|124.2|0
1632376470000|2021-09-23 05:54:30|126.86|124.26|126.8|124.2|126.86|124.26|126.8|124.2|0
1632376480000|2021-09-23 05:54:40|126.86|124.26|126.8|124.2|126.86|124.26|126.8|124.2|0
1632376500000|2021-09-23 05:55:00|126.86|124.26|126.93|124.33|126.93|124.33|126.86|124.26|0
1632376510000|2021-09-23 05:55:10|126.86|124.26|126.86|124.26|126.86|124.26|126.86|124.26|0
1632376530000|2021-09-23 05:55:30|126.99|124.39|126.99|124.39|126.99|124.39|126.99|124.39|0
1632376550000|2021-09-23 05:55:50|127.03|124.43|126.99|124.39|127.03|124.43|126.96|124.36|0
1632376560000|2021-09-23 05:56:00|126.86|124.26|126.93|124.33|126.93|124.33|126.86|124.26|0
1632376570000|2021-09-23 05:56:10|126.9|124.3|126.8|124.2|126.9|124.3|126.8|124.2|0
1632376590000|2021-09-23 05:56:30|126.86|124.26|126.93|124.33|126.93|124.33|126.86|124.26|0
1632376610000|2021-09-23 05:56:50|126.9|124.3|126.86|124.26|126.93|124.33|126.86|124.26|0
1632376620000|2021-09-23 05:57:00|126.83|124.23|126.86|124.26|126.86|124.26|126.8|124.2|0
1632376630000|2021-09-23 05:57:10|126.8|124.2|126.83|124.23|126.83|124.23|126.8|124.2|0
1632376640000|2021-09-23 05:57:20|126.86|124.26|126.86|124.26|126.86|124.26|126.86|124.26|0
1632376650000|2021-09-23 05:57:30|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1632376670000|2021-09-23 05:57:50|126.86|124.26|126.86|124.26|126.86|124.26|126.86|124.26|0
1632376680000|2021-09-23 05:58:00|126.83|124.23|126.86|124.26|126.86|124.26|126.83|124.23|0
1632376690000|2021-09-23 05:58:10|126.8|124.2|126.86|124.26|126.86|124.26|126.8|124.2|0
1632376700000|2021-09-23 05:58:20|126.8|124.2|126.86|124.26|126.86|124.26|126.8|124.2|0
1632376720000|2021-09-23 05:58:40|126.83|124.23|126.86|124.26|126.86|124.26|126.8|124.2|0
1632376730000|2021-09-23 05:58:50|126.83|124.23|126.86|124.26|126.86|124.26|126.83|124.23|0
1632376740000|2021-09-23 05:59:00|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1632376750000|2021-09-23 05:59:10|126.9|124.3|126.93|124.33|126.93|124.33|126.9|124.3|0
1632376800000|2021-09-23 06:00:00|126.99|124.39|126.99|124.39|126.99|124.39|126.99|124.39|0
1632376810000|2021-09-23 06:00:10|127.06|124.46|127.12|124.52|127.12|124.52|127.06|124.46|0
1632376820000|2021-09-23 06:00:20|127.16|124.56|127.16|124.56|127.16|124.56|127.16|124.56|0
1632376830000|2021-09-23 06:00:30|127.12|124.52|126.8|124.2|127.12|124.52|126.8|124.2|0
1632376840000|2021-09-23 06:00:40|126.86|124.26|126.86|124.26|126.86|124.26|126.86|124.26|0
1632376850000|2021-09-23 06:00:50|126.8|124.2|126.8|124.2|126.8|124.2|126.8|124.2|0
1632376860000|2021-09-23 06:01:00|126.73|124.13|126.67|124.07|126.73|124.13|126.67|124.07|0
1632376870000|2021-09-23 06:01:10|126.73|124.13|126.67|124.07|126.73|124.13|126.67|124.07|0
1632376880000|2021-09-23 06:01:20|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1632376890000|2021-09-23 06:01:30|126.67|124.07|126.73|124.13|126.73|124.13|126.67|124.07|0
1632376900000|2021-09-23 06:01:40|126.8|124.2|126.7|124.1|126.8|124.2|126.7|124.1|0
1632376910000|2021-09-23 06:01:50|126.73|124.13|126.67|124.07|126.73|124.13|126.67|124.07|0
1632376920000|2021-09-23 06:02:00|126.73|124.13|126.67|124.07|126.73|124.13|126.67|124.07|0
1632376930000|2021-09-23 06:02:10|126.7|124.1|126.67|124.07|126.7|124.1|126.67|124.07|0
1632376950000|2021-09-23 06:02:30|126.73|124.13|126.8|124.2|126.8|124.2|126.73|124.13|0
1632376970000|2021-09-23 06:02:50|126.83|124.23|126.86|124.26|126.86|124.26|126.83|124.23|0
1632376980000|2021-09-23 06:03:00|126.89|124.29|126.93|124.33|126.93|124.33|126.86|124.26|0
1632377000000|2021-09-23 06:03:20|126.99|124.39|126.93|124.33|126.99|124.39|126.93|124.33|0
1632377010000|2021-09-23 06:03:30|126.99|124.39|126.99|124.39|126.99|124.39|126.99|124.39|0
1632377020000|2021-09-23 06:03:40|127.06|124.46|127.06|124.46|127.06|124.46|127.06|124.46|0
1632377060000|2021-09-23 06:04:20|127.12|124.52|127.12|124.52|127.12|124.52|127.09|124.49|0
1632377080000|2021-09-23 06:04:40|127.06|124.46|127.06|124.46|127.12|124.52|127.06|124.46|0
1632377090000|2021-09-23 06:04:50|127.15|124.55|127.19|124.59|127.19|124.59|127.15|124.55|0
1632377110000|2021-09-23 06:05:10|127.25|124.65|127.32|124.72|127.32|124.72|127.22|124.62|0
1632377120000|2021-09-23 06:05:20|127.28|124.68|127.25|124.65|127.32|124.72|127.25|124.65|0
1632377130000|2021-09-23 06:05:30|127.32|124.72|127.25|124.65|127.32|124.72|127.25|124.65|0
1632377140000|2021-09-23 06:05:40|127.19|124.59|127.25|124.65|127.25|124.65|127.19|124.59|0
1632377150000|2021-09-23 06:05:50|127.32|124.72|127.25|124.65|127.32|124.72|127.25|124.65|0
1632377160000|2021-09-23 06:06:00|127.32|124.72|127.38|124.78|127.38|124.78|127.32|124.72|0
1632377170000|2021-09-23 06:06:10|127.32|124.72|127.38|124.78|127.38|124.78|127.32|124.72|0
1632377180000|2021-09-23 06:06:20|127.32|124.72|127.22|124.62|127.32|124.72|127.22|124.62|0
1632377190000|2021-09-23 06:06:30|127.18|124.58|127.12|124.52|127.18|124.58|127.12|124.52|0
1632377200000|2021-09-23 06:06:40|127.05|124.45|127.18|124.58|127.18|124.58|127.05|124.45|0
1632377210000|2021-09-23 06:06:50|127.12|124.52|127.12|124.52|127.12|124.52|127.12|124.52|0
1632377220000|2021-09-23 06:07:00|127.05|124.45|127.05|124.45|127.05|124.45|127.05|124.45|0
1632377230000|2021-09-23 06:07:10|127.12|124.52|127.25|124.65|127.25|124.65|127.12|124.52|0
1632377240000|2021-09-23 06:07:20|127.22|124.62|127.18|124.58|127.22|124.62|127.12|124.52|0
1632377250000|2021-09-23 06:07:30|127.15|124.55|127.12|124.52|127.15|124.55|127.12|124.52|0
1632377260000|2021-09-23 06:07:40|127.18|124.58|127.18|124.58|127.18|124.58|127.18|124.58|0
1632377270000|2021-09-23 06:07:50|127.22|124.62|127.18|124.58|127.22|124.62|127.18|124.58|0
1632377280000|2021-09-23 06:08:00|127.25|124.65|127.31|124.71|127.31|124.71|127.25|124.65|0
1632377290000|2021-09-23 06:08:10|127.25|124.65|127.25|124.65|127.25|124.65|127.25|124.65|0
1632377300000|2021-09-23 06:08:20|127.22|124.62|127.25|124.65|127.25|124.65|127.18|124.58|0
1632377310000|2021-09-23 06:08:30|127.18|124.58|127.25|124.65|127.25|124.65|127.18|124.58|0
1632377320000|2021-09-23 06:08:40|127.31|124.71|127.31|124.71|127.31|124.71|127.25|124.65|0
1632377330000|2021-09-23 06:08:50|127.38|124.78|127.38|124.78|127.44|124.84|127.38|124.78|0
1632377340000|2021-09-23 06:09:00|127.44|124.84|127.38|124.78|127.44|124.84|127.38|124.78|0
1632377350000|2021-09-23 06:09:10|127.44|124.84|127.48|124.88|127.48|124.88|127.44|124.84|0
1632377360000|2021-09-23 06:09:20|127.44|124.84|127.44|124.84|127.44|124.84|127.38|124.78|0
1632377370000|2021-09-23 06:09:30|127.51|124.91|127.54|124.94|127.58|124.98|127.51|124.91|0
1632377380000|2021-09-23 06:09:40|127.58|124.98|127.64|125.04|127.64|125.04|127.58|124.98|0
1632377390000|2021-09-23 06:09:50|127.58|124.98|127.58|124.98|127.58|124.98|127.54|124.94|0
1632377410000|2021-09-23 06:10:10|127.51|124.91|127.51|124.91|127.51|124.91|127.51|124.91|0
1632377420000|2021-09-23 06:10:20|127.44|124.84|127.44|124.84|127.51|124.91|127.44|124.84|0
1632377430000|2021-09-23 06:10:30|127.38|124.78|127.38|124.78|127.38|124.78|127.38|124.78|0
1632377440000|2021-09-23 06:10:40|127.31|124.71|127.25|124.65|127.31|124.71|127.25|124.65|0
1632377450000|2021-09-23 06:10:50|127.18|124.58|127.18|124.58|127.18|124.58|127.18|124.58|0
1632377500000|2021-09-23 06:11:40|127.25|124.65|127.25|124.65|127.25|124.65|127.25|124.65|0
1632377510000|2021-09-23 06:11:50|127.31|124.71|127.18|124.58|127.31|124.71|127.18|124.58|0
1632377530000|2021-09-23 06:12:10|127.25|124.65|127.28|124.68|127.28|124.68|127.25|124.65|0
1632377540000|2021-09-23 06:12:20|127.25|124.65|127.31|124.71|127.31|124.71|127.25|124.65|0
1632377550000|2021-09-23 06:12:30|127.38|124.78|127.31|124.71|127.38|124.78|127.31|124.71|0
1632377570000|2021-09-23 06:12:50|127.38|124.78|127.38|124.78|127.38|124.78|127.38|124.78|0
1632377580000|2021-09-23 06:13:00|127.31|124.71|127.38|124.78|127.38|124.78|127.31|124.71|0
1632377590000|2021-09-23 06:13:10|127.35|124.75|127.38|124.78|127.38|124.78|127.25|124.65|0
1632377600000|2021-09-23 06:13:20|127.35|124.75|127.31|124.71|127.38|124.78|127.31|124.71|0
1632377610000|2021-09-23 06:13:30|127.35|124.75|127.31|124.71|127.35|124.75|127.31|124.71|0
1632377620000|2021-09-23 06:13:40|127.28|124.68|127.25|124.65|127.31|124.71|127.25|124.65|0
1632377630000|2021-09-23 06:13:50|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1632377640000|2021-09-23 06:14:00|127.25|124.65|127.18|124.58|127.25|124.65|127.18|124.58|0
1632377650000|2021-09-23 06:14:10|127.25|124.65|127.25|124.65|127.25|124.65|127.25|124.65|0
1632377660000|2021-09-23 06:14:20|127.22|124.62|127.18|124.58|127.22|124.62|127.18|124.58|0
1632377670000|2021-09-23 06:14:30|127.25|124.65|127.22|124.62|127.25|124.65|127.22|124.62|0
1632377680000|2021-09-23 06:14:40|127.18|124.58|127.25|124.65|127.25|124.65|127.18|124.58|0
1632377700000|2021-09-23 06:15:00|127.21|124.61|127.18|124.58|127.21|124.61|127.18|124.58|0
1632377710000|2021-09-23 06:15:10|127.25|124.65|127.18|124.58|127.25|124.65|127.18|124.58|0
1632377720000|2021-09-23 06:15:20|127.25|124.65|127.25|124.65|127.25|124.65|127.25|124.65|0
1632377730000|2021-09-23 06:15:30|127.18|124.58|127.25|124.65|127.31|124.71|127.18|124.58|0
1632377740000|2021-09-23 06:15:40|127.28|124.68|127.31|124.71|127.31|124.71|127.25|124.65|0
1632377750000|2021-09-23 06:15:50|127.25|124.65|127.25|124.65|127.25|124.65|127.25|124.65|0
1632377760000|2021-09-23 06:16:00|127.18|124.58|127.18|124.58|127.18|124.58|127.18|124.58|0
1632377780000|2021-09-23 06:16:20|127.25|124.65|127.18|124.58|127.25|124.65|127.18|124.58|0
1632377820000|2021-09-23 06:17:00|127.11|124.51|127.11|124.51|127.11|124.51|127.11|124.51|0
1632377830000|2021-09-23 06:17:10|127.05|124.45|127.05|124.45|127.05|124.45|127.05|124.45|0
1632377850000|2021-09-23 06:17:30|127.11|124.51|127.11|124.51|127.18|124.58|127.11|124.51|0
1632377860000|2021-09-23 06:17:40|127.05|124.45|127.11|124.51|127.11|124.51|127.05|124.45|0
1632377870000|2021-09-23 06:17:50|127.18|124.58|127.24|124.64|127.24|124.64|127.18|124.58|0
1632377880000|2021-09-23 06:18:00|127.21|124.61|127.24|124.64|127.24|124.64|127.21|124.61|0
1632377890000|2021-09-23 06:18:10|127.31|124.71|127.24|124.64|127.31|124.71|127.24|124.64|0
1632377910000|2021-09-23 06:18:30|127.31|124.71|127.31|124.71|127.31|124.71|127.31|124.71|0
1632377920000|2021-09-23 06:18:40|127.24|124.64|127.24|124.64|127.24|124.64|127.24|124.64|0
1632377930000|2021-09-23 06:18:50|127.21|124.61|127.24|124.64|127.24|124.64|127.18|124.58|0
1632377940000|2021-09-23 06:19:00|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1632377950000|2021-09-23 06:19:10|127.31|124.71|127.28|124.68|127.31|124.71|127.28|124.68|0
1632377960000|2021-09-23 06:19:20|127.24|124.64|127.24|124.64|127.24|124.64|127.24|124.64|0
1632377970000|2021-09-23 06:19:30|127.18|124.58|127.37|124.77|127.37|124.77|127.18|124.58|0
1632377980000|2021-09-23 06:19:40|127.41|124.81|127.37|124.77|127.41|124.81|127.37|124.77|0
1632377990000|2021-09-23 06:19:50|127.44|124.84|127.37|124.77|127.44|124.84|127.37|124.77|0
1632378000000|2021-09-23 06:20:00|127.44|124.84|127.44|124.84|127.44|124.84|127.37|124.77|0
1632378010000|2021-09-23 06:20:10|127.37|124.77|127.37|124.77|127.41|124.81|127.37|124.77|0
1632378020000|2021-09-23 06:20:20|127.31|124.71|127.31|124.71|127.31|124.71|127.31|124.71|0
1632378030000|2021-09-23 06:20:30|127.37|124.77|127.37|124.77|127.37|124.77|127.37|124.77|0
1632378040000|2021-09-23 06:20:40|127.44|124.84|127.37|124.77|127.44|124.84|127.37|124.77|0
1632378050000|2021-09-23 06:20:50|127.31|124.71|127.37|124.77|127.37|124.77|127.31|124.71|0
1632378060000|2021-09-23 06:21:00|127.44|124.84|127.44|124.84|127.44|124.84|127.44|124.84|0
1632378070000|2021-09-23 06:21:10|127.5|124.9|127.31|124.71|127.5|124.9|127.31|124.71|0
1632378080000|2021-09-23 06:21:20|127.34|124.74|127.31|124.71|127.37|124.77|127.31|124.71|0
1632378090000|2021-09-23 06:21:30|127.37|124.77|127.44|124.84|127.44|124.84|127.37|124.77|0
1632378100000|2021-09-23 06:21:40|127.37|124.77|127.41|124.81|127.44|124.84|127.37|124.77|0
1632378110000|2021-09-23 06:21:50|127.37|124.77|127.37|124.77|127.37|124.77|127.37|124.77|0
1632378120000|2021-09-23 06:22:00|127.31|124.71|127.24|124.64|127.31|124.71|127.24|124.64|0
1632378130000|2021-09-23 06:22:10|127.31|124.71|127.24|124.64|127.31|124.71|127.21|124.61|0
1632378140000|2021-09-23 06:22:20|127.18|124.58|127.24|124.64|127.24|124.64|127.18|124.58|0
1632378150000|2021-09-23 06:22:30|127.18|124.58|127.24|124.64|127.24|124.64|127.18|124.58|0
1632378170000|2021-09-23 06:22:50|127.31|124.71|127.31|124.71|127.31|124.71|127.31|124.71|0
1632378190000|2021-09-23 06:23:10|127.28|124.68|127.31|124.71|127.37|124.77|127.28|124.68|0
1632378210000|2021-09-23 06:23:30|127.24|124.64|127.24|124.64|127.24|124.64|127.24|124.64|0
1632378230000|2021-09-23 06:23:50|127.31|124.71|127.31|124.71|127.31|124.71|127.31|124.71|0
1632378240000|2021-09-23 06:24:00|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1632378250000|2021-09-23 06:24:10|127.31|124.71|127.37|124.77|127.37|124.77|127.31|124.71|0
1632378260000|2021-09-23 06:24:20|127.31|124.71|127.31|124.71|127.31|124.71|127.31|124.71|0
1632378270000|2021-09-23 06:24:30|127.37|124.77|127.37|124.77|127.37|124.77|127.37|124.77|0
1632378310000|2021-09-23 06:25:10|127.44|124.84|127.44|124.84|127.44|124.84|127.44|124.84|0
1632378360000|2021-09-23 06:26:00|127.37|124.77|127.37|124.77|127.37|124.77|127.37|124.77|0
1632378380000|2021-09-23 06:26:20|127.31|124.71|127.31|124.71|127.31|124.71|127.31|124.71|0
1632378390000|2021-09-23 06:26:30|127.24|124.64|127.31|124.71|127.31|124.71|127.24|124.64|0
1632378400000|2021-09-23 06:26:40|127.37|124.77|127.37|124.77|127.37|124.77|127.37|124.77|0
1632378410000|2021-09-23 06:26:50|127.34|124.74|127.31|124.71|127.34|124.74|127.31|124.71|0
1632378420000|2021-09-23 06:27:00|127.24|124.64|127.27|124.67|127.27|124.67|127.24|124.64|0
1632378430000|2021-09-23 06:27:10|127.31|124.71|127.24|124.64|127.31|124.71|127.24|124.64|0
1632378440000|2021-09-23 06:27:20|127.27|124.67|127.27|124.67|127.31|124.71|127.24|124.64|0
1632378450000|2021-09-23 06:27:30|127.24|124.64|127.31|124.71|127.31|124.71|127.24|124.64|0
1632378470000|2021-09-23 06:27:50|127.37|124.77|127.31|124.71|127.37|124.77|127.31|124.71|0
1632378500000|2021-09-23 06:28:20|127.37|124.77|127.31|124.71|127.37|124.77|127.31|124.71|0
1632378510000|2021-09-23 06:28:30|127.34|124.74|127.37|124.77|127.37|124.77|127.34|124.74|0
1632378520000|2021-09-23 06:28:40|127.31|124.71|127.37|124.77|127.37|124.77|127.31|124.71|0
1632378530000|2021-09-23 06:28:50|127.34|124.74|127.37|124.77|127.37|124.77|127.34|124.74|0
1632378540000|2021-09-23 06:29:00|127.3|124.7|127.3|124.7|127.3|124.7|127.3|124.7|0
1632378580000|2021-09-23 06:29:40|127.37|124.77|127.3|124.7|127.37|124.77|127.3|124.7|0
1632378600000|2021-09-23 06:30:00|127.34|124.74|127.3|124.7|127.34|124.74|127.3|124.7|0
1632378610000|2021-09-23 06:30:10|127.24|124.64|127.24|124.64|127.24|124.64|127.24|124.64|0
1632378670000|2021-09-23 06:31:10|127.21|124.61|127.21|124.61|127.21|124.61|127.21|124.61|0
1632378680000|2021-09-23 06:31:20|127.11|124.51|127.04|124.44|127.11|124.51|127.04|124.44|0
1632378690000|2021-09-23 06:31:30|127.11|124.51|127.17|124.57|127.17|124.57|127.11|124.51|0
1632378700000|2021-09-23 06:31:40|127.11|124.51|127.11|124.51|127.11|124.51|127.11|124.51|0
1632378720000|2021-09-23 06:32:00|127.14|124.54|127.11|124.51|127.14|124.54|127.11|124.51|0
1632378730000|2021-09-23 06:32:10|127.17|124.57|127.17|124.57|127.17|124.57|127.17|124.57|0
1632378750000|2021-09-23 06:32:30|127.14|124.54|127.11|124.51|127.17|124.57|127.11|124.51|0
1632378760000|2021-09-23 06:32:40|127.14|124.54|127.11|124.51|127.14|124.54|127.11|124.51|0
1632378770000|2021-09-23 06:32:50|127.17|124.57|127.17|124.57|127.17|124.57|127.17|124.57|0
1632378780000|2021-09-23 06:33:00|127.11|124.51|127.11|124.51|127.11|124.51|127.11|124.51|0
1632378820000|2021-09-23 06:33:40|127.17|124.57|127.17|124.57|127.17|124.57|127.17|124.57|0
1632378850000|2021-09-23 06:34:10|127.11|124.51|127.11|124.51|127.11|124.51|127.11|124.51|0
1632378860000|2021-09-23 06:34:20|127.04|124.44|127.04|124.44|127.04|124.44|127.04|124.44|0
1632378890000|2021-09-23 06:34:50|127.08|124.48|127.04|124.44|127.08|124.48|127.04|124.44|0
1632378910000|2021-09-23 06:35:10|126.98|124.38|126.98|124.38|126.98|124.38|126.98|124.38|0
1632378920000|2021-09-23 06:35:20|127.04|124.44|127.04|124.44|127.04|124.44|127.04|124.44|0
1632378930000|2021-09-23 06:35:30|126.98|124.38|126.98|124.38|126.98|124.38|126.98|124.38|0
1632378940000|2021-09-23 06:35:40|126.91|124.31|126.85|124.25|126.91|124.31|126.85|124.25|0
1632378950000|2021-09-23 06:35:50|126.91|124.31|126.91|124.31|126.91|124.31|126.91|124.31|0
1632378960000|2021-09-23 06:36:00|126.85|124.25|126.85|124.25|126.85|124.25|126.85|124.25|0
1632378980000|2021-09-23 06:36:20|126.91|124.31|126.85|124.25|126.91|124.31|126.85|124.25|0
1632378990000|2021-09-23 06:36:30|126.91|124.31|126.91|124.31|126.91|124.31|126.91|124.31|0
1632379000000|2021-09-23 06:36:40|126.88|124.28|126.91|124.31|126.91|124.31|126.85|124.25|0
1632379010000|2021-09-23 06:36:50|126.85|124.25|126.84|124.24|126.85|124.25|126.84|124.24|0
1632379110000|2021-09-23 06:38:30|126.88|124.28|126.91|124.31|126.91|124.31|126.84|124.24|0
1632379120000|2021-09-23 06:38:40|126.88|124.28|126.84|124.24|126.88|124.28|126.84|124.24|0
1632379150000|2021-09-23 06:39:10|126.88|124.28|126.91|124.31|126.91|124.31|126.88|124.28|0
1632379160000|2021-09-23 06:39:20|126.88|124.28|126.91|124.31|126.91|124.31|126.88|124.28|0
1632379190000|2021-09-23 06:39:50|126.97|124.37|126.97|124.37|126.97|124.37|126.97|124.37|0
1632379210000|2021-09-23 06:40:10|126.91|124.31|126.91|124.31|126.91|124.31|126.91|124.31|0
1632379220000|2021-09-23 06:40:20|126.97|124.37|126.94|124.34|126.97|124.37|126.94|124.34|0
1632379230000|2021-09-23 06:40:30|126.97|124.37|126.91|124.31|126.97|124.37|126.91|124.31|0
1632379240000|2021-09-23 06:40:40|126.97|124.37|126.91|124.31|126.97|124.37|126.91|124.31|0
1632379260000|2021-09-23 06:41:00|126.97|124.37|127.04|124.44|127.04|124.44|126.97|124.37|0
1632379270000|2021-09-23 06:41:10|126.97|124.37|126.97|124.37|126.97|124.37|126.97|124.37|0
1632379310000|2021-09-23 06:41:50|126.91|124.31|126.91|124.31|126.91|124.31|126.91|124.31|0
1632379320000|2021-09-23 06:42:00|126.97|124.37|126.91|124.31|126.97|124.37|126.91|124.31|0
1632379350000|2021-09-23 06:42:30|126.84|124.24|126.84|124.24|126.84|124.24|126.84|124.24|0
1632379360000|2021-09-23 06:42:40|126.91|124.31|126.84|124.24|126.91|124.31|126.84|124.24|0
1632379390000|2021-09-23 06:43:10|126.91|124.31|126.91|124.31|126.91|124.31|126.91|124.31|0
1632379410000|2021-09-23 06:43:30|126.88|124.28|126.84|124.24|126.88|124.28|126.84|124.24|0
1632379450000|2021-09-23 06:44:10|126.78|124.18|126.71|124.11|126.78|124.18|126.71|124.11|0
1632379460000|2021-09-23 06:44:20|126.65|124.05|126.65|124.05|126.65|124.05|126.65|124.05|0
1632379470000|2021-09-23 06:44:30|126.71|124.11|126.71|124.11|126.71|124.11|126.71|124.11|0
1632379480000|2021-09-23 06:44:40|126.65|124.05|126.65|124.05|126.65|124.05|126.65|124.05|0
1632379500000|2021-09-23 06:45:00|126.61|124.01|126.58|123.98|126.61|124.01|126.58|123.98|0
1632379510000|2021-09-23 06:45:10|126.65|124.05|126.58|123.98|126.65|124.05|126.58|123.98|0
1632379540000|2021-09-23 06:45:40|126.52|123.92|126.52|123.92|126.52|123.92|126.52|123.92|0
1632379560000|2021-09-23 06:46:00|126.58|123.98|126.65|124.05|126.65|124.05|126.58|123.98|0
1632379570000|2021-09-23 06:46:10|126.58|123.98|126.52|123.92|126.58|123.98|126.52|123.92|0
1632379580000|2021-09-23 06:46:20|126.45|123.85|126.45|123.85|126.45|123.85|126.45|123.85|0
1632379590000|2021-09-23 06:46:30|126.52|123.92|126.45|123.85|126.52|123.92|126.45|123.85|0
1632379600000|2021-09-23 06:46:40|126.48|123.88|126.48|123.88|126.48|123.88|126.48|123.88|0
1632379610000|2021-09-23 06:46:50|126.32|123.72|125.87|123.27|126.32|123.72|125.87|123.27|0
1632379620000|2021-09-23 06:47:00|125.8|123.2|125.67|123.07|125.87|123.27|125.67|123.07|0
1632379630000|2021-09-23 06:47:10|125.74|123.14|125.74|123.14|125.74|123.14|125.74|123.14|0
1632379640000|2021-09-23 06:47:20|125.8|123.2|125.74|123.14|125.8|123.2|125.74|123.14|0
1632379650000|2021-09-23 06:47:30|125.67|123.07|125.67|123.07|125.74|123.14|125.67|123.07|0
1632379660000|2021-09-23 06:47:40|125.74|123.14|125.74|123.14|125.74|123.14|125.67|123.07|0
1632379670000|2021-09-23 06:47:50|125.67|123.07|125.71|123.11|125.74|123.14|125.67|123.07|0
1632379680000|2021-09-23 06:48:00|125.67|123.07|125.8|123.2|125.8|123.2|125.67|123.07|0
1632379690000|2021-09-23 06:48:10|125.87|123.27|125.74|123.14|125.87|123.27|125.74|123.14|0
1632379700000|2021-09-23 06:48:20|125.8|123.2|125.84|123.24|125.84|123.24|125.8|123.2|0
1632379710000|2021-09-23 06:48:30|125.87|123.27|125.87|123.27|125.87|123.27|125.74|123.14|0
1632379720000|2021-09-23 06:48:40|125.84|123.24|125.87|123.27|125.87|123.27|125.8|123.2|0
1632379730000|2021-09-23 06:48:50|125.84|123.24|125.84|123.24|125.84|123.24|125.84|123.24|0
1632379740000|2021-09-23 06:49:00|125.8|123.2|125.8|123.2|125.84|123.24|125.8|123.2|0
1632379760000|2021-09-23 06:49:20|125.74|123.14|125.67|123.07|125.74|123.14|125.67|123.07|0
1632379780000|2021-09-23 06:49:40|125.61|123.01|125.61|123.01|125.61|123.01|125.61|123.01|0
1632379790000|2021-09-23 06:49:50|125.67|123.07|125.67|123.07|125.67|123.07|125.67|123.07|0
1632379800000|2021-09-23 06:50:00|125.64|123.04|125.61|123.01|125.64|123.04|125.61|123.01|0
1632379810000|2021-09-23 06:50:10|125.54|122.94|125.48|122.88|125.54|122.94|125.48|122.88|0
1632379820000|2021-09-23 06:50:20|125.41|122.81|125.41|122.81|125.41|122.81|125.41|122.81|0
1632379830000|2021-09-23 06:50:30|125.35|122.75|125.35|122.75|125.35|122.75|125.28|122.68|0
1632379850000|2021-09-23 06:50:50|125.38|122.78|125.38|122.78|125.41|122.81|125.38|122.78|0
1632379860000|2021-09-23 06:51:00|125.35|122.75|124.96|122.36|125.35|122.75|124.96|122.36|0
1632379870000|2021-09-23 06:51:10|125.03|122.43|124.93|122.33|125.03|122.43|124.93|122.33|0
1632379880000|2021-09-23 06:51:20|124.9|122.3|124.96|122.36|124.96|122.36|124.9|122.3|0
1632379890000|2021-09-23 06:51:30|125|122.4|124.96|122.36|125.03|122.43|124.96|122.36|0
1632379900000|2021-09-23 06:51:40|125.09|122.49|125.09|122.49|125.09|122.49|125.03|122.43|0
1632379910000|2021-09-23 06:51:50|125.06|122.46|125.03|122.43|125.16|122.56|125.03|122.43|0
1632379920000|2021-09-23 06:52:00|125|122.4|124.96|122.36|125|122.4|124.96|122.36|0
1632379930000|2021-09-23 06:52:10|125.03|122.43|125.03|122.43|125.09|122.49|125.03|122.43|0
1632379940000|2021-09-23 06:52:20|125|122.4|125|122.4|125|122.4|125|122.4|0
1632379950000|2021-09-23 06:52:30|125.03|122.43|125.09|122.49|125.09|122.49|125.03|122.43|0
1632379960000|2021-09-23 06:52:40|125.03|122.43|125.06|122.46|125.06|122.46|125.03|122.43|0
1632379970000|2021-09-23 06:52:50|125.12|122.52|125.09|122.49|125.15|122.55|125.09|122.49|0
1632379980000|2021-09-23 06:53:00|125.03|122.43|125.09|122.49|125.09|122.49|125.03|122.43|0
1632379990000|2021-09-23 06:53:10|125.15|122.55|125.22|122.62|125.22|122.62|125.15|122.55|0
1632380010000|2021-09-23 06:53:30|125.15|122.55|125.15|122.55|125.22|122.62|125.15|122.55|0
1632380020000|2021-09-23 06:53:40|125.12|122.52|125.12|122.52|125.12|122.52|125.09|122.49|0
1632380030000|2021-09-23 06:53:50|125.09|122.49|125.06|122.46|125.09|122.49|125.06|122.46|0
1632380040000|2021-09-23 06:54:00|125.09|122.49|125.03|122.43|125.09|122.49|125.03|122.43|0
1632380050000|2021-09-23 06:54:10|124.96|122.36|124.9|122.3|124.96|122.36|124.83|122.23|0
1632380060000|2021-09-23 06:54:20|124.96|122.36|124.96|122.36|124.96|122.36|124.9|122.3|0
1632380070000|2021-09-23 06:54:30|124.93|122.33|124.96|122.36|124.96|122.36|124.93|122.33|0
1632380080000|2021-09-23 06:54:40|125.03|122.43|124.96|122.36|125.03|122.43|124.96|122.36|0
1632380090000|2021-09-23 06:54:50|124.99|122.39|124.9|122.3|124.99|122.39|124.9|122.3|0
1632380100000|2021-09-23 06:55:00|124.87|122.27|124.9|122.3|124.9|122.3|124.83|122.23|0
1632380110000|2021-09-23 06:55:10|124.83|122.23|124.64|122.04|124.83|122.23|124.64|122.04|0
1632380120000|2021-09-23 06:55:20|124.58|121.98|124.64|122.04|124.64|122.04|124.58|121.98|0
1632380130000|2021-09-23 06:55:30|124.67|122.07|124.7|122.1|124.7|122.1|124.64|122.04|0
1632380140000|2021-09-23 06:55:40|124.74|122.14|124.7|122.1|124.74|122.14|124.7|122.1|0
1632380150000|2021-09-23 06:55:50|124.74|122.14|124.7|122.1|124.77|122.17|124.7|122.1|0
1632380160000|2021-09-23 06:56:00|124.77|122.17|124.83|122.23|124.83|122.23|124.77|122.17|0
1632380170000|2021-09-23 06:56:10|124.87|122.27|124.83|122.23|124.87|122.27|124.83|122.23|0
1632380180000|2021-09-23 06:56:20|124.77|122.17|124.8|122.2|124.8|122.2|124.77|122.17|0
1632380190000|2021-09-23 06:56:30|124.7|122.1|124.77|122.17|124.83|122.23|124.7|122.1|0
1632380200000|2021-09-23 06:56:40|124.7|122.1|124.74|122.14|124.74|122.14|124.7|122.1|0
1632380210000|2021-09-23 06:56:50|124.7|122.1|124.7|122.1|124.74|122.14|124.7|122.1|0
1632380220000|2021-09-23 06:57:00|124.64|122.04|124.77|122.17|124.77|122.17|124.64|122.04|0
1632380240000|2021-09-23 06:57:20|124.8|122.2|124.77|122.17|124.8|122.2|124.77|122.17|0
1632380250000|2021-09-23 06:57:30|124.7|122.1|124.7|122.1|124.7|122.1|124.7|122.1|0
1632380260000|2021-09-23 06:57:40|124.77|122.17|124.83|122.23|124.83|122.23|124.77|122.17|0
1632380270000|2021-09-23 06:57:50|124.86|122.26|124.86|122.26|124.86|122.26|124.86|122.26|0
1632380280000|2021-09-23 06:58:00|124.9|122.3|124.9|122.3|124.9|122.3|124.9|122.3|0
1632380290000|2021-09-23 06:58:10|124.93|122.33|124.9|122.3|124.93|122.33|124.9|122.3|0
1632380300000|2021-09-23 06:58:20|124.89|122.29|124.89|122.29|124.89|122.29|124.89|122.29|0
1632380320000|2021-09-23 06:58:40|124.96|122.36|124.96|122.36|124.99|122.39|124.96|122.36|0
1632380330000|2021-09-23 06:58:50|124.89|122.29|124.86|122.26|124.89|122.29|124.86|122.26|0
1632380340000|2021-09-23 06:59:00|124.83|122.23|124.77|122.17|124.83|122.23|124.77|122.17|0
1632380350000|2021-09-23 06:59:10|124.83|122.23|124.83|122.23|124.83|122.23|124.83|122.23|0
1632380360000|2021-09-23 06:59:20|124.86|122.26|124.89|122.29|124.89|122.29|124.86|122.26|0
1632380370000|2021-09-23 06:59:30|124.96|122.36|124.89|122.29|124.96|122.36|124.89|122.29|0
1632380380000|2021-09-23 06:59:40|124.96|122.36|124.96|122.36|124.96|122.36|124.96|122.36|0
1632380390000|2021-09-23 06:59:50|124.99|122.39|124.96|122.36|124.99|122.39|124.96|122.36|0
1632380400000|2021-09-23 07:00:00|125.09|122.49|125.02|122.42|125.09|122.49|125.02|122.42|0
1632380410000|2021-09-23 07:00:10|125.09|122.49|125.15|122.55|125.22|122.62|125.09|122.49|0
1632380420000|2021-09-23 07:00:20|124.96|122.36|124.77|122.17|124.96|122.36|124.77|122.17|0
1632380430000|2021-09-23 07:00:30|124.7|122.1|124.77|122.17|124.77|122.17|124.64|122.04|0
1632380440000|2021-09-23 07:00:40|124.89|122.29|124.96|122.36|124.96|122.36|124.89|122.29|0
1632380450000|2021-09-23 07:00:50|125.02|122.42|125.15|122.55|125.15|122.55|125.02|122.42|0
1632380460000|2021-09-23 07:01:00|125.09|122.49|125.09|122.49|125.09|122.49|125.09|122.49|0
1632380470000|2021-09-23 07:01:10|125.02|122.42|124.96|122.36|125.02|122.42|124.96|122.36|0
1632380480000|2021-09-23 07:01:20|125.02|122.42|125.15|122.55|125.15|122.55|124.96|122.36|0
1632380490000|2021-09-23 07:01:30|125.22|122.62|125.15|122.55|125.22|122.62|125.15|122.55|0
1632380500000|2021-09-23 07:01:40|125.22|122.62|125.22|122.62|125.22|122.62|125.22|122.62|0
1632380510000|2021-09-23 07:01:50|125.21|122.61|125.15|122.55|125.21|122.61|125.15|122.55|0
1632380520000|2021-09-23 07:02:00|125.21|122.61|125.18|122.58|125.21|122.61|125.18|122.58|0
1632380530000|2021-09-23 07:02:10|125.09|122.49|125.09|122.49|125.09|122.49|125.09|122.49|0
1632380540000|2021-09-23 07:02:20|125.15|122.55|125.02|122.42|125.21|122.61|125.02|122.42|0
1632380550000|2021-09-23 07:02:30|124.96|122.36|124.96|122.36|124.96|122.36|124.96|122.36|0
1632380560000|2021-09-23 07:02:40|124.89|122.29|124.93|122.33|124.96|122.36|124.89|122.29|0
1632380570000|2021-09-23 07:02:50|124.89|122.29|124.96|122.36|124.96|122.36|124.89|122.29|0
1632380580000|2021-09-23 07:03:00|125.02|122.42|125.05|122.45|125.05|122.45|125.02|122.42|0
1632380590000|2021-09-23 07:03:10|125.15|122.55|125.09|122.49|125.15|122.55|125.09|122.49|0
1632380600000|2021-09-23 07:03:20|125.02|122.42|124.96|122.36|125.02|122.42|124.96|122.36|0
1632380610000|2021-09-23 07:03:30|125.02|122.42|125.02|122.42|125.05|122.45|125.02|122.42|0
1632380620000|2021-09-23 07:03:40|124.96|122.36|125.09|122.49|125.09|122.49|124.96|122.36|0
1632380630000|2021-09-23 07:03:50|125.15|122.55|125.15|122.55|125.15|122.55|125.15|122.55|0
1632380640000|2021-09-23 07:04:00|125.09|122.49|125.09|122.49|125.09|122.49|125.09|122.49|0
1632380650000|2021-09-23 07:04:10|125.15|122.55|125.21|122.61|125.21|122.61|125.15|122.55|0
1632380660000|2021-09-23 07:04:20|125.28|122.68|125.47|122.87|125.47|122.87|125.28|122.68|0
1632380670000|2021-09-23 07:04:30|125.41|122.81|125.47|122.87|125.47|122.87|125.41|122.81|0
1632380680000|2021-09-23 07:04:40|125.54|122.94|125.6|123|125.6|123|125.54|122.94|0
1632380690000|2021-09-23 07:04:50|125.73|123.13|125.66|123.06|125.73|123.13|125.66|123.06|0
1632380700000|2021-09-23 07:05:00|125.46|123.26|125.5|123.3|125.5|123.3|125.46|123.26|0
1632380710000|2021-09-23 07:05:10|125.4|123.2|125.34|123.14|125.4|123.2|125.34|123.14|0
1632380720000|2021-09-23 07:05:20|125.4|123.2|125.4|123.2|125.46|123.26|125.4|123.2|0
1632380730000|2021-09-23 07:05:30|125.43|123.23|125.43|123.23|125.43|123.23|125.43|123.23|0
1632380740000|2021-09-23 07:05:40|125.46|123.26|125.5|123.3|125.53|123.33|125.46|123.26|0
1632380750000|2021-09-23 07:05:50|125.53|123.33|125.53|123.33|125.53|123.33|125.46|123.26|0
1632380760000|2021-09-23 07:06:00|125.46|123.26|125.53|123.33|125.59|123.39|125.46|123.26|0
1632380770000|2021-09-23 07:06:10|125.59|123.39|125.66|123.46|125.66|123.46|125.59|123.39|0
1632380780000|2021-09-23 07:06:20|125.59|123.39|125.66|123.46|125.66|123.46|125.59|123.39|0
1632380790000|2021-09-23 07:06:30|125.72|123.52|125.72|123.52|125.72|123.52|125.66|123.46|0
1632380820000|2021-09-23 07:07:00|125.66|123.46|125.66|123.46|125.66|123.46|125.66|123.46|0
1632380830000|2021-09-23 07:07:10|125.72|123.52|125.72|123.52|125.72|123.52|125.72|123.52|0
1632380850000|2021-09-23 07:07:30|125.76|123.56|125.72|123.52|125.76|123.56|125.72|123.52|0
1632380860000|2021-09-23 07:07:40|125.66|123.46|125.66|123.46|125.66|123.46|125.66|123.46|0
1632380880000|2021-09-23 07:08:00|125.53|123.33|125.66|123.46|125.66|123.46|125.53|123.33|0
1632380890000|2021-09-23 07:08:10|125.72|123.52|125.72|123.52|125.72|123.52|125.72|123.52|0
1632380900000|2021-09-23 07:08:20|125.66|123.46|125.72|123.52|125.72|123.52|125.66|123.46|0
1632380910000|2021-09-23 07:08:30|125.66|123.46|125.66|123.46|125.66|123.46|125.59|123.39|0
1632380920000|2021-09-23 07:08:40|125.72|123.52|125.66|123.46|125.72|123.52|125.66|123.46|0
1632380930000|2021-09-23 07:08:50|125.72|123.52|125.72|123.52|125.72|123.52|125.72|123.52|0
1632380940000|2021-09-23 07:09:00|125.66|123.46|125.66|123.46|125.66|123.46|125.66|123.46|0
1632380950000|2021-09-23 07:09:10|125.59|123.39|127.71|125.51|127.78|125.58|125.59|123.39|0
1632380960000|2021-09-23 07:09:20|127.75|125.55|125.77|123.57|127.75|125.55|125.77|123.57|0
1632380970000|2021-09-23 07:09:30|125.73|123.53|125.73|123.53|125.73|123.53|125.73|123.53|0
1632380980000|2021-09-23 07:09:40|125.77|123.57|125.8|123.6|125.8|123.6|125.73|123.53|0
1632380990000|2021-09-23 07:09:50|125.73|123.53|125.73|123.53|125.73|123.53|125.73|123.53|0
1632381000000|2021-09-23 07:10:00|125.67|123.47|125.48|123.28|125.67|123.47|125.48|123.28|0
1632381010000|2021-09-23 07:10:10|125.44|123.24|125.54|123.34|125.54|123.34|125.41|123.21|0
1632381020000|2021-09-23 07:10:20|125.6|123.4|125.57|123.37|125.6|123.4|125.57|123.37|0
1632381030000|2021-09-23 07:10:30|125.6|123.4|125.54|123.34|125.6|123.4|125.54|123.34|0
1632381040000|2021-09-23 07:10:40|125.57|123.37|125.6|123.4|125.6|123.4|125.54|123.34|0
1632381050000|2021-09-23 07:10:50|125.67|123.47|125.67|123.47|125.73|123.53|125.6|123.4|0
1632381060000|2021-09-23 07:11:00|125.73|123.53|125.73|123.53|125.73|123.53|125.67|123.47|0
1632381070000|2021-09-23 07:11:10|125.67|123.47|125.64|123.44|125.67|123.47|125.64|123.44|0
1632381080000|2021-09-23 07:11:20|125.6|123.4|125.73|123.53|125.73|123.53|125.6|123.4|0
1632381090000|2021-09-23 07:11:30|125.67|123.47|125.67|123.47|125.67|123.47|125.67|123.47|0
1632381100000|2021-09-23 07:11:40|125.73|123.53|125.73|123.53|125.8|123.6|125.73|123.53|0
1632381110000|2021-09-23 07:11:50|125.8|123.6|125.73|123.53|125.8|123.6|125.73|123.53|0
1632381120000|2021-09-23 07:12:00|125.67|123.47|125.67|123.47|125.73|123.53|125.67|123.47|0
1632381130000|2021-09-23 07:12:10|125.6|123.4|125.67|123.47|125.67|123.47|125.6|123.4|0
1632381140000|2021-09-23 07:12:20|125.73|123.53|125.6|123.4|125.73|123.53|125.6|123.4|0
1632381150000|2021-09-23 07:12:30|125.54|123.34|125.54|123.34|125.54|123.34|125.47|123.27|0
1632381160000|2021-09-23 07:12:40|125.47|123.27|125.54|123.34|125.54|123.34|125.47|123.27|0
1632381170000|2021-09-23 07:12:50|125.47|123.27|125.28|123.08|125.47|123.27|125.28|123.08|0
1632381180000|2021-09-23 07:13:00|125.35|123.15|125.28|123.08|125.35|123.15|125.28|123.08|0
1632381190000|2021-09-23 07:13:10|125.35|123.15|125.35|123.15|125.35|123.15|125.35|123.15|0
1632381200000|2021-09-23 07:13:20|125.31|123.11|125.34|123.14|125.34|123.14|125.28|123.08|0
1632381210000|2021-09-23 07:13:30|125.38|123.18|125.34|123.14|125.41|123.21|125.34|123.14|0
1632381220000|2021-09-23 07:13:40|125.28|123.08|125.28|123.08|125.28|123.08|125.28|123.08|0
1632381230000|2021-09-23 07:13:50|125.31|123.11|125.34|123.14|125.34|123.14|125.31|123.11|0
1632381240000|2021-09-23 07:14:00|125.41|123.21|125.34|123.14|125.41|123.21|125.34|123.14|0
1632381250000|2021-09-23 07:14:10|125.41|123.21|125.6|123.4|125.6|123.4|125.41|123.21|0
1632381260000|2021-09-23 07:14:20|125.67|123.47|125.67|123.47|125.67|123.47|125.67|123.47|0
1632381270000|2021-09-23 07:14:30|125.73|123.53|125.73|123.53|125.73|123.53|125.73|123.53|0
1632381280000|2021-09-23 07:14:40|125.77|123.57|125.73|123.53|125.77|123.57|125.73|123.53|0
1632381290000|2021-09-23 07:14:50|125.67|123.47|125.6|123.4|125.7|123.5|125.6|123.4|0
1632381300000|2021-09-23 07:15:00|125.73|123.53|125.73|123.53|125.8|123.6|125.73|123.53|0
1632381310000|2021-09-23 07:15:10|125.77|123.57|125.8|123.6|125.86|123.66|125.77|123.57|0
1632381320000|2021-09-23 07:15:20|125.73|123.53|125.86|123.66|125.86|123.66|125.73|123.53|0
1632381330000|2021-09-23 07:15:30|125.8|123.6|125.8|123.6|125.83|123.63|125.8|123.6|0
1632381340000|2021-09-23 07:15:40|125.83|123.63|125.8|123.6|125.83|123.63|125.8|123.6|0
1632381350000|2021-09-23 07:15:50|125.73|123.53|125.83|123.63|125.83|123.63|125.73|123.53|0
1632381360000|2021-09-23 07:16:00|125.86|123.66|125.8|123.6|125.86|123.66|125.8|123.6|0
1632381370000|2021-09-23 07:16:10|125.86|123.66|125.8|123.6|125.86|123.66|125.8|123.6|0
1632381390000|2021-09-23 07:16:30|125.86|123.66|125.86|123.66|125.86|123.66|125.86|123.66|0
1632381420000|2021-09-23 07:17:00|125.8|123.6|125.8|123.6|125.8|123.6|125.8|123.6|0
1632381430000|2021-09-23 07:17:10|125.86|123.66|125.8|123.6|125.86|123.66|125.8|123.6|0
1632381450000|2021-09-23 07:17:30|125.73|123.53|125.86|123.66|125.86|123.66|125.73|123.53|0
1632381460000|2021-09-23 07:17:40|125.8|123.6|125.8|123.6|125.8|123.6|125.8|123.6|0
1632381470000|2021-09-23 07:17:50|125.73|123.53|125.73|123.53|125.73|123.53|125.73|123.53|0
1632381480000|2021-09-23 07:18:00|125.67|123.47|125.67|123.47|125.67|123.47|125.67|123.47|0
1632381490000|2021-09-23 07:18:10|125.6|123.4|125.6|123.4|125.67|123.47|125.6|123.4|0
1632381500000|2021-09-23 07:18:20|125.57|123.37|125.6|123.4|125.6|123.4|125.57|123.37|0
1632381510000|2021-09-23 07:18:30|125.54|123.34|125.47|123.27|125.54|123.34|125.47|123.27|0
1632381520000|2021-09-23 07:18:40|125.51|123.31|125.44|123.24|125.51|123.31|125.44|123.24|0
1632381530000|2021-09-23 07:18:50|125.41|123.21|125.44|123.24|125.47|123.27|125.41|123.21|0
1632381540000|2021-09-23 07:19:00|125.34|123.14|125.34|123.14|125.41|123.21|125.34|123.14|0
1632381550000|2021-09-23 07:19:10|125.41|123.21|125.41|123.21|125.41|123.21|125.41|123.21|0
1632381560000|2021-09-23 07:19:20|125.47|123.27|125.54|123.34|125.54|123.34|125.47|123.27|0
1632381570000|2021-09-23 07:19:30|125.6|123.4|125.66|123.46|125.66|123.46|125.6|123.4|0
1632381580000|2021-09-23 07:19:40|125.6|123.4|125.6|123.4|125.6|123.4|125.6|123.4|0
1632381590000|2021-09-23 07:19:50|125.63|123.43|125.66|123.46|125.66|123.46|125.63|123.43|0
1632381600000|2021-09-23 07:20:00|125.7|123.5|125.57|123.37|125.7|123.5|125.57|123.37|0
1632381610000|2021-09-23 07:20:10|125.54|123.34|125.6|123.4|125.6|123.4|125.54|123.34|0
1632381620000|2021-09-23 07:20:20|125.54|123.34|125.54|123.34|125.6|123.4|125.54|123.34|0
1632381630000|2021-09-23 07:20:30|125.6|123.4|125.63|123.43|125.66|123.46|125.6|123.4|0
1632381640000|2021-09-23 07:20:40|125.6|123.4|125.66|123.46|125.66|123.46|125.6|123.4|0
1632381650000|2021-09-23 07:20:50|125.6|123.4|125.6|123.4|125.6|123.4|125.6|123.4|0
1632381660000|2021-09-23 07:21:00|125.54|123.34|125.53|123.33|125.54|123.34|125.53|123.33|0
1632381670000|2021-09-23 07:21:10|125.6|123.4|125.63|123.43|125.63|123.43|125.6|123.4|0
1632381680000|2021-09-23 07:21:20|125.6|123.4|125.6|123.4|125.63|123.43|125.6|123.4|0
1632381690000|2021-09-23 07:21:30|125.53|123.33|125.63|123.43|125.63|123.43|125.53|123.33|0
1632381700000|2021-09-23 07:21:40|125.6|123.4|125.53|123.33|125.6|123.4|125.53|123.33|0
1632381720000|2021-09-23 07:22:00|125.6|123.4|125.6|123.4|125.6|123.4|125.6|123.4|0
1632381730000|2021-09-23 07:22:10|125.66|123.46|125.6|123.4|125.66|123.46|125.6|123.4|0
1632381740000|2021-09-23 07:22:20|125.53|123.33|125.53|123.33|125.53|123.33|125.47|123.27|0
1632381750000|2021-09-23 07:22:30|125.47|123.27|125.47|123.27|125.47|123.27|125.47|123.27|0
1632381760000|2021-09-23 07:22:40|125.41|123.21|125.44|123.24|125.47|123.27|125.41|123.21|0
1632381770000|2021-09-23 07:22:50|125.41|123.21|125.41|123.21|125.41|123.21|125.41|123.21|0
1632381780000|2021-09-23 07:23:00|125.4|123.2|125.34|123.14|125.4|123.2|125.34|123.14|0
1632381790000|2021-09-23 07:23:10|125.28|123.08|125.28|123.08|125.28|123.08|125.28|123.08|0
1632381800000|2021-09-23 07:23:20|125.34|123.14|125.31|123.11|125.34|123.14|125.31|123.11|0
1632381810000|2021-09-23 07:23:30|125.28|123.08|125.4|123.2|125.4|123.2|125.28|123.08|0
1632381820000|2021-09-23 07:23:40|125.44|123.24|125.34|123.14|125.47|123.27|125.34|123.14|0
1632381830000|2021-09-23 07:23:50|125.28|123.08|125.08|122.88|125.28|123.08|125.08|122.88|0
1632381840000|2021-09-23 07:24:00|125.15|122.95|125.08|122.88|125.15|122.95|125.08|122.88|0
1632381850000|2021-09-23 07:24:10|125.12|122.92|125.08|122.88|125.15|122.95|125.08|122.88|0
1632381870000|2021-09-23 07:24:30|125.15|122.95|125.15|122.95|125.21|123.01|125.15|122.95|0
1632381880000|2021-09-23 07:24:40|125.21|123.01|125.21|123.01|125.24|123.04|125.21|123.01|0
1632381890000|2021-09-23 07:24:50|125.15|122.95|125.21|123.01|125.21|123.01|125.15|122.95|0
1632381900000|2021-09-23 07:25:00|125.18|122.98|125.15|122.95|125.18|122.98|125.15|122.95|0
1632381910000|2021-09-23 07:25:10|125.08|122.88|125.21|123.01|125.21|123.01|125.02|122.82|0
1632381920000|2021-09-23 07:25:20|125.15|122.95|125.15|122.95|125.15|122.95|125.15|122.95|0
1632381930000|2021-09-23 07:25:30|125.08|122.88|125.08|122.88|125.08|122.88|125.02|122.82|0
1632381940000|2021-09-23 07:25:40|125.02|122.82|125.08|122.88|125.08|122.88|125.02|122.82|0
1632381950000|2021-09-23 07:25:50|125.02|122.82|125.08|122.88|125.08|122.88|125.02|122.82|0
1632381960000|2021-09-23 07:26:00|125.15|122.95|125.15|122.95|125.15|122.95|125.08|122.88|0
1632381970000|2021-09-23 07:26:10|125.08|122.88|125.15|122.95|125.15|122.95|125.08|122.88|0
1632381980000|2021-09-23 07:26:20|125.21|123.01|125.21|123.01|125.21|123.01|125.21|123.01|0
1632381990000|2021-09-23 07:26:30|125.27|123.07|125.21|123.01|125.27|123.07|125.21|123.01|0
1632382000000|2021-09-23 07:26:40|125.15|122.95|125.21|123.01|125.21|123.01|125.15|122.95|0
1632382010000|2021-09-23 07:26:50|125.18|122.98|125.18|122.98|125.18|122.98|125.18|122.98|0
1632382020000|2021-09-23 07:27:00|125.15|122.95|125.08|122.88|125.15|122.95|125.08|122.88|0
1632382030000|2021-09-23 07:27:10|125.15|122.95|125.15|122.95|125.15|122.95|125.15|122.95|0
1632382050000|2021-09-23 07:27:30|125.14|122.94|125.14|122.94|125.14|122.94|125.14|122.94|0
1632382060000|2021-09-23 07:27:40|125.08|122.88|125.11|122.91|125.14|122.94|125.08|122.88|0
1632382070000|2021-09-23 07:27:50|125.14|122.94|125.14|122.94|125.14|122.94|125.14|122.94|0
1632382080000|2021-09-23 07:28:00|125.18|122.98|125.21|123.01|125.21|123.01|125.14|122.94|0
1632382090000|2021-09-23 07:28:10|125.27|123.07|125.27|123.07|125.27|123.07|125.21|123.01|0
1632382100000|2021-09-23 07:28:20|125.21|123.01|125.18|122.98|125.21|123.01|125.18|122.98|0
1632382110000|2021-09-23 07:28:30|125.14|122.94|125.21|123.01|125.21|123.01|125.14|122.94|0
1632382120000|2021-09-23 07:28:40|125.27|123.07|125.27|123.07|125.27|123.07|125.27|123.07|0
1632382130000|2021-09-23 07:28:50|125.21|123.01|125.21|123.01|125.21|123.01|125.21|123.01|0
1632382160000|2021-09-23 07:29:20|125.27|123.07|125.27|123.07|125.27|123.07|125.27|123.07|0
1632382170000|2021-09-23 07:29:30|125.21|123.01|125.14|122.94|125.21|123.01|125.14|122.94|0
1632382180000|2021-09-23 07:29:40|125.21|123.01|125.21|123.01|125.21|123.01|125.21|123.01|0
1632382190000|2021-09-23 07:29:50|125.14|122.94|125.21|123.01|125.21|123.01|125.14|122.94|0
1632382200000|2021-09-23 07:30:00|125.72|123.52|125.6|123.4|125.79|123.59|125.6|123.4|0
1632382210000|2021-09-23 07:30:10|125.85|123.65|125.6|123.4|125.85|123.65|125.6|123.4|0
1632382220000|2021-09-23 07:30:20|125.66|123.46|125.53|123.33|125.66|123.46|125.47|123.27|0
1632382230000|2021-09-23 07:30:30|125.47|123.27|125.47|123.27|125.47|123.27|125.47|123.27|0
1632382240000|2021-09-23 07:30:40|125.43|123.23|125.34|123.14|125.43|123.23|125.34|123.14|0
1632382250000|2021-09-23 07:30:50|125.4|123.2|125.4|123.2|125.4|123.2|125.4|123.2|0
1632382260000|2021-09-23 07:31:00|125.34|123.14|125.34|123.14|125.34|123.14|125.34|123.14|0
1632382270000|2021-09-23 07:31:10|125.4|123.2|125.37|123.17|125.4|123.2|125.37|123.17|0
1632382280000|2021-09-23 07:31:20|125.27|123.07|125.21|123.01|125.27|123.07|125.21|123.01|0
1632382290000|2021-09-23 07:31:30|125.27|123.07|125.27|123.07|125.34|123.14|125.27|123.07|0
1632382300000|2021-09-23 07:31:40|125.21|123.01|125.08|122.88|125.21|123.01|125.08|122.88|0
1632382310000|2021-09-23 07:31:50|125.01|122.81|125.08|122.88|125.08|122.88|125.01|122.81|0
1632382320000|2021-09-23 07:32:00|125.01|122.81|124.98|122.78|125.01|122.81|124.95|122.75|0
1632382330000|2021-09-23 07:32:10|124.95|122.75|124.63|122.43|124.95|122.75|124.63|122.43|0
1632382340000|2021-09-23 07:32:20|124.56|122.36|124.5|122.3|124.56|122.36|124.5|122.3|0
1632382350000|2021-09-23 07:32:30|124.18|121.98|124.12|121.92|124.18|121.98|124.12|121.92|0
1632382360000|2021-09-23 07:32:40|124.05|121.85|123.99|121.79|124.05|121.85|123.99|121.79|0
1632382370000|2021-09-23 07:32:50|123.92|121.72|123.99|121.79|123.99|121.79|123.92|121.72|0
1632382380000|2021-09-23 07:33:00|124.12|121.92|123.99|121.79|124.12|121.92|123.99|121.79|0
1632382390000|2021-09-23 07:33:10|124.05|121.85|123.99|121.79|124.05|121.85|123.99|121.79|0
1632382400000|2021-09-23 07:33:20|124.05|121.85|123.99|121.79|124.05|121.85|123.99|121.79|0
1632382410000|2021-09-23 07:33:30|123.92|121.72|123.92|121.72|123.99|121.79|123.92|121.72|0
1632382420000|2021-09-23 07:33:40|123.99|121.79|124.18|121.98|124.18|121.98|123.99|121.79|0
1632382430000|2021-09-23 07:33:50|124.31|122.11|124.31|122.11|124.37|122.17|124.31|122.11|0
1632382440000|2021-09-23 07:34:00|124.37|122.17|124.31|122.11|124.37|122.17|124.31|122.11|0
1632382450000|2021-09-23 07:34:10|124.28|122.08|124.24|122.04|124.28|122.08|124.18|121.98|0
1632382460000|2021-09-23 07:34:20|124.18|121.98|124.24|122.04|124.24|122.04|124.18|121.98|0
1632382470000|2021-09-23 07:34:30|124.31|122.11|124.31|122.11|124.31|122.11|124.31|122.11|0
1632382480000|2021-09-23 07:34:40|124.37|122.17|124.43|122.23|124.43|122.23|124.37|122.17|0
1632382490000|2021-09-23 07:34:50|124.47|122.27|124.47|122.27|124.47|122.27|124.47|122.27|0
1632382500000|2021-09-23 07:35:00|124.4|122.2|124.37|122.17|124.43|122.23|124.37|122.17|0
1632382510000|2021-09-23 07:35:10|124.31|122.11|124.34|122.14|124.37|122.17|124.31|122.11|0
1632382520000|2021-09-23 07:35:20|124.37|122.17|124.15|121.95|124.37|122.17|124.15|121.95|0
1632382530000|2021-09-23 07:35:30|124.18|121.98|124.11|121.91|124.18|121.98|124.11|121.91|0
1632382540000|2021-09-23 07:35:40|124.18|121.98|124.24|122.04|124.24|122.04|124.18|121.98|0
1632382550000|2021-09-23 07:35:50|124.31|122.11|124.31|122.11|124.31|122.11|124.31|122.11|0
1632382560000|2021-09-23 07:36:00|124.37|122.17|124.31|122.11|124.37|122.17|124.31|122.11|0
1632382570000|2021-09-23 07:36:10|124.37|122.17|124.31|122.11|124.37|122.17|124.31|122.11|0
1632382580000|2021-09-23 07:36:20|124.4|122.2|124.47|122.27|124.5|122.3|124.4|122.2|0
1632382590000|2021-09-23 07:36:30|124.43|122.23|124.43|122.23|124.5|122.3|124.43|122.23|0
1632382600000|2021-09-23 07:36:40|124.5|122.3|124.56|122.36|124.56|122.36|124.5|122.3|0
1632382610000|2021-09-23 07:36:50|124.5|122.3|124.53|122.33|124.56|122.36|124.5|122.3|0
1632382620000|2021-09-23 07:37:00|124.5|122.3|124.5|122.3|124.5|122.3|124.5|122.3|0
1632382630000|2021-09-23 07:37:10|124.56|122.36|124.56|122.36|124.56|122.36|124.56|122.36|0
1632382640000|2021-09-23 07:37:20|124.53|122.33|124.5|122.3|124.53|122.33|124.5|122.3|0
1632382650000|2021-09-23 07:37:30|124.47|122.27|124.43|122.23|124.47|122.27|124.43|122.23|0
1632382660000|2021-09-23 07:37:40|124.4|122.2|124.37|122.17|124.4|122.2|124.37|122.17|0
1632382670000|2021-09-23 07:37:50|124.34|122.14|124.37|122.17|124.37|122.17|124.31|122.11|0
1632382690000|2021-09-23 07:38:10|124.31|122.11|124.31|122.11|124.31|122.11|124.31|122.11|0
1632382700000|2021-09-23 07:38:20|124.27|122.07|124.37|122.17|124.37|122.17|124.27|122.07|0
1632382720000|2021-09-23 07:38:40|124.3|122.1|124.3|122.1|124.3|122.1|124.3|122.1|0
1632382730000|2021-09-23 07:38:50|124.37|122.17|124.37|122.17|124.37|122.17|124.37|122.17|0
1632382740000|2021-09-23 07:39:00|124.43|122.23|124.37|122.17|124.43|122.23|124.37|122.17|0
1632382750000|2021-09-23 07:39:10|124.43|122.23|124.43|122.23|124.43|122.23|124.43|122.23|0
1632382760000|2021-09-23 07:39:20|124.5|122.3|124.43|122.23|124.5|122.3|124.43|122.23|0
1632382790000|2021-09-23 07:39:50|124.5|122.3|124.5|122.3|124.5|122.3|124.5|122.3|0
1632382800000|2021-09-23 07:40:00|124.43|122.23|124.43|122.23|124.43|122.23|124.43|122.23|0
1632382810000|2021-09-23 07:40:10|124.37|122.17|124.37|122.17|124.43|122.23|124.37|122.17|0
1632382820000|2021-09-23 07:40:20|124.3|122.1|124.3|122.1|124.3|122.1|124.3|122.1|0
1632382830000|2021-09-23 07:40:30|124.24|122.04|124.24|122.04|124.24|122.04|124.24|122.04|0
1632382840000|2021-09-23 07:40:40|124.18|121.98|124.3|122.1|124.3|122.1|124.18|121.98|0
1632382850000|2021-09-23 07:40:50|124.37|122.17|124.3|122.1|124.37|122.17|124.3|122.1|0
1632382860000|2021-09-23 07:41:00|124.24|122.04|124.11|121.91|124.24|122.04|124.11|121.91|0
1632382870000|2021-09-23 07:41:10|124.05|121.85|124.05|121.85|124.05|121.85|124.05|121.85|0
1632382880000|2021-09-23 07:41:20|124.11|121.91|124.05|121.85|124.11|121.91|124.05|121.85|0
1632382890000|2021-09-23 07:41:30|124.11|121.91|124.11|121.91|124.11|121.91|124.11|121.91|0
1632382900000|2021-09-23 07:41:40|123.98|121.78|123.92|121.72|123.98|121.78|123.92|121.72|0
1632382910000|2021-09-23 07:41:50|123.86|121.66|123.86|121.66|123.86|121.66|123.86|121.66|0
1632382920000|2021-09-23 07:42:00|123.92|121.72|123.98|121.78|123.98|121.78|123.92|121.72|0
1632382930000|2021-09-23 07:42:10|123.95|121.75|123.98|121.78|123.98|121.78|123.95|121.75|0
1632382940000|2021-09-23 07:42:20|124.05|121.85|124.05|121.85|124.05|121.85|124.05|121.85|0
1632382950000|2021-09-23 07:42:30|124.11|121.91|124.11|121.91|124.11|121.91|124.11|121.91|0
1632382960000|2021-09-23 07:42:40|124.05|121.85|123.98|121.78|124.05|121.85|123.98|121.78|0
1632382970000|2021-09-23 07:42:50|124.05|121.85|123.98|121.78|124.05|121.85|123.98|121.78|0
1632382990000|2021-09-23 07:43:10|123.86|121.66|123.86|121.66|123.92|121.72|123.79|121.59|0
1632383000000|2021-09-23 07:43:20|123.79|121.59|123.76|121.56|123.82|121.62|123.76|121.56|0
1632383010000|2021-09-23 07:43:30|123.79|121.59|123.66|121.46|123.79|121.59|123.66|121.46|0
1632383020000|2021-09-23 07:43:40|123.6|121.4|123.54|121.34|123.6|121.4|123.54|121.34|0
1632383030000|2021-09-23 07:43:50|123.6|121.4|123.54|121.34|123.6|121.4|123.54|121.34|0
1632383040000|2021-09-23 07:44:00|123.47|121.27|123.47|121.27|123.47|121.27|123.47|121.27|0
1632383050000|2021-09-23 07:44:10|123.54|121.34|123.54|121.34|123.54|121.34|123.47|121.27|0
1632383060000|2021-09-23 07:44:20|123.57|121.37|123.47|121.27|123.57|121.37|123.47|121.27|0
1632383070000|2021-09-23 07:44:30|123.54|121.34|123.47|121.27|123.54|121.34|123.47|121.27|0
1632383080000|2021-09-23 07:44:40|123.34|121.14|123.28|121.08|123.34|121.14|123.28|121.08|0
1632383090000|2021-09-23 07:44:50|123.22|121.02|123.28|121.08|123.28|121.08|123.15|120.95|0
1632383100000|2021-09-23 07:45:00|123.22|121.02|123.28|121.08|123.28|121.08|123.22|121.02|0
1632383110000|2021-09-23 07:45:10|123.15|120.95|123.15|120.95|123.22|121.02|123.15|120.95|0
1632383120000|2021-09-23 07:45:20|123.09|120.89|123.15|120.95|123.15|120.95|123.09|120.89|0
1632383130000|2021-09-23 07:45:30|123.22|121.02|123.15|120.95|123.22|121.02|123.09|120.89|0
1632383140000|2021-09-23 07:45:40|123.09|120.89|123.09|120.89|123.09|120.89|123.09|120.89|0
1632383150000|2021-09-23 07:45:50|123.15|120.95|123.15|120.95|123.22|121.02|123.15|120.95|0
1632383160000|2021-09-23 07:46:00|123.22|121.02|123.15|120.95|123.22|121.02|123.15|120.95|0
1632383170000|2021-09-23 07:46:10|123.12|120.92|123.03|120.83|123.12|120.92|123.03|120.83|0
1632383180000|2021-09-23 07:46:20|122.96|120.76|122.9|120.7|122.96|120.76|122.9|120.7|0
1632383190000|2021-09-23 07:46:30|122.84|120.64|122.84|120.64|122.84|120.64|122.84|120.64|0
1632383200000|2021-09-23 07:46:40|122.9|120.7|122.84|120.64|122.9|120.7|122.84|120.64|0
1632383210000|2021-09-23 07:46:50|122.9|120.7|123.12|120.92|123.12|120.92|122.9|120.7|0
1632383220000|2021-09-23 07:47:00|123.09|120.89|123.09|120.89|123.09|120.89|123.03|120.83|0
1632383230000|2021-09-23 07:47:10|123.03|120.83|123.06|120.86|123.06|120.86|123.03|120.83|0
1632383240000|2021-09-23 07:47:20|123.09|120.89|123.09|120.89|123.15|120.95|123.09|120.89|0
1632383250000|2021-09-23 07:47:30|123.03|120.83|123.09|120.89|123.09|120.89|123.03|120.83|0
1632383260000|2021-09-23 07:47:40|123.15|120.95|123.22|121.02|123.22|121.02|123.15|120.95|0
1632383270000|2021-09-23 07:47:50|123.28|121.08|123.28|121.08|123.28|121.08|123.28|121.08|0
1632383280000|2021-09-23 07:48:00|123.22|121.02|123.25|121.05|123.28|121.08|123.22|121.02|0
1632383290000|2021-09-23 07:48:10|123.28|121.08|123.28|121.08|123.28|121.08|123.25|121.05|0
1632383300000|2021-09-23 07:48:20|123.31|121.11|123.28|121.08|123.31|121.11|123.28|121.08|0
1632383320000|2021-09-23 07:48:40|123.25|121.05|123.28|121.08|123.28|121.08|123.25|121.05|0
1632383330000|2021-09-23 07:48:50|123.09|120.89|123.09|120.89|123.09|120.89|123.09|120.89|0
1632383340000|2021-09-23 07:49:00|123.02|120.82|122.96|120.76|123.02|120.82|122.9|120.7|0
1632383350000|2021-09-23 07:49:10|122.9|120.7|122.9|120.7|122.9|120.7|122.9|120.7|0
1632383360000|2021-09-23 07:49:20|122.96|120.76|122.96|120.76|123.02|120.82|122.96|120.76|0
1632383370000|2021-09-23 07:49:30|122.9|120.7|122.96|120.76|122.96|120.76|122.9|120.7|0
1632383380000|2021-09-23 07:49:40|122.9|120.7|122.96|120.76|123.02|120.82|122.9|120.7|0
1632383400000|2021-09-23 07:50:00|122.9|120.7|122.83|120.63|122.9|120.7|122.83|120.63|0
1632383410000|2021-09-23 07:50:10|122.77|120.57|122.77|120.57|122.83|120.63|122.77|120.57|0
1632383430000|2021-09-23 07:50:30|122.83|120.63|122.83|120.63|122.83|120.63|122.83|120.63|0
1632383440000|2021-09-23 07:50:40|122.9|120.7|122.9|120.7|122.9|120.7|122.83|120.63|0
1632383450000|2021-09-23 07:50:50|122.96|120.76|122.96|120.76|122.96|120.76|122.96|120.76|0
1632383460000|2021-09-23 07:51:00|122.9|120.7|122.9|120.7|122.9|120.7|122.9|120.7|0
1632383470000|2021-09-23 07:51:10|122.83|120.63|122.83|120.63|122.83|120.63|122.83|120.63|0
1632383480000|2021-09-23 07:51:20|122.77|120.57|122.77|120.57|122.77|120.57|122.77|120.57|0
1632383500000|2021-09-23 07:51:40|122.8|120.6|122.77|120.57|122.83|120.63|122.77|120.57|0
1632383510000|2021-09-23 07:51:50|122.83|120.63|122.83|120.63|122.83|120.63|122.83|120.63|0
1632383520000|2021-09-23 07:52:00|122.9|120.7|122.9|120.7|122.9|120.7|122.9|120.7|0
1632383530000|2021-09-23 07:52:10|122.83|120.63|122.9|120.7|122.9|120.7|122.83|120.63|0
1632383540000|2021-09-23 07:52:20|122.96|120.76|122.96|120.76|122.96|120.76|122.96|120.76|0
1632383550000|2021-09-23 07:52:30|123.09|120.89|123.02|120.82|123.09|120.89|123.02|120.82|0
1632383560000|2021-09-23 07:52:40|123.06|120.86|123.15|120.95|123.15|120.95|123.06|120.86|0
1632383580000|2021-09-23 07:53:00|123.09|120.89|123.09|120.89|123.09|120.89|123.09|120.89|0
1632383590000|2021-09-23 07:53:10|123.02|120.82|123.09|120.89|123.09|120.89|123.02|120.82|0
1632383600000|2021-09-23 07:53:20|123.15|120.95|123.09|120.89|123.15|120.95|123.09|120.89|0
1632383610000|2021-09-23 07:53:30|123.06|120.86|123.06|120.86|123.06|120.86|123.06|120.86|0
1632383620000|2021-09-23 07:53:40|123.09|120.89|123.21|121.01|123.21|121.01|123.09|120.89|0
1632383630000|2021-09-23 07:53:50|123.28|121.08|123.28|121.08|123.28|121.08|123.28|121.08|0
1632383640000|2021-09-23 07:54:00|123.25|121.05|123.28|121.08|123.28|121.08|123.25|121.05|0
1632383650000|2021-09-23 07:54:10|123.25|121.05|123.25|121.05|123.25|121.05|123.25|121.05|0
1632383660000|2021-09-23 07:54:20|123.28|121.08|123.28|121.08|123.28|121.08|123.28|121.08|0
1632383680000|2021-09-23 07:54:40|123.21|121.01|123.21|121.01|123.21|121.01|123.21|121.01|0
1632383690000|2021-09-23 07:54:50|123.28|121.08|123.28|121.08|123.28|121.08|123.28|121.08|0
1632383700000|2021-09-23 07:55:00|123.21|121.01|123.21|121.01|123.21|121.01|123.21|121.01|0
1632383710000|2021-09-23 07:55:10|123.18|120.98|123.18|120.98|123.21|121.01|123.18|120.98|0
1632383720000|2021-09-23 07:55:20|123.15|120.95|123.21|121.01|123.21|121.01|123.15|120.95|0
1632383750000|2021-09-23 07:55:50|123.28|121.08|123.28|121.08|123.28|121.08|123.28|121.08|0
1632383760000|2021-09-23 07:56:00|123.21|121.01|123.28|121.08|123.28|121.08|123.21|121.01|0
1632383770000|2021-09-23 07:56:10|123.21|121.01|123.28|121.08|123.28|121.08|123.21|121.01|0
1632383780000|2021-09-23 07:56:20|123.24|121.04|123.28|121.08|123.28|121.08|123.24|121.04|0
1632383790000|2021-09-23 07:56:30|123.24|121.04|123.15|120.95|123.24|121.04|123.15|120.95|0
1632383800000|2021-09-23 07:56:40|123.18|120.98|123.28|121.08|123.28|121.08|123.18|120.98|0
1632383810000|2021-09-23 07:56:50|123.21|121.01|123.15|120.95|123.21|121.01|123.15|120.95|0
1632383830000|2021-09-23 07:57:10|123.21|121.01|123.18|120.98|123.21|121.01|123.15|120.95|0
1632383840000|2021-09-23 07:57:20|123.21|121.01|122.99|120.79|123.21|121.01|122.99|120.79|0
1632383850000|2021-09-23 07:57:30|122.96|120.76|122.89|120.69|122.96|120.76|122.89|120.69|0
1632383860000|2021-09-23 07:57:40|122.96|120.76|122.83|120.63|122.96|120.76|122.83|120.63|0
1632383870000|2021-09-23 07:57:50|122.7|120.5|122.77|120.57|122.77|120.57|122.7|120.5|0
1632383880000|2021-09-23 07:58:00|122.83|120.63|122.83|120.63|122.83|120.63|122.83|120.63|0
1632383890000|2021-09-23 07:58:10|122.77|120.57|122.64|120.44|122.77|120.57|122.58|120.38|0
1632383910000|2021-09-23 07:58:30|122.7|120.5|122.51|120.31|122.7|120.5|122.51|120.31|0
1632383940000|2021-09-23 07:59:00|122.58|120.38|122.51|120.31|122.58|120.38|122.51|120.31|0
1632383950000|2021-09-23 07:59:10|122.58|120.38|122.58|120.38|122.58|120.38|122.58|120.38|0
1632383960000|2021-09-23 07:59:20|122.64|120.44|122.64|120.44|122.64|120.44|122.64|120.44|0
1632383970000|2021-09-23 07:59:30|122.58|120.38|122.58|120.38|122.58|120.38|122.58|120.38|0
1632383980000|2021-09-23 07:59:40|122.51|120.31|122.51|120.31|122.51|120.31|122.51|120.31|0
1632383990000|2021-09-23 07:59:50|122.58|120.38|122.58|120.38|122.58|120.38|122.58|120.38|0
1632384000000|2021-09-23 08:00:00|122.64|120.44|122.7|120.5|122.7|120.5|122.64|120.44|0
1632384010000|2021-09-23 08:00:10|122.64|120.44|122.64|120.44|122.64|120.44|122.64|120.44|0
1632384020000|2021-09-23 08:00:20|122.7|120.5|122.7|120.5|122.7|120.5|122.64|120.44|0
1632384040000|2021-09-23 08:00:40|122.77|120.57|122.7|120.5|122.77|120.57|122.7|120.5|0
1632384060000|2021-09-23 08:01:00|122.58|120.38|122.58|120.38|122.58|120.38|122.58|120.38|0
1632384070000|2021-09-23 08:01:10|122.54|120.34|122.51|120.31|122.54|120.34|122.51|120.31|0
1632384080000|2021-09-23 08:01:20|122.57|120.37|122.51|120.31|122.57|120.37|122.51|120.31|0
1632384090000|2021-09-23 08:01:30|122.57|120.37|122.57|120.37|122.57|120.37|122.57|120.37|0
1632384100000|2021-09-23 08:01:40|122.51|120.31|122.57|120.37|122.57|120.37|122.51|120.31|0
1632384120000|2021-09-23 08:02:00|122.51|120.31|122.64|120.44|122.64|120.44|122.51|120.31|0
1632384140000|2021-09-23 08:02:20|122.7|120.5|122.83|120.63|122.83|120.63|122.7|120.5|0
1632384150000|2021-09-23 08:02:30|122.89|120.69|122.83|120.63|122.89|120.69|122.83|120.63|0
1632384170000|2021-09-23 08:02:50|122.76|120.56|122.89|120.69|122.89|120.69|122.76|120.56|0
1632384180000|2021-09-23 08:03:00|122.83|120.63|122.76|120.56|122.83|120.63|122.76|120.56|0
1632384190000|2021-09-23 08:03:10|122.83|120.63|122.83|120.63|122.83|120.63|122.83|120.63|0
1632384220000|2021-09-23 08:03:40|122.89|120.69|122.83|120.63|122.89|120.69|122.83|120.63|0
1632384230000|2021-09-23 08:03:50|122.95|120.75|123.02|120.82|123.02|120.82|122.95|120.75|0
1632384240000|2021-09-23 08:04:00|123.08|120.88|123.14|120.94|123.14|120.94|123.08|120.88|0
1632384250000|2021-09-23 08:04:10|123.08|120.88|123.08|120.88|123.08|120.88|123.08|120.88|0
1632384260000|2021-09-23 08:04:20|124.53|122.33|124.46|122.26|124.53|122.33|124.46|122.26|0
1632384270000|2021-09-23 08:04:30|122.5|120.3|122.5|120.3|122.5|120.3|122.44|120.24|0
1632384280000|2021-09-23 08:04:40|122.44|120.24|122.5|120.3|122.5|120.3|122.44|120.24|0
1632384290000|2021-09-23 08:04:50|122.44|120.24|122.37|120.17|122.44|120.24|122.37|120.17|0
1632384300000|2021-09-23 08:05:00|122.31|120.11|122.18|119.98|122.31|120.11|122.18|119.98|0
1632384310000|2021-09-23 08:05:10|120.66|118.46|120.79|118.59|120.79|118.59|120.66|118.46|0
1632384320000|2021-09-23 08:05:20|121.58|119.38|121.52|119.32|121.58|119.38|121.52|119.32|0
1632384330000|2021-09-23 08:05:30|121.45|119.25|121.45|119.25|121.45|119.25|121.45|119.25|0
1632384350000|2021-09-23 08:05:50|121.42|119.22|121.27|119.07|121.42|119.22|121.27|119.07|0
1632384360000|2021-09-23 08:06:00|121.26|119.06|121.33|119.13|121.33|119.13|121.26|119.06|0
1632384370000|2021-09-23 08:06:10|121.39|119.19|121.33|119.13|121.39|119.19|121.33|119.13|0
1632384380000|2021-09-23 08:06:20|121.26|119.06|121.2|119|121.26|119.06|121.2|119|0
1632384390000|2021-09-23 08:06:30|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632384400000|2021-09-23 08:06:40|121.33|119.13|121.3|119.1|121.33|119.13|121.3|119.1|0
1632384410000|2021-09-23 08:06:50|121.33|119.13|121.33|119.13|121.33|119.13|121.33|119.13|0
1632384420000|2021-09-23 08:07:00|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632384430000|2021-09-23 08:07:10|121.2|119|121.33|119.13|121.33|119.13|121.2|119|0
1632384440000|2021-09-23 08:07:20|121.3|119.1|121.33|119.13|121.33|119.13|121.26|119.06|0
1632384450000|2021-09-23 08:07:30|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632384460000|2021-09-23 08:07:40|121.33|119.13|121.33|119.13|121.33|119.13|121.33|119.13|0
1632384470000|2021-09-23 08:07:50|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1632384480000|2021-09-23 08:08:00|121.45|119.25|121.45|119.25|121.45|119.25|121.45|119.25|0
1632384490000|2021-09-23 08:08:10|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1632384510000|2021-09-23 08:08:30|121.42|119.22|121.45|119.25|121.45|119.25|121.39|119.19|0
1632384520000|2021-09-23 08:08:40|121.39|119.19|121.45|119.25|121.45|119.25|121.39|119.19|0
1632384530000|2021-09-23 08:08:50|121.39|119.19|121.45|119.25|121.45|119.25|121.39|119.19|0
1632384540000|2021-09-23 08:09:00|121.52|119.32|121.58|119.38|121.58|119.38|121.52|119.32|0
1632384550000|2021-09-23 08:09:10|121.52|119.32|121.52|119.32|121.52|119.32|121.52|119.32|0
1632384560000|2021-09-23 08:09:20|121.58|119.38|121.64|119.44|121.64|119.44|121.58|119.38|0
1632384570000|2021-09-23 08:09:30|121.61|119.41|121.61|119.41|121.61|119.41|121.61|119.41|0
1632384580000|2021-09-23 08:09:40|121.58|119.38|121.58|119.38|121.61|119.41|121.58|119.38|0
1632384600000|2021-09-23 08:10:00|121.61|119.41|121.52|119.32|121.64|119.44|121.52|119.32|0
1632384610000|2021-09-23 08:10:10|121.58|119.38|121.52|119.32|121.58|119.38|121.52|119.32|0
1632384620000|2021-09-23 08:10:20|121.45|119.25|121.52|119.32|121.52|119.32|121.45|119.25|0
1632384630000|2021-09-23 08:10:30|121.45|119.25|121.45|119.25|121.45|119.25|121.45|119.25|0
1632384640000|2021-09-23 08:10:40|121.39|119.19|121.39|119.19|121.45|119.25|121.39|119.19|0
1632384650000|2021-09-23 08:10:50|121.45|119.25|121.42|119.22|121.45|119.25|121.42|119.22|0
1632384660000|2021-09-23 08:11:00|121.39|119.19|121.33|119.13|121.39|119.19|121.33|119.13|0
1632384670000|2021-09-23 08:11:10|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632384680000|2021-09-23 08:11:20|121.2|119|121.2|119|121.2|119|121.2|119|0
1632384690000|2021-09-23 08:11:30|121.23|119.03|121.3|119.1|121.3|119.1|121.23|119.03|0
1632384700000|2021-09-23 08:11:40|121.33|119.13|121.33|119.13|121.33|119.13|121.33|119.13|0
1632384710000|2021-09-23 08:11:50|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632384720000|2021-09-23 08:12:00|121.33|119.13|121.33|119.13|121.33|119.13|121.33|119.13|0
1632384730000|2021-09-23 08:12:10|121.26|119.06|121.14|118.94|121.26|119.06|121.14|118.94|0
1632384740000|2021-09-23 08:12:20|121.2|119|121.2|119|121.2|119|121.2|119|0
1632384750000|2021-09-23 08:12:30|121.26|119.06|121.26|119.06|121.26|119.06|121.23|119.03|0
1632384760000|2021-09-23 08:12:40|121.23|119.03|121.26|119.06|121.26|119.06|121.23|119.03|0
1632384770000|2021-09-23 08:12:50|121.2|119|121.26|119.06|121.26|119.06|121.2|119|0
1632384780000|2021-09-23 08:13:00|121.23|119.03|121.2|119|121.23|119.03|121.2|119|0
1632384790000|2021-09-23 08:13:10|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632384800000|2021-09-23 08:13:20|121.2|119|121.2|119|121.2|119|121.2|119|0
1632384810000|2021-09-23 08:13:30|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632384820000|2021-09-23 08:13:40|121.29|119.09|121.32|119.12|121.32|119.12|121.26|119.06|0
1632384830000|2021-09-23 08:13:50|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1632384840000|2021-09-23 08:14:00|121.45|119.25|121.45|119.25|121.45|119.25|121.45|119.25|0
1632384860000|2021-09-23 08:14:20|121.51|119.31|121.45|119.25|121.51|119.31|121.45|119.25|0
1632384870000|2021-09-23 08:14:30|121.51|119.31|121.58|119.38|121.58|119.38|121.51|119.31|0
1632384880000|2021-09-23 08:14:40|121.55|119.35|121.58|119.38|121.58|119.38|121.55|119.35|0
1632384900000|2021-09-23 08:15:00|121.51|119.31|121.51|119.31|121.55|119.35|121.51|119.31|0
1632384910000|2021-09-23 08:15:10|121.45|119.25|121.39|119.19|121.45|119.25|121.39|119.19|0
1632384920000|2021-09-23 08:15:20|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1632384930000|2021-09-23 08:15:30|121.45|119.25|121.45|119.25|121.45|119.25|121.45|119.25|0
1632384940000|2021-09-23 08:15:40|121.39|119.19|121.32|119.12|121.39|119.19|121.32|119.12|0
1632384950000|2021-09-23 08:15:50|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632384960000|2021-09-23 08:16:00|121.32|119.12|121.32|119.12|121.32|119.12|121.32|119.12|0
1632384970000|2021-09-23 08:16:10|121.29|119.09|121.26|119.06|121.29|119.09|121.26|119.06|0
1632384980000|2021-09-23 08:16:20|121.32|119.12|121.32|119.12|121.32|119.12|121.32|119.12|0
1632384990000|2021-09-23 08:16:30|121.39|119.19|121.39|119.19|121.39|119.19|121.32|119.12|0
1632385000000|2021-09-23 08:16:40|121.45|119.25|121.45|119.25|121.45|119.25|121.45|119.25|0
1632385010000|2021-09-23 08:16:50|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1632385020000|2021-09-23 08:17:00|121.42|119.22|121.39|119.19|121.42|119.22|121.39|119.19|0
1632385040000|2021-09-23 08:17:20|121.45|119.25|121.45|119.25|121.45|119.25|121.45|119.25|0
1632385050000|2021-09-23 08:17:30|121.39|119.19|121.32|119.12|121.39|119.19|121.32|119.12|0
1632385060000|2021-09-23 08:17:40|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632385080000|2021-09-23 08:18:00|121.2|119|121.2|119|121.2|119|121.2|119|0
1632385100000|2021-09-23 08:18:20|121.13|118.93|121.13|118.93|121.13|118.93|121.13|118.93|0
1632385110000|2021-09-23 08:18:30|121.07|118.87|121.07|118.87|121.07|118.87|121.07|118.87|0
1632385120000|2021-09-23 08:18:40|121.2|119|121.13|118.93|121.2|119|121.13|118.93|0
1632385130000|2021-09-23 08:18:50|121.2|119|121.13|118.93|121.2|119|121.13|118.93|0
1632385140000|2021-09-23 08:19:00|121.2|119|121.17|118.97|121.2|119|121.17|118.97|0
1632385150000|2021-09-23 08:19:10|121.13|118.93|121.2|119|121.2|119|121.13|118.93|0
1632385160000|2021-09-23 08:19:20|121.17|118.97|121.13|118.93|121.2|119|121.13|118.93|0
1632385170000|2021-09-23 08:19:30|121.2|119|121.13|118.93|121.2|119|121.13|118.93|0
1632385180000|2021-09-23 08:19:40|121.2|119|121.17|118.97|121.2|119|121.13|118.93|0
1632385190000|2021-09-23 08:19:50|121.2|119|121.2|119|121.2|119|121.17|118.97|0
1632385200000|2021-09-23 08:20:00|121.13|118.93|121.17|118.97|121.17|118.97|121.13|118.93|0
1632385210000|2021-09-23 08:20:10|121.2|119|121.2|119|121.2|119|121.17|118.97|0
1632385220000|2021-09-23 08:20:20|121.13|118.93|121.2|119|121.2|119|121.13|118.93|0
1632385240000|2021-09-23 08:20:40|121.13|118.93|121.13|118.93|121.13|118.93|121.13|118.93|0
1632385250000|2021-09-23 08:20:50|121.07|118.87|121.07|118.87|121.07|118.87|121.07|118.87|0
1632385260000|2021-09-23 08:21:00|121.01|118.81|121.01|118.81|121.01|118.81|121.01|118.81|0
1632385270000|2021-09-23 08:21:10|120.94|118.74|121.01|118.81|121.01|118.81|120.94|118.74|0
1632385280000|2021-09-23 08:21:20|120.94|118.74|120.94|118.74|120.94|118.74|120.94|118.74|0
1632385290000|2021-09-23 08:21:30|120.88|118.68|120.94|118.74|120.94|118.74|120.88|118.68|0
1632385300000|2021-09-23 08:21:40|121.01|118.81|121.07|118.87|121.07|118.87|121.01|118.81|0
1632385310000|2021-09-23 08:21:50|121.01|118.81|121.07|118.87|121.07|118.87|121.01|118.81|0
1632385320000|2021-09-23 08:22:00|121.13|118.93|121.13|118.93|121.13|118.93|121.13|118.93|0
1632385340000|2021-09-23 08:22:20|121.19|118.99|121.26|119.06|121.26|119.06|121.19|118.99|0
1632385350000|2021-09-23 08:22:30|121.32|119.12|121.29|119.09|121.32|119.12|121.26|119.06|0
1632385360000|2021-09-23 08:22:40|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632385370000|2021-09-23 08:22:50|121.19|118.99|121.26|119.06|121.26|119.06|121.19|118.99|0
1632385400000|2021-09-23 08:23:20|121.23|119.03|121.19|118.99|121.26|119.06|121.19|118.99|0
1632385410000|2021-09-23 08:23:30|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632385430000|2021-09-23 08:23:50|121.19|118.99|121.26|119.06|121.26|119.06|121.19|118.99|0
1632385450000|2021-09-23 08:24:10|121.32|119.12|121.32|119.12|121.32|119.12|121.32|119.12|0
1632385460000|2021-09-23 08:24:20|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632385470000|2021-09-23 08:24:30|121.32|119.12|121.32|119.12|121.32|119.12|121.32|119.12|0
1632385480000|2021-09-23 08:24:40|121.26|119.06|121.23|119.03|121.26|119.06|121.19|118.99|0
1632385490000|2021-09-23 08:24:50|121.26|119.06|121.23|119.03|121.26|119.06|121.23|119.03|0
1632385500000|2021-09-23 08:25:00|121.26|119.06|121.29|119.09|121.32|119.12|121.26|119.06|0
1632385510000|2021-09-23 08:25:10|121.26|119.06|121.32|119.12|121.32|119.12|121.26|119.06|0
1632385520000|2021-09-23 08:25:20|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632385530000|2021-09-23 08:25:30|121.32|119.12|121.32|119.12|121.32|119.12|121.32|119.12|0
1632385540000|2021-09-23 08:25:40|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632385550000|2021-09-23 08:25:50|121.32|119.12|121.32|119.12|121.32|119.12|121.32|119.12|0
1632385570000|2021-09-23 08:26:10|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632385600000|2021-09-23 08:26:40|121.19|118.99|121.13|118.93|121.19|118.99|121.13|118.93|0
1632385610000|2021-09-23 08:26:50|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1632385680000|2021-09-23 08:28:00|121.25|119.05|121.19|118.99|121.25|119.05|121.19|118.99|0
1632385690000|2021-09-23 08:28:10|121.13|118.93|121.13|118.93|121.13|118.93|121.13|118.93|0
1632385730000|2021-09-23 08:28:50|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1632385740000|2021-09-23 08:29:00|121.13|118.93|121.13|118.93|121.13|118.93|121.13|118.93|0
1632385750000|2021-09-23 08:29:10|121.07|118.87|121.07|118.87|121.07|118.87|121.07|118.87|0
1632385760000|2021-09-23 08:29:20|121.13|118.93|121.13|118.93|121.13|118.93|121.13|118.93|0
1632385780000|2021-09-23 08:29:40|121.19|118.99|121.25|119.05|121.25|119.05|121.19|118.99|0
1632385790000|2021-09-23 08:29:50|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1632385800000|2021-09-23 08:30:00|121.25|119.05|121.25|119.05|121.25|119.05|121.25|119.05|0
1632385840000|2021-09-23 08:30:40|121.22|119.02|121.25|119.05|121.25|119.05|121.22|119.02|0
1632385850000|2021-09-23 08:30:50|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1632385870000|2021-09-23 08:31:10|121.25|119.05|121.19|118.99|121.25|119.05|121.19|118.99|0
1632385880000|2021-09-23 08:31:20|121.22|119.02|121.19|118.99|121.25|119.05|121.19|118.99|0
1632385910000|2021-09-23 08:31:50|121.13|118.93|121.13|118.93|121.13|118.93|121.13|118.93|0
1632385920000|2021-09-23 08:32:00|121.19|118.99|121.25|119.05|121.25|119.05|121.19|118.99|0
1632385940000|2021-09-23 08:32:20|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1632385950000|2021-09-23 08:32:30|121.25|119.05|121.25|119.05|121.25|119.05|121.25|119.05|0
1632385960000|2021-09-23 08:32:40|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1632385980000|2021-09-23 08:33:00|121.13|118.93|121.19|118.99|121.19|118.99|121.13|118.93|0
1632385990000|2021-09-23 08:33:10|121.16|118.96|121.13|118.93|121.16|118.96|121.13|118.93|0
1632386000000|2021-09-23 08:33:20|121.19|118.99|121.16|118.96|121.19|118.99|121.13|118.93|0
1632386010000|2021-09-23 08:33:30|121.19|118.99|121.19|118.99|121.19|118.99|121.13|118.93|0
1632386020000|2021-09-23 08:33:40|121.13|118.93|121.13|118.93|121.19|118.99|121.13|118.93|0
1632386030000|2021-09-23 08:33:50|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1632386090000|2021-09-23 08:34:50|121.25|119.05|121.19|118.99|121.25|119.05|121.19|118.99|0
1632386100000|2021-09-23 08:35:00|121.22|119.02|121.25|119.05|121.25|119.05|121.22|119.02|0
1632386110000|2021-09-23 08:35:10|121.22|119.02|121.22|119.02|121.22|119.02|121.22|119.02|0
1632386120000|2021-09-23 08:35:20|121.25|119.05|121.19|118.99|121.25|119.05|121.19|118.99|0
1632386180000|2021-09-23 08:36:20|121.12|118.92|121.03|118.83|121.12|118.92|121.03|118.83|0
1632386190000|2021-09-23 08:36:30|121|118.8|120.87|118.67|121|118.8|120.87|118.67|0
1632386200000|2021-09-23 08:36:40|120.94|118.74|120.94|118.74|120.94|118.74|120.94|118.74|0
1632386210000|2021-09-23 08:36:50|120.87|118.67|120.91|118.71|120.91|118.71|120.87|118.67|0
1632386220000|2021-09-23 08:37:00|120.87|118.67|120.87|118.67|120.94|118.74|120.87|118.67|0
1632386230000|2021-09-23 08:37:10|120.94|118.74|120.94|118.74|120.94|118.74|120.94|118.74|0
1632386240000|2021-09-23 08:37:20|121|118.8|121|118.8|121|118.8|121|118.8|0
1632386250000|2021-09-23 08:37:30|120.94|118.74|120.94|118.74|120.94|118.74|120.94|118.74|0
1632386260000|2021-09-23 08:37:40|120.87|118.67|120.87|118.67|120.87|118.67|120.87|118.67|0
1632386270000|2021-09-23 08:37:50|120.94|118.74|120.87|118.67|120.94|118.74|120.87|118.67|0
1632386320000|2021-09-23 08:38:40|120.81|118.61|120.81|118.61|120.81|118.61|120.81|118.61|0
1632386340000|2021-09-23 08:39:00|120.75|118.55|120.75|118.55|120.75|118.55|120.75|118.55|0
1632386350000|2021-09-23 08:39:10|120.68|118.48|120.68|118.48|120.68|118.48|120.62|118.42|0
1632386380000|2021-09-23 08:39:40|120.75|118.55|120.68|118.48|120.75|118.55|120.68|118.48|0
1632386390000|2021-09-23 08:39:50|120.75|118.55|120.75|118.55|120.75|118.55|120.75|118.55|0
1632386400000|2021-09-23 08:40:00|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1632386410000|2021-09-23 08:40:10|120.62|118.42|120.68|118.48|120.68|118.48|120.62|118.42|0
1632386420000|2021-09-23 08:40:20|120.62|118.42|120.62|118.42|120.68|118.48|120.62|118.42|0
1632386430000|2021-09-23 08:40:30|120.65|118.45|120.68|118.48|120.68|118.48|120.65|118.45|0
1632386440000|2021-09-23 08:40:40|120.62|118.42|120.68|118.48|120.68|118.48|120.62|118.42|0
1632386450000|2021-09-23 08:40:50|120.62|118.42|120.68|118.48|120.68|118.48|120.62|118.42|0
1632386460000|2021-09-23 08:41:00|120.62|118.42|120.68|118.48|120.68|118.48|120.62|118.42|0
1632386470000|2021-09-23 08:41:10|120.65|118.45|120.65|118.45|120.65|118.45|120.65|118.45|0
1632386480000|2021-09-23 08:41:20|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1632386510000|2021-09-23 08:41:50|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632386540000|2021-09-23 08:42:20|120.87|118.67|120.9|118.7|120.93|118.73|120.87|118.67|0
1632386550000|2021-09-23 08:42:30|120.87|118.67|120.81|118.61|120.87|118.67|120.81|118.61|0
1632386560000|2021-09-23 08:42:40|120.74|118.54|120.74|118.54|120.81|118.61|120.74|118.54|0
1632386580000|2021-09-23 08:43:00|120.81|118.61|120.81|118.61|120.81|118.61|120.81|118.61|0
1632386650000|2021-09-23 08:44:10|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632386660000|2021-09-23 08:44:20|120.81|118.61|120.78|118.58|120.81|118.61|120.74|118.54|0
1632386670000|2021-09-23 08:44:30|120.74|118.54|120.87|118.67|120.87|118.67|120.74|118.54|0
1632386710000|2021-09-23 08:45:10|120.93|118.73|120.87|118.67|120.93|118.73|120.87|118.67|0
1632386760000|2021-09-23 08:46:00|120.81|118.61|120.81|118.61|120.81|118.61|120.81|118.61|0
1632386770000|2021-09-23 08:46:10|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632386780000|2021-09-23 08:46:20|120.68|118.48|120.81|118.61|120.81|118.61|120.68|118.48|0
1632386790000|2021-09-23 08:46:30|120.74|118.54|120.81|118.61|120.81|118.61|120.74|118.54|0
1632386820000|2021-09-23 08:47:00|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632386860000|2021-09-23 08:47:40|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1632386880000|2021-09-23 08:48:00|120.62|118.42|120.62|118.42|120.62|118.42|120.62|118.42|0
1632386890000|2021-09-23 08:48:10|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1632386900000|2021-09-23 08:48:20|120.74|118.54|120.74|118.54|120.74|118.54|120.71|118.51|0
1632386910000|2021-09-23 08:48:30|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1632386920000|2021-09-23 08:48:40|120.62|118.42|120.62|118.42|120.62|118.42|120.62|118.42|0
1632386930000|2021-09-23 08:48:50|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1632386960000|2021-09-23 08:49:20|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632386980000|2021-09-23 08:49:40|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1632386990000|2021-09-23 08:49:50|120.74|118.54|120.8|118.6|120.8|118.6|120.74|118.54|0
1632387000000|2021-09-23 08:50:00|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632387020000|2021-09-23 08:50:20|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1632387040000|2021-09-23 08:50:40|120.87|118.67|120.93|118.73|120.93|118.73|120.87|118.67|0
1632387050000|2021-09-23 08:50:50|120.99|118.79|121.06|118.86|121.06|118.86|120.99|118.79|0
1632387060000|2021-09-23 08:51:00|120.99|118.79|120.93|118.73|120.99|118.79|120.93|118.73|0
1632387080000|2021-09-23 08:51:20|120.99|118.79|120.99|118.79|120.99|118.79|120.99|118.79|0
1632387090000|2021-09-23 08:51:30|120.93|118.73|120.93|118.73|120.93|118.73|120.93|118.73|0
1632387100000|2021-09-23 08:51:40|120.87|118.67|120.93|118.73|120.93|118.73|120.87|118.67|0
1632387170000|2021-09-23 08:52:50|120.87|118.67|120.93|118.73|120.93|118.73|120.87|118.67|0
1632387180000|2021-09-23 08:53:00|120.87|118.67|120.8|118.6|120.87|118.67|120.8|118.6|0
1632387190000|2021-09-23 08:53:10|120.84|118.64|120.8|118.6|120.84|118.64|120.8|118.6|0
1632387200000|2021-09-23 08:53:20|120.87|118.67|120.8|118.6|120.87|118.67|120.8|118.6|0
1632387210000|2021-09-23 08:53:30|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632387240000|2021-09-23 08:54:00|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1632387260000|2021-09-23 08:54:20|120.77|118.57|120.74|118.54|120.77|118.57|120.74|118.54|0
1632387270000|2021-09-23 08:54:30|120.8|118.6|120.8|118.6|120.8|118.6|120.74|118.54|0
1632387280000|2021-09-23 08:54:40|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632387310000|2021-09-23 08:55:10|120.8|118.6|120.74|118.54|120.8|118.6|120.74|118.54|0
1632387340000|2021-09-23 08:55:40|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1632387400000|2021-09-23 08:56:40|120.61|118.41|120.61|118.41|120.61|118.41|120.61|118.41|0
1632387410000|2021-09-23 08:56:50|120.68|118.48|120.61|118.41|120.68|118.48|120.61|118.41|0
1632387430000|2021-09-23 08:57:10|120.67|118.47|120.67|118.47|120.67|118.47|120.67|118.47|0
1632387440000|2021-09-23 08:57:20|120.74|118.54|120.8|118.6|120.8|118.6|120.74|118.54|0
1632387450000|2021-09-23 08:57:30|120.74|118.54|120.71|118.51|120.74|118.54|120.71|118.51|0
1632387460000|2021-09-23 08:57:40|120.67|118.47|120.74|118.54|120.74|118.54|120.67|118.47|0
1632387490000|2021-09-23 08:58:10|120.67|118.47|120.67|118.47|120.67|118.47|120.67|118.47|0
1632387500000|2021-09-23 08:58:20|120.71|118.51|120.67|118.47|120.71|118.51|120.67|118.47|0
1632387510000|2021-09-23 08:58:30|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632387530000|2021-09-23 08:58:50|120.71|118.51|120.74|118.54|120.74|118.54|120.67|118.47|0
1632387550000|2021-09-23 08:59:10|120.67|118.47|120.74|118.54|120.74|118.54|120.67|118.47|0
1632387560000|2021-09-23 08:59:20|120.67|118.47|120.67|118.47|120.67|118.47|120.67|118.47|0
1632387570000|2021-09-23 08:59:30|120.71|118.51|120.74|118.54|120.74|118.54|120.71|118.51|0
1632387600000|2021-09-23 09:00:00|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1632387610000|2021-09-23 09:00:10|120.74|118.54|120.8|118.6|120.8|118.6|120.74|118.54|0
1632387620000|2021-09-23 09:00:20|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632387630000|2021-09-23 09:00:30|120.77|118.57|120.74|118.54|120.77|118.57|120.74|118.54|0
1632387660000|2021-09-23 09:01:00|120.67|118.47|120.67|118.47|120.67|118.47|120.67|118.47|0
1632387670000|2021-09-23 09:01:10|120.64|118.44|120.64|118.44|120.64|118.44|120.64|118.44|0
1632387680000|2021-09-23 09:01:20|120.61|118.41|120.67|118.47|120.67|118.47|120.61|118.41|0
1632387720000|2021-09-23 09:02:00|120.61|118.41|120.67|118.47|120.67|118.47|120.61|118.41|0
1632387750000|2021-09-23 09:02:30|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632387760000|2021-09-23 09:02:40|120.7|118.5|120.74|118.54|120.74|118.54|120.7|118.5|0
1632387780000|2021-09-23 09:03:00|120.73|118.53|120.73|118.53|120.73|118.53|120.73|118.53|0
1632387790000|2021-09-23 09:03:10|120.67|118.47|120.73|118.53|120.73|118.53|120.67|118.47|0
1632387800000|2021-09-23 09:03:20|120.67|118.47|120.67|118.47|120.67|118.47|120.67|118.47|0
1632387830000|2021-09-23 09:03:50|120.73|118.53|120.73|118.53|120.73|118.53|120.73|118.53|0
1632387840000|2021-09-23 09:04:00|120.8|118.6|120.8|118.6|120.86|118.66|120.8|118.6|0
1632387850000|2021-09-23 09:04:10|120.86|118.66|120.8|118.6|120.86|118.66|120.8|118.6|0
1632387880000|2021-09-23 09:04:40|120.73|118.53|120.73|118.53|120.73|118.53|120.73|118.53|0
1632387900000|2021-09-23 09:05:00|120.67|118.47|120.61|118.41|120.67|118.47|120.61|118.41|0
1632387910000|2021-09-23 09:05:10|120.67|118.47|120.67|118.47|120.67|118.47|120.67|118.47|0
1632387920000|2021-09-23 09:05:20|120.61|118.41|120.61|118.41|120.61|118.41|120.61|118.41|0
1632387940000|2021-09-23 09:05:40|120.55|118.35|120.55|118.35|120.55|118.35|120.55|118.35|0
1632387950000|2021-09-23 09:05:50|120.48|118.28|120.48|118.28|120.55|118.35|120.48|118.28|0
1632387960000|2021-09-23 09:06:00|120.55|118.35|120.55|118.35|120.55|118.35|120.55|118.35|0
1632387970000|2021-09-23 09:06:10|120.48|118.28|120.48|118.28|120.48|118.28|120.48|118.28|0
1632387980000|2021-09-23 09:06:20|120.45|118.25|120.48|118.28|120.48|118.28|120.45|118.25|0
1632387990000|2021-09-23 09:06:30|120.42|118.22|120.42|118.22|120.42|118.22|120.42|118.22|0
1632388000000|2021-09-23 09:06:40|120.48|118.28|120.48|118.28|120.48|118.28|120.48|118.28|0
1632388030000|2021-09-23 09:07:10|120.54|118.34|120.54|118.34|120.54|118.34|120.54|118.34|0
1632388040000|2021-09-23 09:07:20|120.61|118.41|120.61|118.41|120.61|118.41|120.61|118.41|0
1632388060000|2021-09-23 09:07:40|120.54|118.34|120.61|118.41|120.61|118.41|120.54|118.34|0
1632388070000|2021-09-23 09:07:50|120.67|118.47|120.67|118.47|120.67|118.47|120.67|118.47|0
1632388080000|2021-09-23 09:08:00|120.73|118.53|120.67|118.47|120.73|118.53|120.67|118.47|0
1632388090000|2021-09-23 09:08:10|120.73|118.53|120.67|118.47|120.73|118.53|120.67|118.47|0
1632388110000|2021-09-23 09:08:30|120.73|118.53|120.73|118.53|120.73|118.53|120.73|118.53|0
1632388120000|2021-09-23 09:08:40|118.98|116.78|119.67|117.47|119.67|117.47|118.92|116.72|0
1632388130000|2021-09-23 09:08:50|119.48|117.28|119.67|117.47|119.79|117.59|119.48|117.28|0
1632388140000|2021-09-23 09:09:00|119.85|117.65|119.42|117.22|119.85|117.65|119.42|117.22|0
1632388150000|2021-09-23 09:09:10|119.23|117.03|119.82|117.62|119.82|117.62|119.23|117.03|0
1632388160000|2021-09-23 09:09:20|120.1|117.9|120.23|118.03|120.23|118.03|120.04|117.84|0
1632388170000|2021-09-23 09:09:30|120.17|117.97|120.42|118.22|120.42|118.22|120.1|117.9|0
1632388180000|2021-09-23 09:09:40|120.92|118.72|120.73|118.53|121.11|118.91|120.73|118.53|0
1632388190000|2021-09-23 09:09:50|120.61|118.41|120.67|118.47|120.73|118.53|120.61|118.41|0
1632388200000|2021-09-23 09:10:00|120.73|118.53|120.42|118.22|120.73|118.53|120.36|118.16|0
1632388210000|2021-09-23 09:10:10|120.39|118.19|120.1|117.9|120.42|118.22|120.1|117.9|0
1632388220000|2021-09-23 09:10:20|120.29|118.09|120.04|117.84|120.29|118.09|120.04|117.84|0
1632388230000|2021-09-23 09:10:30|119.85|117.65|119.85|117.65|119.98|117.78|119.85|117.65|0
1632388240000|2021-09-23 09:10:40|119.79|117.59|119.92|117.72|119.92|117.72|119.79|117.59|0
1632388250000|2021-09-23 09:10:50|120.29|118.09|120.04|117.84|120.29|118.09|119.98|117.78|0
1632388260000|2021-09-23 09:11:00|120.23|118.03|119.85|117.65|120.23|118.03|119.85|117.65|0
1632388270000|2021-09-23 09:11:10|119.79|117.59|119.67|117.47|119.85|117.65|119.67|117.47|0
1632388280000|2021-09-23 09:11:20|119.6|117.4|119.48|117.28|119.67|117.47|119.48|117.28|0
1632388290000|2021-09-23 09:11:30|119.42|117.22|119.67|117.47|119.67|117.47|119.39|117.19|0
1632388300000|2021-09-23 09:11:40|119.6|117.4|119.79|117.59|119.79|117.59|119.6|117.4|0
1632388310000|2021-09-23 09:11:50|119.73|117.53|119.73|117.53|119.85|117.65|119.73|117.53|0
1632388320000|2021-09-23 09:12:00|119.6|117.4|119.73|117.53|119.73|117.53|119.6|117.4|0
1632388330000|2021-09-23 09:12:10|119.79|117.59|119.79|117.59|119.79|117.59|119.79|117.59|0
1632388340000|2021-09-23 09:12:20|119.85|117.65|119.82|117.62|119.85|117.65|119.76|117.56|0
1632388350000|2021-09-23 09:12:30|119.73|117.53|119.54|117.34|119.73|117.53|119.54|117.34|0
1632388360000|2021-09-23 09:12:40|119.6|117.4|119.54|117.34|119.67|117.47|119.54|117.34|0
1632388370000|2021-09-23 09:12:50|119.64|117.44|119.42|117.22|119.64|117.44|119.42|117.22|0
1632388380000|2021-09-23 09:13:00|119.35|117.15|119.48|117.28|119.48|117.28|119.35|117.15|0
1632388390000|2021-09-23 09:13:10|119.67|117.47|119.73|117.53|119.73|117.53|119.67|117.47|0
1632388400000|2021-09-23 09:13:20|119.79|117.59|119.67|117.47|119.79|117.59|119.67|117.47|0
1632388410000|2021-09-23 09:13:30|119.73|117.53|119.48|117.28|119.73|117.53|119.48|117.28|0
1632388420000|2021-09-23 09:13:40|119.54|117.34|119.64|117.44|119.64|117.44|119.54|117.34|0
1632388430000|2021-09-23 09:13:50|119.6|117.4|119.6|117.4|119.6|117.4|119.54|117.34|0
1632388440000|2021-09-23 09:14:00|119.54|117.34|119.6|117.4|119.6|117.4|119.54|117.34|0
1632388450000|2021-09-23 09:14:10|119.67|117.47|119.79|117.59|119.79|117.59|119.6|117.4|0
1632388460000|2021-09-23 09:14:20|119.73|117.53|119.67|117.47|119.76|117.56|119.67|117.47|0
1632388470000|2021-09-23 09:14:30|119.66|117.46|119.73|117.53|119.73|117.53|119.6|117.4|0
1632388480000|2021-09-23 09:14:40|119.7|117.5|119.73|117.53|119.73|117.53|119.7|117.5|0
1632388490000|2021-09-23 09:14:50|119.79|117.59|119.76|117.56|119.79|117.59|119.76|117.56|0
1632388500000|2021-09-23 09:15:00|119.73|117.53|119.73|117.53|119.79|117.59|119.73|117.53|0
1632388510000|2021-09-23 09:15:10|119.79|117.59|119.91|117.71|119.91|117.71|119.76|117.56|0
1632388520000|2021-09-23 09:15:20|119.98|117.78|119.98|117.78|119.98|117.78|119.91|117.71|0
1632388530000|2021-09-23 09:15:30|119.91|117.71|119.91|117.71|119.91|117.71|119.85|117.65|0
1632388540000|2021-09-23 09:15:40|119.82|117.62|119.76|117.56|119.85|117.65|119.76|117.56|0
1632388550000|2021-09-23 09:15:50|119.66|117.46|119.79|117.59|119.79|117.59|119.6|117.4|0
1632388560000|2021-09-23 09:16:00|119.66|117.46|119.66|117.46|119.73|117.53|119.66|117.46|0
1632388570000|2021-09-23 09:16:10|119.6|117.4|119.66|117.46|119.66|117.46|119.6|117.4|0
1632388580000|2021-09-23 09:16:20|119.6|117.4|119.63|117.43|119.63|117.43|119.6|117.4|0
1632388590000|2021-09-23 09:16:30|119.6|117.4|119.73|117.53|119.73|117.53|119.6|117.4|0
1632388600000|2021-09-23 09:16:40|119.79|117.59|119.85|117.65|119.85|117.65|119.79|117.59|0
1632388610000|2021-09-23 09:16:50|119.79|117.59|119.85|117.65|119.85|117.65|119.79|117.59|0
1632388620000|2021-09-23 09:17:00|119.82|117.62|119.85|117.65|119.85|117.65|119.79|117.59|0
1632388630000|2021-09-23 09:17:10|119.91|117.71|119.98|117.78|119.98|117.78|119.91|117.71|0
1632388640000|2021-09-23 09:17:20|119.91|117.71|119.88|117.68|119.91|117.71|119.85|117.65|0
1632388650000|2021-09-23 09:17:30|119.85|117.65|119.79|117.59|119.85|117.65|119.76|117.56|0
1632388660000|2021-09-23 09:17:40|119.73|117.53|119.79|117.59|119.79|117.59|119.73|117.53|0
1632388670000|2021-09-23 09:17:50|119.85|117.65|119.88|117.68|119.88|117.68|119.79|117.59|0
1632388680000|2021-09-23 09:18:00|119.85|117.65|119.85|117.65|119.85|117.65|119.79|117.59|0
1632388690000|2021-09-23 09:18:10|119.79|117.59|119.85|117.65|119.91|117.71|119.79|117.59|0
1632388700000|2021-09-23 09:18:20|119.82|117.62|119.85|117.65|119.85|117.65|119.82|117.62|0
1632388710000|2021-09-23 09:18:30|119.91|117.71|119.85|117.65|119.91|117.71|119.85|117.65|0
1632388720000|2021-09-23 09:18:40|119.79|117.59|119.85|117.65|119.85|117.65|119.79|117.59|0
1632388730000|2021-09-23 09:18:50|119.91|117.71|119.79|117.59|119.91|117.71|119.79|117.59|0
1632388740000|2021-09-23 09:19:00|119.85|117.65|119.73|117.53|119.85|117.65|119.73|117.53|0
1632388750000|2021-09-23 09:19:10|119.66|117.46|119.79|117.59|119.85|117.65|119.66|117.46|0
1632388760000|2021-09-23 09:19:20|119.85|117.65|119.76|117.56|119.85|117.65|119.76|117.56|0
1632388770000|2021-09-23 09:19:30|119.79|117.59|119.79|117.59|119.79|117.59|119.73|117.53|0
1632388780000|2021-09-23 09:19:40|119.76|117.56|119.79|117.59|119.79|117.59|119.76|117.56|0
1632388790000|2021-09-23 09:19:50|119.85|117.65|119.85|117.65|119.85|117.65|119.85|117.65|0
1632388800000|2021-09-23 09:20:00|119.82|117.62|119.72|117.52|119.82|117.62|119.66|117.46|0
1632388830000|2021-09-23 09:20:30|119.6|117.4|119.66|117.46|119.66|117.46|119.6|117.4|0
1632388840000|2021-09-23 09:20:40|119.72|117.52|119.76|117.56|119.76|117.56|119.66|117.46|0
1632388850000|2021-09-23 09:20:50|119.72|117.52|119.54|117.34|119.72|117.52|119.54|117.34|0
1632388860000|2021-09-23 09:21:00|119.6|117.4|119.6|117.4|119.6|117.4|119.54|117.34|0
1632388870000|2021-09-23 09:21:10|119.54|117.34|119.44|117.24|119.54|117.34|119.44|117.24|0
1632388880000|2021-09-23 09:21:20|119.35|117.15|119.44|117.24|119.44|117.24|119.35|117.15|0
1632388890000|2021-09-23 09:21:30|119.41|117.21|119.35|117.15|119.41|117.21|119.35|117.15|0
1632388910000|2021-09-23 09:21:50|119.29|117.09|119.41|117.21|119.41|117.21|119.29|117.09|0
1632388920000|2021-09-23 09:22:00|119.54|117.34|119.51|117.31|119.54|117.34|119.47|117.27|0
1632388930000|2021-09-23 09:22:10|119.47|117.27|119.41|117.21|119.47|117.27|119.41|117.21|0
1632388940000|2021-09-23 09:22:20|119.54|117.34|119.6|117.4|119.6|117.4|119.54|117.34|0
1632388950000|2021-09-23 09:22:30|119.54|117.34|119.54|117.34|119.54|117.34|119.47|117.27|0
1632388960000|2021-09-23 09:22:40|119.47|117.27|119.54|117.34|119.54|117.34|119.47|117.27|0
1632388970000|2021-09-23 09:22:50|119.41|117.21|119.22|117.02|119.41|117.21|119.22|117.02|0
1632388980000|2021-09-23 09:23:00|119.35|117.15|119.35|117.15|119.35|117.15|119.29|117.09|0
1632388990000|2021-09-23 09:23:10|119.41|117.21|119.41|117.21|119.41|117.21|119.41|117.21|0
1632389000000|2021-09-23 09:23:20|119.38|117.18|119.38|117.18|119.41|117.21|119.38|117.18|0
1632389010000|2021-09-23 09:23:30|119.47|117.27|119.47|117.27|119.54|117.34|119.47|117.27|0
1632389020000|2021-09-23 09:23:40|119.51|117.31|119.54|117.34|119.54|117.34|119.51|117.31|0
1632389030000|2021-09-23 09:23:50|119.66|117.46|119.72|117.52|119.72|117.52|119.66|117.46|0
1632389040000|2021-09-23 09:24:00|119.66|117.46|119.79|117.59|119.79|117.59|119.66|117.46|0
1632389050000|2021-09-23 09:24:10|119.91|117.71|119.91|117.71|119.91|117.71|119.91|117.71|0
1632389060000|2021-09-23 09:24:20|119.85|117.65|119.91|117.71|119.91|117.71|119.85|117.65|0
1632389070000|2021-09-23 09:24:30|119.85|117.65|119.85|117.65|119.85|117.65|119.85|117.65|0
1632389080000|2021-09-23 09:24:40|119.91|117.71|119.91|117.71|119.91|117.71|119.91|117.71|0
1632389100000|2021-09-23 09:25:00|120.04|117.84|120.04|117.84|120.04|117.84|120.04|117.84|0
1632389110000|2021-09-23 09:25:10|120.1|117.9|120.16|117.96|120.22|118.02|120.1|117.9|0
1632389120000|2021-09-23 09:25:20|120.22|118.02|120.22|118.02|120.22|118.02|120.22|118.02|0
1632389130000|2021-09-23 09:25:30|120.16|117.96|120.1|117.9|120.16|117.96|120.1|117.9|0
1632389140000|2021-09-23 09:25:40|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1632389150000|2021-09-23 09:25:50|119.97|117.77|120.03|117.83|120.03|117.83|119.97|117.77|0
1632389160000|2021-09-23 09:26:00|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389170000|2021-09-23 09:26:10|120.03|117.83|119.91|117.71|120.03|117.83|119.91|117.71|0
1632389180000|2021-09-23 09:26:20|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389220000|2021-09-23 09:27:00|119.91|117.71|119.91|117.71|119.91|117.71|119.91|117.71|0
1632389230000|2021-09-23 09:27:10|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389240000|2021-09-23 09:27:20|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1632389250000|2021-09-23 09:27:30|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1632389260000|2021-09-23 09:27:40|120.1|117.9|119.97|117.77|120.1|117.9|119.97|117.77|0
1632389270000|2021-09-23 09:27:50|120.03|117.83|119.97|117.77|120.03|117.83|119.97|117.77|0
1632389280000|2021-09-23 09:28:00|120.03|117.83|120|117.8|120.03|117.83|120|117.8|0
1632389290000|2021-09-23 09:28:10|120.03|117.83|119.97|117.77|120.03|117.83|119.97|117.77|0
1632389300000|2021-09-23 09:28:20|120.03|117.83|120.03|117.83|120.03|117.83|120|117.8|0
1632389310000|2021-09-23 09:28:30|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389320000|2021-09-23 09:28:40|120.03|117.83|120.1|117.9|120.1|117.9|120.03|117.83|0
1632389330000|2021-09-23 09:28:50|120.03|117.83|120.1|117.9|120.1|117.9|120.03|117.83|0
1632389340000|2021-09-23 09:29:00|119.97|117.77|120.03|117.83|120.03|117.83|119.97|117.77|0
1632389350000|2021-09-23 09:29:10|120.07|117.87|120.07|117.87|120.07|117.87|120.03|117.83|0
1632389360000|2021-09-23 09:29:20|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1632389370000|2021-09-23 09:29:30|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389380000|2021-09-23 09:29:40|120.03|117.83|120|117.8|120.03|117.83|120|117.8|0
1632389390000|2021-09-23 09:29:50|120.03|117.83|119.91|117.71|120.03|117.83|119.91|117.71|0
1632389400000|2021-09-23 09:30:00|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389420000|2021-09-23 09:30:20|119.91|117.71|119.91|117.71|119.91|117.71|119.91|117.71|0
1632389430000|2021-09-23 09:30:30|119.84|117.64|119.81|117.61|119.84|117.64|119.81|117.61|0
1632389440000|2021-09-23 09:30:40|119.78|117.58|119.78|117.58|119.78|117.58|119.78|117.58|0
1632389450000|2021-09-23 09:30:50|119.75|117.55|119.75|117.55|119.75|117.55|119.75|117.55|0
1632389460000|2021-09-23 09:31:00|119.78|117.58|119.72|117.52|119.78|117.58|119.72|117.52|0
1632389470000|2021-09-23 09:31:10|119.78|117.58|119.78|117.58|119.78|117.58|119.78|117.58|0
1632389480000|2021-09-23 09:31:20|119.72|117.52|119.72|117.52|119.72|117.52|119.72|117.52|0
1632389490000|2021-09-23 09:31:30|119.78|117.58|119.84|117.64|119.84|117.64|119.72|117.52|0
1632389510000|2021-09-23 09:31:50|119.78|117.58|119.78|117.58|119.78|117.58|119.78|117.58|0
1632389520000|2021-09-23 09:32:00|119.84|117.64|119.84|117.64|119.91|117.71|119.84|117.64|0
1632389540000|2021-09-23 09:32:20|119.91|117.71|119.97|117.77|119.97|117.77|119.91|117.71|0
1632389550000|2021-09-23 09:32:30|120.03|117.83|119.97|117.77|120.03|117.83|119.97|117.77|0
1632389570000|2021-09-23 09:32:50|119.91|117.71|119.91|117.71|119.91|117.71|119.91|117.71|0
1632389590000|2021-09-23 09:33:10|119.97|117.77|119.91|117.71|119.97|117.77|119.91|117.71|0
1632389600000|2021-09-23 09:33:20|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1632389610000|2021-09-23 09:33:30|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389620000|2021-09-23 09:33:40|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1632389630000|2021-09-23 09:33:50|120.06|117.86|120.03|117.83|120.06|117.86|120.03|117.83|0
1632389640000|2021-09-23 09:34:00|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389650000|2021-09-23 09:34:10|120.03|117.83|120.03|117.83|120.03|117.83|119.97|117.77|0
1632389660000|2021-09-23 09:34:20|119.97|117.77|120.03|117.83|120.03|117.83|119.97|117.77|0
1632389670000|2021-09-23 09:34:30|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389690000|2021-09-23 09:34:50|119.91|117.71|119.91|117.71|119.97|117.77|119.91|117.71|0
1632389700000|2021-09-23 09:35:00|119.97|117.77|119.91|117.71|119.97|117.77|119.91|117.71|0
1632389710000|2021-09-23 09:35:10|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389720000|2021-09-23 09:35:20|119.91|117.71|119.91|117.71|119.91|117.71|119.91|117.71|0
1632389730000|2021-09-23 09:35:30|119.94|117.74|119.94|117.74|119.94|117.74|119.94|117.74|0
1632389740000|2021-09-23 09:35:40|119.91|117.71|119.97|117.77|119.97|117.77|119.91|117.71|0
1632389760000|2021-09-23 09:36:00|119.9|117.7|119.9|117.7|119.9|117.7|119.9|117.7|0
1632389770000|2021-09-23 09:36:10|119.97|117.77|119.9|117.7|119.97|117.77|119.9|117.7|0
1632389780000|2021-09-23 09:36:20|119.87|117.67|119.84|117.64|119.87|117.67|119.84|117.64|0
1632389800000|2021-09-23 09:36:40|119.9|117.7|119.9|117.7|119.9|117.7|119.84|117.64|0
1632389810000|2021-09-23 09:36:50|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389820000|2021-09-23 09:37:00|119.94|117.74|119.97|117.77|119.97|117.77|119.94|117.74|0
1632389830000|2021-09-23 09:37:10|119.9|117.7|119.9|117.7|119.9|117.7|119.9|117.7|0
1632389840000|2021-09-23 09:37:20|119.94|117.74|119.97|117.77|119.97|117.77|119.94|117.74|0
1632389870000|2021-09-23 09:37:50|119.9|117.7|119.9|117.7|119.97|117.77|119.9|117.7|0
1632389880000|2021-09-23 09:38:00|119.97|117.77|120.03|117.83|120.03|117.83|119.97|117.77|0
1632389900000|2021-09-23 09:38:20|120|117.8|120.09|117.89|120.15|117.95|120|117.8|0
1632389910000|2021-09-23 09:38:30|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1632389920000|2021-09-23 09:38:40|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632389930000|2021-09-23 09:38:50|119.9|117.7|119.9|117.7|119.9|117.7|119.9|117.7|0
1632389940000|2021-09-23 09:39:00|119.84|117.64|119.97|117.77|119.97|117.77|119.84|117.64|0
1632389960000|2021-09-23 09:39:20|119.94|117.74|119.9|117.7|119.94|117.74|119.9|117.7|0
1632389970000|2021-09-23 09:39:30|119.97|117.77|119.9|117.7|119.97|117.77|119.9|117.7|0
1632389980000|2021-09-23 09:39:40|119.94|117.74|119.9|117.7|119.94|117.74|119.9|117.7|0
1632390000000|2021-09-23 09:40:00|119.94|117.74|119.9|117.7|119.94|117.74|119.9|117.7|0
1632390020000|2021-09-23 09:40:20|119.97|117.77|119.9|117.7|119.97|117.77|119.9|117.7|0
1632390030000|2021-09-23 09:40:30|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1632390040000|2021-09-23 09:40:40|119.9|117.7|119.9|117.7|119.94|117.74|119.9|117.7|0
1632390050000|2021-09-23 09:40:50|119.97|117.77|120.03|117.83|120.03|117.83|119.97|117.77|0
1632390070000|2021-09-23 09:41:10|120|117.8|119.97|117.77|120|117.8|119.97|117.77|0
1632390080000|2021-09-23 09:41:20|120.03|117.83|120.09|117.89|120.09|117.89|119.97|117.77|0
1632390090000|2021-09-23 09:41:30|120.15|117.95|120.22|118.02|120.22|118.02|120.15|117.95|0
1632390100000|2021-09-23 09:41:40|120.15|117.95|120.22|118.02|120.22|118.02|120.15|117.95|0
1632390120000|2021-09-23 09:42:00|120.15|117.95|120.22|118.02|120.22|118.02|120.15|117.95|0
1632390130000|2021-09-23 09:42:10|120.21|118.01|120.21|118.01|120.21|118.01|120.21|118.01|0
1632390140000|2021-09-23 09:42:20|120.28|118.08|120.28|118.08|120.28|118.08|120.28|118.08|0
1632390160000|2021-09-23 09:42:40|120.34|118.14|120.28|118.08|120.34|118.14|120.28|118.08|0
1632390170000|2021-09-23 09:42:50|120.34|118.14|120.34|118.14|120.34|118.14|120.34|118.14|0
1632390180000|2021-09-23 09:43:00|120.28|118.08|120.28|118.08|120.28|118.08|120.28|118.08|0
1632390190000|2021-09-23 09:43:10|120.4|118.2|120.47|118.27|120.47|118.27|120.4|118.2|0
1632390200000|2021-09-23 09:43:20|120.4|118.2|120.53|118.33|120.53|118.33|120.4|118.2|0
1632390210000|2021-09-23 09:43:30|120.47|118.27|120.59|118.39|120.65|118.45|120.47|118.27|0
1632390220000|2021-09-23 09:43:40|120.65|118.45|120.65|118.45|120.65|118.45|120.65|118.45|0
1632390230000|2021-09-23 09:43:50|120.72|118.52|120.78|118.58|120.78|118.58|120.72|118.52|0
1632390240000|2021-09-23 09:44:00|120.84|118.64|120.78|118.58|120.84|118.64|120.78|118.58|0
1632390260000|2021-09-23 09:44:20|120.72|118.52|120.78|118.58|120.78|118.58|120.72|118.52|0
1632390270000|2021-09-23 09:44:30|120.72|118.52|120.65|118.45|120.72|118.52|120.65|118.45|0
1632390280000|2021-09-23 09:44:40|120.59|118.39|120.59|118.39|120.59|118.39|120.59|118.39|0
1632390300000|2021-09-23 09:45:00|120.53|118.33|120.59|118.39|120.59|118.39|120.53|118.33|0
1632390310000|2021-09-23 09:45:10|120.65|118.45|120.59|118.39|120.65|118.45|120.59|118.39|0
1632390320000|2021-09-23 09:45:20|120.53|118.33|120.53|118.33|120.53|118.33|120.53|118.33|0
1632390340000|2021-09-23 09:45:40|120.59|118.39|120.59|118.39|120.59|118.39|120.59|118.39|0
1632390350000|2021-09-23 09:45:50|120.62|118.42|120.65|118.45|120.65|118.45|120.62|118.42|0
1632390360000|2021-09-23 09:46:00|120.72|118.52|120.75|118.55|120.75|118.55|120.72|118.52|0
1632390370000|2021-09-23 09:46:10|120.78|118.58|120.72|118.52|120.78|118.58|120.72|118.52|0
1632390380000|2021-09-23 09:46:20|120.65|118.45|120.72|118.52|120.72|118.52|120.65|118.45|0
1632390390000|2021-09-23 09:46:30|120.65|118.45|120.65|118.45|120.65|118.45|120.65|118.45|0
1632390400000|2021-09-23 09:46:40|120.71|118.51|120.71|118.51|120.71|118.51|120.71|118.51|0
1632390410000|2021-09-23 09:46:50|120.78|118.58|120.78|118.58|120.78|118.58|120.71|118.51|0
1632390420000|2021-09-23 09:47:00|120.84|118.64|120.84|118.64|120.84|118.64|120.84|118.64|0
1632390430000|2021-09-23 09:47:10|120.78|118.58|120.78|118.58|120.78|118.58|120.78|118.58|0
1632390440000|2021-09-23 09:47:20|120.81|118.61|120.84|118.64|120.84|118.64|120.81|118.61|0
1632390460000|2021-09-23 09:47:40|120.9|118.7|120.9|118.7|120.9|118.7|120.9|118.7|0
1632390470000|2021-09-23 09:47:50|120.97|118.77|120.9|118.7|120.97|118.77|120.9|118.7|0
1632390480000|2021-09-23 09:48:00|120.97|118.77|120.9|118.7|120.97|118.77|120.9|118.7|0
1632390490000|2021-09-23 09:48:10|120.94|118.74|120.97|118.77|120.97|118.77|120.94|118.74|0
1632390500000|2021-09-23 09:48:20|120.9|118.7|120.9|118.7|120.9|118.7|120.9|118.7|0
1632390510000|2021-09-23 09:48:30|120.84|118.64|120.84|118.64|120.84|118.64|120.84|118.64|0
1632390530000|2021-09-23 09:48:50|120.9|118.7|120.84|118.64|120.9|118.7|120.84|118.64|0
1632390540000|2021-09-23 09:49:00|120.78|118.58|120.84|118.64|120.84|118.64|120.78|118.58|0
1632390580000|2021-09-23 09:49:40|120.9|118.7|120.9|118.7|120.9|118.7|120.9|118.7|0
1632390600000|2021-09-23 09:50:00|120.97|118.77|120.9|118.7|120.97|118.77|120.9|118.7|0
1632390620000|2021-09-23 09:50:20|121.03|118.83|121.03|118.83|121.03|118.83|121.03|118.83|0
1632390630000|2021-09-23 09:50:30|121.22|119.02|121.15|118.95|121.22|119.02|121.15|118.95|0
1632390640000|2021-09-23 09:50:40|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1632390650000|2021-09-23 09:50:50|121.03|118.83|120.9|118.7|121.03|118.83|120.9|118.7|0
1632390670000|2021-09-23 09:51:10|120.96|118.76|120.9|118.7|120.96|118.76|120.9|118.7|0
1632390680000|2021-09-23 09:51:20|120.93|118.73|120.9|118.7|120.96|118.76|120.9|118.7|0
1632390690000|2021-09-23 09:51:30|120.87|118.67|120.9|118.7|120.9|118.7|120.87|118.67|0
1632390700000|2021-09-23 09:51:40|121.03|118.83|121.03|118.83|121.03|118.83|121.03|118.83|0
1632390710000|2021-09-23 09:51:50|120.96|118.76|120.96|118.76|120.96|118.76|120.96|118.76|0
1632390720000|2021-09-23 09:52:00|120.9|118.7|120.96|118.76|120.96|118.76|120.9|118.7|0
1632390730000|2021-09-23 09:52:10|120.93|118.73|120.9|118.7|120.93|118.73|120.9|118.7|0
1632390740000|2021-09-23 09:52:20|120.96|118.76|120.96|118.76|120.96|118.76|120.96|118.76|0
1632390780000|2021-09-23 09:53:00|121|118.8|120.9|118.7|121|118.8|120.9|118.7|0
1632390790000|2021-09-23 09:53:10|120.77|118.57|120.77|118.57|120.77|118.57|120.74|118.54|0
1632390800000|2021-09-23 09:53:20|120.84|118.64|120.96|118.76|120.96|118.76|120.84|118.64|0
1632390840000|2021-09-23 09:54:00|121.03|118.83|120.96|118.76|121.03|118.83|120.96|118.76|0
1632390850000|2021-09-23 09:54:10|120.93|118.73|120.9|118.7|120.96|118.76|120.9|118.7|0
1632390860000|2021-09-23 09:54:20|120.96|118.76|120.96|118.76|120.96|118.76|120.9|118.7|0
1632390870000|2021-09-23 09:54:30|120.9|118.7|120.9|118.7|120.9|118.7|120.9|118.7|0
1632390880000|2021-09-23 09:54:40|120.93|118.73|120.96|118.76|120.96|118.76|120.93|118.73|0
1632390890000|2021-09-23 09:54:50|120.9|118.7|120.93|118.73|120.96|118.76|120.9|118.7|0
1632390900000|2021-09-23 09:55:00|120.96|118.76|120.9|118.7|120.96|118.76|120.9|118.7|0
1632390910000|2021-09-23 09:55:10|120.93|118.73|120.9|118.7|120.93|118.73|120.9|118.7|0
1632390920000|2021-09-23 09:55:20|120.84|118.64|120.9|118.7|120.9|118.7|120.84|118.64|0
1632390930000|2021-09-23 09:55:30|120.96|118.76|120.96|118.76|120.96|118.76|120.96|118.76|0
1632390940000|2021-09-23 09:55:40|120.9|118.7|120.9|118.7|120.9|118.7|120.9|118.7|0
1632390960000|2021-09-23 09:56:00|120.84|118.64|120.84|118.64|120.9|118.7|120.84|118.64|0
1632390980000|2021-09-23 09:56:20|120.81|118.61|120.77|118.57|120.81|118.61|120.77|118.57|0
1632390990000|2021-09-23 09:56:30|120.84|118.64|120.84|118.64|120.84|118.64|120.84|118.64|0
1632391030000|2021-09-23 09:57:10|120.77|118.57|120.77|118.57|120.77|118.57|120.77|118.57|0
1632391040000|2021-09-23 09:57:20|120.84|118.64|120.77|118.57|120.84|118.64|120.77|118.57|0
1632391070000|2021-09-23 09:57:50|120.74|118.54|120.77|118.57|120.77|118.57|120.74|118.54|0
1632391090000|2021-09-23 09:58:10|120.81|118.61|120.81|118.61|120.81|118.61|120.81|118.61|0
1632391100000|2021-09-23 09:58:20|120.77|118.57|120.81|118.61|120.84|118.64|120.77|118.57|0
1632391110000|2021-09-23 09:58:30|120.77|118.57|120.77|118.57|120.77|118.57|120.77|118.57|0
1632391120000|2021-09-23 09:58:40|120.81|118.61|120.77|118.57|120.81|118.61|120.77|118.57|0
1632391130000|2021-09-23 09:58:50|120.84|118.64|120.84|118.64|120.84|118.64|120.8|118.6|0
1632391140000|2021-09-23 09:59:00|120.77|118.57|120.71|118.51|120.77|118.57|120.71|118.51|0
1632391150000|2021-09-23 09:59:10|120.65|118.45|120.65|118.45|120.65|118.45|120.65|118.45|0
1632391160000|2021-09-23 09:59:20|120.58|118.38|120.58|118.38|120.58|118.38|120.58|118.38|0
1632391180000|2021-09-23 09:59:40|120.65|118.45|120.65|118.45|120.65|118.45|120.65|118.45|0
1632391200000|2021-09-23 10:00:00|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1632391210000|2021-09-23 10:00:10|120.71|118.51|120.77|118.57|120.77|118.57|120.71|118.51|0
1632391220000|2021-09-23 10:00:20|120.71|118.51|120.58|118.38|120.71|118.51|120.58|118.38|0
1632391230000|2021-09-23 10:00:30|120.65|118.45|120.65|118.45|120.65|118.45|120.65|118.45|0
1632391240000|2021-09-23 10:00:40|120.58|118.38|120.58|118.38|120.58|118.38|120.58|118.38|0
1632391270000|2021-09-23 10:01:10|120.65|118.45|120.58|118.38|120.65|118.45|120.58|118.38|0
1632391280000|2021-09-23 10:01:20|120.65|118.45|120.65|118.45|120.65|118.45|120.65|118.45|0
1632391290000|2021-09-23 10:01:30|120.58|118.38|120.58|118.38|120.58|118.38|120.52|118.32|0
1632391310000|2021-09-23 10:01:50|120.55|118.35|120.55|118.35|120.58|118.38|120.55|118.35|0
1632391320000|2021-09-23 10:02:00|120.52|118.32|120.52|118.32|120.52|118.32|120.52|118.32|0
1632391350000|2021-09-23 10:02:30|120.46|118.26|120.46|118.26|120.46|118.26|120.46|118.26|0
1632391360000|2021-09-23 10:02:40|120.39|118.19|120.39|118.19|120.39|118.19|120.39|118.19|0
1632391370000|2021-09-23 10:02:50|120.46|118.26|120.39|118.19|120.46|118.26|120.39|118.19|0
1632391380000|2021-09-23 10:03:00|120.46|118.26|120.46|118.26|120.46|118.26|120.39|118.19|0
1632391390000|2021-09-23 10:03:10|120.39|118.19|120.39|118.19|120.39|118.19|120.39|118.19|0
1632391410000|2021-09-23 10:03:30|120.36|118.16|120.36|118.16|120.36|118.16|120.36|118.16|0
1632391420000|2021-09-23 10:03:40|120.33|118.13|120.39|118.19|120.39|118.19|120.33|118.13|0
1632391440000|2021-09-23 10:04:00|120.33|118.13|120.33|118.13|120.33|118.13|120.33|118.13|0
1632391460000|2021-09-23 10:04:20|120.36|118.16|120.33|118.13|120.36|118.16|120.33|118.13|0
1632391470000|2021-09-23 10:04:30|120.39|118.19|120.39|118.19|120.39|118.19|120.39|118.19|0
1632391500000|2021-09-23 10:05:00|120.33|118.13|120.33|118.13|120.33|118.13|120.33|118.13|0
1632391510000|2021-09-23 10:05:10|120.3|118.1|120.33|118.13|120.33|118.13|120.3|118.1|0
1632391540000|2021-09-23 10:05:40|120.27|118.07|120.14|117.94|120.27|118.07|120.14|117.94|0
1632391550000|2021-09-23 10:05:50|120.08|117.88|120.02|117.82|120.08|117.88|120.02|117.82|0
1632391570000|2021-09-23 10:06:10|120.08|117.88|120.05|117.85|120.08|117.88|120.05|117.85|0
1632391580000|2021-09-23 10:06:20|120.08|117.88|120.14|117.94|120.14|117.94|120.08|117.88|0
1632391590000|2021-09-23 10:06:30|120.2|118|120.17|117.97|120.2|118|120.17|117.97|0
1632391600000|2021-09-23 10:06:40|120.2|118|120.14|117.94|120.2|118|120.14|117.94|0
1632391620000|2021-09-23 10:07:00|120.11|117.91|120.08|117.88|120.11|117.91|120.02|117.82|0
1632391630000|2021-09-23 10:07:10|120.17|117.97|120.14|117.94|120.17|117.97|120.14|117.94|0
1632391640000|2021-09-23 10:07:20|120.11|117.91|120.11|117.91|120.11|117.91|120.08|117.88|0
1632391650000|2021-09-23 10:07:30|120.14|117.94|120.11|117.91|120.14|117.94|120.11|117.91|0
1632391660000|2021-09-23 10:07:40|120.08|117.88|120.11|117.91|120.11|117.91|120.08|117.88|0
1632391670000|2021-09-23 10:07:50|120.08|117.88|120.08|117.88|120.08|117.88|120.08|117.88|0
1632391690000|2021-09-23 10:08:10|120.14|117.94|120.14|117.94|120.14|117.94|120.14|117.94|0
1632391720000|2021-09-23 10:08:40|120.2|118|120.2|118|120.2|118|120.2|118|0
1632391740000|2021-09-23 10:09:00|120.27|118.07|120.2|118|120.27|118.07|120.2|118|0
1632391750000|2021-09-23 10:09:10|120.24|118.04|120.27|118.07|120.27|118.07|120.24|118.04|0
1632391770000|2021-09-23 10:09:30|120.3|118.1|120.33|118.13|120.33|118.13|120.27|118.07|0
1632391780000|2021-09-23 10:09:40|120.39|118.19|120.39|118.19|120.39|118.19|120.39|118.19|0
1632391800000|2021-09-23 10:10:00|120.33|118.13|120.33|118.13|120.33|118.13|120.26|118.06|0
1632391810000|2021-09-23 10:10:10|120.26|118.06|120.26|118.06|120.26|118.06|120.26|118.06|0
1632391820000|2021-09-23 10:10:20|120.33|118.13|120.26|118.06|120.33|118.13|120.26|118.06|0
1632391850000|2021-09-23 10:10:50|121.4|119.2|121.52|119.32|121.52|119.32|121.4|119.2|0
1632391860000|2021-09-23 10:11:00|121.33|119.13|120.96|118.76|121.33|119.13|120.96|118.76|0
1632391870000|2021-09-23 10:11:10|121.14|118.94|121.08|118.88|121.14|118.94|120.52|118.32|0
1632391880000|2021-09-23 10:11:20|120.7|118.5|120.8|118.6|120.83|118.63|120.7|118.5|0
1632391890000|2021-09-23 10:11:30|120.7|118.5|121.27|119.07|121.27|119.07|120.7|118.5|0
1632391900000|2021-09-23 10:11:40|121.21|119.01|121.59|119.39|121.59|119.39|121.21|119.01|0
1632391910000|2021-09-23 10:11:50|122.03|119.83|121.78|119.58|122.03|119.83|121.78|119.58|0
1632391920000|2021-09-23 10:12:00|121.97|119.77|122.22|120.02|122.22|120.02|121.97|119.77|0
1632391930000|2021-09-23 10:12:10|121.9|119.7|122.22|120.02|122.35|120.15|121.9|119.7|0
1632391940000|2021-09-23 10:12:20|122.35|120.15|122.22|120.02|122.47|120.27|122.22|120.02|0
1632391950000|2021-09-23 10:12:30|121.97|119.77|122.32|120.12|122.32|120.12|121.97|119.77|0
1632391960000|2021-09-23 10:12:40|122.47|120.27|122.54|120.34|122.73|120.53|122.47|120.27|0
1632391970000|2021-09-23 10:12:50|122.73|120.53|123.14|120.94|123.18|120.98|122.7|120.5|0
1632391980000|2021-09-23 10:13:00|123.18|120.98|122.89|120.69|123.18|120.98|122.89|120.69|0
1632391990000|2021-09-23 10:13:10|123.05|120.85|122.79|120.59|123.05|120.85|122.6|120.4|0
1632392000000|2021-09-23 10:13:20|122.7|120.5|122.79|120.59|122.79|120.59|122.63|120.43|0
1632392010000|2021-09-23 10:13:30|122.83|120.63|122.66|120.46|122.89|120.69|122.66|120.46|0
1632392020000|2021-09-23 10:13:40|122.47|120.27|122.47|120.27|122.47|120.27|122.38|120.18|0
1632392030000|2021-09-23 10:13:50|122.7|120.5|122.54|120.34|122.79|120.59|122.54|120.34|0
1632392040000|2021-09-23 10:14:00|122.6|120.4|122.6|120.4|122.73|120.53|122.6|120.4|0
1632392050000|2021-09-23 10:14:10|122.86|120.66|122.98|120.78|122.98|120.78|122.86|120.66|0
1632392060000|2021-09-23 10:14:20|122.86|120.66|122.98|120.78|122.98|120.78|122.79|120.59|0
1632392070000|2021-09-23 10:14:30|122.86|120.66|122.6|120.4|122.86|120.66|122.6|120.4|0
1632392080000|2021-09-23 10:14:40|122.63|120.43|122.66|120.46|122.66|120.46|122.6|120.4|0
1632392090000|2021-09-23 10:14:50|122.57|120.37|122.7|120.5|122.7|120.5|122.57|120.37|0
1632392100000|2021-09-23 10:15:00|122.86|120.66|122.92|120.72|122.92|120.72|122.73|120.53|0
1632392110000|2021-09-23 10:15:10|122.98|120.78|123.05|120.85|123.11|120.91|122.98|120.78|0
1632392120000|2021-09-23 10:15:20|123.08|120.88|123.75|121.55|123.75|121.55|123.08|120.88|0
1632392130000|2021-09-23 10:15:30|123.78|121.58|122.71|120.51|123.88|121.68|122.71|120.51|0
1632392140000|2021-09-23 10:15:40|122.9|120.7|124.74|122.54|124.81|122.61|122.9|120.7|0
1632392150000|2021-09-23 10:15:50|124.68|122.48|124.81|122.61|124.87|122.67|124.68|122.48|0
1632392160000|2021-09-23 10:16:00|124.55|122.35|124.42|122.22|124.55|122.35|124.36|122.16|0
1632392170000|2021-09-23 10:16:10|124.61|122.41|124.29|122.09|124.61|122.41|124.29|122.09|0
1632392180000|2021-09-23 10:16:20|124.36|122.16|124.49|122.29|124.55|122.35|124.36|122.16|0
1632392190000|2021-09-23 10:16:30|124.36|122.16|124.23|122.03|124.36|122.16|124.16|121.96|0
1632392200000|2021-09-23 10:16:40|124.68|122.48|124.81|122.61|124.81|122.61|124.68|122.48|0
1632392210000|2021-09-23 10:16:50|124.71|122.51|124.65|122.45|124.71|122.51|124.61|122.41|0
1632392220000|2021-09-23 10:17:00|124.74|122.54|124.55|122.35|124.74|122.54|124.55|122.35|0
1632392230000|2021-09-23 10:17:10|124.49|122.29|124.42|122.22|124.49|122.29|124.42|122.22|0
1632392240000|2021-09-23 10:17:20|124.36|122.16|124.23|122.03|124.42|122.22|124.16|121.96|0
1632392250000|2021-09-23 10:17:30|124.16|121.96|124.16|121.96|124.36|122.16|124.16|121.96|0
1632392260000|2021-09-23 10:17:40|124.1|121.9|123.84|121.64|124.1|121.9|123.84|121.64|0
1632392270000|2021-09-23 10:17:50|123.97|121.77|123.91|121.71|124.04|121.84|123.91|121.71|0
1632392280000|2021-09-23 10:18:00|123.84|121.64|123.46|121.26|123.84|121.64|123.46|121.26|0
1632392290000|2021-09-23 10:18:10|123.43|121.23|123.52|121.32|123.52|121.32|123.43|121.23|0
1632392300000|2021-09-23 10:18:20|123.46|121.26|123.27|121.07|123.52|121.32|123.27|121.07|0
1632392310000|2021-09-23 10:18:30|123.14|120.94|123.14|120.94|123.2|121|123.14|120.94|0
1632392320000|2021-09-23 10:18:40|123.27|121.07|123.27|121.07|123.27|121.07|123.2|121|0
1632392330000|2021-09-23 10:18:50|123.33|121.13|123.27|121.07|123.33|121.13|123.27|121.07|0
1632392340000|2021-09-23 10:19:00|123.3|121.1|123.71|121.51|123.71|121.51|123.27|121.07|0
1632392350000|2021-09-23 10:19:10|123.52|121.32|123.52|121.32|123.56|121.36|123.52|121.32|0
1632392360000|2021-09-23 10:19:20|123.46|121.26|123.52|121.32|123.52|121.32|123.46|121.26|0
1632392370000|2021-09-23 10:19:30|123.59|121.39|123.52|121.32|123.59|121.39|123.52|121.32|0
1632392380000|2021-09-23 10:19:40|123.46|121.26|123.84|121.64|123.84|121.64|123.46|121.26|0
1632392390000|2021-09-23 10:19:50|123.78|121.58|123.91|121.71|123.91|121.71|123.78|121.58|0
1632392400000|2021-09-23 10:20:00|123.97|121.77|124.29|122.09|124.29|122.09|123.97|121.77|0
1632392410000|2021-09-23 10:20:10|124.23|122.03|124.1|121.9|124.23|122.03|124.1|121.9|0
1632392420000|2021-09-23 10:20:20|124.03|121.83|124.03|121.83|124.03|121.83|123.97|121.77|0
1632392430000|2021-09-23 10:20:30|123.97|121.77|123.84|121.64|124.03|121.83|123.81|121.61|0
1632392440000|2021-09-23 10:20:40|123.68|121.48|123.65|121.45|123.68|121.48|123.59|121.39|0
1632392450000|2021-09-23 10:20:50|123.59|121.39|123.59|121.39|123.59|121.39|123.52|121.32|0
1632392460000|2021-09-23 10:21:00|123.52|121.32|123.59|121.39|123.65|121.45|123.52|121.32|0
1632392470000|2021-09-23 10:21:10|123.56|121.36|123.71|121.51|123.71|121.51|123.56|121.36|0
1632392480000|2021-09-23 10:21:20|123.65|121.45|123.84|121.64|123.84|121.64|123.65|121.45|0
1632392490000|2021-09-23 10:21:30|123.78|121.58|123.78|121.58|123.81|121.61|123.78|121.58|0
1632392500000|2021-09-23 10:21:40|123.97|121.77|123.97|121.77|123.97|121.77|123.97|121.77|0
1632392510000|2021-09-23 10:21:50|123.91|121.71|123.84|121.64|123.91|121.71|123.84|121.64|0
1632392520000|2021-09-23 10:22:00|123.87|121.67|123.87|121.67|123.87|121.67|123.81|121.61|0
1632392530000|2021-09-23 10:22:10|123.71|121.51|123.59|121.39|123.71|121.51|123.52|121.32|0
1632392540000|2021-09-23 10:22:20|123.52|121.32|123.65|121.45|123.65|121.45|123.52|121.32|0
1632392550000|2021-09-23 10:22:30|123.59|121.39|123.59|121.39|123.59|121.39|123.59|121.39|0
1632392560000|2021-09-23 10:22:40|123.71|121.51|123.59|121.39|123.71|121.51|123.59|121.39|0
1632392570000|2021-09-23 10:22:50|123.46|121.26|123.46|121.26|123.46|121.26|123.46|121.26|0
1632392580000|2021-09-23 10:23:00|123.52|121.32|123.59|121.39|123.59|121.39|123.52|121.32|0
1632392590000|2021-09-23 10:23:10|123.65|121.45|123.59|121.39|123.65|121.45|123.59|121.39|0
1632392600000|2021-09-23 10:23:20|123.65|121.45|123.65|121.45|123.65|121.45|123.59|121.39|0
1632392610000|2021-09-23 10:23:30|123.55|121.35|123.58|121.38|123.58|121.38|123.55|121.35|0
1632392620000|2021-09-23 10:23:40|123.52|121.32|123.52|121.32|123.55|121.35|123.52|121.32|0
1632392630000|2021-09-23 10:23:50|123.49|121.29|123.65|121.45|123.65|121.45|123.46|121.26|0
1632392640000|2021-09-23 10:24:00|123.68|121.48|123.58|121.38|123.68|121.48|123.58|121.38|0
1632392650000|2021-09-23 10:24:10|123.52|121.32|123.55|121.35|123.58|121.38|123.52|121.32|0
1632392660000|2021-09-23 10:24:20|123.65|121.45|123.65|121.45|123.65|121.45|123.65|121.45|0
1632392670000|2021-09-23 10:24:30|123.55|121.35|123.65|121.45|123.65|121.45|123.55|121.35|0
1632392680000|2021-09-23 10:24:40|123.58|121.38|123.62|121.42|123.65|121.45|123.58|121.38|0
1632392690000|2021-09-23 10:24:50|123.58|121.38|123.58|121.38|123.58|121.38|123.55|121.35|0
1632392700000|2021-09-23 10:25:00|123.65|121.45|123.58|121.38|123.65|121.45|123.58|121.38|0
1632392710000|2021-09-23 10:25:10|123.55|121.35|123.58|121.38|123.58|121.38|123.52|121.32|0
1632392720000|2021-09-23 10:25:20|123.46|121.26|123.36|121.16|123.46|121.26|123.36|121.16|0
1632392730000|2021-09-23 10:25:30|123.39|121.19|123.14|120.94|123.39|121.19|123.14|120.94|0
1632392740000|2021-09-23 10:25:40|123.07|120.87|123.01|120.81|123.07|120.87|123.01|120.81|0
1632392750000|2021-09-23 10:25:50|123.07|120.87|123.01|120.81|123.07|120.87|123.01|120.81|0
1632392760000|2021-09-23 10:26:00|123.07|120.87|123.14|120.94|123.17|120.97|123.07|120.87|0
1632392770000|2021-09-23 10:26:10|123.07|120.87|123.04|120.84|123.07|120.87|123.04|120.84|0
1632392780000|2021-09-23 10:26:20|123.07|120.87|122.76|120.56|123.07|120.87|122.76|120.56|0
1632392790000|2021-09-23 10:26:30|122.79|120.59|122.69|120.49|122.79|120.59|122.69|120.49|0
1632392800000|2021-09-23 10:26:40|122.79|120.59|122.88|120.68|122.88|120.68|122.79|120.59|0
1632392810000|2021-09-23 10:26:50|122.95|120.75|122.95|120.75|122.95|120.75|122.88|120.68|0
1632392820000|2021-09-23 10:27:00|122.92|120.72|122.95|120.75|122.95|120.75|122.88|120.68|0
1632392830000|2021-09-23 10:27:10|122.88|120.68|122.98|120.78|122.98|120.78|122.88|120.68|0
1632392840000|2021-09-23 10:27:20|123.01|120.81|123.07|120.87|123.07|120.87|123.01|120.81|0
1632392850000|2021-09-23 10:27:30|123.11|120.91|123.14|120.94|123.14|120.94|123.11|120.91|0
1632392860000|2021-09-23 10:27:40|123.2|121|123.2|121|123.2|121|123.14|120.94|0
1632392870000|2021-09-23 10:27:50|123.14|120.94|123.17|120.97|123.17|120.97|123.14|120.94|0
1632392880000|2021-09-23 10:28:00|123.14|120.94|123.01|120.81|123.2|121|123.01|120.81|0
1632392890000|2021-09-23 10:28:10|123.14|120.94|123.07|120.87|123.14|120.94|123.07|120.87|0
1632392900000|2021-09-23 10:28:20|123.04|120.84|123.07|120.87|123.07|120.87|123.04|120.84|0
1632392910000|2021-09-23 10:28:30|123.11|120.91|123.07|120.87|123.11|120.91|123.07|120.87|0
1632392920000|2021-09-23 10:28:40|122.95|120.75|123.01|120.81|123.04|120.84|122.95|120.75|0
1632392930000|2021-09-23 10:28:50|123.04|120.84|123.01|120.81|123.07|120.87|123.01|120.81|0
1632392940000|2021-09-23 10:29:00|123.07|120.87|122.88|120.68|123.07|120.87|122.88|120.68|0
1632392950000|2021-09-23 10:29:10|122.75|120.55|122.82|120.62|122.82|120.62|122.69|120.49|0
1632392960000|2021-09-23 10:29:20|122.85|120.65|122.88|120.68|122.88|120.68|122.85|120.65|0
1632392970000|2021-09-23 10:29:30|122.82|120.62|122.75|120.55|122.82|120.62|122.75|120.55|0
1632392980000|2021-09-23 10:29:40|122.85|120.65|122.88|120.68|122.91|120.71|122.85|120.65|0
1632392990000|2021-09-23 10:29:50|122.85|120.65|122.75|120.55|122.85|120.65|122.75|120.55|0
1632393000000|2021-09-23 10:30:00|122.79|120.59|123.01|120.81|123.01|120.81|122.79|120.59|0
1632393010000|2021-09-23 10:30:10|122.94|120.74|122.94|120.74|122.94|120.74|122.94|120.74|0
1632393020000|2021-09-23 10:30:20|122.91|120.71|122.94|120.74|122.94|120.74|122.91|120.71|0
1632393030000|2021-09-23 10:30:30|122.91|120.71|123.01|120.81|123.01|120.81|122.91|120.71|0
1632393040000|2021-09-23 10:30:40|122.88|120.68|122.94|120.74|122.94|120.74|122.88|120.68|0
1632393050000|2021-09-23 10:30:50|123.01|120.81|122.88|120.68|123.01|120.81|122.88|120.68|0
1632393060000|2021-09-23 10:31:00|122.91|120.71|122.88|120.68|122.91|120.71|122.82|120.62|0
1632393070000|2021-09-23 10:31:10|122.82|120.62|122.88|120.68|122.88|120.68|122.82|120.62|0
1632393080000|2021-09-23 10:31:20|122.82|120.62|122.75|120.55|122.82|120.62|122.75|120.55|0
1632393090000|2021-09-23 10:31:30|122.82|120.62|122.82|120.62|122.88|120.68|122.82|120.62|0
1632393100000|2021-09-23 10:31:40|122.85|120.65|122.82|120.62|122.88|120.68|122.82|120.62|0
1632393110000|2021-09-23 10:31:50|122.85|120.65|122.75|120.55|122.85|120.65|122.75|120.55|0
1632393120000|2021-09-23 10:32:00|122.88|120.68|123.01|120.81|123.01|120.81|122.88|120.68|0
1632393130000|2021-09-23 10:32:10|122.94|120.74|122.94|120.74|122.94|120.74|122.94|120.74|0
1632393140000|2021-09-23 10:32:20|122.85|120.65|122.88|120.68|122.88|120.68|122.82|120.62|0
1632393160000|2021-09-23 10:32:40|122.82|120.62|122.82|120.62|122.82|120.62|122.75|120.55|0
1632393170000|2021-09-23 10:32:50|122.94|120.74|123.04|120.84|123.04|120.84|122.94|120.74|0
1632393180000|2021-09-23 10:33:00|123.01|120.81|123.07|120.87|123.07|120.87|123.01|120.81|0
1632393190000|2021-09-23 10:33:10|123.13|120.93|123.07|120.87|123.13|120.93|123.07|120.87|0
1632393200000|2021-09-23 10:33:20|123.13|120.93|123.07|120.87|123.13|120.93|123.07|120.87|0
1632393210000|2021-09-23 10:33:30|123.01|120.81|123.07|120.87|123.07|120.87|123.01|120.81|0
1632393220000|2021-09-23 10:33:40|123.01|120.81|123.01|120.81|123.01|120.81|122.98|120.78|0
1632393230000|2021-09-23 10:33:50|122.94|120.74|123.01|120.81|123.01|120.81|122.94|120.74|0
1632393240000|2021-09-23 10:34:00|122.98|120.78|123.01|120.81|123.01|120.81|122.98|120.78|0
1632393250000|2021-09-23 10:34:10|122.98|120.78|123.13|120.93|123.13|120.93|122.98|120.78|0
1632393260000|2021-09-23 10:34:20|123.1|120.9|123.13|120.93|123.13|120.93|123.1|120.9|0
1632393270000|2021-09-23 10:34:30|123.1|120.9|123.07|120.87|123.13|120.93|123.07|120.87|0
1632393290000|2021-09-23 10:34:50|122.81|120.61|122.94|120.74|123.01|120.81|122.81|120.61|0
1632393300000|2021-09-23 10:35:00|122.88|120.68|122.88|120.68|122.88|120.68|122.85|120.65|0
1632393310000|2021-09-23 10:35:10|122.94|120.74|122.88|120.68|122.94|120.74|122.88|120.68|0
1632393320000|2021-09-23 10:35:20|122.91|120.71|122.81|120.61|122.94|120.74|122.81|120.61|0
1632393330000|2021-09-23 10:35:30|122.75|120.55|122.91|120.71|122.91|120.71|122.75|120.55|0
1632393340000|2021-09-23 10:35:40|122.88|120.68|123.01|120.81|123.01|120.81|122.88|120.68|0
1632393350000|2021-09-23 10:35:50|123.04|120.84|123.13|120.93|123.13|120.93|123.04|120.84|0
1632393360000|2021-09-23 10:36:00|123.2|121|123.07|120.87|123.2|121|123.07|120.87|0
1632393370000|2021-09-23 10:36:10|123.13|120.93|123.07|120.87|123.13|120.93|123.07|120.87|0
1632393380000|2021-09-23 10:36:20|123.01|120.81|123.01|120.81|123.07|120.87|123.01|120.81|0
1632393390000|2021-09-23 10:36:30|123.07|120.87|122.88|120.68|123.07|120.87|122.88|120.68|0
1632393400000|2021-09-23 10:36:40|123|120.8|123.07|120.87|123.07|120.87|123|120.8|0
1632393410000|2021-09-23 10:36:50|123.2|121|123.13|120.93|123.2|121|123.13|120.93|0
1632393420000|2021-09-23 10:37:00|123.07|120.87|123|120.8|123.07|120.87|123|120.8|0
1632393430000|2021-09-23 10:37:10|123.07|120.87|123|120.8|123.07|120.87|123|120.8|0
1632393440000|2021-09-23 10:37:20|122.94|120.74|123|120.8|123|120.8|122.94|120.74|0
1632393460000|2021-09-23 10:37:40|123.07|120.87|123.13|120.93|123.16|120.96|123.07|120.87|0
1632393470000|2021-09-23 10:37:50|123.16|120.96|123.26|121.06|123.26|121.06|123.16|120.96|0
1632393490000|2021-09-23 10:38:10|123.32|121.12|123.45|121.25|123.45|121.25|123.32|121.12|0
1632393500000|2021-09-23 10:38:20|123.51|121.31|123.61|121.41|123.64|121.44|123.51|121.31|0
1632393510000|2021-09-23 10:38:30|123.48|121.28|123.39|121.19|123.48|121.28|123.32|121.12|0
1632393520000|2021-09-23 10:38:40|123.45|121.25|123.45|121.25|123.48|121.28|123.45|121.25|0
1632393530000|2021-09-23 10:38:50|123.42|121.22|123.45|121.25|123.45|121.25|123.42|121.22|0
1632393540000|2021-09-23 10:39:00|123.26|121.06|123.16|120.96|123.26|121.06|123.13|120.93|0
1632393550000|2021-09-23 10:39:10|123.19|120.99|123.39|121.19|123.39|121.19|123.19|120.99|0
1632393560000|2021-09-23 10:39:20|123.26|121.06|123.16|120.96|123.26|121.06|123.16|120.96|0
1632393570000|2021-09-23 10:39:30|123.19|120.99|123.13|120.93|123.19|120.99|123.13|120.93|0
1632393580000|2021-09-23 10:39:40|123.29|121.09|123.29|121.09|123.29|121.09|123.29|121.09|0
1632393590000|2021-09-23 10:39:50|123.26|121.06|123.32|121.12|123.32|121.12|123.26|121.06|0
1632393600000|2021-09-23 10:40:00|123.29|121.09|123.26|121.06|123.32|121.12|123.26|121.06|0
1632393610000|2021-09-23 10:40:10|123.19|120.99|123.19|120.99|123.26|121.06|123.19|120.99|0
1632393620000|2021-09-23 10:40:20|123.23|121.03|123.07|120.87|123.23|121.03|123.07|120.87|0
1632393630000|2021-09-23 10:40:30|123|120.8|123|120.8|123|120.8|123|120.8|0
1632393640000|2021-09-23 10:40:40|122.94|120.74|123.07|120.87|123.07|120.87|122.94|120.74|0
1632393650000|2021-09-23 10:40:50|123|120.8|123|120.8|123.04|120.84|123|120.8|0
1632393660000|2021-09-23 10:41:00|122.94|120.74|123|120.8|123|120.8|122.94|120.74|0
1632393670000|2021-09-23 10:41:10|123.07|120.87|123.07|120.87|123.07|120.87|123|120.8|0
1632393680000|2021-09-23 10:41:20|123.19|120.99|123.23|121.03|123.26|121.06|123.19|120.99|0
1632393690000|2021-09-23 10:41:30|123.19|120.99|123.19|120.99|123.19|120.99|123.19|120.99|0
1632393700000|2021-09-23 10:41:40|123.26|121.06|123.32|121.12|123.32|121.12|123.26|121.06|0
1632393710000|2021-09-23 10:41:50|123.19|120.99|123.29|121.09|123.29|121.09|123.19|120.99|0
1632393720000|2021-09-23 10:42:00|123.26|121.06|123.32|121.12|123.32|121.12|123.26|121.06|0
1632393730000|2021-09-23 10:42:10|123.45|121.25|123.64|121.44|123.64|121.44|123.45|121.25|0
1632393740000|2021-09-23 10:42:20|123.7|121.5|123.7|121.5|123.77|121.57|123.64|121.44|0
1632393750000|2021-09-23 10:42:30|123.64|121.44|123.83|121.63|123.83|121.63|123.64|121.44|0
1632393760000|2021-09-23 10:42:40|123.7|121.5|123.64|121.44|123.74|121.54|123.64|121.44|0
1632393770000|2021-09-23 10:42:50|123.67|121.47|123.7|121.5|123.7|121.5|123.67|121.47|0
1632393780000|2021-09-23 10:43:00|123.64|121.44|123.51|121.31|123.64|121.44|123.51|121.31|0
1632393790000|2021-09-23 10:43:10|123.58|121.38|123.64|121.44|123.64|121.44|123.58|121.38|0
1632393800000|2021-09-23 10:43:20|123.61|121.41|123.61|121.41|123.61|121.41|123.61|121.41|0
1632393810000|2021-09-23 10:43:30|123.58|121.38|123.51|121.31|123.58|121.38|123.51|121.31|0
1632393820000|2021-09-23 10:43:40|123.58|121.38|123.51|121.31|123.58|121.38|123.51|121.31|0
1632393830000|2021-09-23 10:43:50|123.58|121.38|123.45|121.25|123.58|121.38|123.45|121.25|0
1632393840000|2021-09-23 10:44:00|123.51|121.31|123.51|121.31|123.51|121.31|123.45|121.25|0
1632393850000|2021-09-23 10:44:10|123.48|121.28|123.45|121.25|123.48|121.28|123.45|121.25|0
1632393860000|2021-09-23 10:44:20|123.38|121.18|123.26|121.06|123.38|121.18|123.26|121.06|0
1632393870000|2021-09-23 10:44:30|123.32|121.12|123.32|121.12|123.32|121.12|123.26|121.06|0
1632393880000|2021-09-23 10:44:40|123.26|121.06|123.32|121.12|123.32|121.12|123.26|121.06|0
1632393890000|2021-09-23 10:44:50|123.26|121.06|123.23|121.03|123.26|121.06|123.19|120.99|0
1632393900000|2021-09-23 10:45:00|123.26|121.06|124.51|122.31|124.51|122.31|123.19|120.99|0
1632393910000|2021-09-23 10:45:10|124.28|122.08|123.99|121.79|124.28|122.08|123.99|121.79|0
1632393920000|2021-09-23 10:45:20|124.02|121.82|124.28|122.08|124.28|122.08|124.02|121.82|0
1632393930000|2021-09-23 10:45:30|124.09|121.89|124.34|122.14|124.34|122.14|124.02|121.82|0
1632393940000|2021-09-23 10:45:40|124.28|122.08|124.41|122.21|124.41|122.21|124.02|121.82|0
1632393950000|2021-09-23 10:45:50|124.28|122.08|124.21|122.01|124.28|122.08|123.96|121.76|0
1632393960000|2021-09-23 10:46:00|124.15|121.95|124.34|122.14|124.44|122.24|124.15|121.95|0
1632393970000|2021-09-23 10:46:10|124.21|122.01|123.64|121.44|124.21|122.01|123.64|121.44|0
1632393980000|2021-09-23 10:46:20|123.77|121.57|123.83|121.63|123.83|121.63|123.7|121.5|0
1632393990000|2021-09-23 10:46:30|123.77|121.57|123.96|121.76|123.96|121.76|123.77|121.57|0
1632394000000|2021-09-23 10:46:40|124.02|121.82|124.09|121.89|124.09|121.89|124.02|121.82|0
1632394010000|2021-09-23 10:46:50|123.96|121.76|124.02|121.82|124.02|121.82|123.89|121.69|0
1632394020000|2021-09-23 10:47:00|123.89|121.69|123.8|121.6|123.89|121.69|123.8|121.6|0
1632394030000|2021-09-23 10:47:10|124.02|121.82|124.02|121.82|124.02|121.82|123.96|121.76|0
1632394040000|2021-09-23 10:47:20|124.09|121.89|123.96|121.76|124.09|121.89|123.89|121.69|0
1632394050000|2021-09-23 10:47:30|123.86|121.66|124.02|121.82|124.02|121.82|123.86|121.66|0
1632394060000|2021-09-23 10:47:40|124.09|121.89|124.21|122.01|124.21|122.01|124.09|121.89|0
1632394070000|2021-09-23 10:47:50|124.12|121.92|124.21|122.01|124.21|122.01|124.12|121.92|0
1632394080000|2021-09-23 10:48:00|124.18|121.98|124.34|122.14|124.34|122.14|124.18|121.98|0
1632394090000|2021-09-23 10:48:10|124.25|122.05|124.28|122.08|124.31|122.11|124.25|122.05|0
1632394100000|2021-09-23 10:48:20|124.31|122.11|124.28|122.08|124.31|122.11|124.28|122.08|0
1632394110000|2021-09-23 10:48:30|124.34|122.14|124.38|122.18|124.41|122.21|124.34|122.14|0
1632394120000|2021-09-23 10:48:40|124.41|122.21|124.6|122.4|124.6|122.4|124.41|122.21|0
1632394130000|2021-09-23 10:48:50|124.66|122.46|124.63|122.43|124.66|122.46|124.53|122.33|0
1632394140000|2021-09-23 10:49:00|124.73|122.53|124.73|122.53|124.73|122.53|124.66|122.46|0
1632394150000|2021-09-23 10:49:10|124.53|122.33|124.57|122.37|124.6|122.4|124.53|122.33|0
1632394160000|2021-09-23 10:49:20|124.44|122.24|124.47|122.27|124.53|122.33|124.44|122.24|0
1632394170000|2021-09-23 10:49:30|124.41|122.21|124.6|122.4|124.6|122.4|124.41|122.21|0
1632394180000|2021-09-23 10:49:40|124.53|122.33|124.47|122.27|124.53|122.33|124.41|122.21|0
1632394190000|2021-09-23 10:49:50|124.53|122.33|124.34|122.14|124.53|122.33|124.34|122.14|0
1632394200000|2021-09-23 10:50:00|124.47|122.27|124.28|122.08|124.47|122.27|124.28|122.08|0
1632394210000|2021-09-23 10:50:10|124.21|122.01|124.44|122.24|124.44|122.24|124.21|122.01|0
1632394220000|2021-09-23 10:50:20|124.47|122.27|124.53|122.33|124.53|122.33|124.47|122.27|0
1632394230000|2021-09-23 10:50:30|124.6|122.4|124.47|122.27|124.6|122.4|124.47|122.27|0
1632394240000|2021-09-23 10:50:40|124.5|122.3|124.6|122.4|124.6|122.4|124.5|122.3|0
1632394250000|2021-09-23 10:50:50|124.66|122.46|124.63|122.43|124.66|122.46|124.63|122.43|0
1632394260000|2021-09-23 10:51:00|124.53|122.33|124.47|122.27|124.53|122.33|124.47|122.27|0
1632394270000|2021-09-23 10:51:10|124.44|122.24|124.41|122.21|124.5|122.3|124.41|122.21|0
1632394280000|2021-09-23 10:51:20|124.47|122.27|124.44|122.24|124.47|122.27|124.41|122.21|0
1632394290000|2021-09-23 10:51:30|124.4|122.2|124.34|122.14|124.4|122.2|124.31|122.11|0
1632394300000|2021-09-23 10:51:40|124.28|122.08|124.4|122.2|124.47|122.27|124.28|122.08|0
1632394310000|2021-09-23 10:51:50|124.47|122.27|124.47|122.27|124.53|122.33|124.44|122.24|0
1632394320000|2021-09-23 10:52:00|124.53|122.33|124.86|122.66|124.86|122.66|124.53|122.33|0
1632394330000|2021-09-23 10:52:10|124.89|122.69|124.92|122.72|124.92|122.72|124.89|122.69|0
1632394340000|2021-09-23 10:52:20|124.79|122.59|124.66|122.46|124.79|122.59|124.66|122.46|0
1632394350000|2021-09-23 10:52:30|124.53|122.33|124.44|122.24|124.53|122.33|124.44|122.24|0
1632394360000|2021-09-23 10:52:40|124.47|122.27|124.47|122.27|124.47|122.27|124.44|122.24|0
1632394370000|2021-09-23 10:52:50|124.44|122.24|124.53|122.33|124.53|122.33|124.44|122.24|0
1632394380000|2021-09-23 10:53:00|124.5|122.3|124.28|122.08|124.5|122.3|124.28|122.08|0
1632394390000|2021-09-23 10:53:10|124.34|122.14|124.47|122.27|124.47|122.27|124.34|122.14|0
1632394400000|2021-09-23 10:53:20|124.34|122.14|124.21|122.01|124.34|122.14|124.21|122.01|0
1632394410000|2021-09-23 10:53:30|124.18|121.98|124.28|122.08|124.28|122.08|124.18|121.98|0
1632394420000|2021-09-23 10:53:40|124.21|122.01|124.34|122.14|124.34|122.14|124.21|122.01|0
1632394430000|2021-09-23 10:53:50|124.21|122.01|124.02|121.82|124.21|122.01|124.02|121.82|0
1632394440000|2021-09-23 10:54:00|124.08|121.88|123.95|121.75|124.08|121.88|123.95|121.75|0
1632394450000|2021-09-23 10:54:10|124.02|121.82|123.95|121.75|124.02|121.82|123.95|121.75|0
1632394460000|2021-09-23 10:54:20|123.92|121.72|123.89|121.69|123.92|121.72|123.89|121.69|0
1632394470000|2021-09-23 10:54:30|123.95|121.75|123.89|121.69|123.95|121.75|123.89|121.69|0
1632394480000|2021-09-23 10:54:40|123.95|121.75|124.08|121.88|124.08|121.88|123.95|121.75|0
1632394490000|2021-09-23 10:54:50|124.02|121.82|124.08|121.88|124.08|121.88|124.02|121.82|0
1632394500000|2021-09-23 10:55:00|124.12|121.92|124.27|122.07|124.27|122.07|124.12|121.92|0
1632394510000|2021-09-23 10:55:10|124.21|122.01|123.95|121.75|124.21|122.01|123.95|121.75|0
1632394520000|2021-09-23 10:55:20|124.08|121.88|124.02|121.82|124.08|121.88|124.02|121.82|0
1632394530000|2021-09-23 10:55:30|123.95|121.75|124.02|121.82|124.02|121.82|123.95|121.75|0
1632394540000|2021-09-23 10:55:40|124.08|121.88|124.02|121.82|124.15|121.95|124.02|121.82|0
1632394550000|2021-09-23 10:55:50|123.95|121.75|124.08|121.88|124.08|121.88|123.95|121.75|0
1632394560000|2021-09-23 10:56:00|124.21|122.01|124.02|121.82|124.21|122.01|124.02|121.82|0
1632394570000|2021-09-23 10:56:10|124.08|121.88|124.08|121.88|124.08|121.88|124.02|121.82|0
1632394580000|2021-09-23 10:56:20|124.21|122.01|124.15|121.95|124.21|122.01|124.08|121.88|0
1632394590000|2021-09-23 10:56:30|124.21|122.01|124.31|122.11|124.31|122.11|124.21|122.01|0
1632394600000|2021-09-23 10:56:40|124.34|122.14|124.34|122.14|124.4|122.2|124.34|122.14|0
1632394610000|2021-09-23 10:56:50|124.27|122.07|124.27|122.07|124.34|122.14|124.27|122.07|0
1632394620000|2021-09-23 10:57:00|124.21|122.01|124.34|122.14|124.34|122.14|124.21|122.01|0
1632394630000|2021-09-23 10:57:10|124.27|122.07|124.27|122.07|124.27|122.07|124.21|122.01|0
1632394640000|2021-09-23 10:57:20|124.21|122.01|123.92|121.72|124.21|122.01|123.92|121.72|0
1632394650000|2021-09-23 10:57:30|124.02|121.82|123.99|121.79|124.02|121.82|123.92|121.72|0
1632394660000|2021-09-23 10:57:40|123.95|121.75|123.89|121.69|123.95|121.75|123.89|121.69|0
1632394670000|2021-09-23 10:57:50|123.95|121.75|123.89|121.69|123.95|121.75|123.89|121.69|0
1632394680000|2021-09-23 10:58:00|123.95|121.75|123.86|121.66|123.95|121.75|123.86|121.66|0
1632394690000|2021-09-23 10:58:10|123.89|121.69|123.95|121.75|123.95|121.75|123.89|121.69|0
1632394700000|2021-09-23 10:58:20|123.92|121.72|123.92|121.72|123.92|121.72|123.89|121.69|0
1632394710000|2021-09-23 10:58:30|123.89|121.69|123.89|121.69|123.95|121.75|123.89|121.69|0
1632394720000|2021-09-23 10:58:40|123.86|121.66|123.82|121.62|123.86|121.66|123.82|121.62|0
1632394730000|2021-09-23 10:58:50|123.89|121.69|123.89|121.69|123.89|121.69|123.82|121.62|0
1632394740000|2021-09-23 10:59:00|123.82|121.62|123.76|121.56|123.89|121.69|123.76|121.56|0
1632394750000|2021-09-23 10:59:10|123.7|121.5|123.57|121.37|123.7|121.5|123.57|121.37|0
1632394760000|2021-09-23 10:59:20|123.63|121.43|123.63|121.43|123.63|121.43|123.63|121.43|0
1632394770000|2021-09-23 10:59:30|123.57|121.37|123.57|121.37|123.57|121.37|123.44|121.24|0
1632394780000|2021-09-23 10:59:40|123.5|121.3|123.5|121.3|123.57|121.37|123.5|121.3|0
1632394790000|2021-09-23 10:59:50|123.57|121.37|123.5|121.3|123.63|121.43|123.5|121.3|0
1632394800000|2021-09-23 11:00:00|123.82|121.62|123.63|121.43|123.82|121.62|123.63|121.43|0
1632394810000|2021-09-23 11:00:10|123.76|121.56|123.7|121.5|123.76|121.56|123.7|121.5|0
1632394820000|2021-09-23 11:00:20|123.76|121.56|123.7|121.5|123.79|121.59|123.63|121.43|0
1632394830000|2021-09-23 11:00:30|123.73|121.53|123.76|121.56|123.76|121.56|123.7|121.5|0
1632394840000|2021-09-23 11:00:40|123.73|121.53|123.57|121.37|123.73|121.53|123.5|121.3|0
1632394850000|2021-09-23 11:00:50|123.5|121.3|123.5|121.3|123.57|121.37|123.5|121.3|0
1632394860000|2021-09-23 11:01:00|123.44|121.24|123.57|121.37|123.57|121.37|123.44|121.24|0
1632394870000|2021-09-23 11:01:10|123.63|121.43|123.63|121.43|123.7|121.5|123.63|121.43|0
1632394880000|2021-09-23 11:01:20|123.6|121.4|123.66|121.46|123.66|121.46|123.57|121.37|0
1632394890000|2021-09-23 11:01:30|123.7|121.5|123.63|121.43|123.7|121.5|123.63|121.43|0
1632394900000|2021-09-23 11:01:40|123.66|121.46|123.5|121.3|123.7|121.5|123.5|121.3|0
1632394910000|2021-09-23 11:01:50|123.57|121.37|123.63|121.43|123.63|121.43|123.5|121.3|0
1632394920000|2021-09-23 11:02:00|123.66|121.46|123.66|121.46|123.66|121.46|123.63|121.43|0
1632394930000|2021-09-23 11:02:10|123.57|121.37|123.5|121.3|123.57|121.37|123.5|121.3|0
1632394940000|2021-09-23 11:02:20|123.44|121.24|123.44|121.24|123.44|121.24|123.44|121.24|0
1632394950000|2021-09-23 11:02:30|123.38|121.18|123.38|121.18|123.44|121.24|123.38|121.18|0
1632394960000|2021-09-23 11:02:40|123.44|121.24|123.57|121.37|123.57|121.37|123.44|121.24|0
1632394970000|2021-09-23 11:02:50|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1632394980000|2021-09-23 11:03:00|123.57|121.37|123.69|121.49|123.69|121.49|123.57|121.37|0
1632394990000|2021-09-23 11:03:10|123.63|121.43|123.63|121.43|123.69|121.49|123.63|121.43|0
1632395000000|2021-09-23 11:03:20|123.69|121.49|123.76|121.56|123.76|121.56|123.69|121.49|0
1632395010000|2021-09-23 11:03:30|123.63|121.43|123.69|121.49|123.69|121.49|123.63|121.43|0
1632395020000|2021-09-23 11:03:40|123.66|121.46|123.63|121.43|123.66|121.46|123.63|121.43|0
1632395030000|2021-09-23 11:03:50|123.69|121.49|123.69|121.49|123.69|121.49|123.69|121.49|0
1632395040000|2021-09-23 11:04:00|123.63|121.43|123.69|121.49|123.69|121.49|123.63|121.43|0
1632395050000|2021-09-23 11:04:10|123.76|121.56|123.69|121.49|123.76|121.56|123.69|121.49|0
1632395060000|2021-09-23 11:04:20|123.63|121.43|123.69|121.49|123.69|121.49|123.63|121.43|0
1632395070000|2021-09-23 11:04:30|123.76|121.56|123.76|121.56|123.82|121.62|123.76|121.56|0
1632395080000|2021-09-23 11:04:40|123.82|121.62|123.76|121.56|123.82|121.62|123.76|121.56|0
1632395100000|2021-09-23 11:05:00|123.69|121.49|123.5|121.3|123.69|121.49|123.5|121.3|0
1632395110000|2021-09-23 11:05:10|123.44|121.24|123.47|121.27|123.5|121.3|123.44|121.24|0
1632395120000|2021-09-23 11:05:20|123.5|121.3|123.69|121.49|123.76|121.56|123.5|121.3|0
1632395130000|2021-09-23 11:05:30|123.76|121.56|123.5|121.3|123.76|121.56|123.5|121.3|0
1632395140000|2021-09-23 11:05:40|123.57|121.37|123.37|121.17|123.57|121.37|123.37|121.17|0
1632395150000|2021-09-23 11:05:50|123.44|121.24|123.47|121.27|123.47|121.27|123.44|121.24|0
1632395160000|2021-09-23 11:06:00|123.5|121.3|123.44|121.24|123.5|121.3|123.44|121.24|0
1632395170000|2021-09-23 11:06:10|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1632395180000|2021-09-23 11:06:20|123.57|121.37|123.57|121.37|123.63|121.43|123.57|121.37|0
1632395200000|2021-09-23 11:06:40|123.63|121.43|123.56|121.36|123.63|121.43|123.5|121.3|0
1632395210000|2021-09-23 11:06:50|123.53|121.33|123.5|121.3|123.53|121.33|123.5|121.3|0
1632395220000|2021-09-23 11:07:00|123.37|121.17|123.37|121.17|123.37|121.17|123.34|121.14|0
1632395230000|2021-09-23 11:07:10|123.47|121.27|123.44|121.24|123.5|121.3|123.44|121.24|0
1632395240000|2021-09-23 11:07:20|123.5|121.3|123.41|121.21|123.5|121.3|123.41|121.21|0
1632395250000|2021-09-23 11:07:30|123.44|121.24|123.5|121.3|123.5|121.3|123.44|121.24|0
1632395260000|2021-09-23 11:07:40|123.37|121.17|123.44|121.24|123.44|121.24|123.37|121.17|0
1632395270000|2021-09-23 11:07:50|123.41|121.21|123.44|121.24|123.44|121.24|123.41|121.21|0
1632395280000|2021-09-23 11:08:00|123.37|121.17|123.37|121.17|123.37|121.17|123.37|121.17|0
1632395290000|2021-09-23 11:08:10|123.31|121.11|123.5|121.3|123.5|121.3|123.31|121.11|0
1632395300000|2021-09-23 11:08:20|123.56|121.36|123.56|121.36|123.56|121.36|123.56|121.36|0
1632395310000|2021-09-23 11:08:30|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1632395320000|2021-09-23 11:08:40|123.44|121.24|123.41|121.21|123.44|121.24|123.37|121.17|0
1632395330000|2021-09-23 11:08:50|123.37|121.17|123.31|121.11|123.37|121.17|123.31|121.11|0
1632395350000|2021-09-23 11:09:10|123.37|121.17|123.37|121.17|123.37|121.17|123.31|121.11|0
1632395360000|2021-09-23 11:09:20|123.31|121.11|123.24|121.04|123.31|121.11|123.24|121.04|0
1632395370000|2021-09-23 11:09:30|123.31|121.11|123.24|121.04|123.31|121.11|123.24|121.04|0
1632395380000|2021-09-23 11:09:40|123.31|121.11|123.31|121.11|123.37|121.17|123.31|121.11|0
1632395390000|2021-09-23 11:09:50|123.37|121.17|123.37|121.17|123.37|121.17|123.31|121.11|0
1632395400000|2021-09-23 11:10:00|123.41|121.21|123.44|121.24|123.44|121.24|123.41|121.21|0
1632395410000|2021-09-23 11:10:10|123.37|121.17|123.37|121.17|123.37|121.17|123.37|121.17|0
1632395420000|2021-09-23 11:10:20|123.24|121.04|123.37|121.17|123.37|121.17|123.24|121.04|0
1632395430000|2021-09-23 11:10:30|123.44|121.24|123.44|121.24|123.44|121.24|123.44|121.24|0
1632395440000|2021-09-23 11:10:40|123.6|121.4|123.69|121.49|123.69|121.49|123.6|121.4|0
1632395450000|2021-09-23 11:10:50|123.72|121.52|123.85|121.65|123.85|121.65|123.72|121.52|0
1632395460000|2021-09-23 11:11:00|123.82|121.62|123.88|121.68|123.92|121.72|123.82|121.62|0
1632395470000|2021-09-23 11:11:10|123.95|121.75|123.95|121.75|123.95|121.75|123.95|121.75|0
1632395480000|2021-09-23 11:11:20|123.88|121.68|123.95|121.75|123.95|121.75|123.88|121.68|0
1632395490000|2021-09-23 11:11:30|123.88|121.68|123.82|121.62|123.88|121.68|123.82|121.62|0
1632395500000|2021-09-23 11:11:40|123.69|121.49|123.82|121.62|123.82|121.62|123.69|121.49|0
1632395510000|2021-09-23 11:11:50|123.75|121.55|123.75|121.55|123.75|121.55|123.75|121.55|0
1632395520000|2021-09-23 11:12:00|123.79|121.59|123.82|121.62|123.82|121.62|123.75|121.55|0
1632395530000|2021-09-23 11:12:10|123.75|121.55|123.82|121.62|123.82|121.62|123.75|121.55|0
1632395550000|2021-09-23 11:12:30|123.85|121.65|123.85|121.65|123.85|121.65|123.85|121.65|0
1632395560000|2021-09-23 11:12:40|123.88|121.68|123.88|121.68|123.88|121.68|123.88|121.68|0
1632395570000|2021-09-23 11:12:50|123.82|121.62|123.82|121.62|123.82|121.62|123.82|121.62|0
1632395580000|2021-09-23 11:13:00|123.75|121.55|123.75|121.55|123.82|121.62|123.75|121.55|0
1632395590000|2021-09-23 11:13:10|123.79|121.59|123.82|121.62|123.82|121.62|123.75|121.55|0
1632395600000|2021-09-23 11:13:20|123.88|121.68|123.88|121.68|123.88|121.68|123.88|121.68|0
1632395610000|2021-09-23 11:13:30|123.82|121.62|123.82|121.62|123.82|121.62|123.75|121.55|0
1632395620000|2021-09-23 11:13:40|123.85|121.65|123.95|121.75|123.95|121.75|123.85|121.65|0
1632395630000|2021-09-23 11:13:50|123.88|121.68|123.88|121.68|123.88|121.68|123.88|121.68|0
1632395640000|2021-09-23 11:14:00|123.85|121.65|123.88|121.68|123.88|121.68|123.85|121.65|0
1632395650000|2021-09-23 11:14:10|123.95|121.75|123.95|121.75|123.95|121.75|123.95|121.75|0
1632395660000|2021-09-23 11:14:20|123.98|121.78|123.98|121.78|124.01|121.81|123.95|121.75|0
1632395670000|2021-09-23 11:14:30|123.95|121.75|124.2|122|124.2|122|123.95|121.75|0
1632395690000|2021-09-23 11:14:50|124.11|121.91|124.14|121.94|124.14|121.94|124.11|121.91|0
1632395700000|2021-09-23 11:15:00|124.07|121.87|123.94|121.74|124.07|121.87|123.94|121.74|0
1632395710000|2021-09-23 11:15:10|123.82|121.62|123.82|121.62|123.88|121.68|123.82|121.62|0
1632395720000|2021-09-23 11:15:20|123.75|121.55|123.75|121.55|123.88|121.68|123.75|121.55|0
1632395730000|2021-09-23 11:15:30|123.69|121.49|123.69|121.49|123.75|121.55|123.69|121.49|0
1632395740000|2021-09-23 11:15:40|123.75|121.55|123.75|121.55|123.75|121.55|123.75|121.55|0
1632395750000|2021-09-23 11:15:50|123.82|121.62|123.82|121.62|123.82|121.62|123.82|121.62|0
1632395760000|2021-09-23 11:16:00|123.75|121.55|123.69|121.49|123.75|121.55|123.69|121.49|0
1632395770000|2021-09-23 11:16:10|123.75|121.55|123.72|121.52|123.75|121.55|123.72|121.52|0
1632395780000|2021-09-23 11:16:20|123.62|121.42|123.69|121.49|123.69|121.49|123.62|121.42|0
1632395800000|2021-09-23 11:16:40|123.75|121.55|123.75|121.55|123.82|121.62|123.75|121.55|0
1632395810000|2021-09-23 11:16:50|123.79|121.59|123.82|121.62|123.82|121.62|123.75|121.55|0
1632395820000|2021-09-23 11:17:00|123.69|121.49|123.69|121.49|123.69|121.49|123.62|121.42|0
1632395840000|2021-09-23 11:17:20|123.62|121.42|123.62|121.42|123.62|121.42|123.62|121.42|0
1632395850000|2021-09-23 11:17:30|123.5|121.3|123.5|121.3|123.56|121.36|123.5|121.3|0
1632395860000|2021-09-23 11:17:40|123.56|121.36|123.62|121.42|123.62|121.42|123.56|121.36|0
1632395870000|2021-09-23 11:17:50|123.56|121.36|123.53|121.33|123.56|121.36|123.5|121.3|0
1632395880000|2021-09-23 11:18:00|123.5|121.3|123.56|121.36|123.56|121.36|123.5|121.3|0
1632395890000|2021-09-23 11:18:10|123.5|121.3|123.53|121.33|123.53|121.33|123.5|121.3|0
1632395900000|2021-09-23 11:18:20|123.5|121.3|123.53|121.33|123.53|121.33|123.5|121.3|0
1632395910000|2021-09-23 11:18:30|123.5|121.3|123.37|121.17|123.5|121.3|123.37|121.17|0
1632395920000|2021-09-23 11:18:40|123.3|121.1|123.37|121.17|123.37|121.17|123.3|121.1|0
1632395930000|2021-09-23 11:18:50|123.43|121.23|123.37|121.17|123.43|121.23|123.37|121.17|0
1632395940000|2021-09-23 11:19:00|123.3|121.1|123.27|121.07|123.3|121.1|123.24|121.04|0
1632395950000|2021-09-23 11:19:10|123.24|121.04|123.24|121.04|123.3|121.1|123.24|121.04|0
1632395960000|2021-09-23 11:19:20|123.3|121.1|123.3|121.1|123.3|121.1|123.24|121.04|0
1632395970000|2021-09-23 11:19:30|123.34|121.14|123.3|121.1|123.34|121.14|123.3|121.1|0
1632395980000|2021-09-23 11:19:40|123.37|121.17|123.34|121.14|123.37|121.17|123.3|121.1|0
1632395990000|2021-09-23 11:19:50|123.3|121.1|123.3|121.1|123.3|121.1|123.3|121.1|0
1632396000000|2021-09-23 11:20:00|123.27|121.07|123.27|121.07|123.27|121.07|123.27|121.07|0
1632396010000|2021-09-23 11:20:10|123.24|121.04|123.21|121.01|123.24|121.04|123.21|121.01|0
1632396020000|2021-09-23 11:20:20|123.24|121.04|123.24|121.04|123.3|121.1|123.24|121.04|0
1632396030000|2021-09-23 11:20:30|123.18|120.98|123.18|120.98|123.18|120.98|123.18|120.98|0
1632396040000|2021-09-23 11:20:40|123.11|120.91|123.05|120.85|123.11|120.91|123.05|120.85|0
1632396050000|2021-09-23 11:20:50|122.98|120.78|123.05|120.85|123.05|120.85|122.98|120.78|0
1632396060000|2021-09-23 11:21:00|123.11|120.91|123.08|120.88|123.11|120.91|123.08|120.88|0
1632396070000|2021-09-23 11:21:10|123.05|120.85|123.05|120.85|123.05|120.85|123.05|120.85|0
1632396090000|2021-09-23 11:21:30|123.11|120.91|123.11|120.91|123.11|120.91|123.11|120.91|0
1632396100000|2021-09-23 11:21:40|123.08|120.88|123.05|120.85|123.08|120.88|123.05|120.85|0
1632396110000|2021-09-23 11:21:50|123.11|120.91|123.18|120.98|123.18|120.98|123.11|120.91|0
1632396120000|2021-09-23 11:22:00|123.17|120.97|123.11|120.91|123.17|120.97|123.11|120.91|0
1632396130000|2021-09-23 11:22:10|123.05|120.85|123.05|120.85|123.05|120.85|123.05|120.85|0
1632396140000|2021-09-23 11:22:20|123.11|120.91|123.05|120.85|123.11|120.91|123.05|120.85|0
1632396150000|2021-09-23 11:22:30|123.11|120.91|123.11|120.91|123.11|120.91|123.11|120.91|0
1632396160000|2021-09-23 11:22:40|123.08|120.88|123.11|120.91|123.11|120.91|123.08|120.88|0
1632396170000|2021-09-23 11:22:50|123.17|120.97|123.17|120.97|123.17|120.97|123.17|120.97|0
1632396190000|2021-09-23 11:23:10|123.11|120.91|123.11|120.91|123.11|120.91|123.11|120.91|0
1632396200000|2021-09-23 11:23:20|123.17|120.97|123.17|120.97|123.17|120.97|123.17|120.97|0
1632396210000|2021-09-23 11:23:30|123.24|121.04|123.17|120.97|123.24|121.04|123.17|120.97|0
1632396220000|2021-09-23 11:23:40|123.14|120.94|123.11|120.91|123.14|120.94|123.11|120.91|0
1632396240000|2021-09-23 11:24:00|123.05|120.85|123.11|120.91|123.11|120.91|123.05|120.85|0
1632396250000|2021-09-23 11:24:10|123.05|120.85|123.05|120.85|123.05|120.85|123.05|120.85|0
1632396260000|2021-09-23 11:24:20|122.98|120.78|123.05|120.85|123.05|120.85|122.98|120.78|0
1632396270000|2021-09-23 11:24:30|123.08|120.88|123.08|120.88|123.08|120.88|123.08|120.88|0
1632396280000|2021-09-23 11:24:40|123.05|120.85|123.11|120.91|123.11|120.91|123.05|120.85|0
1632396290000|2021-09-23 11:24:50|123.08|120.88|123.05|120.85|123.08|120.88|123.05|120.85|0
1632396300000|2021-09-23 11:25:00|123.11|120.91|123.05|120.85|123.11|120.91|123.05|120.85|0
1632396310000|2021-09-23 11:25:10|123.11|120.91|123.08|120.88|123.11|120.91|123.08|120.88|0
1632396320000|2021-09-23 11:25:20|123.11|120.91|123.17|120.97|123.17|120.97|123.11|120.91|0
1632396330000|2021-09-23 11:25:30|123.11|120.91|123.11|120.91|123.11|120.91|123.11|120.91|0
1632396340000|2021-09-23 11:25:40|123.17|120.97|123.17|120.97|123.17|120.97|123.17|120.97|0
1632396350000|2021-09-23 11:25:50|123.21|121.01|123.17|120.97|123.21|121.01|123.17|120.97|0
1632396360000|2021-09-23 11:26:00|123.11|120.91|123.17|120.97|123.17|120.97|123.11|120.91|0
1632396370000|2021-09-23 11:26:10|123.24|121.04|123.3|121.1|123.3|121.1|123.24|121.04|0
1632396380000|2021-09-23 11:26:20|123.36|121.16|123.3|121.1|123.36|121.16|123.3|121.1|0
1632396390000|2021-09-23 11:26:30|123.33|121.13|123.3|121.1|123.33|121.13|123.3|121.1|0
1632396400000|2021-09-23 11:26:40|123.36|121.16|123.3|121.1|123.36|121.16|123.3|121.1|0
1632396410000|2021-09-23 11:26:50|123.24|121.04|123.24|121.04|123.24|121.04|123.24|121.04|0
1632396420000|2021-09-23 11:27:00|123.27|121.07|123.3|121.1|123.3|121.1|123.27|121.07|0
1632396430000|2021-09-23 11:27:10|123.24|121.04|123.27|121.07|123.27|121.07|123.24|121.04|0
1632396440000|2021-09-23 11:27:20|123.17|120.97|123.3|121.1|123.3|121.1|123.17|120.97|0
1632396450000|2021-09-23 11:27:30|123.36|121.16|123.3|121.1|123.36|121.16|123.3|121.1|0
1632396460000|2021-09-23 11:27:40|123.43|121.23|123.43|121.23|123.43|121.23|123.4|121.2|0
1632396470000|2021-09-23 11:27:50|123.49|121.29|123.49|121.29|123.49|121.29|123.49|121.29|0
1632396480000|2021-09-23 11:28:00|123.56|121.36|123.49|121.29|123.56|121.36|123.43|121.23|0
1632396490000|2021-09-23 11:28:10|123.43|121.23|123.43|121.23|123.43|121.23|123.43|121.23|0
1632396500000|2021-09-23 11:28:20|123.49|121.29|123.43|121.23|123.49|121.29|123.43|121.23|0
1632396510000|2021-09-23 11:28:30|123.46|121.26|123.43|121.23|123.46|121.26|123.43|121.23|0
1632396520000|2021-09-23 11:28:40|123.49|121.29|123.49|121.29|123.49|121.29|123.49|121.29|0
1632396530000|2021-09-23 11:28:50|123.43|121.23|123.46|121.26|123.46|121.26|123.43|121.23|0
1632396540000|2021-09-23 11:29:00|123.43|121.23|123.55|121.35|123.55|121.35|123.43|121.23|0
1632396550000|2021-09-23 11:29:10|123.49|121.29|123.55|121.35|123.55|121.35|123.49|121.29|0
1632396560000|2021-09-23 11:29:20|123.68|121.48|123.75|121.55|123.75|121.55|123.68|121.48|0
1632396570000|2021-09-23 11:29:30|123.68|121.48|123.62|121.42|123.68|121.48|123.62|121.42|0
1632396580000|2021-09-23 11:29:40|123.59|121.39|123.62|121.42|123.62|121.42|123.59|121.39|0
1632396590000|2021-09-23 11:29:50|123.55|121.35|123.62|121.42|123.62|121.42|123.55|121.35|0
1632396600000|2021-09-23 11:30:00|123.68|121.48|123.68|121.48|123.75|121.55|123.68|121.48|0
1632396610000|2021-09-23 11:30:10|123.62|121.42|123.43|121.23|123.62|121.42|123.43|121.23|0
1632396620000|2021-09-23 11:30:20|123.36|121.16|123.36|121.16|123.36|121.16|123.36|121.16|0
1632396630000|2021-09-23 11:30:30|123.43|121.23|123.4|121.2|123.43|121.23|123.4|121.2|0
1632396640000|2021-09-23 11:30:40|123.23|121.03|123.11|120.91|123.23|121.03|123.11|120.91|0
1632396650000|2021-09-23 11:30:50|123.17|120.97|123.11|120.91|123.17|120.97|123.11|120.91|0
1632396660000|2021-09-23 11:31:00|123.04|120.84|123.17|120.97|123.17|120.97|123.04|120.84|0
1632396670000|2021-09-23 11:31:10|123.11|120.91|123.11|120.91|123.11|120.91|123.04|120.84|0
1632396680000|2021-09-23 11:31:20|123.17|120.97|123.23|121.03|123.3|121.1|123.17|120.97|0
1632396690000|2021-09-23 11:31:30|123.2|121|123.11|120.91|123.2|121|123.11|120.91|0
1632396700000|2021-09-23 11:31:40|123.17|120.97|123.17|120.97|123.17|120.97|123.17|120.97|0
1632396710000|2021-09-23 11:31:50|123.14|120.94|123.2|121|123.2|121|123.14|120.94|0
1632396720000|2021-09-23 11:32:00|123.17|120.97|123.11|120.91|123.17|120.97|123.04|120.84|0
1632396730000|2021-09-23 11:32:10|123.04|120.84|123.04|120.84|123.04|120.84|123.04|120.84|0
1632396740000|2021-09-23 11:32:20|122.98|120.78|122.98|120.78|122.98|120.78|122.98|120.78|0
1632396750000|2021-09-23 11:32:30|123.04|120.84|123.04|120.84|123.04|120.84|123.01|120.81|0
1632396770000|2021-09-23 11:32:50|123.08|120.88|123.11|120.91|123.11|120.91|123.08|120.88|0
1632396780000|2021-09-23 11:33:00|123.08|120.88|122.98|120.78|123.11|120.91|122.98|120.78|0
1632396800000|2021-09-23 11:33:20|123.04|120.84|123.04|120.84|123.04|120.84|123.04|120.84|0
1632396810000|2021-09-23 11:33:30|122.85|120.65|122.72|120.52|122.85|120.65|122.72|120.52|0
1632396830000|2021-09-23 11:33:50|122.79|120.59|122.72|120.52|122.79|120.59|122.72|120.52|0
1632396840000|2021-09-23 11:34:00|122.69|120.49|122.76|120.56|122.76|120.56|122.69|120.49|0
1632396850000|2021-09-23 11:34:10|122.72|120.52|122.79|120.59|122.79|120.59|122.72|120.52|0
1632396860000|2021-09-23 11:34:20|122.76|120.56|122.66|120.46|122.76|120.56|122.66|120.46|0
1632396870000|2021-09-23 11:34:30|122.6|120.4|122.53|120.33|122.6|120.4|122.53|120.33|0
1632396880000|2021-09-23 11:34:40|122.66|120.46|122.6|120.4|122.66|120.46|122.6|120.4|0
1632396890000|2021-09-23 11:34:50|122.41|120.21|122.41|120.21|122.41|120.21|122.41|120.21|0
1632396900000|2021-09-23 11:35:00|122.47|120.27|122.47|120.27|122.47|120.27|122.47|120.27|0
1632396910000|2021-09-23 11:35:10|122.53|120.33|122.53|120.33|122.53|120.33|122.53|120.33|0
1632396920000|2021-09-23 11:35:20|122.47|120.27|122.28|120.08|122.47|120.27|122.28|120.08|0
1632396930000|2021-09-23 11:35:30|122.41|120.21|122.41|120.21|122.41|120.21|122.41|120.21|0
1632396940000|2021-09-23 11:35:40|122.47|120.27|122.47|120.27|122.53|120.33|122.47|120.27|0
1632396950000|2021-09-23 11:35:50|122.53|120.33|122.53|120.33|122.53|120.33|122.53|120.33|0
1632396960000|2021-09-23 11:36:00|122.47|120.27|122.53|120.33|122.53|120.33|122.47|120.27|0
1632396980000|2021-09-23 11:36:20|122.47|120.27|122.53|120.33|122.53|120.33|122.47|120.27|0
1632396990000|2021-09-23 11:36:30|122.5|120.3|122.53|120.33|122.53|120.33|122.5|120.3|0
1632397000000|2021-09-23 11:36:40|122.6|120.4|122.6|120.4|122.6|120.4|122.6|120.4|0
1632397010000|2021-09-23 11:36:50|122.66|120.46|122.72|120.52|122.72|120.52|122.66|120.46|0
1632397020000|2021-09-23 11:37:00|122.66|120.46|122.66|120.46|122.66|120.46|122.66|120.46|0
1632397030000|2021-09-23 11:37:10|122.6|120.4|122.66|120.46|122.66|120.46|122.6|120.4|0
1632397040000|2021-09-23 11:37:20|122.6|120.4|122.6|120.4|122.66|120.46|122.6|120.4|0
1632397050000|2021-09-23 11:37:30|122.66|120.46|122.66|120.46|122.66|120.46|122.66|120.46|0
1632397060000|2021-09-23 11:37:40|122.72|120.52|122.72|120.52|122.72|120.52|122.72|120.52|0
1632397070000|2021-09-23 11:37:50|122.66|120.46|122.66|120.46|122.66|120.46|122.66|120.46|0
1632397080000|2021-09-23 11:38:00|122.72|120.52|122.66|120.46|122.72|120.52|122.66|120.46|0
1632397100000|2021-09-23 11:38:20|122.72|120.52|122.72|120.52|122.72|120.52|122.72|120.52|0
1632397110000|2021-09-23 11:38:30|122.66|120.46|122.66|120.46|122.66|120.46|122.66|120.46|0
1632397120000|2021-09-23 11:38:40|122.59|120.39|122.66|120.46|122.66|120.46|122.59|120.39|0
1632397130000|2021-09-23 11:38:50|122.63|120.43|122.63|120.43|122.63|120.43|122.63|120.43|0
1632397140000|2021-09-23 11:39:00|122.66|120.46|122.66|120.46|122.66|120.46|122.66|120.46|0
1632397150000|2021-09-23 11:39:10|122.72|120.52|122.72|120.52|122.72|120.52|122.72|120.52|0
1632397180000|2021-09-23 11:39:40|122.78|120.58|122.78|120.58|122.78|120.58|122.78|120.58|0
1632397200000|2021-09-23 11:40:00|122.72|120.52|122.85|120.65|122.85|120.65|122.72|120.52|0
1632397210000|2021-09-23 11:40:10|122.88|120.68|122.85|120.65|122.88|120.68|122.85|120.65|0
1632397230000|2021-09-23 11:40:30|122.78|120.58|122.78|120.58|122.78|120.58|122.78|120.58|0
1632397240000|2021-09-23 11:40:40|122.72|120.52|122.72|120.52|122.78|120.58|122.72|120.52|0
1632397250000|2021-09-23 11:40:50|122.78|120.58|122.72|120.52|122.78|120.58|122.72|120.52|0
1632397260000|2021-09-23 11:41:00|122.66|120.46|122.66|120.46|122.66|120.46|122.66|120.46|0
1632397270000|2021-09-23 11:41:10|122.63|120.43|122.66|120.46|122.66|120.46|122.59|120.39|0
1632397280000|2021-09-23 11:41:20|122.59|120.39|122.59|120.39|122.59|120.39|122.59|120.39|0
1632397290000|2021-09-23 11:41:30|122.66|120.46|122.66|120.46|122.66|120.46|122.66|120.46|0
1632397310000|2021-09-23 11:41:50|122.72|120.52|122.78|120.58|122.78|120.58|122.72|120.52|0
1632397320000|2021-09-23 11:42:00|122.85|120.65|122.78|120.58|122.85|120.65|122.78|120.58|0
1632397330000|2021-09-23 11:42:10|122.72|120.52|122.72|120.52|122.72|120.52|122.72|120.52|0
1632397340000|2021-09-23 11:42:20|122.75|120.55|122.72|120.52|122.75|120.55|122.72|120.52|0
1632397350000|2021-09-23 11:42:30|122.69|120.49|122.66|120.46|122.69|120.49|122.66|120.46|0
1632397360000|2021-09-23 11:42:40|122.72|120.52|122.72|120.52|122.72|120.52|122.72|120.52|0
1632397370000|2021-09-23 11:42:50|122.78|120.58|122.72|120.52|122.78|120.58|122.72|120.52|0
1632397380000|2021-09-23 11:43:00|122.78|120.58|122.78|120.58|122.78|120.58|122.78|120.58|0
1632397400000|2021-09-23 11:43:20|122.72|120.52|122.72|120.52|122.72|120.52|122.72|120.52|0
1632397420000|2021-09-23 11:43:40|122.78|120.58|122.85|120.65|122.85|120.65|122.78|120.58|0
1632397430000|2021-09-23 11:43:50|122.91|120.71|122.97|120.77|122.97|120.77|122.91|120.71|0
1632397450000|2021-09-23 11:44:10|122.91|120.71|122.91|120.71|122.91|120.71|122.91|120.71|0
1632397460000|2021-09-23 11:44:20|122.97|120.77|122.97|120.77|122.97|120.77|122.97|120.77|0
1632397470000|2021-09-23 11:44:30|122.91|120.71|122.91|120.71|122.91|120.71|122.91|120.71|0
1632397480000|2021-09-23 11:44:40|122.94|120.74|122.91|120.71|122.94|120.74|122.91|120.71|0
1632397490000|2021-09-23 11:44:50|122.97|120.77|122.82|120.62|122.97|120.77|122.82|120.62|0
1632397500000|2021-09-23 11:45:00|122.85|120.65|122.91|120.71|122.91|120.71|122.85|120.65|0
1632397520000|2021-09-23 11:45:20|122.97|120.77|122.97|120.77|122.97|120.77|122.97|120.77|0
1632397530000|2021-09-23 11:45:30|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1632397540000|2021-09-23 11:45:40|123.04|120.84|122.97|120.77|123.04|120.84|122.97|120.77|0
1632397550000|2021-09-23 11:45:50|123.04|120.84|122.97|120.77|123.1|120.9|122.97|120.77|0
1632397570000|2021-09-23 11:46:10|123.04|120.84|123.04|120.84|123.04|120.84|123.04|120.84|0
1632397580000|2021-09-23 11:46:20|123.1|120.9|123.16|120.96|123.16|120.96|123.1|120.9|0
1632397590000|2021-09-23 11:46:30|123.13|120.93|123.1|120.9|123.16|120.96|123.1|120.9|0
1632397600000|2021-09-23 11:46:40|123.16|120.96|123.29|121.09|123.29|121.09|123.16|120.96|0
1632397610000|2021-09-23 11:46:50|123.35|121.15|123.39|121.19|123.39|121.19|123.35|121.15|0
1632397620000|2021-09-23 11:47:00|123.48|121.28|123.48|121.28|123.48|121.28|123.48|121.28|0
1632397630000|2021-09-23 11:47:10|123.42|121.22|123.29|121.09|123.42|121.22|123.29|121.09|0
1632397640000|2021-09-23 11:47:20|123.32|121.12|123.35|121.15|123.35|121.15|123.32|121.12|0
1632397650000|2021-09-23 11:47:30|123.29|121.09|123.35|121.15|123.35|121.15|123.29|121.09|0
1632397660000|2021-09-23 11:47:40|123.29|121.09|123.29|121.09|123.29|121.09|123.26|121.06|0
1632397670000|2021-09-23 11:47:50|123.23|121.03|123.23|121.03|123.29|121.09|123.23|121.03|0
1632397680000|2021-09-23 11:48:00|123.16|120.96|123.1|120.9|123.16|120.96|123.1|120.9|0
1632397690000|2021-09-23 11:48:10|123.16|120.96|123.16|120.96|123.16|120.96|123.16|120.96|0
1632397700000|2021-09-23 11:48:20|123.23|121.03|123.29|121.09|123.29|121.09|123.23|121.03|0
1632397710000|2021-09-23 11:48:30|123.35|121.15|123.35|121.15|123.35|121.15|123.35|121.15|0
1632397720000|2021-09-23 11:48:40|123.42|121.22|123.42|121.22|123.42|121.22|123.42|121.22|0
1632397730000|2021-09-23 11:48:50|123.35|121.15|123.55|121.35|123.55|121.35|123.35|121.15|0
1632397740000|2021-09-23 11:49:00|123.48|121.28|123.42|121.22|123.48|121.28|123.42|121.22|0
1632397750000|2021-09-23 11:49:10|123.29|121.09|123.23|121.03|123.29|121.09|123.23|121.03|0
1632397760000|2021-09-23 11:49:20|123.16|120.96|123.35|121.15|123.35|121.15|123.16|120.96|0
1632397770000|2021-09-23 11:49:30|123.29|121.09|123.29|121.09|123.29|121.09|123.29|121.09|0
1632397780000|2021-09-23 11:49:40|123.23|121.03|123.26|121.06|123.26|121.06|123.23|121.03|0
1632397790000|2021-09-23 11:49:50|123.23|121.03|123.16|120.96|123.23|121.03|123.16|120.96|0
1632397800000|2021-09-23 11:50:00|123.23|121.03|123.1|120.9|123.23|121.03|123.1|120.9|0
1632397810000|2021-09-23 11:50:10|123.16|120.96|123.42|121.22|123.42|121.22|123.16|120.96|0
1632397820000|2021-09-23 11:50:20|123.35|121.15|123.26|121.06|123.35|121.15|123.26|121.06|0
1632397830000|2021-09-23 11:50:30|123.23|121.03|123.23|121.03|123.23|121.03|123.23|121.03|0
1632397840000|2021-09-23 11:50:40|123.16|120.96|123.23|121.03|123.23|121.03|123.16|120.96|0
1632397860000|2021-09-23 11:51:00|123.16|120.96|123.29|121.09|123.29|121.09|123.16|120.96|0
1632397870000|2021-09-23 11:51:10|123.35|121.15|123.29|121.09|123.35|121.15|123.29|121.09|0
1632397880000|2021-09-23 11:51:20|123.35|121.15|123.35|121.15|123.35|121.15|123.35|121.15|0
1632397890000|2021-09-23 11:51:30|123.29|121.09|123.29|121.09|123.29|121.09|123.29|121.09|0
1632397900000|2021-09-23 11:51:40|123.35|121.15|123.42|121.22|123.42|121.22|123.35|121.15|0
1632397910000|2021-09-23 11:51:50|123.35|121.15|123.35|121.15|123.35|121.15|123.35|121.15|0
1632397920000|2021-09-23 11:52:00|123.22|121.02|123.19|120.99|123.22|121.02|123.19|120.99|0
1632397930000|2021-09-23 11:52:10|123.16|120.96|123.22|121.02|123.22|121.02|123.16|120.96|0
1632397940000|2021-09-23 11:52:20|123.16|120.96|123.22|121.02|123.22|121.02|123.16|120.96|0
1632397950000|2021-09-23 11:52:30|123.29|121.09|123.29|121.09|123.29|121.09|123.22|121.02|0
1632397960000|2021-09-23 11:52:40|123.26|121.06|123.26|121.06|123.26|121.06|123.22|121.02|0
1632397970000|2021-09-23 11:52:50|123.22|121.02|123.29|121.09|123.29|121.09|123.22|121.02|0
1632397980000|2021-09-23 11:53:00|123.26|121.06|123.32|121.12|123.32|121.12|123.26|121.06|0
1632397990000|2021-09-23 11:53:10|123.29|121.09|123.29|121.09|123.35|121.15|123.29|121.09|0
1632398000000|2021-09-23 11:53:20|123.35|121.15|123.29|121.09|123.35|121.15|123.29|121.09|0
1632398010000|2021-09-23 11:53:30|123.32|121.12|123.19|120.99|123.32|121.12|123.19|120.99|0
1632398020000|2021-09-23 11:53:40|123.22|121.02|123.19|120.99|123.22|121.02|123.19|120.99|0
1632398030000|2021-09-23 11:53:50|123.16|120.96|123.13|120.93|123.16|120.96|123.13|120.93|0
1632398040000|2021-09-23 11:54:00|123.22|121.02|123.16|120.96|123.22|121.02|123.13|120.93|0
1632398050000|2021-09-23 11:54:10|123.13|120.93|123.16|120.96|123.16|120.96|123.13|120.93|0
1632398060000|2021-09-23 11:54:20|123.13|120.93|123.16|120.96|123.16|120.96|123.13|120.93|0
1632398070000|2021-09-23 11:54:30|123.1|120.9|123.13|120.93|123.13|120.93|123.1|120.9|0
1632398080000|2021-09-23 11:54:40|123.16|120.96|123.16|120.96|123.16|120.96|123.13|120.93|0
1632398090000|2021-09-23 11:54:50|123.1|120.9|123.1|120.9|123.1|120.9|122.97|120.77|0
1632398100000|2021-09-23 11:55:00|123.22|121.02|123.32|121.12|123.32|121.12|123.22|121.02|0
1632398110000|2021-09-23 11:55:10|123.35|121.15|123.41|121.21|123.41|121.21|123.32|121.12|0
1632398120000|2021-09-23 11:55:20|123.35|121.15|123.41|121.21|123.41|121.21|123.35|121.15|0
1632398130000|2021-09-23 11:55:30|123.35|121.15|123.48|121.28|123.48|121.28|123.35|121.15|0
1632398140000|2021-09-23 11:55:40|123.41|121.21|123.41|121.21|123.41|121.21|123.41|121.21|0
1632398150000|2021-09-23 11:55:50|123.45|121.25|123.41|121.21|123.45|121.25|123.41|121.21|0
1632398160000|2021-09-23 11:56:00|123.48|121.28|123.41|121.21|123.48|121.28|123.41|121.21|0
1632398190000|2021-09-23 11:56:30|123.35|121.15|123.41|121.21|123.41|121.21|123.35|121.15|0
1632398200000|2021-09-23 11:56:40|123.48|121.28|123.54|121.34|123.54|121.34|123.48|121.28|0
1632398210000|2021-09-23 11:56:50|123.61|121.41|123.54|121.34|123.61|121.41|123.54|121.34|0
1632398220000|2021-09-23 11:57:00|123.61|121.41|123.61|121.41|123.61|121.41|123.54|121.34|0
1632398230000|2021-09-23 11:57:10|123.57|121.37|123.51|121.31|123.61|121.41|123.51|121.31|0
1632398240000|2021-09-23 11:57:20|123.54|121.34|123.54|121.34|123.61|121.41|123.54|121.34|0
1632398250000|2021-09-23 11:57:30|123.8|121.6|123.86|121.66|123.93|121.73|123.8|121.6|0
1632398260000|2021-09-23 11:57:40|123.8|121.6|123.86|121.66|123.86|121.66|123.8|121.6|0
1632398280000|2021-09-23 11:58:00|123.8|121.6|123.8|121.6|123.8|121.6|123.8|121.6|0
1632398290000|2021-09-23 11:58:10|124.12|121.92|124.05|121.85|124.12|121.92|123.92|121.72|0
1632398300000|2021-09-23 11:58:20|123.99|121.79|123.99|121.79|124.05|121.85|123.99|121.79|0
1632398310000|2021-09-23 11:58:30|123.92|121.72|123.92|121.72|123.99|121.79|123.92|121.72|0
1632398320000|2021-09-23 11:58:40|123.86|121.66|123.92|121.72|123.92|121.72|123.86|121.66|0
1632398330000|2021-09-23 11:58:50|123.86|121.66|123.73|121.53|123.86|121.66|123.73|121.53|0
1632398340000|2021-09-23 11:59:00|123.67|121.47|123.6|121.4|123.67|121.47|123.6|121.4|0
1632398350000|2021-09-23 11:59:10|123.67|121.47|123.54|121.34|123.67|121.47|123.54|121.34|0
1632398370000|2021-09-23 11:59:30|123.6|121.4|123.48|121.28|123.6|121.4|123.48|121.28|0
1632398400000|2021-09-23 12:00:00|123.28|121.08|123.35|121.15|123.35|121.15|123.28|121.08|0
1632398410000|2021-09-23 12:00:10|123.48|121.28|123.54|121.34|123.54|121.34|123.48|121.28|0
1632398420000|2021-09-23 12:00:20|123.6|121.4|123.6|121.4|123.64|121.44|123.6|121.4|0
1632398430000|2021-09-23 12:00:30|123.54|121.34|123.6|121.4|123.6|121.4|123.54|121.34|0
1632398440000|2021-09-23 12:00:40|123.67|121.47|123.57|121.37|123.67|121.47|123.54|121.34|0
1632398450000|2021-09-23 12:00:50|123.54|121.34|123.6|121.4|123.6|121.4|123.54|121.34|0
1632398460000|2021-09-23 12:01:00|123.48|121.28|123.48|121.28|123.54|121.34|123.48|121.28|0
1632398470000|2021-09-23 12:01:10|123.41|121.21|123.48|121.28|123.48|121.28|123.41|121.21|0
1632398480000|2021-09-23 12:01:20|123.45|121.25|123.54|121.34|123.54|121.34|123.45|121.25|0
1632398490000|2021-09-23 12:01:30|123.48|121.28|123.41|121.21|123.48|121.28|123.41|121.21|0
1632398500000|2021-09-23 12:01:40|123.35|121.15|123.41|121.21|123.41|121.21|123.28|121.08|0
1632398520000|2021-09-23 12:02:00|123.48|121.28|123.73|121.53|123.73|121.53|123.48|121.28|0
1632398530000|2021-09-23 12:02:10|123.67|121.47|123.73|121.53|123.73|121.53|123.67|121.47|0
1632398540000|2021-09-23 12:02:20|123.7|121.5|123.7|121.5|123.7|121.5|123.7|121.5|0
1632398550000|2021-09-23 12:02:30|123.67|121.47|123.73|121.53|123.73|121.53|123.6|121.4|0
1632398560000|2021-09-23 12:02:40|123.67|121.47|123.64|121.44|123.67|121.47|123.6|121.4|0
1632398570000|2021-09-23 12:02:50|123.6|121.4|123.6|121.4|123.64|121.44|123.6|121.4|0
1632398580000|2021-09-23 12:03:00|123.54|121.34|123.6|121.4|123.6|121.4|123.47|121.27|0
1632398590000|2021-09-23 12:03:10|123.54|121.34|123.6|121.4|123.6|121.4|123.54|121.34|0
1632398600000|2021-09-23 12:03:20|123.54|121.34|123.54|121.34|123.54|121.34|123.54|121.34|0
1632398610000|2021-09-23 12:03:30|123.6|121.4|123.6|121.4|123.6|121.4|123.6|121.4|0
1632398620000|2021-09-23 12:03:40|123.54|121.34|123.6|121.4|123.6|121.4|123.54|121.34|0
1632398630000|2021-09-23 12:03:50|123.67|121.47|123.67|121.47|123.73|121.53|123.67|121.47|0
1632398640000|2021-09-23 12:04:00|123.7|121.5|123.92|121.72|124.5|122.3|123.7|121.5|0
1632398650000|2021-09-23 12:04:10|124.05|121.85|124.18|121.98|124.18|121.98|123.86|121.66|0
1632398660000|2021-09-23 12:04:20|124.11|121.91|124.02|121.82|124.11|121.91|123.99|121.79|0
1632398670000|2021-09-23 12:04:30|124.05|121.85|124.37|122.17|124.37|122.17|124.05|121.85|0
1632398680000|2021-09-23 12:04:40|124.31|122.11|124.18|121.98|124.31|122.11|124.05|121.85|0
1632398690000|2021-09-23 12:04:50|124.11|121.91|124.24|122.04|124.24|122.04|124.11|121.91|0
1632398700000|2021-09-23 12:05:00|124.37|122.17|124.44|122.24|124.44|122.24|124.31|122.11|0
1632398710000|2021-09-23 12:05:10|124.37|122.17|124.37|122.17|124.4|122.2|124.37|122.17|0
1632398720000|2021-09-23 12:05:20|124.43|122.23|124.37|122.17|124.43|122.23|124.37|122.17|0
1632398730000|2021-09-23 12:05:30|124.43|122.23|124.56|122.36|124.56|122.36|124.43|122.23|0
1632398740000|2021-09-23 12:05:40|124.5|122.3|124.43|122.23|124.56|122.36|124.43|122.23|0
1632398750000|2021-09-23 12:05:50|124.37|122.17|124.43|122.23|124.43|122.23|124.37|122.17|0
1632398760000|2021-09-23 12:06:00|124.37|122.17|124.31|122.11|124.43|122.23|124.31|122.11|0
1632398770000|2021-09-23 12:06:10|124.24|122.04|124.24|122.04|124.28|122.08|124.24|122.04|0
1632398780000|2021-09-23 12:06:20|124.11|121.91|124.05|121.85|124.11|121.91|124.05|121.85|0
1632398790000|2021-09-23 12:06:30|123.92|121.72|123.86|121.66|123.99|121.79|123.86|121.66|0
1632398800000|2021-09-23 12:06:40|123.92|121.72|123.92|121.72|123.99|121.79|123.86|121.66|0
1632398810000|2021-09-23 12:06:50|123.98|121.78|124.11|121.91|124.11|121.91|123.98|121.78|0
1632398820000|2021-09-23 12:07:00|124.08|121.88|123.98|121.78|124.08|121.88|123.98|121.78|0
1632398830000|2021-09-23 12:07:10|124.05|121.85|123.92|121.72|124.05|121.85|123.92|121.72|0
1632398840000|2021-09-23 12:07:20|123.98|121.78|123.95|121.75|123.98|121.78|123.95|121.75|0
1632398850000|2021-09-23 12:07:30|123.98|121.78|123.92|121.72|123.98|121.78|123.92|121.72|0
1632398860000|2021-09-23 12:07:40|123.98|121.78|124.05|121.85|124.05|121.85|123.92|121.72|0
1632398870000|2021-09-23 12:07:50|123.98|121.78|123.98|121.78|123.98|121.78|123.98|121.78|0
1632398880000|2021-09-23 12:08:00|124.05|121.85|124.11|121.91|124.11|121.91|124.05|121.85|0
1632398890000|2021-09-23 12:08:10|124.18|121.98|124.05|121.85|124.18|121.98|124.05|121.85|0
1632398900000|2021-09-23 12:08:20|123.98|121.78|123.92|121.72|124.05|121.85|123.92|121.72|0
1632398910000|2021-09-23 12:08:30|123.95|121.75|124.05|121.85|124.05|121.85|123.92|121.72|0
1632398920000|2021-09-23 12:08:40|123.98|121.78|123.92|121.72|123.98|121.78|123.92|121.72|0
1632398930000|2021-09-23 12:08:50|123.95|121.75|123.95|121.75|123.95|121.75|123.92|121.72|0
1632398940000|2021-09-23 12:09:00|123.98|121.78|123.92|121.72|123.98|121.78|123.92|121.72|0
1632398950000|2021-09-23 12:09:10|123.79|121.59|123.86|121.66|123.86|121.66|123.79|121.59|0
1632398960000|2021-09-23 12:09:20|123.89|121.69|123.86|121.66|123.92|121.72|123.86|121.66|0
1632398970000|2021-09-23 12:09:30|123.92|121.72|123.92|121.72|123.92|121.72|123.89|121.69|0
1632398980000|2021-09-23 12:09:40|123.86|121.66|123.86|121.66|123.92|121.72|123.86|121.66|0
1632398990000|2021-09-23 12:09:50|123.92|121.72|123.92|121.72|123.92|121.72|123.92|121.72|0
1632399000000|2021-09-23 12:10:00|123.98|121.78|123.92|121.72|123.98|121.78|123.92|121.72|0
1632399010000|2021-09-23 12:10:10|123.98|121.78|123.86|121.66|123.98|121.78|123.86|121.66|0
1632399030000|2021-09-23 12:10:30|123.79|121.59|123.73|121.53|123.86|121.66|123.73|121.53|0
1632399040000|2021-09-23 12:10:40|123.82|121.62|123.79|121.59|123.86|121.66|123.79|121.59|0
1632399050000|2021-09-23 12:10:50|123.86|121.66|123.85|121.65|123.86|121.66|123.85|121.65|0
1632399060000|2021-09-23 12:11:00|123.82|121.62|123.82|121.62|123.85|121.65|123.79|121.59|0
1632399070000|2021-09-23 12:11:10|123.85|121.65|123.85|121.65|123.92|121.72|123.85|121.65|0
1632399080000|2021-09-23 12:11:20|123.92|121.72|123.92|121.72|123.92|121.72|123.92|121.72|0
1632399090000|2021-09-23 12:11:30|123.85|121.65|123.92|121.72|123.92|121.72|123.85|121.65|0
1632399100000|2021-09-23 12:11:40|123.98|121.78|123.92|121.72|123.98|121.78|123.85|121.65|0
1632399120000|2021-09-23 12:12:00|123.98|121.78|123.92|121.72|123.98|121.78|123.85|121.65|0
1632399130000|2021-09-23 12:12:10|123.85|121.65|123.85|121.65|123.85|121.65|123.85|121.65|0
1632399140000|2021-09-23 12:12:20|123.92|121.72|123.85|121.65|123.92|121.72|123.85|121.65|0
1632399150000|2021-09-23 12:12:30|123.92|121.72|123.92|121.72|123.92|121.72|123.92|121.72|0
1632399160000|2021-09-23 12:12:40|123.98|121.78|123.98|121.78|123.98|121.78|123.98|121.78|0
1632399170000|2021-09-23 12:12:50|124.05|121.85|124.05|121.85|124.05|121.85|124.05|121.85|0
1632399180000|2021-09-23 12:13:00|123.98|121.78|123.92|121.72|123.98|121.78|123.92|121.72|0
1632399190000|2021-09-23 12:13:10|123.85|121.65|123.85|121.65|123.85|121.65|123.85|121.65|0
1632399200000|2021-09-23 12:13:20|123.92|121.72|123.92|121.72|123.92|121.72|123.92|121.72|0
1632399210000|2021-09-23 12:13:30|123.85|121.65|123.92|121.72|123.92|121.72|123.85|121.65|0
1632399220000|2021-09-23 12:13:40|123.98|121.78|123.92|121.72|123.98|121.78|123.92|121.72|0
1632399230000|2021-09-23 12:13:50|123.98|121.78|123.98|121.78|124.05|121.85|123.98|121.78|0
1632399250000|2021-09-23 12:14:10|124.05|121.85|124.05|121.85|124.05|121.85|124.05|121.85|0
1632399260000|2021-09-23 12:14:20|124.11|121.91|124.17|121.97|124.17|121.97|124.11|121.91|0
1632399270000|2021-09-23 12:14:30|124.11|121.91|124.17|121.97|124.17|121.97|124.11|121.91|0
1632399280000|2021-09-23 12:14:40|124.24|122.04|124.14|121.94|124.24|122.04|124.14|121.94|0
1632399290000|2021-09-23 12:14:50|124.11|121.91|124.11|121.91|124.11|121.91|124.11|121.91|0
1632399300000|2021-09-23 12:15:00|124.24|122.04|123.92|121.72|124.24|122.04|123.85|121.65|0
1632399310000|2021-09-23 12:15:10|123.85|121.65|123.85|121.65|123.85|121.65|123.85|121.65|0
1632399320000|2021-09-23 12:15:20|123.79|121.59|123.79|121.59|123.79|121.59|123.72|121.52|0
1632399330000|2021-09-23 12:15:30|123.72|121.52|123.72|121.52|123.79|121.59|123.72|121.52|0
1632399340000|2021-09-23 12:15:40|123.66|121.46|123.66|121.46|123.66|121.46|123.66|121.46|0
1632399350000|2021-09-23 12:15:50|123.63|121.43|123.34|121.14|123.63|121.43|123.34|121.14|0
1632399360000|2021-09-23 12:16:00|123.41|121.21|123.15|120.95|123.41|121.21|123.15|120.95|0
1632399370000|2021-09-23 12:16:10|123.18|120.98|123.15|120.95|123.21|121.01|123.15|120.95|0
1632399380000|2021-09-23 12:16:20|123.09|120.89|123.15|120.95|123.15|120.95|123.09|120.89|0
1632399390000|2021-09-23 12:16:30|123.09|120.89|123.09|120.89|123.09|120.89|123.02|120.82|0
1632399400000|2021-09-23 12:16:40|123.02|120.82|123.09|120.89|123.09|120.89|123.02|120.82|0
1632399410000|2021-09-23 12:16:50|123.02|120.82|122.96|120.76|123.02|120.82|122.96|120.76|0
1632399420000|2021-09-23 12:17:00|123.02|120.82|123.09|120.89|123.09|120.89|123.02|120.82|0
1632399430000|2021-09-23 12:17:10|123.15|120.95|123.15|120.95|123.15|120.95|123.12|120.92|0
1632399440000|2021-09-23 12:17:20|123.09|120.89|123.15|120.95|123.15|120.95|123.09|120.89|0
1632399450000|2021-09-23 12:17:30|123.18|120.98|123.15|120.95|123.21|121.01|123.15|120.95|0
1632399460000|2021-09-23 12:17:40|123.21|121.01|123.21|121.01|123.21|121.01|123.21|121.01|0
1632399470000|2021-09-23 12:17:50|123.15|120.95|123.21|121.01|123.21|121.01|123.15|120.95|0
1632399480000|2021-09-23 12:18:00|123.15|120.95|123.09|120.89|123.15|120.95|123.09|120.89|0
1632399490000|2021-09-23 12:18:10|123.12|120.92|123.12|120.92|123.12|120.92|123.12|120.92|0
1632399500000|2021-09-23 12:18:20|123.15|120.95|123.15|120.95|123.15|120.95|123.09|120.89|0
1632399520000|2021-09-23 12:18:40|123.09|120.89|123.08|120.88|123.09|120.89|123.08|120.88|0
1632399530000|2021-09-23 12:18:50|123.05|120.85|123.15|120.95|123.15|120.95|123.05|120.85|0
1632399540000|2021-09-23 12:19:00|123.08|120.88|123.08|120.88|123.08|120.88|123.08|120.88|0
1632399550000|2021-09-23 12:19:10|123.02|120.82|123.08|120.88|123.08|120.88|123.02|120.82|0
1632399570000|2021-09-23 12:19:30|123.15|120.95|123.15|120.95|123.15|120.95|123.15|120.95|0
1632399580000|2021-09-23 12:19:40|123.21|121.01|123.15|120.95|123.21|121.01|123.15|120.95|0
1632399590000|2021-09-23 12:19:50|123.08|120.88|123.02|120.82|123.08|120.88|123.02|120.82|0
1632399600000|2021-09-23 12:20:00|123.08|120.88|123.08|120.88|123.08|120.88|123.05|120.85|0
1632399610000|2021-09-23 12:20:10|123.02|120.82|123.02|120.82|123.02|120.82|123.02|120.82|0
1632399620000|2021-09-23 12:20:20|123.08|120.88|123.08|120.88|123.08|120.88|123.08|120.88|0
1632399630000|2021-09-23 12:20:30|123.02|120.82|123.02|120.82|123.02|120.82|123.02|120.82|0
1632399640000|2021-09-23 12:20:40|123.08|120.88|123.08|120.88|123.08|120.88|123.08|120.88|0
1632399650000|2021-09-23 12:20:50|123.15|120.95|123.15|120.95|123.15|120.95|123.15|120.95|0
1632399660000|2021-09-23 12:21:00|123.08|120.88|123.02|120.82|123.08|120.88|123.02|120.82|0
1632399670000|2021-09-23 12:21:10|122.96|120.76|122.77|120.57|122.96|120.76|122.77|120.57|0
1632399680000|2021-09-23 12:21:20|122.58|120.38|122.64|120.44|122.64|120.44|122.51|120.31|0
1632399690000|2021-09-23 12:21:30|122.77|120.57|122.77|120.57|122.77|120.57|122.77|120.57|0
1632399710000|2021-09-23 12:21:50|122.7|120.5|122.7|120.5|122.7|120.5|122.7|120.5|0
1632399720000|2021-09-23 12:22:00|122.57|120.37|122.64|120.44|122.64|120.44|122.57|120.37|0
1632399730000|2021-09-23 12:22:10|122.7|120.5|122.7|120.5|122.7|120.5|122.7|120.5|0
1632399740000|2021-09-23 12:22:20|122.64|120.44|122.51|120.31|122.64|120.44|122.51|120.31|0
1632399750000|2021-09-23 12:22:30|122.45|120.25|122.51|120.31|122.51|120.31|122.45|120.25|0
1632399760000|2021-09-23 12:22:40|122.48|120.28|122.57|120.37|122.57|120.37|122.48|120.28|0
1632399770000|2021-09-23 12:22:50|122.54|120.34|122.51|120.31|122.54|120.34|122.51|120.31|0
1632399780000|2021-09-23 12:23:00|122.54|120.34|122.57|120.37|122.57|120.37|122.54|120.34|0
1632399800000|2021-09-23 12:23:20|122.64|120.44|122.57|120.37|122.64|120.44|122.57|120.37|0
1632399810000|2021-09-23 12:23:30|122.51|120.31|122.51|120.31|122.57|120.37|122.51|120.31|0
1632399820000|2021-09-23 12:23:40|122.57|120.37|122.7|120.5|122.7|120.5|122.57|120.37|0
1632399840000|2021-09-23 12:24:00|122.76|120.56|122.7|120.5|122.76|120.56|122.7|120.5|0
1632399850000|2021-09-23 12:24:10|122.76|120.56|122.76|120.56|122.76|120.56|122.76|120.56|0
1632399860000|2021-09-23 12:24:20|122.7|120.5|122.76|120.56|122.76|120.56|122.7|120.5|0
1632399870000|2021-09-23 12:24:30|122.7|120.5|122.7|120.5|122.7|120.5|122.7|120.5|0
1632399880000|2021-09-23 12:24:40|122.76|120.56|122.7|120.5|122.76|120.56|122.7|120.5|0
1632399890000|2021-09-23 12:24:50|122.76|120.56|122.76|120.56|122.76|120.56|122.76|120.56|0
1632399900000|2021-09-23 12:25:00|122.83|120.63|122.83|120.63|122.83|120.63|122.76|120.56|0
1632399910000|2021-09-23 12:25:10|122.89|120.69|122.89|120.69|122.89|120.69|122.89|120.69|0
1632399920000|2021-09-23 12:25:20|122.83|120.63|122.76|120.56|122.83|120.63|122.76|120.56|0
1632399930000|2021-09-23 12:25:30|122.83|120.63|122.83|120.63|122.83|120.63|122.83|120.63|0
1632399950000|2021-09-23 12:25:50|122.76|120.56|122.76|120.56|122.76|120.56|122.76|120.56|0
1632399960000|2021-09-23 12:26:00|122.8|120.6|122.89|120.69|122.89|120.69|122.8|120.6|0
1632399970000|2021-09-23 12:26:10|122.92|120.72|122.95|120.75|122.95|120.75|122.92|120.72|0
1632399980000|2021-09-23 12:26:20|122.89|120.69|122.89|120.69|122.89|120.69|122.89|120.69|0
1632399990000|2021-09-23 12:26:30|122.95|120.75|122.83|120.63|122.95|120.75|122.83|120.63|0
1632400000000|2021-09-23 12:26:40|122.76|120.56|122.76|120.56|122.76|120.56|122.76|120.56|0
1632400020000|2021-09-23 12:27:00|122.83|120.63|122.83|120.63|122.89|120.69|122.83|120.63|0
1632400030000|2021-09-23 12:27:10|122.76|120.56|122.76|120.56|122.76|120.56|122.76|120.56|0
1632400040000|2021-09-23 12:27:20|122.83|120.63|122.89|120.69|122.89|120.69|122.83|120.63|0
1632400050000|2021-09-23 12:27:30|122.83|120.63|122.83|120.63|122.83|120.63|122.83|120.63|0
1632400070000|2021-09-23 12:27:50|122.89|120.69|122.89|120.69|122.89|120.69|122.89|120.69|0
1632400080000|2021-09-23 12:28:00|122.83|120.63|122.83|120.63|122.83|120.63|122.83|120.63|0
1632400090000|2021-09-23 12:28:10|122.76|120.56|122.76|120.56|122.76|120.56|122.76|120.56|0
1632400100000|2021-09-23 12:28:20|122.7|120.5|122.76|120.56|122.76|120.56|122.7|120.5|0
1632400110000|2021-09-23 12:28:30|122.7|120.5|122.64|120.44|122.7|120.5|122.64|120.44|0
1632400120000|2021-09-23 12:28:40|122.7|120.5|122.7|120.5|122.7|120.5|122.64|120.44|0
1632400130000|2021-09-23 12:28:50|122.67|120.47|123.54|121.34|123.54|121.34|122.67|120.47|0
1632400140000|2021-09-23 12:29:00|121.58|119.38|121.64|119.44|121.64|119.44|121.58|119.38|0
1632400170000|2021-09-23 12:29:30|121.71|119.51|121.71|119.51|121.74|119.54|121.71|119.51|0
1632400180000|2021-09-23 12:29:40|121.68|119.48|121.58|119.38|121.68|119.48|121.58|119.38|0
1632400190000|2021-09-23 12:29:50|121.55|119.35|121.61|119.41|121.61|119.41|121.52|119.32|0
1632400200000|2021-09-23 12:30:00|121.58|119.38|121.58|119.38|121.58|119.38|121.58|119.38|0
1632400210000|2021-09-23 12:30:10|121.55|119.35|121.58|119.38|121.58|119.38|121.52|119.32|0
1632400220000|2021-09-23 12:30:20|121.64|119.44|121.64|119.44|121.64|119.44|121.58|119.38|0
1632400230000|2021-09-23 12:30:30|121.61|119.41|121.58|119.38|121.61|119.41|121.45|119.25|0
1632400240000|2021-09-23 12:30:40|121.52|119.32|121.58|119.38|121.58|119.38|121.52|119.32|0
1632400250000|2021-09-23 12:30:50|121.83|119.63|121.77|119.57|121.83|119.63|121.77|119.57|0
1632400260000|2021-09-23 12:31:00|121.71|119.51|121.68|119.48|121.71|119.51|121.64|119.44|0
1632400270000|2021-09-23 12:31:10|121.64|119.44|121.83|119.63|121.83|119.63|121.64|119.44|0
1632400280000|2021-09-23 12:31:20|121.77|119.57|121.68|119.48|121.77|119.57|121.68|119.48|0
1632400290000|2021-09-23 12:31:30|121.71|119.51|121.64|119.44|121.77|119.57|121.64|119.44|0
1632400300000|2021-09-23 12:31:40|121.58|119.38|121.61|119.41|121.61|119.41|121.52|119.32|0
1632400310000|2021-09-23 12:31:50|121.64|119.44|121.71|119.51|121.71|119.51|121.64|119.44|0
1632400320000|2021-09-23 12:32:00|121.77|119.57|121.77|119.57|121.77|119.57|121.71|119.51|0
1632400330000|2021-09-23 12:32:10|121.83|119.63|122.15|119.95|122.15|119.95|121.83|119.63|0
1632400340000|2021-09-23 12:32:20|122.09|119.89|122.06|119.86|122.09|119.89|121.99|119.79|0
1632400350000|2021-09-23 12:32:30|122.02|119.82|121.83|119.63|122.02|119.82|121.83|119.63|0
1632400360000|2021-09-23 12:32:40|121.77|119.57|121.77|119.57|121.77|119.57|121.64|119.44|0
1632400370000|2021-09-23 12:32:50|121.71|119.51|121.71|119.51|121.77|119.57|121.71|119.51|0
1632400380000|2021-09-23 12:33:00|121.64|119.44|121.33|119.13|121.64|119.44|121.33|119.13|0
1632400390000|2021-09-23 12:33:10|121.39|119.19|121.39|119.19|121.45|119.25|121.39|119.19|0
1632400400000|2021-09-23 12:33:20|121.33|119.13|121.26|119.06|121.39|119.19|121.26|119.06|0
1632400410000|2021-09-23 12:33:30|121.2|119|121.2|119|121.26|119.06|121.2|119|0
1632400420000|2021-09-23 12:33:40|121.26|119.06|121.2|119|121.26|119.06|121.2|119|0
1632400430000|2021-09-23 12:33:50|121.26|119.06|121.26|119.06|121.26|119.06|121.23|119.03|0
1632400440000|2021-09-23 12:34:00|121.23|119.03|121.3|119.1|121.33|119.13|121.2|119|0
1632400450000|2021-09-23 12:34:10|121.33|119.13|121.52|119.32|121.52|119.32|121.26|119.06|0
1632400460000|2021-09-23 12:34:20|121.58|119.38|121.52|119.32|121.58|119.38|121.52|119.32|0
1632400470000|2021-09-23 12:34:30|121.39|119.19|121.52|119.32|121.52|119.32|121.39|119.19|0
1632400480000|2021-09-23 12:34:40|121.45|119.25|121.45|119.25|121.52|119.32|121.45|119.25|0
1632400490000|2021-09-23 12:34:50|121.52|119.32|121.52|119.32|121.52|119.32|121.45|119.25|0
1632400500000|2021-09-23 12:35:00|121.45|119.25|121.58|119.38|121.64|119.44|121.45|119.25|0
1632400520000|2021-09-23 12:35:20|121.39|119.19|121.33|119.13|121.39|119.19|121.33|119.13|0
1632400530000|2021-09-23 12:35:30|121.26|119.06|121.2|119|121.26|119.06|121.2|119|0
1632400540000|2021-09-23 12:35:40|121.26|119.06|121.2|119|121.26|119.06|121.14|118.94|0
1632400560000|2021-09-23 12:36:00|121.32|119.12|121.45|119.25|121.45|119.25|121.32|119.12|0
1632400570000|2021-09-23 12:36:10|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1632400580000|2021-09-23 12:36:20|121.45|119.25|121.51|119.31|121.51|119.31|121.45|119.25|0
1632400590000|2021-09-23 12:36:30|121.58|119.38|121.58|119.38|121.58|119.38|121.58|119.38|0
1632400600000|2021-09-23 12:36:40|121.64|119.44|121.64|119.44|121.64|119.44|121.64|119.44|0
1632400610000|2021-09-23 12:36:50|121.7|119.5|121.64|119.44|121.7|119.5|121.64|119.44|0
1632400620000|2021-09-23 12:37:00|121.45|119.25|121.39|119.19|121.51|119.31|121.39|119.19|0
1632400630000|2021-09-23 12:37:10|121.42|119.22|121.45|119.25|121.45|119.25|121.39|119.19|0
1632400650000|2021-09-23 12:37:30|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1632400660000|2021-09-23 12:37:40|121.26|119.06|121.32|119.12|121.32|119.12|121.26|119.06|0
1632400670000|2021-09-23 12:37:50|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1632400680000|2021-09-23 12:38:00|121.2|119|121.39|119.19|121.39|119.19|121.2|119|0
1632400690000|2021-09-23 12:38:10|121.32|119.12|121.51|119.31|121.51|119.31|121.32|119.12|0
1632400700000|2021-09-23 12:38:20|121.39|119.19|121.32|119.12|121.39|119.19|121.32|119.12|0
1632400710000|2021-09-23 12:38:30|121.36|119.16|121.32|119.12|121.39|119.19|121.32|119.12|0
1632400720000|2021-09-23 12:38:40|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1632400730000|2021-09-23 12:38:50|121.45|119.25|121.36|119.16|121.45|119.25|121.36|119.16|0
1632400740000|2021-09-23 12:39:00|121.32|119.12|121.32|119.12|121.32|119.12|121.32|119.12|0
1632400760000|2021-09-23 12:39:20|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1632400770000|2021-09-23 12:39:30|121.36|119.16|121.32|119.12|121.39|119.19|121.32|119.12|0
1632400800000|2021-09-23 12:40:00|121.26|119.06|121.39|119.19|121.39|119.19|121.26|119.06|0
1632400810000|2021-09-23 12:40:10|121.36|119.16|121.45|119.25|121.45|119.25|121.36|119.16|0
1632400820000|2021-09-23 12:40:20|121.39|119.19|121.45|119.25|121.45|119.25|121.39|119.19|0
1632400830000|2021-09-23 12:40:30|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1632400840000|2021-09-23 12:40:40|121.45|119.25|121.51|119.31|121.51|119.31|121.45|119.25|0
1632400860000|2021-09-23 12:41:00|121.58|119.38|121.58|119.38|121.58|119.38|121.51|119.31|0
1632400880000|2021-09-23 12:41:20|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1632400900000|2021-09-23 12:41:40|121.58|119.38|121.45|119.25|121.58|119.38|121.45|119.25|0
1632400910000|2021-09-23 12:41:50|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1632400920000|2021-09-23 12:42:00|121.58|119.38|121.64|119.44|121.7|119.5|121.51|119.31|0
1632400930000|2021-09-23 12:42:10|121.58|119.38|121.54|119.34|121.58|119.38|121.54|119.34|0
1632400940000|2021-09-23 12:42:20|121.58|119.38|121.64|119.44|121.64|119.44|121.57|119.37|0
1632400960000|2021-09-23 12:42:40|121.7|119.5|121.64|119.44|121.7|119.5|121.64|119.44|0
1632400980000|2021-09-23 12:43:00|121.61|119.41|121.7|119.5|121.7|119.5|121.61|119.41|0
1632400990000|2021-09-23 12:43:10|121.76|119.56|121.83|119.63|121.89|119.69|121.76|119.56|0
1632401000000|2021-09-23 12:43:20|121.76|119.56|121.76|119.56|121.76|119.56|121.76|119.56|0
1632401010000|2021-09-23 12:43:30|121.7|119.5|121.76|119.56|121.76|119.56|121.7|119.5|0
1632401020000|2021-09-23 12:43:40|121.7|119.5|121.7|119.5|121.7|119.5|121.7|119.5|0
1632401030000|2021-09-23 12:43:50|121.76|119.56|121.76|119.56|121.76|119.56|121.76|119.56|0
1632401040000|2021-09-23 12:44:00|121.83|119.63|121.83|119.63|121.83|119.63|121.8|119.6|0
1632401050000|2021-09-23 12:44:10|121.95|119.75|121.89|119.69|121.95|119.75|121.89|119.69|0
1632401060000|2021-09-23 12:44:20|121.83|119.63|121.83|119.63|121.83|119.63|121.83|119.63|0
1632401070000|2021-09-23 12:44:30|121.76|119.56|121.7|119.5|121.76|119.56|121.7|119.5|0
1632401090000|2021-09-23 12:44:50|121.76|119.56|121.76|119.56|121.76|119.56|121.76|119.56|0
1632401100000|2021-09-23 12:45:00|121.83|119.63|121.83|119.63|121.83|119.63|121.83|119.63|0
1632401110000|2021-09-23 12:45:10|121.89|119.69|121.89|119.69|121.95|119.75|121.89|119.69|0
1632401140000|2021-09-23 12:45:40|121.95|119.75|121.95|119.75|122.02|119.82|121.95|119.75|0
1632401150000|2021-09-23 12:45:50|122.02|119.82|122.02|119.82|122.08|119.88|122.02|119.82|0
1632401160000|2021-09-23 12:46:00|122.08|119.88|122.02|119.82|122.08|119.88|122.02|119.82|0
1632401180000|2021-09-23 12:46:20|121.95|119.75|121.95|119.75|121.95|119.75|121.89|119.69|0
1632401190000|2021-09-23 12:46:30|122.02|119.82|121.95|119.75|122.02|119.82|121.95|119.75|0
1632401210000|2021-09-23 12:46:50|121.92|119.72|121.95|119.75|121.95|119.75|121.92|119.72|0
1632401220000|2021-09-23 12:47:00|121.89|119.69|121.89|119.69|121.89|119.69|121.89|119.69|0
1632401230000|2021-09-23 12:47:10|121.7|119.5|121.64|119.44|121.7|119.5|121.64|119.44|0
1632401240000|2021-09-23 12:47:20|121.57|119.37|121.51|119.31|121.57|119.37|121.51|119.31|0
1632401250000|2021-09-23 12:47:30|121.57|119.37|121.57|119.37|121.57|119.37|121.57|119.37|0
1632401270000|2021-09-23 12:47:50|121.51|119.31|121.38|119.18|121.51|119.31|121.38|119.18|0
1632401280000|2021-09-23 12:48:00|121.32|119.12|121.32|119.12|121.32|119.12|121.32|119.12|0
1632401290000|2021-09-23 12:48:10|121.35|119.15|121.32|119.12|121.35|119.15|121.32|119.12|0
1632401300000|2021-09-23 12:48:20|121.38|119.18|121.45|119.25|121.45|119.25|121.38|119.18|0
1632401310000|2021-09-23 12:48:30|121.51|119.31|121.51|119.31|121.51|119.31|121.45|119.25|0
1632401320000|2021-09-23 12:48:40|121.45|119.25|121.45|119.25|121.45|119.25|121.45|119.25|0
1632401330000|2021-09-23 12:48:50|121.48|119.28|121.57|119.37|121.57|119.37|121.48|119.28|0
1632401340000|2021-09-23 12:49:00|121.64|119.44|121.64|119.44|121.7|119.5|121.64|119.44|0
1632401350000|2021-09-23 12:49:10|121.67|119.47|121.67|119.47|121.67|119.47|121.67|119.47|0
1632401360000|2021-09-23 12:49:20|121.64|119.44|121.64|119.44|121.64|119.44|121.64|119.44|0
1632401370000|2021-09-23 12:49:30|121.57|119.37|121.63|119.43|121.64|119.44|121.57|119.37|0
1632401390000|2021-09-23 12:49:50|121.7|119.5|121.7|119.5|121.7|119.5|121.63|119.43|0
1632401400000|2021-09-23 12:50:00|121.76|119.56|121.7|119.5|121.82|119.62|121.7|119.5|0
1632401410000|2021-09-23 12:50:10|121.76|119.56|121.7|119.5|121.76|119.56|121.7|119.5|0
1632401420000|2021-09-23 12:50:20|121.63|119.43|121.51|119.31|121.63|119.43|121.51|119.31|0
1632401430000|2021-09-23 12:50:30|121.44|119.24|121.44|119.24|121.44|119.24|121.44|119.24|0
1632401440000|2021-09-23 12:50:40|121.48|119.28|121.57|119.37|121.57|119.37|121.48|119.28|0
1632401450000|2021-09-23 12:50:50|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1632401460000|2021-09-23 12:51:00|121.48|119.28|121.7|119.5|121.7|119.5|121.48|119.28|0
1632401470000|2021-09-23 12:51:10|121.89|119.69|121.89|119.69|121.89|119.69|121.89|119.69|0
1632401480000|2021-09-23 12:51:20|121.95|119.75|121.95|119.75|122.01|119.81|121.95|119.75|0
1632401490000|2021-09-23 12:51:30|122.08|119.88|121.95|119.75|122.08|119.88|121.95|119.75|0
1632401500000|2021-09-23 12:51:40|121.82|119.62|121.89|119.69|121.89|119.69|121.82|119.62|0
1632401510000|2021-09-23 12:51:50|121.92|119.72|121.92|119.72|121.92|119.72|121.92|119.72|0
1632401520000|2021-09-23 12:52:00|121.95|119.75|122.14|119.94|122.14|119.94|121.95|119.75|0
1632401530000|2021-09-23 12:52:10|122.01|119.81|122.08|119.88|122.08|119.88|122.01|119.81|0
1632401540000|2021-09-23 12:52:20|122.14|119.94|122.2|120|122.27|120.07|122.14|119.94|0
1632401550000|2021-09-23 12:52:30|122.33|120.13|122.14|119.94|122.33|120.13|122.14|119.94|0
1632401560000|2021-09-23 12:52:40|122.2|120|122.27|120.07|122.27|120.07|122.2|120|0
1632401570000|2021-09-23 12:52:50|122.3|120.1|122.27|120.07|122.33|120.13|122.27|120.07|0
1632401580000|2021-09-23 12:53:00|122.33|120.13|122.27|120.07|122.33|120.13|122.27|120.07|0
1632401590000|2021-09-23 12:53:10|122.2|120|122.27|120.07|122.33|120.13|122.2|120|0
1632401600000|2021-09-23 12:53:20|122.2|120|122.27|120.07|122.27|120.07|122.2|120|0
1632401610000|2021-09-23 12:53:30|122.2|120|122.2|120|122.2|120|122.14|119.94|0
1632401620000|2021-09-23 12:53:40|122.14|119.94|122.14|119.94|122.14|119.94|122.14|119.94|0
1632401630000|2021-09-23 12:53:50|122.2|120|122.2|120|122.2|120|122.2|120|0
1632401640000|2021-09-23 12:54:00|122.17|119.97|122.27|120.07|122.27|120.07|122.17|119.97|0
1632401650000|2021-09-23 12:54:10|122.4|120.2|122.33|120.13|122.4|120.2|122.33|120.13|0
1632401660000|2021-09-23 12:54:20|122.39|120.19|122.39|120.19|122.39|120.19|122.39|120.19|0
1632401670000|2021-09-23 12:54:30|122.33|120.13|122.39|120.19|122.39|120.19|122.33|120.13|0
1632401680000|2021-09-23 12:54:40|122.46|120.26|122.65|120.45|122.65|120.45|122.46|120.26|0
1632401690000|2021-09-23 12:54:50|122.71|120.51|122.65|120.45|122.71|120.51|122.65|120.45|0
1632401700000|2021-09-23 12:55:00|122.71|120.51|122.46|120.26|122.71|120.51|122.46|120.26|0
1632401710000|2021-09-23 12:55:10|122.52|120.32|122.52|120.32|122.52|120.32|122.46|120.26|0
1632401720000|2021-09-23 12:55:20|122.43|120.23|122.39|120.19|122.43|120.23|122.39|120.19|0
1632401730000|2021-09-23 12:55:30|122.46|120.26|122.39|120.19|122.46|120.26|122.39|120.19|0
1632401750000|2021-09-23 12:55:50|122.33|120.13|122.33|120.13|122.39|120.19|122.33|120.13|0
1632401760000|2021-09-23 12:56:00|122.27|120.07|122.14|119.94|122.27|120.07|122.14|119.94|0
1632401770000|2021-09-23 12:56:10|122.08|119.88|122.08|119.88|122.08|119.88|122.08|119.88|0
1632401780000|2021-09-23 12:56:20|122.14|119.94|122.01|119.81|122.14|119.94|122.01|119.81|0
1632401790000|2021-09-23 12:56:30|122.08|119.88|121.89|119.69|122.08|119.88|121.89|119.69|0
1632401800000|2021-09-23 12:56:40|121.95|119.75|121.95|119.75|121.95|119.75|121.95|119.75|0
1632401810000|2021-09-23 12:56:50|122.08|119.88|122.01|119.81|122.14|119.94|122.01|119.81|0
1632401820000|2021-09-23 12:57:00|122.08|119.88|122.2|120|122.2|120|122.08|119.88|0
1632401830000|2021-09-23 12:57:10|122.27|120.07|122.33|120.13|122.33|120.13|122.27|120.07|0
1632401840000|2021-09-23 12:57:20|122.39|120.19|122.27|120.07|122.39|120.19|122.27|120.07|0
1632401850000|2021-09-23 12:57:30|122.33|120.13|122.39|120.19|122.39|120.19|122.27|120.07|0
1632401860000|2021-09-23 12:57:40|122.46|120.26|122.52|120.32|122.52|120.32|122.46|120.26|0
1632401870000|2021-09-23 12:57:50|122.58|120.38|122.58|120.38|122.65|120.45|122.58|120.38|0
1632401880000|2021-09-23 12:58:00|122.65|120.45|122.78|120.58|122.78|120.58|122.65|120.45|0
1632401890000|2021-09-23 12:58:10|122.84|120.64|122.78|120.58|122.9|120.7|122.78|120.58|0
1632401900000|2021-09-23 12:58:20|122.71|120.51|122.78|120.58|122.84|120.64|122.71|120.51|0
1632401910000|2021-09-23 12:58:30|122.97|120.77|123.03|120.83|123.03|120.83|122.84|120.64|0
1632401920000|2021-09-23 12:58:40|122.97|120.77|122.9|120.7|122.97|120.77|122.9|120.7|0
1632401930000|2021-09-23 12:58:50|122.97|120.77|122.9|120.7|122.97|120.77|122.9|120.7|0
1632401940000|2021-09-23 12:59:00|122.84|120.64|122.71|120.51|122.84|120.64|122.71|120.51|0
1632401950000|2021-09-23 12:59:10|122.78|120.58|122.84|120.64|122.84|120.64|122.78|120.58|0
1632401960000|2021-09-23 12:59:20|122.81|120.61|122.84|120.64|122.84|120.64|122.81|120.61|0
1632401970000|2021-09-23 12:59:30|122.9|120.7|122.97|120.77|123.03|120.83|122.9|120.7|0
1632401980000|2021-09-23 12:59:40|122.9|120.7|122.78|120.58|122.9|120.7|122.78|120.58|0
1632401990000|2021-09-23 12:59:50|122.9|120.7|122.9|120.7|122.9|120.7|122.9|120.7|0
1632402000000|2021-09-23 13:00:00|122.97|120.77|122.97|120.77|122.97|120.77|122.9|120.7|0
1632402010000|2021-09-23 13:00:10|122.9|120.7|122.9|120.7|122.97|120.77|122.9|120.7|0
1632402020000|2021-09-23 13:00:20|122.84|120.64|122.65|120.45|122.84|120.64|122.65|120.45|0
1632402030000|2021-09-23 13:00:30|122.71|120.51|122.65|120.45|122.71|120.51|122.65|120.45|0
1632402040000|2021-09-23 13:00:40|122.58|120.38|122.52|120.32|122.58|120.38|122.52|120.32|0
1632402050000|2021-09-23 13:00:50|122.65|120.45|122.58|120.38|122.65|120.45|122.58|120.38|0
1632402070000|2021-09-23 13:01:10|122.65|120.45|122.65|120.45|122.71|120.51|122.65|120.45|0
1632402080000|2021-09-23 13:01:20|122.71|120.51|122.58|120.38|122.71|120.51|122.58|120.38|0
1632402090000|2021-09-23 13:01:30|122.62|120.42|122.62|120.42|122.62|120.42|122.62|120.42|0
1632402100000|2021-09-23 13:01:40|122.58|120.38|122.84|120.64|122.84|120.64|122.58|120.38|0
1632402110000|2021-09-23 13:01:50|122.9|120.7|122.84|120.64|122.9|120.7|122.84|120.64|0
1632402120000|2021-09-23 13:02:00|122.9|120.7|122.97|120.77|122.97|120.77|122.84|120.64|0
1632402130000|2021-09-23 13:02:10|123.03|120.83|123.03|120.83|123.03|120.83|123.03|120.83|0
1632402140000|2021-09-23 13:02:20|122.97|120.77|123|120.8|123|120.8|122.97|120.77|0
1632402150000|2021-09-23 13:02:30|123.22|121.02|123.22|121.02|123.29|121.09|123.22|121.02|0
1632402160000|2021-09-23 13:02:40|123.16|120.96|123.16|120.96|123.16|120.96|123.16|120.96|0
1632402170000|2021-09-23 13:02:50|123.22|121.02|123.35|121.15|123.35|121.15|123.16|120.96|0
1632402180000|2021-09-23 13:03:00|123.29|121.09|123.22|121.02|123.29|121.09|123.22|121.02|0
1632402190000|2021-09-23 13:03:10|123.09|120.89|123.22|121.02|123.22|121.02|123.09|120.89|0
1632402200000|2021-09-23 13:03:20|123.16|120.96|123.22|121.02|123.29|121.09|123.16|120.96|0
1632402210000|2021-09-23 13:03:30|123.29|121.09|123.28|121.08|123.35|121.15|123.28|121.08|0
1632402220000|2021-09-23 13:03:40|123.35|121.15|123.22|121.02|123.35|121.15|123.22|121.02|0
1632402230000|2021-09-23 13:03:50|123.25|121.05|123.28|121.08|123.28|121.08|123.22|121.02|0
1632402240000|2021-09-23 13:04:00|123.22|121.02|123.28|121.08|123.28|121.08|123.22|121.02|0
1632402250000|2021-09-23 13:04:10|123.41|121.21|123.48|121.28|123.48|121.28|123.35|121.15|0
1632402260000|2021-09-23 13:04:20|123.54|121.34|123.48|121.28|123.54|121.34|123.48|121.28|0
1632402270000|2021-09-23 13:04:30|123.54|121.34|123.48|121.28|123.54|121.34|123.48|121.28|0
1632402280000|2021-09-23 13:04:40|123.41|121.21|123.41|121.21|123.41|121.21|123.41|121.21|0
1632402290000|2021-09-23 13:04:50|123.35|121.15|123.41|121.21|123.41|121.21|123.35|121.15|0
1632402300000|2021-09-23 13:05:00|123.35|121.15|123.51|121.31|123.51|121.31|123.35|121.15|0
1632402310000|2021-09-23 13:05:10|123.48|121.28|123.48|121.28|123.48|121.28|123.41|121.21|0
1632402320000|2021-09-23 13:05:20|123.54|121.34|123.6|121.4|123.6|121.4|123.51|121.31|0
1632402330000|2021-09-23 13:05:30|123.51|121.31|123.6|121.4|123.6|121.4|123.51|121.31|0
1632402340000|2021-09-23 13:05:40|123.54|121.34|123.54|121.34|123.54|121.34|123.51|121.31|0
1632402350000|2021-09-23 13:05:50|123.51|121.31|123.54|121.34|123.54|121.34|123.51|121.31|0
1632402360000|2021-09-23 13:06:00|123.6|121.4|123.54|121.34|123.6|121.4|123.54|121.34|0
1632402370000|2021-09-23 13:06:10|123.48|121.28|123.6|121.4|123.6|121.4|123.48|121.28|0
1632402380000|2021-09-23 13:06:20|123.54|121.34|123.6|121.4|123.6|121.4|123.54|121.34|0
1632402390000|2021-09-23 13:06:30|123.54|121.34|123.93|121.73|123.93|121.73|123.54|121.34|0
1632402400000|2021-09-23 13:06:40|124.05|121.85|124.31|122.11|124.31|122.11|124.05|121.85|0
1632402410000|2021-09-23 13:06:50|124.25|122.05|124.31|122.11|124.31|122.11|124.18|121.98|0
1632402420000|2021-09-23 13:07:00|124.28|122.08|124.31|122.11|124.38|122.18|124.28|122.08|0
1632402430000|2021-09-23 13:07:10|124.38|122.18|124.31|122.11|124.44|122.24|124.31|122.11|0
1632402440000|2021-09-23 13:07:20|124.25|122.05|124.12|121.92|124.25|122.05|124.12|121.92|0
1632402450000|2021-09-23 13:07:30|124.18|121.98|124.44|122.24|124.44|122.24|124.18|121.98|0
1632402460000|2021-09-23 13:07:40|124.38|122.18|124.38|122.18|124.44|122.24|124.38|122.18|0
1632402470000|2021-09-23 13:07:50|124.51|122.31|124.76|122.56|124.76|122.56|124.51|122.31|0
1632402480000|2021-09-23 13:08:00|124.83|122.63|124.83|122.63|124.83|122.63|124.76|122.56|0
1632402490000|2021-09-23 13:08:10|124.76|122.56|124.7|122.5|124.83|122.63|124.7|122.5|0
1632402500000|2021-09-23 13:08:20|124.76|122.56|124.76|122.56|124.76|122.56|124.7|122.5|0
1632402510000|2021-09-23 13:08:30|124.7|122.5|124.76|122.56|124.76|122.56|124.7|122.5|0
1632402520000|2021-09-23 13:08:40|124.7|122.5|124.7|122.5|124.76|122.56|124.7|122.5|0
1632402530000|2021-09-23 13:08:50|124.76|122.56|124.44|122.24|124.76|122.56|124.44|122.24|0
1632402540000|2021-09-23 13:09:00|124.38|122.18|124.31|122.11|124.38|122.18|124.31|122.11|0
1632402550000|2021-09-23 13:09:10|124.18|121.98|124.12|121.92|124.18|121.98|124.12|121.92|0
1632402560000|2021-09-23 13:09:20|124.05|121.85|123.99|121.79|124.05|121.85|123.99|121.79|0
1632402570000|2021-09-23 13:09:30|123.92|121.72|124.05|121.85|124.05|121.85|123.92|121.72|0
1632402580000|2021-09-23 13:09:40|124.12|121.92|123.99|121.79|124.12|121.92|123.99|121.79|0
1632402590000|2021-09-23 13:09:50|124.05|121.85|124.12|121.92|124.12|121.92|124.05|121.85|0
1632402600000|2021-09-23 13:10:00|124.05|121.85|124.38|122.18|124.38|122.18|124.05|121.85|0
1632402610000|2021-09-23 13:10:10|124.31|122.11|124.25|122.05|124.31|122.11|124.25|122.05|0
1632402620000|2021-09-23 13:10:20|124.31|122.11|124.44|122.24|124.44|122.24|124.31|122.11|0
1632402630000|2021-09-23 13:10:30|124.37|122.17|124.5|122.3|124.5|122.3|124.37|122.17|0
1632402640000|2021-09-23 13:10:40|124.57|122.37|124.57|122.37|124.57|122.37|124.57|122.37|0
1632402650000|2021-09-23 13:10:50|124.5|122.3|124.44|122.24|124.57|122.37|124.44|122.24|0
1632402660000|2021-09-23 13:11:00|124.31|122.11|124.57|122.37|124.57|122.37|124.31|122.11|0
1632402670000|2021-09-23 13:11:10|124.63|122.43|124.76|122.56|124.76|122.56|124.63|122.43|0
1632402680000|2021-09-23 13:11:20|124.83|122.63|124.76|122.56|124.83|122.63|124.76|122.56|0
1632402690000|2021-09-23 13:11:30|124.83|122.63|124.96|122.76|124.96|122.76|124.83|122.63|0
1632402700000|2021-09-23 13:11:40|124.89|122.69|125.02|122.82|125.02|122.82|124.89|122.69|0
1632402710000|2021-09-23 13:11:50|125.15|122.95|125.22|123.02|125.22|123.02|125.15|122.95|0
1632402720000|2021-09-23 13:12:00|125.28|123.08|125.35|123.15|125.41|123.21|125.28|123.08|0
1632402730000|2021-09-23 13:12:10|125.41|123.21|125.54|123.34|125.54|123.34|125.41|123.21|0
1632402740000|2021-09-23 13:12:20|125.41|123.21|125.28|123.08|125.41|123.21|125.28|123.08|0
1632402750000|2021-09-23 13:12:30|125.22|123.02|125.22|123.02|125.22|123.02|125.15|122.95|0
1632402760000|2021-09-23 13:12:40|125.15|122.95|125.47|123.27|125.47|123.27|125.15|122.95|0
1632402770000|2021-09-23 13:12:50|125.28|123.08|125.15|122.95|125.28|123.08|125.15|122.95|0
1632402780000|2021-09-23 13:13:00|124.96|122.76|124.96|122.76|125.02|122.82|124.89|122.69|0
1632402790000|2021-09-23 13:13:10|124.89|122.69|124.89|122.69|124.89|122.69|124.89|122.69|0
1632402800000|2021-09-23 13:13:20|124.83|122.63|124.76|122.56|124.83|122.63|124.76|122.56|0
1632402810000|2021-09-23 13:13:30|124.83|122.63|124.76|122.56|124.83|122.63|124.76|122.56|0
1632402820000|2021-09-23 13:13:40|124.7|122.5|124.5|122.3|124.7|122.5|124.5|122.3|0
1632402830000|2021-09-23 13:13:50|124.57|122.37|124.7|122.5|124.7|122.5|124.57|122.37|0
1632402840000|2021-09-23 13:14:00|124.63|122.43|124.83|122.63|124.83|122.63|124.63|122.43|0
1632402850000|2021-09-23 13:14:10|124.7|122.5|124.63|122.43|124.7|122.5|124.63|122.43|0
1632402860000|2021-09-23 13:14:20|124.7|122.5|124.63|122.43|124.7|122.5|124.63|122.43|0
1632402870000|2021-09-23 13:14:30|124.7|122.5|124.7|122.5|124.7|122.5|124.7|122.5|0
1632402880000|2021-09-23 13:14:40|124.76|122.56|124.83|122.63|124.83|122.63|124.76|122.56|0
1632402890000|2021-09-23 13:14:50|124.89|122.69|124.89|122.69|124.89|122.69|124.83|122.63|0
1632402900000|2021-09-23 13:15:00|124.95|122.75|124.89|122.69|125.02|122.82|124.89|122.69|0
1632402910000|2021-09-23 13:15:10|125.02|122.82|124.76|122.56|125.02|122.82|124.76|122.56|0
1632402920000|2021-09-23 13:15:20|124.7|122.5|124.76|122.56|124.76|122.56|124.7|122.5|0
1632402930000|2021-09-23 13:15:30|124.83|122.63|124.76|122.56|124.83|122.63|124.76|122.56|0
1632402940000|2021-09-23 13:15:40|124.7|122.5|124.63|122.43|124.7|122.5|124.63|122.43|0
1632402950000|2021-09-23 13:15:50|124.57|122.37|124.5|122.3|124.57|122.37|124.5|122.3|0
1632402960000|2021-09-23 13:16:00|124.44|122.24|124.44|122.24|124.44|122.24|124.44|122.24|0
1632402970000|2021-09-23 13:16:10|124.31|122.11|124.37|122.17|124.37|122.17|124.31|122.11|0
1632402980000|2021-09-23 13:16:20|124.31|122.11|124.18|121.98|124.31|122.11|124.18|121.98|0
1632402990000|2021-09-23 13:16:30|124.24|122.04|124.31|122.11|124.31|122.11|124.24|122.04|0
1632403000000|2021-09-23 13:16:40|124.24|122.04|124.24|122.04|124.31|122.11|124.24|122.04|0
1632403010000|2021-09-23 13:16:50|124.31|122.11|124.24|122.04|124.31|122.11|124.24|122.04|0
1632403020000|2021-09-23 13:17:00|124.18|121.98|124.05|121.85|124.18|121.98|124.05|121.85|0
1632403030000|2021-09-23 13:17:10|124.11|121.91|124.02|121.82|124.11|121.91|123.99|121.79|0
1632403040000|2021-09-23 13:17:20|124.11|121.91|124.05|121.85|124.11|121.91|123.98|121.78|0
1632403050000|2021-09-23 13:17:30|124.11|121.91|124.18|121.98|124.18|121.98|124.11|121.91|0
1632403060000|2021-09-23 13:17:40|124.11|121.91|124.18|121.98|124.18|121.98|124.11|121.91|0
1632403070000|2021-09-23 13:17:50|124.11|121.91|124.18|121.98|124.18|121.98|124.11|121.91|0
1632403080000|2021-09-23 13:18:00|124.11|121.91|124.24|122.04|124.24|122.04|124.11|121.91|0
1632403100000|2021-09-23 13:18:20|124.18|121.98|124.24|122.04|124.24|122.04|124.18|121.98|0
1632403110000|2021-09-23 13:18:30|124.18|121.98|124.18|121.98|124.24|122.04|124.18|121.98|0
1632403120000|2021-09-23 13:18:40|124.31|122.11|124.31|122.11|124.31|122.11|124.24|122.04|0
1632403140000|2021-09-23 13:19:00|124.24|122.04|124.31|122.11|124.37|122.17|124.24|122.04|0
1632403170000|2021-09-23 13:19:30|124.37|122.17|124.31|122.11|124.37|122.17|124.31|122.11|0
1632403180000|2021-09-23 13:19:40|124.37|122.17|124.37|122.17|124.37|122.17|124.37|122.17|0
1632403190000|2021-09-23 13:19:50|124.34|122.14|124.31|122.11|124.34|122.14|124.31|122.11|0
1632403200000|2021-09-23 13:20:00|124.28|122.08|124.37|122.17|124.37|122.17|124.28|122.08|0
1632403210000|2021-09-23 13:20:10|124.31|122.11|124.37|122.17|124.37|122.17|124.31|122.11|0
1632403220000|2021-09-23 13:20:20|124.5|122.3|124.76|122.56|124.76|122.56|124.5|122.3|0
1632403230000|2021-09-23 13:20:30|124.69|122.49|124.69|122.49|124.69|122.49|124.63|122.43|0
1632403240000|2021-09-23 13:20:40|124.63|122.43|124.56|122.36|124.63|122.43|124.56|122.36|0
1632403250000|2021-09-23 13:20:50|124.5|122.3|124.5|122.3|124.5|122.3|124.5|122.3|0
1632403260000|2021-09-23 13:21:00|124.56|122.36|124.5|122.3|124.56|122.36|124.5|122.3|0
1632403270000|2021-09-23 13:21:10|124.43|122.23|124.31|122.11|124.5|122.3|124.31|122.11|0
1632403280000|2021-09-23 13:21:20|124.24|122.04|124.18|121.98|124.24|122.04|124.18|121.98|0
1632403290000|2021-09-23 13:21:30|124.24|122.04|124.18|121.98|124.24|122.04|124.18|121.98|0
1632403310000|2021-09-23 13:21:50|124.15|121.95|124.18|121.98|124.18|121.98|124.15|121.95|0
1632403320000|2021-09-23 13:22:00|124.11|121.91|124.11|121.91|124.11|121.91|124.11|121.91|0
1632403340000|2021-09-23 13:22:20|124.05|121.85|123.98|121.78|124.05|121.85|123.98|121.78|0
1632403350000|2021-09-23 13:22:30|123.79|121.59|123.79|121.59|123.85|121.65|123.79|121.59|0
1632403360000|2021-09-23 13:22:40|123.76|121.56|123.66|121.46|123.76|121.56|123.6|121.4|0
1632403370000|2021-09-23 13:22:50|123.6|121.4|123.66|121.46|123.66|121.46|123.6|121.4|0
1632403380000|2021-09-23 13:23:00|123.73|121.53|123.79|121.59|123.85|121.65|123.73|121.53|0
1632403390000|2021-09-23 13:23:10|123.85|121.65|123.85|121.65|123.85|121.65|123.85|121.65|0
1632403400000|2021-09-23 13:23:20|123.82|121.62|123.82|121.62|123.82|121.62|123.82|121.62|0
1632403410000|2021-09-23 13:23:30|123.85|121.65|123.92|121.72|123.92|121.72|123.85|121.65|0
1632403420000|2021-09-23 13:23:40|123.98|121.78|123.98|121.78|123.98|121.78|123.98|121.78|0
1632403430000|2021-09-23 13:23:50|124.05|121.85|124.14|121.94|124.14|121.94|124.05|121.85|0
1632403440000|2021-09-23 13:24:00|124.11|121.91|124.11|121.91|124.18|121.98|124.11|121.91|0
1632403450000|2021-09-23 13:24:10|124.05|121.85|123.98|121.78|124.05|121.85|123.98|121.78|0
1632403460000|2021-09-23 13:24:20|124.05|121.85|123.92|121.72|124.05|121.85|123.92|121.72|0
1632403470000|2021-09-23 13:24:30|123.98|121.78|123.95|121.75|123.98|121.78|123.92|121.72|0
1632403480000|2021-09-23 13:24:40|123.98|121.78|123.98|121.78|123.98|121.78|123.98|121.78|0
1632403490000|2021-09-23 13:24:50|123.95|121.75|123.92|121.72|123.95|121.75|123.92|121.72|0
1632403500000|2021-09-23 13:25:00|123.79|121.59|123.85|121.65|123.85|121.65|123.79|121.59|0
1632403510000|2021-09-23 13:25:10|123.79|121.59|123.72|121.52|123.79|121.59|123.72|121.52|0
1632403520000|2021-09-23 13:25:20|123.66|121.46|123.6|121.4|123.72|121.52|123.6|121.4|0
1632403530000|2021-09-23 13:25:30|123.53|121.33|123.6|121.4|123.6|121.4|123.53|121.33|0
1632403540000|2021-09-23 13:25:40|123.66|121.46|123.66|121.46|123.66|121.46|123.6|121.4|0
1632403550000|2021-09-23 13:25:50|123.6|121.4|123.6|121.4|123.6|121.4|123.6|121.4|0
1632403560000|2021-09-23 13:26:00|123.53|121.33|123.53|121.33|123.53|121.33|123.47|121.27|0
1632403570000|2021-09-23 13:26:10|123.47|121.27|123.53|121.33|123.53|121.33|123.47|121.27|0
1632403580000|2021-09-23 13:26:20|123.47|121.27|123.4|121.2|123.47|121.27|123.4|121.2|0
1632403590000|2021-09-23 13:26:30|123.47|121.27|123.53|121.33|123.53|121.33|123.47|121.27|0
1632403600000|2021-09-23 13:26:40|123.47|121.27|123.4|121.2|123.47|121.27|123.4|121.2|0
1632403610000|2021-09-23 13:26:50|123.47|121.27|123.47|121.27|123.47|121.27|123.47|121.27|0
1632403620000|2021-09-23 13:27:00|123.4|121.2|123.53|121.33|123.53|121.33|123.4|121.2|0
1632403630000|2021-09-23 13:27:10|123.47|121.27|123.47|121.27|123.47|121.27|123.47|121.27|0
1632403640000|2021-09-23 13:27:20|123.34|121.14|123.47|121.27|123.47|121.27|123.34|121.14|0
1632403650000|2021-09-23 13:27:30|123.4|121.2|123.47|121.27|123.47|121.27|123.4|121.2|0
1632403660000|2021-09-23 13:27:40|123.4|121.2|123.47|121.27|123.47|121.27|123.4|121.2|0
1632403670000|2021-09-23 13:27:50|123.59|121.39|123.59|121.39|123.66|121.46|123.59|121.39|0
1632403680000|2021-09-23 13:28:00|123.53|121.33|123.4|121.2|123.53|121.33|123.4|121.2|0
1632403690000|2021-09-23 13:28:10|123.59|121.39|123.47|121.27|123.59|121.39|123.47|121.27|0
1632403700000|2021-09-23 13:28:20|123.53|121.33|123.53|121.33|123.53|121.33|123.53|121.33|0
1632403710000|2021-09-23 13:28:30|123.47|121.27|123.53|121.33|123.53|121.33|123.47|121.27|0
1632403720000|2021-09-23 13:28:40|123.47|121.27|123.53|121.33|123.53|121.33|123.47|121.27|0
1632403740000|2021-09-23 13:29:00|123.47|121.27|123.47|121.27|123.47|121.27|123.47|121.27|0
1632403750000|2021-09-23 13:29:10|123.4|121.2|123.47|121.27|123.47|121.27|123.4|121.2|0
1632403760000|2021-09-23 13:29:20|123.4|121.2|123.47|121.27|123.47|121.27|123.4|121.2|0
1632403770000|2021-09-23 13:29:30|123.53|121.33|123.47|121.27|123.53|121.33|123.47|121.27|0
1632403780000|2021-09-23 13:29:40|123.4|121.2|123.47|121.27|123.47|121.27|123.4|121.2|0
1632403790000|2021-09-23 13:29:50|123.4|121.2|123.47|121.27|123.47|121.27|123.4|121.2|0
1632403800000|2021-09-23 13:30:00|123.27|121.07|123.59|121.39|123.72|121.52|123.27|121.07|0
1632403810000|2021-09-23 13:30:10|123.47|121.27|123.72|121.52|123.72|121.52|123.4|121.2|0
1632403820000|2021-09-23 13:30:20|123.79|121.59|123.72|121.52|123.88|121.68|123.66|121.46|0
1632403830000|2021-09-23 13:30:30|123.79|121.59|123.4|121.2|123.79|121.59|123.4|121.2|0
1632403840000|2021-09-23 13:30:40|123.34|121.14|122.82|120.62|123.34|121.14|122.82|120.62|0
1632403850000|2021-09-23 13:30:50|122.76|120.56|122.76|120.56|122.76|120.56|122.76|120.56|0
1632403860000|2021-09-23 13:31:00|122.7|120.5|123.21|121.01|123.21|121.01|122.7|120.5|0
1632403870000|2021-09-23 13:31:10|123.14|120.94|123.08|120.88|123.21|121.01|123.08|120.88|0
1632403880000|2021-09-23 13:31:20|123.02|120.82|122.63|120.43|123.02|120.82|122.63|120.43|0
1632403890000|2021-09-23 13:31:30|122.7|120.5|122.44|120.24|122.76|120.56|122.44|120.24|0
1632403900000|2021-09-23 13:31:40|122.19|119.99|122.25|120.05|122.44|120.24|122.19|119.99|0
1632403910000|2021-09-23 13:31:50|122.31|120.11|122.44|120.24|122.51|120.31|122.31|120.11|0
1632403920000|2021-09-23 13:32:00|122.38|120.18|122.51|120.31|122.57|120.37|122.38|120.18|0
1632403930000|2021-09-23 13:32:10|122.44|120.24|121.93|119.73|122.44|120.24|121.93|119.73|0
1632403940000|2021-09-23 13:32:20|121.87|119.67|121.87|119.67|121.87|119.67|121.87|119.67|0
1632403950000|2021-09-23 13:32:30|121.81|119.61|121.74|119.54|121.81|119.61|121.74|119.54|0
1632403960000|2021-09-23 13:32:40|121.81|119.61|121.81|119.61|122|119.8|121.81|119.61|0
1632403970000|2021-09-23 13:32:50|121.87|119.67|122.06|119.86|122.06|119.86|121.87|119.67|0
1632403980000|2021-09-23 13:33:00|122.19|119.99|122.44|120.24|122.44|120.24|122.19|119.99|0
1632403990000|2021-09-23 13:33:10|122.38|120.18|122.25|120.05|122.5|120.3|122.25|120.05|0
1632404000000|2021-09-23 13:33:20|122.19|119.99|122.57|120.37|122.57|120.37|122.19|119.99|0
1632404010000|2021-09-23 13:33:30|122.44|120.24|122.7|120.5|122.7|120.5|122.44|120.24|0
1632404020000|2021-09-23 13:33:40|122.44|120.24|122.38|120.18|122.44|120.24|122.38|120.18|0
1632404030000|2021-09-23 13:33:50|122.44|120.24|122.25|120.05|122.44|120.24|122.25|120.05|0
1632404040000|2021-09-23 13:34:00|122.44|120.24|122.38|120.18|122.44|120.24|122.38|120.18|0
1632404050000|2021-09-23 13:34:10|122.44|120.24|122.35|120.15|122.5|120.3|122.35|120.15|0
1632404060000|2021-09-23 13:34:20|122.5|120.3|122.76|120.56|122.76|120.56|122.5|120.3|0
1632404070000|2021-09-23 13:34:30|122.57|120.37|122.44|120.24|122.63|120.43|122.44|120.24|0
1632404080000|2021-09-23 13:34:40|122.38|120.18|122.38|120.18|122.44|120.24|122.38|120.18|0
1632404090000|2021-09-23 13:34:50|122.5|120.3|122.63|120.43|122.63|120.43|122.5|120.3|0
1632404100000|2021-09-23 13:35:00|122.7|120.5|122.82|120.62|122.82|120.62|122.57|120.37|0
1632404110000|2021-09-23 13:35:10|122.69|120.49|122.38|120.18|122.69|120.49|122.38|120.18|0
1632404120000|2021-09-23 13:35:20|122.44|120.24|122.12|119.92|122.44|120.24|122.12|119.92|0
1632404130000|2021-09-23 13:35:30|121.99|119.79|121.99|119.79|121.99|119.79|121.99|119.79|0
1632404140000|2021-09-23 13:35:40|122.25|120.05|122.31|120.11|122.31|120.11|122.25|120.05|0
1632404150000|2021-09-23 13:35:50|122.18|119.98|122.38|120.18|122.38|120.18|122.18|119.98|0
1632404160000|2021-09-23 13:36:00|122.18|119.98|121.87|119.67|122.18|119.98|121.87|119.67|0
1632404170000|2021-09-23 13:36:10|121.93|119.73|121.8|119.6|122.12|119.92|121.8|119.6|0
1632404180000|2021-09-23 13:36:20|121.74|119.54|121.23|119.03|121.74|119.54|121.23|119.03|0
1632404190000|2021-09-23 13:36:30|121.17|118.97|121.04|118.84|121.17|118.97|121.04|118.84|0
1632404200000|2021-09-23 13:36:40|121.11|118.91|121.11|118.91|121.17|118.97|121.11|118.91|0
1632404210000|2021-09-23 13:36:50|121.17|118.97|121.42|119.22|121.55|119.35|121.17|118.97|0
1632404220000|2021-09-23 13:37:00|121.36|119.16|121.04|118.84|121.36|119.16|121.04|118.84|0
1632404230000|2021-09-23 13:37:10|120.92|118.72|120.73|118.53|120.92|118.72|120.73|118.53|0
1632404240000|2021-09-23 13:37:20|120.79|118.59|120.73|118.53|120.85|118.65|120.73|118.53|0
1632404250000|2021-09-23 13:37:30|120.79|118.59|120.6|118.4|120.79|118.59|120.6|118.4|0
1632404260000|2021-09-23 13:37:40|120.54|118.34|120.6|118.4|120.67|118.47|120.54|118.34|0
1632404270000|2021-09-23 13:37:50|120.67|118.47|120.73|118.53|120.79|118.59|120.67|118.47|0
1632404280000|2021-09-23 13:38:00|120.67|118.47|120.67|118.47|120.79|118.59|120.67|118.47|0
1632404290000|2021-09-23 13:38:10|120.54|118.34|120.23|118.03|120.54|118.34|120.23|118.03|0
1632404300000|2021-09-23 13:38:20|120.16|117.96|120.16|117.96|120.23|118.03|120.16|117.96|0
1632404310000|2021-09-23 13:38:30|120.1|117.9|120.04|117.84|120.16|117.96|120.04|117.84|0
1632404320000|2021-09-23 13:38:40|120.23|118.03|120.04|117.84|120.23|118.03|120.04|117.84|0
1632404330000|2021-09-23 13:38:50|119.79|117.59|119.79|117.59|119.85|117.65|119.79|117.59|0
1632404340000|2021-09-23 13:39:00|119.97|117.77|119.6|117.4|119.97|117.77|119.54|117.34|0
1632404350000|2021-09-23 13:39:10|119.72|117.52|119.66|117.46|119.79|117.59|119.6|117.4|0
1632404360000|2021-09-23 13:39:20|119.54|117.34|119.32|117.12|119.54|117.34|119.32|117.12|0
1632404370000|2021-09-23 13:39:30|119.29|117.09|119.41|117.21|119.41|117.21|119.29|117.09|0
1632404380000|2021-09-23 13:39:40|119.35|117.15|119.47|117.27|119.47|117.27|119.35|117.15|0
1632404390000|2021-09-23 13:39:50|119.29|117.09|119.1|116.9|119.29|117.09|119.04|116.84|0
1632404400000|2021-09-23 13:40:00|119.04|116.84|118.73|116.53|119.04|116.84|118.66|116.46|0
1632404410000|2021-09-23 13:40:10|118.6|116.4|118.73|116.53|118.73|116.53|118.6|116.4|0
1632404420000|2021-09-23 13:40:20|118.79|116.59|118.54|116.34|118.79|116.59|118.48|116.28|0
1632404430000|2021-09-23 13:40:30|118.48|116.28|118.6|116.4|118.6|116.4|118.48|116.28|0
1632404440000|2021-09-23 13:40:40|118.66|116.46|118.98|116.78|118.98|116.78|118.6|116.4|0
1632404450000|2021-09-23 13:40:50|119.04|116.84|119.16|116.96|119.22|117.02|119.04|116.84|0
1632404460000|2021-09-23 13:41:00|119.1|116.9|119.1|116.9|119.1|116.9|119.04|116.84|0
1632404470000|2021-09-23 13:41:10|118.97|116.77|119.22|117.02|119.22|117.02|118.97|116.77|0
1632404480000|2021-09-23 13:41:20|119.41|117.21|119.35|117.15|119.54|117.34|119.29|117.09|0
1632404490000|2021-09-23 13:41:30|119.41|117.21|119.54|117.34|119.54|117.34|119.41|117.21|0
1632404500000|2021-09-23 13:41:40|119.66|117.46|119.6|117.4|119.66|117.46|119.47|117.27|0
1632404510000|2021-09-23 13:41:50|119.54|117.34|119.6|117.4|119.66|117.46|119.54|117.34|0
1632404520000|2021-09-23 13:42:00|119.47|117.27|119.35|117.15|119.51|117.31|119.35|117.15|0
1632404530000|2021-09-23 13:42:10|119.29|117.09|119.29|117.09|119.35|117.15|119.29|117.09|0
1632404540000|2021-09-23 13:42:20|119.22|117.02|118.97|116.77|119.22|117.02|118.97|116.77|0
1632404550000|2021-09-23 13:42:30|118.91|116.71|118.91|116.71|118.91|116.71|118.91|116.71|0
1632404560000|2021-09-23 13:42:40|119.1|116.9|118.97|116.77|119.1|116.9|118.97|116.77|0
1632404570000|2021-09-23 13:42:50|118.94|116.74|118.91|116.71|118.97|116.77|118.91|116.71|0
1632404580000|2021-09-23 13:43:00|118.97|116.77|118.54|116.34|118.97|116.77|118.54|116.34|0
1632404590000|2021-09-23 13:43:10|118.6|116.4|118.48|116.28|118.6|116.4|118.48|116.28|0
1632404600000|2021-09-23 13:43:20|118.35|116.15|118.29|116.09|118.35|116.15|118.29|116.09|0
1632404610000|2021-09-23 13:43:30|118.42|116.22|118.11|115.91|118.42|116.22|118.11|115.91|0
1632404620000|2021-09-23 13:43:40|118.04|115.84|117.98|115.78|118.04|115.84|117.74|115.54|0
1632404630000|2021-09-23 13:43:50|118.04|115.84|118.23|116.03|118.23|116.03|118.04|115.84|0
1632404640000|2021-09-23 13:44:00|118.17|115.97|118.17|115.97|118.17|115.97|118.17|115.97|0
1632404650000|2021-09-23 13:44:10|118.23|116.03|118.29|116.09|118.29|116.09|118.23|116.03|0
1632404660000|2021-09-23 13:44:20|118.23|116.03|118.48|116.28|118.48|116.28|118.23|116.03|0
1632404670000|2021-09-23 13:44:30|118.54|116.34|118.41|116.21|118.54|116.34|118.29|116.09|0
1632404680000|2021-09-23 13:44:40|118.48|116.28|118.41|116.21|118.48|116.28|118.41|116.21|0
1632404690000|2021-09-23 13:44:50|118.48|116.28|118.41|116.21|118.48|116.28|118.38|116.18|0
1632404700000|2021-09-23 13:45:00|118.2|116|118.23|116.03|118.23|116.03|118.08|115.88|0
1632404710000|2021-09-23 13:45:10|118.29|116.09|118.35|116.15|118.41|116.21|118.29|116.09|0
1632404720000|2021-09-23 13:45:20|118.29|116.09|118.1|115.9|118.29|116.09|118.04|115.84|0
1632404730000|2021-09-23 13:45:30|117.98|115.78|117.13|114.93|120.1|117.9|117.13|114.93|0
1632404740000|2021-09-23 13:45:40|117.06|114.86|117|114.8|117.06|114.86|116.91|114.71|0
1632404750000|2021-09-23 13:45:50|116.97|114.77|117|114.8|117|114.8|116.97|114.77|0
1632404760000|2021-09-23 13:46:00|116.88|114.68|116.63|114.43|116.88|114.68|116.63|114.43|0
1632404770000|2021-09-23 13:46:10|116.7|114.5|116.51|114.31|116.7|114.5|116.51|114.31|0
1632404780000|2021-09-23 13:46:20|116.57|114.37|116.57|114.37|116.63|114.43|116.39|114.19|0
1632404790000|2021-09-23 13:46:30|116.82|114.62|116.63|114.43|116.82|114.62|116.57|114.37|0
1632404800000|2021-09-23 13:46:40|116.57|114.37|116.39|114.19|116.57|114.37|116.39|114.19|0
1632404810000|2021-09-23 13:46:50|116.45|114.25|116.57|114.37|116.63|114.43|116.45|114.25|0
1632404820000|2021-09-23 13:47:00|116.45|114.25|116.51|114.31|116.51|114.31|116.45|114.25|0
1632404830000|2021-09-23 13:47:10|116.45|114.25|116.39|114.19|116.45|114.25|116.39|114.19|0
1632404840000|2021-09-23 13:47:20|116.45|114.25|116.45|114.25|116.45|114.25|116.45|114.25|0
1632404850000|2021-09-23 13:47:30|116.39|114.19|116.33|114.13|116.39|114.19|116.33|114.13|0
1632404860000|2021-09-23 13:47:40|116.39|114.19|116.45|114.25|116.51|114.31|116.39|114.19|0
1632404870000|2021-09-23 13:47:50|116.33|114.13|116.45|114.25|116.45|114.25|116.33|114.13|0
1632404880000|2021-09-23 13:48:00|116.51|114.31|116.45|114.25|116.51|114.31|116.33|114.13|0
1632404890000|2021-09-23 13:48:10|116.51|114.31|116.27|114.07|116.51|114.31|116.27|114.07|0
1632404900000|2021-09-23 13:48:20|116.39|114.19|116.36|114.16|116.39|114.19|116.33|114.13|0
1632404910000|2021-09-23 13:48:30|116.33|114.13|116.08|113.88|116.33|114.13|116.08|113.88|0
1632404920000|2021-09-23 13:48:40|116.51|114.31|116.45|114.25|116.51|114.31|116.39|114.19|0
1632404930000|2021-09-23 13:48:50|116.39|114.19|116.26|114.06|116.39|114.19|116.26|114.06|0
1632404940000|2021-09-23 13:49:00|116.39|114.19|116.51|114.31|116.57|114.37|116.39|114.19|0
1632404950000|2021-09-23 13:49:10|116.57|114.37|116.51|114.31|116.57|114.37|116.45|114.25|0
1632404960000|2021-09-23 13:49:20|116.57|114.37|116.57|114.37|116.57|114.37|116.57|114.37|0
1632404970000|2021-09-23 13:49:30|116.51|114.31|116.39|114.19|116.51|114.31|116.39|114.19|0
1632404980000|2021-09-23 13:49:40|116.33|114.13|116.39|114.19|116.39|114.19|116.33|114.13|0
1632404990000|2021-09-23 13:49:50|116.33|114.13|116.2|114|116.39|114.19|116.2|114|0
1632405000000|2021-09-23 13:50:00|116.14|113.94|115.9|113.7|116.14|113.94|115.9|113.7|0
1632405010000|2021-09-23 13:50:10|115.78|113.58|116.02|113.82|116.02|113.82|115.78|113.58|0
1632405020000|2021-09-23 13:50:20|116.08|113.88|116.2|114|116.2|114|116.08|113.88|0
1632405030000|2021-09-23 13:50:30|116.26|114.06|116.33|114.13|116.33|114.13|116.26|114.06|0
1632405040000|2021-09-23 13:50:40|116.26|114.06|116.75|114.55|116.75|114.55|116.26|114.06|0
1632405050000|2021-09-23 13:50:50|116.57|114.37|116.88|114.68|116.88|114.68|116.57|114.37|0
1632405060000|2021-09-23 13:51:00|116.94|114.74|116.63|114.43|116.94|114.74|116.63|114.43|0
1632405070000|2021-09-23 13:51:10|116.75|114.55|116.63|114.43|116.75|114.55|116.63|114.43|0
1632405080000|2021-09-23 13:51:20|116.57|114.37|116.63|114.43|116.63|114.43|116.57|114.37|0
1632405090000|2021-09-23 13:51:30|116.51|114.31|116.57|114.37|116.57|114.37|116.51|114.31|0
1632405100000|2021-09-23 13:51:40|116.51|114.31|116.32|114.12|116.51|114.31|116.32|114.12|0
1632405110000|2021-09-23 13:51:50|116.39|114.19|116.45|114.25|116.45|114.25|116.39|114.19|0
1632405120000|2021-09-23 13:52:00|116.39|114.19|116.32|114.12|116.39|114.19|116.32|114.12|0
1632405130000|2021-09-23 13:52:10|116.26|114.06|116.2|114|116.26|114.06|116.2|114|0
1632405140000|2021-09-23 13:52:20|116.26|114.06|116.26|114.06|116.32|114.12|116.26|114.06|0
1632405150000|2021-09-23 13:52:30|116.32|114.12|116.45|114.25|116.51|114.31|116.32|114.12|0
1632405160000|2021-09-23 13:52:40|116.39|114.19|116.26|114.06|116.39|114.19|116.26|114.06|0
1632405170000|2021-09-23 13:52:50|116.32|114.12|116.45|114.25|116.45|114.25|116.32|114.12|0
1632405180000|2021-09-23 13:53:00|116.39|114.19|116.51|114.31|116.51|114.31|116.39|114.19|0
1632405190000|2021-09-23 13:53:10|116.57|114.37|116.51|114.31|116.57|114.37|116.51|114.31|0
1632405200000|2021-09-23 13:53:20|116.63|114.43|116.45|114.25|116.63|114.43|116.45|114.25|0
1632405210000|2021-09-23 13:53:30|116.42|114.22|116.39|114.19|116.45|114.25|116.39|114.19|0
1632405220000|2021-09-23 13:53:40|116.45|114.25|116.51|114.31|116.51|114.31|116.39|114.19|0
1632405230000|2021-09-23 13:53:50|116.45|114.25|116.38|114.18|116.45|114.25|116.38|114.18|0
1632405240000|2021-09-23 13:54:00|116.32|114.12|116.14|113.94|116.32|114.12|116.08|113.88|0
1632405250000|2021-09-23 13:54:10|116.08|113.88|116.02|113.82|116.08|113.88|116.02|113.82|0
1632405260000|2021-09-23 13:54:20|118.33|116.13|118.7|116.5|118.7|116.5|118.33|116.13|0
1632405270000|2021-09-23 13:54:30|118.58|116.38|118.7|116.5|118.7|116.5|118.58|116.38|0
1632405280000|2021-09-23 13:54:40|117.01|114.81|118.82|116.62|118.82|116.62|117.01|114.81|0
1632405290000|2021-09-23 13:54:50|118.88|116.68|118.79|116.59|118.88|116.68|118.79|116.59|0
1632405300000|2021-09-23 13:55:00|118.64|116.44|118.58|116.38|118.7|116.5|118.58|116.38|0
1632405310000|2021-09-23 13:55:10|118.39|116.19|118.27|116.07|118.39|116.19|118.27|116.07|0
1632405320000|2021-09-23 13:55:20|118.21|116.01|118.45|116.25|118.45|116.25|118.21|116.01|0
1632405330000|2021-09-23 13:55:30|118.33|116.13|118.45|116.25|118.45|116.25|118.33|116.13|0
1632405340000|2021-09-23 13:55:40|118.39|116.19|118.33|116.13|118.39|116.19|118.33|116.13|0
1632405350000|2021-09-23 13:55:50|118.39|116.19|118.39|116.19|118.45|116.25|118.33|116.13|0
1632405360000|2021-09-23 13:56:00|118.27|116.07|118.33|116.13|118.33|116.13|118.27|116.07|0
1632405370000|2021-09-23 13:56:10|118.27|116.07|117.96|115.76|118.27|116.07|117.96|115.76|0
1632405380000|2021-09-23 13:56:20|118.02|115.82|117.84|115.64|118.02|115.82|117.84|115.64|0
1632405390000|2021-09-23 13:56:30|117.9|115.7|117.71|115.51|117.9|115.7|117.71|115.51|0
1632405400000|2021-09-23 13:56:40|117.65|115.45|117.59|115.39|117.65|115.45|117.59|115.39|0
1632405410000|2021-09-23 13:56:50|117.71|115.51|117.9|115.7|117.9|115.7|117.71|115.51|0
1632405420000|2021-09-23 13:57:00|117.65|115.45|118.27|116.07|118.33|116.13|117.65|115.45|0
1632405430000|2021-09-23 13:57:10|118.33|116.13|118.39|116.19|118.45|116.25|118.33|116.13|0
1632405440000|2021-09-23 13:57:20|118.21|116.01|118.57|116.37|118.57|116.37|118.21|116.01|0
1632405450000|2021-09-23 13:57:30|118.51|116.31|118.76|116.56|118.76|116.56|118.51|116.31|0
1632405460000|2021-09-23 13:57:40|118.7|116.5|118.7|116.5|118.76|116.56|118.7|116.5|0
1632405470000|2021-09-23 13:57:50|118.64|116.44|118.57|116.37|118.64|116.44|118.57|116.37|0
1632405480000|2021-09-23 13:58:00|118.45|116.25|118.57|116.37|118.57|116.37|118.45|116.25|0
1632405490000|2021-09-23 13:58:10|118.64|116.44|118.82|116.62|118.82|116.62|118.64|116.44|0
1632405500000|2021-09-23 13:58:20|118.76|116.56|118.82|116.62|118.82|116.62|118.76|116.56|0
1632405510000|2021-09-23 13:58:30|118.76|116.56|118.64|116.44|118.76|116.56|118.64|116.44|0
1632405530000|2021-09-23 13:58:50|118.7|116.5|118.7|116.5|118.76|116.56|118.7|116.5|0
1632405540000|2021-09-23 13:59:00|118.64|116.44|118.63|116.43|118.64|116.44|118.57|116.37|0
1632405550000|2021-09-23 13:59:10|118.7|116.5|118.63|116.43|118.7|116.5|118.63|116.43|0
1632405560000|2021-09-23 13:59:20|118.76|116.56|118.82|116.62|118.82|116.62|118.76|116.56|0
1632405570000|2021-09-23 13:59:30|118.76|116.56|118.76|116.56|118.82|116.62|118.76|116.56|0
1632405580000|2021-09-23 13:59:40|118.82|116.62|119|116.8|119|116.8|118.82|116.62|0
1632405590000|2021-09-23 13:59:50|119.07|116.87|119.07|116.87|119.07|116.87|119|116.8|0
1632405600000|2021-09-23 14:00:00|118.76|116.56|118.63|116.43|118.76|116.56|118.63|116.43|0
1632405610000|2021-09-23 14:00:10|118.76|116.56|118.63|116.43|118.82|116.62|118.63|116.43|0
1632405620000|2021-09-23 14:00:20|118.73|116.53|118.76|116.56|118.82|116.62|118.73|116.53|0
1632405630000|2021-09-23 14:00:30|118.7|116.5|118.82|116.62|118.82|116.62|118.7|116.5|0
1632405640000|2021-09-23 14:00:40|118.94|116.74|118.63|116.43|118.94|116.74|118.63|116.43|0
1632405650000|2021-09-23 14:00:50|118.7|116.5|118.63|116.43|118.82|116.62|118.63|116.43|0
1632405660000|2021-09-23 14:01:00|118.57|116.37|118.02|115.82|118.57|116.37|118.02|115.82|0
1632405670000|2021-09-23 14:01:10|117.96|115.76|117.9|115.7|118.08|115.88|117.9|115.7|0
1632405680000|2021-09-23 14:01:20|117.96|115.76|117.84|115.64|117.96|115.76|117.77|115.57|0
1632405690000|2021-09-23 14:01:30|117.77|115.57|118.08|115.88|118.08|115.88|117.77|115.57|0
1632405700000|2021-09-23 14:01:40|118.02|115.82|118.02|115.82|118.08|115.88|118.02|115.82|0
1632405710000|2021-09-23 14:01:50|118.08|115.88|117.96|115.76|118.08|115.88|117.96|115.76|0
1632405720000|2021-09-23 14:02:00|117.9|115.7|117.96|115.76|118.02|115.82|117.9|115.7|0
1632405730000|2021-09-23 14:02:10|118.02|115.82|118.08|115.88|118.14|115.94|118.02|115.82|0
1632405740000|2021-09-23 14:02:20|117.96|115.76|117.65|115.45|117.96|115.76|117.65|115.45|0
1632405750000|2021-09-23 14:02:30|117.77|115.57|117.65|115.45|117.77|115.57|117.59|115.39|0
1632405760000|2021-09-23 14:02:40|117.59|115.39|117.35|115.15|117.59|115.39|117.28|115.08|0
1632405770000|2021-09-23 14:02:50|117.41|115.21|117.28|115.08|117.41|115.21|117.28|115.08|0
1632405780000|2021-09-23 14:03:00|117.1|114.9|117.1|114.9|117.1|114.9|116.98|114.78|0
1632405790000|2021-09-23 14:03:10|117.04|114.84|116.98|114.78|117.04|114.84|116.98|114.78|0
1632405800000|2021-09-23 14:03:20|116.74|114.54|116.61|114.41|116.74|114.54|116.61|114.41|0
1632405810000|2021-09-23 14:03:30|116.55|114.35|116.55|114.35|116.61|114.41|116.55|114.35|0
1632405820000|2021-09-23 14:03:40|116.61|114.41|116.61|114.41|116.67|114.47|116.61|114.41|0
1632405830000|2021-09-23 14:03:50|116.67|114.47|116.61|114.41|116.67|114.47|116.55|114.35|0
1632405840000|2021-09-23 14:04:00|116.55|114.35|116.8|114.6|116.8|114.6|116.55|114.35|0
1632405850000|2021-09-23 14:04:10|118.19|115.99|114.4|112.2|118.19|115.99|114.4|112.2|0
1632405860000|2021-09-23 14:04:20|114.46|112.26|115.3|113.1|115.3|113.1|114.34|112.14|0
1632405870000|2021-09-23 14:04:30|115.36|113.16|115.3|113.1|115.36|113.16|115.3|113.1|0
1632405880000|2021-09-23 14:04:40|115.48|113.28|115.54|113.34|115.6|113.4|115.48|113.28|0
1632405890000|2021-09-23 14:04:50|117.41|115.21|117.65|115.45|117.65|115.45|117.41|115.21|0
1632405900000|2021-09-23 14:05:00|117.59|115.39|117.28|115.08|117.59|115.39|117.28|115.08|0
1632405910000|2021-09-23 14:05:10|117.44|115.24|117.53|115.33|117.53|115.33|117.44|115.24|0
1632405920000|2021-09-23 14:05:20|117.47|115.27|117.41|115.21|117.47|115.27|117.41|115.21|0
1632405930000|2021-09-23 14:05:30|117.47|115.27|117.47|115.27|117.47|115.27|117.41|115.21|0
1632405940000|2021-09-23 14:05:40|117.53|115.33|117.47|115.27|117.65|115.45|117.47|115.27|0
1632405950000|2021-09-23 14:05:50|117.53|115.33|117.34|115.14|117.53|115.33|117.34|115.14|0
1632405960000|2021-09-23 14:06:00|117.22|115.02|117.16|114.96|117.22|115.02|117.1|114.9|0
1632405970000|2021-09-23 14:06:10|117.28|115.08|117.22|115.02|117.28|115.08|117.22|115.02|0
1632405980000|2021-09-23 14:06:20|117.28|115.08|117.16|114.96|117.28|115.08|117.16|114.96|0
1632405990000|2021-09-23 14:06:30|117.22|115.02|117.16|114.96|117.22|115.02|117.16|114.96|0
1632406000000|2021-09-23 14:06:40|117.22|115.02|117.28|115.08|117.28|115.08|117.22|115.02|0
1632406010000|2021-09-23 14:06:50|117.41|115.21|117.31|115.11|117.41|115.21|117.31|115.11|0
1632406020000|2021-09-23 14:07:00|117.28|115.08|117.28|115.08|117.28|115.08|117.28|115.08|0
1632406030000|2021-09-23 14:07:10|117.22|115.02|117.1|114.9|117.22|115.02|117.1|114.9|0
1632406040000|2021-09-23 14:07:20|117.16|114.96|117.4|115.2|117.4|115.2|117.16|114.96|0
1632406050000|2021-09-23 14:07:30|117.28|115.08|117.1|114.9|117.28|115.08|117.1|114.9|0
1632406060000|2021-09-23 14:07:40|117.28|115.08|117.22|115.02|117.28|115.08|117.16|114.96|0
1632406070000|2021-09-23 14:07:50|117.28|115.08|117.4|115.2|117.4|115.2|117.28|115.08|0
1632406080000|2021-09-23 14:08:00|117.47|115.27|117.56|115.36|117.56|115.36|117.47|115.27|0
1632406090000|2021-09-23 14:08:10|117.53|115.33|117.59|115.39|117.65|115.45|117.53|115.33|0
1632406100000|2021-09-23 14:08:20|117.53|115.33|117.59|115.39|117.65|115.45|117.53|115.33|0
1632406110000|2021-09-23 14:08:30|117.65|115.45|117.71|115.51|117.71|115.51|117.65|115.45|0
1632406120000|2021-09-23 14:08:40|117.65|115.45|117.77|115.57|117.77|115.57|117.65|115.45|0
1632406130000|2021-09-23 14:08:50|117.83|115.63|117.71|115.51|117.83|115.63|117.71|115.51|0
1632406140000|2021-09-23 14:09:00|117.77|115.57|117.83|115.63|117.83|115.63|117.77|115.57|0
1632406150000|2021-09-23 14:09:10|117.89|115.69|117.83|115.63|117.89|115.69|117.83|115.63|0
1632406160000|2021-09-23 14:09:20|117.77|115.57|117.83|115.63|117.83|115.63|117.77|115.57|0
1632406170000|2021-09-23 14:09:30|117.89|115.69|117.83|115.63|117.89|115.69|117.83|115.63|0
1632406180000|2021-09-23 14:09:40|117.89|115.69|117.71|115.51|117.95|115.75|117.71|115.51|0
1632406190000|2021-09-23 14:09:50|117.77|115.57|117.71|115.51|117.77|115.57|117.71|115.51|0
1632406200000|2021-09-23 14:10:00|117.59|115.39|117.65|115.45|117.71|115.51|117.59|115.39|0
1632406210000|2021-09-23 14:10:10|117.59|115.39|117.59|115.39|117.65|115.45|117.59|115.39|0
1632406220000|2021-09-23 14:10:20|117.65|115.45|117.71|115.51|117.71|115.51|117.65|115.45|0
1632406230000|2021-09-23 14:10:30|117.74|115.54|117.83|115.63|117.83|115.63|117.74|115.54|0
1632406240000|2021-09-23 14:10:40|117.89|115.69|117.83|115.63|117.95|115.75|117.83|115.63|0
1632406250000|2021-09-23 14:10:50|117.77|115.57|117.83|115.63|117.83|115.63|117.77|115.57|0
1632406260000|2021-09-23 14:11:00|117.77|115.57|117.46|115.26|117.77|115.57|117.4|115.2|0
1632406270000|2021-09-23 14:11:10|117.53|115.33|117.53|115.33|117.65|115.45|117.53|115.33|0
1632406280000|2021-09-23 14:11:20|117.52|115.32|117.52|115.32|117.59|115.39|117.52|115.32|0
1632406290000|2021-09-23 14:11:30|117.46|115.26|117.46|115.26|117.52|115.32|117.46|115.26|0
1632406300000|2021-09-23 14:11:40|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1632406310000|2021-09-23 14:11:50|117.46|115.26|117.4|115.2|117.46|115.26|117.4|115.2|0
1632406320000|2021-09-23 14:12:00|117.34|115.14|117.28|115.08|117.34|115.14|117.28|115.08|0
1632406330000|2021-09-23 14:12:10|117.4|115.2|117.28|115.08|117.4|115.2|117.28|115.08|0
1632406340000|2021-09-23 14:12:20|117.34|115.14|117.34|115.14|117.34|115.14|117.34|115.14|0
1632406350000|2021-09-23 14:12:30|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1632406360000|2021-09-23 14:12:40|117.46|115.26|117.52|115.32|117.52|115.32|117.4|115.2|0
1632406370000|2021-09-23 14:12:50|117.46|115.26|117.46|115.26|117.46|115.26|117.46|115.26|0
1632406380000|2021-09-23 14:13:00|117.52|115.32|117.4|115.2|117.52|115.32|117.4|115.2|0
1632406390000|2021-09-23 14:13:10|117.46|115.26|117.4|115.2|117.46|115.26|117.4|115.2|0
1632406400000|2021-09-23 14:13:20|117.34|115.14|117.22|115.02|117.34|115.14|117.22|115.02|0
1632406410000|2021-09-23 14:13:30|117.1|114.9|117.22|115.02|117.22|115.02|117.04|114.84|0
1632406420000|2021-09-23 14:13:40|117.16|114.96|117.16|114.96|117.22|115.02|117.16|114.96|0
1632406430000|2021-09-23 14:13:50|117.22|115.02|117.34|115.14|117.34|115.14|117.22|115.02|0
1632406440000|2021-09-23 14:14:00|117.28|115.08|117.1|114.9|117.28|115.08|117.1|114.9|0
1632406450000|2021-09-23 14:14:10|117.04|114.84|117.04|114.84|117.04|114.84|117.04|114.84|0
1632406460000|2021-09-23 14:14:20|117.1|114.9|117.04|114.84|117.1|114.9|117.04|114.84|0
1632406470000|2021-09-23 14:14:30|117.1|114.9|117.04|114.84|117.16|114.96|117.04|114.84|0
1632406480000|2021-09-23 14:14:40|117.1|114.9|117.1|114.9|117.1|114.9|117.04|114.84|0
1632406490000|2021-09-23 14:14:50|117.04|114.84|116.98|114.78|117.04|114.84|116.98|114.78|0
1632406500000|2021-09-23 14:15:00|116.79|114.59|116.61|114.41|116.85|114.65|116.61|114.41|0
1632406510000|2021-09-23 14:15:10|116.49|114.29|116.13|113.93|116.49|114.29|116.13|113.93|0
1632406520000|2021-09-23 14:15:20|116.19|113.99|116.31|114.11|116.31|114.11|116.19|113.99|0
1632406530000|2021-09-23 14:15:30|116.67|114.47|116.67|114.47|116.67|114.47|116.61|114.41|0
1632406540000|2021-09-23 14:15:40|116.61|114.41|116.79|114.59|116.79|114.59|116.61|114.41|0
1632406550000|2021-09-23 14:15:50|116.73|114.53|116.73|114.53|116.85|114.65|116.73|114.53|0
1632406560000|2021-09-23 14:16:00|116.79|114.59|117.1|114.9|117.1|114.9|116.79|114.59|0
1632406570000|2021-09-23 14:16:10|117.04|114.84|117.04|114.84|117.04|114.84|116.97|114.77|0
1632406580000|2021-09-23 14:16:20|116.97|114.77|116.91|114.71|117.01|114.81|116.91|114.71|0
1632406590000|2021-09-23 14:16:30|116.85|114.65|116.97|114.77|116.97|114.77|116.85|114.65|0
1632406600000|2021-09-23 14:16:40|116.91|114.71|116.91|114.71|116.91|114.71|116.91|114.71|0
1632406610000|2021-09-23 14:16:50|116.97|114.77|116.97|114.77|117.04|114.84|116.97|114.77|0
1632406620000|2021-09-23 14:17:00|117.1|114.9|116.97|114.77|117.1|114.9|116.97|114.77|0
1632406630000|2021-09-23 14:17:10|116.91|114.71|116.79|114.59|116.91|114.71|116.73|114.53|0
1632406640000|2021-09-23 14:17:20|116.85|114.65|116.97|114.77|116.97|114.77|116.85|114.65|0
1632406650000|2021-09-23 14:17:30|117.03|114.83|117.28|115.08|117.28|115.08|117.03|114.83|0
1632406660000|2021-09-23 14:17:40|117.22|115.02|117.16|114.96|117.22|115.02|117.1|114.9|0
1632406670000|2021-09-23 14:17:50|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1632406680000|2021-09-23 14:18:00|117.34|115.14|117.16|114.96|117.34|115.14|117.1|114.9|0
1632406690000|2021-09-23 14:18:10|117.1|114.9|117.34|115.14|117.34|115.14|117.1|114.9|0
1632406700000|2021-09-23 14:18:20|117.28|115.08|117.34|115.14|117.34|115.14|117.28|115.08|0
1632406710000|2021-09-23 14:18:30|117.28|115.08|117.16|114.96|117.28|115.08|117.16|114.96|0
1632406720000|2021-09-23 14:18:40|117.1|114.9|117.03|114.83|117.1|114.9|116.97|114.77|0
1632406730000|2021-09-23 14:18:50|116.97|114.77|116.97|114.77|116.97|114.77|116.91|114.71|0
1632406740000|2021-09-23 14:19:00|117.09|114.89|117.16|114.96|117.16|114.96|117.03|114.83|0
1632406750000|2021-09-23 14:19:10|117.09|114.89|117.28|115.08|117.28|115.08|117.09|114.89|0
1632406760000|2021-09-23 14:19:20|117.34|115.14|117.28|115.08|117.34|115.14|117.28|115.08|0
1632406770000|2021-09-23 14:19:30|117.34|115.14|117.16|114.96|117.34|115.14|117.16|114.96|0
1632406780000|2021-09-23 14:19:40|117.22|115.02|117.22|115.02|117.22|115.02|117.16|114.96|0
1632406790000|2021-09-23 14:19:50|117.16|114.96|117.09|114.89|117.22|115.02|117.09|114.89|0
1632406800000|2021-09-23 14:20:00|117.03|114.83|117.03|114.83|117.09|114.89|117.03|114.83|0
1632406810000|2021-09-23 14:20:10|116.97|114.77|116.97|114.77|116.97|114.77|116.91|114.71|0
1632406820000|2021-09-23 14:20:20|116.91|114.71|117.09|114.89|117.09|114.89|116.91|114.71|0
1632406830000|2021-09-23 14:20:30|117.16|114.96|116.97|114.77|117.22|115.02|116.97|114.77|0
1632406840000|2021-09-23 14:20:40|117.09|114.89|116.97|114.77|117.09|114.89|116.97|114.77|0
1632406850000|2021-09-23 14:20:50|117.03|114.83|116.91|114.71|117.03|114.83|116.91|114.71|0
1632406860000|2021-09-23 14:21:00|116.85|114.65|116.91|114.71|116.91|114.71|116.85|114.65|0
1632406870000|2021-09-23 14:21:10|116.85|114.65|116.73|114.53|116.85|114.65|116.73|114.53|0
1632406880000|2021-09-23 14:21:20|116.67|114.47|116.73|114.53|116.73|114.53|116.67|114.47|0
1632406890000|2021-09-23 14:21:30|116.7|114.5|116.67|114.47|116.85|114.65|116.67|114.47|0
1632406910000|2021-09-23 14:21:50|116.61|114.41|116.61|114.41|116.67|114.47|116.61|114.41|0
1632406920000|2021-09-23 14:22:00|116.58|114.38|116.55|114.35|116.67|114.47|116.55|114.35|0
1632406930000|2021-09-23 14:22:10|116.61|114.41|116.55|114.35|116.61|114.41|116.55|114.35|0
1632406940000|2021-09-23 14:22:20|116.61|114.41|116.67|114.47|116.67|114.47|116.61|114.41|0
1632406950000|2021-09-23 14:22:30|116.55|114.35|116.55|114.35|116.55|114.35|116.49|114.29|0
1632406960000|2021-09-23 14:22:40|116.49|114.29|116.61|114.41|116.61|114.41|116.49|114.29|0
1632406970000|2021-09-23 14:22:50|116.64|114.44|116.61|114.41|116.64|114.44|116.61|114.41|0
1632406980000|2021-09-23 14:23:00|116.49|114.29|116.43|114.23|116.49|114.29|116.43|114.23|0
1632406990000|2021-09-23 14:23:10|116.49|114.29|116.43|114.23|116.55|114.35|116.43|114.23|0
1632407000000|2021-09-23 14:23:20|116.49|114.29|116.55|114.35|116.55|114.35|116.49|114.29|0
1632407010000|2021-09-23 14:23:30|116.49|114.29|116.55|114.35|116.55|114.35|116.49|114.29|0
1632407020000|2021-09-23 14:23:40|116.61|114.41|116.49|114.29|116.61|114.41|116.42|114.22|0
1632407030000|2021-09-23 14:23:50|116.42|114.22|116.49|114.29|116.49|114.29|116.42|114.22|0
1632407040000|2021-09-23 14:24:00|116.42|114.22|116.42|114.22|116.42|114.22|116.42|114.22|0
1632407050000|2021-09-23 14:24:10|116.36|114.16|116.24|114.04|116.36|114.16|116.24|114.04|0
1632407060000|2021-09-23 14:24:20|116.3|114.1|116.49|114.29|116.49|114.29|116.3|114.1|0
1632407070000|2021-09-23 14:24:30|116.55|114.35|116.42|114.22|116.61|114.41|116.42|114.22|0
1632407080000|2021-09-23 14:24:40|116.49|114.29|116.49|114.29|116.49|114.29|116.49|114.29|0
1632407090000|2021-09-23 14:24:50|116.55|114.35|116.49|114.29|116.55|114.35|116.49|114.29|0
1632407100000|2021-09-23 14:25:00|116.48|114.28|116.42|114.22|116.48|114.28|116.42|114.22|0
1632407110000|2021-09-23 14:25:10|116.48|114.28|116.42|114.22|116.48|114.28|116.36|114.16|0
1632407120000|2021-09-23 14:25:20|116.36|114.16|116.3|114.1|116.36|114.16|116.3|114.1|0
1632407130000|2021-09-23 14:25:30|116.24|114.04|116|113.8|116.24|114.04|116|113.8|0
1632407140000|2021-09-23 14:25:40|116.06|113.86|115.94|113.74|116.06|113.86|115.88|113.68|0
1632407150000|2021-09-23 14:25:50|116|113.8|116.24|114.04|116.24|114.04|116|113.8|0
1632407160000|2021-09-23 14:26:00|116.3|114.1|116.3|114.1|116.36|114.16|116.3|114.1|0
1632407170000|2021-09-23 14:26:10|116.36|114.16|116.42|114.22|116.42|114.22|116.36|114.16|0
1632407180000|2021-09-23 14:26:20|116.36|114.16|116.3|114.1|116.36|114.16|116.24|114.04|0
1632407190000|2021-09-23 14:26:30|116.24|114.04|116.24|114.04|116.24|114.04|116.18|113.98|0
1632407200000|2021-09-23 14:26:40|116.18|113.98|116.3|114.1|116.3|114.1|116.18|113.98|0
1632407210000|2021-09-23 14:26:50|116.36|114.16|116.42|114.22|116.48|114.28|116.36|114.16|0
1632407220000|2021-09-23 14:27:00|116.36|114.16|116.42|114.22|116.42|114.22|116.36|114.16|0
1632407230000|2021-09-23 14:27:10|116.48|114.28|116.54|114.34|116.54|114.34|116.48|114.28|0
1632407240000|2021-09-23 14:27:20|116.61|114.41|116.54|114.34|116.61|114.41|116.54|114.34|0
1632407250000|2021-09-23 14:27:30|116.48|114.28|116.54|114.34|116.54|114.34|116.48|114.28|0
1632407260000|2021-09-23 14:27:40|116.48|114.28|116.42|114.22|116.48|114.28|116.42|114.22|0
1632407270000|2021-09-23 14:27:50|116.48|114.28|116.54|114.34|116.54|114.34|116.48|114.28|0
1632407280000|2021-09-23 14:28:00|116.6|114.4|116.67|114.47|116.67|114.47|116.6|114.4|0
1632407290000|2021-09-23 14:28:10|116.73|114.53|116.67|114.47|116.73|114.53|116.67|114.47|0
1632407300000|2021-09-23 14:28:20|116.73|114.53|116.6|114.4|116.73|114.53|116.6|114.4|0
1632407310000|2021-09-23 14:28:30|116.54|114.34|116.67|114.47|116.67|114.47|116.54|114.34|0
1632407320000|2021-09-23 14:28:40|116.6|114.4|116.6|114.4|116.73|114.53|116.6|114.4|0
1632407330000|2021-09-23 14:28:50|116.73|114.53|116.6|114.4|116.73|114.53|116.6|114.4|0
1632407340000|2021-09-23 14:29:00|116.66|114.46|116.6|114.4|116.66|114.46|116.6|114.4|0
1632407350000|2021-09-23 14:29:10|116.54|114.34|116.54|114.34|116.54|114.34|116.54|114.34|0
1632407360000|2021-09-23 14:29:20|116.48|114.28|116.54|114.34|116.54|114.34|116.48|114.28|0
1632407370000|2021-09-23 14:29:30|116.6|114.4|116.54|114.34|116.6|114.4|116.54|114.34|0
1632407380000|2021-09-23 14:29:40|116.6|114.4|116.73|114.53|116.73|114.53|116.6|114.4|0
1632407390000|2021-09-23 14:29:50|116.79|114.59|116.79|114.59|116.79|114.59|116.79|114.59|0
1632407400000|2021-09-23 14:30:00|116.66|114.46|116.66|114.46|116.66|114.46|116.54|114.34|0
1632407410000|2021-09-23 14:30:10|116.73|114.53|116.73|114.53|116.73|114.53|116.66|114.46|0
1632407420000|2021-09-23 14:30:20|116.79|114.59|116.97|114.77|116.97|114.77|116.79|114.59|0
1632407430000|2021-09-23 14:30:30|117.03|114.83|117.03|114.83|117.03|114.83|117.03|114.83|0
1632407440000|2021-09-23 14:30:40|117.09|114.89|117.09|114.89|117.09|114.89|117.09|114.89|0
1632407450000|2021-09-23 14:30:50|117.21|115.01|117.21|115.01|117.21|115.01|117.21|115.01|0
1632407460000|2021-09-23 14:31:00|117.09|114.89|117.15|114.95|117.15|114.95|117.09|114.89|0
1632407470000|2021-09-23 14:31:10|117.21|115.01|117.33|115.13|117.33|115.13|117.15|114.95|0
1632407480000|2021-09-23 14:31:20|117.27|115.07|117.39|115.19|117.39|115.19|117.27|115.07|0
1632407490000|2021-09-23 14:31:30|117.45|115.25|117.52|115.32|117.52|115.32|117.39|115.19|0
1632407500000|2021-09-23 14:31:40|117.64|115.44|117.58|115.38|117.64|115.44|117.58|115.38|0
1632407510000|2021-09-23 14:31:50|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1632407520000|2021-09-23 14:32:00|117.27|115.07|117.27|115.07|117.33|115.13|117.27|115.07|0
1632407530000|2021-09-23 14:32:10|117.33|115.13|117.15|114.95|117.33|115.13|117.15|114.95|0
1632407540000|2021-09-23 14:32:20|117.21|115.01|117.21|115.01|117.27|115.07|117.21|115.01|0
1632407550000|2021-09-23 14:32:30|117.15|114.95|117.15|114.95|117.21|115.01|117.15|114.95|0
1632407560000|2021-09-23 14:32:40|117.09|114.89|117.09|114.89|117.09|114.89|117.09|114.89|0
1632407570000|2021-09-23 14:32:50|117.15|114.95|117.03|114.83|117.15|114.95|117.03|114.83|0
1632407580000|2021-09-23 14:33:00|116.97|114.77|116.85|114.65|116.97|114.77|116.85|114.65|0
1632407590000|2021-09-23 14:33:10|116.91|114.71|116.97|114.77|116.97|114.77|116.91|114.71|0
1632407600000|2021-09-23 14:33:20|116.91|114.71|116.91|114.71|116.91|114.71|116.91|114.71|0
1632407610000|2021-09-23 14:33:30|116.97|114.77|116.91|114.71|116.97|114.77|116.91|114.71|0
1632407620000|2021-09-23 14:33:40|116.85|114.65|116.84|114.64|116.85|114.65|116.84|114.64|0
1632407630000|2021-09-23 14:33:50|116.78|114.58|116.91|114.71|116.91|114.71|116.78|114.58|0
1632407640000|2021-09-23 14:34:00|116.84|114.64|116.72|114.52|116.84|114.64|116.72|114.52|0
1632407650000|2021-09-23 14:34:10|116.78|114.58|116.72|114.52|116.84|114.64|116.72|114.52|0
1632407660000|2021-09-23 14:34:20|116.78|114.58|116.78|114.58|116.78|114.58|116.78|114.58|0
1632407670000|2021-09-23 14:34:30|116.72|114.52|116.84|114.64|116.84|114.64|116.72|114.52|0
1632407680000|2021-09-23 14:34:40|116.78|114.58|116.72|114.52|116.78|114.58|116.72|114.52|0
1632407690000|2021-09-23 14:34:50|116.66|114.46|116.78|114.58|116.78|114.58|116.66|114.46|0
1632407700000|2021-09-23 14:35:00|116.72|114.52|116.72|114.52|116.78|114.58|116.72|114.52|0
1632407710000|2021-09-23 14:35:10|116.66|114.46|116.78|114.58|116.78|114.58|116.66|114.46|0
1632407720000|2021-09-23 14:35:20|116.72|114.52|116.66|114.46|116.78|114.58|116.66|114.46|0
1632407730000|2021-09-23 14:35:30|116.6|114.4|116.48|114.28|116.6|114.4|116.48|114.28|0
1632407740000|2021-09-23 14:35:40|116.42|114.22|116.6|114.4|116.6|114.4|116.42|114.22|0
1632407750000|2021-09-23 14:35:50|116.48|114.28|116.6|114.4|116.6|114.4|116.48|114.28|0
1632407760000|2021-09-23 14:36:00|116.66|114.46|116.66|114.46|116.72|114.52|116.66|114.46|0
1632407770000|2021-09-23 14:36:10|116.6|114.4|116.54|114.34|116.6|114.4|116.54|114.34|0
1632407780000|2021-09-23 14:36:20|116.48|114.28|116.6|114.4|116.6|114.4|116.48|114.28|0
1632407790000|2021-09-23 14:36:30|116.66|114.46|116.6|114.4|116.66|114.46|116.54|114.34|0
1632407800000|2021-09-23 14:36:40|116.66|114.46|116.9|114.7|116.9|114.7|116.66|114.46|0
1632407810000|2021-09-23 14:36:50|116.84|114.64|116.97|114.77|116.97|114.77|116.84|114.64|0
1632407820000|2021-09-23 14:37:00|117.03|114.83|117.03|114.83|117.09|114.89|117.03|114.83|0
1632407830000|2021-09-23 14:37:10|117.09|114.89|117.21|115.01|117.21|115.01|117.09|114.89|0
1632407840000|2021-09-23 14:37:20|117.33|115.13|117.64|115.44|117.64|115.44|117.27|115.07|0
1632407850000|2021-09-23 14:37:30|117.57|115.37|117.61|115.41|117.64|115.44|117.57|115.37|0
1632407860000|2021-09-23 14:37:40|117.57|115.37|117.64|115.44|117.64|115.44|117.57|115.37|0
1632407870000|2021-09-23 14:37:50|117.63|115.43|117.63|115.43|117.63|115.43|117.57|115.37|0
1632407910000|2021-09-23 14:38:30|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1632407920000|2021-09-23 14:38:40|117.63|115.43|117.63|115.43|117.63|115.43|117.63|115.43|0
1632407930000|2021-09-23 14:38:50|117.57|115.37|117.51|115.31|117.57|115.37|117.45|115.25|0
1632407940000|2021-09-23 14:39:00|117.57|115.37|117.76|115.56|117.76|115.56|117.57|115.37|0
1632407950000|2021-09-23 14:39:10|117.82|115.62|117.63|115.43|117.82|115.62|117.63|115.43|0
1632407960000|2021-09-23 14:39:20|117.57|115.37|117.39|115.19|117.57|115.37|117.39|115.19|0
1632407970000|2021-09-23 14:39:30|117.51|115.31|117.33|115.13|117.51|115.31|117.33|115.13|0
1632407980000|2021-09-23 14:39:40|117.39|115.19|117.21|115.01|117.39|115.19|117.21|115.01|0
1632407990000|2021-09-23 14:39:50|117.27|115.07|117.39|115.19|117.39|115.19|117.27|115.07|0
1632408000000|2021-09-23 14:40:00|117.33|115.13|117.09|114.89|117.33|115.13|117.09|114.89|0
1632408010000|2021-09-23 14:40:10|117.02|114.82|117.09|114.89|117.09|114.89|117.02|114.82|0
1632408020000|2021-09-23 14:40:20|117.15|114.95|117.27|115.07|117.27|115.07|117.15|114.95|0
1632408030000|2021-09-23 14:40:30|117.21|115.01|117.21|115.01|117.21|115.01|117.09|114.89|0
1632408040000|2021-09-23 14:40:40|117.27|115.07|117.33|115.13|117.33|115.13|117.27|115.07|0
1632408050000|2021-09-23 14:40:50|117.27|115.07|117.33|115.13|117.33|115.13|117.27|115.07|0
1632408060000|2021-09-23 14:41:00|117.27|115.07|117.33|115.13|117.33|115.13|117.27|115.07|0
1632408070000|2021-09-23 14:41:10|117.27|115.07|117.27|115.07|117.27|115.07|117.27|115.07|0
1632408080000|2021-09-23 14:41:20|117.33|115.13|117.45|115.25|117.45|115.25|117.33|115.13|0
1632408090000|2021-09-23 14:41:30|117.51|115.31|117.45|115.25|117.51|115.31|117.45|115.25|0
1632408100000|2021-09-23 14:41:40|117.39|115.19|117.51|115.31|117.51|115.31|117.39|115.19|0
1632408110000|2021-09-23 14:41:50|117.45|115.25|117.39|115.19|117.45|115.25|117.39|115.19|0
1632408120000|2021-09-23 14:42:00|117.33|115.13|117.45|115.25|117.45|115.25|117.33|115.13|0
1632408130000|2021-09-23 14:42:10|117.33|115.13|117.45|115.25|117.45|115.25|117.33|115.13|0
1632408140000|2021-09-23 14:42:20|117.39|115.19|117.39|115.19|117.39|115.19|117.39|115.19|0
1632408150000|2021-09-23 14:42:30|117.33|115.13|117.39|115.19|117.39|115.19|117.33|115.13|0
1632408160000|2021-09-23 14:42:40|117.36|115.16|117.21|115.01|117.36|115.16|117.21|115.01|0
1632408170000|2021-09-23 14:42:50|117.14|114.94|117.21|115.01|117.21|115.01|117.14|114.94|0
1632408180000|2021-09-23 14:43:00|117.14|114.94|117.14|114.94|117.21|115.01|117.14|114.94|0
1632408190000|2021-09-23 14:43:10|117.21|115.01|117.21|115.01|117.21|115.01|117.21|115.01|0
1632408200000|2021-09-23 14:43:20|117.14|114.94|117.02|114.82|117.14|114.94|117.02|114.82|0
1632408210000|2021-09-23 14:43:30|117.08|114.88|117.14|114.94|117.14|114.94|117.08|114.88|0
1632408220000|2021-09-23 14:43:40|117.27|115.07|117.27|115.07|117.27|115.07|117.21|115.01|0
1632408230000|2021-09-23 14:43:50|117.33|115.13|117.45|115.25|117.45|115.25|117.33|115.13|0
1632408240000|2021-09-23 14:44:00|117.42|115.22|117.51|115.31|117.51|115.31|117.42|115.22|0
1632408250000|2021-09-23 14:44:10|117.45|115.25|117.39|115.19|117.45|115.25|117.39|115.19|0
1632408260000|2021-09-23 14:44:20|117.33|115.13|117.39|115.19|117.39|115.19|117.27|115.07|0
1632408270000|2021-09-23 14:44:30|117.51|115.31|117.51|115.31|117.51|115.31|117.45|115.25|0
1632408280000|2021-09-23 14:44:40|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1632408290000|2021-09-23 14:44:50|117.51|115.31|117.57|115.37|117.57|115.37|117.45|115.25|0
1632408300000|2021-09-23 14:45:00|117.51|115.31|117.39|115.19|117.51|115.31|117.39|115.19|0
1632408310000|2021-09-23 14:45:10|117.45|115.25|117.39|115.19|117.45|115.25|117.39|115.19|0
1632408320000|2021-09-23 14:45:20|117.33|115.13|117.27|115.07|117.33|115.13|117.27|115.07|0
1632408330000|2021-09-23 14:45:30|117.2|115|117.27|115.07|117.27|115.07|117.14|114.94|0
1632408340000|2021-09-23 14:45:40|117.2|115|117.14|114.94|117.2|115|117.14|114.94|0
1632408350000|2021-09-23 14:45:50|117.08|114.88|117.14|114.94|117.14|114.94|117.08|114.88|0
1632408360000|2021-09-23 14:46:00|117.08|114.88|117.02|114.82|117.08|114.88|116.99|114.79|0
1632408370000|2021-09-23 14:46:10|117.08|114.88|117.2|115|117.2|115|117.08|114.88|0
1632408380000|2021-09-23 14:46:20|117.08|114.88|116.9|114.7|117.08|114.88|116.9|114.7|0
1632408390000|2021-09-23 14:46:30|116.84|114.64|116.84|114.64|116.9|114.7|116.84|114.64|0
1632408400000|2021-09-23 14:46:40|116.78|114.58|116.9|114.7|116.9|114.7|116.78|114.58|0
1632408410000|2021-09-23 14:46:50|116.93|114.73|116.96|114.76|116.96|114.76|116.93|114.73|0
1632408420000|2021-09-23 14:47:00|116.93|114.73|117.02|114.82|117.02|114.82|116.93|114.73|0
1632408430000|2021-09-23 14:47:10|116.96|114.76|116.9|114.7|116.96|114.76|116.9|114.7|0
1632408440000|2021-09-23 14:47:20|116.84|114.64|116.69|114.49|116.84|114.64|116.66|114.46|0
1632408450000|2021-09-23 14:47:30|116.72|114.52|116.6|114.4|116.72|114.52|116.6|114.4|0
1632408460000|2021-09-23 14:47:40|116.66|114.46|116.75|114.55|116.75|114.55|116.66|114.46|0
1632408470000|2021-09-23 14:47:50|116.72|114.52|116.6|114.4|116.72|114.52|116.6|114.4|0
1632408480000|2021-09-23 14:48:00|116.54|114.34|116.35|114.15|116.54|114.34|116.35|114.15|0
1632408490000|2021-09-23 14:48:10|116.29|114.09|116.23|114.03|116.29|114.09|116.23|114.03|0
1632408500000|2021-09-23 14:48:20|116.17|113.97|116.17|113.97|116.17|113.97|116.11|113.91|0
1632408510000|2021-09-23 14:48:30|116.11|113.91|116.05|113.85|116.17|113.97|116.05|113.85|0
1632408520000|2021-09-23 14:48:40|115.99|113.79|115.93|113.73|115.99|113.79|115.93|113.73|0
1632408530000|2021-09-23 14:48:50|115.87|113.67|115.93|113.73|115.93|113.73|115.87|113.67|0
1632408540000|2021-09-23 14:49:00|115.87|113.67|116.29|114.09|116.35|114.15|115.87|113.67|0
1632408550000|2021-09-23 14:49:10|116.35|114.15|116.35|114.15|116.35|114.15|116.35|114.15|0
1632408560000|2021-09-23 14:49:20|116.29|114.09|116.47|114.27|116.47|114.27|116.29|114.09|0
1632408570000|2021-09-23 14:49:30|116.29|114.09|116.17|113.97|116.29|114.09|116.17|113.97|0
1632408580000|2021-09-23 14:49:40|116.05|113.85|116.17|113.97|116.17|113.97|116.05|113.85|0
1632408590000|2021-09-23 14:49:50|116.11|113.91|116.05|113.85|116.11|113.91|116.05|113.85|0
1632408600000|2021-09-23 14:50:00|116.11|113.91|116.05|113.85|116.11|113.91|116.05|113.85|0
1632408610000|2021-09-23 14:50:10|115.99|113.79|115.75|113.55|115.99|113.79|115.75|113.55|0
1632408620000|2021-09-23 14:50:20|115.81|113.61|115.87|113.67|115.87|113.67|115.81|113.61|0
1632408630000|2021-09-23 14:50:30|116.05|113.85|115.99|113.79|116.05|113.85|115.99|113.79|0
1632408640000|2021-09-23 14:50:40|116.05|113.85|116.11|113.91|116.11|113.91|115.99|113.79|0
1632408650000|2021-09-23 14:50:50|116.17|113.97|116.23|114.03|116.23|114.03|116.11|113.91|0
1632408660000|2021-09-23 14:51:00|116.17|113.97|115.93|113.73|116.17|113.97|115.93|113.73|0
1632408670000|2021-09-23 14:51:10|115.87|113.67|115.81|113.61|115.87|113.67|115.75|113.55|0
1632408680000|2021-09-23 14:51:20|115.75|113.55|115.75|113.55|115.75|113.55|115.75|113.55|0
1632408690000|2021-09-23 14:51:30|115.72|113.52|115.75|113.55|115.81|113.61|115.72|113.52|0
1632408700000|2021-09-23 14:51:40|115.69|113.49|115.75|113.55|115.75|113.55|115.69|113.49|0
1632408710000|2021-09-23 14:51:50|115.69|113.49|115.63|113.43|115.69|113.49|115.63|113.43|0
1632408720000|2021-09-23 14:52:00|115.69|113.49|115.63|113.43|115.69|113.49|115.63|113.43|0
1632408730000|2021-09-23 14:52:10|115.57|113.37|115.69|113.49|115.69|113.49|115.57|113.37|0
1632408740000|2021-09-23 14:52:20|115.63|113.43|115.63|113.43|115.75|113.55|115.63|113.43|0
1632408750000|2021-09-23 14:52:30|115.69|113.49|115.69|113.49|115.69|113.49|115.69|113.49|0
1632408760000|2021-09-23 14:52:40|115.75|113.55|115.69|113.49|115.75|113.55|115.69|113.49|0
1632408770000|2021-09-23 14:52:50|115.75|113.55|115.75|113.55|115.75|113.55|115.69|113.49|0
1632408780000|2021-09-23 14:53:00|115.81|113.61|115.63|113.43|115.81|113.61|115.63|113.43|0
1632408790000|2021-09-23 14:53:10|115.57|113.37|115.63|113.43|115.63|113.43|115.57|113.37|0
1632408800000|2021-09-23 14:53:20|115.69|113.49|115.63|113.43|115.69|113.49|115.63|113.43|0
1632408810000|2021-09-23 14:53:30|115.69|113.49|115.63|113.43|115.69|113.49|115.63|113.43|0
1632408820000|2021-09-23 14:53:40|115.57|113.37|115.63|113.43|115.63|113.43|115.57|113.37|0
1632408830000|2021-09-23 14:53:50|115.69|113.49|115.63|113.43|115.69|113.49|115.63|113.43|0
1632408840000|2021-09-23 14:54:00|115.57|113.37|115.63|113.43|115.63|113.43|115.57|113.37|0
1632408850000|2021-09-23 14:54:10|115.57|113.37|115.51|113.31|115.57|113.37|115.51|113.31|0
1632408860000|2021-09-23 14:54:20|115.33|113.13|115.36|113.16|115.39|113.19|115.33|113.13|0
1632408870000|2021-09-23 14:54:30|115.27|113.07|115.33|113.13|115.33|113.13|115.27|113.07|0
1632408880000|2021-09-23 14:54:40|115.27|113.07|115.27|113.07|115.27|113.07|115.27|113.07|0
1632408890000|2021-09-23 14:54:50|115.26|113.06|115.26|113.06|115.26|113.06|115.26|113.06|0
1632408900000|2021-09-23 14:55:00|115.32|113.12|115.39|113.19|115.39|113.19|115.32|113.12|0
1632408910000|2021-09-23 14:55:10|115.32|113.12|115.38|113.18|115.38|113.18|115.32|113.12|0
1632408920000|2021-09-23 14:55:20|115.45|113.25|115.44|113.24|115.45|113.25|115.38|113.18|0
1632408930000|2021-09-23 14:55:30|115.38|113.18|115.38|113.18|115.38|113.18|115.38|113.18|0
1632408940000|2021-09-23 14:55:40|115.51|113.31|115.63|113.43|115.69|113.49|115.51|113.31|0
1632408950000|2021-09-23 14:55:50|115.57|113.37|115.57|113.37|115.57|113.37|115.57|113.37|0
1632408960000|2021-09-23 14:56:00|115.63|113.43|115.5|113.3|115.63|113.43|115.5|113.3|0
1632408970000|2021-09-23 14:56:10|115.56|113.36|115.66|113.46|115.66|113.46|115.5|113.3|0
1632408980000|2021-09-23 14:56:20|115.69|113.49|115.56|113.36|115.69|113.49|115.56|113.36|0
1632408990000|2021-09-23 14:56:30|115.63|113.43|115.69|113.49|115.69|113.49|115.63|113.43|0
1632409000000|2021-09-23 14:56:40|115.62|113.42|115.56|113.36|115.62|113.42|115.56|113.36|0
1632409010000|2021-09-23 14:56:50|115.62|113.42|115.75|113.55|115.75|113.55|115.56|113.36|0
1632409020000|2021-09-23 14:57:00|115.81|113.61|115.81|113.61|115.81|113.61|115.75|113.55|0
1632409030000|2021-09-23 14:57:10|115.75|113.55|115.99|113.79|115.99|113.79|115.75|113.55|0
1632409040000|2021-09-23 14:57:20|116.05|113.85|115.99|113.79|116.05|113.85|115.99|113.79|0
1632409050000|2021-09-23 14:57:30|115.93|113.73|115.87|113.67|115.93|113.73|115.87|113.67|0
1632409060000|2021-09-23 14:57:40|115.81|113.61|115.87|113.67|115.87|113.67|115.81|113.61|0
1632409070000|2021-09-23 14:57:50|115.93|113.73|115.87|113.67|115.93|113.73|115.87|113.67|0
1632409080000|2021-09-23 14:58:00|115.74|113.54|115.68|113.48|115.74|113.54|115.68|113.48|0
1632409090000|2021-09-23 14:58:10|115.62|113.42|115.62|113.42|115.62|113.42|115.62|113.42|0
1632409100000|2021-09-23 14:58:20|115.68|113.48|115.56|113.36|115.68|113.48|115.56|113.36|0
1632409110000|2021-09-23 14:58:30|115.62|113.42|115.56|113.36|115.62|113.42|115.56|113.36|0
1632409120000|2021-09-23 14:58:40|115.5|113.3|115.5|113.3|115.5|113.3|115.5|113.3|0
1632409130000|2021-09-23 14:58:50|115.56|113.36|115.56|113.36|115.56|113.36|115.56|113.36|0
1632409140000|2021-09-23 14:59:00|115.62|113.42|115.56|113.36|115.62|113.42|115.56|113.36|0
1632409150000|2021-09-23 14:59:10|115.59|113.39|115.62|113.42|115.68|113.48|115.56|113.36|0
1632409160000|2021-09-23 14:59:20|115.68|113.48|115.62|113.42|115.68|113.48|115.62|113.42|0
1632409170000|2021-09-23 14:59:30|115.56|113.36|115.68|113.48|115.68|113.48|115.56|113.36|0
1632409180000|2021-09-23 14:59:40|115.62|113.42|115.5|113.3|115.62|113.42|115.5|113.3|0
1632409190000|2021-09-23 14:59:50|115.56|113.36|115.56|113.36|115.56|113.36|115.56|113.36|0
1632409200000|2021-09-23 15:00:00|115.68|113.48|115.8|113.6|115.8|113.6|115.68|113.48|0
1632409210000|2021-09-23 15:00:10|115.86|113.66|115.99|113.79|116.05|113.85|115.86|113.66|0
1632409220000|2021-09-23 15:00:20|116.05|113.85|116.05|113.85|116.11|113.91|116.05|113.85|0
1632409230000|2021-09-23 15:00:30|115.92|113.72|115.98|113.78|115.98|113.78|115.86|113.66|0
1632409240000|2021-09-23 15:00:40|115.92|113.72|115.98|113.78|115.98|113.78|115.86|113.66|0
1632409250000|2021-09-23 15:00:50|115.92|113.72|115.98|113.78|116.05|113.85|115.92|113.72|0
1632409260000|2021-09-23 15:01:00|115.92|113.72|115.92|113.72|115.98|113.78|115.92|113.72|0
1632409270000|2021-09-23 15:01:10|115.98|113.78|116.04|113.84|116.05|113.85|115.98|113.78|0
1632409280000|2021-09-23 15:01:20|115.98|113.78|115.98|113.78|115.98|113.78|115.98|113.78|0
1632409290000|2021-09-23 15:01:30|115.92|113.72|115.92|113.72|115.98|113.78|115.92|113.72|0
1632409300000|2021-09-23 15:01:40|115.98|113.78|116.04|113.84|116.04|113.84|115.98|113.78|0
1632409310000|2021-09-23 15:01:50|115.98|113.78|116.04|113.84|116.04|113.84|115.98|113.78|0
1632409320000|2021-09-23 15:02:00|115.98|113.78|115.86|113.66|115.98|113.78|115.86|113.66|0
1632409330000|2021-09-23 15:02:10|115.8|113.6|115.8|113.6|115.8|113.6|115.74|113.54|0
1632409340000|2021-09-23 15:02:20|115.98|113.78|116.1|113.9|116.1|113.9|115.98|113.78|0
1632409350000|2021-09-23 15:02:30|116.04|113.84|116.17|113.97|116.17|113.97|116.04|113.84|0
1632409360000|2021-09-23 15:02:40|116.23|114.03|116.23|114.03|116.23|114.03|116.23|114.03|0
1632409370000|2021-09-23 15:02:50|116.29|114.09|116.35|114.15|116.35|114.15|116.29|114.09|0
1632409380000|2021-09-23 15:03:00|116.29|114.09|116.47|114.27|116.47|114.27|116.23|114.03|0
1632409390000|2021-09-23 15:03:10|116.41|114.21|116.41|114.21|116.47|114.27|116.41|114.21|0
1632409400000|2021-09-23 15:03:20|116.47|114.27|116.53|114.33|116.53|114.33|116.47|114.27|0
1632409410000|2021-09-23 15:03:30|116.47|114.27|116.47|114.27|116.47|114.27|116.47|114.27|0
1632409420000|2021-09-23 15:03:40|116.41|114.21|116.23|114.03|116.41|114.21|116.23|114.03|0
1632409430000|2021-09-23 15:03:50|116.29|114.09|116.29|114.09|116.35|114.15|116.23|114.03|0
1632409440000|2021-09-23 15:04:00|116.23|114.03|116.23|114.03|116.23|114.03|116.16|113.96|0
1632409450000|2021-09-23 15:04:10|116.16|113.96|116.04|113.84|116.16|113.96|116.04|113.84|0
1632409460000|2021-09-23 15:04:20|116.1|113.9|116.29|114.09|116.35|114.15|116.1|113.9|0
1632409470000|2021-09-23 15:04:30|116.35|114.15|116.35|114.15|116.35|114.15|116.35|114.15|0
1632409480000|2021-09-23 15:04:40|116.41|114.21|116.47|114.27|116.47|114.27|116.41|114.21|0
1632409490000|2021-09-23 15:04:50|116.53|114.33|116.59|114.39|116.59|114.39|116.53|114.33|0
1632409500000|2021-09-23 15:05:00|116.53|114.33|116.35|114.15|116.53|114.33|116.35|114.15|0
1632409510000|2021-09-23 15:05:10|116.29|114.09|116.28|114.08|116.29|114.09|116.22|114.02|0
1632409520000|2021-09-23 15:05:20|116.26|114.06|116.1|113.9|116.26|114.06|116.1|113.9|0
1632409530000|2021-09-23 15:05:30|116.04|113.84|116.22|114.02|116.22|114.02|116.04|113.84|0
1632409540000|2021-09-23 15:05:40|116.16|113.96|116.1|113.9|116.16|113.96|116.1|113.9|0
1632409550000|2021-09-23 15:05:50|116.16|113.96|116.04|113.84|116.16|113.96|116.04|113.84|0
1632409560000|2021-09-23 15:06:00|115.98|113.78|115.86|113.66|115.98|113.78|115.86|113.66|0
1632409570000|2021-09-23 15:06:10|115.92|113.72|115.98|113.78|115.98|113.78|115.92|113.72|0
1632409580000|2021-09-23 15:06:20|116.04|113.84|116.16|113.96|116.16|113.96|116.04|113.84|0
1632409590000|2021-09-23 15:06:30|116.22|114.02|116.22|114.02|116.28|114.08|116.22|114.02|0
1632409600000|2021-09-23 15:06:40|116.28|114.08|116.16|113.96|116.41|114.21|116.16|113.96|0
1632409610000|2021-09-23 15:06:50|116.1|113.9|116.16|113.96|116.16|113.96|116.1|113.9|0
1632409620000|2021-09-23 15:07:00|116.1|113.9|116.28|114.08|116.28|114.08|116.1|113.9|0
1632409630000|2021-09-23 15:07:10|116.34|114.14|116.41|114.21|116.41|114.21|116.34|114.14|0
1632409640000|2021-09-23 15:07:20|116.47|114.27|116.53|114.33|116.53|114.33|116.34|114.14|0
1632409650000|2021-09-23 15:07:30|116.47|114.27|116.53|114.33|116.65|114.45|116.47|114.27|0
1632409660000|2021-09-23 15:07:40|116.59|114.39|116.53|114.33|116.59|114.39|116.53|114.33|0
1632409670000|2021-09-23 15:07:50|116.47|114.27|116.4|114.2|116.47|114.27|116.4|114.2|0
1632409680000|2021-09-23 15:08:00|116.28|114.08|116.22|114.02|116.34|114.14|116.22|114.02|0
1632409690000|2021-09-23 15:08:10|116.16|113.96|116.34|114.14|116.34|114.14|116.16|113.96|0
1632409700000|2021-09-23 15:08:20|116.28|114.08|116.47|114.27|116.47|114.27|116.28|114.08|0
1632409710000|2021-09-23 15:08:30|116.59|114.39|116.71|114.51|116.77|114.57|116.59|114.39|0
1632409720000|2021-09-23 15:08:40|116.65|114.45|116.71|114.51|116.71|114.51|116.65|114.45|0
1632409730000|2021-09-23 15:08:50|116.77|114.57|116.83|114.63|116.83|114.63|116.77|114.57|0
1632409740000|2021-09-23 15:09:00|116.89|114.69|116.89|114.69|116.89|114.69|116.89|114.69|0
1632409750000|2021-09-23 15:09:10|116.83|114.63|116.71|114.51|116.83|114.63|116.71|114.51|0
1632409760000|2021-09-23 15:09:20|116.77|114.57|116.77|114.57|116.83|114.63|116.77|114.57|0
1632409770000|2021-09-23 15:09:30|116.83|114.63|116.83|114.63|116.89|114.69|116.83|114.63|0
1632409780000|2021-09-23 15:09:40|116.89|114.69|116.68|114.48|116.89|114.69|116.68|114.48|0
1632409790000|2021-09-23 15:09:50|116.65|114.45|116.65|114.45|116.65|114.45|116.65|114.45|0
1632409800000|2021-09-23 15:10:00|116.71|114.51|116.59|114.39|116.71|114.51|116.56|114.36|0
1632409810000|2021-09-23 15:10:10|116.71|114.51|116.65|114.45|116.77|114.57|116.65|114.45|0
1632409820000|2021-09-23 15:10:20|116.83|114.63|116.77|114.57|116.89|114.69|116.77|114.57|0
1632409830000|2021-09-23 15:10:30|116.65|114.45|116.65|114.45|116.65|114.45|116.65|114.45|0
1632409840000|2021-09-23 15:10:40|116.77|114.57|116.71|114.51|116.77|114.57|116.71|114.51|0
1632409850000|2021-09-23 15:10:50|116.77|114.57|116.71|114.51|116.77|114.57|116.71|114.51|0
1632409860000|2021-09-23 15:11:00|116.65|114.45|116.71|114.51|116.71|114.51|116.59|114.39|0
1632409870000|2021-09-23 15:11:10|116.65|114.45|116.52|114.32|116.65|114.45|116.46|114.26|0
1632409880000|2021-09-23 15:11:20|116.59|114.39|116.59|114.39|116.65|114.45|116.59|114.39|0
1632409890000|2021-09-23 15:11:30|116.58|114.38|116.52|114.32|116.58|114.38|116.52|114.32|0
1632409900000|2021-09-23 15:11:40|116.46|114.26|116.46|114.26|116.46|114.26|116.4|114.2|0
1632409910000|2021-09-23 15:11:50|116.4|114.2|116.4|114.2|116.46|114.26|116.4|114.2|0
1632409920000|2021-09-23 15:12:00|116.34|114.14|116.22|114.02|116.34|114.14|116.22|114.02|0
1632409930000|2021-09-23 15:12:10|116.16|113.96|116.22|114.02|116.22|114.02|116.16|113.96|0
1632409940000|2021-09-23 15:12:20|116.16|113.96|116.16|113.96|116.22|114.02|116.16|113.96|0
1632409950000|2021-09-23 15:12:30|116.28|114.08|116.22|114.02|116.28|114.08|116.22|114.02|0
1632409960000|2021-09-23 15:12:40|116.16|113.96|116.04|113.84|116.16|113.96|116.04|113.84|0
1632409970000|2021-09-23 15:12:50|116.1|113.9|116.1|113.9|116.16|113.96|116.1|113.9|0
1632409980000|2021-09-23 15:13:00|116.16|113.96|116.22|114.02|116.22|114.02|116.16|113.96|0
1632409990000|2021-09-23 15:13:10|116.16|113.96|116.22|114.02|116.22|114.02|116.16|113.96|0
1632410000000|2021-09-23 15:13:20|116.28|114.08|116.28|114.08|116.34|114.14|116.28|114.08|0
1632410010000|2021-09-23 15:13:30|116.34|114.14|116.28|114.08|116.34|114.14|116.28|114.08|0
1632410020000|2021-09-23 15:13:40|116.34|114.14|116.28|114.08|116.34|114.14|116.22|114.02|0
1632410030000|2021-09-23 15:13:50|116.34|114.14|116.4|114.2|116.4|114.2|116.34|114.14|0
1632410050000|2021-09-23 15:14:10|116.34|114.14|116.28|114.08|116.34|114.14|116.22|114.02|0
1632410070000|2021-09-23 15:14:30|116.34|114.14|116.34|114.14|116.34|114.14|116.28|114.08|0
1632410080000|2021-09-23 15:14:40|116.28|114.08|116.28|114.08|116.28|114.08|116.28|114.08|0
1632410090000|2021-09-23 15:14:50|116.34|114.14|116.34|114.14|116.34|114.14|116.34|114.14|0
1632410100000|2021-09-23 15:15:00|116.28|114.08|116.28|114.08|116.28|114.08|116.28|114.08|0
1632410110000|2021-09-23 15:15:10|116.4|114.2|116.46|114.26|116.46|114.26|116.4|114.2|0
1632410120000|2021-09-23 15:15:20|116.4|114.2|116.4|114.2|116.4|114.2|116.4|114.2|0
1632410130000|2021-09-23 15:15:30|116.46|114.26|116.46|114.26|116.46|114.26|116.46|114.26|0
1632410150000|2021-09-23 15:15:50|116.49|114.29|116.64|114.44|116.64|114.44|116.49|114.29|0
1632410160000|2021-09-23 15:16:00|116.58|114.38|116.46|114.26|116.58|114.38|116.46|114.26|0
1632410170000|2021-09-23 15:16:10|116.4|114.2|116.46|114.26|116.46|114.26|116.4|114.2|0
1632410180000|2021-09-23 15:16:20|116.52|114.32|116.46|114.26|116.52|114.32|116.46|114.26|0
1632410190000|2021-09-23 15:16:30|116.58|114.38|116.46|114.26|116.58|114.38|116.46|114.26|0
1632410200000|2021-09-23 15:16:40|116.52|114.32|116.52|114.32|116.52|114.32|116.52|114.32|0
1632410210000|2021-09-23 15:16:50|116.58|114.38|116.64|114.44|116.64|114.44|116.58|114.38|0
1632410220000|2021-09-23 15:17:00|116.7|114.5|116.7|114.5|116.76|114.56|116.7|114.5|0
1632410230000|2021-09-23 15:17:10|116.76|114.56|116.76|114.56|116.76|114.56|116.7|114.5|0
1632410240000|2021-09-23 15:17:20|116.7|114.5|116.7|114.5|116.7|114.5|116.7|114.5|0
1632410250000|2021-09-23 15:17:30|116.64|114.44|116.76|114.56|116.76|114.56|116.64|114.44|0
1632410260000|2021-09-23 15:17:40|116.7|114.5|116.7|114.5|116.7|114.5|116.7|114.5|0
1632410270000|2021-09-23 15:17:50|116.64|114.44|116.64|114.44|116.64|114.44|116.52|114.32|0
1632410290000|2021-09-23 15:18:10|116.7|114.5|116.46|114.26|116.7|114.5|116.46|114.26|0
1632410300000|2021-09-23 15:18:20|116.64|114.44|116.82|114.62|116.82|114.62|116.64|114.44|0
1632410310000|2021-09-23 15:18:30|116.76|114.56|116.82|114.62|116.82|114.62|116.76|114.56|0
1632410320000|2021-09-23 15:18:40|116.89|114.69|116.89|114.69|116.95|114.75|116.89|114.69|0
1632410330000|2021-09-23 15:18:50|117.01|114.81|117.01|114.81|117.01|114.81|116.95|114.75|0
1632410340000|2021-09-23 15:19:00|116.95|114.75|116.89|114.69|116.95|114.75|116.89|114.69|0
1632410350000|2021-09-23 15:19:10|116.88|114.68|116.82|114.62|116.88|114.68|116.76|114.56|0
1632410360000|2021-09-23 15:19:20|116.76|114.56|116.88|114.68|116.95|114.75|116.76|114.56|0
1632410370000|2021-09-23 15:19:30|117.01|114.81|117.01|114.81|117.01|114.81|116.95|114.75|0
1632410380000|2021-09-23 15:19:40|117.07|114.87|116.95|114.75|117.07|114.87|116.95|114.75|0
1632410390000|2021-09-23 15:19:50|117.01|114.81|117.13|114.93|117.13|114.93|116.95|114.75|0
1632410400000|2021-09-23 15:20:00|117.19|114.99|117.13|114.93|117.19|114.99|117.13|114.93|0
1632410410000|2021-09-23 15:20:10|117.25|115.05|117.25|115.05|117.43|115.23|117.25|115.05|0
1632410420000|2021-09-23 15:20:20|117.31|115.11|117.37|115.17|117.37|115.17|117.31|115.11|0
1632410430000|2021-09-23 15:20:30|117.43|115.23|117.49|115.29|117.49|115.29|117.43|115.23|0
1632410440000|2021-09-23 15:20:40|117.43|115.23|117.62|115.42|117.62|115.42|117.43|115.23|0
1632410450000|2021-09-23 15:20:50|117.43|115.23|117.55|115.35|117.55|115.35|117.43|115.23|0
1632410460000|2021-09-23 15:21:00|117.52|115.32|117.62|115.42|117.62|115.42|117.52|115.32|0
1632410470000|2021-09-23 15:21:10|117.74|115.54|117.55|115.35|117.74|115.54|117.55|115.35|0
1632410480000|2021-09-23 15:21:20|117.49|115.29|117.19|114.99|117.49|115.29|117.19|114.99|0
1632410490000|2021-09-23 15:21:30|117.13|114.93|117.13|114.93|117.19|114.99|117.13|114.93|0
1632410500000|2021-09-23 15:21:40|117.19|114.99|117.19|114.99|117.31|115.11|117.19|114.99|0
1632410510000|2021-09-23 15:21:50|117.25|115.05|117.37|115.17|117.37|115.17|117.25|115.05|0
1632410520000|2021-09-23 15:22:00|117.31|115.11|117.31|115.11|117.31|115.11|117.25|115.05|0
1632410530000|2021-09-23 15:22:10|117.49|115.29|117.8|115.6|117.8|115.6|117.49|115.29|0
1632410540000|2021-09-23 15:22:20|117.68|115.48|117.49|115.29|117.68|115.48|117.49|115.29|0
1632410550000|2021-09-23 15:22:30|117.55|115.35|117.55|115.35|117.55|115.35|117.55|115.35|0
1632410560000|2021-09-23 15:22:40|117.61|115.41|117.37|115.17|117.61|115.41|117.37|115.17|0
1632410570000|2021-09-23 15:22:50|117.31|115.11|117.31|115.11|117.37|115.17|117.31|115.11|0
1632410580000|2021-09-23 15:23:00|117.37|115.17|117.43|115.23|117.43|115.23|117.31|115.11|0
1632410590000|2021-09-23 15:23:10|117.37|115.17|117.25|115.05|117.37|115.17|117.25|115.05|0
1632410600000|2021-09-23 15:23:20|117.31|115.11|117.49|115.29|117.49|115.29|117.31|115.11|0
1632410620000|2021-09-23 15:23:40|117.43|115.23|117.49|115.29|117.49|115.29|117.43|115.23|0
1632410630000|2021-09-23 15:23:50|117.43|115.23|117.43|115.23|117.43|115.23|117.43|115.23|0
1632410640000|2021-09-23 15:24:00|117.37|115.17|117.43|115.23|117.43|115.23|117.37|115.17|0
1632410650000|2021-09-23 15:24:10|117.37|115.17|117.37|115.17|117.37|115.17|117.37|115.17|0
1632410660000|2021-09-23 15:24:20|117.31|115.11|117.31|115.11|117.37|115.17|117.31|115.11|0
1632410670000|2021-09-23 15:24:30|117.37|115.17|117.31|115.11|117.37|115.17|117.31|115.11|0
1632410680000|2021-09-23 15:24:40|117.25|115.05|117.31|115.11|117.31|115.11|117.25|115.05|0
1632410690000|2021-09-23 15:24:50|117.19|114.99|117.19|114.99|117.25|115.05|117.19|114.99|0
1632410700000|2021-09-23 15:25:00|117.31|115.11|117.25|115.05|117.37|115.17|117.25|115.05|0
1632410710000|2021-09-23 15:25:10|117.31|115.11|117.19|114.99|117.31|115.11|117.19|114.99|0
1632410720000|2021-09-23 15:25:20|117.13|114.93|117.06|114.86|117.13|114.93|117|114.8|0
1632410730000|2021-09-23 15:25:30|117.13|114.93|116.88|114.68|117.13|114.93|116.88|114.68|0
1632410740000|2021-09-23 15:25:40|116.82|114.62|116.82|114.62|116.82|114.62|116.82|114.62|0
1632410750000|2021-09-23 15:25:50|116.79|114.59|116.82|114.62|116.82|114.62|116.79|114.59|0
1632410760000|2021-09-23 15:26:00|116.88|114.68|116.88|114.68|116.88|114.68|116.88|114.68|0
1632410770000|2021-09-23 15:26:10|116.94|114.74|116.94|114.74|116.94|114.74|116.94|114.74|0
1632410780000|2021-09-23 15:26:20|117|114.8|117|114.8|117.06|114.86|117|114.8|0
1632410790000|2021-09-23 15:26:30|116.94|114.74|117|114.8|117|114.8|116.94|114.74|0
1632410800000|2021-09-23 15:26:40|116.94|114.74|116.94|114.74|117|114.8|116.94|114.74|0
1632410810000|2021-09-23 15:26:50|117|114.8|117|114.8|117|114.8|117|114.8|0
1632410820000|2021-09-23 15:27:00|116.94|114.74|117.06|114.86|117.06|114.86|116.94|114.74|0
1632410830000|2021-09-23 15:27:10|117|114.8|117.06|114.86|117.06|114.86|117|114.8|0
1632410840000|2021-09-23 15:27:20|117|114.8|117|114.8|117.06|114.86|117|114.8|0
1632410850000|2021-09-23 15:27:30|117.06|114.86|117.06|114.86|117.06|114.86|117.06|114.86|0
1632410860000|2021-09-23 15:27:40|117|114.8|116.88|114.68|117|114.8|116.88|114.68|0
1632410870000|2021-09-23 15:27:50|116.82|114.62|116.76|114.56|116.82|114.62|116.76|114.56|0
1632410880000|2021-09-23 15:28:00|116.82|114.62|116.82|114.62|116.88|114.68|116.82|114.62|0
1632410890000|2021-09-23 15:28:10|116.76|114.56|116.76|114.56|116.82|114.62|116.76|114.56|0
1632410900000|2021-09-23 15:28:20|116.7|114.5|116.7|114.5|116.7|114.5|116.64|114.44|0
1632410910000|2021-09-23 15:28:30|116.64|114.44|116.64|114.44|116.64|114.44|116.58|114.38|0
1632410920000|2021-09-23 15:28:40|116.52|114.32|116.4|114.2|116.52|114.32|116.4|114.2|0
1632410930000|2021-09-23 15:28:50|116.46|114.26|116.46|114.26|116.52|114.32|116.46|114.26|0
1632410940000|2021-09-23 15:29:00|116.4|114.2|116.58|114.38|116.58|114.38|116.4|114.2|0
1632410950000|2021-09-23 15:29:10|116.46|114.26|116.46|114.26|116.46|114.26|116.46|114.26|0
1632410960000|2021-09-23 15:29:20|116.4|114.2|116.46|114.26|116.46|114.26|116.4|114.2|0
1632410970000|2021-09-23 15:29:30|116.39|114.19|116.39|114.19|116.46|114.26|116.39|114.19|0
1632410980000|2021-09-23 15:29:40|116.33|114.13|116.33|114.13|116.33|114.13|116.33|114.13|0
1632410990000|2021-09-23 15:29:50|116.46|114.26|116.52|114.32|116.52|114.32|116.39|114.19|0
1632411000000|2021-09-23 15:30:00|116.58|114.38|116.55|114.35|116.58|114.38|116.55|114.35|0
1632411010000|2021-09-23 15:30:10|116.58|114.38|116.52|114.32|116.58|114.38|116.52|114.32|0
1632411020000|2021-09-23 15:30:20|116.46|114.26|116.64|114.44|116.64|114.44|116.39|114.19|0
1632411030000|2021-09-23 15:30:30|116.58|114.38|116.52|114.32|116.58|114.38|116.52|114.32|0
1632411040000|2021-09-23 15:30:40|116.46|114.26|116.27|114.07|116.46|114.26|116.27|114.07|0
1632411050000|2021-09-23 15:30:50|116.33|114.13|116.39|114.19|116.39|114.19|116.33|114.13|0
1632411060000|2021-09-23 15:31:00|116.33|114.13|116.45|114.25|116.45|114.25|116.33|114.13|0
1632411070000|2021-09-23 15:31:10|116.52|114.32|116.39|114.19|116.52|114.32|116.39|114.19|0
1632411080000|2021-09-23 15:31:20|116.33|114.13|116.33|114.13|116.33|114.13|116.3|114.1|0
1632411090000|2021-09-23 15:31:30|116.27|114.07|116.27|114.07|116.27|114.07|116.21|114.01|0
1632411100000|2021-09-23 15:31:40|116.21|114.01|116.03|113.83|116.21|114.01|116.03|113.83|0
1632411110000|2021-09-23 15:31:50|115.97|113.77|115.91|113.71|115.97|113.77|115.91|113.71|0
1632411120000|2021-09-23 15:32:00|116.03|113.83|116.09|113.89|116.15|113.95|116.03|113.83|0
1632411130000|2021-09-23 15:32:10|115.97|113.77|115.97|113.77|115.97|113.77|115.97|113.77|0
1632411140000|2021-09-23 15:32:20|116.03|113.83|116.03|113.83|116.03|113.83|116.03|113.83|0
1632411150000|2021-09-23 15:32:30|116.09|113.89|116.15|113.95|116.15|113.95|116.09|113.89|0
1632411160000|2021-09-23 15:32:40|116.09|113.89|116.15|113.95|116.15|113.95|116.09|113.89|0
1632411170000|2021-09-23 15:32:50|116.09|113.89|116.09|113.89|116.09|113.89|116.03|113.83|0
1632411180000|2021-09-23 15:33:00|116.15|113.95|116.09|113.89|116.15|113.95|116.09|113.89|0
1632411190000|2021-09-23 15:33:10|116.21|114.01|116.15|113.95|116.21|114.01|116.15|113.95|0
1632411200000|2021-09-23 15:33:20|116.09|113.89|116.09|113.89|116.15|113.95|116.09|113.89|0
1632411210000|2021-09-23 15:33:30|116.03|113.83|116.03|113.83|116.03|113.83|116.03|113.83|0
1632411220000|2021-09-23 15:33:40|116|113.8|115.97|113.77|116.03|113.83|115.97|113.77|0
1632411230000|2021-09-23 15:33:50|116.03|113.83|116.03|113.83|116.03|113.83|116.03|113.83|0
1632411240000|2021-09-23 15:34:00|115.97|113.77|116.03|113.83|116.03|113.83|115.97|113.77|0
1632411250000|2021-09-23 15:34:10|115.97|113.77|116.03|113.83|116.09|113.89|115.97|113.77|0
1632411260000|2021-09-23 15:34:20|115.97|113.77|115.91|113.71|115.97|113.77|115.91|113.71|0
1632411270000|2021-09-23 15:34:30|115.97|113.77|116.09|113.89|116.09|113.89|115.97|113.77|0
1632411280000|2021-09-23 15:34:40|116.15|113.95|116.27|114.07|116.27|114.07|116.15|113.95|0
1632411290000|2021-09-23 15:34:50|116.21|114.01|116.27|114.07|116.27|114.07|116.21|114.01|0
1632411300000|2021-09-23 15:35:00|116.21|114.01|116.39|114.19|116.39|114.19|116.21|114.01|0
1632411310000|2021-09-23 15:35:10|116.33|114.13|116.33|114.13|116.33|114.13|116.33|114.13|0
1632411320000|2021-09-23 15:35:20|116.27|114.07|116.39|114.19|116.39|114.19|116.27|114.07|0
1632411330000|2021-09-23 15:35:30|116.45|114.25|116.33|114.13|116.45|114.25|116.33|114.13|0
1632411340000|2021-09-23 15:35:40|116.21|114.01|116.21|114.01|116.27|114.07|116.21|114.01|0
1632411350000|2021-09-23 15:35:50|116.27|114.07|116.27|114.07|116.33|114.13|116.27|114.07|0
1632411360000|2021-09-23 15:36:00|116.21|114.01|116.21|114.01|116.21|114.01|116.15|113.95|0
1632411370000|2021-09-23 15:36:10|116.27|114.07|116.27|114.07|116.33|114.13|116.27|114.07|0
1632411380000|2021-09-23 15:36:20|116.09|113.89|116.27|114.07|116.27|114.07|116.09|113.89|0
1632411390000|2021-09-23 15:36:30|116.24|114.04|116.21|114.01|116.27|114.07|116.21|114.01|0
1632411400000|2021-09-23 15:36:40|116.27|114.07|116.21|114.01|116.27|114.07|116.21|114.01|0
1632411410000|2021-09-23 15:36:50|116.15|113.95|116.15|113.95|116.15|113.95|116.15|113.95|0
1632411420000|2021-09-23 15:37:00|116.21|114.01|116.15|113.95|116.21|114.01|116.15|113.95|0
1632411430000|2021-09-23 15:37:10|116.09|113.89|116.03|113.83|116.09|113.89|116.03|113.83|0
1632411440000|2021-09-23 15:37:20|116.09|113.89|116.09|113.89|116.15|113.95|116.09|113.89|0
1632411450000|2021-09-23 15:37:30|116.03|113.83|116.15|113.95|116.15|113.95|116.03|113.83|0
1632411460000|2021-09-23 15:37:40|116.09|113.89|116.09|113.89|116.09|113.89|116.09|113.89|0
1632411470000|2021-09-23 15:37:50|116.15|113.95|116.03|113.83|116.15|113.95|116.03|113.83|0
1632411480000|2021-09-23 15:38:00|115.97|113.77|116.03|113.83|116.03|113.83|115.91|113.71|0
1632411490000|2021-09-23 15:38:10|115.97|113.77|116.03|113.83|116.03|113.83|115.97|113.77|0
1632411500000|2021-09-23 15:38:20|116.09|113.89|115.97|113.77|116.09|113.89|115.97|113.77|0
1632411510000|2021-09-23 15:38:30|116.03|113.83|116.03|113.83|116.09|113.89|116.03|113.83|0
1632411520000|2021-09-23 15:38:40|115.97|113.77|115.85|113.65|116.03|113.83|115.85|113.65|0
1632411530000|2021-09-23 15:38:50|115.79|113.59|115.73|113.53|115.79|113.59|115.73|113.53|0
1632411540000|2021-09-23 15:39:00|115.67|113.47|115.73|113.53|115.73|113.53|115.67|113.47|0
1632411550000|2021-09-23 15:39:10|115.61|113.41|115.61|113.41|115.79|113.59|115.61|113.41|0
1632411560000|2021-09-23 15:39:20|115.67|113.47|115.67|113.47|115.67|113.47|115.61|113.41|0
1632411570000|2021-09-23 15:39:30|115.61|113.41|115.55|113.35|115.67|113.47|115.55|113.35|0
1632411580000|2021-09-23 15:39:40|115.58|113.38|115.55|113.35|115.61|113.41|115.55|113.35|0
1632411590000|2021-09-23 15:39:50|115.67|113.47|115.73|113.53|115.73|113.53|115.67|113.47|0
1632411600000|2021-09-23 15:40:00|115.79|113.59|115.97|113.77|115.97|113.77|115.79|113.59|0
1632411610000|2021-09-23 15:40:10|115.91|113.71|116.06|113.86|116.06|113.86|115.91|113.71|0
1632411620000|2021-09-23 15:40:20|116.03|113.83|116.09|113.89|116.15|113.95|116.03|113.83|0
1632411630000|2021-09-23 15:40:30|116.15|113.95|116.27|114.07|116.33|114.13|116.15|113.95|0
1632411640000|2021-09-23 15:40:40|116.39|114.19|116.39|114.19|116.45|114.25|116.39|114.19|0
1632411650000|2021-09-23 15:40:50|116.33|114.13|116.45|114.25|116.45|114.25|116.27|114.07|0
1632411660000|2021-09-23 15:41:00|116.39|114.19|116.33|114.13|116.39|114.19|116.33|114.13|0
1632411670000|2021-09-23 15:41:10|116.15|113.95|116.27|114.07|116.27|114.07|116.09|113.89|0
1632411680000|2021-09-23 15:41:20|116.15|113.95|116.21|114.01|116.21|114.01|116.15|113.95|0
1632411690000|2021-09-23 15:41:30|116.27|114.07|116.27|114.07|116.27|114.07|116.21|114.01|0
1632411700000|2021-09-23 15:41:40|116.21|114.01|116.21|114.01|116.21|114.01|116.21|114.01|0
1632411710000|2021-09-23 15:41:50|116.09|113.89|116.15|113.95|116.15|113.95|116.09|113.89|0
1632411720000|2021-09-23 15:42:00|116.09|113.89|116.27|114.07|116.27|114.07|116.09|113.89|0
1632411730000|2021-09-23 15:42:10|116.33|114.13|116.27|114.07|116.33|114.13|116.27|114.07|0
1632411750000|2021-09-23 15:42:30|116.33|114.13|116.57|114.37|116.57|114.37|116.33|114.13|0
1632411760000|2021-09-23 15:42:40|116.69|114.49|116.69|114.49|116.69|114.49|116.69|114.49|0
1632411770000|2021-09-23 15:42:50|116.63|114.43|116.69|114.49|116.75|114.55|116.63|114.43|0
1632411780000|2021-09-23 15:43:00|116.75|114.55|116.75|114.55|116.75|114.55|116.75|114.55|0
1632411790000|2021-09-23 15:43:10|116.69|114.49|116.63|114.43|116.69|114.49|116.51|114.31|0
1632411800000|2021-09-23 15:43:20|116.75|114.55|116.75|114.55|116.75|114.55|116.75|114.55|0
1632411810000|2021-09-23 15:43:30|116.81|114.61|116.87|114.67|116.87|114.67|116.81|114.61|0
1632411820000|2021-09-23 15:43:40|116.81|114.61|116.75|114.55|116.81|114.61|116.75|114.55|0
1632411830000|2021-09-23 15:43:50|116.69|114.49|116.75|114.55|116.75|114.55|116.69|114.49|0
1632411840000|2021-09-23 15:44:00|116.57|114.37|116.39|114.19|116.57|114.37|116.39|114.19|0
1632411850000|2021-09-23 15:44:10|116.33|114.13|116.39|114.19|116.45|114.25|116.33|114.13|0
1632411860000|2021-09-23 15:44:20|116.45|114.25|116.51|114.31|116.51|114.31|116.45|114.25|0
1632411870000|2021-09-23 15:44:30|116.45|114.25|116.45|114.25|116.48|114.28|116.45|114.25|0
1632411880000|2021-09-23 15:44:40|116.39|114.19|116.39|114.19|116.39|114.19|116.39|114.19|0
1632411890000|2021-09-23 15:44:50|116.45|114.25|116.51|114.31|116.51|114.31|116.45|114.25|0
1632411900000|2021-09-23 15:45:00|116.57|114.37|116.75|114.55|116.75|114.55|116.51|114.31|0
1632411910000|2021-09-23 15:45:10|116.57|114.37|116.48|114.28|116.57|114.37|116.45|114.25|0
1632411920000|2021-09-23 15:45:20|116.51|114.31|116.51|114.31|116.51|114.31|116.51|114.31|0
1632411930000|2021-09-23 15:45:30|116.45|114.25|116.45|114.25|116.45|114.25|116.39|114.19|0
1632411940000|2021-09-23 15:45:40|116.39|114.19|116.39|114.19|116.45|114.25|116.39|114.19|0
1632411950000|2021-09-23 15:45:50|116.33|114.13|116.39|114.19|116.39|114.19|116.33|114.13|0
1632411960000|2021-09-23 15:46:00|116.45|114.25|116.39|114.19|116.45|114.25|116.39|114.19|0
1632411970000|2021-09-23 15:46:10|116.33|114.13|116.33|114.13|116.39|114.19|116.33|114.13|0
1632411980000|2021-09-23 15:46:20|116.39|114.19|116.33|114.13|116.39|114.19|116.33|114.13|0
1632411990000|2021-09-23 15:46:30|116.27|114.07|116.27|114.07|116.33|114.13|116.27|114.07|0
1632412000000|2021-09-23 15:46:40|116.39|114.19|116.39|114.19|116.39|114.19|116.39|114.19|0
1632412010000|2021-09-23 15:46:50|116.45|114.25|116.45|114.25|116.45|114.25|116.45|114.25|0
1632412020000|2021-09-23 15:47:00|116.51|114.31|116.51|114.31|116.51|114.31|116.45|114.25|0
1632412030000|2021-09-23 15:47:10|116.57|114.37|116.51|114.31|116.63|114.43|116.51|114.31|0
1632412040000|2021-09-23 15:47:20|116.45|114.25|116.63|114.43|116.63|114.43|116.45|114.25|0
1632412050000|2021-09-23 15:47:30|116.57|114.37|116.45|114.25|116.57|114.37|116.39|114.19|0
1632412060000|2021-09-23 15:47:40|116.39|114.19|116.57|114.37|116.57|114.37|116.33|114.13|0
1632412070000|2021-09-23 15:47:50|116.63|114.43|116.63|114.43|116.63|114.43|116.63|114.43|0
1632412080000|2021-09-23 15:48:00|116.57|114.37|116.69|114.49|116.69|114.49|116.57|114.37|0
1632412090000|2021-09-23 15:48:10|116.87|114.67|116.81|114.61|116.87|114.67|116.75|114.55|0
1632412100000|2021-09-23 15:48:20|116.75|114.55|116.87|114.67|116.87|114.67|116.75|114.55|0
1632412110000|2021-09-23 15:48:30|116.81|114.61|116.75|114.55|116.81|114.61|116.75|114.55|0
1632412120000|2021-09-23 15:48:40|116.87|114.67|116.87|114.67|116.93|114.73|116.87|114.67|0
1632412130000|2021-09-23 15:48:50|116.81|114.61|116.75|114.55|116.81|114.61|116.75|114.55|0
1632412140000|2021-09-23 15:49:00|116.81|114.61|116.81|114.61|116.81|114.61|116.75|114.55|0
1632412150000|2021-09-23 15:49:10|116.99|114.79|116.87|114.67|116.99|114.79|116.87|114.67|0
1632412160000|2021-09-23 15:49:20|116.81|114.61|116.75|114.55|116.81|114.61|116.75|114.55|0
1632412170000|2021-09-23 15:49:30|116.69|114.49|116.69|114.49|116.69|114.49|116.63|114.43|0
1632412180000|2021-09-23 15:49:40|116.81|114.61|116.75|114.55|116.81|114.61|116.75|114.55|0
1632412190000|2021-09-23 15:49:50|116.69|114.49|116.69|114.49|116.69|114.49|116.63|114.43|0
1632412200000|2021-09-23 15:50:00|116.51|114.31|116.39|114.19|116.57|114.37|116.39|114.19|0
1632412210000|2021-09-23 15:50:10|116.45|114.25|116.51|114.31|116.51|114.31|116.45|114.25|0
1632412220000|2021-09-23 15:50:20|116.63|114.43|116.63|114.43|116.63|114.43|116.57|114.37|0
1632412230000|2021-09-23 15:50:30|116.69|114.49|116.69|114.49|116.75|114.55|116.69|114.49|0
1632412240000|2021-09-23 15:50:40|116.75|114.55|116.69|114.49|116.75|114.55|116.69|114.49|0
1632412250000|2021-09-23 15:50:50|116.72|114.52|116.69|114.49|116.75|114.55|116.69|114.49|0
1632412260000|2021-09-23 15:51:00|116.75|114.55|116.87|114.67|116.87|114.67|116.75|114.55|0
1632412270000|2021-09-23 15:51:10|116.81|114.61|116.69|114.49|116.81|114.61|116.69|114.49|0
1632412280000|2021-09-23 15:51:20|116.51|114.31|116.38|114.18|116.51|114.31|116.38|114.18|0
1632412290000|2021-09-23 15:51:30|116.51|114.31|116.63|114.43|116.63|114.43|116.51|114.31|0
1632412300000|2021-09-23 15:51:40|116.57|114.37|116.45|114.25|116.57|114.37|116.45|114.25|0
1632412310000|2021-09-23 15:51:50|116.38|114.18|116.38|114.18|116.38|114.18|116.38|114.18|0
1632412320000|2021-09-23 15:52:00|116.32|114.12|116.45|114.25|116.45|114.25|116.32|114.12|0
1632412330000|2021-09-23 15:52:10|116.51|114.31|116.51|114.31|116.51|114.31|116.48|114.28|0
1632412340000|2021-09-23 15:52:20|116.45|114.25|116.45|114.25|116.45|114.25|116.32|114.12|0
1632412350000|2021-09-23 15:52:30|116.23|114.03|116.26|114.06|116.26|114.06|116.23|114.03|0
1632412360000|2021-09-23 15:52:40|116.29|114.09|116.38|114.18|116.38|114.18|116.29|114.09|0
1632412370000|2021-09-23 15:52:50|116.32|114.12|116.38|114.18|116.44|114.24|116.32|114.12|0
1632412380000|2021-09-23 15:53:00|116.26|114.06|116.2|114|116.26|114.06|116.2|114|0
1632412390000|2021-09-23 15:53:10|116.14|113.94|116.32|114.12|116.32|114.12|116.14|113.94|0
1632412400000|2021-09-23 15:53:20|116.38|114.18|116.38|114.18|116.38|114.18|116.32|114.12|0
1632412410000|2021-09-23 15:53:30|116.44|114.24|116.44|114.24|116.51|114.31|116.44|114.24|0
1632412420000|2021-09-23 15:53:40|116.38|114.18|116.38|114.18|116.38|114.18|116.38|114.18|0
1632412430000|2021-09-23 15:53:50|116.44|114.24|116.2|114|116.44|114.24|116.2|114|0
1632412440000|2021-09-23 15:54:00|116.32|114.12|116.2|114|116.32|114.12|116.2|114|0
1632412450000|2021-09-23 15:54:10|116.14|113.94|116.14|113.94|116.14|113.94|116.14|113.94|0
1632412460000|2021-09-23 15:54:20|116.17|113.97|116.14|113.94|116.17|113.97|116.14|113.94|0
1632412470000|2021-09-23 15:54:30|116.2|114|116.2|114|116.2|114|116.2|114|0
1632412480000|2021-09-23 15:54:40|116.14|113.94|116.02|113.82|116.14|113.94|116.02|113.82|0
1632412490000|2021-09-23 15:54:50|115.9|113.7|115.96|113.76|115.96|113.76|115.9|113.7|0
1632412500000|2021-09-23 15:55:00|115.9|113.7|115.84|113.64|115.9|113.7|115.84|113.64|0
1632412510000|2021-09-23 15:55:10|115.81|113.61|115.54|113.34|115.81|113.61|115.54|113.34|0
1632412520000|2021-09-23 15:55:20|115.6|113.4|115.66|113.46|115.66|113.46|115.6|113.4|0
1632412530000|2021-09-23 15:55:30|115.78|113.58|115.72|113.52|115.78|113.58|115.72|113.52|0
1632412540000|2021-09-23 15:55:40|115.84|113.64|115.72|113.52|115.84|113.64|115.72|113.52|0
1632412560000|2021-09-23 15:56:00|115.78|113.58|115.84|113.64|115.84|113.64|115.72|113.52|0
1632412580000|2021-09-23 15:56:20|115.9|113.7|115.9|113.7|115.9|113.7|115.84|113.64|0
1632412590000|2021-09-23 15:56:30|115.84|113.64|115.84|113.64|115.84|113.64|115.84|113.64|0
1632412600000|2021-09-23 15:56:40|115.78|113.58|115.78|113.58|115.78|113.58|115.78|113.58|0
1632412610000|2021-09-23 15:56:50|115.72|113.52|115.78|113.58|115.78|113.58|115.72|113.52|0
1632412630000|2021-09-23 15:57:10|115.75|113.55|115.75|113.55|115.75|113.55|115.75|113.55|0
1632412640000|2021-09-23 15:57:20|115.72|113.52|115.72|113.52|115.72|113.52|115.72|113.52|0
1632412650000|2021-09-23 15:57:30|115.78|113.58|115.78|113.58|115.78|113.58|115.78|113.58|0
1632412660000|2021-09-23 15:57:40|115.72|113.52|115.78|113.58|115.78|113.58|115.72|113.52|0
1632412670000|2021-09-23 15:57:50|115.72|113.52|115.78|113.58|115.78|113.58|115.72|113.52|0
1632412680000|2021-09-23 15:58:00|115.72|113.52|115.72|113.52|115.78|113.58|115.72|113.52|0
1632412690000|2021-09-23 15:58:10|115.66|113.46|115.6|113.4|115.66|113.46|115.6|113.4|0
1632412700000|2021-09-23 15:58:20|115.66|113.46|115.66|113.46|115.72|113.52|115.66|113.46|0
1632412710000|2021-09-23 15:58:30|115.72|113.52|115.72|113.52|115.72|113.52|115.72|113.52|0
1632412720000|2021-09-23 15:58:40|115.66|113.46|115.6|113.4|115.66|113.46|115.6|113.4|0
1632412730000|2021-09-23 15:58:50|115.66|113.46|115.66|113.46|115.66|113.46|115.66|113.46|0
1632412740000|2021-09-23 15:59:00|115.6|113.4|115.6|113.4|115.6|113.4|115.6|113.4|0
1632412760000|2021-09-23 15:59:20|115.66|113.46|115.66|113.46|115.66|113.46|115.66|113.46|0
1632412770000|2021-09-23 15:59:30|115.6|113.4|115.6|113.4|115.66|113.46|115.6|113.4|0
1632412780000|2021-09-23 15:59:40|115.66|113.46|115.6|113.4|115.66|113.46|115.6|113.4|0
1632412790000|2021-09-23 15:59:50|115.66|113.46|115.66|113.46|115.66|113.46|115.66|113.46|0
1632412800000|2021-09-23 16:00:00|115.6|113.4|115.6|113.4|115.6|113.4|115.54|113.34|0
1632412810000|2021-09-23 16:00:10|115.54|113.34|115.6|113.4|115.6|113.4|115.54|113.34|0
1632412820000|2021-09-23 16:00:20|115.72|113.52|115.72|113.52|115.72|113.52|115.72|113.52|0
1632412830000|2021-09-23 16:00:30|115.78|113.58|115.78|113.58|115.78|113.58|115.72|113.52|0
1632412840000|2021-09-23 16:00:40|115.84|113.64|115.96|113.76|115.96|113.76|115.84|113.64|0
1632412850000|2021-09-23 16:00:50|115.9|113.7|115.84|113.64|115.9|113.7|115.78|113.58|0
1632412860000|2021-09-23 16:01:00|115.9|113.7|116.08|113.88|116.08|113.88|115.9|113.7|0
1632412870000|2021-09-23 16:01:10|116.02|113.82|116.14|113.94|116.14|113.94|116.02|113.82|0
1632412880000|2021-09-23 16:01:20|116.08|113.88|115.9|113.7|116.08|113.88|115.9|113.7|0
1632412890000|2021-09-23 16:01:30|115.96|113.76|115.96|113.76|115.96|113.76|115.9|113.7|0
1632412900000|2021-09-23 16:01:40|115.9|113.7|115.9|113.7|115.96|113.76|115.9|113.7|0
1632412910000|2021-09-23 16:01:50|115.84|113.64|115.96|113.76|115.96|113.76|115.84|113.64|0
1632412920000|2021-09-23 16:02:00|115.9|113.7|115.9|113.7|115.9|113.7|115.9|113.7|0
1632412930000|2021-09-23 16:02:10|115.84|113.64|115.84|113.64|115.87|113.67|115.84|113.64|0
1632412940000|2021-09-23 16:02:20|115.9|113.7|116.02|113.82|116.02|113.82|115.9|113.7|0
1632412950000|2021-09-23 16:02:30|115.96|113.76|116.02|113.82|116.02|113.82|115.96|113.76|0
1632412960000|2021-09-23 16:02:40|116.2|114|116.08|113.88|116.2|114|116.08|113.88|0
1632412970000|2021-09-23 16:02:50|116.02|113.82|116.02|113.82|116.08|113.88|116.02|113.82|0
1632412980000|2021-09-23 16:03:00|115.96|113.76|116.14|113.94|116.14|113.94|115.9|113.7|0
1632412990000|2021-09-23 16:03:10|116.08|113.88|116.14|113.94|116.14|113.94|116.08|113.88|0
1632413000000|2021-09-23 16:03:20|116.08|113.88|116.26|114.06|116.26|114.06|116.08|113.88|0
1632413010000|2021-09-23 16:03:30|116.2|114|116.2|114|116.2|114|116.14|113.94|0
1632413020000|2021-09-23 16:03:40|116.26|114.06|116.08|113.88|116.26|114.06|116.08|113.88|0
1632413030000|2021-09-23 16:03:50|116.14|113.94|116.32|114.12|116.32|114.12|116.14|113.94|0
1632413040000|2021-09-23 16:04:00|116.5|114.3|116.44|114.24|116.5|114.3|116.44|114.24|0
1632413050000|2021-09-23 16:04:10|116.5|114.3|116.56|114.36|116.56|114.36|116.5|114.3|0
1632413060000|2021-09-23 16:04:20|116.5|114.3|116.56|114.36|116.56|114.36|116.44|114.24|0
1632413070000|2021-09-23 16:04:30|116.5|114.3|116.38|114.18|116.5|114.3|116.38|114.18|0
1632413080000|2021-09-23 16:04:40|116.32|114.12|116.32|114.12|116.32|114.12|116.32|114.12|0
1632413090000|2021-09-23 16:04:50|116.38|114.18|116.26|114.06|116.38|114.18|116.26|114.06|0
1632413100000|2021-09-23 16:05:00|116.14|113.94|116.02|113.82|116.14|113.94|115.96|113.76|0
1632413110000|2021-09-23 16:05:10|115.96|113.76|115.83|113.63|115.96|113.76|115.83|113.63|0
1632413120000|2021-09-23 16:05:20|116.02|113.82|116.08|113.88|116.08|113.88|116.02|113.82|0
1632413130000|2021-09-23 16:05:30|116.14|113.94|116.2|114|116.2|114|116.14|113.94|0
1632413140000|2021-09-23 16:05:40|116.26|114.06|116.29|114.09|116.32|114.12|116.26|114.06|0
1632413150000|2021-09-23 16:05:50|116.26|114.06|116.14|113.94|116.26|114.06|116.14|113.94|0
1632413160000|2021-09-23 16:06:00|116.08|113.88|116.14|113.94|116.23|114.03|116.08|113.88|0
1632413170000|2021-09-23 16:06:10|116.08|113.88|116.23|114.03|116.26|114.06|116.08|113.88|0
1632413180000|2021-09-23 16:06:20|116.14|113.94|116.14|113.94|116.2|114|116.14|113.94|0
1632413190000|2021-09-23 16:06:30|116.2|114|116.2|114|116.26|114.06|116.2|114|0
1632413200000|2021-09-23 16:06:40|116.14|113.94|116.26|114.06|116.26|114.06|116.14|113.94|0
1632413210000|2021-09-23 16:06:50|116.32|114.12|116.44|114.24|116.44|114.24|116.32|114.12|0
1632413220000|2021-09-23 16:07:00|116.41|114.21|116.44|114.24|116.5|114.3|116.41|114.21|0
1632413230000|2021-09-23 16:07:10|116.38|114.18|116.38|114.18|116.38|114.18|116.32|114.12|0
1632413250000|2021-09-23 16:07:30|116.32|114.12|116.32|114.12|116.32|114.12|116.32|114.12|0
1632413260000|2021-09-23 16:07:40|116.26|114.06|116.26|114.06|116.26|114.06|116.26|114.06|0
1632413280000|2021-09-23 16:08:00|116.23|114.03|116.26|114.06|116.26|114.06|116.23|114.03|0
1632413290000|2021-09-23 16:08:10|116.32|114.12|116.32|114.12|116.32|114.12|116.32|114.12|0
1632413300000|2021-09-23 16:08:20|116.26|114.06|116.26|114.06|116.26|114.06|116.26|114.06|0
1632413310000|2021-09-23 16:08:30|116.2|114|116.2|114|116.2|114|116.2|114|0
1632413330000|2021-09-23 16:08:50|116.26|114.06|116.2|114|116.26|114.06|116.2|114|0
1632413340000|2021-09-23 16:09:00|116.26|114.06|116.26|114.06|116.26|114.06|116.26|114.06|0
1632413350000|2021-09-23 16:09:10|116.29|114.09|116.29|114.09|116.29|114.09|116.29|114.09|0
1632413360000|2021-09-23 16:09:20|116.26|114.06|116.32|114.12|116.32|114.12|116.26|114.06|0
1632413370000|2021-09-23 16:09:30|116.26|114.06|116.32|114.12|116.32|114.12|116.26|114.06|0
1632413380000|2021-09-23 16:09:40|116.38|114.18|116.38|114.18|116.38|114.18|116.38|114.18|0
1632413390000|2021-09-23 16:09:50|116.41|114.21|116.38|114.18|116.44|114.24|116.38|114.18|0
1632413400000|2021-09-23 16:10:00|116.32|114.12|116.32|114.12|116.32|114.12|116.32|114.12|0
1632413410000|2021-09-23 16:10:10|116.26|114.06|116.26|114.06|116.26|114.06|116.26|114.06|0
1632413420000|2021-09-23 16:10:20|116.32|114.12|116.38|114.18|116.38|114.18|116.32|114.12|0
1632413430000|2021-09-23 16:10:30|116.44|114.24|116.44|114.24|116.5|114.3|116.44|114.24|0
1632413440000|2021-09-23 16:10:40|116.38|114.18|116.38|114.18|116.38|114.18|116.38|114.18|0
1632413450000|2021-09-23 16:10:50|116.32|114.12|116.26|114.06|116.32|114.12|116.26|114.06|0
1632413460000|2021-09-23 16:11:00|116.32|114.12|116.25|114.05|116.32|114.12|116.25|114.05|0
1632413470000|2021-09-23 16:11:10|116.32|114.12|116.25|114.05|116.32|114.12|116.25|114.05|0
1632413480000|2021-09-23 16:11:20|116.32|114.12|116.32|114.12|116.32|114.12|116.32|114.12|0
1632413490000|2021-09-23 16:11:30|116.38|114.18|116.38|114.18|116.38|114.18|116.32|114.12|0
1632413510000|2021-09-23 16:11:50|116.44|114.24|116.32|114.12|116.44|114.24|116.32|114.12|0
1632413520000|2021-09-23 16:12:00|116.25|114.05|116.25|114.05|116.32|114.12|116.25|114.05|0
1632413530000|2021-09-23 16:12:10|116.31|114.11|116.25|114.05|116.31|114.11|116.25|114.05|0
1632413540000|2021-09-23 16:12:20|116.31|114.11|116.25|114.05|116.31|114.11|116.25|114.05|0
1632413560000|2021-09-23 16:12:40|116.31|114.11|116.31|114.11|116.31|114.11|116.25|114.05|0
1632413570000|2021-09-23 16:12:50|116.25|114.05|116.25|114.05|116.25|114.05|116.25|114.05|0
1632413580000|2021-09-23 16:13:00|116.19|113.99|116.13|113.93|116.19|113.99|116.13|113.93|0
1632413590000|2021-09-23 16:13:10|116.07|113.87|116.07|113.87|116.07|113.87|116.07|113.87|0
1632413600000|2021-09-23 16:13:20|116.01|113.81|115.83|113.63|116.01|113.81|115.83|113.63|0
1632413610000|2021-09-23 16:13:30|115.89|113.69|115.89|113.69|115.95|113.75|115.89|113.69|0
1632413620000|2021-09-23 16:13:40|115.71|113.51|115.71|113.51|115.71|113.51|115.71|113.51|0
1632413630000|2021-09-23 16:13:50|115.65|113.45|115.65|113.45|115.65|113.45|115.59|113.39|0
1632413640000|2021-09-23 16:14:00|115.71|113.51|115.71|113.51|115.77|113.57|115.71|113.51|0
1632413650000|2021-09-23 16:14:10|115.77|113.57|115.95|113.75|115.95|113.75|115.77|113.57|0
1632413660000|2021-09-23 16:14:20|115.83|113.63|115.95|113.75|115.95|113.75|115.83|113.63|0
1632413670000|2021-09-23 16:14:30|115.89|113.69|115.89|113.69|115.89|113.69|115.83|113.63|0
1632413680000|2021-09-23 16:14:40|115.95|113.75|115.89|113.69|115.98|113.78|115.89|113.69|0
1632413690000|2021-09-23 16:14:50|115.83|113.63|115.92|113.72|115.92|113.72|115.83|113.63|0
1632413700000|2021-09-23 16:15:00|115.95|113.75|115.89|113.69|115.95|113.75|115.89|113.69|0
1632413710000|2021-09-23 16:15:10|115.83|113.63|115.77|113.57|115.83|113.63|115.77|113.57|0
1632413720000|2021-09-23 16:15:20|115.71|113.51|115.71|113.51|115.77|113.57|115.71|113.51|0
1632413730000|2021-09-23 16:15:30|115.77|113.57|115.77|113.57|115.77|113.57|115.71|113.51|0
1632413740000|2021-09-23 16:15:40|115.71|113.51|115.65|113.45|115.71|113.51|115.65|113.45|0
1632413750000|2021-09-23 16:15:50|115.71|113.51|115.71|113.51|115.71|113.51|115.65|113.45|0
1632413760000|2021-09-23 16:16:00|115.77|113.57|115.77|113.57|115.77|113.57|115.77|113.57|0
1632413770000|2021-09-23 16:16:10|115.89|113.69|115.95|113.75|115.95|113.75|115.89|113.69|0
1632413780000|2021-09-23 16:16:20|116.01|113.81|116.19|113.99|116.19|113.99|116.01|113.81|0
1632413790000|2021-09-23 16:16:30|116.25|114.05|116.31|114.11|116.31|114.11|116.25|114.05|0
1632413800000|2021-09-23 16:16:40|116.25|114.05|116.19|113.99|116.25|114.05|116.19|113.99|0
1632413810000|2021-09-23 16:16:50|116.13|113.93|116.19|113.99|116.19|113.99|116.13|113.93|0
1632413820000|2021-09-23 16:17:00|116.25|114.05|116.19|113.99|116.25|114.05|116.19|113.99|0
1632413830000|2021-09-23 16:17:10|116.25|114.05|116.13|113.93|116.25|114.05|116.13|113.93|0
1632413840000|2021-09-23 16:17:20|116.07|113.87|116.01|113.81|116.07|113.87|116.01|113.81|0
1632413850000|2021-09-23 16:17:30|117.51|115.31|117.45|115.25|117.51|115.31|117.45|115.25|0
1632413860000|2021-09-23 16:17:40|117.51|115.31|117.45|115.25|117.51|115.31|117.45|115.25|0
1632413870000|2021-09-23 16:17:50|117.48|115.28|117.51|115.31|117.51|115.31|117.45|115.25|0
1632413880000|2021-09-23 16:18:00|117.45|115.25|117.51|115.31|117.51|115.31|117.45|115.25|0
1632413890000|2021-09-23 16:18:10|117.45|115.25|117.39|115.19|117.45|115.25|117.39|115.19|0
1632413900000|2021-09-23 16:18:20|117.33|115.13|117.27|115.07|117.33|115.13|117.21|115.01|0
1632413910000|2021-09-23 16:18:30|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1632413930000|2021-09-23 16:18:50|117.27|115.07|117.27|115.07|117.27|115.07|117.27|115.07|0
1632413940000|2021-09-23 16:19:00|117.21|115.01|117.39|115.19|117.39|115.19|117.21|115.01|0
1632413950000|2021-09-23 16:19:10|117.33|115.13|117.45|115.25|117.45|115.25|117.33|115.13|0
1632413960000|2021-09-23 16:19:20|117.39|115.19|117.39|115.19|117.45|115.25|117.39|115.19|0
1632413970000|2021-09-23 16:19:30|117.33|115.13|117.39|115.19|117.39|115.19|117.27|115.07|0
1632413980000|2021-09-23 16:19:40|117.33|115.13|117.39|115.19|117.39|115.19|117.33|115.13|0
1632413990000|2021-09-23 16:19:50|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1632414000000|2021-09-23 16:20:00|117.39|115.19|117.27|115.07|117.39|115.19|117.27|115.07|0
1632414010000|2021-09-23 16:20:10|117.33|115.13|117.39|115.19|117.39|115.19|117.33|115.13|0
1632414020000|2021-09-23 16:20:20|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1632414040000|2021-09-23 16:20:40|117.21|115.01|117.27|115.07|117.27|115.07|117.21|115.01|0
1632414050000|2021-09-23 16:20:50|117.33|115.13|117.39|115.19|117.45|115.25|117.33|115.13|0
1632414060000|2021-09-23 16:21:00|117.33|115.13|117.33|115.13|117.39|115.19|117.33|115.13|0
1632414070000|2021-09-23 16:21:10|117.27|115.07|117.21|115.01|117.27|115.07|117.21|115.01|0
1632414080000|2021-09-23 16:21:20|117.15|114.95|117.15|114.95|117.15|114.95|117.15|114.95|0
1632414090000|2021-09-23 16:21:30|117.09|114.89|117.15|114.95|117.15|114.95|117.09|114.89|0
1632414100000|2021-09-23 16:21:40|117.09|114.89|117.09|114.89|117.09|114.89|117.09|114.89|0
1632414120000|2021-09-23 16:22:00|117.15|114.95|117.15|114.95|117.15|114.95|117.15|114.95|0
1632414130000|2021-09-23 16:22:10|117.09|114.89|117.21|115.01|117.21|115.01|117.09|114.89|0
1632414140000|2021-09-23 16:22:20|117.27|115.07|117.27|115.07|117.27|115.07|117.21|115.01|0
1632414160000|2021-09-23 16:22:40|117.21|115.01|117.27|115.07|117.27|115.07|117.21|115.01|0
1632414170000|2021-09-23 16:22:50|116.38|114.18|116.44|114.24|116.44|114.24|116.38|114.18|0
1632414180000|2021-09-23 16:23:00|116.5|114.3|116.5|114.3|116.5|114.3|116.5|114.3|0
1632414190000|2021-09-23 16:23:10|116.44|114.24|116.44|114.24|116.44|114.24|116.44|114.24|0
1632414200000|2021-09-23 16:23:20|116.5|114.3|116.44|114.24|116.5|114.3|116.44|114.24|0
1632414210000|2021-09-23 16:23:30|116.38|114.18|116.38|114.18|116.38|114.18|116.38|114.18|0
1632414240000|2021-09-23 16:24:00|116.32|114.12|116.41|114.21|116.44|114.24|116.32|114.12|0
1632414250000|2021-09-23 16:24:10|116.44|114.24|116.5|114.3|116.5|114.3|116.44|114.24|0
1632414260000|2021-09-23 16:24:20|116.56|114.36|116.56|114.36|116.56|114.36|116.56|114.36|0
1632414270000|2021-09-23 16:24:30|116.62|114.42|116.68|114.48|116.68|114.48|116.62|114.42|0
1632414280000|2021-09-23 16:24:40|116.74|114.54|116.74|114.54|116.74|114.54|116.74|114.54|0
1632414300000|2021-09-23 16:25:00|116.86|114.66|116.99|114.79|116.99|114.79|116.86|114.66|0
1632414310000|2021-09-23 16:25:10|117.05|114.85|117.23|115.03|117.23|115.03|117.05|114.85|0
1632414320000|2021-09-23 16:25:20|117.05|114.85|117.11|114.91|117.11|114.91|117.05|114.85|0
1632414330000|2021-09-23 16:25:30|117.17|114.97|117.11|114.91|117.17|114.97|117.11|114.91|0
1632414340000|2021-09-23 16:25:40|117.23|115.03|117.17|114.97|117.23|115.03|117.17|114.97|0
1632414350000|2021-09-23 16:25:50|117.05|114.85|116.8|114.6|117.05|114.85|116.8|114.6|0
1632414360000|2021-09-23 16:26:00|116.74|114.54|116.8|114.6|116.8|114.6|116.74|114.54|0
1632414380000|2021-09-23 16:26:20|116.74|114.54|116.74|114.54|116.74|114.54|116.68|114.48|0
1632414390000|2021-09-23 16:26:30|116.68|114.48|116.68|114.48|116.68|114.48|116.68|114.48|0
1632414400000|2021-09-23 16:26:40|115.72|113.52|115.72|113.52|115.72|113.52|115.72|113.52|0
1632414410000|2021-09-23 16:26:50|115.66|113.46|115.66|113.46|115.66|113.46|115.66|113.46|0
1632414430000|2021-09-23 16:27:10|115.72|113.52|115.66|113.46|115.72|113.52|115.66|113.46|0
1632414440000|2021-09-23 16:27:20|115.54|113.34|115.42|113.22|115.6|113.4|115.42|113.22|0
1632414450000|2021-09-23 16:27:30|115.48|113.28|115.3|113.1|115.48|113.28|115.3|113.1|0
1632414460000|2021-09-23 16:27:40|115.36|113.16|115.42|113.22|115.42|113.22|115.36|113.16|0
1632414470000|2021-09-23 16:27:50|115.36|113.16|115.36|113.16|115.36|113.16|115.36|113.16|0
1632414480000|2021-09-23 16:28:00|115.42|113.22|115.42|113.22|115.42|113.22|115.36|113.16|0
1632414490000|2021-09-23 16:28:10|115.48|113.28|115.36|113.16|115.48|113.28|115.36|113.16|0
1632414500000|2021-09-23 16:28:20|115.42|113.22|115.48|113.28|115.48|113.28|115.42|113.22|0
1632414510000|2021-09-23 16:28:30|115.54|113.34|115.48|113.28|115.54|113.34|115.48|113.28|0
1632414520000|2021-09-23 16:28:40|115.42|113.22|115.3|113.1|115.42|113.22|115.3|113.1|0
1632414550000|2021-09-23 16:29:10|115.36|113.16|115.36|113.16|115.36|113.16|115.36|113.16|0
1632414570000|2021-09-23 16:29:30|115.3|113.1|115.36|113.16|115.36|113.16|115.3|113.1|0
1632414580000|2021-09-23 16:29:40|115.3|113.1|115.3|113.1|115.3|113.1|115.24|113.04|0
1632414590000|2021-09-23 16:29:50|115.24|113.04|115.24|113.04|115.24|113.04|115.24|113.04|0
1632414600000|2021-09-23 16:30:00|115.3|113.1|115.12|112.92|115.3|113.1|115.12|112.92|0
1632414610000|2021-09-23 16:30:10|115.18|112.98|115.24|113.04|115.24|113.04|115.18|112.98|0
1632414620000|2021-09-23 16:30:20|115.18|112.98|115.06|112.86|115.18|112.98|115.06|112.86|0
1632414630000|2021-09-23 16:30:30|115|112.8|114.94|112.74|115|112.8|114.94|112.74|0
1632414640000|2021-09-23 16:30:40|114.88|112.68|114.88|112.68|114.94|112.74|114.88|112.68|0
1632414660000|2021-09-23 16:31:00|115|112.8|115|112.8|115|112.8|114.94|112.74|0
1632414690000|2021-09-23 16:31:30|115.06|112.86|115|112.8|115.06|112.86|115|112.8|0
1632414700000|2021-09-23 16:31:40|115.06|112.86|115.12|112.92|115.12|112.92|115.06|112.86|0
1632414710000|2021-09-23 16:31:50|115.18|112.98|115.12|112.92|115.18|112.98|115.12|112.92|0
1632414720000|2021-09-23 16:32:00|115.06|112.86|115.06|112.86|115.06|112.86|115.06|112.86|0
1632414730000|2021-09-23 16:32:10|115|112.8|115|112.8|115|112.8|115|112.8|0
1632414740000|2021-09-23 16:32:20|114.94|112.74|114.94|112.74|114.94|112.74|114.94|112.74|0
1632414760000|2021-09-23 16:32:40|114.88|112.68|114.88|112.68|114.94|112.74|114.88|112.68|0
1632414770000|2021-09-23 16:32:50|114.94|112.74|115|112.8|115|112.8|114.94|112.74|0
1632414780000|2021-09-23 16:33:00|115.06|112.86|115.18|112.98|115.18|112.98|115.06|112.86|0
1632414790000|2021-09-23 16:33:10|115.12|112.92|115.12|112.92|115.12|112.92|115.12|112.92|0
1632414800000|2021-09-23 16:33:20|115.06|112.86|115.06|112.86|115.06|112.86|115|112.8|0
1632414810000|2021-09-23 16:33:30|115.12|112.92|115.06|112.86|115.12|112.92|115.06|112.86|0
1632414820000|2021-09-23 16:33:40|115|112.8|115|112.8|115.06|112.86|115|112.8|0
1632414830000|2021-09-23 16:33:50|115.06|112.86|115.06|112.86|115.06|112.86|115.06|112.86|0
1632414840000|2021-09-23 16:34:00|115|112.8|115.06|112.86|115.06|112.86|115|112.8|0
1632414850000|2021-09-23 16:34:10|115.09|112.89|115.12|112.92|115.12|112.92|115.09|112.89|0
1632414870000|2021-09-23 16:34:30|115.05|112.85|115.11|112.91|115.11|112.91|115.05|112.85|0
1632414880000|2021-09-23 16:34:40|115.05|112.85|115.05|112.85|115.05|112.85|115.05|112.85|0
1632414890000|2021-09-23 16:34:50|114.93|112.73|114.93|112.73|114.99|112.79|114.93|112.73|0
1632414930000|2021-09-23 16:35:30|114.99|112.79|114.99|112.79|114.99|112.79|114.99|112.79|0
1632414940000|2021-09-23 16:35:40|115.05|112.85|114.99|112.79|115.05|112.85|114.99|112.79|0
1632414950000|2021-09-23 16:35:50|114.93|112.73|114.93|112.73|114.93|112.73|114.93|112.73|0
1632414960000|2021-09-23 16:36:00|114.99|112.79|114.93|112.73|114.99|112.79|114.93|112.73|0
1632414970000|2021-09-23 16:36:10|114.87|112.67|114.93|112.73|114.93|112.73|114.87|112.67|0
1632414980000|2021-09-23 16:36:20|114.87|112.67|114.75|112.55|114.87|112.67|114.63|112.43|0
1632414990000|2021-09-23 16:36:30|114.63|112.43|114.63|112.43|114.69|112.49|114.57|112.37|0
1632415000000|2021-09-23 16:36:40|114.69|112.49|114.63|112.43|114.69|112.49|114.63|112.43|0
1632415010000|2021-09-23 16:36:50|114.69|112.49|114.69|112.49|114.69|112.49|114.63|112.43|0
1632415020000|2021-09-23 16:37:00|114.75|112.55|114.69|112.49|114.75|112.55|114.69|112.49|0
1632415030000|2021-09-23 16:37:10|114.75|112.55|114.75|112.55|114.75|112.55|114.69|112.49|0
1632415040000|2021-09-23 16:37:20|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1632415050000|2021-09-23 16:37:30|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632415060000|2021-09-23 16:37:40|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1632415070000|2021-09-23 16:37:50|114.81|112.61|114.75|112.55|114.81|112.61|114.75|112.55|0
1632415090000|2021-09-23 16:38:10|114.69|112.49|114.69|112.49|114.81|112.61|114.69|112.49|0
1632415110000|2021-09-23 16:38:30|114.75|112.55|114.75|112.55|114.75|112.55|114.75|112.55|0
1632415120000|2021-09-23 16:38:40|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1632415130000|2021-09-23 16:38:50|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1632415140000|2021-09-23 16:39:00|114.93|112.73|114.93|112.73|114.93|112.73|114.93|112.73|0
1632415150000|2021-09-23 16:39:10|115.05|112.85|114.99|112.79|115.05|112.85|114.99|112.79|0
1632415160000|2021-09-23 16:39:20|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1632415170000|2021-09-23 16:39:30|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1632415180000|2021-09-23 16:39:40|114.75|112.55|114.81|112.61|114.81|112.61|114.75|112.55|0
1632415190000|2021-09-23 16:39:50|114.78|112.58|114.75|112.55|114.81|112.61|114.75|112.55|0
1632415220000|2021-09-23 16:40:20|114.69|112.49|114.63|112.43|114.69|112.49|114.63|112.43|0
1632415250000|2021-09-23 16:40:50|114.57|112.37|114.57|112.37|114.57|112.37|114.57|112.37|0
1632415260000|2021-09-23 16:41:00|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632415270000|2021-09-23 16:41:10|114.69|112.49|114.63|112.43|114.69|112.49|114.63|112.43|0
1632415280000|2021-09-23 16:41:20|114.69|112.49|114.81|112.61|114.81|112.61|114.69|112.49|0
1632415290000|2021-09-23 16:41:30|114.75|112.55|114.75|112.55|114.75|112.55|114.75|112.55|0
1632415300000|2021-09-23 16:41:40|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1632415310000|2021-09-23 16:41:50|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1632415330000|2021-09-23 16:42:10|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1632415350000|2021-09-23 16:42:30|114.75|112.55|114.81|112.61|114.81|112.61|114.75|112.55|0
1632415360000|2021-09-23 16:42:40|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1632415370000|2021-09-23 16:42:50|114.93|112.73|114.87|112.67|114.93|112.73|114.87|112.67|0
1632415380000|2021-09-23 16:43:00|114.93|112.73|114.93|112.73|114.93|112.73|114.93|112.73|0
1632415390000|2021-09-23 16:43:10|114.87|112.67|114.81|112.61|114.87|112.67|114.81|112.61|0
1632415410000|2021-09-23 16:43:30|114.87|112.67|114.81|112.61|114.87|112.67|114.81|112.61|0
1632415430000|2021-09-23 16:43:50|114.87|112.67|114.81|112.61|114.87|112.67|114.81|112.61|0
1632415440000|2021-09-23 16:44:00|114.87|112.67|114.81|112.61|114.87|112.67|114.81|112.61|0
1632415450000|2021-09-23 16:44:10|114.75|112.55|114.81|112.61|114.81|112.61|114.75|112.55|0
1632415460000|2021-09-23 16:44:20|114.75|112.55|114.69|112.49|114.75|112.55|114.69|112.49|0
1632415470000|2021-09-23 16:44:30|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632415480000|2021-09-23 16:44:40|114.69|112.49|114.75|112.55|114.75|112.55|114.69|112.49|0
1632415490000|2021-09-23 16:44:50|114.69|112.49|114.63|112.43|114.69|112.49|114.63|112.43|0
1632415500000|2021-09-23 16:45:00|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1632415510000|2021-09-23 16:45:10|114.63|112.43|114.63|112.43|114.63|112.43|114.57|112.37|0
1632415520000|2021-09-23 16:45:20|114.45|112.25|114.45|112.25|114.45|112.25|114.39|112.19|0
1632415540000|2021-09-23 16:45:40|114.39|112.19|114.33|112.13|114.39|112.19|114.33|112.13|0
1632415550000|2021-09-23 16:45:50|114.27|112.07|114.33|112.13|114.33|112.13|114.27|112.07|0
1632415560000|2021-09-23 16:46:00|114.39|112.19|114.51|112.31|114.51|112.31|114.33|112.13|0
1632415580000|2021-09-23 16:46:20|114.57|112.37|114.69|112.49|114.69|112.49|114.57|112.37|0
1632415610000|2021-09-23 16:46:50|114.75|112.55|114.81|112.61|114.81|112.61|114.75|112.55|0
1632415620000|2021-09-23 16:47:00|114.75|112.55|114.69|112.49|114.75|112.55|114.69|112.49|0
1632415630000|2021-09-23 16:47:10|114.63|112.43|114.6|112.4|114.63|112.43|114.6|112.4|0
1632415640000|2021-09-23 16:47:20|114.69|112.49|114.75|112.55|114.75|112.55|114.69|112.49|0
1632415650000|2021-09-23 16:47:30|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1632415660000|2021-09-23 16:47:40|114.87|112.67|114.93|112.73|114.93|112.73|114.87|112.67|0
1632415670000|2021-09-23 16:47:50|114.99|112.79|114.99|112.79|114.99|112.79|114.99|112.79|0
1632415680000|2021-09-23 16:48:00|114.93|112.73|114.99|112.79|114.99|112.79|114.93|112.73|0
1632415690000|2021-09-23 16:48:10|114.93|112.73|114.87|112.67|114.93|112.73|114.87|112.67|0
1632415700000|2021-09-23 16:48:20|114.93|112.73|114.93|112.73|114.99|112.79|114.93|112.73|0
1632415710000|2021-09-23 16:48:30|114.87|112.67|114.81|112.61|114.87|112.67|114.81|112.61|0
1632415720000|2021-09-23 16:48:40|114.75|112.55|114.81|112.61|114.81|112.61|114.75|112.55|0
1632415740000|2021-09-23 16:49:00|114.75|112.55|114.75|112.55|114.75|112.55|114.75|112.55|0
1632415760000|2021-09-23 16:49:20|114.69|112.49|114.75|112.55|114.75|112.55|114.69|112.49|0
1632415770000|2021-09-23 16:49:30|114.81|112.61|114.69|112.49|114.81|112.61|114.69|112.49|0
1632415790000|2021-09-23 16:49:50|114.75|112.55|114.69|112.49|114.75|112.55|114.69|112.49|0
1632415800000|2021-09-23 16:50:00|114.63|112.43|114.69|112.49|114.69|112.49|114.63|112.43|0
1632415820000|2021-09-23 16:50:20|114.75|112.55|114.75|112.55|114.75|112.55|114.75|112.55|0
1632415830000|2021-09-23 16:50:30|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1632415840000|2021-09-23 16:50:40|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632415850000|2021-09-23 16:50:50|114.57|112.37|114.57|112.37|114.57|112.37|114.57|112.37|0
1632415860000|2021-09-23 16:51:00|114.51|112.31|114.51|112.31|114.51|112.31|114.51|112.31|0
1632415880000|2021-09-23 16:51:20|114.57|112.37|114.57|112.37|114.57|112.37|114.57|112.37|0
1632415890000|2021-09-23 16:51:30|114.51|112.31|114.51|112.31|114.51|112.31|114.51|112.31|0
1632415900000|2021-09-23 16:51:40|114.57|112.37|114.69|112.49|114.69|112.49|114.57|112.37|0
1632415910000|2021-09-23 16:51:50|114.75|112.55|114.75|112.55|114.75|112.55|114.75|112.55|0
1632415920000|2021-09-23 16:52:00|114.69|112.49|114.57|112.37|114.69|112.49|114.57|112.37|0
1632415930000|2021-09-23 16:52:10|114.51|112.31|114.63|112.43|114.63|112.43|114.51|112.31|0
1632415940000|2021-09-23 16:52:20|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1632415950000|2021-09-23 16:52:30|114.63|112.43|114.69|112.49|114.69|112.49|114.63|112.43|0
1632415960000|2021-09-23 16:52:40|114.63|112.43|114.57|112.37|114.63|112.43|114.57|112.37|0
1632415980000|2021-09-23 16:53:00|114.6|112.4|114.63|112.43|114.63|112.43|114.57|112.37|0
1632415990000|2021-09-23 16:53:10|114.57|112.37|114.57|112.37|114.57|112.37|114.57|112.37|0
1632416000000|2021-09-23 16:53:20|114.63|112.43|114.69|112.49|114.69|112.49|114.63|112.43|0
1632416010000|2021-09-23 16:53:30|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632416020000|2021-09-23 16:53:40|114.57|112.37|114.51|112.31|114.57|112.37|114.51|112.31|0
1632416040000|2021-09-23 16:54:00|114.45|112.25|114.51|112.31|114.51|112.31|114.45|112.25|0
1632416050000|2021-09-23 16:54:10|114.57|112.37|114.57|112.37|114.57|112.37|114.57|112.37|0
1632416060000|2021-09-23 16:54:20|114.63|112.43|114.69|112.49|114.69|112.49|114.63|112.43|0
1632416070000|2021-09-23 16:54:30|114.75|112.55|114.69|112.49|114.75|112.55|114.69|112.49|0
1632416090000|2021-09-23 16:54:50|114.63|112.43|114.69|112.49|114.69|112.49|114.63|112.43|0
1632416100000|2021-09-23 16:55:00|114.63|112.43|114.63|112.43|114.69|112.49|114.63|112.43|0
1632416110000|2021-09-23 16:55:10|114.57|112.37|114.57|112.37|114.57|112.37|114.57|112.37|0
1632416120000|2021-09-23 16:55:20|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632416130000|2021-09-23 16:55:30|114.57|112.37|114.57|112.37|114.57|112.37|114.57|112.37|0
1632416140000|2021-09-23 16:55:40|114.51|112.31|114.51|112.31|114.51|112.31|114.51|112.31|0
1632416160000|2021-09-23 16:56:00|114.57|112.37|114.57|112.37|114.57|112.37|114.57|112.37|0
1632416170000|2021-09-23 16:56:10|114.63|112.43|114.69|112.49|114.69|112.49|114.63|112.43|0
1632416180000|2021-09-23 16:56:20|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632416190000|2021-09-23 16:56:30|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1632416200000|2021-09-23 16:56:40|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1632416210000|2021-09-23 16:56:50|114.74|112.54|114.68|112.48|114.74|112.54|114.68|112.48|0
1632416220000|2021-09-23 16:57:00|114.74|112.54|114.8|112.6|114.8|112.6|114.74|112.54|0
1632416230000|2021-09-23 16:57:10|114.86|112.66|114.98|112.78|114.98|112.78|114.86|112.66|0
1632416240000|2021-09-23 16:57:20|114.92|112.72|114.92|112.72|114.98|112.78|114.92|112.72|0
1632416250000|2021-09-23 16:57:30|114.98|112.78|115.04|112.84|115.04|112.84|114.98|112.78|0
1632416260000|2021-09-23 16:57:40|115.1|112.9|115.16|112.96|115.16|112.96|115.1|112.9|0
1632416270000|2021-09-23 16:57:50|115.28|113.08|115.34|113.14|115.34|113.14|115.28|113.08|0
1632416280000|2021-09-23 16:58:00|115.28|113.08|115.16|112.96|115.28|113.08|115.1|112.9|0
1632416290000|2021-09-23 16:58:10|115.14|112.94|115.1|112.9|115.14|112.94|115.1|112.9|0
1632416310000|2021-09-23 16:58:30|115.16|112.96|115.04|112.84|115.16|112.96|115.04|112.84|0
1632416320000|2021-09-23 16:58:40|115.1|112.9|115.04|112.84|115.1|112.9|115.04|112.84|0
1632416330000|2021-09-23 16:58:50|115.1|112.9|115.04|112.84|115.1|112.9|115.04|112.84|0
1632416340000|2021-09-23 16:59:00|115.1|112.9|115.1|112.9|115.1|112.9|115.04|112.84|0
1632416350000|2021-09-23 16:59:10|115.04|112.84|115.1|112.9|115.1|112.9|115.04|112.84|0
1632416360000|2021-09-23 16:59:20|115.04|112.84|115.28|113.08|115.28|113.08|115.04|112.84|0
1632416370000|2021-09-23 16:59:30|115.22|113.02|115.22|113.02|115.28|113.08|115.22|113.02|0
1632416380000|2021-09-23 16:59:40|115.16|112.96|115.1|112.9|115.16|112.96|115.1|112.9|0
1632416390000|2021-09-23 16:59:50|115.16|112.96|115.16|112.96|115.16|112.96|115.1|112.9|0
1632416400000|2021-09-23 17:00:00|115.22|113.02|115.1|112.9|115.22|113.02|115.04|112.84|0
1632416410000|2021-09-23 17:00:10|115.16|112.96|115.1|112.9|115.16|112.96|115.1|112.9|0
1632416420000|2021-09-23 17:00:20|115.16|112.96|115.16|112.96|115.22|113.02|115.16|112.96|0
1632416430000|2021-09-23 17:00:30|115.1|112.9|115.1|112.9|115.1|112.9|115.1|112.9|0
1632416440000|2021-09-23 17:00:40|115.16|112.96|115.16|112.96|115.16|112.96|115.16|112.96|0
1632416450000|2021-09-23 17:00:50|115.22|113.02|115.22|113.02|115.22|113.02|115.22|113.02|0
1632416460000|2021-09-23 17:01:00|115.13|112.93|114.98|112.78|115.13|112.93|114.98|112.78|0
1632416470000|2021-09-23 17:01:10|114.92|112.72|114.98|112.78|114.98|112.78|114.92|112.72|0
1632416480000|2021-09-23 17:01:20|115.04|112.84|115.04|112.84|115.04|112.84|115.04|112.84|0
1632416490000|2021-09-23 17:01:30|115.1|112.9|115.16|112.96|115.16|112.96|115.1|112.9|0
1632416500000|2021-09-23 17:01:40|115.1|112.9|115.1|112.9|115.16|112.96|115.1|112.9|0
1632416510000|2021-09-23 17:01:50|115.04|112.84|114.98|112.78|115.04|112.84|114.98|112.78|0
1632416520000|2021-09-23 17:02:00|114.92|112.72|114.92|112.72|114.92|112.72|114.86|112.66|0
1632416540000|2021-09-23 17:02:20|114.86|112.66|114.92|112.72|114.92|112.72|114.86|112.66|0
1632416550000|2021-09-23 17:02:30|114.86|112.66|114.8|112.6|114.86|112.66|114.8|112.6|0
1632416560000|2021-09-23 17:02:40|114.68|112.48|114.74|112.54|114.74|112.54|114.68|112.48|0
1632416570000|2021-09-23 17:02:50|114.8|112.6|114.8|112.6|114.8|112.6|114.8|112.6|0
1632416580000|2021-09-23 17:03:00|114.86|112.66|114.74|112.54|114.86|112.66|114.74|112.54|0
1632416600000|2021-09-23 17:03:20|114.68|112.48|114.74|112.54|114.74|112.54|114.68|112.48|0
1632416610000|2021-09-23 17:03:30|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1632416620000|2021-09-23 17:03:40|114.74|112.54|114.62|112.42|114.74|112.54|114.62|112.42|0
1632416630000|2021-09-23 17:03:50|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1632416640000|2021-09-23 17:04:00|114.62|112.42|114.68|112.48|114.68|112.48|114.62|112.42|0
1632416650000|2021-09-23 17:04:10|114.62|112.42|114.62|112.42|114.65|112.45|114.62|112.42|0
1632416660000|2021-09-23 17:04:20|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1632416670000|2021-09-23 17:04:30|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1632416680000|2021-09-23 17:04:40|114.56|112.36|114.5|112.3|114.56|112.36|114.5|112.3|0
1632416700000|2021-09-23 17:05:00|114.44|112.24|114.44|112.24|114.5|112.3|114.44|112.24|0
1632416710000|2021-09-23 17:05:10|114.38|112.18|114.44|112.24|114.44|112.24|114.38|112.18|0
1632416720000|2021-09-23 17:05:20|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1632416730000|2021-09-23 17:05:30|114.56|112.36|114.56|112.36|114.56|112.36|114.5|112.3|0
1632416740000|2021-09-23 17:05:40|114.44|112.24|114.32|112.12|114.44|112.24|114.32|112.12|0
1632416750000|2021-09-23 17:05:50|114.26|112.06|114.2|112|114.32|112.12|114.2|112|0
1632416760000|2021-09-23 17:06:00|114.14|111.94|114.2|112|114.2|112|114.14|111.94|0
1632416770000|2021-09-23 17:06:10|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1632416790000|2021-09-23 17:06:30|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1632416800000|2021-09-23 17:06:40|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1632416810000|2021-09-23 17:06:50|114.38|112.18|114.38|112.18|114.38|112.18|114.38|112.18|0
1632416820000|2021-09-23 17:07:00|114.44|112.24|114.26|112.06|114.44|112.24|114.2|112|0
1632416830000|2021-09-23 17:07:10|114.2|112|114.14|111.94|114.2|112|114.14|111.94|0
1632416840000|2021-09-23 17:07:20|114.11|111.91|114.08|111.88|114.11|111.91|114.08|111.88|0
1632416850000|2021-09-23 17:07:30|114.14|111.94|114.14|111.94|114.14|111.94|114.14|111.94|0
1632416860000|2021-09-23 17:07:40|114.2|112|114.2|112|114.2|112|114.2|112|0
1632416870000|2021-09-23 17:07:50|114.14|111.94|114.14|111.94|114.14|111.94|114.14|111.94|0
1632416880000|2021-09-23 17:08:00|114.2|112|114.2|112|114.2|112|114.2|112|0
1632416900000|2021-09-23 17:08:20|114.14|111.94|114.14|111.94|114.14|111.94|114.08|111.88|0
1632416910000|2021-09-23 17:08:30|114.08|111.88|114.08|111.88|114.08|111.88|114.08|111.88|0
1632416940000|2021-09-23 17:09:00|114.02|111.82|114.02|111.82|114.02|111.82|114.02|111.82|0
1632416950000|2021-09-23 17:09:10|113.96|111.76|113.84|111.64|113.96|111.76|113.78|111.58|0
1632416960000|2021-09-23 17:09:20|113.78|111.58|113.78|111.58|113.78|111.58|113.72|111.52|0
1632416970000|2021-09-23 17:09:30|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1632416990000|2021-09-23 17:09:50|113.66|111.46|113.72|111.52|113.72|111.52|113.66|111.46|0
1632417000000|2021-09-23 17:10:00|113.78|111.58|113.9|111.7|113.9|111.7|113.78|111.58|0
1632417010000|2021-09-23 17:10:10|113.96|111.76|113.96|111.76|113.96|111.76|113.96|111.76|0
1632417020000|2021-09-23 17:10:20|113.99|111.79|114.02|111.82|114.02|111.82|113.96|111.76|0
1632417030000|2021-09-23 17:10:30|113.96|111.76|113.96|111.76|113.96|111.76|113.96|111.76|0
1632417040000|2021-09-23 17:10:40|113.9|111.7|113.96|111.76|113.96|111.76|113.9|111.7|0
1632417050000|2021-09-23 17:10:50|114.02|111.82|114.02|111.82|114.02|111.82|114.02|111.82|0
1632417060000|2021-09-23 17:11:00|114.08|111.88|114.08|111.88|114.08|111.88|114.08|111.88|0
1632417070000|2021-09-23 17:11:10|114.02|111.82|114.14|111.94|114.14|111.94|114.02|111.82|0
1632417080000|2021-09-23 17:11:20|114.2|112|114.32|112.12|114.32|112.12|114.2|112|0
1632417090000|2021-09-23 17:11:30|114.26|112.06|114.14|111.94|114.26|112.06|114.14|111.94|0
1632417100000|2021-09-23 17:11:40|114.2|112|114.14|111.94|114.2|112|114.14|111.94|0
1632417110000|2021-09-23 17:11:50|114.2|112|114.2|112|114.2|112|114.2|112|0
1632417120000|2021-09-23 17:12:00|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1632417130000|2021-09-23 17:12:10|114.32|112.12|114.38|112.18|114.38|112.18|114.32|112.12|0
1632417140000|2021-09-23 17:12:20|114.44|112.24|114.32|112.12|114.44|112.24|114.32|112.12|0
1632417150000|2021-09-23 17:12:30|114.38|112.18|114.38|112.18|114.38|112.18|114.38|112.18|0
1632417160000|2021-09-23 17:12:40|114.44|112.24|114.38|112.18|114.44|112.24|114.38|112.18|0
1632417170000|2021-09-23 17:12:50|114.32|112.12|114.38|112.18|114.38|112.18|114.32|112.12|0
1632417180000|2021-09-23 17:13:00|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1632417190000|2021-09-23 17:13:10|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1632417200000|2021-09-23 17:13:20|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1632417220000|2021-09-23 17:13:40|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1632417240000|2021-09-23 17:14:00|114.2|112|114.2|112|114.26|112.06|114.2|112|0
1632417250000|2021-09-23 17:14:10|114.14|111.94|114.14|111.94|114.14|111.94|114.14|111.94|0
1632417270000|2021-09-23 17:14:30|114.08|111.88|114.08|111.88|114.14|111.94|114.08|111.88|0
1632417280000|2021-09-23 17:14:40|114.14|111.94|114.08|111.88|114.14|111.94|114.08|111.88|0
1632417290000|2021-09-23 17:14:50|114.14|111.94|114.14|111.94|114.14|111.94|114.14|111.94|0
1632417300000|2021-09-23 17:15:00|114.08|111.88|114.08|111.88|114.08|111.88|114.08|111.88|0
1632417330000|2021-09-23 17:15:30|114.14|111.94|113.96|111.76|114.14|111.94|113.96|111.76|0
1632417340000|2021-09-23 17:15:40|114.02|111.82|114.02|111.82|114.02|111.82|114.02|111.82|0
1632417350000|2021-09-23 17:15:50|113.99|111.79|114.08|111.88|114.08|111.88|113.99|111.79|0
1632417360000|2021-09-23 17:16:00|114.14|111.94|114.08|111.88|114.14|111.94|114.08|111.88|0
1632417380000|2021-09-23 17:16:20|114.14|111.94|114.14|111.94|114.14|111.94|114.14|111.94|0
1632417400000|2021-09-23 17:16:40|114.08|111.88|114.08|111.88|114.08|111.88|114.08|111.88|0
1632417410000|2021-09-23 17:16:50|114.02|111.82|114.02|111.82|114.02|111.82|114.02|111.82|0
1632417420000|2021-09-23 17:17:00|113.96|111.76|113.96|111.76|113.96|111.76|113.9|111.7|0
1632417430000|2021-09-23 17:17:10|113.9|111.7|113.84|111.64|113.9|111.7|113.84|111.64|0
1632417450000|2021-09-23 17:17:30|113.78|111.58|113.84|111.64|113.84|111.64|113.78|111.58|0
1632417460000|2021-09-23 17:17:40|113.9|111.7|113.9|111.7|113.96|111.76|113.9|111.7|0
1632417470000|2021-09-23 17:17:50|113.96|111.76|113.9|111.7|113.96|111.76|113.9|111.7|0
1632417480000|2021-09-23 17:18:00|113.96|111.76|113.96|111.76|113.96|111.76|113.96|111.76|0
1632417520000|2021-09-23 17:18:40|113.9|111.7|113.9|111.7|113.96|111.76|113.9|111.7|0
1632417530000|2021-09-23 17:18:50|113.84|111.64|113.9|111.7|113.9|111.7|113.84|111.64|0
1632417540000|2021-09-23 17:19:00|113.84|111.64|113.84|111.64|113.9|111.7|113.84|111.64|0
1632417550000|2021-09-23 17:19:10|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1632417560000|2021-09-23 17:19:20|113.84|111.64|113.78|111.58|113.84|111.64|113.78|111.58|0
1632417570000|2021-09-23 17:19:30|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1632417580000|2021-09-23 17:19:40|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1632417600000|2021-09-23 17:20:00|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1632417610000|2021-09-23 17:20:10|113.9|111.7|113.84|111.64|113.9|111.7|113.84|111.64|0
1632417620000|2021-09-23 17:20:20|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1632417630000|2021-09-23 17:20:30|113.84|111.64|113.78|111.58|113.84|111.64|113.78|111.58|0
1632417640000|2021-09-23 17:20:40|113.84|111.64|113.78|111.58|113.84|111.64|113.78|111.58|0
1632417660000|2021-09-23 17:21:00|113.72|111.52|113.66|111.46|113.72|111.52|113.66|111.46|0
1632417670000|2021-09-23 17:21:10|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1632417680000|2021-09-23 17:21:20|113.66|111.46|113.72|111.52|113.72|111.52|113.66|111.46|0
1632417710000|2021-09-23 17:21:50|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1632417720000|2021-09-23 17:22:00|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1632417750000|2021-09-23 17:22:30|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1632417780000|2021-09-23 17:23:00|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1632417790000|2021-09-23 17:23:10|113.84|111.64|113.84|111.64|113.84|111.64|113.78|111.58|0
1632417800000|2021-09-23 17:23:20|113.9|111.7|114.02|111.82|114.02|111.82|113.9|111.7|0
1632417810000|2021-09-23 17:23:30|113.96|111.76|113.96|111.76|113.96|111.76|113.96|111.76|0
1632417820000|2021-09-23 17:23:40|113.9|111.7|113.84|111.64|113.9|111.7|113.84|111.64|0
1632417830000|2021-09-23 17:23:50|113.9|111.7|113.84|111.64|113.9|111.7|113.84|111.64|0
1632417840000|2021-09-23 17:24:00|113.78|111.58|113.84|111.64|113.84|111.64|113.78|111.58|0
1632417850000|2021-09-23 17:24:10|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1632417860000|2021-09-23 17:24:20|113.84|111.64|113.9|111.7|113.9|111.7|113.84|111.64|0
1632417870000|2021-09-23 17:24:30|113.96|111.76|113.9|111.7|113.96|111.76|113.9|111.7|0
1632417880000|2021-09-23 17:24:40|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1632417890000|2021-09-23 17:24:50|113.78|111.58|113.78|111.58|113.78|111.58|113.72|111.52|0
1632417920000|2021-09-23 17:25:20|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1632417950000|2021-09-23 17:25:50|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1632417960000|2021-09-23 17:26:00|113.84|111.64|113.84|111.64|113.9|111.7|113.84|111.64|0
1632417970000|2021-09-23 17:26:10|113.78|111.58|113.72|111.52|113.78|111.58|113.72|111.52|0
1632417980000|2021-09-23 17:26:20|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1632417990000|2021-09-23 17:26:30|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1632418000000|2021-09-23 17:26:40|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1632418020000|2021-09-23 17:27:00|113.54|111.34|113.54|111.34|113.54|111.34|113.54|111.34|0
1632418040000|2021-09-23 17:27:20|113.48|111.28|113.54|111.34|113.54|111.34|113.48|111.28|0
1632418060000|2021-09-23 17:27:40|113.72|111.52|113.66|111.46|113.72|111.52|113.66|111.46|0
1632418070000|2021-09-23 17:27:50|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1632418090000|2021-09-23 17:28:10|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1632418100000|2021-09-23 17:28:20|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1632418110000|2021-09-23 17:28:30|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1632418120000|2021-09-23 17:28:40|113.6|111.4|113.6|111.4|113.6|111.4|113.6|111.4|0
1632418150000|2021-09-23 17:29:10|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1632418160000|2021-09-23 17:29:20|113.72|111.52|113.77|111.57|113.77|111.57|113.72|111.52|0
1632418170000|2021-09-23 17:29:30|113.72|111.52|113.66|111.46|113.72|111.52|113.66|111.46|0
1632418180000|2021-09-23 17:29:40|113.6|111.4|113.6|111.4|113.66|111.46|113.6|111.4|0
1632418200000|2021-09-23 17:30:00|113.48|111.28|113.48|111.28|113.48|111.28|113.48|111.28|0
1632418210000|2021-09-23 17:30:10|113.6|111.4|113.6|111.4|113.6|111.4|113.6|111.4|0
1632418220000|2021-09-23 17:30:20|113.54|111.34|113.48|111.28|113.54|111.34|113.48|111.28|0
1632418230000|2021-09-23 17:30:30|113.54|111.34|113.54|111.34|113.54|111.34|113.54|111.34|0
1632418240000|2021-09-23 17:30:40|113.48|111.28|113.48|111.28|113.48|111.28|113.48|111.28|0
1632418250000|2021-09-23 17:30:50|113.42|111.22|113.36|111.16|113.42|111.22|113.36|111.16|0
1632418270000|2021-09-23 17:31:10|113.3|111.1|113.24|111.04|113.3|111.1|113.24|111.04|0
1632418280000|2021-09-23 17:31:20|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1632418290000|2021-09-23 17:31:30|113.21|111.01|113.12|110.92|113.24|111.04|113.12|110.92|0
1632418300000|2021-09-23 17:31:40|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1632418310000|2021-09-23 17:31:50|113.24|111.04|113.3|111.1|113.3|111.1|113.24|111.04|0
1632418340000|2021-09-23 17:32:20|113.24|111.04|113.24|111.04|113.24|111.04|113.18|110.98|0
1632418350000|2021-09-23 17:32:30|113.18|110.98|113.12|110.92|113.18|110.98|113.12|110.92|0
1632418360000|2021-09-23 17:32:40|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1632418370000|2021-09-23 17:32:50|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1632418380000|2021-09-23 17:33:00|113.3|111.1|113.3|111.1|113.3|111.1|113.24|111.04|0
1632418390000|2021-09-23 17:33:10|113.24|111.04|113.24|111.04|113.24|111.04|113.18|110.98|0
1632418410000|2021-09-23 17:33:30|113.3|111.1|113.24|111.04|113.3|111.1|113.24|111.04|0
1632418430000|2021-09-23 17:33:50|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1632418440000|2021-09-23 17:34:00|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1632418450000|2021-09-23 17:34:10|113.3|111.1|113.3|111.1|113.3|111.1|113.3|111.1|0
1632418490000|2021-09-23 17:34:50|113.24|111.04|113.18|110.98|113.24|111.04|113.18|110.98|0
1632418500000|2021-09-23 17:35:00|113.12|110.92|113.12|110.92|113.18|110.98|113.12|110.92|0
1632418510000|2021-09-23 17:35:10|113.06|110.86|113.12|110.92|113.12|110.92|113.06|110.86|0
1632418520000|2021-09-23 17:35:20|113.18|110.98|113.12|110.92|113.18|110.98|113.12|110.92|0
1632418530000|2021-09-23 17:35:30|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1632418540000|2021-09-23 17:35:40|113.18|110.98|113.18|110.98|113.24|111.04|113.18|110.98|0
1632418550000|2021-09-23 17:35:50|113.24|111.04|113.18|110.98|113.24|111.04|113.18|110.98|0
1632418580000|2021-09-23 17:36:20|113.12|110.92|113.12|110.92|113.12|110.92|113.12|110.92|0
1632418590000|2021-09-23 17:36:30|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1632418600000|2021-09-23 17:36:40|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1632418610000|2021-09-23 17:36:50|113.3|111.1|113.36|111.16|113.36|111.16|113.3|111.1|0
1632418620000|2021-09-23 17:37:00|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1632418630000|2021-09-23 17:37:10|113.36|111.16|113.41|111.21|113.41|111.21|113.36|111.16|0
1632418640000|2021-09-23 17:37:20|113.36|111.16|113.36|111.16|113.36|111.16|113.36|111.16|0
1632418650000|2021-09-23 17:37:30|113.35|111.15|113.35|111.15|113.35|111.15|113.3|111.1|0
1632418690000|2021-09-23 17:38:10|113.3|111.1|113.35|111.15|113.35|111.15|113.3|111.1|0
1632418700000|2021-09-23 17:38:20|113.3|111.1|113.3|111.1|113.3|111.1|113.3|111.1|0
1632418710000|2021-09-23 17:38:30|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1632418720000|2021-09-23 17:38:40|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1632418730000|2021-09-23 17:38:50|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1632418750000|2021-09-23 17:39:10|113.18|110.98|113.12|110.92|113.18|110.98|113.12|110.92|0
1632418760000|2021-09-23 17:39:20|113.06|110.86|113.06|110.86|113.12|110.92|113.06|110.86|0
1632418770000|2021-09-23 17:39:30|113|110.8|112.94|110.74|113|110.8|112.94|110.74|0
1632418780000|2021-09-23 17:39:40|113|110.8|112.94|110.74|113|110.8|112.94|110.74|0
1632418800000|2021-09-23 17:40:00|112.88|110.68|112.82|110.62|112.88|110.68|112.82|110.62|0
1632418810000|2021-09-23 17:40:10|112.76|110.56|112.76|110.56|112.76|110.56|112.76|110.56|0
1632418820000|2021-09-23 17:40:20|112.82|110.62|112.88|110.68|112.88|110.68|112.82|110.62|0
1632418830000|2021-09-23 17:40:30|112.94|110.74|113|110.8|113|110.8|112.94|110.74|0
1632418840000|2021-09-23 17:40:40|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1632418850000|2021-09-23 17:40:50|112.88|110.68|112.94|110.74|112.94|110.74|112.88|110.68|0
1632418860000|2021-09-23 17:41:00|113|110.8|113|110.8|113|110.8|113|110.8|0
1632418870000|2021-09-23 17:41:10|112.94|110.74|112.94|110.74|113|110.8|112.94|110.74|0
1632418880000|2021-09-23 17:41:20|113|110.8|113|110.8|113|110.8|113|110.8|0
1632418900000|2021-09-23 17:41:40|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1632418910000|2021-09-23 17:41:50|113.12|110.92|113.12|110.92|113.12|110.92|113.12|110.92|0
1632418920000|2021-09-23 17:42:00|113.06|110.86|113.12|110.92|113.12|110.92|113.06|110.86|0
1632418930000|2021-09-23 17:42:10|113.18|110.98|113.17|110.97|113.18|110.98|113.17|110.97|0
1632418940000|2021-09-23 17:42:20|113.12|110.92|113.12|110.92|113.12|110.92|113.12|110.92|0
1632418950000|2021-09-23 17:42:30|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1632418970000|2021-09-23 17:42:50|113.12|110.92|113.12|110.92|113.12|110.92|113.06|110.86|0
1632418980000|2021-09-23 17:43:00|113.06|110.86|113.12|110.92|113.12|110.92|113.06|110.86|0
1632418990000|2021-09-23 17:43:10|113.17|110.97|113.12|110.92|113.17|110.97|113.12|110.92|0
1632419000000|2021-09-23 17:43:20|113.17|110.97|113.29|111.09|113.29|111.09|113.17|110.97|0
1632419020000|2021-09-23 17:43:40|113.23|111.03|113.23|111.03|113.29|111.09|113.23|111.03|0
1632419030000|2021-09-23 17:43:50|113.17|110.97|113.17|110.97|113.17|110.97|113.17|110.97|0
1632419040000|2021-09-23 17:44:00|113.11|110.91|113.17|110.97|113.17|110.97|113.11|110.91|0
1632419050000|2021-09-23 17:44:10|113.11|110.91|113.06|110.86|113.11|110.91|113.06|110.86|0
1632419060000|2021-09-23 17:44:20|113|110.8|112.94|110.74|113|110.8|112.94|110.74|0
1632419070000|2021-09-23 17:44:30|113|110.8|112.94|110.74|113|110.8|112.94|110.74|0
1632419080000|2021-09-23 17:44:40|112.88|110.68|112.94|110.74|112.94|110.74|112.88|110.68|0
1632419100000|2021-09-23 17:45:00|112.88|110.68|112.94|110.74|112.94|110.74|112.88|110.68|0
1632419110000|2021-09-23 17:45:10|112.88|110.68|112.88|110.68|112.88|110.68|112.82|110.62|0
1632419120000|2021-09-23 17:45:20|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1632419130000|2021-09-23 17:45:30|113|110.8|113|110.8|113|110.8|113|110.8|0
1632419140000|2021-09-23 17:45:40|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1632419150000|2021-09-23 17:45:50|113|110.8|112.94|110.74|113|110.8|112.94|110.74|0
1632419160000|2021-09-23 17:46:00|113|110.8|112.94|110.74|113|110.8|112.94|110.74|0
1632419170000|2021-09-23 17:46:10|113|110.8|113|110.8|113|110.8|113|110.8|0
1632419180000|2021-09-23 17:46:20|113.05|110.85|113.05|110.85|113.05|110.85|113|110.8|0
1632419190000|2021-09-23 17:46:30|113.11|110.91|113.11|110.91|113.11|110.91|113.11|110.91|0
1632419200000|2021-09-23 17:46:40|113.05|110.85|113|110.8|113.05|110.85|113|110.8|0
1632419210000|2021-09-23 17:46:50|113.05|110.85|113.05|110.85|113.05|110.85|113.05|110.85|0
1632419220000|2021-09-23 17:47:00|113|110.8|113|110.8|113.05|110.85|113|110.8|0
1632419230000|2021-09-23 17:47:10|113.05|110.85|113.05|110.85|113.05|110.85|113.03|110.83|0
1632419240000|2021-09-23 17:47:20|113|110.8|113|110.8|113|110.8|113|110.8|0
1632419250000|2021-09-23 17:47:30|112.99|110.79|112.94|110.74|112.99|110.79|112.94|110.74|0
1632419280000|2021-09-23 17:48:00|112.88|110.68|112.99|110.79|112.99|110.79|112.88|110.68|0
1632419300000|2021-09-23 17:48:20|113.05|110.85|112.99|110.79|113.05|110.85|112.99|110.79|0
1632419310000|2021-09-23 17:48:30|113.05|110.85|112.99|110.79|113.05|110.85|112.99|110.79|0
1632419320000|2021-09-23 17:48:40|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1632419330000|2021-09-23 17:48:50|112.99|110.79|112.99|110.79|112.99|110.79|112.99|110.79|0
1632419400000|2021-09-23 17:50:00|112.93|110.73|112.93|110.73|112.93|110.73|112.88|110.68|0
1632419410000|2021-09-23 17:50:10|112.99|110.79|112.99|110.79|112.99|110.79|112.99|110.79|0
1632419420000|2021-09-23 17:50:20|112.93|110.73|112.88|110.68|112.93|110.73|112.88|110.68|0
1632419430000|2021-09-23 17:50:30|112.82|110.62|112.82|110.62|112.82|110.62|112.82|110.62|0
1632419450000|2021-09-23 17:50:50|112.88|110.68|112.88|110.68|112.88|110.68|112.88|110.68|0
1632419460000|2021-09-23 17:51:00|112.82|110.62|112.76|110.56|112.82|110.62|112.76|110.56|0
1632419470000|2021-09-23 17:51:10|112.7|110.5|112.64|110.44|112.7|110.5|112.64|110.44|0
1632419480000|2021-09-23 17:51:20|112.7|110.5|112.7|110.5|112.7|110.5|112.7|110.5|0
1632419490000|2021-09-23 17:51:30|112.64|110.44|112.64|110.44|112.64|110.44|112.64|110.44|0
1632419500000|2021-09-23 17:51:40|112.7|110.5|112.7|110.5|112.7|110.5|112.7|110.5|0
1632419510000|2021-09-23 17:51:50|112.76|110.56|112.76|110.56|112.76|110.56|112.76|110.56|0
1632419520000|2021-09-23 17:52:00|112.7|110.5|112.7|110.5|112.7|110.5|112.7|110.5|0
1632419560000|2021-09-23 17:52:40|112.64|110.44|112.7|110.5|112.7|110.5|112.64|110.44|0
1632419570000|2021-09-23 17:52:50|112.64|110.44|112.7|110.5|112.7|110.5|112.64|110.44|0
1632419580000|2021-09-23 17:53:00|112.76|110.56|112.76|110.56|112.76|110.56|112.76|110.56|0
1632419590000|2021-09-23 17:53:10|112.7|110.5|112.7|110.5|112.7|110.5|112.7|110.5|0
1632419600000|2021-09-23 17:53:20|112.76|110.56|112.81|110.61|112.81|110.61|112.76|110.56|0
1632419610000|2021-09-23 17:53:30|112.76|110.56|112.81|110.61|112.81|110.61|112.76|110.56|0
1632419630000|2021-09-23 17:53:50|114.76|112.56|113.33|111.13|114.79|112.59|113.33|111.13|0
1632419640000|2021-09-23 17:54:00|113.27|111.07|113.27|111.07|113.27|111.07|113.27|111.07|0
1632419650000|2021-09-23 17:54:10|113.21|111.01|113.21|111.01|113.21|111.01|113.21|111.01|0
1632419660000|2021-09-23 17:54:20|113.15|110.95|113.15|110.95|113.15|110.95|113.15|110.95|0
1632419670000|2021-09-23 17:54:30|113.21|111.01|113.21|111.01|113.21|111.01|113.21|111.01|0
1632419680000|2021-09-23 17:54:40|113.15|110.95|113.15|110.95|113.15|110.95|113.15|110.95|0
1632419710000|2021-09-23 17:55:10|113.21|111.01|113.21|111.01|113.21|111.01|113.21|111.01|0
1632419720000|2021-09-23 17:55:20|113.27|111.07|113.27|111.07|113.27|111.07|113.21|111.01|0
1632419730000|2021-09-23 17:55:30|113.33|111.13|113.27|111.07|113.33|111.13|113.27|111.07|0
1632419740000|2021-09-23 17:55:40|113.21|111.01|113.21|111.01|113.21|111.01|113.21|111.01|0
1632419750000|2021-09-23 17:55:50|113.27|111.07|113.27|111.07|113.27|111.07|113.27|111.07|0
1632419780000|2021-09-23 17:56:20|113.33|111.13|113.27|111.07|113.33|111.13|113.27|111.07|0
1632419790000|2021-09-23 17:56:30|113.21|111.01|113.27|111.07|113.27|111.07|113.21|111.01|0
1632419800000|2021-09-23 17:56:40|113.21|111.01|113.21|111.01|113.21|111.01|113.21|111.01|0
1632419810000|2021-09-23 17:56:50|113.27|111.07|113.33|111.13|113.33|111.13|113.27|111.07|0
1632419820000|2021-09-23 17:57:00|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1632419830000|2021-09-23 17:57:10|113.33|111.13|113.27|111.07|113.33|111.13|113.27|111.07|0
1632419850000|2021-09-23 17:57:30|113.33|111.13|113.33|111.13|113.33|111.13|113.27|111.07|0
1632419860000|2021-09-23 17:57:40|113.27|111.07|113.33|111.13|113.33|111.13|113.27|111.07|0
1632419870000|2021-09-23 17:57:50|113.27|111.07|113.15|110.95|113.27|111.07|113.15|110.95|0
1632419880000|2021-09-23 17:58:00|113.21|111.01|113.15|110.95|113.21|111.01|113.15|110.95|0
1632419890000|2021-09-23 17:58:10|113.21|111.01|113.21|111.01|113.21|111.01|113.21|111.01|0
1632419900000|2021-09-23 17:58:20|113.15|110.95|113.27|111.07|113.27|111.07|113.15|110.95|0
1632419910000|2021-09-23 17:58:30|113.33|111.13|113.33|111.13|113.39|111.19|113.33|111.13|0
1632419930000|2021-09-23 17:58:50|113.27|111.07|113.09|110.89|113.27|111.07|113.09|110.89|0
1632419950000|2021-09-23 17:59:10|113.15|110.95|113.03|110.83|113.15|110.95|113.03|110.83|0
1632419960000|2021-09-23 17:59:20|112.97|110.77|113.03|110.83|113.03|110.83|112.97|110.77|0
1632419980000|2021-09-23 17:59:40|113.09|110.89|113.03|110.83|113.09|110.89|113.03|110.83|0
1632419990000|2021-09-23 17:59:50|113.09|110.89|113.03|110.83|113.09|110.89|113.03|110.83|0
1632420000000|2021-09-23 18:00:00|112.97|110.77|113.15|110.95|113.15|110.95|112.97|110.77|0
1632420010000|2021-09-23 18:00:10|113.09|110.89|113.27|111.07|113.27|111.07|113.09|110.89|0
1632420020000|2021-09-23 18:00:20|113.33|111.13|113.38|111.18|113.38|111.18|113.33|111.13|0
1632420030000|2021-09-23 18:00:30|113.36|111.16|113.21|111.01|113.36|111.16|113.21|111.01|0
1632420040000|2021-09-23 18:00:40|113.24|111.04|113.27|111.07|113.27|111.07|113.24|111.04|0
1632420070000|2021-09-23 18:01:10|113.21|111.01|113.15|110.95|113.21|111.01|113.15|110.95|0
1632420080000|2021-09-23 18:01:20|113.09|110.89|113.09|110.89|113.09|110.89|113.09|110.89|0
1632420090000|2021-09-23 18:01:30|113.15|110.95|113.09|110.89|113.15|110.95|113.09|110.89|0
1632420100000|2021-09-23 18:01:40|113.03|110.83|113.03|110.83|113.03|110.83|113.03|110.83|0
1632420110000|2021-09-23 18:01:50|113.09|110.89|113.09|110.89|113.09|110.89|113.09|110.89|0
1632420120000|2021-09-23 18:02:00|113.03|110.83|113.09|110.89|113.09|110.89|113.03|110.83|0
1632420130000|2021-09-23 18:02:10|113.15|110.95|113.12|110.92|113.15|110.95|113.12|110.92|0
1632420140000|2021-09-23 18:02:20|113.15|110.95|113.15|110.95|113.15|110.95|113.15|110.95|0
1632420150000|2021-09-23 18:02:30|113.03|110.83|113.09|110.89|113.09|110.89|113.03|110.83|0
1632420160000|2021-09-23 18:02:40|113.03|110.83|113.09|110.89|113.09|110.89|113.03|110.83|0
1632420170000|2021-09-23 18:02:50|113.15|110.95|113.15|110.95|113.21|111.01|113.15|110.95|0
1632420180000|2021-09-23 18:03:00|113.09|110.89|113.09|110.89|113.09|110.89|113.09|110.89|0
1632420200000|2021-09-23 18:03:20|113.15|110.95|113.09|110.89|113.15|110.95|113.09|110.89|0
1632420210000|2021-09-23 18:03:30|113.03|110.83|113.03|110.83|113.03|110.83|113.03|110.83|0
1632420220000|2021-09-23 18:03:40|112.97|110.77|112.97|110.77|112.97|110.77|112.97|110.77|0
1632420230000|2021-09-23 18:03:50|113.03|110.83|113.09|110.89|113.09|110.89|113.03|110.83|0
1632420250000|2021-09-23 18:04:10|113.15|110.95|113.21|111.01|113.21|111.01|113.15|110.95|0
1632420260000|2021-09-23 18:04:20|113.26|111.06|113.21|111.01|113.26|111.06|113.21|111.01|0
1632420280000|2021-09-23 18:04:40|113.32|111.12|113.32|111.12|113.32|111.12|113.32|111.12|0
1632420290000|2021-09-23 18:04:50|113.38|111.18|113.32|111.12|113.38|111.18|113.26|111.06|0
1632420300000|2021-09-23 18:05:00|113.26|111.06|113.15|110.95|113.26|111.06|113.15|110.95|0
1632420310000|2021-09-23 18:05:10|113.09|110.89|113.21|111.01|113.21|111.01|113.09|110.89|0
1632420320000|2021-09-23 18:05:20|113.26|111.06|113.21|111.01|113.26|111.06|113.21|111.01|0
1632420330000|2021-09-23 18:05:30|113.26|111.06|113.32|111.12|113.32|111.12|113.26|111.06|0
1632420340000|2021-09-23 18:05:40|113.44|111.24|113.44|111.24|113.44|111.24|113.44|111.24|0
1632420350000|2021-09-23 18:05:50|113.38|111.18|113.38|111.18|113.38|111.18|113.38|111.18|0
1632420360000|2021-09-23 18:06:00|113.44|111.24|113.5|111.3|113.5|111.3|113.44|111.24|0
1632420370000|2021-09-23 18:06:10|113.44|111.24|113.56|111.36|113.56|111.36|113.44|111.24|0
1632420380000|2021-09-23 18:06:20|113.5|111.3|113.62|111.42|113.62|111.42|113.5|111.3|0
1632420390000|2021-09-23 18:06:30|113.68|111.48|113.62|111.42|113.68|111.48|113.56|111.36|0
1632420400000|2021-09-23 18:06:40|113.56|111.36|113.56|111.36|113.56|111.36|113.5|111.3|0
1632420410000|2021-09-23 18:06:50|113.62|111.42|113.68|111.48|113.68|111.48|113.62|111.42|0
1632420420000|2021-09-23 18:07:00|113.62|111.42|113.62|111.42|113.68|111.48|113.62|111.42|0
1632420430000|2021-09-23 18:07:10|113.65|111.45|113.68|111.48|113.68|111.48|113.65|111.45|0
1632420440000|2021-09-23 18:07:20|113.62|111.42|113.68|111.48|113.68|111.48|113.62|111.42|0
1632420470000|2021-09-23 18:07:50|113.62|111.42|113.56|111.36|113.62|111.42|113.56|111.36|0
1632420480000|2021-09-23 18:08:00|113.62|111.42|113.56|111.36|113.62|111.42|113.56|111.36|0
1632420490000|2021-09-23 18:08:10|113.62|111.42|113.68|111.48|113.68|111.48|113.62|111.42|0
1632420500000|2021-09-23 18:08:20|113.62|111.42|113.62|111.42|113.62|111.42|113.62|111.42|0
1632420510000|2021-09-23 18:08:30|113.68|111.48|113.68|111.48|113.68|111.48|113.68|111.48|0
1632420520000|2021-09-23 18:08:40|113.62|111.42|113.62|111.42|113.62|111.42|113.62|111.42|0
1632420530000|2021-09-23 18:08:50|113.68|111.48|113.74|111.54|113.74|111.54|113.68|111.48|0
1632420550000|2021-09-23 18:09:10|113.8|111.6|113.8|111.6|113.8|111.6|113.8|111.6|0
1632420570000|2021-09-23 18:09:30|113.86|111.66|113.86|111.66|113.86|111.66|113.86|111.66|0
1632420590000|2021-09-23 18:09:50|113.91|111.71|113.86|111.66|113.91|111.71|113.86|111.66|0
1632420600000|2021-09-23 18:10:00|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1632420610000|2021-09-23 18:10:10|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1632420620000|2021-09-23 18:10:20|114.03|111.83|114|111.8|114.03|111.83|114|111.8|0
1632420630000|2021-09-23 18:10:30|114.03|111.83|113.91|111.71|114.03|111.83|113.91|111.71|0
1632420640000|2021-09-23 18:10:40|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1632420650000|2021-09-23 18:10:50|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1632420660000|2021-09-23 18:11:00|114.09|111.89|114.03|111.83|114.09|111.89|114.03|111.83|0
1632420670000|2021-09-23 18:11:10|113.97|111.77|113.91|111.71|113.97|111.77|113.91|111.71|0
1632420680000|2021-09-23 18:11:20|114.03|111.83|114.15|111.95|114.15|111.95|114.03|111.83|0
1632420690000|2021-09-23 18:11:30|114.09|111.89|114.15|111.95|114.15|111.95|114.09|111.89|0
1632420700000|2021-09-23 18:11:40|114.09|111.89|114.03|111.83|114.09|111.89|114.03|111.83|0
1632420710000|2021-09-23 18:11:50|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632420720000|2021-09-23 18:12:00|114.03|111.83|113.97|111.77|114.03|111.83|113.91|111.71|0
1632420730000|2021-09-23 18:12:10|114.03|111.83|114.09|111.89|114.09|111.89|114.03|111.83|0
1632420740000|2021-09-23 18:12:20|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1632420750000|2021-09-23 18:12:30|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632420780000|2021-09-23 18:13:00|114.15|111.95|114.15|111.95|114.21|112.01|114.15|111.95|0
1632420790000|2021-09-23 18:13:10|114.21|112.01|114.21|112.01|114.21|112.01|114.21|112.01|0
1632420810000|2021-09-23 18:13:30|114.27|112.07|114.21|112.01|114.27|112.07|114.21|112.01|0
1632420840000|2021-09-23 18:14:00|114.15|111.95|114.09|111.89|114.21|112.01|114.09|111.89|0
1632420850000|2021-09-23 18:14:10|114.03|111.83|113.97|111.77|114.03|111.83|113.97|111.77|0
1632420860000|2021-09-23 18:14:20|113.91|111.71|113.91|111.71|113.91|111.71|113.91|111.71|0
1632420870000|2021-09-23 18:14:30|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1632420880000|2021-09-23 18:14:40|114.03|111.83|113.97|111.77|114.03|111.83|113.97|111.77|0
1632420890000|2021-09-23 18:14:50|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1632420900000|2021-09-23 18:15:00|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1632420910000|2021-09-23 18:15:10|114.03|111.83|113.97|111.77|114.03|111.83|113.97|111.77|0
1632420920000|2021-09-23 18:15:20|113.91|111.71|113.85|111.65|113.91|111.71|113.85|111.65|0
1632420930000|2021-09-23 18:15:30|113.97|111.77|113.91|111.71|113.97|111.77|113.91|111.71|0
1632420940000|2021-09-23 18:15:40|113.97|111.77|113.97|111.77|113.97|111.77|113.91|111.71|0
1632420950000|2021-09-23 18:15:50|113.91|111.71|113.97|111.77|113.97|111.77|113.91|111.71|0
1632420960000|2021-09-23 18:16:00|114.03|111.83|114.15|111.95|114.15|111.95|114.03|111.83|0
1632420970000|2021-09-23 18:16:10|114.21|112.01|114.21|112.01|114.21|112.01|114.21|112.01|0
1632420980000|2021-09-23 18:16:20|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1632420990000|2021-09-23 18:16:30|114.21|112.01|114.15|111.95|114.21|112.01|114.15|111.95|0
1632421010000|2021-09-23 18:16:50|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632421020000|2021-09-23 18:17:00|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1632421030000|2021-09-23 18:17:10|114.21|112.01|114.21|112.01|114.21|112.01|114.21|112.01|0
1632421050000|2021-09-23 18:17:30|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1632421060000|2021-09-23 18:17:40|114.21|112.01|114.21|112.01|114.24|112.04|114.21|112.01|0
1632421070000|2021-09-23 18:17:50|114.27|112.07|114.27|112.07|114.27|112.07|114.21|112.01|0
1632421080000|2021-09-23 18:18:00|114.21|112.01|114.27|112.07|114.27|112.07|114.21|112.01|0
1632421090000|2021-09-23 18:18:10|114.21|112.01|114.21|112.01|114.21|112.01|114.21|112.01|0
1632421100000|2021-09-23 18:18:20|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1632421110000|2021-09-23 18:18:30|114.21|112.01|114.27|112.07|114.27|112.07|114.21|112.01|0
1632421120000|2021-09-23 18:18:40|114.21|112.01|114.27|112.07|114.27|112.07|114.21|112.01|0
1632421150000|2021-09-23 18:19:10|114.33|112.13|114.33|112.13|114.33|112.13|114.33|112.13|0
1632421160000|2021-09-23 18:19:20|114.27|112.07|114.27|112.07|114.27|112.07|114.27|112.07|0
1632421180000|2021-09-23 18:19:40|114.15|111.95|114.21|112.01|114.21|112.01|114.15|111.95|0
1632421190000|2021-09-23 18:19:50|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1632421210000|2021-09-23 18:20:10|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632421240000|2021-09-23 18:20:40|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1632421250000|2021-09-23 18:20:50|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1632421260000|2021-09-23 18:21:00|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1632421270000|2021-09-23 18:21:10|114.09|111.89|114.03|111.83|114.09|111.89|114.03|111.83|0
1632421280000|2021-09-23 18:21:20|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632421290000|2021-09-23 18:21:30|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1632421320000|2021-09-23 18:22:00|114.09|111.89|114.15|111.95|114.15|111.95|114.09|111.89|0
1632421330000|2021-09-23 18:22:10|114.21|112.01|114.21|112.01|114.21|112.01|114.21|112.01|0
1632421340000|2021-09-23 18:22:20|114.15|111.95|114.21|112.01|114.21|112.01|114.15|111.95|0
1632421350000|2021-09-23 18:22:30|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1632421370000|2021-09-23 18:22:50|114.21|112.01|114.15|111.95|114.21|112.01|114.15|111.95|0
1632421390000|2021-09-23 18:23:10|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632421420000|2021-09-23 18:23:40|114.15|111.95|114.21|112.01|114.21|112.01|114.15|111.95|0
1632421430000|2021-09-23 18:23:50|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1632421440000|2021-09-23 18:24:00|114.18|111.98|114.32|112.12|114.32|112.12|114.18|111.98|0
1632421460000|2021-09-23 18:24:20|114.27|112.07|114.32|112.12|114.32|112.12|114.27|112.07|0
1632421470000|2021-09-23 18:24:30|114.27|112.07|114.27|112.07|114.27|112.07|114.27|112.07|0
1632421480000|2021-09-23 18:24:40|114.21|112.01|114.21|112.01|114.21|112.01|114.21|112.01|0
1632421490000|2021-09-23 18:24:50|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1632421500000|2021-09-23 18:25:00|114.21|112.01|114.26|112.06|114.26|112.06|114.21|112.01|0
1632421510000|2021-09-23 18:25:10|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1632421520000|2021-09-23 18:25:20|114.38|112.18|114.44|112.24|114.44|112.24|114.38|112.18|0
1632421530000|2021-09-23 18:25:30|114.38|112.18|114.38|112.18|114.38|112.18|114.38|112.18|0
1632421550000|2021-09-23 18:25:50|114.44|112.24|114.38|112.18|114.44|112.24|114.38|112.18|0
1632421560000|2021-09-23 18:26:00|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1632421570000|2021-09-23 18:26:10|114.26|112.06|114.2|112|114.26|112.06|114.15|111.95|0
1632421600000|2021-09-23 18:26:40|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1632421610000|2021-09-23 18:26:50|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1632421620000|2021-09-23 18:27:00|114.38|112.18|114.38|112.18|114.44|112.24|114.38|112.18|0
1632421630000|2021-09-23 18:27:10|114.32|112.12|114.26|112.06|114.32|112.12|114.26|112.06|0
1632421640000|2021-09-23 18:27:20|114.32|112.12|114.14|111.94|114.32|112.12|114.14|111.94|0
1632421650000|2021-09-23 18:27:30|114.2|112|114.26|112.06|114.26|112.06|114.2|112|0
1632421670000|2021-09-23 18:27:50|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1632421680000|2021-09-23 18:28:00|114.38|112.18|114.44|112.24|114.44|112.24|114.38|112.18|0
1632421690000|2021-09-23 18:28:10|114.38|112.18|114.38|112.18|114.44|112.24|114.38|112.18|0
1632421700000|2021-09-23 18:28:20|114.44|112.24|114.44|112.24|114.44|112.24|114.44|112.24|0
1632421710000|2021-09-23 18:28:30|114.38|112.18|114.38|112.18|114.38|112.18|114.38|112.18|0
1632421730000|2021-09-23 18:28:50|114.32|112.12|114.44|112.24|114.44|112.24|114.32|112.12|0
1632421740000|2021-09-23 18:29:00|114.38|112.18|114.38|112.18|114.38|112.18|114.32|112.12|0
1632421760000|2021-09-23 18:29:20|114.32|112.12|114.38|112.18|114.38|112.18|114.32|112.12|0
1632421770000|2021-09-23 18:29:30|114.44|112.24|114.38|112.18|114.44|112.24|114.38|112.18|0
1632421780000|2021-09-23 18:29:40|114.44|112.24|114.38|112.18|114.44|112.24|114.38|112.18|0
1632421790000|2021-09-23 18:29:50|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1632421800000|2021-09-23 18:30:00|114.26|112.06|114.32|112.12|114.32|112.12|114.26|112.06|0
1632421810000|2021-09-23 18:30:10|114.26|112.06|114.26|112.06|114.26|112.06|114.2|112|0
1632421820000|2021-09-23 18:30:20|114.2|112|114.14|111.94|114.2|112|114.14|111.94|0
1632421830000|2021-09-23 18:30:30|114.08|111.88|114.08|111.88|114.08|111.88|114.08|111.88|0
1632421840000|2021-09-23 18:30:40|114.14|111.94|114.14|111.94|114.14|111.94|114.14|111.94|0
1632421850000|2021-09-23 18:30:50|114.08|111.88|114.02|111.82|114.08|111.88|113.96|111.76|0
1632421860000|2021-09-23 18:31:00|114.08|111.88|114.08|111.88|114.08|111.88|114.08|111.88|0
1632421870000|2021-09-23 18:31:10|114.02|111.82|113.96|111.76|114.02|111.82|113.96|111.76|0
1632421880000|2021-09-23 18:31:20|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1632421890000|2021-09-23 18:31:30|113.85|111.65|113.79|111.59|113.85|111.65|113.79|111.59|0
1632421900000|2021-09-23 18:31:40|113.85|111.65|113.79|111.59|113.85|111.65|113.79|111.59|0
1632421910000|2021-09-23 18:31:50|113.85|111.65|113.85|111.65|113.85|111.65|113.79|111.59|0
1632421920000|2021-09-23 18:32:00|113.79|111.59|113.79|111.59|113.79|111.59|113.79|111.59|0
1632421930000|2021-09-23 18:32:10|113.73|111.53|113.73|111.53|113.73|111.53|113.73|111.53|0
1632421950000|2021-09-23 18:32:30|113.67|111.47|113.73|111.53|113.73|111.53|113.67|111.47|0
1632421960000|2021-09-23 18:32:40|113.79|111.59|113.79|111.59|113.79|111.59|113.79|111.59|0
1632421970000|2021-09-23 18:32:50|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1632421980000|2021-09-23 18:33:00|113.82|111.62|113.79|111.59|113.82|111.62|113.73|111.53|0
1632422010000|2021-09-23 18:33:30|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1632422020000|2021-09-23 18:33:40|113.9|111.7|113.96|111.76|113.96|111.76|113.9|111.7|0
1632422040000|2021-09-23 18:34:00|114.08|111.88|114.08|111.88|114.08|111.88|114.02|111.82|0
1632422050000|2021-09-23 18:34:10|114.02|111.82|114.02|111.82|114.02|111.82|114.02|111.82|0
1632422060000|2021-09-23 18:34:20|113.96|111.76|114.08|111.88|114.08|111.88|113.96|111.76|0
1632422070000|2021-09-23 18:34:30|114.14|111.94|114.2|112|114.2|112|114.14|111.94|0
1632422080000|2021-09-23 18:34:40|114.14|111.94|114.2|112|114.2|112|114.14|111.94|0
1632422090000|2021-09-23 18:34:50|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1632422100000|2021-09-23 18:35:00|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1632422110000|2021-09-23 18:35:10|114.38|112.18|114.38|112.18|114.38|112.18|114.38|112.18|0
1632422120000|2021-09-23 18:35:20|114.32|112.12|114.44|112.24|114.44|112.24|114.32|112.12|0
1632422130000|2021-09-23 18:35:30|114.38|112.18|114.32|112.12|114.38|112.18|114.32|112.12|0
1632422140000|2021-09-23 18:35:40|114.38|112.18|114.38|112.18|114.38|112.18|114.38|112.18|0
1632422150000|2021-09-23 18:35:50|114.44|112.24|114.56|112.36|114.56|112.36|114.44|112.24|0
1632422170000|2021-09-23 18:36:10|114.62|112.42|114.68|112.48|114.68|112.48|114.62|112.42|0
1632422180000|2021-09-23 18:36:20|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1632422200000|2021-09-23 18:36:40|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1632422210000|2021-09-23 18:36:50|114.62|112.42|114.56|112.36|114.62|112.42|114.56|112.36|0
1632422220000|2021-09-23 18:37:00|114.62|112.42|114.56|112.36|114.62|112.42|114.56|112.36|0
1632422230000|2021-09-23 18:37:10|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1632422240000|2021-09-23 18:37:20|114.44|112.24|114.5|112.3|114.5|112.3|114.44|112.24|0
1632422260000|2021-09-23 18:37:40|114.56|112.36|114.5|112.3|114.56|112.36|114.5|112.3|0
1632422280000|2021-09-23 18:38:00|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1632422290000|2021-09-23 18:38:10|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1632422330000|2021-09-23 18:38:50|114.44|112.24|114.44|112.24|114.44|112.24|114.44|112.24|0
1632422340000|2021-09-23 18:39:00|114.38|112.18|114.44|112.24|114.44|112.24|114.38|112.18|0
1632422350000|2021-09-23 18:39:10|114.38|112.18|114.38|112.18|114.38|112.18|114.38|112.18|0
1632422360000|2021-09-23 18:39:20|114.32|112.12|114.38|112.18|114.38|112.18|114.32|112.12|0
1632422370000|2021-09-23 18:39:30|114.44|112.24|114.44|112.24|114.44|112.24|114.44|112.24|0
1632422380000|2021-09-23 18:39:40|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1632422390000|2021-09-23 18:39:50|114.44|112.24|114.5|112.3|114.5|112.3|114.44|112.24|0
1632422410000|2021-09-23 18:40:10|114.44|112.24|114.5|112.3|114.5|112.3|114.44|112.24|0
1632422420000|2021-09-23 18:40:20|114.56|112.36|114.62|112.42|114.62|112.42|114.56|112.36|0
1632422460000|2021-09-23 18:41:00|114.56|112.36|114.68|112.48|114.68|112.48|114.56|112.36|0
1632422470000|2021-09-23 18:41:10|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1632422480000|2021-09-23 18:41:20|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1632422490000|2021-09-23 18:41:30|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1632422500000|2021-09-23 18:41:40|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1632422510000|2021-09-23 18:41:50|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1632422520000|2021-09-23 18:42:00|114.67|112.47|114.67|112.47|114.67|112.47|114.67|112.47|0
1632422530000|2021-09-23 18:42:10|114.79|112.59|114.79|112.59|114.79|112.59|114.73|112.53|0
1632422540000|2021-09-23 18:42:20|114.73|112.53|114.73|112.53|114.73|112.53|114.73|112.53|0
1632422550000|2021-09-23 18:42:30|114.79|112.59|114.85|112.65|114.85|112.65|114.79|112.59|0
1632422560000|2021-09-23 18:42:40|114.79|112.59|114.85|112.65|114.85|112.65|114.79|112.59|0
1632422570000|2021-09-23 18:42:50|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1632422580000|2021-09-23 18:43:00|114.85|112.65|114.85|112.65|114.85|112.65|114.85|112.65|0
1632422590000|2021-09-23 18:43:10|114.79|112.59|114.85|112.65|114.85|112.65|114.79|112.59|0
1632422600000|2021-09-23 18:43:20|114.91|112.71|114.91|112.71|114.91|112.71|114.85|112.65|0
1632422610000|2021-09-23 18:43:30|114.97|112.77|114.97|112.77|114.97|112.77|114.97|112.77|0
1632422620000|2021-09-23 18:43:40|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1632422630000|2021-09-23 18:43:50|114.97|112.77|114.91|112.71|114.97|112.77|114.91|112.71|0
1632422640000|2021-09-23 18:44:00|114.97|112.77|114.97|112.77|114.97|112.77|114.91|112.71|0
1632422650000|2021-09-23 18:44:10|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1632422660000|2021-09-23 18:44:20|115.03|112.83|115.03|112.83|115.03|112.83|114.97|112.77|0
1632422670000|2021-09-23 18:44:30|115|112.8|115|112.8|115|112.8|115|112.8|0
1632422680000|2021-09-23 18:44:40|114.97|112.77|114.97|112.77|114.97|112.77|114.97|112.77|0
1632422690000|2021-09-23 18:44:50|114.91|112.71|115.03|112.83|115.03|112.83|114.91|112.71|0
1632422700000|2021-09-23 18:45:00|114.97|112.77|114.85|112.65|114.97|112.77|114.85|112.65|0
1632422710000|2021-09-23 18:45:10|114.79|112.59|114.73|112.53|114.79|112.59|114.73|112.53|0
1632422720000|2021-09-23 18:45:20|114.85|112.65|114.97|112.77|115.03|112.83|114.85|112.65|0
1632422740000|2021-09-23 18:45:40|114.91|112.71|114.85|112.65|114.91|112.71|114.85|112.65|0
1632422750000|2021-09-23 18:45:50|114.91|112.71|114.85|112.65|114.91|112.71|114.85|112.65|0
1632422760000|2021-09-23 18:46:00|114.79|112.59|114.73|112.53|114.79|112.59|114.73|112.53|0
1632422770000|2021-09-23 18:46:10|114.79|112.59|114.85|112.65|114.85|112.65|114.79|112.59|0
1632422780000|2021-09-23 18:46:20|114.79|112.59|114.85|112.65|114.85|112.65|114.79|112.59|0
1632422790000|2021-09-23 18:46:30|114.97|112.77|115.06|112.86|115.06|112.86|114.97|112.77|0
1632422800000|2021-09-23 18:46:40|115.09|112.89|115.09|112.89|115.09|112.89|115.09|112.89|0
1632422810000|2021-09-23 18:46:50|115.15|112.95|115.15|112.95|115.15|112.95|115.15|112.95|0
1632422820000|2021-09-23 18:47:00|115.09|112.89|115.09|112.89|115.09|112.89|115.09|112.89|0
1632422830000|2021-09-23 18:47:10|115.03|112.83|115.09|112.89|115.09|112.89|115.03|112.83|0
1632422840000|2021-09-23 18:47:20|115.15|112.95|115.15|112.95|115.15|112.95|115.15|112.95|0
1632422870000|2021-09-23 18:47:50|115.09|112.89|115.03|112.83|115.09|112.89|115.03|112.83|0
1632422880000|2021-09-23 18:48:00|115.09|112.89|115.09|112.89|115.15|112.95|115.09|112.89|0
1632422890000|2021-09-23 18:48:10|114.13|111.93|114.19|111.99|114.19|111.99|114.13|111.93|0
1632422900000|2021-09-23 18:48:20|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1632422910000|2021-09-23 18:48:30|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1632422920000|2021-09-23 18:48:40|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1632422930000|2021-09-23 18:48:50|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1632422940000|2021-09-23 18:49:00|114.25|112.05|114.25|112.05|114.25|112.05|114.25|112.05|0
1632422950000|2021-09-23 18:49:10|114.19|111.99|114.07|111.87|114.19|111.99|114.07|111.87|0
1632422980000|2021-09-23 18:49:40|114.13|111.93|114.13|111.93|114.13|111.93|114.07|111.87|0
1632423010000|2021-09-23 18:50:10|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1632423020000|2021-09-23 18:50:20|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1632423030000|2021-09-23 18:50:30|114.07|111.87|114.07|111.87|114.07|111.87|114.07|111.87|0
1632423040000|2021-09-23 18:50:40|114.01|111.81|114.01|111.81|114.01|111.81|114.01|111.81|0
1632423050000|2021-09-23 18:50:50|113.95|111.75|113.83|111.63|113.95|111.75|113.83|111.63|0
1632423070000|2021-09-23 18:51:10|113.89|111.69|113.89|111.69|113.89|111.69|113.83|111.63|0
1632423090000|2021-09-23 18:51:30|113.95|111.75|114.07|111.87|114.07|111.87|113.95|111.75|0
1632423100000|2021-09-23 18:51:40|114.01|111.81|114.01|111.81|114.01|111.81|114.01|111.81|0
1632423120000|2021-09-23 18:52:00|113.98|111.78|113.83|111.63|113.98|111.78|113.83|111.63|0
1632423130000|2021-09-23 18:52:10|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1632423140000|2021-09-23 18:52:20|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1632423150000|2021-09-23 18:52:30|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1632423180000|2021-09-23 18:53:00|113.83|111.63|113.77|111.57|113.83|111.63|113.77|111.57|0
1632423190000|2021-09-23 18:53:10|113.81|111.61|113.83|111.63|113.83|111.63|113.81|111.61|0
1632423200000|2021-09-23 18:53:20|113.89|111.69|113.89|111.69|113.89|111.69|113.89|111.69|0
1632423220000|2021-09-23 18:53:40|113.83|111.63|113.83|111.63|113.83|111.63|113.83|111.63|0
1632423230000|2021-09-23 18:53:50|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1632423260000|2021-09-23 18:54:20|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1632423270000|2021-09-23 18:54:30|113.77|111.57|113.83|111.63|113.83|111.63|113.77|111.57|0
1632423280000|2021-09-23 18:54:40|113.89|111.69|113.89|111.69|113.89|111.69|113.89|111.69|0
1632423310000|2021-09-23 18:55:10|113.95|111.75|113.95|111.75|113.95|111.75|113.95|111.75|0
1632423320000|2021-09-23 18:55:20|113.89|111.69|113.77|111.57|113.89|111.69|113.77|111.57|0
1632423340000|2021-09-23 18:55:40|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1632423360000|2021-09-23 18:56:00|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1632423370000|2021-09-23 18:56:10|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1632423380000|2021-09-23 18:56:20|113.65|111.45|113.71|111.51|113.71|111.51|113.65|111.45|0
1632423390000|2021-09-23 18:56:30|113.65|111.45|113.65|111.45|113.71|111.51|113.65|111.45|0
1632423400000|2021-09-23 18:56:40|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1632423410000|2021-09-23 18:56:50|113.65|111.45|113.59|111.39|113.65|111.45|113.59|111.39|0
1632423420000|2021-09-23 18:57:00|113.65|111.45|113.53|111.33|113.65|111.45|113.53|111.33|0
1632423430000|2021-09-23 18:57:10|113.47|111.27|113.53|111.33|113.53|111.33|113.47|111.27|0
1632423450000|2021-09-23 18:57:30|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1632423460000|2021-09-23 18:57:40|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1632423470000|2021-09-23 18:57:50|113.41|111.21|113.41|111.21|113.47|111.27|113.41|111.21|0
1632423480000|2021-09-23 18:58:00|113.47|111.27|113.53|111.33|113.53|111.33|113.47|111.27|0
1632423490000|2021-09-23 18:58:10|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1632423500000|2021-09-23 18:58:20|113.56|111.36|113.53|111.33|113.59|111.39|113.53|111.33|0
1632423530000|2021-09-23 18:58:50|113.56|111.36|113.59|111.39|113.59|111.39|113.56|111.36|0
1632423540000|2021-09-23 18:59:00|113.53|111.33|113.59|111.39|113.65|111.45|113.53|111.33|0
1632423550000|2021-09-23 18:59:10|113.53|111.33|113.59|111.39|113.59|111.39|113.53|111.33|0
1632423560000|2021-09-23 18:59:20|113.56|111.36|113.53|111.33|113.56|111.36|113.53|111.33|0
1632423570000|2021-09-23 18:59:30|113.59|111.39|113.65|111.45|113.65|111.45|113.59|111.39|0
1632423580000|2021-09-23 18:59:40|113.71|111.51|113.65|111.45|113.71|111.51|113.65|111.45|0
1632423600000|2021-09-23 19:00:00|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1632423610000|2021-09-23 19:00:10|113.47|111.27|113.53|111.33|113.53|111.33|113.47|111.27|0
1632423620000|2021-09-23 19:00:20|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1632423640000|2021-09-23 19:00:40|113.47|111.27|113.47|111.27|113.53|111.33|113.47|111.27|0
1632423650000|2021-09-23 19:00:50|113.53|111.33|113.59|111.39|113.59|111.39|113.53|111.33|0
1632423660000|2021-09-23 19:01:00|113.65|111.45|113.71|111.51|113.71|111.51|113.65|111.45|0
1632423690000|2021-09-23 19:01:30|113.65|111.45|113.59|111.39|113.65|111.45|113.59|111.39|0
1632423710000|2021-09-23 19:01:50|113.65|111.45|113.65|111.45|113.65|111.45|113.65|111.45|0
1632423720000|2021-09-23 19:02:00|113.71|111.51|113.59|111.39|113.71|111.51|113.59|111.39|0
1632423730000|2021-09-23 19:02:10|113.53|111.33|113.59|111.39|113.59|111.39|113.53|111.33|0
1632423750000|2021-09-23 19:02:30|113.65|111.45|113.59|111.39|113.65|111.45|113.59|111.39|0
1632423770000|2021-09-23 19:02:50|113.53|111.33|113.65|111.45|113.65|111.45|113.53|111.33|0
1632423780000|2021-09-23 19:03:00|113.71|111.51|113.83|111.63|113.83|111.63|113.71|111.51|0
1632423790000|2021-09-23 19:03:10|113.95|111.75|113.95|111.75|113.95|111.75|113.95|111.75|0
1632423800000|2021-09-23 19:03:20|113.89|111.69|113.89|111.69|113.89|111.69|113.89|111.69|0
1632423820000|2021-09-23 19:03:40|113.83|111.63|113.89|111.69|113.89|111.69|113.77|111.57|0
1632423830000|2021-09-23 19:03:50|113.83|111.63|113.83|111.63|113.83|111.63|113.83|111.63|0
1632423840000|2021-09-23 19:04:00|113.89|111.69|113.89|111.69|113.89|111.69|113.89|111.69|0
1632423850000|2021-09-23 19:04:10|113.95|111.75|113.89|111.69|113.95|111.75|113.89|111.69|0
1632423860000|2021-09-23 19:04:20|113.83|111.63|113.71|111.51|113.83|111.63|113.71|111.51|0
1632423870000|2021-09-23 19:04:30|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1632423890000|2021-09-23 19:04:50|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1632423910000|2021-09-23 19:05:10|113.53|111.33|113.59|111.39|113.71|111.51|113.53|111.33|0
1632423920000|2021-09-23 19:05:20|113.62|111.42|113.71|111.51|113.71|111.51|113.62|111.42|0
1632423940000|2021-09-23 19:05:40|113.65|111.45|113.65|111.45|113.71|111.51|113.65|111.45|0
1632423950000|2021-09-23 19:05:50|113.71|111.51|113.77|111.57|113.77|111.57|113.65|111.45|0
1632423960000|2021-09-23 19:06:00|113.71|111.51|113.71|111.51|113.77|111.57|113.71|111.51|0
1632423970000|2021-09-23 19:06:10|113.83|111.63|113.77|111.57|113.83|111.63|113.77|111.57|0
1632423980000|2021-09-23 19:06:20|113.83|111.63|113.83|111.63|113.83|111.63|113.83|111.63|0
1632423990000|2021-09-23 19:06:30|113.89|111.69|113.83|111.63|113.89|111.69|113.83|111.63|0
1632424000000|2021-09-23 19:06:40|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1632424020000|2021-09-23 19:07:00|113.83|111.63|113.83|111.63|113.83|111.63|113.77|111.57|0
1632424030000|2021-09-23 19:07:10|113.89|111.69|113.95|111.75|113.95|111.75|113.89|111.69|0
1632424040000|2021-09-23 19:07:20|114.01|111.81|113.95|111.75|114.01|111.81|113.95|111.75|0
1632424050000|2021-09-23 19:07:30|113.89|111.69|113.89|111.69|113.95|111.75|113.89|111.69|0
1632424060000|2021-09-23 19:07:40|113.95|111.75|114.01|111.81|114.01|111.81|113.95|111.75|0
1632424080000|2021-09-23 19:08:00|113.95|111.75|113.95|111.75|113.95|111.75|113.95|111.75|0
1632424100000|2021-09-23 19:08:20|113.89|111.69|113.95|111.75|113.95|111.75|113.89|111.69|0
1632424110000|2021-09-23 19:08:30|113.89|111.69|113.89|111.69|113.89|111.69|113.89|111.69|0
1632424120000|2021-09-23 19:08:40|113.92|111.72|113.89|111.69|113.92|111.72|113.89|111.69|0
1632424130000|2021-09-23 19:08:50|113.95|111.75|114.01|111.81|114.01|111.81|113.92|111.72|0
1632424140000|2021-09-23 19:09:00|113.95|111.75|113.95|111.75|113.95|111.75|113.95|111.75|0
1632424150000|2021-09-23 19:09:10|114.01|111.81|113.95|111.75|114.01|111.81|113.95|111.75|0
1632424160000|2021-09-23 19:09:20|114.01|111.81|113.95|111.75|114.01|111.81|113.95|111.75|0
1632424170000|2021-09-23 19:09:30|114.07|111.87|114.01|111.81|114.07|111.87|114.01|111.81|0
1632424180000|2021-09-23 19:09:40|114.07|111.87|114.07|111.87|114.07|111.87|114.07|111.87|0
1632424190000|2021-09-23 19:09:50|114.12|111.92|114.18|111.98|114.18|111.98|114.12|111.92|0
1632424200000|2021-09-23 19:10:00|114.24|112.04|114.3|112.1|114.3|112.1|114.24|112.04|0
1632424210000|2021-09-23 19:10:10|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632424220000|2021-09-23 19:10:20|114.3|112.1|114.42|112.22|114.42|112.22|114.3|112.1|0
1632424230000|2021-09-23 19:10:30|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1632424240000|2021-09-23 19:10:40|114.48|112.28|114.6|112.4|114.6|112.4|114.48|112.28|0
1632424250000|2021-09-23 19:10:50|114.54|112.34|114.48|112.28|114.54|112.34|114.48|112.28|0
1632424260000|2021-09-23 19:11:00|114.6|112.4|114.72|112.52|114.72|112.52|114.6|112.4|0
1632424270000|2021-09-23 19:11:10|114.66|112.46|114.6|112.4|114.66|112.46|114.6|112.4|0
1632424280000|2021-09-23 19:11:20|114.72|112.52|114.6|112.4|114.78|112.58|114.6|112.4|0
1632424290000|2021-09-23 19:11:30|114.54|112.34|114.51|112.31|114.54|112.34|114.51|112.31|0
1632424300000|2021-09-23 19:11:40|114.6|112.4|114.72|112.52|114.72|112.52|114.6|112.4|0
1632424310000|2021-09-23 19:11:50|114.66|112.46|114.72|112.52|114.72|112.52|114.66|112.46|0
1632424320000|2021-09-23 19:12:00|114.78|112.58|114.6|112.4|114.78|112.58|114.6|112.4|0
1632424330000|2021-09-23 19:12:10|114.54|112.34|114.48|112.28|114.54|112.34|114.48|112.28|0
1632424340000|2021-09-23 19:12:20|114.6|112.4|114.6|112.4|114.72|112.52|114.6|112.4|0
1632424350000|2021-09-23 19:12:30|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1632424360000|2021-09-23 19:12:40|114.6|112.4|114.66|112.46|114.66|112.46|114.54|112.34|0
1632424370000|2021-09-23 19:12:50|114.6|112.4|114.6|112.4|114.6|112.4|114.54|112.34|0
1632424380000|2021-09-23 19:13:00|114.48|112.28|114.48|112.28|114.54|112.34|114.48|112.28|0
1632424390000|2021-09-23 19:13:10|114.42|112.22|114.54|112.34|114.54|112.34|114.42|112.22|0
1632424400000|2021-09-23 19:13:20|114.66|112.46|114.66|112.46|114.66|112.46|114.6|112.4|0
1632424410000|2021-09-23 19:13:30|114.72|112.52|114.78|112.58|114.78|112.58|114.72|112.52|0
1632424420000|2021-09-23 19:13:40|114.84|112.64|114.84|112.64|114.84|112.64|114.84|112.64|0
1632424430000|2021-09-23 19:13:50|114.9|112.7|114.78|112.58|114.9|112.7|114.78|112.58|0
1632424440000|2021-09-23 19:14:00|114.72|112.52|114.72|112.52|114.72|112.52|114.66|112.46|0
1632424450000|2021-09-23 19:14:10|114.78|112.58|114.84|112.64|114.84|112.64|114.78|112.58|0
1632424460000|2021-09-23 19:14:20|114.78|112.58|114.72|112.52|114.78|112.58|114.72|112.52|0
1632424470000|2021-09-23 19:14:30|114.78|112.58|114.9|112.7|114.9|112.7|114.78|112.58|0
1632424480000|2021-09-23 19:14:40|114.84|112.64|114.9|112.7|114.9|112.7|114.84|112.64|0
1632424500000|2021-09-23 19:15:00|114.84|112.64|114.84|112.64|114.84|112.64|114.84|112.64|0
1632424510000|2021-09-23 19:15:10|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1632424520000|2021-09-23 19:15:20|114.84|112.64|114.84|112.64|114.84|112.64|114.84|112.64|0
1632424530000|2021-09-23 19:15:30|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1632424540000|2021-09-23 19:15:40|114.84|112.64|114.84|112.64|114.84|112.64|114.84|112.64|0
1632424550000|2021-09-23 19:15:50|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1632424560000|2021-09-23 19:16:00|114.72|112.52|114.72|112.52|114.72|112.52|114.66|112.46|0
1632424570000|2021-09-23 19:16:10|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1632424580000|2021-09-23 19:16:20|114.84|112.64|114.9|112.7|114.9|112.7|114.84|112.64|0
1632424590000|2021-09-23 19:16:30|114.96|112.76|114.9|112.7|114.96|112.76|114.9|112.7|0
1632424600000|2021-09-23 19:16:40|114.84|112.64|114.9|112.7|114.9|112.7|114.84|112.64|0
1632424610000|2021-09-23 19:16:50|114.84|112.64|114.9|112.7|114.9|112.7|114.84|112.64|0
1632424620000|2021-09-23 19:17:00|114.96|112.76|114.96|112.76|114.96|112.76|114.96|112.76|0
1632424630000|2021-09-23 19:17:10|115.02|112.82|114.96|112.76|115.02|112.82|114.96|112.76|0
1632424640000|2021-09-23 19:17:20|114.9|112.7|114.96|112.76|114.96|112.76|114.9|112.7|0
1632424650000|2021-09-23 19:17:30|114.9|112.7|114.96|112.76|115.02|112.82|114.9|112.7|0
1632424660000|2021-09-23 19:17:40|114.9|112.7|114.9|112.7|114.9|112.7|114.84|112.64|0
1632424670000|2021-09-23 19:17:50|114.84|112.64|114.84|112.64|114.84|112.64|114.84|112.64|0
1632424680000|2021-09-23 19:18:00|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1632424700000|2021-09-23 19:18:20|114.75|112.55|114.6|112.4|114.75|112.55|114.6|112.4|0
1632424710000|2021-09-23 19:18:30|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1632424730000|2021-09-23 19:18:50|114.48|112.28|114.54|112.34|114.54|112.34|114.48|112.28|0
1632424740000|2021-09-23 19:19:00|114.6|112.4|114.6|112.4|114.6|112.4|114.6|112.4|0
1632424760000|2021-09-23 19:19:20|114.54|112.34|114.66|112.46|114.66|112.46|114.54|112.34|0
1632424770000|2021-09-23 19:19:30|114.6|112.4|114.6|112.4|114.6|112.4|114.6|112.4|0
1632424780000|2021-09-23 19:19:40|114.66|112.46|114.78|112.58|114.78|112.58|114.66|112.46|0
1632424790000|2021-09-23 19:19:50|114.72|112.52|114.72|112.52|114.78|112.58|114.72|112.52|0
1632424800000|2021-09-23 19:20:00|114.6|112.4|114.72|112.52|114.72|112.52|114.6|112.4|0
1632424810000|2021-09-23 19:20:10|114.78|112.58|114.66|112.46|114.78|112.58|114.66|112.46|0
1632424820000|2021-09-23 19:20:20|114.72|112.52|114.72|112.52|114.72|112.52|114.66|112.46|0
1632424830000|2021-09-23 19:20:30|114.66|112.46|114.6|112.4|114.72|112.52|114.6|112.4|0
1632424840000|2021-09-23 19:20:40|114.54|112.34|114.6|112.4|114.6|112.4|114.54|112.34|0
1632424850000|2021-09-23 19:20:50|114.57|112.37|114.48|112.28|114.57|112.37|114.48|112.28|0
1632424860000|2021-09-23 19:21:00|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632424870000|2021-09-23 19:21:10|114.48|112.28|114.42|112.22|114.48|112.28|114.42|112.22|0
1632424880000|2021-09-23 19:21:20|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632424890000|2021-09-23 19:21:30|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632424900000|2021-09-23 19:21:40|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632424910000|2021-09-23 19:21:50|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632424920000|2021-09-23 19:22:00|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1632424930000|2021-09-23 19:22:10|114.42|112.22|114.3|112.1|114.42|112.22|114.3|112.1|0
1632424940000|2021-09-23 19:22:20|114.36|112.16|114.3|112.1|114.36|112.16|114.3|112.1|0
1632424950000|2021-09-23 19:22:30|114.24|112.04|114.24|112.04|114.24|112.04|114.24|112.04|0
1632424960000|2021-09-23 19:22:40|114.3|112.1|114.36|112.16|114.36|112.16|114.3|112.1|0
1632424970000|2021-09-23 19:22:50|114.42|112.22|114.3|112.1|114.42|112.22|114.3|112.1|0
1632424980000|2021-09-23 19:23:00|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632424990000|2021-09-23 19:23:10|114.42|112.22|114.36|112.16|114.42|112.22|114.36|112.16|0
1632425000000|2021-09-23 19:23:20|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632425010000|2021-09-23 19:23:30|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632425020000|2021-09-23 19:23:40|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632425030000|2021-09-23 19:23:50|114.36|112.16|114.42|112.22|114.42|112.22|114.36|112.16|0
1632425040000|2021-09-23 19:24:00|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632425050000|2021-09-23 19:24:10|114.42|112.22|114.36|112.16|114.42|112.22|114.33|112.13|0
1632425060000|2021-09-23 19:24:20|114.3|112.1|114.36|112.16|114.36|112.16|114.3|112.1|0
1632425070000|2021-09-23 19:24:30|114.3|112.1|114.3|112.1|114.36|112.16|114.3|112.1|0
1632425080000|2021-09-23 19:24:40|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632425090000|2021-09-23 19:24:50|114.3|112.1|114.3|112.1|114.3|112.1|114.24|112.04|0
1632425100000|2021-09-23 19:25:00|114.24|112.04|114.18|111.98|114.24|112.04|114.18|111.98|0
1632425110000|2021-09-23 19:25:10|114.24|112.04|114.3|112.1|114.3|112.1|114.24|112.04|0
1632425120000|2021-09-23 19:25:20|114.36|112.16|114.42|112.22|114.42|112.22|114.36|112.16|0
1632425130000|2021-09-23 19:25:30|114.36|112.16|114.42|112.22|114.42|112.22|114.36|112.16|0
1632425150000|2021-09-23 19:25:50|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632425160000|2021-09-23 19:26:00|114.42|112.22|114.36|112.16|114.42|112.22|114.36|112.16|0
1632425170000|2021-09-23 19:26:10|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632425180000|2021-09-23 19:26:20|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1632425200000|2021-09-23 19:26:40|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632425220000|2021-09-23 19:27:00|114.48|112.28|114.54|112.34|114.54|112.34|114.48|112.28|0
1632425230000|2021-09-23 19:27:10|114.48|112.28|114.36|112.16|114.48|112.28|114.36|112.16|0
1632425240000|2021-09-23 19:27:20|114.3|112.1|114.3|112.1|114.3|112.1|114.3|112.1|0
1632425250000|2021-09-23 19:27:30|114.36|112.16|114.42|112.22|114.42|112.22|114.36|112.16|0
1632425260000|2021-09-23 19:27:40|114.48|112.28|114.48|112.28|114.54|112.34|114.48|112.28|0
1632425270000|2021-09-23 19:27:50|114.54|112.34|114.42|112.22|114.54|112.34|114.42|112.22|0
1632425280000|2021-09-23 19:28:00|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1632425290000|2021-09-23 19:28:10|114.54|112.34|114.54|112.34|114.6|112.4|114.54|112.34|0
1632425300000|2021-09-23 19:28:20|114.6|112.4|114.54|112.34|114.6|112.4|114.54|112.34|0
1632425310000|2021-09-23 19:28:30|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1632425320000|2021-09-23 19:28:40|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632425330000|2021-09-23 19:28:50|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632425340000|2021-09-23 19:29:00|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632425350000|2021-09-23 19:29:10|114.48|112.28|114.48|112.28|114.54|112.34|114.48|112.28|0
1632425360000|2021-09-23 19:29:20|114.54|112.34|114.6|112.4|114.6|112.4|114.48|112.28|0
1632425380000|2021-09-23 19:29:40|114.54|112.34|114.6|112.4|114.6|112.4|114.54|112.34|0
1632425390000|2021-09-23 19:29:50|114.59|112.39|114.71|112.51|114.71|112.51|114.59|112.39|0
1632425400000|2021-09-23 19:30:00|114.65|112.45|114.71|112.51|114.71|112.51|114.65|112.45|0
1632425410000|2021-09-23 19:30:10|114.59|112.39|114.71|112.51|114.71|112.51|114.59|112.39|0
1632425420000|2021-09-23 19:30:20|114.77|112.57|114.71|112.51|114.77|112.57|114.71|112.51|0
1632425430000|2021-09-23 19:30:30|114.77|112.57|114.77|112.57|114.77|112.57|114.77|112.57|0
1632425440000|2021-09-23 19:30:40|114.71|112.51|114.71|112.51|114.71|112.51|114.71|112.51|0
1632425450000|2021-09-23 19:30:50|114.77|112.57|114.77|112.57|114.77|112.57|114.77|112.57|0
1632425460000|2021-09-23 19:31:00|114.71|112.51|114.83|112.63|114.83|112.63|114.65|112.45|0
1632425470000|2021-09-23 19:31:10|114.77|112.57|114.77|112.57|114.83|112.63|114.77|112.57|0
1632425480000|2021-09-23 19:31:20|114.83|112.63|114.83|112.63|114.83|112.63|114.83|112.63|0
1632425490000|2021-09-23 19:31:30|114.95|112.75|114.89|112.69|114.95|112.75|114.89|112.69|0
1632425500000|2021-09-23 19:31:40|114.95|112.75|114.95|112.75|114.95|112.75|114.89|112.69|0
1632425510000|2021-09-23 19:31:50|115.01|112.81|115.01|112.81|115.01|112.81|115.01|112.81|0
1632425520000|2021-09-23 19:32:00|115.07|112.87|115.07|112.87|115.07|112.87|115.01|112.81|0
1632425530000|2021-09-23 19:32:10|115.13|112.93|115.13|112.93|115.13|112.93|115.13|112.93|0
1632425550000|2021-09-23 19:32:30|115.07|112.87|115.07|112.87|115.07|112.87|115.07|112.87|0
1632425560000|2021-09-23 19:32:40|115.01|112.81|114.89|112.69|115.01|112.81|114.89|112.69|0
1632425570000|2021-09-23 19:32:50|114.83|112.63|114.83|112.63|114.89|112.69|114.83|112.63|0
1632425580000|2021-09-23 19:33:00|114.77|112.57|114.77|112.57|114.83|112.63|114.77|112.57|0
1632425590000|2021-09-23 19:33:10|114.83|112.63|114.77|112.57|114.83|112.63|114.77|112.57|0
1632425600000|2021-09-23 19:33:20|114.71|112.51|114.89|112.69|114.89|112.69|114.71|112.51|0
1632425610000|2021-09-23 19:33:30|114.95|112.75|114.95|112.75|115.01|112.81|114.95|112.75|0
1632425620000|2021-09-23 19:33:40|114.83|112.63|114.83|112.63|114.83|112.63|114.83|112.63|0
1632425630000|2021-09-23 19:33:50|114.89|112.69|114.89|112.69|114.89|112.69|114.89|112.69|0
1632425640000|2021-09-23 19:34:00|114.77|112.57|114.71|112.51|114.77|112.57|114.71|112.51|0
1632425650000|2021-09-23 19:34:10|114.65|112.45|114.47|112.27|114.65|112.45|114.47|112.27|0
1632425660000|2021-09-23 19:34:20|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1632425670000|2021-09-23 19:34:30|114.47|112.27|114.35|112.15|114.47|112.27|114.35|112.15|0
1632425680000|2021-09-23 19:34:40|114.41|112.21|114.35|112.15|114.41|112.21|114.35|112.15|0
1632425690000|2021-09-23 19:34:50|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1632425700000|2021-09-23 19:35:00|114.23|112.03|114.29|112.09|114.35|112.15|114.23|112.03|0
1632425710000|2021-09-23 19:35:10|114.17|111.97|114.17|111.97|114.17|111.97|114.17|111.97|0
1632425720000|2021-09-23 19:35:20|114.23|112.03|114.41|112.21|114.41|112.21|114.23|112.03|0
1632425730000|2021-09-23 19:35:30|114.47|112.27|114.47|112.27|114.53|112.33|114.47|112.27|0
1632425740000|2021-09-23 19:35:40|114.41|112.21|114.35|112.15|114.41|112.21|114.29|112.09|0
1632425750000|2021-09-23 19:35:50|114.41|112.21|114.47|112.27|114.47|112.27|114.41|112.21|0
1632425760000|2021-09-23 19:36:00|114.53|112.33|114.65|112.45|114.65|112.45|114.53|112.33|0
1632425770000|2021-09-23 19:36:10|114.59|112.39|114.65|112.45|114.65|112.45|114.59|112.39|0
1632425780000|2021-09-23 19:36:20|114.71|112.51|114.77|112.57|114.77|112.57|114.71|112.51|0
1632425790000|2021-09-23 19:36:30|114.83|112.63|114.77|112.57|114.83|112.63|114.77|112.57|0
1632425800000|2021-09-23 19:36:40|114.83|112.63|114.71|112.51|114.83|112.63|114.71|112.51|0
1632425810000|2021-09-23 19:36:50|114.65|112.45|114.65|112.45|114.65|112.45|114.65|112.45|0
1632425820000|2021-09-23 19:37:00|114.71|112.51|114.71|112.51|114.71|112.51|114.65|112.45|0
1632425830000|2021-09-23 19:37:10|114.77|112.57|114.71|112.51|114.77|112.57|114.71|112.51|0
1632425840000|2021-09-23 19:37:20|114.74|112.54|114.65|112.45|114.74|112.54|114.65|112.45|0
1632425850000|2021-09-23 19:37:30|114.59|112.39|114.53|112.33|114.65|112.45|114.53|112.33|0
1632425870000|2021-09-23 19:37:50|114.59|112.39|114.59|112.39|114.59|112.39|114.59|112.39|0
1632425880000|2021-09-23 19:38:00|114.65|112.45|114.71|112.51|114.71|112.51|114.59|112.39|0
1632425890000|2021-09-23 19:38:10|114.65|112.45|114.65|112.45|114.65|112.45|114.65|112.45|0
1632425900000|2021-09-23 19:38:20|114.77|112.57|114.71|112.51|114.77|112.57|114.71|112.51|0
1632425910000|2021-09-23 19:38:30|114.65|112.45|114.65|112.45|114.65|112.45|114.62|112.42|0
1632425920000|2021-09-23 19:38:40|114.59|112.39|114.65|112.45|114.65|112.45|114.59|112.39|0
1632425930000|2021-09-23 19:38:50|114.59|112.39|114.65|112.45|114.65|112.45|114.59|112.39|0
1632425940000|2021-09-23 19:39:00|114.71|112.51|114.71|112.51|114.77|112.57|114.71|112.51|0
1632425950000|2021-09-23 19:39:10|114.77|112.57|114.71|112.51|114.77|112.57|114.71|112.51|0
1632425960000|2021-09-23 19:39:20|114.65|112.45|114.71|112.51|114.71|112.51|114.65|112.45|0
1632425970000|2021-09-23 19:39:30|114.65|112.45|114.59|112.39|114.65|112.45|114.59|112.39|0
1632425980000|2021-09-23 19:39:40|114.65|112.45|114.59|112.39|114.65|112.45|114.59|112.39|0
1632425990000|2021-09-23 19:39:50|114.65|112.45|114.65|112.45|114.65|112.45|114.65|112.45|0
1632426000000|2021-09-23 19:40:00|114.59|112.39|114.77|112.57|114.77|112.57|114.59|112.39|0
1632426010000|2021-09-23 19:40:10|114.83|112.63|114.89|112.69|114.89|112.69|114.83|112.63|0
1632426020000|2021-09-23 19:40:20|114.95|112.75|114.83|112.63|114.95|112.75|114.83|112.63|0
1632426030000|2021-09-23 19:40:30|114.89|112.69|114.83|112.63|114.89|112.69|114.83|112.63|0
1632426040000|2021-09-23 19:40:40|114.86|112.66|114.83|112.63|114.86|112.66|114.83|112.63|0
1632426050000|2021-09-23 19:40:50|114.89|112.69|114.83|112.63|114.89|112.69|114.83|112.63|0
1632426060000|2021-09-23 19:41:00|114.89|112.69|114.95|112.75|114.95|112.75|114.83|112.63|0
1632426070000|2021-09-23 19:41:10|114.89|112.69|114.95|112.75|114.95|112.75|114.89|112.69|0
1632426080000|2021-09-23 19:41:20|114.89|112.69|114.83|112.63|114.89|112.69|114.83|112.63|0
1632426090000|2021-09-23 19:41:30|114.89|112.69|114.83|112.63|114.89|112.69|114.83|112.63|0
1632426100000|2021-09-23 19:41:40|114.71|112.51|114.53|112.33|114.71|112.51|114.53|112.33|0
1632426110000|2021-09-23 19:41:50|114.47|112.27|114.47|112.27|114.47|112.27|114.41|112.21|0
1632426120000|2021-09-23 19:42:00|114.41|112.21|114.41|112.21|114.47|112.27|114.41|112.21|0
1632426130000|2021-09-23 19:42:10|114.35|112.15|114.41|112.21|114.47|112.27|114.35|112.15|0
1632426140000|2021-09-23 19:42:20|114.35|112.15|114.29|112.09|114.41|112.21|114.29|112.09|0
1632426150000|2021-09-23 19:42:30|114.23|112.03|114.23|112.03|114.29|112.09|114.17|111.97|0
1632426160000|2021-09-23 19:42:40|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1632426170000|2021-09-23 19:42:50|114.35|112.15|114.32|112.12|114.35|112.15|114.32|112.12|0
1632426180000|2021-09-23 19:43:00|114.35|112.15|114.41|112.21|114.41|112.21|114.35|112.15|0
1632426190000|2021-09-23 19:43:10|114.47|112.27|114.41|112.21|114.47|112.27|114.35|112.15|0
1632426200000|2021-09-23 19:43:20|114.35|112.15|114.41|112.21|114.41|112.21|114.35|112.15|0
1632426210000|2021-09-23 19:43:30|114.35|112.15|114.29|112.09|114.35|112.15|114.29|112.09|0
1632426220000|2021-09-23 19:43:40|114.17|111.97|114.17|111.97|114.17|111.97|114.17|111.97|0
1632426230000|2021-09-23 19:43:50|114.11|111.91|114.17|111.97|114.17|111.97|114.11|111.91|0
1632426240000|2021-09-23 19:44:00|114.23|112.03|114.23|112.03|114.29|112.09|114.23|112.03|0
1632426250000|2021-09-23 19:44:10|114.29|112.09|114.29|112.09|114.29|112.09|114.23|112.03|0
1632426260000|2021-09-23 19:44:20|114.23|112.03|114.35|112.15|114.35|112.15|114.23|112.03|0
1632426280000|2021-09-23 19:44:40|114.29|112.09|114.35|112.15|114.35|112.15|114.29|112.09|0
1632426290000|2021-09-23 19:44:50|114.41|112.21|114.47|112.27|114.47|112.27|114.35|112.15|0
1632426300000|2021-09-23 19:45:00|114.53|112.33|114.71|112.51|114.71|112.51|114.53|112.33|0
1632426310000|2021-09-23 19:45:10|114.77|112.57|114.89|112.69|114.95|112.75|114.77|112.57|0
1632426320000|2021-09-23 19:45:20|114.83|112.63|114.71|112.51|114.83|112.63|114.71|112.51|0
1632426330000|2021-09-23 19:45:30|114.77|112.57|114.77|112.57|114.83|112.63|114.77|112.57|0
1632426340000|2021-09-23 19:45:40|114.89|112.69|114.89|112.69|114.89|112.69|114.83|112.63|0
1632426350000|2021-09-23 19:45:50|114.95|112.75|115.07|112.87|115.07|112.87|114.95|112.75|0
1632426360000|2021-09-23 19:46:00|115.13|112.93|115.13|112.93|115.13|112.93|115.13|112.93|0
1632426370000|2021-09-23 19:46:10|115.19|112.99|115.31|113.11|115.31|113.11|115.19|112.99|0
1632426380000|2021-09-23 19:46:20|115.25|113.05|115.13|112.93|115.25|113.05|115.13|112.93|0
1632426390000|2021-09-23 19:46:30|115.07|112.87|113.83|111.63|115.13|112.93|113.83|111.63|0
1632426400000|2021-09-23 19:46:40|113.77|111.57|113.77|111.57|113.83|111.63|113.77|111.57|0
1632426410000|2021-09-23 19:46:50|113.83|111.63|113.65|111.45|113.83|111.63|113.65|111.45|0
1632426420000|2021-09-23 19:47:00|113.71|111.51|113.65|111.45|113.71|111.51|113.65|111.45|0
1632426430000|2021-09-23 19:47:10|113.59|111.39|113.71|111.51|113.71|111.51|113.47|111.27|0
1632426440000|2021-09-23 19:47:20|113.83|111.63|113.83|111.63|113.89|111.69|113.83|111.63|0
1632426450000|2021-09-23 19:47:30|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1632426460000|2021-09-23 19:47:40|113.77|111.57|113.77|111.57|113.77|111.57|113.71|111.51|0
1632426470000|2021-09-23 19:47:50|113.83|111.63|113.71|111.51|113.83|111.63|113.71|111.51|0
1632426480000|2021-09-23 19:48:00|113.65|111.45|113.53|111.33|113.71|111.51|113.53|111.33|0
1632426490000|2021-09-23 19:48:10|113.47|111.27|113.47|111.27|113.53|111.33|113.47|111.27|0
1632426500000|2021-09-23 19:48:20|113.41|111.21|113.41|111.21|113.47|111.27|113.41|111.21|0
1632426510000|2021-09-23 19:48:30|113.47|111.27|113.53|111.33|113.53|111.33|113.47|111.27|0
1632426520000|2021-09-23 19:48:40|113.47|111.27|113.65|111.45|113.65|111.45|113.47|111.27|0
1632426530000|2021-09-23 19:48:50|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1632426540000|2021-09-23 19:49:00|113.65|111.45|113.65|111.45|113.65|111.45|113.65|111.45|0
1632426550000|2021-09-23 19:49:10|113.59|111.39|113.7|111.5|113.7|111.5|113.59|111.39|0
1632426560000|2021-09-23 19:49:20|113.76|111.56|113.64|111.44|113.76|111.56|113.64|111.44|0
1632426570000|2021-09-23 19:49:30|113.7|111.5|113.7|111.5|113.7|111.5|113.64|111.44|0
1632426580000|2021-09-23 19:49:40|113.76|111.56|113.82|111.62|113.82|111.62|113.76|111.56|0
1632426590000|2021-09-23 19:49:50|113.88|111.68|113.88|111.68|113.88|111.68|113.88|111.68|0
1632426600000|2021-09-23 19:50:00|114.06|111.86|113.94|111.74|114.06|111.86|113.94|111.74|0
1632426610000|2021-09-23 19:50:10|114|111.8|114.06|111.86|114.06|111.86|114|111.8|0
1632426620000|2021-09-23 19:50:20|114|111.8|114.06|111.86|114.06|111.86|113.94|111.74|0
1632426630000|2021-09-23 19:50:30|114.12|111.92|114.06|111.86|114.18|111.98|114.06|111.86|0
1632426640000|2021-09-23 19:50:40|114|111.8|114|111.8|114|111.8|113.88|111.68|0
1632426650000|2021-09-23 19:50:50|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1632426660000|2021-09-23 19:51:00|113.94|111.74|114.12|111.92|114.12|111.92|113.88|111.68|0
1632426670000|2021-09-23 19:51:10|114.18|111.98|114.3|112.1|114.3|112.1|114.18|111.98|0
1632426680000|2021-09-23 19:51:20|114.24|112.04|114.36|112.16|114.36|112.16|114.24|112.04|0
1632426690000|2021-09-23 19:51:30|114.3|112.1|114.18|111.98|114.3|112.1|114.18|111.98|0
1632426700000|2021-09-23 19:51:40|114.24|112.04|114.3|112.1|114.3|112.1|114.24|112.04|0
1632426710000|2021-09-23 19:51:50|114.36|112.16|114.36|112.16|114.36|112.16|114.3|112.1|0
1632426720000|2021-09-23 19:52:00|114.42|112.22|114.36|112.16|114.42|112.22|114.36|112.16|0
1632426730000|2021-09-23 19:52:10|114.3|112.1|114.42|112.22|114.42|112.22|114.3|112.1|0
1632426740000|2021-09-23 19:52:20|114.36|112.16|114.3|112.1|114.36|112.16|114.3|112.1|0
1632426750000|2021-09-23 19:52:30|114.24|112.04|114.24|112.04|114.24|112.04|114.18|111.98|0
1632426760000|2021-09-23 19:52:40|114.3|112.1|114.36|112.16|114.42|112.22|114.3|112.1|0
1632426770000|2021-09-23 19:52:50|114.48|112.28|114.54|112.34|114.55|112.35|114.48|112.28|0
1632426780000|2021-09-23 19:53:00|114.61|112.41|114.54|112.34|114.61|112.41|114.48|112.28|0
1632426790000|2021-09-23 19:53:10|114.61|112.41|114.48|112.28|114.67|112.47|114.48|112.28|0
1632426800000|2021-09-23 19:53:20|114.54|112.34|114.54|112.34|114.54|112.34|114.48|112.28|0
1632426810000|2021-09-23 19:53:30|114.48|112.28|114.36|112.16|114.48|112.28|114.36|112.16|0
1632426820000|2021-09-23 19:53:40|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1632426830000|2021-09-23 19:53:50|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1632426840000|2021-09-23 19:54:00|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1632426850000|2021-09-23 19:54:10|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1632426860000|2021-09-23 19:54:20|114.42|112.22|114.06|111.86|114.42|112.22|114.06|111.86|0
1632426870000|2021-09-23 19:54:30|114.12|111.92|114.18|111.98|114.18|111.98|114.12|111.92|0
1632426880000|2021-09-23 19:54:40|114.24|112.04|114.24|112.04|114.24|112.04|114.18|111.98|0
1632426890000|2021-09-23 19:54:50|114.12|111.92|113.88|111.68|114.12|111.92|113.82|111.62|0
1632426900000|2021-09-23 19:55:00|113.94|111.74|114.24|112.04|114.24|112.04|113.94|111.74|0
1632426910000|2021-09-23 19:55:10|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1632426920000|2021-09-23 19:55:20|114.54|112.34|114.6|112.4|114.6|112.4|114.54|112.34|0
1632426930000|2021-09-23 19:55:30|114.54|112.34|114.54|112.34|114.54|112.34|114.48|112.28|0
1632426940000|2021-09-23 19:55:40|114.42|112.22|114.54|112.34|114.54|112.34|114.36|112.16|0
1632426950000|2021-09-23 19:55:50|114.6|112.4|114.66|112.46|114.66|112.46|114.6|112.4|0
1632426960000|2021-09-23 19:56:00|114.54|112.34|114.6|112.4|114.6|112.4|114.54|112.34|0
1632426970000|2021-09-23 19:56:10|114.54|112.34|114.6|112.4|114.6|112.4|114.54|112.34|0
1632426980000|2021-09-23 19:56:20|114.66|112.46|114.48|112.28|114.66|112.46|114.48|112.28|0
1632426990000|2021-09-23 19:56:30|114.6|112.4|114.48|112.28|114.6|112.4|114.48|112.28|0
1632427000000|2021-09-23 19:56:40|114.54|112.34|114.36|112.16|114.54|112.34|114.36|112.16|0
1632427010000|2021-09-23 19:56:50|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1632427020000|2021-09-23 19:57:00|114.42|112.22|114.18|111.98|114.42|112.22|114.18|111.98|0
1632427030000|2021-09-23 19:57:10|114.06|111.86|114|111.8|114.12|111.92|114|111.8|0
1632427040000|2021-09-23 19:57:20|114.18|111.98|114.12|111.92|114.18|111.98|114.12|111.92|0
1632427050000|2021-09-23 19:57:30|114.24|112.04|114.24|112.04|114.3|112.1|114.24|112.04|0
1632427060000|2021-09-23 19:57:40|114.18|111.98|114.24|112.04|114.24|112.04|114.18|111.98|0
1632427070000|2021-09-23 19:57:50|114.18|111.98|114.18|111.98|114.18|111.98|114.18|111.98|0
1632427080000|2021-09-23 19:58:00|114.42|112.22|114.54|112.34|114.54|112.34|114.42|112.22|0
1632427090000|2021-09-23 19:58:10|114.48|112.28|114.66|112.46|114.66|112.46|114.48|112.28|0
1632427100000|2021-09-23 19:58:20|114.6|112.4|114.72|112.52|114.72|112.52|114.6|112.4|0
1632427110000|2021-09-23 19:58:30|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1632427120000|2021-09-23 19:58:40|114.72|112.52|114.72|112.52|114.84|112.64|114.72|112.52|0
1632427130000|2021-09-23 19:58:50|114.9|112.7|114.97|112.77|114.97|112.77|114.9|112.7|0
1632427140000|2021-09-23 19:59:00|114.9|112.7|114.72|112.52|114.9|112.7|114.72|112.52|0
1632427150000|2021-09-23 19:59:10|114.66|112.46|114.54|112.34|114.66|112.46|114.54|112.34|0
1632427160000|2021-09-23 19:59:20|114.48|112.28|114.54|112.34|114.6|112.4|114.48|112.28|0
1632427170000|2021-09-23 19:59:30|114.42|112.22|114.42|112.22|114.48|112.28|114.42|112.22|0
1632427180000|2021-09-23 19:59:40|114.54|112.34|114.42|112.22|114.54|112.34|114.42|112.22|0
1632427190000|2021-09-23 19:59:50|114.54|112.34|114.78|112.58|114.78|112.58|114.42|112.22|0
1632427200000|2021-09-23 20:00:00|115.03|112.83|114.78|112.58|115.03|112.83|114.78|112.58|0
1632427210000|2021-09-23 20:00:10|114.66|112.46|114.84|112.64|114.84|112.64|114.66|112.46|0
1632427220000|2021-09-23 20:00:20|114.78|112.58|114.9|112.7|114.9|112.7|114.78|112.58|0
1632427230000|2021-09-23 20:00:30|114.78|112.58|114.78|112.58|114.9|112.7|114.78|112.58|0
1632427240000|2021-09-23 20:00:40|114.72|112.52|114.9|112.7|114.9|112.7|114.72|112.52|0
1632427250000|2021-09-23 20:00:50|114.96|112.76|114.96|112.76|114.96|112.76|114.84|112.64|0
1632427260000|2021-09-23 20:01:00|114.9|112.7|114.96|112.76|114.96|112.76|114.9|112.7|0
1632427270000|2021-09-23 20:01:10|114.9|112.7|114.78|112.58|114.9|112.7|114.78|112.58|0
1632427280000|2021-09-23 20:01:20|114.84|112.64|114.9|112.7|114.9|112.7|114.84|112.64|0
1632427290000|2021-09-23 20:01:30|114.84|112.64|114.72|112.52|114.84|112.64|114.72|112.52|0
1632427300000|2021-09-23 20:01:40|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1632427310000|2021-09-23 20:01:50|114.72|112.52|114.72|112.52|114.72|112.52|114.72|112.52|0
1632427320000|2021-09-23 20:02:00|114.78|112.58|114.78|112.58|114.9|112.7|114.78|112.58|0
1632427340000|2021-09-23 20:02:20|114.72|112.52|114.72|112.52|114.72|112.52|114.72|112.52|0
1632427350000|2021-09-23 20:02:30|114.78|112.58|114.9|112.7|114.9|112.7|114.78|112.58|0
1632427360000|2021-09-23 20:02:40|114.84|112.64|114.84|112.64|114.84|112.64|114.84|112.64|0
1632427370000|2021-09-23 20:02:50|114.9|112.7|114.9|112.7|114.9|112.7|114.9|112.7|0
1632427380000|2021-09-23 20:03:00|114.96|112.76|114.9|112.7|114.96|112.76|114.9|112.7|0
1632427400000|2021-09-23 20:03:20|114.84|112.64|114.84|112.64|114.84|112.64|114.84|112.64|0
1632427410000|2021-09-23 20:03:30|114.87|112.67|114.96|112.76|114.96|112.76|114.87|112.67|0
1632427420000|2021-09-23 20:03:40|114.9|112.7|114.96|112.76|114.96|112.76|114.9|112.7|0
1632427430000|2021-09-23 20:03:50|114.9|112.7|114.9|112.7|114.96|112.76|114.9|112.7|0
1632427440000|2021-09-23 20:04:00|114.96|112.76|115.02|112.82|115.02|112.82|114.9|112.7|0
1632427450000|2021-09-23 20:04:10|115.08|112.88|115.08|112.88|115.08|112.88|115.08|112.88|0
1632427470000|2021-09-23 20:04:30|115.14|112.94|115.14|112.94|115.14|112.94|115.14|112.94|0
1632427480000|2021-09-23 20:04:40|115.2|113|115.27|113.07|115.27|113.07|115.2|113|0
1632427500000|2021-09-23 20:05:00|115.33|113.13|115.27|113.07|115.33|113.13|115.27|113.07|0
1632427510000|2021-09-23 20:05:10|115.2|113|115.2|113|115.2|113|115.2|113|0
1632427520000|2021-09-23 20:05:20|115.02|112.82|114.84|112.64|115.02|112.82|114.84|112.64|0
1632427530000|2021-09-23 20:05:30|114.9|112.7|114.84|112.64|114.9|112.7|114.84|112.64|0
1632427540000|2021-09-23 20:05:40|114.72|112.52|114.72|112.52|114.72|112.52|114.72|112.52|0
1632427550000|2021-09-23 20:05:50|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1632427560000|2021-09-23 20:06:00|114.84|112.64|114.84|112.64|114.84|112.64|114.78|112.58|0
1632427570000|2021-09-23 20:06:10|114.9|112.7|114.9|112.7|114.9|112.7|114.9|112.7|0
1632427580000|2021-09-23 20:06:20|114.84|112.64|114.78|112.58|114.9|112.7|114.78|112.58|0
1632427590000|2021-09-23 20:06:30|114.72|112.52|114.72|112.52|114.72|112.52|114.72|112.52|0
1632427600000|2021-09-23 20:06:40|114.66|112.46|114.66|112.46|114.66|112.46|114.66|112.46|0
1632427610000|2021-09-23 20:06:50|114.6|112.4|114.6|112.4|114.6|112.4|114.6|112.4|0
1632427620000|2021-09-23 20:07:00|114.54|112.34|114.36|112.16|114.54|112.34|114.36|112.16|0
1632427630000|2021-09-23 20:07:10|114.42|112.22|114.36|112.16|114.42|112.22|114.36|112.16|0
1632427640000|2021-09-23 20:07:20|114.24|112.04|114.3|112.1|114.3|112.1|114.24|112.04|0
1632427650000|2021-09-23 20:07:30|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632427660000|2021-09-23 20:07:40|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1632427670000|2021-09-23 20:07:50|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1632427680000|2021-09-23 20:08:00|114.42|112.22|114.36|112.16|114.42|112.22|114.36|112.16|0
1632427690000|2021-09-23 20:08:10|114.3|112.1|114.3|112.1|114.3|112.1|114.3|112.1|0
1632427700000|2021-09-23 20:08:20|114.36|112.16|114.3|112.1|114.36|112.16|114.3|112.1|0
1632427710000|2021-09-23 20:08:30|114.36|112.16|114.3|112.1|114.36|112.16|114.3|112.1|0
1632427720000|2021-09-23 20:08:40|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632427730000|2021-09-23 20:08:50|114.3|112.1|114.24|112.04|114.3|112.1|114.24|112.04|0
1632427740000|2021-09-23 20:09:00|114.18|111.98|114.18|111.98|114.18|111.98|114.18|111.98|0
1632427760000|2021-09-23 20:09:20|114.12|111.92|114.12|111.92|114.12|111.92|114.12|111.92|0
1632427770000|2021-09-23 20:09:30|114.18|111.98|114.3|112.1|114.3|112.1|114.18|111.98|0
1632427780000|2021-09-23 20:09:40|114.33|112.13|114.3|112.1|114.33|112.13|114.3|112.1|0
1632427790000|2021-09-23 20:09:50|114.36|112.16|114.3|112.1|114.36|112.16|114.3|112.1|0
1632427800000|2021-09-23 20:10:00|114.24|112.04|114.18|111.98|114.24|112.04|114.18|111.98|0
1632427810000|2021-09-23 20:10:10|114.24|112.04|114.36|112.16|114.36|112.16|114.24|112.04|0
1632427820000|2021-09-23 20:10:20|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1632427830000|2021-09-23 20:10:30|114.42|112.22|114.36|112.16|114.42|112.22|114.36|112.16|0
1632427840000|2021-09-23 20:10:40|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632427850000|2021-09-23 20:10:50|114.36|112.16|114.24|112.04|114.36|112.16|114.24|112.04|0
1632427860000|2021-09-23 20:11:00|114.18|111.98|114.18|111.98|114.18|111.98|114.18|111.98|0
1632427870000|2021-09-23 20:11:10|114.12|111.92|114.18|111.98|114.18|111.98|114.12|111.92|0
1632427880000|2021-09-23 20:11:20|114.12|111.92|114.12|111.92|114.12|111.92|114.12|111.92|0
1632427890000|2021-09-23 20:11:30|114.05|111.85|114.05|111.85|114.05|111.85|114.05|111.85|0
1632427910000|2021-09-23 20:11:50|114.11|111.91|114.05|111.85|114.11|111.91|114.05|111.85|0
1632427930000|2021-09-23 20:12:10|114.11|111.91|114.11|111.91|114.11|111.91|114.11|111.91|0
1632427940000|2021-09-23 20:12:20|114.05|111.85|114.05|111.85|114.05|111.85|114.05|111.85|0
1632427950000|2021-09-23 20:12:30|114.11|111.91|114.05|111.85|114.11|111.91|114.05|111.85|0
1632427980000|2021-09-23 20:13:00|114.11|111.91|113.99|111.79|114.11|111.91|113.99|111.79|0
1632427990000|2021-09-23 20:13:10|113.93|111.73|113.99|111.79|113.99|111.79|113.93|111.73|0
1632428030000|2021-09-23 20:13:50|113.93|111.73|113.93|111.73|113.93|111.73|113.93|111.73|0
1632428040000|2021-09-23 20:14:00|113.99|111.79|113.99|111.79|113.99|111.79|113.93|111.73|0
1632428050000|2021-09-23 20:14:10|114.05|111.85|113.99|111.79|114.05|111.85|113.99|111.79|0
1632428060000|2021-09-23 20:14:20|113.93|111.73|113.93|111.73|113.93|111.73|113.93|111.73|0
1632428070000|2021-09-23 20:14:30|113.87|111.67|113.87|111.67|113.93|111.73|113.87|111.67|0
1632428080000|2021-09-23 20:14:40|113.93|111.73|113.99|111.79|114.05|111.85|113.93|111.73|0
1632428090000|2021-09-23 20:14:50|114.05|111.85|114.29|112.09|114.29|112.09|114.05|111.85|0
1632428130000|2021-09-23 20:15:30|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632428140000|2021-09-23 20:15:40|114.37|111.77|114.25|111.65|114.37|111.77|114.25|111.65|0
1632428150000|2021-09-23 20:15:50|114.19|111.59|114.13|111.53|114.25|111.65|114.13|111.53|0
1632428160000|2021-09-23 20:16:00|114.07|111.47|114.07|111.47|114.07|111.47|114.01|111.41|0
1632428170000|2021-09-23 20:16:10|114.01|111.41|113.95|111.35|114.01|111.41|113.95|111.35|0
1632428190000|2021-09-23 20:16:30|113.89|111.29|113.95|111.35|113.95|111.35|113.89|111.29|0
1632428210000|2021-09-23 20:16:50|114.01|111.41|113.95|111.35|114.01|111.41|113.95|111.35|0
1632428220000|2021-09-23 20:17:00|113.92|111.32|113.92|111.32|113.92|111.32|113.92|111.32|0
1632428230000|2021-09-23 20:17:10|113.89|111.29|113.92|111.32|113.92|111.32|113.89|111.29|0
1632428240000|2021-09-23 20:17:20|113.95|111.35|113.89|111.29|113.95|111.35|113.89|111.29|0
1632428250000|2021-09-23 20:17:30|113.95|111.35|114.07|111.47|114.07|111.47|113.95|111.35|0
1632428260000|2021-09-23 20:17:40|114.01|111.41|114.07|111.47|114.07|111.47|114.01|111.41|0
1632428270000|2021-09-23 20:17:50|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632428280000|2021-09-23 20:18:00|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632428290000|2021-09-23 20:18:10|114.1|111.5|114.13|111.53|114.13|111.53|114.07|111.47|0
1632428320000|2021-09-23 20:18:40|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632428340000|2021-09-23 20:19:00|114.25|111.65|114.25|111.65|114.31|111.71|114.25|111.65|0
1632428350000|2021-09-23 20:19:10|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632428360000|2021-09-23 20:19:20|114.25|111.65|114.31|111.71|114.31|111.71|114.25|111.65|0
1632428370000|2021-09-23 20:19:30|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632428390000|2021-09-23 20:19:50|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632428400000|2021-09-23 20:20:00|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632428410000|2021-09-23 20:20:10|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632428420000|2021-09-23 20:20:20|114.37|111.77|114.37|111.77|114.37|111.77|114.37|111.77|0
1632428430000|2021-09-23 20:20:30|114.43|111.83|114.25|111.65|114.43|111.83|114.25|111.65|0
1632428440000|2021-09-23 20:20:40|114.31|111.71|114.25|111.65|114.31|111.71|114.25|111.65|0
1632428450000|2021-09-23 20:20:50|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632428460000|2021-09-23 20:21:00|114.25|111.65|114.25|111.65|114.31|111.71|114.25|111.65|0
1632428470000|2021-09-23 20:21:10|114.31|111.71|114.37|111.77|114.37|111.77|114.31|111.71|0
1632428480000|2021-09-23 20:21:20|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632428490000|2021-09-23 20:21:30|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632428500000|2021-09-23 20:21:40|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632428510000|2021-09-23 20:21:50|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632428520000|2021-09-23 20:22:00|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632428530000|2021-09-23 20:22:10|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632428540000|2021-09-23 20:22:20|114.01|111.41|113.95|111.35|114.01|111.41|113.95|111.35|0
1632428550000|2021-09-23 20:22:30|113.89|111.29|113.95|111.35|113.95|111.35|113.89|111.29|0
1632428560000|2021-09-23 20:22:40|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632428590000|2021-09-23 20:23:10|114.13|111.53|114.19|111.59|114.19|111.59|114.13|111.53|0
1632428600000|2021-09-23 20:23:20|114.22|111.62|114.31|111.71|114.31|111.71|114.22|111.62|0
1632428620000|2021-09-23 20:23:40|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632428630000|2021-09-23 20:23:50|114.31|111.71|114.25|111.65|114.31|111.71|114.25|111.65|0
1632428640000|2021-09-23 20:24:00|114.37|111.77|114.43|111.83|114.43|111.83|114.37|111.77|0
1632428650000|2021-09-23 20:24:10|114.37|111.77|114.37|111.77|114.37|111.77|114.37|111.77|0
1632428670000|2021-09-23 20:24:30|114.43|111.83|114.43|111.83|114.43|111.83|114.43|111.83|0
1632428680000|2021-09-23 20:24:40|114.37|111.77|114.37|111.77|114.37|111.77|114.37|111.77|0
1632428690000|2021-09-23 20:24:50|114.43|111.83|114.43|111.83|114.43|111.83|114.43|111.83|0
1632428700000|2021-09-23 20:25:00|114.37|111.77|114.4|111.8|114.43|111.83|114.37|111.77|0
1632428710000|2021-09-23 20:25:10|114.37|111.77|114.37|111.77|114.37|111.77|114.37|111.77|0
1632428720000|2021-09-23 20:25:20|114.43|111.83|114.43|111.83|114.43|111.83|114.43|111.83|0
1632428770000|2021-09-23 20:26:10|114.49|111.89|114.49|111.89|114.49|111.89|114.49|111.89|0
1632428790000|2021-09-23 20:26:30|114.43|111.83|114.49|111.89|114.49|111.89|114.43|111.83|0
1632428820000|2021-09-23 20:27:00|114.55|111.95|114.55|111.95|114.55|111.95|114.55|111.95|0
1632428840000|2021-09-23 20:27:20|114.61|112.01|114.67|112.07|114.67|112.07|114.61|112.01|0
1632428850000|2021-09-23 20:27:30|114.64|112.04|114.61|112.01|114.64|112.04|114.61|112.01|0
1632428860000|2021-09-23 20:27:40|114.67|112.07|114.67|112.07|114.67|112.07|114.67|112.07|0
1632428870000|2021-09-23 20:27:50|114.73|112.13|114.73|112.13|114.73|112.13|114.73|112.13|0
1632428880000|2021-09-23 20:28:00|114.79|112.19|114.79|112.19|114.85|112.25|114.79|112.19|0
1632428890000|2021-09-23 20:28:10|114.73|112.13|114.67|112.07|114.73|112.13|114.67|112.07|0
1632428910000|2021-09-23 20:28:30|114.73|112.13|114.73|112.13|114.73|112.13|114.73|112.13|0
1632428940000|2021-09-23 20:29:00|114.79|112.19|114.79|112.19|114.79|112.19|114.79|112.19|0
1632428950000|2021-09-23 20:29:10|114.85|112.25|114.85|112.25|114.91|112.31|114.85|112.25|0
1632428960000|2021-09-23 20:29:20|114.91|112.31|114.91|112.31|114.91|112.31|114.91|112.31|0
1632428970000|2021-09-23 20:29:30|114.97|112.37|114.97|112.37|114.97|112.37|114.97|112.37|0
1632428980000|2021-09-23 20:29:40|114.85|112.25|114.91|112.31|114.91|112.31|114.85|112.25|0
1632429000000|2021-09-23 20:30:00|115.03|112.43|115.03|112.43|115.03|112.43|115.03|112.43|0
1632429030000|2021-09-23 20:30:30|115.09|112.49|115.09|112.49|115.09|112.49|115.09|112.49|0
1632429050000|2021-09-23 20:30:50|115.15|112.55|115.15|112.55|115.15|112.55|115.15|112.55|0
1632429070000|2021-09-23 20:31:10|115.21|112.61|115.21|112.61|115.21|112.61|115.21|112.61|0
1632429080000|2021-09-23 20:31:20|115.15|112.55|115.15|112.55|115.18|112.58|115.15|112.55|0
1632429100000|2021-09-23 20:31:40|115.09|112.49|115.03|112.43|115.09|112.49|115.03|112.43|0
1632429130000|2021-09-23 20:32:10|114.97|112.37|114.97|112.37|114.97|112.37|114.97|112.37|0
1632429140000|2021-09-23 20:32:20|114.91|112.31|114.94|112.34|114.94|112.34|114.91|112.31|0
1632429150000|2021-09-23 20:32:30|114.91|112.31|114.91|112.31|114.97|112.37|114.91|112.31|0
1632429160000|2021-09-23 20:32:40|114.94|112.34|114.97|112.37|114.97|112.37|114.91|112.31|0
1632429190000|2021-09-23 20:33:10|115.03|112.43|115|112.4|115.09|112.49|115|112.4|0
1632429200000|2021-09-23 20:33:20|114.97|112.37|114.97|112.37|114.97|112.37|114.97|112.37|0
1632429210000|2021-09-23 20:33:30|114.91|112.31|114.91|112.31|114.91|112.31|114.91|112.31|0
1632429220000|2021-09-23 20:33:40|114.85|112.25|114.85|112.25|114.85|112.25|114.85|112.25|0
1632429240000|2021-09-23 20:34:00|114.79|112.19|114.73|112.13|114.79|112.19|114.67|112.07|0
1632429250000|2021-09-23 20:34:10|114.67|112.07|114.61|112.01|114.67|112.07|114.61|112.01|0
1632429260000|2021-09-23 20:34:20|114.67|112.07|114.67|112.07|114.67|112.07|114.67|112.07|0
1632429290000|2021-09-23 20:34:50|114.61|112.01|114.61|112.01|114.61|112.01|114.61|112.01|0
1632429300000|2021-09-23 20:35:00|114.55|111.95|114.55|111.95|114.55|111.95|114.55|111.95|0
1632429320000|2021-09-23 20:35:20|114.48|111.88|114.48|111.88|114.55|111.95|114.48|111.88|0
1632429330000|2021-09-23 20:35:30|114.55|111.95|114.42|111.82|114.55|111.95|114.42|111.82|0
1632429350000|2021-09-23 20:35:50|114.48|111.88|114.61|112.01|114.61|112.01|114.48|111.88|0
1632429360000|2021-09-23 20:36:00|114.6|112|114.6|112|114.6|112|114.6|112|0
1632429380000|2021-09-23 20:36:20|114.67|112.07|114.67|112.07|114.67|112.07|114.67|112.07|0
1632429390000|2021-09-23 20:36:30|114.66|112.06|114.66|112.06|114.66|112.06|114.66|112.06|0
1632429400000|2021-09-23 20:36:40|114.6|112|114.6|112|114.6|112|114.6|112|0
1632429420000|2021-09-23 20:37:00|114.66|112.06|114.73|112.13|114.73|112.13|114.66|112.06|0
1632429430000|2021-09-23 20:37:10|114.66|112.06|114.66|112.06|114.66|112.06|114.66|112.06|0
1632429460000|2021-09-23 20:37:40|114.6|112|114.48|111.88|114.6|112|114.48|111.88|0
1632429470000|2021-09-23 20:37:50|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632429480000|2021-09-23 20:38:00|114.6|112|114.54|111.94|114.6|112|114.54|111.94|0
1632429520000|2021-09-23 20:38:40|114.57|111.97|114.54|111.94|114.6|112|114.54|111.94|0
1632429530000|2021-09-23 20:38:50|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632429550000|2021-09-23 20:39:10|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632429560000|2021-09-23 20:39:20|114.48|111.88|114.42|111.82|114.48|111.88|114.42|111.82|0
1632429570000|2021-09-23 20:39:30|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632429590000|2021-09-23 20:39:50|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632429610000|2021-09-23 20:40:10|114.6|112|114.6|112|114.6|112|114.6|112|0
1632429640000|2021-09-23 20:40:40|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632429650000|2021-09-23 20:40:50|114.48|111.88|114.48|111.88|114.48|111.88|114.42|111.82|0
1632429660000|2021-09-23 20:41:00|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632429680000|2021-09-23 20:41:20|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632429690000|2021-09-23 20:41:30|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632429700000|2021-09-23 20:41:40|114.6|112|114.6|112|114.6|112|114.6|112|0
1632429710000|2021-09-23 20:41:50|114.63|112.03|114.72|112.12|114.72|112.12|114.63|112.03|0
1632429720000|2021-09-23 20:42:00|114.66|112.06|114.66|112.06|114.66|112.06|114.66|112.06|0
1632429730000|2021-09-23 20:42:10|114.54|111.94|114.6|112|114.6|112|114.54|111.94|0
1632429740000|2021-09-23 20:42:20|114.54|111.94|114.42|111.82|114.54|111.94|114.42|111.82|0
1632429750000|2021-09-23 20:42:30|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632429760000|2021-09-23 20:42:40|114.54|111.94|114.48|111.88|114.54|111.94|114.48|111.88|0
1632429770000|2021-09-23 20:42:50|114.54|111.94|114.6|112|114.66|112.06|114.54|111.94|0
1632429800000|2021-09-23 20:43:20|114.63|112.03|114.6|112|114.63|112.03|114.6|112|0
1632429810000|2021-09-23 20:43:30|114.72|112.12|114.72|112.12|114.72|112.12|114.72|112.12|0
1632429820000|2021-09-23 20:43:40|114.66|112.06|114.66|112.06|114.66|112.06|114.66|112.06|0
1632429830000|2021-09-23 20:43:50|114.6|112|114.6|112|114.6|112|114.6|112|0
1632429840000|2021-09-23 20:44:00|114.54|111.94|114.48|111.88|114.54|111.94|114.48|111.88|0
1632429880000|2021-09-23 20:44:40|114.45|111.85|114.48|111.88|114.48|111.88|114.45|111.85|0
1632429890000|2021-09-23 20:44:50|114.42|111.82|114.36|111.76|114.42|111.82|114.36|111.76|0
1632429900000|2021-09-23 20:45:00|114.18|111.58|114.24|111.64|114.24|111.64|114.18|111.58|0
1632429910000|2021-09-23 20:45:10|114.36|111.76|114.36|111.76|114.36|111.76|114.36|111.76|0
1632429940000|2021-09-23 20:45:40|114.3|111.7|114.42|111.82|114.42|111.82|114.27|111.67|0
1632429960000|2021-09-23 20:46:00|114.48|111.88|114.54|111.94|114.54|111.94|114.48|111.88|0
1632429980000|2021-09-23 20:46:20|114.6|112|114.6|112|114.6|112|114.6|112|0
1632429990000|2021-09-23 20:46:30|114.66|112.06|114.72|112.12|114.72|112.12|114.66|112.06|0
1632430000000|2021-09-23 20:46:40|114.78|112.18|114.78|112.18|114.78|112.18|114.78|112.18|0
1632430010000|2021-09-23 20:46:50|114.66|112.06|114.66|112.06|114.66|112.06|114.66|112.06|0
1632430020000|2021-09-23 20:47:00|114.6|112|114.6|112|114.6|112|114.57|111.97|0
1632430040000|2021-09-23 20:47:20|114.57|111.97|114.54|111.94|114.57|111.97|114.54|111.94|0
1632430050000|2021-09-23 20:47:30|114.6|112|114.66|112.06|114.66|112.06|114.6|112|0
1632430070000|2021-09-23 20:47:50|114.6|112|114.6|112|114.6|112|114.6|112|0
1632430080000|2021-09-23 20:48:00|114.66|112.06|114.66|112.06|114.66|112.06|114.66|112.06|0
1632430090000|2021-09-23 20:48:10|114.72|112.12|114.72|112.12|114.72|112.12|114.72|112.12|0
1632430100000|2021-09-23 20:48:20|114.69|112.09|114.66|112.06|114.72|112.12|114.66|112.06|0
1632430110000|2021-09-23 20:48:30|114.6|112|114.6|112|114.6|112|114.6|112|0
1632430120000|2021-09-23 20:48:40|114.66|112.06|114.6|112|114.66|112.06|114.6|112|0
1632430130000|2021-09-23 20:48:50|114.63|112.03|114.66|112.06|114.66|112.06|114.63|112.03|0
1632430140000|2021-09-23 20:49:00|114.78|112.18|114.78|112.18|114.84|112.24|114.78|112.18|0
1632430150000|2021-09-23 20:49:10|114.84|112.24|114.9|112.3|114.9|112.3|114.84|112.24|0
1632430160000|2021-09-23 20:49:20|114.96|112.36|114.9|112.3|114.96|112.36|114.9|112.3|0
1632430170000|2021-09-23 20:49:30|115.02|112.42|115.02|112.42|115.08|112.48|115.02|112.42|0
1632430180000|2021-09-23 20:49:40|115.08|112.48|115.08|112.48|115.08|112.48|115.02|112.42|0
1632430190000|2021-09-23 20:49:50|115.02|112.42|115.14|112.54|115.14|112.54|115.02|112.42|0
1632430200000|2021-09-23 20:50:00|115.08|112.48|115.2|112.6|115.2|112.6|115.08|112.48|0
1632430210000|2021-09-23 20:50:10|115.14|112.54|115.08|112.48|115.14|112.54|115.08|112.48|0
1632430220000|2021-09-23 20:50:20|115.14|112.54|115.14|112.54|115.14|112.54|115.14|112.54|0
1632430230000|2021-09-23 20:50:30|115.11|112.51|115.08|112.48|115.11|112.51|115.08|112.48|0
1632430240000|2021-09-23 20:50:40|115.05|112.45|115.05|112.45|115.05|112.45|115.05|112.45|0
1632430250000|2021-09-23 20:50:50|115.02|112.42|115.08|112.48|115.08|112.48|115.02|112.42|0
1632430260000|2021-09-23 20:51:00|115.11|112.51|115.08|112.48|115.11|112.51|115.08|112.48|0
1632430290000|2021-09-23 20:51:30|115.02|112.42|114.9|112.3|115.02|112.42|114.9|112.3|0
1632430300000|2021-09-23 20:51:40|114.84|112.24|114.84|112.24|114.84|112.24|114.84|112.24|0
1632430310000|2021-09-23 20:51:50|114.78|112.18|114.72|112.12|114.78|112.18|114.72|112.12|0
1632430320000|2021-09-23 20:52:00|114.66|112.06|114.72|112.12|114.72|112.12|114.66|112.06|0
1632430330000|2021-09-23 20:52:10|114.84|112.24|114.78|112.18|114.84|112.24|114.78|112.18|0
1632430340000|2021-09-23 20:52:20|114.72|112.12|114.72|112.12|114.72|112.12|114.72|112.12|0
1632430360000|2021-09-23 20:52:40|114.78|112.18|114.72|112.12|114.78|112.18|114.72|112.12|0
1632430370000|2021-09-23 20:52:50|114.66|112.06|114.66|112.06|114.66|112.06|114.66|112.06|0
1632430380000|2021-09-23 20:53:00|114.6|112|114.6|112|114.6|112|114.6|112|0
1632430390000|2021-09-23 20:53:10|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632430410000|2021-09-23 20:53:30|114.6|112|114.66|112.06|114.72|112.12|114.6|112|0
1632430440000|2021-09-23 20:54:00|114.6|112|114.54|111.94|114.6|112|114.54|111.94|0
1632430460000|2021-09-23 20:54:20|114.6|112|114.66|112.06|114.66|112.06|114.6|112|0
1632430470000|2021-09-23 20:54:30|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632430480000|2021-09-23 20:54:40|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632430500000|2021-09-23 20:55:00|114.54|111.94|114.6|112|114.6|112|114.54|111.94|0
1632430510000|2021-09-23 20:55:10|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632430560000|2021-09-23 20:56:00|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632430570000|2021-09-23 20:56:10|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632430580000|2021-09-23 20:56:20|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632430590000|2021-09-23 20:56:30|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632430630000|2021-09-23 20:57:10|114.6|112|114.6|112|114.6|112|114.6|112|0
1632430650000|2021-09-23 20:57:30|114.63|112.03|114.6|112|114.66|112.06|114.6|112|0
1632430670000|2021-09-23 20:57:50|114.66|112.06|114.66|112.06|114.66|112.06|114.6|112|0
1632430680000|2021-09-23 20:58:00|114.6|112|114.66|112.06|114.66|112.06|114.6|112|0
1632430690000|2021-09-23 20:58:10|114.6|112|114.59|111.99|114.6|112|114.59|111.99|0
1632430710000|2021-09-23 20:58:30|114.53|111.93|114.53|111.93|114.53|111.93|114.53|111.93|0
1632430720000|2021-09-23 20:58:40|114.47|111.87|114.47|111.87|114.47|111.87|114.47|111.87|0
1632430730000|2021-09-23 20:58:50|114.51|111.91|114.53|111.93|114.53|111.93|114.51|111.91|0
1632430740000|2021-09-23 20:59:00|114.57|111.97|114.57|111.97|114.57|111.97|114.57|111.97|0
1632430750000|2021-09-23 20:59:10|114.59|111.99|114.59|111.99|114.59|111.99|114.59|111.99|0
1632430760000|2021-09-23 20:59:20|114.65|112.05|114.65|112.05|114.65|112.05|114.65|112.05|0
1632430770000|2021-09-23 20:59:30|114.59|111.99|114.65|112.05|114.65|112.05|114.59|111.99|0
1632430780000|2021-09-23 20:59:40|114.53|111.93|114.59|111.99|114.59|111.99|114.53|111.93|0
1632430790000|2021-09-23 20:59:50|114.63|112.03|114.63|112.03|114.63|112.03|114.57|111.97|0
1632430800000|2021-09-23 21:00:00|114.7|112.1|114.7|112.1|114.7|112.1|114.7|112.1|0
1632430810000|2021-09-23 21:00:10|114.73|112.13|114.7|112.1|114.73|112.13|114.7|112.1|0
1632430820000|2021-09-23 21:00:20|114.77|112.17|114.77|112.17|114.77|112.17|114.77|112.17|0
1632430830000|2021-09-23 21:00:30|114.76|112.16|114.76|112.16|114.76|112.16|114.76|112.16|0
1632430850000|2021-09-23 21:00:50|114.75|112.15|114.76|112.16|114.76|112.16|114.75|112.15|0
1632430860000|2021-09-23 21:01:00|114.75|112.15|114.75|112.15|114.75|112.15|114.75|112.15|0
1632430870000|2021-09-23 21:01:10|114.76|112.16|114.75|112.15|114.76|112.16|114.75|112.15|0
1632430890000|2021-09-23 21:01:30|114.73|112.13|114.73|112.13|114.73|112.13|114.73|112.13|0
1632430920000|2021-09-23 21:02:00|114.78|112.18|114.78|112.18|114.78|112.18|114.78|112.18|0
1632430930000|2021-09-23 21:02:10|114.77|112.17|114.77|112.17|114.77|112.17|114.77|112.17|0
1632430940000|2021-09-23 21:02:20|114.64|112.04|114.64|112.04|114.64|112.04|114.64|112.04|0
1632430950000|2021-09-23 21:02:30|114.73|112.13|114.75|112.15|114.75|112.15|114.73|112.13|0
1632430960000|2021-09-23 21:02:40|114.72|112.12|114.72|112.12|114.72|112.12|114.72|112.12|0
1632430970000|2021-09-23 21:02:50|114.74|112.14|114.76|112.16|114.76|112.16|114.74|112.14|0
1632430980000|2021-09-23 21:03:00|114.69|112.09|114.69|112.09|114.69|112.09|114.69|112.09|0
1632430990000|2021-09-23 21:03:10|114.68|112.08|114.68|112.08|114.68|112.08|114.68|112.08|0
1632431000000|2021-09-23 21:03:20|114.66|112.06|114.66|112.06|114.66|112.06|114.66|112.06|0
1632431010000|2021-09-23 21:03:30|114.64|112.04|114.65|112.05|114.65|112.05|114.64|112.04|0
1632431090000|2021-09-23 21:04:50|114.6|112|114.6|112|114.6|112|114.6|112|0
1632431100000|2021-09-23 21:05:00|114.63|112.03|114.63|112.03|114.63|112.03|114.63|112.03|0
1632431110000|2021-09-23 21:05:10|114.56|111.96|114.56|111.96|114.56|111.96|114.56|111.96|0
1632431150000|2021-09-23 21:05:50|114.53|111.93|114.53|111.93|114.53|111.93|114.53|111.93|0
1632431160000|2021-09-23 21:06:00|114.54|111.94|114.52|111.92|114.54|111.94|114.52|111.92|0
1632431190000|2021-09-23 21:06:30|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632431200000|2021-09-23 21:06:40|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632431210000|2021-09-23 21:06:50|114.49|111.89|114.49|111.89|114.49|111.89|114.49|111.89|0
1632431250000|2021-09-23 21:07:30|114.5|111.9|114.49|111.89|114.5|111.9|114.49|111.89|0
1632431270000|2021-09-23 21:07:50|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632431280000|2021-09-23 21:08:00|114.49|111.89|114.47|111.87|114.49|111.89|114.47|111.87|0
1632431310000|2021-09-23 21:08:30|114.46|111.86|114.46|111.86|114.46|111.86|114.46|111.86|0
1632431320000|2021-09-23 21:08:40|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632431330000|2021-09-23 21:08:50|114.4|111.8|114.4|111.8|114.4|111.8|114.4|111.8|0
1632431340000|2021-09-23 21:09:00|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632431360000|2021-09-23 21:09:20|114.49|111.89|114.39|111.79|114.49|111.89|114.39|111.79|0
1632431370000|2021-09-23 21:09:30|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632431390000|2021-09-23 21:09:50|114.4|111.8|114.4|111.8|114.4|111.8|114.4|111.8|0
1632431410000|2021-09-23 21:10:10|114.42|111.82|114.49|111.89|114.49|111.89|114.42|111.82|0
1632431420000|2021-09-23 21:10:20|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632431440000|2021-09-23 21:10:40|114.49|111.89|114.49|111.89|114.49|111.89|114.49|111.89|0
1632431450000|2021-09-23 21:10:50|114.47|111.87|114.48|111.88|114.48|111.88|114.47|111.87|0
1632431460000|2021-09-23 21:11:00|114.46|111.86|114.48|111.88|114.48|111.88|114.46|111.86|0
1632431490000|2021-09-23 21:11:30|114.46|111.86|114.46|111.86|114.46|111.86|114.46|111.86|0
1632431510000|2021-09-23 21:11:50|114.47|111.87|114.47|111.87|114.47|111.87|114.47|111.87|0
1632431560000|2021-09-23 21:12:40|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632431600000|2021-09-23 21:13:20|114.47|111.87|114.47|111.87|114.47|111.87|114.47|111.87|0
1632431660000|2021-09-23 21:14:20|114.46|111.86|114.46|111.86|114.46|111.86|114.46|111.86|0
1632431840000|2021-09-23 21:17:20|114.47|111.87|114.47|111.87|114.47|111.87|114.47|111.87|0
1632432030000|2021-09-23 21:20:30|114.46|111.86|114.46|111.86|114.46|111.86|114.46|111.86|0
1632432040000|2021-09-23 21:20:40|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632432050000|2021-09-23 21:20:50|114.43|111.83|114.43|111.83|114.43|111.83|114.43|111.83|0
1632432070000|2021-09-23 21:21:10|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632432080000|2021-09-23 21:21:20|114.41|111.81|114.42|111.82|114.42|111.82|114.41|111.81|0
1632432100000|2021-09-23 21:21:40|114.41|111.81|114.41|111.81|114.41|111.81|114.41|111.81|0
1632432120000|2021-09-23 21:22:00|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632432130000|2021-09-23 21:22:10|114.4|111.8|114.4|111.8|114.4|111.8|114.4|111.8|0
1632432140000|2021-09-23 21:22:20|114.41|111.81|114.44|111.84|114.44|111.84|114.41|111.81|0
1632432190000|2021-09-23 21:23:10|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632432210000|2021-09-23 21:23:30|114.41|111.81|114.41|111.81|114.41|111.81|114.41|111.81|0
1632432250000|2021-09-23 21:24:10|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632432300000|2021-09-23 21:25:00|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632432320000|2021-09-23 21:25:20|114.46|111.86|114.46|111.86|114.46|111.86|114.46|111.86|0
1632432330000|2021-09-23 21:25:30|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632432390000|2021-09-23 21:26:30|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632432430000|2021-09-23 21:27:10|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632432440000|2021-09-23 21:27:20|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632432470000|2021-09-23 21:27:50|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632432500000|2021-09-23 21:28:20|114.36|111.76|114.39|111.79|114.39|111.79|114.36|111.76|0
1632432520000|2021-09-23 21:28:40|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632432530000|2021-09-23 21:28:50|114.36|111.76|114.36|111.76|114.36|111.76|114.36|111.76|0
1632432540000|2021-09-23 21:29:00|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632432590000|2021-09-23 21:29:50|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632432600000|2021-09-23 21:30:00|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632432650000|2021-09-23 21:30:50|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632432660000|2021-09-23 21:31:00|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632432680000|2021-09-23 21:31:20|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632433050000|2021-09-23 21:37:30|114.37|111.77|114.37|111.77|114.37|111.77|114.37|111.77|0
1632433060000|2021-09-23 21:37:40|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632433070000|2021-09-23 21:37:50|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632433100000|2021-09-23 21:38:20|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632433170000|2021-09-23 21:39:30|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632433250000|2021-09-23 21:40:50|114.46|111.86|114.46|111.86|114.46|111.86|114.46|111.86|0
1632433290000|2021-09-23 21:41:30|114.47|111.87|114.47|111.87|114.47|111.87|114.47|111.87|0
1632433300000|2021-09-23 21:41:40|114.46|111.86|114.46|111.86|114.46|111.86|114.46|111.86|0
1632433340000|2021-09-23 21:42:20|114.47|111.87|114.47|111.87|114.47|111.87|114.47|111.87|0
1632433400000|2021-09-23 21:43:20|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632433430000|2021-09-23 21:43:50|114.55|111.95|114.55|111.95|114.55|111.95|114.55|111.95|0
1632433440000|2021-09-23 21:44:00|114.56|111.96|114.5|111.9|114.56|111.96|114.5|111.9|0
1632433540000|2021-09-23 21:45:40|114.52|111.92|114.53|111.93|114.54|111.94|114.52|111.92|0
1632433550000|2021-09-23 21:45:50|114.54|111.94|114.53|111.93|114.54|111.94|114.53|111.93|0
1632433560000|2021-09-23 21:46:00|114.54|111.94|114.55|111.95|114.55|111.95|114.54|111.94|0
1632433600000|2021-09-23 21:46:40|114.53|111.93|114.53|111.93|114.53|111.93|114.53|111.93|0
1632433610000|2021-09-23 21:46:50|114.55|111.95|114.55|111.95|114.55|111.95|114.55|111.95|0
1632433620000|2021-09-23 21:47:00|114.53|111.93|114.55|111.95|114.55|111.95|114.53|111.93|0
1632433630000|2021-09-23 21:47:10|114.53|111.93|114.52|111.92|114.53|111.93|114.5|111.9|0
1632433640000|2021-09-23 21:47:20|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632433660000|2021-09-23 21:47:40|114.52|111.92|114.51|111.91|114.52|111.92|114.51|111.91|0
1632433760000|2021-09-23 21:49:20|114.53|111.93|114.53|111.93|114.53|111.93|114.53|111.93|0
1632433830000|2021-09-23 21:50:30|114.49|111.89|114.49|111.89|114.49|111.89|114.49|111.89|0
1632433890000|2021-09-23 21:51:30|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632433910000|2021-09-23 21:51:50|114.49|111.89|114.49|111.89|114.49|111.89|114.49|111.89|0
1632433930000|2021-09-23 21:52:10|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632434010000|2021-09-23 21:53:30|114.46|111.86|114.46|111.86|114.46|111.86|114.46|111.86|0
1632434020000|2021-09-23 21:53:40|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632434030000|2021-09-23 21:53:50|114.46|111.86|114.46|111.86|114.46|111.86|114.46|111.86|0
1632434140000|2021-09-23 21:55:40|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632434240000|2021-09-23 21:57:20|114.5|111.9|114.44|111.84|114.5|111.9|114.44|111.84|0
1632434250000|2021-09-23 21:57:30|114.48|111.88|114.45|111.85|114.48|111.88|114.45|111.85|0
1632434300000|2021-09-23 21:58:20|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632434360000|2021-09-23 21:59:20|114.57|111.97|114.57|111.97|114.57|111.97|114.57|111.97|0
1632434370000|2021-09-23 21:59:30|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632434380000|2021-09-23 21:59:40|114.49|111.89|114.49|111.89|114.49|111.89|114.49|111.89|0
1632434400000|2021-09-23 22:00:00|114.66|112.06|114.54|111.94|114.66|112.06|114.48|111.88|0
1632434410000|2021-09-23 22:00:10|114.63|112.03|114.45|111.85|114.63|112.03|114.45|111.85|0
1632434420000|2021-09-23 22:00:20|114.54|111.94|114.39|111.79|114.54|111.94|114.39|111.79|0
1632434430000|2021-09-23 22:00:30|114.45|111.85|114.51|111.91|114.51|111.91|114.45|111.85|0
1632434440000|2021-09-23 22:00:40|114.48|111.88|114.39|111.79|114.48|111.88|114.39|111.79|0
1632434450000|2021-09-23 22:00:50|114.33|111.73|114.39|111.79|114.42|111.82|114.33|111.73|0
1632434460000|2021-09-23 22:01:00|114.33|111.73|114.39|111.79|114.39|111.79|114.33|111.73|0
1632434470000|2021-09-23 22:01:10|114.36|111.76|114.39|111.79|114.39|111.79|114.36|111.76|0
1632434480000|2021-09-23 22:01:20|114.33|111.73|114.39|111.79|114.39|111.79|114.33|111.73|0
1632434490000|2021-09-23 22:01:30|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632434500000|2021-09-23 22:01:40|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632434510000|2021-09-23 22:01:50|114.57|111.97|114.63|112.03|114.63|112.03|114.57|111.97|0
1632434520000|2021-09-23 22:02:00|114.57|111.97|114.51|111.91|114.57|111.97|114.51|111.91|0
1632434530000|2021-09-23 22:02:10|114.57|111.97|114.54|111.94|114.57|111.97|114.54|111.94|0
1632434540000|2021-09-23 22:02:20|114.57|111.97|114.51|111.91|114.57|111.97|114.51|111.91|0
1632434550000|2021-09-23 22:02:30|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632434560000|2021-09-23 22:02:40|114.42|111.82|114.42|111.82|114.42|111.82|114.39|111.79|0
1632434570000|2021-09-23 22:02:50|114.39|111.79|114.33|111.73|114.39|111.79|114.33|111.73|0
1632434580000|2021-09-23 22:03:00|114.39|111.79|114.42|111.82|114.45|111.85|114.39|111.79|0
1632434590000|2021-09-23 22:03:10|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632434600000|2021-09-23 22:03:20|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632434610000|2021-09-23 22:03:30|114.45|111.85|114.38|111.78|114.45|111.85|114.38|111.78|0
1632434630000|2021-09-23 22:03:50|114.42|111.82|114.32|111.72|114.42|111.82|114.32|111.72|0
1632434650000|2021-09-23 22:04:10|114.3|111.7|114.26|111.66|114.3|111.7|114.26|111.66|0
1632434670000|2021-09-23 22:04:30|114.32|111.72|114.38|111.78|114.38|111.78|114.32|111.72|0
1632434680000|2021-09-23 22:04:40|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632434690000|2021-09-23 22:04:50|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632434700000|2021-09-23 22:05:00|114.44|111.84|114.38|111.78|114.44|111.84|114.38|111.78|0
1632434720000|2021-09-23 22:05:20|114.42|111.82|114.38|111.78|114.42|111.82|114.38|111.78|0
1632434740000|2021-09-23 22:05:40|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632434750000|2021-09-23 22:05:50|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632434770000|2021-09-23 22:06:10|114.29|111.69|114.29|111.69|114.29|111.69|114.29|111.69|0
1632434780000|2021-09-23 22:06:20|114.32|111.72|114.26|111.66|114.32|111.72|114.26|111.66|0
1632434790000|2021-09-23 22:06:30|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632434800000|2021-09-23 22:06:40|114.14|111.54|114.08|111.48|114.14|111.54|114.08|111.48|0
1632434810000|2021-09-23 22:06:50|114.14|111.54|114.17|111.57|114.17|111.57|114.14|111.54|0
1632434820000|2021-09-23 22:07:00|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632434840000|2021-09-23 22:07:20|114.23|111.63|114.23|111.63|114.23|111.63|114.2|111.6|0
1632434850000|2021-09-23 22:07:30|114.2|111.6|114.26|111.66|114.26|111.66|114.2|111.6|0
1632434860000|2021-09-23 22:07:40|114.2|111.6|114.2|111.6|114.26|111.66|114.2|111.6|0
1632434870000|2021-09-23 22:07:50|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632434890000|2021-09-23 22:08:10|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632434920000|2021-09-23 22:08:40|114.29|111.69|114.29|111.69|114.29|111.69|114.26|111.66|0
1632434930000|2021-09-23 22:08:50|114.23|111.63|114.2|111.6|114.23|111.63|114.2|111.6|0
1632434940000|2021-09-23 22:09:00|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632434950000|2021-09-23 22:09:10|114.08|111.48|114.14|111.54|114.14|111.54|114.08|111.48|0
1632435000000|2021-09-23 22:10:00|114.08|111.48|114.14|111.54|114.14|111.54|114.08|111.48|0
1632435010000|2021-09-23 22:10:10|114.08|111.48|114.02|111.42|114.08|111.48|114.02|111.42|0
1632435020000|2021-09-23 22:10:20|114.08|111.48|114.08|111.48|114.08|111.48|114.08|111.48|0
1632435040000|2021-09-23 22:10:40|114.02|111.42|114.02|111.42|114.02|111.42|114.02|111.42|0
1632435050000|2021-09-23 22:10:50|114.08|111.48|114.14|111.54|114.14|111.54|114.08|111.48|0
1632435060000|2021-09-23 22:11:00|114.11|111.51|114.02|111.42|114.11|111.51|114.02|111.42|0
1632435090000|2021-09-23 22:11:30|113.96|111.36|113.84|111.24|113.96|111.36|113.84|111.24|0
1632435100000|2021-09-23 22:11:40|113.9|111.3|113.9|111.3|113.9|111.3|113.9|111.3|0
1632435130000|2021-09-23 22:12:10|113.84|111.24|113.84|111.24|113.84|111.24|113.84|111.24|0
1632435150000|2021-09-23 22:12:30|113.78|111.18|113.84|111.24|113.84|111.24|113.78|111.18|0
1632435170000|2021-09-23 22:12:50|113.78|111.18|113.78|111.18|113.78|111.18|113.78|111.18|0
1632435180000|2021-09-23 22:13:00|113.81|111.21|113.84|111.24|113.84|111.24|113.81|111.21|0
1632435190000|2021-09-23 22:13:10|113.78|111.18|113.84|111.24|113.84|111.24|113.78|111.18|0
1632435200000|2021-09-23 22:13:20|113.78|111.18|113.72|111.12|113.78|111.18|113.72|111.12|0
1632435210000|2021-09-23 22:13:30|113.78|111.18|113.78|111.18|113.78|111.18|113.78|111.18|0
1632435220000|2021-09-23 22:13:40|113.72|111.12|113.72|111.12|113.72|111.12|113.72|111.12|0
1632435230000|2021-09-23 22:13:50|113.78|111.18|113.72|111.12|113.78|111.18|113.72|111.12|0
1632435240000|2021-09-23 22:14:00|113.78|111.18|113.78|111.18|113.78|111.18|113.78|111.18|0
1632435260000|2021-09-23 22:14:20|113.84|111.24|113.96|111.36|113.96|111.36|113.84|111.24|0
1632435290000|2021-09-23 22:14:50|114.02|111.42|114.08|111.48|114.08|111.48|114.02|111.42|0
1632435300000|2021-09-23 22:15:00|114.02|111.42|114.05|111.45|114.05|111.45|114.02|111.42|0
1632435310000|2021-09-23 22:15:10|114.02|111.42|113.99|111.39|114.02|111.42|113.99|111.39|0
1632435320000|2021-09-23 22:15:20|114.02|111.42|114.02|111.42|114.02|111.42|114.02|111.42|0
1632435340000|2021-09-23 22:15:40|113.99|111.39|113.96|111.36|113.99|111.39|113.96|111.36|0
1632435350000|2021-09-23 22:15:50|113.99|111.39|113.96|111.36|113.99|111.39|113.96|111.36|0
1632435400000|2021-09-23 22:16:40|114.02|111.42|114.02|111.42|114.02|111.42|114.02|111.42|0
1632435450000|2021-09-23 22:17:30|114.08|111.48|114.08|111.48|114.08|111.48|114.08|111.48|0
1632435510000|2021-09-23 22:18:30|114.02|111.42|114.08|111.48|114.08|111.48|114.02|111.42|0
1632435540000|2021-09-23 22:19:00|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632435580000|2021-09-23 22:19:40|114.17|111.57|114.14|111.54|114.17|111.57|114.14|111.54|0
1632435600000|2021-09-23 22:20:00|114.11|111.51|114.11|111.51|114.11|111.51|114.11|111.51|0
1632435610000|2021-09-23 22:20:10|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632435640000|2021-09-23 22:20:40|114.08|111.48|114.14|111.54|114.14|111.54|114.08|111.48|0
1632435660000|2021-09-23 22:21:00|114.08|111.48|114.08|111.48|114.11|111.51|114.08|111.48|0
1632435690000|2021-09-23 22:21:30|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632435720000|2021-09-23 22:22:00|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632435820000|2021-09-23 22:23:40|114.23|111.63|114.26|111.66|114.26|111.66|114.23|111.63|0
1632435860000|2021-09-23 22:24:20|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632435870000|2021-09-23 22:24:30|114.38|111.78|114.26|111.66|114.38|111.78|114.26|111.66|0
1632435880000|2021-09-23 22:24:40|114.32|111.72|114.26|111.66|114.32|111.72|114.26|111.66|0
1632435890000|2021-09-23 22:24:50|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632435910000|2021-09-23 22:25:10|114.19|111.59|114.17|111.57|114.19|111.59|114.17|111.57|0
1632435920000|2021-09-23 22:25:20|114.13|111.53|114.19|111.59|114.19|111.59|114.13|111.53|0
1632435940000|2021-09-23 22:25:40|114.23|111.63|114.25|111.65|114.25|111.65|114.23|111.63|0
1632435970000|2021-09-23 22:26:10|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632435980000|2021-09-23 22:26:20|114.13|111.53|114.19|111.59|114.19|111.59|114.13|111.53|0
1632435990000|2021-09-23 22:26:30|114.25|111.65|114.25|111.65|114.25|111.65|114.19|111.59|0
1632436010000|2021-09-23 22:26:50|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632436030000|2021-09-23 22:27:10|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632436050000|2021-09-23 22:27:30|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632436080000|2021-09-23 22:28:00|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632436090000|2021-09-23 22:28:10|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632436100000|2021-09-23 22:28:20|114.13|111.53|114.07|111.47|114.13|111.53|114.07|111.47|0
1632436110000|2021-09-23 22:28:30|114.13|111.53|114.07|111.47|114.13|111.53|114.07|111.47|0
1632436120000|2021-09-23 22:28:40|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632436180000|2021-09-23 22:29:40|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632436200000|2021-09-23 22:30:00|113.95|111.35|113.89|111.29|113.95|111.35|113.89|111.29|0
1632436210000|2021-09-23 22:30:10|113.83|111.23|113.83|111.23|113.83|111.23|113.83|111.23|0
1632436220000|2021-09-23 22:30:20|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632436260000|2021-09-23 22:31:00|113.86|111.26|113.86|111.26|113.86|111.26|113.86|111.26|0
1632436270000|2021-09-23 22:31:10|113.83|111.23|113.89|111.29|113.89|111.29|113.83|111.23|0
1632436280000|2021-09-23 22:31:20|113.83|111.23|113.83|111.23|113.83|111.23|113.83|111.23|0
1632436290000|2021-09-23 22:31:30|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632436310000|2021-09-23 22:31:50|113.92|111.32|113.95|111.35|113.95|111.35|113.92|111.32|0
1632436340000|2021-09-23 22:32:20|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632436350000|2021-09-23 22:32:30|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632436370000|2021-09-23 22:32:50|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632436390000|2021-09-23 22:33:10|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632436420000|2021-09-23 22:33:40|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632436430000|2021-09-23 22:33:50|114.07|111.47|114.1|111.5|114.1|111.5|114.07|111.47|0
1632436440000|2021-09-23 22:34:00|114.13|111.53|114.13|111.53|114.19|111.59|114.13|111.53|0
1632436450000|2021-09-23 22:34:10|114.19|111.59|114.13|111.53|114.19|111.59|114.13|111.53|0
1632436460000|2021-09-23 22:34:20|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632436480000|2021-09-23 22:34:40|114.16|111.56|114.16|111.56|114.16|111.56|114.16|111.56|0
1632436490000|2021-09-23 22:34:50|114.19|111.59|114.22|111.62|114.22|111.62|114.19|111.59|0
1632436500000|2021-09-23 22:35:00|114.25|111.65|114.19|111.59|114.25|111.65|114.19|111.59|0
1632436510000|2021-09-23 22:35:10|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632436520000|2021-09-23 22:35:20|114.16|111.56|114.13|111.53|114.16|111.56|114.13|111.53|0
1632436530000|2021-09-23 22:35:30|114.19|111.59|114.13|111.53|114.19|111.59|114.13|111.53|0
1632436550000|2021-09-23 22:35:50|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632436570000|2021-09-23 22:36:10|114.22|111.62|114.22|111.62|114.22|111.62|114.22|111.62|0
1632436580000|2021-09-23 22:36:20|114.19|111.59|114.19|111.59|114.22|111.62|114.19|111.59|0
1632436620000|2021-09-23 22:37:00|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632436690000|2021-09-23 22:38:10|114.1|111.5|114.1|111.5|114.1|111.5|114.1|111.5|0
1632436700000|2021-09-23 22:38:20|114.07|111.47|114.07|111.47|114.07|111.47|114.04|111.44|0
1632436750000|2021-09-23 22:39:10|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632436770000|2021-09-23 22:39:30|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632436800000|2021-09-23 22:40:00|114.04|111.44|114.01|111.41|114.07|111.47|114.01|111.41|0
1632436820000|2021-09-23 22:40:20|113.98|111.38|113.95|111.35|113.98|111.38|113.95|111.35|0
1632436870000|2021-09-23 22:41:10|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632436880000|2021-09-23 22:41:20|113.92|111.32|113.95|111.35|113.95|111.35|113.92|111.32|0
1632436920000|2021-09-23 22:42:00|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632436960000|2021-09-23 22:42:40|113.83|111.23|113.83|111.23|113.83|111.23|113.83|111.23|0
1632437010000|2021-09-23 22:43:30|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632437070000|2021-09-23 22:44:30|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632437150000|2021-09-23 22:45:50|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632437200000|2021-09-23 22:46:40|113.83|111.23|113.83|111.23|113.83|111.23|113.83|111.23|0
1632437210000|2021-09-23 22:46:50|113.77|111.17|113.77|111.17|113.77|111.17|113.77|111.17|0
1632437220000|2021-09-23 22:47:00|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632437260000|2021-09-23 22:47:40|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632437270000|2021-09-23 22:47:50|113.88|111.28|113.82|111.22|113.88|111.28|113.82|111.22|0
1632437320000|2021-09-23 22:48:40|113.8|111.2|113.76|111.16|113.8|111.2|113.76|111.16|0
1632437400000|2021-09-23 22:50:00|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632437440000|2021-09-23 22:50:40|113.79|111.19|113.76|111.16|113.79|111.19|113.76|111.16|0
1632437480000|2021-09-23 22:51:20|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632437620000|2021-09-23 22:53:40|113.79|111.19|113.82|111.22|113.82|111.22|113.79|111.19|0
1632437630000|2021-09-23 22:53:50|113.79|111.19|113.76|111.16|113.79|111.19|113.76|111.16|0
1632437640000|2021-09-23 22:54:00|113.79|111.19|113.82|111.22|113.82|111.22|113.79|111.19|0
1632437650000|2021-09-23 22:54:10|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632437670000|2021-09-23 22:54:30|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632437680000|2021-09-23 22:54:40|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632437700000|2021-09-23 22:55:00|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632437740000|2021-09-23 22:55:40|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632437760000|2021-09-23 22:56:00|113.82|111.22|113.88|111.28|113.88|111.28|113.82|111.22|0
1632437810000|2021-09-23 22:56:50|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632437870000|2021-09-23 22:57:50|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632437900000|2021-09-23 22:58:20|113.85|111.25|113.88|111.28|113.88|111.28|113.85|111.25|0
1632437930000|2021-09-23 22:58:50|113.85|111.25|113.88|111.28|113.88|111.28|113.85|111.25|0
1632437940000|2021-09-23 22:59:00|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632437960000|2021-09-23 22:59:20|114|111.4|113.94|111.34|114|111.4|113.94|111.34|0
1632437970000|2021-09-23 22:59:30|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632438000000|2021-09-23 23:00:00|113.85|111.25|113.82|111.22|113.85|111.25|113.82|111.22|0
1632438040000|2021-09-23 23:00:40|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632438050000|2021-09-23 23:00:50|113.82|111.22|113.88|111.28|113.88|111.28|113.82|111.22|0
1632438060000|2021-09-23 23:01:00|113.85|111.25|113.85|111.25|113.85|111.25|113.85|111.25|0
1632438070000|2021-09-23 23:01:10|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632438080000|2021-09-23 23:01:20|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632438090000|2021-09-23 23:01:30|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632438120000|2021-09-23 23:02:00|113.82|111.22|113.76|111.16|113.82|111.22|113.76|111.16|0
1632438130000|2021-09-23 23:02:10|113.79|111.19|113.76|111.16|113.79|111.19|113.76|111.16|0
1632438140000|2021-09-23 23:02:20|113.79|111.19|113.7|111.1|113.79|111.19|113.7|111.1|0
1632438210000|2021-09-23 23:03:30|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632438220000|2021-09-23 23:03:40|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632438240000|2021-09-23 23:04:00|113.88|111.28|113.82|111.22|113.88|111.28|113.82|111.22|0
1632438260000|2021-09-23 23:04:20|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632438300000|2021-09-23 23:05:00|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632438320000|2021-09-23 23:05:20|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632438430000|2021-09-23 23:07:10|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632438440000|2021-09-23 23:07:20|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632438460000|2021-09-23 23:07:40|113.79|111.19|113.82|111.22|113.82|111.22|113.79|111.19|0
1632438470000|2021-09-23 23:07:50|113.79|111.19|113.82|111.22|113.82|111.22|113.79|111.19|0
1632438490000|2021-09-23 23:08:10|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632438500000|2021-09-23 23:08:20|113.79|111.19|113.76|111.16|113.79|111.19|113.76|111.16|0
1632438520000|2021-09-23 23:08:40|113.7|111.1|113.7|111.1|113.76|111.16|113.7|111.1|0
1632438540000|2021-09-23 23:09:00|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632438550000|2021-09-23 23:09:10|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632438560000|2021-09-23 23:09:20|113.81|111.21|113.75|111.15|113.81|111.21|113.75|111.15|0
1632438570000|2021-09-23 23:09:30|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632438580000|2021-09-23 23:09:40|113.75|111.15|113.81|111.21|113.81|111.21|113.75|111.15|0
1632438590000|2021-09-23 23:09:50|113.69|111.09|113.69|111.09|113.69|111.09|113.69|111.09|0
1632438600000|2021-09-23 23:10:00|113.63|111.03|113.58|110.98|113.63|111.03|113.58|110.98|0
1632438610000|2021-09-23 23:10:10|113.63|111.03|113.69|111.09|113.69|111.09|113.63|111.03|0
1632438620000|2021-09-23 23:10:20|113.67|111.07|113.63|111.03|113.67|111.07|113.63|111.03|0
1632438660000|2021-09-23 23:11:00|113.69|111.09|113.69|111.09|113.69|111.09|113.69|111.09|0
1632438680000|2021-09-23 23:11:20|113.63|111.03|113.63|111.03|113.63|111.03|113.63|111.03|0
1632438690000|2021-09-23 23:11:30|113.69|111.09|113.69|111.09|113.69|111.09|113.69|111.09|0
1632438700000|2021-09-23 23:11:40|113.63|111.03|113.63|111.03|113.63|111.03|113.63|111.03|0
1632438710000|2021-09-23 23:11:50|113.57|110.97|113.57|110.97|113.57|110.97|113.57|110.97|0
1632438720000|2021-09-23 23:12:00|113.61|111.01|113.57|110.97|113.61|111.01|113.57|110.97|0
1632438760000|2021-09-23 23:12:40|113.55|110.95|113.55|110.95|113.57|110.97|113.55|110.95|0
1632438770000|2021-09-23 23:12:50|113.51|110.91|113.51|110.91|113.51|110.91|113.51|110.91|0
1632438780000|2021-09-23 23:13:00|113.49|110.89|113.51|110.91|113.51|110.91|113.49|110.89|0
1632438790000|2021-09-23 23:13:10|113.57|110.97|113.54|110.94|113.57|110.97|113.54|110.94|0
1632438800000|2021-09-23 23:13:20|113.57|110.97|113.57|110.97|113.57|110.97|113.57|110.97|0
1632438820000|2021-09-23 23:13:40|113.63|111.03|113.63|111.03|113.63|111.03|113.63|111.03|0
1632438870000|2021-09-23 23:14:30|113.57|110.97|113.63|111.03|113.63|111.03|113.57|110.97|0
1632438880000|2021-09-23 23:14:40|113.69|111.09|113.69|111.09|113.69|111.09|113.69|111.09|0
1632438890000|2021-09-23 23:14:50|113.63|111.03|113.69|111.09|113.69|111.09|113.63|111.03|0
1632438910000|2021-09-23 23:15:10|113.63|111.03|113.63|111.03|113.63|111.03|113.63|111.03|0
1632438920000|2021-09-23 23:15:20|113.57|110.97|113.57|110.97|113.57|110.97|113.57|110.97|0
1632438970000|2021-09-23 23:16:10|113.54|110.94|113.54|110.94|113.54|110.94|113.54|110.94|0
1632438980000|2021-09-23 23:16:20|113.51|110.91|113.51|110.91|113.51|110.91|113.51|110.91|0
1632438990000|2021-09-23 23:16:30|113.57|110.97|113.57|110.97|113.57|110.97|113.54|110.94|0
1632439000000|2021-09-23 23:16:40|113.54|110.94|113.51|110.91|113.54|110.94|113.51|110.91|0
1632439010000|2021-09-23 23:16:50|113.54|110.94|113.57|110.97|113.57|110.97|113.54|110.94|0
1632439100000|2021-09-23 23:18:20|113.63|111.03|113.63|111.03|113.63|111.03|113.63|111.03|0
1632439130000|2021-09-23 23:18:50|113.57|110.97|113.57|110.97|113.57|110.97|113.57|110.97|0
1632439140000|2021-09-23 23:19:00|113.51|110.91|113.51|110.91|113.51|110.91|113.51|110.91|0
1632439170000|2021-09-23 23:19:30|113.63|111.03|113.63|111.03|113.63|111.03|113.63|111.03|0
1632439190000|2021-09-23 23:19:50|113.57|110.97|113.57|110.97|113.57|110.97|113.57|110.97|0
1632439200000|2021-09-23 23:20:00|113.63|111.03|113.63|111.03|113.63|111.03|113.63|111.03|0
1632439220000|2021-09-23 23:20:20|113.69|111.09|113.63|111.03|113.69|111.09|113.63|111.03|0
1632439240000|2021-09-23 23:20:40|113.57|110.97|113.63|111.03|113.63|111.03|113.57|110.97|0
1632439270000|2021-09-23 23:21:10|113.51|110.91|113.51|110.91|113.51|110.91|113.51|110.91|0
1632439280000|2021-09-23 23:21:20|113.45|110.85|113.51|110.91|113.51|110.91|113.45|110.85|0
1632439290000|2021-09-23 23:21:30|113.57|110.97|113.57|110.97|113.57|110.97|113.57|110.97|0
1632439330000|2021-09-23 23:22:10|113.63|111.03|113.63|111.03|113.63|111.03|113.63|111.03|0
1632439350000|2021-09-23 23:22:30|113.57|110.97|113.57|110.97|113.57|110.97|113.57|110.97|0
1632439360000|2021-09-23 23:22:40|113.63|111.03|113.63|111.03|113.63|111.03|113.6|111|0
1632439400000|2021-09-23 23:23:20|113.75|111.15|113.75|111.15|113.75|111.15|113.75|111.15|0
1632439440000|2021-09-23 23:24:00|113.81|111.21|113.81|111.21|113.81|111.21|113.81|111.21|0
1632439450000|2021-09-23 23:24:10|113.78|111.18|113.75|111.15|113.78|111.18|113.75|111.15|0
1632439470000|2021-09-23 23:24:30|113.78|111.18|113.78|111.18|113.78|111.18|113.78|111.18|0
1632439480000|2021-09-23 23:24:40|113.75|111.15|113.75|111.15|113.75|111.15|113.75|111.15|0
1632439490000|2021-09-23 23:24:50|113.72|111.12|113.75|111.15|113.75|111.15|113.72|111.12|0
1632439530000|2021-09-23 23:25:30|113.69|111.09|113.69|111.09|113.69|111.09|113.69|111.09|0
1632439570000|2021-09-23 23:26:10|113.75|111.15|113.75|111.15|113.75|111.15|113.75|111.15|0
1632439590000|2021-09-23 23:26:30|113.69|111.09|113.69|111.09|113.69|111.09|113.69|111.09|0
1632439620000|2021-09-23 23:27:00|113.66|111.06|113.57|110.97|113.66|111.06|113.57|110.97|0
1632439650000|2021-09-23 23:27:30|113.51|110.91|113.51|110.91|113.51|110.91|113.51|110.91|0
1632439690000|2021-09-23 23:28:10|113.57|110.97|113.57|110.97|113.57|110.97|113.57|110.97|0
1632439720000|2021-09-23 23:28:40|113.63|111.03|113.63|111.03|113.63|111.03|113.63|111.03|0
1632439730000|2021-09-23 23:28:50|113.69|111.09|113.69|111.09|113.69|111.09|113.69|111.09|0
1632439740000|2021-09-23 23:29:00|113.63|111.03|113.69|111.09|113.69|111.09|113.63|111.03|0
1632439750000|2021-09-23 23:29:10|113.75|111.15|113.75|111.15|113.75|111.15|113.75|111.15|0
1632439760000|2021-09-23 23:29:20|113.78|111.18|113.81|111.21|113.81|111.21|113.78|111.18|0
1632439800000|2021-09-23 23:30:00|113.87|111.27|114.05|111.45|114.05|111.45|113.87|111.27|0
1632439820000|2021-09-23 23:30:20|114.11|111.51|114.11|111.51|114.11|111.51|114.05|111.45|0
1632439830000|2021-09-23 23:30:30|114.17|111.57|114.17|111.57|114.23|111.63|114.17|111.57|0
1632439850000|2021-09-23 23:30:50|114.35|111.75|114.35|111.75|114.35|111.75|114.35|111.75|0
1632439860000|2021-09-23 23:31:00|114.41|111.81|114.47|111.87|114.47|111.87|114.35|111.75|0
1632439870000|2021-09-23 23:31:10|114.41|111.81|114.23|111.63|114.41|111.81|114.23|111.63|0
1632439890000|2021-09-23 23:31:30|114.2|111.6|114.16|111.56|114.2|111.6|114.16|111.56|0
1632439900000|2021-09-23 23:31:40|114.1|111.5|114.1|111.5|114.1|111.5|114.1|111.5|0
1632439910000|2021-09-23 23:31:50|114.04|111.44|114.04|111.44|114.04|111.44|114.04|111.44|0
1632439920000|2021-09-23 23:32:00|114.1|111.5|114.1|111.5|114.1|111.5|114.1|111.5|0
1632439930000|2021-09-23 23:32:10|114.16|111.56|114.16|111.56|114.22|111.62|114.16|111.56|0
1632439940000|2021-09-23 23:32:20|113.8|111.2|113.8|111.2|113.8|111.2|113.8|111.2|0
1632440000000|2021-09-23 23:33:20|113.68|111.08|113.68|111.08|113.68|111.08|113.68|111.08|0
1632440020000|2021-09-23 23:33:40|113.66|111.06|113.56|110.96|113.66|111.06|113.56|110.96|0
1632440060000|2021-09-23 23:34:20|113.54|110.94|113.5|110.9|113.54|110.94|113.5|110.9|0
1632440070000|2021-09-23 23:34:30|113.56|110.96|113.56|110.96|113.56|110.96|113.56|110.96|0
1632440080000|2021-09-23 23:34:40|113.5|110.9|113.5|110.9|113.54|110.94|113.5|110.9|0
1632440100000|2021-09-23 23:35:00|113.56|110.96|113.56|110.96|113.56|110.96|113.56|110.96|0
1632440110000|2021-09-23 23:35:10|113.62|111.02|113.62|111.02|113.62|111.02|113.62|111.02|0
1632440140000|2021-09-23 23:35:40|113.56|110.96|113.56|110.96|113.56|110.96|113.56|110.96|0
1632440160000|2021-09-23 23:36:00|113.5|110.9|113.5|110.9|113.5|110.9|113.5|110.9|0
1632440190000|2021-09-23 23:36:30|113.47|110.87|113.44|110.84|113.47|110.87|113.44|110.84|0
1632440200000|2021-09-23 23:36:40|113.47|110.87|113.44|110.84|113.47|110.87|113.44|110.84|0
1632440220000|2021-09-23 23:37:00|113.5|110.9|113.5|110.9|113.5|110.9|113.5|110.9|0
1632440240000|2021-09-23 23:37:20|113.56|110.96|113.5|110.9|113.56|110.96|113.5|110.9|0
1632440250000|2021-09-23 23:37:30|113.53|110.93|113.5|110.9|113.56|110.96|113.5|110.9|0
1632440290000|2021-09-23 23:38:10|113.56|110.96|113.56|110.96|113.56|110.96|113.56|110.96|0
1632440300000|2021-09-23 23:38:20|113.59|110.99|113.59|110.99|113.59|110.99|113.59|110.99|0
1632440310000|2021-09-23 23:38:30|113.62|111.02|113.56|110.96|113.62|111.02|113.56|110.96|0
1632440330000|2021-09-23 23:38:50|113.5|110.9|113.56|110.96|113.56|110.96|113.5|110.9|0
1632440350000|2021-09-23 23:39:10|113.5|110.9|113.5|110.9|113.5|110.9|113.5|110.9|0
1632440370000|2021-09-23 23:39:30|113.38|110.78|113.38|110.78|113.38|110.78|113.38|110.78|0
1632440420000|2021-09-23 23:40:20|113.44|110.84|113.38|110.78|113.44|110.84|113.38|110.78|0
1632440460000|2021-09-23 23:41:00|113.32|110.72|113.32|110.72|113.32|110.72|113.32|110.72|0
1632440470000|2021-09-23 23:41:10|113.26|110.66|113.26|110.66|113.26|110.66|113.26|110.66|0
1632440480000|2021-09-23 23:41:20|113.32|110.72|113.26|110.66|113.32|110.72|113.26|110.66|0
1632440490000|2021-09-23 23:41:30|113.32|110.72|113.32|110.72|113.32|110.72|113.32|110.72|0
1632440500000|2021-09-23 23:41:40|113.38|110.78|113.38|110.78|113.38|110.78|113.38|110.78|0
1632440510000|2021-09-23 23:41:50|113.35|110.75|113.38|110.78|113.38|110.78|113.35|110.75|0
1632440550000|2021-09-23 23:42:30|113.44|110.84|113.44|110.84|113.44|110.84|113.44|110.84|0
1632440580000|2021-09-23 23:43:00|113.47|110.87|113.44|110.84|113.47|110.87|113.44|110.84|0
1632440660000|2021-09-23 23:44:20|113.41|110.81|113.44|110.84|113.44|110.84|113.41|110.81|0
1632440670000|2021-09-23 23:44:30|113.56|110.96|113.56|110.96|113.56|110.96|113.56|110.96|0
1632440680000|2021-09-23 23:44:40|113.62|111.02|113.56|110.96|113.62|111.02|113.56|110.96|0
1632440700000|2021-09-23 23:45:00|113.5|110.9|113.5|110.9|113.5|110.9|113.5|110.9|0
1632440710000|2021-09-23 23:45:10|113.56|110.96|113.56|110.96|113.56|110.96|113.56|110.96|0
1632440730000|2021-09-23 23:45:30|113.62|111.02|113.62|111.02|113.62|111.02|113.62|111.02|0
1632440740000|2021-09-23 23:45:40|113.65|111.05|113.62|111.02|113.65|111.05|113.62|111.02|0
1632440760000|2021-09-23 23:46:00|113.68|111.08|113.68|111.08|113.68|111.08|113.68|111.08|0
1632440770000|2021-09-23 23:46:10|113.65|111.05|113.56|110.96|113.65|111.05|113.56|110.96|0
1632440820000|2021-09-23 23:47:00|113.68|111.08|113.8|111.2|113.8|111.2|113.68|111.08|0
1632440830000|2021-09-23 23:47:10|113.86|111.26|113.8|111.2|113.86|111.26|113.8|111.2|0
1632440840000|2021-09-23 23:47:20|113.86|111.26|113.86|111.26|113.86|111.26|113.86|111.26|0
1632440850000|2021-09-23 23:47:30|113.8|111.2|113.8|111.2|113.8|111.2|113.8|111.2|0
1632440860000|2021-09-23 23:47:40|113.77|111.17|113.74|111.14|113.77|111.17|113.74|111.14|0
1632440890000|2021-09-23 23:48:10|113.77|111.17|113.74|111.14|113.8|111.2|113.74|111.14|0
1632440900000|2021-09-23 23:48:20|113.8|111.2|113.74|111.14|113.8|111.2|113.74|111.14|0
1632440910000|2021-09-23 23:48:30|113.77|111.17|113.8|111.2|113.8|111.2|113.74|111.14|0
1632440920000|2021-09-23 23:48:40|113.86|111.26|113.86|111.26|113.86|111.26|113.86|111.26|0
1632440930000|2021-09-23 23:48:50|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632440940000|2021-09-23 23:49:00|113.92|111.32|113.98|111.38|113.98|111.38|113.92|111.32|0
1632440950000|2021-09-23 23:49:10|114.04|111.44|113.98|111.38|114.04|111.44|113.98|111.38|0
1632440960000|2021-09-23 23:49:20|114.04|111.44|113.98|111.38|114.04|111.44|113.98|111.38|0
1632440970000|2021-09-23 23:49:30|113.92|111.32|113.92|111.32|113.92|111.32|113.86|111.26|0
1632441000000|2021-09-23 23:50:00|113.98|111.38|113.89|111.29|113.98|111.38|113.86|111.26|0
1632441010000|2021-09-23 23:50:10|113.95|111.35|113.95|111.35|113.95|111.35|113.92|111.32|0
1632441020000|2021-09-23 23:50:20|113.92|111.32|113.92|111.32|113.92|111.32|113.92|111.32|0
1632441060000|2021-09-23 23:51:00|113.86|111.26|113.89|111.29|113.92|111.32|113.86|111.26|0
1632441070000|2021-09-23 23:51:10|113.92|111.32|113.92|111.32|113.98|111.38|113.92|111.32|0
1632441080000|2021-09-23 23:51:20|113.95|111.35|113.98|111.38|113.98|111.38|113.95|111.35|0
1632441090000|2021-09-23 23:51:30|113.92|111.32|113.86|111.26|113.92|111.32|113.86|111.26|0
1632441100000|2021-09-23 23:51:40|113.92|111.32|113.98|111.38|113.98|111.38|113.92|111.32|0
1632441110000|2021-09-23 23:51:50|113.92|111.32|113.92|111.32|113.92|111.32|113.92|111.32|0
1632441120000|2021-09-23 23:52:00|113.95|111.35|113.92|111.32|113.95|111.35|113.92|111.32|0
1632441130000|2021-09-23 23:52:10|113.98|111.38|113.92|111.32|113.98|111.38|113.92|111.32|0
1632441150000|2021-09-23 23:52:30|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632441160000|2021-09-23 23:52:40|113.98|111.38|113.95|111.35|113.98|111.38|113.95|111.35|0
1632441170000|2021-09-23 23:52:50|113.92|111.32|113.92|111.32|113.92|111.32|113.92|111.32|0
1632441180000|2021-09-23 23:53:00|113.86|111.26|113.92|111.32|113.92|111.32|113.86|111.26|0
1632441190000|2021-09-23 23:53:10|113.86|111.26|113.92|111.32|113.92|111.32|113.86|111.26|0
1632441200000|2021-09-23 23:53:20|113.8|111.2|113.85|111.25|113.85|111.25|113.8|111.2|0
1632441220000|2021-09-23 23:53:40|113.89|111.29|113.91|111.31|113.91|111.31|113.89|111.29|0
1632441250000|2021-09-23 23:54:10|113.85|111.25|113.85|111.25|113.85|111.25|113.85|111.25|0
1632441260000|2021-09-23 23:54:20|113.79|111.19|113.73|111.13|113.79|111.19|113.73|111.13|0
1632441280000|2021-09-23 23:54:40|113.71|111.11|113.71|111.11|113.73|111.13|113.67|111.07|0
1632441290000|2021-09-23 23:54:50|113.73|111.13|113.73|111.13|113.73|111.13|113.73|111.13|0
1632441320000|2021-09-23 23:55:20|113.79|111.19|113.73|111.13|113.79|111.19|113.73|111.13|0
1632441340000|2021-09-23 23:55:40|113.71|111.11|113.71|111.11|113.71|111.11|113.71|111.11|0
1632441350000|2021-09-23 23:55:50|113.73|111.13|113.73|111.13|113.73|111.13|113.73|111.13|0
1632441360000|2021-09-23 23:56:00|113.79|111.19|113.77|111.17|113.79|111.19|113.77|111.17|0
1632441370000|2021-09-23 23:56:10|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632441380000|2021-09-23 23:56:20|113.73|111.13|113.76|111.16|113.76|111.16|113.73|111.13|0
1632441390000|2021-09-23 23:56:30|113.73|111.13|113.79|111.19|113.79|111.19|113.73|111.13|0
1632441400000|2021-09-23 23:56:40|113.73|111.13|113.76|111.16|113.79|111.19|113.73|111.13|0
1632441410000|2021-09-23 23:56:50|113.79|111.19|113.79|111.19|113.79|111.19|113.73|111.13|0
1632441420000|2021-09-23 23:57:00|113.73|111.13|113.79|111.19|113.79|111.19|113.73|111.13|0
1632441480000|2021-09-23 23:58:00|113.85|111.25|113.91|111.31|113.91|111.31|113.85|111.25|0
1632441490000|2021-09-23 23:58:10|113.94|111.34|114.03|111.43|114.03|111.43|113.91|111.31|0
1632441500000|2021-09-23 23:58:20|114.09|111.49|114.09|111.49|114.09|111.49|114.09|111.49|0
1632441510000|2021-09-23 23:58:30|114.06|111.46|114.03|111.43|114.06|111.46|114.03|111.43|0
1632441520000|2021-09-23 23:58:40|114.09|111.49|114.03|111.43|114.09|111.49|114.03|111.43|0
1632441540000|2021-09-23 23:59:00|114|111.4|114.03|111.43|114.03|111.43|114|111.4|0
1632441550000|2021-09-23 23:59:10|113.97|111.37|114.09|111.49|114.09|111.49|113.97|111.37|0
1632441560000|2021-09-23 23:59:20|114.15|111.55|114.09|111.49|114.15|111.55|114.09|111.49|0
1632441570000|2021-09-23 23:59:30|114.15|111.55|114.15|111.55|114.15|111.55|114.15|111.55|0
1632441580000|2021-09-23 23:59:40|114.09|111.49|114.03|111.43|114.09|111.49|114.03|111.43|0
1632441590000|2021-09-23 23:59:50|114.09|111.49|114.09|111.49|114.09|111.49|114.09|111.49|0
1632441600000|2021-09-24 00:00:00|114.03|111.43|114.12|111.52|114.12|111.52|114.03|111.43|0
1632441610000|2021-09-24 00:00:10|114.15|111.55|114.03|111.43|114.15|111.55|114.03|111.43|0
1632441620000|2021-09-24 00:00:20|114.09|111.49|114.09|111.49|114.09|111.49|114.09|111.49|0
1632441630000|2021-09-24 00:00:30|114.03|111.43|113.91|111.31|114.03|111.43|113.91|111.31|0
1632441640000|2021-09-24 00:00:40|113.97|111.37|113.97|111.37|113.97|111.37|113.97|111.37|0
1632441650000|2021-09-24 00:00:50|113.91|111.31|113.79|111.19|113.91|111.31|113.79|111.19|0
1632441660000|2021-09-24 00:01:00|113.85|111.25|113.85|111.25|113.91|111.31|113.85|111.25|0
1632441670000|2021-09-24 00:01:10|113.79|111.19|113.73|111.13|113.79|111.19|113.73|111.13|0
1632441680000|2021-09-24 00:01:20|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632441690000|2021-09-24 00:01:30|113.88|111.28|113.91|111.31|113.91|111.31|113.85|111.25|0
1632441700000|2021-09-24 00:01:40|113.97|111.37|114.03|111.43|114.03|111.43|113.97|111.37|0
1632441710000|2021-09-24 00:01:50|113.97|111.37|114.03|111.43|114.03|111.43|113.97|111.37|0
1632441720000|2021-09-24 00:02:00|114.09|111.49|114.09|111.49|114.09|111.49|114.09|111.49|0
1632441730000|2021-09-24 00:02:10|114.03|111.43|113.97|111.37|114.03|111.43|113.97|111.37|0
1632441740000|2021-09-24 00:02:20|113.91|111.31|113.85|111.25|113.91|111.31|113.85|111.25|0
1632441750000|2021-09-24 00:02:30|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632441760000|2021-09-24 00:02:40|113.85|111.25|113.85|111.25|113.85|111.25|113.85|111.25|0
1632441770000|2021-09-24 00:02:50|113.91|111.31|113.85|111.25|113.91|111.31|113.85|111.25|0
1632441780000|2021-09-24 00:03:00|113.91|111.31|113.97|111.37|113.97|111.37|113.91|111.31|0
1632441790000|2021-09-24 00:03:10|113.85|111.25|113.85|111.25|113.91|111.31|113.85|111.25|0
1632441800000|2021-09-24 00:03:20|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632441810000|2021-09-24 00:03:30|113.85|111.25|113.82|111.22|113.85|111.25|113.82|111.22|0
1632441820000|2021-09-24 00:03:40|113.79|111.19|113.82|111.22|113.85|111.25|113.79|111.19|0
1632441830000|2021-09-24 00:03:50|113.85|111.25|113.94|111.34|113.97|111.37|113.85|111.25|0
1632441840000|2021-09-24 00:04:00|113.91|111.31|113.91|111.31|113.97|111.37|113.91|111.31|0
1632441850000|2021-09-24 00:04:10|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632441860000|2021-09-24 00:04:20|113.76|111.16|113.73|111.13|113.79|111.19|113.73|111.13|0
1632441870000|2021-09-24 00:04:30|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632441890000|2021-09-24 00:04:50|113.76|111.16|113.79|111.19|113.79|111.19|113.73|111.13|0
1632441910000|2021-09-24 00:05:10|113.73|111.13|113.79|111.19|113.79|111.19|113.73|111.13|0
1632441940000|2021-09-24 00:05:40|113.73|111.13|113.79|111.19|113.79|111.19|113.73|111.13|0
1632441950000|2021-09-24 00:05:50|113.67|111.07|113.67|111.07|113.67|111.07|113.67|111.07|0
1632441960000|2021-09-24 00:06:00|113.73|111.13|113.73|111.13|113.73|111.13|113.67|111.07|0
1632441970000|2021-09-24 00:06:10|113.67|111.07|113.73|111.13|113.73|111.13|113.67|111.07|0
1632441980000|2021-09-24 00:06:20|113.67|111.07|113.67|111.07|113.67|111.07|113.67|111.07|0
1632441990000|2021-09-24 00:06:30|113.7|111.1|113.67|111.07|113.7|111.1|113.67|111.07|0
1632442000000|2021-09-24 00:06:40|113.73|111.13|113.79|111.19|113.79|111.19|113.73|111.13|0
1632442020000|2021-09-24 00:07:00|113.76|111.16|113.73|111.13|113.76|111.16|113.73|111.13|0
1632442030000|2021-09-24 00:07:10|113.79|111.19|113.79|111.19|113.79|111.19|113.76|111.16|0
1632442040000|2021-09-24 00:07:20|113.76|111.16|113.73|111.13|113.76|111.16|113.73|111.13|0
1632442050000|2021-09-24 00:07:30|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632442100000|2021-09-24 00:08:20|113.85|111.25|113.85|111.25|113.85|111.25|113.85|111.25|0
1632442110000|2021-09-24 00:08:30|113.91|111.31|113.91|111.31|113.91|111.31|113.91|111.31|0
1632442120000|2021-09-24 00:08:40|113.85|111.25|113.94|111.34|113.94|111.34|113.85|111.25|0
1632442130000|2021-09-24 00:08:50|113.97|111.37|113.91|111.31|113.97|111.37|113.85|111.25|0
1632442140000|2021-09-24 00:09:00|113.97|111.37|113.97|111.37|113.97|111.37|113.97|111.37|0
1632442150000|2021-09-24 00:09:10|113.91|111.31|113.91|111.31|113.91|111.31|113.91|111.31|0
1632442160000|2021-09-24 00:09:20|113.97|111.37|113.97|111.37|113.97|111.37|113.91|111.31|0
1632442170000|2021-09-24 00:09:30|113.91|111.31|113.91|111.31|113.91|111.31|113.91|111.31|0
1632442180000|2021-09-24 00:09:40|113.85|111.25|113.79|111.19|113.85|111.25|113.79|111.19|0
1632442190000|2021-09-24 00:09:50|113.85|111.25|113.85|111.25|113.88|111.28|113.85|111.25|0
1632442210000|2021-09-24 00:10:10|113.91|111.31|113.79|111.19|113.91|111.31|113.79|111.19|0
1632442220000|2021-09-24 00:10:20|113.73|111.13|113.73|111.13|113.73|111.13|113.73|111.13|0
1632442230000|2021-09-24 00:10:30|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632442240000|2021-09-24 00:10:40|113.73|111.13|113.73|111.13|113.73|111.13|113.67|111.07|0
1632442250000|2021-09-24 00:10:50|113.67|111.07|113.67|111.07|113.67|111.07|113.67|111.07|0
1632442280000|2021-09-24 00:11:20|113.61|111.01|113.61|111.01|113.61|111.01|113.61|111.01|0
1632442310000|2021-09-24 00:11:50|113.67|111.07|113.67|111.07|113.67|111.07|113.67|111.07|0
1632442320000|2021-09-24 00:12:00|113.61|111.01|113.61|111.01|113.61|111.01|113.61|111.01|0
1632442340000|2021-09-24 00:12:20|113.31|110.71|113.25|110.65|113.31|110.71|113.25|110.65|0
1632442350000|2021-09-24 00:12:30|113.22|110.62|113.19|110.59|113.22|110.62|113.19|110.59|0
1632442360000|2021-09-24 00:12:40|113.01|110.41|113.01|110.41|113.01|110.41|113.01|110.41|0
1632442370000|2021-09-24 00:12:50|113.04|110.44|113.07|110.47|113.07|110.47|113.04|110.44|0
1632442390000|2021-09-24 00:13:10|113.13|110.53|113.19|110.59|113.19|110.59|113.13|110.53|0
1632442400000|2021-09-24 00:13:20|113.13|110.53|113.13|110.53|113.13|110.53|113.13|110.53|0
1632442410000|2021-09-24 00:13:30|113.19|110.59|113.13|110.53|113.19|110.59|113.13|110.53|0
1632442420000|2021-09-24 00:13:40|113.19|110.59|113.19|110.59|113.19|110.59|113.19|110.59|0
1632442430000|2021-09-24 00:13:50|113.13|110.53|113.13|110.53|113.13|110.53|113.13|110.53|0
1632442440000|2021-09-24 00:14:00|113.1|110.5|113.01|110.41|113.1|110.5|113.01|110.41|0
1632442450000|2021-09-24 00:14:10|113.07|110.47|113.07|110.47|113.07|110.47|113.07|110.47|0
1632442460000|2021-09-24 00:14:20|113.13|110.53|113.13|110.53|113.13|110.53|113.13|110.53|0
1632442470000|2021-09-24 00:14:30|113.19|110.59|113.19|110.59|113.19|110.59|113.19|110.59|0
1632442480000|2021-09-24 00:14:40|113.25|110.65|113.25|110.65|113.25|110.65|113.25|110.65|0
1632442490000|2021-09-24 00:14:50|113.19|110.59|113.19|110.59|113.19|110.59|113.19|110.59|0
1632442500000|2021-09-24 00:15:00|112.83|110.23|112.83|110.23|112.83|110.23|112.83|110.23|0
1632442510000|2021-09-24 00:15:10|112.71|110.11|113.13|110.53|113.13|110.53|112.71|110.11|0
1632442520000|2021-09-24 00:15:20|113.01|110.41|112.89|110.29|113.01|110.41|112.89|110.29|0
1632442530000|2021-09-24 00:15:30|112.95|110.35|112.86|110.26|112.95|110.35|112.86|110.26|0
1632442540000|2021-09-24 00:15:40|112.83|110.23|112.95|110.35|112.95|110.35|112.83|110.23|0
1632442550000|2021-09-24 00:15:50|113.01|110.41|113.01|110.41|113.01|110.41|112.95|110.35|0
1632442560000|2021-09-24 00:16:00|112.95|110.35|112.95|110.35|112.98|110.38|112.95|110.35|0
1632442570000|2021-09-24 00:16:10|112.89|110.29|112.83|110.23|112.89|110.29|112.83|110.23|0
1632442580000|2021-09-24 00:16:20|112.8|110.2|112.83|110.23|112.83|110.23|112.77|110.17|0
1632442590000|2021-09-24 00:16:30|112.77|110.17|112.83|110.23|112.83|110.23|112.77|110.17|0
1632442600000|2021-09-24 00:16:40|112.8|110.2|112.71|110.11|112.83|110.23|112.71|110.11|0
1632442610000|2021-09-24 00:16:50|112.65|110.05|112.71|110.11|112.71|110.11|112.65|110.05|0
1632442620000|2021-09-24 00:17:00|112.65|110.05|112.53|109.93|112.65|110.05|112.53|109.93|0
1632442630000|2021-09-24 00:17:10|112.59|109.99|112.59|109.99|112.59|109.99|112.53|109.93|0
1632442640000|2021-09-24 00:17:20|112.65|110.05|112.71|110.11|112.71|110.11|112.65|110.05|0
1632442650000|2021-09-24 00:17:30|112.65|110.05|112.65|110.05|112.65|110.05|112.65|110.05|0
1632442660000|2021-09-24 00:17:40|112.68|110.08|112.65|110.05|112.68|110.08|112.65|110.05|0
1632442680000|2021-09-24 00:18:00|112.71|110.11|112.71|110.11|112.71|110.11|112.65|110.05|0
1632442690000|2021-09-24 00:18:10|112.77|110.17|112.8|110.2|112.83|110.23|112.77|110.17|0
1632442700000|2021-09-24 00:18:20|112.83|110.23|112.83|110.23|112.83|110.23|112.77|110.17|0
1632442710000|2021-09-24 00:18:30|112.71|110.11|112.77|110.17|112.77|110.17|112.71|110.11|0
1632442720000|2021-09-24 00:18:40|112.71|110.11|112.71|110.11|112.71|110.11|112.71|110.11|0
1632442730000|2021-09-24 00:18:50|112.77|110.17|112.71|110.11|112.77|110.17|112.71|110.11|0
1632442740000|2021-09-24 00:19:00|112.65|110.05|112.53|109.93|112.65|110.05|112.53|109.93|0
1632442750000|2021-09-24 00:19:10|112.47|109.87|112.41|109.81|112.47|109.87|112.41|109.81|0
1632442760000|2021-09-24 00:19:20|112.47|109.87|112.41|109.81|112.47|109.87|112.41|109.81|0
1632442770000|2021-09-24 00:19:30|112.47|109.87|112.44|109.84|112.47|109.87|112.44|109.84|0
1632442780000|2021-09-24 00:19:40|112.41|109.81|112.41|109.81|112.41|109.81|112.41|109.81|0
1632442790000|2021-09-24 00:19:50|112.29|109.69|112.29|109.69|112.29|109.69|112.29|109.69|0
1632442800000|2021-09-24 00:20:00|112.17|109.57|112.12|109.52|112.17|109.57|112.12|109.52|0
1632442810000|2021-09-24 00:20:10|112.17|109.57|112.06|109.46|112.17|109.57|112.06|109.46|0
1632442820000|2021-09-24 00:20:20|112|109.4|112.06|109.46|112.06|109.46|111.94|109.34|0
1632442840000|2021-09-24 00:20:40|112|109.4|112.03|109.43|112.03|109.43|112|109.4|0
1632442850000|2021-09-24 00:20:50|112.12|109.52|112.06|109.46|112.12|109.52|112.06|109.46|0
1632442870000|2021-09-24 00:21:10|112|109.4|111.88|109.28|112|109.4|111.88|109.28|0
1632442880000|2021-09-24 00:21:20|111.94|109.34|112.03|109.43|112.06|109.46|111.94|109.34|0
1632442890000|2021-09-24 00:21:30|112|109.4|112.06|109.46|112.06|109.46|112|109.4|0
1632442900000|2021-09-24 00:21:40|112.12|109.52|112.09|109.49|112.12|109.52|112.09|109.49|0
1632442910000|2021-09-24 00:21:50|112.11|109.51|111.58|108.98|112.11|109.51|111.58|108.98|0
1632442920000|2021-09-24 00:22:00|111.64|109.04|111.7|109.1|111.82|109.22|111.64|109.04|0
1632442930000|2021-09-24 00:22:10|111.76|109.16|111.76|109.16|111.76|109.16|111.76|109.16|0
1632442940000|2021-09-24 00:22:20|111.82|109.22|111.76|109.16|111.82|109.22|111.76|109.16|0
1632442980000|2021-09-24 00:23:00|111.67|109.07|111.67|109.07|111.67|109.07|111.67|109.07|0
1632442990000|2021-09-24 00:23:10|111.64|109.04|111.7|109.1|111.7|109.1|111.64|109.04|0
1632443000000|2021-09-24 00:23:20|111.76|109.16|111.76|109.16|111.76|109.16|111.73|109.13|0
1632443010000|2021-09-24 00:23:30|111.82|109.22|111.82|109.22|111.82|109.22|111.79|109.19|0
1632443020000|2021-09-24 00:23:40|111.7|109.1|111.76|109.16|111.76|109.16|111.7|109.1|0
1632443030000|2021-09-24 00:23:50|111.82|109.22|111.76|109.16|111.82|109.22|111.76|109.16|0
1632443040000|2021-09-24 00:24:00|111.82|109.22|111.85|109.25|111.85|109.25|111.82|109.22|0
1632443050000|2021-09-24 00:24:10|111.82|109.22|111.82|109.22|111.88|109.28|111.82|109.22|0
1632443060000|2021-09-24 00:24:20|111.85|109.25|111.82|109.22|111.85|109.25|111.82|109.22|0
1632443070000|2021-09-24 00:24:30|111.88|109.28|111.88|109.28|111.88|109.28|111.88|109.28|0
1632443080000|2021-09-24 00:24:40|111.82|109.22|111.79|109.19|111.82|109.22|111.79|109.19|0
1632443090000|2021-09-24 00:24:50|111.76|109.16|111.82|109.22|111.82|109.22|111.76|109.16|0
1632443100000|2021-09-24 00:25:00|111.76|109.16|111.82|109.22|111.82|109.22|111.76|109.16|0
1632443120000|2021-09-24 00:25:20|111.85|109.25|111.82|109.22|111.85|109.25|111.82|109.22|0
1632443130000|2021-09-24 00:25:30|111.88|109.28|111.82|109.22|111.88|109.28|111.82|109.22|0
1632443140000|2021-09-24 00:25:40|111.85|109.25|111.82|109.22|111.88|109.28|111.82|109.22|0
1632443170000|2021-09-24 00:26:10|111.76|109.16|111.76|109.16|111.76|109.16|111.76|109.16|0
1632443190000|2021-09-24 00:26:30|111.7|109.1|111.7|109.1|111.7|109.1|111.7|109.1|0
1632443200000|2021-09-24 00:26:40|111.76|109.16|111.7|109.1|111.76|109.16|111.7|109.1|0
1632443210000|2021-09-24 00:26:50|111.73|109.13|111.76|109.16|111.76|109.16|111.73|109.13|0
1632443220000|2021-09-24 00:27:00|111.82|109.22|111.88|109.28|111.88|109.28|111.82|109.22|0
1632443230000|2021-09-24 00:27:10|111.82|109.22|111.82|109.22|111.82|109.22|111.76|109.16|0
1632443240000|2021-09-24 00:27:20|111.88|109.28|111.88|109.28|111.88|109.28|111.88|109.28|0
1632443260000|2021-09-24 00:27:40|111.82|109.22|111.82|109.22|111.82|109.22|111.82|109.22|0
1632443270000|2021-09-24 00:27:50|111.88|109.28|111.97|109.37|111.97|109.37|111.88|109.28|0
1632443280000|2021-09-24 00:28:00|112.05|109.45|111.99|109.39|112.05|109.45|111.99|109.39|0
1632443290000|2021-09-24 00:28:10|112.05|109.45|112.05|109.45|112.05|109.45|112.05|109.45|0
1632443300000|2021-09-24 00:28:20|112.17|109.57|112.17|109.57|112.17|109.57|112.17|109.57|0
1632443310000|2021-09-24 00:28:30|112.23|109.63|112.23|109.63|112.23|109.63|112.23|109.63|0
1632443320000|2021-09-24 00:28:40|112.17|109.57|112.17|109.57|112.17|109.57|112.17|109.57|0
1632443330000|2021-09-24 00:28:50|112.29|109.69|112.35|109.75|112.35|109.75|112.29|109.69|0
1632443340000|2021-09-24 00:29:00|112.41|109.81|112.41|109.81|112.41|109.81|112.41|109.81|0
1632443350000|2021-09-24 00:29:10|112.35|109.75|112.41|109.81|112.41|109.81|112.35|109.75|0
1632443360000|2021-09-24 00:29:20|112.38|109.78|112.35|109.75|112.38|109.78|112.35|109.75|0
1632443370000|2021-09-24 00:29:30|112.38|109.78|112.41|109.81|112.41|109.81|112.35|109.75|0
1632443390000|2021-09-24 00:29:50|112.35|109.75|112.41|109.81|112.41|109.81|112.35|109.75|0
1632443400000|2021-09-24 00:30:00|112.47|109.87|112.35|109.75|112.47|109.87|112.35|109.75|0
1632443410000|2021-09-24 00:30:10|112.38|109.78|112.29|109.69|112.38|109.78|112.29|109.69|0
1632443420000|2021-09-24 00:30:20|112.26|109.66|112.23|109.63|112.26|109.66|112.23|109.63|0
1632443440000|2021-09-24 00:30:40|112.2|109.6|112.17|109.57|112.2|109.6|112.17|109.57|0
1632443460000|2021-09-24 00:31:00|112.23|109.63|112.23|109.63|112.23|109.63|112.23|109.63|0
1632443470000|2021-09-24 00:31:10|112.29|109.69|112.35|109.75|112.35|109.75|112.29|109.69|0
1632443520000|2021-09-24 00:32:00|112.29|109.69|112.29|109.69|112.29|109.69|112.29|109.69|0
1632443540000|2021-09-24 00:32:20|112.23|109.63|112.26|109.66|112.26|109.66|112.23|109.63|0
1632443550000|2021-09-24 00:32:30|112.23|109.63|112.23|109.63|112.23|109.63|112.23|109.63|0
1632443560000|2021-09-24 00:32:40|112.2|109.6|112.26|109.66|112.26|109.66|112.2|109.6|0
1632443570000|2021-09-24 00:32:50|112.23|109.63|112.23|109.63|112.23|109.63|112.23|109.63|0
1632443580000|2021-09-24 00:33:00|112.29|109.69|112.26|109.66|112.29|109.69|112.26|109.66|0
1632443590000|2021-09-24 00:33:10|112.29|109.69|112.32|109.72|112.35|109.75|112.29|109.69|0
1632443600000|2021-09-24 00:33:20|112.29|109.69|112.29|109.69|112.29|109.69|112.29|109.69|0
1632443620000|2021-09-24 00:33:40|112.35|109.75|112.29|109.69|112.35|109.75|112.29|109.69|0
1632443630000|2021-09-24 00:33:50|112.23|109.63|112.23|109.63|112.23|109.63|112.23|109.63|0
1632443640000|2021-09-24 00:34:00|112.29|109.69|112.29|109.69|112.29|109.69|112.29|109.69|0
1632443650000|2021-09-24 00:34:10|112.35|109.75|112.29|109.69|112.35|109.75|112.29|109.69|0
1632443690000|2021-09-24 00:34:50|112.35|109.75|112.35|109.75|112.35|109.75|112.35|109.75|0
1632443700000|2021-09-24 00:35:00|112.29|109.69|112.29|109.69|112.29|109.69|112.29|109.69|0
1632443710000|2021-09-24 00:35:10|112.23|109.63|112.23|109.63|112.23|109.63|112.23|109.63|0
1632443740000|2021-09-24 00:35:40|112.17|109.57|112.17|109.57|112.17|109.57|112.17|109.57|0
1632443750000|2021-09-24 00:35:50|112.29|109.69|112.23|109.63|112.29|109.69|112.23|109.63|0
1632443760000|2021-09-24 00:36:00|112.17|109.57|112.17|109.57|112.17|109.57|112.17|109.57|0
1632443770000|2021-09-24 00:36:10|112.23|109.63|112.23|109.63|112.23|109.63|112.23|109.63|0
1632443780000|2021-09-24 00:36:20|112.29|109.69|112.29|109.69|112.35|109.75|112.29|109.69|0
1632443790000|2021-09-24 00:36:30|112.32|109.72|112.35|109.75|112.35|109.75|112.29|109.69|0
1632443800000|2021-09-24 00:36:40|112.4|109.8|112.46|109.86|112.46|109.86|112.4|109.8|0
1632443810000|2021-09-24 00:36:50|112.52|109.92|112.49|109.89|112.52|109.92|112.49|109.89|0
1632443820000|2021-09-24 00:37:00|112.52|109.92|112.4|109.8|112.52|109.92|112.4|109.8|0
1632443840000|2021-09-24 00:37:20|112.46|109.86|112.4|109.8|112.46|109.86|112.4|109.8|0
1632443850000|2021-09-24 00:37:30|112.29|109.69|112.29|109.69|112.29|109.69|112.29|109.69|0
1632443860000|2021-09-24 00:37:40|112.34|109.74|112.34|109.74|112.34|109.74|112.34|109.74|0
1632443870000|2021-09-24 00:37:50|112.29|109.69|112.29|109.69|112.29|109.69|112.29|109.69|0
1632443880000|2021-09-24 00:38:00|112.23|109.63|112.34|109.74|112.34|109.74|112.23|109.63|0
1632443890000|2021-09-24 00:38:10|112.29|109.69|112.29|109.69|112.29|109.69|112.29|109.69|0
1632443900000|2021-09-24 00:38:20|112.32|109.72|112.4|109.8|112.4|109.8|112.32|109.72|0
1632443910000|2021-09-24 00:38:30|112.38|109.78|112.4|109.8|112.4|109.8|112.38|109.78|0
1632443920000|2021-09-24 00:38:40|112.34|109.74|112.4|109.8|112.4|109.8|112.34|109.74|0
1632443930000|2021-09-24 00:38:50|112.34|109.74|112.4|109.8|112.4|109.8|112.34|109.74|0
1632443940000|2021-09-24 00:39:00|112.34|109.74|112.52|109.92|112.52|109.92|112.34|109.74|0
1632443950000|2021-09-24 00:39:10|112.46|109.86|112.46|109.86|112.46|109.86|112.46|109.86|0
1632443960000|2021-09-24 00:39:20|112.4|109.8|112.4|109.8|112.4|109.8|112.4|109.8|0
1632443980000|2021-09-24 00:39:40|112.46|109.86|112.46|109.86|112.46|109.86|112.46|109.86|0
1632444000000|2021-09-24 00:40:00|112.52|109.92|112.46|109.86|112.52|109.92|112.46|109.86|0
1632444010000|2021-09-24 00:40:10|112.49|109.89|112.46|109.86|112.49|109.89|112.46|109.86|0
1632444040000|2021-09-24 00:40:40|112.52|109.92|112.52|109.92|112.52|109.92|112.52|109.92|0
1632444050000|2021-09-24 00:40:50|112.46|109.86|112.46|109.86|112.46|109.86|112.46|109.86|0
1632444060000|2021-09-24 00:41:00|112.49|109.89|112.52|109.92|112.52|109.92|112.49|109.89|0
1632444090000|2021-09-24 00:41:30|112.58|109.98|112.58|109.98|112.58|109.98|112.58|109.98|0
1632444100000|2021-09-24 00:41:40|112.52|109.92|112.58|109.98|112.58|109.98|112.52|109.92|0
1632444130000|2021-09-24 00:42:10|112.55|109.95|112.64|110.04|112.64|110.04|112.55|109.95|0
1632444140000|2021-09-24 00:42:20|112.58|109.98|112.58|109.98|112.58|109.98|112.58|109.98|0
1632444150000|2021-09-24 00:42:30|112.52|109.92|112.49|109.89|112.52|109.92|112.46|109.86|0
1632444160000|2021-09-24 00:42:40|112.52|109.92|112.52|109.92|112.52|109.92|112.52|109.92|0
1632444170000|2021-09-24 00:42:50|112.49|109.89|112.49|109.89|112.49|109.89|112.49|109.89|0
1632444180000|2021-09-24 00:43:00|112.46|109.86|112.52|109.92|112.52|109.92|112.46|109.86|0
1632444190000|2021-09-24 00:43:10|112.58|109.98|112.58|109.98|112.58|109.98|112.58|109.98|0
1632444200000|2021-09-24 00:43:20|112.64|110.04|112.64|110.04|112.64|110.04|112.64|110.04|0
1632444210000|2021-09-24 00:43:30|112.58|109.98|112.64|110.04|112.64|110.04|112.58|109.98|0
1632444250000|2021-09-24 00:44:10|112.58|109.98|112.58|109.98|112.58|109.98|112.58|109.98|0
1632444280000|2021-09-24 00:44:40|112.52|109.92|112.52|109.92|112.52|109.92|112.49|109.89|0
1632444300000|2021-09-24 00:45:00|112.58|109.98|112.58|109.98|112.58|109.98|112.58|109.98|0
1632444310000|2021-09-24 00:45:10|112.52|109.92|112.58|109.98|112.58|109.98|112.52|109.92|0
1632444320000|2021-09-24 00:45:20|112.52|109.92|112.55|109.95|112.55|109.95|112.52|109.92|0
1632444330000|2021-09-24 00:45:30|112.46|109.86|112.46|109.86|112.49|109.89|112.46|109.86|0
1632444350000|2021-09-24 00:45:50|112.52|109.92|112.52|109.92|112.52|109.92|112.52|109.92|0
1632444370000|2021-09-24 00:46:10|112.58|109.98|112.58|109.98|112.58|109.98|112.52|109.92|0
1632444380000|2021-09-24 00:46:20|112.52|109.92|112.52|109.92|112.55|109.95|112.52|109.92|0
1632444390000|2021-09-24 00:46:30|112.58|109.98|112.58|109.98|112.58|109.98|112.58|109.98|0
1632444400000|2021-09-24 00:46:40|112.7|110.1|112.7|110.1|112.7|110.1|112.7|110.1|0
1632444410000|2021-09-24 00:46:50|112.76|110.16|112.82|110.22|112.82|110.22|112.76|110.16|0
1632444420000|2021-09-24 00:47:00|112.88|110.28|112.93|110.33|112.93|110.33|112.88|110.28|0
1632444430000|2021-09-24 00:47:10|112.88|110.28|112.88|110.28|112.88|110.28|112.88|110.28|0
1632444450000|2021-09-24 00:47:30|112.87|110.27|112.76|110.16|112.87|110.27|112.76|110.16|0
1632444460000|2021-09-24 00:47:40|112.79|110.19|112.76|110.16|112.79|110.19|112.76|110.16|0
1632444470000|2021-09-24 00:47:50|112.82|110.22|112.76|110.16|112.82|110.22|112.76|110.16|0
1632444490000|2021-09-24 00:48:10|112.79|110.19|112.76|110.16|112.79|110.19|112.76|110.16|0
1632444530000|2021-09-24 00:48:50|112.7|110.1|112.7|110.1|112.7|110.1|112.7|110.1|0
1632444540000|2021-09-24 00:49:00|112.73|110.13|112.7|110.1|112.73|110.13|112.7|110.1|0
1632444550000|2021-09-24 00:49:10|112.67|110.07|112.7|110.1|112.7|110.1|112.67|110.07|0
1632444560000|2021-09-24 00:49:20|112.67|110.07|112.64|110.04|112.7|110.1|112.64|110.04|0
1632444570000|2021-09-24 00:49:30|112.7|110.1|112.67|110.07|112.7|110.1|112.67|110.07|0
1632444580000|2021-09-24 00:49:40|112.7|110.1|112.7|110.1|112.7|110.1|112.7|110.1|0
1632444590000|2021-09-24 00:49:50|112.64|110.04|112.64|110.04|112.64|110.04|112.64|110.04|0
1632444600000|2021-09-24 00:50:00|112.7|110.1|112.7|110.1|112.7|110.1|112.7|110.1|0
1632444610000|2021-09-24 00:50:10|112.64|110.04|112.64|110.04|112.64|110.04|112.64|110.04|0
1632444650000|2021-09-24 00:50:50|112.7|110.1|112.7|110.1|112.7|110.1|112.7|110.1|0
1632444660000|2021-09-24 00:51:00|112.69|110.09|112.81|110.21|112.81|110.21|112.69|110.09|0
1632444670000|2021-09-24 00:51:10|112.87|110.27|112.81|110.21|112.87|110.27|112.81|110.21|0
1632444680000|2021-09-24 00:51:20|112.87|110.27|112.87|110.27|112.87|110.27|112.87|110.27|0
1632444690000|2021-09-24 00:51:30|112.93|110.33|112.87|110.27|112.93|110.33|112.87|110.27|0
1632444700000|2021-09-24 00:51:40|112.93|110.33|112.93|110.33|112.93|110.33|112.93|110.33|0
1632444710000|2021-09-24 00:51:50|112.87|110.27|112.9|110.3|112.9|110.3|112.87|110.27|0
1632444720000|2021-09-24 00:52:00|112.93|110.33|112.99|110.39|112.99|110.39|112.93|110.33|0
1632444730000|2021-09-24 00:52:10|113.05|110.45|113.11|110.51|113.11|110.51|113.05|110.45|0
1632444740000|2021-09-24 00:52:20|113.05|110.45|112.99|110.39|113.05|110.45|112.99|110.39|0
1632444750000|2021-09-24 00:52:30|112.93|110.33|112.99|110.39|112.99|110.39|112.93|110.33|0
1632444760000|2021-09-24 00:52:40|112.93|110.33|112.87|110.27|112.93|110.33|112.87|110.27|0
1632444770000|2021-09-24 00:52:50|112.81|110.21|112.81|110.21|112.81|110.21|112.81|110.21|0
1632444780000|2021-09-24 00:53:00|112.87|110.27|112.93|110.33|112.93|110.33|112.87|110.27|0
1632444790000|2021-09-24 00:53:10|112.9|110.3|112.93|110.33|112.93|110.33|112.87|110.27|0
1632444800000|2021-09-24 00:53:20|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1632444840000|2021-09-24 00:54:00|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1632444850000|2021-09-24 00:54:10|113.11|110.51|113.05|110.45|113.11|110.51|113.05|110.45|0
1632444860000|2021-09-24 00:54:20|113.08|110.48|113.11|110.51|113.11|110.51|113.08|110.48|0
1632444870000|2021-09-24 00:54:30|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1632444900000|2021-09-24 00:55:00|112.99|110.39|112.96|110.36|112.99|110.39|112.96|110.36|0
1632444910000|2021-09-24 00:55:10|112.99|110.39|112.96|110.36|112.99|110.39|112.93|110.33|0
1632444920000|2021-09-24 00:55:20|112.93|110.33|112.93|110.33|112.93|110.33|112.93|110.33|0
1632444930000|2021-09-24 00:55:30|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1632444940000|2021-09-24 00:55:40|112.96|110.36|112.93|110.33|112.96|110.36|112.93|110.33|0
1632444960000|2021-09-24 00:56:00|112.99|110.39|113.05|110.45|113.05|110.45|112.99|110.39|0
1632444980000|2021-09-24 00:56:20|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1632445030000|2021-09-24 00:57:10|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1632445040000|2021-09-24 00:57:20|113.11|110.51|113.11|110.51|113.11|110.51|113.11|110.51|0
1632445070000|2021-09-24 00:57:50|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1632445080000|2021-09-24 00:58:00|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1632445090000|2021-09-24 00:58:10|113.02|110.42|113.02|110.42|113.02|110.42|113.02|110.42|0
1632445100000|2021-09-24 00:58:20|113.05|110.45|112.99|110.39|113.05|110.45|112.99|110.39|0
1632445120000|2021-09-24 00:58:40|112.93|110.33|112.93|110.33|112.93|110.33|112.93|110.33|0
1632445130000|2021-09-24 00:58:50|112.99|110.39|112.93|110.33|112.99|110.39|112.93|110.33|0
1632445140000|2021-09-24 00:59:00|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1632445150000|2021-09-24 00:59:10|112.93|110.33|112.87|110.27|112.93|110.33|112.87|110.27|0
1632445160000|2021-09-24 00:59:20|112.93|110.33|112.93|110.33|112.93|110.33|112.93|110.33|0
1632445180000|2021-09-24 00:59:40|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1632445190000|2021-09-24 00:59:50|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1632445240000|2021-09-24 01:00:40|112.81|110.21|112.81|110.21|112.81|110.21|112.81|110.21|0
1632445250000|2021-09-24 01:00:50|112.87|110.27|112.87|110.27|112.87|110.27|112.87|110.27|0
1632445260000|2021-09-24 01:01:00|112.81|110.21|112.87|110.27|112.87|110.27|112.81|110.21|0
1632445280000|2021-09-24 01:01:20|112.81|110.21|112.81|110.21|112.81|110.21|112.81|110.21|0
1632445310000|2021-09-24 01:01:50|112.84|110.24|112.81|110.21|112.84|110.24|112.81|110.21|0
1632445320000|2021-09-24 01:02:00|112.87|110.27|112.81|110.21|112.87|110.27|112.81|110.21|0
1632445330000|2021-09-24 01:02:10|112.87|110.27|112.87|110.27|112.87|110.27|112.87|110.27|0
1632445340000|2021-09-24 01:02:20|112.93|110.33|112.93|110.33|112.93|110.33|112.93|110.33|0
1632445350000|2021-09-24 01:02:30|112.87|110.27|112.9|110.3|112.9|110.3|112.87|110.27|0
1632445360000|2021-09-24 01:02:40|112.87|110.27|112.93|110.33|112.93|110.33|112.87|110.27|0
1632445390000|2021-09-24 01:03:10|112.87|110.27|112.93|110.33|112.93|110.33|112.87|110.27|0
1632445410000|2021-09-24 01:03:30|112.99|110.39|112.96|110.36|112.99|110.39|112.96|110.36|0
1632445420000|2021-09-24 01:03:40|112.93|110.33|112.93|110.33|112.93|110.33|112.93|110.33|0
1632445440000|2021-09-24 01:04:00|112.96|110.36|112.96|110.36|112.96|110.36|112.96|110.36|0
1632445450000|2021-09-24 01:04:10|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1632445460000|2021-09-24 01:04:20|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1632445470000|2021-09-24 01:04:30|112.99|110.39|113.05|110.45|113.05|110.45|112.99|110.39|0
1632445480000|2021-09-24 01:04:40|113.02|110.42|113.02|110.42|113.05|110.45|113.02|110.42|0
1632445490000|2021-09-24 01:04:50|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1632445500000|2021-09-24 01:05:00|113.02|110.42|112.99|110.39|113.02|110.42|112.99|110.39|0
1632445530000|2021-09-24 01:05:30|112.93|110.33|112.93|110.33|112.93|110.33|112.93|110.33|0
1632445560000|2021-09-24 01:06:00|112.96|110.36|112.9|110.3|112.96|110.36|112.9|110.3|0
1632445570000|2021-09-24 01:06:10|112.87|110.27|112.93|110.33|112.93|110.33|112.87|110.27|0
1632445610000|2021-09-24 01:06:50|112.87|110.27|112.81|110.21|112.87|110.27|112.75|110.15|0
1632445620000|2021-09-24 01:07:00|112.75|110.15|112.75|110.15|112.75|110.15|112.75|110.15|0
1632445630000|2021-09-24 01:07:10|112.69|110.09|112.69|110.09|112.69|110.09|112.63|110.03|0
1632445640000|2021-09-24 01:07:20|112.63|110.03|112.63|110.03|112.69|110.09|112.63|110.03|0
1632445650000|2021-09-24 01:07:30|112.57|109.97|112.51|109.91|112.57|109.97|112.51|109.91|0
1632445660000|2021-09-24 01:07:40|112.57|109.97|112.57|109.97|112.57|109.97|112.57|109.97|0
1632445670000|2021-09-24 01:07:50|112.51|109.91|112.51|109.91|112.51|109.91|112.51|109.91|0
1632445680000|2021-09-24 01:08:00|112.57|109.97|112.57|109.97|112.57|109.97|112.57|109.97|0
1632445690000|2021-09-24 01:08:10|112.54|109.94|112.54|109.94|112.54|109.94|112.51|109.91|0
1632445700000|2021-09-24 01:08:20|112.57|109.97|112.57|109.97|112.57|109.97|112.57|109.97|0
1632445710000|2021-09-24 01:08:30|112.69|110.09|112.69|110.09|112.69|110.09|112.69|110.09|0
1632445740000|2021-09-24 01:09:00|112.81|110.21|112.81|110.21|112.81|110.21|112.81|110.21|0
1632445750000|2021-09-24 01:09:10|112.92|110.32|112.92|110.32|112.92|110.32|112.92|110.32|0
1632445770000|2021-09-24 01:09:30|112.98|110.38|113.04|110.44|113.04|110.44|112.98|110.38|0
1632445790000|2021-09-24 01:09:50|113.1|110.5|113.22|110.62|113.22|110.62|113.1|110.5|0
1632445800000|2021-09-24 01:10:00|113.34|110.74|113.34|110.74|113.34|110.74|113.34|110.74|0
1632445810000|2021-09-24 01:10:10|113.4|110.8|113.46|110.86|113.46|110.86|113.4|110.8|0
1632445820000|2021-09-24 01:10:20|113.4|110.8|113.34|110.74|113.46|110.86|113.34|110.74|0
1632445830000|2021-09-24 01:10:30|113.4|110.8|113.34|110.74|113.4|110.8|113.34|110.74|0
1632445840000|2021-09-24 01:10:40|113.28|110.68|113.28|110.68|113.28|110.68|113.28|110.68|0
1632445850000|2021-09-24 01:10:50|113.4|110.8|113.52|110.92|113.52|110.92|113.4|110.8|0
1632445860000|2021-09-24 01:11:00|113.46|110.86|113.46|110.86|113.49|110.89|113.46|110.86|0
1632445870000|2021-09-24 01:11:10|113.4|110.8|113.34|110.74|113.4|110.8|113.34|110.74|0
1632445880000|2021-09-24 01:11:20|113.52|110.92|113.46|110.86|113.52|110.92|113.46|110.86|0
1632445890000|2021-09-24 01:11:30|113.49|110.89|113.49|110.89|113.49|110.89|113.49|110.89|0
1632445900000|2021-09-24 01:11:40|113.46|110.86|113.52|110.92|113.58|110.98|113.46|110.86|0
1632445910000|2021-09-24 01:11:50|113.46|110.86|113.4|110.8|113.46|110.86|113.4|110.8|0
1632445930000|2021-09-24 01:12:10|113.37|110.77|113.4|110.8|113.4|110.8|113.37|110.77|0
1632445940000|2021-09-24 01:12:20|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632445950000|2021-09-24 01:12:30|113.52|110.92|113.52|110.92|113.58|110.98|113.52|110.92|0
1632445960000|2021-09-24 01:12:40|113.58|110.98|113.52|110.92|113.58|110.98|113.52|110.92|0
1632445980000|2021-09-24 01:13:00|113.46|110.86|113.4|110.8|113.46|110.86|113.4|110.8|0
1632445990000|2021-09-24 01:13:10|113.46|110.86|113.4|110.8|113.46|110.86|113.4|110.8|0
1632446010000|2021-09-24 01:13:30|113.34|110.74|113.4|110.8|113.4|110.8|113.34|110.74|0
1632446020000|2021-09-24 01:13:40|113.37|110.77|113.4|110.8|113.4|110.8|113.34|110.74|0
1632446030000|2021-09-24 01:13:50|113.37|110.77|113.4|110.8|113.4|110.8|113.37|110.77|0
1632446040000|2021-09-24 01:14:00|113.34|110.74|113.34|110.74|113.34|110.74|113.34|110.74|0
1632446050000|2021-09-24 01:14:10|113.28|110.68|113.28|110.68|113.28|110.68|113.28|110.68|0
1632446060000|2021-09-24 01:14:20|113.22|110.62|113.19|110.59|113.22|110.62|113.19|110.59|0
1632446070000|2021-09-24 01:14:30|113.16|110.56|113.1|110.5|113.16|110.56|113.1|110.5|0
1632446090000|2021-09-24 01:14:50|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1632446100000|2021-09-24 01:15:00|113.01|110.41|112.98|110.38|113.04|110.44|112.98|110.38|0
1632446110000|2021-09-24 01:15:10|112.95|110.35|112.8|110.2|112.95|110.35|112.8|110.2|0
1632446120000|2021-09-24 01:15:20|112.86|110.26|112.8|110.2|112.86|110.26|112.8|110.2|0
1632446130000|2021-09-24 01:15:30|112.86|110.26|112.92|110.32|112.92|110.32|112.86|110.26|0
1632446140000|2021-09-24 01:15:40|112.86|110.26|112.92|110.32|112.92|110.32|112.86|110.26|0
1632446150000|2021-09-24 01:15:50|112.98|110.38|112.98|110.38|112.98|110.38|112.95|110.35|0
1632446160000|2021-09-24 01:16:00|112.95|110.35|113.04|110.44|113.04|110.44|112.95|110.35|0
1632446170000|2021-09-24 01:16:10|113.01|110.41|113.04|110.44|113.04|110.44|112.98|110.38|0
1632446180000|2021-09-24 01:16:20|112.98|110.38|112.98|110.38|112.98|110.38|112.98|110.38|0
1632446190000|2021-09-24 01:16:30|113.04|110.44|112.98|110.38|113.04|110.44|112.98|110.38|0
1632446210000|2021-09-24 01:16:50|112.92|110.32|112.92|110.32|112.92|110.32|112.92|110.32|0
1632446220000|2021-09-24 01:17:00|112.98|110.38|112.92|110.32|112.98|110.38|112.92|110.32|0
1632446230000|2021-09-24 01:17:10|112.86|110.26|112.68|110.08|112.86|110.26|112.68|110.08|0
1632446240000|2021-09-24 01:17:20|112.74|110.14|112.71|110.11|112.74|110.14|112.71|110.11|0
1632446250000|2021-09-24 01:17:30|112.68|110.08|112.74|110.14|112.74|110.14|112.68|110.08|0
1632446260000|2021-09-24 01:17:40|112.68|110.08|112.68|110.08|112.71|110.11|112.68|110.08|0
1632446270000|2021-09-24 01:17:50|112.74|110.14|112.8|110.2|112.8|110.2|112.74|110.14|0
1632446280000|2021-09-24 01:18:00|112.83|110.23|112.86|110.26|112.86|110.26|112.83|110.23|0
1632446290000|2021-09-24 01:18:10|112.8|110.2|112.8|110.2|112.8|110.2|112.8|110.2|0
1632446300000|2021-09-24 01:18:20|112.74|110.14|112.68|110.08|112.74|110.14|112.68|110.08|0
1632446310000|2021-09-24 01:18:30|112.74|110.14|112.68|110.08|112.74|110.14|112.68|110.08|0
1632446320000|2021-09-24 01:18:40|112.74|110.14|112.74|110.14|112.74|110.14|112.74|110.14|0
1632446330000|2021-09-24 01:18:50|112.8|110.2|112.77|110.17|112.8|110.2|112.77|110.17|0
1632446340000|2021-09-24 01:19:00|112.8|110.2|112.8|110.2|112.8|110.2|112.8|110.2|0
1632446350000|2021-09-24 01:19:10|112.74|110.14|112.74|110.14|112.74|110.14|112.74|110.14|0
1632446360000|2021-09-24 01:19:20|112.8|110.2|112.8|110.2|112.8|110.2|112.8|110.2|0
1632446370000|2021-09-24 01:19:30|112.77|110.17|112.8|110.2|112.8|110.2|112.77|110.17|0
1632446380000|2021-09-24 01:19:40|112.77|110.17|112.86|110.26|112.86|110.26|112.77|110.17|0
1632446390000|2021-09-24 01:19:50|112.8|110.2|112.8|110.2|112.8|110.2|112.8|110.2|0
1632446400000|2021-09-24 01:20:00|112.77|110.17|112.68|110.08|112.77|110.17|112.68|110.08|0
1632446410000|2021-09-24 01:20:10|112.74|110.14|112.68|110.08|112.74|110.14|112.68|110.08|0
1632446430000|2021-09-24 01:20:30|112.62|110.02|112.68|110.08|112.68|110.08|112.62|110.02|0
1632446440000|2021-09-24 01:20:40|112.62|110.02|112.68|110.08|112.68|110.08|112.62|110.02|0
1632446450000|2021-09-24 01:20:50|112.65|110.05|112.56|109.96|112.65|110.05|112.56|109.96|0
1632446460000|2021-09-24 01:21:00|112.5|109.9|112.56|109.96|112.56|109.96|112.5|109.9|0
1632446480000|2021-09-24 01:21:20|112.62|110.02|112.62|110.02|112.62|110.02|112.62|110.02|0
1632446490000|2021-09-24 01:21:30|112.68|110.08|112.65|110.05|112.68|110.08|112.65|110.05|0
1632446500000|2021-09-24 01:21:40|112.68|110.08|112.62|110.02|112.68|110.08|112.62|110.02|0
1632446510000|2021-09-24 01:21:50|112.68|110.08|112.68|110.08|112.68|110.08|112.68|110.08|0
1632446520000|2021-09-24 01:22:00|112.65|110.05|112.62|110.02|112.65|110.05|112.62|110.02|0
1632446540000|2021-09-24 01:22:20|112.65|110.05|112.62|110.02|112.65|110.05|112.62|110.02|0
1632446550000|2021-09-24 01:22:30|112.65|110.05|112.62|110.02|112.65|110.05|112.62|110.02|0
1632446560000|2021-09-24 01:22:40|112.65|110.05|112.65|110.05|112.65|110.05|112.65|110.05|0
1632446570000|2021-09-24 01:22:50|112.62|110.02|112.65|110.05|112.65|110.05|112.62|110.02|0
1632446580000|2021-09-24 01:23:00|112.68|110.08|112.65|110.05|112.68|110.08|112.65|110.05|0
1632446590000|2021-09-24 01:23:10|112.62|110.02|112.62|110.02|112.62|110.02|112.56|109.96|0
1632446600000|2021-09-24 01:23:20|112.68|110.08|112.68|110.08|112.68|110.08|112.68|110.08|0
1632446610000|2021-09-24 01:23:30|112.65|110.05|112.68|110.08|112.68|110.08|112.65|110.05|0
1632446620000|2021-09-24 01:23:40|112.62|110.02|112.68|110.08|112.68|110.08|112.62|110.02|0
1632446630000|2021-09-24 01:23:50|112.74|110.14|112.74|110.14|112.74|110.14|112.74|110.14|0
1632446640000|2021-09-24 01:24:00|112.68|110.08|112.74|110.14|112.74|110.14|112.68|110.08|0
1632446650000|2021-09-24 01:24:10|112.71|110.11|112.71|110.11|112.71|110.11|112.71|110.11|0
1632446660000|2021-09-24 01:24:20|112.74|110.14|112.77|110.17|112.77|110.17|112.74|110.14|0
1632446670000|2021-09-24 01:24:30|112.8|110.2|112.74|110.14|112.8|110.2|112.74|110.14|0
1632446680000|2021-09-24 01:24:40|112.68|110.08|112.68|110.08|112.68|110.08|112.68|110.08|0
1632446690000|2021-09-24 01:24:50|112.71|110.11|112.68|110.08|112.71|110.11|112.68|110.08|0
1632446700000|2021-09-24 01:25:00|112.62|110.02|112.62|110.02|112.62|110.02|112.62|110.02|0
1632446710000|2021-09-24 01:25:10|112.59|109.99|112.56|109.96|112.59|109.99|112.56|109.96|0
1632446720000|2021-09-24 01:25:20|112.62|110.02|112.62|110.02|112.62|110.02|112.62|110.02|0
1632446730000|2021-09-24 01:25:30|112.56|109.96|112.56|109.96|112.56|109.96|112.56|109.96|0
1632446740000|2021-09-24 01:25:40|112.5|109.9|112.5|109.9|112.5|109.9|112.44|109.84|0
1632446750000|2021-09-24 01:25:50|112.44|109.84|112.5|109.9|112.5|109.9|112.44|109.84|0
1632446760000|2021-09-24 01:26:00|112.56|109.96|112.56|109.96|112.56|109.96|112.56|109.96|0
1632446780000|2021-09-24 01:26:20|112.59|109.99|112.62|110.02|112.62|110.02|112.59|109.99|0
1632446790000|2021-09-24 01:26:30|112.65|110.05|112.65|110.05|112.65|110.05|112.65|110.05|0
1632446800000|2021-09-24 01:26:40|112.62|110.02|112.68|110.08|112.68|110.08|112.62|110.02|0
1632446810000|2021-09-24 01:26:50|112.74|110.14|112.74|110.14|112.74|110.14|112.74|110.14|0
1632446820000|2021-09-24 01:27:00|112.8|110.2|112.77|110.17|112.8|110.2|112.77|110.17|0
1632446830000|2021-09-24 01:27:10|112.8|110.2|112.8|110.2|112.8|110.2|112.77|110.17|0
1632446840000|2021-09-24 01:27:20|112.89|110.29|112.89|110.29|112.89|110.29|112.89|110.29|0
1632446850000|2021-09-24 01:27:30|112.86|110.26|112.86|110.26|112.86|110.26|112.83|110.23|0
1632446860000|2021-09-24 01:27:40|112.83|110.23|112.74|110.14|112.83|110.23|112.74|110.14|0
1632446870000|2021-09-24 01:27:50|112.71|110.11|112.74|110.14|112.74|110.14|112.71|110.11|0
1632446880000|2021-09-24 01:28:00|112.68|110.08|112.71|110.11|112.74|110.14|112.68|110.08|0
1632446890000|2021-09-24 01:28:10|112.68|110.08|112.68|110.08|112.71|110.11|112.68|110.08|0
1632446900000|2021-09-24 01:28:20|112.62|110.02|112.62|110.02|112.62|110.02|112.62|110.02|0
1632446910000|2021-09-24 01:28:30|112.68|110.08|112.62|110.02|112.68|110.08|112.62|110.02|0
1632446920000|2021-09-24 01:28:40|112.68|110.08|112.68|110.08|112.68|110.08|112.68|110.08|0
1632446940000|2021-09-24 01:29:00|112.62|110.02|112.62|110.02|112.68|110.08|112.62|110.02|0
1632446950000|2021-09-24 01:29:10|112.68|110.08|112.62|110.02|112.68|110.08|112.56|109.96|0
1632446960000|2021-09-24 01:29:20|112.59|109.99|112.56|109.96|112.59|109.99|112.56|109.96|0
1632446970000|2021-09-24 01:29:30|112.62|110.02|112.56|109.96|112.62|110.02|112.56|109.96|0
1632446990000|2021-09-24 01:29:50|112.5|109.9|112.56|109.96|112.56|109.96|112.5|109.9|0
1632447000000|2021-09-24 01:30:00|112.5|109.9|112.62|110.02|112.62|110.02|112.5|109.9|0
1632447010000|2021-09-24 01:30:10|112.59|109.99|112.68|110.08|112.68|110.08|112.56|109.96|0
1632447020000|2021-09-24 01:30:20|112.74|110.14|112.8|110.2|112.8|110.2|112.74|110.14|0
1632447030000|2021-09-24 01:30:30|112.74|110.14|112.74|110.14|112.74|110.14|112.74|110.14|0
1632447040000|2021-09-24 01:30:40|112.77|110.17|112.77|110.17|112.77|110.17|112.77|110.17|0
1632447050000|2021-09-24 01:30:50|112.8|110.2|112.86|110.26|112.86|110.26|112.74|110.14|0
1632447060000|2021-09-24 01:31:00|112.8|110.2|112.77|110.17|112.8|110.2|112.77|110.17|0
1632447070000|2021-09-24 01:31:10|112.74|110.14|112.68|110.08|112.77|110.17|112.68|110.08|0
1632447080000|2021-09-24 01:31:20|112.71|110.11|112.68|110.08|112.74|110.14|112.68|110.08|0
1632447090000|2021-09-24 01:31:30|112.62|110.02|112.65|110.05|112.68|110.08|112.62|110.02|0
1632447100000|2021-09-24 01:31:40|112.62|110.02|112.62|110.02|112.62|110.02|112.62|110.02|0
1632447110000|2021-09-24 01:31:50|112.65|110.05|112.62|110.02|112.65|110.05|112.62|110.02|0
1632447120000|2021-09-24 01:32:00|112.59|109.99|112.68|110.08|112.68|110.08|112.59|109.99|0
1632447130000|2021-09-24 01:32:10|112.62|110.02|112.62|110.02|112.62|110.02|112.62|110.02|0
1632447140000|2021-09-24 01:32:20|112.56|109.96|112.62|110.02|112.62|110.02|112.56|109.96|0
1632447160000|2021-09-24 01:32:40|112.56|109.96|112.62|110.02|112.62|110.02|112.56|109.96|0
1632447170000|2021-09-24 01:32:50|112.59|109.99|112.62|110.02|112.62|110.02|112.56|109.96|0
1632447180000|2021-09-24 01:33:00|112.68|110.08|112.68|110.08|112.68|110.08|112.68|110.08|0
1632447190000|2021-09-24 01:33:10|112.74|110.14|112.74|110.14|112.74|110.14|112.74|110.14|0
1632447210000|2021-09-24 01:33:30|112.79|110.19|112.79|110.19|112.79|110.19|112.79|110.19|0
1632447220000|2021-09-24 01:33:40|112.85|110.25|112.85|110.25|112.85|110.25|112.85|110.25|0
1632447230000|2021-09-24 01:33:50|112.91|110.31|112.91|110.31|112.97|110.37|112.91|110.31|0
1632447240000|2021-09-24 01:34:00|112.97|110.37|112.91|110.31|112.97|110.37|112.91|110.31|0
1632447250000|2021-09-24 01:34:10|112.85|110.25|112.85|110.25|112.85|110.25|112.85|110.25|0
1632447270000|2021-09-24 01:34:30|112.79|110.19|112.83|110.23|112.85|110.25|112.79|110.19|0
1632447280000|2021-09-24 01:34:40|112.85|110.25|112.85|110.25|112.85|110.25|112.79|110.19|0
1632447300000|2021-09-24 01:35:00|112.79|110.19|112.79|110.19|112.79|110.19|112.79|110.19|0
1632447310000|2021-09-24 01:35:10|112.85|110.25|112.85|110.25|112.85|110.25|112.85|110.25|0
1632447320000|2021-09-24 01:35:20|112.91|110.31|112.91|110.31|112.91|110.31|112.91|110.31|0
1632447330000|2021-09-24 01:35:30|112.94|110.34|112.91|110.31|112.97|110.37|112.91|110.31|0
1632447340000|2021-09-24 01:35:40|112.97|110.37|112.97|110.37|112.97|110.37|112.97|110.37|0
1632447360000|2021-09-24 01:36:00|113.03|110.43|113.03|110.43|113.09|110.49|113.03|110.43|0
1632447370000|2021-09-24 01:36:10|112.97|110.37|112.94|110.34|112.97|110.37|112.94|110.34|0
1632447380000|2021-09-24 01:36:20|112.91|110.31|112.91|110.31|112.91|110.31|112.91|110.31|0
1632447400000|2021-09-24 01:36:40|112.97|110.37|112.97|110.37|112.97|110.37|112.97|110.37|0
1632447410000|2021-09-24 01:36:50|112.94|110.34|112.91|110.31|112.97|110.37|112.91|110.31|0
1632447420000|2021-09-24 01:37:00|112.85|110.25|112.85|110.25|112.91|110.31|112.85|110.25|0
1632447430000|2021-09-24 01:37:10|112.88|110.28|112.88|110.28|112.91|110.31|112.88|110.28|0
1632447440000|2021-09-24 01:37:20|112.85|110.25|112.79|110.19|112.85|110.25|112.79|110.19|0
1632447450000|2021-09-24 01:37:30|112.85|110.25|112.85|110.25|112.85|110.25|112.85|110.25|0
1632447460000|2021-09-24 01:37:40|112.79|110.19|112.85|110.25|112.85|110.25|112.79|110.19|0
1632447470000|2021-09-24 01:37:50|112.79|110.19|112.73|110.13|112.79|110.19|112.73|110.13|0
1632447480000|2021-09-24 01:38:00|112.67|110.07|112.73|110.13|112.73|110.13|112.67|110.07|0
1632447490000|2021-09-24 01:38:10|112.67|110.07|112.79|110.19|112.79|110.19|112.67|110.07|0
1632447520000|2021-09-24 01:38:40|112.76|110.16|112.73|110.13|112.79|110.19|112.73|110.13|0
1632447530000|2021-09-24 01:38:50|112.67|110.07|112.73|110.13|112.73|110.13|112.67|110.07|0
1632447540000|2021-09-24 01:39:00|112.7|110.1|112.7|110.1|112.7|110.1|112.7|110.1|0
1632447550000|2021-09-24 01:39:10|112.73|110.13|112.85|110.25|112.85|110.25|112.73|110.13|0
1632447560000|2021-09-24 01:39:20|112.88|110.28|112.91|110.31|112.97|110.37|112.88|110.28|0
1632447570000|2021-09-24 01:39:30|112.85|110.25|112.91|110.31|112.91|110.31|112.85|110.25|0
1632447580000|2021-09-24 01:39:40|112.85|110.25|112.91|110.31|112.91|110.31|112.85|110.25|0
1632447590000|2021-09-24 01:39:50|112.85|110.25|112.91|110.31|112.91|110.31|112.85|110.25|0
1632447600000|2021-09-24 01:40:00|112.97|110.37|112.91|110.31|112.97|110.37|112.91|110.31|0
1632447610000|2021-09-24 01:40:10|113.03|110.43|113.03|110.43|113.03|110.43|112.97|110.37|0
1632447620000|2021-09-24 01:40:20|112.97|110.37|112.97|110.37|112.97|110.37|112.97|110.37|0
1632447630000|2021-09-24 01:40:30|113.03|110.43|112.91|110.31|113.03|110.43|112.91|110.31|0
1632447640000|2021-09-24 01:40:40|112.97|110.37|112.97|110.37|112.97|110.37|112.97|110.37|0
1632447650000|2021-09-24 01:40:50|112.91|110.31|112.94|110.34|112.94|110.34|112.91|110.31|0
1632447660000|2021-09-24 01:41:00|112.91|110.31|112.91|110.31|112.97|110.37|112.91|110.31|0
1632447670000|2021-09-24 01:41:10|112.97|110.37|112.97|110.37|112.97|110.37|112.97|110.37|0
1632447680000|2021-09-24 01:41:20|113.03|110.43|112.97|110.37|113.03|110.43|112.97|110.37|0
1632447690000|2021-09-24 01:41:30|113.03|110.43|113.03|110.43|113.03|110.43|113.03|110.43|0
1632447700000|2021-09-24 01:41:40|113.09|110.49|113.15|110.55|113.15|110.55|113.09|110.49|0
1632447710000|2021-09-24 01:41:50|113.21|110.61|113.21|110.61|113.27|110.67|113.21|110.61|0
1632447720000|2021-09-24 01:42:00|113.15|110.55|113.15|110.55|113.15|110.55|113.15|110.55|0
1632447740000|2021-09-24 01:42:20|113.21|110.61|113.21|110.61|113.21|110.61|113.18|110.58|0
1632447750000|2021-09-24 01:42:30|113.27|110.67|113.27|110.67|113.27|110.67|113.21|110.61|0
1632447760000|2021-09-24 01:42:40|113.33|110.73|113.33|110.73|113.33|110.73|113.33|110.73|0
1632447770000|2021-09-24 01:42:50|113.27|110.67|113.3|110.7|113.33|110.73|113.27|110.67|0
1632447780000|2021-09-24 01:43:00|113.33|110.73|113.33|110.73|113.33|110.73|113.33|110.73|0
1632447790000|2021-09-24 01:43:10|113.27|110.67|113.27|110.67|113.27|110.67|113.27|110.67|0
1632447800000|2021-09-24 01:43:20|113.3|110.7|113.27|110.67|113.3|110.7|113.27|110.67|0
1632447810000|2021-09-24 01:43:30|113.33|110.73|113.36|110.76|113.39|110.79|113.33|110.73|0
1632447820000|2021-09-24 01:43:40|113.39|110.79|113.39|110.79|113.39|110.79|113.39|110.79|0
1632447830000|2021-09-24 01:43:50|113.33|110.73|113.33|110.73|113.33|110.73|113.33|110.73|0
1632447840000|2021-09-24 01:44:00|113.3|110.7|113.3|110.7|113.3|110.7|113.3|110.7|0
1632447850000|2021-09-24 01:44:10|113.39|110.79|113.33|110.73|113.39|110.79|113.33|110.73|0
1632447860000|2021-09-24 01:44:20|113.39|110.79|113.51|110.91|113.51|110.91|113.39|110.79|0
1632447870000|2021-09-24 01:44:30|113.45|110.85|113.45|110.85|113.45|110.85|113.45|110.85|0
1632447880000|2021-09-24 01:44:40|113.39|110.79|113.39|110.79|113.39|110.79|113.39|110.79|0
1632447900000|2021-09-24 01:45:00|113.45|110.85|113.45|110.85|113.45|110.85|113.45|110.85|0
1632447910000|2021-09-24 01:45:10|113.51|110.91|113.51|110.91|113.57|110.97|113.51|110.91|0
1632447920000|2021-09-24 01:45:20|113.54|110.94|113.57|110.97|113.57|110.97|113.51|110.91|0
1632447930000|2021-09-24 01:45:30|113.62|111.02|113.62|111.02|113.68|111.08|113.62|111.02|0
1632447940000|2021-09-24 01:45:40|113.56|110.96|113.68|111.08|113.68|111.08|113.56|110.96|0
1632447950000|2021-09-24 01:45:50|113.74|111.14|113.78|111.18|113.78|111.18|113.68|111.08|0
1632447960000|2021-09-24 01:46:00|113.74|111.14|113.8|111.2|113.8|111.2|113.74|111.14|0
1632447980000|2021-09-24 01:46:20|113.84|111.24|113.68|111.08|113.84|111.24|113.68|111.08|0
1632447990000|2021-09-24 01:46:30|113.66|111.06|113.8|111.2|113.8|111.2|113.66|111.06|0
1632448000000|2021-09-24 01:46:40|113.74|111.14|113.86|111.26|113.86|111.26|113.74|111.14|0
1632448010000|2021-09-24 01:46:50|113.8|111.2|113.92|111.32|113.92|111.32|113.8|111.2|0
1632448020000|2021-09-24 01:47:00|113.86|111.26|113.92|111.32|113.92|111.32|113.86|111.26|0
1632448030000|2021-09-24 01:47:10|113.86|111.26|113.92|111.32|113.92|111.32|113.86|111.26|0
1632448040000|2021-09-24 01:47:20|113.86|111.26|113.86|111.26|113.92|111.32|113.86|111.26|0
1632448050000|2021-09-24 01:47:30|113.92|111.32|113.86|111.26|113.92|111.32|113.86|111.26|0
1632448060000|2021-09-24 01:47:40|113.92|111.32|113.92|111.32|113.92|111.32|113.92|111.32|0
1632448070000|2021-09-24 01:47:50|113.98|111.38|113.92|111.32|113.98|111.38|113.92|111.32|0
1632448080000|2021-09-24 01:48:00|113.86|111.26|113.86|111.26|113.86|111.26|113.86|111.26|0
1632448090000|2021-09-24 01:48:10|113.92|111.32|113.92|111.32|113.92|111.32|113.92|111.32|0
1632448100000|2021-09-24 01:48:20|113.86|111.26|113.89|111.29|113.92|111.32|113.86|111.26|0
1632448110000|2021-09-24 01:48:30|113.98|111.38|113.98|111.38|113.98|111.38|113.98|111.38|0
1632448130000|2021-09-24 01:48:50|113.92|111.32|113.98|111.38|113.98|111.38|113.92|111.32|0
1632448140000|2021-09-24 01:49:00|113.92|111.32|113.92|111.32|113.92|111.32|113.92|111.32|0
1632448150000|2021-09-24 01:49:10|113.98|111.38|113.98|111.38|113.98|111.38|113.98|111.38|0
1632448160000|2021-09-24 01:49:20|114.04|111.44|114.01|111.41|114.04|111.44|113.98|111.38|0
1632448170000|2021-09-24 01:49:30|113.98|111.38|113.98|111.38|113.98|111.38|113.98|111.38|0
1632448180000|2021-09-24 01:49:40|114.04|111.44|114.04|111.44|114.07|111.47|114.04|111.44|0
1632448190000|2021-09-24 01:49:50|113.98|111.38|114.04|111.44|114.04|111.44|113.98|111.38|0
1632448200000|2021-09-24 01:50:00|114.07|111.47|114.04|111.44|114.1|111.5|114.04|111.44|0
1632448210000|2021-09-24 01:50:10|113.98|111.38|113.92|111.32|113.98|111.38|113.92|111.32|0
1632448220000|2021-09-24 01:50:20|113.86|111.26|113.86|111.26|113.92|111.32|113.86|111.26|0
1632448230000|2021-09-24 01:50:30|113.8|111.2|113.8|111.2|113.8|111.2|113.8|111.2|0
1632448240000|2021-09-24 01:50:40|113.77|111.17|113.74|111.14|113.8|111.2|113.74|111.14|0
1632448250000|2021-09-24 01:50:50|113.68|111.08|113.74|111.14|113.74|111.14|113.68|111.08|0
1632448260000|2021-09-24 01:51:00|113.8|111.2|113.71|111.11|113.8|111.2|113.71|111.11|0
1632448270000|2021-09-24 01:51:10|113.74|111.14|113.62|111.02|113.74|111.14|113.62|111.02|0
1632448280000|2021-09-24 01:51:20|113.68|111.08|113.68|111.08|113.68|111.08|113.62|111.02|0
1632448290000|2021-09-24 01:51:30|113.65|111.05|113.68|111.08|113.68|111.08|113.65|111.05|0
1632448300000|2021-09-24 01:51:40|113.62|111.02|113.62|111.02|113.62|111.02|113.62|111.02|0
1632448310000|2021-09-24 01:51:50|113.68|111.08|113.74|111.14|113.74|111.14|113.68|111.08|0
1632448320000|2021-09-24 01:52:00|113.8|111.2|113.86|111.26|113.86|111.26|113.8|111.2|0
1632448350000|2021-09-24 01:52:30|113.92|111.32|113.86|111.26|113.92|111.32|113.86|111.26|0
1632448360000|2021-09-24 01:52:40|113.92|111.32|113.86|111.26|113.92|111.32|113.86|111.26|0
1632448370000|2021-09-24 01:52:50|113.89|111.29|113.98|111.38|113.98|111.38|113.89|111.29|0
1632448390000|2021-09-24 01:53:10|113.92|111.32|113.98|111.38|113.98|111.38|113.92|111.32|0
1632448400000|2021-09-24 01:53:20|113.95|111.35|113.95|111.35|113.98|111.38|113.95|111.35|0
1632448410000|2021-09-24 01:53:30|113.86|111.26|113.86|111.26|113.92|111.32|113.86|111.26|0
1632448420000|2021-09-24 01:53:40|113.92|111.32|113.92|111.32|113.92|111.32|113.92|111.32|0
1632448430000|2021-09-24 01:53:50|113.89|111.29|113.86|111.26|113.89|111.29|113.86|111.26|0
1632448440000|2021-09-24 01:54:00|113.83|111.23|113.86|111.26|113.86|111.26|113.8|111.2|0
1632448450000|2021-09-24 01:54:10|113.92|111.32|113.92|111.32|113.92|111.32|113.92|111.32|0
1632448460000|2021-09-24 01:54:20|113.98|111.38|113.92|111.32|113.98|111.38|113.92|111.32|0
1632448470000|2021-09-24 01:54:30|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632448480000|2021-09-24 01:54:40|113.86|111.26|113.8|111.2|113.86|111.26|113.8|111.2|0
1632448490000|2021-09-24 01:54:50|113.83|111.23|113.83|111.23|113.83|111.23|113.83|111.23|0
1632448500000|2021-09-24 01:55:00|113.8|111.2|114.46|111.86|114.64|112.04|113.8|111.2|0
1632448510000|2021-09-24 01:55:10|114.58|111.98|114.34|111.74|114.58|111.98|114.28|111.68|0
1632448520000|2021-09-24 01:55:20|114.16|111.56|114.28|111.68|114.31|111.71|114.16|111.56|0
1632448530000|2021-09-24 01:55:30|114.22|111.62|114.16|111.56|114.28|111.68|114.16|111.56|0
1632448540000|2021-09-24 01:55:40|114.1|111.5|114.22|111.62|114.34|111.74|114.1|111.5|0
1632448550000|2021-09-24 01:55:50|114.16|111.56|114.1|111.5|114.16|111.56|114.1|111.5|0
1632448560000|2021-09-24 01:56:00|114.04|111.44|114.04|111.44|114.04|111.44|113.98|111.38|0
1632448570000|2021-09-24 01:56:10|114.16|111.56|114.22|111.62|114.22|111.62|114.16|111.56|0
1632448580000|2021-09-24 01:56:20|114.16|111.56|114.34|111.74|114.4|111.8|114.16|111.56|0
1632448590000|2021-09-24 01:56:30|114.4|111.8|114.34|111.74|114.4|111.8|114.34|111.74|0
1632448600000|2021-09-24 01:56:40|114.28|111.68|114.31|111.71|114.31|111.71|114.28|111.68|0
1632448610000|2021-09-24 01:56:50|114.28|111.68|114.46|111.86|114.46|111.86|114.28|111.68|0
1632448620000|2021-09-24 01:57:00|114.4|111.8|114.64|112.04|114.64|112.04|114.4|111.8|0
1632448630000|2021-09-24 01:57:10|114.76|112.16|114.76|112.16|114.76|112.16|114.7|112.1|0
1632448640000|2021-09-24 01:57:20|114.82|112.22|114.88|112.28|114.88|112.28|114.82|112.22|0
1632448650000|2021-09-24 01:57:30|114.94|112.34|114.76|112.16|114.94|112.34|114.76|112.16|0
1632448660000|2021-09-24 01:57:40|114.82|112.22|114.82|112.22|114.82|112.22|114.82|112.22|0
1632448680000|2021-09-24 01:58:00|114.94|112.34|115|112.4|115|112.4|114.94|112.34|0
1632448690000|2021-09-24 01:58:10|115.06|112.46|115|112.4|115.06|112.46|115|112.4|0
1632448700000|2021-09-24 01:58:20|115.06|112.46|115.24|112.64|115.24|112.64|115.06|112.46|0
1632448710000|2021-09-24 01:58:30|115.31|112.71|115.31|112.71|115.31|112.71|115.31|112.71|0
1632448720000|2021-09-24 01:58:40|115.37|112.77|115.49|112.89|115.49|112.89|115.31|112.71|0
1632448730000|2021-09-24 01:58:50|115.55|112.95|115.37|112.77|115.55|112.95|115.24|112.64|0
1632448740000|2021-09-24 01:59:00|115.49|112.89|115.55|112.95|115.55|112.95|115.43|112.83|0
1632448750000|2021-09-24 01:59:10|115.61|113.01|115.61|113.01|115.61|113.01|115.61|113.01|0
1632448760000|2021-09-24 01:59:20|115.55|112.95|115.55|112.95|115.55|112.95|115.55|112.95|0
1632448770000|2021-09-24 01:59:30|115.61|113.01|115.61|113.01|115.61|113.01|115.49|112.89|0
1632448780000|2021-09-24 01:59:40|115.55|112.95|115.49|112.89|115.55|112.95|115.49|112.89|0
1632448790000|2021-09-24 01:59:50|115.43|112.83|115.43|112.83|115.46|112.86|115.43|112.83|0
1632448800000|2021-09-24 02:00:00|115.37|112.77|115.37|112.77|115.43|112.83|115.37|112.77|0
1632448810000|2021-09-24 02:00:10|115.3|112.7|115.12|112.52|115.3|112.7|115.12|112.52|0
1632448820000|2021-09-24 02:00:20|115|112.4|115|112.4|115|112.4|114.94|112.34|0
1632448830000|2021-09-24 02:00:30|114.97|112.37|115.06|112.46|115.06|112.46|114.97|112.37|0
1632448840000|2021-09-24 02:00:40|115|112.4|115.09|112.49|115.09|112.49|115|112.4|0
1632448850000|2021-09-24 02:00:50|115.06|112.46|115|112.4|115.06|112.46|114.94|112.34|0
1632448860000|2021-09-24 02:01:00|114.97|112.37|115.06|112.46|115.06|112.46|114.97|112.37|0
1632448870000|2021-09-24 02:01:10|115.24|112.64|115.15|112.55|115.24|112.64|115.15|112.55|0
1632448880000|2021-09-24 02:01:20|115.12|112.52|115.12|112.52|115.12|112.52|115.09|112.49|0
1632448890000|2021-09-24 02:01:30|115.06|112.46|114.88|112.28|115.06|112.46|114.88|112.28|0
1632448900000|2021-09-24 02:01:40|114.82|112.22|114.82|112.22|114.88|112.28|114.82|112.22|0
1632448910000|2021-09-24 02:01:50|114.88|112.28|115.06|112.46|115.06|112.46|114.88|112.28|0
1632448920000|2021-09-24 02:02:00|115.03|112.43|115|112.4|115.06|112.46|115|112.4|0
1632448930000|2021-09-24 02:02:10|114.97|112.37|114.94|112.34|114.97|112.37|114.94|112.34|0
1632448940000|2021-09-24 02:02:20|114.88|112.28|114.88|112.28|114.88|112.28|114.88|112.28|0
1632448950000|2021-09-24 02:02:30|114.82|112.22|114.82|112.22|114.85|112.25|114.82|112.22|0
1632448960000|2021-09-24 02:02:40|114.85|112.25|114.88|112.28|114.88|112.28|114.85|112.25|0
1632448970000|2021-09-24 02:02:50|114.85|112.25|114.82|112.22|114.88|112.28|114.82|112.22|0
1632448980000|2021-09-24 02:03:00|114.88|112.28|114.88|112.28|114.88|112.28|114.88|112.28|0
1632448990000|2021-09-24 02:03:10|114.94|112.34|114.94|112.34|114.94|112.34|114.94|112.34|0
1632449000000|2021-09-24 02:03:20|114.88|112.28|114.91|112.31|114.94|112.34|114.88|112.28|0
1632449010000|2021-09-24 02:03:30|114.94|112.34|114.94|112.34|114.94|112.34|114.94|112.34|0
1632449020000|2021-09-24 02:03:40|115|112.4|115|112.4|115|112.4|115|112.4|0
1632449030000|2021-09-24 02:03:50|114.97|112.37|114.97|112.37|114.97|112.37|114.97|112.37|0
1632449040000|2021-09-24 02:04:00|114.94|112.34|114.88|112.28|114.94|112.34|114.88|112.28|0
1632449050000|2021-09-24 02:04:10|114.94|112.34|115|112.4|115|112.4|114.88|112.28|0
1632449060000|2021-09-24 02:04:20|114.94|112.34|114.97|112.37|114.97|112.37|114.94|112.34|0
1632449070000|2021-09-24 02:04:30|115|112.4|114.94|112.34|115|112.4|114.94|112.34|0
1632449080000|2021-09-24 02:04:40|114.88|112.28|114.88|112.28|114.94|112.34|114.88|112.28|0
1632449090000|2021-09-24 02:04:50|114.94|112.34|114.88|112.28|114.94|112.34|114.88|112.28|0
1632449100000|2021-09-24 02:05:00|114.91|112.31|114.82|112.22|114.91|112.31|114.82|112.22|0
1632449110000|2021-09-24 02:05:10|114.79|112.19|114.76|112.16|114.82|112.22|114.76|112.16|0
1632449120000|2021-09-24 02:05:20|114.82|112.22|114.82|112.22|114.82|112.22|114.82|112.22|0
1632449130000|2021-09-24 02:05:30|114.7|112.1|114.7|112.1|114.7|112.1|114.7|112.1|0
1632449140000|2021-09-24 02:05:40|114.64|112.04|114.67|112.07|114.7|112.1|114.64|112.04|0
1632449150000|2021-09-24 02:05:50|114.58|111.98|114.67|112.07|114.7|112.1|114.58|111.98|0
1632449160000|2021-09-24 02:06:00|114.64|112.04|114.64|112.04|114.7|112.1|114.64|112.04|0
1632449170000|2021-09-24 02:06:10|114.67|112.07|114.52|111.92|114.67|112.07|114.52|111.92|0
1632449180000|2021-09-24 02:06:20|114.58|111.98|114.58|111.98|114.58|111.98|114.55|111.95|0
1632449190000|2021-09-24 02:06:30|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632449200000|2021-09-24 02:06:40|114.49|111.89|114.46|111.86|114.52|111.92|114.46|111.86|0
1632449210000|2021-09-24 02:06:50|114.52|111.92|114.46|111.86|114.52|111.92|114.46|111.86|0
1632449220000|2021-09-24 02:07:00|114.52|111.92|114.58|111.98|114.58|111.98|114.46|111.86|0
1632449230000|2021-09-24 02:07:10|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632449240000|2021-09-24 02:07:20|114.58|111.98|114.58|111.98|114.58|111.98|114.52|111.92|0
1632449250000|2021-09-24 02:07:30|114.64|112.04|114.64|112.04|114.64|112.04|114.64|112.04|0
1632449260000|2021-09-24 02:07:40|114.58|111.98|114.58|111.98|114.61|112.01|114.58|111.98|0
1632449270000|2021-09-24 02:07:50|114.64|112.04|114.64|112.04|114.64|112.04|114.58|111.98|0
1632449280000|2021-09-24 02:08:00|114.58|111.98|114.46|111.86|114.58|111.98|114.46|111.86|0
1632449290000|2021-09-24 02:08:10|114.52|111.92|114.46|111.86|114.52|111.92|114.46|111.86|0
1632449300000|2021-09-24 02:08:20|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632449310000|2021-09-24 02:08:30|114.55|111.95|114.52|111.92|114.55|111.95|114.52|111.92|0
1632449320000|2021-09-24 02:08:40|114.45|111.85|114.52|111.92|114.52|111.92|114.45|111.85|0
1632449330000|2021-09-24 02:08:50|114.45|111.85|114.52|111.92|114.52|111.92|114.45|111.85|0
1632449340000|2021-09-24 02:09:00|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632449350000|2021-09-24 02:09:10|114.39|111.79|114.45|111.85|114.45|111.85|114.39|111.79|0
1632449360000|2021-09-24 02:09:20|114.39|111.79|114.51|111.91|114.51|111.91|114.39|111.79|0
1632449370000|2021-09-24 02:09:30|114.58|111.98|114.51|111.91|114.58|111.98|114.51|111.91|0
1632449380000|2021-09-24 02:09:40|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632449390000|2021-09-24 02:09:50|114.39|111.79|114.37|111.77|114.39|111.79|114.37|111.77|0
1632449400000|2021-09-24 02:10:00|114.33|111.73|114.31|111.71|114.33|111.73|114.27|111.67|0
1632449410000|2021-09-24 02:10:10|114.33|111.73|114.33|111.73|114.33|111.73|114.27|111.67|0
1632449420000|2021-09-24 02:10:20|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632449440000|2021-09-24 02:10:40|114.36|111.76|114.39|111.79|114.39|111.79|114.33|111.73|0
1632449450000|2021-09-24 02:10:50|114.45|111.85|114.51|111.91|114.51|111.91|114.45|111.85|0
1632449460000|2021-09-24 02:11:00|114.45|111.85|114.39|111.79|114.45|111.85|114.39|111.79|0
1632449470000|2021-09-24 02:11:10|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632449480000|2021-09-24 02:11:20|114.49|111.89|114.45|111.85|114.49|111.89|114.45|111.85|0
1632449490000|2021-09-24 02:11:30|114.51|111.91|114.55|111.95|114.57|111.97|114.51|111.91|0
1632449500000|2021-09-24 02:11:40|114.57|111.97|114.63|112.03|114.63|112.03|114.57|111.97|0
1632449510000|2021-09-24 02:11:50|114.57|111.97|114.63|112.03|114.63|112.03|114.57|111.97|0
1632449520000|2021-09-24 02:12:00|114.57|111.97|114.45|111.85|114.57|111.97|114.45|111.85|0
1632449530000|2021-09-24 02:12:10|114.39|111.79|114.45|111.85|114.45|111.85|114.39|111.79|0
1632449540000|2021-09-24 02:12:20|114.42|111.82|114.45|111.85|114.45|111.85|114.42|111.82|0
1632449550000|2021-09-24 02:12:30|114.51|111.91|114.57|111.97|114.57|111.97|114.51|111.91|0
1632449560000|2021-09-24 02:12:40|114.61|112.01|114.69|112.09|114.69|112.09|114.61|112.01|0
1632449570000|2021-09-24 02:12:50|114.67|112.07|114.69|112.09|114.69|112.09|114.63|112.03|0
1632449580000|2021-09-24 02:13:00|114.73|112.13|114.69|112.09|114.73|112.13|114.67|112.07|0
1632449590000|2021-09-24 02:13:10|114.79|112.19|114.81|112.21|114.81|112.21|114.79|112.19|0
1632449600000|2021-09-24 02:13:20|114.94|112.34|114.94|112.34|114.94|112.34|114.88|112.28|0
1632449630000|2021-09-24 02:13:50|114.87|112.27|114.87|112.27|114.87|112.27|114.87|112.27|0
1632449640000|2021-09-24 02:14:00|114.94|112.34|114.87|112.27|114.94|112.34|114.87|112.27|0
1632449650000|2021-09-24 02:14:10|114.94|112.34|114.91|112.31|114.94|112.34|114.91|112.31|0
1632449660000|2021-09-24 02:14:20|114.94|112.34|114.87|112.27|114.94|112.34|114.87|112.27|0
1632449670000|2021-09-24 02:14:30|114.81|112.21|114.81|112.21|114.81|112.21|114.81|112.21|0
1632449680000|2021-09-24 02:14:40|114.75|112.15|114.81|112.21|114.81|112.21|114.75|112.15|0
1632449700000|2021-09-24 02:15:00|114.87|112.27|114.87|112.27|114.87|112.27|114.87|112.27|0
1632449710000|2021-09-24 02:15:10|114.93|112.33|114.93|112.33|114.93|112.33|114.93|112.33|0
1632449730000|2021-09-24 02:15:30|114.97|112.37|115.06|112.46|115.06|112.46|114.97|112.37|0
1632449740000|2021-09-24 02:15:40|115.12|112.52|115.12|112.52|115.12|112.52|115.12|112.52|0
1632449750000|2021-09-24 02:15:50|115.09|112.49|115.18|112.58|115.18|112.58|115.09|112.49|0
1632449760000|2021-09-24 02:16:00|115.12|112.52|115.06|112.46|115.12|112.52|115.06|112.46|0
1632449770000|2021-09-24 02:16:10|115.12|112.52|115.12|112.52|115.12|112.52|115.12|112.52|0
1632449780000|2021-09-24 02:16:20|115.06|112.46|115.03|112.43|115.06|112.46|114.99|112.39|0
1632449790000|2021-09-24 02:16:30|115.06|112.46|114.97|112.37|115.06|112.46|114.97|112.37|0
1632449800000|2021-09-24 02:16:40|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632449810000|2021-09-24 02:16:50|115.05|112.45|114.99|112.39|115.05|112.45|114.99|112.39|0
1632449820000|2021-09-24 02:17:00|114.93|112.33|114.93|112.33|114.93|112.33|114.93|112.33|0
1632449830000|2021-09-24 02:17:10|114.87|112.27|114.87|112.27|114.87|112.27|114.87|112.27|0
1632449840000|2021-09-24 02:17:20|114.81|112.21|114.75|112.15|114.81|112.21|114.75|112.15|0
1632449850000|2021-09-24 02:17:30|114.81|112.21|114.75|112.15|114.81|112.21|114.75|112.15|0
1632449860000|2021-09-24 02:17:40|114.81|112.21|114.81|112.21|114.81|112.21|114.81|112.21|0
1632449870000|2021-09-24 02:17:50|114.87|112.27|114.81|112.21|114.87|112.27|114.81|112.21|0
1632449880000|2021-09-24 02:18:00|114.87|112.27|114.84|112.24|114.87|112.27|114.81|112.21|0
1632449890000|2021-09-24 02:18:10|114.81|112.21|114.81|112.21|114.81|112.21|114.81|112.21|0
1632449900000|2021-09-24 02:18:20|114.87|112.27|114.84|112.24|114.87|112.27|114.81|112.21|0
1632449910000|2021-09-24 02:18:30|114.81|112.21|114.87|112.27|114.87|112.27|114.81|112.21|0
1632449920000|2021-09-24 02:18:40|114.93|112.33|114.93|112.33|114.93|112.33|114.93|112.33|0
1632449930000|2021-09-24 02:18:50|114.99|112.39|114.93|112.33|114.99|112.39|114.93|112.33|0
1632449940000|2021-09-24 02:19:00|114.99|112.39|114.99|112.39|114.99|112.39|114.93|112.33|0
1632449950000|2021-09-24 02:19:10|114.93|112.33|114.93|112.33|114.93|112.33|114.93|112.33|0
1632449970000|2021-09-24 02:19:30|114.81|112.21|114.81|112.21|114.81|112.21|114.81|112.21|0
1632449990000|2021-09-24 02:19:50|114.78|112.18|114.75|112.15|114.78|112.18|114.75|112.15|0
1632450000000|2021-09-24 02:20:00|114.81|112.21|114.84|112.24|114.84|112.24|114.81|112.21|0
1632450010000|2021-09-24 02:20:10|114.87|112.27|114.81|112.21|114.87|112.27|114.81|112.21|0
1632450020000|2021-09-24 02:20:20|114.78|112.18|114.81|112.21|114.81|112.21|114.78|112.18|0
1632450030000|2021-09-24 02:20:30|114.75|112.15|114.75|112.15|114.75|112.15|114.75|112.15|0
1632450060000|2021-09-24 02:21:00|114.69|112.09|114.63|112.03|114.69|112.09|114.63|112.03|0
1632450070000|2021-09-24 02:21:10|114.57|111.97|114.57|111.97|114.57|111.97|114.57|111.97|0
1632450080000|2021-09-24 02:21:20|114.63|112.03|114.63|112.03|114.63|112.03|114.63|112.03|0
1632450090000|2021-09-24 02:21:30|114.57|111.97|114.63|112.03|114.63|112.03|114.57|111.97|0
1632450110000|2021-09-24 02:21:50|114.57|111.97|114.63|112.03|114.63|112.03|114.57|111.97|0
1632450120000|2021-09-24 02:22:00|114.57|111.97|114.57|111.97|114.57|111.97|114.57|111.97|0
1632450130000|2021-09-24 02:22:10|114.54|111.94|114.51|111.91|114.54|111.94|114.51|111.91|0
1632450140000|2021-09-24 02:22:20|114.54|111.94|114.57|111.97|114.57|111.97|114.54|111.94|0
1632450150000|2021-09-24 02:22:30|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632450160000|2021-09-24 02:22:40|114.57|111.97|114.51|111.91|114.57|111.97|114.51|111.91|0
1632450170000|2021-09-24 02:22:50|114.54|111.94|114.57|111.97|114.57|111.97|114.54|111.94|0
1632450190000|2021-09-24 02:23:10|114.63|112.03|114.63|112.03|114.63|112.03|114.63|112.03|0
1632450200000|2021-09-24 02:23:20|114.6|112|114.6|112|114.63|112.03|114.6|112|0
1632450210000|2021-09-24 02:23:30|114.57|111.97|114.51|111.91|114.57|111.97|114.51|111.91|0
1632450220000|2021-09-24 02:23:40|114.57|111.97|114.51|111.91|114.57|111.97|114.51|111.91|0
1632450240000|2021-09-24 02:24:00|114.48|111.88|114.57|111.97|114.57|111.97|114.48|111.88|0
1632450250000|2021-09-24 02:24:10|114.51|111.91|114.57|111.97|114.57|111.97|114.51|111.91|0
1632450260000|2021-09-24 02:24:20|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632450270000|2021-09-24 02:24:30|114.48|111.88|114.45|111.85|114.48|111.88|114.45|111.85|0
1632450280000|2021-09-24 02:24:40|114.51|111.91|114.57|111.97|114.57|111.97|114.51|111.91|0
1632450300000|2021-09-24 02:25:00|114.51|111.91|114.57|111.97|114.57|111.97|114.51|111.91|0
1632450320000|2021-09-24 02:25:20|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632450330000|2021-09-24 02:25:30|114.45|111.85|114.39|111.79|114.45|111.85|114.39|111.79|0
1632450360000|2021-09-24 02:26:00|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632450370000|2021-09-24 02:26:10|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632450420000|2021-09-24 02:27:00|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632450440000|2021-09-24 02:27:20|114.51|111.91|114.54|111.94|114.54|111.94|114.51|111.91|0
1632450450000|2021-09-24 02:27:30|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632450470000|2021-09-24 02:27:50|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632450480000|2021-09-24 02:28:00|114.45|111.85|114.48|111.88|114.48|111.88|114.45|111.85|0
1632450490000|2021-09-24 02:28:10|114.45|111.85|114.51|111.91|114.51|111.91|114.45|111.85|0
1632450510000|2021-09-24 02:28:30|114.45|111.85|114.39|111.79|114.45|111.85|114.39|111.79|0
1632450520000|2021-09-24 02:28:40|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632450540000|2021-09-24 02:29:00|114.42|111.82|114.39|111.79|114.45|111.85|114.39|111.79|0
1632450560000|2021-09-24 02:29:20|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632450580000|2021-09-24 02:29:40|114.42|111.82|114.45|111.85|114.45|111.85|114.42|111.82|0
1632450590000|2021-09-24 02:29:50|114.42|111.82|114.39|111.79|114.42|111.82|114.39|111.79|0
1632450600000|2021-09-24 02:30:00|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632450610000|2021-09-24 02:30:10|114.3|111.7|114.3|111.7|114.32|111.72|114.3|111.7|0
1632450620000|2021-09-24 02:30:20|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632450630000|2021-09-24 02:30:30|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632450640000|2021-09-24 02:30:40|114.18|111.58|114.14|111.54|114.18|111.58|114.14|111.54|0
1632450650000|2021-09-24 02:30:50|114.06|111.46|114.02|111.42|114.06|111.46|114.02|111.42|0
1632450660000|2021-09-24 02:31:00|114.06|111.46|114.08|111.48|114.08|111.48|114.06|111.46|0
1632450670000|2021-09-24 02:31:10|114.12|111.52|114.14|111.54|114.14|111.54|114.12|111.52|0
1632450680000|2021-09-24 02:31:20|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632450690000|2021-09-24 02:31:30|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632450700000|2021-09-24 02:31:40|114.3|111.7|114.32|111.72|114.32|111.72|114.3|111.7|0
1632450710000|2021-09-24 02:31:50|114.38|111.78|114.44|111.84|114.44|111.84|114.38|111.78|0
1632450720000|2021-09-24 02:32:00|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632450740000|2021-09-24 02:32:20|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632450750000|2021-09-24 02:32:30|114.42|111.82|114.44|111.84|114.44|111.84|114.42|111.82|0
1632450760000|2021-09-24 02:32:40|114.38|111.78|114.38|111.78|114.44|111.84|114.38|111.78|0
1632450770000|2021-09-24 02:32:50|114.42|111.82|114.44|111.84|114.44|111.84|114.38|111.78|0
1632450780000|2021-09-24 02:33:00|114.42|111.82|114.44|111.84|114.44|111.84|114.38|111.78|0
1632450790000|2021-09-24 02:33:10|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632450800000|2021-09-24 02:33:20|114.35|111.75|114.35|111.75|114.35|111.75|114.35|111.75|0
1632450810000|2021-09-24 02:33:30|114.32|111.72|114.29|111.69|114.32|111.72|114.29|111.69|0
1632450820000|2021-09-24 02:33:40|114.26|111.66|114.32|111.72|114.32|111.72|114.26|111.66|0
1632450840000|2021-09-24 02:34:00|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632450850000|2021-09-24 02:34:10|114.2|111.6|114.29|111.69|114.29|111.69|114.2|111.6|0
1632450860000|2021-09-24 02:34:20|114.26|111.66|114.29|111.69|114.29|111.69|114.26|111.66|0
1632450870000|2021-09-24 02:34:30|114.32|111.72|114.38|111.78|114.38|111.78|114.32|111.72|0
1632450880000|2021-09-24 02:34:40|114.35|111.75|114.32|111.72|114.35|111.75|114.26|111.66|0
1632450890000|2021-09-24 02:34:50|114.29|111.69|114.32|111.72|114.32|111.72|114.29|111.69|0
1632450900000|2021-09-24 02:35:00|114.26|111.66|114.29|111.69|114.29|111.69|114.26|111.66|0
1632450910000|2021-09-24 02:35:10|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632450930000|2021-09-24 02:35:30|114.38|111.78|114.35|111.75|114.38|111.78|114.32|111.72|0
1632450940000|2021-09-24 02:35:40|114.38|111.78|114.38|111.78|114.44|111.84|114.38|111.78|0
1632450950000|2021-09-24 02:35:50|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632450970000|2021-09-24 02:36:10|114.41|111.81|114.38|111.78|114.44|111.84|114.38|111.78|0
1632450980000|2021-09-24 02:36:20|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632450990000|2021-09-24 02:36:30|114.41|111.81|114.44|111.84|114.44|111.84|114.41|111.81|0
1632451000000|2021-09-24 02:36:40|114.38|111.78|114.44|111.84|114.44|111.84|114.38|111.78|0
1632451010000|2021-09-24 02:36:50|114.41|111.81|114.44|111.84|114.44|111.84|114.38|111.78|0
1632451020000|2021-09-24 02:37:00|114.56|111.96|114.56|111.96|114.56|111.96|114.56|111.96|0
1632451030000|2021-09-24 02:37:10|114.53|111.93|114.56|111.96|114.56|111.96|114.53|111.93|0
1632451050000|2021-09-24 02:37:30|114.53|111.93|114.56|111.96|114.56|111.96|114.5|111.9|0
1632451060000|2021-09-24 02:37:40|114.62|112.02|114.68|112.08|114.68|112.08|114.62|112.02|0
1632451080000|2021-09-24 02:38:00|114.62|112.02|114.62|112.02|114.62|112.02|114.62|112.02|0
1632451100000|2021-09-24 02:38:20|114.68|112.08|114.62|112.02|114.68|112.08|114.62|112.02|0
1632451110000|2021-09-24 02:38:30|114.68|112.08|114.68|112.08|114.68|112.08|114.68|112.08|0
1632451120000|2021-09-24 02:38:40|114.74|112.14|114.68|112.08|114.74|112.14|114.68|112.08|0
1632451130000|2021-09-24 02:38:50|114.71|112.11|114.74|112.14|114.74|112.14|114.71|112.11|0
1632451140000|2021-09-24 02:39:00|114.68|112.08|114.62|112.02|114.68|112.08|114.62|112.02|0
1632451150000|2021-09-24 02:39:10|114.56|111.96|114.56|111.96|114.56|111.96|114.56|111.96|0
1632451160000|2021-09-24 02:39:20|114.59|111.99|114.5|111.9|114.59|111.99|114.5|111.9|0
1632451170000|2021-09-24 02:39:30|114.44|111.84|114.47|111.87|114.47|111.87|114.44|111.84|0
1632451180000|2021-09-24 02:39:40|114.5|111.9|114.47|111.87|114.5|111.9|114.47|111.87|0
1632451190000|2021-09-24 02:39:50|114.44|111.84|114.47|111.87|114.47|111.87|114.44|111.84|0
1632451200000|2021-09-24 02:40:00|114.44|111.84|114.5|111.9|114.5|111.9|114.44|111.84|0
1632451210000|2021-09-24 02:40:10|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632451220000|2021-09-24 02:40:20|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632451230000|2021-09-24 02:40:30|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632451250000|2021-09-24 02:40:50|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632451260000|2021-09-24 02:41:00|114.44|111.84|114.38|111.78|114.44|111.84|114.38|111.78|0
1632451270000|2021-09-24 02:41:10|114.44|111.84|114.44|111.84|114.44|111.84|114.41|111.81|0
1632451290000|2021-09-24 02:41:30|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632451300000|2021-09-24 02:41:40|114.35|111.75|114.35|111.75|114.35|111.75|114.35|111.75|0
1632451310000|2021-09-24 02:41:50|114.32|111.72|114.26|111.66|114.32|111.72|114.26|111.66|0
1632451320000|2021-09-24 02:42:00|114.2|111.6|114.26|111.66|114.26|111.66|114.2|111.6|0
1632451330000|2021-09-24 02:42:10|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632451340000|2021-09-24 02:42:20|114.29|111.69|114.32|111.72|114.32|111.72|114.29|111.69|0
1632451350000|2021-09-24 02:42:30|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632451360000|2021-09-24 02:42:40|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632451400000|2021-09-24 02:43:20|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632451410000|2021-09-24 02:43:30|114.32|111.72|114.26|111.66|114.32|111.72|114.26|111.66|0
1632451420000|2021-09-24 02:43:40|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632451430000|2021-09-24 02:43:50|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632451440000|2021-09-24 02:44:00|114.08|111.48|114.08|111.48|114.08|111.48|114.08|111.48|0
1632451460000|2021-09-24 02:44:20|114.02|111.42|114.02|111.42|114.08|111.48|114.02|111.42|0
1632451470000|2021-09-24 02:44:30|113.96|111.36|113.96|111.36|113.96|111.36|113.9|111.3|0
1632451480000|2021-09-24 02:44:40|113.9|111.3|113.9|111.3|113.9|111.3|113.9|111.3|0
1632451490000|2021-09-24 02:44:50|113.84|111.24|113.9|111.3|113.9|111.3|113.84|111.24|0
1632451500000|2021-09-24 02:45:00|113.96|111.36|113.96|111.36|113.96|111.36|113.96|111.36|0
1632451510000|2021-09-24 02:45:10|114.02|111.42|114.02|111.42|114.02|111.42|113.96|111.36|0
1632451520000|2021-09-24 02:45:20|113.96|111.36|113.96|111.36|113.96|111.36|113.96|111.36|0
1632451530000|2021-09-24 02:45:30|114.02|111.42|114.02|111.42|114.02|111.42|114.02|111.42|0
1632451540000|2021-09-24 02:45:40|113.96|111.36|113.96|111.36|113.96|111.36|113.96|111.36|0
1632451550000|2021-09-24 02:45:50|114.02|111.42|114.02|111.42|114.02|111.42|114.02|111.42|0
1632451590000|2021-09-24 02:46:30|114.08|111.48|114.05|111.45|114.08|111.48|114.02|111.42|0
1632451600000|2021-09-24 02:46:40|114.08|111.48|114.08|111.48|114.11|111.51|114.08|111.48|0
1632451610000|2021-09-24 02:46:50|114.11|111.51|114.08|111.48|114.14|111.54|114.08|111.48|0
1632451620000|2021-09-24 02:47:00|114.14|111.54|114.17|111.57|114.2|111.6|114.14|111.54|0
1632451630000|2021-09-24 02:47:10|114.2|111.6|114.2|111.6|114.2|111.6|114.14|111.54|0
1632451660000|2021-09-24 02:47:40|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632451670000|2021-09-24 02:47:50|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632451680000|2021-09-24 02:48:00|114.17|111.57|114.26|111.66|114.26|111.66|114.17|111.57|0
1632451690000|2021-09-24 02:48:10|114.2|111.6|114.26|111.66|114.26|111.66|114.2|111.6|0
1632451710000|2021-09-24 02:48:30|114.2|111.6|114.26|111.66|114.26|111.66|114.2|111.6|0
1632451720000|2021-09-24 02:48:40|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632451730000|2021-09-24 02:48:50|114.14|111.54|114.08|111.48|114.14|111.54|114.08|111.48|0
1632451760000|2021-09-24 02:49:20|114.02|111.42|114.08|111.48|114.08|111.48|114.02|111.42|0
1632451770000|2021-09-24 02:49:30|114.05|111.45|114.05|111.45|114.05|111.45|114.05|111.45|0
1632451780000|2021-09-24 02:49:40|114.02|111.42|114.08|111.48|114.08|111.48|114.02|111.42|0
1632451790000|2021-09-24 02:49:50|114.05|111.45|114.05|111.45|114.05|111.45|114.02|111.42|0
1632451800000|2021-09-24 02:50:00|114.02|111.42|113.96|111.36|114.08|111.48|113.96|111.36|0
1632451810000|2021-09-24 02:50:10|114.02|111.42|113.9|111.3|114.02|111.42|113.84|111.24|0
1632451820000|2021-09-24 02:50:20|113.87|111.27|113.9|111.3|113.9|111.3|113.87|111.27|0
1632451830000|2021-09-24 02:50:30|113.93|111.33|113.9|111.3|113.93|111.33|113.9|111.3|0
1632451840000|2021-09-24 02:50:40|113.96|111.36|113.9|111.3|113.96|111.36|113.9|111.3|0
1632451850000|2021-09-24 02:50:50|113.96|111.36|113.89|111.29|113.96|111.36|113.89|111.29|0
1632451860000|2021-09-24 02:51:00|113.83|111.23|113.89|111.29|113.89|111.29|113.83|111.23|0
1632451880000|2021-09-24 02:51:20|113.83|111.23|113.83|111.23|113.83|111.23|113.83|111.23|0
1632451890000|2021-09-24 02:51:30|113.87|111.27|113.89|111.29|113.89|111.29|113.87|111.27|0
1632451900000|2021-09-24 02:51:40|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632451910000|2021-09-24 02:51:50|113.89|111.29|113.95|111.35|113.95|111.35|113.89|111.29|0
1632451930000|2021-09-24 02:52:10|113.89|111.29|113.95|111.35|113.95|111.35|113.89|111.29|0
1632451950000|2021-09-24 02:52:30|113.93|111.33|113.95|111.35|113.95|111.35|113.89|111.29|0
1632451960000|2021-09-24 02:52:40|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632451980000|2021-09-24 02:53:00|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632452030000|2021-09-24 02:53:50|113.98|111.38|113.98|111.38|114.01|111.41|113.98|111.38|0
1632452040000|2021-09-24 02:54:00|113.95|111.35|114.01|111.41|114.01|111.41|113.95|111.35|0
1632452060000|2021-09-24 02:54:20|114.07|111.47|114.01|111.41|114.07|111.47|114.01|111.41|0
1632452070000|2021-09-24 02:54:30|114.07|111.47|114.13|111.53|114.13|111.53|114.07|111.47|0
1632452080000|2021-09-24 02:54:40|114.07|111.47|114.07|111.47|114.1|111.5|114.07|111.47|0
1632452100000|2021-09-24 02:55:00|114.1|111.5|114.13|111.53|114.13|111.53|114.07|111.47|0
1632452110000|2021-09-24 02:55:10|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632452120000|2021-09-24 02:55:20|114.13|111.53|114.1|111.5|114.13|111.53|114.1|111.5|0
1632452130000|2021-09-24 02:55:30|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632452140000|2021-09-24 02:55:40|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632452150000|2021-09-24 02:55:50|114.04|111.44|114.01|111.41|114.07|111.47|114.01|111.41|0
1632452160000|2021-09-24 02:56:00|114.07|111.47|114.1|111.5|114.1|111.5|114.07|111.47|0
1632452170000|2021-09-24 02:56:10|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632452180000|2021-09-24 02:56:20|114.04|111.44|114.04|111.44|114.04|111.44|114.04|111.44|0
1632452190000|2021-09-24 02:56:30|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632452210000|2021-09-24 02:56:50|114.07|111.47|114.01|111.41|114.07|111.47|114.01|111.41|0
1632452220000|2021-09-24 02:57:00|114.04|111.44|114.07|111.47|114.07|111.47|114.04|111.44|0
1632452230000|2021-09-24 02:57:10|114.04|111.44|114.07|111.47|114.07|111.47|114.04|111.44|0
1632452250000|2021-09-24 02:57:30|114.1|111.5|114.1|111.5|114.1|111.5|114.1|111.5|0
1632452260000|2021-09-24 02:57:40|114.13|111.53|114.07|111.47|114.13|111.53|114.07|111.47|0
1632452270000|2021-09-24 02:57:50|114.01|111.41|114.07|111.47|114.07|111.47|114.01|111.41|0
1632452280000|2021-09-24 02:58:00|114.04|111.44|114.07|111.47|114.07|111.47|114.04|111.44|0
1632452290000|2021-09-24 02:58:10|114.01|111.41|114.07|111.47|114.07|111.47|114.01|111.41|0
1632452300000|2021-09-24 02:58:20|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632452310000|2021-09-24 02:58:30|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632452340000|2021-09-24 02:59:00|114.1|111.5|114.07|111.47|114.1|111.5|114.07|111.47|0
1632452350000|2021-09-24 02:59:10|114.01|111.41|114.07|111.47|114.07|111.47|114.01|111.41|0
1632452360000|2021-09-24 02:59:20|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632452370000|2021-09-24 02:59:30|114.04|111.44|114.07|111.47|114.07|111.47|114.04|111.44|0
1632452380000|2021-09-24 02:59:40|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632452390000|2021-09-24 02:59:50|114.04|111.44|114.04|111.44|114.04|111.44|114.04|111.44|0
1632452400000|2021-09-24 03:00:00|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632452410000|2021-09-24 03:00:10|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632452420000|2021-09-24 03:00:20|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632452430000|2021-09-24 03:00:30|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632452440000|2021-09-24 03:00:40|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632452450000|2021-09-24 03:00:50|113.92|111.32|113.89|111.29|113.92|111.32|113.89|111.29|0
1632452460000|2021-09-24 03:01:00|114.01|111.41|114.07|111.47|114.07|111.47|114.01|111.41|0
1632452470000|2021-09-24 03:01:10|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632452480000|2021-09-24 03:01:20|114.16|111.56|114.25|111.65|114.25|111.65|114.16|111.56|0
1632452490000|2021-09-24 03:01:30|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632452510000|2021-09-24 03:01:50|114.37|111.77|114.31|111.71|114.37|111.77|114.31|111.71|0
1632452520000|2021-09-24 03:02:00|114.25|111.65|114.31|111.71|114.31|111.71|114.25|111.65|0
1632452530000|2021-09-24 03:02:10|114.25|111.65|114.31|111.71|114.31|111.71|114.25|111.65|0
1632452550000|2021-09-24 03:02:30|114.25|111.65|114.19|111.59|114.25|111.65|114.19|111.59|0
1632452570000|2021-09-24 03:02:50|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632452600000|2021-09-24 03:03:20|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632452610000|2021-09-24 03:03:30|114.13|111.53|114.19|111.59|114.19|111.59|114.13|111.53|0
1632452620000|2021-09-24 03:03:40|114.13|111.53|114.13|111.53|114.16|111.56|114.13|111.53|0
1632452640000|2021-09-24 03:04:00|114.1|111.5|114.07|111.47|114.13|111.53|114.07|111.47|0
1632452650000|2021-09-24 03:04:10|114.04|111.44|114.04|111.44|114.04|111.44|114.04|111.44|0
1632452660000|2021-09-24 03:04:20|114.01|111.41|113.98|111.38|114.01|111.41|113.98|111.38|0
1632452670000|2021-09-24 03:04:30|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632452700000|2021-09-24 03:05:00|113.98|111.38|114.01|111.41|114.01|111.41|113.98|111.38|0
1632452720000|2021-09-24 03:05:20|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632452730000|2021-09-24 03:05:30|114.1|111.5|114.1|111.5|114.1|111.5|114.1|111.5|0
1632452740000|2021-09-24 03:05:40|114.13|111.53|114.13|111.53|114.13|111.53|114.07|111.47|0
1632452750000|2021-09-24 03:05:50|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632452780000|2021-09-24 03:06:20|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632452810000|2021-09-24 03:06:50|114.19|111.59|114.13|111.53|114.19|111.59|114.13|111.53|0
1632452820000|2021-09-24 03:07:00|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632452830000|2021-09-24 03:07:10|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632452840000|2021-09-24 03:07:20|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632452850000|2021-09-24 03:07:30|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632452860000|2021-09-24 03:07:40|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632452870000|2021-09-24 03:07:50|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632452880000|2021-09-24 03:08:00|114.19|111.59|114.25|111.65|114.25|111.65|114.19|111.59|0
1632452890000|2021-09-24 03:08:10|114.28|111.68|114.25|111.65|114.28|111.68|114.25|111.65|0
1632452900000|2021-09-24 03:08:20|114.28|111.68|114.31|111.71|114.31|111.71|114.28|111.68|0
1632452920000|2021-09-24 03:08:40|114.34|111.74|114.37|111.77|114.37|111.77|114.34|111.74|0
1632452930000|2021-09-24 03:08:50|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632452940000|2021-09-24 03:09:00|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632452950000|2021-09-24 03:09:10|114.31|111.71|114.34|111.74|114.34|111.74|114.31|111.71|0
1632452960000|2021-09-24 03:09:20|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632452970000|2021-09-24 03:09:30|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632452980000|2021-09-24 03:09:40|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632453020000|2021-09-24 03:10:20|114.37|111.77|114.31|111.71|114.37|111.77|114.31|111.71|0
1632453030000|2021-09-24 03:10:30|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632453040000|2021-09-24 03:10:40|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632453050000|2021-09-24 03:10:50|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632453070000|2021-09-24 03:11:10|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632453080000|2021-09-24 03:11:20|114.25|111.65|114.25|111.65|114.25|111.65|114.22|111.62|0
1632453090000|2021-09-24 03:11:30|114.19|111.59|114.19|111.59|114.25|111.65|114.19|111.59|0
1632453120000|2021-09-24 03:12:00|114.16|111.56|114.19|111.59|114.19|111.59|114.16|111.56|0
1632453130000|2021-09-24 03:12:10|114.16|111.56|114.13|111.53|114.16|111.56|114.13|111.53|0
1632453140000|2021-09-24 03:12:20|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632453150000|2021-09-24 03:12:30|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632453160000|2021-09-24 03:12:40|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632453170000|2021-09-24 03:12:50|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632453200000|2021-09-24 03:13:20|114.19|111.59|114.25|111.65|114.25|111.65|114.19|111.59|0
1632453230000|2021-09-24 03:13:50|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632453240000|2021-09-24 03:14:00|114.37|111.77|114.37|111.77|114.37|111.77|114.37|111.77|0
1632453250000|2021-09-24 03:14:10|114.43|111.83|114.43|111.83|114.43|111.83|114.43|111.83|0
1632453260000|2021-09-24 03:14:20|114.49|111.89|114.49|111.89|114.49|111.89|114.49|111.89|0
1632453270000|2021-09-24 03:14:30|114.43|111.83|114.43|111.83|114.46|111.86|114.43|111.83|0
1632453290000|2021-09-24 03:14:50|114.4|111.8|114.36|111.76|114.4|111.8|114.36|111.76|0
1632453310000|2021-09-24 03:15:10|114.34|111.74|114.36|111.76|114.36|111.76|114.34|111.74|0
1632453320000|2021-09-24 03:15:20|114.34|111.74|114.34|111.74|114.34|111.74|114.34|111.74|0
1632453330000|2021-09-24 03:15:30|114.3|111.7|114.3|111.7|114.3|111.7|114.3|111.7|0
1632453340000|2021-09-24 03:15:40|114.24|111.64|114.24|111.64|114.24|111.64|114.24|111.64|0
1632453350000|2021-09-24 03:15:50|114.18|111.58|114.18|111.58|114.18|111.58|114.18|111.58|0
1632453360000|2021-09-24 03:16:00|114.24|111.64|114.3|111.7|114.3|111.7|114.24|111.64|0
1632453370000|2021-09-24 03:16:10|114.36|111.76|114.42|111.82|114.42|111.82|114.36|111.76|0
1632453380000|2021-09-24 03:16:20|114.36|111.76|114.36|111.76|114.36|111.76|114.36|111.76|0
1632453390000|2021-09-24 03:16:30|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632453400000|2021-09-24 03:16:40|114.36|111.76|114.36|111.76|114.36|111.76|114.36|111.76|0
1632453420000|2021-09-24 03:17:00|114.4|111.8|114.36|111.76|114.4|111.8|114.36|111.76|0
1632453470000|2021-09-24 03:17:50|114.3|111.7|114.36|111.76|114.36|111.76|114.3|111.7|0
1632453490000|2021-09-24 03:18:10|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632453500000|2021-09-24 03:18:20|114.36|111.76|114.36|111.76|114.36|111.76|114.36|111.76|0
1632453510000|2021-09-24 03:18:30|114.39|111.79|114.36|111.76|114.39|111.79|114.36|111.76|0
1632453540000|2021-09-24 03:19:00|114.3|111.7|114.3|111.7|114.3|111.7|114.3|111.7|0
1632453550000|2021-09-24 03:19:10|114.36|111.76|114.36|111.76|114.36|111.76|114.36|111.76|0
1632453560000|2021-09-24 03:19:20|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632453570000|2021-09-24 03:19:30|114.3|111.7|114.33|111.73|114.33|111.73|114.3|111.7|0
1632453580000|2021-09-24 03:19:40|114.36|111.76|114.36|111.76|114.36|111.76|114.3|111.7|0
1632453590000|2021-09-24 03:19:50|114.33|111.73|114.3|111.7|114.33|111.73|114.3|111.7|0
1632453600000|2021-09-24 03:20:00|114.36|111.76|114.36|111.76|114.36|111.76|114.36|111.76|0
1632453630000|2021-09-24 03:20:30|114.3|111.7|114.3|111.7|114.3|111.7|114.3|111.7|0
1632453640000|2021-09-24 03:20:40|114.24|111.64|114.24|111.64|114.3|111.7|114.24|111.64|0
1632453650000|2021-09-24 03:20:50|114.27|111.67|114.24|111.64|114.27|111.67|114.24|111.64|0
1632453670000|2021-09-24 03:21:10|114.3|111.7|114.36|111.76|114.36|111.76|114.3|111.7|0
1632453710000|2021-09-24 03:21:50|114.3|111.7|114.3|111.7|114.3|111.7|114.3|111.7|0
1632453720000|2021-09-24 03:22:00|114.24|111.64|114.78|112.18|114.78|112.18|114.24|111.64|0
1632453730000|2021-09-24 03:22:10|114.72|112.12|114.6|112|114.72|112.12|114.6|112|0
1632453740000|2021-09-24 03:22:20|114.54|111.94|114.54|111.94|114.6|112|114.54|111.94|0
1632453750000|2021-09-24 03:22:30|114.6|112|114.57|111.97|114.6|112|114.57|111.97|0
1632453760000|2021-09-24 03:22:40|114.6|112|114.6|112|114.6|112|114.54|111.94|0
1632453770000|2021-09-24 03:22:50|114.54|111.94|114.42|111.82|114.54|111.94|114.42|111.82|0
1632453780000|2021-09-24 03:23:00|114.36|111.76|114|111.4|114.36|111.76|113.94|111.34|0
1632453790000|2021-09-24 03:23:10|113.88|111.28|113.82|111.22|113.94|111.34|113.82|111.22|0
1632453800000|2021-09-24 03:23:20|113.88|111.28|113.76|111.16|113.88|111.28|113.76|111.16|0
1632453810000|2021-09-24 03:23:30|113.79|111.19|113.7|111.1|113.79|111.19|113.64|111.04|0
1632453820000|2021-09-24 03:23:40|113.64|111.04|113.7|111.1|113.7|111.1|113.64|111.04|0
1632453830000|2021-09-24 03:23:50|113.76|111.16|113.7|111.1|113.76|111.16|113.7|111.1|0
1632453840000|2021-09-24 03:24:00|113.64|111.04|113.76|111.16|113.76|111.16|113.64|111.04|0
1632453850000|2021-09-24 03:24:10|113.82|111.22|113.76|111.16|113.82|111.22|113.76|111.16|0
1632453860000|2021-09-24 03:24:20|113.79|111.19|113.76|111.16|113.79|111.19|113.7|111.1|0
1632453870000|2021-09-24 03:24:30|113.7|111.1|113.58|110.98|113.7|111.1|113.58|110.98|0
1632453880000|2021-09-24 03:24:40|113.4|110.8|113.4|110.8|113.4|110.8|113.4|110.8|0
1632453890000|2021-09-24 03:24:50|113.22|110.62|113.34|110.74|113.34|110.74|113.22|110.62|0
1632453900000|2021-09-24 03:25:00|113.4|110.8|113.52|110.92|113.52|110.92|113.4|110.8|0
1632453920000|2021-09-24 03:25:20|113.46|110.86|113.52|110.92|113.52|110.92|113.46|110.86|0
1632453930000|2021-09-24 03:25:30|113.49|110.89|113.46|110.86|113.49|110.89|113.46|110.86|0
1632453940000|2021-09-24 03:25:40|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632453950000|2021-09-24 03:25:50|113.55|110.95|113.58|110.98|113.58|110.98|113.55|110.95|0
1632453960000|2021-09-24 03:26:00|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632453970000|2021-09-24 03:26:10|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632453980000|2021-09-24 03:26:20|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632454000000|2021-09-24 03:26:40|113.58|110.98|113.52|110.92|113.58|110.98|113.52|110.92|0
1632454010000|2021-09-24 03:26:50|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632454030000|2021-09-24 03:27:10|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632454050000|2021-09-24 03:27:30|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632454060000|2021-09-24 03:27:40|113.64|111.04|113.7|111.1|113.7|111.1|113.64|111.04|0
1632454070000|2021-09-24 03:27:50|113.76|111.16|113.73|111.13|113.76|111.16|113.7|111.1|0
1632454080000|2021-09-24 03:28:00|113.7|111.1|113.7|111.1|113.7|111.1|113.64|111.04|0
1632454090000|2021-09-24 03:28:10|113.67|111.07|113.73|111.13|113.73|111.13|113.67|111.07|0
1632454100000|2021-09-24 03:28:20|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632454110000|2021-09-24 03:28:30|113.73|111.13|113.7|111.1|113.73|111.13|113.7|111.1|0
1632454130000|2021-09-24 03:28:50|113.67|111.07|113.7|111.1|113.7|111.1|113.67|111.07|0
1632454140000|2021-09-24 03:29:00|113.67|111.07|113.7|111.1|113.73|111.13|113.67|111.07|0
1632454170000|2021-09-24 03:29:30|113.76|111.16|113.82|111.22|113.82|111.22|113.76|111.16|0
1632454180000|2021-09-24 03:29:40|113.79|111.19|113.82|111.22|113.82|111.22|113.79|111.19|0
1632454190000|2021-09-24 03:29:50|113.76|111.16|113.76|111.16|113.85|111.25|113.76|111.16|0
1632454210000|2021-09-24 03:30:10|113.7|111.1|113.67|111.07|113.7|111.1|113.67|111.07|0
1632454220000|2021-09-24 03:30:20|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632454230000|2021-09-24 03:30:30|113.67|111.07|113.64|111.04|113.67|111.07|113.64|111.04|0
1632454240000|2021-09-24 03:30:40|113.61|111.01|113.64|111.04|113.64|111.04|113.61|111.01|0
1632454250000|2021-09-24 03:30:50|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632454260000|2021-09-24 03:31:00|113.64|111.04|113.61|111.01|113.64|111.04|113.61|111.01|0
1632454270000|2021-09-24 03:31:10|113.64|111.04|113.7|111.1|113.7|111.1|113.61|111.01|0
1632454290000|2021-09-24 03:31:30|113.64|111.04|113.58|110.98|113.64|111.04|113.58|110.98|0
1632454300000|2021-09-24 03:31:40|113.52|110.92|113.55|110.95|113.55|110.95|113.52|110.92|0
1632454310000|2021-09-24 03:31:50|113.58|110.98|113.58|110.98|113.64|111.04|113.58|110.98|0
1632454320000|2021-09-24 03:32:00|113.55|110.95|113.58|110.98|113.58|110.98|113.55|110.95|0
1632454330000|2021-09-24 03:32:10|113.55|110.95|113.52|110.92|113.58|110.98|113.52|110.92|0
1632454340000|2021-09-24 03:32:20|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632454350000|2021-09-24 03:32:30|113.61|111.01|113.61|111.01|113.61|111.01|113.61|111.01|0
1632454370000|2021-09-24 03:32:50|113.64|111.04|113.64|111.04|113.64|111.04|113.64|111.04|0
1632454380000|2021-09-24 03:33:00|113.61|111.01|113.64|111.04|113.64|111.04|113.61|111.01|0
1632454390000|2021-09-24 03:33:10|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632454400000|2021-09-24 03:33:20|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632454430000|2021-09-24 03:33:50|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632454450000|2021-09-24 03:34:10|113.55|110.95|113.58|110.98|113.58|110.98|113.55|110.95|0
1632454460000|2021-09-24 03:34:20|113.64|111.04|113.64|111.04|113.64|111.04|113.64|111.04|0
1632454480000|2021-09-24 03:34:40|113.67|111.07|113.67|111.07|113.67|111.07|113.67|111.07|0
1632454490000|2021-09-24 03:34:50|113.7|111.1|113.64|111.04|113.7|111.1|113.64|111.04|0
1632454500000|2021-09-24 03:35:00|113.67|111.07|113.64|111.04|113.67|111.07|113.64|111.04|0
1632454510000|2021-09-24 03:35:10|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632454530000|2021-09-24 03:35:30|113.64|111.04|113.7|111.1|113.7|111.1|113.64|111.04|0
1632454540000|2021-09-24 03:35:40|113.67|111.07|113.69|111.09|113.69|111.09|113.67|111.07|0
1632454560000|2021-09-24 03:36:00|113.75|111.15|113.81|111.21|113.81|111.21|113.75|111.15|0
1632454570000|2021-09-24 03:36:10|113.87|111.27|113.87|111.27|113.93|111.33|113.87|111.27|0
1632454580000|2021-09-24 03:36:20|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632454590000|2021-09-24 03:36:30|113.87|111.27|113.93|111.33|113.93|111.33|113.87|111.27|0
1632454600000|2021-09-24 03:36:40|113.87|111.27|113.87|111.27|113.87|111.27|113.87|111.27|0
1632454650000|2021-09-24 03:37:30|113.91|111.31|113.93|111.33|113.93|111.33|113.91|111.31|0
1632454660000|2021-09-24 03:37:40|113.87|111.27|113.87|111.27|113.87|111.27|113.87|111.27|0
1632454670000|2021-09-24 03:37:50|113.81|111.21|113.81|111.21|113.81|111.21|113.81|111.21|0
1632454680000|2021-09-24 03:38:00|113.87|111.27|113.87|111.27|113.87|111.27|113.87|111.27|0
1632454690000|2021-09-24 03:38:10|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632454700000|2021-09-24 03:38:20|113.99|111.39|113.99|111.39|113.99|111.39|113.99|111.39|0
1632454710000|2021-09-24 03:38:30|114.05|111.45|113.99|111.39|114.05|111.45|113.99|111.39|0
1632454740000|2021-09-24 03:39:00|114.05|111.45|114.05|111.45|114.05|111.45|114.05|111.45|0
1632454750000|2021-09-24 03:39:10|113.99|111.39|113.99|111.39|113.99|111.39|113.99|111.39|0
1632454780000|2021-09-24 03:39:40|113.96|111.36|113.99|111.39|113.99|111.39|113.96|111.36|0
1632454790000|2021-09-24 03:39:50|114.02|111.42|113.99|111.39|114.02|111.42|113.99|111.39|0
1632454800000|2021-09-24 03:40:00|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632454810000|2021-09-24 03:40:10|113.99|111.39|113.9|111.3|113.99|111.39|113.87|111.27|0
1632454820000|2021-09-24 03:40:20|113.87|111.27|113.87|111.27|113.87|111.27|113.87|111.27|0
1632454830000|2021-09-24 03:40:30|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632454840000|2021-09-24 03:40:40|113.87|111.27|113.87|111.27|113.87|111.27|113.81|111.21|0
1632454930000|2021-09-24 03:42:10|113.81|111.21|113.81|111.21|113.81|111.21|113.81|111.21|0
1632454940000|2021-09-24 03:42:20|113.78|111.18|113.78|111.18|113.78|111.18|113.75|111.15|0
1632454950000|2021-09-24 03:42:30|113.81|111.21|113.75|111.15|113.81|111.21|113.75|111.15|0
1632454960000|2021-09-24 03:42:40|113.78|111.18|113.81|111.21|113.81|111.21|113.78|111.18|0
1632454980000|2021-09-24 03:43:00|113.87|111.27|113.87|111.27|113.87|111.27|113.87|111.27|0
1632455010000|2021-09-24 03:43:30|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632455020000|2021-09-24 03:43:40|113.9|111.3|113.93|111.33|113.93|111.33|113.9|111.3|0
1632455030000|2021-09-24 03:43:50|113.87|111.27|113.87|111.27|113.87|111.27|113.87|111.27|0
1632455040000|2021-09-24 03:44:00|113.9|111.3|113.93|111.33|113.93|111.33|113.87|111.27|0
1632455050000|2021-09-24 03:44:10|113.9|111.3|113.93|111.33|113.93|111.33|113.9|111.3|0
1632455060000|2021-09-24 03:44:20|113.87|111.27|113.87|111.27|113.87|111.27|113.84|111.24|0
1632455080000|2021-09-24 03:44:40|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632455100000|2021-09-24 03:45:00|113.99|111.39|113.99|111.39|114.05|111.45|113.99|111.39|0
1632455110000|2021-09-24 03:45:10|113.96|111.36|113.99|111.39|113.99|111.39|113.96|111.36|0
1632455140000|2021-09-24 03:45:40|113.93|111.33|113.99|111.39|113.99|111.39|113.93|111.33|0
1632455150000|2021-09-24 03:45:50|114.05|111.45|114.11|111.51|114.11|111.51|114.05|111.45|0
1632455160000|2021-09-24 03:46:00|113.99|111.39|113.99|111.39|114.05|111.45|113.99|111.39|0
1632455170000|2021-09-24 03:46:10|114.05|111.45|114.05|111.45|114.05|111.45|114.05|111.45|0
1632455190000|2021-09-24 03:46:30|114.08|111.48|114.11|111.51|114.11|111.51|114.05|111.45|0
1632455200000|2021-09-24 03:46:40|114.08|111.48|114.05|111.45|114.08|111.48|114.05|111.45|0
1632455210000|2021-09-24 03:46:50|114.08|111.48|114.05|111.45|114.08|111.48|114.05|111.45|0
1632455220000|2021-09-24 03:47:00|114.02|111.42|114.02|111.42|114.02|111.42|114.02|111.42|0
1632455230000|2021-09-24 03:47:10|113.99|111.39|113.93|111.33|113.99|111.39|113.93|111.33|0
1632455240000|2021-09-24 03:47:20|113.99|111.39|113.99|111.39|113.99|111.39|113.99|111.39|0
1632455250000|2021-09-24 03:47:30|113.93|111.33|113.87|111.27|113.93|111.33|113.87|111.27|0
1632455260000|2021-09-24 03:47:40|113.93|111.33|113.87|111.27|113.93|111.33|113.87|111.27|0
1632455280000|2021-09-24 03:48:00|113.84|111.24|113.87|111.27|113.87|111.27|113.81|111.21|0
1632455300000|2021-09-24 03:48:20|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632455310000|2021-09-24 03:48:30|113.9|111.3|113.87|111.27|113.9|111.3|113.87|111.27|0
1632455380000|2021-09-24 03:49:40|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632455400000|2021-09-24 03:50:00|113.99|111.39|113.99|111.39|113.99|111.39|113.99|111.39|0
1632455420000|2021-09-24 03:50:20|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632455450000|2021-09-24 03:50:50|113.87|111.27|113.87|111.27|113.87|111.27|113.87|111.27|0
1632455470000|2021-09-24 03:51:10|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632455480000|2021-09-24 03:51:20|113.99|111.39|113.99|111.39|113.99|111.39|113.99|111.39|0
1632455510000|2021-09-24 03:51:50|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632455530000|2021-09-24 03:52:10|113.99|111.39|113.99|111.39|113.99|111.39|113.99|111.39|0
1632455540000|2021-09-24 03:52:20|114.05|111.45|114.05|111.45|114.05|111.45|114.05|111.45|0
1632455610000|2021-09-24 03:53:30|113.99|111.39|113.99|111.39|113.99|111.39|113.99|111.39|0
1632455630000|2021-09-24 03:53:50|114.05|111.45|114.05|111.45|114.05|111.45|114.05|111.45|0
1632455640000|2021-09-24 03:54:00|114.08|111.48|114.11|111.51|114.11|111.51|114.05|111.45|0
1632455650000|2021-09-24 03:54:10|114.05|111.45|114.05|111.45|114.05|111.45|114.05|111.45|0
1632455670000|2021-09-24 03:54:30|114.11|111.51|114.11|111.51|114.11|111.51|114.11|111.51|0
1632455700000|2021-09-24 03:55:00|114.05|111.45|114.05|111.45|114.05|111.45|114.05|111.45|0
1632455710000|2021-09-24 03:55:10|114.11|111.51|114.11|111.51|114.11|111.51|114.11|111.51|0
1632455760000|2021-09-24 03:56:00|114.05|111.45|114.05|111.45|114.05|111.45|114.05|111.45|0
1632455780000|2021-09-24 03:56:20|114.11|111.51|114.11|111.51|114.11|111.51|114.11|111.51|0
1632455790000|2021-09-24 03:56:30|114.05|111.45|114.11|111.51|114.11|111.51|114.05|111.45|0
1632455800000|2021-09-24 03:56:40|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632455810000|2021-09-24 03:56:50|114.29|111.69|114.29|111.69|114.29|111.69|114.29|111.69|0
1632455820000|2021-09-24 03:57:00|114.26|111.66|114.29|111.69|114.29|111.69|114.26|111.66|0
1632455850000|2021-09-24 03:57:30|114.26|111.66|114.23|111.63|114.26|111.66|114.23|111.63|0
1632455860000|2021-09-24 03:57:40|114.17|111.57|114.17|111.57|114.17|111.57|114.17|111.57|0
1632455870000|2021-09-24 03:57:50|114.1|111.5|114.1|111.5|114.1|111.5|114.1|111.5|0
1632455900000|2021-09-24 03:58:20|114.08|111.48|114.1|111.5|114.1|111.5|114.08|111.48|0
1632455930000|2021-09-24 03:58:50|114.16|111.56|114.1|111.5|114.16|111.56|114.1|111.5|0
1632455940000|2021-09-24 03:59:00|114.08|111.48|114.14|111.54|114.14|111.54|114.08|111.48|0
1632455960000|2021-09-24 03:59:20|114.1|111.5|114.1|111.5|114.1|111.5|114.1|111.5|0
1632455970000|2021-09-24 03:59:30|114.04|111.44|114.04|111.44|114.04|111.44|114.04|111.44|0
1632455990000|2021-09-24 03:59:50|114.08|111.48|114.1|111.5|114.1|111.5|114.08|111.48|0
1632456000000|2021-09-24 04:00:00|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632456010000|2021-09-24 04:00:10|114.22|111.62|114.26|111.66|114.28|111.68|114.22|111.62|0
1632456020000|2021-09-24 04:00:20|114.28|111.68|114.34|111.74|114.34|111.74|114.28|111.68|0
1632456030000|2021-09-24 04:00:30|114.28|111.68|114.28|111.68|114.28|111.68|114.28|111.68|0
1632456040000|2021-09-24 04:00:40|114.22|111.62|114.22|111.62|114.22|111.62|114.22|111.62|0
1632456060000|2021-09-24 04:01:00|114.28|111.68|114.32|111.72|114.32|111.72|114.28|111.68|0
1632456070000|2021-09-24 04:01:10|114.25|111.65|114.34|111.74|114.34|111.74|114.25|111.65|0
1632456080000|2021-09-24 04:01:20|114.28|111.68|114.34|111.74|114.34|111.74|114.28|111.68|0
1632456090000|2021-09-24 04:01:30|114.28|111.68|114.34|111.74|114.34|111.74|114.28|111.68|0
1632456100000|2021-09-24 04:01:40|114.28|111.68|114.28|111.68|114.31|111.71|114.28|111.68|0
1632456140000|2021-09-24 04:02:20|114.34|111.74|114.34|111.74|114.34|111.74|114.34|111.74|0
1632456150000|2021-09-24 04:02:30|114.28|111.68|114.28|111.68|114.28|111.68|114.28|111.68|0
1632456160000|2021-09-24 04:02:40|114.34|111.74|114.34|111.74|114.34|111.74|114.34|111.74|0
1632456170000|2021-09-24 04:02:50|114.28|111.68|114.34|111.74|114.34|111.74|114.28|111.68|0
1632456180000|2021-09-24 04:03:00|114.31|111.71|114.34|111.74|114.34|111.74|114.31|111.71|0
1632456190000|2021-09-24 04:03:10|114.28|111.68|114.22|111.62|114.28|111.68|114.22|111.62|0
1632456200000|2021-09-24 04:03:20|114.19|111.59|114.16|111.56|114.19|111.59|114.16|111.56|0
1632456220000|2021-09-24 04:03:40|114.1|111.5|114.1|111.5|114.1|111.5|114.1|111.5|0
1632456230000|2021-09-24 04:03:50|114.04|111.44|114.04|111.44|114.04|111.44|114.04|111.44|0
1632456240000|2021-09-24 04:04:00|114.07|111.47|114.04|111.44|114.07|111.47|114.04|111.44|0
1632456250000|2021-09-24 04:04:10|114.1|111.5|114.1|111.5|114.1|111.5|114.1|111.5|0
1632456260000|2021-09-24 04:04:20|114.13|111.53|114.1|111.5|114.13|111.53|114.1|111.5|0
1632456290000|2021-09-24 04:04:50|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632456300000|2021-09-24 04:05:00|114.04|111.44|114.1|111.5|114.1|111.5|114.04|111.44|0
1632456320000|2021-09-24 04:05:20|114.13|111.53|114.22|111.62|114.22|111.62|114.13|111.53|0
1632456330000|2021-09-24 04:05:30|114.16|111.56|114.16|111.56|114.16|111.56|114.16|111.56|0
1632456350000|2021-09-24 04:05:50|114.22|111.62|114.22|111.62|114.22|111.62|114.22|111.62|0
1632456360000|2021-09-24 04:06:00|114.16|111.56|114.13|111.53|114.16|111.56|114.13|111.53|0
1632456370000|2021-09-24 04:06:10|114.16|111.56|114.16|111.56|114.16|111.56|114.16|111.56|0
1632456390000|2021-09-24 04:06:30|114.1|111.5|114.16|111.56|114.16|111.56|114.1|111.5|0
1632456400000|2021-09-24 04:06:40|114.1|111.5|114.13|111.53|114.13|111.53|114.1|111.5|0
1632456410000|2021-09-24 04:06:50|114.16|111.56|114.1|111.5|114.16|111.56|114.1|111.5|0
1632456420000|2021-09-24 04:07:00|114.13|111.53|114.1|111.5|114.13|111.53|114.1|111.5|0
1632456450000|2021-09-24 04:07:30|114.16|111.56|114.16|111.56|114.16|111.56|114.16|111.56|0
1632456490000|2021-09-24 04:08:10|114.22|111.62|114.22|111.62|114.22|111.62|114.22|111.62|0
1632456500000|2021-09-24 04:08:20|114.16|111.56|114.16|111.56|114.16|111.56|114.16|111.56|0
1632456510000|2021-09-24 04:08:30|114.1|111.5|114.1|111.5|114.1|111.5|114.1|111.5|0
1632456520000|2021-09-24 04:08:40|114.13|111.53|114.16|111.56|114.16|111.56|114.13|111.53|0
1632456550000|2021-09-24 04:09:10|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632456560000|2021-09-24 04:09:20|114.22|111.62|114.22|111.62|114.22|111.62|114.22|111.62|0
1632456570000|2021-09-24 04:09:30|114.28|111.68|114.28|111.68|114.28|111.68|114.28|111.68|0
1632456580000|2021-09-24 04:09:40|114.22|111.62|114.28|111.68|114.28|111.68|114.22|111.62|0
1632456590000|2021-09-24 04:09:50|114.22|111.62|114.22|111.62|114.22|111.62|114.22|111.62|0
1632456610000|2021-09-24 04:10:10|114.16|111.56|114.16|111.56|114.16|111.56|114.16|111.56|0
1632456640000|2021-09-24 04:10:40|114.22|111.62|114.22|111.62|114.22|111.62|114.22|111.62|0
1632456660000|2021-09-24 04:11:00|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632456670000|2021-09-24 04:11:10|114.28|111.68|114.22|111.62|114.28|111.68|114.22|111.62|0
1632456720000|2021-09-24 04:12:00|114.28|111.68|114.28|111.68|114.28|111.68|114.28|111.68|0
1632456740000|2021-09-24 04:12:20|114.25|111.65|114.22|111.62|114.25|111.65|114.22|111.62|0
1632456750000|2021-09-24 04:12:30|114.25|111.65|114.28|111.68|114.28|111.68|114.22|111.62|0
1632456760000|2021-09-24 04:12:40|114.22|111.62|114.16|111.56|114.22|111.62|114.16|111.56|0
1632456770000|2021-09-24 04:12:50|114.22|111.62|114.16|111.56|114.22|111.62|114.16|111.56|0
1632456790000|2021-09-24 04:13:10|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632456800000|2021-09-24 04:13:20|114.22|111.62|114.22|111.62|114.22|111.62|114.22|111.62|0
1632456810000|2021-09-24 04:13:30|114.25|111.65|114.28|111.68|114.28|111.68|114.25|111.65|0
1632456820000|2021-09-24 04:13:40|114.22|111.62|114.22|111.62|114.25|111.65|114.22|111.62|0
1632456840000|2021-09-24 04:14:00|114.25|111.65|114.34|111.74|114.34|111.74|114.25|111.65|0
1632456850000|2021-09-24 04:14:10|114.28|111.68|114.28|111.68|114.28|111.68|114.28|111.68|0
1632456860000|2021-09-24 04:14:20|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632456870000|2021-09-24 04:14:30|114.34|111.74|114.34|111.74|114.34|111.74|114.34|111.74|0
1632456890000|2021-09-24 04:14:50|114.37|111.77|114.34|111.74|114.4|111.8|114.34|111.74|0
1632456900000|2021-09-24 04:15:00|114.37|111.77|114.4|111.8|114.4|111.8|114.37|111.77|0
1632456980000|2021-09-24 04:16:20|114.46|111.86|114.46|111.86|114.46|111.86|114.46|111.86|0
1632457000000|2021-09-24 04:16:40|114.4|111.8|114.4|111.8|114.4|111.8|114.4|111.8|0
1632457050000|2021-09-24 04:17:30|114.37|111.77|114.34|111.74|114.37|111.77|114.34|111.74|0
1632457080000|2021-09-24 04:18:00|114.28|111.68|114.28|111.68|114.28|111.68|114.28|111.68|0
1632457090000|2021-09-24 04:18:10|114.34|111.74|114.34|111.74|114.34|111.74|114.34|111.74|0
1632457100000|2021-09-24 04:18:20|114.31|111.71|114.34|111.74|114.34|111.74|114.31|111.71|0
1632457110000|2021-09-24 04:18:30|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632457120000|2021-09-24 04:18:40|114.34|111.74|114.31|111.71|114.34|111.74|114.31|111.71|0
1632457130000|2021-09-24 04:18:50|114.34|111.74|114.28|111.68|114.34|111.74|114.28|111.68|0
1632457180000|2021-09-24 04:19:40|114.34|111.74|114.28|111.68|114.34|111.74|114.28|111.68|0
1632457190000|2021-09-24 04:19:50|114.22|111.62|114.22|111.62|114.22|111.62|114.22|111.62|0
1632457230000|2021-09-24 04:20:30|114.21|111.61|114.21|111.61|114.21|111.61|114.21|111.61|0
1632457240000|2021-09-24 04:20:40|114.25|111.65|114.21|111.61|114.25|111.65|114.21|111.61|0
1632457260000|2021-09-24 04:21:00|114.27|111.67|114.27|111.67|114.27|111.67|114.27|111.67|0
1632457270000|2021-09-24 04:21:10|114.21|111.61|114.21|111.61|114.25|111.65|114.21|111.61|0
1632457300000|2021-09-24 04:21:40|114.15|111.55|114.19|111.59|114.19|111.59|114.15|111.55|0
1632457310000|2021-09-24 04:21:50|114.15|111.55|114.15|111.55|114.15|111.55|114.15|111.55|0
1632457320000|2021-09-24 04:22:00|114.21|111.61|114.27|111.67|114.27|111.67|114.21|111.61|0
1632457330000|2021-09-24 04:22:10|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632457340000|2021-09-24 04:22:20|114.21|111.61|114.21|111.61|114.21|111.61|114.21|111.61|0
1632457380000|2021-09-24 04:23:00|114.18|111.58|114.21|111.61|114.21|111.61|114.18|111.58|0
1632457440000|2021-09-24 04:24:00|114.18|111.58|114.18|111.58|114.18|111.58|114.18|111.58|0
1632457450000|2021-09-24 04:24:10|114.21|111.61|114.21|111.61|114.21|111.61|114.21|111.61|0
1632457470000|2021-09-24 04:24:30|114.15|111.55|114.21|111.61|114.21|111.61|114.15|111.55|0
1632457490000|2021-09-24 04:24:50|114.15|111.55|114.15|111.55|114.15|111.55|114.15|111.55|0
1632457500000|2021-09-24 04:25:00|114.18|111.58|114.21|111.61|114.21|111.61|114.18|111.58|0
1632457530000|2021-09-24 04:25:30|114.27|111.67|114.27|111.67|114.27|111.67|114.27|111.67|0
1632457550000|2021-09-24 04:25:50|114.21|111.61|114.21|111.61|114.21|111.61|114.21|111.61|0
1632457560000|2021-09-24 04:26:00|114.15|111.55|114.18|111.58|114.18|111.58|114.15|111.55|0
1632457570000|2021-09-24 04:26:10|114.21|111.61|114.21|111.61|114.21|111.61|114.21|111.61|0
1632457580000|2021-09-24 04:26:20|114.18|111.58|114.15|111.55|114.18|111.58|114.15|111.55|0
1632457590000|2021-09-24 04:26:30|114.18|111.58|114.18|111.58|114.21|111.61|114.18|111.58|0
1632457600000|2021-09-24 04:26:40|114.15|111.55|114.15|111.55|114.15|111.55|114.15|111.55|0
1632457610000|2021-09-24 04:26:50|114.18|111.58|114.18|111.58|114.18|111.58|114.18|111.58|0
1632457620000|2021-09-24 04:27:00|114.15|111.55|114.21|111.61|114.21|111.61|114.15|111.55|0
1632457700000|2021-09-24 04:28:20|114.27|111.67|114.27|111.67|114.27|111.67|114.27|111.67|0
1632457720000|2021-09-24 04:28:40|114.21|111.61|114.27|111.67|114.27|111.67|114.21|111.61|0
1632457740000|2021-09-24 04:29:00|114.24|111.64|114.24|111.64|114.24|111.64|114.21|111.61|0
1632457750000|2021-09-24 04:29:10|114.21|111.61|114.27|111.67|114.27|111.67|114.21|111.61|0
1632457760000|2021-09-24 04:29:20|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632457800000|2021-09-24 04:30:00|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632457810000|2021-09-24 04:30:10|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632457850000|2021-09-24 04:30:50|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632457890000|2021-09-24 04:31:30|114.36|111.76|114.33|111.73|114.36|111.76|114.33|111.73|0
1632457920000|2021-09-24 04:32:00|114.36|111.76|114.39|111.79|114.39|111.79|114.36|111.76|0
1632457940000|2021-09-24 04:32:20|114.33|111.73|114.33|111.73|114.39|111.79|114.33|111.73|0
1632457990000|2021-09-24 04:33:10|114.27|111.67|114.27|111.67|114.27|111.67|114.27|111.67|0
1632458000000|2021-09-24 04:33:20|114.24|111.64|114.27|111.67|114.27|111.67|114.24|111.64|0
1632458040000|2021-09-24 04:34:00|114.3|111.7|114.27|111.67|114.3|111.7|114.27|111.67|0
1632458060000|2021-09-24 04:34:20|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632458070000|2021-09-24 04:34:30|114.27|111.67|114.27|111.67|114.3|111.7|114.27|111.67|0
1632458120000|2021-09-24 04:35:20|114.33|111.73|114.27|111.67|114.33|111.73|114.27|111.67|0
1632458130000|2021-09-24 04:35:30|114.21|111.61|114.21|111.61|114.21|111.61|114.21|111.61|0
1632458140000|2021-09-24 04:35:40|114.24|111.64|114.24|111.64|114.24|111.64|114.24|111.64|0
1632458150000|2021-09-24 04:35:50|114.27|111.67|114.27|111.67|114.27|111.67|114.27|111.67|0
1632458160000|2021-09-24 04:36:00|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632458170000|2021-09-24 04:36:10|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632458180000|2021-09-24 04:36:20|114.36|111.76|114.36|111.76|114.36|111.76|114.33|111.73|0
1632458200000|2021-09-24 04:36:40|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632458220000|2021-09-24 04:37:00|114.39|111.79|114.39|111.79|114.39|111.79|114.36|111.76|0
1632458260000|2021-09-24 04:37:40|114.33|111.73|114.36|111.76|114.36|111.76|114.33|111.73|0
1632458270000|2021-09-24 04:37:50|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632458280000|2021-09-24 04:38:00|114.33|111.73|114.36|111.76|114.36|111.76|114.33|111.73|0
1632458290000|2021-09-24 04:38:10|114.33|111.73|114.33|111.73|114.36|111.76|114.33|111.73|0
1632458340000|2021-09-24 04:39:00|114.27|111.67|114.27|111.67|114.27|111.67|114.27|111.67|0
1632458410000|2021-09-24 04:40:10|114.3|111.7|114.33|111.73|114.33|111.73|114.3|111.7|0
1632458430000|2021-09-24 04:40:30|114.3|111.7|114.33|111.73|114.33|111.73|114.3|111.7|0
1632458450000|2021-09-24 04:40:50|114.3|111.7|114.3|111.7|114.3|111.7|114.3|111.7|0
1632458460000|2021-09-24 04:41:00|114.33|111.73|114.3|111.7|114.33|111.73|114.3|111.7|0
1632458470000|2021-09-24 04:41:10|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632458490000|2021-09-24 04:41:30|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632458500000|2021-09-24 04:41:40|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632458510000|2021-09-24 04:41:50|114.36|111.76|114.33|111.73|114.36|111.76|114.33|111.73|0
1632458600000|2021-09-24 04:43:20|114.32|111.72|114.39|111.79|114.39|111.79|114.32|111.72|0
1632458630000|2021-09-24 04:43:50|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632458640000|2021-09-24 04:44:00|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632458660000|2021-09-24 04:44:20|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632458690000|2021-09-24 04:44:50|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632458730000|2021-09-24 04:45:30|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632458750000|2021-09-24 04:45:50|114.42|111.82|114.36|111.76|114.42|111.82|114.36|111.76|0
1632458770000|2021-09-24 04:46:10|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632458790000|2021-09-24 04:46:30|114.26|111.66|114.32|111.72|114.32|111.72|114.26|111.66|0
1632458800000|2021-09-24 04:46:40|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632458930000|2021-09-24 04:48:50|114.32|111.72|114.26|111.66|114.32|111.72|114.26|111.66|0
1632458940000|2021-09-24 04:49:00|114.29|111.69|114.26|111.66|114.32|111.72|114.26|111.66|0
1632458960000|2021-09-24 04:49:20|114.29|111.69|114.29|111.69|114.29|111.69|114.29|111.69|0
1632458970000|2021-09-24 04:49:30|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632458980000|2021-09-24 04:49:40|114.35|111.75|114.38|111.78|114.38|111.78|114.35|111.75|0
1632459000000|2021-09-24 04:50:00|114.35|111.75|114.32|111.72|114.35|111.75|114.32|111.72|0
1632459010000|2021-09-24 04:50:10|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632459030000|2021-09-24 04:50:30|114.35|111.75|114.35|111.75|114.35|111.75|114.32|111.72|0
1632459040000|2021-09-24 04:50:40|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632459050000|2021-09-24 04:50:50|114.29|111.69|114.29|111.69|114.29|111.69|114.26|111.66|0
1632459060000|2021-09-24 04:51:00|114.26|111.66|114.2|111.6|114.26|111.66|114.2|111.6|0
1632459070000|2021-09-24 04:51:10|114.23|111.63|114.26|111.66|114.26|111.66|114.23|111.63|0
1632459140000|2021-09-24 04:52:20|114.29|111.69|114.32|111.72|114.32|111.72|114.29|111.69|0
1632459150000|2021-09-24 04:52:30|114.35|111.75|114.35|111.75|114.35|111.75|114.32|111.72|0
1632459160000|2021-09-24 04:52:40|114.32|111.72|114.35|111.75|114.35|111.75|114.32|111.72|0
1632459170000|2021-09-24 04:52:50|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632459190000|2021-09-24 04:53:10|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632459230000|2021-09-24 04:53:50|114.44|111.84|114.38|111.78|114.44|111.84|114.38|111.78|0
1632459260000|2021-09-24 04:54:20|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632459340000|2021-09-24 04:55:40|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632459360000|2021-09-24 04:56:00|114.47|111.87|114.47|111.87|114.47|111.87|114.44|111.84|0
1632459370000|2021-09-24 04:56:10|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632459380000|2021-09-24 04:56:20|114.47|111.87|114.5|111.9|114.5|111.9|114.47|111.87|0
1632459500000|2021-09-24 04:58:20|114.53|111.93|114.5|111.9|114.53|111.93|114.5|111.9|0
1632459510000|2021-09-24 04:58:30|114.53|111.93|114.5|111.9|114.53|111.93|114.5|111.9|0
1632459520000|2021-09-24 04:58:40|115.46|112.86|115.46|112.86|115.46|112.86|115.46|112.86|0
1632459580000|2021-09-24 04:59:40|115.4|112.8|115.4|112.8|115.4|112.8|115.4|112.8|0
1632459600000|2021-09-24 05:00:00|115.46|112.86|115.13|112.53|115.46|112.86|115.13|112.53|0
1632459610000|2021-09-24 05:00:10|115.15|112.55|115.15|112.55|115.15|112.55|115.15|112.55|0
1632459620000|2021-09-24 05:00:20|115.21|112.61|115.21|112.61|115.21|112.61|115.21|112.61|0
1632459640000|2021-09-24 05:00:40|115.15|112.55|115.09|112.49|115.15|112.55|115.09|112.49|0
1632459650000|2021-09-24 05:00:50|115.03|112.43|115|112.4|115.03|112.43|115|112.4|0
1632459660000|2021-09-24 05:01:00|114.97|112.37|115.03|112.43|115.03|112.43|114.97|112.37|0
1632459670000|2021-09-24 05:01:10|115.09|112.49|115.09|112.49|115.15|112.55|115.09|112.49|0
1632459680000|2021-09-24 05:01:20|115.12|112.52|115.15|112.55|115.15|112.55|115.12|112.52|0
1632459690000|2021-09-24 05:01:30|115.09|112.49|115.15|112.55|115.15|112.55|115.09|112.49|0
1632459700000|2021-09-24 05:01:40|115.18|112.58|115.18|112.58|115.18|112.58|115.18|112.58|0
1632459710000|2021-09-24 05:01:50|115.21|112.61|115.27|112.67|115.27|112.67|115.21|112.61|0
1632459720000|2021-09-24 05:02:00|115.31|112.71|115.33|112.73|115.33|112.73|115.31|112.71|0
1632459730000|2021-09-24 05:02:10|115.39|112.79|115.33|112.73|115.39|112.79|115.33|112.73|0
1632459740000|2021-09-24 05:02:20|115.37|112.77|115.37|112.77|115.37|112.77|115.33|112.73|0
1632459750000|2021-09-24 05:02:30|115.39|112.79|115.49|112.89|115.49|112.89|115.39|112.79|0
1632459760000|2021-09-24 05:02:40|115.45|112.85|115.45|112.85|115.45|112.85|115.39|112.79|0
1632459770000|2021-09-24 05:02:50|115.39|112.79|115.45|112.85|115.45|112.85|115.39|112.79|0
1632459780000|2021-09-24 05:03:00|115.39|112.79|115.39|112.79|115.39|112.79|115.39|112.79|0
1632459800000|2021-09-24 05:03:20|115.45|112.85|115.52|112.92|115.52|112.92|115.45|112.85|0
1632459810000|2021-09-24 05:03:30|115.45|112.85|115.51|112.91|115.52|112.92|115.45|112.85|0
1632459820000|2021-09-24 05:03:40|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1632459830000|2021-09-24 05:03:50|115.7|113.1|115.79|113.19|115.82|113.22|115.7|113.1|0
1632459840000|2021-09-24 05:04:00|115.76|113.16|115.7|113.1|115.76|113.16|115.7|113.1|0
1632459850000|2021-09-24 05:04:10|115.73|113.13|115.82|113.22|115.82|113.22|115.7|113.1|0
1632459860000|2021-09-24 05:04:20|115.88|113.28|115.88|113.28|115.88|113.28|115.88|113.28|0
1632459870000|2021-09-24 05:04:30|115.82|113.22|115.88|113.28|115.88|113.28|115.82|113.22|0
1632459890000|2021-09-24 05:04:50|115.82|113.22|115.76|113.16|115.82|113.22|115.76|113.16|0
1632459900000|2021-09-24 05:05:00|115.7|113.1|115.67|113.07|115.7|113.1|115.67|113.07|0
1632459910000|2021-09-24 05:05:10|115.57|112.97|115.64|113.04|115.64|113.04|115.57|112.97|0
1632459920000|2021-09-24 05:05:20|115.57|112.97|115.61|113.01|115.61|113.01|115.57|112.97|0
1632459930000|2021-09-24 05:05:30|115.55|112.95|115.57|112.97|115.57|112.97|115.55|112.95|0
1632459950000|2021-09-24 05:05:50|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632459960000|2021-09-24 05:06:00|115.7|113.1|115.7|113.1|115.76|113.16|115.7|113.1|0
1632459970000|2021-09-24 05:06:10|115.73|113.13|115.7|113.1|115.73|113.13|115.7|113.1|0
1632459980000|2021-09-24 05:06:20|115.76|113.16|115.76|113.16|115.76|113.16|115.76|113.16|0
1632459990000|2021-09-24 05:06:30|115.79|113.19|115.82|113.22|115.82|113.22|115.79|113.19|0
1632460000000|2021-09-24 05:06:40|115.76|113.16|115.76|113.16|115.76|113.16|115.76|113.16|0
1632460030000|2021-09-24 05:07:10|115.82|113.22|115.82|113.22|115.82|113.22|115.82|113.22|0
1632460040000|2021-09-24 05:07:20|115.76|113.16|115.76|113.16|115.76|113.16|115.76|113.16|0
1632460050000|2021-09-24 05:07:30|115.82|113.22|115.82|113.22|115.82|113.22|115.82|113.22|0
1632460070000|2021-09-24 05:07:50|115.76|113.16|115.76|113.16|115.76|113.16|115.76|113.16|0
1632460080000|2021-09-24 05:08:00|115.79|113.19|115.82|113.22|115.82|113.22|115.79|113.19|0
1632460090000|2021-09-24 05:08:10|115.75|113.15|115.82|113.22|115.82|113.22|115.75|113.15|0
1632460100000|2021-09-24 05:08:20|115.79|113.19|115.79|113.19|115.79|113.19|115.79|113.19|0
1632460110000|2021-09-24 05:08:30|115.75|113.15|115.82|113.22|115.82|113.22|115.75|113.15|0
1632460140000|2021-09-24 05:09:00|115.75|113.15|115.75|113.15|115.79|113.19|115.75|113.15|0
1632460150000|2021-09-24 05:09:10|115.88|113.28|115.88|113.28|115.88|113.28|115.88|113.28|0
1632460190000|2021-09-24 05:09:50|115.91|113.31|115.88|113.28|115.91|113.31|115.88|113.28|0
1632460200000|2021-09-24 05:10:00|115.94|113.34|116|113.4|116|113.4|115.94|113.34|0
1632460210000|2021-09-24 05:10:10|116.06|113.46|116.06|113.46|116.06|113.46|116.06|113.46|0
1632460220000|2021-09-24 05:10:20|116.12|113.52|116.12|113.52|116.12|113.52|116.12|113.52|0
1632460230000|2021-09-24 05:10:30|116.18|113.58|116.18|113.58|116.18|113.58|116.18|113.58|0
1632460240000|2021-09-24 05:10:40|116.12|113.52|116.12|113.52|116.12|113.52|116.12|113.52|0
1632460250000|2021-09-24 05:10:50|116.06|113.46|116.06|113.46|116.06|113.46|116.06|113.46|0
1632460260000|2021-09-24 05:11:00|116|113.4|116|113.4|116|113.4|116|113.4|0
1632460270000|2021-09-24 05:11:10|116.03|113.43|116|113.4|116.03|113.43|116|113.4|0
1632460280000|2021-09-24 05:11:20|116.06|113.46|116.12|113.52|116.12|113.52|116.06|113.46|0
1632460290000|2021-09-24 05:11:30|116.18|113.58|116.18|113.58|116.18|113.58|116.18|113.58|0
1632460300000|2021-09-24 05:11:40|116.12|113.52|116.18|113.58|116.18|113.58|116.12|113.52|0
1632460320000|2021-09-24 05:12:00|116.24|113.64|116.24|113.64|116.24|113.64|116.24|113.64|0
1632460390000|2021-09-24 05:13:10|116.3|113.7|116.3|113.7|116.3|113.7|116.3|113.7|0
1632460400000|2021-09-24 05:13:20|116.18|113.58|116.18|113.58|116.18|113.58|116.18|113.58|0
1632460440000|2021-09-24 05:14:00|116.15|113.55|116.12|113.52|116.15|113.55|116.12|113.52|0
1632460450000|2021-09-24 05:14:10|116.06|113.46|116.06|113.46|116.06|113.46|116.06|113.46|0
1632460460000|2021-09-24 05:14:20|116.09|113.49|116.12|113.52|116.12|113.52|116.09|113.49|0
1632460470000|2021-09-24 05:14:30|116.09|113.49|116.12|113.52|116.12|113.52|116.09|113.49|0
1632460480000|2021-09-24 05:14:40|116.06|113.46|116.06|113.46|116.06|113.46|116.06|113.46|0
1632460490000|2021-09-24 05:14:50|115.99|113.39|115.99|113.39|115.99|113.39|115.99|113.39|0
1632460500000|2021-09-24 05:15:00|116.06|113.46|116.12|113.52|116.12|113.52|116.06|113.46|0
1632460510000|2021-09-24 05:15:10|116.18|113.58|116.18|113.58|116.18|113.58|116.18|113.58|0
1632460540000|2021-09-24 05:15:40|116.24|113.64|116.24|113.64|116.24|113.64|116.24|113.64|0
1632460550000|2021-09-24 05:15:50|116.18|113.58|115.93|113.33|116.24|113.64|115.93|113.33|0
1632460560000|2021-09-24 05:16:00|115.99|113.39|115.99|113.39|115.99|113.39|115.99|113.39|0
1632460570000|2021-09-24 05:16:10|116.05|113.45|116.05|113.45|116.05|113.45|116.05|113.45|0
1632460580000|2021-09-24 05:16:20|115.99|113.39|115.99|113.39|115.99|113.39|115.99|113.39|0
1632460610000|2021-09-24 05:16:50|115.93|113.33|115.93|113.33|115.93|113.33|115.93|113.33|0
1632460630000|2021-09-24 05:17:10|115.99|113.39|115.99|113.39|115.99|113.39|115.99|113.39|0
1632460640000|2021-09-24 05:17:20|116.05|113.45|116.05|113.45|116.05|113.45|116.05|113.45|0
1632460660000|2021-09-24 05:17:40|115.99|113.39|115.99|113.39|115.99|113.39|115.99|113.39|0
1632460690000|2021-09-24 05:18:10|116.05|113.45|115.99|113.39|116.05|113.45|115.99|113.39|0
1632460730000|2021-09-24 05:18:50|116.02|113.42|116.11|113.51|116.11|113.51|116.02|113.42|0
1632460740000|2021-09-24 05:19:00|116.05|113.45|116.11|113.51|116.11|113.51|116.05|113.45|0
1632460750000|2021-09-24 05:19:10|116.05|113.45|116.05|113.45|116.05|113.45|116.05|113.45|0
1632460780000|2021-09-24 05:19:40|116.08|113.48|116.08|113.48|116.08|113.48|116.05|113.45|0
1632460790000|2021-09-24 05:19:50|116.05|113.45|116.17|113.57|116.17|113.57|116.05|113.45|0
1632460800000|2021-09-24 05:20:00|116.11|113.51|116.11|113.51|116.11|113.51|116.11|113.51|0
1632460810000|2021-09-24 05:20:10|116.08|113.48|115.99|113.39|116.08|113.48|115.99|113.39|0
1632460820000|2021-09-24 05:20:20|116.05|113.45|116.05|113.45|116.05|113.45|116.05|113.45|0
1632460830000|2021-09-24 05:20:30|116.11|113.51|116.11|113.51|116.11|113.51|116.11|113.51|0
1632460840000|2021-09-24 05:20:40|116.05|113.45|116.05|113.45|116.05|113.45|116.05|113.45|0
1632460890000|2021-09-24 05:21:30|115.99|113.39|115.99|113.39|115.99|113.39|115.99|113.39|0
1632460910000|2021-09-24 05:21:50|116.02|113.42|116.05|113.45|116.05|113.45|116.02|113.42|0
1632460920000|2021-09-24 05:22:00|116.11|113.51|116.11|113.51|116.11|113.51|116.11|113.51|0
1632460940000|2021-09-24 05:22:20|116.17|113.57|116.17|113.57|116.17|113.57|116.17|113.57|0
1632460950000|2021-09-24 05:22:30|116.23|113.63|116.17|113.57|116.23|113.63|116.17|113.57|0
1632460960000|2021-09-24 05:22:40|116.11|113.51|116.11|113.51|116.11|113.51|116.11|113.51|0
1632460970000|2021-09-24 05:22:50|116.17|113.57|116.17|113.57|116.17|113.57|116.17|113.57|0
1632460980000|2021-09-24 05:23:00|116.23|113.63|116.27|113.67|116.27|113.67|116.23|113.63|0
1632460990000|2021-09-24 05:23:10|116.29|113.69|116.36|113.76|116.36|113.76|116.29|113.69|0
1632461000000|2021-09-24 05:23:20|116.42|113.82|116.42|113.82|116.42|113.82|116.42|113.82|0
1632461010000|2021-09-24 05:23:30|116.36|113.76|116.36|113.76|116.36|113.76|116.36|113.76|0
1632461020000|2021-09-24 05:23:40|116.35|113.75|116.35|113.75|116.35|113.75|116.35|113.75|0
1632461030000|2021-09-24 05:23:50|116.29|113.69|116.35|113.75|116.35|113.75|116.29|113.69|0
1632461040000|2021-09-24 05:24:00|116.39|113.79|116.42|113.82|116.42|113.82|116.39|113.79|0
1632461050000|2021-09-24 05:24:10|116.48|113.88|116.42|113.82|116.48|113.88|116.42|113.82|0
1632461060000|2021-09-24 05:24:20|116.35|113.75|116.33|113.73|116.35|113.75|116.33|113.73|0
1632461070000|2021-09-24 05:24:30|116.35|113.75|116.35|113.75|116.35|113.75|116.35|113.75|0
1632461080000|2021-09-24 05:24:40|116.29|113.69|116.39|113.79|116.39|113.79|116.29|113.69|0
1632461090000|2021-09-24 05:24:50|116.35|113.75|116.39|113.79|116.42|113.82|116.35|113.75|0
1632461100000|2021-09-24 05:25:00|116.35|113.75|116.39|113.79|116.39|113.79|116.35|113.75|0
1632461110000|2021-09-24 05:25:10|116.35|113.75|116.35|113.75|116.35|113.75|116.35|113.75|0
1632461120000|2021-09-24 05:25:20|116.39|113.79|116.39|113.79|116.39|113.79|116.39|113.79|0
1632461130000|2021-09-24 05:25:30|116.35|113.75|116.41|113.81|116.41|113.81|116.35|113.75|0
1632461140000|2021-09-24 05:25:40|116.35|113.75|116.41|113.81|116.41|113.81|116.35|113.75|0
1632461150000|2021-09-24 05:25:50|116.48|113.88|116.48|113.88|116.48|113.88|116.48|113.88|0
1632461180000|2021-09-24 05:26:20|116.54|113.94|116.54|113.94|116.54|113.94|116.54|113.94|0
1632461190000|2021-09-24 05:26:30|116.6|114|116.54|113.94|116.6|114|116.54|113.94|0
1632461200000|2021-09-24 05:26:40|116.57|113.97|116.6|114|116.6|114|116.54|113.94|0
1632461210000|2021-09-24 05:26:50|116.66|114.06|116.66|114.06|116.66|114.06|116.66|114.06|0
1632461220000|2021-09-24 05:27:00|116.78|114.18|116.78|114.18|116.78|114.18|116.72|114.12|0
1632461230000|2021-09-24 05:27:10|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632461240000|2021-09-24 05:27:20|116.84|114.24|116.9|114.3|116.9|114.3|116.84|114.24|0
1632461260000|2021-09-24 05:27:40|116.84|114.24|116.84|114.24|116.84|114.24|116.84|114.24|0
1632461270000|2021-09-24 05:27:50|116.78|114.18|116.78|114.18|116.78|114.18|116.72|114.12|0
1632461280000|2021-09-24 05:28:00|116.72|114.12|116.78|114.18|116.78|114.18|116.72|114.12|0
1632461290000|2021-09-24 05:28:10|116.72|114.12|116.78|114.18|116.78|114.18|116.72|114.12|0
1632461300000|2021-09-24 05:28:20|116.84|114.24|116.84|114.24|116.84|114.24|116.84|114.24|0
1632461310000|2021-09-24 05:28:30|116.9|114.3|116.9|114.3|116.9|114.3|116.9|114.3|0
1632461320000|2021-09-24 05:28:40|116.84|114.24|116.84|114.24|116.84|114.24|116.84|114.24|0
1632461330000|2021-09-24 05:28:50|116.78|114.18|116.78|114.18|116.78|114.18|116.78|114.18|0
1632461340000|2021-09-24 05:29:00|116.81|114.21|116.84|114.24|116.84|114.24|116.81|114.21|0
1632461350000|2021-09-24 05:29:10|116.9|114.3|116.84|114.24|116.9|114.3|116.84|114.24|0
1632461360000|2021-09-24 05:29:20|116.78|114.18|116.72|114.12|116.78|114.18|116.72|114.12|0
1632461370000|2021-09-24 05:29:30|116.78|114.18|116.78|114.18|116.78|114.18|116.78|114.18|0
1632461380000|2021-09-24 05:29:40|116.75|114.15|116.75|114.15|116.75|114.15|116.72|114.12|0
1632461390000|2021-09-24 05:29:50|116.72|114.12|116.66|114.06|116.72|114.12|116.66|114.06|0
1632461400000|2021-09-24 05:30:00|116.63|114.03|116.6|114|116.63|114.03|116.6|114|0
1632461410000|2021-09-24 05:30:10|116.66|114.06|116.6|114|116.66|114.06|116.6|114|0
1632461420000|2021-09-24 05:30:20|116.53|113.93|116.53|113.93|116.53|113.93|116.53|113.93|0
1632461450000|2021-09-24 05:30:50|116.51|113.91|116.47|113.87|116.51|113.91|116.47|113.87|0
1632461460000|2021-09-24 05:31:00|116.51|113.91|116.6|114|116.6|114|116.51|113.91|0
1632461470000|2021-09-24 05:31:10|116.53|113.93|116.47|113.87|116.53|113.93|116.47|113.87|0
1632461490000|2021-09-24 05:31:30|116.5|113.9|116.5|113.9|116.5|113.9|116.5|113.9|0
1632461500000|2021-09-24 05:31:40|116.53|113.93|116.47|113.87|116.53|113.93|116.47|113.87|0
1632461510000|2021-09-24 05:31:50|116.53|113.93|116.53|113.93|116.53|113.93|116.53|113.93|0
1632461520000|2021-09-24 05:32:00|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1632461530000|2021-09-24 05:32:10|116.44|113.84|116.5|113.9|116.5|113.9|116.44|113.84|0
1632461540000|2021-09-24 05:32:20|116.47|113.87|116.53|113.93|116.53|113.93|116.47|113.87|0
1632461550000|2021-09-24 05:32:30|116.57|113.97|116.53|113.93|116.57|113.97|116.53|113.93|0
1632461570000|2021-09-24 05:32:50|116.47|113.87|116.53|113.93|116.53|113.93|116.47|113.87|0
1632461580000|2021-09-24 05:33:00|116.59|113.99|116.59|113.99|116.59|113.99|116.59|113.99|0
1632461590000|2021-09-24 05:33:10|116.53|113.93|116.53|113.93|116.53|113.93|116.53|113.93|0
1632461620000|2021-09-24 05:33:40|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1632461640000|2021-09-24 05:34:00|116.53|113.93|116.53|113.93|116.53|113.93|116.53|113.93|0
1632461660000|2021-09-24 05:34:20|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1632461670000|2021-09-24 05:34:30|116.5|113.9|116.53|113.93|116.53|113.93|116.5|113.9|0
1632461680000|2021-09-24 05:34:40|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1632461700000|2021-09-24 05:35:00|116.41|113.81|116.41|113.81|116.41|113.81|116.41|113.81|0
1632461710000|2021-09-24 05:35:10|116.35|113.75|116.35|113.75|116.41|113.81|116.35|113.75|0
1632461720000|2021-09-24 05:35:20|116.38|113.78|116.38|113.78|116.38|113.78|116.38|113.78|0
1632461730000|2021-09-24 05:35:30|116.35|113.75|116.35|113.75|116.38|113.78|116.35|113.75|0
1632461800000|2021-09-24 05:36:40|116.38|113.78|116.41|113.81|116.41|113.81|116.38|113.78|0
1632461810000|2021-09-24 05:36:50|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1632461820000|2021-09-24 05:37:00|116.41|113.81|116.41|113.81|116.41|113.81|116.41|113.81|0
1632461850000|2021-09-24 05:37:30|116.44|113.84|116.44|113.84|116.44|113.84|116.44|113.84|0
1632461860000|2021-09-24 05:37:40|116.47|113.87|116.53|113.93|116.53|113.93|116.47|113.87|0
1632461870000|2021-09-24 05:37:50|116.59|113.99|116.59|113.99|116.59|113.99|116.59|113.99|0
1632461880000|2021-09-24 05:38:00|116.53|113.93|116.53|113.93|116.53|113.93|116.53|113.93|0
1632461890000|2021-09-24 05:38:10|116.59|113.99|116.53|113.93|116.59|113.99|116.53|113.93|0
1632461920000|2021-09-24 05:38:40|116.59|113.99|116.53|113.93|116.59|113.99|116.53|113.93|0
1632461930000|2021-09-24 05:38:50|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1632461940000|2021-09-24 05:39:00|116.41|113.81|116.35|113.75|116.41|113.81|116.35|113.75|0
1632461970000|2021-09-24 05:39:30|116.38|113.78|116.41|113.81|116.41|113.81|116.38|113.78|0
1632461980000|2021-09-24 05:39:40|116.35|113.75|116.35|113.75|116.35|113.75|116.35|113.75|0
1632461990000|2021-09-24 05:39:50|116.41|113.81|116.35|113.75|116.41|113.81|116.35|113.75|0
1632462000000|2021-09-24 05:40:00|116.41|113.81|116.44|113.84|116.44|113.84|116.41|113.81|0
1632462010000|2021-09-24 05:40:10|116.41|113.81|116.41|113.81|116.41|113.81|116.41|113.81|0
1632462020000|2021-09-24 05:40:20|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1632462030000|2021-09-24 05:40:30|116.41|113.81|116.41|113.81|116.41|113.81|116.41|113.81|0
1632462060000|2021-09-24 05:41:00|116.44|113.84|116.47|113.87|116.47|113.87|116.44|113.84|0
1632462080000|2021-09-24 05:41:20|116.41|113.81|116.41|113.81|116.41|113.81|116.41|113.81|0
1632462090000|2021-09-24 05:41:30|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1632462100000|2021-09-24 05:41:40|116.35|113.75|116.35|113.75|116.35|113.75|116.35|113.75|0
1632462120000|2021-09-24 05:42:00|116.38|113.78|116.38|113.78|116.38|113.78|116.35|113.75|0
1632462130000|2021-09-24 05:42:10|116.41|113.81|116.41|113.81|116.41|113.81|116.41|113.81|0
1632462180000|2021-09-24 05:43:00|116.38|113.78|116.35|113.75|116.38|113.78|116.35|113.75|0
1632462190000|2021-09-24 05:43:10|116.38|113.78|116.38|113.78|116.38|113.78|116.38|113.78|0
1632462200000|2021-09-24 05:43:20|116.41|113.81|116.41|113.81|116.41|113.81|116.41|113.81|0
1632462270000|2021-09-24 05:44:30|116.44|113.84|116.41|113.81|116.44|113.84|116.41|113.81|0
1632462280000|2021-09-24 05:44:40|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1632462290000|2021-09-24 05:44:50|116.53|113.93|116.59|113.99|116.59|113.99|116.53|113.93|0
1632462310000|2021-09-24 05:45:10|116.65|114.05|116.71|114.11|116.71|114.11|116.65|114.05|0
1632462320000|2021-09-24 05:45:20|116.77|114.17|116.77|114.17|116.77|114.17|116.77|114.17|0
1632462330000|2021-09-24 05:45:30|116.71|114.11|116.71|114.11|116.71|114.11|116.71|114.11|0
1632462340000|2021-09-24 05:45:40|116.65|114.05|116.65|114.05|116.65|114.05|116.59|113.99|0
1632462370000|2021-09-24 05:46:10|116.59|113.99|116.65|114.05|116.65|114.05|116.59|113.99|0
1632462380000|2021-09-24 05:46:20|116.59|113.99|116.59|113.99|116.59|113.99|116.59|113.99|0
1632462390000|2021-09-24 05:46:30|116.65|114.05|116.65|114.05|116.65|114.05|116.65|114.05|0
1632462400000|2021-09-24 05:46:40|116.62|114.02|116.65|114.05|116.65|114.05|116.62|114.02|0
1632462410000|2021-09-24 05:46:50|116.59|113.99|116.59|113.99|116.59|113.99|116.59|113.99|0
1632462420000|2021-09-24 05:47:00|116.53|113.93|116.53|113.93|116.53|113.93|116.53|113.93|0
1632462470000|2021-09-24 05:47:50|116.47|113.87|116.53|113.93|116.53|113.93|116.47|113.87|0
1632462500000|2021-09-24 05:48:20|116.47|113.87|116.44|113.84|116.47|113.87|116.44|113.84|0
1632462510000|2021-09-24 05:48:30|116.4|113.8|116.4|113.8|116.4|113.8|116.34|113.74|0
1632462520000|2021-09-24 05:48:40|116.34|113.74|116.34|113.74|116.34|113.74|116.34|113.74|0
1632462550000|2021-09-24 05:49:10|116.28|113.68|116.31|113.71|116.31|113.71|116.28|113.68|0
1632462560000|2021-09-24 05:49:20|116.28|113.68|116.28|113.68|116.28|113.68|116.28|113.68|0
1632462600000|2021-09-24 05:50:00|116.31|113.71|116.31|113.71|116.31|113.71|116.31|113.71|0
1632462610000|2021-09-24 05:50:10|116.34|113.74|116.34|113.74|116.34|113.74|116.34|113.74|0
1632462640000|2021-09-24 05:50:40|116.28|113.68|116.28|113.68|116.28|113.68|116.28|113.68|0
1632462650000|2021-09-24 05:50:50|116.25|113.65|116.28|113.68|116.28|113.68|116.22|113.62|0
1632462660000|2021-09-24 05:51:00|116.22|113.62|116.22|113.62|116.22|113.62|116.22|113.62|0
1632462670000|2021-09-24 05:51:10|116.28|113.68|116.28|113.68|116.28|113.68|116.28|113.68|0
1632462700000|2021-09-24 05:51:40|116.34|113.74|116.34|113.74|116.34|113.74|116.34|113.74|0
1632462760000|2021-09-24 05:52:40|116.28|113.68|116.28|113.68|116.28|113.68|116.28|113.68|0
1632462770000|2021-09-24 05:52:50|116.22|113.62|116.28|113.68|116.28|113.68|116.22|113.62|0
1632462780000|2021-09-24 05:53:00|116.22|113.62|116.22|113.62|116.22|113.62|116.22|113.62|0
1632462820000|2021-09-24 05:53:40|116.16|113.56|116.16|113.56|116.16|113.56|116.16|113.56|0
1632462840000|2021-09-24 05:54:00|116.1|113.5|116.16|113.56|116.16|113.56|116.1|113.5|0
1632462850000|2021-09-24 05:54:10|116.1|113.5|116.1|113.5|116.1|113.5|116.1|113.5|0
1632462870000|2021-09-24 05:54:30|116.16|113.56|115.98|113.38|116.16|113.56|115.98|113.38|0
1632462880000|2021-09-24 05:54:40|115.92|113.32|115.92|113.32|115.92|113.32|115.92|113.32|0
1632462890000|2021-09-24 05:54:50|115.86|113.26|115.92|113.32|115.92|113.32|115.85|113.25|0
1632462900000|2021-09-24 05:55:00|115.85|113.25|115.92|113.32|115.92|113.32|115.85|113.25|0
1632462910000|2021-09-24 05:55:10|115.98|113.38|115.98|113.38|115.98|113.38|115.98|113.38|0
1632462920000|2021-09-24 05:55:20|115.92|113.32|115.92|113.32|115.92|113.32|115.92|113.32|0
1632462950000|2021-09-24 05:55:50|115.98|113.38|115.98|113.38|115.98|113.38|115.98|113.38|0
1632462960000|2021-09-24 05:56:00|115.92|113.32|115.92|113.32|115.92|113.32|115.92|113.32|0
1632462970000|2021-09-24 05:56:10|115.91|113.31|115.91|113.31|115.91|113.31|115.91|113.31|0
1632463000000|2021-09-24 05:56:40|115.98|113.38|115.98|113.38|115.98|113.38|115.98|113.38|0
1632463030000|2021-09-24 05:57:10|116.04|113.44|115.98|113.38|116.04|113.44|115.98|113.38|0
1632463040000|2021-09-24 05:57:20|116.04|113.44|116.04|113.44|116.04|113.44|116.04|113.44|0
1632463050000|2021-09-24 05:57:30|116.1|113.5|116.16|113.56|116.16|113.56|116.1|113.5|0
1632463070000|2021-09-24 05:57:50|116.1|113.5|116.07|113.47|116.1|113.5|116.07|113.47|0
1632463080000|2021-09-24 05:58:00|116.1|113.5|116.1|113.5|116.1|113.5|116.04|113.44|0
1632463100000|2021-09-24 05:58:20|116.16|113.56|116.1|113.5|116.16|113.56|116.1|113.5|0
1632463110000|2021-09-24 05:58:30|116.16|113.56|116.16|113.56|116.16|113.56|116.16|113.56|0
1632463120000|2021-09-24 05:58:40|116.19|113.59|116.19|113.59|116.19|113.59|116.19|113.59|0
1632463130000|2021-09-24 05:58:50|116.16|113.56|116.22|113.62|116.22|113.62|116.16|113.56|0
1632463160000|2021-09-24 05:59:20|116.28|113.68|116.28|113.68|116.28|113.68|116.28|113.68|0
1632463190000|2021-09-24 05:59:50|116.22|113.62|116.28|113.68|116.28|113.68|116.22|113.62|0
1632463200000|2021-09-24 06:00:00|116.22|113.62|116.28|113.68|116.28|113.68|116.22|113.62|0
1632463210000|2021-09-24 06:00:10|116.22|113.62|116.28|113.68|116.28|113.68|116.22|113.62|0
1632463220000|2021-09-24 06:00:20|116.22|113.62|116.16|113.56|116.22|113.62|116.16|113.56|0
1632463230000|2021-09-24 06:00:30|116.1|113.5|116.03|113.43|116.1|113.5|116.03|113.43|0
1632463240000|2021-09-24 06:00:40|115.97|113.37|115.97|113.37|115.97|113.37|115.97|113.37|0
1632463250000|2021-09-24 06:00:50|116.03|113.43|116.03|113.43|116.03|113.43|116.03|113.43|0
1632463260000|2021-09-24 06:01:00|116.09|113.49|116.03|113.43|116.09|113.49|116.03|113.43|0
1632463270000|2021-09-24 06:01:10|116.07|113.47|116.09|113.49|116.09|113.49|116.03|113.43|0
1632463280000|2021-09-24 06:01:20|116.16|113.56|116.28|113.68|116.28|113.68|116.16|113.56|0
1632463290000|2021-09-24 06:01:30|116.22|113.62|116.4|113.8|116.4|113.8|116.22|113.62|0
1632463300000|2021-09-24 06:01:40|116.46|113.86|116.4|113.8|116.46|113.86|116.4|113.8|0
1632463310000|2021-09-24 06:01:50|116.46|113.86|116.46|113.86|116.46|113.86|116.46|113.86|0
1632463320000|2021-09-24 06:02:00|116.43|113.83|116.46|113.86|116.46|113.86|116.4|113.8|0
1632463330000|2021-09-24 06:02:10|116.49|113.89|116.52|113.92|116.52|113.92|116.49|113.89|0
1632463340000|2021-09-24 06:02:20|116.34|113.74|116.22|113.62|116.4|113.8|116.22|113.62|0
1632463350000|2021-09-24 06:02:30|116.15|113.55|116.15|113.55|116.15|113.55|116.15|113.55|0
1632463360000|2021-09-24 06:02:40|116.22|113.62|116.22|113.62|116.22|113.62|116.22|113.62|0
1632463370000|2021-09-24 06:02:50|116.25|113.65|116.25|113.65|116.25|113.65|116.25|113.65|0
1632463380000|2021-09-24 06:03:00|116.22|113.62|116.22|113.62|116.22|113.62|116.22|113.62|0
1632463390000|2021-09-24 06:03:10|116.28|113.68|116.28|113.68|116.28|113.68|116.22|113.62|0
1632463400000|2021-09-24 06:03:20|116.22|113.62|116.28|113.68|116.28|113.68|116.22|113.62|0
1632463410000|2021-09-24 06:03:30|116.22|113.62|116.22|113.62|116.25|113.65|116.22|113.62|0
1632463420000|2021-09-24 06:03:40|116.28|113.68|116.28|113.68|116.28|113.68|116.28|113.68|0
1632463440000|2021-09-24 06:04:00|116.25|113.65|116.15|113.55|116.25|113.65|116.15|113.55|0
1632463470000|2021-09-24 06:04:30|116.09|113.49|116.09|113.49|116.09|113.49|116.09|113.49|0
1632463480000|2021-09-24 06:04:40|116.12|113.52|116.15|113.55|116.15|113.55|116.12|113.52|0
1632463490000|2021-09-24 06:04:50|116.09|113.49|116.15|113.55|116.15|113.55|116.09|113.49|0
1632463500000|2021-09-24 06:05:00|116.09|113.49|115.97|113.37|116.09|113.49|115.97|113.37|0
1632463510000|2021-09-24 06:05:10|116|113.4|115.94|113.34|116|113.4|115.94|113.34|0
1632463520000|2021-09-24 06:05:20|115.97|113.37|115.91|113.31|115.97|113.37|115.91|113.31|0
1632463530000|2021-09-24 06:05:30|115.97|113.37|115.91|113.31|115.97|113.37|115.91|113.31|0
1632463540000|2021-09-24 06:05:40|115.85|113.25|115.85|113.25|115.91|113.31|115.85|113.25|0
1632463550000|2021-09-24 06:05:50|115.88|113.28|116.09|113.49|116.09|113.49|115.85|113.25|0
1632463560000|2021-09-24 06:06:00|116.03|113.43|115.97|113.37|116.03|113.43|115.97|113.37|0
1632463570000|2021-09-24 06:06:10|116.03|113.43|116.03|113.43|116.03|113.43|116.03|113.43|0
1632463580000|2021-09-24 06:06:20|115.91|113.31|115.97|113.37|116.03|113.43|115.91|113.31|0
1632463590000|2021-09-24 06:06:30|115.91|113.31|115.91|113.31|115.91|113.31|115.91|113.31|0
1632463610000|2021-09-24 06:06:50|115.85|113.25|115.85|113.25|115.85|113.25|115.85|113.25|0
1632463620000|2021-09-24 06:07:00|115.88|113.28|115.85|113.25|115.88|113.28|115.85|113.25|0
1632463630000|2021-09-24 06:07:10|115.79|113.19|115.79|113.19|115.79|113.19|115.79|113.19|0
1632463640000|2021-09-24 06:07:20|115.73|113.13|115.73|113.13|115.73|113.13|115.73|113.13|0
1632463660000|2021-09-24 06:07:40|115.67|113.07|115.67|113.07|115.7|113.1|115.67|113.07|0
1632463670000|2021-09-24 06:07:50|115.73|113.13|115.73|113.13|115.73|113.13|115.73|113.13|0
1632463690000|2021-09-24 06:08:10|115.82|113.22|115.79|113.19|115.82|113.22|115.79|113.19|0
1632463700000|2021-09-24 06:08:20|115.85|113.25|115.79|113.19|115.85|113.25|115.79|113.19|0
1632463710000|2021-09-24 06:08:30|115.73|113.13|115.73|113.13|115.73|113.13|115.73|113.13|0
1632463730000|2021-09-24 06:08:50|115.79|113.19|115.79|113.19|115.79|113.19|115.79|113.19|0
1632463740000|2021-09-24 06:09:00|115.82|113.22|115.85|113.25|115.85|113.25|115.79|113.19|0
1632463760000|2021-09-24 06:09:20|115.88|113.28|115.85|113.25|115.88|113.28|115.85|113.25|0
1632463770000|2021-09-24 06:09:30|115.82|113.22|115.85|113.25|115.85|113.25|115.82|113.22|0
1632463780000|2021-09-24 06:09:40|115.88|113.28|115.91|113.31|115.91|113.31|115.88|113.28|0
1632463790000|2021-09-24 06:09:50|115.88|113.28|115.85|113.25|115.88|113.28|115.85|113.25|0
1632463820000|2021-09-24 06:10:20|115.91|113.31|115.91|113.31|115.91|113.31|115.91|113.31|0
1632463830000|2021-09-24 06:10:30|115.85|113.25|115.97|113.37|115.97|113.37|115.85|113.25|0
1632463840000|2021-09-24 06:10:40|115.91|113.31|115.94|113.34|115.94|113.34|115.91|113.31|0
1632463850000|2021-09-24 06:10:50|115.97|113.37|115.97|113.37|115.97|113.37|115.91|113.31|0
1632463860000|2021-09-24 06:11:00|115.94|113.34|115.97|113.37|115.97|113.37|115.94|113.34|0
1632463870000|2021-09-24 06:11:10|116|113.4|116|113.4|116|113.4|116|113.4|0
1632463880000|2021-09-24 06:11:20|115.97|113.37|115.97|113.37|115.97|113.37|115.97|113.37|0
1632463910000|2021-09-24 06:11:50|116|113.4|115.97|113.37|116.03|113.43|115.97|113.37|0
1632463920000|2021-09-24 06:12:00|115.94|113.34|115.94|113.34|115.94|113.34|115.94|113.34|0
1632463930000|2021-09-24 06:12:10|115.91|113.31|115.91|113.31|115.91|113.31|115.91|113.31|0
1632463940000|2021-09-24 06:12:20|115.94|113.34|115.91|113.31|115.94|113.34|115.91|113.31|0
1632463950000|2021-09-24 06:12:30|115.94|113.34|115.91|113.31|115.94|113.34|115.91|113.31|0
1632463980000|2021-09-24 06:13:00|115.97|113.37|115.79|113.19|115.97|113.37|115.79|113.19|0
1632463990000|2021-09-24 06:13:10|115.85|113.25|115.85|113.25|115.85|113.25|115.85|113.25|0
1632464010000|2021-09-24 06:13:30|115.91|113.31|115.91|113.31|115.91|113.31|115.88|113.28|0
1632464020000|2021-09-24 06:13:40|115.97|113.37|116.09|113.49|116.09|113.49|115.97|113.37|0
1632464030000|2021-09-24 06:13:50|116.03|113.43|116.03|113.43|116.03|113.43|116.03|113.43|0
1632464040000|2021-09-24 06:14:00|115.97|113.37|115.97|113.37|115.97|113.37|115.97|113.37|0
1632464050000|2021-09-24 06:14:10|115.85|113.25|115.85|113.25|115.85|113.25|115.85|113.25|0
1632464070000|2021-09-24 06:14:30|115.88|113.28|115.85|113.25|115.88|113.28|115.85|113.25|0
1632464090000|2021-09-24 06:14:50|115.91|113.31|115.85|113.25|115.91|113.31|115.85|113.25|0
1632464100000|2021-09-24 06:15:00|115.88|113.28|115.88|113.28|115.88|113.28|115.88|113.28|0
1632464110000|2021-09-24 06:15:10|115.85|113.25|115.91|113.31|115.91|113.31|115.85|113.25|0
1632464120000|2021-09-24 06:15:20|115.88|113.28|115.88|113.28|115.91|113.31|115.88|113.28|0
1632464130000|2021-09-24 06:15:30|115.91|113.31|115.97|113.37|115.97|113.37|115.91|113.31|0
1632464140000|2021-09-24 06:15:40|116.03|113.43|116.03|113.43|116.03|113.43|116.03|113.43|0
1632464150000|2021-09-24 06:15:50|116.06|113.46|116.15|113.55|116.15|113.55|116.06|113.46|0
1632464160000|2021-09-24 06:16:00|116.21|113.61|116.21|113.61|116.24|113.64|116.21|113.61|0
1632464170000|2021-09-24 06:16:10|116.24|113.64|116.18|113.58|116.27|113.67|116.18|113.58|0
1632464180000|2021-09-24 06:16:20|116.15|113.55|116.09|113.49|116.15|113.55|116.09|113.49|0
1632464190000|2021-09-24 06:16:30|116.15|113.55|116.15|113.55|116.15|113.55|116.15|113.55|0
1632464220000|2021-09-24 06:17:00|116.12|113.52|116.21|113.61|116.21|113.61|116.12|113.52|0
1632464230000|2021-09-24 06:17:10|116.15|113.55|116.09|113.49|116.15|113.55|116.09|113.49|0
1632464240000|2021-09-24 06:17:20|116.12|113.52|116.15|113.55|116.15|113.55|116.09|113.49|0
1632464270000|2021-09-24 06:17:50|116.21|113.61|116.21|113.61|116.21|113.61|116.21|113.61|0
1632464280000|2021-09-24 06:18:00|116.15|113.55|116.09|113.49|116.15|113.55|116.09|113.49|0
1632464290000|2021-09-24 06:18:10|116.15|113.55|116.15|113.55|116.15|113.55|116.15|113.55|0
1632464310000|2021-09-24 06:18:30|116.21|113.61|116.18|113.58|116.21|113.61|116.18|113.58|0
1632464320000|2021-09-24 06:18:40|116.15|113.55|116.18|113.58|116.21|113.61|116.15|113.55|0
1632464330000|2021-09-24 06:18:50|116.21|113.61|116.21|113.61|116.21|113.61|116.21|113.61|0
1632464340000|2021-09-24 06:19:00|116.24|113.64|116.24|113.64|116.24|113.64|116.24|113.64|0
1632464350000|2021-09-24 06:19:10|116.21|113.61|116.15|113.55|116.21|113.61|116.15|113.55|0
1632464370000|2021-09-24 06:19:30|116.18|113.58|116.21|113.61|116.21|113.61|116.15|113.55|0
1632464380000|2021-09-24 06:19:40|116.24|113.64|116.24|113.64|116.24|113.64|116.24|113.64|0
1632464390000|2021-09-24 06:19:50|116.21|113.61|116.27|113.67|116.27|113.67|116.21|113.61|0
1632464400000|2021-09-24 06:20:00|116.21|113.61|116.27|113.67|116.27|113.67|116.21|113.61|0
1632464420000|2021-09-24 06:20:20|116.39|113.79|116.45|113.85|116.45|113.85|116.39|113.79|0
1632464430000|2021-09-24 06:20:30|116.51|113.91|116.57|113.97|116.57|113.97|116.51|113.91|0
1632464470000|2021-09-24 06:21:10|116.51|113.91|116.51|113.91|116.51|113.91|116.51|113.91|0
1632464490000|2021-09-24 06:21:30|116.45|113.85|116.51|113.91|116.51|113.91|116.45|113.85|0
1632464500000|2021-09-24 06:21:40|116.45|113.85|116.45|113.85|116.45|113.85|116.45|113.85|0
1632464510000|2021-09-24 06:21:50|116.39|113.79|116.39|113.79|116.39|113.79|116.39|113.79|0
1632464520000|2021-09-24 06:22:00|116.45|113.85|116.51|113.91|116.51|113.91|116.39|113.79|0
1632464530000|2021-09-24 06:22:10|116.48|113.88|116.45|113.85|116.48|113.88|116.45|113.85|0
1632464540000|2021-09-24 06:22:20|116.42|113.82|116.45|113.85|116.45|113.85|116.39|113.79|0
1632464550000|2021-09-24 06:22:30|116.51|113.91|116.51|113.91|116.51|113.91|116.45|113.85|0
1632464580000|2021-09-24 06:23:00|116.45|113.85|116.42|113.82|116.45|113.85|116.42|113.82|0
1632464590000|2021-09-24 06:23:10|116.39|113.79|116.39|113.79|116.39|113.79|116.39|113.79|0
1632464600000|2021-09-24 06:23:20|116.45|113.85|116.42|113.82|116.45|113.85|116.42|113.82|0
1632464610000|2021-09-24 06:23:30|116.39|113.79|116.39|113.79|116.45|113.85|116.39|113.79|0
1632464650000|2021-09-24 06:24:10|116.42|113.82|116.42|113.82|116.42|113.82|116.39|113.79|0
1632464660000|2021-09-24 06:24:20|116.45|113.85|116.51|113.91|116.51|113.91|116.45|113.85|0
1632464670000|2021-09-24 06:24:30|116.57|113.97|116.57|113.97|116.57|113.97|116.57|113.97|0
1632464690000|2021-09-24 06:24:50|116.63|114.03|116.63|114.03|116.63|114.03|116.63|114.03|0
1632464700000|2021-09-24 06:25:00|116.69|114.09|116.69|114.09|116.69|114.09|116.63|114.03|0
1632464710000|2021-09-24 06:25:10|116.66|114.06|116.69|114.09|116.69|114.09|116.66|114.06|0
1632464720000|2021-09-24 06:25:20|116.75|114.15|116.75|114.15|116.75|114.15|116.75|114.15|0
1632464730000|2021-09-24 06:25:30|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1632464740000|2021-09-24 06:25:40|116.75|114.15|116.75|114.15|116.75|114.15|116.75|114.15|0
1632464750000|2021-09-24 06:25:50|116.78|114.18|116.75|114.15|116.78|114.18|116.75|114.15|0
1632464760000|2021-09-24 06:26:00|116.69|114.09|116.63|114.03|116.69|114.09|116.63|114.03|0
1632464770000|2021-09-24 06:26:10|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1632464780000|2021-09-24 06:26:20|116.75|114.15|116.69|114.09|116.75|114.15|116.69|114.09|0
1632464790000|2021-09-24 06:26:30|116.66|114.06|116.69|114.09|116.69|114.09|116.63|114.03|0
1632464800000|2021-09-24 06:26:40|116.63|114.03|116.69|114.09|116.69|114.09|116.63|114.03|0
1632464820000|2021-09-24 06:27:00|116.63|114.03|116.63|114.03|116.63|114.03|116.63|114.03|0
1632464840000|2021-09-24 06:27:20|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1632464870000|2021-09-24 06:27:50|116.63|114.03|116.63|114.03|116.63|114.03|116.63|114.03|0
1632464880000|2021-09-24 06:28:00|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1632464890000|2021-09-24 06:28:10|116.75|114.15|116.72|114.12|116.75|114.15|116.69|114.09|0
1632464900000|2021-09-24 06:28:20|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1632464920000|2021-09-24 06:28:40|116.63|114.03|116.69|114.09|116.69|114.09|116.63|114.03|0
1632464950000|2021-09-24 06:29:10|116.66|114.06|116.63|114.03|116.66|114.06|116.63|114.03|0
1632464960000|2021-09-24 06:29:20|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1632464990000|2021-09-24 06:29:50|116.63|114.03|116.63|114.03|116.69|114.09|116.63|114.03|0
1632465000000|2021-09-24 06:30:00|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1632465010000|2021-09-24 06:30:10|116.63|114.03|116.69|114.09|116.69|114.09|116.63|114.03|0
1632465020000|2021-09-24 06:30:20|116.63|114.03|116.63|114.03|116.63|114.03|116.63|114.03|0
1632465030000|2021-09-24 06:30:30|116.57|113.97|116.57|113.97|116.57|113.97|116.57|113.97|0
1632465050000|2021-09-24 06:30:50|116.63|114.03|116.69|114.09|116.69|114.09|116.63|114.03|0
1632465080000|2021-09-24 06:31:20|116.63|114.03|116.69|114.09|116.69|114.09|116.63|114.03|0
1632465100000|2021-09-24 06:31:40|116.63|114.03|116.63|114.03|116.63|114.03|116.63|114.03|0
1632465110000|2021-09-24 06:31:50|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1632465120000|2021-09-24 06:32:00|116.75|114.15|116.75|114.15|116.75|114.15|116.75|114.15|0
1632465130000|2021-09-24 06:32:10|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632465140000|2021-09-24 06:32:20|116.75|114.15|116.84|114.24|116.84|114.24|116.75|114.15|0
1632465150000|2021-09-24 06:32:30|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632465160000|2021-09-24 06:32:40|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1632465170000|2021-09-24 06:32:50|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465190000|2021-09-24 06:33:10|117.06|114.46|117.09|114.49|117.09|114.49|117.06|114.46|0
1632465200000|2021-09-24 06:33:20|117.06|114.46|117.06|114.46|117.06|114.46|116.99|114.39|0
1632465210000|2021-09-24 06:33:30|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465220000|2021-09-24 06:33:40|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632465230000|2021-09-24 06:33:50|116.96|114.36|116.93|114.33|116.96|114.36|116.93|114.33|0
1632465240000|2021-09-24 06:34:00|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465260000|2021-09-24 06:34:20|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632465300000|2021-09-24 06:35:00|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465310000|2021-09-24 06:35:10|117.05|114.45|116.99|114.39|117.05|114.45|116.99|114.39|0
1632465320000|2021-09-24 06:35:20|117.05|114.45|116.99|114.39|117.05|114.45|116.99|114.39|0
1632465330000|2021-09-24 06:35:30|116.96|114.36|116.99|114.39|116.99|114.39|116.96|114.36|0
1632465340000|2021-09-24 06:35:40|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632465350000|2021-09-24 06:35:50|116.99|114.39|117.05|114.45|117.05|114.45|116.99|114.39|0
1632465390000|2021-09-24 06:36:30|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465400000|2021-09-24 06:36:40|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632465410000|2021-09-24 06:36:50|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465420000|2021-09-24 06:37:00|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632465430000|2021-09-24 06:37:10|116.99|114.39|117.05|114.45|117.05|114.45|116.99|114.39|0
1632465450000|2021-09-24 06:37:30|117.02|114.42|117.02|114.42|117.02|114.42|116.99|114.39|0
1632465460000|2021-09-24 06:37:40|116.99|114.39|117.05|114.45|117.05|114.45|116.99|114.39|0
1632465480000|2021-09-24 06:38:00|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465490000|2021-09-24 06:38:10|116.93|114.33|116.96|114.36|116.96|114.36|116.93|114.33|0
1632465500000|2021-09-24 06:38:20|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465540000|2021-09-24 06:39:00|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632465550000|2021-09-24 06:39:10|116.96|114.36|116.93|114.33|116.99|114.39|116.93|114.33|0
1632465570000|2021-09-24 06:39:30|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465580000|2021-09-24 06:39:40|116.96|114.36|116.99|114.39|116.99|114.39|116.96|114.36|0
1632465590000|2021-09-24 06:39:50|116.96|114.36|116.99|114.39|116.99|114.39|116.96|114.36|0
1632465610000|2021-09-24 06:40:10|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632465620000|2021-09-24 06:40:20|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465630000|2021-09-24 06:40:30|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632465640000|2021-09-24 06:40:40|116.99|114.39|116.93|114.33|116.99|114.39|116.93|114.33|0
1632465650000|2021-09-24 06:40:50|116.96|114.36|116.87|114.27|116.96|114.36|116.87|114.27|0
1632465660000|2021-09-24 06:41:00|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632465670000|2021-09-24 06:41:10|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465680000|2021-09-24 06:41:20|116.93|114.33|116.99|114.39|116.99|114.39|116.93|114.33|0
1632465690000|2021-09-24 06:41:30|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632465700000|2021-09-24 06:41:40|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465710000|2021-09-24 06:41:50|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632465720000|2021-09-24 06:42:00|116.99|114.39|117.05|114.45|117.05|114.45|116.99|114.39|0
1632465760000|2021-09-24 06:42:40|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632465790000|2021-09-24 06:43:10|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632465800000|2021-09-24 06:43:20|116.9|114.3|116.93|114.33|116.93|114.33|116.9|114.3|0
1632465820000|2021-09-24 06:43:40|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632465830000|2021-09-24 06:43:50|116.81|114.21|116.74|114.14|116.81|114.21|116.74|114.14|0
1632465850000|2021-09-24 06:44:10|116.68|114.08|116.68|114.08|116.68|114.08|116.68|114.08|0
1632465860000|2021-09-24 06:44:20|116.74|114.14|116.74|114.14|116.74|114.14|116.74|114.14|0
1632465870000|2021-09-24 06:44:30|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632465880000|2021-09-24 06:44:40|116.78|114.18|116.74|114.14|116.78|114.18|116.74|114.14|0
1632465900000|2021-09-24 06:45:00|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632465940000|2021-09-24 06:45:40|116.84|114.24|116.84|114.24|116.84|114.24|116.84|114.24|0
1632465950000|2021-09-24 06:45:50|116.81|114.21|116.87|114.27|116.87|114.27|116.81|114.21|0
1632465960000|2021-09-24 06:46:00|116.93|114.33|116.87|114.27|116.93|114.33|116.87|114.27|0
1632465970000|2021-09-24 06:46:10|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632465990000|2021-09-24 06:46:30|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632466000000|2021-09-24 06:46:40|116.8|114.2|116.87|114.27|116.87|114.27|116.8|114.2|0
1632466040000|2021-09-24 06:47:20|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1632466050000|2021-09-24 06:47:30|116.74|114.14|116.74|114.14|116.74|114.14|116.74|114.14|0
1632466060000|2021-09-24 06:47:40|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1632466080000|2021-09-24 06:48:00|116.84|114.24|116.84|114.24|116.84|114.24|116.84|114.24|0
1632466090000|2021-09-24 06:48:10|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1632466100000|2021-09-24 06:48:20|116.74|114.14|116.8|114.2|116.8|114.2|116.74|114.14|0
1632466110000|2021-09-24 06:48:30|116.77|114.17|116.77|114.17|116.77|114.17|116.77|114.17|0
1632466120000|2021-09-24 06:48:40|116.74|114.14|116.8|114.2|116.8|114.2|116.74|114.14|0
1632466130000|2021-09-24 06:48:50|116.77|114.17|116.8|114.2|116.8|114.2|116.77|114.17|0
1632466140000|2021-09-24 06:49:00|116.86|114.26|116.86|114.26|116.86|114.26|116.86|114.26|0
1632466180000|2021-09-24 06:49:40|116.84|114.24|116.86|114.26|116.86|114.26|116.84|114.24|0
1632466230000|2021-09-24 06:50:30|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632466240000|2021-09-24 06:50:40|116.92|114.32|116.9|114.3|116.92|114.32|116.9|114.3|0
1632466250000|2021-09-24 06:50:50|116.86|114.26|116.99|114.39|116.99|114.39|116.86|114.26|0
1632466270000|2021-09-24 06:51:10|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632466280000|2021-09-24 06:51:20|116.99|114.39|117.05|114.45|117.05|114.45|116.99|114.39|0
1632466290000|2021-09-24 06:51:30|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632466300000|2021-09-24 06:51:40|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632466330000|2021-09-24 06:52:10|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632466340000|2021-09-24 06:52:20|117.02|114.42|117.05|114.45|117.05|114.45|117.02|114.42|0
1632466350000|2021-09-24 06:52:30|117.08|114.48|117.08|114.48|117.08|114.48|117.08|114.48|0
1632466360000|2021-09-24 06:52:40|117.05|114.45|116.99|114.39|117.05|114.45|116.99|114.39|0
1632466370000|2021-09-24 06:52:50|117.05|114.45|117.08|114.48|117.08|114.48|117.05|114.45|0
1632466380000|2021-09-24 06:53:00|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632466410000|2021-09-24 06:53:30|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1632466430000|2021-09-24 06:53:50|117.08|114.48|117.05|114.45|117.08|114.48|117.05|114.45|0
1632466440000|2021-09-24 06:54:00|117.08|114.48|117.05|114.45|117.08|114.48|117.05|114.45|0
1632466450000|2021-09-24 06:54:10|117.08|114.48|117.05|114.45|117.08|114.48|117.05|114.45|0
1632466460000|2021-09-24 06:54:20|117.08|114.48|117.11|114.51|117.11|114.51|117.05|114.45|0
1632466480000|2021-09-24 06:54:40|117.17|114.57|117.23|114.63|117.23|114.63|117.17|114.57|0
1632466490000|2021-09-24 06:54:50|117.29|114.69|117.29|114.69|117.29|114.69|117.23|114.63|0
1632466500000|2021-09-24 06:55:00|117.35|114.75|117.41|114.81|117.41|114.81|117.35|114.75|0
1632466510000|2021-09-24 06:55:10|117.35|114.75|117.41|114.81|117.41|114.81|117.35|114.75|0
1632466520000|2021-09-24 06:55:20|117.35|114.75|117.29|114.69|117.35|114.75|117.29|114.69|0
1632466530000|2021-09-24 06:55:30|117.35|114.75|117.35|114.75|117.35|114.75|117.35|114.75|0
1632466540000|2021-09-24 06:55:40|117.32|114.72|117.35|114.75|117.35|114.75|117.32|114.72|0
1632466550000|2021-09-24 06:55:50|117.29|114.69|117.29|114.69|117.29|114.69|117.29|114.69|0
1632466570000|2021-09-24 06:56:10|117.23|114.63|117.29|114.69|117.29|114.69|117.23|114.63|0
1632466590000|2021-09-24 06:56:30|117.35|114.75|117.41|114.81|117.41|114.81|117.35|114.75|0
1632466610000|2021-09-24 06:56:50|117.38|114.78|117.41|114.81|117.41|114.81|117.38|114.78|0
1632466620000|2021-09-24 06:57:00|117.38|114.78|117.47|114.87|117.47|114.87|117.38|114.78|0
1632466630000|2021-09-24 06:57:10|117.44|114.84|117.47|114.87|117.47|114.87|117.44|114.84|0
1632466640000|2021-09-24 06:57:20|117.53|114.93|117.6|115|117.6|115|117.53|114.93|0
1632466650000|2021-09-24 06:57:30|117.53|114.93|117.53|114.93|117.53|114.93|117.47|114.87|0
1632466660000|2021-09-24 06:57:40|117.47|114.87|117.47|114.87|117.47|114.87|117.47|114.87|0
1632466670000|2021-09-24 06:57:50|117.53|114.93|117.53|114.93|117.53|114.93|117.5|114.9|0
1632466680000|2021-09-24 06:58:00|117.47|114.87|117.5|114.9|117.5|114.9|117.47|114.87|0
1632466690000|2021-09-24 06:58:10|117.53|114.93|117.53|114.93|117.6|115|117.53|114.93|0
1632466730000|2021-09-24 06:58:50|117.57|114.97|117.53|114.93|117.57|114.97|117.53|114.93|0
1632466740000|2021-09-24 06:59:00|117.47|114.87|117.47|114.87|117.53|114.93|117.47|114.87|0
1632466750000|2021-09-24 06:59:10|117.53|114.93|117.59|114.99|117.59|114.99|117.53|114.93|0
1632466760000|2021-09-24 06:59:20|117.66|115.06|117.72|115.12|117.72|115.12|117.66|115.06|0
1632466780000|2021-09-24 06:59:40|117.66|115.06|117.66|115.06|117.66|115.06|117.66|115.06|0
1632466790000|2021-09-24 06:59:50|117.53|114.93|117.44|114.84|117.53|114.93|117.44|114.84|0
1632466800000|2021-09-24 07:00:00|117.47|114.87|117.72|115.12|117.72|115.12|117.47|114.87|0
1632466810000|2021-09-24 07:00:10|117.81|115.21|117.72|115.12|117.81|115.21|117.72|115.12|0
1632466820000|2021-09-24 07:00:20|117.75|115.15|117.72|115.12|117.75|115.15|117.66|115.06|0
1632466830000|2021-09-24 07:00:30|117.78|115.18|117.66|115.06|117.78|115.18|117.59|114.99|0
1632466840000|2021-09-24 07:00:40|117.59|114.99|117.53|114.93|117.66|115.06|117.53|114.93|0
1632466850000|2021-09-24 07:00:50|117.47|114.87|117.35|114.75|117.47|114.87|117.35|114.75|0
1632466860000|2021-09-24 07:01:00|117.41|114.81|117.72|115.12|117.72|115.12|117.41|114.81|0
1632466870000|2021-09-24 07:01:10|115.75|113.15|117.17|114.57|117.26|114.66|115.75|113.15|0
1632466880000|2021-09-24 07:01:20|117.2|114.6|117.07|114.47|117.2|114.6|117.07|114.47|0
1632466890000|2021-09-24 07:01:30|117.13|114.53|117.13|114.53|117.2|114.6|117.13|114.53|0
1632466900000|2021-09-24 07:01:40|117.2|114.6|117.32|114.72|117.32|114.72|117.2|114.6|0
1632466910000|2021-09-24 07:01:50|117.38|114.78|117.26|114.66|117.38|114.78|117.26|114.66|0
1632466920000|2021-09-24 07:02:00|117.38|114.78|117.5|114.9|117.5|114.9|117.38|114.78|0
1632466930000|2021-09-24 07:02:10|117.44|114.84|117.44|114.84|117.44|114.84|117.44|114.84|0
1632466940000|2021-09-24 07:02:20|117.38|114.78|117.38|114.78|117.38|114.78|117.38|114.78|0
1632466950000|2021-09-24 07:02:30|117.44|114.84|117.69|115.09|117.69|115.09|117.38|114.78|0
1632466960000|2021-09-24 07:02:40|117.63|115.03|117.63|115.03|117.63|115.03|117.63|115.03|0
1632466970000|2021-09-24 07:02:50|117.69|115.09|117.81|115.21|117.87|115.27|117.69|115.09|0
1632466980000|2021-09-24 07:03:00|117.87|115.27|117.87|115.27|117.99|115.39|117.87|115.27|0
1632466990000|2021-09-24 07:03:10|118.06|115.46|118.12|115.52|118.18|115.58|118.06|115.46|0
1632467000000|2021-09-24 07:03:20|118.06|115.46|118.12|115.52|118.12|115.52|118.06|115.46|0
1632467010000|2021-09-24 07:03:30|118.18|115.58|118.06|115.46|118.18|115.58|117.99|115.39|0
1632467020000|2021-09-24 07:03:40|117.99|115.39|117.99|115.39|117.99|115.39|117.99|115.39|0
1632467030000|2021-09-24 07:03:50|117.93|115.33|117.99|115.39|117.99|115.39|117.93|115.33|0
1632467040000|2021-09-24 07:04:00|118.06|115.46|118.18|115.58|118.18|115.58|118.06|115.46|0
1632467050000|2021-09-24 07:04:10|118.12|115.52|118.12|115.52|118.12|115.52|118.06|115.46|0
1632467060000|2021-09-24 07:04:20|118.15|115.55|118.18|115.58|118.18|115.58|118.15|115.55|0
1632467070000|2021-09-24 07:04:30|118.36|115.76|118.3|115.7|118.43|115.83|118.3|115.7|0
1632467080000|2021-09-24 07:04:40|118.24|115.64|118.34|115.74|118.36|115.76|118.24|115.64|0
1632467090000|2021-09-24 07:04:50|118.36|115.76|118.36|115.76|118.36|115.76|118.36|115.76|0
1632467100000|2021-09-24 07:05:00|118.04|115.84|118.1|115.9|118.1|115.9|118.04|115.84|0
1632467110000|2021-09-24 07:05:10|118.04|115.84|118.04|115.84|118.1|115.9|118.04|115.84|0
1632467120000|2021-09-24 07:05:20|118.1|115.9|118.23|116.03|118.23|116.03|118.1|115.9|0
1632467130000|2021-09-24 07:05:30|118.1|115.9|118.35|116.15|118.35|116.15|118.1|115.9|0
1632467140000|2021-09-24 07:05:40|118.41|116.21|118.54|116.34|118.54|116.34|118.41|116.21|0
1632467150000|2021-09-24 07:05:50|118.47|116.27|118.57|116.37|118.6|116.4|118.47|116.27|0
1632467160000|2021-09-24 07:06:00|119.57|117.37|119.63|117.43|119.63|117.43|119.57|117.37|0
1632467170000|2021-09-24 07:06:10|119.75|117.55|119.63|117.43|119.75|117.55|119.57|117.37|0
1632467180000|2021-09-24 07:06:20|119.5|117.3|119.69|117.49|119.69|117.49|119.5|117.3|0
1632467190000|2021-09-24 07:06:30|119.63|117.43|119.69|117.49|119.69|117.49|119.63|117.43|0
1632467200000|2021-09-24 07:06:40|119.66|117.46|119.66|117.46|119.66|117.46|119.66|117.46|0
1632467210000|2021-09-24 07:06:50|119.5|117.3|119.47|117.27|119.5|117.3|119.44|117.24|0
1632467220000|2021-09-24 07:07:00|119.44|117.24|119.57|117.37|119.57|117.37|119.44|117.24|0
1632467230000|2021-09-24 07:07:10|119.5|117.3|119.44|117.24|119.5|117.3|119.44|117.24|0
1632467240000|2021-09-24 07:07:20|119.38|117.18|119.32|117.12|119.38|117.18|119.32|117.12|0
1632467250000|2021-09-24 07:07:30|119.26|117.06|119.44|117.24|119.44|117.24|119.26|117.06|0
1632467260000|2021-09-24 07:07:40|119.5|117.3|119.54|117.34|119.54|117.34|119.5|117.3|0
1632467270000|2021-09-24 07:07:50|119.5|117.3|119.5|117.3|119.5|117.3|119.47|117.27|0
1632467280000|2021-09-24 07:08:00|119.44|117.24|119.5|117.3|119.5|117.3|119.44|117.24|0
1632467290000|2021-09-24 07:08:10|119.57|117.37|119.5|117.3|119.57|117.37|119.5|117.3|0
1632467300000|2021-09-24 07:08:20|119.47|117.27|119.32|117.12|119.47|117.27|119.32|117.12|0
1632467310000|2021-09-24 07:08:30|119.26|117.06|119.13|116.93|119.26|117.06|119.13|116.93|0
1632467320000|2021-09-24 07:08:40|119.19|116.99|118.95|116.75|119.19|116.99|118.95|116.75|0
1632467330000|2021-09-24 07:08:50|119.07|116.87|119.07|116.87|119.07|116.87|119.01|116.81|0
1632467340000|2021-09-24 07:09:00|119.01|116.81|118.94|116.74|119.13|116.93|118.94|116.74|0
1632467350000|2021-09-24 07:09:10|119.01|116.81|118.98|116.78|119.01|116.81|118.94|116.74|0
1632467360000|2021-09-24 07:09:20|119.01|116.81|118.94|116.74|119.01|116.81|118.92|116.72|0
1632467370000|2021-09-24 07:09:30|118.88|116.68|118.88|116.68|118.88|116.68|118.88|116.68|0
1632467380000|2021-09-24 07:09:40|118.85|116.65|118.82|116.62|118.88|116.68|118.82|116.62|0
1632467390000|2021-09-24 07:09:50|118.88|116.68|118.76|116.56|118.88|116.68|118.76|116.56|0
1632467400000|2021-09-24 07:10:00|118.82|116.62|118.82|116.62|118.94|116.74|118.82|116.62|0
1632467410000|2021-09-24 07:10:10|118.94|116.74|119.01|116.81|119.01|116.81|118.94|116.74|0
1632467420000|2021-09-24 07:10:20|118.94|116.74|119.07|116.87|119.07|116.87|118.91|116.71|0
1632467430000|2021-09-24 07:10:30|119.13|116.93|118.94|116.74|119.13|116.93|118.94|116.74|0
1632467440000|2021-09-24 07:10:40|118.88|116.68|119.01|116.81|119.01|116.81|118.88|116.68|0
1632467450000|2021-09-24 07:10:50|118.94|116.74|118.98|116.78|119.07|116.87|118.94|116.74|0
1632467460000|2021-09-24 07:11:00|118.94|116.74|119.01|116.81|119.01|116.81|118.94|116.74|0
1632467470000|2021-09-24 07:11:10|119.07|116.87|119.01|116.81|119.07|116.87|119.01|116.81|0
1632467480000|2021-09-24 07:11:20|118.94|116.74|118.88|116.68|118.94|116.74|118.88|116.68|0
1632467490000|2021-09-24 07:11:30|118.85|116.65|118.76|116.56|118.85|116.65|118.76|116.56|0
1632467500000|2021-09-24 07:11:40|118.7|116.5|118.79|116.59|118.82|116.62|118.7|116.5|0
1632467510000|2021-09-24 07:11:50|118.76|116.56|118.94|116.74|118.94|116.74|118.76|116.56|0
1632467520000|2021-09-24 07:12:00|118.88|116.68|118.94|116.74|119.01|116.81|118.88|116.68|0
1632467530000|2021-09-24 07:12:10|118.98|116.78|119.01|116.81|119.01|116.81|118.94|116.74|0
1632467540000|2021-09-24 07:12:20|118.91|116.71|118.94|116.74|118.94|116.74|118.91|116.71|0
1632467550000|2021-09-24 07:12:30|119.01|116.81|118.94|116.74|119.01|116.81|118.94|116.74|0
1632467560000|2021-09-24 07:12:40|118.88|116.68|118.85|116.65|118.88|116.68|118.82|116.62|0
1632467570000|2021-09-24 07:12:50|118.88|116.68|118.94|116.74|118.94|116.74|118.88|116.68|0
1632467580000|2021-09-24 07:13:00|119.01|116.81|118.94|116.74|119.01|116.81|118.94|116.74|0
1632467590000|2021-09-24 07:13:10|118.88|116.68|118.88|116.68|118.94|116.74|118.88|116.68|0
1632467600000|2021-09-24 07:13:20|118.82|116.62|118.85|116.65|118.88|116.68|118.82|116.62|0
1632467610000|2021-09-24 07:13:30|118.79|116.59|118.82|116.62|118.82|116.62|118.79|116.59|0
1632467620000|2021-09-24 07:13:40|118.88|116.68|118.82|116.62|118.88|116.68|118.82|116.62|0
1632467630000|2021-09-24 07:13:50|118.76|116.56|118.63|116.43|118.76|116.56|118.63|116.43|0
1632467640000|2021-09-24 07:14:00|118.57|116.37|118.51|116.31|118.57|116.37|118.51|116.31|0
1632467650000|2021-09-24 07:14:10|118.48|116.28|118.39|116.19|118.48|116.28|118.39|116.19|0
1632467660000|2021-09-24 07:14:20|118.45|116.25|118.32|116.12|118.45|116.25|118.32|116.12|0
1632467670000|2021-09-24 07:14:30|118.39|116.19|118.39|116.19|118.39|116.19|118.39|116.19|0
1632467680000|2021-09-24 07:14:40|118.45|116.25|118.17|115.97|118.45|116.25|118.17|115.97|0
1632467690000|2021-09-24 07:14:50|118.08|115.88|118.2|116|118.2|116|118.08|115.88|0
1632467700000|2021-09-24 07:15:00|118.14|115.94|118.51|116.31|118.51|116.31|118.14|115.94|0
1632467720000|2021-09-24 07:15:20|118.45|116.25|118.29|116.09|118.45|116.25|118.29|116.09|0
1632467730000|2021-09-24 07:15:30|118.2|116|118.14|115.94|118.2|116|118.14|115.94|0
1632467740000|2021-09-24 07:15:40|118.08|115.88|118.2|116|118.2|116|118.08|115.88|0
1632467750000|2021-09-24 07:15:50|118.26|116.06|118.26|116.06|118.32|116.12|118.26|116.06|0
1632467760000|2021-09-24 07:16:00|118.32|116.12|118.32|116.12|118.32|116.12|118.32|116.12|0
1632467770000|2021-09-24 07:16:10|118.26|116.06|118.32|116.12|118.32|116.12|118.26|116.06|0
1632467780000|2021-09-24 07:16:20|118.39|116.19|118.45|116.25|118.45|116.25|118.39|116.19|0
1632467790000|2021-09-24 07:16:30|118.39|116.19|118.39|116.19|118.39|116.19|118.39|116.19|0
1632467800000|2021-09-24 07:16:40|118.45|116.25|118.45|116.25|118.45|116.25|118.45|116.25|0
1632467810000|2021-09-24 07:16:50|118.38|116.18|118.32|116.12|118.38|116.18|118.32|116.12|0
1632467820000|2021-09-24 07:17:00|118.38|116.18|118.45|116.25|118.45|116.25|118.38|116.18|0
1632467830000|2021-09-24 07:17:10|118.48|116.28|118.45|116.25|118.51|116.31|118.45|116.25|0
1632467850000|2021-09-24 07:17:30|118.51|116.31|118.38|116.18|118.51|116.31|118.38|116.18|0
1632467860000|2021-09-24 07:17:40|118.35|116.15|118.35|116.15|118.35|116.15|118.35|116.15|0
1632467870000|2021-09-24 07:17:50|118.45|116.25|118.32|116.12|118.45|116.25|118.32|116.12|0
1632467890000|2021-09-24 07:18:10|118.26|116.06|118.17|115.97|118.26|116.06|118.17|115.97|0
1632467900000|2021-09-24 07:18:20|118.2|116|118.14|115.94|118.2|116|118.14|115.94|0
1632467910000|2021-09-24 07:18:30|118.2|116|118.14|115.94|118.2|116|118.14|115.94|0
1632467920000|2021-09-24 07:18:40|118.08|115.88|118.01|115.81|118.08|115.88|117.95|115.75|0
1632467930000|2021-09-24 07:18:50|117.98|115.78|117.89|115.69|117.98|115.78|117.89|115.69|0
1632467940000|2021-09-24 07:19:00|117.83|115.63|117.89|115.69|117.89|115.69|117.83|115.63|0
1632467950000|2021-09-24 07:19:10|117.86|115.66|117.77|115.57|117.86|115.66|117.71|115.51|0
1632467960000|2021-09-24 07:19:20|117.83|115.63|117.89|115.69|117.89|115.69|117.83|115.63|0
1632467970000|2021-09-24 07:19:30|117.83|115.63|117.77|115.57|117.89|115.69|117.77|115.57|0
1632467980000|2021-09-24 07:19:40|117.83|115.63|117.83|115.63|117.83|115.63|117.83|115.63|0
1632467990000|2021-09-24 07:19:50|117.77|115.57|117.77|115.57|117.77|115.57|117.77|115.57|0
1632468000000|2021-09-24 07:20:00|117.83|115.63|117.89|115.69|117.89|115.69|117.83|115.63|0
1632468010000|2021-09-24 07:20:10|117.95|115.75|117.95|115.75|117.98|115.78|117.95|115.75|0
1632468020000|2021-09-24 07:20:20|117.83|115.63|117.89|115.69|117.89|115.69|117.83|115.63|0
1632468030000|2021-09-24 07:20:30|117.95|115.75|117.95|115.75|117.95|115.75|117.95|115.75|0
1632468040000|2021-09-24 07:20:40|117.86|115.66|117.83|115.63|117.86|115.66|117.83|115.63|0
1632468050000|2021-09-24 07:20:50|117.86|115.66|117.95|115.75|117.95|115.75|117.86|115.66|0
1632468060000|2021-09-24 07:21:00|118.01|115.81|118.2|116|118.2|116|118.01|115.81|0
1632468070000|2021-09-24 07:21:10|118.14|115.94|118.2|116|118.2|116|118.14|115.94|0
1632468090000|2021-09-24 07:21:30|118.17|115.97|118.14|115.94|118.17|115.97|118.07|115.87|0
1632468100000|2021-09-24 07:21:40|118.07|115.87|118.01|115.81|118.07|115.87|118.01|115.81|0
1632468110000|2021-09-24 07:21:50|118.07|115.87|118.07|115.87|118.14|115.94|118.07|115.87|0
1632468120000|2021-09-24 07:22:00|118.11|115.91|118.07|115.87|118.11|115.91|118.07|115.87|0
1632468130000|2021-09-24 07:22:10|118.14|115.94|118.07|115.87|118.2|116|118.07|115.87|0
1632468140000|2021-09-24 07:22:20|118.14|115.94|118.11|115.91|118.14|115.94|118.07|115.87|0
1632468150000|2021-09-24 07:22:30|118.14|115.94|118.26|116.06|118.26|116.06|118.14|115.94|0
1632468160000|2021-09-24 07:22:40|118.29|116.09|118.35|116.15|118.35|116.15|118.29|116.09|0
1632468170000|2021-09-24 07:22:50|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1632468180000|2021-09-24 07:23:00|118.51|116.31|118.75|116.55|118.75|116.55|118.51|116.31|0
1632468190000|2021-09-24 07:23:10|118.69|116.49|118.69|116.49|118.69|116.49|118.63|116.43|0
1632468200000|2021-09-24 07:23:20|118.66|116.46|118.66|116.46|118.66|116.46|118.66|116.46|0
1632468210000|2021-09-24 07:23:30|118.69|116.49|118.72|116.52|118.75|116.55|118.69|116.49|0
1632468220000|2021-09-24 07:23:40|118.75|116.55|118.94|116.74|118.94|116.74|118.75|116.55|0
1632468230000|2021-09-24 07:23:50|118.88|116.68|118.88|116.68|118.94|116.74|118.88|116.68|0
1632468240000|2021-09-24 07:24:00|119|116.8|119.06|116.86|119.06|116.86|118.94|116.74|0
1632468250000|2021-09-24 07:24:10|119|116.8|119|116.8|119.06|116.86|119|116.8|0
1632468260000|2021-09-24 07:24:20|119.06|116.86|119.12|116.92|119.12|116.92|119.06|116.86|0
1632468270000|2021-09-24 07:24:30|119.19|116.99|119.25|117.05|119.25|117.05|119.19|116.99|0
1632468280000|2021-09-24 07:24:40|119.22|117.02|119.31|117.11|119.31|117.11|119.19|116.99|0
1632468290000|2021-09-24 07:24:50|119.37|117.17|119.31|117.11|119.37|117.17|119.31|117.11|0
1632468300000|2021-09-24 07:25:00|119.19|116.99|119.31|117.11|119.31|117.11|119.19|116.99|0
1632468310000|2021-09-24 07:25:10|119.43|117.23|119.43|117.23|119.43|117.23|119.37|117.17|0
1632468320000|2021-09-24 07:25:20|119.5|117.3|119.5|117.3|119.5|117.3|119.5|117.3|0
1632468330000|2021-09-24 07:25:30|119.53|117.33|119.62|117.42|119.62|117.42|119.53|117.33|0
1632468340000|2021-09-24 07:25:40|119.75|117.55|119.68|117.48|119.75|117.55|119.68|117.48|0
1632468350000|2021-09-24 07:25:50|119.81|117.61|119.74|117.54|119.81|117.61|119.74|117.54|0
1632468360000|2021-09-24 07:26:00|119.78|117.58|119.74|117.54|119.81|117.61|119.68|117.48|0
1632468370000|2021-09-24 07:26:10|119.71|117.51|119.62|117.42|119.71|117.51|119.62|117.42|0
1632468380000|2021-09-24 07:26:20|119.68|117.48|119.62|117.42|119.68|117.48|119.62|117.42|0
1632468390000|2021-09-24 07:26:30|119.59|117.39|119.56|117.36|119.59|117.39|119.56|117.36|0
1632468400000|2021-09-24 07:26:40|119.62|117.42|119.56|117.36|119.62|117.42|119.56|117.36|0
1632468410000|2021-09-24 07:26:50|119.43|117.23|119.37|117.17|119.43|117.23|119.37|117.17|0
1632468420000|2021-09-24 07:27:00|119.34|117.14|119.31|117.11|119.34|117.14|119.31|117.11|0
1632468430000|2021-09-24 07:27:10|119.25|117.05|119.12|116.92|119.25|117.05|119.12|116.92|0
1632468440000|2021-09-24 07:27:20|119.06|116.86|119|116.8|119.18|116.98|119|116.8|0
1632468450000|2021-09-24 07:27:30|119.06|116.86|119.06|116.86|119.06|116.86|119.06|116.86|0
1632468460000|2021-09-24 07:27:40|119.12|116.92|119.12|116.92|119.12|116.92|119.12|116.92|0
1632468470000|2021-09-24 07:27:50|119.06|116.86|118.87|116.67|119.06|116.86|118.75|116.55|0
1632468480000|2021-09-24 07:28:00|118.94|116.74|119|116.8|119.03|116.83|118.94|116.74|0
1632468490000|2021-09-24 07:28:10|119.12|116.92|119.12|116.92|119.12|116.92|119.06|116.86|0
1632468500000|2021-09-24 07:28:20|118.94|116.74|118.97|116.77|118.97|116.77|118.94|116.74|0
1632468510000|2021-09-24 07:28:30|118.87|116.67|118.94|116.74|119|116.8|118.87|116.67|0
1632468520000|2021-09-24 07:28:40|118.91|116.71|118.97|116.77|118.97|116.77|118.91|116.71|0
1632468530000|2021-09-24 07:28:50|119|116.8|119|116.8|119|116.8|119|116.8|0
1632468540000|2021-09-24 07:29:00|119.06|116.86|118.87|116.67|119.06|116.86|118.87|116.67|0
1632468550000|2021-09-24 07:29:10|119|116.8|119|116.8|119|116.8|118.94|116.74|0
1632468560000|2021-09-24 07:29:20|119.06|116.86|119|116.8|119.06|116.86|119|116.8|0
1632468570000|2021-09-24 07:29:30|119.03|116.83|119.03|116.83|119.03|116.83|119|116.8|0
1632468580000|2021-09-24 07:29:40|119.06|116.86|119.06|116.86|119.06|116.86|119|116.8|0
1632468590000|2021-09-24 07:29:50|119.12|116.92|119.18|116.98|119.25|117.05|119.12|116.92|0
1632468600000|2021-09-24 07:30:00|119.25|117.05|119.43|117.23|119.43|117.23|119.25|117.05|0
1632468610000|2021-09-24 07:30:10|119.49|117.29|119.56|117.36|119.56|117.36|119.49|117.29|0
1632468630000|2021-09-24 07:30:30|119.62|117.42|119.74|117.54|119.74|117.54|119.56|117.36|0
1632468640000|2021-09-24 07:30:40|119.68|117.48|119.62|117.42|119.68|117.48|119.62|117.42|0
1632468650000|2021-09-24 07:30:50|119.56|117.36|119.62|117.42|119.62|117.42|119.56|117.36|0
1632468660000|2021-09-24 07:31:00|119.65|117.45|119.87|117.67|119.87|117.67|119.65|117.45|0
1632468670000|2021-09-24 07:31:10|119.93|117.73|119.99|117.79|120.05|117.85|119.93|117.73|0
1632468680000|2021-09-24 07:31:20|120.05|117.85|119.99|117.79|120.05|117.85|119.99|117.79|0
1632468690000|2021-09-24 07:31:30|120.05|117.85|120.3|118.1|120.3|118.1|120.05|117.85|0
1632468700000|2021-09-24 07:31:40|120.43|118.23|120.43|118.23|120.49|118.29|120.37|118.17|0
1632468710000|2021-09-24 07:31:50|120.37|118.17|120.3|118.1|120.43|118.23|120.3|118.1|0
1632468720000|2021-09-24 07:32:00|120.27|118.07|120.18|117.98|120.34|118.14|120.18|117.98|0
1632468730000|2021-09-24 07:32:10|120.15|117.95|119.99|117.79|120.15|117.95|119.99|117.79|0
1632468740000|2021-09-24 07:32:20|119.8|117.6|119.74|117.54|119.8|117.6|119.74|117.54|0
1632468750000|2021-09-24 07:32:30|119.62|117.42|119.87|117.67|119.87|117.67|118.9|116.7|0
1632468760000|2021-09-24 07:32:40|119.93|117.73|120.11|117.91|120.11|117.91|119.93|117.73|0
1632468770000|2021-09-24 07:32:50|120.24|118.04|120.05|117.85|120.24|118.04|120.05|117.85|0
1632468780000|2021-09-24 07:33:00|120.18|117.98|120.05|117.85|120.18|117.98|120.05|117.85|0
1632468790000|2021-09-24 07:33:10|119.99|117.79|119.99|117.79|120.05|117.85|119.99|117.79|0
1632468800000|2021-09-24 07:33:20|120.05|117.85|120.18|117.98|120.18|117.98|120.05|117.85|0
1632468810000|2021-09-24 07:33:30|120.15|117.95|120.3|118.1|120.3|118.1|120.15|117.95|0
1632468820000|2021-09-24 07:33:40|120.36|118.16|120.24|118.04|120.36|118.16|120.24|118.04|0
1632468830000|2021-09-24 07:33:50|120.18|117.98|120.18|117.98|120.18|117.98|120.11|117.91|0
1632468840000|2021-09-24 07:34:00|120.24|118.04|120.18|117.98|120.24|118.04|120.11|117.91|0
1632468860000|2021-09-24 07:34:20|120.11|117.91|120.49|118.29|120.49|118.29|120.11|117.91|0
1632468870000|2021-09-24 07:34:30|120.65|118.45|120.55|118.35|120.74|118.54|120.55|118.35|0
1632468880000|2021-09-24 07:34:40|120.43|118.23|120.24|118.04|120.43|118.23|120.24|118.04|0
1632468890000|2021-09-24 07:34:50|120.21|118.01|120.46|118.26|120.46|118.26|120.21|118.01|0
1632468900000|2021-09-24 07:35:00|120.43|118.23|120.3|118.1|120.43|118.23|120.3|118.1|0
1632468910000|2021-09-24 07:35:10|120.24|118.04|120.3|118.1|120.3|118.1|120.15|117.95|0
1632468920000|2021-09-24 07:35:20|120.24|118.04|120.3|118.1|120.3|118.1|120.24|118.04|0
1632468930000|2021-09-24 07:35:30|120.27|118.07|120.18|117.98|120.27|118.07|120.18|117.98|0
1632468940000|2021-09-24 07:35:40|120.05|117.85|120.05|117.85|120.05|117.85|120.05|117.85|0
1632468950000|2021-09-24 07:35:50|119.99|117.79|120.05|117.85|120.05|117.85|119.99|117.79|0
1632468960000|2021-09-24 07:36:00|120.11|117.91|120.3|118.1|120.3|118.1|120.11|117.91|0
1632468970000|2021-09-24 07:36:10|120.36|118.16|120.36|118.16|120.4|118.2|120.36|118.16|0
1632468980000|2021-09-24 07:36:20|120.3|118.1|120.24|118.04|120.3|118.1|120.24|118.04|0
1632468990000|2021-09-24 07:36:30|120.18|117.98|120.11|117.91|120.18|117.98|120.11|117.91|0
1632469000000|2021-09-24 07:36:40|120.18|117.98|120.15|117.95|120.18|117.98|120.15|117.95|0
1632469010000|2021-09-24 07:36:50|120.11|117.91|120.05|117.85|120.11|117.91|120.05|117.85|0
1632469020000|2021-09-24 07:37:00|120.11|117.91|119.93|117.73|120.11|117.91|119.93|117.73|0
1632469030000|2021-09-24 07:37:10|119.99|117.79|119.9|117.7|119.99|117.79|119.9|117.7|0
1632469040000|2021-09-24 07:37:20|119.93|117.73|119.8|117.6|119.93|117.73|119.8|117.6|0
1632469050000|2021-09-24 07:37:30|119.86|117.66|119.74|117.54|119.86|117.66|119.74|117.54|0
1632469060000|2021-09-24 07:37:40|119.77|117.57|119.83|117.63|119.83|117.63|119.74|117.54|0
1632469070000|2021-09-24 07:37:50|119.77|117.57|119.74|117.54|119.77|117.57|119.74|117.54|0
1632469080000|2021-09-24 07:38:00|119.61|117.41|119.61|117.41|119.61|117.41|119.61|117.41|0
1632469090000|2021-09-24 07:38:10|119.58|117.38|119.55|117.35|119.58|117.38|119.55|117.35|0
1632469100000|2021-09-24 07:38:20|119.61|117.41|119.61|117.41|119.61|117.41|119.55|117.35|0
1632469110000|2021-09-24 07:38:30|119.68|117.48|119.74|117.54|119.74|117.54|119.61|117.41|0
1632469120000|2021-09-24 07:38:40|119.8|117.6|119.83|117.63|119.86|117.66|119.8|117.6|0
1632469130000|2021-09-24 07:38:50|119.8|117.6|119.8|117.6|119.86|117.66|119.8|117.6|0
1632469140000|2021-09-24 07:39:00|119.86|117.66|119.89|117.69|119.92|117.72|119.86|117.66|0
1632469150000|2021-09-24 07:39:10|119.92|117.72|120.05|117.85|120.05|117.85|119.92|117.72|0
1632469160000|2021-09-24 07:39:20|119.99|117.79|120.05|117.85|120.11|117.91|119.99|117.79|0
1632469170000|2021-09-24 07:39:30|119.99|117.79|119.99|117.79|120.02|117.82|119.99|117.79|0
1632469180000|2021-09-24 07:39:40|120.05|117.85|120.05|117.85|120.05|117.85|120.05|117.85|0
1632469200000|2021-09-24 07:40:00|120.11|117.91|120.36|118.16|120.36|118.16|120.11|117.91|0
1632469210000|2021-09-24 07:40:10|120.49|118.29|120.3|118.1|120.49|118.29|120.3|118.1|0
1632469220000|2021-09-24 07:40:20|120.27|118.07|120.11|117.91|120.27|118.07|120.11|117.91|0
1632469230000|2021-09-24 07:40:30|120.17|117.97|120.11|117.91|120.17|117.97|120.11|117.91|0
1632469240000|2021-09-24 07:40:40|120.14|117.94|120.21|118.01|120.21|118.01|120.14|117.94|0
1632469250000|2021-09-24 07:40:50|120.17|117.97|120.3|118.1|120.3|118.1|120.17|117.97|0
1632469260000|2021-09-24 07:41:00|120.36|118.16|120.36|118.16|120.36|118.16|120.33|118.13|0
1632469270000|2021-09-24 07:41:10|120.3|118.1|120.21|118.01|120.3|118.1|120.21|118.01|0
1632469280000|2021-09-24 07:41:20|120.11|117.91|120.08|117.88|120.11|117.91|120.08|117.88|0
1632469290000|2021-09-24 07:41:30|120.05|117.85|120.11|117.91|120.11|117.91|120.05|117.85|0
1632469300000|2021-09-24 07:41:40|120.17|117.97|120.11|117.91|120.17|117.97|120.05|117.85|0
1632469310000|2021-09-24 07:41:50|120.05|117.85|119.99|117.79|120.05|117.85|119.99|117.79|0
1632469320000|2021-09-24 07:42:00|120.05|117.85|120.05|117.85|120.05|117.85|120.05|117.85|0
1632469330000|2021-09-24 07:42:10|119.99|117.79|119.99|117.79|120.05|117.85|119.99|117.79|0
1632469340000|2021-09-24 07:42:20|120.05|117.85|120.05|117.85|120.11|117.91|120.05|117.85|0
1632469360000|2021-09-24 07:42:40|119.99|117.79|119.99|117.79|119.99|117.79|119.99|117.79|0
1632469370000|2021-09-24 07:42:50|120.05|117.85|119.92|117.72|120.05|117.85|119.92|117.72|0
1632469380000|2021-09-24 07:43:00|119.99|117.79|119.74|117.54|119.99|117.79|119.74|117.54|0
1632469390000|2021-09-24 07:43:10|119.67|117.47|119.8|117.6|119.8|117.6|119.67|117.47|0
1632469400000|2021-09-24 07:43:20|119.86|117.66|119.86|117.66|119.86|117.66|119.8|117.6|0
1632469410000|2021-09-24 07:43:30|119.99|117.79|119.96|117.76|119.99|117.79|119.96|117.76|0
1632469420000|2021-09-24 07:43:40|119.92|117.72|119.98|117.78|119.98|117.78|119.92|117.72|0
1632469430000|2021-09-24 07:43:50|120.05|117.85|120.02|117.82|120.05|117.85|120.02|117.82|0
1632469440000|2021-09-24 07:44:00|120.05|117.85|119.98|117.78|120.05|117.85|119.98|117.78|0
1632469450000|2021-09-24 07:44:10|119.92|117.72|119.8|117.6|119.92|117.72|119.8|117.6|0
1632469460000|2021-09-24 07:44:20|119.74|117.54|119.67|117.47|119.74|117.54|119.67|117.47|0
1632469470000|2021-09-24 07:44:30|119.74|117.54|119.71|117.51|119.74|117.54|119.71|117.51|0
1632469480000|2021-09-24 07:44:40|119.74|117.54|119.74|117.54|119.74|117.54|119.74|117.54|0
1632469490000|2021-09-24 07:44:50|119.67|117.47|119.67|117.47|119.74|117.54|119.67|117.47|0
1632469500000|2021-09-24 07:45:00|119.74|117.54|119.8|117.6|119.8|117.6|119.74|117.54|0
1632469510000|2021-09-24 07:45:10|119.74|117.54|119.55|117.35|119.74|117.54|119.55|117.35|0
1632469520000|2021-09-24 07:45:20|119.49|117.29|119.61|117.41|119.61|117.41|119.49|117.29|0
1632469530000|2021-09-24 07:45:30|119.64|117.44|119.61|117.41|119.64|117.44|119.61|117.41|0
1632469540000|2021-09-24 07:45:40|119.74|117.54|119.73|117.53|119.74|117.54|119.73|117.53|0
1632469550000|2021-09-24 07:45:50|119.67|117.47|119.61|117.41|119.67|117.47|119.61|117.41|0
1632469560000|2021-09-24 07:46:00|119.67|117.47|119.55|117.35|119.67|117.47|119.55|117.35|0
1632469570000|2021-09-24 07:46:10|119.67|117.47|119.58|117.38|119.67|117.47|119.58|117.38|0
1632469580000|2021-09-24 07:46:20|119.61|117.41|119.73|117.53|119.73|117.53|119.61|117.41|0
1632469590000|2021-09-24 07:46:30|119.77|117.57|119.67|117.47|119.77|117.57|119.67|117.47|0
1632469600000|2021-09-24 07:46:40|119.7|117.5|119.67|117.47|119.7|117.5|119.67|117.47|0
1632469610000|2021-09-24 07:46:50|119.64|117.44|119.67|117.47|119.67|117.47|119.64|117.44|0
1632469620000|2021-09-24 07:47:00|119.7|117.5|119.8|117.6|119.8|117.6|119.7|117.5|0
1632469630000|2021-09-24 07:47:10|119.67|117.47|119.8|117.6|119.8|117.6|119.67|117.47|0
1632469640000|2021-09-24 07:47:20|119.86|117.66|119.92|117.72|119.92|117.72|119.86|117.66|0
1632469650000|2021-09-24 07:47:30|119.89|117.69|120.02|117.82|120.02|117.82|119.89|117.69|0
1632469660000|2021-09-24 07:47:40|120.05|117.85|120.08|117.88|120.08|117.88|120.05|117.85|0
1632469670000|2021-09-24 07:47:50|120.05|117.85|119.98|117.78|120.05|117.85|119.98|117.78|0
1632469680000|2021-09-24 07:48:00|119.92|117.72|120.05|117.85|120.11|117.91|119.92|117.72|0
1632469690000|2021-09-24 07:48:10|120.08|117.88|120.11|117.91|120.11|117.91|120.05|117.85|0
1632469700000|2021-09-24 07:48:20|120.17|117.97|120.11|117.91|120.17|117.97|120.11|117.91|0
1632469710000|2021-09-24 07:48:30|120.17|117.97|120.11|117.91|120.17|117.97|120.11|117.91|0
1632469720000|2021-09-24 07:48:40|120.05|117.85|120.05|117.85|120.05|117.85|120.05|117.85|0
1632469730000|2021-09-24 07:48:50|119.86|117.66|119.86|117.66|119.86|117.66|119.8|117.6|0
1632469740000|2021-09-24 07:49:00|119.73|117.53|119.67|117.47|119.8|117.6|119.67|117.47|0
1632469750000|2021-09-24 07:49:10|119.73|117.53|119.73|117.53|119.73|117.53|119.73|117.53|0
1632469760000|2021-09-24 07:49:20|119.67|117.47|119.67|117.47|119.73|117.53|119.67|117.47|0
1632469770000|2021-09-24 07:49:30|119.61|117.41|119.48|117.28|119.61|117.41|119.48|117.28|0
1632469780000|2021-09-24 07:49:40|119.55|117.35|119.55|117.35|119.55|117.35|119.48|117.28|0
1632469790000|2021-09-24 07:49:50|119.61|117.41|119.55|117.35|119.61|117.41|119.55|117.35|0
1632469800000|2021-09-24 07:50:00|119.61|117.41|119.36|117.16|119.61|117.41|119.36|117.16|0
1632469810000|2021-09-24 07:50:10|119.24|117.04|119.36|117.16|119.36|117.16|119.24|117.04|0
1632469820000|2021-09-24 07:50:20|119.42|117.22|119.42|117.22|119.48|117.28|119.42|117.22|0
1632469830000|2021-09-24 07:50:30|119.36|117.16|119.42|117.22|119.42|117.22|119.36|117.16|0
1632469840000|2021-09-24 07:50:40|119.48|117.28|119.48|117.28|119.48|117.28|119.48|117.28|0
1632469850000|2021-09-24 07:50:50|119.42|117.22|119.39|117.19|119.42|117.22|119.36|117.16|0
1632469860000|2021-09-24 07:51:00|119.42|117.22|119.42|117.22|119.42|117.22|119.36|117.16|0
1632469870000|2021-09-24 07:51:10|119.48|117.28|119.67|117.47|119.67|117.47|119.48|117.28|0
1632469880000|2021-09-24 07:51:20|119.64|117.44|119.58|117.38|119.67|117.47|119.58|117.38|0
1632469890000|2021-09-24 07:51:30|119.61|117.41|119.61|117.41|119.61|117.41|119.55|117.35|0
1632469900000|2021-09-24 07:51:40|119.67|117.47|119.61|117.41|119.67|117.47|119.61|117.41|0
1632469910000|2021-09-24 07:51:50|119.67|117.47|119.67|117.47|119.67|117.47|119.67|117.47|0
1632469920000|2021-09-24 07:52:00|119.73|117.53|119.48|117.28|119.73|117.53|119.42|117.22|0
1632469930000|2021-09-24 07:52:10|119.42|117.22|119.42|117.22|119.42|117.22|119.42|117.22|0
1632469940000|2021-09-24 07:52:20|119.36|117.16|119.33|117.13|119.36|117.16|119.33|117.13|0
1632469950000|2021-09-24 07:52:30|119.36|117.16|119.3|117.1|119.36|117.16|119.3|117.1|0
1632469960000|2021-09-24 07:52:40|119.23|117.03|119.23|117.03|119.23|117.03|119.23|117.03|0
1632469970000|2021-09-24 07:52:50|119.17|116.97|119.23|117.03|119.23|117.03|119.17|116.97|0
1632469980000|2021-09-24 07:53:00|119.27|117.07|119.3|117.1|119.3|117.1|119.23|117.03|0
1632469990000|2021-09-24 07:53:10|119.23|117.03|119.23|117.03|119.33|117.13|119.23|117.03|0
1632470000000|2021-09-24 07:53:20|119.17|116.97|119.23|117.03|119.23|117.03|119.17|116.97|0
1632470010000|2021-09-24 07:53:30|119.17|116.97|119.17|116.97|119.17|116.97|119.17|116.97|0
1632470020000|2021-09-24 07:53:40|119.23|117.03|119.17|116.97|119.23|117.03|119.17|116.97|0
1632470030000|2021-09-24 07:53:50|119.11|116.91|119.05|116.85|119.11|116.91|119.05|116.85|0
1632470040000|2021-09-24 07:54:00|118.99|116.79|119.17|116.97|119.17|116.97|118.99|116.79|0
1632470050000|2021-09-24 07:54:10|119.11|116.91|119.05|116.85|119.11|116.91|119.05|116.85|0
1632470060000|2021-09-24 07:54:20|119.02|116.82|119.05|116.85|119.11|116.91|119.02|116.82|0
1632470070000|2021-09-24 07:54:30|119.08|116.88|119.05|116.85|119.11|116.91|119.05|116.85|0
1632470090000|2021-09-24 07:54:50|119.11|116.91|119.11|116.91|119.11|116.91|119.11|116.91|0
1632470100000|2021-09-24 07:55:00|119.17|116.97|119.3|117.1|119.3|117.1|119.17|116.97|0
1632470110000|2021-09-24 07:55:10|119.36|117.16|119.42|117.22|119.48|117.28|119.36|117.16|0
1632470130000|2021-09-24 07:55:30|119.48|117.28|119.48|117.28|119.48|117.28|119.42|117.22|0
1632470140000|2021-09-24 07:55:40|119.51|117.31|119.54|117.34|119.54|117.34|119.48|117.28|0
1632470150000|2021-09-24 07:55:50|119.48|117.28|119.58|117.38|119.58|117.38|119.48|117.28|0
1632470160000|2021-09-24 07:56:00|119.54|117.34|119.61|117.41|119.61|117.41|119.54|117.34|0
1632470170000|2021-09-24 07:56:10|119.67|117.47|119.67|117.47|119.67|117.47|119.67|117.47|0
1632470180000|2021-09-24 07:56:20|119.73|117.53|119.73|117.53|119.73|117.53|119.73|117.53|0
1632470190000|2021-09-24 07:56:30|119.7|117.5|119.73|117.53|119.73|117.53|119.7|117.5|0
1632470200000|2021-09-24 07:56:40|119.79|117.59|119.76|117.56|119.79|117.59|119.73|117.53|0
1632470210000|2021-09-24 07:56:50|119.73|117.53|119.54|117.34|119.73|117.53|119.54|117.34|0
1632470220000|2021-09-24 07:57:00|119.61|117.41|119.67|117.47|119.67|117.47|119.61|117.41|0
1632470230000|2021-09-24 07:57:10|119.61|117.41|119.67|117.47|119.67|117.47|119.61|117.41|0
1632470240000|2021-09-24 07:57:20|119.73|117.53|119.67|117.47|119.73|117.53|119.67|117.47|0
1632470250000|2021-09-24 07:57:30|119.73|117.53|119.73|117.53|119.79|117.59|119.73|117.53|0
1632470260000|2021-09-24 07:57:40|119.79|117.59|119.85|117.65|119.85|117.65|119.79|117.59|0
1632470270000|2021-09-24 07:57:50|119.95|117.75|120.01|117.81|120.01|117.81|119.95|117.75|0
1632470280000|2021-09-24 07:58:00|119.98|117.78|119.98|117.78|120.01|117.81|119.98|117.78|0
1632470290000|2021-09-24 07:58:10|119.95|117.75|120.04|117.84|120.04|117.84|119.95|117.75|0
1632470300000|2021-09-24 07:58:20|120.17|117.97|120.1|117.9|120.17|117.97|120.1|117.9|0
1632470310000|2021-09-24 07:58:30|120.04|117.84|120.1|117.9|120.1|117.9|120.04|117.84|0
1632470320000|2021-09-24 07:58:40|120.17|117.97|120.14|117.94|120.17|117.97|120.14|117.94|0
1632470330000|2021-09-24 07:58:50|120.23|118.03|120.17|117.97|120.23|118.03|120.17|117.97|0
1632470340000|2021-09-24 07:59:00|120.23|118.03|120.23|118.03|120.23|118.03|120.23|118.03|0
1632470350000|2021-09-24 07:59:10|120.17|117.97|120.1|117.9|120.17|117.97|120.1|117.9|0
1632470360000|2021-09-24 07:59:20|120.07|117.87|120.16|117.96|120.16|117.96|120.07|117.87|0
1632470370000|2021-09-24 07:59:30|120.1|117.9|120.04|117.84|120.1|117.9|120.04|117.84|0
1632470380000|2021-09-24 07:59:40|120.1|117.9|120.1|117.9|120.16|117.96|120.1|117.9|0
1632470390000|2021-09-24 07:59:50|120.16|117.96|120.16|117.96|120.16|117.96|120.16|117.96|0
1632470400000|2021-09-24 08:00:00|120.04|117.84|119.6|117.4|120.04|117.84|119.48|117.28|0
1632470410000|2021-09-24 08:00:10|119.42|117.22|119.42|117.22|119.48|117.28|119.29|117.09|0
1632470420000|2021-09-24 08:00:20|119.36|117.16|119.7|117.5|119.7|117.5|119.36|117.16|0
1632470430000|2021-09-24 08:00:30|119.67|117.47|119.67|117.47|119.73|117.53|119.67|117.47|0
1632470440000|2021-09-24 08:00:40|119.79|117.59|119.79|117.59|119.79|117.59|119.79|117.59|0
1632470450000|2021-09-24 08:00:50|119.98|117.78|119.98|117.78|120.04|117.84|119.98|117.78|0
1632470460000|2021-09-24 08:01:00|120.07|117.87|120.04|117.84|120.07|117.87|120.04|117.84|0
1632470470000|2021-09-24 08:01:10|119.98|117.78|119.98|117.78|120.04|117.84|119.98|117.78|0
1632470480000|2021-09-24 08:01:20|119.79|117.59|119.85|117.65|119.85|117.65|119.79|117.59|0
1632470490000|2021-09-24 08:01:30|119.79|117.59|119.73|117.53|119.79|117.59|119.73|117.53|0
1632470500000|2021-09-24 08:01:40|119.79|117.59|119.73|117.53|119.79|117.59|119.73|117.53|0
1632470510000|2021-09-24 08:01:50|119.7|117.5|119.73|117.53|119.73|117.53|119.67|117.47|0
1632470520000|2021-09-24 08:02:00|119.79|117.59|119.67|117.47|119.79|117.59|119.6|117.4|0
1632470530000|2021-09-24 08:02:10|119.64|117.44|119.6|117.4|119.73|117.53|119.6|117.4|0
1632470540000|2021-09-24 08:02:20|119.54|117.34|119.6|117.4|119.6|117.4|119.54|117.34|0
1632470550000|2021-09-24 08:02:30|119.54|117.34|119.54|117.34|119.73|117.53|119.54|117.34|0
1632470560000|2021-09-24 08:02:40|119.57|117.37|119.42|117.22|119.57|117.37|119.42|117.22|0
1632470570000|2021-09-24 08:02:50|119.48|117.28|119.54|117.34|119.54|117.34|119.48|117.28|0
1632470580000|2021-09-24 08:03:00|119.57|117.37|119.73|117.53|119.73|117.53|119.57|117.37|0
1632470590000|2021-09-24 08:03:10|119.66|117.46|119.54|117.34|119.66|117.46|119.54|117.34|0
1632470600000|2021-09-24 08:03:20|119.48|117.28|119.54|117.34|119.54|117.34|119.48|117.28|0
1632470610000|2021-09-24 08:03:30|119.48|117.28|119.42|117.22|119.48|117.28|119.42|117.22|0
1632470620000|2021-09-24 08:03:40|119.48|117.28|119.48|117.28|119.48|117.28|119.48|117.28|0
1632470630000|2021-09-24 08:03:50|119.54|117.34|119.42|117.22|119.54|117.34|119.42|117.22|0
1632470640000|2021-09-24 08:04:00|119.48|117.28|119.48|117.28|119.54|117.34|119.48|117.28|0
1632470650000|2021-09-24 08:04:10|119.51|117.31|119.6|117.4|119.6|117.4|119.48|117.28|0
1632470660000|2021-09-24 08:04:20|119.57|117.37|119.57|117.37|119.57|117.37|119.57|117.37|0
1632470670000|2021-09-24 08:04:30|119.54|117.34|119.54|117.34|119.6|117.4|119.54|117.34|0
1632470680000|2021-09-24 08:04:40|119.48|117.28|119.6|117.4|119.6|117.4|119.48|117.28|0
1632470690000|2021-09-24 08:04:50|119.66|117.46|119.6|117.4|119.66|117.46|119.6|117.4|0
1632470700000|2021-09-24 08:05:00|119.63|117.43|119.79|117.59|119.79|117.59|119.6|117.4|0
1632470710000|2021-09-24 08:05:10|119.85|117.65|119.91|117.71|119.95|117.75|119.85|117.65|0
1632470720000|2021-09-24 08:05:20|119.98|117.78|119.97|117.77|119.98|117.78|119.97|117.77|0
1632470730000|2021-09-24 08:05:30|120.04|117.84|119.97|117.77|120.04|117.84|119.97|117.77|0
1632470740000|2021-09-24 08:05:40|120.01|117.81|120.04|117.84|120.04|117.84|120.01|117.81|0
1632470750000|2021-09-24 08:05:50|119.97|117.77|119.97|117.77|119.97|117.77|119.91|117.71|0
1632470760000|2021-09-24 08:06:00|120.01|117.81|119.97|117.77|120.01|117.81|119.97|117.77|0
1632470770000|2021-09-24 08:06:10|119.91|117.71|119.85|117.65|119.91|117.71|119.85|117.65|0
1632470780000|2021-09-24 08:06:20|119.79|117.59|119.85|117.65|119.85|117.65|119.79|117.59|0
1632470790000|2021-09-24 08:06:30|119.91|117.71|119.85|117.65|119.97|117.77|119.85|117.65|0
1632470800000|2021-09-24 08:06:40|119.79|117.59|119.73|117.53|119.79|117.59|119.66|117.46|0
1632470810000|2021-09-24 08:06:50|119.66|117.46|119.66|117.46|119.66|117.46|119.6|117.4|0
1632470820000|2021-09-24 08:07:00|119.7|117.5|119.6|117.4|119.7|117.5|119.6|117.4|0
1632470830000|2021-09-24 08:07:10|119.66|117.46|119.76|117.56|119.76|117.56|119.66|117.46|0
1632470840000|2021-09-24 08:07:20|119.82|117.62|119.97|117.77|119.97|117.77|119.82|117.62|0
1632470850000|2021-09-24 08:07:30|119.91|117.71|119.91|117.71|119.91|117.71|119.85|117.65|0
1632470860000|2021-09-24 08:07:40|119.97|117.77|120.04|117.84|120.04|117.84|119.97|117.77|0
1632470870000|2021-09-24 08:07:50|120.16|117.96|120.29|118.09|120.29|118.09|120.16|117.96|0
1632470880000|2021-09-24 08:08:00|120.38|118.18|120.22|118.02|120.38|118.18|120.22|118.02|0
1632470890000|2021-09-24 08:08:10|120.29|118.09|120.32|118.12|120.32|118.12|120.29|118.09|0
1632470900000|2021-09-24 08:08:20|120.47|118.27|120.41|118.21|120.47|118.27|120.41|118.21|0
1632470910000|2021-09-24 08:08:30|120.47|118.27|120.47|118.27|120.47|118.27|120.41|118.21|0
1632470920000|2021-09-24 08:08:40|120.54|118.34|120.54|118.34|120.54|118.34|120.54|118.34|0
1632470930000|2021-09-24 08:08:50|120.47|118.27|120.6|118.4|120.6|118.4|120.47|118.27|0
1632470940000|2021-09-24 08:09:00|120.66|118.46|120.66|118.46|120.66|118.46|120.6|118.4|0
1632470950000|2021-09-24 08:09:10|120.6|118.4|120.66|118.46|120.66|118.46|120.57|118.37|0
1632470960000|2021-09-24 08:09:20|120.72|118.52|120.66|118.46|120.79|118.59|120.66|118.46|0
1632470970000|2021-09-24 08:09:30|120.69|118.49|120.72|118.52|120.72|118.52|120.69|118.49|0
1632470980000|2021-09-24 08:09:40|120.6|118.4|120.6|118.4|120.72|118.52|120.6|118.4|0
1632470990000|2021-09-24 08:09:50|120.54|118.34|120.53|118.33|120.54|118.34|120.53|118.33|0
1632471000000|2021-09-24 08:10:00|120.6|118.4|120.53|118.33|120.6|118.4|120.53|118.33|0
1632471010000|2021-09-24 08:10:10|120.6|118.4|120.72|118.52|120.72|118.52|120.6|118.4|0
1632471020000|2021-09-24 08:10:20|120.66|118.46|120.6|118.4|120.66|118.46|120.6|118.4|0
1632471030000|2021-09-24 08:10:30|120.66|118.46|120.66|118.46|120.72|118.52|120.66|118.46|0
1632471040000|2021-09-24 08:10:40|120.72|118.52|120.6|118.4|120.72|118.52|120.6|118.4|0
1632471050000|2021-09-24 08:10:50|120.66|118.46|120.6|118.4|120.66|118.46|120.6|118.4|0
1632471060000|2021-09-24 08:11:00|120.53|118.33|120.22|118.02|120.53|118.33|120.22|118.02|0
1632471070000|2021-09-24 08:11:10|120.16|117.96|120.28|118.08|120.28|118.08|120.16|117.96|0
1632471080000|2021-09-24 08:11:20|120.22|118.02|120.22|118.02|120.28|118.08|120.22|118.02|0
1632471090000|2021-09-24 08:11:30|120.28|118.08|120.19|117.99|120.28|118.08|120.16|117.96|0
1632471100000|2021-09-24 08:11:40|120.22|118.02|120.1|117.9|120.22|118.02|120.1|117.9|0
1632471120000|2021-09-24 08:12:00|120.16|117.96|120.22|118.02|120.22|118.02|120.16|117.96|0
1632471130000|2021-09-24 08:12:10|120.28|118.08|120.1|117.9|120.28|118.08|120.1|117.9|0
1632471140000|2021-09-24 08:12:20|120.16|117.96|120.28|118.08|120.28|118.08|120.16|117.96|0
1632471150000|2021-09-24 08:12:30|120.16|117.96|120.1|117.9|120.16|117.96|120.1|117.9|0
1632471160000|2021-09-24 08:12:40|120|117.8|120.1|117.9|120.1|117.9|119.97|117.77|0
1632471170000|2021-09-24 08:12:50|120.22|118.02|120.28|118.08|120.28|118.08|120.22|118.02|0
1632471180000|2021-09-24 08:13:00|120.16|117.96|120.28|118.08|120.28|118.08|120.16|117.96|0
1632471190000|2021-09-24 08:13:10|120.25|118.05|120.41|118.21|120.41|118.21|120.25|118.05|0
1632471200000|2021-09-24 08:13:20|120.47|118.27|120.47|118.27|120.47|118.27|120.41|118.21|0
1632471210000|2021-09-24 08:13:30|120.41|118.21|120.28|118.08|120.41|118.21|120.28|118.08|0
1632471220000|2021-09-24 08:13:40|120.35|118.15|120.41|118.21|120.41|118.21|120.32|118.12|0
1632471230000|2021-09-24 08:13:50|120.35|118.15|120.44|118.24|120.44|118.24|120.35|118.15|0
1632471240000|2021-09-24 08:14:00|120.47|118.27|120.53|118.33|120.53|118.33|120.44|118.24|0
1632471250000|2021-09-24 08:14:10|120.47|118.27|120.47|118.27|120.53|118.33|120.47|118.27|0
1632471260000|2021-09-24 08:14:20|120.41|118.21|120.41|118.21|120.41|118.21|120.41|118.21|0
1632471270000|2021-09-24 08:14:30|120.47|118.27|120.47|118.27|120.47|118.27|120.47|118.27|0
1632471280000|2021-09-24 08:14:40|120.53|118.33|120.41|118.21|120.53|118.33|120.41|118.21|0
1632471290000|2021-09-24 08:14:50|120.47|118.27|120.72|118.52|120.72|118.52|120.47|118.27|0
1632471300000|2021-09-24 08:15:00|120.69|118.49|120.78|118.58|120.91|118.71|120.69|118.49|0
1632471310000|2021-09-24 08:15:10|120.82|118.62|120.78|118.58|120.85|118.65|120.78|118.58|0
1632471320000|2021-09-24 08:15:20|120.85|118.65|121.03|118.83|121.1|118.9|120.85|118.65|0
1632471330000|2021-09-24 08:15:30|120.91|118.71|121.03|118.83|121.03|118.83|120.91|118.71|0
1632471340000|2021-09-24 08:15:40|120.97|118.77|120.97|118.77|120.97|118.77|120.97|118.77|0
1632471350000|2021-09-24 08:15:50|121.03|118.83|121.03|118.83|121.03|118.83|120.97|118.77|0
1632471360000|2021-09-24 08:16:00|120.97|118.77|120.91|118.71|120.97|118.77|120.85|118.65|0
1632471370000|2021-09-24 08:16:10|120.97|118.77|121|118.8|121.03|118.83|120.97|118.77|0
1632471380000|2021-09-24 08:16:20|121.03|118.83|120.97|118.77|121.03|118.83|120.91|118.71|0
1632471390000|2021-09-24 08:16:30|120.91|118.71|120.85|118.65|120.91|118.71|120.85|118.65|0
1632471400000|2021-09-24 08:16:40|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1632471410000|2021-09-24 08:16:50|120.81|118.61|120.84|118.64|120.91|118.71|120.81|118.61|0
1632471420000|2021-09-24 08:17:00|120.91|118.71|120.78|118.58|120.91|118.71|120.78|118.58|0
1632471430000|2021-09-24 08:17:10|120.72|118.52|120.66|118.46|120.78|118.58|120.66|118.46|0
1632471440000|2021-09-24 08:17:20|120.59|118.39|120.47|118.27|120.59|118.39|120.47|118.27|0
1632471450000|2021-09-24 08:17:30|120.53|118.33|120.69|118.49|120.69|118.49|120.53|118.33|0
1632471460000|2021-09-24 08:17:40|120.66|118.46|120.78|118.58|120.78|118.58|120.66|118.46|0
1632471470000|2021-09-24 08:17:50|120.81|118.61|120.75|118.55|120.81|118.61|120.75|118.55|0
1632471480000|2021-09-24 08:18:00|120.78|118.58|120.78|118.58|120.81|118.61|120.78|118.58|0
1632471490000|2021-09-24 08:18:10|120.75|118.55|120.84|118.64|120.84|118.64|120.75|118.55|0
1632471500000|2021-09-24 08:18:20|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1632471510000|2021-09-24 08:18:30|120.97|118.77|120.97|118.77|120.97|118.77|120.97|118.77|0
1632471520000|2021-09-24 08:18:40|120.91|118.71|120.97|118.77|120.97|118.77|120.91|118.71|0
1632471530000|2021-09-24 08:18:50|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1632471540000|2021-09-24 08:19:00|120.94|118.74|120.94|118.74|120.94|118.74|120.94|118.74|0
1632471550000|2021-09-24 08:19:10|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1632471560000|2021-09-24 08:19:20|120.97|118.77|120.91|118.71|120.97|118.77|120.91|118.71|0
1632471570000|2021-09-24 08:19:30|120.94|118.74|120.91|118.71|120.94|118.74|120.91|118.71|0
1632471580000|2021-09-24 08:19:40|120.94|118.74|120.94|118.74|120.97|118.77|120.94|118.74|0
1632471590000|2021-09-24 08:19:50|121.03|118.83|121.06|118.86|121.09|118.89|121.03|118.83|0
1632471600000|2021-09-24 08:20:00|121.03|118.83|121.09|118.89|121.09|118.89|121.03|118.83|0
1632471610000|2021-09-24 08:20:10|121.64|119.44|121.64|119.44|121.64|119.44|121.64|119.44|0
1632471620000|2021-09-24 08:20:20|121.71|119.51|121.68|119.48|121.71|119.51|121.68|119.48|0
1632471630000|2021-09-24 08:20:30|121.64|119.44|121.58|119.38|121.64|119.44|121.58|119.38|0
1632471640000|2021-09-24 08:20:40|121.64|119.44|121.61|119.41|121.64|119.44|121.61|119.41|0
1632471650000|2021-09-24 08:20:50|121.64|119.44|121.64|119.44|121.71|119.51|121.64|119.44|0
1632471660000|2021-09-24 08:21:00|123.26|121.06|123.26|121.06|123.26|121.06|123.26|121.06|0
1632471670000|2021-09-24 08:21:10|123.39|121.19|123.52|121.32|123.52|121.32|123.39|121.19|0
1632471680000|2021-09-24 08:21:20|123.58|121.38|120.15|117.95|123.64|121.44|120.15|117.95|0
1632471690000|2021-09-24 08:21:30|120.22|118.02|120.19|117.99|120.22|118.02|120.19|117.99|0
1632471700000|2021-09-24 08:21:40|120.15|117.95|121.71|119.51|121.71|119.51|120.09|117.89|0
1632471710000|2021-09-24 08:21:50|123.33|121.13|123.33|121.13|123.39|121.19|123.33|121.13|0
1632471720000|2021-09-24 08:22:00|124.3|122.1|124.18|121.98|124.3|122.1|124.18|121.98|0
1632471730000|2021-09-24 08:22:10|124.11|121.91|124.18|121.98|124.18|121.98|124.11|121.91|0
1632471740000|2021-09-24 08:22:20|124.11|121.91|124.05|121.85|124.11|121.91|123.99|121.79|0
1632471750000|2021-09-24 08:22:30|124.02|121.82|123.86|121.66|124.02|121.82|123.86|121.66|0
1632471760000|2021-09-24 08:22:40|123.8|121.6|123.86|121.66|123.86|121.66|123.8|121.6|0
1632471770000|2021-09-24 08:22:50|123.8|121.6|121.99|119.79|123.8|121.6|121.99|119.79|0
1632471780000|2021-09-24 08:23:00|122.05|119.85|122.05|119.85|122.05|119.85|121.99|119.79|0
1632471790000|2021-09-24 08:23:10|122.11|119.91|122.11|119.91|122.11|119.91|122.05|119.85|0
1632471800000|2021-09-24 08:23:20|122.15|119.95|122.37|120.17|122.37|120.17|122.15|119.95|0
1632471810000|2021-09-24 08:23:30|122.43|120.23|122.43|120.23|122.49|120.29|122.43|120.23|0
1632471820000|2021-09-24 08:23:40|122.49|120.29|122.37|120.17|122.49|120.29|122.37|120.17|0
1632471830000|2021-09-24 08:23:50|122.3|120.1|122.37|120.17|122.37|120.17|122.24|120.04|0
1632471840000|2021-09-24 08:24:00|122.43|120.23|122.43|120.23|122.43|120.23|122.43|120.23|0
1632471850000|2021-09-24 08:24:10|122.3|120.1|122.4|120.2|122.4|120.2|122.3|120.1|0
1632471860000|2021-09-24 08:24:20|122.37|120.17|122.34|120.14|122.37|120.17|122.34|120.14|0
1632471870000|2021-09-24 08:24:30|122.37|120.17|122.37|120.17|122.37|120.17|122.3|120.1|0
1632471880000|2021-09-24 08:24:40|122.34|120.14|122.34|120.14|122.34|120.14|122.34|120.14|0
1632471890000|2021-09-24 08:24:50|122.3|120.1|122.3|120.1|122.3|120.1|122.24|120.04|0
1632471900000|2021-09-24 08:25:00|122.24|120.04|122.37|120.17|122.37|120.17|122.24|120.04|0
1632471910000|2021-09-24 08:25:10|122.33|120.13|122.3|120.1|122.33|120.13|122.3|120.1|0
1632471920000|2021-09-24 08:25:20|122.33|120.13|121.99|119.79|122.33|120.13|121.99|119.79|0
1632471930000|2021-09-24 08:25:30|121.86|119.66|121.67|119.47|121.86|119.66|121.67|119.47|0
1632471940000|2021-09-24 08:25:40|121.8|119.6|121.8|119.6|121.86|119.66|121.74|119.54|0
1632471950000|2021-09-24 08:25:50|121.74|119.54|121.8|119.6|121.8|119.6|121.74|119.54|0
1632471960000|2021-09-24 08:26:00|121.86|119.66|121.86|119.66|121.86|119.66|121.8|119.6|0
1632471970000|2021-09-24 08:26:10|121.92|119.72|121.8|119.6|121.92|119.72|121.8|119.6|0
1632471980000|2021-09-24 08:26:20|121.86|119.66|121.61|119.41|121.86|119.66|121.61|119.41|0
1632471990000|2021-09-24 08:26:30|121.67|119.47|121.61|119.41|121.67|119.47|121.55|119.35|0
1632472010000|2021-09-24 08:26:50|121.55|119.35|121.55|119.35|121.55|119.35|121.55|119.35|0
1632472020000|2021-09-24 08:27:00|121.61|119.41|121.74|119.54|121.74|119.54|121.61|119.41|0
1632472030000|2021-09-24 08:27:10|121.71|119.51|121.8|119.6|121.8|119.6|121.67|119.47|0
1632472040000|2021-09-24 08:27:20|121.86|119.66|121.86|119.66|121.86|119.66|121.86|119.66|0
1632472050000|2021-09-24 08:27:30|121.92|119.72|121.74|119.54|121.92|119.72|121.74|119.54|0
1632472060000|2021-09-24 08:27:40|121.77|119.57|121.86|119.66|121.89|119.69|121.77|119.57|0
1632472070000|2021-09-24 08:27:50|121.48|119.28|121.36|119.16|121.48|119.28|121.36|119.16|0
1632472080000|2021-09-24 08:28:00|121.3|119.1|121.36|119.16|121.48|119.28|121.3|119.1|0
1632472090000|2021-09-24 08:28:10|121.42|119.22|121.39|119.19|121.42|119.22|121.36|119.16|0
1632472100000|2021-09-24 08:28:20|121.42|119.22|121.42|119.22|121.42|119.22|121.36|119.16|0
1632472110000|2021-09-24 08:28:30|121.36|119.16|121.3|119.1|121.36|119.16|121.3|119.1|0
1632472120000|2021-09-24 08:28:40|121.33|119.13|121.27|119.07|121.33|119.13|121.23|119.03|0
1632472130000|2021-09-24 08:28:50|121.23|119.03|121.23|119.03|121.3|119.1|121.23|119.03|0
1632472140000|2021-09-24 08:29:00|121.27|119.07|121.33|119.13|121.36|119.16|121.27|119.07|0
1632472150000|2021-09-24 08:29:10|121.3|119.1|121.42|119.22|121.42|119.22|121.3|119.1|0
1632472160000|2021-09-24 08:29:20|121.39|119.19|121.42|119.22|121.45|119.25|121.39|119.19|0
1632472170000|2021-09-24 08:29:30|121.48|119.28|121.48|119.28|121.48|119.28|121.48|119.28|0
1632472180000|2021-09-24 08:29:40|121.42|119.22|121.3|119.1|121.42|119.22|121.3|119.1|0
1632472190000|2021-09-24 08:29:50|121.36|119.16|121.42|119.22|121.45|119.25|121.36|119.16|0
1632472200000|2021-09-24 08:30:00|121.3|119.1|121.3|119.1|121.36|119.16|121.3|119.1|0
1632472210000|2021-09-24 08:30:10|121.23|119.03|121.2|119|121.23|119.03|121.17|118.97|0
1632472220000|2021-09-24 08:30:20|121.23|119.03|121.17|118.97|121.23|119.03|121.17|118.97|0
1632472230000|2021-09-24 08:30:30|121.11|118.91|121.11|118.91|121.17|118.97|121.11|118.91|0
1632472240000|2021-09-24 08:30:40|121.17|118.97|121.23|119.03|121.23|119.03|121.17|118.97|0
1632472250000|2021-09-24 08:30:50|121.3|119.1|121.17|118.97|121.3|119.1|121.17|118.97|0
1632472260000|2021-09-24 08:31:00|121.11|118.91|121.05|118.85|121.14|118.94|121.05|118.85|0
1632472270000|2021-09-24 08:31:10|120.98|118.78|121.05|118.85|121.05|118.85|120.98|118.78|0
1632472280000|2021-09-24 08:31:20|121.11|118.91|121.23|119.03|121.23|119.03|121.11|118.91|0
1632472290000|2021-09-24 08:31:30|121.2|119|121.23|119.03|121.23|119.03|121.17|118.97|0
1632472300000|2021-09-24 08:31:40|121.11|118.91|121.11|118.91|121.11|118.91|121.05|118.85|0
1632472310000|2021-09-24 08:31:50|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1632472320000|2021-09-24 08:32:00|120.98|118.78|120.98|118.78|120.98|118.78|120.92|118.72|0
1632472330000|2021-09-24 08:32:10|120.92|118.72|120.92|118.72|120.92|118.72|120.86|118.66|0
1632472340000|2021-09-24 08:32:20|120.98|118.78|120.92|118.72|120.98|118.78|120.92|118.72|0
1632472350000|2021-09-24 08:32:30|120.86|118.66|120.8|118.6|120.86|118.66|120.8|118.6|0
1632472360000|2021-09-24 08:32:40|120.7|118.5|120.7|118.5|120.7|118.5|120.7|118.5|0
1632472370000|2021-09-24 08:32:50|120.73|118.53|120.8|118.6|120.86|118.66|120.73|118.53|0
1632472380000|2021-09-24 08:33:00|120.86|118.66|120.86|118.66|120.86|118.66|120.86|118.66|0
1632472390000|2021-09-24 08:33:10|120.8|118.6|120.92|118.72|120.92|118.72|120.8|118.6|0
1632472400000|2021-09-24 08:33:20|120.98|118.78|121.04|118.84|121.04|118.84|120.98|118.78|0
1632472410000|2021-09-24 08:33:30|120.98|118.78|120.92|118.72|120.98|118.78|120.92|118.72|0
1632472420000|2021-09-24 08:33:40|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1632472440000|2021-09-24 08:34:00|121.04|118.84|120.98|118.78|121.04|118.84|120.98|118.78|0
1632472450000|2021-09-24 08:34:10|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1632472460000|2021-09-24 08:34:20|121.11|118.91|120.98|118.78|121.11|118.91|120.98|118.78|0
1632472470000|2021-09-24 08:34:30|121.04|118.84|120.98|118.78|121.04|118.84|120.98|118.78|0
1632472480000|2021-09-24 08:34:40|120.92|118.72|120.92|118.72|120.92|118.72|120.92|118.72|0
1632472500000|2021-09-24 08:35:00|120.89|118.69|121.04|118.84|121.04|118.84|120.89|118.69|0
1632472510000|2021-09-24 08:35:10|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1632472520000|2021-09-24 08:35:20|121.04|118.84|121.04|118.84|121.04|118.84|120.98|118.78|0
1632472530000|2021-09-24 08:35:30|121.11|118.91|121.04|118.84|121.11|118.91|121.04|118.84|0
1632472540000|2021-09-24 08:35:40|121.01|118.81|121.04|118.84|121.04|118.84|121.01|118.81|0
1632472550000|2021-09-24 08:35:50|121.11|118.91|121.11|118.91|121.11|118.91|121.04|118.84|0
1632472560000|2021-09-24 08:36:00|121.17|118.97|121.29|119.09|121.29|119.09|121.17|118.97|0
1632472570000|2021-09-24 08:36:10|121.23|119.03|121.23|119.03|121.23|119.03|121.23|119.03|0
1632472580000|2021-09-24 08:36:20|121.17|118.97|121.17|118.97|121.23|119.03|121.17|118.97|0
1632472590000|2021-09-24 08:36:30|121.23|119.03|121.17|118.97|121.23|119.03|121.17|118.97|0
1632472600000|2021-09-24 08:36:40|121.36|119.16|121.29|119.09|121.36|119.16|121.29|119.09|0
1632472610000|2021-09-24 08:36:50|121.42|119.22|121.36|119.16|121.42|119.22|121.36|119.16|0
1632472620000|2021-09-24 08:37:00|121.42|119.22|121.42|119.22|121.42|119.22|121.42|119.22|0
1632472630000|2021-09-24 08:37:10|121.48|119.28|121.51|119.31|121.51|119.31|121.48|119.28|0
1632472640000|2021-09-24 08:37:20|121.48|119.28|121.48|119.28|121.54|119.34|121.48|119.28|0
1632472650000|2021-09-24 08:37:30|121.42|119.22|121.29|119.09|121.48|119.28|121.29|119.09|0
1632472660000|2021-09-24 08:37:40|121.36|119.16|121.36|119.16|121.36|119.16|121.36|119.16|0
1632472670000|2021-09-24 08:37:50|121.42|119.22|121.35|119.15|121.42|119.22|121.35|119.15|0
1632472680000|2021-09-24 08:38:00|121.42|119.22|121.42|119.22|121.42|119.22|121.35|119.15|0
1632472700000|2021-09-24 08:38:20|121.35|119.15|121.35|119.15|121.35|119.15|121.35|119.15|0
1632472710000|2021-09-24 08:38:30|121.23|119.03|121.17|118.97|121.23|119.03|121.17|118.97|0
1632472720000|2021-09-24 08:38:40|121.23|119.03|121.17|118.97|121.23|119.03|121.17|118.97|0
1632472730000|2021-09-24 08:38:50|121.1|118.9|121.17|118.97|121.17|118.97|121.1|118.9|0
1632472740000|2021-09-24 08:39:00|121.2|119|121.17|118.97|121.2|119|121.17|118.97|0
1632472750000|2021-09-24 08:39:10|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1632472770000|2021-09-24 08:39:30|121.1|118.9|121.04|118.84|121.1|118.9|121.04|118.84|0
1632472780000|2021-09-24 08:39:40|120.98|118.78|121.04|118.84|121.07|118.87|120.98|118.78|0
1632472790000|2021-09-24 08:39:50|120.98|118.78|121.04|118.84|121.04|118.84|120.98|118.78|0
1632472800000|2021-09-24 08:40:00|121.01|118.81|121.04|118.84|121.04|118.84|120.98|118.78|0
1632472810000|2021-09-24 08:40:10|121.01|118.81|121.04|118.84|121.04|118.84|121.01|118.81|0
1632472820000|2021-09-24 08:40:20|121.1|118.9|120.98|118.78|121.1|118.9|120.98|118.78|0
1632472830000|2021-09-24 08:40:30|120.92|118.72|120.98|118.78|120.98|118.78|120.92|118.72|0
1632472840000|2021-09-24 08:40:40|121.04|118.84|121.04|118.84|121.04|118.84|120.98|118.78|0
1632472850000|2021-09-24 08:40:50|121.1|118.9|121.04|118.84|121.1|118.9|121.04|118.84|0
1632472860000|2021-09-24 08:41:00|120.98|118.78|121.07|118.87|121.07|118.87|120.98|118.78|0
1632472870000|2021-09-24 08:41:10|121.1|118.9|121.1|118.9|121.1|118.9|121.1|118.9|0
1632472880000|2021-09-24 08:41:20|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1632472910000|2021-09-24 08:41:50|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1632472920000|2021-09-24 08:42:00|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1632472940000|2021-09-24 08:42:20|121.1|118.9|121.07|118.87|121.1|118.9|121.07|118.87|0
1632472950000|2021-09-24 08:42:30|121.04|118.84|121.1|118.9|121.1|118.9|121.04|118.84|0
1632472960000|2021-09-24 08:42:40|121.04|118.84|121.1|118.9|121.1|118.9|121.04|118.84|0
1632472970000|2021-09-24 08:42:50|121.17|118.97|121.1|118.9|121.17|118.97|121.1|118.9|0
1632472980000|2021-09-24 08:43:00|121.17|118.97|121.1|118.9|121.17|118.97|121.1|118.9|0
1632473020000|2021-09-24 08:43:40|121.16|118.96|121.16|118.96|121.16|118.96|121.16|118.96|0
1632473030000|2021-09-24 08:43:50|121.1|118.9|121.04|118.84|121.1|118.9|121.04|118.84|0
1632473040000|2021-09-24 08:44:00|121.13|118.93|121.2|119|121.2|119|121.13|118.93|0
1632473050000|2021-09-24 08:44:10|121.23|119.03|121.16|118.96|121.23|119.03|121.16|118.96|0
1632473080000|2021-09-24 08:44:40|121.1|118.9|121.16|118.96|121.16|118.96|121.1|118.9|0
1632473100000|2021-09-24 08:45:00|121.1|118.9|121.16|118.96|121.16|118.96|121.1|118.9|0
1632473110000|2021-09-24 08:45:10|121.23|119.03|121.23|119.03|121.23|119.03|121.23|119.03|0
1632473120000|2021-09-24 08:45:20|121.29|119.09|121.29|119.09|121.35|119.15|121.29|119.09|0
1632473130000|2021-09-24 08:45:30|121.35|119.15|121.35|119.15|121.35|119.15|121.35|119.15|0
1632473170000|2021-09-24 08:46:10|121.41|119.21|121.41|119.21|121.41|119.21|121.41|119.21|0
1632473180000|2021-09-24 08:46:20|121.35|119.15|121.48|119.28|121.48|119.28|121.35|119.15|0
1632473190000|2021-09-24 08:46:30|121.54|119.34|121.6|119.4|121.6|119.4|121.54|119.34|0
1632473200000|2021-09-24 08:46:40|121.54|119.34|121.54|119.34|121.6|119.4|121.54|119.34|0
1632473210000|2021-09-24 08:46:50|121.6|119.4|120.63|118.43|121.6|119.4|120.63|118.43|0
1632473220000|2021-09-24 08:47:00|120.57|118.37|120.63|118.43|120.63|118.43|120.57|118.37|0
1632473230000|2021-09-24 08:47:10|120.57|118.37|120.54|118.34|120.6|118.4|120.54|118.34|0
1632473240000|2021-09-24 08:47:20|120.5|118.3|120.38|118.18|120.5|118.3|120.38|118.18|0
1632473250000|2021-09-24 08:47:30|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1632473260000|2021-09-24 08:47:40|120.38|118.18|120.38|118.18|120.38|118.18|120.38|118.18|0
1632473270000|2021-09-24 08:47:50|120.44|118.24|120.5|118.3|120.5|118.3|120.44|118.24|0
1632473280000|2021-09-24 08:48:00|120.44|118.24|120.41|118.21|120.44|118.24|120.41|118.21|0
1632473290000|2021-09-24 08:48:10|120.44|118.24|120.38|118.18|120.44|118.24|120.38|118.18|0
1632473300000|2021-09-24 08:48:20|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1632473310000|2021-09-24 08:48:30|120.38|118.18|120.38|118.18|120.44|118.24|120.38|118.18|0
1632473320000|2021-09-24 08:48:40|120.32|118.12|120.32|118.12|120.32|118.12|120.32|118.12|0
1632473330000|2021-09-24 08:48:50|120.29|118.09|120.32|118.12|120.32|118.12|120.29|118.09|0
1632473340000|2021-09-24 08:49:00|120.38|118.18|120.32|118.12|120.38|118.18|120.32|118.12|0
1632473350000|2021-09-24 08:49:10|120.13|117.93|120.13|117.93|120.13|117.93|120.07|117.87|0
1632473370000|2021-09-24 08:49:30|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1632473380000|2021-09-24 08:49:40|119.94|117.74|119.82|117.62|119.94|117.74|119.82|117.62|0
1632473390000|2021-09-24 08:49:50|119.88|117.68|119.82|117.62|119.88|117.68|119.82|117.62|0
1632473400000|2021-09-24 08:50:00|119.76|117.56|119.69|117.49|119.79|117.59|119.69|117.49|0
1632473410000|2021-09-24 08:50:10|119.66|117.46|119.57|117.37|119.69|117.49|119.57|117.37|0
1632473420000|2021-09-24 08:50:20|119.51|117.31|119.51|117.31|119.51|117.31|119.51|117.31|0
1632473430000|2021-09-24 08:50:30|119.44|117.24|119.44|117.24|119.51|117.31|119.44|117.24|0
1632473440000|2021-09-24 08:50:40|119.38|117.18|119.51|117.31|119.51|117.31|119.38|117.18|0
1632473450000|2021-09-24 08:50:50|119.57|117.37|119.51|117.31|119.57|117.37|119.44|117.24|0
1632473460000|2021-09-24 08:51:00|119.41|117.21|119.38|117.18|119.41|117.21|119.32|117.12|0
1632473470000|2021-09-24 08:51:10|119.32|117.12|119.35|117.15|119.35|117.15|119.26|117.06|0
1632473480000|2021-09-24 08:51:20|119.38|117.18|119.32|117.12|119.38|117.18|119.32|117.12|0
1632473490000|2021-09-24 08:51:30|119.35|117.15|119.38|117.18|119.38|117.18|119.35|117.15|0
1632473500000|2021-09-24 08:51:40|119.35|117.15|119.38|117.18|119.38|117.18|119.32|117.12|0
1632473510000|2021-09-24 08:51:50|119.32|117.12|119.2|117|119.32|117.12|119.2|117|0
1632473520000|2021-09-24 08:52:00|119.1|116.9|119.32|117.12|119.32|117.12|119.07|116.87|0
1632473530000|2021-09-24 08:52:10|119.26|117.06|119.32|117.12|119.32|117.12|119.26|117.06|0
1632473540000|2021-09-24 08:52:20|119.26|117.06|119.2|117|119.26|117.06|119.2|117|0
1632473550000|2021-09-24 08:52:30|119.26|117.06|119.26|117.06|119.26|117.06|119.2|117|0
1632473560000|2021-09-24 08:52:40|119.2|117|119.44|117.24|119.44|117.24|119.2|117|0
1632473570000|2021-09-24 08:52:50|119.38|117.18|119.44|117.24|119.44|117.24|119.38|117.18|0
1632473580000|2021-09-24 08:53:00|119.38|117.18|119.32|117.12|119.41|117.21|119.32|117.12|0
1632473590000|2021-09-24 08:53:10|119.26|117.06|119.26|117.06|119.26|117.06|119.26|117.06|0
1632473600000|2021-09-24 08:53:20|119.32|117.12|119.38|117.18|119.38|117.18|119.32|117.12|0
1632473610000|2021-09-24 08:53:30|119.32|117.12|119.32|117.12|119.38|117.18|119.32|117.12|0
1632473620000|2021-09-24 08:53:40|119.29|117.09|119.26|117.06|119.32|117.12|119.26|117.06|0
1632473630000|2021-09-24 08:53:50|119.32|117.12|119.32|117.12|119.32|117.12|119.32|117.12|0
1632473640000|2021-09-24 08:54:00|119.38|117.18|119.38|117.18|119.38|117.18|119.38|117.18|0
1632473670000|2021-09-24 08:54:30|119.32|117.12|119.17|116.97|119.32|117.12|119.13|116.93|0
1632473680000|2021-09-24 08:54:40|119.13|116.93|119.13|116.93|119.17|116.97|119.13|116.93|0
1632473690000|2021-09-24 08:54:50|119.17|116.97|119.1|116.9|119.17|116.97|119.07|116.87|0
1632473700000|2021-09-24 08:55:00|119.01|116.81|119.19|116.99|119.19|116.99|119.01|116.81|0
1632473710000|2021-09-24 08:55:10|119.13|116.93|119.19|116.99|119.19|116.99|119.13|116.93|0
1632473720000|2021-09-24 08:55:20|119.23|117.03|119.26|117.06|119.26|117.06|119.23|117.03|0
1632473730000|2021-09-24 08:55:30|119.19|116.99|119.19|116.99|119.19|116.99|119.13|116.93|0
1632473740000|2021-09-24 08:55:40|119.26|117.06|119.23|117.03|119.26|117.06|119.23|117.03|0
1632473750000|2021-09-24 08:55:50|119.26|117.06|119.26|117.06|119.26|117.06|119.26|117.06|0
1632473760000|2021-09-24 08:56:00|119.32|117.12|119.32|117.12|119.32|117.12|119.32|117.12|0
1632473770000|2021-09-24 08:56:10|119.35|117.15|119.32|117.12|119.38|117.18|119.32|117.12|0
1632473780000|2021-09-24 08:56:20|119.44|117.24|119.38|117.18|119.44|117.24|119.32|117.12|0
1632473790000|2021-09-24 08:56:30|119.35|117.15|119.44|117.24|119.44|117.24|119.35|117.15|0
1632473800000|2021-09-24 08:56:40|119.38|117.18|119.44|117.24|119.44|117.24|119.38|117.18|0
1632473810000|2021-09-24 08:56:50|119.38|117.18|119.41|117.21|119.41|117.21|119.38|117.18|0
1632473820000|2021-09-24 08:57:00|119.38|117.18|119.32|117.12|119.38|117.18|119.32|117.12|0
1632473830000|2021-09-24 08:57:10|119.38|117.18|119.35|117.15|119.38|117.18|119.32|117.12|0
1632473840000|2021-09-24 08:57:20|119.32|117.12|119.38|117.18|119.38|117.18|119.26|117.06|0
1632473850000|2021-09-24 08:57:30|119.32|117.12|119.26|117.06|119.32|117.12|119.26|117.06|0
1632473860000|2021-09-24 08:57:40|119.29|117.09|119.26|117.06|119.29|117.09|119.26|117.06|0
1632473870000|2021-09-24 08:57:50|119.32|117.12|119.32|117.12|119.32|117.12|119.32|117.12|0
1632473880000|2021-09-24 08:58:00|119.29|117.09|119.32|117.12|119.32|117.12|119.26|117.06|0
1632473890000|2021-09-24 08:58:10|119.29|117.09|119.26|117.06|119.29|117.09|119.26|117.06|0
1632473900000|2021-09-24 08:58:20|119.29|117.09|119.29|117.09|119.29|117.09|119.29|117.09|0
1632473910000|2021-09-24 08:58:30|119.26|117.06|119.26|117.06|119.32|117.12|119.26|117.06|0
1632473920000|2021-09-24 08:58:40|119.29|117.09|119.32|117.12|119.32|117.12|119.29|117.09|0
1632473930000|2021-09-24 08:58:50|119.35|117.15|119.25|117.05|119.35|117.15|119.25|117.05|0
1632473940000|2021-09-24 08:59:00|119.19|116.99|119.19|116.99|119.19|116.99|119.19|116.99|0
1632473950000|2021-09-24 08:59:10|119.25|117.05|119.25|117.05|119.25|117.05|119.19|116.99|0
1632473960000|2021-09-24 08:59:20|119.22|117.02|119.25|117.05|119.25|117.05|119.22|117.02|0
1632473970000|2021-09-24 08:59:30|119.19|116.99|119.19|116.99|119.19|116.99|119.19|116.99|0
1632473990000|2021-09-24 08:59:50|119.16|116.96|119.19|116.99|119.19|116.99|119.16|116.96|0
1632474000000|2021-09-24 09:00:00|119.13|116.93|119.19|116.99|119.19|116.99|119.13|116.93|0
1632474010000|2021-09-24 09:00:10|119.16|116.96|119.19|116.99|119.19|116.99|119.16|116.96|0
1632474020000|2021-09-24 09:00:20|119.13|116.93|119.19|116.99|119.19|116.99|119.13|116.93|0
1632474030000|2021-09-24 09:00:30|119.25|117.05|119.25|117.05|119.25|117.05|119.25|117.05|0
1632474040000|2021-09-24 09:00:40|119.32|117.12|119.38|117.18|119.38|117.18|119.32|117.12|0
1632474050000|2021-09-24 09:00:50|119.44|117.24|119.44|117.24|119.44|117.24|119.44|117.24|0
1632474060000|2021-09-24 09:01:00|119.5|117.3|119.5|117.3|119.5|117.3|119.5|117.3|0
1632474070000|2021-09-24 09:01:10|119.38|117.18|119.44|117.24|119.44|117.24|119.38|117.18|0
1632474090000|2021-09-24 09:01:30|119.5|117.3|119.44|117.24|119.5|117.3|119.44|117.24|0
1632474100000|2021-09-24 09:01:40|119.38|117.18|119.38|117.18|119.38|117.18|119.38|117.18|0
1632474110000|2021-09-24 09:01:50|119.32|117.12|119.38|117.18|119.38|117.18|119.32|117.12|0
1632474120000|2021-09-24 09:02:00|119.25|117.05|119.32|117.12|119.32|117.12|119.25|117.05|0
1632474130000|2021-09-24 09:02:10|119.38|117.18|119.35|117.15|119.38|117.18|119.35|117.15|0
1632474140000|2021-09-24 09:02:20|119.38|117.18|119.38|117.18|119.38|117.18|119.38|117.18|0
1632474170000|2021-09-24 09:02:50|119.44|117.24|119.5|117.3|119.5|117.3|119.44|117.24|0
1632474180000|2021-09-24 09:03:00|119.44|117.24|119.38|117.18|119.44|117.24|119.38|117.18|0
1632474210000|2021-09-24 09:03:30|119.44|117.24|119.38|117.18|119.44|117.24|119.38|117.18|0
1632474230000|2021-09-24 09:03:50|119.35|117.15|119.31|117.11|119.35|117.15|119.31|117.11|0
1632474240000|2021-09-24 09:04:00|119.28|117.08|119.31|117.11|119.31|117.11|119.28|117.08|0
1632474250000|2021-09-24 09:04:10|119.35|117.15|119.35|117.15|119.35|117.15|119.35|117.15|0
1632474260000|2021-09-24 09:04:20|119.38|117.18|119.38|117.18|119.41|117.21|119.38|117.18|0
1632474270000|2021-09-24 09:04:30|119.44|117.24|119.56|117.36|119.56|117.36|119.44|117.24|0
1632474290000|2021-09-24 09:04:50|119.62|117.42|119.62|117.42|119.69|117.49|119.62|117.42|0
1632474310000|2021-09-24 09:05:10|119.59|117.39|119.56|117.36|119.59|117.39|119.56|117.36|0
1632474320000|2021-09-24 09:05:20|119.62|117.42|119.62|117.42|119.62|117.42|119.62|117.42|0
1632474330000|2021-09-24 09:05:30|119.59|117.39|119.56|117.36|119.59|117.39|119.56|117.36|0
1632474340000|2021-09-24 09:05:40|119.62|117.42|119.62|117.42|119.62|117.42|119.62|117.42|0
1632474350000|2021-09-24 09:05:50|119.56|117.36|119.62|117.42|119.62|117.42|119.56|117.36|0
1632474370000|2021-09-24 09:06:10|119.69|117.49|119.75|117.55|119.75|117.55|119.69|117.49|0
1632474380000|2021-09-24 09:06:20|119.72|117.52|119.72|117.52|119.72|117.52|119.72|117.52|0
1632474390000|2021-09-24 09:06:30|119.75|117.55|119.81|117.61|119.81|117.61|119.75|117.55|0
1632474400000|2021-09-24 09:06:40|119.87|117.67|119.84|117.64|119.87|117.67|119.84|117.64|0
1632474410000|2021-09-24 09:06:50|119.81|117.61|119.75|117.55|119.81|117.61|119.69|117.49|0
1632474420000|2021-09-24 09:07:00|119.69|117.49|119.69|117.49|119.75|117.55|119.69|117.49|0
1632474430000|2021-09-24 09:07:10|119.62|117.42|119.68|117.48|119.69|117.49|119.62|117.42|0
1632474450000|2021-09-24 09:07:30|119.66|117.46|119.62|117.42|119.66|117.46|119.62|117.42|0
1632474460000|2021-09-24 09:07:40|119.56|117.36|119.62|117.42|119.62|117.42|119.56|117.36|0
1632474470000|2021-09-24 09:07:50|119.68|117.48|119.62|117.42|119.68|117.48|119.62|117.42|0
1632474480000|2021-09-24 09:08:00|119.59|117.39|119.5|117.3|119.59|117.39|119.5|117.3|0
1632474490000|2021-09-24 09:08:10|119.53|117.33|119.5|117.3|119.53|117.33|119.5|117.3|0
1632474500000|2021-09-24 09:08:20|119.56|117.36|119.56|117.36|119.56|117.36|119.5|117.3|0
1632474510000|2021-09-24 09:08:30|119.5|117.3|119.53|117.33|119.53|117.33|119.5|117.3|0
1632474520000|2021-09-24 09:08:40|119.5|117.3|119.56|117.36|119.56|117.36|119.5|117.3|0
1632474550000|2021-09-24 09:09:10|119.62|117.42|119.62|117.42|119.62|117.42|119.59|117.39|0
1632474560000|2021-09-24 09:09:20|119.59|117.39|119.5|117.3|119.59|117.39|119.5|117.3|0
1632474590000|2021-09-24 09:09:50|119.53|117.33|119.5|117.3|119.53|117.33|119.5|117.3|0
1632474610000|2021-09-24 09:10:10|119.56|117.36|119.59|117.39|119.62|117.42|119.56|117.36|0
1632474620000|2021-09-24 09:10:20|119.62|117.42|119.68|117.48|119.68|117.48|119.62|117.42|0
1632474630000|2021-09-24 09:10:30|119.72|117.52|119.81|117.61|119.81|117.61|119.72|117.52|0
1632474650000|2021-09-24 09:10:50|119.75|117.55|119.75|117.55|119.75|117.55|119.75|117.55|0
1632474660000|2021-09-24 09:11:00|119.68|117.48|119.72|117.52|119.72|117.52|119.68|117.48|0
1632474670000|2021-09-24 09:11:10|119.75|117.55|119.75|117.55|119.75|117.55|119.68|117.48|0
1632474680000|2021-09-24 09:11:20|119.68|117.48|119.68|117.48|119.68|117.48|119.68|117.48|0
1632474690000|2021-09-24 09:11:30|119.75|117.55|119.75|117.55|119.75|117.55|119.75|117.55|0
1632474700000|2021-09-24 09:11:40|119.81|117.61|119.81|117.61|119.81|117.61|119.81|117.61|0
1632474710000|2021-09-24 09:11:50|119.87|117.67|119.81|117.61|119.87|117.67|119.81|117.61|0
1632474720000|2021-09-24 09:12:00|119.84|117.64|119.81|117.61|119.84|117.64|119.81|117.61|0
1632474730000|2021-09-24 09:12:10|119.74|117.54|119.93|117.73|119.93|117.73|119.74|117.54|0
1632474740000|2021-09-24 09:12:20|119.96|117.76|119.93|117.73|119.99|117.79|119.93|117.73|0
1632474750000|2021-09-24 09:12:30|119.87|117.67|119.87|117.67|119.87|117.67|119.84|117.64|0
1632474760000|2021-09-24 09:12:40|119.9|117.7|119.93|117.73|119.93|117.73|119.9|117.7|0
1632474780000|2021-09-24 09:13:00|119.99|117.79|119.99|117.79|119.99|117.79|119.99|117.79|0
1632474790000|2021-09-24 09:13:10|119.93|117.73|119.99|117.79|119.99|117.79|119.93|117.73|0
1632474800000|2021-09-24 09:13:20|120.06|117.86|119.99|117.79|120.06|117.86|119.99|117.79|0
1632474830000|2021-09-24 09:13:50|120.05|117.85|119.87|117.67|120.05|117.85|119.87|117.67|0
1632474840000|2021-09-24 09:14:00|119.81|117.61|119.87|117.67|119.87|117.67|119.81|117.61|0
1632474850000|2021-09-24 09:14:10|119.93|117.73|119.87|117.67|119.93|117.73|119.87|117.67|0
1632474860000|2021-09-24 09:14:20|119.81|117.61|119.81|117.61|119.81|117.61|119.81|117.61|0
1632474870000|2021-09-24 09:14:30|119.87|117.67|119.87|117.67|119.87|117.67|119.81|117.61|0
1632474880000|2021-09-24 09:14:40|119.93|117.73|119.9|117.7|119.93|117.73|119.87|117.67|0
1632474890000|2021-09-24 09:14:50|119.87|117.67|119.87|117.67|119.93|117.73|119.87|117.67|0
1632474900000|2021-09-24 09:15:00|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1632474910000|2021-09-24 09:15:10|119.87|117.67|119.87|117.67|119.87|117.67|119.87|117.67|0
1632474920000|2021-09-24 09:15:20|119.93|117.73|119.99|117.79|119.99|117.79|119.93|117.73|0
1632474930000|2021-09-24 09:15:30|120.05|117.85|120.05|117.85|120.05|117.85|120.05|117.85|0
1632474940000|2021-09-24 09:15:40|120.12|117.92|120.12|117.92|120.18|117.98|120.12|117.92|0
1632474950000|2021-09-24 09:15:50|120.18|117.98|120.12|117.92|120.18|117.98|120.12|117.92|0
1632474960000|2021-09-24 09:16:00|120.05|117.85|120.12|117.92|120.12|117.92|120.05|117.85|0
1632474970000|2021-09-24 09:16:10|120.05|117.85|120.24|118.04|120.24|118.04|120.05|117.85|0
1632474980000|2021-09-24 09:16:20|120.18|117.98|120.18|117.98|120.18|117.98|120.18|117.98|0
1632475000000|2021-09-24 09:16:40|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1632475030000|2021-09-24 09:17:10|120.36|118.16|120.36|118.16|120.36|118.16|120.36|118.16|0
1632475040000|2021-09-24 09:17:20|120.3|118.1|120.24|118.04|120.3|118.1|120.24|118.04|0
1632475050000|2021-09-24 09:17:30|120.18|117.98|120.24|118.04|120.24|118.04|120.18|117.98|0
1632475070000|2021-09-24 09:17:50|120.18|117.98|120.05|117.85|120.18|117.98|120.05|117.85|0
1632475080000|2021-09-24 09:18:00|120.02|117.82|120.12|117.92|120.18|117.98|120.02|117.82|0
1632475090000|2021-09-24 09:18:10|120.05|117.85|119.99|117.79|120.05|117.85|119.93|117.73|0
1632475100000|2021-09-24 09:18:20|119.93|117.73|119.87|117.67|119.93|117.73|119.87|117.67|0
1632475110000|2021-09-24 09:18:30|119.99|117.79|119.99|117.79|119.99|117.79|119.99|117.79|0
1632475120000|2021-09-24 09:18:40|120.02|117.82|119.99|117.79|120.02|117.82|119.99|117.79|0
1632475130000|2021-09-24 09:18:50|120.02|117.82|120.05|117.85|120.05|117.85|119.99|117.79|0
1632475140000|2021-09-24 09:19:00|120.02|117.82|120.08|117.88|120.11|117.91|120.02|117.82|0
1632475150000|2021-09-24 09:19:10|120.11|117.91|120.24|118.04|120.24|118.04|120.11|117.91|0
1632475160000|2021-09-24 09:19:20|120.3|118.1|120.3|118.1|120.3|118.1|120.3|118.1|0
1632475170000|2021-09-24 09:19:30|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1632475180000|2021-09-24 09:19:40|120.18|117.98|120.24|118.04|120.24|118.04|120.18|117.98|0
1632475190000|2021-09-24 09:19:50|120.21|118.01|120.24|118.04|120.24|118.04|120.21|118.01|0
1632475200000|2021-09-24 09:20:00|120.18|117.98|120.11|117.91|120.18|117.98|120.11|117.91|0
1632475210000|2021-09-24 09:20:10|120.15|117.95|120.24|118.04|120.24|118.04|120.15|117.95|0
1632475220000|2021-09-24 09:20:20|120.05|117.85|120.08|117.88|120.11|117.91|120.05|117.85|0
1632475230000|2021-09-24 09:20:30|119.99|117.79|119.93|117.73|119.99|117.79|119.93|117.73|0
1632475240000|2021-09-24 09:20:40|119.87|117.67|119.87|117.67|119.87|117.67|119.87|117.67|0
1632475250000|2021-09-24 09:20:50|119.9|117.7|119.93|117.73|119.93|117.73|119.9|117.7|0
1632475260000|2021-09-24 09:21:00|119.87|117.67|119.86|117.66|119.87|117.67|119.84|117.64|0
1632475270000|2021-09-24 09:21:10|119.84|117.64|119.84|117.64|119.84|117.64|119.84|117.64|0
1632475280000|2021-09-24 09:21:20|119.86|117.66|119.8|117.6|119.86|117.66|119.8|117.6|0
1632475290000|2021-09-24 09:21:30|119.77|117.57|119.77|117.57|119.8|117.6|119.77|117.57|0
1632475300000|2021-09-24 09:21:40|119.8|117.6|119.8|117.6|119.8|117.6|119.74|117.54|0
1632475310000|2021-09-24 09:21:50|119.86|117.66|119.9|117.7|119.93|117.73|119.86|117.66|0
1632475320000|2021-09-24 09:22:00|119.86|117.66|119.8|117.6|119.86|117.66|119.8|117.6|0
1632475330000|2021-09-24 09:22:10|119.86|117.66|119.86|117.66|119.86|117.66|119.8|117.6|0
1632475340000|2021-09-24 09:22:20|119.8|117.6|119.86|117.66|119.86|117.66|119.8|117.6|0
1632475370000|2021-09-24 09:22:50|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1632475380000|2021-09-24 09:23:00|119.9|117.7|119.9|117.7|119.9|117.7|119.9|117.7|0
1632475390000|2021-09-24 09:23:10|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1632475400000|2021-09-24 09:23:20|119.93|117.73|119.93|117.73|119.93|117.73|119.86|117.66|0
1632475410000|2021-09-24 09:23:30|119.8|117.6|119.83|117.63|119.83|117.63|119.8|117.6|0
1632475420000|2021-09-24 09:23:40|119.74|117.54|119.8|117.6|119.8|117.6|119.74|117.54|0
1632475430000|2021-09-24 09:23:50|119.74|117.54|119.77|117.57|119.8|117.6|119.74|117.54|0
1632475440000|2021-09-24 09:24:00|119.74|117.54|119.71|117.51|119.74|117.54|119.71|117.51|0
1632475450000|2021-09-24 09:24:10|119.68|117.48|119.71|117.51|119.71|117.51|119.68|117.48|0
1632475460000|2021-09-24 09:24:20|119.74|117.54|119.74|117.54|119.74|117.54|119.71|117.51|0
1632475470000|2021-09-24 09:24:30|119.68|117.48|119.74|117.54|119.74|117.54|119.68|117.48|0
1632475480000|2021-09-24 09:24:40|119.68|117.48|119.74|117.54|119.74|117.54|119.68|117.48|0
1632475490000|2021-09-24 09:24:50|119.8|117.6|119.86|117.66|119.86|117.66|119.8|117.6|0
1632475500000|2021-09-24 09:25:00|119.8|117.6|119.83|117.63|119.83|117.63|119.8|117.6|0
1632475510000|2021-09-24 09:25:10|119.8|117.6|119.8|117.6|119.8|117.6|119.8|117.6|0
1632475520000|2021-09-24 09:25:20|119.74|117.54|119.74|117.54|119.74|117.54|119.68|117.48|0
1632475530000|2021-09-24 09:25:30|119.8|117.6|119.8|117.6|119.8|117.6|119.8|117.6|0
1632475540000|2021-09-24 09:25:40|119.74|117.54|119.68|117.48|119.74|117.54|119.68|117.48|0
1632475550000|2021-09-24 09:25:50|119.74|117.54|119.68|117.48|119.74|117.54|119.68|117.48|0
1632475570000|2021-09-24 09:26:10|119.74|117.54|119.71|117.51|119.74|117.54|119.71|117.51|0
1632475580000|2021-09-24 09:26:20|119.74|117.54|119.71|117.51|119.74|117.54|119.71|117.51|0
1632475590000|2021-09-24 09:26:30|119.68|117.48|119.68|117.48|119.68|117.48|119.61|117.41|0
1632475600000|2021-09-24 09:26:40|119.65|117.45|119.55|117.35|119.65|117.45|119.55|117.35|0
1632475610000|2021-09-24 09:26:50|119.49|117.29|119.61|117.41|119.61|117.41|119.49|117.29|0
1632475620000|2021-09-24 09:27:00|119.55|117.35|119.61|117.41|119.61|117.41|119.55|117.35|0
1632475630000|2021-09-24 09:27:10|119.68|117.48|119.61|117.41|119.68|117.48|119.61|117.41|0
1632475640000|2021-09-24 09:27:20|119.68|117.48|119.68|117.48|119.68|117.48|119.68|117.48|0
1632475650000|2021-09-24 09:27:30|119.65|117.45|119.68|117.48|119.68|117.48|119.61|117.41|0
1632475660000|2021-09-24 09:27:40|119.65|117.45|119.68|117.48|119.68|117.48|119.65|117.45|0
1632475670000|2021-09-24 09:27:50|119.65|117.45|119.61|117.41|119.65|117.45|119.61|117.41|0
1632475680000|2021-09-24 09:28:00|119.68|117.48|119.77|117.57|119.77|117.57|119.68|117.48|0
1632475690000|2021-09-24 09:28:10|119.74|117.54|119.77|117.57|119.77|117.57|119.74|117.54|0
1632475700000|2021-09-24 09:28:20|119.8|117.6|119.86|117.66|119.86|117.66|119.8|117.6|0
1632475710000|2021-09-24 09:28:30|119.92|117.72|119.99|117.79|119.99|117.79|119.92|117.72|0
1632475720000|2021-09-24 09:28:40|120.05|117.85|119.92|117.72|120.05|117.85|119.92|117.72|0
1632475730000|2021-09-24 09:28:50|119.99|117.79|119.99|117.79|120.05|117.85|119.99|117.79|0
1632475740000|2021-09-24 09:29:00|120.05|117.85|120.05|117.85|120.11|117.91|120.05|117.85|0
1632475750000|2021-09-24 09:29:10|120.11|117.91|120.05|117.85|120.11|117.91|120.05|117.85|0
1632475760000|2021-09-24 09:29:20|120.08|117.88|120.08|117.88|120.08|117.88|120.05|117.85|0
1632475770000|2021-09-24 09:29:30|120.11|117.91|120.23|118.03|120.23|118.03|120.11|117.91|0
1632475780000|2021-09-24 09:29:40|120.27|118.07|120.3|118.1|120.3|118.1|120.23|118.03|0
1632475790000|2021-09-24 09:29:50|120.23|118.03|120.27|118.07|120.27|118.07|120.23|118.03|0
1632475800000|2021-09-24 09:30:00|120.23|118.03|120.33|118.13|120.33|118.13|120.23|118.03|0
1632475810000|2021-09-24 09:30:10|120.17|117.97|120.17|117.97|120.17|117.97|120.17|117.97|0
1632475820000|2021-09-24 09:30:20|120.2|118|120.3|118.1|120.3|118.1|120.2|118|0
1632475830000|2021-09-24 09:30:30|120.27|118.07|120.23|118.03|120.3|118.1|120.23|118.03|0
1632475840000|2021-09-24 09:30:40|120.17|117.97|120.17|117.97|120.17|117.97|120.17|117.97|0
1632475850000|2021-09-24 09:30:50|120.11|117.91|120.02|117.82|120.11|117.91|120.02|117.82|0
1632475860000|2021-09-24 09:31:00|120.05|117.85|120.02|117.82|120.05|117.85|120.02|117.82|0
1632475870000|2021-09-24 09:31:10|119.98|117.78|119.98|117.78|120.02|117.82|119.98|117.78|0
1632475880000|2021-09-24 09:31:20|119.86|117.66|119.8|117.6|119.86|117.66|119.8|117.6|0
1632475890000|2021-09-24 09:31:30|119.86|117.66|119.86|117.66|119.92|117.72|119.86|117.66|0
1632475900000|2021-09-24 09:31:40|119.8|117.6|119.67|117.47|119.8|117.6|119.67|117.47|0
1632475910000|2021-09-24 09:31:50|119.74|117.54|119.74|117.54|119.74|117.54|119.74|117.54|0
1632475920000|2021-09-24 09:32:00|119.77|117.57|119.86|117.66|119.86|117.66|119.77|117.57|0
1632475930000|2021-09-24 09:32:10|119.92|117.72|120.11|117.91|120.11|117.91|119.92|117.72|0
1632475940000|2021-09-24 09:32:20|120.17|117.97|120.14|117.94|120.17|117.97|120.14|117.94|0
1632475950000|2021-09-24 09:32:30|120.11|117.91|120.11|117.91|120.17|117.97|120.11|117.91|0
1632475970000|2021-09-24 09:32:50|120.17|117.97|120.17|117.97|120.17|117.97|120.17|117.97|0
1632475980000|2021-09-24 09:33:00|120.11|117.91|120.11|117.91|120.17|117.97|120.11|117.91|0
1632475990000|2021-09-24 09:33:10|120.17|117.97|120.17|117.97|120.17|117.97|120.11|117.91|0
1632476000000|2021-09-24 09:33:20|120.11|117.91|120.08|117.88|120.11|117.91|120.08|117.88|0
1632476010000|2021-09-24 09:33:30|120.11|117.91|120.11|117.91|120.14|117.94|120.11|117.91|0
1632476020000|2021-09-24 09:33:40|120.08|117.88|120.17|117.97|120.17|117.97|120.05|117.85|0
1632476030000|2021-09-24 09:33:50|120.11|117.91|119.92|117.72|120.11|117.91|119.92|117.72|0
1632476050000|2021-09-24 09:34:10|119.98|117.78|119.98|117.78|119.98|117.78|119.98|117.78|0
1632476060000|2021-09-24 09:34:20|120.05|117.85|120.05|117.85|120.05|117.85|119.98|117.78|0
1632476070000|2021-09-24 09:34:30|119.92|117.72|119.92|117.72|119.92|117.72|119.92|117.72|0
1632476080000|2021-09-24 09:34:40|119.95|117.75|119.92|117.72|119.95|117.75|119.92|117.72|0
1632476090000|2021-09-24 09:34:50|119.98|117.78|119.92|117.72|119.98|117.78|119.92|117.72|0
1632476100000|2021-09-24 09:35:00|119.89|117.69|119.8|117.6|119.89|117.69|119.8|117.6|0
1632476120000|2021-09-24 09:35:20|119.86|117.66|119.8|117.6|119.86|117.66|119.8|117.6|0
1632476130000|2021-09-24 09:35:30|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1632476140000|2021-09-24 09:35:40|119.8|117.6|119.8|117.6|119.8|117.6|119.8|117.6|0
1632476150000|2021-09-24 09:35:50|119.86|117.66|119.8|117.6|119.86|117.66|119.8|117.6|0
1632476160000|2021-09-24 09:36:00|119.83|117.63|119.83|117.63|119.86|117.66|119.83|117.63|0
1632476170000|2021-09-24 09:36:10|119.8|117.6|119.86|117.66|119.86|117.66|119.8|117.6|0
1632476180000|2021-09-24 09:36:20|119.92|117.72|119.86|117.66|119.92|117.72|119.86|117.66|0
1632476190000|2021-09-24 09:36:30|119.89|117.69|119.92|117.72|119.92|117.72|119.89|117.69|0
1632476200000|2021-09-24 09:36:40|119.98|117.78|119.92|117.72|119.98|117.78|119.92|117.72|0
1632476210000|2021-09-24 09:36:50|119.95|117.75|119.86|117.66|119.95|117.75|119.86|117.66|0
1632476220000|2021-09-24 09:37:00|119.92|117.72|119.86|117.66|119.92|117.72|119.86|117.66|0
1632476230000|2021-09-24 09:37:10|119.8|117.6|119.8|117.6|119.86|117.66|119.8|117.6|0
1632476240000|2021-09-24 09:37:20|119.77|117.57|119.77|117.57|119.8|117.6|119.77|117.57|0
1632476250000|2021-09-24 09:37:30|119.73|117.53|119.67|117.47|119.73|117.53|119.67|117.47|0
1632476260000|2021-09-24 09:37:40|119.73|117.53|119.67|117.47|119.73|117.53|119.67|117.47|0
1632476270000|2021-09-24 09:37:50|119.73|117.53|119.73|117.53|119.73|117.53|119.73|117.53|0
1632476280000|2021-09-24 09:38:00|119.67|117.47|119.61|117.41|119.67|117.47|119.61|117.41|0
1632476290000|2021-09-24 09:38:10|119.55|117.35|119.48|117.28|119.55|117.35|119.48|117.28|0
1632476310000|2021-09-24 09:38:30|119.42|117.22|119.55|117.35|119.55|117.35|119.42|117.22|0
1632476320000|2021-09-24 09:38:40|119.48|117.28|119.48|117.28|119.48|117.28|119.48|117.28|0
1632476330000|2021-09-24 09:38:50|119.42|117.22|119.42|117.22|119.42|117.22|119.42|117.22|0
1632476340000|2021-09-24 09:39:00|119.48|117.28|119.55|117.35|119.55|117.35|119.48|117.28|0
1632476350000|2021-09-24 09:39:10|119.48|117.28|119.48|117.28|119.52|117.32|119.48|117.28|0
1632476360000|2021-09-24 09:39:20|119.42|117.22|119.48|117.28|119.48|117.28|119.42|117.22|0
1632476370000|2021-09-24 09:39:30|119.55|117.35|119.36|117.16|119.55|117.35|119.36|117.16|0
1632476380000|2021-09-24 09:39:40|119.48|117.28|119.48|117.28|119.48|117.28|119.48|117.28|0
1632476390000|2021-09-24 09:39:50|119.45|117.25|119.48|117.28|119.48|117.28|119.45|117.25|0
1632476400000|2021-09-24 09:40:00|119.42|117.22|119.48|117.28|119.48|117.28|119.42|117.22|0
1632476410000|2021-09-24 09:40:10|119.55|117.35|119.48|117.28|119.55|117.35|119.48|117.28|0
1632476420000|2021-09-24 09:40:20|119.55|117.35|119.48|117.28|119.55|117.35|119.48|117.28|0
1632476440000|2021-09-24 09:40:40|119.55|117.35|119.64|117.44|119.64|117.44|119.52|117.32|0
1632476450000|2021-09-24 09:40:50|119.67|117.47|119.55|117.35|119.67|117.47|119.55|117.35|0
1632476460000|2021-09-24 09:41:00|119.48|117.28|119.48|117.28|119.48|117.28|119.48|117.28|0
1632476470000|2021-09-24 09:41:10|119.55|117.35|119.55|117.35|119.55|117.35|119.55|117.35|0
1632476480000|2021-09-24 09:41:20|119.52|117.32|119.48|117.28|119.52|117.32|119.42|117.22|0
1632476490000|2021-09-24 09:41:30|119.55|117.35|119.55|117.35|119.55|117.35|119.55|117.35|0
1632476500000|2021-09-24 09:41:40|119.54|117.34|119.54|117.34|119.54|117.34|119.54|117.34|0
1632476510000|2021-09-24 09:41:50|119.61|117.41|119.61|117.41|119.61|117.41|119.61|117.41|0
1632476520000|2021-09-24 09:42:00|119.54|117.34|119.61|117.41|119.61|117.41|119.54|117.34|0
1632476530000|2021-09-24 09:42:10|119.54|117.34|119.61|117.41|119.61|117.41|119.54|117.34|0
1632476540000|2021-09-24 09:42:20|119.58|117.38|119.61|117.41|119.61|117.41|119.54|117.34|0
1632476570000|2021-09-24 09:42:50|119.67|117.47|119.67|117.47|119.67|117.47|119.61|117.41|0
1632476580000|2021-09-24 09:43:00|119.61|117.41|119.61|117.41|119.61|117.41|119.61|117.41|0
1632476590000|2021-09-24 09:43:10|119.67|117.47|119.67|117.47|119.67|117.47|119.67|117.47|0
1632476600000|2021-09-24 09:43:20|119.61|117.41|119.61|117.41|119.61|117.41|119.61|117.41|0
1632476610000|2021-09-24 09:43:30|119.73|117.53|119.73|117.53|119.79|117.59|119.73|117.53|0
1632476620000|2021-09-24 09:43:40|119.79|117.59|119.67|117.47|119.79|117.59|119.67|117.47|0
1632476630000|2021-09-24 09:43:50|119.73|117.53|119.73|117.53|119.73|117.53|119.73|117.53|0
1632476650000|2021-09-24 09:44:10|119.67|117.47|119.67|117.47|119.67|117.47|119.67|117.47|0
1632476670000|2021-09-24 09:44:30|119.73|117.53|119.73|117.53|119.73|117.53|119.73|117.53|0
1632476680000|2021-09-24 09:44:40|119.61|117.41|119.67|117.47|119.67|117.47|119.61|117.41|0
1632476700000|2021-09-24 09:45:00|119.73|117.53|119.73|117.53|119.73|117.53|119.73|117.53|0
1632476710000|2021-09-24 09:45:10|119.79|117.59|119.85|117.65|119.85|117.65|119.79|117.59|0
1632476730000|2021-09-24 09:45:30|119.92|117.72|119.92|117.72|119.92|117.72|119.92|117.72|0
1632476740000|2021-09-24 09:45:40|119.98|117.78|120.04|117.84|120.04|117.84|119.98|117.78|0
1632476750000|2021-09-24 09:45:50|120.07|117.87|120.16|117.96|120.16|117.96|120.07|117.87|0
1632476760000|2021-09-24 09:46:00|120.1|117.9|120.1|117.9|120.1|117.9|120.1|117.9|0
1632476770000|2021-09-24 09:46:10|120.13|117.93|120.1|117.9|120.13|117.93|120.1|117.9|0
1632476780000|2021-09-24 09:46:20|120.16|117.96|120.23|118.03|120.23|118.03|120.16|117.96|0
1632476790000|2021-09-24 09:46:30|120.16|117.96|120.23|118.03|120.23|118.03|120.16|117.96|0
1632476800000|2021-09-24 09:46:40|120.29|118.09|120.41|118.21|120.41|118.21|120.29|118.09|0
1632476810000|2021-09-24 09:46:50|120.48|118.28|120.41|118.21|120.48|118.28|120.41|118.21|0
1632476820000|2021-09-24 09:47:00|120.35|118.15|120.48|118.28|120.48|118.28|120.35|118.15|0
1632476830000|2021-09-24 09:47:10|120.54|118.34|120.54|118.34|120.54|118.34|120.54|118.34|0
1632476840000|2021-09-24 09:47:20|120.6|118.4|120.6|118.4|120.6|118.4|120.54|118.34|0
1632476850000|2021-09-24 09:47:30|120.66|118.46|120.6|118.4|120.66|118.46|120.6|118.4|0
1632476860000|2021-09-24 09:47:40|120.54|118.34|120.57|118.37|120.57|118.37|120.54|118.34|0
1632476870000|2021-09-24 09:47:50|120.54|118.34|120.54|118.34|120.6|118.4|120.54|118.34|0
1632476880000|2021-09-24 09:48:00|120.57|118.37|120.54|118.34|120.57|118.37|120.48|118.28|0
1632476890000|2021-09-24 09:48:10|120.48|118.28|120.54|118.34|120.54|118.34|120.48|118.28|0
1632476900000|2021-09-24 09:48:20|120.6|118.4|120.54|118.34|120.6|118.4|120.54|118.34|0
1632476910000|2021-09-24 09:48:30|120.57|118.37|120.63|118.43|120.63|118.43|120.54|118.34|0
1632476920000|2021-09-24 09:48:40|120.66|118.46|120.73|118.53|120.73|118.53|120.66|118.46|0
1632476930000|2021-09-24 09:48:50|120.76|118.56|120.85|118.65|120.85|118.65|120.76|118.56|0
1632476940000|2021-09-24 09:49:00|120.98|118.78|120.85|118.65|120.98|118.78|120.85|118.65|0
1632476950000|2021-09-24 09:49:10|120.91|118.71|120.85|118.65|120.91|118.71|120.85|118.65|0
1632476960000|2021-09-24 09:49:20|120.79|118.59|120.91|118.71|120.91|118.71|120.79|118.59|0
1632476980000|2021-09-24 09:49:40|120.85|118.65|120.85|118.65|120.85|118.65|120.85|118.65|0
1632476990000|2021-09-24 09:49:50|120.91|118.71|120.91|118.71|120.91|118.71|120.88|118.68|0
1632477000000|2021-09-24 09:50:00|120.85|118.65|121.04|118.84|121.04|118.84|120.85|118.65|0
1632477010000|2021-09-24 09:50:10|121.1|118.9|121.04|118.84|121.1|118.9|121.04|118.84|0
1632477020000|2021-09-24 09:50:20|121.16|118.96|121.16|118.96|121.16|118.96|121.16|118.96|0
1632477030000|2021-09-24 09:50:30|121.1|118.9|121.1|118.9|121.1|118.9|121.1|118.9|0
1632477040000|2021-09-24 09:50:40|121.04|118.84|121.04|118.84|121.1|118.9|121.04|118.84|0
1632477050000|2021-09-24 09:50:50|121.1|118.9|121.04|118.84|121.1|118.9|121.04|118.84|0
1632477060000|2021-09-24 09:51:00|120.97|118.77|120.91|118.71|121.04|118.84|120.91|118.71|0
1632477070000|2021-09-24 09:51:10|120.97|118.77|120.91|118.71|120.97|118.77|120.91|118.71|0
1632477090000|2021-09-24 09:51:30|120.97|118.77|120.97|118.77|121.04|118.84|120.97|118.77|0
1632477100000|2021-09-24 09:51:40|121.04|118.84|121.1|118.9|121.1|118.9|121.04|118.84|0
1632477110000|2021-09-24 09:51:50|121.04|118.84|120.97|118.77|121.04|118.84|120.97|118.77|0
1632477130000|2021-09-24 09:52:10|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1632477140000|2021-09-24 09:52:20|120.97|118.77|120.97|118.77|120.97|118.77|120.97|118.77|0
1632477150000|2021-09-24 09:52:30|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1632477160000|2021-09-24 09:52:40|121.1|118.9|121.1|118.9|121.1|118.9|121.1|118.9|0
1632477170000|2021-09-24 09:52:50|121.07|118.87|121.1|118.9|121.1|118.9|121.04|118.84|0
1632477190000|2021-09-24 09:53:10|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1632477200000|2021-09-24 09:53:20|121.07|118.87|121.16|118.96|121.16|118.96|121.04|118.84|0
1632477210000|2021-09-24 09:53:30|121.13|118.93|121.16|118.96|121.16|118.96|121.13|118.93|0
1632477240000|2021-09-24 09:54:00|121.22|119.02|121.32|119.12|121.32|119.12|121.22|119.02|0
1632477250000|2021-09-24 09:54:10|121.26|119.06|121.54|119.34|121.54|119.34|121.26|119.06|0
1632477260000|2021-09-24 09:54:20|121.41|119.21|121.41|119.21|121.41|119.21|121.35|119.15|0
1632477270000|2021-09-24 09:54:30|121.35|119.15|121.1|118.9|121.35|119.15|121.1|118.9|0
1632477280000|2021-09-24 09:54:40|121.04|118.84|121.1|118.9|121.1|118.9|121.04|118.84|0
1632477290000|2021-09-24 09:54:50|121.04|118.84|120.91|118.71|121.04|118.84|120.91|118.71|0
1632477300000|2021-09-24 09:55:00|120.85|118.65|120.85|118.65|120.91|118.71|120.85|118.65|0
1632477310000|2021-09-24 09:55:10|120.88|118.68|120.85|118.65|120.91|118.71|120.85|118.65|0
1632477320000|2021-09-24 09:55:20|120.78|118.58|120.85|118.65|120.85|118.65|120.78|118.58|0
1632477330000|2021-09-24 09:55:30|120.91|118.71|120.91|118.71|120.91|118.71|120.85|118.65|0
1632477340000|2021-09-24 09:55:40|120.88|118.68|120.91|118.71|120.91|118.71|120.88|118.68|0
1632477360000|2021-09-24 09:56:00|120.88|118.68|120.91|118.71|120.91|118.71|120.88|118.68|0
1632477370000|2021-09-24 09:56:10|120.94|118.74|121|118.8|121|118.8|120.94|118.74|0
1632477380000|2021-09-24 09:56:20|121.1|118.9|121.22|119.02|121.22|119.02|121.1|118.9|0
1632477390000|2021-09-24 09:56:30|121.29|119.09|121.16|118.96|121.35|119.15|121.16|118.96|0
1632477400000|2021-09-24 09:56:40|121.22|119.02|121.35|119.15|121.35|119.15|121.22|119.02|0
1632477410000|2021-09-24 09:56:50|121.41|119.21|121.35|119.15|121.41|119.21|121.35|119.15|0
1632477420000|2021-09-24 09:57:00|121.29|119.09|121.41|119.21|121.41|119.21|121.29|119.09|0
1632477430000|2021-09-24 09:57:10|121.47|119.27|121.47|119.27|121.47|119.27|121.41|119.21|0
1632477440000|2021-09-24 09:57:20|121.54|119.34|121.47|119.27|121.54|119.34|121.47|119.27|0
1632477450000|2021-09-24 09:57:30|121.54|119.34|121.57|119.37|121.6|119.4|121.54|119.34|0
1632477460000|2021-09-24 09:57:40|121.6|119.4|121.66|119.46|121.66|119.46|121.54|119.34|0
1632477470000|2021-09-24 09:57:50|121.6|119.4|121.6|119.4|121.66|119.46|121.6|119.4|0
1632477480000|2021-09-24 09:58:00|121.66|119.46|121.54|119.34|121.66|119.46|121.54|119.34|0
1632477490000|2021-09-24 09:58:10|121.47|119.27|121.54|119.34|121.54|119.34|121.47|119.27|0
1632477500000|2021-09-24 09:58:20|121.47|119.27|121.54|119.34|121.6|119.4|121.47|119.27|0
1632477510000|2021-09-24 09:58:30|121.66|119.46|121.66|119.46|121.72|119.52|121.66|119.46|0
1632477520000|2021-09-24 09:58:40|121.72|119.52|121.66|119.46|121.72|119.52|121.66|119.46|0
1632477530000|2021-09-24 09:58:50|121.72|119.52|121.6|119.4|121.72|119.52|121.6|119.4|0
1632477540000|2021-09-24 09:59:00|121.54|119.34|121.47|119.27|121.54|119.34|121.47|119.27|0
1632477550000|2021-09-24 09:59:10|121.54|119.34|121.54|119.34|121.6|119.4|121.54|119.34|0
1632477560000|2021-09-24 09:59:20|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1632477570000|2021-09-24 09:59:30|121.54|119.34|121.54|119.34|121.54|119.34|121.54|119.34|0
1632477580000|2021-09-24 09:59:40|121.47|119.27|121.41|119.21|121.47|119.27|121.38|119.18|0
1632477590000|2021-09-24 09:59:50|121.38|119.18|121.54|119.34|121.54|119.34|121.38|119.18|0
1632477600000|2021-09-24 10:00:00|121.6|119.4|121.57|119.37|121.6|119.4|121.57|119.37|0
1632477610000|2021-09-24 10:00:10|121.54|119.34|121.25|119.05|121.54|119.34|121.25|119.05|0
1632477620000|2021-09-24 10:00:20|121.22|119.02|121.38|119.18|121.38|119.18|121.22|119.02|0
1632477630000|2021-09-24 10:00:30|121.35|119.15|121.28|119.08|121.35|119.15|121.28|119.08|0
1632477640000|2021-09-24 10:00:40|121.35|119.15|121.35|119.15|121.35|119.15|121.35|119.15|0
1632477650000|2021-09-24 10:00:50|121.28|119.08|121.28|119.08|121.35|119.15|121.28|119.08|0
1632477660000|2021-09-24 10:01:00|121.25|119.05|121.28|119.08|121.28|119.08|121.25|119.05|0
1632477670000|2021-09-24 10:01:10|121.35|119.15|121.47|119.27|121.47|119.27|121.35|119.15|0
1632477680000|2021-09-24 10:01:20|121.53|119.33|121.53|119.33|121.53|119.33|121.53|119.33|0
1632477690000|2021-09-24 10:01:30|121.6|119.4|121.53|119.33|121.6|119.4|121.53|119.33|0
1632477700000|2021-09-24 10:01:40|121.6|119.4|121.41|119.21|121.6|119.4|121.41|119.21|0
1632477710000|2021-09-24 10:01:50|121.44|119.24|121.72|119.52|121.72|119.52|121.44|119.24|0
1632477720000|2021-09-24 10:02:00|121.66|119.46|121.6|119.4|121.66|119.46|121.6|119.4|0
1632477730000|2021-09-24 10:02:10|121.53|119.33|121.47|119.27|121.53|119.33|121.47|119.27|0
1632477740000|2021-09-24 10:02:20|121.5|119.3|121.47|119.27|121.5|119.3|121.41|119.21|0
1632477750000|2021-09-24 10:02:30|121.53|119.33|121.5|119.3|121.53|119.33|121.5|119.3|0
1632477760000|2021-09-24 10:02:40|121.53|119.33|121.47|119.27|121.53|119.33|121.47|119.27|0
1632477770000|2021-09-24 10:02:50|121.41|119.21|121.53|119.33|121.53|119.33|121.41|119.21|0
1632477780000|2021-09-24 10:03:00|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1632477790000|2021-09-24 10:03:10|121.63|119.43|121.6|119.4|121.66|119.46|121.6|119.4|0
1632477800000|2021-09-24 10:03:20|121.53|119.33|121.47|119.27|121.53|119.33|121.47|119.27|0
1632477810000|2021-09-24 10:03:30|121.53|119.33|121.6|119.4|121.6|119.4|121.53|119.33|0
1632477820000|2021-09-24 10:03:40|121.53|119.33|121.53|119.33|121.53|119.33|121.53|119.33|0
1632477830000|2021-09-24 10:03:50|121.5|119.3|121.53|119.33|121.53|119.33|121.5|119.3|0
1632477840000|2021-09-24 10:04:00|121.47|119.27|121.47|119.27|121.47|119.27|121.47|119.27|0
1632477850000|2021-09-24 10:04:10|121.53|119.33|121.41|119.21|121.53|119.33|121.41|119.21|0
1632477870000|2021-09-24 10:04:30|121.34|119.14|121.34|119.14|121.34|119.14|121.34|119.14|0
1632477880000|2021-09-24 10:04:40|121.31|119.11|121.28|119.08|121.34|119.14|121.28|119.08|0
1632477890000|2021-09-24 10:04:50|121.31|119.11|121.28|119.08|121.34|119.14|121.28|119.08|0
1632477900000|2021-09-24 10:05:00|121.34|119.14|121.34|119.14|121.38|119.18|121.34|119.14|0
1632477910000|2021-09-24 10:05:10|121.38|119.18|121.41|119.21|121.41|119.21|121.38|119.18|0
1632477920000|2021-09-24 10:05:20|121.53|119.33|121.47|119.27|121.53|119.33|121.47|119.27|0
1632477930000|2021-09-24 10:05:30|121.41|119.21|121.41|119.21|121.47|119.27|121.41|119.21|0
1632477940000|2021-09-24 10:05:40|121.38|119.18|121.41|119.21|121.41|119.21|121.38|119.18|0
1632477950000|2021-09-24 10:05:50|121.38|119.18|121.28|119.08|121.38|119.18|121.28|119.08|0
1632477960000|2021-09-24 10:06:00|121.22|119.02|121.28|119.08|121.28|119.08|121.22|119.02|0
1632477970000|2021-09-24 10:06:10|121.34|119.14|121.25|119.05|121.34|119.14|121.25|119.05|0
1632477980000|2021-09-24 10:06:20|121.28|119.08|121.31|119.11|121.34|119.14|121.28|119.08|0
1632477990000|2021-09-24 10:06:30|121.28|119.08|121.22|119.02|121.34|119.14|121.22|119.02|0
1632478000000|2021-09-24 10:06:40|121.16|118.96|121.16|118.96|121.16|118.96|121.16|118.96|0
1632478010000|2021-09-24 10:06:50|121.19|118.99|121.22|119.02|121.22|119.02|121.16|118.96|0
1632478020000|2021-09-24 10:07:00|121.19|118.99|121.03|118.83|121.19|118.99|121.03|118.83|0
1632478030000|2021-09-24 10:07:10|120.9|118.7|120.84|118.64|120.9|118.7|120.84|118.64|0
1632478040000|2021-09-24 10:07:20|120.9|118.7|121.03|118.83|121.03|118.83|120.9|118.7|0
1632478050000|2021-09-24 10:07:30|121.09|118.89|121.09|118.89|121.15|118.95|121.09|118.89|0
1632478060000|2021-09-24 10:07:40|121.03|118.83|121.09|118.89|121.09|118.89|121.03|118.83|0
1632478070000|2021-09-24 10:07:50|120.97|118.77|120.97|118.77|120.97|118.77|120.97|118.77|0
1632478080000|2021-09-24 10:08:00|121.03|118.83|121.03|118.83|121.03|118.83|121.03|118.83|0
1632478090000|2021-09-24 10:08:10|120.97|118.77|120.9|118.7|120.97|118.77|120.9|118.7|0
1632478100000|2021-09-24 10:08:20|120.97|118.77|120.81|118.61|121.03|118.83|120.81|118.61|0
1632478110000|2021-09-24 10:08:30|120.9|118.7|120.78|118.58|120.9|118.7|120.78|118.58|0
1632478120000|2021-09-24 10:08:40|120.84|118.64|120.78|118.58|120.84|118.64|120.78|118.58|0
1632478130000|2021-09-24 10:08:50|120.72|118.52|120.78|118.58|120.78|118.58|120.72|118.52|0
1632478140000|2021-09-24 10:09:00|120.81|118.61|120.81|118.61|120.81|118.61|120.81|118.61|0
1632478150000|2021-09-24 10:09:10|120.78|118.58|120.84|118.64|120.84|118.64|120.78|118.58|0
1632478160000|2021-09-24 10:09:20|120.78|118.58|120.78|118.58|120.81|118.61|120.78|118.58|0
1632478170000|2021-09-24 10:09:30|120.72|118.52|120.78|118.58|120.78|118.58|120.72|118.52|0
1632478180000|2021-09-24 10:09:40|120.84|118.64|120.81|118.61|120.84|118.64|120.81|118.61|0
1632478190000|2021-09-24 10:09:50|120.84|118.64|120.78|118.58|120.84|118.64|120.78|118.58|0
1632478200000|2021-09-24 10:10:00|120.84|118.64|120.78|118.58|120.84|118.64|120.78|118.58|0
1632478210000|2021-09-24 10:10:10|120.72|118.52|120.72|118.52|120.72|118.52|120.72|118.52|0
1632478220000|2021-09-24 10:10:20|120.59|118.39|120.65|118.45|120.65|118.45|120.59|118.39|0
1632478230000|2021-09-24 10:10:30|120.68|118.48|120.71|118.51|120.71|118.51|120.68|118.48|0
1632478250000|2021-09-24 10:10:50|120.59|118.39|120.53|118.33|120.59|118.39|120.53|118.33|0
1632478260000|2021-09-24 10:11:00|120.59|118.39|120.62|118.42|120.62|118.42|120.59|118.39|0
1632478270000|2021-09-24 10:11:10|120.65|118.45|120.53|118.33|120.65|118.45|120.53|118.33|0
1632478280000|2021-09-24 10:11:20|120.5|118.3|120.46|118.26|120.5|118.3|120.46|118.26|0
1632478300000|2021-09-24 10:11:40|120.34|118.14|120.46|118.26|120.46|118.26|120.34|118.14|0
1632478310000|2021-09-24 10:11:50|120.5|118.3|120.53|118.33|120.53|118.33|120.5|118.3|0
1632478320000|2021-09-24 10:12:00|120.46|118.26|120.5|118.3|120.53|118.33|120.46|118.26|0
1632478330000|2021-09-24 10:12:10|120.46|118.26|120.34|118.14|120.46|118.26|120.34|118.14|0
1632478340000|2021-09-24 10:12:20|120.31|118.11|120.37|118.17|120.4|118.2|120.31|118.11|0
1632478350000|2021-09-24 10:12:30|120.34|118.14|120.34|118.14|120.34|118.14|120.34|118.14|0
1632478360000|2021-09-24 10:12:40|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1632478370000|2021-09-24 10:12:50|120.37|118.17|120.37|118.17|120.4|118.2|120.34|118.14|0
1632478380000|2021-09-24 10:13:00|120.34|118.14|120.4|118.2|120.4|118.2|120.34|118.14|0
1632478390000|2021-09-24 10:13:10|120.5|118.3|120.53|118.33|120.53|118.33|120.46|118.26|0
1632478400000|2021-09-24 10:13:20|120.46|118.26|120.46|118.26|120.53|118.33|120.46|118.26|0
1632478410000|2021-09-24 10:13:30|120.5|118.3|120.46|118.26|120.5|118.3|120.46|118.26|0
1632478420000|2021-09-24 10:13:40|120.53|118.33|120.46|118.26|120.53|118.33|120.46|118.26|0
1632478430000|2021-09-24 10:13:50|120.43|118.23|120.46|118.26|120.46|118.26|120.43|118.23|0
1632478450000|2021-09-24 10:14:10|120.43|118.23|120.4|118.2|120.43|118.23|120.4|118.2|0
1632478460000|2021-09-24 10:14:20|120.46|118.26|120.46|118.26|120.46|118.26|120.46|118.26|0
1632478470000|2021-09-24 10:14:30|120.53|118.33|120.59|118.39|120.59|118.39|120.53|118.33|0
1632478480000|2021-09-24 10:14:40|120.65|118.45|120.53|118.33|120.65|118.45|120.53|118.33|0
1632478490000|2021-09-24 10:14:50|120.56|118.36|120.56|118.36|120.56|118.36|120.56|118.36|0
1632478500000|2021-09-24 10:15:00|120.53|118.33|120.65|118.45|120.65|118.45|120.53|118.33|0
1632478510000|2021-09-24 10:15:10|120.53|118.33|120.53|118.33|120.53|118.33|120.53|118.33|0
1632478520000|2021-09-24 10:15:20|120.46|118.26|120.34|118.14|120.46|118.26|120.28|118.08|0
1632478530000|2021-09-24 10:15:30|120.4|118.2|120.34|118.14|120.4|118.2|120.34|118.14|0
1632478550000|2021-09-24 10:15:50|120.31|118.11|120.34|118.14|120.4|118.2|120.31|118.11|0
1632478560000|2021-09-24 10:16:00|120.4|118.2|120.34|118.14|120.4|118.2|120.34|118.14|0
1632478570000|2021-09-24 10:16:10|120.4|118.2|120.46|118.26|120.46|118.26|120.4|118.2|0
1632478580000|2021-09-24 10:16:20|120.52|118.32|120.46|118.26|120.52|118.32|120.46|118.26|0
1632478590000|2021-09-24 10:16:30|120.49|118.29|120.49|118.29|120.49|118.29|120.49|118.29|0
1632478600000|2021-09-24 10:16:40|120.46|118.26|120.4|118.2|120.46|118.26|120.4|118.2|0
1632478610000|2021-09-24 10:16:50|120.34|118.14|120.34|118.14|120.4|118.2|120.34|118.14|0
1632478620000|2021-09-24 10:17:00|120.4|118.2|120.34|118.14|120.4|118.2|120.34|118.14|0
1632478630000|2021-09-24 10:17:10|120.4|118.2|120.34|118.14|120.4|118.2|120.34|118.14|0
1632478640000|2021-09-24 10:17:20|120.27|118.07|120.27|118.07|120.31|118.11|120.27|118.07|0
1632478650000|2021-09-24 10:17:30|120.34|118.14|120.31|118.11|120.34|118.14|120.31|118.11|0
1632478660000|2021-09-24 10:17:40|120.34|118.14|120.31|118.11|120.34|118.14|120.27|118.07|0
1632478670000|2021-09-24 10:17:50|120.24|118.04|120.21|118.01|120.24|118.04|120.21|118.01|0
1632478680000|2021-09-24 10:18:00|120.18|117.98|120.15|117.95|120.21|118.01|120.15|117.95|0
1632478690000|2021-09-24 10:18:10|120.18|117.98|120.15|117.95|120.21|118.01|120.15|117.95|0
1632478700000|2021-09-24 10:18:20|120.21|118.01|120.27|118.07|120.27|118.07|120.15|117.95|0
1632478710000|2021-09-24 10:18:30|120.34|118.14|120.31|118.11|120.34|118.14|120.27|118.07|0
1632478720000|2021-09-24 10:18:40|120.34|118.14|120.37|118.17|120.4|118.2|120.34|118.14|0
1632478730000|2021-09-24 10:18:50|120.31|118.11|120.34|118.14|120.34|118.14|120.31|118.11|0
1632478740000|2021-09-24 10:19:00|120.27|118.07|120.4|118.2|120.4|118.2|120.27|118.07|0
1632478750000|2021-09-24 10:19:10|120.34|118.14|120.34|118.14|120.34|118.14|120.34|118.14|0
1632478760000|2021-09-24 10:19:20|120.31|118.11|120.31|118.11|120.34|118.14|120.31|118.11|0
1632478770000|2021-09-24 10:19:30|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1632478780000|2021-09-24 10:19:40|120.34|118.14|120.34|118.14|120.34|118.14|120.34|118.14|0
1632478790000|2021-09-24 10:19:50|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1632478800000|2021-09-24 10:20:00|120.34|118.14|120.21|118.01|120.34|118.14|120.21|118.01|0
1632478810000|2021-09-24 10:20:10|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1632478820000|2021-09-24 10:20:20|120.24|118.04|120.27|118.07|120.27|118.07|120.24|118.04|0
1632478830000|2021-09-24 10:20:30|120.34|118.14|120.34|118.14|120.34|118.14|120.27|118.07|0
1632478840000|2021-09-24 10:20:40|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1632478850000|2021-09-24 10:20:50|120.46|118.26|120.46|118.26|120.46|118.26|120.46|118.26|0
1632478860000|2021-09-24 10:21:00|120.52|118.32|120.52|118.32|120.52|118.32|120.52|118.32|0
1632478870000|2021-09-24 10:21:10|120.46|118.26|120.46|118.26|120.52|118.32|120.46|118.26|0
1632478880000|2021-09-24 10:21:20|120.49|118.29|120.4|118.2|120.49|118.29|120.4|118.2|0
1632478890000|2021-09-24 10:21:30|120.43|118.23|120.43|118.23|120.43|118.23|120.4|118.2|0
1632478900000|2021-09-24 10:21:40|120.4|118.2|120.4|118.2|120.4|118.2|120.34|118.14|0
1632478910000|2021-09-24 10:21:50|120.34|118.14|120.27|118.07|120.34|118.14|120.27|118.07|0
1632478920000|2021-09-24 10:22:00|120.21|118.01|120.15|117.95|120.21|118.01|120.15|117.95|0
1632478930000|2021-09-24 10:22:10|120.18|117.98|120.21|118.01|120.21|118.01|120.15|117.95|0
1632478940000|2021-09-24 10:22:20|120.27|118.07|120.15|117.95|120.27|118.07|120.15|117.95|0
1632478950000|2021-09-24 10:22:30|120.21|118.01|120.15|117.95|120.21|118.01|120.12|117.92|0
1632478960000|2021-09-24 10:22:40|120.09|117.89|120.15|117.95|120.15|117.95|120.09|117.89|0
1632478970000|2021-09-24 10:22:50|120.09|117.89|120.09|117.89|120.09|117.89|120.09|117.89|0
1632478980000|2021-09-24 10:23:00|119.9|117.7|120.02|117.82|120.02|117.82|119.9|117.7|0
1632478990000|2021-09-24 10:23:10|119.96|117.76|119.96|117.76|119.96|117.76|119.9|117.7|0
1632479000000|2021-09-24 10:23:20|120.02|117.82|120.02|117.82|120.02|117.82|120.02|117.82|0
1632479010000|2021-09-24 10:23:30|119.96|117.76|120.02|117.82|120.02|117.82|119.96|117.76|0
1632479020000|2021-09-24 10:23:40|119.99|117.79|119.96|117.76|119.99|117.79|119.96|117.76|0
1632479030000|2021-09-24 10:23:50|120.02|117.82|119.96|117.76|120.02|117.82|119.96|117.76|0
1632479040000|2021-09-24 10:24:00|120.02|117.82|120.02|117.82|120.02|117.82|120.02|117.82|0
1632479050000|2021-09-24 10:24:10|119.99|117.79|120.02|117.82|120.02|117.82|119.96|117.76|0
1632479060000|2021-09-24 10:24:20|119.96|117.76|120.02|117.82|120.02|117.82|119.96|117.76|0
1632479070000|2021-09-24 10:24:30|119.96|117.76|119.77|117.57|119.96|117.76|119.77|117.57|0
1632479080000|2021-09-24 10:24:40|119.84|117.64|119.87|117.67|119.9|117.7|119.84|117.64|0
1632479090000|2021-09-24 10:24:50|119.9|117.7|119.46|117.26|119.93|117.73|119.46|117.26|0
1632479100000|2021-09-24 10:25:00|119.56|117.36|119.4|117.2|119.56|117.36|119.4|117.2|0
1632479110000|2021-09-24 10:25:10|119.65|117.45|119.65|117.45|119.65|117.45|119.52|117.32|0
1632479120000|2021-09-24 10:25:20|119.59|117.39|119.28|117.08|119.59|117.39|119.28|117.08|0
1632479130000|2021-09-24 10:25:30|119.21|117.01|119.52|117.32|119.52|117.32|119.15|116.95|0
1632479140000|2021-09-24 10:25:40|119.59|117.39|119.65|117.45|119.65|117.45|119.52|117.32|0
1632479150000|2021-09-24 10:25:50|119.56|117.36|119.52|117.32|119.56|117.36|119.52|117.32|0
1632479160000|2021-09-24 10:26:00|119.59|117.39|119.52|117.32|119.59|117.39|119.52|117.32|0
1632479170000|2021-09-24 10:26:10|119.59|117.39|119.52|117.32|119.65|117.45|119.52|117.32|0
1632479180000|2021-09-24 10:26:20|119.65|117.45|119.77|117.57|119.83|117.63|119.65|117.45|0
1632479190000|2021-09-24 10:26:30|119.83|117.63|119.71|117.51|119.83|117.63|119.71|117.51|0
1632479200000|2021-09-24 10:26:40|119.83|117.63|119.83|117.63|119.9|117.7|119.83|117.63|0
1632479210000|2021-09-24 10:26:50|119.77|117.57|119.83|117.63|119.83|117.63|119.77|117.57|0
1632479220000|2021-09-24 10:27:00|119.8|117.6|119.9|117.7|119.9|117.7|119.77|117.57|0
1632479230000|2021-09-24 10:27:10|119.96|117.76|120.02|117.82|120.02|117.82|119.93|117.73|0
1632479240000|2021-09-24 10:27:20|120.08|117.88|120.02|117.82|120.08|117.88|120.02|117.82|0
1632479250000|2021-09-24 10:27:30|120.08|117.88|120.15|117.95|120.15|117.95|120.08|117.88|0
1632479260000|2021-09-24 10:27:40|120.21|118.01|120.24|118.04|120.24|118.04|120.21|118.01|0
1632479270000|2021-09-24 10:27:50|120.21|118.01|120.27|118.07|120.27|118.07|120.21|118.01|0
1632479280000|2021-09-24 10:28:00|120.21|118.01|120.33|118.13|120.39|118.19|120.21|118.01|0
1632479290000|2021-09-24 10:28:10|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1632479300000|2021-09-24 10:28:20|120.21|118.01|120.3|118.1|120.3|118.1|120.21|118.01|0
1632479310000|2021-09-24 10:28:30|120.27|118.07|120.27|118.07|120.3|118.1|120.24|118.04|0
1632479320000|2021-09-24 10:28:40|120.3|118.1|120.33|118.13|120.33|118.13|120.27|118.07|0
1632479330000|2021-09-24 10:28:50|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1632479340000|2021-09-24 10:29:00|120.33|118.13|120.14|117.94|120.33|118.13|120.14|117.94|0
1632479350000|2021-09-24 10:29:10|120.08|117.88|120.08|117.88|120.08|117.88|120.02|117.82|0
1632479360000|2021-09-24 10:29:20|120.11|117.91|120.05|117.85|120.11|117.91|120.02|117.82|0
1632479370000|2021-09-24 10:29:30|120.02|117.82|120.02|117.82|120.02|117.82|119.96|117.76|0
1632479380000|2021-09-24 10:29:40|120.08|117.88|120.08|117.88|120.08|117.88|120.08|117.88|0
1632479390000|2021-09-24 10:29:50|120.11|117.91|120.08|117.88|120.11|117.91|120.08|117.88|0
1632479400000|2021-09-24 10:30:00|120.02|117.82|120.02|117.82|120.02|117.82|120.02|117.82|0
1632479410000|2021-09-24 10:30:10|119.96|117.76|119.96|117.76|119.96|117.76|119.96|117.76|0
1632479420000|2021-09-24 10:30:20|120.02|117.82|120.02|117.82|120.02|117.82|120.02|117.82|0
1632479430000|2021-09-24 10:30:30|120.08|117.88|120.08|117.88|120.08|117.88|120.08|117.88|0
1632479450000|2021-09-24 10:30:50|120.11|117.91|120.08|117.88|120.11|117.91|120.08|117.88|0
1632479460000|2021-09-24 10:31:00|120.14|117.94|120.02|117.82|120.14|117.94|120.02|117.82|0
1632479470000|2021-09-24 10:31:10|120.08|117.88|120.02|117.82|120.08|117.88|120.02|117.82|0
1632479480000|2021-09-24 10:31:20|120.08|117.88|120.02|117.82|120.08|117.88|120.02|117.82|0
1632479490000|2021-09-24 10:31:30|120.05|117.85|120.05|117.85|120.05|117.85|120.02|117.82|0
1632479500000|2021-09-24 10:31:40|120.02|117.82|120.08|117.88|120.08|117.88|120.02|117.82|0
1632479510000|2021-09-24 10:31:50|120.05|117.85|120.08|117.88|120.08|117.88|120.05|117.85|0
1632479530000|2021-09-24 10:32:10|120.02|117.82|120.02|117.82|120.02|117.82|120.02|117.82|0
1632479540000|2021-09-24 10:32:20|120.08|117.88|120.08|117.88|120.08|117.88|120.08|117.88|0
1632479550000|2021-09-24 10:32:30|120.21|118.01|120.21|118.01|120.21|118.01|120.21|118.01|0
1632479560000|2021-09-24 10:32:40|120.14|117.94|120.18|117.98|120.18|117.98|120.14|117.94|0
1632479570000|2021-09-24 10:32:50|120.21|118.01|120.21|118.01|120.21|118.01|120.21|118.01|0
1632479580000|2021-09-24 10:33:00|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1632479590000|2021-09-24 10:33:10|120.27|118.07|120.18|117.98|120.27|118.07|120.18|117.98|0
1632479600000|2021-09-24 10:33:20|120.14|117.94|120.08|117.88|120.21|118.01|120.08|117.88|0
1632479610000|2021-09-24 10:33:30|120.14|117.94|120.14|117.94|120.14|117.94|120.08|117.88|0
1632479630000|2021-09-24 10:33:50|120.08|117.88|120.14|117.94|120.14|117.94|120.08|117.88|0
1632479640000|2021-09-24 10:34:00|120.33|118.13|120.39|118.19|120.39|118.19|120.33|118.13|0
1632479650000|2021-09-24 10:34:10|120.45|118.25|120.55|118.35|120.55|118.35|120.45|118.25|0
1632479660000|2021-09-24 10:34:20|120.58|118.38|120.45|118.25|120.64|118.44|120.45|118.25|0
1632479670000|2021-09-24 10:34:30|120.52|118.32|120.45|118.25|120.58|118.38|120.45|118.25|0
1632479680000|2021-09-24 10:34:40|120.39|118.19|120.27|118.07|120.39|118.19|120.27|118.07|0
1632479690000|2021-09-24 10:34:50|120.14|117.94|120.2|118|120.2|118|120.14|117.94|0
1632479700000|2021-09-24 10:35:00|120.14|117.94|120.2|118|120.2|118|120.14|117.94|0
1632479720000|2021-09-24 10:35:20|120.27|118.07|120.39|118.19|120.39|118.19|120.27|118.07|0
1632479740000|2021-09-24 10:35:40|120.36|118.16|120.27|118.07|120.36|118.16|120.27|118.07|0
1632479750000|2021-09-24 10:35:50|120.3|118.1|120.27|118.07|120.33|118.13|120.27|118.07|0
1632479770000|2021-09-24 10:36:10|120.33|118.13|120.33|118.13|120.33|118.13|120.33|118.13|0
1632479780000|2021-09-24 10:36:20|120.3|118.1|120.2|118|120.33|118.13|120.2|118|0
1632479790000|2021-09-24 10:36:30|120.17|117.97|120.2|118|120.2|118|120.14|117.94|0
1632479800000|2021-09-24 10:36:40|120.27|118.07|120.27|118.07|120.33|118.13|120.27|118.07|0
1632479810000|2021-09-24 10:36:50|120.2|118|120.14|117.94|120.2|118|120.14|117.94|0
1632479820000|2021-09-24 10:37:00|120.17|117.97|120.2|118|120.2|118|120.14|117.94|0
1632479830000|2021-09-24 10:37:10|120.14|117.94|120.14|117.94|120.14|117.94|120.14|117.94|0
1632479840000|2021-09-24 10:37:20|120.2|118|120.08|117.88|120.2|118|120.08|117.88|0
1632479850000|2021-09-24 10:37:30|120.14|117.94|120.2|118|120.2|118|120.14|117.94|0
1632479870000|2021-09-24 10:37:50|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1632479880000|2021-09-24 10:38:00|120.33|118.13|120.27|118.07|120.33|118.13|120.27|118.07|0
1632479890000|2021-09-24 10:38:10|120.33|118.13|120.33|118.13|120.33|118.13|120.33|118.13|0
1632479900000|2021-09-24 10:38:20|120.39|118.19|120.26|118.06|120.39|118.19|120.26|118.06|0
1632479910000|2021-09-24 10:38:30|120.17|117.97|120.2|118|120.2|118|120.17|117.97|0
1632479920000|2021-09-24 10:38:40|120.26|118.06|120.26|118.06|120.33|118.13|120.26|118.06|0
1632479940000|2021-09-24 10:39:00|120.3|118.1|120.33|118.13|120.33|118.13|120.26|118.06|0
1632479950000|2021-09-24 10:39:10|120.26|118.06|120.39|118.19|120.39|118.19|120.26|118.06|0
1632479960000|2021-09-24 10:39:20|120.36|118.16|120.39|118.19|120.39|118.19|120.36|118.16|0
1632479980000|2021-09-24 10:39:40|120.36|118.16|120.39|118.19|120.39|118.19|120.36|118.16|0
1632479990000|2021-09-24 10:39:50|120.45|118.25|120.45|118.25|120.45|118.25|120.45|118.25|0
1632480000000|2021-09-24 10:40:00|120.51|118.31|120.58|118.38|120.58|118.38|120.51|118.31|0
1632480010000|2021-09-24 10:40:10|120.64|118.44|120.58|118.38|120.64|118.44|120.58|118.38|0
1632480020000|2021-09-24 10:40:20|120.51|118.31|120.51|118.31|120.58|118.38|120.51|118.31|0
1632480030000|2021-09-24 10:40:30|120.55|118.35|120.51|118.31|120.55|118.35|120.51|118.31|0
1632480040000|2021-09-24 10:40:40|120.58|118.38|120.58|118.38|120.58|118.38|120.58|118.38|0
1632480050000|2021-09-24 10:40:50|120.51|118.31|120.39|118.19|120.51|118.31|120.39|118.19|0
1632480060000|2021-09-24 10:41:00|120.42|118.22|120.42|118.22|120.45|118.25|120.42|118.22|0
1632480070000|2021-09-24 10:41:10|120.45|118.25|120.58|118.38|120.58|118.38|120.45|118.25|0
1632480080000|2021-09-24 10:41:20|120.55|118.35|120.55|118.35|120.55|118.35|120.55|118.35|0
1632480090000|2021-09-24 10:41:30|120.51|118.31|120.45|118.25|120.58|118.38|120.45|118.25|0
1632480100000|2021-09-24 10:41:40|120.51|118.31|120.45|118.25|120.51|118.31|120.45|118.25|0
1632480120000|2021-09-24 10:42:00|120.39|118.19|120.39|118.19|120.42|118.22|120.39|118.19|0
1632480130000|2021-09-24 10:42:10|120.45|118.25|120.39|118.19|120.45|118.25|120.39|118.19|0
1632480150000|2021-09-24 10:42:30|120.33|118.13|120.26|118.06|120.33|118.13|120.26|118.06|0
1632480160000|2021-09-24 10:42:40|120.23|118.03|120.08|117.88|120.23|118.03|120.08|117.88|0
1632480170000|2021-09-24 10:42:50|120.14|117.94|120.01|117.81|120.14|117.94|119.95|117.75|0
1632480190000|2021-09-24 10:43:10|119.89|117.69|119.89|117.69|119.89|117.69|119.89|117.69|0
1632480200000|2021-09-24 10:43:20|119.95|117.75|119.95|117.75|119.95|117.75|119.95|117.75|0
1632480210000|2021-09-24 10:43:30|119.98|117.78|119.92|117.72|119.98|117.78|119.92|117.72|0
1632480220000|2021-09-24 10:43:40|119.89|117.69|119.92|117.72|119.95|117.75|119.89|117.69|0
1632480230000|2021-09-24 10:43:50|119.95|117.75|119.83|117.63|119.95|117.75|119.83|117.63|0
1632480240000|2021-09-24 10:44:00|119.89|117.69|119.89|117.69|119.92|117.72|119.89|117.69|0
1632480260000|2021-09-24 10:44:20|119.83|117.63|119.83|117.63|119.83|117.63|119.83|117.63|0
1632480280000|2021-09-24 10:44:40|119.89|117.69|119.89|117.69|119.89|117.69|119.89|117.69|0
1632480290000|2021-09-24 10:44:50|119.95|117.75|119.95|117.75|119.95|117.75|119.95|117.75|0
1632480300000|2021-09-24 10:45:00|119.89|117.69|119.92|117.72|119.95|117.75|119.89|117.69|0
1632480310000|2021-09-24 10:45:10|119.95|117.75|119.95|117.75|119.95|117.75|119.95|117.75|0
1632480330000|2021-09-24 10:45:30|120.01|117.81|119.95|117.75|120.01|117.81|119.95|117.75|0
1632480340000|2021-09-24 10:45:40|119.98|117.78|119.95|117.75|120.01|117.81|119.95|117.75|0
1632480350000|2021-09-24 10:45:50|119.92|117.72|119.92|117.72|119.92|117.72|119.92|117.72|0
1632480360000|2021-09-24 10:46:00|119.95|117.75|120.01|117.81|120.01|117.81|119.95|117.75|0
1632480370000|2021-09-24 10:46:10|119.95|117.75|119.95|117.75|119.95|117.75|119.95|117.75|0
1632480380000|2021-09-24 10:46:20|120.01|117.81|119.98|117.78|120.01|117.81|119.98|117.78|0
1632480390000|2021-09-24 10:46:30|119.95|117.75|119.95|117.75|119.98|117.78|119.95|117.75|0
1632480400000|2021-09-24 10:46:40|120.01|117.81|119.89|117.69|120.01|117.81|119.89|117.69|0
1632480410000|2021-09-24 10:46:50|119.92|117.72|120.01|117.81|120.01|117.81|119.92|117.72|0
1632480420000|2021-09-24 10:47:00|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1632480430000|2021-09-24 10:47:10|120.14|117.94|120.01|117.81|120.14|117.94|120.01|117.81|0
1632480440000|2021-09-24 10:47:20|119.98|117.78|120.07|117.87|120.07|117.87|119.98|117.78|0
1632480450000|2021-09-24 10:47:30|120.14|117.94|120.14|117.94|120.14|117.94|120.14|117.94|0
1632480460000|2021-09-24 10:47:40|120.11|117.91|120.14|117.94|120.14|117.94|120.11|117.91|0
1632480480000|2021-09-24 10:48:00|120.2|118|120.14|117.94|120.2|118|120.14|117.94|0
1632480490000|2021-09-24 10:48:10|120.17|117.97|120.14|117.94|120.17|117.97|120.14|117.94|0
1632480500000|2021-09-24 10:48:20|120.2|118|120.14|117.94|120.2|118|120.14|117.94|0
1632480510000|2021-09-24 10:48:30|120.17|117.97|120.2|118|120.2|118|120.17|117.97|0
1632480520000|2021-09-24 10:48:40|120.17|117.97|120.32|118.12|120.32|118.12|120.17|117.97|0
1632480530000|2021-09-24 10:48:50|120.38|118.18|120.38|118.18|120.38|118.18|120.38|118.18|0
1632480540000|2021-09-24 10:49:00|120.32|118.12|120.45|118.25|120.45|118.25|120.32|118.12|0
1632480550000|2021-09-24 10:49:10|120.38|118.18|120.38|118.18|120.38|118.18|120.38|118.18|0
1632480560000|2021-09-24 10:49:20|120.32|118.12|120.32|118.12|120.32|118.12|120.32|118.12|0
1632480570000|2021-09-24 10:49:30|120.26|118.06|120.14|117.94|120.26|118.06|120.14|117.94|0
1632480580000|2021-09-24 10:49:40|120.2|118|120.14|117.94|120.2|118|120.14|117.94|0
1632480590000|2021-09-24 10:49:50|120.07|117.87|120.14|117.94|120.14|117.94|120.07|117.87|0
1632480600000|2021-09-24 10:50:00|120.07|117.87|120.13|117.93|120.13|117.93|120.07|117.87|0
1632480610000|2021-09-24 10:50:10|120.11|117.91|120.2|118|120.2|118|120.11|117.91|0
1632480620000|2021-09-24 10:50:20|120.26|118.06|120.26|118.06|120.26|118.06|120.26|118.06|0
1632480630000|2021-09-24 10:50:30|120.2|118|120.2|118|120.2|118|120.2|118|0
1632480640000|2021-09-24 10:50:40|120.13|117.93|120.07|117.87|120.13|117.93|120.07|117.87|0
1632480650000|2021-09-24 10:50:50|120.1|117.9|120.13|117.93|120.13|117.93|120.1|117.9|0
1632480660000|2021-09-24 10:51:00|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1632480670000|2021-09-24 10:51:10|120.13|117.93|120.07|117.87|120.13|117.93|120.07|117.87|0
1632480680000|2021-09-24 10:51:20|120.13|117.93|120.13|117.93|120.13|117.93|120.07|117.87|0
1632480690000|2021-09-24 10:51:30|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1632480700000|2021-09-24 10:51:40|120.1|117.9|120.13|117.93|120.13|117.93|120.1|117.9|0
1632480710000|2021-09-24 10:51:50|120.2|118|120.2|118|120.2|118|120.2|118|0
1632480720000|2021-09-24 10:52:00|120.23|118.03|120.26|118.06|120.26|118.06|120.23|118.03|0
1632480740000|2021-09-24 10:52:20|120.35|118.15|120.38|118.18|120.38|118.18|120.35|118.15|0
1632480750000|2021-09-24 10:52:30|120.32|118.12|120.32|118.12|120.32|118.12|120.32|118.12|0
1632480760000|2021-09-24 10:52:40|120.26|118.06|120.2|118|120.26|118.06|120.13|117.93|0
1632480770000|2021-09-24 10:52:50|120.26|118.06|120.29|118.09|120.29|118.09|120.26|118.06|0
1632480780000|2021-09-24 10:53:00|120.26|118.06|120.26|118.06|120.32|118.12|120.26|118.06|0
1632480790000|2021-09-24 10:53:10|120.29|118.09|120.32|118.12|120.32|118.12|120.29|118.09|0
1632480800000|2021-09-24 10:53:20|120.26|118.06|120.26|118.06|120.26|118.06|120.26|118.06|0
1632480810000|2021-09-24 10:53:30|120.29|118.09|120.29|118.09|120.29|118.09|120.29|118.09|0
1632480820000|2021-09-24 10:53:40|120.32|118.12|120.32|118.12|120.32|118.12|120.32|118.12|0
1632480830000|2021-09-24 10:53:50|120.26|118.06|120.29|118.09|120.29|118.09|120.26|118.06|0
1632480840000|2021-09-24 10:54:00|120.2|118|120.26|118.06|120.26|118.06|120.2|118|0
1632480860000|2021-09-24 10:54:20|120.2|118|120.23|118.03|120.26|118.06|120.2|118|0
1632480870000|2021-09-24 10:54:30|120.26|118.06|120.32|118.12|120.32|118.12|120.26|118.06|0
1632480890000|2021-09-24 10:54:50|120.2|118|120.2|118|120.2|118|120.2|118|0
1632480900000|2021-09-24 10:55:00|120.19|117.99|120.26|118.06|120.26|118.06|120.19|117.99|0
1632480930000|2021-09-24 10:55:30|120.35|118.15|120.38|118.18|120.38|118.18|120.35|118.15|0
1632480950000|2021-09-24 10:55:50|120.32|118.12|120.32|118.12|120.32|118.12|120.32|118.12|0
1632480960000|2021-09-24 10:56:00|120.51|118.31|120.57|118.37|120.57|118.37|120.51|118.31|0
1632480970000|2021-09-24 10:56:10|120.6|118.4|120.63|118.43|120.63|118.43|120.57|118.37|0
1632480980000|2021-09-24 10:56:20|120.57|118.37|120.57|118.37|120.57|118.37|120.57|118.37|0
1632480990000|2021-09-24 10:56:30|120.6|118.4|120.6|118.4|120.6|118.4|120.6|118.4|0
1632481000000|2021-09-24 10:56:40|120.57|118.37|120.57|118.37|120.6|118.4|120.57|118.37|0
1632481010000|2021-09-24 10:56:50|120.6|118.4|120.57|118.37|120.63|118.43|120.57|118.37|0
1632481020000|2021-09-24 10:57:00|120.48|118.28|120.48|118.28|120.48|118.28|120.48|118.28|0
1632481030000|2021-09-24 10:57:10|120.51|118.31|120.57|118.37|120.57|118.37|120.51|118.31|0
1632481050000|2021-09-24 10:57:30|120.69|118.49|120.69|118.49|120.69|118.49|120.69|118.49|0
1632481070000|2021-09-24 10:57:50|120.76|118.56|120.76|118.56|120.76|118.56|120.76|118.56|0
1632481080000|2021-09-24 10:58:00|120.69|118.49|120.69|118.49|120.69|118.49|120.69|118.49|0
1632481090000|2021-09-24 10:58:10|120.76|118.56|120.94|118.74|120.94|118.74|120.76|118.56|0
1632481100000|2021-09-24 10:58:20|121.13|118.93|121.07|118.87|121.13|118.93|121.07|118.87|0
1632481110000|2021-09-24 10:58:30|121.13|118.93|121.13|118.93|121.19|118.99|121.13|118.93|0
1632481120000|2021-09-24 10:58:40|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1632481130000|2021-09-24 10:58:50|121.13|118.93|121.26|119.06|121.26|119.06|121.13|118.93|0
1632481140000|2021-09-24 10:59:00|121.19|118.99|121.19|118.99|121.23|119.03|121.19|118.99|0
1632481150000|2021-09-24 10:59:10|121.16|118.96|121.19|118.99|121.19|118.99|121.16|118.96|0
1632481160000|2021-09-24 10:59:20|121.13|118.93|121.13|118.93|121.13|118.93|121.13|118.93|0
1632481170000|2021-09-24 10:59:30|121.07|118.87|121.07|118.87|121.07|118.87|121.07|118.87|0
1632481180000|2021-09-24 10:59:40|121.01|118.81|120.88|118.68|121.01|118.81|120.88|118.68|0
1632481190000|2021-09-24 10:59:50|120.82|118.62|120.82|118.62|120.88|118.68|120.82|118.62|0
1632481200000|2021-09-24 11:00:00|120.88|118.68|120.69|118.49|120.88|118.68|120.69|118.49|0
1632481210000|2021-09-24 11:00:10|120.63|118.43|120.63|118.43|120.66|118.46|120.63|118.43|0
1632481220000|2021-09-24 11:00:20|120.57|118.37|120.63|118.43|120.63|118.43|120.57|118.37|0
1632481230000|2021-09-24 11:00:30|120.57|118.37|120.75|118.55|120.75|118.55|120.57|118.37|0
1632481240000|2021-09-24 11:00:40|120.82|118.62|120.75|118.55|120.82|118.62|120.75|118.55|0
1632481250000|2021-09-24 11:00:50|120.82|118.62|120.63|118.43|120.82|118.62|120.63|118.43|0
1632481270000|2021-09-24 11:01:10|120.66|118.46|120.75|118.55|120.75|118.55|120.63|118.43|0
1632481280000|2021-09-24 11:01:20|120.69|118.49|120.57|118.37|120.69|118.49|120.57|118.37|0
1632481290000|2021-09-24 11:01:30|120.5|118.3|120.54|118.34|120.57|118.37|120.5|118.3|0
1632481300000|2021-09-24 11:01:40|120.5|118.3|120.57|118.37|120.57|118.37|120.5|118.3|0
1632481310000|2021-09-24 11:01:50|120.5|118.3|120.57|118.37|120.57|118.37|120.5|118.3|0
1632481320000|2021-09-24 11:02:00|120.5|118.3|120.44|118.24|120.5|118.3|120.44|118.24|0
1632481330000|2021-09-24 11:02:10|120.38|118.18|120.44|118.24|120.44|118.24|120.38|118.18|0
1632481340000|2021-09-24 11:02:20|120.5|118.3|120.47|118.27|120.5|118.3|120.47|118.27|0
1632481350000|2021-09-24 11:02:30|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1632481360000|2021-09-24 11:02:40|120.38|118.18|120.38|118.18|120.38|118.18|120.38|118.18|0
1632481370000|2021-09-24 11:02:50|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1632481380000|2021-09-24 11:03:00|120.38|118.18|120.38|118.18|120.38|118.18|120.38|118.18|0
1632481390000|2021-09-24 11:03:10|120.32|118.12|120.25|118.05|120.38|118.18|120.25|118.05|0
1632481420000|2021-09-24 11:03:40|120.29|118.09|120.25|118.05|120.29|118.09|120.25|118.05|0
1632481430000|2021-09-24 11:03:50|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1632481440000|2021-09-24 11:04:00|120.47|118.27|120.44|118.24|120.5|118.3|120.44|118.24|0
1632481460000|2021-09-24 11:04:20|120.32|118.12|120.44|118.24|120.44|118.24|120.32|118.12|0
1632481480000|2021-09-24 11:04:40|120.5|118.3|120.5|118.3|120.5|118.3|120.44|118.24|0
1632481500000|2021-09-24 11:05:00|120.47|118.27|120.38|118.18|120.47|118.27|120.38|118.18|0
1632481510000|2021-09-24 11:05:10|120.31|118.11|120.38|118.18|120.38|118.18|120.31|118.11|0
1632481520000|2021-09-24 11:05:20|120.41|118.21|120.5|118.3|120.5|118.3|120.41|118.21|0
1632481530000|2021-09-24 11:05:30|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1632481540000|2021-09-24 11:05:40|120.38|118.18|120.38|118.18|120.38|118.18|120.38|118.18|0
1632481550000|2021-09-24 11:05:50|120.25|118.05|120.25|118.05|120.25|118.05|120.25|118.05|0
1632481560000|2021-09-24 11:06:00|120.28|118.08|120.25|118.05|120.31|118.11|120.25|118.05|0
1632481570000|2021-09-24 11:06:10|120.19|117.99|120.19|117.99|120.19|117.99|120.19|117.99|0
1632481580000|2021-09-24 11:06:20|120.25|118.05|120.25|118.05|120.25|118.05|120.25|118.05|0
1632481610000|2021-09-24 11:06:50|120.19|117.99|120.25|118.05|120.25|118.05|120.19|117.99|0
1632481620000|2021-09-24 11:07:00|120.19|117.99|120.19|117.99|120.19|117.99|120.19|117.99|0
1632481630000|2021-09-24 11:07:10|120.28|118.08|120.38|118.18|120.38|118.18|120.25|118.05|0
1632481650000|2021-09-24 11:07:30|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1632481660000|2021-09-24 11:07:40|120.5|118.3|120.47|118.27|120.5|118.3|120.47|118.27|0
1632481670000|2021-09-24 11:07:50|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1632481700000|2021-09-24 11:08:20|120.47|118.27|120.5|118.3|120.5|118.3|120.44|118.24|0
1632481710000|2021-09-24 11:08:30|120.38|118.18|120.44|118.24|120.44|118.24|120.38|118.18|0
1632481720000|2021-09-24 11:08:40|120.5|118.3|120.5|118.3|120.5|118.3|120.47|118.27|0
1632481730000|2021-09-24 11:08:50|120.47|118.27|120.47|118.27|120.47|118.27|120.47|118.27|0
1632481740000|2021-09-24 11:09:00|120.5|118.3|120.47|118.27|120.5|118.3|120.47|118.27|0
1632481750000|2021-09-24 11:09:10|120.41|118.21|120.44|118.24|120.44|118.24|120.41|118.21|0
1632481760000|2021-09-24 11:09:20|120.31|118.11|120.31|118.11|120.31|118.11|120.31|118.11|0
1632481770000|2021-09-24 11:09:30|120.25|118.05|120.25|118.05|120.25|118.05|120.19|117.99|0
1632481780000|2021-09-24 11:09:40|120.19|117.99|120.25|118.05|120.25|118.05|120.19|117.99|0
1632481790000|2021-09-24 11:09:50|120.19|117.99|120.19|117.99|120.25|118.05|120.19|117.99|0
1632481800000|2021-09-24 11:10:00|120.25|118.05|120.25|118.05|120.25|118.05|120.19|117.99|0
1632481810000|2021-09-24 11:10:10|120.19|117.99|120.19|117.99|120.19|117.99|120.19|117.99|0
1632481820000|2021-09-24 11:10:20|120.25|118.05|120.37|118.17|120.37|118.17|120.25|118.05|0
1632481830000|2021-09-24 11:10:30|120.41|118.21|120.37|118.17|120.41|118.21|120.37|118.17|0
1632481840000|2021-09-24 11:10:40|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1632481850000|2021-09-24 11:10:50|120.41|118.21|120.41|118.21|120.41|118.21|120.41|118.21|0
1632481860000|2021-09-24 11:11:00|120.44|118.24|120.41|118.21|120.44|118.24|120.37|118.17|0
1632481870000|2021-09-24 11:11:10|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1632481880000|2021-09-24 11:11:20|120.5|118.3|120.62|118.42|120.62|118.42|120.5|118.3|0
1632481890000|2021-09-24 11:11:30|120.59|118.39|120.56|118.36|120.59|118.39|120.56|118.36|0
1632481900000|2021-09-24 11:11:40|120.5|118.3|120.5|118.3|120.5|118.3|120.5|118.3|0
1632481910000|2021-09-24 11:11:50|120.56|118.36|120.5|118.3|120.56|118.36|120.5|118.3|0
1632481920000|2021-09-24 11:12:00|120.62|118.42|120.75|118.55|120.75|118.55|120.62|118.42|0
1632481930000|2021-09-24 11:12:10|120.69|118.49|120.69|118.49|120.69|118.49|120.62|118.42|0
1632481940000|2021-09-24 11:12:20|120.75|118.55|120.81|118.61|120.81|118.61|120.75|118.55|0
1632481950000|2021-09-24 11:12:30|120.87|118.67|120.87|118.67|120.94|118.74|120.87|118.67|0
1632481970000|2021-09-24 11:12:50|121|118.8|121.19|118.99|121.19|118.99|121|118.8|0
1632481980000|2021-09-24 11:13:00|121.25|119.05|121.31|119.11|121.38|119.18|121.25|119.05|0
1632481990000|2021-09-24 11:13:10|121.38|119.18|121.69|119.49|121.69|119.49|121.38|119.18|0
1632482000000|2021-09-24 11:13:20|121.75|119.55|121.75|119.55|121.75|119.55|121.69|119.49|0
1632482010000|2021-09-24 11:13:30|121.82|119.62|121.75|119.55|121.82|119.62|121.75|119.55|0
1632482020000|2021-09-24 11:13:40|121.82|119.62|121.82|119.62|121.88|119.68|121.82|119.62|0
1632482030000|2021-09-24 11:13:50|121.88|119.68|121.82|119.62|121.88|119.68|121.82|119.62|0
1632482040000|2021-09-24 11:14:00|121.75|119.55|121.88|119.68|121.88|119.68|121.75|119.55|0
1632482050000|2021-09-24 11:14:10|121.82|119.62|121.75|119.55|121.85|119.65|121.75|119.55|0
1632482060000|2021-09-24 11:14:20|121.82|119.62|122|119.8|122|119.8|121.82|119.62|0
1632482070000|2021-09-24 11:14:30|121.94|119.74|121.63|119.43|121.94|119.74|121.63|119.43|0
1632482080000|2021-09-24 11:14:40|121.56|119.36|121.63|119.43|121.63|119.43|121.56|119.36|0
1632482090000|2021-09-24 11:14:50|121.56|119.36|121.69|119.49|121.69|119.49|121.56|119.36|0
1632482100000|2021-09-24 11:15:00|121.75|119.55|121.69|119.49|121.75|119.55|121.69|119.49|0
1632482110000|2021-09-24 11:15:10|121.63|119.43|121.56|119.36|121.63|119.43|121.56|119.36|0
1632482120000|2021-09-24 11:15:20|121.63|119.43|121.56|119.36|121.63|119.43|121.56|119.36|0
1632482130000|2021-09-24 11:15:30|121.63|119.43|121.63|119.43|121.63|119.43|121.56|119.36|0
1632482140000|2021-09-24 11:15:40|121.69|119.49|121.72|119.52|121.75|119.55|121.66|119.46|0
1632482150000|2021-09-24 11:15:50|121.69|119.49|121.63|119.43|121.69|119.49|121.63|119.43|0
1632482160000|2021-09-24 11:16:00|121.69|119.49|121.69|119.49|121.69|119.49|121.69|119.49|0
1632482170000|2021-09-24 11:16:10|121.88|119.68|121.94|119.74|121.94|119.74|121.85|119.65|0
1632482190000|2021-09-24 11:16:30|122|119.8|122|119.8|122.07|119.87|122|119.8|0
1632482200000|2021-09-24 11:16:40|121.94|119.74|121.81|119.61|121.94|119.74|121.81|119.61|0
1632482210000|2021-09-24 11:16:50|121.78|119.58|122.07|119.87|122.13|119.93|121.78|119.58|0
1632482220000|2021-09-24 11:17:00|122.13|119.93|122|119.8|122.13|119.93|122|119.8|0
1632482230000|2021-09-24 11:17:10|121.94|119.74|121.94|119.74|122|119.8|121.94|119.74|0
1632482240000|2021-09-24 11:17:20|121.88|119.68|121.88|119.68|121.88|119.68|121.88|119.68|0
1632482250000|2021-09-24 11:17:30|121.81|119.61|121.81|119.61|121.85|119.65|121.81|119.61|0
1632482260000|2021-09-24 11:17:40|121.88|119.68|121.88|119.68|121.88|119.68|121.85|119.65|0
1632482270000|2021-09-24 11:17:50|121.81|119.61|121.81|119.61|121.88|119.68|121.81|119.61|0
1632482280000|2021-09-24 11:18:00|121.69|119.49|121.75|119.55|121.81|119.61|121.69|119.49|0
1632482290000|2021-09-24 11:18:10|121.81|119.61|121.81|119.61|121.81|119.61|121.81|119.61|0
1632482300000|2021-09-24 11:18:20|121.88|119.68|121.88|119.68|121.88|119.68|121.88|119.68|0
1632482310000|2021-09-24 11:18:30|121.94|119.74|121.94|119.74|121.94|119.74|121.94|119.74|0
1632482320000|2021-09-24 11:18:40|121.88|119.68|121.94|119.74|122|119.8|121.88|119.68|0
1632482330000|2021-09-24 11:18:50|121.88|119.68|122.07|119.87|122.07|119.87|121.88|119.68|0
1632482340000|2021-09-24 11:19:00|122|119.8|122|119.8|122|119.8|121.97|119.77|0
1632482350000|2021-09-24 11:19:10|121.85|119.65|121.88|119.68|121.88|119.68|121.81|119.61|0
1632482360000|2021-09-24 11:19:20|121.81|119.61|121.85|119.65|121.85|119.65|121.81|119.61|0
1632482370000|2021-09-24 11:19:30|121.88|119.68|121.94|119.74|122|119.8|121.88|119.68|0
1632482380000|2021-09-24 11:19:40|121.88|119.68|121.88|119.68|121.88|119.68|121.88|119.68|0
1632482400000|2021-09-24 11:20:00|121.81|119.61|121.72|119.52|121.81|119.61|121.72|119.52|0
1632482410000|2021-09-24 11:20:10|121.69|119.49|121.5|119.3|121.75|119.55|121.5|119.3|0
1632482420000|2021-09-24 11:20:20|121.43|119.23|121.43|119.23|121.43|119.23|121.37|119.17|0
1632482430000|2021-09-24 11:20:30|121.5|119.3|121.43|119.23|121.5|119.3|121.43|119.23|0
1632482440000|2021-09-24 11:20:40|121.5|119.3|121.5|119.3|121.5|119.3|121.5|119.3|0
1632482450000|2021-09-24 11:20:50|121.43|119.23|121.5|119.3|121.5|119.3|121.43|119.23|0
1632482460000|2021-09-24 11:21:00|121.43|119.23|121.5|119.3|121.5|119.3|121.43|119.23|0
1632482470000|2021-09-24 11:21:10|121.43|119.23|121.37|119.17|121.43|119.23|121.37|119.17|0
1632482480000|2021-09-24 11:21:20|121.31|119.11|121.31|119.11|121.31|119.11|121.31|119.11|0
1632482490000|2021-09-24 11:21:30|121.25|119.05|121.31|119.11|121.31|119.11|121.25|119.05|0
1632482500000|2021-09-24 11:21:40|121.25|119.05|121.18|118.98|121.31|119.11|121.18|118.98|0
1632482520000|2021-09-24 11:22:00|121.12|118.92|120.99|118.79|121.12|118.92|120.93|118.73|0
1632482530000|2021-09-24 11:22:10|120.93|118.73|120.99|118.79|120.99|118.79|120.93|118.73|0
1632482540000|2021-09-24 11:22:20|120.93|118.73|121.03|118.83|121.06|118.86|120.93|118.73|0
1632482550000|2021-09-24 11:22:30|120.99|118.79|121.06|118.86|121.06|118.86|120.99|118.79|0
1632482560000|2021-09-24 11:22:40|121.03|118.83|121.06|118.86|121.06|118.86|120.99|118.79|0
1632482570000|2021-09-24 11:22:50|121.09|118.89|121.06|118.86|121.09|118.89|121.06|118.86|0
1632482580000|2021-09-24 11:23:00|121.12|118.92|120.99|118.79|121.12|118.92|120.99|118.79|0
1632482590000|2021-09-24 11:23:10|120.93|118.73|120.99|118.79|120.99|118.79|120.93|118.73|0
1632482610000|2021-09-24 11:23:30|121.06|118.86|121.06|118.86|121.06|118.86|121.06|118.86|0
1632482620000|2021-09-24 11:23:40|120.99|118.79|120.99|118.79|120.99|118.79|120.99|118.79|0
1632482630000|2021-09-24 11:23:50|120.93|118.73|120.99|118.79|120.99|118.79|120.93|118.73|0
1632482640000|2021-09-24 11:24:00|120.93|118.73|120.87|118.67|120.93|118.73|120.87|118.67|0
1632482650000|2021-09-24 11:24:10|120.84|118.64|120.87|118.67|120.87|118.67|120.84|118.64|0
1632482660000|2021-09-24 11:24:20|120.81|118.61|120.87|118.67|120.87|118.67|120.81|118.61|0
1632482670000|2021-09-24 11:24:30|120.84|118.64|120.87|118.67|120.87|118.67|120.84|118.64|0
1632482680000|2021-09-24 11:24:40|120.93|118.73|120.93|118.73|120.93|118.73|120.93|118.73|0
1632482700000|2021-09-24 11:25:00|120.99|118.79|121.12|118.92|121.12|118.92|120.93|118.73|0
1632482710000|2021-09-24 11:25:10|121.06|118.86|121.09|118.89|121.09|118.89|120.99|118.79|0
1632482720000|2021-09-24 11:25:20|121.24|119.04|121.34|119.14|121.34|119.14|121.24|119.04|0
1632482730000|2021-09-24 11:25:30|121.43|119.23|121.37|119.17|121.43|119.23|121.31|119.11|0
1632482740000|2021-09-24 11:25:40|121.31|119.11|121.18|118.98|121.31|119.11|121.18|118.98|0
1632482750000|2021-09-24 11:25:50|121.24|119.04|121.18|118.98|121.24|119.04|121.18|118.98|0
1632482760000|2021-09-24 11:26:00|121.12|118.92|121.12|118.92|121.12|118.92|121.12|118.92|0
1632482770000|2021-09-24 11:26:10|121.18|118.98|121.18|118.98|121.18|118.98|121.18|118.98|0
1632482790000|2021-09-24 11:26:30|121.12|118.92|121.06|118.86|121.12|118.92|121.06|118.86|0
1632482800000|2021-09-24 11:26:40|121.12|118.92|120.87|118.67|121.12|118.92|120.87|118.67|0
1632482810000|2021-09-24 11:26:50|120.84|118.64|120.87|118.67|120.87|118.67|120.84|118.64|0
1632482820000|2021-09-24 11:27:00|120.8|118.6|120.77|118.57|120.8|118.6|120.74|118.54|0
1632482830000|2021-09-24 11:27:10|120.8|118.6|120.68|118.48|120.8|118.6|120.68|118.48|0
1632482840000|2021-09-24 11:27:20|120.71|118.51|120.68|118.48|120.71|118.51|120.68|118.48|0
1632482850000|2021-09-24 11:27:30|120.62|118.42|120.68|118.48|120.68|118.48|120.62|118.42|0
1632482860000|2021-09-24 11:27:40|120.62|118.42|120.68|118.48|120.68|118.48|120.62|118.42|0
1632482870000|2021-09-24 11:27:50|120.65|118.45|120.68|118.48|120.68|118.48|120.65|118.45|0
1632482880000|2021-09-24 11:28:00|120.62|118.42|120.68|118.48|120.68|118.48|120.62|118.42|0
1632482900000|2021-09-24 11:28:20|120.74|118.54|120.8|118.6|120.8|118.6|120.74|118.54|0
1632482910000|2021-09-24 11:28:30|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632482920000|2021-09-24 11:28:40|120.8|118.6|120.74|118.54|120.8|118.6|120.74|118.54|0
1632482930000|2021-09-24 11:28:50|120.8|118.6|120.8|118.6|120.8|118.6|120.74|118.54|0
1632482940000|2021-09-24 11:29:00|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632482950000|2021-09-24 11:29:10|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1632482960000|2021-09-24 11:29:20|120.55|118.35|120.62|118.42|120.62|118.42|120.55|118.35|0
1632482980000|2021-09-24 11:29:40|120.49|118.29|120.49|118.29|120.49|118.29|120.49|118.29|0
1632482990000|2021-09-24 11:29:50|120.43|118.23|120.37|118.17|120.43|118.23|120.37|118.17|0
1632483000000|2021-09-24 11:30:00|120.43|118.23|120.37|118.17|120.43|118.23|120.37|118.17|0
1632483010000|2021-09-24 11:30:10|120.3|118.1|120.37|118.17|120.37|118.17|120.3|118.1|0
1632483020000|2021-09-24 11:30:20|120.3|118.1|120.3|118.1|120.3|118.1|120.3|118.1|0
1632483030000|2021-09-24 11:30:30|120.24|118.04|120.18|117.98|120.24|118.04|120.12|117.92|0
1632483040000|2021-09-24 11:30:40|120.24|118.04|120.3|118.1|120.3|118.1|120.24|118.04|0
1632483050000|2021-09-24 11:30:50|120.24|118.04|120.21|118.01|120.24|118.04|120.21|118.01|0
1632483060000|2021-09-24 11:31:00|120.18|117.98|120.3|118.1|120.3|118.1|120.18|117.98|0
1632483070000|2021-09-24 11:31:10|120.34|118.14|120.49|118.29|120.49|118.29|120.3|118.1|0
1632483080000|2021-09-24 11:31:20|120.43|118.23|120.43|118.23|120.43|118.23|120.43|118.23|0
1632483090000|2021-09-24 11:31:30|120.49|118.29|120.49|118.29|120.55|118.35|120.49|118.29|0
1632483100000|2021-09-24 11:31:40|120.55|118.35|120.61|118.41|120.61|118.41|120.55|118.35|0
1632483120000|2021-09-24 11:32:00|120.55|118.35|120.61|118.41|120.61|118.41|120.55|118.35|0
1632483150000|2021-09-24 11:32:30|120.68|118.48|120.74|118.54|120.74|118.54|120.68|118.48|0
1632483170000|2021-09-24 11:32:50|120.68|118.48|120.74|118.54|120.74|118.54|120.68|118.48|0
1632483180000|2021-09-24 11:33:00|120.61|118.41|120.55|118.35|120.61|118.41|120.55|118.35|0
1632483190000|2021-09-24 11:33:10|120.74|118.54|120.74|118.54|120.8|118.6|120.74|118.54|0
1632483210000|2021-09-24 11:33:30|120.71|118.51|120.68|118.48|120.71|118.51|120.68|118.48|0
1632483220000|2021-09-24 11:33:40|120.61|118.41|120.68|118.48|120.68|118.48|120.61|118.41|0
1632483230000|2021-09-24 11:33:50|120.61|118.41|120.61|118.41|120.61|118.41|120.55|118.35|0
1632483240000|2021-09-24 11:34:00|120.55|118.35|120.55|118.35|120.61|118.41|120.55|118.35|0
1632483250000|2021-09-24 11:34:10|120.61|118.41|120.61|118.41|120.61|118.41|120.61|118.41|0
1632483260000|2021-09-24 11:34:20|120.68|118.48|120.61|118.41|120.68|118.48|120.61|118.41|0
1632483330000|2021-09-24 11:35:30|120.68|118.48|120.61|118.41|120.68|118.48|120.61|118.41|0
1632483340000|2021-09-24 11:35:40|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1632483350000|2021-09-24 11:35:50|120.61|118.41|120.61|118.41|120.61|118.41|120.61|118.41|0
1632483360000|2021-09-24 11:36:00|120.55|118.35|120.61|118.41|120.61|118.41|120.55|118.35|0
1632483370000|2021-09-24 11:36:10|120.65|118.45|120.68|118.48|120.68|118.48|120.61|118.41|0
1632483380000|2021-09-24 11:36:20|120.55|118.35|120.55|118.35|120.55|118.35|120.55|118.35|0
1632483390000|2021-09-24 11:36:30|120.49|118.29|120.49|118.29|120.49|118.29|120.43|118.23|0
1632483400000|2021-09-24 11:36:40|120.43|118.23|120.55|118.35|120.55|118.35|120.43|118.23|0
1632483430000|2021-09-24 11:37:10|120.52|118.32|120.55|118.35|120.55|118.35|120.52|118.32|0
1632483440000|2021-09-24 11:37:20|120.52|118.32|120.55|118.35|120.55|118.35|120.52|118.32|0
1632483450000|2021-09-24 11:37:30|120.49|118.29|120.49|118.29|120.49|118.29|120.49|118.29|0
1632483460000|2021-09-24 11:37:40|120.46|118.26|120.49|118.29|120.49|118.29|120.46|118.26|0
1632483470000|2021-09-24 11:37:50|120.42|118.22|120.42|118.22|120.49|118.29|120.42|118.22|0
1632483480000|2021-09-24 11:38:00|120.46|118.26|120.42|118.22|120.49|118.29|120.42|118.22|0
1632483490000|2021-09-24 11:38:10|120.39|118.19|120.39|118.19|120.42|118.22|120.36|118.16|0
1632483500000|2021-09-24 11:38:20|120.36|118.16|120.36|118.16|120.36|118.16|120.36|118.16|0
1632483540000|2021-09-24 11:39:00|120.3|118.1|120.3|118.1|120.3|118.1|120.3|118.1|0
1632483550000|2021-09-24 11:39:10|120.36|118.16|120.36|118.16|120.36|118.16|120.36|118.16|0
1632483600000|2021-09-24 11:40:00|120.3|118.1|120.3|118.1|120.3|118.1|120.3|118.1|0
1632483610000|2021-09-24 11:40:10|120.36|118.16|120.42|118.22|120.42|118.22|120.36|118.16|0
1632483630000|2021-09-24 11:40:30|120.55|118.35|120.67|118.47|120.67|118.47|120.55|118.35|0
1632483640000|2021-09-24 11:40:40|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1632483650000|2021-09-24 11:40:50|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1632483660000|2021-09-24 11:41:00|120.86|118.66|120.86|118.66|120.86|118.66|120.8|118.6|0
1632483670000|2021-09-24 11:41:10|120.83|118.63|120.86|118.66|120.86|118.66|120.83|118.63|0
1632483680000|2021-09-24 11:41:20|120.89|118.69|120.89|118.69|120.89|118.69|120.89|118.69|0
1632483690000|2021-09-24 11:41:30|120.92|118.72|120.99|118.79|121.05|118.85|120.92|118.72|0
1632483700000|2021-09-24 11:41:40|121.02|118.82|120.99|118.79|121.02|118.82|120.99|118.79|0
1632483710000|2021-09-24 11:41:50|120.92|118.72|120.92|118.72|120.92|118.72|120.92|118.72|0
1632483720000|2021-09-24 11:42:00|120.86|118.66|120.99|118.79|120.99|118.79|120.86|118.66|0
1632483730000|2021-09-24 11:42:10|120.92|118.72|120.92|118.72|120.92|118.72|120.92|118.72|0
1632483740000|2021-09-24 11:42:20|120.99|118.79|121.05|118.85|121.05|118.85|120.99|118.79|0
1632483760000|2021-09-24 11:42:40|120.99|118.79|120.99|118.79|120.99|118.79|120.99|118.79|0
1632483770000|2021-09-24 11:42:50|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1632483780000|2021-09-24 11:43:00|121.02|118.82|120.99|118.79|121.02|118.82|120.99|118.79|0
1632483800000|2021-09-24 11:43:20|120.98|118.78|120.98|118.78|121.05|118.85|120.98|118.78|0
1632483820000|2021-09-24 11:43:40|121.05|118.85|120.98|118.78|121.05|118.85|120.98|118.78|0
1632483830000|2021-09-24 11:43:50|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1632483840000|2021-09-24 11:44:00|120.98|118.78|121.05|118.85|121.05|118.85|120.98|118.78|0
1632483850000|2021-09-24 11:44:10|120.98|118.78|121.17|118.97|121.17|118.97|120.98|118.78|0
1632483860000|2021-09-24 11:44:20|121.11|118.91|121.05|118.85|121.11|118.91|121.05|118.85|0
1632483880000|2021-09-24 11:44:40|121.11|118.91|121.11|118.91|121.11|118.91|121.11|118.91|0
1632483900000|2021-09-24 11:45:00|121.17|118.97|121.11|118.91|121.17|118.97|121.05|118.85|0
1632483910000|2021-09-24 11:45:10|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1632483920000|2021-09-24 11:45:20|121.11|118.91|121.11|118.91|121.11|118.91|121.05|118.85|0
1632483930000|2021-09-24 11:45:30|121.17|118.97|121.11|118.91|121.17|118.97|121.11|118.91|0
1632483940000|2021-09-24 11:45:40|121.17|118.97|121.17|118.97|121.17|118.97|121.17|118.97|0
1632483950000|2021-09-24 11:45:50|121.23|119.03|121.23|119.03|121.23|119.03|121.23|119.03|0
1632483980000|2021-09-24 11:46:20|121.27|119.07|121.3|119.1|121.3|119.1|121.23|119.03|0
1632484000000|2021-09-24 11:46:40|121.23|119.03|121.23|119.03|121.23|119.03|121.23|119.03|0
1632484010000|2021-09-24 11:46:50|121.17|118.97|121.11|118.91|121.17|118.97|121.11|118.91|0
1632484030000|2021-09-24 11:47:10|121.17|118.97|121.23|119.03|121.23|119.03|121.17|118.97|0
1632484060000|2021-09-24 11:47:40|121.17|118.97|121.14|118.94|121.17|118.97|121.14|118.94|0
1632484070000|2021-09-24 11:47:50|121.11|118.91|121.11|118.91|121.11|118.91|121.05|118.85|0
1632484110000|2021-09-24 11:48:30|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1632484120000|2021-09-24 11:48:40|121.11|118.91|121.11|118.91|121.11|118.91|121.11|118.91|0
1632484140000|2021-09-24 11:49:00|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1632484150000|2021-09-24 11:49:10|121.11|118.91|121.04|118.84|121.11|118.91|121.04|118.84|0
1632484160000|2021-09-24 11:49:20|121.11|118.91|120.92|118.72|121.11|118.91|120.92|118.72|0
1632484170000|2021-09-24 11:49:30|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1632484180000|2021-09-24 11:49:40|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1632484200000|2021-09-24 11:50:00|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1632484210000|2021-09-24 11:50:10|121.01|118.81|121.01|118.81|121.01|118.81|121.01|118.81|0
1632484220000|2021-09-24 11:50:20|120.98|118.78|121.04|118.84|121.04|118.84|120.98|118.78|0
1632484240000|2021-09-24 11:50:40|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1632484250000|2021-09-24 11:50:50|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1632484260000|2021-09-24 11:51:00|121.11|118.91|121.11|118.91|121.11|118.91|121.11|118.91|0
1632484270000|2021-09-24 11:51:10|121.17|118.97|121.29|119.09|121.29|119.09|121.17|118.97|0
1632484280000|2021-09-24 11:51:20|121.36|119.16|121.36|119.16|121.36|119.16|121.36|119.16|0
1632484290000|2021-09-24 11:51:30|121.29|119.09|121.29|119.09|121.29|119.09|121.29|119.09|0
1632484300000|2021-09-24 11:51:40|121.23|119.03|121.17|118.97|121.23|119.03|121.17|118.97|0
1632484310000|2021-09-24 11:51:50|121.2|119|121.17|118.97|121.2|119|121.17|118.97|0
1632484320000|2021-09-24 11:52:00|121.23|119.03|121.29|119.09|121.29|119.09|121.23|119.03|0
1632484330000|2021-09-24 11:52:10|121.36|119.16|121.42|119.22|121.42|119.22|121.36|119.16|0
1632484340000|2021-09-24 11:52:20|121.55|119.35|121.55|119.35|121.55|119.35|121.55|119.35|0
1632484350000|2021-09-24 11:52:30|121.48|119.28|121.48|119.28|121.48|119.28|121.48|119.28|0
1632484360000|2021-09-24 11:52:40|121.55|119.35|121.55|119.35|121.55|119.35|121.55|119.35|0
1632484370000|2021-09-24 11:52:50|121.48|119.28|121.55|119.35|121.55|119.35|121.48|119.28|0
1632484380000|2021-09-24 11:53:00|121.58|119.38|121.55|119.35|121.58|119.38|121.55|119.35|0
1632484390000|2021-09-24 11:53:10|121.48|119.28|121.48|119.28|121.48|119.28|121.48|119.28|0
1632484400000|2021-09-24 11:53:20|121.42|119.22|121.42|119.22|121.42|119.22|121.36|119.16|0
1632484410000|2021-09-24 11:53:30|121.36|119.16|121.48|119.28|121.48|119.28|121.36|119.16|0
1632484420000|2021-09-24 11:53:40|121.42|119.22|121.42|119.22|121.48|119.28|121.42|119.22|0
1632484430000|2021-09-24 11:53:50|121.36|119.16|121.42|119.22|121.42|119.22|121.36|119.16|0
1632484440000|2021-09-24 11:54:00|121.48|119.28|121.55|119.35|121.55|119.35|121.48|119.28|0
1632484450000|2021-09-24 11:54:10|121.51|119.31|121.54|119.34|121.54|119.34|121.51|119.31|0
1632484460000|2021-09-24 11:54:20|121.48|119.28|121.51|119.31|121.51|119.31|121.48|119.28|0
1632484470000|2021-09-24 11:54:30|121.48|119.28|121.48|119.28|121.48|119.28|121.48|119.28|0
1632484480000|2021-09-24 11:54:40|121.51|119.31|121.48|119.28|121.51|119.31|121.48|119.28|0
1632484490000|2021-09-24 11:54:50|121.42|119.22|121.48|119.28|121.48|119.28|121.42|119.22|0
1632484500000|2021-09-24 11:55:00|121.54|119.34|121.61|119.41|121.61|119.41|121.51|119.31|0
1632484510000|2021-09-24 11:55:10|121.67|119.47|121.61|119.41|121.67|119.47|121.61|119.41|0
1632484520000|2021-09-24 11:55:20|121.64|119.44|121.61|119.41|121.64|119.44|121.61|119.41|0
1632484530000|2021-09-24 11:55:30|121.67|119.47|121.73|119.53|121.73|119.53|121.67|119.47|0
1632484540000|2021-09-24 11:55:40|121.7|119.5|121.73|119.53|121.8|119.6|121.7|119.5|0
1632484550000|2021-09-24 11:55:50|121.86|119.66|121.89|119.69|121.89|119.69|121.86|119.66|0
1632484560000|2021-09-24 11:56:00|121.86|119.66|121.86|119.66|121.89|119.69|121.86|119.66|0
1632484570000|2021-09-24 11:56:10|121.8|119.6|121.89|119.69|121.89|119.69|121.8|119.6|0
1632484580000|2021-09-24 11:56:20|121.86|119.66|121.86|119.66|121.86|119.66|121.86|119.66|0
1632484590000|2021-09-24 11:56:30|121.8|119.6|121.8|119.6|121.83|119.63|121.8|119.6|0
1632484600000|2021-09-24 11:56:40|121.77|119.57|121.67|119.47|121.77|119.57|121.67|119.47|0
1632484610000|2021-09-24 11:56:50|121.73|119.53|121.77|119.57|121.8|119.6|121.73|119.53|0
1632484620000|2021-09-24 11:57:00|121.73|119.53|121.73|119.53|121.8|119.6|121.73|119.53|0
1632484630000|2021-09-24 11:57:10|121.8|119.6|121.77|119.57|121.8|119.6|121.77|119.57|0
1632484640000|2021-09-24 11:57:20|121.8|119.6|121.73|119.53|121.8|119.6|121.73|119.53|0
1632484650000|2021-09-24 11:57:30|121.67|119.47|121.73|119.53|121.73|119.53|121.67|119.47|0
1632484660000|2021-09-24 11:57:40|121.7|119.5|121.73|119.53|121.73|119.53|121.67|119.47|0
1632484670000|2021-09-24 11:57:50|121.67|119.47|121.73|119.53|121.73|119.53|121.67|119.47|0
1632484680000|2021-09-24 11:58:00|121.7|119.5|121.67|119.47|121.7|119.5|121.67|119.47|0
1632484690000|2021-09-24 11:58:10|121.73|119.53|121.79|119.59|121.79|119.59|121.73|119.53|0
1632484700000|2021-09-24 11:58:20|121.73|119.53|121.79|119.59|121.79|119.59|121.73|119.53|0
1632484710000|2021-09-24 11:58:30|121.86|119.66|121.92|119.72|121.92|119.72|121.79|119.59|0
1632484720000|2021-09-24 11:58:40|122.05|119.85|122.05|119.85|122.05|119.85|121.98|119.78|0
1632484730000|2021-09-24 11:58:50|121.98|119.78|122.11|119.91|122.11|119.91|121.98|119.78|0
1632484740000|2021-09-24 11:59:00|121.98|119.78|122.05|119.85|122.05|119.85|121.98|119.78|0
1632484750000|2021-09-24 11:59:10|121.98|119.78|121.98|119.78|122.02|119.82|121.98|119.78|0
1632484760000|2021-09-24 11:59:20|121.92|119.72|121.98|119.78|121.98|119.78|121.92|119.72|0
1632484790000|2021-09-24 11:59:50|122.05|119.85|122.05|119.85|122.05|119.85|122.05|119.85|0
1632484800000|2021-09-24 12:00:00|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1632484810000|2021-09-24 12:00:10|122.05|119.85|122.11|119.91|122.11|119.91|122.05|119.85|0
1632484820000|2021-09-24 12:00:20|122.05|119.85|122.05|119.85|122.05|119.85|122.05|119.85|0
1632484830000|2021-09-24 12:00:30|122.08|119.88|122.08|119.88|122.11|119.91|122.08|119.88|0
1632484840000|2021-09-24 12:00:40|122.11|119.91|122.05|119.85|122.11|119.91|122.05|119.85|0
1632484850000|2021-09-24 12:00:50|121.98|119.78|121.92|119.72|121.98|119.78|121.86|119.66|0
1632484860000|2021-09-24 12:01:00|122.05|119.85|122.05|119.85|122.05|119.85|122.05|119.85|0
1632484870000|2021-09-24 12:01:10|121.98|119.78|122.05|119.85|122.05|119.85|121.98|119.78|0
1632484880000|2021-09-24 12:01:20|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1632484970000|2021-09-24 12:02:50|122.08|119.88|121.92|119.72|122.08|119.88|121.92|119.72|0
1632485000000|2021-09-24 12:03:20|121.86|119.66|121.92|119.72|121.92|119.72|121.86|119.66|0
1632485010000|2021-09-24 12:03:30|121.86|119.66|121.86|119.66|121.89|119.69|121.86|119.66|0
1632485020000|2021-09-24 12:03:40|121.79|119.59|121.86|119.66|121.86|119.66|121.79|119.59|0
1632485040000|2021-09-24 12:04:00|121.92|119.72|121.92|119.72|121.92|119.72|121.92|119.72|0
1632485050000|2021-09-24 12:04:10|121.86|119.66|121.86|119.66|121.86|119.66|121.86|119.66|0
1632485080000|2021-09-24 12:04:40|121.89|119.69|121.85|119.65|121.92|119.72|121.85|119.65|0
1632485120000|2021-09-24 12:05:20|121.79|119.59|121.64|119.44|121.79|119.59|121.64|119.44|0
1632485130000|2021-09-24 12:05:30|121.67|119.47|121.73|119.53|121.73|119.53|121.67|119.47|0
1632485140000|2021-09-24 12:05:40|121.85|119.65|121.79|119.59|121.85|119.65|121.79|119.59|0
1632485150000|2021-09-24 12:05:50|121.73|119.53|121.85|119.65|121.85|119.65|121.73|119.53|0
1632485160000|2021-09-24 12:06:00|121.92|119.72|121.73|119.53|121.92|119.72|121.73|119.53|0
1632485170000|2021-09-24 12:06:10|121.79|119.59|121.85|119.65|121.85|119.65|121.79|119.59|0
1632485180000|2021-09-24 12:06:20|121.92|119.72|121.92|119.72|121.92|119.72|121.92|119.72|0
1632485190000|2021-09-24 12:06:30|121.85|119.65|121.73|119.53|121.85|119.65|121.73|119.53|0
1632485200000|2021-09-24 12:06:40|121.7|119.5|121.67|119.47|121.7|119.5|121.67|119.47|0
1632485210000|2021-09-24 12:06:50|121.66|119.46|121.7|119.5|121.7|119.5|121.66|119.46|0
1632485220000|2021-09-24 12:07:00|121.66|119.46|121.66|119.46|121.66|119.46|121.66|119.46|0
1632485230000|2021-09-24 12:07:10|121.73|119.53|121.73|119.53|121.73|119.53|121.73|119.53|0
1632485240000|2021-09-24 12:07:20|121.66|119.46|121.73|119.53|121.73|119.53|121.66|119.46|0
1632485250000|2021-09-24 12:07:30|121.66|119.46|121.66|119.46|121.66|119.46|121.66|119.46|0
1632485260000|2021-09-24 12:07:40|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1632485270000|2021-09-24 12:07:50|121.48|119.28|121.54|119.34|121.54|119.34|121.48|119.28|0
1632485280000|2021-09-24 12:08:00|121.66|119.46|121.66|119.46|121.66|119.46|121.63|119.43|0
1632485300000|2021-09-24 12:08:20|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1632485310000|2021-09-24 12:08:30|121.57|119.37|121.54|119.34|121.57|119.37|121.54|119.34|0
1632485320000|2021-09-24 12:08:40|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1632485330000|2021-09-24 12:08:50|121.66|119.46|121.73|119.53|121.73|119.53|121.66|119.46|0
1632485340000|2021-09-24 12:09:00|121.7|119.5|121.66|119.46|121.7|119.5|121.66|119.46|0
1632485350000|2021-09-24 12:09:10|121.73|119.53|121.66|119.46|121.73|119.53|121.66|119.46|0
1632485360000|2021-09-24 12:09:20|121.6|119.4|121.54|119.34|121.6|119.4|121.54|119.34|0
1632485370000|2021-09-24 12:09:30|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1632485380000|2021-09-24 12:09:40|121.54|119.34|121.47|119.27|121.54|119.34|121.47|119.27|0
1632485390000|2021-09-24 12:09:50|121.51|119.31|121.54|119.34|121.54|119.34|121.47|119.27|0
1632485400000|2021-09-24 12:10:00|121.57|119.37|121.57|119.37|121.57|119.37|121.57|119.37|0
1632485410000|2021-09-24 12:10:10|121.54|119.34|121.6|119.4|121.6|119.4|121.54|119.34|0
1632485420000|2021-09-24 12:10:20|121.54|119.34|121.54|119.34|121.54|119.34|121.54|119.34|0
1632485440000|2021-09-24 12:10:40|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1632485450000|2021-09-24 12:10:50|121.66|119.46|121.73|119.53|121.73|119.53|121.66|119.46|0
1632485460000|2021-09-24 12:11:00|121.66|119.46|121.66|119.46|121.66|119.46|121.66|119.46|0
1632485470000|2021-09-24 12:11:10|121.6|119.4|121.66|119.46|121.66|119.46|121.6|119.4|0
1632485480000|2021-09-24 12:11:20|121.73|119.53|121.73|119.53|121.73|119.53|121.73|119.53|0
1632485500000|2021-09-24 12:11:40|121.79|119.59|121.79|119.59|121.85|119.65|121.79|119.59|0
1632485520000|2021-09-24 12:12:00|121.73|119.53|121.73|119.53|121.73|119.53|121.73|119.53|0
1632485530000|2021-09-24 12:12:10|121.79|119.59|121.79|119.59|121.79|119.59|121.79|119.59|0
1632485560000|2021-09-24 12:12:40|121.85|119.65|121.98|119.78|121.98|119.78|121.85|119.65|0
1632485570000|2021-09-24 12:12:50|122.04|119.84|121.98|119.78|122.04|119.84|121.98|119.78|0
1632485580000|2021-09-24 12:13:00|122.1|119.9|122.04|119.84|122.1|119.9|122.04|119.84|0
1632485590000|2021-09-24 12:13:10|122.1|119.9|122.1|119.9|122.1|119.9|122.1|119.9|0
1632485620000|2021-09-24 12:13:40|122.48|120.28|122.42|120.22|122.48|120.28|122.42|120.22|0
1632485630000|2021-09-24 12:13:50|122.55|120.35|122.67|120.47|122.74|120.54|122.55|120.35|0
1632485640000|2021-09-24 12:14:00|122.61|120.41|122.8|120.6|122.8|120.6|122.61|120.41|0
1632485650000|2021-09-24 12:14:10|122.86|120.66|122.67|120.47|122.93|120.73|122.67|120.47|0
1632485660000|2021-09-24 12:14:20|122.61|120.41|122.55|120.35|122.61|120.41|122.48|120.28|0
1632485670000|2021-09-24 12:14:30|122.48|120.28|122.55|120.35|122.55|120.35|122.48|120.28|0
1632485680000|2021-09-24 12:14:40|122.48|120.28|122.67|120.47|122.67|120.47|122.42|120.22|0
1632485690000|2021-09-24 12:14:50|122.8|120.6|122.86|120.66|122.93|120.73|122.8|120.6|0
1632485700000|2021-09-24 12:15:00|122.8|120.6|122.74|120.54|122.8|120.6|122.74|120.54|0
1632485710000|2021-09-24 12:15:10|122.67|120.47|122.67|120.47|122.7|120.5|122.61|120.41|0
1632485720000|2021-09-24 12:15:20|122.61|120.41|122.48|120.28|122.61|120.41|122.48|120.28|0
1632485730000|2021-09-24 12:15:30|122.55|120.35|122.48|120.28|122.55|120.35|122.48|120.28|0
1632485740000|2021-09-24 12:15:40|122.42|120.22|122.36|120.16|122.42|120.22|122.36|120.16|0
1632485750000|2021-09-24 12:15:50|122.35|120.15|122.29|120.09|122.35|120.15|122.29|120.09|0
1632485760000|2021-09-24 12:16:00|122.35|120.15|122.42|120.22|122.42|120.22|122.35|120.15|0
1632485770000|2021-09-24 12:16:10|122.1|119.9|121.91|119.71|122.1|119.9|121.85|119.65|0
1632485780000|2021-09-24 12:16:20|121.98|119.78|121.98|119.78|121.98|119.78|121.98|119.78|0
1632485790000|2021-09-24 12:16:30|121.91|119.71|121.85|119.65|121.98|119.78|121.85|119.65|0
1632485800000|2021-09-24 12:16:40|121.79|119.59|121.79|119.59|121.85|119.65|121.79|119.59|0
1632485810000|2021-09-24 12:16:50|121.72|119.52|121.79|119.59|121.79|119.59|121.72|119.52|0
1632485820000|2021-09-24 12:17:00|121.72|119.52|121.79|119.59|121.79|119.59|121.72|119.52|0
1632485830000|2021-09-24 12:17:10|121.85|119.65|121.79|119.59|121.85|119.65|121.79|119.59|0
1632485840000|2021-09-24 12:17:20|121.72|119.52|121.72|119.52|121.79|119.59|121.72|119.52|0
1632485860000|2021-09-24 12:17:40|121.79|119.59|121.72|119.52|121.79|119.59|121.72|119.52|0
1632485870000|2021-09-24 12:17:50|121.79|119.59|121.85|119.65|121.85|119.65|121.79|119.59|0
1632485880000|2021-09-24 12:18:00|121.79|119.59|121.79|119.59|121.79|119.59|121.79|119.59|0
1632485890000|2021-09-24 12:18:10|121.91|119.71|121.97|119.77|121.97|119.77|121.91|119.71|0
1632485900000|2021-09-24 12:18:20|122.04|119.84|121.97|119.77|122.04|119.84|121.97|119.77|0
1632485910000|2021-09-24 12:18:30|122.04|119.84|122.04|119.84|122.04|119.84|121.97|119.77|0
1632485920000|2021-09-24 12:18:40|122.16|119.96|122.16|119.96|122.23|120.03|122.16|119.96|0
1632485930000|2021-09-24 12:18:50|122.23|120.03|122.23|120.03|122.23|120.03|122.23|120.03|0
1632485940000|2021-09-24 12:19:00|122.29|120.09|122.29|120.09|122.29|120.09|122.29|120.09|0
1632485950000|2021-09-24 12:19:10|122.23|120.03|122.1|119.9|122.23|120.03|122.1|119.9|0
1632485960000|2021-09-24 12:19:20|122.04|119.84|122.1|119.9|122.1|119.9|122.04|119.84|0
1632485970000|2021-09-24 12:19:30|122.23|120.03|122.29|120.09|122.29|120.09|122.23|120.03|0
1632485980000|2021-09-24 12:19:40|122.23|120.03|122.23|120.03|122.23|120.03|122.23|120.03|0
1632485990000|2021-09-24 12:19:50|122.29|120.09|122.42|120.22|122.42|120.22|122.29|120.09|0
1632486000000|2021-09-24 12:20:00|122.45|120.25|122.48|120.28|122.48|120.28|122.45|120.25|0
1632486010000|2021-09-24 12:20:10|122.54|120.34|122.54|120.34|122.54|120.34|122.48|120.28|0
1632486020000|2021-09-24 12:20:20|122.48|120.28|122.48|120.28|122.48|120.28|122.48|120.28|0
1632486030000|2021-09-24 12:20:30|122.42|120.22|122.42|120.22|122.42|120.22|122.42|120.22|0
1632486040000|2021-09-24 12:20:40|122.54|120.34|122.35|120.15|122.54|120.34|122.35|120.15|0
1632486050000|2021-09-24 12:20:50|122.29|120.09|122.29|120.09|122.29|120.09|122.23|120.03|0
1632486060000|2021-09-24 12:21:00|122.23|120.03|122.23|120.03|122.29|120.09|122.23|120.03|0
1632486080000|2021-09-24 12:21:20|122.16|119.96|122.23|120.03|122.23|120.03|122.16|119.96|0
1632486090000|2021-09-24 12:21:30|122.16|119.96|122.23|120.03|122.23|120.03|122.16|119.96|0
1632486100000|2021-09-24 12:21:40|122.2|120|122.16|119.96|122.2|120|122.16|119.96|0
1632486110000|2021-09-24 12:21:50|122.1|119.9|122.04|119.84|122.1|119.9|122.04|119.84|0
1632486130000|2021-09-24 12:22:10|122.1|119.9|122.1|119.9|122.1|119.9|122.1|119.9|0
1632486140000|2021-09-24 12:22:20|122.04|119.84|122.04|119.84|122.04|119.84|122.04|119.84|0
1632486150000|2021-09-24 12:22:30|122.07|119.87|122.16|119.96|122.16|119.96|122.07|119.87|0
1632486160000|2021-09-24 12:22:40|122.1|119.9|122.1|119.9|122.1|119.9|122.1|119.9|0
1632486180000|2021-09-24 12:23:00|122.23|120.03|122.23|120.03|122.23|120.03|122.23|120.03|0
1632486190000|2021-09-24 12:23:10|122.29|120.09|122.29|120.09|122.29|120.09|122.23|120.03|0
1632486200000|2021-09-24 12:23:20|122.23|120.03|122.29|120.09|122.29|120.09|122.23|120.03|0
1632486210000|2021-09-24 12:23:30|122.35|120.15|122.35|120.15|122.35|120.15|122.35|120.15|0
1632486220000|2021-09-24 12:23:40|122.29|120.09|122.6|120.4|122.6|120.4|122.29|120.09|0
1632486230000|2021-09-24 12:23:50|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1632486240000|2021-09-24 12:24:00|122.48|120.28|122.38|120.18|122.48|120.28|122.35|120.15|0
1632486250000|2021-09-24 12:24:10|122.41|120.21|122.48|120.28|122.48|120.28|122.41|120.21|0
1632486260000|2021-09-24 12:24:20|122.54|120.34|122.54|120.34|122.57|120.37|122.54|120.34|0
1632486270000|2021-09-24 12:24:30|122.48|120.28|122.35|120.15|122.48|120.28|122.35|120.15|0
1632486280000|2021-09-24 12:24:40|122.54|120.34|122.48|120.28|122.54|120.34|122.48|120.28|0
1632486290000|2021-09-24 12:24:50|122.41|120.21|122.41|120.21|122.48|120.28|122.41|120.21|0
1632486300000|2021-09-24 12:25:00|122.48|120.28|122.41|120.21|122.48|120.28|122.41|120.21|0
1632486310000|2021-09-24 12:25:10|122.48|120.28|122.41|120.21|122.48|120.28|122.41|120.21|0
1632486320000|2021-09-24 12:25:20|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1632486330000|2021-09-24 12:25:30|122.48|120.28|122.48|120.28|122.48|120.28|122.48|120.28|0
1632486340000|2021-09-24 12:25:40|122.54|120.34|123.52|121.32|123.52|121.32|122.54|120.34|0
1632486350000|2021-09-24 12:25:50|123.45|121.25|123.45|121.25|123.52|121.32|123.45|121.25|0
1632486360000|2021-09-24 12:26:00|123.52|121.32|123.33|121.13|123.52|121.32|123.33|121.13|0
1632486370000|2021-09-24 12:26:10|123.26|121.06|123.2|121|123.26|121.06|123.2|121|0
1632486380000|2021-09-24 12:26:20|123.14|120.94|123.07|120.87|123.14|120.94|123.07|120.87|0
1632486390000|2021-09-24 12:26:30|123.04|120.84|123.07|120.87|123.07|120.87|123.04|120.84|0
1632486400000|2021-09-24 12:26:40|123.01|120.81|123.07|120.87|123.07|120.87|123.01|120.81|0
1632486410000|2021-09-24 12:26:50|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1632486430000|2021-09-24 12:27:10|123.07|120.87|123.01|120.81|123.07|120.87|123.01|120.81|0
1632486440000|2021-09-24 12:27:20|122.98|120.78|123.01|120.81|123.01|120.81|122.95|120.75|0
1632486450000|2021-09-24 12:27:30|123.07|120.87|123.07|120.87|123.07|120.87|123.07|120.87|0
1632486460000|2021-09-24 12:27:40|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1632486480000|2021-09-24 12:28:00|122.95|120.75|122.95|120.75|122.95|120.75|122.95|120.75|0
1632486490000|2021-09-24 12:28:10|122.88|120.68|122.88|120.68|122.88|120.68|122.82|120.62|0
1632486500000|2021-09-24 12:28:20|122.82|120.62|122.82|120.62|122.82|120.62|122.82|120.62|0
1632486510000|2021-09-24 12:28:30|122.76|120.56|122.69|120.49|122.76|120.56|122.69|120.49|0
1632486520000|2021-09-24 12:28:40|122.76|120.56|122.63|120.43|122.76|120.56|122.63|120.43|0
1632486530000|2021-09-24 12:28:50|122.69|120.49|122.69|120.49|122.69|120.49|122.69|120.49|0
1632486540000|2021-09-24 12:29:00|122.63|120.43|122.57|120.37|122.63|120.43|122.5|120.3|0
1632486550000|2021-09-24 12:29:10|122.69|120.49|122.63|120.43|122.69|120.49|122.63|120.43|0
1632486560000|2021-09-24 12:29:20|122.57|120.37|122.57|120.37|122.57|120.37|122.57|120.37|0
1632486570000|2021-09-24 12:29:30|122.63|120.43|122.63|120.43|122.63|120.43|122.63|120.43|0
1632486590000|2021-09-24 12:29:50|122.57|120.37|122.57|120.37|122.57|120.37|122.57|120.37|0
1632486600000|2021-09-24 12:30:00|122.63|120.43|122.63|120.43|122.69|120.49|122.63|120.43|0
1632486610000|2021-09-24 12:30:10|122.66|120.46|122.76|120.56|122.76|120.56|122.66|120.46|0
1632486620000|2021-09-24 12:30:20|122.88|120.68|122.76|120.56|122.88|120.68|122.76|120.56|0
1632486630000|2021-09-24 12:30:30|122.82|120.62|122.88|120.68|122.88|120.68|122.82|120.62|0
1632486640000|2021-09-24 12:30:40|122.82|120.62|122.94|120.74|122.94|120.74|122.82|120.62|0
1632486650000|2021-09-24 12:30:50|123.01|120.81|123.07|120.87|123.07|120.87|122.94|120.74|0
1632486660000|2021-09-24 12:31:00|123.04|120.84|122.94|120.74|123.04|120.84|122.94|120.74|0
1632486670000|2021-09-24 12:31:10|122.88|120.68|122.88|120.68|122.88|120.68|122.88|120.68|0
1632486690000|2021-09-24 12:31:30|122.94|120.74|122.94|120.74|122.94|120.74|122.94|120.74|0
1632486700000|2021-09-24 12:31:40|122.88|120.68|122.88|120.68|122.88|120.68|122.88|120.68|0
1632486720000|2021-09-24 12:32:00|122.94|120.74|122.94|120.74|122.94|120.74|122.94|120.74|0
1632486730000|2021-09-24 12:32:10|123.01|120.81|123.01|120.81|123.01|120.81|122.94|120.74|0
1632486750000|2021-09-24 12:32:30|122.98|120.78|122.94|120.74|122.98|120.78|122.94|120.74|0
1632486760000|2021-09-24 12:32:40|122.98|120.78|123.07|120.87|123.07|120.87|122.98|120.78|0
1632486770000|2021-09-24 12:32:50|123.13|120.93|123.17|120.97|123.17|120.97|123.13|120.93|0
1632486780000|2021-09-24 12:33:00|123.2|121|123.2|121|123.26|121.06|123.2|121|0
1632486790000|2021-09-24 12:33:10|123.26|121.06|123.26|121.06|123.26|121.06|123.26|121.06|0
1632486820000|2021-09-24 12:33:40|123.32|121.12|123.32|121.12|123.32|121.12|123.32|121.12|0
1632486830000|2021-09-24 12:33:50|123.39|121.19|123.39|121.19|123.39|121.19|123.39|121.19|0
1632486840000|2021-09-24 12:34:00|123.45|121.25|123.51|121.31|123.51|121.31|123.45|121.25|0
1632486850000|2021-09-24 12:34:10|123.7|121.5|123.58|121.38|123.7|121.5|123.51|121.31|0
1632486860000|2021-09-24 12:34:20|123.51|121.31|123.45|121.25|123.58|121.38|123.45|121.25|0
1632486870000|2021-09-24 12:34:30|123.58|121.38|123.58|121.38|123.58|121.38|123.51|121.31|0
1632486880000|2021-09-24 12:34:40|123.7|121.5|123.77|121.57|123.83|121.63|123.64|121.44|0
1632486890000|2021-09-24 12:34:50|123.83|121.63|123.83|121.63|123.89|121.69|123.83|121.63|0
1632486900000|2021-09-24 12:35:00|123.77|121.57|123.77|121.57|123.77|121.57|123.77|121.57|0
1632486910000|2021-09-24 12:35:10|123.8|121.6|123.77|121.57|123.8|121.6|123.77|121.57|0
1632486920000|2021-09-24 12:35:20|123.7|121.5|123.7|121.5|123.7|121.5|123.7|121.5|0
1632486930000|2021-09-24 12:35:30|123.77|121.57|123.77|121.57|123.77|121.57|123.77|121.57|0
1632486940000|2021-09-24 12:35:40|123.7|121.5|123.8|121.6|123.8|121.6|123.7|121.5|0
1632486950000|2021-09-24 12:35:50|123.83|121.63|123.83|121.63|123.83|121.63|123.77|121.57|0
1632486960000|2021-09-24 12:36:00|123.77|121.57|123.58|121.38|123.77|121.57|123.58|121.38|0
1632486970000|2021-09-24 12:36:10|123.51|121.31|123.39|121.19|123.51|121.31|123.39|121.19|0
1632486980000|2021-09-24 12:36:20|123.45|121.25|123.51|121.31|123.51|121.31|123.45|121.25|0
1632487000000|2021-09-24 12:36:40|123.45|121.25|123.45|121.25|123.45|121.25|123.45|121.25|0
1632487010000|2021-09-24 12:36:50|123.51|121.31|123.64|121.44|123.64|121.44|123.51|121.31|0
1632487020000|2021-09-24 12:37:00|123.7|121.5|123.7|121.5|123.77|121.57|123.7|121.5|0
1632487030000|2021-09-24 12:37:10|123.64|121.44|123.7|121.5|123.7|121.5|123.64|121.44|0
1632487040000|2021-09-24 12:37:20|123.77|121.57|123.7|121.5|123.77|121.57|123.7|121.5|0
1632487050000|2021-09-24 12:37:30|123.77|121.57|123.7|121.5|123.77|121.57|123.7|121.5|0
1632487060000|2021-09-24 12:37:40|123.77|121.57|123.83|121.63|123.83|121.63|123.77|121.57|0
1632487070000|2021-09-24 12:37:50|123.77|121.57|123.83|121.63|123.83|121.63|123.77|121.57|0
1632487080000|2021-09-24 12:38:00|123.8|121.6|123.64|121.44|123.8|121.6|123.64|121.44|0
1632487090000|2021-09-24 12:38:10|123.58|121.38|123.51|121.31|123.58|121.38|123.51|121.31|0
1632487100000|2021-09-24 12:38:20|123.45|121.25|123.51|121.31|123.51|121.31|123.38|121.18|0
1632487110000|2021-09-24 12:38:30|123.48|121.28|123.45|121.25|123.51|121.31|123.45|121.25|0
1632487120000|2021-09-24 12:38:40|123.38|121.18|123.38|121.18|123.38|121.18|123.38|121.18|0
1632487130000|2021-09-24 12:38:50|123.42|121.22|123.42|121.22|123.45|121.25|123.42|121.22|0
1632487140000|2021-09-24 12:39:00|123.51|121.31|123.45|121.25|123.57|121.37|123.45|121.25|0
1632487150000|2021-09-24 12:39:10|123.51|121.31|123.38|121.18|123.51|121.31|123.38|121.18|0
1632487160000|2021-09-24 12:39:20|123.42|121.22|123.45|121.25|123.45|121.25|123.42|121.22|0
1632487170000|2021-09-24 12:39:30|123.38|121.18|123.38|121.18|123.38|121.18|123.38|121.18|0
1632487180000|2021-09-24 12:39:40|123.32|121.12|123.32|121.12|123.32|121.12|123.26|121.06|0
1632487190000|2021-09-24 12:39:50|123.26|121.06|123.38|121.18|123.38|121.18|123.26|121.06|0
1632487200000|2021-09-24 12:40:00|123.57|121.37|123.57|121.37|123.57|121.37|123.57|121.37|0
1632487210000|2021-09-24 12:40:10|123.64|121.44|123.64|121.44|123.64|121.44|123.64|121.44|0
1632487220000|2021-09-24 12:40:20|123.7|121.5|123.7|121.5|123.7|121.5|123.64|121.44|0
1632487240000|2021-09-24 12:40:40|123.64|121.44|123.7|121.5|123.7|121.5|123.64|121.44|0
1632487260000|2021-09-24 12:41:00|123.64|121.44|123.51|121.31|123.64|121.44|123.51|121.31|0
1632487270000|2021-09-24 12:41:10|123.57|121.37|123.45|121.25|123.57|121.37|123.45|121.25|0
1632487280000|2021-09-24 12:41:20|123.38|121.18|123.45|121.25|123.45|121.25|123.38|121.18|0
1632487290000|2021-09-24 12:41:30|123.38|121.18|123.38|121.18|123.42|121.22|123.38|121.18|0
1632487300000|2021-09-24 12:41:40|123.45|121.25|123.38|121.18|123.45|121.25|123.38|121.18|0
1632487310000|2021-09-24 12:41:50|123.42|121.22|123.45|121.25|123.45|121.25|123.42|121.22|0
1632487320000|2021-09-24 12:42:00|123.51|121.31|123.51|121.31|123.51|121.31|123.51|121.31|0
1632487330000|2021-09-24 12:42:10|123.57|121.37|123.57|121.37|123.57|121.37|123.57|121.37|0
1632487340000|2021-09-24 12:42:20|123.51|121.31|123.57|121.37|123.57|121.37|123.51|121.31|0
1632487350000|2021-09-24 12:42:30|123.51|121.31|123.51|121.31|123.51|121.31|123.45|121.25|0
1632487360000|2021-09-24 12:42:40|123.48|121.28|123.45|121.25|123.51|121.31|123.45|121.25|0
1632487370000|2021-09-24 12:42:50|123.48|121.28|123.7|121.5|123.7|121.5|123.48|121.28|0
1632487380000|2021-09-24 12:43:00|123.76|121.56|123.76|121.56|123.8|121.6|123.76|121.56|0
1632487390000|2021-09-24 12:43:10|123.83|121.63|123.76|121.56|123.83|121.63|123.76|121.56|0
1632487400000|2021-09-24 12:43:20|123.83|121.63|123.83|121.63|123.83|121.63|123.83|121.63|0
1632487410000|2021-09-24 12:43:30|123.76|121.56|123.7|121.5|123.76|121.56|123.7|121.5|0
1632487420000|2021-09-24 12:43:40|123.76|121.56|123.7|121.5|123.76|121.56|123.7|121.5|0
1632487430000|2021-09-24 12:43:50|123.76|121.56|123.7|121.5|123.76|121.56|123.7|121.5|0
1632487440000|2021-09-24 12:44:00|123.64|121.44|123.57|121.37|123.64|121.44|123.57|121.37|0
1632487450000|2021-09-24 12:44:10|123.64|121.44|123.64|121.44|123.64|121.44|123.64|121.44|0
1632487460000|2021-09-24 12:44:20|123.57|121.37|123.57|121.37|123.57|121.37|123.57|121.37|0
1632487470000|2021-09-24 12:44:30|123.54|121.34|123.51|121.31|123.54|121.34|123.51|121.31|0
1632487480000|2021-09-24 12:44:40|123.45|121.25|123.45|121.25|123.45|121.25|123.45|121.25|0
1632487490000|2021-09-24 12:44:50|123.38|121.18|123.38|121.18|123.38|121.18|123.38|121.18|0
1632487500000|2021-09-24 12:45:00|123.35|121.15|123.45|121.25|123.51|121.31|123.35|121.15|0
1632487510000|2021-09-24 12:45:10|123.38|121.18|123.38|121.18|123.38|121.18|123.32|121.12|0
1632487520000|2021-09-24 12:45:20|123.44|121.24|123.38|121.18|123.44|121.24|123.38|121.18|0
1632487530000|2021-09-24 12:45:30|123.41|121.21|123.38|121.18|123.41|121.21|123.38|121.18|0
1632487540000|2021-09-24 12:45:40|123.51|121.31|123.57|121.37|123.57|121.37|123.51|121.31|0
1632487550000|2021-09-24 12:45:50|123.51|121.31|123.57|121.37|123.57|121.37|123.51|121.31|0
1632487560000|2021-09-24 12:46:00|123.64|121.44|123.64|121.44|123.64|121.44|123.57|121.37|0
1632487570000|2021-09-24 12:46:10|123.57|121.37|123.57|121.37|123.57|121.37|123.57|121.37|0
1632487580000|2021-09-24 12:46:20|123.6|121.4|123.7|121.5|123.7|121.5|123.6|121.4|0
1632487590000|2021-09-24 12:46:30|123.63|121.43|123.7|121.5|123.7|121.5|123.63|121.43|0
1632487600000|2021-09-24 12:46:40|123.63|121.43|123.7|121.5|123.7|121.5|123.63|121.43|0
1632487610000|2021-09-24 12:46:50|123.63|121.43|123.63|121.43|123.63|121.43|123.63|121.43|0
1632487620000|2021-09-24 12:47:00|123.57|121.37|123.7|121.5|123.7|121.5|123.57|121.37|0
1632487630000|2021-09-24 12:47:10|123.76|121.56|123.83|121.63|123.83|121.63|123.76|121.56|0
1632487640000|2021-09-24 12:47:20|123.76|121.56|123.73|121.53|123.76|121.56|123.73|121.53|0
1632487650000|2021-09-24 12:47:30|123.76|121.56|123.76|121.56|123.83|121.63|123.76|121.56|0
1632487660000|2021-09-24 12:47:40|123.79|121.59|123.76|121.56|123.83|121.63|123.76|121.56|0
1632487670000|2021-09-24 12:47:50|123.7|121.5|123.7|121.5|123.7|121.5|123.7|121.5|0
1632487680000|2021-09-24 12:48:00|123.76|121.56|123.76|121.56|123.76|121.56|123.76|121.56|0
1632487690000|2021-09-24 12:48:10|123.7|121.5|123.57|121.37|123.7|121.5|123.57|121.37|0
1632487700000|2021-09-24 12:48:20|123.51|121.31|123.57|121.37|123.57|121.37|123.51|121.31|0
1632487710000|2021-09-24 12:48:30|123.54|121.34|123.51|121.31|123.54|121.34|123.51|121.31|0
1632487720000|2021-09-24 12:48:40|123.57|121.37|123.76|121.56|123.76|121.56|123.57|121.37|0
1632487730000|2021-09-24 12:48:50|123.82|121.62|123.82|121.62|123.89|121.69|123.82|121.62|0
1632487740000|2021-09-24 12:49:00|123.89|121.69|123.82|121.62|123.89|121.69|123.82|121.62|0
1632487750000|2021-09-24 12:49:10|123.89|121.69|123.89|121.69|123.89|121.69|123.89|121.69|0
1632487760000|2021-09-24 12:49:20|123.95|121.75|123.95|121.75|124.02|121.82|123.95|121.75|0
1632487770000|2021-09-24 12:49:30|123.89|121.69|123.76|121.56|123.89|121.69|123.76|121.56|0
1632487780000|2021-09-24 12:49:40|123.82|121.62|123.82|121.62|123.82|121.62|123.82|121.62|0
1632487790000|2021-09-24 12:49:50|123.86|121.66|123.82|121.62|123.86|121.66|123.79|121.59|0
1632487800000|2021-09-24 12:50:00|123.76|121.56|123.76|121.56|123.76|121.56|123.76|121.56|0
1632487810000|2021-09-24 12:50:10|123.73|121.53|123.76|121.56|123.76|121.56|123.7|121.5|0
1632487820000|2021-09-24 12:50:20|123.82|121.62|123.89|121.69|123.89|121.69|123.82|121.62|0
1632487830000|2021-09-24 12:50:30|123.82|121.62|124.01|121.81|124.01|121.81|123.82|121.62|0
1632487840000|2021-09-24 12:50:40|124.14|121.94|124.08|121.88|124.14|121.94|124.08|121.88|0
1632487850000|2021-09-24 12:50:50|124.01|121.81|123.95|121.75|124.01|121.81|123.95|121.75|0
1632487860000|2021-09-24 12:51:00|123.89|121.69|124.01|121.81|124.01|121.81|123.89|121.69|0
1632487870000|2021-09-24 12:51:10|123.95|121.75|123.89|121.69|123.95|121.75|123.89|121.69|0
1632487890000|2021-09-24 12:51:30|123.82|121.62|123.89|121.69|123.89|121.69|123.82|121.62|0
1632487900000|2021-09-24 12:51:40|123.82|121.62|123.76|121.56|123.82|121.62|123.76|121.56|0
1632487910000|2021-09-24 12:51:50|123.7|121.5|123.7|121.5|123.7|121.5|123.63|121.43|0
1632487920000|2021-09-24 12:52:00|123.63|121.43|123.57|121.37|123.63|121.43|123.57|121.37|0
1632487930000|2021-09-24 12:52:10|123.63|121.43|123.63|121.43|123.63|121.43|123.51|121.31|0
1632487940000|2021-09-24 12:52:20|123.57|121.37|123.63|121.43|123.7|121.5|123.57|121.37|0
1632487960000|2021-09-24 12:52:40|123.6|121.4|123.57|121.37|123.63|121.43|123.57|121.37|0
1632487970000|2021-09-24 12:52:50|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1632487980000|2021-09-24 12:53:00|123.57|121.37|123.57|121.37|123.57|121.37|123.57|121.37|0
1632487990000|2021-09-24 12:53:10|123.63|121.43|123.57|121.37|123.63|121.43|123.57|121.37|0
1632488000000|2021-09-24 12:53:20|123.6|121.4|123.63|121.43|123.63|121.43|123.6|121.4|0
1632488010000|2021-09-24 12:53:30|123.7|121.5|123.63|121.43|123.7|121.5|123.63|121.43|0
1632488020000|2021-09-24 12:53:40|123.7|121.5|123.82|121.62|123.82|121.62|123.63|121.43|0
1632488030000|2021-09-24 12:53:50|123.79|121.59|123.79|121.59|123.79|121.59|123.79|121.59|0
1632488040000|2021-09-24 12:54:00|123.76|121.56|123.76|121.56|123.76|121.56|123.76|121.56|0
1632488050000|2021-09-24 12:54:10|123.82|121.62|123.76|121.56|123.82|121.62|123.76|121.56|0
1632488070000|2021-09-24 12:54:30|123.69|121.49|123.76|121.56|123.76|121.56|123.69|121.49|0
1632488080000|2021-09-24 12:54:40|123.69|121.49|123.76|121.56|123.76|121.56|123.69|121.49|0
1632488090000|2021-09-24 12:54:50|123.82|121.62|123.89|121.69|123.89|121.69|123.82|121.62|0
1632488100000|2021-09-24 12:55:00|123.85|121.65|123.85|121.65|123.85|121.65|123.85|121.65|0
1632488110000|2021-09-24 12:55:10|123.89|121.69|123.82|121.62|123.89|121.69|123.82|121.62|0
1632488140000|2021-09-24 12:55:40|123.89|121.69|123.76|121.56|123.89|121.69|123.76|121.56|0
1632488150000|2021-09-24 12:55:50|123.69|121.49|123.69|121.49|123.69|121.49|123.69|121.49|0
1632488160000|2021-09-24 12:56:00|123.76|121.56|123.82|121.62|123.82|121.62|123.76|121.56|0
1632488170000|2021-09-24 12:56:10|123.88|121.68|123.88|121.68|123.88|121.68|123.88|121.68|0
1632488180000|2021-09-24 12:56:20|123.85|121.65|123.82|121.62|123.88|121.68|123.82|121.62|0
1632488200000|2021-09-24 12:56:40|123.76|121.56|123.76|121.56|123.79|121.59|123.76|121.56|0
1632488210000|2021-09-24 12:56:50|123.82|121.62|123.76|121.56|123.82|121.62|123.76|121.56|0
1632488230000|2021-09-24 12:57:10|123.73|121.53|123.69|121.49|123.73|121.53|123.69|121.49|0
1632488250000|2021-09-24 12:57:30|123.63|121.43|123.6|121.4|123.63|121.43|123.6|121.4|0
1632488260000|2021-09-24 12:57:40|123.57|121.37|123.69|121.49|123.69|121.49|123.57|121.37|0
1632488270000|2021-09-24 12:57:50|123.63|121.43|123.63|121.43|123.63|121.43|123.63|121.43|0
1632488280000|2021-09-24 12:58:00|123.6|121.4|123.57|121.37|123.63|121.43|123.57|121.37|0
1632488290000|2021-09-24 12:58:10|123.63|121.43|123.57|121.37|123.63|121.43|123.57|121.37|0
1632488320000|2021-09-24 12:58:40|123.5|121.3|123.47|121.27|123.5|121.3|123.47|121.27|0
1632488330000|2021-09-24 12:58:50|123.44|121.24|123.38|121.18|123.44|121.24|123.38|121.18|0
1632488340000|2021-09-24 12:59:00|123.44|121.24|123.5|121.3|123.5|121.3|123.44|121.24|0
1632488350000|2021-09-24 12:59:10|123.37|121.17|123.37|121.17|123.44|121.24|123.37|121.17|0
1632488360000|2021-09-24 12:59:20|123.44|121.24|123.44|121.24|123.44|121.24|123.44|121.24|0
1632488370000|2021-09-24 12:59:30|123.5|121.3|123.44|121.24|123.5|121.3|123.44|121.24|0
1632488400000|2021-09-24 13:00:00|123.5|121.3|123.56|121.36|123.57|121.37|123.5|121.3|0
1632488410000|2021-09-24 13:00:10|123.63|121.43|123.56|121.36|123.63|121.43|123.56|121.36|0
1632488420000|2021-09-24 13:00:20|123.6|121.4|123.5|121.3|123.6|121.4|123.5|121.3|0
1632488430000|2021-09-24 13:00:30|123.56|121.36|123.63|121.43|123.63|121.43|123.5|121.3|0
1632488440000|2021-09-24 13:00:40|123.66|121.46|123.69|121.49|123.69|121.49|123.66|121.46|0
1632488450000|2021-09-24 13:00:50|123.76|121.56|123.76|121.56|123.76|121.56|123.76|121.56|0
1632488460000|2021-09-24 13:01:00|123.82|121.62|123.82|121.62|123.82|121.62|123.82|121.62|0
1632488470000|2021-09-24 13:01:10|123.88|121.68|123.82|121.62|123.88|121.68|123.82|121.62|0
1632488480000|2021-09-24 13:01:20|123.76|121.56|123.76|121.56|123.76|121.56|123.76|121.56|0
1632488490000|2021-09-24 13:01:30|123.82|121.62|123.76|121.56|123.82|121.62|123.76|121.56|0
1632488500000|2021-09-24 13:01:40|123.69|121.49|123.56|121.36|123.69|121.49|123.56|121.36|0
1632488510000|2021-09-24 13:01:50|123.63|121.43|123.75|121.55|123.75|121.55|123.63|121.43|0
1632488530000|2021-09-24 13:02:10|123.82|121.62|123.88|121.68|123.88|121.68|123.82|121.62|0
1632488540000|2021-09-24 13:02:20|123.95|121.75|123.95|121.75|123.95|121.75|123.95|121.75|0
1632488550000|2021-09-24 13:02:30|124.01|121.81|123.88|121.68|124.01|121.81|123.88|121.68|0
1632488560000|2021-09-24 13:02:40|123.82|121.62|123.95|121.75|123.95|121.75|123.82|121.62|0
1632488570000|2021-09-24 13:02:50|123.88|121.68|123.82|121.62|123.88|121.68|123.75|121.55|0
1632488580000|2021-09-24 13:03:00|123.75|121.55|123.63|121.43|123.75|121.55|123.63|121.43|0
1632488590000|2021-09-24 13:03:10|123.5|121.3|123.63|121.43|123.63|121.43|123.5|121.3|0
1632488610000|2021-09-24 13:03:30|123.56|121.36|123.63|121.43|123.63|121.43|123.56|121.36|0
1632488620000|2021-09-24 13:03:40|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1632488630000|2021-09-24 13:03:50|123.56|121.36|123.56|121.36|123.56|121.36|123.56|121.36|0
1632488640000|2021-09-24 13:04:00|123.63|121.43|123.63|121.43|123.69|121.49|123.63|121.43|0
1632488650000|2021-09-24 13:04:10|123.82|121.62|123.82|121.62|123.82|121.62|123.75|121.55|0
1632488660000|2021-09-24 13:04:20|123.75|121.55|123.75|121.55|123.75|121.55|123.75|121.55|0
1632488670000|2021-09-24 13:04:30|123.69|121.49|123.69|121.49|123.69|121.49|123.69|121.49|0
1632488680000|2021-09-24 13:04:40|123.66|121.46|123.63|121.43|123.66|121.46|123.63|121.43|0
1632488690000|2021-09-24 13:04:50|123.69|121.49|123.69|121.49|123.69|121.49|123.69|121.49|0
1632488700000|2021-09-24 13:05:00|123.63|121.43|123.63|121.43|123.63|121.43|123.63|121.43|0
1632488710000|2021-09-24 13:05:10|123.69|121.49|123.75|121.55|123.75|121.55|123.63|121.43|0
1632488720000|2021-09-24 13:05:20|123.82|121.62|123.75|121.55|123.82|121.62|123.75|121.55|0
1632488730000|2021-09-24 13:05:30|123.69|121.49|123.69|121.49|123.69|121.49|123.69|121.49|0
1632488740000|2021-09-24 13:05:40|123.63|121.43|123.56|121.36|123.63|121.43|123.56|121.36|0
1632488750000|2021-09-24 13:05:50|123.5|121.3|123.44|121.24|123.5|121.3|123.44|121.24|0
1632488770000|2021-09-24 13:06:10|123.5|121.3|123.47|121.27|123.5|121.3|123.47|121.27|0
1632488780000|2021-09-24 13:06:20|123.44|121.24|123.47|121.27|123.47|121.27|123.44|121.24|0
1632488790000|2021-09-24 13:06:30|123.5|121.3|123.56|121.36|123.56|121.36|123.5|121.3|0
1632488800000|2021-09-24 13:06:40|123.5|121.3|123.5|121.3|123.5|121.3|123.47|121.27|0
1632488810000|2021-09-24 13:06:50|123.56|121.36|123.63|121.43|123.63|121.43|123.56|121.36|0
1632488820000|2021-09-24 13:07:00|123.56|121.36|123.56|121.36|123.63|121.43|123.56|121.36|0
1632488830000|2021-09-24 13:07:10|123.5|121.3|123.43|121.23|123.5|121.3|123.43|121.23|0
1632488850000|2021-09-24 13:07:30|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1632488880000|2021-09-24 13:08:00|123.43|121.23|123.43|121.23|123.43|121.23|123.43|121.23|0
1632488900000|2021-09-24 13:08:20|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1632488910000|2021-09-24 13:08:30|123.56|121.36|123.56|121.36|123.56|121.36|123.56|121.36|0
1632488940000|2021-09-24 13:09:00|123.62|121.42|123.43|121.23|123.62|121.42|123.43|121.23|0
1632488950000|2021-09-24 13:09:10|123.47|121.27|123.47|121.27|123.47|121.27|123.47|121.27|0
1632488960000|2021-09-24 13:09:20|123.5|121.3|123.56|121.36|123.56|121.36|123.5|121.3|0
1632489000000|2021-09-24 13:10:00|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1632489010000|2021-09-24 13:10:10|123.53|121.33|123.56|121.36|123.56|121.36|123.53|121.33|0
1632489020000|2021-09-24 13:10:20|123.62|121.42|123.62|121.42|123.62|121.42|123.62|121.42|0
1632489030000|2021-09-24 13:10:30|123.69|121.49|123.69|121.49|123.69|121.49|123.69|121.49|0
1632489050000|2021-09-24 13:10:50|123.72|121.52|123.75|121.55|123.75|121.55|123.72|121.52|0
1632489060000|2021-09-24 13:11:00|123.81|121.61|123.81|121.61|123.81|121.61|123.81|121.61|0
1632489070000|2021-09-24 13:11:10|123.75|121.55|123.81|121.61|123.81|121.61|123.75|121.55|0
1632489090000|2021-09-24 13:11:30|123.75|121.55|123.75|121.55|123.75|121.55|123.75|121.55|0
1632489100000|2021-09-24 13:11:40|123.78|121.58|123.75|121.55|123.78|121.58|123.75|121.55|0
1632489130000|2021-09-24 13:12:10|123.69|121.49|123.75|121.55|123.75|121.55|123.69|121.49|0
1632489150000|2021-09-24 13:12:30|123.69|121.49|123.62|121.42|123.69|121.49|123.62|121.42|0
1632489180000|2021-09-24 13:13:00|123.56|121.36|123.56|121.36|123.56|121.36|123.56|121.36|0
1632489210000|2021-09-24 13:13:30|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1632489230000|2021-09-24 13:13:50|123.43|121.23|123.56|121.36|123.56|121.36|123.43|121.23|0
1632489250000|2021-09-24 13:14:10|123.49|121.29|123.49|121.29|123.49|121.29|123.49|121.29|0
1632489260000|2021-09-24 13:14:20|123.56|121.36|123.49|121.29|123.56|121.36|123.49|121.29|0
1632489270000|2021-09-24 13:14:30|123.43|121.23|123.43|121.23|123.43|121.23|123.43|121.23|0
1632489300000|2021-09-24 13:15:00|123.4|121.2|123.49|121.29|123.49|121.29|123.4|121.2|0
1632489310000|2021-09-24 13:15:10|123.43|121.23|123.27|121.07|123.43|121.23|123.27|121.07|0
1632489320000|2021-09-24 13:15:20|123.3|121.1|123.24|121.04|123.3|121.1|123.24|121.04|0
1632489330000|2021-09-24 13:15:30|123.18|120.98|123.24|121.04|123.24|121.04|123.18|120.98|0
1632489340000|2021-09-24 13:15:40|123.21|121.01|123.18|120.98|123.21|121.01|123.18|120.98|0
1632489350000|2021-09-24 13:15:50|123.24|121.04|123.18|120.98|123.24|121.04|123.18|120.98|0
1632489360000|2021-09-24 13:16:00|123.05|120.85|123.11|120.91|123.11|120.91|123.05|120.85|0
1632489370000|2021-09-24 13:16:10|123.05|120.85|123.11|120.91|123.11|120.91|123.05|120.85|0
1632489380000|2021-09-24 13:16:20|123.05|120.85|123.05|120.85|123.05|120.85|123.05|120.85|0
1632489400000|2021-09-24 13:16:40|122.99|120.79|122.8|120.6|122.99|120.79|122.8|120.6|0
1632489410000|2021-09-24 13:16:50|122.73|120.53|122.73|120.53|122.73|120.53|122.73|120.53|0
1632489430000|2021-09-24 13:17:10|122.8|120.6|122.8|120.6|122.8|120.6|122.8|120.6|0
1632489440000|2021-09-24 13:17:20|122.73|120.53|122.73|120.53|122.8|120.6|122.73|120.53|0
1632489450000|2021-09-24 13:17:30|122.7|120.5|122.73|120.53|122.73|120.53|122.7|120.5|0
1632489470000|2021-09-24 13:17:50|122.8|120.6|122.73|120.53|122.8|120.6|122.73|120.53|0
1632489480000|2021-09-24 13:18:00|122.8|120.6|122.86|120.66|122.86|120.66|122.8|120.6|0
1632489490000|2021-09-24 13:18:10|122.8|120.6|122.86|120.66|122.86|120.66|122.8|120.6|0
1632489500000|2021-09-24 13:18:20|122.92|120.72|122.92|120.72|122.92|120.72|122.92|120.72|0
1632489520000|2021-09-24 13:18:40|122.99|120.79|123.05|120.85|123.05|120.85|122.99|120.79|0
1632489530000|2021-09-24 13:18:50|122.99|120.79|122.99|120.79|122.99|120.79|122.99|120.79|0
1632489570000|2021-09-24 13:19:30|123.05|120.85|122.99|120.79|123.05|120.85|122.99|120.79|0
1632489600000|2021-09-24 13:20:00|122.92|120.72|122.92|120.72|122.92|120.72|122.92|120.72|0
1632489610000|2021-09-24 13:20:10|122.86|120.66|122.92|120.72|122.92|120.72|122.86|120.66|0
1632489620000|2021-09-24 13:20:20|122.98|120.78|122.98|120.78|122.98|120.78|122.98|120.78|0
1632489680000|2021-09-24 13:21:20|122.95|120.75|122.92|120.72|122.95|120.75|122.92|120.72|0
1632489700000|2021-09-24 13:21:40|122.95|120.75|122.98|120.78|122.98|120.78|122.95|120.75|0
1632489720000|2021-09-24 13:22:00|123.05|120.85|123.05|120.85|123.05|120.85|123.05|120.85|0
1632489730000|2021-09-24 13:22:10|122.98|120.78|122.98|120.78|122.98|120.78|122.98|120.78|0
1632489740000|2021-09-24 13:22:20|123.05|120.85|123.08|120.88|123.08|120.88|123.05|120.85|0
1632489750000|2021-09-24 13:22:30|123.05|120.85|122.98|120.78|123.05|120.85|122.98|120.78|0
1632489760000|2021-09-24 13:22:40|123.05|120.85|123.05|120.85|123.05|120.85|123.05|120.85|0
1632489780000|2021-09-24 13:23:00|122.98|120.78|122.92|120.72|122.98|120.78|122.92|120.72|0
1632489790000|2021-09-24 13:23:10|122.98|120.78|122.98|120.78|122.98|120.78|122.98|120.78|0
1632489810000|2021-09-24 13:23:30|122.92|120.72|122.92|120.72|122.92|120.72|122.92|120.72|0
1632489830000|2021-09-24 13:23:50|122.98|120.78|123.05|120.85|123.05|120.85|122.98|120.78|0
1632489850000|2021-09-24 13:24:10|122.98|120.78|122.98|120.78|122.98|120.78|122.98|120.78|0
1632489870000|2021-09-24 13:24:30|122.92|120.72|122.67|120.47|122.92|120.72|122.67|120.47|0
1632489890000|2021-09-24 13:24:50|122.6|120.4|122.6|120.4|122.6|120.4|122.6|120.4|0
1632489900000|2021-09-24 13:25:00|122.67|120.47|122.6|120.4|122.67|120.47|122.6|120.4|0
1632489910000|2021-09-24 13:25:10|122.67|120.47|122.6|120.4|122.67|120.47|122.6|120.4|0
1632489920000|2021-09-24 13:25:20|122.64|120.44|122.48|120.28|122.64|120.44|122.48|120.28|0
1632489930000|2021-09-24 13:25:30|122.41|120.21|122.41|120.21|122.41|120.21|122.35|120.15|0
1632489940000|2021-09-24 13:25:40|122.35|120.15|122.41|120.21|122.41|120.21|122.35|120.15|0
1632489950000|2021-09-24 13:25:50|122.35|120.15|122.35|120.15|122.35|120.15|122.35|120.15|0
1632489960000|2021-09-24 13:26:00|122.41|120.21|122.48|120.28|122.48|120.28|122.41|120.21|0
1632489970000|2021-09-24 13:26:10|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1632489980000|2021-09-24 13:26:20|122.51|120.31|122.48|120.28|122.51|120.31|122.48|120.28|0
1632489990000|2021-09-24 13:26:30|122.41|120.21|122.35|120.15|122.41|120.21|122.35|120.15|0
1632490000000|2021-09-24 13:26:40|122.29|120.09|122.22|120.02|122.29|120.09|122.22|120.02|0
1632490010000|2021-09-24 13:26:50|122.16|119.96|122.16|119.96|122.16|119.96|122.16|119.96|0
1632490020000|2021-09-24 13:27:00|122.04|119.84|122.16|119.96|122.16|119.96|122.04|119.84|0
1632490030000|2021-09-24 13:27:10|122.1|119.9|122.1|119.9|122.1|119.9|122.1|119.9|0
1632490040000|2021-09-24 13:27:20|122.04|119.84|122.04|119.84|122.1|119.9|122.04|119.84|0
1632490050000|2021-09-24 13:27:30|122.1|119.9|122.1|119.9|122.1|119.9|122.1|119.9|0
1632490060000|2021-09-24 13:27:40|122.16|119.96|122.22|120.02|122.22|120.02|122.16|119.96|0
1632490070000|2021-09-24 13:27:50|122.16|119.96|122.04|119.84|122.16|119.96|122.04|119.84|0
1632490080000|2021-09-24 13:28:00|121.97|119.77|121.91|119.71|121.97|119.77|121.91|119.71|0
1632490090000|2021-09-24 13:28:10|121.97|119.77|122.03|119.83|122.04|119.84|121.97|119.77|0
1632490100000|2021-09-24 13:28:20|122.1|119.9|122.03|119.83|122.1|119.9|122.03|119.83|0
1632490110000|2021-09-24 13:28:30|121.97|119.77|121.97|119.77|121.97|119.77|121.97|119.77|0
1632490130000|2021-09-24 13:28:50|122.03|119.83|121.91|119.71|122.03|119.83|121.91|119.71|0
1632490140000|2021-09-24 13:29:00|121.97|119.77|121.91|119.71|121.97|119.77|121.91|119.71|0
1632490150000|2021-09-24 13:29:10|121.94|119.74|121.85|119.65|121.97|119.77|121.85|119.65|0
1632490160000|2021-09-24 13:29:20|121.91|119.71|121.91|119.71|121.91|119.71|121.91|119.71|0
1632490170000|2021-09-24 13:29:30|121.85|119.65|121.85|119.65|121.91|119.71|121.85|119.65|0
1632490180000|2021-09-24 13:29:40|121.78|119.58|121.78|119.58|121.78|119.58|121.78|119.58|0
1632490190000|2021-09-24 13:29:50|121.85|119.65|121.72|119.52|121.85|119.65|121.72|119.52|0
1632490200000|2021-09-24 13:30:00|121.91|119.71|121.72|119.52|122.03|119.83|121.72|119.52|0
1632490210000|2021-09-24 13:30:10|121.78|119.58|121.85|119.65|121.85|119.65|121.72|119.52|0
1632490220000|2021-09-24 13:30:20|122.29|120.09|121.85|119.65|122.29|120.09|121.85|119.65|0
1632490230000|2021-09-24 13:30:30|122.03|119.83|121.85|119.65|122.03|119.83|121.85|119.65|0
1632490240000|2021-09-24 13:30:40|121.78|119.58|121.66|119.46|121.78|119.58|121.59|119.39|0
1632490250000|2021-09-24 13:30:50|121.72|119.52|121.97|119.77|121.97|119.77|121.72|119.52|0
1632490260000|2021-09-24 13:31:00|121.28|119.08|121.22|119.02|121.41|119.21|121.22|119.02|0
1632490270000|2021-09-24 13:31:10|121.09|118.89|120.97|118.77|121.22|119.02|120.97|118.77|0
1632490280000|2021-09-24 13:31:20|121.09|118.89|120.78|118.58|121.09|118.89|120.78|118.58|0
1632490290000|2021-09-24 13:31:30|120.84|118.64|120.72|118.52|120.84|118.64|120.72|118.52|0
1632490300000|2021-09-24 13:31:40|120.59|118.39|120.53|118.33|120.59|118.39|120.47|118.27|0
1632490310000|2021-09-24 13:31:50|120.47|118.27|120.66|118.46|120.66|118.46|120.47|118.27|0
1632490320000|2021-09-24 13:32:00|120.47|118.27|120.66|118.46|120.66|118.46|120.47|118.27|0
1632490330000|2021-09-24 13:32:10|120.59|118.39|120.47|118.27|120.59|118.39|120.47|118.27|0
1632490340000|2021-09-24 13:32:20|120.53|118.33|120.47|118.27|120.59|118.39|120.47|118.27|0
1632490350000|2021-09-24 13:32:30|120.59|118.39|120.78|118.58|120.78|118.58|120.59|118.39|0
1632490360000|2021-09-24 13:32:40|120.72|118.52|120.72|118.52|120.72|118.52|120.72|118.52|0
1632490370000|2021-09-24 13:32:50|120.78|118.58|120.78|118.58|120.78|118.58|120.72|118.52|0
1632490380000|2021-09-24 13:33:00|120.84|118.64|120.78|118.58|120.84|118.64|120.72|118.52|0
1632490390000|2021-09-24 13:33:10|120.72|118.52|120.53|118.33|120.72|118.52|120.53|118.33|0
1632490400000|2021-09-24 13:33:20|120.59|118.39|120.59|118.39|120.59|118.39|120.53|118.33|0
1632490410000|2021-09-24 13:33:30|120.53|118.33|120.59|118.39|120.66|118.46|120.47|118.27|0
1632490420000|2021-09-24 13:33:40|120.47|118.27|120.47|118.27|120.59|118.39|120.47|118.27|0
1632490430000|2021-09-24 13:33:50|120.53|118.33|120.41|118.21|120.53|118.33|120.41|118.21|0
1632490440000|2021-09-24 13:34:00|120.28|118.08|120.16|117.96|120.28|118.08|120.16|117.96|0
1632490450000|2021-09-24 13:34:10|120.03|117.83|119.97|117.77|120.03|117.83|119.97|117.77|0
1632490460000|2021-09-24 13:34:20|120.03|117.83|119.66|117.46|120.16|117.96|119.66|117.46|0
1632490470000|2021-09-24 13:34:30|119.72|117.52|119.6|117.4|119.72|117.52|119.6|117.4|0
1632490480000|2021-09-24 13:34:40|119.54|117.34|119.48|117.28|119.6|117.4|119.48|117.28|0
1632490490000|2021-09-24 13:34:50|119.23|117.03|119.17|116.97|119.23|117.03|119.14|116.94|0
1632490500000|2021-09-24 13:35:00|119.29|117.09|119.23|117.03|119.29|117.09|119.23|117.03|0
1632490510000|2021-09-24 13:35:10|119.48|117.28|119.41|117.21|119.48|117.28|119.41|117.21|0
1632490520000|2021-09-24 13:35:20|119.35|117.15|119.04|116.84|119.35|117.15|119.04|116.84|0
1632490530000|2021-09-24 13:35:30|118.98|116.78|119.04|116.84|119.04|116.84|118.92|116.72|0
1632490540000|2021-09-24 13:35:40|119.17|116.97|119.04|116.84|119.17|116.97|119.04|116.84|0
1632490550000|2021-09-24 13:35:50|119.14|116.94|119.11|116.91|119.23|117.03|119.11|116.91|0
1632490560000|2021-09-24 13:36:00|119.29|117.09|119.17|116.97|119.29|117.09|119.17|116.97|0
1632490570000|2021-09-24 13:36:10|119.23|117.03|119.23|117.03|119.29|117.09|119.23|117.03|0
1632490580000|2021-09-24 13:36:20|119.17|116.97|119.29|117.09|119.29|117.09|119.17|116.97|0
1632490590000|2021-09-24 13:36:30|119.23|117.03|119.48|117.28|119.48|117.28|119.23|117.03|0
1632490600000|2021-09-24 13:36:40|119.54|117.34|119.48|117.28|119.54|117.34|119.48|117.28|0
1632490610000|2021-09-24 13:36:50|119.54|117.34|119.54|117.34|119.54|117.34|119.48|117.28|0
1632490620000|2021-09-24 13:37:00|119.48|117.28|119.04|116.84|119.48|117.28|119.04|116.84|0
1632490630000|2021-09-24 13:37:10|119.17|116.97|119.23|117.03|119.29|117.09|119.17|116.97|0
1632490640000|2021-09-24 13:37:20|119.04|116.84|119.11|116.91|119.11|116.91|118.98|116.78|0
1632490650000|2021-09-24 13:37:30|119.04|116.84|119.04|116.84|119.04|116.84|118.98|116.78|0
1632490660000|2021-09-24 13:37:40|118.86|116.66|118.8|116.6|118.86|116.66|118.74|116.54|0
1632490670000|2021-09-24 13:37:50|118.74|116.54|118.8|116.6|118.86|116.66|118.74|116.54|0
1632490680000|2021-09-24 13:38:00|118.74|116.54|118.86|116.66|118.86|116.66|118.71|116.51|0
1632490690000|2021-09-24 13:38:10|118.8|116.6|118.67|116.47|118.8|116.6|118.61|116.41|0
1632490700000|2021-09-24 13:38:20|118.61|116.41|118.61|116.41|118.61|116.41|118.61|116.41|0
1632490720000|2021-09-24 13:38:40|118.67|116.47|118.74|116.54|118.74|116.54|118.67|116.47|0
1632490730000|2021-09-24 13:38:50|118.61|116.41|118.55|116.35|118.61|116.41|118.55|116.35|0
1632490740000|2021-09-24 13:39:00|118.49|116.29|118.55|116.35|118.58|116.38|118.49|116.29|0
1632490750000|2021-09-24 13:39:10|118.61|116.41|118.74|116.54|118.74|116.54|118.58|116.38|0
1632490760000|2021-09-24 13:39:20|118.67|116.47|118.86|116.66|118.86|116.66|118.67|116.47|0
1632490780000|2021-09-24 13:39:40|118.8|116.6|118.92|116.72|118.92|116.72|118.8|116.6|0
1632490790000|2021-09-24 13:39:50|119.1|116.9|118.98|116.78|119.1|116.9|118.92|116.72|0
1632490800000|2021-09-24 13:40:00|119.04|116.84|118.86|116.66|119.04|116.84|118.86|116.66|0
1632490810000|2021-09-24 13:40:10|118.8|116.6|118.61|116.41|118.8|116.6|118.61|116.41|0
1632490820000|2021-09-24 13:40:20|118.55|116.35|118.92|116.72|118.92|116.72|118.49|116.29|0
1632490830000|2021-09-24 13:40:30|118.86|116.66|118.8|116.6|118.92|116.72|118.8|116.6|0
1632490840000|2021-09-24 13:40:40|118.73|116.53|118.73|116.53|118.73|116.53|118.61|116.41|0
1632490850000|2021-09-24 13:40:50|118.61|116.41|118.49|116.29|118.61|116.41|118.49|116.29|0
1632490860000|2021-09-24 13:41:00|118.43|116.23|118.06|115.86|118.43|116.23|118.06|115.86|0
1632490870000|2021-09-24 13:41:10|118.12|115.92|118.12|115.92|118.12|115.92|118.06|115.86|0
1632490880000|2021-09-24 13:41:20|118.06|115.86|118.06|115.86|118.06|115.86|118|115.8|0
1632490890000|2021-09-24 13:41:30|117.94|115.74|117.88|115.68|117.94|115.74|117.88|115.68|0
1632490900000|2021-09-24 13:41:40|117.82|115.62|119.9|117.7|119.9|117.7|117.82|115.62|0
1632490910000|2021-09-24 13:41:50|114.97|112.77|114.91|112.71|114.97|112.77|114.91|112.71|0
1632490920000|2021-09-24 13:42:00|114.85|112.65|114.67|112.47|114.85|112.65|114.67|112.47|0
1632490930000|2021-09-24 13:42:10|114.73|112.53|115.03|112.83|115.03|112.83|114.73|112.53|0
1632490940000|2021-09-24 13:42:20|115.09|112.89|115.09|112.89|115.09|112.89|115.03|112.83|0
1632490950000|2021-09-24 13:42:30|115.03|112.83|115.03|112.83|115.09|112.89|115.03|112.83|0
1632490960000|2021-09-24 13:42:40|115.09|112.89|115.03|112.83|115.09|112.89|115.03|112.83|0
1632490970000|2021-09-24 13:42:50|115.15|112.95|115.15|112.95|115.15|112.95|115.15|112.95|0
1632490980000|2021-09-24 13:43:00|115.21|113.01|115.09|112.89|115.21|113.01|115.03|112.83|0
1632490990000|2021-09-24 13:43:10|115.03|112.83|114.97|112.77|115.09|112.89|114.97|112.77|0
1632491000000|2021-09-24 13:43:20|114.91|112.71|114.85|112.65|114.91|112.71|114.85|112.65|0
1632491010000|2021-09-24 13:43:30|114.91|112.71|114.97|112.77|115.09|112.89|114.91|112.71|0
1632491020000|2021-09-24 13:43:40|115.03|112.83|115.03|112.83|115.03|112.83|114.97|112.77|0
1632491030000|2021-09-24 13:43:50|115.09|112.89|114.97|112.77|115.09|112.89|114.97|112.77|0
1632491040000|2021-09-24 13:44:00|114.91|112.71|114.97|112.77|114.97|112.77|114.91|112.71|0
1632491050000|2021-09-24 13:44:10|115.03|112.83|115.03|112.83|115.15|112.95|115.03|112.83|0
1632491060000|2021-09-24 13:44:20|115.09|112.89|115.09|112.89|115.09|112.89|115.03|112.83|0
1632491070000|2021-09-24 13:44:30|114.97|112.77|114.97|112.77|115.03|112.83|114.94|112.74|0
1632491080000|2021-09-24 13:44:40|114.85|112.65|114.97|112.77|114.97|112.77|114.85|112.65|0
1632491090000|2021-09-24 13:44:50|115.03|112.83|115.03|112.83|115.03|112.83|115.03|112.83|0
1632491100000|2021-09-24 13:45:00|115.09|112.89|114.97|112.77|115.09|112.89|114.97|112.77|0
1632491110000|2021-09-24 13:45:10|115.03|112.83|115.21|113.01|115.21|113.01|115.03|112.83|0
1632491120000|2021-09-24 13:45:20|115.46|113.26|115.58|113.38|115.58|113.38|115.46|113.26|0
1632491130000|2021-09-24 13:45:30|115.76|113.56|116.07|113.87|116.07|113.87|115.64|113.44|0
1632491140000|2021-09-24 13:45:40|115.82|113.62|115.88|113.68|116.07|113.87|115.82|113.62|0
1632491150000|2021-09-24 13:45:50|115.94|113.74|115.88|113.68|115.94|113.74|115.82|113.62|0
1632491160000|2021-09-24 13:46:00|115.85|113.65|115.82|113.62|115.85|113.65|115.64|113.44|0
1632491170000|2021-09-24 13:46:10|115.94|113.74|116.13|113.93|116.13|113.93|115.82|113.62|0
1632491180000|2021-09-24 13:46:20|116.19|113.99|116.25|114.05|116.25|114.05|116.13|113.93|0
1632491190000|2021-09-24 13:46:30|116.19|113.99|116.13|113.93|116.19|113.99|115.94|113.74|0
1632491200000|2021-09-24 13:46:40|116.19|113.99|116.31|114.11|116.31|114.11|116.19|113.99|0
1632491210000|2021-09-24 13:46:50|116.37|114.17|116.31|114.11|116.37|114.17|116.31|114.11|0
1632491220000|2021-09-24 13:47:00|116.06|113.86|116.19|113.99|116.19|113.99|116.06|113.86|0
1632491230000|2021-09-24 13:47:10|116.22|114.02|116.31|114.11|116.31|114.11|116.13|113.93|0
1632491240000|2021-09-24 13:47:20|116.37|114.17|116.34|114.14|116.37|114.17|116.25|114.05|0
1632491250000|2021-09-24 13:47:30|116.25|114.05|116.55|114.35|116.55|114.35|116.25|114.05|0
1632491260000|2021-09-24 13:47:40|116.49|114.29|116.61|114.41|116.61|114.41|116.49|114.29|0
1632491270000|2021-09-24 13:47:50|116.68|114.48|116.92|114.72|116.98|114.78|116.68|114.48|0
1632491280000|2021-09-24 13:48:00|116.86|114.66|116.98|114.78|117.04|114.84|116.86|114.66|0
1632491290000|2021-09-24 13:48:10|117.04|114.84|116.98|114.78|117.04|114.84|116.92|114.72|0
1632491300000|2021-09-24 13:48:20|117.11|114.91|117.11|114.91|117.29|115.09|117.11|114.91|0
1632491310000|2021-09-24 13:48:30|117.04|114.84|117.23|115.03|117.35|115.15|117.04|114.84|0
1632491320000|2021-09-24 13:48:40|117.41|115.21|117.29|115.09|117.41|115.21|117.29|115.09|0
1632491330000|2021-09-24 13:48:50|117.35|115.15|117.41|115.21|117.41|115.21|117.35|115.15|0
1632491340000|2021-09-24 13:49:00|117.54|115.34|117.6|115.4|117.6|115.4|117.47|115.27|0
1632491350000|2021-09-24 13:49:10|117.54|115.34|117.72|115.52|117.72|115.52|117.54|115.34|0
1632491360000|2021-09-24 13:49:20|117.66|115.46|117.72|115.52|117.72|115.52|117.6|115.4|0
1632491370000|2021-09-24 13:49:30|117.6|115.4|117.41|115.21|117.6|115.4|117.41|115.21|0
1632491380000|2021-09-24 13:49:40|117.35|115.15|117.29|115.09|117.35|115.15|117.29|115.09|0
1632491390000|2021-09-24 13:49:50|117.17|114.97|117.29|115.09|117.29|115.09|117.17|114.97|0
1632491400000|2021-09-24 13:50:00|117.1|114.9|117.1|114.9|117.1|114.9|117.07|114.87|0
1632491410000|2021-09-24 13:50:10|116.86|114.66|116.92|114.72|116.92|114.72|116.86|114.66|0
1632491420000|2021-09-24 13:50:20|116.8|114.6|116.98|114.78|116.98|114.78|116.8|114.6|0
1632491430000|2021-09-24 13:50:30|116.92|114.72|117.17|114.97|117.17|114.97|116.92|114.72|0
1632491440000|2021-09-24 13:50:40|117.1|114.9|117.04|114.84|117.1|114.9|116.92|114.72|0
1632491450000|2021-09-24 13:50:50|116.98|114.78|116.74|114.54|116.98|114.78|116.74|114.54|0
1632491460000|2021-09-24 13:51:00|116.86|114.66|116.67|114.47|116.86|114.66|116.67|114.47|0
1632491470000|2021-09-24 13:51:10|116.55|114.35|116.49|114.29|116.55|114.35|116.49|114.29|0
1632491480000|2021-09-24 13:51:20|116.43|114.23|116.25|114.05|116.43|114.23|116.25|114.05|0
1632491490000|2021-09-24 13:51:30|116.37|114.17|116.31|114.11|116.37|114.17|116.12|113.92|0
1632491500000|2021-09-24 13:51:40|116.25|114.05|116.43|114.23|116.43|114.23|116.25|114.05|0
1632491510000|2021-09-24 13:51:50|116.61|114.41|116.55|114.35|116.61|114.41|116.49|114.29|0
1632491520000|2021-09-24 13:52:00|116.49|114.29|116.43|114.23|116.49|114.29|116.37|114.17|0
1632491530000|2021-09-24 13:52:10|116.31|114.11|116.18|113.98|116.31|114.11|116.18|113.98|0
1632491540000|2021-09-24 13:52:20|116.12|113.92|116.12|113.92|116.12|113.92|116.06|113.86|0
1632491550000|2021-09-24 13:52:30|116.18|113.98|115.88|113.68|116.18|113.98|115.88|113.68|0
1632491560000|2021-09-24 13:52:40|115.82|113.62|115.64|113.44|115.82|113.62|115.64|113.44|0
1632491570000|2021-09-24 13:52:50|115.51|113.31|115.57|113.37|115.57|113.37|115.51|113.31|0
1632491580000|2021-09-24 13:53:00|115.51|113.31|115.39|113.19|115.51|113.31|115.39|113.19|0
1632491590000|2021-09-24 13:53:10|115.45|113.25|115.57|113.37|115.57|113.37|115.39|113.19|0
1632491600000|2021-09-24 13:53:20|115.64|113.44|115.7|113.5|115.7|113.5|115.64|113.44|0
1632491610000|2021-09-24 13:53:30|115.57|113.37|115.63|113.43|115.63|113.43|115.57|113.37|0
1632491620000|2021-09-24 13:53:40|115.7|113.5|115.88|113.68|115.88|113.68|115.7|113.5|0
1632491630000|2021-09-24 13:53:50|115.82|113.62|115.82|113.62|115.82|113.62|115.82|113.62|0
1632491640000|2021-09-24 13:54:00|115.94|113.74|116.12|113.92|116.12|113.92|115.94|113.74|0
1632491650000|2021-09-24 13:54:10|116.18|113.98|116.18|113.98|116.18|113.98|116.06|113.86|0
1632491660000|2021-09-24 13:54:20|116.12|113.92|115.94|113.74|116.12|113.92|115.94|113.74|0
1632491670000|2021-09-24 13:54:30|115.88|113.68|115.76|113.56|115.88|113.68|115.76|113.56|0
1632491680000|2021-09-24 13:54:40|115.7|113.5|115.7|113.5|115.7|113.5|115.57|113.37|0
1632491690000|2021-09-24 13:54:50|115.82|113.62|115.88|113.68|115.94|113.74|115.82|113.62|0
1632491700000|2021-09-24 13:55:00|115.94|113.74|116|113.8|116|113.8|115.94|113.74|0
1632491710000|2021-09-24 13:55:10|115.94|113.74|115.94|113.74|115.94|113.74|115.88|113.68|0
1632491720000|2021-09-24 13:55:20|116|113.8|116|113.8|116.06|113.86|116|113.8|0
1632491730000|2021-09-24 13:55:30|115.94|113.74|115.88|113.68|115.94|113.74|115.76|113.56|0
1632491740000|2021-09-24 13:55:40|115.82|113.62|115.88|113.68|115.88|113.68|115.82|113.62|0
1632491750000|2021-09-24 13:55:50|115.82|113.62|115.88|113.68|115.88|113.68|115.82|113.62|0
1632491760000|2021-09-24 13:56:00|115.82|113.62|115.82|113.62|115.88|113.68|115.82|113.62|0
1632491770000|2021-09-24 13:56:10|115.63|113.43|115.45|113.25|115.63|113.43|115.45|113.25|0
1632491780000|2021-09-24 13:56:20|115.51|113.31|115.63|113.43|115.63|113.43|115.51|113.31|0
1632491790000|2021-09-24 13:56:30|115.69|113.49|115.82|113.62|115.88|113.68|115.69|113.49|0
1632491800000|2021-09-24 13:56:40|115.76|113.56|115.51|113.31|115.82|113.62|115.51|113.31|0
1632491810000|2021-09-24 13:56:50|115.45|113.25|115.39|113.19|115.45|113.25|115.39|113.19|0
1632491820000|2021-09-24 13:57:00|115.45|113.25|115.45|113.25|115.45|113.25|115.39|113.19|0
1632491830000|2021-09-24 13:57:10|115.51|113.31|115.51|113.31|115.57|113.37|115.51|113.31|0
1632491840000|2021-09-24 13:57:20|115.39|113.19|115.39|113.19|115.45|113.25|115.39|113.19|0
1632491850000|2021-09-24 13:57:30|115.33|113.13|115.45|113.25|115.45|113.25|115.27|113.07|0
1632491860000|2021-09-24 13:57:40|115.51|113.31|115.51|113.31|115.57|113.37|115.51|113.31|0
1632491870000|2021-09-24 13:57:50|115.48|113.28|115.51|113.31|115.51|113.31|115.45|113.25|0
1632491880000|2021-09-24 13:58:00|115.45|113.25|115.33|113.13|115.45|113.25|115.33|113.13|0
1632491890000|2021-09-24 13:58:10|115.39|113.19|115.39|113.19|115.39|113.19|115.33|113.13|0
1632491900000|2021-09-24 13:58:20|115.33|113.13|115.21|113.01|115.39|113.19|115.21|113.01|0
1632491910000|2021-09-24 13:58:30|115.27|113.07|115.21|113.01|115.27|113.07|115.21|113.01|0
1632491920000|2021-09-24 13:58:40|115.24|113.04|114.9|112.7|115.24|113.04|114.9|112.7|0
1632491930000|2021-09-24 13:58:50|114.84|112.64|114.54|112.34|114.84|112.64|114.54|112.34|0
1632491940000|2021-09-24 13:59:00|114.48|112.28|114.42|112.22|114.48|112.28|114.42|112.22|0
1632491950000|2021-09-24 13:59:10|114.3|112.1|114.12|111.92|114.3|112.1|114.12|111.92|0
1632491960000|2021-09-24 13:59:20|113.94|111.74|113.76|111.56|113.94|111.74|113.76|111.56|0
1632491970000|2021-09-24 13:59:30|113.7|111.5|113.58|111.38|113.7|111.5|113.58|111.38|0
1632491980000|2021-09-24 13:59:40|113.64|111.44|113.64|111.44|113.64|111.44|113.64|111.44|0
1632491990000|2021-09-24 13:59:50|113.7|111.5|113.76|111.56|113.76|111.56|113.7|111.5|0
1632492000000|2021-09-24 14:00:00|113.52|111.32|113.16|110.96|113.52|111.32|113.1|110.9|0
1632492010000|2021-09-24 14:00:10|113.22|111.02|113.22|111.02|113.34|111.14|113.22|111.02|0
1632492020000|2021-09-24 14:00:20|113.1|110.9|113.34|111.14|113.34|111.14|113.1|110.9|0
1632492030000|2021-09-24 14:00:30|112.98|110.78|113.1|110.9|113.22|111.02|112.98|110.78|0
1632492040000|2021-09-24 14:00:40|113.22|111.02|113.16|110.96|113.22|111.02|113.16|110.96|0
1632492050000|2021-09-24 14:00:50|113.07|110.87|113.28|111.08|113.28|111.08|113.07|110.87|0
1632492060000|2021-09-24 14:01:00|113.22|111.02|113.1|110.9|113.22|111.02|113.1|110.9|0
1632492070000|2021-09-24 14:01:10|113.16|110.96|113.22|111.02|113.22|111.02|113.04|110.84|0
1632492080000|2021-09-24 14:01:20|113.34|111.14|113.16|110.96|113.34|111.14|113.16|110.96|0
1632492090000|2021-09-24 14:01:30|113.1|110.9|113.1|110.9|113.28|111.08|113.1|110.9|0
1632492100000|2021-09-24 14:01:40|113.19|110.99|113.52|111.32|113.52|111.32|113.16|110.96|0
1632492110000|2021-09-24 14:01:50|113.46|111.26|113.52|111.32|113.52|111.32|113.46|111.26|0
1632492120000|2021-09-24 14:02:00|113.4|111.2|113.58|111.38|113.58|111.38|113.4|111.2|0
1632492130000|2021-09-24 14:02:10|113.46|111.26|113.4|111.2|113.46|111.26|113.4|111.2|0
1632492140000|2021-09-24 14:02:20|113.34|111.14|113.1|110.9|113.34|111.14|113.1|110.9|0
1632492150000|2021-09-24 14:02:30|112.98|110.78|113.04|110.84|113.04|110.84|112.92|110.72|0
1632492160000|2021-09-24 14:02:40|113.1|110.9|113.1|110.9|113.1|110.9|113.04|110.84|0
1632492170000|2021-09-24 14:02:50|113.04|110.84|113.16|110.96|113.16|110.96|113.04|110.84|0
1632492180000|2021-09-24 14:03:00|113.1|110.9|113.1|110.9|113.1|110.9|113.04|110.84|0
1632492190000|2021-09-24 14:03:10|113.16|110.96|113.04|110.84|113.16|110.96|113.04|110.84|0
1632492200000|2021-09-24 14:03:20|113.1|110.9|113.22|111.02|113.22|111.02|113.1|110.9|0
1632492210000|2021-09-24 14:03:30|113.28|111.08|113.22|111.02|113.28|111.08|113.22|111.02|0
1632492220000|2021-09-24 14:03:40|113.16|110.96|113.16|110.96|113.28|111.08|113.16|110.96|0
1632492230000|2021-09-24 14:03:50|113.22|111.02|113.16|110.96|113.22|111.02|113.16|110.96|0
1632492240000|2021-09-24 14:04:00|113.04|110.84|113.04|110.84|113.04|110.84|112.92|110.72|0
1632492260000|2021-09-24 14:04:20|113.1|110.9|113.04|110.84|113.1|110.9|113.04|110.84|0
1632492270000|2021-09-24 14:04:30|113.1|110.9|113.1|110.9|113.1|110.9|113.1|110.9|0
1632492280000|2021-09-24 14:04:40|113.04|110.84|113.04|110.84|113.04|110.84|113.04|110.84|0
1632492290000|2021-09-24 14:04:50|113.1|110.9|113.04|110.84|113.1|110.9|113.04|110.84|0
1632492300000|2021-09-24 14:05:00|112.98|110.78|113.34|111.14|113.34|111.14|112.98|110.78|0
1632492310000|2021-09-24 14:05:10|113.64|111.44|113.58|111.38|113.64|111.44|113.46|111.26|0
1632492320000|2021-09-24 14:05:20|113.46|111.26|113.52|111.32|113.52|111.32|113.34|111.14|0
1632492330000|2021-09-24 14:05:30|113.49|111.29|113.52|111.32|113.52|111.32|113.34|111.14|0
1632492340000|2021-09-24 14:05:40|113.46|111.26|113.52|111.32|113.52|111.32|113.46|111.26|0
1632492350000|2021-09-24 14:05:50|113.58|111.38|113.58|111.38|113.58|111.38|113.52|111.32|0
1632492360000|2021-09-24 14:06:00|113.64|111.44|113.58|111.38|113.64|111.44|113.46|111.26|0
1632492370000|2021-09-24 14:06:10|113.46|111.26|113.64|111.44|113.64|111.44|113.46|111.26|0
1632492380000|2021-09-24 14:06:20|113.7|111.5|113.82|111.62|113.82|111.62|113.64|111.44|0
1632492390000|2021-09-24 14:06:30|113.94|111.74|113.76|111.56|113.94|111.74|113.76|111.56|0
1632492400000|2021-09-24 14:06:40|113.82|111.62|113.88|111.68|113.88|111.68|113.76|111.56|0
1632492410000|2021-09-24 14:06:50|113.82|111.62|113.88|111.68|113.88|111.68|113.82|111.62|0
1632492420000|2021-09-24 14:07:00|113.76|111.56|113.76|111.56|113.82|111.62|113.76|111.56|0
1632492430000|2021-09-24 14:07:10|113.88|111.68|113.64|111.44|113.94|111.74|113.64|111.44|0
1632492440000|2021-09-24 14:07:20|113.58|111.38|113.64|111.44|113.64|111.44|113.58|111.38|0
1632492450000|2021-09-24 14:07:30|113.76|111.56|113.88|111.68|113.88|111.68|113.76|111.56|0
1632492460000|2021-09-24 14:07:40|113.94|111.74|114|111.8|114.06|111.86|113.88|111.68|0
1632492470000|2021-09-24 14:07:50|113.94|111.74|114.06|111.86|114.06|111.86|113.94|111.74|0
1632492480000|2021-09-24 14:08:00|113.94|111.74|113.94|111.74|113.94|111.74|113.88|111.68|0
1632492490000|2021-09-24 14:08:10|114|111.8|114|111.8|114.06|111.86|114|111.8|0
1632492500000|2021-09-24 14:08:20|113.88|111.68|113.94|111.74|113.94|111.74|113.82|111.62|0
1632492510000|2021-09-24 14:08:30|113.88|111.68|113.88|111.68|113.88|111.68|113.82|111.62|0
1632492520000|2021-09-24 14:08:40|113.81|111.61|113.63|111.43|113.81|111.61|113.63|111.43|0
1632492530000|2021-09-24 14:08:50|113.57|111.37|113.73|111.53|113.73|111.53|113.57|111.37|0
1632492540000|2021-09-24 14:09:00|113.63|111.43|113.75|111.55|113.75|111.55|113.51|111.31|0
1632492550000|2021-09-24 14:09:10|113.69|111.49|113.79|111.59|113.79|111.59|113.69|111.49|0
1632492560000|2021-09-24 14:09:20|113.81|111.61|114.06|111.86|114.06|111.86|113.81|111.61|0
1632492570000|2021-09-24 14:09:30|113.87|111.67|113.99|111.79|113.99|111.79|113.87|111.67|0
1632492580000|2021-09-24 14:09:40|114.18|111.98|114.12|111.92|114.18|111.98|114.12|111.92|0
1632492590000|2021-09-24 14:09:50|114.11|111.91|113.93|111.73|114.11|111.91|113.93|111.73|0
1632492600000|2021-09-24 14:10:00|113.87|111.67|113.99|111.79|113.99|111.79|113.87|111.67|0
1632492610000|2021-09-24 14:10:10|114.11|111.91|114.36|112.16|114.36|112.16|114.11|111.91|0
1632492620000|2021-09-24 14:10:20|114.3|112.1|114.17|111.97|114.3|112.1|114.11|111.91|0
1632492630000|2021-09-24 14:10:30|114.3|112.1|114.54|112.34|114.6|112.4|114.3|112.1|0
1632492640000|2021-09-24 14:10:40|114.6|112.4|114.66|112.46|114.66|112.46|114.54|112.34|0
1632492650000|2021-09-24 14:10:50|114.6|112.4|114.48|112.28|114.6|112.4|114.42|112.22|0
1632492660000|2021-09-24 14:11:00|114.6|112.4|114.54|112.34|114.6|112.4|114.36|112.16|0
1632492670000|2021-09-24 14:11:10|114.66|112.46|114.42|112.22|114.66|112.46|114.42|112.22|0
1632492680000|2021-09-24 14:11:20|114.6|112.4|114.6|112.4|114.6|112.4|114.48|112.28|0
1632492690000|2021-09-24 14:11:30|114.48|112.28|114.42|112.22|114.54|112.34|114.42|112.22|0
1632492700000|2021-09-24 14:11:40|114.36|112.16|114.42|112.22|114.42|112.22|114.36|112.16|0
1632492710000|2021-09-24 14:11:50|114.6|112.4|114.54|112.34|114.66|112.46|114.54|112.34|0
1632492720000|2021-09-24 14:12:00|114.48|112.28|114.42|112.22|114.48|112.28|114.42|112.22|0
1632492730000|2021-09-24 14:12:10|114.35|112.15|114.48|112.28|114.48|112.28|114.35|112.15|0
1632492740000|2021-09-24 14:12:20|114.54|112.34|114.6|112.4|114.6|112.4|114.48|112.28|0
1632492760000|2021-09-24 14:12:40|114.72|112.52|114.84|112.64|114.84|112.64|114.66|112.46|0
1632492770000|2021-09-24 14:12:50|114.96|112.76|114.96|112.76|114.96|112.76|114.96|112.76|0
1632492780000|2021-09-24 14:13:00|115.02|112.82|114.96|112.76|115.02|112.82|114.96|112.76|0
1632492790000|2021-09-24 14:13:10|115.08|112.88|115.14|112.94|115.2|113|115.08|112.88|0
1632492800000|2021-09-24 14:13:20|115.08|112.88|115.08|112.88|115.08|112.88|115.08|112.88|0
1632492810000|2021-09-24 14:13:30|115.14|112.94|115.02|112.82|115.14|112.94|115.02|112.82|0
1632492820000|2021-09-24 14:13:40|114.96|112.76|114.78|112.58|114.96|112.76|114.78|112.58|0
1632492830000|2021-09-24 14:13:50|114.84|112.64|114.96|112.76|114.96|112.76|114.84|112.64|0
1632492840000|2021-09-24 14:14:00|115.14|112.94|114.84|112.64|115.14|112.94|114.84|112.64|0
1632492850000|2021-09-24 14:14:10|114.78|112.58|114.6|112.4|114.78|112.58|114.6|112.4|0
1632492860000|2021-09-24 14:14:20|114.53|112.33|114.6|112.4|114.6|112.4|114.53|112.33|0
1632492870000|2021-09-24 14:14:30|114.66|112.46|114.6|112.4|114.66|112.46|114.6|112.4|0
1632492880000|2021-09-24 14:14:40|114.66|112.46|114.72|112.52|114.72|112.52|114.66|112.46|0
1632492890000|2021-09-24 14:14:50|114.59|112.39|114.78|112.58|114.78|112.58|114.59|112.39|0
1632492900000|2021-09-24 14:15:00|114.9|112.7|115.02|112.82|115.02|112.82|114.9|112.7|0
1632492910000|2021-09-24 14:15:10|115.08|112.88|114.72|112.52|115.08|112.88|114.72|112.52|0
1632492920000|2021-09-24 14:15:20|114.66|112.46|114.53|112.33|114.66|112.46|114.41|112.21|0
1632492930000|2021-09-24 14:15:30|114.29|112.09|114.35|112.15|114.35|112.15|114.17|111.97|0
1632492940000|2021-09-24 14:15:40|114.17|111.97|114.23|112.03|114.29|112.09|114.17|111.97|0
1632492950000|2021-09-24 14:15:50|114.05|111.85|114.11|111.91|114.11|111.91|114.05|111.85|0
1632492960000|2021-09-24 14:16:00|114.17|111.97|114.11|111.91|114.17|111.97|113.93|111.73|0
1632492970000|2021-09-24 14:16:10|114.17|111.97|114.05|111.85|114.17|111.97|113.99|111.79|0
1632492980000|2021-09-24 14:16:20|114.11|111.91|114.47|112.27|114.47|112.27|114.11|111.91|0
1632492990000|2021-09-24 14:16:30|114.41|112.21|114.41|112.21|114.53|112.33|114.41|112.21|0
1632493000000|2021-09-24 14:16:40|114.59|112.39|114.41|112.21|114.59|112.39|114.41|112.21|0
1632493010000|2021-09-24 14:16:50|114.47|112.27|114.53|112.33|114.53|112.33|114.47|112.27|0
1632493020000|2021-09-24 14:17:00|114.47|112.27|114.71|112.51|114.71|112.51|114.47|112.27|0
1632493030000|2021-09-24 14:17:10|114.65|112.45|114.78|112.58|114.78|112.58|114.65|112.45|0
1632493040000|2021-09-24 14:17:20|114.71|112.51|114.84|112.64|114.84|112.64|114.71|112.51|0
1632493050000|2021-09-24 14:17:30|114.9|112.7|115.14|112.94|115.14|112.94|114.84|112.64|0
1632493060000|2021-09-24 14:17:40|115.26|113.06|115.26|113.06|115.38|113.18|115.26|113.06|0
1632493070000|2021-09-24 14:17:50|115.32|113.12|115.26|113.06|115.38|113.18|115.26|113.06|0
1632493080000|2021-09-24 14:18:00|115.14|112.94|114.96|112.76|115.14|112.94|114.96|112.76|0
1632493090000|2021-09-24 14:18:10|115.02|112.82|114.75|112.55|115.02|112.82|114.75|112.55|0
1632493100000|2021-09-24 14:18:20|114.65|112.45|114.59|112.39|114.65|112.45|114.59|112.39|0
1632493110000|2021-09-24 14:18:30|114.65|112.45|114.59|112.39|114.65|112.45|114.59|112.39|0
1632493120000|2021-09-24 14:18:40|114.71|112.51|114.71|112.51|114.83|112.63|114.71|112.51|0
1632493130000|2021-09-24 14:18:50|114.65|112.45|114.71|112.51|114.71|112.51|114.65|112.45|0
1632493140000|2021-09-24 14:19:00|114.77|112.57|114.65|112.45|114.9|112.7|114.65|112.45|0
1632493150000|2021-09-24 14:19:10|114.77|112.57|114.83|112.63|114.83|112.63|114.77|112.57|0
1632493160000|2021-09-24 14:19:20|114.9|112.7|114.83|112.63|114.9|112.7|114.83|112.63|0
1632493170000|2021-09-24 14:19:30|114.9|112.7|114.65|112.45|114.9|112.7|114.65|112.45|0
1632493180000|2021-09-24 14:19:40|114.59|112.39|114.59|112.39|114.59|112.39|114.53|112.33|0
1632493190000|2021-09-24 14:19:50|114.77|112.57|114.71|112.51|114.77|112.57|114.71|112.51|0
1632493200000|2021-09-24 14:20:00|114.53|112.33|114.65|112.45|114.65|112.45|114.5|112.3|0
1632493210000|2021-09-24 14:20:10|114.77|112.57|114.53|112.33|114.77|112.57|114.53|112.33|0
1632493220000|2021-09-24 14:20:20|114.59|112.39|114.74|112.54|114.83|112.63|114.59|112.39|0
1632493230000|2021-09-24 14:20:30|114.96|112.76|114.71|112.51|114.96|112.76|114.71|112.51|0
1632493240000|2021-09-24 14:20:40|114.77|112.57|114.89|112.69|114.89|112.69|114.71|112.51|0
1632493250000|2021-09-24 14:20:50|114.71|112.51|114.59|112.39|114.71|112.51|114.59|112.39|0
1632493260000|2021-09-24 14:21:00|114.47|112.27|114.53|112.33|114.59|112.39|114.47|112.27|0
1632493270000|2021-09-24 14:21:10|114.59|112.39|114.83|112.63|114.83|112.63|114.59|112.39|0
1632493280000|2021-09-24 14:21:20|114.89|112.69|114.59|112.39|114.89|112.69|114.59|112.39|0
1632493290000|2021-09-24 14:21:30|114.65|112.45|114.53|112.33|114.65|112.45|114.53|112.33|0
1632493300000|2021-09-24 14:21:40|114.59|112.39|114.65|112.45|114.65|112.45|114.53|112.33|0
1632493310000|2021-09-24 14:21:50|114.59|112.39|114.47|112.27|114.59|112.39|114.41|112.21|0
1632493320000|2021-09-24 14:22:00|114.53|112.33|114.53|112.33|114.59|112.39|114.53|112.33|0
1632493330000|2021-09-24 14:22:10|114.41|112.21|114.47|112.27|114.47|112.27|114.29|112.09|0
1632493340000|2021-09-24 14:22:20|114.65|112.45|114.47|112.27|114.65|112.45|114.47|112.27|0
1632493350000|2021-09-24 14:22:30|114.53|112.33|114.47|112.27|114.53|112.33|114.41|112.21|0
1632493360000|2021-09-24 14:22:40|114.35|112.15|114.17|111.97|114.35|112.15|114.17|111.97|0
1632493370000|2021-09-24 14:22:50|114.23|112.03|114.23|112.03|114.23|112.03|114.17|111.97|0
1632493380000|2021-09-24 14:23:00|114.05|111.85|113.81|111.61|114.05|111.85|113.81|111.61|0
1632493390000|2021-09-24 14:23:10|113.87|111.67|113.75|111.55|113.87|111.67|113.75|111.55|0
1632493400000|2021-09-24 14:23:20|113.81|111.61|113.75|111.55|113.81|111.61|113.75|111.55|0
1632493410000|2021-09-24 14:23:30|113.57|111.37|113.57|111.37|113.57|111.37|113.51|111.31|0
1632493420000|2021-09-24 14:23:40|113.63|111.43|113.75|111.55|113.81|111.61|113.63|111.43|0
1632493430000|2021-09-24 14:23:50|113.63|111.43|113.45|111.25|113.63|111.43|113.45|111.25|0
1632493440000|2021-09-24 14:24:00|113.51|111.31|113.69|111.49|113.69|111.49|113.51|111.31|0
1632493450000|2021-09-24 14:24:10|113.63|111.43|113.57|111.37|113.69|111.49|113.57|111.37|0
1632493460000|2021-09-24 14:24:20|113.69|111.49|113.69|111.49|113.69|111.49|113.69|111.49|0
1632493470000|2021-09-24 14:24:30|113.63|111.43|113.69|111.49|113.69|111.49|113.63|111.43|0
1632493480000|2021-09-24 14:24:40|113.63|111.43|113.69|111.49|113.69|111.49|113.63|111.43|0
1632493490000|2021-09-24 14:24:50|113.75|111.55|113.81|111.61|113.81|111.61|113.69|111.49|0
1632493500000|2021-09-24 14:25:00|113.69|111.49|113.51|111.31|113.69|111.49|113.45|111.25|0
1632493510000|2021-09-24 14:25:10|113.45|111.25|113.63|111.43|113.63|111.43|113.45|111.25|0
1632493520000|2021-09-24 14:25:20|113.75|111.55|113.63|111.43|113.75|111.55|113.63|111.43|0
1632493530000|2021-09-24 14:25:30|113.69|111.49|113.75|111.55|113.75|111.55|113.69|111.49|0
1632493540000|2021-09-24 14:25:40|113.81|111.61|113.75|111.55|113.81|111.61|113.75|111.55|0
1632493550000|2021-09-24 14:25:50|113.78|111.58|113.81|111.61|113.81|111.61|113.78|111.58|0
1632493560000|2021-09-24 14:26:00|113.99|111.79|114.05|111.85|114.05|111.85|113.99|111.79|0
1632493570000|2021-09-24 14:26:10|114.11|111.91|114.23|112.03|114.29|112.09|114.11|111.91|0
1632493580000|2021-09-24 14:26:20|114.35|112.15|114.29|112.09|114.35|112.15|114.29|112.09|0
1632493590000|2021-09-24 14:26:30|114.17|111.97|114.17|111.97|114.23|112.03|114.17|111.97|0
1632493600000|2021-09-24 14:26:40|114.23|112.03|114.11|111.91|114.23|112.03|114.05|111.85|0
1632493610000|2021-09-24 14:26:50|114.05|111.85|113.87|111.67|114.11|111.91|113.87|111.67|0
1632493620000|2021-09-24 14:27:00|113.93|111.73|113.93|111.73|113.93|111.73|113.87|111.67|0
1632493630000|2021-09-24 14:27:10|113.99|111.79|114.05|111.85|114.05|111.85|113.99|111.79|0
1632493640000|2021-09-24 14:27:20|113.93|111.73|114.05|111.85|114.05|111.85|113.93|111.73|0
1632493650000|2021-09-24 14:27:30|113.99|111.79|114.11|111.91|114.11|111.91|113.99|111.79|0
1632493660000|2021-09-24 14:27:40|114.23|112.03|114.17|111.97|114.23|112.03|114.17|111.97|0
1632493670000|2021-09-24 14:27:50|114.05|111.85|114.05|111.85|114.11|111.91|114.05|111.85|0
1632493680000|2021-09-24 14:28:00|114.11|111.91|114.17|111.97|114.17|111.97|114.05|111.85|0
1632493690000|2021-09-24 14:28:10|114.23|112.03|114.29|112.09|114.29|112.09|114.23|112.03|0
1632493700000|2021-09-24 14:28:20|114.35|112.15|114.35|112.15|114.35|112.15|114.29|112.09|0
1632493710000|2021-09-24 14:28:30|114.41|112.21|114.29|112.09|114.41|112.21|114.29|112.09|0
1632493720000|2021-09-24 14:28:40|114.35|112.15|114.41|112.21|114.41|112.21|114.35|112.15|0
1632493730000|2021-09-24 14:28:50|114.47|112.27|114.47|112.27|114.47|112.27|114.41|112.21|0
1632493740000|2021-09-24 14:29:00|114.41|112.21|114.29|112.09|114.41|112.21|114.29|112.09|0
1632493750000|2021-09-24 14:29:10|114.23|112.03|114.35|112.15|114.35|112.15|114.23|112.03|0
1632493760000|2021-09-24 14:29:20|114.29|112.09|114.35|112.15|114.35|112.15|114.29|112.09|0
1632493770000|2021-09-24 14:29:30|114.29|112.09|114.23|112.03|114.29|112.09|114.23|112.03|0
1632493780000|2021-09-24 14:29:40|114.35|112.15|114.47|112.27|114.47|112.27|114.35|112.15|0
1632493790000|2021-09-24 14:29:50|114.53|112.33|114.83|112.63|114.83|112.63|114.53|112.33|0
1632493800000|2021-09-24 14:30:00|114.77|112.57|114.65|112.45|114.77|112.57|114.65|112.45|0
1632493810000|2021-09-24 14:30:10|114.59|112.39|114.71|112.51|114.71|112.51|114.53|112.33|0
1632493820000|2021-09-24 14:30:20|114.89|112.69|114.83|112.63|114.89|112.69|114.77|112.57|0
1632493830000|2021-09-24 14:30:30|114.95|112.75|114.89|112.69|114.95|112.75|114.89|112.69|0
1632493840000|2021-09-24 14:30:40|115.01|112.81|114.95|112.75|115.01|112.81|114.95|112.75|0
1632493850000|2021-09-24 14:30:50|114.77|112.57|114.77|112.57|114.95|112.75|114.77|112.57|0
1632493860000|2021-09-24 14:31:00|114.71|112.51|114.41|112.21|114.71|112.51|114.41|112.21|0
1632493870000|2021-09-24 14:31:10|114.47|112.27|114.41|112.21|114.59|112.39|114.41|112.21|0
1632493880000|2021-09-24 14:31:20|114.47|112.27|114.35|112.15|114.47|112.27|114.35|112.15|0
1632493890000|2021-09-24 14:31:30|114.41|112.21|114.53|112.33|114.65|112.45|114.41|112.21|0
1632493900000|2021-09-24 14:31:40|114.59|112.39|114.59|112.39|114.59|112.39|114.53|112.33|0
1632493910000|2021-09-24 14:31:50|114.65|112.45|114.71|112.51|114.77|112.57|114.65|112.45|0
1632493920000|2021-09-24 14:32:00|114.77|112.57|114.95|112.75|115.01|112.81|114.77|112.57|0
1632493930000|2021-09-24 14:32:10|115.01|112.81|114.77|112.57|115.01|112.81|114.77|112.57|0
1632493940000|2021-09-24 14:32:20|114.89|112.69|114.53|112.33|114.89|112.69|114.53|112.33|0
1632493950000|2021-09-24 14:32:30|114.59|112.39|114.53|112.33|114.59|112.39|114.53|112.33|0
1632493960000|2021-09-24 14:32:40|114.59|112.39|114.95|112.75|114.95|112.75|114.59|112.39|0
1632493970000|2021-09-24 14:32:50|114.89|112.69|115.01|112.81|115.01|112.81|114.89|112.69|0
1632493980000|2021-09-24 14:33:00|115.07|112.87|115.07|112.87|115.07|112.87|115.01|112.81|0
1632493990000|2021-09-24 14:33:10|115.19|112.99|115.01|112.81|115.19|112.99|115.01|112.81|0
1632494000000|2021-09-24 14:33:20|115.13|112.93|115.13|112.93|115.13|112.93|115.01|112.81|0
1632494010000|2021-09-24 14:33:30|115.01|112.81|115.01|112.81|115.01|112.81|114.95|112.75|0
1632494020000|2021-09-24 14:33:40|114.95|112.75|115.07|112.87|115.07|112.87|114.95|112.75|0
1632494030000|2021-09-24 14:33:50|115.19|112.99|115.19|112.99|115.25|113.05|115.19|112.99|0
1632494040000|2021-09-24 14:34:00|115.31|113.11|115.25|113.05|115.31|113.11|115.13|112.93|0
1632494050000|2021-09-24 14:34:10|115.31|113.11|115.31|113.11|115.31|113.11|115.25|113.05|0
1632494060000|2021-09-24 14:34:20|115.37|113.17|115.19|112.99|115.37|113.17|115.19|112.99|0
1632494070000|2021-09-24 14:34:30|115.13|112.93|115.07|112.87|115.13|112.93|115.07|112.87|0
1632494080000|2021-09-24 14:34:40|115.13|112.93|115.07|112.87|115.13|112.93|115.01|112.81|0
1632494090000|2021-09-24 14:34:50|115.28|113.08|115.43|113.23|115.43|113.23|115.28|113.08|0
1632494100000|2021-09-24 14:35:00|115.31|113.11|115.31|113.11|115.34|113.14|115.25|113.05|0
1632494110000|2021-09-24 14:35:10|115.43|113.23|115.25|113.05|115.43|113.23|115.25|113.05|0
1632494120000|2021-09-24 14:35:20|115.19|112.99|115.19|112.99|115.31|113.11|115.19|112.99|0
1632494130000|2021-09-24 14:35:30|115.25|113.05|115.31|113.11|115.31|113.11|115.19|112.99|0
1632494140000|2021-09-24 14:35:40|115.25|113.05|115.19|112.99|115.31|113.11|115.19|112.99|0
1632494150000|2021-09-24 14:35:50|115.25|113.05|115.01|112.81|115.25|113.05|115.01|112.81|0
1632494160000|2021-09-24 14:36:00|115.13|112.93|115.13|112.93|115.19|112.99|115.13|112.93|0
1632494170000|2021-09-24 14:36:10|115.07|112.87|115.01|112.81|115.07|112.87|114.89|112.69|0
1632494180000|2021-09-24 14:36:20|115.13|112.93|115.13|112.93|115.13|112.93|115.07|112.87|0
1632494190000|2021-09-24 14:36:30|115.07|112.87|115.01|112.81|115.13|112.93|115.01|112.81|0
1632494200000|2021-09-24 14:36:40|114.95|112.75|114.95|112.75|114.95|112.75|114.95|112.75|0
1632494210000|2021-09-24 14:36:50|115.01|112.81|115.19|112.99|115.19|112.99|114.95|112.75|0
1632494220000|2021-09-24 14:37:00|115.13|112.93|114.95|112.75|115.13|112.93|114.89|112.69|0
1632494230000|2021-09-24 14:37:10|115.13|112.93|115.19|112.99|115.25|113.05|115.13|112.93|0
1632494240000|2021-09-24 14:37:20|115.25|113.05|115.13|112.93|115.31|113.11|115.13|112.93|0
1632494250000|2021-09-24 14:37:30|115.25|113.05|115.13|112.93|115.25|113.05|115.13|112.93|0
1632494260000|2021-09-24 14:37:40|115.19|112.99|115.19|112.99|115.19|112.99|115.07|112.87|0
1632494270000|2021-09-24 14:37:50|115.25|113.05|115.25|113.05|115.25|113.05|115.25|113.05|0
1632494280000|2021-09-24 14:38:00|115.19|112.99|115.19|112.99|115.25|113.05|115.13|112.93|0
1632494290000|2021-09-24 14:38:10|115.13|112.93|115.19|112.99|115.19|112.99|115.07|112.87|0
1632494300000|2021-09-24 14:38:20|115.13|112.93|114.95|112.75|115.13|112.93|114.95|112.75|0
1632494310000|2021-09-24 14:38:30|114.89|112.69|114.77|112.57|114.89|112.69|114.77|112.57|0
1632494320000|2021-09-24 14:38:40|114.83|112.63|114.89|112.69|114.95|112.75|114.83|112.63|0
1632494330000|2021-09-24 14:38:50|114.95|112.75|114.95|112.75|115.07|112.87|114.95|112.75|0
1632494340000|2021-09-24 14:39:00|114.77|112.57|114.7|112.5|114.77|112.57|114.7|112.5|0
1632494350000|2021-09-24 14:39:10|114.77|112.57|114.77|112.57|114.77|112.57|114.77|112.57|0
1632494360000|2021-09-24 14:39:20|114.7|112.5|114.95|112.75|114.95|112.75|114.7|112.5|0
1632494370000|2021-09-24 14:39:30|115.07|112.87|115.19|112.99|115.19|112.99|115.07|112.87|0
1632494380000|2021-09-24 14:39:40|115.07|112.87|115.19|112.99|115.19|112.99|115.07|112.87|0
1632494390000|2021-09-24 14:39:50|115.13|112.93|115.19|112.99|115.19|112.99|115.13|112.93|0
1632494400000|2021-09-24 14:40:00|115.22|113.02|115.13|112.93|115.22|113.02|114.89|112.69|0
1632494410000|2021-09-24 14:40:10|115.01|112.81|115.25|113.05|115.25|113.05|115.01|112.81|0
1632494420000|2021-09-24 14:40:20|115.19|112.99|115.13|112.93|115.19|112.99|115.13|112.93|0
1632494430000|2021-09-24 14:40:30|114.95|112.75|115.13|112.93|115.13|112.93|114.95|112.75|0
1632494440000|2021-09-24 14:40:40|115.01|112.81|115.19|112.99|115.19|112.99|115.01|112.81|0
1632494450000|2021-09-24 14:40:50|115.07|112.87|115.07|112.87|115.07|112.87|115.07|112.87|0
1632494460000|2021-09-24 14:41:00|115.19|112.99|115.19|112.99|115.19|112.99|115.19|112.99|0
1632494470000|2021-09-24 14:41:10|115.13|112.93|115.07|112.87|115.13|112.93|115.07|112.87|0
1632494480000|2021-09-24 14:41:20|115.01|112.81|115.01|112.81|115.07|112.87|115.01|112.81|0
1632494490000|2021-09-24 14:41:30|114.89|112.69|114.82|112.62|114.92|112.72|114.82|112.62|0
1632494500000|2021-09-24 14:41:40|114.95|112.75|115.01|112.81|115.01|112.81|114.88|112.68|0
1632494510000|2021-09-24 14:41:50|114.95|112.75|114.88|112.68|114.95|112.75|114.82|112.62|0
1632494520000|2021-09-24 14:42:00|114.76|112.56|114.58|112.38|114.76|112.56|114.58|112.38|0
1632494530000|2021-09-24 14:42:10|114.64|112.44|114.64|112.44|114.7|112.5|114.64|112.44|0
1632494540000|2021-09-24 14:42:20|114.7|112.5|114.95|112.75|114.95|112.75|114.7|112.5|0
1632494550000|2021-09-24 14:42:30|115.07|112.87|115.07|112.87|115.13|112.93|115.07|112.87|0
1632494560000|2021-09-24 14:42:40|115.13|112.93|114.88|112.68|115.13|112.93|114.88|112.68|0
1632494570000|2021-09-24 14:42:50|114.82|112.62|114.76|112.56|114.82|112.62|114.76|112.56|0
1632494580000|2021-09-24 14:43:00|114.94|112.74|115.01|112.81|115.07|112.87|114.94|112.74|0
1632494590000|2021-09-24 14:43:10|115.07|112.87|115.13|112.93|115.13|112.93|115.07|112.87|0
1632494600000|2021-09-24 14:43:20|115.19|112.99|115.19|112.99|115.19|112.99|115.19|112.99|0
1632494610000|2021-09-24 14:43:30|115.13|112.93|115.07|112.87|115.13|112.93|115.01|112.81|0
1632494620000|2021-09-24 14:43:40|115.13|112.93|115.13|112.93|115.13|112.93|115.13|112.93|0
1632494630000|2021-09-24 14:43:50|115.19|112.99|115.25|113.05|115.25|113.05|115.19|112.99|0
1632494640000|2021-09-24 14:44:00|115.31|113.11|115.43|113.23|115.43|113.23|115.31|113.11|0
1632494650000|2021-09-24 14:44:10|115.46|113.26|115.43|113.23|115.49|113.29|115.43|113.23|0
1632494660000|2021-09-24 14:44:20|115.49|113.29|115.43|113.23|115.49|113.29|115.37|113.17|0
1632494670000|2021-09-24 14:44:30|115.55|113.35|115.55|113.35|115.61|113.41|115.55|113.35|0
1632494680000|2021-09-24 14:44:40|115.43|113.23|115.49|113.29|115.49|113.29|115.43|113.23|0
1632494690000|2021-09-24 14:44:50|115.43|113.23|115.55|113.35|115.55|113.35|115.37|113.17|0
1632494700000|2021-09-24 14:45:00|115.43|113.23|115.31|113.11|115.49|113.29|115.31|113.11|0
1632494710000|2021-09-24 14:45:10|115.37|113.17|115.85|113.65|115.85|113.65|115.37|113.17|0
1632494720000|2021-09-24 14:45:20|115.92|113.72|116.16|113.96|116.16|113.96|115.92|113.72|0
1632494730000|2021-09-24 14:45:30|115.98|113.78|116.4|114.2|116.4|114.2|115.98|113.78|0
1632494740000|2021-09-24 14:45:40|116.22|114.02|115.98|113.78|116.28|114.08|115.98|113.78|0
1632494750000|2021-09-24 14:45:50|115.92|113.72|116.04|113.84|116.04|113.84|115.92|113.72|0
1632494760000|2021-09-24 14:46:00|116.1|113.9|116.28|114.08|116.28|114.08|116.1|113.9|0
1632494770000|2021-09-24 14:46:10|116.47|114.27|116.13|113.93|116.47|114.27|116.1|113.9|0
1632494780000|2021-09-24 14:46:20|115.98|113.78|115.79|113.59|115.98|113.78|115.79|113.59|0
1632494790000|2021-09-24 14:46:30|115.85|113.65|115.67|113.47|115.85|113.65|115.67|113.47|0
1632494800000|2021-09-24 14:46:40|115.55|113.35|115.61|113.41|115.61|113.41|115.49|113.29|0
1632494810000|2021-09-24 14:46:50|115.67|113.47|115.61|113.41|115.67|113.47|115.49|113.29|0
1632494820000|2021-09-24 14:47:00|115.43|113.23|115.31|113.11|115.43|113.23|115.25|113.05|0
1632494830000|2021-09-24 14:47:10|115.37|113.17|115.37|113.17|115.37|113.17|115.25|113.05|0
1632494840000|2021-09-24 14:47:20|115.43|113.23|115.43|113.23|115.43|113.23|115.43|113.23|0
1632494850000|2021-09-24 14:47:30|115.31|113.11|115.31|113.11|115.43|113.23|115.31|113.11|0
1632494860000|2021-09-24 14:47:40|115.25|113.05|115.25|113.05|115.25|113.05|115.25|113.05|0
1632494870000|2021-09-24 14:47:50|115.19|112.99|115.12|112.92|115.19|112.99|115.12|112.92|0
1632494880000|2021-09-24 14:48:00|114.82|112.62|114.94|112.74|114.94|112.74|114.82|112.62|0
1632494890000|2021-09-24 14:48:10|115|112.8|115.18|112.98|115.18|112.98|115|112.8|0
1632494900000|2021-09-24 14:48:20|115.12|112.92|115.12|112.92|115.12|112.92|115.06|112.86|0
1632494910000|2021-09-24 14:48:30|115.18|112.98|115.25|113.05|115.25|113.05|115.18|112.98|0
1632494920000|2021-09-24 14:48:40|115.18|112.98|115.31|113.11|115.31|113.11|115.12|112.92|0
1632494930000|2021-09-24 14:48:50|115.25|113.05|115.25|113.05|115.31|113.11|115.25|113.05|0
1632494940000|2021-09-24 14:49:00|115.18|112.98|115.25|113.05|115.25|113.05|115.12|112.92|0
1632494950000|2021-09-24 14:49:10|115.12|112.92|115.25|113.05|115.25|113.05|115.12|112.92|0
1632494960000|2021-09-24 14:49:20|115.18|112.98|115.31|113.11|115.31|113.11|115.18|112.98|0
1632494970000|2021-09-24 14:49:30|115.37|113.17|115.43|113.23|115.43|113.23|115.37|113.17|0
1632494980000|2021-09-24 14:49:40|115.37|113.17|115.24|113.04|115.37|113.17|115.12|112.92|0
1632494990000|2021-09-24 14:49:50|115.37|113.17|115.37|113.17|115.37|113.17|115.37|113.17|0
1632495000000|2021-09-24 14:50:00|115.49|113.29|115.37|113.17|115.49|113.29|115.37|113.17|0
1632495010000|2021-09-24 14:50:10|115.43|113.23|115.55|113.35|115.61|113.41|115.43|113.23|0
1632495020000|2021-09-24 14:50:20|115.37|113.17|115.49|113.29|115.49|113.29|115.37|113.17|0
1632495040000|2021-09-24 14:50:40|115.55|113.35|115.61|113.41|115.61|113.41|115.55|113.35|0
1632495050000|2021-09-24 14:50:50|115.67|113.47|115.61|113.41|115.67|113.47|115.61|113.41|0
1632495060000|2021-09-24 14:51:00|115.73|113.53|115.61|113.41|115.73|113.53|115.61|113.41|0
1632495070000|2021-09-24 14:51:10|115.73|113.53|115.73|113.53|115.79|113.59|115.73|113.53|0
1632495080000|2021-09-24 14:51:20|115.79|113.59|115.97|113.77|115.97|113.77|115.79|113.59|0
1632495090000|2021-09-24 14:51:30|115.91|113.71|115.85|113.65|115.91|113.71|115.85|113.65|0
1632495100000|2021-09-24 14:51:40|115.79|113.59|115.73|113.53|115.85|113.65|115.73|113.53|0
1632495110000|2021-09-24 14:51:50|115.79|113.59|115.91|113.71|115.91|113.71|115.79|113.59|0
1632495120000|2021-09-24 14:52:00|115.97|113.77|115.79|113.59|115.97|113.77|115.79|113.59|0
1632495130000|2021-09-24 14:52:10|115.73|113.53|115.61|113.41|115.73|113.53|115.61|113.41|0
1632495140000|2021-09-24 14:52:20|115.73|113.53|115.73|113.53|115.73|113.53|115.73|113.53|0
1632495150000|2021-09-24 14:52:30|115.85|113.65|115.79|113.59|115.85|113.65|115.73|113.53|0
1632495160000|2021-09-24 14:52:40|115.73|113.53|115.67|113.47|115.73|113.53|115.61|113.41|0
1632495170000|2021-09-24 14:52:50|115.73|113.53|115.85|113.65|115.85|113.65|115.73|113.53|0
1632495180000|2021-09-24 14:53:00|115.91|113.71|115.91|113.71|115.91|113.71|115.91|113.71|0
1632495190000|2021-09-24 14:53:10|115.97|113.77|115.91|113.71|115.97|113.77|115.91|113.71|0
1632495200000|2021-09-24 14:53:20|115.97|113.77|116.03|113.83|116.03|113.83|115.97|113.77|0
1632495210000|2021-09-24 14:53:30|116.1|113.9|116.28|114.08|116.28|114.08|116.1|113.9|0
1632495220000|2021-09-24 14:53:40|116.31|114.11|116.71|114.51|116.71|114.51|116.31|114.11|0
1632495230000|2021-09-24 14:53:50|116.83|114.63|116.83|114.63|116.89|114.69|116.83|114.63|0
1632495240000|2021-09-24 14:54:00|116.71|114.51|116.77|114.57|116.77|114.57|116.71|114.51|0
1632495250000|2021-09-24 14:54:10|116.71|114.51|116.46|114.26|116.71|114.51|116.4|114.2|0
1632495260000|2021-09-24 14:54:20|116.34|114.14|116.34|114.14|116.34|114.14|116.34|114.14|0
1632495270000|2021-09-24 14:54:30|116.4|114.2|116.46|114.26|116.52|114.32|116.4|114.2|0
1632495280000|2021-09-24 14:54:40|116.34|114.14|116.4|114.2|116.4|114.2|116.34|114.14|0
1632495290000|2021-09-24 14:54:50|116.46|114.26|116.58|114.38|116.58|114.38|116.46|114.26|0
1632495300000|2021-09-24 14:55:00|116.52|114.32|116.46|114.26|116.52|114.32|116.46|114.26|0
1632495310000|2021-09-24 14:55:10|116.4|114.2|116.34|114.14|116.4|114.2|116.34|114.14|0
1632495320000|2021-09-24 14:55:20|116.28|114.08|116.16|113.96|116.34|114.14|116.16|113.96|0
1632495330000|2021-09-24 14:55:30|116.28|114.08|116.22|114.02|116.28|114.08|116.16|113.96|0
1632495340000|2021-09-24 14:55:40|116.16|113.96|116.22|114.02|116.22|114.02|116.09|113.89|0
1632495350000|2021-09-24 14:55:50|116.28|114.08|116.28|114.08|116.34|114.14|116.28|114.08|0
1632495360000|2021-09-24 14:56:00|116.34|114.14|116.09|113.89|116.34|114.14|116.09|113.89|0
1632495370000|2021-09-24 14:56:10|116.16|113.96|116.28|114.08|116.28|114.08|116.16|113.96|0
1632495380000|2021-09-24 14:56:20|116.22|114.02|116.15|113.95|116.22|114.02|116.15|113.95|0
1632495390000|2021-09-24 14:56:30|116.09|113.89|115.91|113.71|116.09|113.89|115.91|113.71|0
1632495400000|2021-09-24 14:56:40|116.03|113.83|116.03|113.83|116.09|113.89|115.97|113.77|0
1632495410000|2021-09-24 14:56:50|116|113.8|115.97|113.77|116.03|113.83|115.97|113.77|0
1632495420000|2021-09-24 14:57:00|116.03|113.83|115.97|113.77|116.03|113.83|115.97|113.77|0
1632495430000|2021-09-24 14:57:10|115.85|113.65|115.85|113.65|115.97|113.77|115.85|113.65|0
1632495440000|2021-09-24 14:57:20|115.97|113.77|115.91|113.71|115.97|113.77|115.85|113.65|0
1632495450000|2021-09-24 14:57:30|115.85|113.65|115.67|113.47|115.85|113.65|115.67|113.47|0
1632495460000|2021-09-24 14:57:40|115.61|113.41|115.67|113.47|115.67|113.47|115.61|113.41|0
1632495470000|2021-09-24 14:57:50|115.61|113.41|115.67|113.47|115.67|113.47|115.61|113.41|0
1632495480000|2021-09-24 14:58:00|115.73|113.53|115.67|113.47|115.73|113.53|115.67|113.47|0
1632495490000|2021-09-24 14:58:10|115.64|113.44|115.73|113.53|115.73|113.53|115.61|113.41|0
1632495500000|2021-09-24 14:58:20|115.79|113.59|115.85|113.65|115.85|113.65|115.79|113.59|0
1632495510000|2021-09-24 14:58:30|115.79|113.59|115.97|113.77|115.97|113.77|115.79|113.59|0
1632495520000|2021-09-24 14:58:40|115.91|113.71|116.03|113.83|116.03|113.83|115.91|113.71|0
1632495530000|2021-09-24 14:58:50|116.09|113.89|115.97|113.77|116.09|113.89|115.97|113.77|0
1632495540000|2021-09-24 14:59:00|116.09|113.89|115.97|113.77|116.09|113.89|115.97|113.77|0
1632495550000|2021-09-24 14:59:10|115.91|113.71|116.15|113.95|116.15|113.95|115.91|113.71|0
1632495560000|2021-09-24 14:59:20|116.09|113.89|116.09|113.89|116.15|113.95|116.09|113.89|0
1632495570000|2021-09-24 14:59:30|116.03|113.83|116.03|113.83|116.09|113.89|116.03|113.83|0
1632495580000|2021-09-24 14:59:40|115.97|113.77|116.03|113.83|116.09|113.89|115.97|113.77|0
1632495590000|2021-09-24 14:59:50|115.97|113.77|115.85|113.65|115.97|113.77|115.85|113.65|0
1632495600000|2021-09-24 15:00:00|115.91|113.71|115.97|113.77|116.03|113.83|115.91|113.71|0
1632495610000|2021-09-24 15:00:10|115.91|113.71|115.79|113.59|115.91|113.71|115.73|113.53|0
1632495620000|2021-09-24 15:00:20|115.73|113.53|115.73|113.53|115.79|113.59|115.73|113.53|0
1632495630000|2021-09-24 15:00:30|115.67|113.47|115.85|113.65|115.85|113.65|115.67|113.47|0
1632495640000|2021-09-24 15:00:40|115.73|113.53|115.6|113.4|115.73|113.53|115.6|113.4|0
1632495650000|2021-09-24 15:00:50|115.67|113.47|115.79|113.59|115.79|113.59|115.67|113.47|0
1632495660000|2021-09-24 15:01:00|115.85|113.65|115.79|113.59|115.85|113.65|115.73|113.53|0
1632495670000|2021-09-24 15:01:10|115.67|113.47|115.73|113.53|115.79|113.59|115.67|113.47|0
1632495680000|2021-09-24 15:01:20|115.54|113.34|115.6|113.4|115.6|113.4|115.54|113.34|0
1632495690000|2021-09-24 15:01:30|115.66|113.46|115.54|113.34|115.66|113.46|115.54|113.34|0
1632495700000|2021-09-24 15:01:40|115.6|113.4|115.42|113.22|115.6|113.4|115.42|113.22|0
1632495710000|2021-09-24 15:01:50|115.36|113.16|115.18|112.98|115.36|113.16|115.18|112.98|0
1632495720000|2021-09-24 15:02:00|115.12|112.92|115.24|113.04|115.3|113.1|115.12|112.92|0
1632495730000|2021-09-24 15:02:10|115.36|113.16|115.36|113.16|115.36|113.16|115.3|113.1|0
1632495740000|2021-09-24 15:02:20|115.42|113.22|115.48|113.28|115.54|113.34|115.42|113.22|0
1632495750000|2021-09-24 15:02:30|115.54|113.34|115.24|113.04|115.54|113.34|115.24|113.04|0
1632495760000|2021-09-24 15:02:40|115.3|113.1|115.12|112.92|115.3|113.1|115.12|112.92|0
1632495770000|2021-09-24 15:02:50|115.06|112.86|115.06|112.86|115.06|112.86|115|112.8|0
1632495780000|2021-09-24 15:03:00|115.12|112.92|115.24|113.04|115.24|113.04|115.12|112.92|0
1632495790000|2021-09-24 15:03:10|115.18|112.98|115.06|112.86|115.18|112.98|115.06|112.86|0
1632495800000|2021-09-24 15:03:20|115.12|112.92|115|112.8|115.12|112.92|115|112.8|0
1632495810000|2021-09-24 15:03:30|114.94|112.74|115|112.8|115|112.8|114.94|112.74|0
1632495820000|2021-09-24 15:03:40|114.94|112.74|114.94|112.74|114.94|112.74|114.94|112.74|0
1632495830000|2021-09-24 15:03:50|115|112.8|114.87|112.67|115|112.8|114.87|112.67|0
1632495850000|2021-09-24 15:04:10|114.81|112.61|114.87|112.67|114.87|112.67|114.81|112.61|0
1632495860000|2021-09-24 15:04:20|114.81|112.61|114.81|112.61|114.81|112.61|114.75|112.55|0
1632495870000|2021-09-24 15:04:30|114.75|112.55|114.75|112.55|114.75|112.55|114.75|112.55|0
1632495880000|2021-09-24 15:04:40|114.69|112.49|114.63|112.43|114.69|112.49|114.63|112.43|0
1632495890000|2021-09-24 15:04:50|114.51|112.31|114.57|112.37|114.57|112.37|114.51|112.31|0
1632495900000|2021-09-24 15:05:00|114.63|112.43|114.69|112.49|114.81|112.61|114.63|112.43|0
1632495910000|2021-09-24 15:05:10|114.81|112.61|114.93|112.73|114.93|112.73|114.81|112.61|0
1632495920000|2021-09-24 15:05:20|114.87|112.67|115|112.8|115|112.8|114.87|112.67|0
1632495930000|2021-09-24 15:05:30|114.93|112.73|114.93|112.73|114.93|112.73|114.93|112.73|0
1632495940000|2021-09-24 15:05:40|115.06|112.86|114.87|112.67|115.12|112.92|114.87|112.67|0
1632495950000|2021-09-24 15:05:50|114.93|112.73|114.87|112.67|114.93|112.73|114.87|112.67|0
1632495960000|2021-09-24 15:06:00|114.81|112.61|114.63|112.43|114.81|112.61|114.63|112.43|0
1632495970000|2021-09-24 15:06:10|114.51|112.31|114.57|112.37|114.63|112.43|114.51|112.31|0
1632495980000|2021-09-24 15:06:20|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632495990000|2021-09-24 15:06:30|114.69|112.49|114.81|112.61|114.81|112.61|114.69|112.49|0
1632496000000|2021-09-24 15:06:40|114.75|112.55|114.63|112.43|114.75|112.55|114.63|112.43|0
1632496010000|2021-09-24 15:06:50|114.57|112.37|114.63|112.43|114.63|112.43|114.57|112.37|0
1632496020000|2021-09-24 15:07:00|114.69|112.49|114.57|112.37|114.69|112.49|114.57|112.37|0
1632496030000|2021-09-24 15:07:10|114.51|112.31|114.6|112.4|114.6|112.4|114.51|112.31|0
1632496040000|2021-09-24 15:07:20|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632496050000|2021-09-24 15:07:30|114.75|112.55|114.69|112.49|114.75|112.55|114.69|112.49|0
1632496060000|2021-09-24 15:07:40|114.75|112.55|114.81|112.61|114.81|112.61|114.69|112.49|0
1632496070000|2021-09-24 15:07:50|114.75|112.55|114.75|112.55|114.81|112.61|114.75|112.55|0
1632496080000|2021-09-24 15:08:00|114.69|112.49|114.87|112.67|114.87|112.67|114.69|112.49|0
1632496090000|2021-09-24 15:08:10|114.81|112.61|114.75|112.55|114.81|112.61|114.69|112.49|0
1632496100000|2021-09-24 15:08:20|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1632496110000|2021-09-24 15:08:30|114.63|112.43|114.57|112.37|114.63|112.43|114.57|112.37|0
1632496120000|2021-09-24 15:08:40|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632496130000|2021-09-24 15:08:50|114.66|112.46|114.63|112.43|114.69|112.49|114.57|112.37|0
1632496140000|2021-09-24 15:09:00|114.54|112.34|114.57|112.37|114.63|112.43|114.54|112.34|0
1632496150000|2021-09-24 15:09:10|114.63|112.43|114.69|112.49|114.69|112.49|114.63|112.43|0
1632496160000|2021-09-24 15:09:20|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632496170000|2021-09-24 15:09:30|114.51|112.31|114.57|112.37|114.57|112.37|114.51|112.31|0
1632496190000|2021-09-24 15:09:50|114.51|112.31|114.57|112.37|114.57|112.37|114.51|112.31|0
1632496200000|2021-09-24 15:10:00|114.51|112.31|114.63|112.43|114.63|112.43|114.51|112.31|0
1632496210000|2021-09-24 15:10:10|114.57|112.37|114.57|112.37|114.69|112.49|114.57|112.37|0
1632496220000|2021-09-24 15:10:20|114.51|112.31|114.63|112.43|114.63|112.43|114.51|112.31|0
1632496230000|2021-09-24 15:10:30|114.57|112.37|114.69|112.49|114.69|112.49|114.57|112.37|0
1632496240000|2021-09-24 15:10:40|114.75|112.55|114.81|112.61|114.81|112.61|114.75|112.55|0
1632496250000|2021-09-24 15:10:50|114.93|112.73|114.93|112.73|114.93|112.73|114.87|112.67|0
1632496260000|2021-09-24 15:11:00|115.05|112.85|114.87|112.67|115.05|112.85|114.87|112.67|0
1632496270000|2021-09-24 15:11:10|114.93|112.73|114.93|112.73|114.93|112.73|114.87|112.67|0
1632496280000|2021-09-24 15:11:20|114.87|112.67|114.87|112.67|114.93|112.73|114.87|112.67|0
1632496290000|2021-09-24 15:11:30|114.75|112.55|114.63|112.43|114.75|112.55|114.63|112.43|0
1632496300000|2021-09-24 15:11:40|114.69|112.49|114.81|112.61|114.81|112.61|114.69|112.49|0
1632496310000|2021-09-24 15:11:50|114.75|112.55|114.81|112.61|114.81|112.61|114.75|112.55|0
1632496320000|2021-09-24 15:12:00|114.87|112.67|114.69|112.49|114.87|112.67|114.69|112.49|0
1632496330000|2021-09-24 15:12:10|114.63|112.43|114.69|112.49|114.69|112.49|114.63|112.43|0
1632496340000|2021-09-24 15:12:20|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1632496370000|2021-09-24 15:12:50|114.69|112.49|114.69|112.49|114.69|112.49|114.63|112.43|0
1632496380000|2021-09-24 15:13:00|114.63|112.43|114.75|112.55|114.81|112.61|114.63|112.43|0
1632496390000|2021-09-24 15:13:10|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1632496400000|2021-09-24 15:13:20|114.75|112.55|114.81|112.61|114.81|112.61|114.75|112.55|0
1632496410000|2021-09-24 15:13:30|114.87|112.67|115.05|112.85|115.05|112.85|114.87|112.67|0
1632496420000|2021-09-24 15:13:40|114.99|112.79|114.87|112.67|115.05|112.85|114.87|112.67|0
1632496430000|2021-09-24 15:13:50|114.81|112.61|114.87|112.67|114.87|112.67|114.81|112.61|0
1632496440000|2021-09-24 15:14:00|114.93|112.73|114.99|112.79|114.99|112.79|114.93|112.73|0
1632496450000|2021-09-24 15:14:10|114.93|112.73|115.05|112.85|115.05|112.85|114.93|112.73|0
1632496460000|2021-09-24 15:14:20|114.99|112.79|114.99|112.79|114.99|112.79|114.99|112.79|0
1632496470000|2021-09-24 15:14:30|115.05|112.85|114.93|112.73|115.05|112.85|114.93|112.73|0
1632496480000|2021-09-24 15:14:40|114.99|112.79|115.05|112.85|115.05|112.85|114.99|112.79|0
1632496490000|2021-09-24 15:14:50|114.99|112.79|114.99|112.79|114.99|112.79|114.93|112.73|0
1632496500000|2021-09-24 15:15:00|115.05|112.85|115.17|112.97|115.17|112.97|115.05|112.85|0
1632496510000|2021-09-24 15:15:10|115.23|113.03|115.29|113.09|115.35|113.15|115.23|113.03|0
1632496520000|2021-09-24 15:15:20|115.23|113.03|115.35|113.15|115.35|113.15|115.23|113.03|0
1632496530000|2021-09-24 15:15:30|115.42|113.22|115.42|113.22|115.42|113.22|115.35|113.15|0
1632496540000|2021-09-24 15:15:40|115.35|113.15|115.23|113.03|115.42|113.22|115.23|113.03|0
1632496550000|2021-09-24 15:15:50|115.17|112.97|115.23|113.03|115.23|113.03|115.17|112.97|0
1632496560000|2021-09-24 15:16:00|115.11|112.91|115.11|112.91|115.11|112.91|115.05|112.85|0
1632496570000|2021-09-24 15:16:10|115.17|112.97|115.11|112.91|115.17|112.97|115.11|112.91|0
1632496580000|2021-09-24 15:16:20|115.17|112.97|115.11|112.91|115.23|113.03|115.11|112.91|0
1632496590000|2021-09-24 15:16:30|115.17|112.97|115.23|113.03|115.23|113.03|115.17|112.97|0
1632496600000|2021-09-24 15:16:40|115.29|113.09|115.29|113.09|115.29|113.09|115.23|113.03|0
1632496610000|2021-09-24 15:16:50|115.35|113.15|115.17|112.97|115.35|113.15|115.17|112.97|0
1632496620000|2021-09-24 15:17:00|115.11|112.91|115.23|113.03|115.23|113.03|115.11|112.91|0
1632496630000|2021-09-24 15:17:10|115.29|113.09|115.29|113.09|115.29|113.09|115.29|113.09|0
1632496640000|2021-09-24 15:17:20|115.41|113.21|115.41|113.21|115.41|113.21|115.35|113.15|0
1632496650000|2021-09-24 15:17:30|115.29|113.09|115.29|113.09|115.35|113.15|115.29|113.09|0
1632496660000|2021-09-24 15:17:40|115.35|113.15|115.23|113.03|115.35|113.15|115.17|112.97|0
1632496670000|2021-09-24 15:17:50|115.29|113.09|115.35|113.15|115.35|113.15|115.29|113.09|0
1632496680000|2021-09-24 15:18:00|115.29|113.09|115.17|112.97|115.29|113.09|115.17|112.97|0
1632496690000|2021-09-24 15:18:10|115.23|113.03|115.23|113.03|115.23|113.03|115.17|112.97|0
1632496700000|2021-09-24 15:18:20|115.17|112.97|115.11|112.91|115.17|112.97|115.11|112.91|0
1632496710000|2021-09-24 15:18:30|115.05|112.85|115.05|112.85|115.05|112.85|115.05|112.85|0
1632496720000|2021-09-24 15:18:40|114.99|112.79|115.05|112.85|115.05|112.85|114.99|112.79|0
1632496730000|2021-09-24 15:18:50|114.93|112.73|114.93|112.73|114.93|112.73|114.93|112.73|0
1632496740000|2021-09-24 15:19:00|114.87|112.67|114.87|112.67|114.87|112.67|114.81|112.61|0
1632496750000|2021-09-24 15:19:10|114.93|112.73|114.93|112.73|114.93|112.73|114.93|112.73|0
1632496760000|2021-09-24 15:19:20|114.87|112.67|114.87|112.67|114.93|112.73|114.87|112.67|0
1632496770000|2021-09-24 15:19:30|114.93|112.73|114.99|112.79|114.99|112.79|114.93|112.73|0
1632496780000|2021-09-24 15:19:40|114.93|112.73|114.99|112.79|114.99|112.79|114.93|112.73|0
1632496790000|2021-09-24 15:19:50|115.05|112.85|115.11|112.91|115.11|112.91|115.05|112.85|0
1632496800000|2021-09-24 15:20:00|115.17|112.97|115.17|112.97|115.17|112.97|115.17|112.97|0
1632496810000|2021-09-24 15:20:10|115.11|112.91|115.05|112.85|115.17|112.97|115.05|112.85|0
1632496830000|2021-09-24 15:20:30|115.11|112.91|115.17|112.97|115.17|112.97|115.11|112.91|0
1632496840000|2021-09-24 15:20:40|115.29|113.09|115.29|113.09|115.29|113.09|115.29|113.09|0
1632496860000|2021-09-24 15:21:00|115.35|113.15|115.35|113.15|115.35|113.15|115.29|113.09|0
1632496870000|2021-09-24 15:21:10|115.29|113.09|115.11|112.91|115.29|113.09|115.11|112.91|0
1632496880000|2021-09-24 15:21:20|115.17|112.97|115.29|113.09|115.29|113.09|115.11|112.91|0
1632496890000|2021-09-24 15:21:30|115.23|113.03|115.29|113.09|115.29|113.09|115.23|113.03|0
1632496900000|2021-09-24 15:21:40|115.41|113.21|115.41|113.21|115.41|113.21|115.41|113.21|0
1632496910000|2021-09-24 15:21:50|115.35|113.15|115.41|113.21|115.41|113.21|115.35|113.15|0
1632496920000|2021-09-24 15:22:00|115.47|113.27|115.29|113.09|115.47|113.27|115.29|113.09|0
1632496930000|2021-09-24 15:22:10|115.32|113.12|115.29|113.09|115.32|113.12|115.29|113.09|0
1632496940000|2021-09-24 15:22:20|115.35|113.15|115.23|113.03|115.35|113.15|115.23|113.03|0
1632496950000|2021-09-24 15:22:30|115.35|113.15|115.35|113.15|115.35|113.15|115.32|113.12|0
1632496960000|2021-09-24 15:22:40|115.41|113.21|115.35|113.15|115.41|113.21|115.35|113.15|0
1632496970000|2021-09-24 15:22:50|115.29|113.09|115.41|113.21|115.41|113.21|115.29|113.09|0
1632496980000|2021-09-24 15:23:00|115.35|113.15|115.29|113.09|115.35|113.15|115.29|113.09|0
1632496990000|2021-09-24 15:23:10|115.23|113.03|115.17|112.97|115.23|113.03|115.17|112.97|0
1632497000000|2021-09-24 15:23:20|115.11|112.91|115.23|113.03|115.23|113.03|115.11|112.91|0
1632497010000|2021-09-24 15:23:30|115.29|113.09|115.35|113.15|115.35|113.15|115.29|113.09|0
1632497020000|2021-09-24 15:23:40|115.41|113.21|115.35|113.15|115.41|113.21|115.35|113.15|0
1632497030000|2021-09-24 15:23:50|115.41|113.21|115.41|113.21|115.41|113.21|115.41|113.21|0
1632497040000|2021-09-24 15:24:00|115.35|113.15|115.41|113.21|115.41|113.21|115.35|113.15|0
1632497050000|2021-09-24 15:24:10|115.35|113.15|115.47|113.27|115.47|113.27|115.35|113.15|0
1632497060000|2021-09-24 15:24:20|115.53|113.33|115.59|113.39|115.59|113.39|115.53|113.33|0
1632497070000|2021-09-24 15:24:30|115.65|113.45|115.59|113.39|115.65|113.45|115.59|113.39|0
1632497080000|2021-09-24 15:24:40|115.65|113.45|115.65|113.45|115.65|113.45|115.65|113.45|0
1632497090000|2021-09-24 15:24:50|115.72|113.52|115.78|113.58|115.84|113.64|115.72|113.52|0
1632497100000|2021-09-24 15:25:00|115.84|113.64|115.9|113.7|115.9|113.7|115.84|113.64|0
1632497110000|2021-09-24 15:25:10|115.84|113.64|115.96|113.76|115.96|113.76|115.84|113.64|0
1632497120000|2021-09-24 15:25:20|116.02|113.82|116.08|113.88|116.08|113.88|115.96|113.76|0
1632497130000|2021-09-24 15:25:30|116.14|113.94|116.08|113.88|116.14|113.94|116.08|113.88|0
1632497140000|2021-09-24 15:25:40|116.14|113.94|116.14|113.94|116.14|113.94|116.14|113.94|0
1632497150000|2021-09-24 15:25:50|116.2|114|116.32|114.12|116.32|114.12|116.2|114|0
1632497160000|2021-09-24 15:26:00|116.26|114.06|116.14|113.94|116.26|114.06|116.14|113.94|0
1632497170000|2021-09-24 15:26:10|116.2|114|116.2|114|116.2|114|116.14|113.94|0
1632497180000|2021-09-24 15:26:20|116.26|114.06|116.2|114|116.26|114.06|116.2|114|0
1632497190000|2021-09-24 15:26:30|116.39|114.19|116.51|114.31|116.51|114.31|116.39|114.19|0
1632497200000|2021-09-24 15:26:40|116.45|114.25|116.51|114.31|116.51|114.31|116.39|114.19|0
1632497210000|2021-09-24 15:26:50|116.39|114.19|116.51|114.31|116.51|114.31|116.39|114.19|0
1632497220000|2021-09-24 15:27:00|116.45|114.25|116.51|114.31|116.57|114.37|116.45|114.25|0
1632497230000|2021-09-24 15:27:10|116.57|114.37|116.32|114.12|116.57|114.37|116.32|114.12|0
1632497240000|2021-09-24 15:27:20|116.26|114.06|116.26|114.06|116.26|114.06|116.2|114|0
1632497260000|2021-09-24 15:27:40|116.2|114|116.2|114|116.2|114|116.14|113.94|0
1632497270000|2021-09-24 15:27:50|116.39|114.19|116.39|114.19|116.39|114.19|116.32|114.12|0
1632497280000|2021-09-24 15:28:00|116.45|114.25|116.39|114.19|116.45|114.25|116.32|114.12|0
1632497290000|2021-09-24 15:28:10|116.32|114.12|116.38|114.18|116.38|114.18|116.32|114.12|0
1632497300000|2021-09-24 15:28:20|116.45|114.25|116.51|114.31|116.51|114.31|116.38|114.18|0
1632497310000|2021-09-24 15:28:30|116.57|114.37|116.45|114.25|116.57|114.37|116.45|114.25|0
1632497320000|2021-09-24 15:28:40|116.57|114.37|116.57|114.37|116.63|114.43|116.57|114.37|0
1632497330000|2021-09-24 15:28:50|116.69|114.49|116.75|114.55|116.81|114.61|116.69|114.49|0
1632497340000|2021-09-24 15:29:00|116.81|114.61|116.75|114.55|116.81|114.61|116.75|114.55|0
1632497350000|2021-09-24 15:29:10|116.81|114.61|116.81|114.61|116.81|114.61|116.75|114.55|0
1632497360000|2021-09-24 15:29:20|116.75|114.55|116.57|114.37|116.75|114.55|116.57|114.37|0
1632497370000|2021-09-24 15:29:30|116.54|114.34|116.45|114.25|116.54|114.34|116.38|114.18|0
1632497380000|2021-09-24 15:29:40|116.38|114.18|116.38|114.18|116.38|114.18|116.38|114.18|0
1632497390000|2021-09-24 15:29:50|116.45|114.25|116.57|114.37|116.57|114.37|116.45|114.25|0
1632497400000|2021-09-24 15:30:00|116.69|114.49|116.51|114.31|116.69|114.49|116.51|114.31|0
1632497410000|2021-09-24 15:30:10|116.63|114.43|116.51|114.31|116.69|114.49|116.51|114.31|0
1632497420000|2021-09-24 15:30:20|116.57|114.37|116.69|114.49|116.69|114.49|116.51|114.31|0
1632497430000|2021-09-24 15:30:30|116.63|114.43|116.63|114.43|116.63|114.43|116.6|114.4|0
1632497440000|2021-09-24 15:30:40|116.57|114.37|116.57|114.37|116.57|114.37|116.57|114.37|0
1632497450000|2021-09-24 15:30:50|116.6|114.4|116.51|114.31|116.6|114.4|116.51|114.31|0
1632497460000|2021-09-24 15:31:00|116.44|114.24|116.32|114.12|116.44|114.24|116.32|114.12|0
1632497470000|2021-09-24 15:31:10|116.26|114.06|116.26|114.06|116.26|114.06|116.26|114.06|0
1632497480000|2021-09-24 15:31:20|116.32|114.12|116.32|114.12|116.38|114.18|116.32|114.12|0
1632497500000|2021-09-24 15:31:40|116.26|114.06|116.2|114|116.26|114.06|116.2|114|0
1632497510000|2021-09-24 15:31:50|116.14|113.94|116.26|114.06|116.26|114.06|116.14|113.94|0
1632497520000|2021-09-24 15:32:00|116.2|114|116.2|114|116.2|114|116.14|113.94|0
1632497530000|2021-09-24 15:32:10|116.26|114.06|116.32|114.12|116.38|114.18|116.26|114.06|0
1632497540000|2021-09-24 15:32:20|116.38|114.18|116.38|114.18|116.38|114.18|116.35|114.15|0
1632497550000|2021-09-24 15:32:30|116.44|114.24|116.38|114.18|116.44|114.24|116.38|114.18|0
1632497560000|2021-09-24 15:32:40|116.26|114.06|116.26|114.06|116.32|114.12|116.26|114.06|0
1632497570000|2021-09-24 15:32:50|116.32|114.12|116.32|114.12|116.32|114.12|116.26|114.06|0
1632497580000|2021-09-24 15:33:00|116.38|114.18|116.32|114.12|116.38|114.18|116.32|114.12|0
1632497590000|2021-09-24 15:33:10|116.38|114.18|116.38|114.18|116.38|114.18|116.32|114.12|0
1632497600000|2021-09-24 15:33:20|116.44|114.24|116.51|114.31|116.51|114.31|116.44|114.24|0
1632497610000|2021-09-24 15:33:30|116.44|114.24|116.44|114.24|116.44|114.24|116.38|114.18|0
1632497620000|2021-09-24 15:33:40|116.5|114.3|116.38|114.18|116.5|114.3|116.32|114.12|0
1632497630000|2021-09-24 15:33:50|116.44|114.24|116.44|114.24|116.44|114.24|116.44|114.24|0
1632497640000|2021-09-24 15:34:00|116.5|114.3|116.44|114.24|116.5|114.3|116.38|114.18|0
1632497650000|2021-09-24 15:34:10|116.38|114.18|116.44|114.24|116.44|114.24|116.38|114.18|0
1632497660000|2021-09-24 15:34:20|116.38|114.18|116.26|114.06|116.38|114.18|116.26|114.06|0
1632497670000|2021-09-24 15:34:30|116.2|114|116.26|114.06|116.26|114.06|116.2|114|0
1632497680000|2021-09-24 15:34:40|116.2|114|116.08|113.88|116.2|114|116.08|113.88|0
1632497690000|2021-09-24 15:34:50|116.02|113.82|116.11|113.91|116.11|113.91|116.02|113.82|0
1632497700000|2021-09-24 15:35:00|116.14|113.94|116.26|114.06|116.26|114.06|116.14|113.94|0
1632497710000|2021-09-24 15:35:10|116.2|114|116.44|114.24|116.44|114.24|116.2|114|0
1632497720000|2021-09-24 15:35:20|116.5|114.3|116.57|114.37|116.57|114.37|116.5|114.3|0
1632497730000|2021-09-24 15:35:30|116.69|114.49|116.69|114.49|116.69|114.49|116.63|114.43|0
1632497740000|2021-09-24 15:35:40|116.63|114.43|116.69|114.49|116.69|114.49|116.57|114.37|0
1632497750000|2021-09-24 15:35:50|116.72|114.52|116.75|114.55|116.75|114.55|116.69|114.49|0
1632497760000|2021-09-24 15:36:00|116.69|114.49|116.81|114.61|116.81|114.61|116.69|114.49|0
1632497770000|2021-09-24 15:36:10|116.87|114.67|116.99|114.79|117.06|114.86|116.87|114.67|0
1632497780000|2021-09-24 15:36:20|116.87|114.67|116.69|114.49|116.87|114.67|116.69|114.49|0
1632497790000|2021-09-24 15:36:30|116.75|114.55|116.69|114.49|116.75|114.55|116.69|114.49|0
1632497800000|2021-09-24 15:36:40|116.75|114.55|116.69|114.49|116.75|114.55|116.69|114.49|0
1632497810000|2021-09-24 15:36:50|116.75|114.55|116.69|114.49|116.75|114.55|116.63|114.43|0
1632497820000|2021-09-24 15:37:00|116.81|114.61|116.81|114.61|116.81|114.61|116.81|114.61|0
1632497830000|2021-09-24 15:37:10|116.87|114.67|116.75|114.55|116.87|114.67|116.75|114.55|0
1632497840000|2021-09-24 15:37:20|116.69|114.49|116.69|114.49|116.75|114.55|116.69|114.49|0
1632497850000|2021-09-24 15:37:30|116.63|114.43|116.56|114.36|116.69|114.49|116.56|114.36|0
1632497860000|2021-09-24 15:37:40|116.44|114.24|116.38|114.18|116.44|114.24|116.38|114.18|0
1632497870000|2021-09-24 15:37:50|116.32|114.12|116.26|114.06|116.32|114.12|116.26|114.06|0
1632497880000|2021-09-24 15:38:00|116.32|114.12|116.26|114.06|116.38|114.18|116.26|114.06|0
1632497900000|2021-09-24 15:38:20|116.07|113.87|116.14|113.94|116.14|113.94|116.07|113.87|0
1632497910000|2021-09-24 15:38:30|116.07|113.87|116.01|113.81|116.07|113.87|116.01|113.81|0
1632497920000|2021-09-24 15:38:40|115.95|113.75|115.95|113.75|115.95|113.75|115.95|113.75|0
1632497930000|2021-09-24 15:38:50|115.89|113.69|115.89|113.69|115.89|113.69|115.89|113.69|0
1632497940000|2021-09-24 15:39:00|115.95|113.75|115.95|113.75|115.95|113.75|115.89|113.69|0
1632497950000|2021-09-24 15:39:10|116.07|113.87|116.07|113.87|116.07|113.87|116.01|113.81|0
1632497960000|2021-09-24 15:39:20|116.14|113.94|116.14|113.94|116.14|113.94|116.14|113.94|0
1632497970000|2021-09-24 15:39:30|116.07|113.87|116.14|113.94|116.14|113.94|116.07|113.87|0
1632497990000|2021-09-24 15:39:50|116.2|114|116.2|114|116.2|114|116.14|113.94|0
1632498000000|2021-09-24 15:40:00|116.07|113.87|116.07|113.87|116.07|113.87|115.95|113.75|0
1632498010000|2021-09-24 15:40:10|116.01|113.81|115.89|113.69|116.01|113.81|115.89|113.69|0
1632498020000|2021-09-24 15:40:20|115.83|113.63|115.89|113.69|115.89|113.69|115.83|113.63|0
1632498030000|2021-09-24 15:40:30|115.77|113.57|115.95|113.75|115.95|113.75|115.77|113.57|0
1632498040000|2021-09-24 15:40:40|115.89|113.69|116.01|113.81|116.01|113.81|115.89|113.69|0
1632498050000|2021-09-24 15:40:50|116.07|113.87|116.07|113.87|116.07|113.87|116.07|113.87|0
1632498060000|2021-09-24 15:41:00|116.13|113.93|116.07|113.87|116.13|113.93|116.01|113.81|0
1632498070000|2021-09-24 15:41:10|116.13|113.93|116.2|114|116.2|114|116.13|113.93|0
1632498080000|2021-09-24 15:41:20|116.13|113.93|116.2|114|116.2|114|116.13|113.93|0
1632498100000|2021-09-24 15:41:40|116.26|114.06|116.26|114.06|116.32|114.12|116.2|114|0
1632498110000|2021-09-24 15:41:50|116.32|114.12|116.13|113.93|116.32|114.12|116.13|113.93|0
1632498120000|2021-09-24 15:42:00|116.2|114|116.2|114|116.2|114|116.2|114|0
1632498130000|2021-09-24 15:42:10|116.13|113.93|116.38|114.18|116.38|114.18|116.13|113.93|0
1632498140000|2021-09-24 15:42:20|116.32|114.12|116.2|114|116.32|114.12|116.2|114|0
1632498150000|2021-09-24 15:42:30|116.13|113.93|116.13|113.93|116.13|113.93|116.01|113.81|0
1632498160000|2021-09-24 15:42:40|116.07|113.87|116.07|113.87|116.13|113.93|116.07|113.87|0
1632498170000|2021-09-24 15:42:50|116.01|113.81|115.89|113.69|116.01|113.81|115.89|113.69|0
1632498180000|2021-09-24 15:43:00|115.83|113.63|115.83|113.63|115.83|113.63|115.77|113.57|0
1632498190000|2021-09-24 15:43:10|115.77|113.57|115.83|113.63|115.83|113.63|115.77|113.57|0
1632498200000|2021-09-24 15:43:20|115.89|113.69|115.83|113.63|115.89|113.69|115.83|113.63|0
1632498210000|2021-09-24 15:43:30|115.77|113.57|115.89|113.69|115.95|113.75|115.77|113.57|0
1632498220000|2021-09-24 15:43:40|115.95|113.75|116.07|113.87|116.07|113.87|115.95|113.75|0
1632498230000|2021-09-24 15:43:50|116.01|113.81|116.07|113.87|116.07|113.87|115.95|113.75|0
1632498240000|2021-09-24 15:44:00|116.01|113.81|116.01|113.81|116.01|113.81|116.01|113.81|0
1632498250000|2021-09-24 15:44:10|116.07|113.87|116.13|113.93|116.13|113.93|116.07|113.87|0
1632498260000|2021-09-24 15:44:20|116.19|113.99|116.07|113.87|116.19|113.99|116.01|113.81|0
1632498280000|2021-09-24 15:44:40|116.13|113.93|116.13|113.93|116.19|113.99|116.13|113.93|0
1632498290000|2021-09-24 15:44:50|116.19|113.99|116.13|113.93|116.19|113.99|116.07|113.87|0
1632498300000|2021-09-24 15:45:00|116.01|113.81|115.89|113.69|116.01|113.81|115.89|113.69|0
1632498310000|2021-09-24 15:45:10|116.01|113.81|116.07|113.87|116.07|113.87|116.01|113.81|0
1632498320000|2021-09-24 15:45:20|116.13|113.93|116.07|113.87|116.13|113.93|116.07|113.87|0
1632498330000|2021-09-24 15:45:30|116.13|113.93|116.07|113.87|116.13|113.93|116.07|113.87|0
1632498340000|2021-09-24 15:45:40|116.13|113.93|116.19|113.99|116.19|113.99|116.07|113.87|0
1632498350000|2021-09-24 15:45:50|116.13|113.93|116.07|113.87|116.13|113.93|116.07|113.87|0
1632498360000|2021-09-24 15:46:00|116.01|113.81|115.95|113.75|116.01|113.81|115.95|113.75|0
1632498370000|2021-09-24 15:46:10|115.89|113.69|116.01|113.81|116.01|113.81|115.89|113.69|0
1632498380000|2021-09-24 15:46:20|116.07|113.87|115.95|113.75|116.07|113.87|115.95|113.75|0
1632498390000|2021-09-24 15:46:30|116.01|113.81|115.95|113.75|116.01|113.81|115.95|113.75|0
1632498400000|2021-09-24 15:46:40|116.01|113.81|115.89|113.69|116.01|113.81|115.89|113.69|0
1632498410000|2021-09-24 15:46:50|115.95|113.75|116.01|113.81|116.01|113.81|115.89|113.69|0
1632498420000|2021-09-24 15:47:00|115.89|113.69|115.95|113.75|115.95|113.75|115.83|113.63|0
1632498430000|2021-09-24 15:47:10|115.89|113.69|115.95|113.75|115.95|113.75|115.89|113.69|0
1632498450000|2021-09-24 15:47:30|116.01|113.81|115.95|113.75|116.01|113.81|115.95|113.75|0
1632498460000|2021-09-24 15:47:40|116.01|113.81|116.01|113.81|116.07|113.87|116.01|113.81|0
1632498470000|2021-09-24 15:47:50|115.95|113.75|115.89|113.69|115.95|113.75|115.83|113.63|0
1632498480000|2021-09-24 15:48:00|115.95|113.75|115.89|113.69|115.95|113.75|115.89|113.69|0
1632498490000|2021-09-24 15:48:10|115.83|113.63|115.77|113.57|115.83|113.63|115.77|113.57|0
1632498510000|2021-09-24 15:48:30|115.7|113.5|115.7|113.5|115.7|113.5|115.7|113.5|0
1632498520000|2021-09-24 15:48:40|115.64|113.44|115.64|113.44|115.64|113.44|115.64|113.44|0
1632498530000|2021-09-24 15:48:50|115.58|113.38|115.58|113.38|115.58|113.38|115.58|113.38|0
1632498540000|2021-09-24 15:49:00|115.55|113.35|115.55|113.35|115.55|113.35|115.55|113.35|0
1632498550000|2021-09-24 15:49:10|115.52|113.32|115.46|113.26|115.52|113.32|115.46|113.26|0
1632498570000|2021-09-24 15:49:30|115.4|113.2|115.4|113.2|115.4|113.2|115.4|113.2|0
1632498590000|2021-09-24 15:49:50|115.34|113.14|115.4|113.2|115.4|113.2|115.34|113.14|0
1632498600000|2021-09-24 15:50:00|115.34|113.14|115.34|113.14|115.34|113.14|115.34|113.14|0
1632498610000|2021-09-24 15:50:10|115.28|113.08|115.28|113.08|115.28|113.08|115.28|113.08|0
1632498620000|2021-09-24 15:50:20|115.34|113.14|115.28|113.08|115.34|113.14|115.28|113.08|0
1632498630000|2021-09-24 15:50:30|115.34|113.14|115.28|113.08|115.34|113.14|115.28|113.08|0
1632498640000|2021-09-24 15:50:40|115.34|113.14|115.34|113.14|115.34|113.14|115.34|113.14|0
1632498660000|2021-09-24 15:51:00|115.4|113.2|115.4|113.2|115.46|113.26|115.4|113.2|0
1632498670000|2021-09-24 15:51:10|115.34|113.14|115.4|113.2|115.4|113.2|115.34|113.14|0
1632498690000|2021-09-24 15:51:30|115.34|113.14|115.28|113.08|115.34|113.14|115.28|113.08|0
1632498700000|2021-09-24 15:51:40|115.22|113.02|115.28|113.08|115.28|113.08|115.22|113.02|0
1632498710000|2021-09-24 15:51:50|115.22|113.02|115.22|113.02|115.22|113.02|115.22|113.02|0
1632498720000|2021-09-24 15:52:00|115.16|112.96|114.97|112.77|115.16|112.96|114.97|112.77|0
1632498730000|2021-09-24 15:52:10|114.91|112.71|114.85|112.65|114.91|112.71|114.85|112.65|0
1632498740000|2021-09-24 15:52:20|114.91|112.71|114.85|112.65|114.91|112.71|114.85|112.65|0
1632498750000|2021-09-24 15:52:30|114.79|112.59|114.85|112.65|114.85|112.65|114.73|112.53|0
1632498760000|2021-09-24 15:52:40|114.79|112.59|114.61|112.41|114.79|112.59|114.61|112.41|0
1632498770000|2021-09-24 15:52:50|114.55|112.35|114.55|112.35|114.55|112.35|114.55|112.35|0
1632498780000|2021-09-24 15:53:00|114.49|112.29|114.43|112.23|114.49|112.29|114.43|112.23|0
1632498790000|2021-09-24 15:53:10|114.49|112.29|114.55|112.35|114.61|112.41|114.49|112.29|0
1632498800000|2021-09-24 15:53:20|114.49|112.29|114.37|112.17|114.49|112.29|114.37|112.17|0
1632498810000|2021-09-24 15:53:30|114.43|112.23|114.37|112.17|114.43|112.23|114.37|112.17|0
1632498820000|2021-09-24 15:53:40|114.31|112.11|114.31|112.11|114.31|112.11|114.31|112.11|0
1632498830000|2021-09-24 15:53:50|114.37|112.17|114.37|112.17|114.43|112.23|114.37|112.17|0
1632498840000|2021-09-24 15:54:00|114.31|112.11|114.25|112.05|114.31|112.11|114.25|112.05|0
1632498850000|2021-09-24 15:54:10|114.31|112.11|114.25|112.05|114.31|112.11|114.25|112.05|0
1632498860000|2021-09-24 15:54:20|114.19|111.99|114.13|111.93|114.19|111.99|114.13|111.93|0
1632498870000|2021-09-24 15:54:30|114.07|111.87|114.13|111.93|114.13|111.93|114.07|111.87|0
1632498880000|2021-09-24 15:54:40|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1632498890000|2021-09-24 15:54:50|114.13|111.93|114.25|112.05|114.31|112.11|114.13|111.93|0
1632498900000|2021-09-24 15:55:00|114.19|111.99|114.37|112.17|114.37|112.17|114.19|111.99|0
1632498910000|2021-09-24 15:55:10|114.43|112.23|114.43|112.23|114.43|112.23|114.43|112.23|0
1632498920000|2021-09-24 15:55:20|114.49|112.29|114.43|112.23|114.49|112.29|114.43|112.23|0
1632498930000|2021-09-24 15:55:30|114.49|112.29|114.49|112.29|114.55|112.35|114.49|112.29|0
1632498940000|2021-09-24 15:55:40|114.55|112.35|114.67|112.47|114.67|112.47|114.55|112.35|0
1632498950000|2021-09-24 15:55:50|114.64|112.44|114.61|112.41|114.67|112.47|114.61|112.41|0
1632498960000|2021-09-24 15:56:00|114.55|112.35|114.55|112.35|114.61|112.41|114.55|112.35|0
1632498970000|2021-09-24 15:56:10|114.49|112.29|114.43|112.23|114.49|112.29|114.43|112.23|0
1632498980000|2021-09-24 15:56:20|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1632498990000|2021-09-24 15:56:30|114.31|112.11|114.31|112.11|114.31|112.11|114.31|112.11|0
1632499000000|2021-09-24 15:56:40|114.25|112.05|114.19|111.99|114.25|112.05|114.19|111.99|0
1632499010000|2021-09-24 15:56:50|114.25|112.05|114.25|112.05|114.25|112.05|114.25|112.05|0
1632499040000|2021-09-24 15:57:20|114.31|112.11|114.37|112.17|114.37|112.17|114.31|112.11|0
1632499050000|2021-09-24 15:57:30|114.31|112.11|114.31|112.11|114.31|112.11|114.31|112.11|0
1632499060000|2021-09-24 15:57:40|114.37|112.17|114.43|112.23|114.43|112.23|114.37|112.17|0
1632499070000|2021-09-24 15:57:50|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1632499080000|2021-09-24 15:58:00|114.43|112.23|114.55|112.35|114.55|112.35|114.43|112.23|0
1632499090000|2021-09-24 15:58:10|114.49|112.29|114.49|112.29|114.49|112.29|114.49|112.29|0
1632499100000|2021-09-24 15:58:20|114.55|112.35|114.43|112.23|114.55|112.35|114.43|112.23|0
1632499110000|2021-09-24 15:58:30|114.49|112.29|114.49|112.29|114.49|112.29|114.49|112.29|0
1632499130000|2021-09-24 15:58:50|114.43|112.23|114.43|112.23|114.43|112.23|114.43|112.23|0
1632499140000|2021-09-24 15:59:00|114.49|112.29|114.43|112.23|114.49|112.29|114.43|112.23|0
1632499150000|2021-09-24 15:59:10|114.49|112.29|114.49|112.29|114.49|112.29|114.43|112.23|0
1632499160000|2021-09-24 15:59:20|114.43|112.23|114.43|112.23|114.49|112.29|114.43|112.23|0
1632499170000|2021-09-24 15:59:30|114.49|112.29|114.55|112.35|114.55|112.35|114.49|112.29|0
1632499190000|2021-09-24 15:59:50|114.49|112.29|114.49|112.29|114.55|112.35|114.49|112.29|0
1632499200000|2021-09-24 16:00:00|114.43|112.23|114.49|112.29|114.49|112.29|114.43|112.23|0
1632499210000|2021-09-24 16:00:10|114.43|112.23|114.49|112.29|114.49|112.29|114.43|112.23|0
1632499220000|2021-09-24 16:00:20|114.52|112.32|114.55|112.35|114.55|112.35|114.52|112.32|0
1632499230000|2021-09-24 16:00:30|114.61|112.41|114.61|112.41|114.61|112.41|114.61|112.41|0
1632499240000|2021-09-24 16:00:40|114.67|112.47|114.67|112.47|114.67|112.47|114.67|112.47|0
1632499260000|2021-09-24 16:01:00|114.79|112.59|114.85|112.65|114.85|112.65|114.79|112.59|0
1632499270000|2021-09-24 16:01:10|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1632499280000|2021-09-24 16:01:20|114.85|112.65|114.79|112.59|114.85|112.65|114.79|112.59|0
1632499290000|2021-09-24 16:01:30|114.73|112.53|114.67|112.47|114.73|112.53|114.67|112.47|0
1632499300000|2021-09-24 16:01:40|114.73|112.53|114.73|112.53|114.73|112.53|114.73|112.53|0
1632499310000|2021-09-24 16:01:50|114.85|112.65|114.79|112.59|114.85|112.65|114.79|112.59|0
1632499320000|2021-09-24 16:02:00|114.73|112.53|114.73|112.53|114.73|112.53|114.73|112.53|0
1632499340000|2021-09-24 16:02:20|114.79|112.59|114.85|112.65|114.85|112.65|114.79|112.59|0
1632499350000|2021-09-24 16:02:30|114.79|112.59|114.91|112.71|114.91|112.71|114.79|112.59|0
1632499360000|2021-09-24 16:02:40|114.97|112.77|114.97|112.77|114.97|112.77|114.97|112.77|0
1632499380000|2021-09-24 16:03:00|114.91|112.71|114.97|112.77|114.97|112.77|114.91|112.71|0
1632499390000|2021-09-24 16:03:10|114.91|112.71|114.97|112.77|114.97|112.77|114.91|112.71|0
1632499400000|2021-09-24 16:03:20|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1632499410000|2021-09-24 16:03:30|115.03|112.83|115.03|112.83|115.03|112.83|114.97|112.77|0
1632499420000|2021-09-24 16:03:40|115.09|112.89|115.03|112.83|115.09|112.89|115.03|112.83|0
1632499430000|2021-09-24 16:03:50|115.09|112.89|115.03|112.83|115.09|112.89|115.03|112.83|0
1632499440000|2021-09-24 16:04:00|115.09|112.89|114.91|112.71|115.09|112.89|114.91|112.71|0
1632499450000|2021-09-24 16:04:10|114.85|112.65|114.85|112.65|114.91|112.71|114.85|112.65|0
1632499460000|2021-09-24 16:04:20|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1632499470000|2021-09-24 16:04:30|114.85|112.65|114.91|112.71|114.91|112.71|114.85|112.65|0
1632499480000|2021-09-24 16:04:40|114.85|112.65|114.85|112.65|114.85|112.65|114.85|112.65|0
1632499490000|2021-09-24 16:04:50|114.79|112.59|114.79|112.59|114.79|112.59|114.79|112.59|0
1632499500000|2021-09-24 16:05:00|114.73|112.53|114.73|112.53|114.76|112.56|114.73|112.53|0
1632499510000|2021-09-24 16:05:10|114.79|112.59|114.79|112.59|114.85|112.65|114.79|112.59|0
1632499520000|2021-09-24 16:05:20|114.73|112.53|114.67|112.47|114.73|112.53|114.67|112.47|0
1632499530000|2021-09-24 16:05:30|114.61|112.41|114.42|112.22|114.61|112.41|114.42|112.22|0
1632499540000|2021-09-24 16:05:40|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1632499550000|2021-09-24 16:05:50|114.42|112.22|114.42|112.22|114.48|112.28|114.42|112.22|0
1632499560000|2021-09-24 16:06:00|114.48|112.28|114.36|112.16|114.48|112.28|114.36|112.16|0
1632499570000|2021-09-24 16:06:10|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632499580000|2021-09-24 16:06:20|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1632499590000|2021-09-24 16:06:30|114.54|112.34|114.48|112.28|114.54|112.34|114.48|112.28|0
1632499600000|2021-09-24 16:06:40|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1632499610000|2021-09-24 16:06:50|114.6|112.4|114.6|112.4|114.6|112.4|114.6|112.4|0
1632499620000|2021-09-24 16:07:00|114.66|112.46|114.66|112.46|114.66|112.46|114.6|112.4|0
1632499630000|2021-09-24 16:07:10|114.73|112.53|114.73|112.53|114.73|112.53|114.73|112.53|0
1632499640000|2021-09-24 16:07:20|114.7|112.5|114.79|112.59|114.79|112.59|114.7|112.5|0
1632499650000|2021-09-24 16:07:30|114.85|112.65|114.85|112.65|114.85|112.65|114.85|112.65|0
1632499660000|2021-09-24 16:07:40|114.79|112.59|114.79|112.59|114.79|112.59|114.79|112.59|0
1632499670000|2021-09-24 16:07:50|114.72|112.52|114.79|112.59|114.79|112.59|114.72|112.52|0
1632499680000|2021-09-24 16:08:00|114.72|112.52|114.85|112.65|114.85|112.65|114.72|112.52|0
1632499690000|2021-09-24 16:08:10|114.72|112.52|114.72|112.52|114.72|112.52|114.72|112.52|0
1632499700000|2021-09-24 16:08:20|114.66|112.46|114.66|112.46|114.72|112.52|114.66|112.46|0
1632499710000|2021-09-24 16:08:30|114.72|112.52|114.6|112.4|114.72|112.52|114.6|112.4|0
1632499730000|2021-09-24 16:08:50|114.54|112.34|114.54|112.34|114.54|112.34|114.54|112.34|0
1632499740000|2021-09-24 16:09:00|114.48|112.28|114.54|112.34|114.54|112.34|114.48|112.28|0
1632499760000|2021-09-24 16:09:20|114.6|112.4|114.6|112.4|114.6|112.4|114.54|112.34|0
1632499770000|2021-09-24 16:09:30|114.54|112.34|114.6|112.4|114.6|112.4|114.54|112.34|0
1632499780000|2021-09-24 16:09:40|114.54|112.34|114.54|112.34|114.54|112.34|114.48|112.28|0
1632499790000|2021-09-24 16:09:50|114.48|112.28|114.48|112.28|114.48|112.28|114.42|112.22|0
1632499800000|2021-09-24 16:10:00|114.42|112.22|114.42|112.22|114.42|112.22|114.36|112.16|0
1632499810000|2021-09-24 16:10:10|114.48|112.28|114.42|112.22|114.48|112.28|114.42|112.22|0
1632499820000|2021-09-24 16:10:20|114.48|112.28|114.54|112.34|114.54|112.34|114.48|112.28|0
1632499830000|2021-09-24 16:10:30|114.48|112.28|114.45|112.25|114.54|112.34|114.45|112.25|0
1632499840000|2021-09-24 16:10:40|114.48|112.28|114.42|112.22|114.48|112.28|114.42|112.22|0
1632499850000|2021-09-24 16:10:50|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632499860000|2021-09-24 16:11:00|114.3|112.1|114.3|112.1|114.3|112.1|114.3|112.1|0
1632499870000|2021-09-24 16:11:10|114.36|112.16|114.36|112.16|114.36|112.16|114.3|112.1|0
1632499880000|2021-09-24 16:11:20|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1632499900000|2021-09-24 16:11:40|114.51|112.31|114.54|112.34|114.6|112.4|114.51|112.31|0
1632499910000|2021-09-24 16:11:50|114.6|112.4|114.54|112.34|114.6|112.4|114.54|112.34|0
1632499920000|2021-09-24 16:12:00|114.6|112.4|114.48|112.28|114.6|112.4|114.48|112.28|0
1632499940000|2021-09-24 16:12:20|114.42|112.22|114.36|112.16|114.42|112.22|114.36|112.16|0
1632499950000|2021-09-24 16:12:30|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1632499970000|2021-09-24 16:12:50|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1632499980000|2021-09-24 16:13:00|114.3|112.1|114.24|112.04|114.3|112.1|114.24|112.04|0
1632499990000|2021-09-24 16:13:10|114.18|111.98|114.18|111.98|114.18|111.98|114.12|111.92|0
1632500000000|2021-09-24 16:13:20|114.12|111.92|114.12|111.92|114.18|111.98|114.12|111.92|0
1632500010000|2021-09-24 16:13:30|114.06|111.86|114|111.8|114.06|111.86|114|111.8|0
1632500020000|2021-09-24 16:13:40|114.06|111.86|114.06|111.86|114.06|111.86|114.06|111.86|0
1632500030000|2021-09-24 16:13:50|114.12|111.92|114.12|111.92|114.12|111.92|114.12|111.92|0
1632500040000|2021-09-24 16:14:00|114.06|111.86|113.94|111.74|114.06|111.86|113.94|111.74|0
1632500050000|2021-09-24 16:14:10|114|111.8|113.94|111.74|114|111.8|113.94|111.74|0
1632500060000|2021-09-24 16:14:20|114|111.8|113.88|111.68|114|111.8|113.88|111.68|0
1632500070000|2021-09-24 16:14:30|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1632500080000|2021-09-24 16:14:40|113.94|111.74|114.06|111.86|114.06|111.86|113.94|111.74|0
1632500090000|2021-09-24 16:14:50|114.12|111.92|114.12|111.92|114.12|111.92|114.12|111.92|0
1632500100000|2021-09-24 16:15:00|114.18|111.98|114.18|111.98|114.18|111.98|114.12|111.92|0
1632500110000|2021-09-24 16:15:10|114.12|111.92|114.12|111.92|114.12|111.92|114.12|111.92|0
1632500120000|2021-09-24 16:15:20|114.06|111.86|114.06|111.86|114.06|111.86|114|111.8|0
1632500130000|2021-09-24 16:15:30|114|111.8|114.18|111.98|114.18|111.98|114|111.8|0
1632500140000|2021-09-24 16:15:40|114.3|112.1|114.3|112.1|114.36|112.16|114.3|112.1|0
1632500150000|2021-09-24 16:15:50|114.24|112.04|114.12|111.92|114.24|112.04|114.12|111.92|0
1632500160000|2021-09-24 16:16:00|114.06|111.86|114.06|111.86|114.12|111.92|114.06|111.86|0
1632500170000|2021-09-24 16:16:10|114|111.8|114|111.8|114|111.8|114|111.8|0
1632500180000|2021-09-24 16:16:20|113.94|111.74|113.88|111.68|113.94|111.74|113.88|111.68|0
1632500190000|2021-09-24 16:16:30|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1632500200000|2021-09-24 16:16:40|114.06|111.86|113.94|111.74|114.06|111.86|113.94|111.74|0
1632500210000|2021-09-24 16:16:50|114|111.8|114|111.8|114|111.8|114|111.8|0
1632500230000|2021-09-24 16:17:10|114.06|111.86|114|111.8|114.06|111.86|114|111.8|0
1632500240000|2021-09-24 16:17:20|114.06|111.86|114|111.8|114.06|111.86|114|111.8|0
1632500250000|2021-09-24 16:17:30|114.06|111.86|114|111.8|114.06|111.86|114|111.8|0
1632500260000|2021-09-24 16:17:40|113.94|111.74|113.88|111.68|113.94|111.74|113.88|111.68|0
1632500270000|2021-09-24 16:17:50|113.94|111.74|113.88|111.68|113.94|111.74|113.88|111.68|0
1632500280000|2021-09-24 16:18:00|113.82|111.62|113.82|111.62|113.82|111.62|113.82|111.62|0
1632500310000|2021-09-24 16:18:30|113.76|111.56|113.82|111.62|113.82|111.62|113.76|111.56|0
1632500340000|2021-09-24 16:19:00|113.76|111.56|113.7|111.5|113.76|111.56|113.7|111.5|0
1632500350000|2021-09-24 16:19:10|113.64|111.44|113.7|111.5|113.7|111.5|113.64|111.44|0
1632500360000|2021-09-24 16:19:20|113.76|111.56|113.76|111.56|113.76|111.56|113.7|111.5|0
1632500370000|2021-09-24 16:19:30|113.82|111.62|113.76|111.56|113.82|111.62|113.76|111.56|0
1632500390000|2021-09-24 16:19:50|113.64|111.44|113.64|111.44|113.7|111.5|113.64|111.44|0
1632500400000|2021-09-24 16:20:00|113.7|111.5|113.7|111.5|113.7|111.5|113.64|111.44|0
1632500410000|2021-09-24 16:20:10|113.64|111.44|113.64|111.44|113.64|111.44|113.58|111.38|0
1632500430000|2021-09-24 16:20:30|113.58|111.38|113.52|111.32|113.58|111.38|113.52|111.32|0
1632500440000|2021-09-24 16:20:40|113.58|111.38|113.58|111.38|113.58|111.38|113.52|111.32|0
1632500450000|2021-09-24 16:20:50|113.55|111.35|113.58|111.38|113.58|111.38|113.52|111.32|0
1632500460000|2021-09-24 16:21:00|113.64|111.44|113.7|111.5|113.7|111.5|113.64|111.44|0
1632500470000|2021-09-24 16:21:10|113.76|111.56|113.82|111.62|113.82|111.62|113.76|111.56|0
1632500480000|2021-09-24 16:21:20|113.88|111.68|113.88|111.68|113.88|111.68|113.82|111.62|0
1632500490000|2021-09-24 16:21:30|113.82|111.62|113.94|111.74|113.94|111.74|113.82|111.62|0
1632500510000|2021-09-24 16:21:50|113.91|111.71|113.93|111.73|113.93|111.73|113.91|111.71|0
1632500520000|2021-09-24 16:22:00|114|111.8|114|111.8|114|111.8|114|111.8|0
1632500530000|2021-09-24 16:22:10|113.99|111.79|113.99|111.79|113.99|111.79|113.93|111.73|0
1632500540000|2021-09-24 16:22:20|113.93|111.73|113.99|111.79|113.99|111.79|113.93|111.73|0
1632500550000|2021-09-24 16:22:30|113.93|111.73|113.81|111.61|113.93|111.73|113.81|111.61|0
1632500560000|2021-09-24 16:22:40|113.87|111.67|113.93|111.73|113.93|111.73|113.87|111.67|0
1632500570000|2021-09-24 16:22:50|113.87|111.67|113.81|111.61|113.87|111.67|113.81|111.61|0
1632500580000|2021-09-24 16:23:00|113.87|111.67|113.87|111.67|113.93|111.73|113.87|111.67|0
1632500590000|2021-09-24 16:23:10|113.93|111.73|113.81|111.61|113.93|111.73|113.81|111.61|0
1632500610000|2021-09-24 16:23:30|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1632500620000|2021-09-24 16:23:40|113.81|111.61|113.81|111.61|113.81|111.61|113.75|111.55|0
1632500630000|2021-09-24 16:23:50|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1632500640000|2021-09-24 16:24:00|113.81|111.61|113.81|111.61|113.87|111.67|113.81|111.61|0
1632500650000|2021-09-24 16:24:10|113.75|111.55|113.81|111.61|113.81|111.61|113.69|111.49|0
1632500660000|2021-09-24 16:24:20|113.87|111.67|113.81|111.61|113.87|111.67|113.81|111.61|0
1632500670000|2021-09-24 16:24:30|113.87|111.67|113.75|111.55|113.87|111.67|113.75|111.55|0
1632500680000|2021-09-24 16:24:40|113.81|111.61|113.75|111.55|113.81|111.61|113.75|111.55|0
1632500690000|2021-09-24 16:24:50|113.69|111.49|113.69|111.49|113.69|111.49|113.69|111.49|0
1632500700000|2021-09-24 16:25:00|113.63|111.43|113.69|111.49|113.69|111.49|113.63|111.43|0
1632500710000|2021-09-24 16:25:10|113.63|111.43|113.63|111.43|113.63|111.43|113.63|111.43|0
1632500720000|2021-09-24 16:25:20|113.57|111.37|113.57|111.37|113.57|111.37|113.51|111.31|0
1632500730000|2021-09-24 16:25:30|113.51|111.31|113.51|111.31|113.51|111.31|113.51|111.31|0
1632500740000|2021-09-24 16:25:40|113.57|111.37|113.57|111.37|113.57|111.37|113.51|111.31|0
1632500750000|2021-09-24 16:25:50|113.63|111.43|113.63|111.43|113.63|111.43|113.63|111.43|0
1632500760000|2021-09-24 16:26:00|113.57|111.37|113.57|111.37|113.57|111.37|113.57|111.37|0
1632500770000|2021-09-24 16:26:10|113.51|111.31|113.54|111.34|113.54|111.34|113.51|111.31|0
1632500780000|2021-09-24 16:26:20|113.63|111.43|113.57|111.37|113.63|111.43|113.57|111.37|0
1632500790000|2021-09-24 16:26:30|113.63|111.43|113.63|111.43|113.63|111.43|113.57|111.37|0
1632500800000|2021-09-24 16:26:40|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1632500810000|2021-09-24 16:26:50|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1632500820000|2021-09-24 16:27:00|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632500830000|2021-09-24 16:27:10|113.78|111.58|113.81|111.61|113.81|111.61|113.78|111.58|0
1632500850000|2021-09-24 16:27:30|113.87|111.67|113.93|111.73|113.93|111.73|113.81|111.61|0
1632500860000|2021-09-24 16:27:40|113.9|111.7|113.93|111.73|113.93|111.73|113.87|111.67|0
1632500870000|2021-09-24 16:27:50|113.99|111.79|114.05|111.85|114.05|111.85|113.99|111.79|0
1632500880000|2021-09-24 16:28:00|113.99|111.79|113.87|111.67|113.99|111.79|113.87|111.67|0
1632500890000|2021-09-24 16:28:10|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632500900000|2021-09-24 16:28:20|113.87|111.67|113.81|111.61|113.87|111.67|113.81|111.61|0
1632500910000|2021-09-24 16:28:30|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1632500920000|2021-09-24 16:28:40|113.93|111.73|113.93|111.73|113.93|111.73|113.93|111.73|0
1632500930000|2021-09-24 16:28:50|113.9|111.7|113.99|111.79|114.05|111.85|113.9|111.7|0
1632500940000|2021-09-24 16:29:00|114.05|111.85|113.99|111.79|114.05|111.85|113.99|111.79|0
1632500950000|2021-09-24 16:29:10|114.05|111.85|113.99|111.79|114.05|111.85|113.99|111.79|0
1632500970000|2021-09-24 16:29:30|113.87|111.67|113.87|111.67|113.93|111.73|113.87|111.67|0
1632500980000|2021-09-24 16:29:40|113.93|111.73|113.99|111.79|113.99|111.79|113.93|111.73|0
1632500990000|2021-09-24 16:29:50|114.05|111.85|114.05|111.85|114.05|111.85|114.05|111.85|0
1632501000000|2021-09-24 16:30:00|113.99|111.79|113.87|111.67|113.99|111.79|113.87|111.67|0
1632501020000|2021-09-24 16:30:20|113.81|111.61|113.75|111.55|113.81|111.61|113.75|111.55|0
1632501030000|2021-09-24 16:30:30|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632501040000|2021-09-24 16:30:40|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632501050000|2021-09-24 16:30:50|113.81|111.61|113.75|111.55|113.81|111.61|113.75|111.55|0
1632501060000|2021-09-24 16:31:00|113.81|111.61|113.75|111.55|113.81|111.61|113.75|111.55|0
1632501070000|2021-09-24 16:31:10|113.69|111.49|113.69|111.49|113.69|111.49|113.69|111.49|0
1632501080000|2021-09-24 16:31:20|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632501090000|2021-09-24 16:31:30|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632501100000|2021-09-24 16:31:40|113.87|111.67|113.93|111.73|113.93|111.73|113.87|111.67|0
1632501120000|2021-09-24 16:32:00|113.87|111.67|113.81|111.61|113.87|111.67|113.81|111.61|0
1632501130000|2021-09-24 16:32:10|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1632501140000|2021-09-24 16:32:20|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632501150000|2021-09-24 16:32:30|113.75|111.55|113.87|111.67|113.87|111.67|113.75|111.55|0
1632501160000|2021-09-24 16:32:40|113.93|111.73|113.99|111.79|113.99|111.79|113.93|111.73|0
1632501170000|2021-09-24 16:32:50|114.05|111.85|113.99|111.79|114.05|111.85|113.99|111.79|0
1632501180000|2021-09-24 16:33:00|113.93|111.73|114.02|111.82|114.05|111.85|113.93|111.73|0
1632501190000|2021-09-24 16:33:10|113.99|111.79|113.99|111.79|114.05|111.85|113.99|111.79|0
1632501200000|2021-09-24 16:33:20|114.05|111.85|114.11|111.91|114.11|111.91|114.05|111.85|0
1632501210000|2021-09-24 16:33:30|114.17|111.97|114.11|111.91|114.17|111.97|114.11|111.91|0
1632501230000|2021-09-24 16:33:50|114.17|111.97|114.17|111.97|114.17|111.97|114.17|111.97|0
1632501240000|2021-09-24 16:34:00|114.23|112.03|114.11|111.91|114.23|112.03|114.11|111.91|0
1632501260000|2021-09-24 16:34:20|114.05|111.85|114.05|111.85|114.05|111.85|114.05|111.85|0
1632501270000|2021-09-24 16:34:30|114.17|111.97|114.23|112.03|114.23|112.03|114.17|111.97|0
1632501280000|2021-09-24 16:34:40|114.29|112.09|114.29|112.09|114.29|112.09|114.23|112.03|0
1632501290000|2021-09-24 16:34:50|114.35|112.15|114.29|112.09|114.35|112.15|114.29|112.09|0
1632501300000|2021-09-24 16:35:00|114.23|112.03|114.29|112.09|114.29|112.09|114.23|112.03|0
1632501310000|2021-09-24 16:35:10|114.23|112.03|114.29|112.09|114.29|112.09|114.23|112.03|0
1632501320000|2021-09-24 16:35:20|114.23|112.03|114.17|111.97|114.23|112.03|114.17|111.97|0
1632501330000|2021-09-24 16:35:30|114.11|111.91|114.11|111.91|114.11|111.91|114.05|111.85|0
1632501340000|2021-09-24 16:35:40|114.17|111.97|114.11|111.91|114.17|111.97|114.11|111.91|0
1632501350000|2021-09-24 16:35:50|114.08|111.88|114.11|111.91|114.11|111.91|114.08|111.88|0
1632501360000|2021-09-24 16:36:00|114.17|111.97|114.11|111.91|114.17|111.97|114.11|111.91|0
1632501370000|2021-09-24 16:36:10|114.23|112.03|114.17|111.97|114.23|112.03|114.17|111.97|0
1632501380000|2021-09-24 16:36:20|114.11|111.91|114.11|111.91|114.11|111.91|114.11|111.91|0
1632501390000|2021-09-24 16:36:30|114.05|111.85|114.05|111.85|114.05|111.85|114.05|111.85|0
1632501400000|2021-09-24 16:36:40|113.99|111.79|113.99|111.79|113.99|111.79|113.99|111.79|0
1632501410000|2021-09-24 16:36:50|114.05|111.85|114.05|111.85|114.05|111.85|114.05|111.85|0
1632501420000|2021-09-24 16:37:00|113.99|111.79|113.99|111.79|113.99|111.79|113.99|111.79|0
1632501430000|2021-09-24 16:37:10|114.05|111.85|113.99|111.79|114.05|111.85|113.99|111.79|0
1632501440000|2021-09-24 16:37:20|114.05|111.85|113.93|111.73|114.05|111.85|113.93|111.73|0
1632501450000|2021-09-24 16:37:30|113.87|111.67|113.87|111.67|113.93|111.73|113.87|111.67|0
1632501470000|2021-09-24 16:37:50|113.93|111.73|113.93|111.73|113.93|111.73|113.87|111.67|0
1632501490000|2021-09-24 16:38:10|113.87|111.67|114.05|111.85|114.05|111.85|113.87|111.67|0
1632501500000|2021-09-24 16:38:20|113.99|111.79|113.99|111.79|113.99|111.79|113.99|111.79|0
1632501510000|2021-09-24 16:38:30|114.05|111.85|114.05|111.85|114.05|111.85|114.05|111.85|0
1632501520000|2021-09-24 16:38:40|114.11|111.91|113.99|111.79|114.11|111.91|113.99|111.79|0
1632501530000|2021-09-24 16:38:50|114.05|111.85|114.05|111.85|114.05|111.85|114.05|111.85|0
1632501540000|2021-09-24 16:39:00|113.99|111.79|114.05|111.85|114.05|111.85|113.99|111.79|0
1632501550000|2021-09-24 16:39:10|113.99|111.79|113.99|111.79|113.99|111.79|113.99|111.79|0
1632501560000|2021-09-24 16:39:20|114.05|111.85|114.05|111.85|114.17|111.97|114.05|111.85|0
1632501570000|2021-09-24 16:39:30|113.99|111.79|113.99|111.79|113.99|111.79|113.99|111.79|0
1632501580000|2021-09-24 16:39:40|114.05|111.85|113.93|111.73|114.05|111.85|113.93|111.73|0
1632501590000|2021-09-24 16:39:50|113.87|111.67|113.84|111.64|113.87|111.67|113.84|111.64|0
1632501600000|2021-09-24 16:40:00|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1632501610000|2021-09-24 16:40:10|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632501620000|2021-09-24 16:40:20|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632501630000|2021-09-24 16:40:30|113.63|111.43|113.69|111.49|113.69|111.49|113.63|111.43|0
1632501640000|2021-09-24 16:40:40|113.63|111.43|113.63|111.43|113.63|111.43|113.63|111.43|0
1632501650000|2021-09-24 16:40:50|113.57|111.37|113.51|111.31|113.57|111.37|113.51|111.31|0
1632501660000|2021-09-24 16:41:00|113.57|111.37|113.51|111.31|113.57|111.37|113.51|111.31|0
1632501670000|2021-09-24 16:41:10|113.45|111.25|113.45|111.25|113.45|111.25|113.45|111.25|0
1632501690000|2021-09-24 16:41:30|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1632501700000|2021-09-24 16:41:40|113.45|111.25|113.39|111.19|113.45|111.25|113.39|111.19|0
1632501710000|2021-09-24 16:41:50|113.45|111.25|113.39|111.19|113.45|111.25|113.39|111.19|0
1632501720000|2021-09-24 16:42:00|113.45|111.25|113.45|111.25|113.45|111.25|113.45|111.25|0
1632501730000|2021-09-24 16:42:10|113.51|111.31|113.51|111.31|113.51|111.31|113.51|111.31|0
1632501740000|2021-09-24 16:42:20|113.57|111.37|113.57|111.37|113.63|111.43|113.57|111.37|0
1632501750000|2021-09-24 16:42:30|113.63|111.43|113.75|111.55|113.75|111.55|113.63|111.43|0
1632501760000|2021-09-24 16:42:40|113.69|111.49|113.63|111.43|113.69|111.49|113.63|111.43|0
1632501770000|2021-09-24 16:42:50|113.69|111.49|113.63|111.43|113.69|111.49|113.63|111.43|0
1632501780000|2021-09-24 16:43:00|113.69|111.49|113.69|111.49|113.69|111.49|113.69|111.49|0
1632501790000|2021-09-24 16:43:10|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1632501800000|2021-09-24 16:43:20|113.87|111.67|113.81|111.61|113.87|111.67|113.81|111.61|0
1632501810000|2021-09-24 16:43:30|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1632501820000|2021-09-24 16:43:40|113.74|111.54|113.74|111.54|113.74|111.54|113.74|111.54|0
1632501830000|2021-09-24 16:43:50|113.68|111.48|113.62|111.42|113.74|111.54|113.62|111.42|0
1632501840000|2021-09-24 16:44:00|113.56|111.36|113.56|111.36|113.56|111.36|113.56|111.36|0
1632501850000|2021-09-24 16:44:10|113.5|111.3|113.5|111.3|113.56|111.36|113.5|111.3|0
1632501860000|2021-09-24 16:44:20|113.62|111.42|113.62|111.42|113.68|111.48|113.62|111.42|0
1632501870000|2021-09-24 16:44:30|113.56|111.36|113.5|111.3|113.56|111.36|113.5|111.3|0
1632501880000|2021-09-24 16:44:40|113.44|111.24|113.44|111.24|113.44|111.24|113.44|111.24|0
1632501900000|2021-09-24 16:45:00|113.5|111.3|113.5|111.3|113.5|111.3|113.44|111.24|0
1632501910000|2021-09-24 16:45:10|113.44|111.24|113.44|111.24|113.44|111.24|113.44|111.24|0
1632501920000|2021-09-24 16:45:20|113.5|111.3|113.5|111.3|113.5|111.3|113.5|111.3|0
1632501940000|2021-09-24 16:45:40|113.56|111.36|113.56|111.36|113.56|111.36|113.56|111.36|0
1632501950000|2021-09-24 16:45:50|113.5|111.3|113.44|111.24|113.5|111.3|113.44|111.24|0
1632501960000|2021-09-24 16:46:00|113.5|111.3|113.5|111.3|113.56|111.36|113.5|111.3|0
1632501970000|2021-09-24 16:46:10|113.56|111.36|113.56|111.36|113.62|111.42|113.56|111.36|0
1632501980000|2021-09-24 16:46:20|113.5|111.3|113.56|111.36|113.56|111.36|113.5|111.3|0
1632502000000|2021-09-24 16:46:40|113.5|111.3|113.5|111.3|113.5|111.3|113.5|111.3|0
1632502020000|2021-09-24 16:47:00|113.56|111.36|113.62|111.42|113.62|111.42|113.56|111.36|0
1632502030000|2021-09-24 16:47:10|113.56|111.36|113.62|111.42|113.62|111.42|113.56|111.36|0
1632502040000|2021-09-24 16:47:20|113.68|111.48|113.68|111.48|113.68|111.48|113.68|111.48|0
1632502050000|2021-09-24 16:47:30|113.74|111.54|113.62|111.42|113.74|111.54|113.62|111.42|0
1632502060000|2021-09-24 16:47:40|113.56|111.36|113.68|111.48|113.68|111.48|113.56|111.36|0
1632502070000|2021-09-24 16:47:50|113.62|111.42|113.56|111.36|113.62|111.42|113.56|111.36|0
1632502080000|2021-09-24 16:48:00|113.5|111.3|113.5|111.3|113.5|111.3|113.5|111.3|0
1632502100000|2021-09-24 16:48:20|113.44|111.24|113.44|111.24|113.44|111.24|113.44|111.24|0
1632502110000|2021-09-24 16:48:30|113.5|111.3|113.5|111.3|113.5|111.3|113.5|111.3|0
1632502120000|2021-09-24 16:48:40|113.56|111.36|113.62|111.42|113.62|111.42|113.56|111.36|0
1632502130000|2021-09-24 16:48:50|113.56|111.36|113.56|111.36|113.62|111.42|113.56|111.36|0
1632502140000|2021-09-24 16:49:00|113.5|111.3|113.5|111.3|113.5|111.3|113.5|111.3|0
1632502150000|2021-09-24 16:49:10|113.44|111.24|113.44|111.24|113.44|111.24|113.44|111.24|0
1632502160000|2021-09-24 16:49:20|113.38|111.18|113.38|111.18|113.44|111.24|113.38|111.18|0
1632502180000|2021-09-24 16:49:40|113.32|111.12|113.32|111.12|113.32|111.12|113.32|111.12|0
1632502190000|2021-09-24 16:49:50|113.38|111.18|113.38|111.18|113.38|111.18|113.38|111.18|0
1632502200000|2021-09-24 16:50:00|113.32|111.12|113.38|111.18|113.38|111.18|113.32|111.12|0
1632502210000|2021-09-24 16:50:10|113.44|111.24|113.56|111.36|113.56|111.36|113.44|111.24|0
1632502220000|2021-09-24 16:50:20|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1632502230000|2021-09-24 16:50:30|113.62|111.42|113.68|111.48|113.68|111.48|113.62|111.42|0
1632502240000|2021-09-24 16:50:40|113.74|111.54|113.68|111.48|113.74|111.54|113.68|111.48|0
1632502250000|2021-09-24 16:50:50|113.74|111.54|113.74|111.54|113.74|111.54|113.74|111.54|0
1632502260000|2021-09-24 16:51:00|113.68|111.48|113.62|111.42|113.68|111.48|113.62|111.42|0
1632502270000|2021-09-24 16:51:10|113.68|111.48|113.8|111.6|113.8|111.6|113.68|111.48|0
1632502280000|2021-09-24 16:51:20|113.86|111.66|113.86|111.66|113.86|111.66|113.86|111.66|0
1632502290000|2021-09-24 16:51:30|113.8|111.6|113.8|111.6|113.8|111.6|113.8|111.6|0
1632502300000|2021-09-24 16:51:40|113.74|111.54|113.74|111.54|113.74|111.54|113.74|111.54|0
1632502310000|2021-09-24 16:51:50|113.8|111.6|113.8|111.6|113.8|111.6|113.74|111.54|0
1632502320000|2021-09-24 16:52:00|113.74|111.54|113.68|111.48|113.74|111.54|113.68|111.48|0
1632502330000|2021-09-24 16:52:10|113.74|111.54|114.19|111.99|114.19|111.99|113.74|111.54|0
1632502340000|2021-09-24 16:52:20|114.25|112.05|112.4|110.2|114.25|112.05|112.34|110.14|0
1632502350000|2021-09-24 16:52:30|113.36|111.16|113.33|111.13|113.36|111.16|113.3|111.1|0
1632502360000|2021-09-24 16:52:40|113.3|111.1|113.36|111.16|113.36|111.16|113.3|111.1|0
1632502380000|2021-09-24 16:53:00|113.3|111.1|113.3|111.1|113.3|111.1|113.24|111.04|0
1632502390000|2021-09-24 16:53:10|113.36|111.16|113.36|111.16|113.36|111.16|113.3|111.1|0
1632502400000|2021-09-24 16:53:20|113.3|111.1|113.36|111.16|113.36|111.16|113.3|111.1|0
1632502410000|2021-09-24 16:53:30|113.3|111.1|113.3|111.1|113.3|111.1|113.3|111.1|0
1632502420000|2021-09-24 16:53:40|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1632502430000|2021-09-24 16:53:50|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1632502460000|2021-09-24 16:54:20|113.12|110.92|113.12|110.92|113.12|110.92|113.12|110.92|0
1632502470000|2021-09-24 16:54:30|113.18|110.98|113.24|111.04|113.24|111.04|113.18|110.98|0
1632502500000|2021-09-24 16:55:00|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1632502520000|2021-09-24 16:55:20|113.23|111.03|113.17|110.97|113.23|111.03|113.17|110.97|0
1632502550000|2021-09-24 16:55:50|113.23|111.03|113.23|111.03|113.29|111.09|113.23|111.03|0
1632502560000|2021-09-24 16:56:00|113.17|110.97|113.29|111.09|113.29|111.09|113.17|110.97|0
1632502570000|2021-09-24 16:56:10|113.35|111.15|113.29|111.09|113.35|111.15|113.29|111.09|0
1632502600000|2021-09-24 16:56:40|113.35|111.15|113.35|111.15|113.35|111.15|113.35|111.15|0
1632502610000|2021-09-24 16:56:50|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1632502620000|2021-09-24 16:57:00|113.35|111.15|113.35|111.15|113.35|111.15|113.35|111.15|0
1632502640000|2021-09-24 16:57:20|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1632502650000|2021-09-24 16:57:30|113.47|111.27|113.41|111.21|113.47|111.27|113.41|111.21|0
1632502660000|2021-09-24 16:57:40|113.45|111.25|113.45|111.25|113.45|111.25|113.45|111.25|0
1632502670000|2021-09-24 16:57:50|113.47|111.27|113.47|111.27|113.53|111.33|113.47|111.27|0
1632502690000|2021-09-24 16:58:10|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1632502710000|2021-09-24 16:58:30|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1632502720000|2021-09-24 16:58:40|113.53|111.33|113.47|111.27|113.53|111.33|113.47|111.27|0
1632502730000|2021-09-24 16:58:50|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1632502740000|2021-09-24 16:59:00|113.47|111.27|113.41|111.21|113.47|111.27|113.41|111.21|0
1632502750000|2021-09-24 16:59:10|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1632502760000|2021-09-24 16:59:20|113.44|111.24|113.47|111.27|113.47|111.27|113.41|111.21|0
1632502770000|2021-09-24 16:59:30|113.41|111.21|113.47|111.27|113.47|111.27|113.41|111.21|0
1632502780000|2021-09-24 16:59:40|113.41|111.21|113.29|111.09|113.41|111.21|113.29|111.09|0
1632502790000|2021-09-24 16:59:50|113.23|111.03|113.29|111.09|113.29|111.09|113.23|111.03|0
1632502800000|2021-09-24 17:00:00|113.23|111.03|113.41|111.21|113.41|111.21|113.23|111.03|0
1632502810000|2021-09-24 17:00:10|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1632502840000|2021-09-24 17:00:40|113.53|111.33|113.53|111.33|113.53|111.33|113.47|111.27|0
1632502850000|2021-09-24 17:00:50|113.47|111.27|113.5|111.3|113.5|111.3|113.47|111.27|0
1632502860000|2021-09-24 17:01:00|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1632502870000|2021-09-24 17:01:10|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1632502880000|2021-09-24 17:01:20|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1632502900000|2021-09-24 17:01:40|113.53|111.33|113.53|111.33|113.53|111.33|113.47|111.27|0
1632502910000|2021-09-24 17:01:50|113.59|111.39|113.65|111.45|113.65|111.45|113.59|111.39|0
1632502920000|2021-09-24 17:02:00|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1632502940000|2021-09-24 17:02:20|113.47|111.27|113.41|111.21|113.47|111.27|113.41|111.21|0
1632502960000|2021-09-24 17:02:40|113.35|111.15|113.41|111.21|113.41|111.21|113.35|111.15|0
1632502980000|2021-09-24 17:03:00|113.35|111.15|113.35|111.15|113.35|111.15|113.35|111.15|0
1632502990000|2021-09-24 17:03:10|113.29|111.09|113.17|110.97|113.35|111.15|113.17|110.97|0
1632503000000|2021-09-24 17:03:20|113.11|110.91|113.05|110.85|113.11|110.91|113.05|110.85|0
1632503010000|2021-09-24 17:03:30|113.11|110.91|113.11|110.91|113.11|110.91|113.11|110.91|0
1632503020000|2021-09-24 17:03:40|113.17|110.97|113.11|110.91|113.17|110.97|113.11|110.91|0
1632503030000|2021-09-24 17:03:50|113.23|111.03|113.23|111.03|113.23|111.03|113.23|111.03|0
1632503040000|2021-09-24 17:04:00|113.26|111.06|113.29|111.09|113.29|111.09|113.23|111.03|0
1632503050000|2021-09-24 17:04:10|113.35|111.15|113.41|111.21|113.41|111.21|113.35|111.15|0
1632503060000|2021-09-24 17:04:20|113.44|111.24|113.47|111.27|113.47|111.27|113.44|111.24|0
1632503070000|2021-09-24 17:04:30|113.53|111.33|113.53|111.33|113.59|111.39|113.53|111.33|0
1632503080000|2021-09-24 17:04:40|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1632503090000|2021-09-24 17:04:50|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1632503100000|2021-09-24 17:05:00|113.59|111.39|113.59|111.39|113.65|111.45|113.59|111.39|0
1632503120000|2021-09-24 17:05:20|113.65|111.45|113.65|111.45|113.71|111.51|113.65|111.45|0
1632503130000|2021-09-24 17:05:30|113.71|111.51|113.53|111.33|113.71|111.51|113.53|111.33|0
1632503140000|2021-09-24 17:05:40|113.59|111.39|113.65|111.45|113.65|111.45|113.59|111.39|0
1632503150000|2021-09-24 17:05:50|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1632503160000|2021-09-24 17:06:00|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1632503170000|2021-09-24 17:06:10|113.59|111.39|113.47|111.27|113.59|111.39|113.47|111.27|0
1632503180000|2021-09-24 17:06:20|113.53|111.33|113.41|111.21|113.53|111.33|113.41|111.21|0
1632503190000|2021-09-24 17:06:30|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1632503200000|2021-09-24 17:06:40|113.41|111.21|113.41|111.21|113.47|111.27|113.41|111.21|0
1632503210000|2021-09-24 17:06:50|113.35|111.15|113.29|111.09|113.35|111.15|113.29|111.09|0
1632503220000|2021-09-24 17:07:00|113.35|111.15|113.35|111.15|113.35|111.15|113.35|111.15|0
1632503230000|2021-09-24 17:07:10|113.41|111.21|113.35|111.15|113.41|111.21|113.35|111.15|0
1632503240000|2021-09-24 17:07:20|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1632503250000|2021-09-24 17:07:30|113.35|111.15|113.41|111.21|113.41|111.21|113.35|111.15|0
1632503260000|2021-09-24 17:07:40|113.29|111.09|113.41|111.21|113.41|111.21|113.29|111.09|0
1632503270000|2021-09-24 17:07:50|113.35|111.15|113.41|111.21|113.41|111.21|113.35|111.15|0
1632503280000|2021-09-24 17:08:00|113.47|111.27|113.35|111.15|113.47|111.27|113.35|111.15|0
1632503290000|2021-09-24 17:08:10|113.41|111.21|113.47|111.27|113.47|111.27|113.41|111.21|0
1632503300000|2021-09-24 17:08:20|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1632503310000|2021-09-24 17:08:30|113.59|111.39|113.65|111.45|113.65|111.45|113.59|111.39|0
1632503330000|2021-09-24 17:08:50|113.59|111.39|113.65|111.45|113.65|111.45|113.59|111.39|0
1632503350000|2021-09-24 17:09:10|113.53|111.33|113.59|111.39|113.59|111.39|113.53|111.33|0
1632503360000|2021-09-24 17:09:20|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1632503370000|2021-09-24 17:09:30|113.59|111.39|113.65|111.45|113.65|111.45|113.59|111.39|0
1632503390000|2021-09-24 17:09:50|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1632503400000|2021-09-24 17:10:00|113.65|111.45|113.65|111.45|113.65|111.45|113.59|111.39|0
1632503410000|2021-09-24 17:10:10|113.59|111.39|113.65|111.45|113.65|111.45|113.59|111.39|0
1632503420000|2021-09-24 17:10:20|113.77|111.57|113.77|111.57|113.77|111.57|113.71|111.51|0
1632503430000|2021-09-24 17:10:30|113.83|111.63|113.83|111.63|113.89|111.69|113.83|111.63|0
1632503440000|2021-09-24 17:10:40|113.89|111.69|113.89|111.69|113.89|111.69|113.89|111.69|0
1632503460000|2021-09-24 17:11:00|113.83|111.63|113.83|111.63|113.83|111.63|113.83|111.63|0
1632503470000|2021-09-24 17:11:10|113.77|111.57|113.83|111.63|113.83|111.63|113.77|111.57|0
1632503480000|2021-09-24 17:11:20|113.65|111.45|113.65|111.45|113.71|111.51|113.65|111.45|0
1632503490000|2021-09-24 17:11:30|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1632503510000|2021-09-24 17:11:50|113.47|111.27|113.47|111.27|113.47|111.27|113.41|111.21|0
1632503520000|2021-09-24 17:12:00|113.41|111.21|113.41|111.21|113.41|111.21|113.35|111.15|0
1632503540000|2021-09-24 17:12:20|113.47|111.27|113.41|111.21|113.47|111.27|113.41|111.21|0
1632503550000|2021-09-24 17:12:30|113.47|111.27|113.35|111.15|113.47|111.27|113.29|111.09|0
1632503560000|2021-09-24 17:12:40|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1632503580000|2021-09-24 17:13:00|113.23|111.03|113.23|111.03|113.23|111.03|113.23|111.03|0
1632503590000|2021-09-24 17:13:10|113.17|110.97|113.17|110.97|113.17|110.97|113.17|110.97|0
1632503600000|2021-09-24 17:13:20|113.11|110.91|113.05|110.85|113.11|110.91|113.05|110.85|0
1632503610000|2021-09-24 17:13:30|113.11|110.91|113.11|110.91|113.11|110.91|113.11|110.91|0
1632503630000|2021-09-24 17:13:50|113.17|110.97|113.11|110.91|113.17|110.97|113.11|110.91|0
1632503640000|2021-09-24 17:14:00|113.05|110.85|113.05|110.85|113.05|110.85|113.05|110.85|0
1632503650000|2021-09-24 17:14:10|113.11|110.91|113.23|111.03|113.23|111.03|113.11|110.91|0
1632503660000|2021-09-24 17:14:20|113.17|110.97|113.23|111.03|113.23|111.03|113.17|110.97|0
1632503670000|2021-09-24 17:14:30|113.17|110.97|113.23|111.03|113.23|111.03|113.17|110.97|0
1632503690000|2021-09-24 17:14:50|113.17|110.97|113.23|111.03|113.23|111.03|113.17|110.97|0
1632503700000|2021-09-24 17:15:00|113.17|110.97|113.17|110.97|113.17|110.97|113.17|110.97|0
1632503710000|2021-09-24 17:15:10|113.23|111.03|113.41|111.21|113.41|111.21|113.23|111.03|0
1632503720000|2021-09-24 17:15:20|113.47|111.27|113.41|111.21|113.53|111.33|113.41|111.21|0
1632503730000|2021-09-24 17:15:30|113.35|111.15|113.41|111.21|113.41|111.21|113.35|111.15|0
1632503740000|2021-09-24 17:15:40|113.35|111.15|113.41|111.21|113.41|111.21|113.35|111.15|0
1632503750000|2021-09-24 17:15:50|113.35|111.15|113.35|111.15|113.41|111.21|113.35|111.15|0
1632503760000|2021-09-24 17:16:00|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1632503770000|2021-09-24 17:16:10|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1632503780000|2021-09-24 17:16:20|113.41|111.21|113.47|111.27|113.47|111.27|113.41|111.21|0
1632503800000|2021-09-24 17:16:40|113.59|111.39|113.59|111.39|113.59|111.39|113.53|111.33|0
1632503820000|2021-09-24 17:17:00|113.65|111.45|113.59|111.39|113.65|111.45|113.59|111.39|0
1632503830000|2021-09-24 17:17:10|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1632503840000|2021-09-24 17:17:20|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1632503850000|2021-09-24 17:17:30|113.59|111.39|113.65|111.45|113.65|111.45|113.59|111.39|0
1632503860000|2021-09-24 17:17:40|113.59|111.39|113.56|111.36|113.59|111.39|113.52|111.32|0
1632503870000|2021-09-24 17:17:50|113.58|111.38|113.58|111.38|113.65|111.45|113.58|111.38|0
1632503880000|2021-09-24 17:18:00|113.64|111.44|113.64|111.44|113.64|111.44|113.64|111.44|0
1632503910000|2021-09-24 17:18:30|113.7|111.5|113.58|111.38|113.7|111.5|113.58|111.38|0
1632503920000|2021-09-24 17:18:40|113.52|111.32|113.52|111.32|113.52|111.32|113.52|111.32|0
1632503930000|2021-09-24 17:18:50|113.58|111.38|113.52|111.32|113.58|111.38|113.52|111.32|0
1632503940000|2021-09-24 17:19:00|113.46|111.26|113.4|111.2|113.46|111.26|113.4|111.2|0
1632503950000|2021-09-24 17:19:10|113.46|111.26|113.4|111.2|113.46|111.26|113.4|111.2|0
1632503960000|2021-09-24 17:19:20|113.46|111.26|113.52|111.32|113.52|111.32|113.46|111.26|0
1632503970000|2021-09-24 17:19:30|113.64|111.44|113.64|111.44|113.64|111.44|113.64|111.44|0
1632503980000|2021-09-24 17:19:40|113.58|111.38|113.7|111.5|113.7|111.5|113.58|111.38|0
1632503990000|2021-09-24 17:19:50|113.64|111.44|113.58|111.38|113.64|111.44|113.58|111.38|0
1632504000000|2021-09-24 17:20:00|113.52|111.32|113.52|111.32|113.58|111.38|113.52|111.32|0
1632504010000|2021-09-24 17:20:10|113.58|111.38|113.58|111.38|113.58|111.38|113.52|111.32|0
1632504020000|2021-09-24 17:20:20|113.52|111.32|113.46|111.26|113.52|111.32|113.46|111.26|0
1632504030000|2021-09-24 17:20:30|113.52|111.32|113.46|111.26|113.52|111.32|113.46|111.26|0
1632504040000|2021-09-24 17:20:40|113.49|111.29|113.58|111.38|113.58|111.38|113.49|111.29|0
1632504060000|2021-09-24 17:21:00|113.64|111.44|113.58|111.38|113.64|111.44|113.52|111.32|0
1632504070000|2021-09-24 17:21:10|113.64|111.44|113.64|111.44|113.64|111.44|113.64|111.44|0
1632504080000|2021-09-24 17:21:20|113.58|111.38|113.58|111.38|113.58|111.38|113.58|111.38|0
1632504090000|2021-09-24 17:21:30|113.64|111.44|113.64|111.44|113.64|111.44|113.64|111.44|0
1632504100000|2021-09-24 17:21:40|113.58|111.38|113.64|111.44|113.64|111.44|113.58|111.38|0
1632504130000|2021-09-24 17:22:10|113.58|111.38|113.58|111.38|113.58|111.38|113.58|111.38|0
1632504150000|2021-09-24 17:22:30|113.52|111.32|113.52|111.32|113.52|111.32|113.46|111.26|0
1632504160000|2021-09-24 17:22:40|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1632504170000|2021-09-24 17:22:50|113.4|111.2|113.34|111.14|113.4|111.2|113.34|111.14|0
1632504180000|2021-09-24 17:23:00|113.28|111.08|113.34|111.14|113.34|111.14|113.28|111.08|0
1632504190000|2021-09-24 17:23:10|113.28|111.08|113.34|111.14|113.34|111.14|113.28|111.08|0
1632504200000|2021-09-24 17:23:20|113.4|111.2|113.4|111.2|113.4|111.2|113.4|111.2|0
1632504210000|2021-09-24 17:23:30|113.46|111.26|113.4|111.2|113.46|111.26|113.4|111.2|0
1632504230000|2021-09-24 17:23:50|113.46|111.26|113.4|111.2|113.46|111.26|113.4|111.2|0
1632504250000|2021-09-24 17:24:10|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1632504260000|2021-09-24 17:24:20|113.52|111.32|113.52|111.32|113.52|111.32|113.46|111.26|0
1632504270000|2021-09-24 17:24:30|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1632504290000|2021-09-24 17:24:50|113.52|111.32|113.52|111.32|113.58|111.38|113.52|111.32|0
1632504300000|2021-09-24 17:25:00|113.46|111.26|113.52|111.32|113.52|111.32|113.46|111.26|0
1632504320000|2021-09-24 17:25:20|113.58|111.38|113.58|111.38|113.58|111.38|113.58|111.38|0
1632504330000|2021-09-24 17:25:30|113.52|111.32|113.46|111.26|113.52|111.32|113.46|111.26|0
1632504340000|2021-09-24 17:25:40|113.4|111.2|113.4|111.2|113.4|111.2|113.4|111.2|0
1632504350000|2021-09-24 17:25:50|113.37|111.17|113.34|111.14|113.37|111.17|113.34|111.14|0
1632504360000|2021-09-24 17:26:00|113.4|111.2|113.34|111.14|113.4|111.2|113.34|111.14|0
1632504370000|2021-09-24 17:26:10|113.37|111.17|113.34|111.14|113.37|111.17|113.34|111.14|0
1632504380000|2021-09-24 17:26:20|113.28|111.08|113.34|111.14|113.34|111.14|113.28|111.08|0
1632504390000|2021-09-24 17:26:30|113.4|111.2|113.34|111.14|113.4|111.2|113.34|111.14|0
1632504400000|2021-09-24 17:26:40|113.4|111.2|113.52|111.32|113.52|111.32|113.4|111.2|0
1632504410000|2021-09-24 17:26:50|113.46|111.26|113.34|111.14|113.46|111.26|113.34|111.14|0
1632504440000|2021-09-24 17:27:20|113.31|111.11|113.34|111.14|113.34|111.14|113.31|111.11|0
1632504450000|2021-09-24 17:27:30|113.4|111.2|113.4|111.2|113.4|111.2|113.4|111.2|0
1632504460000|2021-09-24 17:27:40|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1632504470000|2021-09-24 17:27:50|113.4|111.2|113.4|111.2|113.4|111.2|113.4|111.2|0
1632504480000|2021-09-24 17:28:00|113.34|111.14|113.34|111.14|113.4|111.2|113.34|111.14|0
1632504490000|2021-09-24 17:28:10|113.4|111.2|113.4|111.2|113.4|111.2|113.4|111.2|0
1632504500000|2021-09-24 17:28:20|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1632504510000|2021-09-24 17:28:30|113.4|111.2|113.34|111.14|113.4|111.2|113.34|111.14|0
1632504540000|2021-09-24 17:29:00|113.4|111.2|113.28|111.08|113.4|111.2|113.28|111.08|0
1632504550000|2021-09-24 17:29:10|113.22|111.02|113.22|111.02|113.25|111.05|113.22|111.02|0
1632504560000|2021-09-24 17:29:20|113.19|110.99|113.22|111.02|113.22|111.02|113.19|110.99|0
1632504570000|2021-09-24 17:29:30|113.25|111.05|113.22|111.02|113.25|111.05|113.22|111.02|0
1632504580000|2021-09-24 17:29:40|113.16|110.96|113.16|110.96|113.16|110.96|113.16|110.96|0
1632504610000|2021-09-24 17:30:10|113.22|111.02|113.22|111.02|113.22|111.02|113.22|111.02|0
1632504620000|2021-09-24 17:30:20|113.28|111.08|113.22|111.02|113.28|111.08|113.22|111.02|0
1632504630000|2021-09-24 17:30:30|113.28|111.08|113.28|111.08|113.28|111.08|113.28|111.08|0
1632504640000|2021-09-24 17:30:40|113.22|111.02|113.22|111.02|113.22|111.02|113.22|111.02|0
1632504650000|2021-09-24 17:30:50|113.28|111.08|113.28|111.08|113.28|111.08|113.28|111.08|0
1632504660000|2021-09-24 17:31:00|113.22|111.02|113.28|111.08|113.28|111.08|113.22|111.02|0
1632504670000|2021-09-24 17:31:10|113.34|111.14|113.34|111.14|113.34|111.14|113.34|111.14|0
1632504680000|2021-09-24 17:31:20|113.28|111.08|113.34|111.14|113.34|111.14|113.28|111.08|0
1632504690000|2021-09-24 17:31:30|113.4|111.2|113.46|111.26|113.46|111.26|113.4|111.2|0
1632504700000|2021-09-24 17:31:40|113.52|111.32|113.52|111.32|113.52|111.32|113.46|111.26|0
1632504710000|2021-09-24 17:31:50|113.46|111.26|113.52|111.32|113.52|111.32|113.46|111.26|0
1632504720000|2021-09-24 17:32:00|113.58|111.38|113.64|111.44|113.64|111.44|113.52|111.32|0
1632504730000|2021-09-24 17:32:10|113.7|111.5|113.7|111.5|113.73|111.53|113.7|111.5|0
1632504750000|2021-09-24 17:32:30|113.76|111.56|113.82|111.62|113.82|111.62|113.76|111.56|0
1632504760000|2021-09-24 17:32:40|113.76|111.56|113.76|111.56|113.76|111.56|113.76|111.56|0
1632504770000|2021-09-24 17:32:50|113.82|111.62|113.88|111.68|113.88|111.68|113.82|111.62|0
1632504780000|2021-09-24 17:33:00|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1632504790000|2021-09-24 17:33:10|113.94|111.74|114.06|111.86|114.06|111.86|113.94|111.74|0
1632504800000|2021-09-24 17:33:20|114.12|111.92|114.12|111.92|114.12|111.92|114.12|111.92|0
1632504820000|2021-09-24 17:33:40|114.18|111.98|114.12|111.92|114.18|111.98|114.12|111.92|0
1632504840000|2021-09-24 17:34:00|114.06|111.86|114.06|111.86|114.06|111.86|114.06|111.86|0
1632504850000|2021-09-24 17:34:10|114.03|111.83|114|111.8|114.03|111.83|114|111.8|0
1632504860000|2021-09-24 17:34:20|114.06|111.86|114.06|111.86|114.06|111.86|114.06|111.86|0
1632504870000|2021-09-24 17:34:30|114.12|111.92|114.12|111.92|114.12|111.92|114.12|111.92|0
1632504880000|2021-09-24 17:34:40|114.18|111.98|114.18|111.98|114.18|111.98|114.18|111.98|0
1632504890000|2021-09-24 17:34:50|114.12|111.92|114.18|111.98|114.18|111.98|114.12|111.92|0
1632504900000|2021-09-24 17:35:00|114.12|111.92|114.06|111.86|114.12|111.92|114.06|111.86|0
1632504910000|2021-09-24 17:35:10|114.12|111.92|114.24|112.04|114.24|112.04|114.06|111.86|0
1632504920000|2021-09-24 17:35:20|114.3|112.1|114.3|112.1|114.3|112.1|114.24|112.04|0
1632504940000|2021-09-24 17:35:40|114.24|112.04|114.24|112.04|114.24|112.04|114.24|112.04|0
1632504950000|2021-09-24 17:35:50|114.3|112.1|114.3|112.1|114.3|112.1|114.24|112.04|0
1632504960000|2021-09-24 17:36:00|114.24|112.04|114.18|111.98|114.24|112.04|114.18|111.98|0
1632504970000|2021-09-24 17:36:10|114.12|111.92|114.18|111.98|114.18|111.98|114.12|111.92|0
1632504980000|2021-09-24 17:36:20|114.24|112.04|114.3|112.1|114.3|112.1|114.24|112.04|0
1632504990000|2021-09-24 17:36:30|114.18|111.98|114.18|111.98|114.18|111.98|114.18|111.98|0
1632505000000|2021-09-24 17:36:40|114.3|112.1|114.3|112.1|114.3|112.1|114.3|112.1|0
1632505010000|2021-09-24 17:36:50|114.36|112.16|114.3|112.1|114.36|112.16|114.3|112.1|0
1632505020000|2021-09-24 17:37:00|114.24|112.04|114.24|112.04|114.24|112.04|114.24|112.04|0
1632505030000|2021-09-24 17:37:10|114.3|112.1|114.3|112.1|114.3|112.1|114.24|112.04|0
1632505040000|2021-09-24 17:37:20|114.24|112.04|114.24|112.04|114.3|112.1|114.24|112.04|0
1632505060000|2021-09-24 17:37:40|114.18|111.98|114.18|111.98|114.18|111.98|114.12|111.92|0
1632505070000|2021-09-24 17:37:50|114.12|111.92|114.12|111.92|114.18|111.98|114.12|111.92|0
1632505080000|2021-09-24 17:38:00|114.18|111.98|114.18|111.98|114.18|111.98|114.12|111.92|0
1632505090000|2021-09-24 17:38:10|114.12|111.92|114.18|111.98|114.18|111.98|114.12|111.92|0
1632505100000|2021-09-24 17:38:20|114.12|111.92|114.18|111.98|114.18|111.98|114.12|111.92|0
1632505110000|2021-09-24 17:38:30|114.06|111.86|114.06|111.86|114.06|111.86|114.06|111.86|0
1632505130000|2021-09-24 17:38:50|114|111.8|114|111.8|114|111.8|114|111.8|0
1632505140000|2021-09-24 17:39:00|114.06|111.86|114|111.8|114.06|111.86|114|111.8|0
1632505150000|2021-09-24 17:39:10|114.06|111.86|114|111.8|114.06|111.86|114|111.8|0
1632505160000|2021-09-24 17:39:20|114.06|111.86|114|111.8|114.06|111.86|114|111.8|0
1632505180000|2021-09-24 17:39:40|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1632505190000|2021-09-24 17:39:50|113.94|111.74|113.91|111.71|113.94|111.74|113.88|111.68|0
1632505200000|2021-09-24 17:40:00|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1632505210000|2021-09-24 17:40:10|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1632505220000|2021-09-24 17:40:20|114.06|111.86|114.12|111.92|114.12|111.92|114.06|111.86|0
1632505230000|2021-09-24 17:40:30|114.18|111.98|114.12|111.92|114.18|111.98|114.12|111.92|0
1632505240000|2021-09-24 17:40:40|114.18|111.98|114.18|111.98|114.18|111.98|114.18|111.98|0
1632505250000|2021-09-24 17:40:50|114.24|112.04|114.24|112.04|114.24|112.04|114.24|112.04|0
1632505260000|2021-09-24 17:41:00|114.18|111.98|114.12|111.92|114.18|111.98|114.12|111.92|0
1632505270000|2021-09-24 17:41:10|114.06|111.86|114.12|111.92|114.12|111.92|114.06|111.86|0
1632505280000|2021-09-24 17:41:20|114.06|111.86|114.06|111.86|114.06|111.86|114.06|111.86|0
1632505290000|2021-09-24 17:41:30|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632505300000|2021-09-24 17:41:40|114.12|111.92|114.12|111.92|114.12|111.92|114.06|111.86|0
1632505310000|2021-09-24 17:41:50|114.06|111.86|114|111.8|114.06|111.86|114|111.8|0
1632505320000|2021-09-24 17:42:00|113.94|111.74|113.94|111.74|113.94|111.74|113.94|111.74|0
1632505340000|2021-09-24 17:42:20|113.93|111.73|114|111.8|114|111.8|113.93|111.73|0
1632505350000|2021-09-24 17:42:30|114.06|111.86|114.06|111.86|114.06|111.86|114|111.8|0
1632505360000|2021-09-24 17:42:40|114|111.8|114|111.8|114|111.8|114|111.8|0
1632505370000|2021-09-24 17:42:50|113.99|111.79|113.99|111.79|113.99|111.79|113.99|111.79|0
1632505380000|2021-09-24 17:43:00|113.93|111.73|113.93|111.73|113.93|111.73|113.93|111.73|0
1632505390000|2021-09-24 17:43:10|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1632505400000|2021-09-24 17:43:20|113.93|111.73|113.81|111.61|113.93|111.73|113.81|111.61|0
1632505410000|2021-09-24 17:43:30|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1632505420000|2021-09-24 17:43:40|113.81|111.61|113.87|111.67|113.87|111.67|113.81|111.61|0
1632505430000|2021-09-24 17:43:50|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632505450000|2021-09-24 17:44:10|113.75|111.55|113.75|111.55|113.81|111.61|113.75|111.55|0
1632505480000|2021-09-24 17:44:40|113.81|111.61|113.75|111.55|113.81|111.61|113.75|111.55|0
1632505490000|2021-09-24 17:44:50|113.72|111.52|113.69|111.49|113.72|111.52|113.69|111.49|0
1632505500000|2021-09-24 17:45:00|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1632505510000|2021-09-24 17:45:10|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1632505520000|2021-09-24 17:45:20|113.81|111.61|113.75|111.55|113.81|111.61|113.75|111.55|0
1632505540000|2021-09-24 17:45:40|113.81|111.61|113.81|111.61|113.81|111.61|113.75|111.55|0
1632505550000|2021-09-24 17:45:50|113.75|111.55|113.72|111.52|113.75|111.55|113.72|111.52|0
1632505560000|2021-09-24 17:46:00|113.75|111.55|113.69|111.49|113.75|111.55|113.69|111.49|0
1632505580000|2021-09-24 17:46:20|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632505590000|2021-09-24 17:46:30|113.69|111.49|113.69|111.49|113.69|111.49|113.69|111.49|0
1632505600000|2021-09-24 17:46:40|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1632505630000|2021-09-24 17:47:10|113.87|111.67|113.81|111.61|113.87|111.67|113.75|111.55|0
1632505640000|2021-09-24 17:47:20|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632505650000|2021-09-24 17:47:30|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632505660000|2021-09-24 17:47:40|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1632505670000|2021-09-24 17:47:50|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632505680000|2021-09-24 17:48:00|113.69|111.49|113.63|111.43|113.69|111.49|113.63|111.43|0
1632505700000|2021-09-24 17:48:20|113.57|111.37|113.63|111.43|113.63|111.43|113.57|111.37|0
1632505710000|2021-09-24 17:48:30|113.69|111.49|113.81|111.61|113.81|111.61|113.63|111.43|0
1632505730000|2021-09-24 17:48:50|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632505740000|2021-09-24 17:49:00|113.81|111.61|113.87|111.67|113.87|111.67|113.81|111.61|0
1632505750000|2021-09-24 17:49:10|113.93|111.73|113.87|111.67|113.93|111.73|113.87|111.67|0
1632505760000|2021-09-24 17:49:20|113.93|111.73|113.93|111.73|113.93|111.73|113.93|111.73|0
1632505770000|2021-09-24 17:49:30|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1632505780000|2021-09-24 17:49:40|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632505790000|2021-09-24 17:49:50|113.87|111.67|113.81|111.61|113.87|111.67|113.81|111.61|0
1632505800000|2021-09-24 17:50:00|113.87|111.67|113.87|111.67|113.87|111.67|113.81|111.61|0
1632505810000|2021-09-24 17:50:10|113.81|111.61|113.87|111.67|113.87|111.67|113.81|111.61|0
1632505820000|2021-09-24 17:50:20|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632505830000|2021-09-24 17:50:30|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1632505840000|2021-09-24 17:50:40|113.81|111.61|113.87|111.67|113.87|111.67|113.81|111.61|0
1632505850000|2021-09-24 17:50:50|113.93|111.73|113.87|111.67|113.93|111.73|113.87|111.67|0
1632505860000|2021-09-24 17:51:00|113.93|111.73|113.99|111.79|113.99|111.79|113.93|111.73|0
1632505870000|2021-09-24 17:51:10|113.93|111.73|113.81|111.61|113.93|111.73|113.81|111.61|0
1632505880000|2021-09-24 17:51:20|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632505890000|2021-09-24 17:51:30|113.81|111.61|113.78|111.58|113.81|111.61|113.75|111.55|0
1632505900000|2021-09-24 17:51:40|113.81|111.61|113.87|111.67|113.87|111.67|113.81|111.61|0
1632505910000|2021-09-24 17:51:50|113.93|111.73|113.93|111.73|113.93|111.73|113.93|111.73|0
1632505920000|2021-09-24 17:52:00|113.99|111.79|113.99|111.79|114.05|111.85|113.99|111.79|0
1632505940000|2021-09-24 17:52:20|114.05|111.85|114.17|111.97|114.17|111.97|114.05|111.85|0
1632505950000|2021-09-24 17:52:30|114.05|111.85|114.11|111.91|114.11|111.91|114.05|111.85|0
1632505960000|2021-09-24 17:52:40|114.05|111.85|114.05|111.85|114.05|111.85|113.99|111.79|0
1632505970000|2021-09-24 17:52:50|114.11|111.91|114.11|111.91|114.11|111.91|114.11|111.91|0
1632505990000|2021-09-24 17:53:10|114.17|111.97|114.11|111.91|114.17|111.97|114.11|111.91|0
1632506000000|2021-09-24 17:53:20|114.17|111.97|114.05|111.85|114.17|111.97|114.05|111.85|0
1632506020000|2021-09-24 17:53:40|114.11|111.91|114.17|111.97|114.17|111.97|114.11|111.91|0
1632506030000|2021-09-24 17:53:50|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1632506040000|2021-09-24 17:54:00|114.23|112.03|114.29|112.09|114.29|112.09|114.23|112.03|0
1632506050000|2021-09-24 17:54:10|114.35|112.15|114.29|112.09|114.35|112.15|114.29|112.09|0
1632506060000|2021-09-24 17:54:20|114.35|112.15|114.35|112.15|114.41|112.21|114.35|112.15|0
1632506070000|2021-09-24 17:54:30|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1632506090000|2021-09-24 17:54:50|114.35|112.15|114.35|112.15|114.35|112.15|114.35|112.15|0
1632506100000|2021-09-24 17:55:00|114.41|112.21|114.47|112.27|114.47|112.27|114.41|112.21|0
1632506110000|2021-09-24 17:55:10|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1632506120000|2021-09-24 17:55:20|114.35|112.15|114.35|112.15|114.35|112.15|114.35|112.15|0
1632506130000|2021-09-24 17:55:30|114.41|112.21|114.35|112.15|114.41|112.21|114.35|112.15|0
1632506140000|2021-09-24 17:55:40|114.38|112.18|114.35|112.15|114.38|112.18|114.35|112.15|0
1632506170000|2021-09-24 17:56:10|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1632506180000|2021-09-24 17:56:20|114.47|112.27|114.44|112.24|114.47|112.27|114.41|112.21|0
1632506190000|2021-09-24 17:56:30|114.47|112.27|114.41|112.21|114.47|112.27|114.41|112.21|0
1632506200000|2021-09-24 17:56:40|114.47|112.27|114.47|112.27|114.53|112.33|114.47|112.27|0
1632506210000|2021-09-24 17:56:50|114.41|112.21|114.47|112.27|114.47|112.27|114.41|112.21|0
1632506220000|2021-09-24 17:57:00|114.41|112.21|114.53|112.33|114.53|112.33|114.41|112.21|0
1632506230000|2021-09-24 17:57:10|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1632506240000|2021-09-24 17:57:20|114.53|112.33|114.53|112.33|114.53|112.33|114.47|112.27|0
1632506250000|2021-09-24 17:57:30|114.59|112.39|114.59|112.39|114.59|112.39|114.59|112.39|0
1632506270000|2021-09-24 17:57:50|114.65|112.45|114.59|112.39|114.65|112.45|114.59|112.39|0
1632506280000|2021-09-24 17:58:00|114.65|112.45|114.59|112.39|114.65|112.45|114.59|112.39|0
1632506290000|2021-09-24 17:58:10|114.56|112.36|114.59|112.39|114.59|112.39|114.56|112.36|0
1632506310000|2021-09-24 17:58:30|114.56|112.36|114.65|112.45|114.65|112.45|114.56|112.36|0
1632506320000|2021-09-24 17:58:40|114.59|112.39|114.56|112.36|114.59|112.39|114.56|112.36|0
1632506330000|2021-09-24 17:58:50|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1632506340000|2021-09-24 17:59:00|114.59|112.39|114.65|112.45|114.65|112.45|114.59|112.39|0
1632506350000|2021-09-24 17:59:10|114.59|112.39|114.65|112.45|114.65|112.45|114.59|112.39|0
1632506360000|2021-09-24 17:59:20|114.71|112.51|114.71|112.51|114.71|112.51|114.71|112.51|0
1632506370000|2021-09-24 17:59:30|114.65|112.45|114.77|112.57|114.77|112.57|114.65|112.45|0
1632506380000|2021-09-24 17:59:40|114.83|112.63|114.77|112.57|114.83|112.63|114.77|112.57|0
1632506390000|2021-09-24 17:59:50|114.83|112.63|114.77|112.57|114.83|112.63|114.77|112.57|0
1632506400000|2021-09-24 18:00:00|114.83|112.63|114.47|112.27|114.83|112.63|114.47|112.27|0
1632506410000|2021-09-24 18:00:10|114.59|112.39|114.59|112.39|114.59|112.39|114.59|112.39|0
1632506420000|2021-09-24 18:00:20|114.77|112.57|114.83|112.63|114.83|112.63|114.77|112.57|0
1632506430000|2021-09-24 18:00:30|114.77|112.57|114.77|112.57|114.77|112.57|114.77|112.57|0
1632506440000|2021-09-24 18:00:40|114.83|112.63|114.83|112.63|114.83|112.63|114.83|112.63|0
1632506450000|2021-09-24 18:00:50|114.77|112.57|114.65|112.45|114.8|112.6|114.65|112.45|0
1632506460000|2021-09-24 18:01:00|114.71|112.51|114.65|112.45|114.71|112.51|114.65|112.45|0
1632506470000|2021-09-24 18:01:10|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1632506480000|2021-09-24 18:01:20|114.47|112.27|114.41|112.21|114.47|112.27|114.41|112.21|0
1632506490000|2021-09-24 18:01:30|114.47|112.27|114.41|112.21|114.47|112.27|114.41|112.21|0
1632506500000|2021-09-24 18:01:40|114.47|112.27|114.47|112.27|114.47|112.27|114.41|112.21|0
1632506510000|2021-09-24 18:01:50|114.41|112.21|114.47|112.27|114.47|112.27|114.41|112.21|0
1632506520000|2021-09-24 18:02:00|114.53|112.33|114.53|112.33|114.53|112.33|114.47|112.27|0
1632506530000|2021-09-24 18:02:10|114.5|112.3|114.53|112.33|114.59|112.39|114.5|112.3|0
1632506540000|2021-09-24 18:02:20|114.59|112.39|114.59|112.39|114.59|112.39|114.59|112.39|0
1632506550000|2021-09-24 18:02:30|114.65|112.45|114.65|112.45|114.71|112.51|114.65|112.45|0
1632506570000|2021-09-24 18:02:50|114.59|112.39|114.53|112.33|114.59|112.39|114.53|112.33|0
1632506580000|2021-09-24 18:03:00|114.47|112.27|114.41|112.21|114.47|112.27|114.41|112.21|0
1632506600000|2021-09-24 18:03:20|114.35|112.15|114.35|112.15|114.41|112.21|114.35|112.15|0
1632506610000|2021-09-24 18:03:30|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1632506620000|2021-09-24 18:03:40|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1632506630000|2021-09-24 18:03:50|114.41|112.21|114.35|112.15|114.41|112.21|114.35|112.15|0
1632506640000|2021-09-24 18:04:00|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1632506650000|2021-09-24 18:04:10|114.35|112.15|114.29|112.09|114.35|112.15|114.23|112.03|0
1632506660000|2021-09-24 18:04:20|114.23|112.03|114.17|111.97|114.23|112.03|114.17|111.97|0
1632506690000|2021-09-24 18:04:50|114.23|112.03|114.11|111.91|114.23|112.03|114.11|111.91|0
1632506700000|2021-09-24 18:05:00|114.05|111.85|114.11|111.91|114.11|111.91|114.05|111.85|0
1632506710000|2021-09-24 18:05:10|114.05|111.85|113.92|111.72|114.05|111.85|113.92|111.72|0
1632506720000|2021-09-24 18:05:20|113.86|111.66|113.86|111.66|113.86|111.66|113.86|111.66|0
1632506730000|2021-09-24 18:05:30|113.92|111.72|113.86|111.66|113.92|111.72|113.86|111.66|0
1632506740000|2021-09-24 18:05:40|113.92|111.72|113.92|111.72|113.92|111.72|113.86|111.66|0
1632506750000|2021-09-24 18:05:50|113.98|111.78|113.92|111.72|113.98|111.78|113.92|111.72|0
1632506760000|2021-09-24 18:06:00|113.86|111.66|113.92|111.72|113.92|111.72|113.86|111.66|0
1632506770000|2021-09-24 18:06:10|113.98|111.78|113.92|111.72|113.98|111.78|113.92|111.72|0
1632506780000|2021-09-24 18:06:20|113.98|111.78|113.92|111.72|113.98|111.78|113.92|111.72|0
1632506790000|2021-09-24 18:06:30|113.98|111.78|113.92|111.72|113.98|111.78|113.92|111.72|0
1632506810000|2021-09-24 18:06:50|113.98|111.78|113.98|111.78|113.98|111.78|113.98|111.78|0
1632506820000|2021-09-24 18:07:00|114.04|111.84|114.1|111.9|114.1|111.9|114.04|111.84|0
1632506840000|2021-09-24 18:07:20|114.16|111.96|114.23|112.03|114.23|112.03|114.16|111.96|0
1632506850000|2021-09-24 18:07:30|114.16|111.96|114.16|111.96|114.16|111.96|114.1|111.9|0
1632506860000|2021-09-24 18:07:40|114.23|112.03|114.23|112.03|114.23|112.03|114.16|111.96|0
1632506870000|2021-09-24 18:07:50|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1632506880000|2021-09-24 18:08:00|114.35|112.15|114.35|112.15|114.35|112.15|114.35|112.15|0
1632506890000|2021-09-24 18:08:10|114.41|112.21|114.47|112.27|114.47|112.27|114.41|112.21|0
1632506910000|2021-09-24 18:08:30|114.44|112.24|114.53|112.33|114.53|112.33|114.44|112.24|0
1632506920000|2021-09-24 18:08:40|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1632506930000|2021-09-24 18:08:50|114.53|112.33|114.59|112.39|114.59|112.39|114.53|112.33|0
1632506940000|2021-09-24 18:09:00|114.53|112.33|114.47|112.27|114.53|112.33|114.47|112.27|0
1632506950000|2021-09-24 18:09:10|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1632506960000|2021-09-24 18:09:20|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1632506980000|2021-09-24 18:09:40|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1632506990000|2021-09-24 18:09:50|114.47|112.27|114.53|112.33|114.53|112.33|114.47|112.27|0
1632507000000|2021-09-24 18:10:00|114.59|112.39|114.34|112.14|114.59|112.39|114.34|112.14|0
1632507030000|2021-09-24 18:10:30|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1632507040000|2021-09-24 18:10:40|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1632507050000|2021-09-24 18:10:50|114.53|112.33|114.56|112.36|114.56|112.36|114.53|112.33|0
1632507060000|2021-09-24 18:11:00|114.59|112.39|114.59|112.39|114.59|112.39|114.53|112.33|0
1632507070000|2021-09-24 18:11:10|114.53|112.33|114.53|112.33|114.59|112.39|114.53|112.33|0
1632507080000|2021-09-24 18:11:20|114.47|112.27|114.4|112.2|114.47|112.27|114.4|112.2|0
1632507110000|2021-09-24 18:11:50|114.34|112.14|114.32|112.12|114.34|112.14|114.32|112.12|0
1632507120000|2021-09-24 18:12:00|114.34|112.14|114.34|112.14|114.4|112.2|114.34|112.14|0
1632507130000|2021-09-24 18:12:10|114.4|112.2|114.4|112.2|114.4|112.2|114.4|112.2|0
1632507140000|2021-09-24 18:12:20|114.46|112.26|114.53|112.33|114.53|112.33|114.46|112.26|0
1632507160000|2021-09-24 18:12:40|114.46|112.26|114.53|112.33|114.53|112.33|114.46|112.26|0
1632507170000|2021-09-24 18:12:50|114.59|112.39|114.59|112.39|114.59|112.39|114.59|112.39|0
1632507180000|2021-09-24 18:13:00|114.65|112.45|114.65|112.45|114.65|112.45|114.65|112.45|0
1632507190000|2021-09-24 18:13:10|114.59|112.39|114.59|112.39|114.65|112.45|114.59|112.39|0
1632507200000|2021-09-24 18:13:20|114.52|112.32|114.46|112.26|114.52|112.32|114.46|112.26|0
1632507210000|2021-09-24 18:13:30|114.52|112.32|114.52|112.32|114.52|112.32|114.52|112.32|0
1632507220000|2021-09-24 18:13:40|114.46|112.26|114.46|112.26|114.46|112.26|114.46|112.26|0
1632507230000|2021-09-24 18:13:50|114.52|112.32|114.46|112.26|114.52|112.32|114.46|112.26|0
1632507240000|2021-09-24 18:14:00|114.52|112.32|114.52|112.32|114.52|112.32|114.46|112.26|0
1632507290000|2021-09-24 18:14:50|114.65|112.45|114.65|112.45|114.65|112.45|114.58|112.38|0
1632507300000|2021-09-24 18:15:00|114.58|112.38|114.58|112.38|114.58|112.38|114.58|112.38|0
1632507310000|2021-09-24 18:15:10|114.46|112.26|114.46|112.26|114.46|112.26|114.4|112.2|0
1632507320000|2021-09-24 18:15:20|114.4|112.2|114.4|112.2|114.4|112.2|114.4|112.2|0
1632507330000|2021-09-24 18:15:30|114.46|112.26|114.46|112.26|114.46|112.26|114.4|112.2|0
1632507340000|2021-09-24 18:15:40|114.52|112.32|114.52|112.32|114.52|112.32|114.52|112.32|0
1632507350000|2021-09-24 18:15:50|114.46|112.26|114.46|112.26|114.46|112.26|114.46|112.26|0
1632507360000|2021-09-24 18:16:00|114.52|112.32|114.46|112.26|114.52|112.32|114.46|112.26|0
1632507370000|2021-09-24 18:16:10|114.4|112.2|114.46|112.26|114.46|112.26|114.4|112.2|0
1632507380000|2021-09-24 18:16:20|114.52|112.32|114.52|112.32|114.52|112.32|114.52|112.32|0
1632507400000|2021-09-24 18:16:40|114.58|112.38|114.58|112.38|114.58|112.38|114.58|112.38|0
1632507410000|2021-09-24 18:16:50|114.52|112.32|114.52|112.32|114.52|112.32|114.52|112.32|0
1632507420000|2021-09-24 18:17:00|114.46|112.26|114.4|112.2|114.46|112.26|114.4|112.2|0
1632507440000|2021-09-24 18:17:20|114.28|112.08|114.1|111.9|114.28|112.08|114.1|111.9|0
1632507450000|2021-09-24 18:17:30|114.04|111.84|114.1|111.9|114.1|111.9|114.04|111.84|0
1632507460000|2021-09-24 18:17:40|114.04|111.84|114.16|111.96|114.16|111.96|114.04|111.84|0
1632507470000|2021-09-24 18:17:50|114.22|112.02|114.16|111.96|114.22|112.02|114.16|111.96|0
1632507480000|2021-09-24 18:18:00|114.1|111.9|114.16|111.96|114.16|111.96|114.1|111.9|0
1632507490000|2021-09-24 18:18:10|114.1|111.9|114.04|111.84|114.1|111.9|114.04|111.84|0
1632507500000|2021-09-24 18:18:20|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1632507510000|2021-09-24 18:18:30|114.07|111.87|114.04|111.84|114.07|111.87|114.04|111.84|0
1632507520000|2021-09-24 18:18:40|114.1|111.9|114.16|111.96|114.16|111.96|114.1|111.9|0
1632507530000|2021-09-24 18:18:50|114.1|111.9|114.04|111.84|114.1|111.9|114.04|111.84|0
1632507540000|2021-09-24 18:19:00|114.1|111.9|114.22|112.02|114.22|112.02|114.04|111.84|0
1632507550000|2021-09-24 18:19:10|114.16|111.96|114.22|112.02|114.22|112.02|114.16|111.96|0
1632507560000|2021-09-24 18:19:20|114.16|111.96|114.1|111.9|114.22|112.02|114.1|111.9|0
1632507570000|2021-09-24 18:19:30|114.16|111.96|114.16|111.96|114.16|111.96|114.16|111.96|0
1632507580000|2021-09-24 18:19:40|114.22|112.02|114.16|111.96|114.22|112.02|114.16|111.96|0
1632507600000|2021-09-24 18:20:00|114.04|111.84|114.1|111.9|114.1|111.9|114.04|111.84|0
1632507610000|2021-09-24 18:20:10|114.16|111.96|114.16|111.96|114.16|111.96|114.16|111.96|0
1632507620000|2021-09-24 18:20:20|114.22|112.02|114.22|112.02|114.22|112.02|114.22|112.02|0
1632507630000|2021-09-24 18:20:30|114.28|112.08|114.22|112.02|114.28|112.08|114.22|112.02|0
1632507640000|2021-09-24 18:20:40|114.28|112.08|114.22|112.02|114.28|112.08|114.22|112.02|0
1632507650000|2021-09-24 18:20:50|114.1|111.9|114.04|111.84|114.1|111.9|114.04|111.84|0
1632507660000|2021-09-24 18:21:00|113.98|111.78|113.98|111.78|113.98|111.78|113.98|111.78|0
1632507680000|2021-09-24 18:21:20|114.04|111.84|114.04|111.84|114.04|111.84|114.04|111.84|0
1632507720000|2021-09-24 18:22:00|114.1|111.9|114.04|111.84|114.1|111.9|114.04|111.84|0
1632507740000|2021-09-24 18:22:20|113.98|111.78|113.98|111.78|113.98|111.78|113.98|111.78|0
1632507750000|2021-09-24 18:22:30|114.1|111.9|114.13|111.93|114.13|111.93|114.1|111.9|0
1632507760000|2021-09-24 18:22:40|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1632507770000|2021-09-24 18:22:50|114.16|111.96|114.1|111.9|114.16|111.96|114.1|111.9|0
1632507780000|2021-09-24 18:23:00|114.16|111.96|114.16|111.96|114.16|111.96|114.1|111.9|0
1632507810000|2021-09-24 18:23:30|114.22|112.02|114.16|111.96|114.22|112.02|114.16|111.96|0
1632507820000|2021-09-24 18:23:40|114.22|112.02|114.22|112.02|114.22|112.02|114.22|112.02|0
1632507840000|2021-09-24 18:24:00|114.28|112.08|114.28|112.08|114.28|112.08|114.28|112.08|0
1632507850000|2021-09-24 18:24:10|114.22|112.02|114.16|111.96|114.22|112.02|114.16|111.96|0
1632507860000|2021-09-24 18:24:20|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1632507870000|2021-09-24 18:24:30|114.16|111.96|114.1|111.9|114.16|111.96|114.1|111.9|0
1632507880000|2021-09-24 18:24:40|114.04|111.84|114.1|111.9|114.1|111.9|114.04|111.84|0
1632507890000|2021-09-24 18:24:50|114.16|111.96|114.16|111.96|114.16|111.96|114.16|111.96|0
1632507900000|2021-09-24 18:25:00|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1632507910000|2021-09-24 18:25:10|114.16|111.96|114.1|111.9|114.16|111.96|114.1|111.9|0
1632507920000|2021-09-24 18:25:20|114.04|111.84|113.98|111.78|114.04|111.84|113.98|111.78|0
1632507930000|2021-09-24 18:25:30|114.04|111.84|114.1|111.9|114.1|111.9|113.98|111.78|0
1632507950000|2021-09-24 18:25:50|114.04|111.84|114.04|111.84|114.04|111.84|114.04|111.84|0
1632507960000|2021-09-24 18:26:00|113.98|111.78|113.98|111.78|113.98|111.78|113.92|111.72|0
1632507970000|2021-09-24 18:26:10|114.01|111.81|114.1|111.9|114.1|111.9|114.01|111.81|0
1632508000000|2021-09-24 18:26:40|114.16|111.96|114.16|111.96|114.16|111.96|114.16|111.96|0
1632508020000|2021-09-24 18:27:00|114.22|112.02|114.16|111.96|114.22|112.02|114.16|111.96|0
1632508030000|2021-09-24 18:27:10|114.1|111.9|114.16|111.96|114.16|111.96|114.1|111.9|0
1632508040000|2021-09-24 18:27:20|114.1|111.9|114.1|111.9|114.16|111.96|114.1|111.9|0
1632508050000|2021-09-24 18:27:30|114.16|111.96|114.16|111.96|114.16|111.96|114.16|111.96|0
1632508060000|2021-09-24 18:27:40|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1632508070000|2021-09-24 18:27:50|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1632508080000|2021-09-24 18:28:00|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1632508090000|2021-09-24 18:28:10|114.03|111.83|114.22|112.02|114.22|112.02|114.03|111.83|0
1632508110000|2021-09-24 18:28:30|114.16|111.96|114.19|111.99|114.19|111.99|114.16|111.96|0
1632508120000|2021-09-24 18:28:40|114.22|112.02|114.22|112.02|114.22|112.02|114.22|112.02|0
1632508130000|2021-09-24 18:28:50|114.28|112.08|114.28|112.08|114.28|112.08|114.28|112.08|0
1632508140000|2021-09-24 18:29:00|114.22|112.02|114.03|111.83|114.22|112.02|114.03|111.83|0
1632508150000|2021-09-24 18:29:10|114.09|111.89|114.03|111.83|114.09|111.89|114.03|111.83|0
1632508160000|2021-09-24 18:29:20|113.97|111.77|113.97|111.77|114.03|111.83|113.97|111.77|0
1632508170000|2021-09-24 18:29:30|114.03|111.83|113.97|111.77|114.03|111.83|113.97|111.77|0
1632508180000|2021-09-24 18:29:40|113.91|111.71|113.91|111.71|113.91|111.71|113.91|111.71|0
1632508190000|2021-09-24 18:29:50|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1632508200000|2021-09-24 18:30:00|114.03|111.83|113.97|111.77|114.03|111.83|113.97|111.77|0
1632508210000|2021-09-24 18:30:10|114.03|111.83|114.03|111.83|114.03|111.83|113.97|111.77|0
1632508220000|2021-09-24 18:30:20|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1632508230000|2021-09-24 18:30:30|113.91|111.71|113.91|111.71|113.91|111.71|113.91|111.71|0
1632508240000|2021-09-24 18:30:40|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1632508250000|2021-09-24 18:30:50|113.97|111.77|113.85|111.65|113.97|111.77|113.85|111.65|0
1632508260000|2021-09-24 18:31:00|113.79|111.59|113.73|111.53|113.79|111.59|113.73|111.53|0
1632508270000|2021-09-24 18:31:10|113.79|111.59|113.73|111.53|113.79|111.59|113.73|111.53|0
1632508280000|2021-09-24 18:31:20|113.79|111.59|113.79|111.59|113.79|111.59|113.79|111.59|0
1632508290000|2021-09-24 18:31:30|113.73|111.53|113.73|111.53|113.73|111.53|113.67|111.47|0
1632508310000|2021-09-24 18:31:50|113.79|111.59|113.73|111.53|113.79|111.59|113.73|111.53|0
1632508320000|2021-09-24 18:32:00|113.79|111.59|113.85|111.65|113.85|111.65|113.79|111.59|0
1632508330000|2021-09-24 18:32:10|113.91|111.71|113.85|111.65|113.91|111.71|113.85|111.65|0
1632508340000|2021-09-24 18:32:20|113.91|111.71|113.91|111.71|113.91|111.71|113.91|111.71|0
1632508350000|2021-09-24 18:32:30|113.85|111.65|113.85|111.65|113.85|111.65|113.85|111.65|0
1632508360000|2021-09-24 18:32:40|113.91|111.71|113.79|111.59|113.91|111.71|113.79|111.59|0
1632508370000|2021-09-24 18:32:50|113.85|111.65|113.79|111.59|113.85|111.65|113.79|111.59|0
1632508390000|2021-09-24 18:33:10|113.85|111.65|113.91|111.71|113.91|111.71|113.85|111.65|0
1632508400000|2021-09-24 18:33:20|113.85|111.65|113.91|111.71|113.91|111.71|113.85|111.65|0
1632508410000|2021-09-24 18:33:30|113.85|111.65|113.85|111.65|113.85|111.65|113.85|111.65|0
1632508440000|2021-09-24 18:34:00|113.79|111.59|113.79|111.59|113.79|111.59|113.79|111.59|0
1632508450000|2021-09-24 18:34:10|113.73|111.53|113.67|111.47|113.73|111.53|113.67|111.47|0
1632508470000|2021-09-24 18:34:30|113.73|111.53|113.73|111.53|113.73|111.53|113.73|111.53|0
1632508480000|2021-09-24 18:34:40|113.67|111.47|113.67|111.47|113.67|111.47|113.67|111.47|0
1632508500000|2021-09-24 18:35:00|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1632508510000|2021-09-24 18:35:10|113.67|111.47|113.73|111.53|113.73|111.53|113.67|111.47|0
1632508520000|2021-09-24 18:35:20|113.67|111.47|113.61|111.41|113.67|111.47|113.61|111.41|0
1632508540000|2021-09-24 18:35:40|113.55|111.35|113.55|111.35|113.55|111.35|113.49|111.29|0
1632508570000|2021-09-24 18:36:10|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1632508590000|2021-09-24 18:36:30|113.67|111.47|113.67|111.47|113.67|111.47|113.67|111.47|0
1632508600000|2021-09-24 18:36:40|113.73|111.53|113.73|111.53|113.73|111.53|113.73|111.53|0
1632508620000|2021-09-24 18:37:00|113.79|111.59|113.73|111.53|113.79|111.59|113.73|111.53|0
1632508630000|2021-09-24 18:37:10|113.67|111.47|113.67|111.47|113.67|111.47|113.67|111.47|0
1632508640000|2021-09-24 18:37:20|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1632508650000|2021-09-24 18:37:30|113.67|111.47|113.61|111.41|113.67|111.47|113.61|111.41|0
1632508680000|2021-09-24 18:38:00|113.67|111.47|113.61|111.41|113.67|111.47|113.61|111.41|0
1632508730000|2021-09-24 18:38:50|113.55|111.35|113.61|111.41|113.61|111.41|113.55|111.35|0
1632508740000|2021-09-24 18:39:00|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1632508770000|2021-09-24 18:39:30|113.61|111.41|113.55|111.35|113.61|111.41|113.55|111.35|0
1632508780000|2021-09-24 18:39:40|113.61|111.41|113.55|111.35|113.61|111.41|113.55|111.35|0
1632508790000|2021-09-24 18:39:50|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1632508800000|2021-09-24 18:40:00|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1632508810000|2021-09-24 18:40:10|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1632508820000|2021-09-24 18:40:20|113.67|111.47|113.67|111.47|113.67|111.47|113.67|111.47|0
1632508860000|2021-09-24 18:41:00|113.73|111.53|113.73|111.53|113.73|111.53|113.73|111.53|0
1632508870000|2021-09-24 18:41:10|113.67|111.47|113.61|111.41|113.67|111.47|113.61|111.41|0
1632508880000|2021-09-24 18:41:20|113.55|111.35|113.55|111.35|113.61|111.41|113.55|111.35|0
1632508890000|2021-09-24 18:41:30|113.61|111.41|113.61|111.41|113.61|111.41|113.55|111.35|0
1632508910000|2021-09-24 18:41:50|113.67|111.47|113.73|111.53|113.73|111.53|113.67|111.47|0
1632508920000|2021-09-24 18:42:00|113.67|111.47|113.67|111.47|113.73|111.53|113.67|111.47|0
1632508930000|2021-09-24 18:42:10|113.61|111.41|113.55|111.35|113.61|111.41|113.55|111.35|0
1632508940000|2021-09-24 18:42:20|113.61|111.41|113.55|111.35|113.61|111.41|113.55|111.35|0
1632508960000|2021-09-24 18:42:40|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1632508970000|2021-09-24 18:42:50|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1632508980000|2021-09-24 18:43:00|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1632509000000|2021-09-24 18:43:20|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1632509010000|2021-09-24 18:43:30|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1632509020000|2021-09-24 18:43:40|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1632509030000|2021-09-24 18:43:50|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1632509040000|2021-09-24 18:44:00|113.67|111.47|113.67|111.47|113.67|111.47|113.67|111.47|0
1632509050000|2021-09-24 18:44:10|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1632509060000|2021-09-24 18:44:20|113.67|111.47|113.67|111.47|113.67|111.47|113.67|111.47|0
1632509070000|2021-09-24 18:44:30|113.61|111.41|113.55|111.35|113.61|111.41|113.55|111.35|0
1632509080000|2021-09-24 18:44:40|113.61|111.41|113.55|111.35|113.61|111.41|113.55|111.35|0
1632509100000|2021-09-24 18:45:00|113.61|111.41|113.67|111.47|113.67|111.47|113.55|111.35|0
1632509110000|2021-09-24 18:45:10|113.61|111.41|113.55|111.35|113.61|111.41|113.55|111.35|0
1632509130000|2021-09-24 18:45:30|113.49|111.29|113.49|111.29|113.49|111.29|113.49|111.29|0
1632509140000|2021-09-24 18:45:40|113.43|111.23|113.49|111.29|113.49|111.29|113.43|111.23|0
1632509160000|2021-09-24 18:46:00|113.43|111.23|113.43|111.23|113.43|111.23|113.43|111.23|0
1632509170000|2021-09-24 18:46:10|113.42|111.22|113.49|111.29|113.49|111.29|113.42|111.22|0
1632509180000|2021-09-24 18:46:20|113.42|111.22|113.42|111.22|113.42|111.22|113.36|111.16|0
1632509190000|2021-09-24 18:46:30|113.36|111.16|113.36|111.16|113.42|111.22|113.36|111.16|0
1632509220000|2021-09-24 18:47:00|113.3|111.1|113.36|111.16|113.36|111.16|113.3|111.1|0
1632509230000|2021-09-24 18:47:10|113.3|111.1|113.3|111.1|113.36|111.16|113.3|111.1|0
1632509240000|2021-09-24 18:47:20|113.36|111.16|113.36|111.16|113.36|111.16|113.3|111.1|0
1632509260000|2021-09-24 18:47:40|113.42|111.22|113.42|111.22|113.42|111.22|113.42|111.22|0
1632509270000|2021-09-24 18:47:50|113.36|111.16|113.42|111.22|113.42|111.22|113.36|111.16|0
1632509280000|2021-09-24 18:48:00|113.48|111.28|113.42|111.22|113.48|111.28|113.42|111.22|0
1632509290000|2021-09-24 18:48:10|113.4|111.2|113.36|111.16|113.42|111.22|113.36|111.16|0
1632509320000|2021-09-24 18:48:40|113.3|111.1|113.36|111.16|113.36|111.16|113.3|111.1|0
1632509350000|2021-09-24 18:49:10|113.3|111.1|113.36|111.16|113.36|111.16|113.3|111.1|0
1632509360000|2021-09-24 18:49:20|113.33|111.13|113.36|111.16|113.36|111.16|113.33|111.13|0
1632509370000|2021-09-24 18:49:30|113.39|111.19|113.42|111.22|113.42|111.22|113.39|111.19|0
1632509390000|2021-09-24 18:49:50|113.36|111.16|113.36|111.16|113.36|111.16|113.36|111.16|0
1632509410000|2021-09-24 18:50:10|113.3|111.1|113.36|111.16|113.36|111.16|113.3|111.1|0
1632509420000|2021-09-24 18:50:20|113.3|111.1|113.3|111.1|113.3|111.1|113.3|111.1|0
1632509430000|2021-09-24 18:50:30|113.24|111.04|113.12|110.92|113.24|111.04|113.12|110.92|0
1632509440000|2021-09-24 18:50:40|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1632509450000|2021-09-24 18:50:50|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1632509460000|2021-09-24 18:51:00|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1632509500000|2021-09-24 18:51:40|113.12|110.92|113.18|110.98|113.18|110.98|113.12|110.92|0
1632509530000|2021-09-24 18:52:10|113.15|110.95|113.15|110.95|113.15|110.95|113.15|110.95|0
1632509540000|2021-09-24 18:52:20|113.12|110.92|113.12|110.92|113.12|110.92|113.12|110.92|0
1632509550000|2021-09-24 18:52:30|113.06|110.86|113.12|110.92|113.12|110.92|113.06|110.86|0
1632509560000|2021-09-24 18:52:40|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1632509590000|2021-09-24 18:53:10|113.09|110.89|113|110.8|113.09|110.89|113|110.8|0
1632509610000|2021-09-24 18:53:30|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1632509620000|2021-09-24 18:53:40|113|110.8|112.94|110.74|113|110.8|112.94|110.74|0
1632509630000|2021-09-24 18:53:50|113|110.8|112.94|110.74|113|110.8|112.94|110.74|0
1632509640000|2021-09-24 18:54:00|113|110.8|112.94|110.74|113|110.8|112.94|110.74|0
1632509670000|2021-09-24 18:54:30|112.91|110.71|112.82|110.62|112.91|110.71|112.82|110.62|0
1632509680000|2021-09-24 18:54:40|112.88|110.68|112.88|110.68|112.88|110.68|112.88|110.68|0
1632509690000|2021-09-24 18:54:50|112.94|110.74|112.82|110.62|112.94|110.74|112.82|110.62|0
1632509700000|2021-09-24 18:55:00|112.76|110.56|112.76|110.56|112.82|110.62|112.76|110.56|0
1632509710000|2021-09-24 18:55:10|112.82|110.62|112.82|110.62|112.82|110.62|112.82|110.62|0
1632509720000|2021-09-24 18:55:20|112.88|110.68|112.88|110.68|112.88|110.68|112.88|110.68|0
1632509730000|2021-09-24 18:55:30|112.82|110.62|112.82|110.62|112.82|110.62|112.82|110.62|0
1632509750000|2021-09-24 18:55:50|112.88|110.68|112.88|110.68|112.88|110.68|112.88|110.68|0
1632509760000|2021-09-24 18:56:00|112.82|110.62|112.82|110.62|112.82|110.62|112.82|110.62|0
1632509780000|2021-09-24 18:56:20|112.76|110.56|112.76|110.56|112.82|110.62|112.76|110.56|0
1632509790000|2021-09-24 18:56:30|112.7|110.5|112.64|110.44|112.7|110.5|112.64|110.44|0
1632509800000|2021-09-24 18:56:40|112.58|110.38|112.52|110.32|112.58|110.38|112.52|110.32|0
1632509810000|2021-09-24 18:56:50|112.58|110.38|112.52|110.32|112.58|110.38|112.52|110.32|0
1632509830000|2021-09-24 18:57:10|112.46|110.26|112.46|110.26|112.46|110.26|112.46|110.26|0
1632509840000|2021-09-24 18:57:20|112.52|110.32|112.4|110.2|112.52|110.32|112.4|110.2|0
1632509850000|2021-09-24 18:57:30|112.46|110.26|112.52|110.32|112.52|110.32|112.4|110.2|0
1632509860000|2021-09-24 18:57:40|112.46|110.26|112.46|110.26|112.46|110.26|112.46|110.26|0
1632509870000|2021-09-24 18:57:50|111.51|109.31|111.45|109.25|111.51|109.31|111.45|109.25|0
1632509880000|2021-09-24 18:58:00|111.39|109.19|111.33|109.13|111.39|109.19|111.33|109.13|0
1632509890000|2021-09-24 18:58:10|111.39|109.19|111.33|109.13|111.39|109.19|111.33|109.13|0
1632509910000|2021-09-24 18:58:30|111.39|109.19|111.27|109.07|111.39|109.19|111.27|109.07|0
1632509920000|2021-09-24 18:58:40|111.33|109.13|111.27|109.07|111.33|109.13|111.27|109.07|0
1632509930000|2021-09-24 18:58:50|111.21|109.01|111.21|109.01|111.21|109.01|111.21|109.01|0
1632509940000|2021-09-24 18:59:00|111.27|109.07|111.27|109.07|111.27|109.07|111.27|109.07|0
1632509950000|2021-09-24 18:59:10|111.21|109.01|111.21|109.01|111.27|109.07|111.21|109.01|0
1632509960000|2021-09-24 18:59:20|111.16|108.96|111.1|108.9|111.16|108.96|111.1|108.9|0
1632509970000|2021-09-24 18:59:30|111.16|108.96|111.16|108.96|111.16|108.96|111.16|108.96|0
1632509980000|2021-09-24 18:59:40|111.04|108.84|111.1|108.9|111.1|108.9|111.04|108.84|0
1632510000000|2021-09-24 19:00:00|111.16|108.96|111.16|108.96|111.16|108.96|111.16|108.96|0
1632510010000|2021-09-24 19:00:10|111.15|108.95|111.27|109.07|111.27|109.07|111.15|108.95|0
1632510020000|2021-09-24 19:00:20|111.15|108.95|111.21|109.01|111.21|109.01|111.15|108.95|0
1632510030000|2021-09-24 19:00:30|111.27|109.07|111.27|109.07|111.27|109.07|111.21|109.01|0
1632510040000|2021-09-24 19:00:40|111.21|109.01|111.27|109.07|111.27|109.07|111.21|109.01|0
1632510050000|2021-09-24 19:00:50|111.39|109.19|111.51|109.31|111.51|109.31|111.39|109.19|0
1632510070000|2021-09-24 19:01:10|111.57|109.37|111.51|109.31|111.57|109.37|111.51|109.31|0
1632510080000|2021-09-24 19:01:20|111.57|109.37|111.57|109.37|111.57|109.37|111.57|109.37|0
1632510090000|2021-09-24 19:01:30|111.63|109.43|111.63|109.43|111.69|109.49|111.63|109.43|0
1632510100000|2021-09-24 19:01:40|111.69|109.49|111.69|109.49|111.69|109.49|111.69|109.49|0
1632510110000|2021-09-24 19:01:50|111.81|109.61|111.81|109.61|111.81|109.61|111.81|109.61|0
1632510120000|2021-09-24 19:02:00|111.75|109.55|111.69|109.49|111.75|109.55|111.69|109.49|0
1632510130000|2021-09-24 19:02:10|111.75|109.55|111.75|109.55|111.75|109.55|111.75|109.55|0
1632510140000|2021-09-24 19:02:20|111.69|109.49|111.87|109.67|111.87|109.67|111.69|109.49|0
1632510150000|2021-09-24 19:02:30|111.81|109.61|111.87|109.67|111.87|109.67|111.81|109.61|0
1632510170000|2021-09-24 19:02:50|111.93|109.73|111.87|109.67|111.93|109.73|111.87|109.67|0
1632510180000|2021-09-24 19:03:00|111.81|109.61|111.81|109.61|111.81|109.61|111.81|109.61|0
1632510190000|2021-09-24 19:03:10|111.87|109.67|111.87|109.67|111.87|109.67|111.87|109.67|0
1632510200000|2021-09-24 19:03:20|111.81|109.61|111.81|109.61|111.81|109.61|111.81|109.61|0
1632510210000|2021-09-24 19:03:30|111.87|109.67|111.81|109.61|111.87|109.67|111.81|109.61|0
1632510220000|2021-09-24 19:03:40|111.87|109.67|111.87|109.67|111.87|109.67|111.87|109.67|0
1632510230000|2021-09-24 19:03:50|111.93|109.73|111.93|109.73|111.93|109.73|111.93|109.73|0
1632510240000|2021-09-24 19:04:00|111.87|109.67|111.87|109.67|111.87|109.67|111.87|109.67|0
1632510250000|2021-09-24 19:04:10|111.81|109.61|111.81|109.61|111.81|109.61|111.81|109.61|0
1632510260000|2021-09-24 19:04:20|111.93|109.73|111.99|109.79|111.99|109.79|111.93|109.73|0
1632510270000|2021-09-24 19:04:30|111.93|109.73|111.93|109.73|111.93|109.73|111.93|109.73|0
1632510280000|2021-09-24 19:04:40|111.96|109.76|111.96|109.76|111.96|109.76|111.96|109.76|0
1632510290000|2021-09-24 19:04:50|111.93|109.73|111.93|109.73|111.99|109.79|111.93|109.73|0
1632510300000|2021-09-24 19:05:00|111.87|109.67|111.93|109.73|111.93|109.73|111.87|109.67|0
1632510310000|2021-09-24 19:05:10|111.99|109.79|111.99|109.79|111.99|109.79|111.99|109.79|0
1632510320000|2021-09-24 19:05:20|112.04|109.84|112.1|109.9|112.1|109.9|112.04|109.84|0
1632510330000|2021-09-24 19:05:30|112.16|109.96|112.1|109.9|112.16|109.96|112.1|109.9|0
1632510340000|2021-09-24 19:05:40|112.16|109.96|112.22|110.02|112.22|110.02|112.16|109.96|0
1632510350000|2021-09-24 19:05:50|112.16|109.96|112.22|110.02|112.28|110.08|112.16|109.96|0
1632510360000|2021-09-24 19:06:00|112.28|110.08|112.28|110.08|112.28|110.08|112.22|110.02|0
1632510370000|2021-09-24 19:06:10|112.22|110.02|112.22|110.02|112.22|110.02|112.22|110.02|0
1632510380000|2021-09-24 19:06:20|112.28|110.08|112.28|110.08|112.34|110.14|112.28|110.08|0
1632510390000|2021-09-24 19:06:30|112.34|110.14|112.34|110.14|112.34|110.14|112.34|110.14|0
1632510400000|2021-09-24 19:06:40|112.28|110.08|112.28|110.08|112.28|110.08|112.28|110.08|0
1632510410000|2021-09-24 19:06:50|112.34|110.14|112.34|110.14|112.4|110.2|112.34|110.14|0
1632510420000|2021-09-24 19:07:00|112.28|110.08|112.34|110.14|112.34|110.14|112.28|110.08|0
1632510430000|2021-09-24 19:07:10|112.4|110.2|112.34|110.14|112.4|110.2|112.34|110.14|0
1632510440000|2021-09-24 19:07:20|112.28|110.08|112.28|110.08|112.28|110.08|112.28|110.08|0
1632510450000|2021-09-24 19:07:30|112.34|110.14|112.28|110.08|112.34|110.14|112.28|110.08|0
1632510460000|2021-09-24 19:07:40|112.34|110.14|112.28|110.08|112.34|110.14|112.28|110.08|0
1632510470000|2021-09-24 19:07:50|112.22|110.02|112.28|110.08|112.28|110.08|112.22|110.02|0
1632510480000|2021-09-24 19:08:00|112.34|110.14|112.34|110.14|112.34|110.14|112.34|110.14|0
1632510490000|2021-09-24 19:08:10|112.4|110.2|112.4|110.2|112.4|110.2|112.4|110.2|0
1632510500000|2021-09-24 19:08:20|112.34|110.14|112.4|110.2|112.4|110.2|112.34|110.14|0
1632510510000|2021-09-24 19:08:30|112.34|110.14|112.4|110.2|112.4|110.2|112.34|110.14|0
1632510520000|2021-09-24 19:08:40|112.37|110.17|112.4|110.2|112.4|110.2|112.37|110.17|0
1632510530000|2021-09-24 19:08:50|112.34|110.14|112.4|110.2|112.4|110.2|112.34|110.14|0
1632510540000|2021-09-24 19:09:00|112.46|110.26|112.4|110.2|112.46|110.26|112.4|110.2|0
1632510550000|2021-09-24 19:09:10|112.34|110.14|112.34|110.14|112.34|110.14|112.34|110.14|0
1632510570000|2021-09-24 19:09:30|112.28|110.08|112.28|110.08|112.28|110.08|112.28|110.08|0
1632510590000|2021-09-24 19:09:50|112.34|110.14|112.28|110.08|112.34|110.14|112.28|110.08|0
1632510610000|2021-09-24 19:10:10|112.22|110.02|112.34|110.14|112.34|110.14|112.22|110.02|0
1632510620000|2021-09-24 19:10:20|112.4|110.2|112.4|110.2|112.4|110.2|112.4|110.2|0
1632510630000|2021-09-24 19:10:30|112.34|110.14|112.34|110.14|112.34|110.14|112.34|110.14|0
1632510640000|2021-09-24 19:10:40|112.4|110.2|112.34|110.14|112.4|110.2|112.34|110.14|0
1632510650000|2021-09-24 19:10:50|112.28|110.08|112.28|110.08|112.28|110.08|112.28|110.08|0
1632510660000|2021-09-24 19:11:00|112.22|110.02|112.28|110.08|112.28|110.08|112.22|110.02|0
1632510690000|2021-09-24 19:11:30|112.34|110.14|112.4|110.2|112.4|110.2|112.34|110.14|0
1632510710000|2021-09-24 19:11:50|112.34|110.14|112.28|110.08|112.34|110.14|112.28|110.08|0
1632510720000|2021-09-24 19:12:00|112.22|110.02|112.28|110.08|112.28|110.08|112.22|110.02|0
1632510730000|2021-09-24 19:12:10|112.34|110.14|112.4|110.2|112.4|110.2|112.34|110.14|0
1632510740000|2021-09-24 19:12:20|112.34|110.14|112.34|110.14|112.4|110.2|112.34|110.14|0
1632510750000|2021-09-24 19:12:30|112.28|110.08|112.22|110.02|112.28|110.08|112.22|110.02|0
1632510760000|2021-09-24 19:12:40|112.16|109.96|112.16|109.96|112.22|110.02|112.16|109.96|0
1632510770000|2021-09-24 19:12:50|112.22|110.02|112.28|110.08|112.28|110.08|112.22|110.02|0
1632510780000|2021-09-24 19:13:00|112.34|110.14|112.28|110.08|112.34|110.14|112.28|110.08|0
1632510800000|2021-09-24 19:13:20|112.22|110.02|112.28|110.08|112.28|110.08|112.22|110.02|0
1632510810000|2021-09-24 19:13:30|112.31|110.11|112.34|110.14|112.34|110.14|112.31|110.11|0
1632510820000|2021-09-24 19:13:40|112.28|110.08|112.28|110.08|112.28|110.08|112.28|110.08|0
1632510830000|2021-09-24 19:13:50|112.22|110.02|112.22|110.02|112.22|110.02|112.22|110.02|0
1632510840000|2021-09-24 19:14:00|112.16|109.96|112.22|110.02|112.22|110.02|112.16|109.96|0
1632510850000|2021-09-24 19:14:10|112.16|109.96|112.16|109.96|112.16|109.96|112.16|109.96|0
1632510860000|2021-09-24 19:14:20|112.1|109.9|112.1|109.9|112.1|109.9|112.1|109.9|0
1632510870000|2021-09-24 19:14:30|112.04|109.84|111.98|109.78|112.04|109.84|111.98|109.78|0
1632510880000|2021-09-24 19:14:40|111.92|109.72|111.98|109.78|111.98|109.78|111.92|109.72|0
1632510890000|2021-09-24 19:14:50|111.92|109.72|111.92|109.72|111.92|109.72|111.92|109.72|0
1632510910000|2021-09-24 19:15:10|112.04|109.84|111.92|109.72|112.04|109.84|111.92|109.72|0
1632510920000|2021-09-24 19:15:20|111.86|109.66|111.86|109.66|111.86|109.66|111.8|109.6|0
1632510930000|2021-09-24 19:15:30|111.8|109.6|111.8|109.6|111.8|109.6|111.8|109.6|0
1632510940000|2021-09-24 19:15:40|111.74|109.54|111.68|109.48|111.74|109.54|111.68|109.48|0
1632510950000|2021-09-24 19:15:50|111.62|109.42|111.68|109.48|111.68|109.48|111.62|109.42|0
1632510960000|2021-09-24 19:16:00|111.56|109.36|111.62|109.42|111.62|109.42|111.56|109.36|0
1632510970000|2021-09-24 19:16:10|111.68|109.48|111.68|109.48|111.68|109.48|111.68|109.48|0
1632510980000|2021-09-24 19:16:20|111.74|109.54|111.68|109.48|111.74|109.54|111.68|109.48|0
1632510990000|2021-09-24 19:16:30|111.62|109.42|111.62|109.42|111.62|109.42|111.62|109.42|0
1632511000000|2021-09-24 19:16:40|111.68|109.48|111.68|109.48|111.68|109.48|111.68|109.48|0
1632511010000|2021-09-24 19:16:50|111.62|109.42|111.62|109.42|111.62|109.42|111.62|109.42|0
1632511020000|2021-09-24 19:17:00|111.56|109.36|111.56|109.36|111.62|109.42|111.56|109.36|0
1632511030000|2021-09-24 19:17:10|111.5|109.3|111.5|109.3|111.5|109.3|111.5|109.3|0
1632511040000|2021-09-24 19:17:20|111.56|109.36|111.56|109.36|111.56|109.36|111.56|109.36|0
1632511050000|2021-09-24 19:17:30|111.5|109.3|111.44|109.24|111.5|109.3|111.44|109.24|0
1632511060000|2021-09-24 19:17:40|111.38|109.18|111.33|109.13|111.38|109.18|111.33|109.13|0
1632511070000|2021-09-24 19:17:50|111.38|109.18|111.38|109.18|111.38|109.18|111.38|109.18|0
1632511080000|2021-09-24 19:18:00|111.32|109.12|111.38|109.18|111.38|109.18|111.32|109.12|0
1632511090000|2021-09-24 19:18:10|111.32|109.12|111.38|109.18|111.38|109.18|111.32|109.12|0
1632511100000|2021-09-24 19:18:20|111.42|109.22|111.44|109.24|111.44|109.24|111.42|109.22|0
1632511110000|2021-09-24 19:18:30|111.5|109.3|111.5|109.3|111.5|109.3|111.5|109.3|0
1632511120000|2021-09-24 19:18:40|111.56|109.36|111.5|109.3|111.56|109.36|111.5|109.3|0
1632511130000|2021-09-24 19:18:50|111.56|109.36|111.62|109.42|111.62|109.42|111.56|109.36|0
1632511140000|2021-09-24 19:19:00|111.56|109.36|111.62|109.42|111.62|109.42|111.56|109.36|0
1632511150000|2021-09-24 19:19:10|111.56|109.36|111.56|109.36|111.56|109.36|111.56|109.36|0
1632511170000|2021-09-24 19:19:30|111.62|109.42|111.62|109.42|111.62|109.42|111.62|109.42|0
1632511180000|2021-09-24 19:19:40|111.68|109.48|111.74|109.54|111.8|109.6|111.68|109.48|0
1632511190000|2021-09-24 19:19:50|111.68|109.48|111.68|109.48|111.68|109.48|111.68|109.48|0
1632511200000|2021-09-24 19:20:00|111.8|109.6|111.86|109.66|111.86|109.66|111.8|109.6|0
1632511210000|2021-09-24 19:20:10|111.8|109.6|111.8|109.6|111.8|109.6|111.74|109.54|0
1632511220000|2021-09-24 19:20:20|111.86|109.66|111.86|109.66|111.86|109.66|111.8|109.6|0
1632511230000|2021-09-24 19:20:30|111.74|109.54|111.74|109.54|111.74|109.54|111.74|109.54|0
1632511240000|2021-09-24 19:20:40|111.68|109.48|111.62|109.42|111.68|109.48|111.62|109.42|0
1632511250000|2021-09-24 19:20:50|111.56|109.36|111.62|109.42|111.62|109.42|111.56|109.36|0
1632511260000|2021-09-24 19:21:00|111.56|109.36|111.5|109.3|111.56|109.36|111.5|109.3|0
1632511280000|2021-09-24 19:21:20|111.56|109.36|111.44|109.24|111.56|109.36|111.44|109.24|0
1632511290000|2021-09-24 19:21:30|111.38|109.18|111.38|109.18|111.38|109.18|111.38|109.18|0
1632511300000|2021-09-24 19:21:40|111.32|109.12|111.32|109.12|111.32|109.12|111.32|109.12|0
1632511320000|2021-09-24 19:22:00|111.26|109.06|111.26|109.06|111.26|109.06|111.26|109.06|0
1632511330000|2021-09-24 19:22:10|111.32|109.12|111.32|109.12|111.32|109.12|111.26|109.06|0
1632511340000|2021-09-24 19:22:20|111.26|109.06|111.26|109.06|111.26|109.06|111.26|109.06|0
1632511350000|2021-09-24 19:22:30|111.2|109|111.2|109|111.2|109|111.2|109|0
1632511360000|2021-09-24 19:22:40|111.14|108.94|111.09|108.89|111.14|108.94|111.09|108.89|0
1632511370000|2021-09-24 19:22:50|111.03|108.83|110.85|108.65|111.03|108.83|110.85|108.65|0
1632511380000|2021-09-24 19:23:00|110.79|108.59|110.73|108.53|110.79|108.59|110.73|108.53|0
1632511390000|2021-09-24 19:23:10|110.67|108.47|110.73|108.53|110.73|108.53|110.67|108.47|0
1632511400000|2021-09-24 19:23:20|110.55|108.35|110.49|108.29|110.55|108.35|110.44|108.24|0
1632511410000|2021-09-24 19:23:30|110.44|108.24|110.32|108.12|110.44|108.24|110.32|108.12|0
1632511420000|2021-09-24 19:23:40|110.38|108.18|110.55|108.35|110.55|108.35|110.38|108.18|0
1632511430000|2021-09-24 19:23:50|110.44|108.24|110.49|108.29|110.49|108.29|110.44|108.24|0
1632511440000|2021-09-24 19:24:00|110.43|108.23|110.43|108.23|110.43|108.23|110.38|108.18|0
1632511450000|2021-09-24 19:24:10|110.49|108.29|110.61|108.41|110.61|108.41|110.49|108.29|0
1632511460000|2021-09-24 19:24:20|110.55|108.35|110.49|108.29|110.55|108.35|110.43|108.23|0
1632511470000|2021-09-24 19:24:30|110.55|108.35|110.55|108.35|110.55|108.35|110.49|108.29|0
1632511480000|2021-09-24 19:24:40|110.49|108.29|110.61|108.41|110.61|108.41|110.49|108.29|0
1632511490000|2021-09-24 19:24:50|110.55|108.35|110.58|108.38|110.61|108.41|110.55|108.35|0
1632511500000|2021-09-24 19:25:00|110.55|108.35|110.43|108.23|110.55|108.35|110.43|108.23|0
1632511510000|2021-09-24 19:25:10|110.49|108.29|110.55|108.35|110.55|108.35|110.49|108.29|0
1632511520000|2021-09-24 19:25:20|110.61|108.41|110.61|108.41|110.61|108.41|110.61|108.41|0
1632511530000|2021-09-24 19:25:30|110.55|108.35|110.49|108.29|110.55|108.35|110.49|108.29|0
1632511540000|2021-09-24 19:25:40|110.55|108.35|110.61|108.41|110.61|108.41|110.55|108.35|0
1632511550000|2021-09-24 19:25:50|110.55|108.35|110.61|108.41|110.61|108.41|110.55|108.35|0
1632511560000|2021-09-24 19:26:00|110.67|108.47|110.67|108.47|110.67|108.47|110.67|108.47|0
1632511570000|2021-09-24 19:26:10|110.73|108.53|110.79|108.59|110.79|108.59|110.73|108.53|0
1632511580000|2021-09-24 19:26:20|110.85|108.65|110.79|108.59|110.85|108.65|110.79|108.59|0
1632511590000|2021-09-24 19:26:30|110.85|108.65|110.85|108.65|110.91|108.71|110.85|108.65|0
1632511610000|2021-09-24 19:26:50|110.91|108.71|110.91|108.71|110.91|108.71|110.91|108.71|0
1632511620000|2021-09-24 19:27:00|110.97|108.77|110.97|108.77|110.97|108.77|110.97|108.77|0
1632511630000|2021-09-24 19:27:10|111.02|108.82|111.02|108.82|111.02|108.82|111.02|108.82|0
1632511640000|2021-09-24 19:27:20|111.08|108.88|111.08|108.88|111.08|108.88|111.08|108.88|0
1632511650000|2021-09-24 19:27:30|110.97|108.77|111.02|108.82|111.02|108.82|110.97|108.77|0
1632511660000|2021-09-24 19:27:40|110.97|108.77|110.96|108.76|110.97|108.77|110.96|108.76|0
1632511670000|2021-09-24 19:27:50|110.91|108.71|110.91|108.71|110.91|108.71|110.91|108.71|0
1632511680000|2021-09-24 19:28:00|110.85|108.65|110.79|108.59|110.85|108.65|110.79|108.59|0
1632511700000|2021-09-24 19:28:20|110.73|108.53|110.73|108.53|110.73|108.53|110.73|108.53|0
1632511710000|2021-09-24 19:28:30|110.79|108.59|110.79|108.59|110.79|108.59|110.73|108.53|0
1632511730000|2021-09-24 19:28:50|110.85|108.65|110.85|108.65|110.85|108.65|110.85|108.65|0
1632511740000|2021-09-24 19:29:00|110.79|108.59|110.79|108.59|110.79|108.59|110.79|108.59|0
1632511790000|2021-09-24 19:29:50|110.82|108.62|110.73|108.53|110.85|108.65|110.73|108.53|0
1632511800000|2021-09-24 19:30:00|110.67|108.47|110.61|108.41|110.67|108.47|110.61|108.41|0
1632511810000|2021-09-24 19:30:10|110.55|108.35|110.49|108.29|110.55|108.35|110.49|108.29|0
1632511820000|2021-09-24 19:30:20|110.43|108.23|110.43|108.23|110.43|108.23|110.43|108.23|0
1632511830000|2021-09-24 19:30:30|110.37|108.17|110.37|108.17|110.37|108.17|110.37|108.17|0
1632511840000|2021-09-24 19:30:40|110.31|108.11|110.37|108.17|110.37|108.17|110.31|108.11|0
1632511850000|2021-09-24 19:30:50|110.31|108.11|110.26|108.06|110.31|108.11|110.26|108.06|0
1632511860000|2021-09-24 19:31:00|110.31|108.11|110.26|108.06|110.31|108.11|110.26|108.06|0
1632511870000|2021-09-24 19:31:10|110.25|108.05|110.2|108|110.25|108.05|110.2|108|0
1632511880000|2021-09-24 19:31:20|110.14|107.94|110.14|107.94|110.14|107.94|110.14|107.94|0
1632511890000|2021-09-24 19:31:30|110.2|108|110.31|108.11|110.31|108.11|110.2|108|0
1632511900000|2021-09-24 19:31:40|110.37|108.17|110.31|108.11|110.37|108.17|110.31|108.11|0
1632511910000|2021-09-24 19:31:50|110.37|108.17|110.37|108.17|110.37|108.17|110.37|108.17|0
1632511920000|2021-09-24 19:32:00|110.31|108.11|110.37|108.17|110.37|108.17|110.31|108.11|0
1632511930000|2021-09-24 19:32:10|110.43|108.23|110.55|108.35|110.55|108.35|110.43|108.23|0
1632511940000|2021-09-24 19:32:20|110.49|108.29|110.43|108.23|110.55|108.35|110.43|108.23|0
1632511950000|2021-09-24 19:32:30|110.37|108.17|110.37|108.17|110.37|108.17|110.37|108.17|0
1632511970000|2021-09-24 19:32:50|110.43|108.23|110.37|108.17|110.43|108.23|110.37|108.17|0
1632511980000|2021-09-24 19:33:00|110.43|108.23|110.49|108.29|110.49|108.29|110.43|108.23|0
1632511990000|2021-09-24 19:33:10|110.43|108.23|110.37|108.17|110.43|108.23|110.37|108.17|0
1632512000000|2021-09-24 19:33:20|110.31|108.11|110.25|108.05|110.31|108.11|110.25|108.05|0
1632512010000|2021-09-24 19:33:30|110.31|108.11|110.31|108.11|110.31|108.11|110.31|108.11|0
1632512020000|2021-09-24 19:33:40|110.37|108.17|110.37|108.17|110.37|108.17|110.31|108.11|0
1632512040000|2021-09-24 19:34:00|110.31|108.11|110.34|108.14|110.34|108.14|110.31|108.11|0
1632512050000|2021-09-24 19:34:10|110.37|108.17|110.37|108.17|110.43|108.23|110.37|108.17|0
1632512060000|2021-09-24 19:34:20|110.43|108.23|110.43|108.23|110.43|108.23|110.43|108.23|0
1632512070000|2021-09-24 19:34:30|110.4|108.2|110.37|108.17|110.4|108.2|110.37|108.17|0
1632512080000|2021-09-24 19:34:40|110.43|108.23|110.43|108.23|110.43|108.23|110.43|108.23|0
1632512090000|2021-09-24 19:34:50|110.49|108.29|110.49|108.29|110.49|108.29|110.46|108.26|0
1632512100000|2021-09-24 19:35:00|110.43|108.23|110.49|108.29|110.49|108.29|110.37|108.17|0
1632512110000|2021-09-24 19:35:10|110.43|108.23|110.37|108.17|110.43|108.23|110.37|108.17|0
1632512120000|2021-09-24 19:35:20|110.31|108.11|110.37|108.17|110.43|108.23|110.31|108.11|0
1632512130000|2021-09-24 19:35:30|110.31|108.11|110.31|108.11|110.31|108.11|110.31|108.11|0
1632512140000|2021-09-24 19:35:40|110.37|108.17|110.37|108.17|110.37|108.17|110.37|108.17|0
1632512150000|2021-09-24 19:35:50|110.43|108.23|110.43|108.23|110.43|108.23|110.43|108.23|0
1632512160000|2021-09-24 19:36:00|110.49|108.29|110.55|108.35|110.55|108.35|110.49|108.29|0
1632512180000|2021-09-24 19:36:20|110.49|108.29|110.49|108.29|110.49|108.29|110.49|108.29|0
1632512200000|2021-09-24 19:36:40|110.55|108.35|110.55|108.35|110.55|108.35|110.55|108.35|0
1632512210000|2021-09-24 19:36:50|110.72|108.52|110.78|108.58|110.78|108.58|110.72|108.52|0
1632512220000|2021-09-24 19:37:00|110.84|108.64|110.9|108.7|110.96|108.76|110.84|108.64|0
1632512230000|2021-09-24 19:37:10|110.84|108.64|110.84|108.64|110.9|108.7|110.84|108.64|0
1632512240000|2021-09-24 19:37:20|110.78|108.58|110.78|108.58|110.78|108.58|110.78|108.58|0
1632512250000|2021-09-24 19:37:30|110.72|108.52|110.72|108.52|110.72|108.52|110.72|108.52|0
1632512280000|2021-09-24 19:38:00|110.66|108.46|110.72|108.52|110.78|108.58|110.66|108.46|0
1632512290000|2021-09-24 19:38:10|110.66|108.46|110.66|108.46|110.66|108.46|110.66|108.46|0
1632512300000|2021-09-24 19:38:20|110.72|108.52|110.66|108.46|110.72|108.52|110.66|108.46|0
1632512310000|2021-09-24 19:38:30|110.72|108.52|110.61|108.41|110.72|108.52|110.61|108.41|0
1632512320000|2021-09-24 19:38:40|110.55|108.35|110.43|108.23|110.55|108.35|110.43|108.23|0
1632512330000|2021-09-24 19:38:50|110.37|108.17|110.43|108.23|110.43|108.23|110.37|108.17|0
1632512340000|2021-09-24 19:39:00|110.37|108.17|110.31|108.11|110.43|108.23|110.31|108.11|0
1632512350000|2021-09-24 19:39:10|110.43|108.23|110.43|108.23|110.43|108.23|110.37|108.17|0
1632512360000|2021-09-24 19:39:20|110.49|108.29|110.43|108.23|110.49|108.29|110.43|108.23|0
1632512380000|2021-09-24 19:39:40|110.49|108.29|110.43|108.23|110.49|108.29|110.43|108.23|0
1632512390000|2021-09-24 19:39:50|110.37|108.17|110.37|108.17|110.37|108.17|110.31|108.11|0
1632512400000|2021-09-24 19:40:00|110.31|108.11|110.25|108.05|110.31|108.11|110.25|108.05|0
1632512410000|2021-09-24 19:40:10|110.31|108.11|110.19|107.99|110.31|108.11|110.19|107.99|0
1632512430000|2021-09-24 19:40:30|110.16|107.96|110.19|107.99|110.19|107.99|110.13|107.93|0
1632512440000|2021-09-24 19:40:40|110.25|108.05|110.25|108.05|110.25|108.05|110.25|108.05|0
1632512450000|2021-09-24 19:40:50|110.19|107.99|110.19|107.99|110.25|108.05|110.19|107.99|0
1632512460000|2021-09-24 19:41:00|110.25|108.05|110.31|108.11|110.31|108.11|110.25|108.05|0
1632512480000|2021-09-24 19:41:20|110.37|108.17|110.43|108.23|110.43|108.23|110.37|108.17|0
1632512490000|2021-09-24 19:41:30|110.37|108.17|110.43|108.23|110.43|108.23|110.37|108.17|0
1632512500000|2021-09-24 19:41:40|110.31|108.11|110.25|108.05|110.31|108.11|110.25|108.05|0
1632512510000|2021-09-24 19:41:50|110.31|108.11|110.25|108.05|110.31|108.11|110.25|108.05|0
1632512520000|2021-09-24 19:42:00|110.19|107.99|110.19|107.99|110.19|107.99|110.19|107.99|0
1632512530000|2021-09-24 19:42:10|110.13|107.93|110.19|107.99|110.19|107.99|110.13|107.93|0
1632512540000|2021-09-24 19:42:20|110.25|108.05|110.25|108.05|110.25|108.05|110.25|108.05|0
1632512550000|2021-09-24 19:42:30|110.19|107.99|110.19|107.99|110.19|107.99|110.19|107.99|0
1632512560000|2021-09-24 19:42:40|110.13|107.93|110.13|107.93|110.19|107.99|110.13|107.93|0
1632512570000|2021-09-24 19:42:50|110.07|107.87|110.07|107.87|110.07|107.87|110.07|107.87|0
1632512580000|2021-09-24 19:43:00|110.13|107.93|110.07|107.87|110.13|107.93|110.07|107.87|0
1632512600000|2021-09-24 19:43:20|110.13|107.93|110.13|107.93|110.13|107.93|110.07|107.87|0
1632512610000|2021-09-24 19:43:30|110.07|107.87|110.13|107.93|110.13|107.93|110.07|107.87|0
1632512620000|2021-09-24 19:43:40|110.07|107.87|110.07|107.87|110.13|107.93|110.07|107.87|0
1632512630000|2021-09-24 19:43:50|110.13|107.93|110.13|107.93|110.13|107.93|110.13|107.93|0
1632512640000|2021-09-24 19:44:00|110.07|107.87|109.96|107.76|110.07|107.87|109.96|107.76|0
1632512650000|2021-09-24 19:44:10|109.9|107.7|109.96|107.76|109.96|107.76|109.9|107.7|0
1632512660000|2021-09-24 19:44:20|110.01|107.81|110.01|107.81|110.01|107.81|110.01|107.81|0
1632512670000|2021-09-24 19:44:30|109.96|107.76|109.96|107.76|109.96|107.76|109.96|107.76|0
1632512680000|2021-09-24 19:44:40|109.95|107.75|109.95|107.75|109.95|107.75|109.95|107.75|0
1632512690000|2021-09-24 19:44:50|109.99|107.79|109.95|107.75|109.99|107.79|109.9|107.7|0
1632512700000|2021-09-24 19:45:00|110.01|107.81|109.9|107.7|110.01|107.81|109.9|107.7|0
1632512710000|2021-09-24 19:45:10|109.95|107.75|109.9|107.7|109.95|107.75|109.9|107.7|0
1632512720000|2021-09-24 19:45:20|109.84|107.64|109.78|107.58|109.84|107.64|109.78|107.58|0
1632512730000|2021-09-24 19:45:30|109.72|107.52|109.66|107.46|109.72|107.52|109.66|107.46|0
1632512740000|2021-09-24 19:45:40|109.72|107.52|109.6|107.4|109.72|107.52|109.6|107.4|0
1632512750000|2021-09-24 19:45:50|109.66|107.46|109.9|107.7|109.9|107.7|109.66|107.46|0
1632512760000|2021-09-24 19:46:00|109.95|107.75|109.9|107.7|109.95|107.75|109.9|107.7|0
1632512770000|2021-09-24 19:46:10|109.84|107.64|109.72|107.52|109.84|107.64|109.72|107.52|0
1632512780000|2021-09-24 19:46:20|109.6|107.4|109.6|107.4|109.66|107.46|109.6|107.4|0
1632512790000|2021-09-24 19:46:30|109.54|107.34|109.54|107.34|109.54|107.34|109.54|107.34|0
1632512800000|2021-09-24 19:46:40|109.48|107.28|109.48|107.28|109.48|107.28|109.48|107.28|0
1632512820000|2021-09-24 19:47:00|109.43|107.23|109.31|107.11|109.43|107.23|109.31|107.11|0
1632512830000|2021-09-24 19:47:10|109.37|107.17|109.48|107.28|109.48|107.28|109.37|107.17|0
1632512840000|2021-09-24 19:47:20|109.43|107.23|109.54|107.34|109.54|107.34|109.43|107.23|0
1632512850000|2021-09-24 19:47:30|109.6|107.4|109.37|107.17|109.6|107.4|109.37|107.17|0
1632512860000|2021-09-24 19:47:40|109.43|107.23|109.48|107.28|109.48|107.28|109.43|107.23|0
1632512870000|2021-09-24 19:47:50|109.54|107.34|109.54|107.34|109.54|107.34|109.54|107.34|0
1632512880000|2021-09-24 19:48:00|109.6|107.4|109.72|107.52|109.72|107.52|109.6|107.4|0
1632512890000|2021-09-24 19:48:10|109.89|107.69|109.84|107.64|109.95|107.75|109.78|107.58|0
1632512900000|2021-09-24 19:48:20|109.72|107.52|109.6|107.4|109.72|107.52|109.6|107.4|0
1632512910000|2021-09-24 19:48:30|109.54|107.34|109.6|107.4|109.6|107.4|109.54|107.34|0
1632512920000|2021-09-24 19:48:40|109.54|107.34|109.54|107.34|109.54|107.34|109.54|107.34|0
1632512930000|2021-09-24 19:48:50|109.48|107.28|109.48|107.28|109.48|107.28|109.43|107.23|0
1632512950000|2021-09-24 19:49:10|109.43|107.23|109.6|107.4|109.6|107.4|109.43|107.23|0
1632512960000|2021-09-24 19:49:20|109.66|107.46|109.66|107.46|109.72|107.52|109.66|107.46|0
1632512970000|2021-09-24 19:49:30|109.72|107.52|109.72|107.52|109.72|107.52|109.72|107.52|0
1632512980000|2021-09-24 19:49:40|109.78|107.58|109.72|107.52|109.78|107.58|109.72|107.52|0
1632512990000|2021-09-24 19:49:50|109.78|107.58|109.78|107.58|109.78|107.58|109.72|107.52|0
1632513000000|2021-09-24 19:50:00|109.89|107.69|109.89|107.69|109.89|107.69|109.89|107.69|0
1632513010000|2021-09-24 19:50:10|109.84|107.64|109.84|107.64|109.89|107.69|109.84|107.64|0
1632513020000|2021-09-24 19:50:20|109.78|107.58|109.89|107.69|109.95|107.75|109.78|107.58|0
1632513030000|2021-09-24 19:50:30|109.95|107.75|109.89|107.69|109.95|107.75|109.89|107.69|0
1632513040000|2021-09-24 19:50:40|110.07|107.87|110.13|107.93|110.19|107.99|110.07|107.87|0
1632513050000|2021-09-24 19:50:50|110.07|107.87|110.01|107.81|110.07|107.87|109.95|107.75|0
1632513060000|2021-09-24 19:51:00|110.07|107.87|110.07|107.87|110.07|107.87|110.07|107.87|0
1632513070000|2021-09-24 19:51:10|110.01|107.81|110.07|107.87|110.07|107.87|110.01|107.81|0
1632513080000|2021-09-24 19:51:20|110.01|107.81|110.01|107.81|110.01|107.81|110.01|107.81|0
1632513090000|2021-09-24 19:51:30|110.07|107.87|110.25|108.05|110.3|108.1|110.07|107.87|0
1632513100000|2021-09-24 19:51:40|110.3|108.1|110.19|107.99|110.3|108.1|110.19|107.99|0
1632513110000|2021-09-24 19:51:50|110.13|107.93|110.19|107.99|110.19|107.99|110.13|107.93|0
1632513120000|2021-09-24 19:52:00|110.13|107.93|110.13|107.93|110.19|107.99|110.13|107.93|0
1632513130000|2021-09-24 19:52:10|110.07|107.87|110.07|107.87|110.07|107.87|110.07|107.87|0
1632513140000|2021-09-24 19:52:20|110.01|107.81|110.01|107.81|110.01|107.81|110.01|107.81|0
1632513150000|2021-09-24 19:52:30|109.95|107.75|109.89|107.69|109.95|107.75|109.89|107.69|0
1632513160000|2021-09-24 19:52:40|109.78|107.58|109.78|107.58|109.78|107.58|109.78|107.58|0
1632513170000|2021-09-24 19:52:50|109.83|107.63|109.83|107.63|109.89|107.69|109.83|107.63|0
1632513180000|2021-09-24 19:53:00|109.89|107.69|109.89|107.69|109.89|107.69|109.83|107.63|0
1632513200000|2021-09-24 19:53:20|109.83|107.63|109.83|107.63|109.83|107.63|109.77|107.57|0
1632513210000|2021-09-24 19:53:30|109.77|107.57|109.77|107.57|109.77|107.57|109.77|107.57|0
1632513220000|2021-09-24 19:53:40|109.72|107.52|109.77|107.57|109.77|107.57|109.72|107.52|0
1632513230000|2021-09-24 19:53:50|109.81|107.61|109.72|107.52|109.81|107.61|109.72|107.52|0
1632513240000|2021-09-24 19:54:00|109.89|107.69|109.95|107.75|109.95|107.75|109.77|107.57|0
1632513250000|2021-09-24 19:54:10|110.01|107.81|110.01|107.81|110.07|107.87|110.01|107.81|0
1632513260000|2021-09-24 19:54:20|110.07|107.87|110.19|107.99|110.19|107.99|110.01|107.81|0
1632513270000|2021-09-24 19:54:30|110.24|108.04|110.3|108.1|110.3|108.1|110.24|108.04|0
1632513280000|2021-09-24 19:54:40|110.13|107.93|110.19|107.99|110.19|107.99|110.13|107.93|0
1632513290000|2021-09-24 19:54:50|110.3|108.1|110.3|108.1|110.3|108.1|110.24|108.04|0
1632513300000|2021-09-24 19:55:00|110.36|108.16|110.36|108.16|110.36|108.16|110.3|108.1|0
1632513310000|2021-09-24 19:55:10|110.42|108.22|110.42|108.22|110.42|108.22|110.42|108.22|0
1632513320000|2021-09-24 19:55:20|110.54|108.34|110.72|108.52|110.78|108.58|110.54|108.34|0
1632513330000|2021-09-24 19:55:30|110.78|108.58|110.89|108.69|110.89|108.69|110.72|108.52|0
1632513340000|2021-09-24 19:55:40|110.83|108.63|110.89|108.69|110.89|108.69|110.83|108.63|0
1632513350000|2021-09-24 19:55:50|110.83|108.63|110.95|108.75|110.95|108.75|110.83|108.63|0
1632513360000|2021-09-24 19:56:00|111.07|108.87|111.13|108.93|111.13|108.93|111.07|108.87|0
1632513370000|2021-09-24 19:56:10|111.07|108.87|111.07|108.87|111.07|108.87|110.95|108.75|0
1632513380000|2021-09-24 19:56:20|111.01|108.81|110.95|108.75|111.01|108.81|110.95|108.75|0
1632513390000|2021-09-24 19:56:30|110.89|108.69|110.95|108.75|111.01|108.81|110.89|108.69|0
1632513400000|2021-09-24 19:56:40|111.01|108.81|111.01|108.81|111.01|108.81|111.01|108.81|0
1632513420000|2021-09-24 19:57:00|110.95|108.75|110.83|108.63|110.95|108.75|110.83|108.63|0
1632513430000|2021-09-24 19:57:10|110.77|108.57|110.66|108.46|110.77|108.57|110.66|108.46|0
1632513440000|2021-09-24 19:57:20|110.6|108.4|110.6|108.4|110.66|108.46|110.6|108.4|0
1632513450000|2021-09-24 19:57:30|110.54|108.34|110.6|108.4|110.6|108.4|110.54|108.34|0
1632513460000|2021-09-24 19:57:40|110.72|108.52|110.72|108.52|110.77|108.57|110.72|108.52|0
1632513470000|2021-09-24 19:57:50|110.77|108.57|110.77|108.57|110.83|108.63|110.77|108.57|0
1632513480000|2021-09-24 19:58:00|110.83|108.63|110.83|108.63|110.83|108.63|110.77|108.57|0
1632513490000|2021-09-24 19:58:10|110.89|108.69|110.77|108.57|110.89|108.69|110.77|108.57|0
1632513500000|2021-09-24 19:58:20|110.83|108.63|110.66|108.46|110.83|108.63|110.66|108.46|0
1632513520000|2021-09-24 19:58:40|110.6|108.4|110.54|108.34|110.6|108.4|110.54|108.34|0
1632513530000|2021-09-24 19:58:50|110.6|108.4|110.77|108.57|110.77|108.57|110.6|108.4|0
1632513540000|2021-09-24 19:59:00|110.71|108.51|110.95|108.75|110.95|108.75|110.71|108.51|0
1632513550000|2021-09-24 19:59:10|111.01|108.81|110.89|108.69|111.01|108.81|110.89|108.69|0
1632513560000|2021-09-24 19:59:20|111.01|108.81|110.89|108.69|111.01|108.81|110.89|108.69|0
1632513570000|2021-09-24 19:59:30|110.95|108.75|110.95|108.75|110.95|108.75|110.95|108.75|0
1632513580000|2021-09-24 19:59:40|110.89|108.69|110.83|108.63|110.89|108.69|110.83|108.63|0
1632513590000|2021-09-24 19:59:50|110.89|108.69|111.07|108.87|111.07|108.87|110.89|108.69|0
1632513600000|2021-09-24 20:00:00|111.01|108.81|110.98|108.78|111.01|108.81|110.95|108.75|0
1632513610000|2021-09-24 20:00:10|110.95|108.75|111.01|108.81|111.01|108.81|110.95|108.75|0
1632513620000|2021-09-24 20:00:20|111.07|108.87|110.95|108.75|111.07|108.87|110.95|108.75|0
1632513630000|2021-09-24 20:00:30|110.89|108.69|110.77|108.57|110.89|108.69|110.77|108.57|0
1632513640000|2021-09-24 20:00:40|110.83|108.63|110.83|108.63|110.83|108.63|110.83|108.63|0
1632513650000|2021-09-24 20:00:50|110.77|108.57|111.55|109.35|111.55|109.35|110.77|108.57|0
1632513660000|2021-09-24 20:01:00|111.49|109.29|111.43|109.23|111.49|109.29|111.43|109.23|0
1632513670000|2021-09-24 20:01:10|111.49|109.29|111.49|109.29|111.55|109.35|111.49|109.29|0
1632513680000|2021-09-24 20:01:20|111.43|109.23|111.43|109.23|111.49|109.29|111.43|109.23|0
1632513690000|2021-09-24 20:01:30|111.49|109.29|111.43|109.23|111.49|109.29|111.43|109.23|0
1632513700000|2021-09-24 20:01:40|111.49|109.29|111.49|109.29|111.55|109.35|111.49|109.29|0
1632513710000|2021-09-24 20:01:50|111.55|109.35|111.55|109.35|111.55|109.35|111.55|109.35|0
1632513720000|2021-09-24 20:02:00|111.6|109.4|111.6|109.4|111.6|109.4|111.6|109.4|0
1632513730000|2021-09-24 20:02:10|111.66|109.46|111.6|109.4|111.66|109.46|111.6|109.4|0
1632513740000|2021-09-24 20:02:20|111.66|109.46|111.66|109.46|111.66|109.46|111.66|109.46|0
1632513750000|2021-09-24 20:02:30|111.6|109.4|111.6|109.4|111.66|109.46|111.6|109.4|0
1632513760000|2021-09-24 20:02:40|111.66|109.46|111.6|109.4|111.66|109.46|111.6|109.4|0
1632513780000|2021-09-24 20:03:00|111.66|109.46|111.66|109.46|111.66|109.46|111.66|109.46|0
1632513790000|2021-09-24 20:03:10|111.6|109.4|111.6|109.4|111.6|109.4|111.6|109.4|0
1632513810000|2021-09-24 20:03:30|111.49|109.29|111.49|109.29|111.49|109.29|111.49|109.29|0
1632513830000|2021-09-24 20:03:50|111.43|109.23|111.43|109.23|111.43|109.23|111.43|109.23|0
1632513840000|2021-09-24 20:04:00|111.37|109.17|111.31|109.11|111.37|109.17|111.31|109.11|0
1632513850000|2021-09-24 20:04:10|111.37|109.17|111.37|109.17|111.37|109.17|111.37|109.17|0
1632513860000|2021-09-24 20:04:20|111.49|109.29|111.49|109.29|111.49|109.29|111.49|109.29|0
1632513870000|2021-09-24 20:04:30|111.54|109.34|111.58|109.38|111.58|109.38|111.49|109.29|0
1632513880000|2021-09-24 20:04:40|111.6|109.4|111.78|109.58|111.78|109.58|111.6|109.4|0
1632513890000|2021-09-24 20:04:50|111.84|109.64|111.84|109.64|111.84|109.64|111.84|109.64|0
1632513900000|2021-09-24 20:05:00|111.78|109.58|111.78|109.58|111.78|109.58|111.78|109.58|0
1632513910000|2021-09-24 20:05:10|111.84|109.64|111.84|109.64|111.84|109.64|111.84|109.64|0
1632513940000|2021-09-24 20:05:40|111.78|109.58|111.78|109.58|111.78|109.58|111.78|109.58|0
1632513950000|2021-09-24 20:05:50|111.84|109.64|111.84|109.64|111.84|109.64|111.84|109.64|0
1632513980000|2021-09-24 20:06:20|111.78|109.58|111.78|109.58|111.78|109.58|111.78|109.58|0
1632514010000|2021-09-24 20:06:50|111.84|109.64|111.84|109.64|111.84|109.64|111.84|109.64|0
1632514210000|2021-09-24 20:10:10|111.78|109.58|111.72|109.52|111.78|109.58|111.72|109.52|0
1632514220000|2021-09-24 20:10:20|111.78|109.58|111.78|109.58|111.78|109.58|111.78|109.58|0
1632514340000|2021-09-24 20:12:20|111.72|109.52|111.72|109.52|111.72|109.52|111.72|109.52|0
1632514370000|2021-09-24 20:12:50|111.78|109.58|111.72|109.52|111.78|109.58|111.72|109.52|0
1632514380000|2021-09-24 20:13:00|111.78|109.58|111.72|109.52|111.78|109.58|111.72|109.52|0
1632514400000|2021-09-24 20:13:20|111.66|109.46|111.66|109.46|111.66|109.46|111.66|109.46|0
1632514420000|2021-09-24 20:13:40|111.6|109.4|111.6|109.4|111.6|109.4|111.6|109.4|0
1632514430000|2021-09-24 20:13:50|111.54|109.34|111.6|109.4|111.6|109.4|111.54|109.34|0
1632514450000|2021-09-24 20:14:10|111.66|109.46|111.6|109.4|111.66|109.46|111.6|109.4|0
1632514460000|2021-09-24 20:14:20|111.66|109.46|111.66|109.46|111.66|109.46|111.66|109.46|0
1632514470000|2021-09-24 20:14:30|111.6|109.4|111.66|109.46|111.66|109.46|111.6|109.4|0
1632514480000|2021-09-24 20:14:40|111.72|109.52|111.72|109.52|111.72|109.52|111.72|109.52|0
1632514490000|2021-09-24 20:14:50|111.78|109.58|111.75|109.55|111.78|109.58|111.75|109.55|0
1632514530000|2021-09-24 20:15:30|111.92|109.32|111.92|109.32|111.92|109.32|111.92|109.32|0
1632726300000|2021-09-27 07:05:00|106.1|103.9|106.05|103.85|106.1|103.9|106.05|103.85|0
1632726310000|2021-09-27 07:05:10|106.07|103.87|105.99|103.79|106.07|103.87|105.99|103.79|0
1632726320000|2021-09-27 07:05:20|105.96|103.76|105.99|103.79|105.99|103.79|105.96|103.76|0
1632726340000|2021-09-27 07:05:40|105.93|103.73|105.93|103.73|105.93|103.73|105.93|103.73|0
1632726350000|2021-09-27 07:05:50|105.99|103.79|105.99|103.79|105.99|103.79|105.93|103.73|0
1632726360000|2021-09-27 07:06:00|105.96|103.76|105.93|103.73|105.96|103.76|105.93|103.73|0
1632726370000|2021-09-27 07:06:10|105.87|103.67|105.96|103.76|105.96|103.76|105.87|103.67|0
1632726380000|2021-09-27 07:06:20|105.93|103.73|105.99|103.79|105.99|103.79|105.93|103.73|0
1632726390000|2021-09-27 07:06:30|105.93|103.73|105.93|103.73|105.93|103.73|105.93|103.73|0
1632726400000|2021-09-27 07:06:40|105.99|103.79|105.99|103.79|105.99|103.79|105.99|103.79|0
1632726410000|2021-09-27 07:06:50|105.93|103.73|105.93|103.73|105.96|103.76|105.93|103.73|0
1632726420000|2021-09-27 07:07:00|105.99|103.79|105.99|103.79|105.99|103.79|105.96|103.76|0
1632726430000|2021-09-27 07:07:10|106.02|103.82|105.99|103.79|106.04|103.84|105.93|103.73|0
1632726440000|2021-09-27 07:07:20|105.93|103.73|105.93|103.73|105.93|103.73|105.93|103.73|0
1632726450000|2021-09-27 07:07:30|105.99|103.79|105.99|103.79|106.04|103.84|105.99|103.79|0
1632726460000|2021-09-27 07:07:40|106.04|103.84|106.04|103.84|106.04|103.84|106.04|103.84|0
1632726470000|2021-09-27 07:07:50|106.1|103.9|106.16|103.96|106.22|104.02|106.1|103.9|0
1632726480000|2021-09-27 07:08:00|106.1|103.9|106.16|103.96|106.16|103.96|106.1|103.9|0
1632726490000|2021-09-27 07:08:10|106.22|104.02|106.27|104.07|106.27|104.07|106.22|104.02|0
1632726500000|2021-09-27 07:08:20|106.22|104.02|106.22|104.02|106.22|104.02|106.22|104.02|0
1632726520000|2021-09-27 07:08:40|106.25|104.05|106.27|104.07|106.27|104.07|106.22|104.02|0
1632726530000|2021-09-27 07:08:50|106.33|104.13|106.27|104.07|106.33|104.13|106.27|104.07|0
1632726540000|2021-09-27 07:09:00|106.33|104.13|106.39|104.19|106.39|104.19|106.33|104.13|0
1632726550000|2021-09-27 07:09:10|106.44|104.24|106.44|104.24|106.44|104.24|106.44|104.24|0
1632726560000|2021-09-27 07:09:20|106.5|104.3|106.44|104.24|106.5|104.3|106.44|104.24|0
1632726570000|2021-09-27 07:09:30|106.39|104.19|106.33|104.13|106.39|104.19|106.33|104.13|0
1632726580000|2021-09-27 07:09:40|106.39|104.19|106.33|104.13|106.39|104.19|106.33|104.13|0
1632726590000|2021-09-27 07:09:50|106.36|104.16|106.33|104.13|106.39|104.19|106.33|104.13|0
1632726600000|2021-09-27 07:10:00|106.39|104.19|106.27|104.07|106.39|104.19|106.27|104.07|0
1632726610000|2021-09-27 07:10:10|106.33|104.13|106.27|104.07|106.33|104.13|106.27|104.07|0
1632726620000|2021-09-27 07:10:20|106.33|104.13|106.27|104.07|106.33|104.13|106.27|104.07|0
1632726630000|2021-09-27 07:10:30|106.33|104.13|106.33|104.13|106.33|104.13|106.33|104.13|0
1632726640000|2021-09-27 07:10:40|106.27|104.07|106.27|104.07|106.27|104.07|106.27|104.07|0
1632726650000|2021-09-27 07:10:50|106.33|104.13|106.33|104.13|106.33|104.13|106.33|104.13|0
1632726660000|2021-09-27 07:11:00|106.39|104.19|106.36|104.16|106.44|104.24|106.36|104.16|0
1632726670000|2021-09-27 07:11:10|106.39|104.19|106.39|104.19|106.39|104.19|106.39|104.19|0
1632726680000|2021-09-27 07:11:20|106.44|104.24|106.39|104.19|106.44|104.24|106.39|104.19|0
1632726690000|2021-09-27 07:11:30|106.33|104.13|106.39|104.19|106.39|104.19|106.33|104.13|0
1632726700000|2021-09-27 07:11:40|106.44|104.24|106.44|104.24|106.44|104.24|106.44|104.24|0
1632726730000|2021-09-27 07:12:10|106.39|104.19|106.39|104.19|106.39|104.19|106.39|104.19|0
1632726740000|2021-09-27 07:12:20|106.33|104.13|106.33|104.13|106.39|104.19|106.33|104.13|0
1632726750000|2021-09-27 07:12:30|106.36|104.16|106.39|104.19|106.39|104.19|106.33|104.13|0
1632726760000|2021-09-27 07:12:40|106.42|104.22|106.39|104.19|106.42|104.22|106.39|104.19|0
1632726770000|2021-09-27 07:12:50|106.42|104.22|106.5|104.3|106.5|104.3|106.42|104.22|0
1632726780000|2021-09-27 07:13:00|106.56|104.36|106.5|104.3|106.56|104.36|106.5|104.3|0
1632726800000|2021-09-27 07:13:20|106.56|104.36|106.5|104.3|106.56|104.36|106.5|104.3|0
1632726810000|2021-09-27 07:13:30|106.44|104.24|106.33|104.13|106.44|104.24|106.33|104.13|0
1632726820000|2021-09-27 07:13:40|106.39|104.19|106.39|104.19|106.39|104.19|106.33|104.13|0
1632726830000|2021-09-27 07:13:50|106.44|104.24|106.39|104.19|106.44|104.24|106.39|104.19|0
1632726840000|2021-09-27 07:14:00|106.33|104.13|106.33|104.13|106.33|104.13|106.33|104.13|0
1632726850000|2021-09-27 07:14:10|106.27|104.07|106.38|104.18|106.38|104.18|106.27|104.07|0
1632726860000|2021-09-27 07:14:20|106.36|104.16|106.38|104.18|106.38|104.18|106.33|104.13|0
1632726870000|2021-09-27 07:14:30|106.33|104.13|106.38|104.18|106.38|104.18|106.33|104.13|0
1632726890000|2021-09-27 07:14:50|106.41|104.21|106.38|104.18|106.44|104.24|106.38|104.18|0
1632726900000|2021-09-27 07:15:00|106.33|104.13|106.33|104.13|106.33|104.13|106.33|104.13|0
1632726910000|2021-09-27 07:15:10|106.27|104.07|106.21|104.01|106.27|104.07|106.21|104.01|0
1632726930000|2021-09-27 07:15:30|106.27|104.07|106.27|104.07|106.27|104.07|106.21|104.01|0
1632726940000|2021-09-27 07:15:40|106.16|103.96|106.15|103.95|106.21|104.01|106.15|103.95|0
1632726950000|2021-09-27 07:15:50|106.1|103.9|106.21|104.01|106.21|104.01|106.1|103.9|0
1632726960000|2021-09-27 07:16:00|106.15|103.95|106.13|103.93|106.15|103.95|106.13|103.93|0
1632726970000|2021-09-27 07:16:10|106.18|103.98|106.18|103.98|106.21|104.01|106.18|103.98|0
1632726980000|2021-09-27 07:16:20|106.21|104.01|106.21|104.01|106.21|104.01|106.21|104.01|0
1632726990000|2021-09-27 07:16:30|106.24|104.04|106.27|104.07|106.27|104.07|106.24|104.04|0
1632727020000|2021-09-27 07:17:00|106.21|104.01|106.24|104.04|106.27|104.07|106.21|104.01|0
1632727030000|2021-09-27 07:17:10|106.27|104.07|106.21|104.01|106.27|104.07|106.21|104.01|0
1632727040000|2021-09-27 07:17:20|106.18|103.98|106.15|103.95|106.18|103.98|106.15|103.95|0
1632727050000|2021-09-27 07:17:30|106.21|104.01|106.18|103.98|106.21|104.01|106.18|103.98|0
1632727060000|2021-09-27 07:17:40|106.21|104.01|106.15|103.95|106.21|104.01|106.15|103.95|0
1632727070000|2021-09-27 07:17:50|106.1|103.9|106.15|103.95|106.15|103.95|106.1|103.9|0
1632727090000|2021-09-27 07:18:10|106.18|103.98|106.21|104.01|106.21|104.01|106.18|103.98|0
1632727100000|2021-09-27 07:18:20|106.18|103.98|106.21|104.01|106.21|104.01|106.18|103.98|0
1632727110000|2021-09-27 07:18:30|106.18|103.98|106.21|104.01|106.21|104.01|106.18|103.98|0
1632727120000|2021-09-27 07:18:40|106.15|103.95|106.21|104.01|106.21|104.01|106.15|103.95|0
1632727140000|2021-09-27 07:19:00|106.27|104.07|106.27|104.07|106.27|104.07|106.27|104.07|0
1632727150000|2021-09-27 07:19:10|106.24|104.04|106.21|104.01|106.27|104.07|106.21|104.01|0
1632727160000|2021-09-27 07:19:20|106.27|104.07|106.27|104.07|106.27|104.07|106.27|104.07|0
1632727170000|2021-09-27 07:19:30|106.21|104.01|106.21|104.01|106.21|104.01|106.18|103.98|0
1632727180000|2021-09-27 07:19:40|106.15|103.95|106.18|103.98|106.21|104.01|106.15|103.95|0
1632727190000|2021-09-27 07:19:50|106.15|103.95|106.21|104.01|106.21|104.01|106.15|103.95|0
1632727210000|2021-09-27 07:20:10|106.15|103.95|106.21|104.01|106.21|104.01|106.15|103.95|0
1632727230000|2021-09-27 07:20:30|106.27|104.07|106.27|104.07|106.32|104.12|106.27|104.07|0
1632727250000|2021-09-27 07:20:50|106.32|104.12|106.32|104.12|106.32|104.12|106.32|104.12|0
1632727260000|2021-09-27 07:21:00|106.38|104.18|106.32|104.12|106.38|104.18|106.32|104.12|0
1632727290000|2021-09-27 07:21:30|106.35|104.15|106.32|104.12|106.35|104.15|106.32|104.12|0
1632727310000|2021-09-27 07:21:50|106.38|104.18|106.44|104.24|106.44|104.24|106.38|104.18|0
1632727320000|2021-09-27 07:22:00|106.38|104.18|106.44|104.24|106.44|104.24|106.38|104.18|0
1632727330000|2021-09-27 07:22:10|106.38|104.18|106.38|104.18|106.38|104.18|106.38|104.18|0
1632727340000|2021-09-27 07:22:20|106.44|104.24|106.44|104.24|106.44|104.24|106.44|104.24|0
1632727350000|2021-09-27 07:22:30|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1632727360000|2021-09-27 07:22:40|106.55|104.35|106.5|104.3|106.55|104.35|106.5|104.3|0
1632727370000|2021-09-27 07:22:50|106.44|104.24|106.5|104.3|106.5|104.3|106.44|104.24|0
1632727390000|2021-09-27 07:23:10|106.44|104.24|106.32|104.12|106.44|104.24|106.32|104.12|0
1632727400000|2021-09-27 07:23:20|106.38|104.18|106.32|104.12|106.38|104.18|106.32|104.12|0
1632727420000|2021-09-27 07:23:40|106.27|104.07|106.27|104.07|106.32|104.12|106.27|104.07|0
1632727440000|2021-09-27 07:24:00|106.21|104.01|106.27|104.07|106.27|104.07|106.21|104.01|0
1632727450000|2021-09-27 07:24:10|106.32|104.12|106.32|104.12|106.38|104.18|106.32|104.12|0
1632727460000|2021-09-27 07:24:20|106.27|104.07|106.27|104.07|106.27|104.07|106.27|104.07|0
1632727470000|2021-09-27 07:24:30|106.21|104.01|106.21|104.01|106.21|104.01|106.21|104.01|0
1632727480000|2021-09-27 07:24:40|106.15|103.95|106.15|103.95|106.18|103.98|106.15|103.95|0
1632727490000|2021-09-27 07:24:50|106.21|104.01|106.21|104.01|106.21|104.01|106.21|104.01|0
1632727500000|2021-09-27 07:25:00|106.27|104.07|106.27|104.07|106.27|104.07|106.27|104.07|0
1632727510000|2021-09-27 07:25:10|106.21|104.01|106.21|104.01|106.27|104.07|106.21|104.01|0
1632727520000|2021-09-27 07:25:20|106.27|104.07|106.32|104.12|106.32|104.12|106.27|104.07|0
1632727530000|2021-09-27 07:25:30|106.38|104.18|106.32|104.12|106.38|104.18|106.32|104.12|0
1632727540000|2021-09-27 07:25:40|106.35|104.15|106.32|104.12|106.35|104.15|106.32|104.12|0
1632727550000|2021-09-27 07:25:50|106.38|104.18|106.38|104.18|106.38|104.18|106.38|104.18|0
1632727570000|2021-09-27 07:26:10|106.44|104.24|106.44|104.24|106.44|104.24|106.41|104.21|0
1632727580000|2021-09-27 07:26:20|106.41|104.21|106.38|104.18|106.41|104.21|106.38|104.18|0
1632727590000|2021-09-27 07:26:30|106.44|104.24|106.44|104.24|106.44|104.24|106.44|104.24|0
1632727610000|2021-09-27 07:26:50|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1632727620000|2021-09-27 07:27:00|106.55|104.35|106.49|104.29|106.55|104.35|106.49|104.29|0
1632727630000|2021-09-27 07:27:10|106.52|104.32|106.49|104.29|106.52|104.32|106.49|104.29|0
1632727640000|2021-09-27 07:27:20|106.55|104.35|106.44|104.24|106.55|104.35|106.44|104.24|0
1632727650000|2021-09-27 07:27:30|106.49|104.29|106.44|104.24|106.49|104.29|106.44|104.24|0
1632727660000|2021-09-27 07:27:40|106.47|104.27|106.49|104.29|106.49|104.29|106.44|104.24|0
1632727670000|2021-09-27 07:27:50|106.55|104.35|106.55|104.35|106.55|104.35|106.55|104.35|0
1632727680000|2021-09-27 07:28:00|106.49|104.29|106.55|104.35|106.55|104.35|106.49|104.29|0
1632727690000|2021-09-27 07:28:10|106.52|104.32|106.44|104.24|106.52|104.32|106.41|104.21|0
1632727700000|2021-09-27 07:28:20|106.38|104.18|106.38|104.18|106.44|104.24|106.38|104.18|0
1632727710000|2021-09-27 07:28:30|106.44|104.24|106.32|104.12|106.44|104.24|106.32|104.12|0
1632727720000|2021-09-27 07:28:40|106.38|104.18|106.38|104.18|106.38|104.18|106.38|104.18|0
1632727740000|2021-09-27 07:29:00|106.44|104.24|106.44|104.24|106.44|104.24|106.44|104.24|0
1632727750000|2021-09-27 07:29:10|106.49|104.29|106.61|104.41|106.61|104.41|106.49|104.29|0
1632727760000|2021-09-27 07:29:20|106.55|104.35|106.55|104.35|106.55|104.35|106.52|104.32|0
1632727770000|2021-09-27 07:29:30|106.49|104.29|106.55|104.35|106.55|104.35|106.49|104.29|0
1632727780000|2021-09-27 07:29:40|106.49|104.29|106.49|104.29|106.49|104.29|106.49|104.29|0
1632727790000|2021-09-27 07:29:50|106.52|104.32|106.55|104.35|106.55|104.35|106.52|104.32|0
1632727800000|2021-09-27 07:30:00|106.49|104.29|106.55|104.35|106.55|104.35|106.49|104.29|0
1632727810000|2021-09-27 07:30:10|106.61|104.41|106.72|104.52|106.72|104.52|106.61|104.41|0
1632727820000|2021-09-27 07:30:20|106.78|104.58|106.78|104.58|106.84|104.64|106.78|104.58|0
1632727830000|2021-09-27 07:30:30|106.72|104.52|106.75|104.55|106.75|104.55|106.72|104.52|0
1632727840000|2021-09-27 07:30:40|106.78|104.58|106.72|104.52|106.78|104.58|106.72|104.52|0
1632727860000|2021-09-27 07:31:00|106.78|104.58|106.78|104.58|106.78|104.58|106.78|104.58|0
1632727870000|2021-09-27 07:31:10|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1632727890000|2021-09-27 07:31:30|106.75|104.55|106.78|104.58|106.78|104.58|106.75|104.55|0
1632727900000|2021-09-27 07:31:40|106.72|104.52|106.75|104.55|106.75|104.55|106.72|104.52|0
1632727910000|2021-09-27 07:31:50|106.72|104.52|106.72|104.52|106.75|104.55|106.72|104.52|0
1632727920000|2021-09-27 07:32:00|106.69|104.49|106.69|104.49|106.72|104.52|106.69|104.49|0
1632727930000|2021-09-27 07:32:10|106.72|104.52|106.66|104.46|106.72|104.52|106.66|104.46|0
1632727940000|2021-09-27 07:32:20|106.69|104.49|106.72|104.52|106.72|104.52|106.66|104.46|0
1632727950000|2021-09-27 07:32:30|106.66|104.46|106.66|104.46|106.66|104.46|106.66|104.46|0
1632727960000|2021-09-27 07:32:40|106.64|104.44|106.69|104.49|106.69|104.49|106.64|104.44|0
1632727970000|2021-09-27 07:32:50|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1632727980000|2021-09-27 07:33:00|106.66|104.46|106.64|104.44|106.66|104.46|106.64|104.44|0
1632727990000|2021-09-27 07:33:10|106.66|104.46|106.66|104.46|106.69|104.49|106.66|104.46|0
1632728000000|2021-09-27 07:33:20|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1632728020000|2021-09-27 07:33:40|106.78|104.58|106.72|104.52|106.78|104.58|106.72|104.52|0
1632728030000|2021-09-27 07:33:50|106.78|104.58|106.72|104.52|106.78|104.58|106.72|104.52|0
1632728050000|2021-09-27 07:34:10|106.75|104.55|106.72|104.52|106.78|104.58|106.72|104.52|0
1632728060000|2021-09-27 07:34:20|106.78|104.58|106.72|104.52|106.78|104.58|106.72|104.52|0
1632728080000|2021-09-27 07:34:40|106.75|104.55|106.72|104.52|106.75|104.55|106.72|104.52|0
1632728100000|2021-09-27 07:35:00|106.69|104.49|106.72|104.52|106.72|104.52|106.69|104.49|0
1632728120000|2021-09-27 07:35:20|106.75|104.55|106.78|104.58|106.78|104.58|106.72|104.52|0
1632728130000|2021-09-27 07:35:30|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1632728140000|2021-09-27 07:35:40|106.69|104.49|106.69|104.49|106.69|104.49|106.69|104.49|0
1632728150000|2021-09-27 07:35:50|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1632728160000|2021-09-27 07:36:00|106.69|104.49|106.66|104.46|106.69|104.49|106.66|104.46|0
1632728170000|2021-09-27 07:36:10|106.69|104.49|106.69|104.49|106.72|104.52|106.69|104.49|0
1632728180000|2021-09-27 07:36:20|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1632728190000|2021-09-27 07:36:30|106.69|104.49|106.72|104.52|106.72|104.52|106.69|104.49|0
1632728220000|2021-09-27 07:37:00|106.78|104.58|106.78|104.58|106.78|104.58|106.78|104.58|0
1632728230000|2021-09-27 07:37:10|106.81|104.61|106.81|104.61|106.81|104.61|106.81|104.61|0
1632728240000|2021-09-27 07:37:20|106.83|104.63|106.83|104.63|106.89|104.69|106.83|104.63|0
1632728250000|2021-09-27 07:37:30|106.78|104.58|106.78|104.58|106.78|104.58|106.78|104.58|0
1632728260000|2021-09-27 07:37:40|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1632728270000|2021-09-27 07:37:50|106.75|104.55|106.72|104.52|106.75|104.55|106.72|104.52|0
1632728280000|2021-09-27 07:38:00|106.78|104.58|106.72|104.52|106.78|104.58|106.72|104.52|0
1632728290000|2021-09-27 07:38:10|106.78|104.58|106.78|104.58|106.78|104.58|106.78|104.58|0
1632728310000|2021-09-27 07:38:30|106.83|104.63|106.83|104.63|106.83|104.63|106.81|104.61|0
1632728330000|2021-09-27 07:38:50|106.89|104.69|106.89|104.69|106.89|104.69|106.89|104.69|0
1632728350000|2021-09-27 07:39:10|106.83|104.63|106.83|104.63|106.83|104.63|106.83|104.63|0
1632728370000|2021-09-27 07:39:30|106.89|104.69|106.89|104.69|106.89|104.69|106.89|104.69|0
1632728390000|2021-09-27 07:39:50|106.83|104.63|106.89|104.69|106.89|104.69|106.83|104.63|0
1632728400000|2021-09-27 07:40:00|106.95|104.75|106.95|104.75|106.95|104.75|106.95|104.75|0
1632728410000|2021-09-27 07:40:10|106.92|104.72|106.95|104.75|106.95|104.75|106.89|104.69|0
1632728420000|2021-09-27 07:40:20|106.89|104.69|106.89|104.69|106.89|104.69|106.89|104.69|0
1632728430000|2021-09-27 07:40:30|106.86|104.66|106.83|104.63|106.89|104.69|106.83|104.63|0
1632728440000|2021-09-27 07:40:40|106.78|104.58|106.95|104.75|106.95|104.75|106.78|104.58|0
1632728470000|2021-09-27 07:41:10|107.01|104.81|107.01|104.81|107.01|104.81|107.01|104.81|0
1632728480000|2021-09-27 07:41:20|107.12|104.92|107.01|104.81|107.12|104.92|107.01|104.81|0
1632728490000|2021-09-27 07:41:30|107.04|104.84|107.06|104.86|107.06|104.86|107.04|104.84|0
1632728500000|2021-09-27 07:41:40|107.01|104.81|107.01|104.81|107.01|104.81|107.01|104.81|0
1632728510000|2021-09-27 07:41:50|106.95|104.75|106.95|104.75|106.95|104.75|106.95|104.75|0
1632728520000|2021-09-27 07:42:00|106.89|104.69|106.83|104.63|106.89|104.69|106.83|104.63|0
1632728560000|2021-09-27 07:42:40|106.77|104.57|106.77|104.57|106.77|104.57|106.77|104.57|0
1632728580000|2021-09-27 07:43:00|106.8|104.6|106.83|104.63|106.83|104.63|106.8|104.6|0
1632728590000|2021-09-27 07:43:10|106.89|104.69|106.83|104.63|106.89|104.69|106.83|104.63|0
1632728600000|2021-09-27 07:43:20|106.86|104.66|106.89|104.69|106.89|104.69|106.83|104.63|0
1632728610000|2021-09-27 07:43:30|106.86|104.66|106.83|104.63|106.86|104.66|106.83|104.63|0
1632728620000|2021-09-27 07:43:40|106.8|104.6|106.83|104.63|106.83|104.63|106.8|104.6|0
1632728630000|2021-09-27 07:43:50|106.77|104.57|106.83|104.63|106.83|104.63|106.77|104.57|0
1632728640000|2021-09-27 07:44:00|106.86|104.66|106.77|104.57|106.86|104.66|106.77|104.57|0
1632728650000|2021-09-27 07:44:10|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1632728660000|2021-09-27 07:44:20|106.77|104.57|106.72|104.52|106.77|104.57|106.72|104.52|0
1632728670000|2021-09-27 07:44:30|106.77|104.57|106.77|104.57|106.77|104.57|106.77|104.57|0
1632728680000|2021-09-27 07:44:40|106.72|104.52|106.72|104.52|106.72|104.52|106.72|104.52|0
1632728690000|2021-09-27 07:44:50|106.69|104.49|106.69|104.49|106.69|104.49|106.69|104.49|0
1632728700000|2021-09-27 07:45:00|106.72|104.52|106.72|104.52|106.72|104.52|106.69|104.49|0
1632728710000|2021-09-27 07:45:10|106.69|104.49|106.69|104.49|106.69|104.49|106.69|104.49|0
1632728720000|2021-09-27 07:45:20|106.66|104.46|106.66|104.46|106.66|104.46|106.66|104.46|0
1632728730000|2021-09-27 07:45:30|106.6|104.4|106.72|104.52|106.72|104.52|106.6|104.4|0
1632728740000|2021-09-27 07:45:40|106.66|104.46|106.66|104.46|106.66|104.46|106.66|104.46|0
1632728750000|2021-09-27 07:45:50|106.72|104.52|106.72|104.52|106.72|104.52|106.66|104.46|0
1632728770000|2021-09-27 07:46:10|106.69|104.49|106.77|104.57|106.77|104.57|106.69|104.49|0
1632728780000|2021-09-27 07:46:20|106.72|104.52|106.77|104.57|106.77|104.57|106.72|104.52|0
1632728790000|2021-09-27 07:46:30|106.83|104.63|106.83|104.63|106.83|104.63|106.83|104.63|0
1632728800000|2021-09-27 07:46:40|106.77|104.57|106.77|104.57|106.77|104.57|106.77|104.57|0
1632728810000|2021-09-27 07:46:50|106.83|104.63|106.77|104.57|106.83|104.63|106.77|104.57|0
1632728820000|2021-09-27 07:47:00|106.8|104.6|106.83|104.63|106.83|104.63|106.8|104.6|0
1632728830000|2021-09-27 07:47:10|106.77|104.57|106.8|104.6|106.8|104.6|106.77|104.57|0
1632728840000|2021-09-27 07:47:20|106.77|104.57|106.83|104.63|106.83|104.63|106.77|104.57|0
1632728850000|2021-09-27 07:47:30|106.77|104.57|106.77|104.57|106.77|104.57|106.77|104.57|0
1632728890000|2021-09-27 07:48:10|106.83|104.63|106.83|104.63|106.83|104.63|106.83|104.63|0
1632728900000|2021-09-27 07:48:20|106.89|104.69|106.83|104.63|106.89|104.69|106.83|104.63|0
1632728910000|2021-09-27 07:48:30|106.89|104.69|106.86|104.66|106.89|104.69|106.86|104.66|0
1632728920000|2021-09-27 07:48:40|106.83|104.63|106.83|104.63|106.89|104.69|106.83|104.63|0
1632728930000|2021-09-27 07:48:50|106.77|104.57|106.77|104.57|106.77|104.57|106.77|104.57|0
1632728940000|2021-09-27 07:49:00|106.89|104.69|106.89|104.69|106.89|104.69|106.83|104.63|0
1632728950000|2021-09-27 07:49:10|106.94|104.74|106.94|104.74|106.94|104.74|106.94|104.74|0
1632728980000|2021-09-27 07:49:40|106.97|104.77|106.94|104.74|106.97|104.77|106.94|104.74|0
1632728990000|2021-09-27 07:49:50|107|104.8|107|104.8|107|104.8|107|104.8|0
1632729000000|2021-09-27 07:50:00|106.94|104.74|106.94|104.74|107|104.8|106.94|104.74|0
1632729010000|2021-09-27 07:50:10|106.97|104.77|107|104.8|107|104.8|106.97|104.77|0
1632729020000|2021-09-27 07:50:20|107.06|104.86|107|104.8|107.06|104.86|107|104.8|0
1632729040000|2021-09-27 07:50:40|107.06|104.86|107.06|104.86|107.06|104.86|107.06|104.86|0
1632729050000|2021-09-27 07:50:50|107.12|104.92|107.17|104.97|107.17|104.97|107.12|104.92|0
1632729060000|2021-09-27 07:51:00|107.12|104.92|107.17|104.97|107.17|104.97|107.12|104.92|0
1632729070000|2021-09-27 07:51:10|107.23|105.03|107.15|104.95|107.23|105.03|107.15|104.95|0
1632729080000|2021-09-27 07:51:20|107.12|104.92|107.12|104.92|107.12|104.92|107.12|104.92|0
1632729100000|2021-09-27 07:51:40|107.17|104.97|107.17|104.97|107.17|104.97|107.17|104.97|0
1632729110000|2021-09-27 07:51:50|107.12|104.92|107.12|104.92|107.17|104.97|107.12|104.92|0
1632729120000|2021-09-27 07:52:00|107.17|104.97|107.12|104.92|107.17|104.97|107.12|104.92|0
1632729150000|2021-09-27 07:52:30|107.06|104.86|107.06|104.86|107.06|104.86|107.06|104.86|0
1632729160000|2021-09-27 07:52:40|107.12|104.92|107.06|104.86|107.12|104.92|107.06|104.86|0
1632729170000|2021-09-27 07:52:50|107.12|104.92|107.12|104.92|107.12|104.92|107.12|104.92|0
1632729180000|2021-09-27 07:53:00|107.17|104.97|107.12|104.92|107.17|104.97|107.12|104.92|0
1632729200000|2021-09-27 07:53:20|107.06|104.86|107.06|104.86|107.06|104.86|107.06|104.86|0
1632729210000|2021-09-27 07:53:30|107.12|104.92|107.12|104.92|107.12|104.92|107.12|104.92|0
1632729230000|2021-09-27 07:53:50|107.06|104.86|107.06|104.86|107.06|104.86|107.06|104.86|0
1632729240000|2021-09-27 07:54:00|107.12|104.92|107.06|104.86|107.12|104.92|107.06|104.86|0
1632729250000|2021-09-27 07:54:10|107.12|104.92|107.15|104.95|107.15|104.95|107.12|104.92|0
1632729260000|2021-09-27 07:54:20|107.12|104.92|107.12|104.92|107.12|104.92|107.12|104.92|0
1632729270000|2021-09-27 07:54:30|107.15|104.95|107.17|104.97|107.17|104.97|107.15|104.95|0
1632729290000|2021-09-27 07:54:50|107.2|105|107.17|104.97|107.2|105|107.17|104.97|0
1632729300000|2021-09-27 07:55:00|107.14|104.94|107.17|104.97|107.17|104.97|107.14|104.94|0
1632729330000|2021-09-27 07:55:30|107.11|104.91|107.11|104.91|107.11|104.91|107.11|104.91|0
1632729350000|2021-09-27 07:55:50|107.17|104.97|107.11|104.91|107.17|104.97|107.11|104.91|0
1632729360000|2021-09-27 07:56:00|107.17|104.97|107.17|104.97|107.17|104.97|107.17|104.97|0
1632729370000|2021-09-27 07:56:10|107.2|105|107.17|104.97|107.2|105|107.17|104.97|0
1632729380000|2021-09-27 07:56:20|107.11|104.91|107.11|104.91|107.11|104.91|107.11|104.91|0
1632729410000|2021-09-27 07:56:50|107.17|104.97|107.11|104.91|107.17|104.97|107.11|104.91|0
1632729420000|2021-09-27 07:57:00|107.17|104.97|107.17|104.97|107.17|104.97|107.17|104.97|0
1632729430000|2021-09-27 07:57:10|107.11|104.91|107.11|104.91|107.11|104.91|107.11|104.91|0
1632729440000|2021-09-27 07:57:20|107.06|104.86|107.06|104.86|107.06|104.86|107.06|104.86|0
1632729450000|2021-09-27 07:57:30|107.11|104.91|107.11|104.91|107.11|104.91|107.11|104.91|0
1632729460000|2021-09-27 07:57:40|107.14|104.94|107.11|104.91|107.14|104.94|107.11|104.91|0
1632729470000|2021-09-27 07:57:50|107.09|104.89|107.06|104.86|107.09|104.89|107.06|104.86|0
1632729490000|2021-09-27 07:58:10|107.09|104.89|107.09|104.89|107.09|104.89|107.09|104.89|0
1632729500000|2021-09-27 07:58:20|107.06|104.86|107.06|104.86|107.06|104.86|107.06|104.86|0
1632729540000|2021-09-27 07:59:00|107.11|104.91|107.17|104.97|107.17|104.97|107.11|104.91|0
1632729550000|2021-09-27 07:59:10|107.23|105.03|107.23|105.03|107.23|105.03|107.23|105.03|0
1632729560000|2021-09-27 07:59:20|107.29|105.09|107.34|105.14|107.34|105.14|107.29|105.09|0
1632729570000|2021-09-27 07:59:30|107.29|105.09|107.32|105.12|107.32|105.12|107.29|105.09|0
1632729580000|2021-09-27 07:59:40|107.29|105.09|107.29|105.09|107.29|105.09|107.29|105.09|0
1632729590000|2021-09-27 07:59:50|107.34|105.14|107.34|105.14|107.34|105.14|107.34|105.14|0
1632729600000|2021-09-27 08:00:00|107.4|105.2|107.4|105.2|107.46|105.26|107.4|105.2|0
1632729610000|2021-09-27 08:00:10|107.46|105.26|107.4|105.2|107.46|105.26|107.4|105.2|0
1632729620000|2021-09-27 08:00:20|107.34|105.14|107.4|105.2|107.4|105.2|107.34|105.14|0
1632729630000|2021-09-27 08:00:30|107.34|105.14|107.34|105.14|107.34|105.14|107.34|105.14|0
1632729640000|2021-09-27 08:00:40|107.37|105.17|107.4|105.2|107.4|105.2|107.37|105.17|0
1632729650000|2021-09-27 08:00:50|107.34|105.14|107.34|105.14|107.34|105.14|107.34|105.14|0
1632729660000|2021-09-27 08:01:00|107.4|105.2|107.34|105.14|107.4|105.2|107.34|105.14|0
1632729670000|2021-09-27 08:01:10|107.29|105.09|107.34|105.14|107.34|105.14|107.29|105.09|0
1632729680000|2021-09-27 08:01:20|107.37|105.17|107.34|105.14|107.37|105.17|107.34|105.14|0
1632729690000|2021-09-27 08:01:30|107.4|105.2|107.4|105.2|107.4|105.2|107.4|105.2|0
1632729700000|2021-09-27 08:01:40|107.46|105.26|107.4|105.2|107.46|105.26|107.4|105.2|0
1632729710000|2021-09-27 08:01:50|107.34|105.14|107.34|105.14|107.4|105.2|107.34|105.14|0
1632729720000|2021-09-27 08:02:00|107.4|105.2|107.4|105.2|107.4|105.2|107.4|105.2|0
1632729740000|2021-09-27 08:02:20|107.34|105.14|107.4|105.2|107.4|105.2|107.34|105.14|0
1632729760000|2021-09-27 08:02:40|107.46|105.26|107.46|105.26|107.46|105.26|107.46|105.26|0
1632729780000|2021-09-27 08:03:00|107.52|105.32|107.46|105.26|107.52|105.32|107.46|105.26|0
1632729810000|2021-09-27 08:03:30|107.52|105.32|107.52|105.32|107.52|105.32|107.52|105.32|0
1632729830000|2021-09-27 08:03:50|107.57|105.37|107.57|105.37|107.57|105.37|107.57|105.37|0
1632729840000|2021-09-27 08:04:00|107.52|105.32|107.52|105.32|107.52|105.32|107.52|105.32|0
1632729850000|2021-09-27 08:04:10|107.46|105.26|107.46|105.26|107.46|105.26|107.46|105.26|0
1632729860000|2021-09-27 08:04:20|107.4|105.2|107.46|105.26|107.46|105.26|107.4|105.2|0
1632729880000|2021-09-27 08:04:40|107.52|105.32|107.52|105.32|107.52|105.32|107.52|105.32|0
1632729900000|2021-09-27 08:05:00|107.57|105.37|107.46|105.26|107.57|105.37|107.46|105.26|0
1632729920000|2021-09-27 08:05:20|107.51|105.31|107.51|105.31|107.51|105.31|107.51|105.31|0
1632729930000|2021-09-27 08:05:30|107.46|105.26|107.4|105.2|107.46|105.26|107.4|105.2|0
1632729940000|2021-09-27 08:05:40|107.34|105.14|107.34|105.14|107.34|105.14|107.34|105.14|0
1632729950000|2021-09-27 08:05:50|107.4|105.2|107.28|105.08|107.4|105.2|107.28|105.08|0
1632729960000|2021-09-27 08:06:00|107.26|105.06|107.28|105.08|107.28|105.08|107.23|105.03|0
1632729970000|2021-09-27 08:06:10|107.23|105.03|107.23|105.03|107.23|105.03|107.23|105.03|0
1632729990000|2021-09-27 08:06:30|107.28|105.08|107.28|105.08|107.28|105.08|107.28|105.08|0
1632730010000|2021-09-27 08:06:50|107.34|105.14|107.34|105.14|107.34|105.14|107.34|105.14|0
1632730040000|2021-09-27 08:07:20|107.28|105.08|107.22|105.02|107.28|105.08|107.22|105.02|0
1632730050000|2021-09-27 08:07:30|107.17|104.97|107.17|104.97|107.17|104.97|107.17|104.97|0
1632730070000|2021-09-27 08:07:50|107.11|104.91|107.11|104.91|107.11|104.91|107.11|104.91|0
1632730080000|2021-09-27 08:08:00|107.17|104.97|107.17|104.97|107.17|104.97|107.17|104.97|0
1632730090000|2021-09-27 08:08:10|107.14|104.94|107.17|104.97|107.17|104.97|107.14|104.94|0
1632730110000|2021-09-27 08:08:30|107.11|104.91|107.17|104.97|107.17|104.97|107.11|104.91|0
1632730120000|2021-09-27 08:08:40|107.11|104.91|107.11|104.91|107.11|104.91|107.11|104.91|0
1632730130000|2021-09-27 08:08:50|106.99|104.79|106.99|104.79|106.99|104.79|106.99|104.79|0
1632730150000|2021-09-27 08:09:10|107.05|104.85|107.05|104.85|107.05|104.85|107.05|104.85|0
1632730160000|2021-09-27 08:09:20|107.11|104.91|107.08|104.88|107.11|104.91|107.05|104.85|0
1632730170000|2021-09-27 08:09:30|107.11|104.91|107.11|104.91|107.11|104.91|107.11|104.91|0
1632730190000|2021-09-27 08:09:50|107.17|104.97|107.28|105.08|107.28|105.08|107.17|104.97|0
1632730200000|2021-09-27 08:10:00|107.34|105.14|107.34|105.14|107.34|105.14|107.34|105.14|0
1632730210000|2021-09-27 08:10:10|107.28|105.08|107.28|105.08|107.28|105.08|107.28|105.08|0
1632730220000|2021-09-27 08:10:20|107.37|105.17|107.45|105.25|107.45|105.25|107.34|105.14|0
1632730230000|2021-09-27 08:10:30|107.51|105.31|107.51|105.31|107.51|105.31|107.51|105.31|0
1632730240000|2021-09-27 08:10:40|107.45|105.25|107.51|105.31|107.51|105.31|107.45|105.25|0
1632730250000|2021-09-27 08:10:50|107.57|105.37|107.63|105.43|107.63|105.43|107.57|105.37|0
1632730260000|2021-09-27 08:11:00|107.57|105.37|107.57|105.37|107.6|105.4|107.57|105.37|0
1632730270000|2021-09-27 08:11:10|107.51|105.31|107.57|105.37|107.57|105.37|107.51|105.31|0
1632730280000|2021-09-27 08:11:20|107.51|105.31|107.57|105.37|107.57|105.37|107.51|105.31|0
1632730290000|2021-09-27 08:11:30|107.51|105.31|107.51|105.31|107.51|105.31|107.51|105.31|0
1632730310000|2021-09-27 08:11:50|107.48|105.28|107.45|105.25|107.51|105.31|107.45|105.25|0
1632730330000|2021-09-27 08:12:10|107.4|105.2|107.34|105.14|107.4|105.2|107.34|105.14|0
1632730340000|2021-09-27 08:12:20|107.37|105.17|107.34|105.14|107.4|105.2|107.34|105.14|0
1632730350000|2021-09-27 08:12:30|107.4|105.2|107.45|105.25|107.45|105.25|107.4|105.2|0
1632730360000|2021-09-27 08:12:40|107.48|105.28|107.45|105.25|107.48|105.28|107.45|105.25|0
1632730370000|2021-09-27 08:12:50|107.4|105.2|107.45|105.25|107.45|105.25|107.4|105.2|0
1632730410000|2021-09-27 08:13:30|107.4|105.2|107.34|105.14|107.4|105.2|107.34|105.14|0
1632730420000|2021-09-27 08:13:40|107.4|105.2|107.34|105.14|107.4|105.2|107.34|105.14|0
1632730430000|2021-09-27 08:13:50|107.28|105.08|107.28|105.08|107.28|105.08|107.28|105.08|0
1632730440000|2021-09-27 08:14:00|107.34|105.14|107.28|105.08|107.34|105.14|107.28|105.08|0
1632730460000|2021-09-27 08:14:20|107.22|105.02|107.28|105.08|107.28|105.08|107.22|105.02|0
1632730480000|2021-09-27 08:14:40|107.22|105.02|107.28|105.08|107.28|105.08|107.22|105.02|0
1632730500000|2021-09-27 08:15:00|107.34|105.14|107.39|105.19|107.39|105.19|107.34|105.14|0
1632730510000|2021-09-27 08:15:10|107.37|105.17|107.34|105.14|107.37|105.17|107.34|105.14|0
1632730520000|2021-09-27 08:15:20|107.28|105.08|107.28|105.08|107.28|105.08|107.28|105.08|0
1632730530000|2021-09-27 08:15:30|107.31|105.11|107.34|105.14|107.34|105.14|107.31|105.11|0
1632730550000|2021-09-27 08:15:50|107.28|105.08|107.28|105.08|107.28|105.08|107.28|105.08|0
1632730560000|2021-09-27 08:16:00|107.22|105.02|107.28|105.08|107.28|105.08|107.22|105.02|0
1632730580000|2021-09-27 08:16:20|107.34|105.14|107.34|105.14|107.34|105.14|107.34|105.14|0
1632730590000|2021-09-27 08:16:30|107.28|105.08|107.28|105.08|107.28|105.08|107.28|105.08|0
1632730600000|2021-09-27 08:16:40|107.34|105.14|107.34|105.14|107.34|105.14|107.34|105.14|0
1632730610000|2021-09-27 08:16:50|107.28|105.08|107.31|105.11|107.31|105.11|107.28|105.08|0
1632730620000|2021-09-27 08:17:00|107.34|105.14|107.45|105.25|107.45|105.25|107.34|105.14|0
1632730630000|2021-09-27 08:17:10|107.39|105.19|107.39|105.19|107.39|105.19|107.39|105.19|0
1632730640000|2021-09-27 08:17:20|107.34|105.14|107.34|105.14|107.34|105.14|107.34|105.14|0
1632730650000|2021-09-27 08:17:30|107.39|105.19|107.31|105.11|107.39|105.19|107.28|105.08|0
1632730660000|2021-09-27 08:17:40|107.28|105.08|107.28|105.08|107.34|105.14|107.28|105.08|0
1632730680000|2021-09-27 08:18:00|107.31|105.11|107.31|105.11|107.31|105.11|107.31|105.11|0
1632730690000|2021-09-27 08:18:10|107.28|105.08|107.22|105.02|107.28|105.08|107.22|105.02|0
1632730700000|2021-09-27 08:18:20|107.25|105.05|107.28|105.08|107.28|105.08|107.22|105.02|0
1632730720000|2021-09-27 08:18:40|107.22|105.02|107.28|105.08|107.28|105.08|107.22|105.02|0
1632730730000|2021-09-27 08:18:50|107.34|105.14|107.34|105.14|107.34|105.14|107.28|105.08|0
1632730750000|2021-09-27 08:19:10|107.28|105.08|107.28|105.08|107.28|105.08|107.28|105.08|0
1632730760000|2021-09-27 08:19:20|107.22|105.02|107.28|105.08|107.28|105.08|107.22|105.02|0
1632730770000|2021-09-27 08:19:30|107.31|105.11|107.39|105.19|107.39|105.19|107.31|105.11|0
1632730780000|2021-09-27 08:19:40|107.37|105.17|107.33|105.13|107.39|105.19|107.33|105.13|0
1632730800000|2021-09-27 08:20:00|107.36|105.16|107.39|105.19|107.39|105.19|107.36|105.16|0
1632730820000|2021-09-27 08:20:20|107.42|105.22|107.42|105.22|107.42|105.22|107.42|105.22|0
1632730830000|2021-09-27 08:20:30|107.45|105.25|107.51|105.31|107.51|105.31|107.45|105.25|0
1632730840000|2021-09-27 08:20:40|107.57|105.37|107.57|105.37|107.57|105.37|107.57|105.37|0
1632730850000|2021-09-27 08:20:50|107.51|105.31|107.57|105.37|107.57|105.37|107.51|105.31|0
1632730860000|2021-09-27 08:21:00|107.54|105.34|107.57|105.37|107.57|105.37|107.54|105.34|0
1632730880000|2021-09-27 08:21:20|107.62|105.42|107.62|105.42|107.62|105.42|107.62|105.42|0
1632730890000|2021-09-27 08:21:30|107.68|105.48|107.62|105.42|107.68|105.48|107.62|105.42|0
1632730900000|2021-09-27 08:21:40|107.57|105.37|107.57|105.37|107.57|105.37|107.57|105.37|0
1632730910000|2021-09-27 08:21:50|107.6|105.4|107.6|105.4|107.6|105.4|107.6|105.4|0
1632730920000|2021-09-27 08:22:00|107.62|105.42|107.62|105.42|107.62|105.42|107.62|105.42|0
1632730930000|2021-09-27 08:22:10|107.57|105.37|107.57|105.37|107.57|105.37|107.57|105.37|0
1632730940000|2021-09-27 08:22:20|107.54|105.34|107.57|105.37|107.57|105.37|107.54|105.34|0
1632730950000|2021-09-27 08:22:30|107.51|105.31|107.57|105.37|107.57|105.37|107.51|105.31|0
1632730970000|2021-09-27 08:22:50|107.51|105.31|107.51|105.31|107.51|105.31|107.51|105.31|0
1632730980000|2021-09-27 08:23:00|107.56|105.36|107.56|105.36|107.56|105.36|107.56|105.36|0
1632730990000|2021-09-27 08:23:10|107.51|105.31|107.45|105.25|107.51|105.31|107.45|105.25|0
1632731000000|2021-09-27 08:23:20|107.39|105.19|107.39|105.19|107.39|105.19|107.39|105.19|0
1632731010000|2021-09-27 08:23:30|107.33|105.13|107.28|105.08|107.33|105.13|107.28|105.08|0
1632731020000|2021-09-27 08:23:40|107.33|105.13|107.22|105.02|107.33|105.13|107.22|105.02|0
1632731030000|2021-09-27 08:23:50|107.28|105.08|107.31|105.11|107.31|105.11|107.28|105.08|0
1632731040000|2021-09-27 08:24:00|107.28|105.08|107.33|105.13|107.33|105.13|107.28|105.08|0
1632731050000|2021-09-27 08:24:10|107.39|105.19|107.45|105.25|107.45|105.25|107.39|105.19|0
1632731060000|2021-09-27 08:24:20|107.42|105.22|107.45|105.25|107.45|105.25|107.42|105.22|0
1632731070000|2021-09-27 08:24:30|107.39|105.19|107.39|105.19|107.39|105.19|107.39|105.19|0
1632731080000|2021-09-27 08:24:40|107.36|105.16|107.36|105.16|107.39|105.19|107.33|105.13|0
1632731090000|2021-09-27 08:24:50|107.39|105.19|107.33|105.13|107.39|105.19|107.33|105.13|0
1632731100000|2021-09-27 08:25:00|107.39|105.19|107.42|105.22|107.42|105.22|107.39|105.19|0
1632731110000|2021-09-27 08:25:10|107.39|105.19|107.39|105.19|107.42|105.22|107.39|105.19|0
1632731120000|2021-09-27 08:25:20|107.45|105.25|107.51|105.31|107.51|105.31|107.45|105.25|0
1632731140000|2021-09-27 08:25:40|107.45|105.25|107.45|105.25|107.45|105.25|107.45|105.25|0
1632731150000|2021-09-27 08:25:50|107.48|105.28|107.45|105.25|107.48|105.28|107.45|105.25|0
1632731160000|2021-09-27 08:26:00|107.48|105.28|107.51|105.31|107.51|105.31|107.48|105.28|0
1632731170000|2021-09-27 08:26:10|107.45|105.25|107.45|105.25|107.45|105.25|107.39|105.19|0
1632731180000|2021-09-27 08:26:20|107.42|105.22|107.39|105.19|107.42|105.22|107.39|105.19|0
1632731190000|2021-09-27 08:26:30|107.36|105.16|107.39|105.19|107.39|105.19|107.36|105.16|0
1632731200000|2021-09-27 08:26:40|107.33|105.13|107.22|105.02|107.33|105.13|107.22|105.02|0
1632731210000|2021-09-27 08:26:50|107.16|104.96|107.16|104.96|107.16|104.96|107.16|104.96|0
1632731220000|2021-09-27 08:27:00|107.22|105.02|107.22|105.02|107.22|105.02|107.22|105.02|0
1632731240000|2021-09-27 08:27:20|107.19|104.99|107.1|104.9|107.19|104.99|107.1|104.9|0
1632731250000|2021-09-27 08:27:30|107.16|104.96|107.13|104.93|107.16|104.96|107.13|104.93|0
1632731260000|2021-09-27 08:27:40|107.1|104.9|107.1|104.9|107.1|104.9|107.1|104.9|0
1632731270000|2021-09-27 08:27:50|107.04|104.84|107.1|104.9|107.1|104.9|107.04|104.84|0
1632731280000|2021-09-27 08:28:00|107.16|104.96|107.1|104.9|107.16|104.96|107.1|104.9|0
1632731300000|2021-09-27 08:28:20|107.16|104.96|107.22|105.02|107.22|105.02|107.16|104.96|0
1632731310000|2021-09-27 08:28:30|107.16|104.96|107.22|105.02|107.22|105.02|107.16|104.96|0
1632731320000|2021-09-27 08:28:40|107.27|105.07|107.27|105.07|107.27|105.07|107.27|105.07|0
1632731330000|2021-09-27 08:28:50|107.22|105.02|107.27|105.07|107.27|105.07|107.22|105.02|0
1632731340000|2021-09-27 08:29:00|107.33|105.13|107.33|105.13|107.33|105.13|107.33|105.13|0
1632731350000|2021-09-27 08:29:10|107.27|105.07|107.27|105.07|107.27|105.07|107.27|105.07|0
1632731370000|2021-09-27 08:29:30|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1632731380000|2021-09-27 08:29:40|107.16|104.96|107.16|104.96|107.16|104.96|107.16|104.96|0
1632731390000|2021-09-27 08:29:50|107.21|105.01|107.21|105.01|107.27|105.07|107.21|105.01|0
1632731400000|2021-09-27 08:30:00|107.27|105.07|107.33|105.13|107.33|105.13|107.27|105.07|0
1632731420000|2021-09-27 08:30:20|107.39|105.19|107.33|105.13|107.39|105.19|107.33|105.13|0
1632731430000|2021-09-27 08:30:30|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1632731450000|2021-09-27 08:30:50|107.19|104.99|107.21|105.01|107.21|105.01|107.19|104.99|0
1632731460000|2021-09-27 08:31:00|107.16|104.96|107.21|105.01|107.21|105.01|107.16|104.96|0
1632731490000|2021-09-27 08:31:30|107.27|105.07|107.27|105.07|107.27|105.07|107.27|105.07|0
1632731500000|2021-09-27 08:31:40|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1632731510000|2021-09-27 08:31:50|107.27|105.07|107.21|105.01|107.27|105.07|107.21|105.01|0
1632731520000|2021-09-27 08:32:00|107.27|105.07|107.21|105.01|107.27|105.07|107.21|105.01|0
1632731530000|2021-09-27 08:32:10|107.27|105.07|107.27|105.07|107.27|105.07|107.27|105.07|0
1632731550000|2021-09-27 08:32:30|107.3|105.1|107.33|105.13|107.33|105.13|107.3|105.1|0
1632731560000|2021-09-27 08:32:40|107.27|105.07|107.27|105.07|107.27|105.07|107.24|105.04|0
1632731570000|2021-09-27 08:32:50|107.24|105.04|107.27|105.07|107.27|105.07|107.24|105.04|0
1632731580000|2021-09-27 08:33:00|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1632731590000|2021-09-27 08:33:10|107.24|105.04|107.24|105.04|107.24|105.04|107.24|105.04|0
1632731600000|2021-09-27 08:33:20|107.27|105.07|107.21|105.01|107.27|105.07|107.21|105.01|0
1632731610000|2021-09-27 08:33:30|107.24|105.04|107.21|105.01|107.24|105.04|107.21|105.01|0
1632731620000|2021-09-27 08:33:40|107.24|105.04|107.24|105.04|107.24|105.04|107.21|105.01|0
1632731630000|2021-09-27 08:33:50|107.27|105.07|107.21|105.01|107.27|105.07|107.21|105.01|0
1632731640000|2021-09-27 08:34:00|107.24|105.04|107.27|105.07|107.27|105.07|107.24|105.04|0
1632731660000|2021-09-27 08:34:20|107.3|105.1|107.33|105.13|107.33|105.13|107.3|105.1|0
1632731670000|2021-09-27 08:34:30|107.3|105.1|107.33|105.13|107.33|105.13|107.3|105.1|0
1632731680000|2021-09-27 08:34:40|107.3|105.1|107.27|105.07|107.3|105.1|107.27|105.07|0
1632731690000|2021-09-27 08:34:50|107.3|105.1|107.27|105.07|107.3|105.1|107.27|105.07|0
1632731700000|2021-09-27 08:35:00|107.3|105.1|107.24|105.04|107.3|105.1|107.21|105.01|0
1632731710000|2021-09-27 08:35:10|107.3|105.1|107.27|105.07|107.3|105.1|107.27|105.07|0
1632731740000|2021-09-27 08:35:40|107.33|105.13|107.3|105.1|107.33|105.13|107.27|105.07|0
1632731750000|2021-09-27 08:35:50|107.33|105.13|107.33|105.13|107.33|105.13|107.33|105.13|0
1632731760000|2021-09-27 08:36:00|107.39|105.19|107.39|105.19|107.39|105.19|107.39|105.19|0
1632731770000|2021-09-27 08:36:10|107.44|105.24|107.44|105.24|107.44|105.24|107.44|105.24|0
1632731780000|2021-09-27 08:36:20|107.39|105.19|107.39|105.19|107.39|105.19|107.39|105.19|0
1632731790000|2021-09-27 08:36:30|107.44|105.24|107.44|105.24|107.44|105.24|107.44|105.24|0
1632731810000|2021-09-27 08:36:50|107.39|105.19|107.39|105.19|107.39|105.19|107.39|105.19|0
1632731820000|2021-09-27 08:37:00|107.42|105.22|107.44|105.24|107.44|105.24|107.42|105.22|0
1632731860000|2021-09-27 08:37:40|107.41|105.21|107.38|105.18|107.41|105.21|107.38|105.18|0
1632731870000|2021-09-27 08:37:50|107.33|105.13|107.38|105.18|107.38|105.18|107.33|105.13|0
1632731880000|2021-09-27 08:38:00|107.33|105.13|107.27|105.07|107.33|105.13|107.27|105.07|0
1632731900000|2021-09-27 08:38:20|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1632731910000|2021-09-27 08:38:30|107.24|105.04|107.24|105.04|107.24|105.04|107.21|105.01|0
1632731920000|2021-09-27 08:38:40|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1632731940000|2021-09-27 08:39:00|107.15|104.95|107.13|104.93|107.15|104.95|107.13|104.93|0
1632731950000|2021-09-27 08:39:10|107.15|104.95|107.15|104.95|107.15|104.95|107.13|104.93|0
1632731970000|2021-09-27 08:39:30|107.13|104.93|107.13|104.93|107.13|104.93|107.13|104.93|0
1632731980000|2021-09-27 08:39:40|107.1|104.9|107.09|104.89|107.1|104.9|107.09|104.89|0
1632731990000|2021-09-27 08:39:50|107.15|104.95|107.15|104.95|107.15|104.95|107.15|104.95|0
1632732000000|2021-09-27 08:40:00|107.21|105.01|107.15|104.95|107.21|105.01|107.15|104.95|0
1632732010000|2021-09-27 08:40:10|107.09|104.89|107.09|104.89|107.09|104.89|107.09|104.89|0
1632732020000|2021-09-27 08:40:20|107.15|104.95|107.15|104.95|107.15|104.95|107.15|104.95|0
1632732050000|2021-09-27 08:40:50|107.09|104.89|107.09|104.89|107.09|104.89|107.09|104.89|0
1632732060000|2021-09-27 08:41:00|107.15|104.95|107.15|104.95|107.15|104.95|107.15|104.95|0
1632732070000|2021-09-27 08:41:10|107.09|104.89|107.09|104.89|107.09|104.89|107.09|104.89|0
1632732090000|2021-09-27 08:41:30|107.15|104.95|107.12|104.92|107.15|104.95|107.12|104.92|0
1632732100000|2021-09-27 08:41:40|107.15|104.95|107.15|104.95|107.15|104.95|107.09|104.89|0
1632732120000|2021-09-27 08:42:00|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1632732140000|2021-09-27 08:42:20|107.18|104.98|107.18|104.98|107.18|104.98|107.18|104.98|0
1632732150000|2021-09-27 08:42:30|107.15|104.95|107.15|104.95|107.15|104.95|107.15|104.95|0
1632732180000|2021-09-27 08:43:00|107.18|104.98|107.15|104.95|107.21|105.01|107.15|104.95|0
1632732200000|2021-09-27 08:43:20|107.18|104.98|107.21|105.01|107.21|105.01|107.18|104.98|0
1632732210000|2021-09-27 08:43:30|107.15|104.95|107.21|105.01|107.21|105.01|107.15|104.95|0
1632732220000|2021-09-27 08:43:40|107.15|104.95|107.15|104.95|107.15|104.95|107.15|104.95|0
1632732230000|2021-09-27 08:43:50|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1632732260000|2021-09-27 08:44:20|107.18|104.98|107.18|104.98|107.18|104.98|107.18|104.98|0
1632732270000|2021-09-27 08:44:30|107.21|105.01|107.15|104.95|107.21|105.01|107.15|104.95|0
1632732310000|2021-09-27 08:45:10|107.21|105.01|107.27|105.07|107.27|105.07|107.21|105.01|0
1632732320000|2021-09-27 08:45:20|107.32|105.12|107.27|105.07|107.32|105.12|107.27|105.07|0
1632732340000|2021-09-27 08:45:40|107.32|105.12|107.32|105.12|107.32|105.12|107.32|105.12|0
1632732350000|2021-09-27 08:45:50|107.27|105.07|107.27|105.07|107.27|105.07|107.27|105.07|0
1632732360000|2021-09-27 08:46:00|107.3|105.1|107.32|105.12|107.32|105.12|107.3|105.1|0
1632732370000|2021-09-27 08:46:10|107.27|105.07|107.27|105.07|107.27|105.07|107.27|105.07|0
1632732390000|2021-09-27 08:46:30|107.32|105.12|107.38|105.18|107.38|105.18|107.32|105.12|0
1632732400000|2021-09-27 08:46:40|107.44|105.24|107.44|105.24|107.44|105.24|107.44|105.24|0
1632732420000|2021-09-27 08:47:00|107.38|105.18|107.38|105.18|107.38|105.18|107.38|105.18|0
1632732430000|2021-09-27 08:47:10|107.32|105.12|107.26|105.06|107.38|105.18|107.26|105.06|0
1632732440000|2021-09-27 08:47:20|107.32|105.12|107.32|105.12|107.32|105.12|107.26|105.06|0
1632732450000|2021-09-27 08:47:30|107.29|105.09|107.26|105.06|107.29|105.09|107.26|105.06|0
1632732460000|2021-09-27 08:47:40|107.29|105.09|107.26|105.06|107.29|105.09|107.26|105.06|0
1632732470000|2021-09-27 08:47:50|107.32|105.12|107.38|105.18|107.38|105.18|107.32|105.12|0
1632732500000|2021-09-27 08:48:20|107.32|105.12|107.32|105.12|107.35|105.15|107.32|105.12|0
1632732510000|2021-09-27 08:48:30|107.26|105.06|107.26|105.06|107.26|105.06|107.26|105.06|0
1632732520000|2021-09-27 08:48:40|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1632732530000|2021-09-27 08:48:50|107.24|105.04|107.15|104.95|107.24|105.04|107.15|104.95|0
1632732540000|2021-09-27 08:49:00|107.09|104.89|107.12|104.92|107.15|104.95|107.09|104.89|0
1632732550000|2021-09-27 08:49:10|107.15|104.95|107.21|105.01|107.21|105.01|107.15|104.95|0
1632732560000|2021-09-27 08:49:20|107.15|104.95|107.21|105.01|107.21|105.01|107.15|104.95|0
1632732590000|2021-09-27 08:49:50|107.24|105.04|107.21|105.01|107.24|105.04|107.21|105.01|0
1632732610000|2021-09-27 08:50:10|107.26|105.06|107.21|105.01|107.26|105.06|107.21|105.01|0
1632732620000|2021-09-27 08:50:20|107.26|105.06|107.26|105.06|107.26|105.06|107.26|105.06|0
1632732630000|2021-09-27 08:50:30|107.21|105.01|107.26|105.06|107.26|105.06|107.21|105.01|0
1632732660000|2021-09-27 08:51:00|107.18|104.98|107.18|104.98|107.18|104.98|107.18|104.98|0
1632732670000|2021-09-27 08:51:10|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1632732690000|2021-09-27 08:51:30|107.18|104.98|107.15|104.95|107.18|104.98|107.15|104.95|0
1632732700000|2021-09-27 08:51:40|107.21|105.01|107.21|105.01|107.21|105.01|107.21|105.01|0
1632732710000|2021-09-27 08:51:50|107.24|105.04|107.26|105.06|107.26|105.06|107.24|105.04|0
1632732750000|2021-09-27 08:52:30|107.2|105|107.2|105|107.23|105.03|107.2|105|0
1632732760000|2021-09-27 08:52:40|107.26|105.06|107.26|105.06|107.26|105.06|107.23|105.03|0
1632732780000|2021-09-27 08:53:00|107.23|105.03|107.23|105.03|107.23|105.03|107.23|105.03|0
1632732790000|2021-09-27 08:53:10|107.26|105.06|107.2|105|107.26|105.06|107.2|105|0
1632732810000|2021-09-27 08:53:30|107.15|104.95|107.2|105|107.2|105|107.15|104.95|0
1632732820000|2021-09-27 08:53:40|107.15|104.95|107.15|104.95|107.15|104.95|107.15|104.95|0
1632732830000|2021-09-27 08:53:50|107.09|104.89|107.09|104.89|107.09|104.89|107.09|104.89|0
1632732840000|2021-09-27 08:54:00|107.12|104.92|107.15|104.95|107.15|104.95|107.12|104.92|0
1632732850000|2021-09-27 08:54:10|107.09|104.89|107.09|104.89|107.09|104.89|107.09|104.89|0
1632732870000|2021-09-27 08:54:30|107.03|104.83|107.03|104.83|107.03|104.83|107.03|104.83|0
1632732880000|2021-09-27 08:54:40|106.97|104.77|106.97|104.77|106.97|104.77|106.97|104.77|0
1632732890000|2021-09-27 08:54:50|107|104.8|107.03|104.83|107.03|104.83|107|104.8|0
1632733020000|2021-09-27 08:57:00|107.06|104.86|107.09|104.89|107.09|104.89|107.03|104.83|0
1632733030000|2021-09-27 08:57:10|107.03|104.83|107.09|104.89|107.09|104.89|107.03|104.83|0
1632733040000|2021-09-27 08:57:20|107.14|104.94|107.09|104.89|107.14|104.94|107.09|104.89|0
1632733050000|2021-09-27 08:57:30|107.14|104.94|107.12|104.92|107.14|104.94|107.12|104.92|0
1632733060000|2021-09-27 08:57:40|107.09|104.89|107.14|104.94|107.14|104.94|107.09|104.89|0
1632733090000|2021-09-27 08:58:10|107.17|104.97|107.14|104.94|107.17|104.97|107.14|104.94|0
1632733110000|2021-09-27 08:58:30|107.09|104.89|107.09|104.89|107.09|104.89|107.09|104.89|0
1632733130000|2021-09-27 08:58:50|107.12|104.92|107.09|104.89|107.12|104.92|107.09|104.89|0
1632733180000|2021-09-27 08:59:40|107.14|104.94|107.14|104.94|107.14|104.94|107.14|104.94|0
1632733200000|2021-09-27 09:00:00|107.2|105|107.2|105|107.2|105|107.2|105|0
1632733210000|2021-09-27 09:00:10|107.17|104.97|107.14|104.94|107.17|104.97|107.14|104.94|0
1632733220000|2021-09-27 09:00:20|107.03|104.83|107.09|104.89|107.09|104.89|107.03|104.83|0
1632733240000|2021-09-27 09:00:40|107.03|104.83|107.03|104.83|107.06|104.86|106.97|104.77|0
1632733270000|2021-09-27 09:01:10|106.91|104.71|106.91|104.71|106.91|104.71|106.91|104.71|0
1632733280000|2021-09-27 09:01:20|106.68|104.48|106.68|104.48|106.68|104.48|106.68|104.48|0
1632733290000|2021-09-27 09:01:30|106.8|104.6|106.8|104.6|106.85|104.65|106.74|104.54|0
1632733310000|2021-09-27 09:01:50|106.74|104.54|106.71|104.51|106.74|104.54|106.71|104.51|0
1632733320000|2021-09-27 09:02:00|106.74|104.54|106.68|104.48|106.74|104.54|106.68|104.48|0
1632733340000|2021-09-27 09:02:20|106.65|104.45|106.68|104.48|106.68|104.48|106.65|104.45|0
1632733350000|2021-09-27 09:02:30|106.74|104.54|106.71|104.51|106.74|104.54|106.71|104.51|0
1632733360000|2021-09-27 09:02:40|106.74|104.54|106.74|104.54|106.74|104.54|106.71|104.51|0
1632733370000|2021-09-27 09:02:50|106.71|104.51|106.74|104.54|106.74|104.54|106.71|104.51|0
1632733400000|2021-09-27 09:03:20|106.77|104.57|106.74|104.54|106.77|104.57|106.74|104.54|0
1632733410000|2021-09-27 09:03:30|106.77|104.57|106.74|104.54|106.77|104.57|106.74|104.54|0
1632733430000|2021-09-27 09:03:50|106.71|104.51|106.68|104.48|106.71|104.51|106.68|104.48|0
1632733440000|2021-09-27 09:04:00|106.74|104.54|106.77|104.57|106.77|104.57|106.74|104.54|0
1632733450000|2021-09-27 09:04:10|106.8|104.6|106.8|104.6|106.8|104.6|106.8|104.6|0
1632733460000|2021-09-27 09:04:20|106.85|104.65|106.85|104.65|106.85|104.65|106.85|104.65|0
1632733480000|2021-09-27 09:04:40|106.8|104.6|106.85|104.65|106.85|104.65|106.8|104.6|0
1632733490000|2021-09-27 09:04:50|106.8|104.6|106.8|104.6|106.8|104.6|106.8|104.6|0
1632733500000|2021-09-27 09:05:00|106.74|104.54|106.8|104.6|106.8|104.6|106.74|104.54|0
1632733520000|2021-09-27 09:05:20|106.77|104.57|106.8|104.6|106.8|104.6|106.77|104.57|0
1632733530000|2021-09-27 09:05:30|106.83|104.63|106.8|104.6|106.83|104.63|106.8|104.6|0
1632733540000|2021-09-27 09:05:40|106.77|104.57|106.74|104.54|106.77|104.57|106.74|104.54|0
1632733550000|2021-09-27 09:05:50|106.77|104.57|106.74|104.54|106.77|104.57|106.74|104.54|0
1632733560000|2021-09-27 09:06:00|106.77|104.57|106.74|104.54|106.8|104.6|106.74|104.54|0
1632733570000|2021-09-27 09:06:10|106.77|104.57|106.77|104.57|106.77|104.57|106.74|104.54|0
1632733580000|2021-09-27 09:06:20|106.74|104.54|106.74|104.54|106.74|104.54|106.74|104.54|0
1632733590000|2021-09-27 09:06:30|106.77|104.57|106.74|104.54|106.77|104.57|106.74|104.54|0
1632733600000|2021-09-27 09:06:40|106.77|104.57|106.77|104.57|106.77|104.57|106.77|104.57|0
1632733610000|2021-09-27 09:06:50|106.79|104.59|106.79|104.59|106.79|104.59|106.79|104.59|0
1632733630000|2021-09-27 09:07:10|106.74|104.54|106.74|104.54|106.74|104.54|106.74|104.54|0
1632733650000|2021-09-27 09:07:30|106.71|104.51|106.74|104.54|106.74|104.54|106.68|104.48|0
1632733660000|2021-09-27 09:07:40|106.68|104.48|106.68|104.48|106.68|104.48|106.68|104.48|0
1632733670000|2021-09-27 09:07:50|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1632733680000|2021-09-27 09:08:00|106.65|104.45|106.74|104.54|106.74|104.54|106.65|104.45|0
1632733690000|2021-09-27 09:08:10|106.68|104.48|106.68|104.48|106.68|104.48|106.68|104.48|0
1632733700000|2021-09-27 09:08:20|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1632733710000|2021-09-27 09:08:30|106.65|104.45|106.65|104.45|106.65|104.45|106.62|104.42|0
1632733720000|2021-09-27 09:08:40|106.62|104.42|106.68|104.48|106.68|104.48|106.62|104.42|0
1632733760000|2021-09-27 09:09:20|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1632733770000|2021-09-27 09:09:30|106.56|104.36|106.62|104.42|106.62|104.42|106.56|104.36|0
1632733780000|2021-09-27 09:09:40|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1632733790000|2021-09-27 09:09:50|106.51|104.31|106.51|104.31|106.51|104.31|106.51|104.31|0
1632733800000|2021-09-27 09:10:00|106.56|104.36|106.62|104.42|106.62|104.42|106.56|104.36|0
1632733810000|2021-09-27 09:10:10|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1632733820000|2021-09-27 09:10:20|106.51|104.31|106.51|104.31|106.51|104.31|106.51|104.31|0
1632733830000|2021-09-27 09:10:30|106.56|104.36|106.51|104.31|106.56|104.36|106.51|104.31|0
1632733840000|2021-09-27 09:10:40|106.45|104.25|106.45|104.25|106.45|104.25|106.45|104.25|0
1632733850000|2021-09-27 09:10:50|106.39|104.19|106.39|104.19|106.39|104.19|106.39|104.19|0
1632733860000|2021-09-27 09:11:00|106.36|104.16|106.39|104.19|106.39|104.19|106.36|104.16|0
1632733870000|2021-09-27 09:11:10|106.36|104.16|106.39|104.19|106.39|104.19|106.36|104.16|0
1632733890000|2021-09-27 09:11:30|106.36|104.16|106.39|104.19|106.39|104.19|106.33|104.13|0
1632733910000|2021-09-27 09:11:50|106.45|104.25|106.45|104.25|106.45|104.25|106.45|104.25|0
1632733920000|2021-09-27 09:12:00|106.39|104.19|106.39|104.19|106.39|104.19|106.39|104.19|0
1632733930000|2021-09-27 09:12:10|106.45|104.25|106.45|104.25|106.45|104.25|106.45|104.25|0
1632733940000|2021-09-27 09:12:20|106.39|104.19|106.39|104.19|106.39|104.19|106.39|104.19|0
1632733950000|2021-09-27 09:12:30|106.42|104.22|106.39|104.19|106.42|104.22|106.39|104.19|0
1632733960000|2021-09-27 09:12:40|106.42|104.22|106.45|104.25|106.45|104.25|106.42|104.22|0
1632733980000|2021-09-27 09:13:00|106.48|104.28|106.45|104.25|106.5|104.3|106.45|104.25|0
1632733990000|2021-09-27 09:13:10|106.48|104.28|106.5|104.3|106.5|104.3|106.45|104.25|0
1632734010000|2021-09-27 09:13:30|106.53|104.33|106.5|104.3|106.53|104.33|106.5|104.3|0
1632734040000|2021-09-27 09:14:00|106.56|104.36|106.5|104.3|106.56|104.36|106.5|104.3|0
1632734050000|2021-09-27 09:14:10|106.53|104.33|106.48|104.28|106.53|104.33|106.48|104.28|0
1632734060000|2021-09-27 09:14:20|106.5|104.3|106.45|104.25|106.5|104.3|106.45|104.25|0
1632734080000|2021-09-27 09:14:40|106.39|104.19|106.39|104.19|106.39|104.19|106.39|104.19|0
1632734090000|2021-09-27 09:14:50|106.33|104.13|106.36|104.16|106.36|104.16|106.33|104.13|0
1632734100000|2021-09-27 09:15:00|106.39|104.19|106.39|104.19|106.39|104.19|106.33|104.13|0
1632734130000|2021-09-27 09:15:30|106.45|104.25|106.45|104.25|106.45|104.25|106.45|104.25|0
1632734140000|2021-09-27 09:15:40|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1632734170000|2021-09-27 09:16:10|106.53|104.33|106.5|104.3|106.56|104.36|106.5|104.3|0
1632734180000|2021-09-27 09:16:20|106.56|104.36|106.53|104.33|106.56|104.36|106.5|104.3|0
1632734190000|2021-09-27 09:16:30|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1632734210000|2021-09-27 09:16:50|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1632734220000|2021-09-27 09:17:00|106.56|104.36|106.56|104.36|106.56|104.36|106.53|104.33|0
1632734230000|2021-09-27 09:17:10|106.59|104.39|106.59|104.39|106.59|104.39|106.59|104.39|0
1632734240000|2021-09-27 09:17:20|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1632734260000|2021-09-27 09:17:40|106.53|104.33|106.53|104.33|106.53|104.33|106.53|104.33|0
1632734270000|2021-09-27 09:17:50|106.56|104.36|106.44|104.24|106.56|104.36|106.44|104.24|0
1632734280000|2021-09-27 09:18:00|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1632734330000|2021-09-27 09:18:50|106.44|104.24|106.44|104.24|106.44|104.24|106.44|104.24|0
1632734370000|2021-09-27 09:19:30|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1632734380000|2021-09-27 09:19:40|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1632734400000|2021-09-27 09:20:00|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1632734440000|2021-09-27 09:20:40|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1632734470000|2021-09-27 09:21:10|106.59|104.39|106.62|104.42|106.62|104.42|106.59|104.39|0
1632734480000|2021-09-27 09:21:20|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1632734490000|2021-09-27 09:21:30|106.62|104.42|106.62|104.42|106.62|104.42|106.62|104.42|0
1632734510000|2021-09-27 09:21:50|106.67|104.47|106.67|104.47|106.67|104.47|106.67|104.47|0
1632734520000|2021-09-27 09:22:00|106.73|104.53|106.7|104.5|106.73|104.53|106.7|104.5|0
1632734530000|2021-09-27 09:22:10|106.67|104.47|106.62|104.42|106.67|104.47|106.62|104.42|0
1632734540000|2021-09-27 09:22:20|106.67|104.47|106.65|104.45|106.67|104.47|106.65|104.45|0
1632734550000|2021-09-27 09:22:30|106.62|104.42|106.5|104.3|106.62|104.42|106.5|104.3|0
1632734560000|2021-09-27 09:22:40|106.56|104.36|106.59|104.39|106.59|104.39|106.56|104.36|0
1632734570000|2021-09-27 09:22:50|106.61|104.41|106.59|104.39|106.61|104.41|106.59|104.39|0
1632734580000|2021-09-27 09:23:00|106.61|104.41|106.59|104.39|106.61|104.41|106.59|104.39|0
1632734590000|2021-09-27 09:23:10|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1632734640000|2021-09-27 09:24:00|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1632734660000|2021-09-27 09:24:20|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1632734670000|2021-09-27 09:24:30|106.53|104.33|106.53|104.33|106.53|104.33|106.53|104.33|0
1632734680000|2021-09-27 09:24:40|106.5|104.3|106.56|104.36|106.56|104.36|106.5|104.3|0
1632734690000|2021-09-27 09:24:50|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1632734700000|2021-09-27 09:25:00|106.53|104.33|106.56|104.36|106.56|104.36|106.53|104.33|0
1632734710000|2021-09-27 09:25:10|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1632734760000|2021-09-27 09:26:00|106.47|104.27|106.5|104.3|106.5|104.3|106.44|104.24|0
1632734770000|2021-09-27 09:26:10|106.56|104.36|106.5|104.3|106.56|104.36|106.5|104.3|0
1632734820000|2021-09-27 09:27:00|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1632734830000|2021-09-27 09:27:10|106.5|104.3|106.5|104.3|106.5|104.3|106.5|104.3|0
1632734840000|2021-09-27 09:27:20|106.53|104.33|106.5|104.3|106.53|104.33|106.5|104.3|0
1632734850000|2021-09-27 09:27:30|106.53|104.33|106.5|104.3|106.53|104.33|106.5|104.3|0
1632734860000|2021-09-27 09:27:40|106.56|104.36|106.56|104.36|106.56|104.36|106.56|104.36|0
1632734870000|2021-09-27 09:27:50|106.61|104.41|106.67|104.47|106.67|104.47|106.61|104.41|0
1632734880000|2021-09-27 09:28:00|106.73|104.53|106.73|104.53|106.73|104.53|106.73|104.53|0
1632734890000|2021-09-27 09:28:10|106.67|104.47|106.67|104.47|106.7|104.5|106.67|104.47|0
1632734900000|2021-09-27 09:28:20|106.73|104.53|106.73|104.53|106.73|104.53|106.73|104.53|0
1632734920000|2021-09-27 09:28:40|106.78|104.58|106.81|104.61|106.81|104.61|106.78|104.58|0
1632734930000|2021-09-27 09:28:50|106.78|104.58|106.78|104.58|106.78|104.58|106.78|104.58|0
1632734940000|2021-09-27 09:29:00|106.84|104.64|106.96|104.76|106.96|104.76|106.84|104.64|0
1632734950000|2021-09-27 09:29:10|106.93|104.73|106.96|104.76|106.96|104.76|106.93|104.73|0
1632734960000|2021-09-27 09:29:20|106.99|104.79|107.02|104.82|107.02|104.82|106.99|104.79|0
1632734970000|2021-09-27 09:29:30|107.07|104.87|107.07|104.87|107.07|104.87|107.07|104.87|0
1632734980000|2021-09-27 09:29:40|107.13|104.93|107.19|104.99|107.19|104.99|107.13|104.93|0
1632734990000|2021-09-27 09:29:50|107.3|105.1|107.3|105.1|107.3|105.1|107.3|105.1|0
1632735000000|2021-09-27 09:30:00|107.36|105.16|107.36|105.16|107.42|105.22|107.36|105.16|0
1632735010000|2021-09-27 09:30:10|107.3|105.1|107.25|105.05|107.3|105.1|107.25|105.05|0
1632735040000|2021-09-27 09:30:40|107.19|104.99|107.13|104.93|107.19|104.99|107.07|104.87|0
1632735060000|2021-09-27 09:31:00|107.19|104.99|107.36|105.16|107.36|105.16|107.19|104.99|0
1632735070000|2021-09-27 09:31:10|107.42|105.22|107.53|105.33|107.53|105.33|107.42|105.22|0
1632735080000|2021-09-27 09:31:20|107.48|105.28|107.48|105.28|107.53|105.33|107.42|105.22|0
1632735090000|2021-09-27 09:31:30|107.42|105.22|107.42|105.22|107.45|105.25|107.42|105.22|0
1632735100000|2021-09-27 09:31:40|107.45|105.25|107.48|105.28|107.48|105.28|107.3|105.1|0
1632735110000|2021-09-27 09:31:50|107.42|105.22|107.45|105.25|107.45|105.25|107.42|105.22|0
1632735120000|2021-09-27 09:32:00|107.42|105.22|107.53|105.33|107.53|105.33|107.42|105.22|0
1632735140000|2021-09-27 09:32:20|107.51|105.31|107.53|105.33|107.53|105.33|107.48|105.28|0
1632735150000|2021-09-27 09:32:30|107.48|105.28|107.48|105.28|107.48|105.28|107.48|105.28|0
1632735160000|2021-09-27 09:32:40|107.42|105.22|107.48|105.28|107.48|105.28|107.42|105.22|0
1632735170000|2021-09-27 09:32:50|107.53|105.33|107.59|105.39|107.59|105.39|107.53|105.33|0
1632735180000|2021-09-27 09:33:00|107.53|105.33|107.53|105.33|107.53|105.33|107.53|105.33|0
1632735190000|2021-09-27 09:33:10|107.48|105.28|107.53|105.33|107.53|105.33|107.48|105.28|0
1632735210000|2021-09-27 09:33:30|107.51|105.31|107.51|105.31|107.51|105.31|107.51|105.31|0
1632735220000|2021-09-27 09:33:40|107.48|105.28|107.48|105.28|107.48|105.28|107.48|105.28|0
1632735240000|2021-09-27 09:34:00|107.53|105.33|107.59|105.39|107.59|105.39|107.53|105.33|0
1632735250000|2021-09-27 09:34:10|107.65|105.45|107.71|105.51|107.71|105.51|107.65|105.45|0
1632735260000|2021-09-27 09:34:20|107.85|105.65|107.94|105.74|107.94|105.74|107.85|105.65|0
1632735270000|2021-09-27 09:34:30|108|105.8|108|105.8|108|105.8|108|105.8|0
1632735280000|2021-09-27 09:34:40|108.06|105.86|108.17|105.97|108.17|105.97|108.06|105.86|0
1632735300000|2021-09-27 09:35:00|108.23|106.03|108.29|106.09|108.29|106.09|108.2|106|0
1632735310000|2021-09-27 09:35:10|108.35|106.15|108.52|106.32|108.52|106.32|108.35|106.15|0
1632735320000|2021-09-27 09:35:20|108.7|106.5|108.7|106.5|108.7|106.5|108.64|106.44|0
1632735330000|2021-09-27 09:35:30|108.81|106.61|108.58|106.38|108.81|106.61|108.58|106.38|0
1632735340000|2021-09-27 09:35:40|108.52|106.32|108.35|106.15|108.52|106.32|108.35|106.15|0
1632735350000|2021-09-27 09:35:50|108.38|106.18|108.58|106.38|108.58|106.38|108.38|106.18|0
1632735360000|2021-09-27 09:36:00|108.52|106.32|108.58|106.38|108.58|106.38|108.52|106.32|0
1632735370000|2021-09-27 09:36:10|108.52|106.32|108.35|106.15|108.52|106.32|108.35|106.15|0
1632735380000|2021-09-27 09:36:20|108.4|106.2|108.35|106.15|108.4|106.2|108.35|106.15|0
1632735390000|2021-09-27 09:36:30|108.38|106.18|108.35|106.15|108.38|106.18|108.35|106.15|0
1632735400000|2021-09-27 09:36:40|108.32|106.12|108.29|106.09|108.32|106.12|108.29|106.09|0
1632735410000|2021-09-27 09:36:50|108.23|106.03|108.29|106.09|108.29|106.09|108.23|106.03|0
1632735420000|2021-09-27 09:37:00|108.23|106.03|108.23|106.03|108.23|106.03|108.17|105.97|0
1632735430000|2021-09-27 09:37:10|108.17|105.97|108.05|105.85|108.17|105.97|108.05|105.85|0
1632735440000|2021-09-27 09:37:20|108.11|105.91|108.05|105.85|108.11|105.91|108.05|105.85|0
1632735450000|2021-09-27 09:37:30|108|105.8|107.94|105.74|108|105.8|107.94|105.74|0
1632735460000|2021-09-27 09:37:40|107.97|105.77|107.88|105.68|107.97|105.77|107.88|105.68|0
1632735480000|2021-09-27 09:38:00|107.76|105.56|107.76|105.56|107.82|105.62|107.76|105.56|0
1632735490000|2021-09-27 09:38:10|107.71|105.51|107.76|105.56|107.76|105.56|107.71|105.51|0
1632735500000|2021-09-27 09:38:20|107.71|105.51|107.82|105.62|107.82|105.62|107.71|105.51|0
1632735510000|2021-09-27 09:38:30|107.79|105.59|107.76|105.56|107.79|105.59|107.76|105.56|0
1632735520000|2021-09-27 09:38:40|107.71|105.51|107.71|105.51|107.74|105.54|107.71|105.51|0
1632735530000|2021-09-27 09:38:50|107.76|105.56|107.7|105.5|107.76|105.56|107.7|105.5|0
1632735540000|2021-09-27 09:39:00|107.76|105.56|107.74|105.54|107.76|105.56|107.74|105.54|0
1632735550000|2021-09-27 09:39:10|107.76|105.56|107.94|105.74|107.94|105.74|107.76|105.56|0
1632735560000|2021-09-27 09:39:20|107.97|105.77|108.05|105.85|108.05|105.85|107.97|105.77|0
1632735570000|2021-09-27 09:39:30|107.99|105.79|107.97|105.77|107.99|105.79|107.94|105.74|0
1632735580000|2021-09-27 09:39:40|107.94|105.74|107.99|105.79|107.99|105.79|107.94|105.74|0
1632735590000|2021-09-27 09:39:50|107.94|105.74|107.99|105.79|107.99|105.79|107.94|105.74|0
1632735600000|2021-09-27 09:40:00|108.05|105.85|107.97|105.77|108.05|105.85|107.97|105.77|0
1632735610000|2021-09-27 09:40:10|107.99|105.79|108.02|105.82|108.02|105.82|107.97|105.77|0
1632735620000|2021-09-27 09:40:20|108.05|105.85|107.99|105.79|108.05|105.85|107.99|105.79|0
1632735630000|2021-09-27 09:40:30|108.05|105.85|108.2|106|108.2|106|108.05|105.85|0
1632735640000|2021-09-27 09:40:40|108.23|106.03|108.14|105.94|108.23|106.03|108.14|105.94|0
1632735650000|2021-09-27 09:40:50|108.17|105.97|108.08|105.88|108.17|105.97|108.08|105.88|0
1632735660000|2021-09-27 09:41:00|108.05|105.85|108.26|106.06|108.26|106.06|108.05|105.85|0
1632735670000|2021-09-27 09:41:10|108.34|106.14|108.34|106.14|108.34|106.14|108.26|106.06|0
1632735680000|2021-09-27 09:41:20|108.23|106.03|108.23|106.03|108.26|106.06|108.23|106.03|0
1632735690000|2021-09-27 09:41:30|108.2|106|108.34|106.14|108.34|106.14|108.2|106|0
1632735700000|2021-09-27 09:41:40|108.28|106.08|108.28|106.08|108.34|106.14|108.28|106.08|0
1632735710000|2021-09-27 09:41:50|108.23|106.03|108.11|105.91|108.23|106.03|108.11|105.91|0
1632735720000|2021-09-27 09:42:00|108.17|105.97|108.2|106|108.2|106|108.14|105.94|0
1632735730000|2021-09-27 09:42:10|108.17|105.97|108.26|106.06|108.26|106.06|108.17|105.97|0
1632735740000|2021-09-27 09:42:20|108.23|106.03|108.23|106.03|108.23|106.03|108.2|106|0
1632735750000|2021-09-27 09:42:30|108.28|106.08|108.26|106.06|108.34|106.14|108.26|106.06|0
1632735760000|2021-09-27 09:42:40|108.28|106.08|108.26|106.06|108.28|106.08|108.26|106.06|0
1632735770000|2021-09-27 09:42:50|108.28|106.08|108.28|106.08|108.28|106.08|108.28|106.08|0
1632735780000|2021-09-27 09:43:00|108.26|106.06|108.23|106.03|108.28|106.08|108.23|106.03|0
1632735790000|2021-09-27 09:43:10|108.17|105.97|108.17|105.97|108.17|105.97|108.11|105.91|0
1632735800000|2021-09-27 09:43:20|108.14|105.94|108.23|106.03|108.23|106.03|108.14|105.94|0
1632735810000|2021-09-27 09:43:30|108.26|106.06|108.23|106.03|108.26|106.06|108.23|106.03|0
1632735820000|2021-09-27 09:43:40|108.26|106.06|108.28|106.08|108.28|106.08|108.26|106.06|0
1632735830000|2021-09-27 09:43:50|108.26|106.06|108.28|106.08|108.28|106.08|108.23|106.03|0
1632735840000|2021-09-27 09:44:00|108.31|106.11|108.31|106.11|108.31|106.11|108.28|106.08|0
1632735850000|2021-09-27 09:44:10|108.34|106.14|108.23|106.03|108.34|106.14|108.23|106.03|0
1632735860000|2021-09-27 09:44:20|108.26|106.06|108.23|106.03|108.26|106.06|108.23|106.03|0
1632735870000|2021-09-27 09:44:30|108.28|106.08|108.26|106.06|108.28|106.08|108.26|106.06|0
1632735880000|2021-09-27 09:44:40|108.23|106.03|108.46|106.26|108.46|106.26|108.23|106.03|0
1632735890000|2021-09-27 09:44:50|108.52|106.32|108.52|106.32|108.52|106.32|108.49|106.29|0
1632735900000|2021-09-27 09:45:00|108.58|106.38|108.58|106.38|108.58|106.38|108.58|106.38|0
1632735910000|2021-09-27 09:45:10|108.57|106.37|108.52|106.32|108.57|106.37|108.52|106.32|0
1632735920000|2021-09-27 09:45:20|108.46|106.26|108.46|106.26|108.52|106.32|108.46|106.26|0
1632735940000|2021-09-27 09:45:40|108.52|106.32|108.52|106.32|108.52|106.32|108.49|106.29|0
1632735950000|2021-09-27 09:45:50|108.46|106.26|108.46|106.26|108.46|106.26|108.46|106.26|0
1632735960000|2021-09-27 09:46:00|108.57|106.37|108.55|106.35|108.57|106.37|108.55|106.35|0
1632735970000|2021-09-27 09:46:10|108.52|106.32|108.66|106.46|108.66|106.46|108.52|106.32|0
1632735980000|2021-09-27 09:46:20|108.63|106.43|108.52|106.32|108.63|106.43|108.52|106.32|0
1632735990000|2021-09-27 09:46:30|108.46|106.26|108.46|106.26|108.46|106.26|108.46|106.26|0
1632736000000|2021-09-27 09:46:40|108.52|106.32|108.52|106.32|108.52|106.32|108.52|106.32|0
1632736010000|2021-09-27 09:46:50|108.46|106.26|108.52|106.32|108.52|106.32|108.46|106.26|0
1632736020000|2021-09-27 09:47:00|108.57|106.37|108.57|106.37|108.57|106.37|108.57|106.37|0
1632736030000|2021-09-27 09:47:10|108.52|106.32|108.4|106.2|108.52|106.32|108.4|106.2|0
1632736040000|2021-09-27 09:47:20|108.43|106.23|108.4|106.2|108.43|106.23|108.4|106.2|0
1632736050000|2021-09-27 09:47:30|108.34|106.14|108.34|106.14|108.34|106.14|108.28|106.08|0
1632736060000|2021-09-27 09:47:40|108.31|106.11|108.37|106.17|108.37|106.17|108.28|106.08|0
1632736070000|2021-09-27 09:47:50|108.4|106.2|108.34|106.14|108.4|106.2|108.34|106.14|0
1632736080000|2021-09-27 09:48:00|108.22|106.02|108.11|105.91|108.22|106.02|108.11|105.91|0
1632736090000|2021-09-27 09:48:10|108.17|105.97|108.17|105.97|108.17|105.97|108.17|105.97|0
1632736100000|2021-09-27 09:48:20|108.11|105.91|108.11|105.91|108.11|105.91|108.11|105.91|0
1632736110000|2021-09-27 09:48:30|108.17|105.97|108.14|105.94|108.17|105.97|108.14|105.94|0
1632736120000|2021-09-27 09:48:40|108.11|105.91|108.11|105.91|108.14|105.94|108.11|105.91|0
1632736130000|2021-09-27 09:48:50|108.05|105.85|108.11|105.91|108.11|105.91|108.05|105.85|0
1632736140000|2021-09-27 09:49:00|108.17|105.97|108.11|105.91|108.17|105.97|108.11|105.91|0
1632736150000|2021-09-27 09:49:10|108.14|105.94|108.17|105.97|108.17|105.97|108.11|105.91|0
1632736160000|2021-09-27 09:49:20|108.11|105.91|108.17|105.97|108.17|105.97|108.11|105.91|0
1632736170000|2021-09-27 09:49:30|108.22|106.02|108.16|105.96|108.22|106.02|108.16|105.96|0
1632736190000|2021-09-27 09:49:50|108.22|106.02|108.16|105.96|108.22|106.02|108.16|105.96|0
1632736200000|2021-09-27 09:50:00|108.22|106.02|108.22|106.02|108.22|106.02|108.16|105.96|0
1632736210000|2021-09-27 09:50:10|108.16|105.96|108.11|105.91|108.16|105.96|108.11|105.91|0
1632736220000|2021-09-27 09:50:20|108.16|105.96|108.19|105.99|108.19|105.99|108.16|105.96|0
1632736230000|2021-09-27 09:50:30|108.16|105.96|108.16|105.96|108.16|105.96|108.16|105.96|0
1632736240000|2021-09-27 09:50:40|108.14|105.94|108.11|105.91|108.14|105.94|108.11|105.91|0
1632736250000|2021-09-27 09:50:50|108.16|105.96|108.22|106.02|108.22|106.02|108.16|105.96|0
1632736260000|2021-09-27 09:51:00|108.16|105.96|108.16|105.96|108.16|105.96|108.16|105.96|0
1632736270000|2021-09-27 09:51:10|108.14|105.94|108.19|105.99|108.22|106.02|108.14|105.94|0
1632736280000|2021-09-27 09:51:20|108.16|105.96|108.16|105.96|108.19|105.99|108.16|105.96|0
1632736290000|2021-09-27 09:51:30|108.28|106.08|108.28|106.08|108.34|106.14|108.28|106.08|0
1632736300000|2021-09-27 09:51:40|108.22|106.02|108.22|106.02|108.22|106.02|108.22|106.02|0
1632736310000|2021-09-27 09:51:50|108.16|105.96|108.22|106.02|108.22|106.02|108.16|105.96|0
1632736320000|2021-09-27 09:52:00|108.25|106.05|108.28|106.08|108.28|106.08|108.16|105.96|0
1632736360000|2021-09-27 09:52:40|108.34|106.14|108.45|106.25|108.45|106.25|108.34|106.14|0
1632736370000|2021-09-27 09:52:50|108.4|106.2|108.34|106.14|108.4|106.2|108.34|106.14|0
1632736380000|2021-09-27 09:53:00|108.31|106.11|108.31|106.11|108.31|106.11|108.31|106.11|0
1632736390000|2021-09-27 09:53:10|108.22|106.02|108.22|106.02|108.28|106.08|108.22|106.02|0
1632736400000|2021-09-27 09:53:20|108.28|106.08|108.22|106.02|108.28|106.08|108.22|106.02|0
1632736410000|2021-09-27 09:53:30|108.19|105.99|108.16|105.96|108.22|106.02|108.16|105.96|0
1632736420000|2021-09-27 09:53:40|108.34|106.14|108.34|106.14|108.34|106.14|108.34|106.14|0
1632736430000|2021-09-27 09:53:50|108.28|106.08|108.34|106.14|108.34|106.14|108.28|106.08|0
1632736440000|2021-09-27 09:54:00|108.4|106.2|108.4|106.2|108.4|106.2|108.4|106.2|0
1632736450000|2021-09-27 09:54:10|108.43|106.23|108.57|106.37|108.57|106.37|108.43|106.23|0
1632736460000|2021-09-27 09:54:20|108.63|106.43|108.57|106.37|108.63|106.43|108.57|106.37|0
1632736470000|2021-09-27 09:54:30|108.54|106.34|108.86|106.66|108.86|106.66|108.51|106.31|0
1632736480000|2021-09-27 09:54:40|108.98|106.78|108.95|106.75|108.98|106.78|108.95|106.75|0
1632736490000|2021-09-27 09:54:50|108.98|106.78|108.92|106.72|108.98|106.78|108.92|106.72|0
1632736500000|2021-09-27 09:55:00|108.98|106.78|108.92|106.72|109.04|106.84|108.92|106.72|0
1632736510000|2021-09-27 09:55:10|108.86|106.66|108.92|106.72|108.92|106.72|108.86|106.66|0
1632736520000|2021-09-27 09:55:20|108.86|106.66|108.86|106.66|108.86|106.66|108.86|106.66|0
1632736530000|2021-09-27 09:55:30|108.83|106.63|108.75|106.55|108.83|106.63|108.75|106.55|0
1632736540000|2021-09-27 09:55:40|108.8|106.6|108.78|106.58|108.8|106.6|108.78|106.58|0
1632736550000|2021-09-27 09:55:50|108.8|106.6|108.75|106.55|108.8|106.6|108.75|106.55|0
1632736560000|2021-09-27 09:56:00|108.69|106.49|108.69|106.49|108.69|106.49|108.69|106.49|0
1632736570000|2021-09-27 09:56:10|108.66|106.46|108.69|106.49|108.69|106.49|108.66|106.46|0
1632736580000|2021-09-27 09:56:20|108.75|106.55|108.86|106.66|108.86|106.66|108.75|106.55|0
1632736590000|2021-09-27 09:56:30|108.92|106.72|109.04|106.84|109.04|106.84|108.92|106.72|0
1632736600000|2021-09-27 09:56:40|109.1|106.9|109.1|106.9|109.27|107.07|109.1|106.9|0
1632736610000|2021-09-27 09:56:50|109.13|106.93|109.1|106.9|109.15|106.95|109.1|106.9|0
1632736620000|2021-09-27 09:57:00|109.04|106.84|109.15|106.95|109.15|106.95|109.04|106.84|0
1632736630000|2021-09-27 09:57:10|109.21|107.01|109.1|106.9|109.21|107.01|109.1|106.9|0
1632736640000|2021-09-27 09:57:20|109.15|106.95|109.13|106.93|109.15|106.95|109.13|106.93|0
1632736650000|2021-09-27 09:57:30|109.07|106.87|109.27|107.07|109.27|107.07|109.04|106.84|0
1632736660000|2021-09-27 09:57:40|109.24|107.04|109.21|107.01|109.24|107.04|109.21|107.01|0
1632736670000|2021-09-27 09:57:50|109.27|107.07|109.21|107.01|109.27|107.07|109.21|107.01|0
1632736680000|2021-09-27 09:58:00|109.15|106.95|109.21|107.01|109.21|107.01|109.15|106.95|0
1632736690000|2021-09-27 09:58:10|109.15|106.95|109.21|107.01|109.21|107.01|109.15|106.95|0
1632736700000|2021-09-27 09:58:20|109.15|106.95|109.1|106.9|109.15|106.95|109.1|106.9|0
1632736710000|2021-09-27 09:58:30|109.13|106.93|109.15|106.95|109.15|106.95|109.04|106.84|0
1632736720000|2021-09-27 09:58:40|109.21|107.01|109.15|106.95|109.21|107.01|109.15|106.95|0
1632736730000|2021-09-27 09:58:50|109.21|107.01|109.21|107.01|109.21|107.01|109.15|106.95|0
1632736750000|2021-09-27 09:59:10|109.18|106.98|109.21|107.01|109.21|107.01|109.15|106.95|0
1632736760000|2021-09-27 09:59:20|109.27|107.07|109.21|107.01|109.27|107.07|109.21|107.01|0
1632736770000|2021-09-27 09:59:30|109.15|106.95|109.21|107.01|109.21|107.01|109.15|106.95|0
1632736790000|2021-09-27 09:59:50|109.27|107.07|109.27|107.07|109.27|107.07|109.27|107.07|0
1632736800000|2021-09-27 10:00:00|109.51|107.31|109.68|107.48|109.68|107.48|109.51|107.31|0
1632736810000|2021-09-27 10:00:10|109.62|107.42|109.56|107.36|109.68|107.48|109.56|107.36|0
1632736820000|2021-09-27 10:00:20|109.51|107.31|109.68|107.48|109.68|107.48|109.51|107.31|0
1632736830000|2021-09-27 10:00:30|107.14|104.94|110.06|107.86|110.12|107.92|107.14|104.94|0
1632736840000|2021-09-27 10:00:40|110.12|107.92|110.06|107.86|110.12|107.92|110.06|107.86|0
1632736850000|2021-09-27 10:00:50|111|108.8|111.03|108.83|111.03|108.83|111|108.8|0
1632736860000|2021-09-27 10:01:00|110.88|108.68|110.83|108.63|110.88|108.68|110.83|108.63|0
1632736870000|2021-09-27 10:01:10|110.77|108.57|110.71|108.51|110.77|108.57|110.71|108.51|0
1632736880000|2021-09-27 10:01:20|110.77|108.57|110.77|108.57|110.88|108.68|110.77|108.57|0
1632736890000|2021-09-27 10:01:30|110.71|108.51|110.71|108.51|110.71|108.51|110.71|108.51|0
1632736900000|2021-09-27 10:01:40|110.65|108.45|110.71|108.51|110.71|108.51|110.65|108.45|0
1632736910000|2021-09-27 10:01:50|110.77|108.57|110.77|108.57|110.77|108.57|110.71|108.51|0
1632736920000|2021-09-27 10:02:00|110.82|108.62|110.82|108.62|110.82|108.62|110.8|108.6|0
1632736930000|2021-09-27 10:02:10|110.77|108.57|110.94|108.74|110.94|108.74|110.77|108.57|0
1632736940000|2021-09-27 10:02:20|111|108.8|111|108.8|111|108.8|111|108.8|0
1632736970000|2021-09-27 10:02:50|110.94|108.74|110.94|108.74|110.94|108.74|110.94|108.74|0
1632736980000|2021-09-27 10:03:00|111|108.8|110.88|108.68|111|108.8|110.88|108.68|0
1632736990000|2021-09-27 10:03:10|110.85|108.65|110.85|108.65|110.85|108.65|110.85|108.65|0
1632737000000|2021-09-27 10:03:20|110.88|108.68|110.82|108.62|110.88|108.68|110.82|108.62|0
1632737010000|2021-09-27 10:03:30|110.88|108.68|110.76|108.56|110.88|108.68|110.76|108.56|0
1632737020000|2021-09-27 10:03:40|110.71|108.51|110.74|108.54|110.74|108.54|110.71|108.51|0
1632737030000|2021-09-27 10:03:50|110.71|108.51|110.74|108.54|110.76|108.56|110.71|108.51|0
1632737040000|2021-09-27 10:04:00|110.71|108.51|110.76|108.56|110.82|108.62|110.71|108.51|0
1632737060000|2021-09-27 10:04:20|110.74|108.54|110.74|108.54|110.74|108.54|110.71|108.51|0
1632737070000|2021-09-27 10:04:30|110.71|108.51|110.71|108.51|110.76|108.56|110.71|108.51|0
1632737080000|2021-09-27 10:04:40|110.68|108.48|110.65|108.45|110.68|108.48|110.65|108.45|0
1632737090000|2021-09-27 10:04:50|110.71|108.51|110.71|108.51|110.71|108.51|110.71|108.51|0
1632737100000|2021-09-27 10:05:00|110.76|108.56|110.82|108.62|110.82|108.62|110.76|108.56|0
1632737110000|2021-09-27 10:05:10|110.76|108.56|110.71|108.51|110.76|108.56|110.71|108.51|0
1632737120000|2021-09-27 10:05:20|110.65|108.45|110.68|108.48|110.71|108.51|110.65|108.45|0
1632737130000|2021-09-27 10:05:30|110.71|108.51|110.7|108.5|110.71|108.51|110.7|108.5|0
1632737140000|2021-09-27 10:05:40|110.65|108.45|110.53|108.33|110.65|108.45|110.53|108.33|0
1632737150000|2021-09-27 10:05:50|110.59|108.39|110.62|108.42|110.62|108.42|110.59|108.39|0
1632737160000|2021-09-27 10:06:00|110.65|108.45|110.76|108.56|110.76|108.56|110.65|108.45|0
1632737170000|2021-09-27 10:06:10|110.79|108.59|110.79|108.59|110.79|108.59|110.79|108.59|0
1632737180000|2021-09-27 10:06:20|110.76|108.56|110.76|108.56|110.76|108.56|110.76|108.56|0
1632737190000|2021-09-27 10:06:30|110.74|108.54|110.7|108.5|110.74|108.54|110.7|108.5|0
1632737200000|2021-09-27 10:06:40|110.65|108.45|110.7|108.5|110.7|108.5|110.65|108.45|0
1632737210000|2021-09-27 10:06:50|110.76|108.56|110.76|108.56|110.76|108.56|110.76|108.56|0
1632737220000|2021-09-27 10:07:00|110.82|108.62|110.76|108.56|110.88|108.68|110.76|108.56|0
1632737230000|2021-09-27 10:07:10|110.7|108.5|110.7|108.5|110.76|108.56|110.7|108.5|0
1632737240000|2021-09-27 10:07:20|110.65|108.45|110.59|108.39|110.65|108.45|110.59|108.39|0
1632737250000|2021-09-27 10:07:30|110.65|108.45|110.65|108.45|110.65|108.45|110.65|108.45|0
1632737260000|2021-09-27 10:07:40|110.53|108.33|110.56|108.36|110.59|108.39|110.53|108.33|0
1632737270000|2021-09-27 10:07:50|110.59|108.39|110.59|108.39|110.59|108.39|110.56|108.36|0
1632737280000|2021-09-27 10:08:00|110.64|108.44|110.56|108.36|110.64|108.44|110.56|108.36|0
1632737290000|2021-09-27 10:08:10|110.59|108.39|110.59|108.39|110.62|108.42|110.59|108.39|0
1632737300000|2021-09-27 10:08:20|110.68|108.48|110.64|108.44|110.68|108.48|110.59|108.39|0
1632737310000|2021-09-27 10:08:30|110.59|108.39|110.56|108.36|110.59|108.39|110.56|108.36|0
1632737320000|2021-09-27 10:08:40|110.64|108.44|110.62|108.42|110.64|108.44|110.59|108.39|0
1632737330000|2021-09-27 10:08:50|110.59|108.39|110.53|108.33|110.59|108.39|110.53|108.33|0
1632737340000|2021-09-27 10:09:00|110.59|108.39|110.53|108.33|110.59|108.39|110.53|108.33|0
1632737350000|2021-09-27 10:09:10|110.56|108.36|110.53|108.33|110.56|108.36|110.53|108.33|0
1632737360000|2021-09-27 10:09:20|110.47|108.27|110.47|108.27|110.47|108.27|110.47|108.27|0
1632737370000|2021-09-27 10:09:30|110.44|108.24|110.35|108.15|110.44|108.24|110.35|108.15|0
1632737380000|2021-09-27 10:09:40|110.29|108.09|110.29|108.09|110.29|108.09|110.29|108.09|0
1632737390000|2021-09-27 10:09:50|110.35|108.15|110.29|108.09|110.35|108.15|110.29|108.09|0
1632737400000|2021-09-27 10:10:00|110.35|108.15|110.29|108.09|110.35|108.15|110.29|108.09|0
1632737410000|2021-09-27 10:10:10|110.35|108.15|110.23|108.03|110.35|108.15|110.23|108.03|0
1632737420000|2021-09-27 10:10:20|110.29|108.09|110.23|108.03|110.29|108.09|110.23|108.03|0
1632737430000|2021-09-27 10:10:30|110.29|108.09|110.32|108.12|110.35|108.15|110.29|108.09|0
1632737440000|2021-09-27 10:10:40|110.35|108.15|110.29|108.09|110.35|108.15|110.29|108.09|0
1632737450000|2021-09-27 10:10:50|110.23|108.03|110.23|108.03|110.23|108.03|110.23|108.03|0
1632737460000|2021-09-27 10:11:00|110.17|107.97|110.17|107.97|110.17|107.97|110.17|107.97|0
1632737470000|2021-09-27 10:11:10|110.23|108.03|110.17|107.97|110.23|108.03|110.17|107.97|0
1632737480000|2021-09-27 10:11:20|110.2|108|110.23|108.03|110.23|108.03|110.17|107.97|0
1632737490000|2021-09-27 10:11:30|110.29|108.09|110.29|108.09|110.29|108.09|110.29|108.09|0
1632737500000|2021-09-27 10:11:40|110.26|108.06|110.29|108.09|110.29|108.09|110.26|108.06|0
1632737510000|2021-09-27 10:11:50|110.35|108.15|110.35|108.15|110.35|108.15|110.35|108.15|0
1632737520000|2021-09-27 10:12:00|110.23|108.03|110.29|108.09|110.29|108.09|110.23|108.03|0
1632737530000|2021-09-27 10:12:10|110.23|108.03|110.29|108.09|110.29|108.09|110.23|108.03|0
1632737540000|2021-09-27 10:12:20|110.35|108.15|110.35|108.15|110.35|108.15|110.35|108.15|0
1632737550000|2021-09-27 10:12:30|110.32|108.12|110.38|108.18|110.38|108.18|110.32|108.12|0
1632737560000|2021-09-27 10:12:40|110.41|108.21|110.35|108.15|110.41|108.21|110.35|108.15|0
1632737570000|2021-09-27 10:12:50|110.29|108.09|110.29|108.09|110.32|108.12|110.29|108.09|0
1632737590000|2021-09-27 10:13:10|110.23|108.03|110.23|108.03|110.26|108.06|110.23|108.03|0
1632737600000|2021-09-27 10:13:20|110.17|107.97|110.23|108.03|110.23|108.03|110.17|107.97|0
1632737610000|2021-09-27 10:13:30|110.29|108.09|110.29|108.09|110.29|108.09|110.29|108.09|0
1632737620000|2021-09-27 10:13:40|110.35|108.15|110.29|108.09|110.35|108.15|110.29|108.09|0
1632737630000|2021-09-27 10:13:50|110.32|108.12|110.17|107.97|110.32|108.12|110.17|107.97|0
1632737640000|2021-09-27 10:14:00|110.11|107.91|110.11|107.91|110.17|107.97|110.11|107.91|0
1632737660000|2021-09-27 10:14:20|110.05|107.85|110.11|107.91|110.11|107.91|110.05|107.85|0
1632737670000|2021-09-27 10:14:30|110.08|107.88|110.05|107.85|110.08|107.88|109.99|107.79|0
1632737680000|2021-09-27 10:14:40|109.99|107.79|110.05|107.85|110.05|107.85|109.99|107.79|0
1632737690000|2021-09-27 10:14:50|110.11|107.91|110.05|107.85|110.11|107.91|110.05|107.85|0
1632737700000|2021-09-27 10:15:00|110.11|107.91|110.05|107.85|110.11|107.91|110.05|107.85|0
1632737710000|2021-09-27 10:15:10|109.99|107.79|109.99|107.79|109.99|107.79|109.99|107.79|0
1632737730000|2021-09-27 10:15:30|110.05|107.85|109.99|107.79|110.05|107.85|109.99|107.79|0
1632737740000|2021-09-27 10:15:40|110.05|107.85|109.94|107.74|110.05|107.85|109.94|107.74|0
1632737750000|2021-09-27 10:15:50|109.99|107.79|109.99|107.79|109.99|107.79|109.99|107.79|0
1632737760000|2021-09-27 10:16:00|109.94|107.74|109.97|107.77|109.97|107.77|109.93|107.73|0
1632737770000|2021-09-27 10:16:10|109.99|107.79|109.93|107.73|109.99|107.79|109.93|107.73|0
1632737780000|2021-09-27 10:16:20|109.99|107.79|109.97|107.77|109.99|107.79|109.97|107.77|0
1632737790000|2021-09-27 10:16:30|110.02|107.82|109.99|107.79|110.05|107.85|109.99|107.79|0
1632737800000|2021-09-27 10:16:40|110.02|107.82|110.02|107.82|110.02|107.82|110.02|107.82|0
1632737810000|2021-09-27 10:16:50|110.05|107.85|110.05|107.85|110.05|107.85|110.05|107.85|0
1632737820000|2021-09-27 10:17:00|109.99|107.79|110.02|107.82|110.05|107.85|109.99|107.79|0
1632737830000|2021-09-27 10:17:10|110.11|107.91|110.08|107.88|110.11|107.91|110.08|107.88|0
1632737840000|2021-09-27 10:17:20|110.05|107.85|110.08|107.88|110.08|107.88|110.05|107.85|0
1632737850000|2021-09-27 10:17:30|110.11|107.91|110.08|107.88|110.11|107.91|110.08|107.88|0
1632737860000|2021-09-27 10:17:40|110.11|107.91|110.05|107.85|110.11|107.91|110.05|107.85|0
1632737870000|2021-09-27 10:17:50|109.99|107.79|110.05|107.85|110.05|107.85|109.99|107.79|0
1632737880000|2021-09-27 10:18:00|110.23|108.03|110.23|108.03|110.23|108.03|110.17|107.97|0
1632737890000|2021-09-27 10:18:10|110.26|108.06|110.17|107.97|110.26|108.06|110.17|107.97|0
1632737900000|2021-09-27 10:18:20|110.14|107.94|110.14|107.94|110.17|107.97|110.14|107.94|0
1632737910000|2021-09-27 10:18:30|110.11|107.91|110.11|107.91|110.11|107.91|110.05|107.85|0
1632737930000|2021-09-27 10:18:50|110.17|107.97|110.14|107.94|110.17|107.97|110.11|107.91|0
1632737940000|2021-09-27 10:19:00|110.11|107.91|110.17|107.97|110.17|107.97|110.11|107.91|0
1632737950000|2021-09-27 10:19:10|110.23|108.03|110.23|108.03|110.23|108.03|110.23|108.03|0
1632737960000|2021-09-27 10:19:20|110.17|107.97|110.17|107.97|110.17|107.97|110.17|107.97|0
1632737970000|2021-09-27 10:19:30|110.23|108.03|110.23|108.03|110.23|108.03|110.23|108.03|0
1632737980000|2021-09-27 10:19:40|110.29|108.09|110.29|108.09|110.29|108.09|110.29|108.09|0
1632737990000|2021-09-27 10:19:50|110.23|108.03|110.29|108.09|110.29|108.09|110.23|108.03|0
1632738000000|2021-09-27 10:20:00|110.34|108.14|110.4|108.2|110.4|108.2|110.34|108.14|0
1632738010000|2021-09-27 10:20:10|110.38|108.18|110.29|108.09|110.4|108.2|110.29|108.09|0
1632738030000|2021-09-27 10:20:30|110.17|107.97|110.17|107.97|110.17|107.97|110.17|107.97|0
1632738040000|2021-09-27 10:20:40|110.23|108.03|110.29|108.09|110.29|108.09|110.23|108.03|0
1632738050000|2021-09-27 10:20:50|110.4|108.2|110.46|108.26|110.46|108.26|110.4|108.2|0
1632738060000|2021-09-27 10:21:00|110.52|108.32|110.52|108.32|110.52|108.32|110.52|108.32|0
1632738070000|2021-09-27 10:21:10|110.64|108.44|110.64|108.44|110.64|108.44|110.64|108.44|0
1632738080000|2021-09-27 10:21:20|110.7|108.5|110.76|108.56|110.82|108.62|110.7|108.5|0
1632738090000|2021-09-27 10:21:30|110.64|108.44|110.64|108.44|110.64|108.44|110.64|108.44|0
1632738100000|2021-09-27 10:21:40|110.58|108.38|110.58|108.38|110.64|108.44|110.58|108.38|0
1632738110000|2021-09-27 10:21:50|110.52|108.32|110.67|108.47|110.67|108.47|110.52|108.32|0
1632738120000|2021-09-27 10:22:00|110.64|108.44|110.7|108.5|110.73|108.53|110.64|108.44|0
1632738130000|2021-09-27 10:22:10|110.76|108.56|110.82|108.62|110.82|108.62|110.76|108.56|0
1632738140000|2021-09-27 10:22:20|110.87|108.67|110.79|108.59|110.87|108.67|110.79|108.59|0
1632738150000|2021-09-27 10:22:30|110.76|108.56|110.76|108.56|110.76|108.56|110.7|108.5|0
1632738160000|2021-09-27 10:22:40|110.82|108.62|110.82|108.62|110.82|108.62|110.82|108.62|0
1632738170000|2021-09-27 10:22:50|110.87|108.67|110.91|108.71|110.91|108.71|110.87|108.67|0
1632738180000|2021-09-27 10:23:00|110.87|108.67|110.87|108.67|110.87|108.67|110.82|108.62|0
1632738190000|2021-09-27 10:23:10|110.91|108.71|110.9|108.7|110.91|108.71|110.9|108.7|0
1632738200000|2021-09-27 10:23:20|110.93|108.73|110.9|108.7|110.93|108.73|110.87|108.67|0
1632738210000|2021-09-27 10:23:30|110.93|108.73|110.87|108.67|110.93|108.73|110.87|108.67|0
1632738220000|2021-09-27 10:23:40|110.81|108.61|110.79|108.59|110.85|108.65|110.79|108.59|0
1632738230000|2021-09-27 10:23:50|110.76|108.56|110.76|108.56|110.76|108.56|110.76|108.56|0
1632738240000|2021-09-27 10:24:00|110.7|108.5|110.76|108.56|110.76|108.56|110.7|108.5|0
1632738250000|2021-09-27 10:24:10|110.79|108.59|110.7|108.5|110.79|108.59|110.7|108.5|0
1632738270000|2021-09-27 10:24:30|110.76|108.56|110.7|108.5|110.76|108.56|110.7|108.5|0
1632738280000|2021-09-27 10:24:40|110.73|108.53|110.7|108.5|110.73|108.53|110.7|108.5|0
1632738300000|2021-09-27 10:25:00|110.73|108.53|110.76|108.56|110.76|108.56|110.73|108.53|0
1632738310000|2021-09-27 10:25:10|110.7|108.5|110.64|108.44|110.7|108.5|110.64|108.44|0
1632738320000|2021-09-27 10:25:20|110.7|108.5|110.64|108.44|110.7|108.5|110.64|108.44|0
1632738330000|2021-09-27 10:25:30|110.61|108.41|110.58|108.38|110.61|108.41|110.58|108.38|0
1632738340000|2021-09-27 10:25:40|110.52|108.32|110.52|108.32|110.52|108.32|110.52|108.32|0
1632738350000|2021-09-27 10:25:50|110.58|108.38|110.64|108.44|110.64|108.44|110.58|108.38|0
1632738360000|2021-09-27 10:26:00|110.58|108.38|110.58|108.38|110.58|108.38|110.58|108.38|0
1632738370000|2021-09-27 10:26:10|110.64|108.44|110.64|108.44|110.64|108.44|110.64|108.44|0
1632738380000|2021-09-27 10:26:20|110.58|108.38|110.52|108.32|110.58|108.38|110.52|108.32|0
1632738390000|2021-09-27 10:26:30|110.58|108.38|110.52|108.32|110.58|108.38|110.52|108.32|0
1632738400000|2021-09-27 10:26:40|110.58|108.38|110.52|108.32|110.58|108.38|110.52|108.32|0
1632738410000|2021-09-27 10:26:50|110.58|108.38|110.52|108.32|110.58|108.38|110.52|108.32|0
1632738440000|2021-09-27 10:27:20|110.46|108.26|110.52|108.32|110.52|108.32|110.46|108.26|0
1632738450000|2021-09-27 10:27:30|110.49|108.29|110.46|108.26|110.49|108.29|110.46|108.26|0
1632738470000|2021-09-27 10:27:50|110.43|108.23|110.43|108.23|110.43|108.23|110.43|108.23|0
1632738480000|2021-09-27 10:28:00|110.46|108.26|110.46|108.26|110.46|108.26|110.46|108.26|0
1632738490000|2021-09-27 10:28:10|110.43|108.23|110.4|108.2|110.43|108.23|110.4|108.2|0
1632738500000|2021-09-27 10:28:20|110.46|108.26|110.52|108.32|110.52|108.32|110.46|108.26|0
1632738510000|2021-09-27 10:28:30|110.49|108.29|110.58|108.38|110.58|108.38|110.46|108.26|0
1632738520000|2021-09-27 10:28:40|110.52|108.32|110.52|108.32|110.52|108.32|110.52|108.32|0
1632738530000|2021-09-27 10:28:50|110.58|108.38|110.55|108.35|110.58|108.38|110.55|108.35|0
1632738540000|2021-09-27 10:29:00|110.52|108.32|110.46|108.26|110.55|108.35|110.46|108.26|0
1632738550000|2021-09-27 10:29:10|110.52|108.32|110.49|108.29|110.52|108.32|110.46|108.26|0
1632738560000|2021-09-27 10:29:20|110.46|108.26|110.46|108.26|110.49|108.29|110.46|108.26|0
1632738570000|2021-09-27 10:29:30|110.52|108.32|110.58|108.38|110.58|108.38|110.46|108.26|0
1632738600000|2021-09-27 10:30:00|110.63|108.43|110.63|108.43|110.63|108.43|110.63|108.43|0
1632738610000|2021-09-27 10:30:10|110.61|108.41|110.58|108.38|110.63|108.43|110.58|108.38|0
1632738620000|2021-09-27 10:30:20|110.52|108.32|110.52|108.32|110.52|108.32|110.52|108.32|0
1632738630000|2021-09-27 10:30:30|110.58|108.38|110.52|108.32|110.58|108.38|110.52|108.32|0
1632738640000|2021-09-27 10:30:40|110.55|108.35|110.58|108.38|110.58|108.38|110.55|108.35|0
1632738650000|2021-09-27 10:30:50|110.52|108.32|110.52|108.32|110.55|108.35|110.52|108.32|0
1632738670000|2021-09-27 10:31:10|110.55|108.35|110.52|108.32|110.55|108.35|110.52|108.32|0
1632738680000|2021-09-27 10:31:20|110.49|108.29|110.49|108.29|110.49|108.29|110.49|108.29|0
1632738690000|2021-09-27 10:31:30|110.46|108.26|110.46|108.26|110.46|108.26|110.46|108.26|0
1632738700000|2021-09-27 10:31:40|110.52|108.32|110.46|108.26|110.52|108.32|110.46|108.26|0
1632738720000|2021-09-27 10:32:00|110.52|108.32|110.52|108.32|110.52|108.32|110.52|108.32|0
1632738730000|2021-09-27 10:32:10|110.55|108.35|110.52|108.32|110.57|108.37|110.52|108.32|0
1632738740000|2021-09-27 10:32:20|110.46|108.26|110.46|108.26|110.46|108.26|110.46|108.26|0
1632738750000|2021-09-27 10:32:30|110.52|108.32|110.57|108.37|110.57|108.37|110.52|108.32|0
1632738760000|2021-09-27 10:32:40|110.55|108.35|110.52|108.32|110.55|108.35|110.52|108.32|0
1632738770000|2021-09-27 10:32:50|110.57|108.37|110.52|108.32|110.57|108.37|110.52|108.32|0
1632738780000|2021-09-27 10:33:00|110.57|108.37|110.57|108.37|110.57|108.37|110.57|108.37|0
1632738800000|2021-09-27 10:33:20|110.55|108.35|110.46|108.26|110.55|108.35|110.46|108.26|0
1632738810000|2021-09-27 10:33:30|110.52|108.32|110.57|108.37|110.57|108.37|110.52|108.32|0
1632738820000|2021-09-27 10:33:40|110.55|108.35|110.55|108.35|110.55|108.35|110.55|108.35|0
1632738830000|2021-09-27 10:33:50|110.52|108.32|110.52|108.32|110.52|108.32|110.52|108.32|0
1632738840000|2021-09-27 10:34:00|110.46|108.26|110.46|108.26|110.46|108.26|110.46|108.26|0
1632738850000|2021-09-27 10:34:10|110.49|108.29|110.52|108.32|110.52|108.32|110.46|108.26|0
1632738860000|2021-09-27 10:34:20|110.57|108.37|110.51|108.31|110.57|108.37|110.51|108.31|0
1632738870000|2021-09-27 10:34:30|110.49|108.29|110.51|108.31|110.51|108.31|110.49|108.29|0
1632738880000|2021-09-27 10:34:40|110.57|108.37|110.63|108.43|110.69|108.49|110.57|108.37|0
1632738890000|2021-09-27 10:34:50|110.69|108.49|110.69|108.49|110.69|108.49|110.63|108.43|0
1632738900000|2021-09-27 10:35:00|110.63|108.43|110.63|108.43|110.69|108.49|110.63|108.43|0
1632738910000|2021-09-27 10:35:10|110.69|108.49|110.63|108.43|110.69|108.49|110.63|108.43|0
1632738920000|2021-09-27 10:35:20|110.66|108.46|110.69|108.49|110.69|108.49|110.66|108.46|0
1632738940000|2021-09-27 10:35:40|110.75|108.55|110.75|108.55|110.75|108.55|110.75|108.55|0
1632738950000|2021-09-27 10:35:50|110.72|108.52|110.69|108.49|110.72|108.52|110.69|108.49|0
1632738960000|2021-09-27 10:36:00|110.63|108.43|110.63|108.43|110.66|108.46|110.63|108.43|0
1632738970000|2021-09-27 10:36:10|110.66|108.46|110.69|108.49|110.72|108.52|110.66|108.46|0
1632738980000|2021-09-27 10:36:20|110.63|108.43|110.57|108.37|110.63|108.43|110.57|108.37|0
1632738990000|2021-09-27 10:36:30|110.6|108.4|110.6|108.4|110.6|108.4|110.6|108.4|0
1632739000000|2021-09-27 10:36:40|110.63|108.43|110.57|108.37|110.63|108.43|110.57|108.37|0
1632739010000|2021-09-27 10:36:50|110.54|108.34|110.57|108.37|110.57|108.37|110.51|108.31|0
1632739020000|2021-09-27 10:37:00|110.54|108.34|110.57|108.37|110.57|108.37|110.51|108.31|0
1632739030000|2021-09-27 10:37:10|110.54|108.34|110.57|108.37|110.57|108.37|110.54|108.34|0
1632739040000|2021-09-27 10:37:20|110.69|108.49|110.69|108.49|110.69|108.49|110.69|108.49|0
1632739070000|2021-09-27 10:37:50|110.75|108.55|110.81|108.61|110.81|108.61|110.75|108.55|0
1632739080000|2021-09-27 10:38:00|110.78|108.58|110.75|108.55|110.81|108.61|110.75|108.55|0
1632739100000|2021-09-27 10:38:20|110.81|108.61|110.81|108.61|110.81|108.61|110.81|108.61|0
1632739120000|2021-09-27 10:38:40|110.75|108.55|110.75|108.55|110.75|108.55|110.75|108.55|0
1632739130000|2021-09-27 10:38:50|110.81|108.61|110.81|108.61|110.81|108.61|110.81|108.61|0
1632739140000|2021-09-27 10:39:00|110.87|108.67|110.87|108.67|110.87|108.67|110.87|108.67|0
1632739160000|2021-09-27 10:39:20|110.9|108.7|110.87|108.67|110.9|108.7|110.87|108.67|0
1632739170000|2021-09-27 10:39:30|110.81|108.61|110.81|108.61|110.81|108.61|110.81|108.61|0
1632739190000|2021-09-27 10:39:50|110.78|108.58|110.81|108.61|110.81|108.61|110.78|108.58|0
1632739200000|2021-09-27 10:40:00|110.78|108.58|110.75|108.55|110.78|108.58|110.75|108.55|0
1632739210000|2021-09-27 10:40:10|110.69|108.49|110.75|108.55|110.75|108.55|110.69|108.49|0
1632739230000|2021-09-27 10:40:30|110.72|108.52|110.72|108.52|110.72|108.52|110.72|108.52|0
1632739240000|2021-09-27 10:40:40|110.69|108.49|110.63|108.43|110.69|108.49|110.63|108.43|0
1632739250000|2021-09-27 10:40:50|110.69|108.49|110.66|108.46|110.69|108.49|110.66|108.46|0
1632739260000|2021-09-27 10:41:00|110.63|108.43|110.69|108.49|110.69|108.49|110.63|108.43|0
1632739270000|2021-09-27 10:41:10|110.75|108.55|110.69|108.49|110.75|108.55|110.69|108.49|0
1632739280000|2021-09-27 10:41:20|110.72|108.52|110.69|108.49|110.72|108.52|110.69|108.49|0
1632739320000|2021-09-27 10:42:00|110.75|108.55|110.75|108.55|110.75|108.55|110.75|108.55|0
1632739360000|2021-09-27 10:42:40|110.69|108.49|110.69|108.49|110.69|108.49|110.69|108.49|0
1632739380000|2021-09-27 10:43:00|110.75|108.55|110.81|108.61|110.81|108.61|110.75|108.55|0
1632739390000|2021-09-27 10:43:10|110.84|108.64|110.81|108.61|110.84|108.64|110.81|108.61|0
1632739400000|2021-09-27 10:43:20|110.87|108.67|110.87|108.67|110.87|108.67|110.87|108.67|0
1632739420000|2021-09-27 10:43:40|110.86|108.66|110.86|108.66|110.86|108.66|110.86|108.66|0
1632739430000|2021-09-27 10:43:50|110.92|108.72|110.98|108.78|110.98|108.78|110.92|108.72|0
1632739440000|2021-09-27 10:44:00|110.92|108.72|110.92|108.72|110.92|108.72|110.92|108.72|0
1632739450000|2021-09-27 10:44:10|110.95|108.75|110.92|108.72|110.95|108.75|110.92|108.72|0
1632739460000|2021-09-27 10:44:20|110.98|108.78|110.95|108.75|110.98|108.78|110.92|108.72|0
1632739470000|2021-09-27 10:44:30|110.98|108.78|110.92|108.72|110.98|108.78|110.92|108.72|0
1632739480000|2021-09-27 10:44:40|110.98|108.78|110.98|108.78|110.98|108.78|110.98|108.78|0
1632739500000|2021-09-27 10:45:00|110.92|108.72|110.98|108.78|110.98|108.78|110.92|108.72|0
1632739540000|2021-09-27 10:45:40|110.92|108.72|110.8|108.6|110.92|108.72|110.8|108.6|0
1632739550000|2021-09-27 10:45:50|110.86|108.66|110.86|108.66|110.86|108.66|110.86|108.66|0
1632739560000|2021-09-27 10:46:00|110.89|108.69|110.8|108.6|110.92|108.72|110.8|108.6|0
1632739570000|2021-09-27 10:46:10|110.86|108.66|110.92|108.72|110.92|108.72|110.86|108.66|0
1632739580000|2021-09-27 10:46:20|110.95|108.75|110.92|108.72|110.95|108.75|110.92|108.72|0
1632739590000|2021-09-27 10:46:30|110.95|108.75|110.98|108.78|110.98|108.78|110.95|108.75|0
1632739600000|2021-09-27 10:46:40|110.92|108.72|110.92|108.72|110.95|108.75|110.92|108.72|0
1632739610000|2021-09-27 10:46:50|110.98|108.78|110.92|108.72|110.98|108.78|110.92|108.72|0
1632739620000|2021-09-27 10:47:00|110.86|108.66|110.92|108.72|110.92|108.72|110.86|108.66|0
1632739640000|2021-09-27 10:47:20|110.95|108.75|110.95|108.75|110.95|108.75|110.95|108.75|0
1632739650000|2021-09-27 10:47:30|110.98|108.78|110.98|108.78|110.98|108.78|110.98|108.78|0
1632739660000|2021-09-27 10:47:40|110.92|108.72|110.92|108.72|110.92|108.72|110.92|108.72|0
1632739670000|2021-09-27 10:47:50|110.98|108.78|110.98|108.78|110.98|108.78|110.98|108.78|0
1632739680000|2021-09-27 10:48:00|111.04|108.84|111.04|108.84|111.04|108.84|111.04|108.84|0
1632739690000|2021-09-27 10:48:10|111.16|108.96|111.25|109.05|111.25|109.05|111.16|108.96|0
1632739700000|2021-09-27 10:48:20|111.4|109.2|111.46|109.26|111.46|109.26|111.4|109.2|0
1632739710000|2021-09-27 10:48:30|111.51|109.31|111.51|109.31|111.57|109.37|111.51|109.31|0
1632739720000|2021-09-27 10:48:40|111.55|109.35|111.51|109.31|111.55|109.35|111.51|109.31|0
1632739740000|2021-09-27 10:49:00|111.46|109.26|111.37|109.17|111.46|109.26|111.37|109.17|0
1632739750000|2021-09-27 10:49:10|111.4|109.2|111.51|109.31|111.51|109.31|111.4|109.2|0
1632739760000|2021-09-27 10:49:20|111.57|109.37|111.57|109.37|111.57|109.37|111.57|109.37|0
1632739770000|2021-09-27 10:49:30|111.51|109.31|111.51|109.31|111.51|109.31|111.51|109.31|0
1632739780000|2021-09-27 10:49:40|111.57|109.37|111.69|109.49|111.69|109.49|111.57|109.37|0
1632739790000|2021-09-27 10:49:50|111.57|109.37|111.57|109.37|111.57|109.37|111.57|109.37|0
1632739800000|2021-09-27 10:50:00|111.63|109.43|111.81|109.61|111.81|109.61|111.63|109.43|0
1632739810000|2021-09-27 10:50:10|111.87|109.67|111.75|109.55|111.87|109.67|111.75|109.55|0
1632739820000|2021-09-27 10:50:20|111.81|109.61|111.66|109.46|111.81|109.61|111.66|109.46|0
1632739830000|2021-09-27 10:50:30|111.57|109.37|111.43|109.23|111.57|109.37|111.39|109.19|0
1632739840000|2021-09-27 10:50:40|111.39|109.19|111.34|109.14|111.39|109.19|111.34|109.14|0
1632739850000|2021-09-27 10:50:50|111.43|109.23|111.43|109.23|111.45|109.25|111.39|109.19|0
1632739860000|2021-09-27 10:51:00|111.39|109.19|111.34|109.14|111.39|109.19|111.22|109.02|0
1632739870000|2021-09-27 10:51:10|111.37|109.17|111.28|109.08|111.37|109.17|111.28|109.08|0
1632739880000|2021-09-27 10:51:20|111.22|109.02|111.22|109.02|111.34|109.14|111.22|109.02|0
1632739890000|2021-09-27 10:51:30|111.16|108.96|111.39|109.19|111.39|109.19|111.16|108.96|0
1632739900000|2021-09-27 10:51:40|111.37|109.17|111.37|109.17|111.39|109.19|111.37|109.17|0
1632739910000|2021-09-27 10:51:50|111.39|109.19|111.34|109.14|111.39|109.19|111.34|109.14|0
1632739920000|2021-09-27 10:52:00|111.37|109.17|111.31|109.11|111.37|109.17|111.28|109.08|0
1632739930000|2021-09-27 10:52:10|111.22|109.02|111.22|109.02|111.22|109.02|111.22|109.02|0
1632739940000|2021-09-27 10:52:20|111.28|109.08|111.28|109.08|111.28|109.08|111.28|109.08|0
1632739950000|2021-09-27 10:52:30|111.22|109.02|111.16|108.96|111.25|109.05|111.16|108.96|0
1632739960000|2021-09-27 10:52:40|111.25|109.05|111.25|109.05|111.25|109.05|111.25|109.05|0
1632739970000|2021-09-27 10:52:50|111.22|109.02|111.22|109.02|111.22|109.02|111.22|109.02|0
1632739980000|2021-09-27 10:53:00|111.25|109.05|111.33|109.13|111.33|109.13|111.25|109.05|0
1632739990000|2021-09-27 10:53:10|111.39|109.19|111.51|109.31|111.51|109.31|111.39|109.19|0
1632740000000|2021-09-27 10:53:20|111.45|109.25|111.51|109.31|111.51|109.31|111.45|109.25|0
1632740010000|2021-09-27 10:53:30|111.57|109.37|111.57|109.37|111.6|109.4|111.57|109.37|0
1632740020000|2021-09-27 10:53:40|111.51|109.31|111.54|109.34|111.54|109.34|111.51|109.31|0
1632740030000|2021-09-27 10:53:50|111.51|109.31|111.57|109.37|111.63|109.43|111.51|109.31|0
1632740040000|2021-09-27 10:54:00|111.63|109.43|111.63|109.43|111.63|109.43|111.63|109.43|0
1632740050000|2021-09-27 10:54:10|111.57|109.37|111.51|109.31|111.57|109.37|111.51|109.31|0
1632740060000|2021-09-27 10:54:20|111.57|109.37|111.51|109.31|111.57|109.37|111.51|109.31|0
1632740080000|2021-09-27 10:54:40|111.54|109.34|111.6|109.4|111.6|109.4|111.54|109.34|0
1632740090000|2021-09-27 10:54:50|111.63|109.43|111.63|109.43|111.63|109.43|111.6|109.4|0
1632740100000|2021-09-27 10:55:00|111.93|109.73|111.93|109.73|112.05|109.85|111.93|109.73|0
1632740110000|2021-09-27 10:55:10|111.99|109.79|111.87|109.67|111.99|109.79|111.87|109.67|0
1632740120000|2021-09-27 10:55:20|111.84|109.64|111.87|109.67|111.93|109.73|111.84|109.64|0
1632740130000|2021-09-27 10:55:30|111.81|109.61|111.81|109.61|111.81|109.61|111.81|109.61|0
1632740140000|2021-09-27 10:55:40|111.75|109.55|111.81|109.61|111.81|109.61|111.75|109.55|0
1632740150000|2021-09-27 10:55:50|111.78|109.58|111.81|109.61|111.81|109.61|111.75|109.55|0
1632740160000|2021-09-27 10:56:00|111.78|109.58|111.75|109.55|111.78|109.58|111.75|109.55|0
1632740170000|2021-09-27 10:56:10|111.69|109.49|111.63|109.43|111.69|109.49|111.63|109.43|0
1632740180000|2021-09-27 10:56:20|111.66|109.46|111.63|109.43|111.66|109.46|111.63|109.43|0
1632740190000|2021-09-27 10:56:30|111.69|109.49|111.63|109.43|111.69|109.49|111.63|109.43|0
1632740200000|2021-09-27 10:56:40|111.69|109.49|111.69|109.49|111.69|109.49|111.69|109.49|0
1632740210000|2021-09-27 10:56:50|111.63|109.43|111.75|109.55|111.75|109.55|111.63|109.43|0
1632740220000|2021-09-27 10:57:00|111.87|109.67|111.75|109.55|111.93|109.73|111.75|109.55|0
1632740230000|2021-09-27 10:57:10|111.81|109.61|111.9|109.7|111.9|109.7|111.81|109.61|0
1632740240000|2021-09-27 10:57:20|111.93|109.73|111.99|109.79|112.02|109.82|111.93|109.73|0
1632740250000|2021-09-27 10:57:30|111.93|109.73|111.87|109.67|111.93|109.73|111.87|109.67|0
1632740260000|2021-09-27 10:57:40|111.93|109.73|111.93|109.73|111.93|109.73|111.93|109.73|0
1632740270000|2021-09-27 10:57:50|111.99|109.79|112.05|109.85|112.05|109.85|111.96|109.76|0
1632740280000|2021-09-27 10:58:00|112.11|109.91|112.11|109.91|112.11|109.91|112.11|109.91|0
1632740290000|2021-09-27 10:58:10|112.05|109.85|112.11|109.91|112.11|109.91|112.02|109.82|0
1632740310000|2021-09-27 10:58:30|112.17|109.97|112.11|109.91|112.17|109.97|112.11|109.91|0
1632740320000|2021-09-27 10:58:40|112.05|109.85|112.11|109.91|112.11|109.91|112.05|109.85|0
1632740330000|2021-09-27 10:58:50|112.17|109.97|112.2|110|112.2|110|112.17|109.97|0
1632740340000|2021-09-27 10:59:00|112.22|110.02|112.16|109.96|112.22|110.02|112.16|109.96|0
1632740350000|2021-09-27 10:59:10|112.22|110.02|112.16|109.96|112.22|110.02|112.16|109.96|0
1632740370000|2021-09-27 10:59:30|112.11|109.91|112.11|109.91|112.11|109.91|112.11|109.91|0
1632740380000|2021-09-27 10:59:40|112.16|109.96|112.1|109.9|112.16|109.96|112.1|109.9|0
1632740390000|2021-09-27 10:59:50|112.05|109.85|112.16|109.96|112.16|109.96|112.05|109.85|0
1632740400000|2021-09-27 11:00:00|112.22|110.02|112.1|109.9|112.22|110.02|112.1|109.9|0
1632740410000|2021-09-27 11:00:10|112.05|109.85|112.05|109.85|112.05|109.85|112.05|109.85|0
1632740420000|2021-09-27 11:00:20|112.08|109.88|111.99|109.79|112.08|109.88|111.99|109.79|0
1632740440000|2021-09-27 11:00:40|111.93|109.73|111.87|109.67|111.96|109.76|111.87|109.67|0
1632740450000|2021-09-27 11:00:50|111.81|109.61|111.87|109.67|111.87|109.67|111.81|109.61|0
1632740460000|2021-09-27 11:01:00|111.81|109.61|111.75|109.55|111.81|109.61|111.75|109.55|0
1632740470000|2021-09-27 11:01:10|111.69|109.49|111.81|109.61|111.81|109.61|111.69|109.49|0
1632740480000|2021-09-27 11:01:20|111.69|109.49|111.69|109.49|111.75|109.55|111.69|109.49|0
1632740490000|2021-09-27 11:01:30|111.72|109.52|111.72|109.52|111.72|109.52|111.72|109.52|0
1632740500000|2021-09-27 11:01:40|111.69|109.49|111.63|109.43|111.75|109.55|111.63|109.43|0
1632740510000|2021-09-27 11:01:50|111.69|109.49|111.69|109.49|111.69|109.49|111.69|109.49|0
1632740520000|2021-09-27 11:02:00|111.75|109.55|111.69|109.49|111.75|109.55|111.69|109.49|0
1632740530000|2021-09-27 11:02:10|111.63|109.43|111.69|109.49|111.69|109.49|111.63|109.43|0
1632740540000|2021-09-27 11:02:20|111.63|109.43|111.63|109.43|111.63|109.43|111.63|109.43|0
1632740550000|2021-09-27 11:02:30|111.69|109.49|111.63|109.43|111.69|109.49|111.63|109.43|0
1632740560000|2021-09-27 11:02:40|111.57|109.37|111.57|109.37|111.57|109.37|111.57|109.37|0
1632740570000|2021-09-27 11:02:50|111.6|109.4|111.63|109.43|111.63|109.43|111.6|109.4|0
1632740580000|2021-09-27 11:03:00|111.66|109.46|111.69|109.49|111.69|109.49|111.63|109.43|0
1632740590000|2021-09-27 11:03:10|111.66|109.46|111.66|109.46|111.66|109.46|111.66|109.46|0
1632740600000|2021-09-27 11:03:20|111.69|109.49|111.63|109.43|111.69|109.49|111.63|109.43|0
1632740610000|2021-09-27 11:03:30|111.57|109.37|111.69|109.49|111.69|109.49|111.57|109.37|0
1632740620000|2021-09-27 11:03:40|111.75|109.55|111.86|109.66|111.86|109.66|111.75|109.55|0
1632740630000|2021-09-27 11:03:50|111.81|109.61|111.86|109.66|111.86|109.66|111.81|109.61|0
1632740640000|2021-09-27 11:04:00|111.81|109.61|111.8|109.6|111.81|109.61|111.8|109.6|0
1632740650000|2021-09-27 11:04:10|111.75|109.55|111.8|109.6|111.8|109.6|111.75|109.55|0
1632740660000|2021-09-27 11:04:20|111.86|109.66|111.86|109.66|111.86|109.66|111.86|109.66|0
1632740670000|2021-09-27 11:04:30|111.8|109.6|111.8|109.6|111.86|109.66|111.8|109.6|0
1632740690000|2021-09-27 11:04:50|111.78|109.58|111.78|109.58|111.8|109.6|111.78|109.58|0
1632740700000|2021-09-27 11:05:00|111.8|109.6|111.8|109.6|111.8|109.6|111.8|109.6|0
1632740720000|2021-09-27 11:05:20|111.86|109.66|111.92|109.72|111.92|109.72|111.86|109.66|0
1632740730000|2021-09-27 11:05:30|111.86|109.66|111.89|109.69|111.89|109.69|111.86|109.66|0
1632740740000|2021-09-27 11:05:40|111.92|109.72|111.98|109.78|111.98|109.78|111.92|109.72|0
1632740750000|2021-09-27 11:05:50|112.01|109.81|112.04|109.84|112.04|109.84|112.01|109.81|0
1632740760000|2021-09-27 11:06:00|111.98|109.78|111.98|109.78|111.98|109.78|111.95|109.75|0
1632740770000|2021-09-27 11:06:10|112.01|109.81|111.98|109.78|112.01|109.81|111.98|109.78|0
1632740780000|2021-09-27 11:06:20|111.86|109.66|111.86|109.66|111.89|109.69|111.86|109.66|0
1632740790000|2021-09-27 11:06:30|111.92|109.72|111.92|109.72|111.98|109.78|111.92|109.72|0
1632740800000|2021-09-27 11:06:40|112.01|109.81|111.98|109.78|112.01|109.81|111.98|109.78|0
1632740810000|2021-09-27 11:06:50|111.95|109.75|111.92|109.72|111.95|109.75|111.92|109.72|0
1632740820000|2021-09-27 11:07:00|111.86|109.66|111.92|109.72|111.92|109.72|111.86|109.66|0
1632740840000|2021-09-27 11:07:20|111.86|109.66|111.98|109.78|111.98|109.78|111.86|109.66|0
1632740850000|2021-09-27 11:07:30|111.95|109.75|111.98|109.78|111.98|109.78|111.92|109.72|0
1632740860000|2021-09-27 11:07:40|112.04|109.84|112.04|109.84|112.04|109.84|112.04|109.84|0
1632740870000|2021-09-27 11:07:50|112.1|109.9|112.28|110.08|112.28|110.08|112.1|109.9|0
1632740880000|2021-09-27 11:08:00|112.22|110.02|112.7|110.5|112.7|110.5|112.22|110.02|0
1632740890000|2021-09-27 11:08:10|112.79|110.59|112.64|110.44|112.82|110.62|112.64|110.44|0
1632740900000|2021-09-27 11:08:20|112.52|110.32|112.4|110.2|112.52|110.32|112.4|110.2|0
1632740910000|2021-09-27 11:08:30|112.46|110.26|112.64|110.44|112.7|110.5|112.46|110.26|0
1632740920000|2021-09-27 11:08:40|112.7|110.5|112.7|110.5|112.7|110.5|112.64|110.44|0
1632740930000|2021-09-27 11:08:50|112.76|110.56|112.82|110.62|112.88|110.68|112.76|110.56|0
1632740940000|2021-09-27 11:09:00|112.76|110.56|112.55|110.35|112.76|110.56|112.55|110.35|0
1632740950000|2021-09-27 11:09:10|112.61|110.41|112.64|110.44|112.76|110.56|112.61|110.41|0
1632740960000|2021-09-27 11:09:20|112.58|110.38|112.64|110.44|112.64|110.44|112.58|110.38|0
1632740970000|2021-09-27 11:09:30|112.58|110.38|112.67|110.47|112.67|110.47|112.58|110.38|0
1632740980000|2021-09-27 11:09:40|112.7|110.5|112.76|110.56|112.76|110.56|112.7|110.5|0
1632740990000|2021-09-27 11:09:50|112.88|110.68|112.91|110.71|112.91|110.71|112.88|110.68|0
1632741000000|2021-09-27 11:10:00|112.85|110.65|112.7|110.5|112.85|110.65|112.7|110.5|0
1632741010000|2021-09-27 11:10:10|112.79|110.59|112.76|110.56|112.82|110.62|112.76|110.56|0
1632741020000|2021-09-27 11:10:20|112.61|110.41|112.58|110.38|112.64|110.44|112.58|110.38|0
1632741030000|2021-09-27 11:10:30|112.61|110.41|112.61|110.41|112.61|110.41|112.61|110.41|0
1632741040000|2021-09-27 11:10:40|112.64|110.44|112.7|110.5|112.7|110.5|112.64|110.44|0
1632741050000|2021-09-27 11:10:50|112.58|110.38|112.64|110.44|112.64|110.44|112.52|110.32|0
1632741060000|2021-09-27 11:11:00|112.58|110.38|112.58|110.38|112.61|110.41|112.52|110.32|0
1632741070000|2021-09-27 11:11:10|112.64|110.44|112.64|110.44|112.64|110.44|112.64|110.44|0
1632741080000|2021-09-27 11:11:20|112.58|110.38|112.58|110.38|112.58|110.38|112.58|110.38|0
1632741090000|2021-09-27 11:11:30|112.55|110.35|112.55|110.35|112.55|110.35|112.55|110.35|0
1632741100000|2021-09-27 11:11:40|112.52|110.32|112.58|110.38|112.58|110.38|112.52|110.32|0
1632741110000|2021-09-27 11:11:50|112.52|110.32|112.52|110.32|112.58|110.38|112.52|110.32|0
1632741120000|2021-09-27 11:12:00|112.55|110.35|112.73|110.53|112.73|110.53|112.52|110.32|0
1632741130000|2021-09-27 11:12:10|112.64|110.44|112.73|110.53|112.73|110.53|112.64|110.44|0
1632741140000|2021-09-27 11:12:20|112.7|110.5|112.58|110.38|112.7|110.5|112.52|110.32|0
1632741150000|2021-09-27 11:12:30|112.52|110.32|112.52|110.32|112.58|110.38|112.46|110.26|0
1632741160000|2021-09-27 11:12:40|112.55|110.35|112.52|110.32|112.58|110.38|112.52|110.32|0
1632741170000|2021-09-27 11:12:50|112.58|110.38|112.52|110.32|112.58|110.38|112.52|110.32|0
1632741180000|2021-09-27 11:13:00|112.58|110.38|112.58|110.38|112.64|110.44|112.58|110.38|0
1632741190000|2021-09-27 11:13:10|112.64|110.44|112.4|110.2|112.64|110.44|112.34|110.14|0
1632741200000|2021-09-27 11:13:20|112.34|110.14|112.34|110.14|112.34|110.14|112.28|110.08|0
1632741210000|2021-09-27 11:13:30|112.28|110.08|112.04|109.84|112.28|110.08|112.04|109.84|0
1632741220000|2021-09-27 11:13:40|111.98|109.78|112.1|109.9|112.1|109.9|111.98|109.78|0
1632741240000|2021-09-27 11:14:00|112.04|109.84|112.22|110.02|112.22|110.02|112.04|109.84|0
1632741250000|2021-09-27 11:14:10|112.16|109.96|112.13|109.93|112.16|109.96|112.13|109.93|0
1632741260000|2021-09-27 11:14:20|112.16|109.96|112.22|110.02|112.28|110.08|112.16|109.96|0
1632741270000|2021-09-27 11:14:30|112.16|109.96|112.16|109.96|112.22|110.02|112.16|109.96|0
1632741280000|2021-09-27 11:14:40|112.19|109.99|112.22|110.02|112.22|110.02|112.19|109.99|0
1632741290000|2021-09-27 11:14:50|112.16|109.96|112.19|109.99|112.19|109.99|112.1|109.9|0
1632741300000|2021-09-27 11:15:00|112.22|110.02|112.43|110.23|112.43|110.23|112.22|110.02|0
1632741310000|2021-09-27 11:15:10|112.46|110.26|112.4|110.2|112.46|110.26|112.4|110.2|0
1632741320000|2021-09-27 11:15:20|112.46|110.26|112.46|110.26|112.46|110.26|112.46|110.26|0
1632741330000|2021-09-27 11:15:30|112.52|110.32|112.46|110.26|112.52|110.32|112.46|110.26|0
1632741340000|2021-09-27 11:15:40|112.4|110.2|112.22|110.02|112.4|110.2|112.22|110.02|0
1632741350000|2021-09-27 11:15:50|112.28|110.08|112.46|110.26|112.46|110.26|112.28|110.08|0
1632741360000|2021-09-27 11:16:00|112.58|110.38|112.58|110.38|112.58|110.38|112.55|110.35|0
1632741370000|2021-09-27 11:16:10|112.52|110.32|112.52|110.32|112.55|110.35|112.52|110.32|0
1632741380000|2021-09-27 11:16:20|112.55|110.35|112.52|110.32|112.55|110.35|112.52|110.32|0
1632741390000|2021-09-27 11:16:30|112.58|110.38|112.52|110.32|112.58|110.38|112.52|110.32|0
1632741400000|2021-09-27 11:16:40|112.55|110.35|112.52|110.32|112.58|110.38|112.52|110.32|0
1632741410000|2021-09-27 11:16:50|112.58|110.38|112.58|110.38|112.58|110.38|112.58|110.38|0
1632741420000|2021-09-27 11:17:00|112.52|110.32|112.52|110.32|112.52|110.32|112.52|110.32|0
1632741430000|2021-09-27 11:17:10|112.4|110.2|112.4|110.2|112.4|110.2|112.4|110.2|0
1632741440000|2021-09-27 11:17:20|112.34|110.14|112.22|110.02|112.34|110.14|112.22|110.02|0
1632741450000|2021-09-27 11:17:30|112.16|109.96|112.22|110.02|112.22|110.02|112.16|109.96|0
1632741460000|2021-09-27 11:17:40|112.16|109.96|111.92|109.72|112.22|110.02|111.92|109.72|0
1632741470000|2021-09-27 11:17:50|111.86|109.66|111.86|109.66|111.86|109.66|111.86|109.66|0
1632741480000|2021-09-27 11:18:00|111.92|109.72|111.74|109.54|111.92|109.72|111.74|109.54|0
1632741490000|2021-09-27 11:18:10|111.71|109.51|111.8|109.6|111.8|109.6|111.71|109.51|0
1632741500000|2021-09-27 11:18:20|111.77|109.57|111.8|109.6|111.8|109.6|111.77|109.57|0
1632741510000|2021-09-27 11:18:30|111.74|109.54|111.74|109.54|111.74|109.54|111.74|109.54|0
1632741520000|2021-09-27 11:18:40|111.8|109.6|111.8|109.6|111.8|109.6|111.77|109.57|0
1632741530000|2021-09-27 11:18:50|111.86|109.66|111.98|109.78|111.98|109.78|111.86|109.66|0
1632741540000|2021-09-27 11:19:00|112.04|109.84|112.16|109.96|112.16|109.96|112.04|109.84|0
1632741550000|2021-09-27 11:19:10|112.19|109.99|112.19|109.99|112.19|109.99|112.19|109.99|0
1632741560000|2021-09-27 11:19:20|112.16|109.96|112.16|109.96|112.16|109.96|112.1|109.9|0
1632741570000|2021-09-27 11:19:30|112.1|109.9|112.04|109.84|112.1|109.9|112.04|109.84|0
1632741580000|2021-09-27 11:19:40|111.98|109.78|111.8|109.6|111.98|109.78|111.77|109.57|0
1632741590000|2021-09-27 11:19:50|111.83|109.63|111.86|109.66|111.86|109.66|111.83|109.63|0
1632741600000|2021-09-27 11:20:00|111.8|109.6|112.04|109.84|112.04|109.84|111.8|109.6|0
1632741610000|2021-09-27 11:20:10|112.07|109.87|112.04|109.84|112.1|109.9|112.04|109.84|0
1632741620000|2021-09-27 11:20:20|112.01|109.81|111.98|109.78|112.01|109.81|111.98|109.78|0
1632741630000|2021-09-27 11:20:30|112.04|109.84|111.98|109.78|112.04|109.84|111.98|109.78|0
1632741640000|2021-09-27 11:20:40|112.04|109.84|112.04|109.84|112.04|109.84|112.04|109.84|0
1632741650000|2021-09-27 11:20:50|112.1|109.9|112.15|109.95|112.16|109.96|112.1|109.9|0
1632741670000|2021-09-27 11:21:10|112.1|109.9|112.1|109.9|112.1|109.9|112.04|109.84|0
1632741680000|2021-09-27 11:21:20|112.15|109.95|112.15|109.95|112.15|109.95|112.13|109.93|0
1632741690000|2021-09-27 11:21:30|112.1|109.9|112.1|109.9|112.1|109.9|112.1|109.9|0
1632741700000|2021-09-27 11:21:40|112.09|109.89|112.09|109.89|112.09|109.89|112.09|109.89|0
1632741710000|2021-09-27 11:21:50|112.15|109.95|112.15|109.95|112.15|109.95|112.15|109.95|0
1632741730000|2021-09-27 11:22:10|112.09|109.89|112.09|109.89|112.09|109.89|112.09|109.89|0
1632741740000|2021-09-27 11:22:20|112.13|109.93|112.09|109.89|112.13|109.93|112.09|109.89|0
1632741750000|2021-09-27 11:22:30|112.03|109.83|112.03|109.83|112.03|109.83|112.03|109.83|0
1632741760000|2021-09-27 11:22:40|112.09|109.89|112.09|109.89|112.09|109.89|112.09|109.89|0
1632741770000|2021-09-27 11:22:50|112.13|109.93|112.15|109.95|112.15|109.95|112.13|109.93|0
1632741780000|2021-09-27 11:23:00|112.09|109.89|112.03|109.83|112.09|109.89|112.03|109.83|0
1632741790000|2021-09-27 11:23:10|112.07|109.87|112.09|109.89|112.09|109.89|112.03|109.83|0
1632741810000|2021-09-27 11:23:30|112.15|109.95|112.15|109.95|112.15|109.95|112.15|109.95|0
1632741820000|2021-09-27 11:23:40|112.09|109.89|112.09|109.89|112.09|109.89|112.09|109.89|0
1632741850000|2021-09-27 11:24:10|112.12|109.92|112.15|109.95|112.15|109.95|112.12|109.92|0
1632741860000|2021-09-27 11:24:20|112.12|109.92|112.09|109.89|112.12|109.92|112.09|109.89|0
1632741870000|2021-09-27 11:24:30|112.15|109.95|112.21|110.01|112.21|110.01|112.15|109.95|0
1632741880000|2021-09-27 11:24:40|112.33|110.13|112.27|110.07|112.33|110.13|112.27|110.07|0
1632741890000|2021-09-27 11:24:50|112.33|110.13|112.27|110.07|112.33|110.13|112.27|110.07|0
1632741900000|2021-09-27 11:25:00|112.3|110.1|112.33|110.13|112.33|110.13|112.27|110.07|0
1632741910000|2021-09-27 11:25:10|112.27|110.07|112.33|110.13|112.33|110.13|112.27|110.07|0
1632741920000|2021-09-27 11:25:20|112.27|110.07|112.27|110.07|112.27|110.07|112.27|110.07|0
1632741930000|2021-09-27 11:25:30|112.21|110.01|112.21|110.01|112.21|110.01|112.15|109.95|0
1632741940000|2021-09-27 11:25:40|112.27|110.07|112.15|109.95|112.27|110.07|112.15|109.95|0
1632741950000|2021-09-27 11:25:50|112.24|110.04|112.21|110.01|112.24|110.04|112.21|110.01|0
1632741960000|2021-09-27 11:26:00|112.15|109.95|112.15|109.95|112.21|110.01|112.15|109.95|0
1632741970000|2021-09-27 11:26:10|112.21|110.01|112.12|109.92|112.21|110.01|112.12|109.92|0
1632741980000|2021-09-27 11:26:20|112.21|110.01|112.27|110.07|112.27|110.07|112.21|110.01|0
1632741990000|2021-09-27 11:26:30|112.33|110.13|112.27|110.07|112.33|110.13|112.27|110.07|0
1632742000000|2021-09-27 11:26:40|112.33|110.13|112.27|110.07|112.33|110.13|112.27|110.07|0
1632742010000|2021-09-27 11:26:50|112.3|110.1|112.33|110.13|112.33|110.13|112.3|110.1|0
1632742020000|2021-09-27 11:27:00|112.27|110.07|112.3|110.1|112.3|110.1|112.27|110.07|0
1632742030000|2021-09-27 11:27:10|112.27|110.07|112.33|110.13|112.33|110.13|112.27|110.07|0
1632742040000|2021-09-27 11:27:20|112.39|110.19|112.42|110.22|112.45|110.25|112.39|110.19|0
1632742050000|2021-09-27 11:27:30|112.45|110.25|112.39|110.19|112.45|110.25|112.39|110.19|0
1632742060000|2021-09-27 11:27:40|112.33|110.13|112.33|110.13|112.33|110.13|112.33|110.13|0
1632742080000|2021-09-27 11:28:00|112.39|110.19|112.33|110.13|112.39|110.19|112.33|110.13|0
1632742090000|2021-09-27 11:28:10|112.27|110.07|112.27|110.07|112.27|110.07|112.27|110.07|0
1632742100000|2021-09-27 11:28:20|112.3|110.1|112.33|110.13|112.33|110.13|112.3|110.1|0
1632742110000|2021-09-27 11:28:30|112.3|110.1|112.27|110.07|112.3|110.1|112.27|110.07|0
1632742130000|2021-09-27 11:28:50|112.33|110.13|112.33|110.13|112.33|110.13|112.33|110.13|0
1632742140000|2021-09-27 11:29:00|112.39|110.19|112.33|110.13|112.39|110.19|112.33|110.13|0
1632742150000|2021-09-27 11:29:10|112.27|110.07|112.15|109.95|112.27|110.07|112.15|109.95|0
1632742160000|2021-09-27 11:29:20|112.24|110.04|112.27|110.07|112.27|110.07|112.21|110.01|0
1632742170000|2021-09-27 11:29:30|112.33|110.13|112.3|110.1|112.33|110.13|112.27|110.07|0
1632742180000|2021-09-27 11:29:40|112.33|110.13|112.27|110.07|112.33|110.13|112.27|110.07|0
1632742190000|2021-09-27 11:29:50|112.33|110.13|112.33|110.13|112.33|110.13|112.27|110.07|0
1632742200000|2021-09-27 11:30:00|112.27|110.07|112.15|109.95|112.27|110.07|112.15|109.95|0
1632742210000|2021-09-27 11:30:10|112.09|109.89|112.09|109.89|112.09|109.89|112.09|109.89|0
1632742220000|2021-09-27 11:30:20|112.06|109.86|112.09|109.89|112.09|109.89|112.03|109.83|0
1632742230000|2021-09-27 11:30:30|112.15|109.95|112.15|109.95|112.15|109.95|112.15|109.95|0
1632742240000|2021-09-27 11:30:40|112.27|110.07|112.33|110.13|112.33|110.13|112.27|110.07|0
1632742250000|2021-09-27 11:30:50|112.27|110.07|112.27|110.07|112.27|110.07|112.27|110.07|0
1632742260000|2021-09-27 11:31:00|112.33|110.13|112.39|110.19|112.39|110.19|112.33|110.13|0
1632742270000|2021-09-27 11:31:10|112.36|110.16|112.39|110.19|112.39|110.19|112.36|110.16|0
1632742280000|2021-09-27 11:31:20|112.45|110.25|112.39|110.19|112.45|110.25|112.39|110.19|0
1632742290000|2021-09-27 11:31:30|112.45|110.25|112.39|110.19|112.45|110.25|112.39|110.19|0
1632742300000|2021-09-27 11:31:40|112.33|110.13|112.21|110.01|112.33|110.13|112.21|110.01|0
1632742310000|2021-09-27 11:31:50|112.27|110.07|112.27|110.07|112.27|110.07|112.21|110.01|0
1632742320000|2021-09-27 11:32:00|112.21|110.01|112.21|110.01|112.21|110.01|112.21|110.01|0
1632742330000|2021-09-27 11:32:10|112.18|109.98|112.12|109.92|112.18|109.98|112.12|109.92|0
1632742340000|2021-09-27 11:32:20|112.09|109.89|112.15|109.95|112.15|109.95|112.09|109.89|0
1632742350000|2021-09-27 11:32:30|112.18|109.98|112.21|110.01|112.21|110.01|112.15|109.95|0
1632742360000|2021-09-27 11:32:40|112.18|109.98|112.09|109.89|112.18|109.98|112.09|109.89|0
1632742370000|2021-09-27 11:32:50|112.15|109.95|112.15|109.95|112.15|109.95|112.15|109.95|0
1632742380000|2021-09-27 11:33:00|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1632742390000|2021-09-27 11:33:10|112.09|109.89|112.09|109.89|112.09|109.89|112.09|109.89|0
1632742400000|2021-09-27 11:33:20|112.15|109.95|112.12|109.92|112.15|109.95|112.09|109.89|0
1632742410000|2021-09-27 11:33:30|112.09|109.89|112.09|109.89|112.09|109.89|112.06|109.86|0
1632742420000|2021-09-27 11:33:40|112.03|109.83|112.03|109.83|112.09|109.89|112.03|109.83|0
1632742440000|2021-09-27 11:34:00|112.06|109.86|112.09|109.89|112.09|109.89|112.03|109.83|0
1632742450000|2021-09-27 11:34:10|112.03|109.83|112.03|109.83|112.06|109.86|112.03|109.83|0
1632742470000|2021-09-27 11:34:30|112.09|109.89|112.03|109.83|112.09|109.89|112.03|109.83|0
1632742480000|2021-09-27 11:34:40|112.09|109.89|112.03|109.83|112.09|109.89|112.03|109.83|0
1632742500000|2021-09-27 11:35:00|111.79|109.59|111.85|109.65|111.85|109.65|111.79|109.59|0
1632742510000|2021-09-27 11:35:10|111.79|109.59|111.79|109.59|111.85|109.65|111.79|109.59|0
1632742520000|2021-09-27 11:35:20|111.73|109.53|111.85|109.65|111.91|109.71|111.73|109.53|0
1632742530000|2021-09-27 11:35:30|111.97|109.77|111.97|109.77|111.97|109.77|111.97|109.77|0
1632742540000|2021-09-27 11:35:40|112.03|109.83|111.91|109.71|112.03|109.83|111.91|109.71|0
1632742550000|2021-09-27 11:35:50|111.85|109.65|111.85|109.65|111.85|109.65|111.85|109.65|0
1632742560000|2021-09-27 11:36:00|111.88|109.68|111.91|109.71|111.91|109.71|111.88|109.68|0
1632742600000|2021-09-27 11:36:40|111.97|109.77|111.97|109.77|111.97|109.77|111.97|109.77|0
1632742610000|2021-09-27 11:36:50|112.03|109.83|111.97|109.77|112.03|109.83|111.97|109.77|0
1632742620000|2021-09-27 11:37:00|112.03|109.83|112.09|109.89|112.09|109.89|112.03|109.83|0
1632742630000|2021-09-27 11:37:10|112.15|109.95|112.15|109.95|112.21|110.01|112.15|109.95|0
1632742640000|2021-09-27 11:37:20|112.09|109.89|112.21|110.01|112.21|110.01|112.09|109.89|0
1632742650000|2021-09-27 11:37:30|112.27|110.07|112.27|110.07|112.27|110.07|112.27|110.07|0
1632742660000|2021-09-27 11:37:40|112.21|110.01|112.21|110.01|112.27|110.07|112.21|110.01|0
1632742670000|2021-09-27 11:37:50|112.15|109.95|112.21|110.01|112.21|110.01|112.15|109.95|0
1632742680000|2021-09-27 11:38:00|112.27|110.07|112.27|110.07|112.27|110.07|112.27|110.07|0
1632742690000|2021-09-27 11:38:10|112.21|110.01|112.03|109.83|112.21|110.01|112.03|109.83|0
1632742700000|2021-09-27 11:38:20|112|109.8|112.03|109.83|112.03|109.83|111.97|109.77|0
1632742710000|2021-09-27 11:38:30|111.97|109.77|111.97|109.77|111.97|109.77|111.97|109.77|0
1632742720000|2021-09-27 11:38:40|112|109.8|111.97|109.77|112|109.8|111.97|109.77|0
1632742730000|2021-09-27 11:38:50|112.03|109.83|111.97|109.77|112.03|109.83|111.97|109.77|0
1632742740000|2021-09-27 11:39:00|112.03|109.83|112.03|109.83|112.03|109.83|112.03|109.83|0
1632742750000|2021-09-27 11:39:10|111.97|109.77|111.97|109.77|111.97|109.77|111.97|109.77|0
1632742760000|2021-09-27 11:39:20|112|109.8|111.97|109.77|112.03|109.83|111.97|109.77|0
1632742770000|2021-09-27 11:39:30|112|109.8|112|109.8|112|109.8|112|109.8|0
1632742780000|2021-09-27 11:39:40|111.97|109.77|111.97|109.77|111.97|109.77|111.97|109.77|0
1632742790000|2021-09-27 11:39:50|112|109.8|112.03|109.83|112.03|109.83|111.97|109.77|0
1632742800000|2021-09-27 11:40:00|112.09|109.89|112.09|109.89|112.09|109.89|112.09|109.89|0
1632742810000|2021-09-27 11:40:10|112.15|109.95|112.09|109.89|112.15|109.95|112.09|109.89|0
1632742820000|2021-09-27 11:40:20|112.15|109.95|112.15|109.95|112.21|110.01|112.15|109.95|0
1632742830000|2021-09-27 11:40:30|112.12|109.92|112.09|109.89|112.15|109.95|112.09|109.89|0
1632742840000|2021-09-27 11:40:40|112.03|109.83|112.03|109.83|112.03|109.83|112.03|109.83|0
1632742850000|2021-09-27 11:40:50|111.97|109.77|111.97|109.77|112|109.8|111.97|109.77|0
1632742860000|2021-09-27 11:41:00|112.03|109.83|112.03|109.83|112.03|109.83|112.03|109.83|0
1632742870000|2021-09-27 11:41:10|112.15|109.95|112.09|109.89|112.15|109.95|112.09|109.89|0
1632742880000|2021-09-27 11:41:20|112.15|109.95|112.21|110.01|112.21|110.01|112.15|109.95|0
1632742900000|2021-09-27 11:41:40|112.15|109.95|112.15|109.95|112.15|109.95|112.15|109.95|0
1632742910000|2021-09-27 11:41:50|112.09|109.89|112.12|109.92|112.12|109.92|112.09|109.89|0
1632742920000|2021-09-27 11:42:00|112.09|109.89|112.09|109.89|112.09|109.89|112.09|109.89|0
1632742940000|2021-09-27 11:42:20|112.15|109.95|112.15|109.95|112.15|109.95|112.15|109.95|0
1632742960000|2021-09-27 11:42:40|112.09|109.89|112.12|109.92|112.15|109.95|112.09|109.89|0
1632742970000|2021-09-27 11:42:50|112.09|109.89|112.09|109.89|112.09|109.89|112.03|109.83|0
1632742980000|2021-09-27 11:43:00|112.12|109.92|112.14|109.94|112.14|109.94|112.12|109.92|0
1632743000000|2021-09-27 11:43:20|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1632743010000|2021-09-27 11:43:30|112.09|109.89|112.14|109.94|112.14|109.94|112.09|109.89|0
1632743040000|2021-09-27 11:44:00|112.12|109.92|112.08|109.88|112.12|109.92|112.03|109.83|0
1632743050000|2021-09-27 11:44:10|112.03|109.83|112.03|109.83|112.03|109.83|112.03|109.83|0
1632743060000|2021-09-27 11:44:20|111.97|109.77|111.97|109.77|111.97|109.77|111.91|109.71|0
1632743070000|2021-09-27 11:44:30|111.91|109.71|111.91|109.71|111.97|109.77|111.91|109.71|0
1632743080000|2021-09-27 11:44:40|111.85|109.65|111.85|109.65|111.85|109.65|111.85|109.65|0
1632743100000|2021-09-27 11:45:00|111.91|109.71|111.85|109.65|111.91|109.71|111.85|109.65|0
1632743130000|2021-09-27 11:45:30|111.79|109.59|111.79|109.59|111.79|109.59|111.79|109.59|0
1632743140000|2021-09-27 11:45:40|111.91|109.71|111.91|109.71|111.91|109.71|111.91|109.71|0
1632743150000|2021-09-27 11:45:50|111.85|109.65|111.85|109.65|111.85|109.65|111.85|109.65|0
1632743160000|2021-09-27 11:46:00|111.91|109.71|111.9|109.7|111.91|109.71|111.85|109.65|0
1632743170000|2021-09-27 11:46:10|111.85|109.65|111.85|109.65|111.85|109.65|111.85|109.65|0
1632743180000|2021-09-27 11:46:20|111.82|109.62|111.85|109.65|111.85|109.65|111.82|109.62|0
1632743190000|2021-09-27 11:46:30|111.9|109.7|111.9|109.7|111.9|109.7|111.9|109.7|0
1632743200000|2021-09-27 11:46:40|111.96|109.76|111.9|109.7|111.96|109.76|111.9|109.7|0
1632743230000|2021-09-27 11:47:10|111.88|109.68|111.84|109.64|111.88|109.68|111.84|109.64|0
1632743250000|2021-09-27 11:47:30|111.96|109.76|111.96|109.76|111.96|109.76|111.96|109.76|0
1632743260000|2021-09-27 11:47:40|112.02|109.82|111.9|109.7|112.02|109.82|111.9|109.7|0
1632743270000|2021-09-27 11:47:50|111.96|109.76|111.9|109.7|111.96|109.76|111.9|109.7|0
1632743280000|2021-09-27 11:48:00|111.84|109.64|111.84|109.64|111.84|109.64|111.84|109.64|0
1632743310000|2021-09-27 11:48:30|111.9|109.7|111.84|109.64|111.9|109.7|111.84|109.64|0
1632743330000|2021-09-27 11:48:50|111.88|109.68|111.9|109.7|111.9|109.7|111.88|109.68|0
1632743340000|2021-09-27 11:49:00|111.84|109.64|111.84|109.64|111.84|109.64|111.84|109.64|0
1632743350000|2021-09-27 11:49:10|111.78|109.58|111.78|109.58|111.84|109.64|111.78|109.58|0
1632743360000|2021-09-27 11:49:20|111.84|109.64|111.9|109.7|111.9|109.7|111.84|109.64|0
1632743390000|2021-09-27 11:49:50|111.96|109.76|112.02|109.82|112.02|109.82|111.96|109.76|0
1632743400000|2021-09-27 11:50:00|111.96|109.76|111.96|109.76|111.96|109.76|111.9|109.7|0
1632743410000|2021-09-27 11:50:10|111.9|109.7|111.96|109.76|111.96|109.76|111.9|109.7|0
1632743430000|2021-09-27 11:50:30|111.9|109.7|111.9|109.7|111.9|109.7|111.9|109.7|0
1632743450000|2021-09-27 11:50:50|111.96|109.76|111.9|109.7|111.96|109.76|111.9|109.7|0
1632743500000|2021-09-27 11:51:40|111.96|109.76|111.96|109.76|111.96|109.76|111.96|109.76|0
1632743520000|2021-09-27 11:52:00|112.02|109.82|111.9|109.7|112.02|109.82|111.9|109.7|0
1632743530000|2021-09-27 11:52:10|111.96|109.76|111.96|109.76|111.96|109.76|111.96|109.76|0
1632743570000|2021-09-27 11:52:50|112.02|109.82|112.02|109.82|112.02|109.82|112.02|109.82|0
1632743580000|2021-09-27 11:53:00|112.08|109.88|112.02|109.82|112.08|109.88|112.02|109.82|0
1632743590000|2021-09-27 11:53:10|111.99|109.79|112.02|109.82|112.02|109.82|111.96|109.76|0
1632743600000|2021-09-27 11:53:20|111.96|109.76|111.96|109.76|111.96|109.76|111.96|109.76|0
1632743670000|2021-09-27 11:54:30|112.02|109.82|112.02|109.82|112.02|109.82|112.02|109.82|0
1632743690000|2021-09-27 11:54:50|112.08|109.88|112.08|109.88|112.08|109.88|112.08|109.88|0
1632743700000|2021-09-27 11:55:00|112.11|109.91|112.2|110|112.26|110.06|112.11|109.91|0
1632743710000|2021-09-27 11:55:10|112.26|110.06|112.2|110|112.26|110.06|112.2|110|0
1632743720000|2021-09-27 11:55:20|112.26|110.06|112.26|110.06|112.26|110.06|112.2|110|0
1632743730000|2021-09-27 11:55:30|112.32|110.12|112.32|110.12|112.38|110.18|112.32|110.12|0
1632743740000|2021-09-27 11:55:40|112.26|110.06|112.26|110.06|112.26|110.06|112.26|110.06|0
1632743760000|2021-09-27 11:56:00|112.2|110|112.26|110.06|112.26|110.06|112.2|110|0
1632743770000|2021-09-27 11:56:10|112.2|110|112.2|110|112.2|110|112.17|109.97|0
1632743800000|2021-09-27 11:56:40|112.26|110.06|112.26|110.06|112.26|110.06|112.2|110|0
1632743810000|2021-09-27 11:56:50|112.29|110.09|112.32|110.12|112.32|110.12|112.29|110.09|0
1632743830000|2021-09-27 11:57:10|112.38|110.18|112.38|110.18|112.38|110.18|112.38|110.18|0
1632743850000|2021-09-27 11:57:30|112.32|110.12|112.32|110.12|112.38|110.18|112.32|110.12|0
1632743860000|2021-09-27 11:57:40|112.38|110.18|112.38|110.18|112.38|110.18|112.38|110.18|0
1632743880000|2021-09-27 11:58:00|112.32|110.12|112.26|110.06|112.32|110.12|112.26|110.06|0
1632743890000|2021-09-27 11:58:10|112.2|110|112.2|110|112.2|110|112.2|110|0
1632743900000|2021-09-27 11:58:20|112.14|109.94|112.14|109.94|112.14|109.94|112.14|109.94|0
1632743910000|2021-09-27 11:58:30|112.02|109.82|112.14|109.94|112.14|109.94|112.02|109.82|0
1632743950000|2021-09-27 11:59:10|112.2|110|112.26|110.06|112.26|110.06|112.2|110|0
1632743960000|2021-09-27 11:59:20|112.32|110.12|112.32|110.12|112.32|110.12|112.32|110.12|0
1632743980000|2021-09-27 11:59:40|112.26|110.06|112.26|110.06|112.26|110.06|112.26|110.06|0
1632744000000|2021-09-27 12:00:00|112.5|110.3|112.8|110.6|112.86|110.66|112.5|110.3|0
1632744010000|2021-09-27 12:00:10|112.74|110.54|112.68|110.48|112.8|110.6|112.68|110.48|0
1632744020000|2021-09-27 12:00:20|112.86|110.66|113.04|110.84|113.04|110.84|112.86|110.66|0
1632744030000|2021-09-27 12:00:30|112.98|110.78|112.92|110.72|112.98|110.78|112.86|110.66|0
1632744040000|2021-09-27 12:00:40|112.86|110.66|112.8|110.6|112.86|110.66|112.8|110.6|0
1632744050000|2021-09-27 12:00:50|112.92|110.72|112.8|110.6|112.92|110.72|112.77|110.57|0
1632744060000|2021-09-27 12:01:00|112.74|110.54|112.62|110.42|112.74|110.54|112.62|110.42|0
1632744070000|2021-09-27 12:01:10|112.56|110.36|112.62|110.42|112.62|110.42|112.5|110.3|0
1632744080000|2021-09-27 12:01:20|112.56|110.36|112.56|110.36|112.56|110.36|112.5|110.3|0
1632744090000|2021-09-27 12:01:30|112.61|110.41|112.61|110.41|112.61|110.41|112.61|110.41|0
1632744100000|2021-09-27 12:01:40|112.67|110.47|112.79|110.59|112.79|110.59|112.67|110.47|0
1632744120000|2021-09-27 12:02:00|112.73|110.53|112.79|110.59|112.79|110.59|112.73|110.53|0
1632744130000|2021-09-27 12:02:10|112.73|110.53|112.73|110.53|112.79|110.59|112.73|110.53|0
1632744140000|2021-09-27 12:02:20|112.79|110.59|112.73|110.53|112.79|110.59|112.73|110.53|0
1632744150000|2021-09-27 12:02:30|112.79|110.59|112.79|110.59|112.85|110.65|112.79|110.59|0
1632744160000|2021-09-27 12:02:40|112.91|110.71|112.97|110.77|112.97|110.77|112.91|110.71|0
1632744170000|2021-09-27 12:02:50|112.91|110.71|112.91|110.71|112.97|110.77|112.91|110.71|0
1632744180000|2021-09-27 12:03:00|113.09|110.89|113.15|110.95|113.15|110.95|113.09|110.89|0
1632744190000|2021-09-27 12:03:10|113.09|110.89|113.21|111.01|113.21|111.01|113.09|110.89|0
1632744200000|2021-09-27 12:03:20|113.27|111.07|113.21|111.01|113.27|111.07|113.21|111.01|0
1632744210000|2021-09-27 12:03:30|113.27|111.07|113.33|111.13|113.33|111.13|113.27|111.07|0
1632744220000|2021-09-27 12:03:40|113.27|111.07|113.15|110.95|113.27|111.07|113.15|110.95|0
1632744230000|2021-09-27 12:03:50|113.09|110.89|113.09|110.89|113.09|110.89|113.09|110.89|0
1632744240000|2021-09-27 12:04:00|113.13|110.93|113.03|110.83|113.13|110.93|113.03|110.83|0
1632744250000|2021-09-27 12:04:10|112.97|110.77|112.91|110.71|112.97|110.77|112.91|110.71|0
1632744260000|2021-09-27 12:04:20|113.03|110.83|113.03|110.83|113.06|110.86|113.03|110.83|0
1632744270000|2021-09-27 12:04:30|112.97|110.77|113.03|110.83|113.03|110.83|112.97|110.77|0
1632744280000|2021-09-27 12:04:40|112.97|110.77|113.03|110.83|113.03|110.83|112.97|110.77|0
1632744290000|2021-09-27 12:04:50|113.06|110.86|113.03|110.83|113.09|110.89|113.03|110.83|0
1632744300000|2021-09-27 12:05:00|112.97|110.77|112.97|110.77|112.97|110.77|112.97|110.77|0
1632744310000|2021-09-27 12:05:10|112.91|110.71|113.03|110.83|113.09|110.89|112.91|110.71|0
1632744320000|2021-09-27 12:05:20|112.91|110.71|112.94|110.74|112.94|110.74|112.91|110.71|0
1632744330000|2021-09-27 12:05:30|112.85|110.65|112.97|110.77|112.97|110.77|112.79|110.59|0
1632744340000|2021-09-27 12:05:40|112.91|110.71|112.91|110.71|112.91|110.71|112.91|110.71|0
1632744350000|2021-09-27 12:05:50|112.97|110.77|112.91|110.71|112.97|110.77|112.91|110.71|0
1632744370000|2021-09-27 12:06:10|112.85|110.65|112.85|110.65|112.85|110.65|112.85|110.65|0
1632744380000|2021-09-27 12:06:20|112.79|110.59|112.79|110.59|112.85|110.65|112.79|110.59|0
1632744390000|2021-09-27 12:06:30|112.85|110.65|112.85|110.65|112.85|110.65|112.85|110.65|0
1632744400000|2021-09-27 12:06:40|112.79|110.59|112.73|110.53|112.79|110.59|112.73|110.53|0
1632744410000|2021-09-27 12:06:50|112.79|110.59|112.73|110.53|112.79|110.59|112.73|110.53|0
1632744420000|2021-09-27 12:07:00|112.85|110.65|112.85|110.65|112.91|110.71|112.85|110.65|0
1632744430000|2021-09-27 12:07:10|112.79|110.59|112.79|110.59|112.79|110.59|112.79|110.59|0
1632744440000|2021-09-27 12:07:20|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1632744450000|2021-09-27 12:07:30|112.79|110.59|112.85|110.65|112.85|110.65|112.79|110.59|0
1632744460000|2021-09-27 12:07:40|112.79|110.59|112.91|110.71|112.91|110.71|112.79|110.59|0
1632744470000|2021-09-27 12:07:50|113.03|110.83|112.97|110.77|113.03|110.83|112.97|110.77|0
1632744480000|2021-09-27 12:08:00|112.91|110.71|112.85|110.65|112.91|110.71|112.85|110.65|0
1632744490000|2021-09-27 12:08:10|112.82|110.62|112.97|110.77|112.97|110.77|112.82|110.62|0
1632744500000|2021-09-27 12:08:20|112.91|110.71|113.15|110.95|113.15|110.95|112.91|110.71|0
1632744510000|2021-09-27 12:08:30|113.09|110.89|113.15|110.95|113.15|110.95|113.09|110.89|0
1632744520000|2021-09-27 12:08:40|113.09|110.89|112.97|110.77|113.09|110.89|112.97|110.77|0
1632744530000|2021-09-27 12:08:50|113.09|110.89|113.15|110.95|113.15|110.95|113.09|110.89|0
1632744540000|2021-09-27 12:09:00|113.09|110.89|113.15|110.95|113.15|110.95|113.09|110.89|0
1632744550000|2021-09-27 12:09:10|113.09|110.89|113.03|110.83|113.09|110.89|113.03|110.83|0
1632744560000|2021-09-27 12:09:20|112.97|110.77|113.03|110.83|113.03|110.83|112.97|110.77|0
1632744570000|2021-09-27 12:09:30|112.97|110.77|112.97|110.77|112.97|110.77|112.97|110.77|0
1632744580000|2021-09-27 12:09:40|113|110.8|113.03|110.83|113.09|110.89|113|110.8|0
1632744590000|2021-09-27 12:09:50|113.06|110.86|113.09|110.89|113.09|110.89|113.06|110.86|0
1632744600000|2021-09-27 12:10:00|113.03|110.83|113.09|110.89|113.09|110.89|113.03|110.83|0
1632744610000|2021-09-27 12:10:10|113.03|110.83|113.03|110.83|113.03|110.83|113.03|110.83|0
1632744620000|2021-09-27 12:10:20|112.97|110.77|112.97|110.77|112.97|110.77|112.97|110.77|0
1632744630000|2021-09-27 12:10:30|113.03|110.83|113.27|111.07|113.27|111.07|113.03|110.83|0
1632744640000|2021-09-27 12:10:40|113.33|111.13|113.45|111.25|113.45|111.25|113.33|111.13|0
1632744650000|2021-09-27 12:10:50|113.51|111.31|113.57|111.37|113.57|111.37|113.39|111.19|0
1632744660000|2021-09-27 12:11:00|113.81|111.61|113.75|111.55|113.81|111.61|113.69|111.49|0
1632744670000|2021-09-27 12:11:10|114|111.8|114.06|111.86|114.12|111.92|114|111.8|0
1632744680000|2021-09-27 12:11:20|113.81|111.61|113.69|111.49|113.87|111.67|113.69|111.49|0
1632744690000|2021-09-27 12:11:30|113.81|111.61|113.69|111.49|113.87|111.67|113.69|111.49|0
1632744700000|2021-09-27 12:11:40|113.63|111.43|113.63|111.43|113.63|111.43|113.63|111.43|0
1632744710000|2021-09-27 12:11:50|113.69|111.49|113.81|111.61|113.81|111.61|113.69|111.49|0
1632744720000|2021-09-27 12:12:00|113.75|111.55|113.69|111.49|113.75|111.55|113.69|111.49|0
1632744730000|2021-09-27 12:12:10|113.75|111.55|113.72|111.52|113.75|111.55|113.72|111.52|0
1632744740000|2021-09-27 12:12:20|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632744750000|2021-09-27 12:12:30|113.69|111.49|113.63|111.43|113.69|111.49|113.63|111.43|0
1632744760000|2021-09-27 12:12:40|113.57|111.37|113.63|111.43|113.63|111.43|113.57|111.37|0
1632744770000|2021-09-27 12:12:50|113.57|111.37|113.63|111.43|113.63|111.43|113.57|111.37|0
1632744780000|2021-09-27 12:13:00|113.57|111.37|113.63|111.43|113.63|111.43|113.57|111.37|0
1632744790000|2021-09-27 12:13:10|113.57|111.37|113.63|111.43|113.63|111.43|113.57|111.37|0
1632744800000|2021-09-27 12:13:20|113.57|111.37|113.57|111.37|113.57|111.37|113.51|111.31|0
1632744810000|2021-09-27 12:13:30|113.63|111.43|113.63|111.43|113.63|111.43|113.63|111.43|0
1632744820000|2021-09-27 12:13:40|113.57|111.37|113.63|111.43|113.63|111.43|113.57|111.37|0
1632744830000|2021-09-27 12:13:50|113.57|111.37|113.63|111.43|113.63|111.43|113.57|111.37|0
1632744850000|2021-09-27 12:14:10|113.69|111.49|113.69|111.49|113.75|111.55|113.69|111.49|0
1632744860000|2021-09-27 12:14:20|113.63|111.43|113.63|111.43|113.63|111.43|113.63|111.43|0
1632744870000|2021-09-27 12:14:30|113.69|111.49|113.69|111.49|113.69|111.49|113.63|111.43|0
1632744880000|2021-09-27 12:14:40|113.63|111.43|113.81|111.61|113.81|111.61|113.63|111.43|0
1632744890000|2021-09-27 12:14:50|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632744900000|2021-09-27 12:15:00|113.81|111.61|113.81|111.61|113.81|111.61|113.75|111.55|0
1632744910000|2021-09-27 12:15:10|113.87|111.67|113.93|111.73|113.93|111.73|113.87|111.67|0
1632744920000|2021-09-27 12:15:20|113.87|111.67|113.81|111.61|113.87|111.67|113.75|111.55|0
1632744930000|2021-09-27 12:15:30|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1632744940000|2021-09-27 12:15:40|113.93|111.73|113.99|111.79|113.99|111.79|113.93|111.73|0
1632744950000|2021-09-27 12:15:50|113.93|111.73|114.11|111.91|114.11|111.91|113.93|111.73|0
1632744960000|2021-09-27 12:16:00|114.17|111.97|114.24|112.04|114.24|112.04|114.17|111.97|0
1632744970000|2021-09-27 12:16:10|114.17|111.97|114.24|112.04|114.24|112.04|114.17|111.97|0
1632744980000|2021-09-27 12:16:20|114.17|111.97|114.17|111.97|114.17|111.97|114.11|111.91|0
1632744990000|2021-09-27 12:16:30|114.11|111.91|114.11|111.91|114.11|111.91|114.11|111.91|0
1632745010000|2021-09-27 12:16:50|114.05|111.85|114.11|111.91|114.11|111.91|114.05|111.85|0
1632745020000|2021-09-27 12:17:00|114.05|111.85|114.11|111.91|114.11|111.91|114.05|111.85|0
1632745030000|2021-09-27 12:17:10|114.05|111.85|114.17|111.97|114.17|111.97|114.05|111.85|0
1632745040000|2021-09-27 12:17:20|114.11|111.91|113.93|111.73|114.11|111.91|113.93|111.73|0
1632745050000|2021-09-27 12:17:30|113.87|111.67|113.87|111.67|113.87|111.67|113.81|111.61|0
1632745060000|2021-09-27 12:17:40|113.81|111.61|113.87|111.67|113.87|111.67|113.81|111.61|0
1632745070000|2021-09-27 12:17:50|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632745080000|2021-09-27 12:18:00|113.75|111.55|113.87|111.67|113.87|111.67|113.75|111.55|0
1632745090000|2021-09-27 12:18:10|113.81|111.61|113.81|111.61|113.87|111.67|113.81|111.61|0
1632745100000|2021-09-27 12:18:20|113.87|111.67|113.81|111.61|113.87|111.67|113.81|111.61|0
1632745110000|2021-09-27 12:18:30|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1632745120000|2021-09-27 12:18:40|113.69|111.49|113.63|111.43|113.75|111.55|113.63|111.43|0
1632745130000|2021-09-27 12:18:50|113.69|111.49|113.69|111.49|113.69|111.49|113.69|111.49|0
1632745140000|2021-09-27 12:19:00|113.63|111.43|113.69|111.49|113.69|111.49|113.63|111.43|0
1632745150000|2021-09-27 12:19:10|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1632745160000|2021-09-27 12:19:20|113.87|111.67|113.81|111.61|113.87|111.67|113.81|111.61|0
1632745170000|2021-09-27 12:19:30|113.87|111.67|113.99|111.79|113.99|111.79|113.87|111.67|0
1632745180000|2021-09-27 12:19:40|114.05|111.85|113.99|111.79|114.05|111.85|113.99|111.79|0
1632745190000|2021-09-27 12:19:50|114.05|111.85|113.99|111.79|114.05|111.85|113.99|111.79|0
1632745200000|2021-09-27 12:20:00|114.05|111.85|113.99|111.79|114.05|111.85|113.99|111.79|0
1632745210000|2021-09-27 12:20:10|113.93|111.73|113.99|111.79|113.99|111.79|113.93|111.73|0
1632745220000|2021-09-27 12:20:20|114.05|111.85|114.05|111.85|114.05|111.85|114.05|111.85|0
1632745230000|2021-09-27 12:20:30|113.99|111.79|114.05|111.85|114.05|111.85|113.99|111.79|0
1632745240000|2021-09-27 12:20:40|113.99|111.79|114.05|111.85|114.05|111.85|113.99|111.79|0
1632745260000|2021-09-27 12:21:00|113.99|111.79|113.84|111.64|113.99|111.79|113.84|111.64|0
1632745270000|2021-09-27 12:21:10|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632745280000|2021-09-27 12:21:20|113.78|111.58|113.75|111.55|113.81|111.61|113.75|111.55|0
1632745290000|2021-09-27 12:21:30|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1632745300000|2021-09-27 12:21:40|113.87|111.67|113.87|111.67|113.93|111.73|113.87|111.67|0
1632745310000|2021-09-27 12:21:50|113.81|111.61|113.84|111.64|113.84|111.64|113.81|111.61|0
1632745320000|2021-09-27 12:22:00|113.81|111.61|114.05|111.85|114.05|111.85|113.81|111.61|0
1632745330000|2021-09-27 12:22:10|114.11|111.91|114.23|112.03|114.23|112.03|114.11|111.91|0
1632745340000|2021-09-27 12:22:20|114.17|111.97|114.29|112.09|114.29|112.09|114.17|111.97|0
1632745350000|2021-09-27 12:22:30|114.23|112.03|114.11|111.91|114.23|112.03|114.11|111.91|0
1632745360000|2021-09-27 12:22:40|114.17|111.97|114.17|111.97|114.17|111.97|114.17|111.97|0
1632745370000|2021-09-27 12:22:50|114.29|112.09|114.29|112.09|114.29|112.09|114.23|112.03|0
1632745380000|2021-09-27 12:23:00|114.35|112.15|114.35|112.15|114.35|112.15|114.29|112.09|0
1632745390000|2021-09-27 12:23:10|114.41|112.21|114.47|112.27|114.47|112.27|114.41|112.21|0
1632745400000|2021-09-27 12:23:20|114.6|112.4|114.54|112.34|114.6|112.4|114.54|112.34|0
1632745410000|2021-09-27 12:23:30|114.6|112.4|114.72|112.52|114.78|112.58|114.6|112.4|0
1632745420000|2021-09-27 12:23:40|114.78|112.58|114.84|112.64|114.96|112.76|114.78|112.58|0
1632745430000|2021-09-27 12:23:50|114.78|112.58|114.66|112.46|114.78|112.58|114.66|112.46|0
1632745440000|2021-09-27 12:24:00|114.6|112.4|114.66|112.46|114.66|112.46|114.6|112.4|0
1632745450000|2021-09-27 12:24:10|114.47|112.27|114.47|112.27|114.54|112.34|114.47|112.27|0
1632745460000|2021-09-27 12:24:20|114.54|112.34|114.47|112.27|114.54|112.34|114.47|112.27|0
1632745470000|2021-09-27 12:24:30|114.41|112.21|114.35|112.15|114.47|112.27|114.35|112.15|0
1632745480000|2021-09-27 12:24:40|114.29|112.09|114.29|112.09|114.35|112.15|114.29|112.09|0
1632745490000|2021-09-27 12:24:50|114.17|111.97|114.23|112.03|114.23|112.03|114.17|111.97|0
1632745500000|2021-09-27 12:25:00|114.17|111.97|114.23|112.03|114.23|112.03|114.17|111.97|0
1632745510000|2021-09-27 12:25:10|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1632745520000|2021-09-27 12:25:20|114.6|112.4|114.72|112.52|114.72|112.52|114.6|112.4|0
1632745530000|2021-09-27 12:25:30|114.78|112.58|114.78|112.58|114.78|112.58|114.72|112.52|0
1632745540000|2021-09-27 12:25:40|114.84|112.64|114.78|112.58|114.84|112.64|114.78|112.58|0
1632745550000|2021-09-27 12:25:50|114.72|112.52|114.53|112.33|114.72|112.52|114.53|112.33|0
1632745560000|2021-09-27 12:26:00|114.6|112.4|114.78|112.58|114.78|112.58|114.6|112.4|0
1632745570000|2021-09-27 12:26:10|114.72|112.52|114.69|112.49|114.72|112.52|114.66|112.46|0
1632745580000|2021-09-27 12:26:20|114.66|112.46|114.9|112.7|114.9|112.7|114.66|112.46|0
1632745590000|2021-09-27 12:26:30|114.96|112.76|114.9|112.7|114.96|112.76|114.9|112.7|0
1632745600000|2021-09-27 12:26:40|114.84|112.64|114.66|112.46|114.84|112.64|114.66|112.46|0
1632745620000|2021-09-27 12:27:00|114.72|112.52|114.66|112.46|114.72|112.52|114.66|112.46|0
1632745630000|2021-09-27 12:27:10|114.72|112.52|114.66|112.46|114.72|112.52|114.66|112.46|0
1632745640000|2021-09-27 12:27:20|114.72|112.52|114.84|112.64|114.87|112.67|114.72|112.52|0
1632745650000|2021-09-27 12:27:30|114.81|112.61|114.84|112.64|114.84|112.64|114.81|112.61|0
1632745660000|2021-09-27 12:27:40|114.78|112.58|114.66|112.46|114.78|112.58|114.66|112.46|0
1632745670000|2021-09-27 12:27:50|114.72|112.52|114.66|112.46|114.72|112.52|114.66|112.46|0
1632745680000|2021-09-27 12:28:00|114.78|112.58|114.84|112.64|114.84|112.64|114.78|112.58|0
1632745690000|2021-09-27 12:28:10|114.78|112.58|114.72|112.52|114.78|112.58|114.72|112.52|0
1632745700000|2021-09-27 12:28:20|114.78|112.58|114.72|112.52|114.78|112.58|114.72|112.52|0
1632745710000|2021-09-27 12:28:30|114.69|112.49|114.78|112.58|114.81|112.61|114.69|112.49|0
1632745720000|2021-09-27 12:28:40|114.75|112.55|114.75|112.55|114.75|112.55|114.75|112.55|0
1632745730000|2021-09-27 12:28:50|114.78|112.58|114.81|112.61|114.81|112.61|114.78|112.58|0
1632745740000|2021-09-27 12:29:00|114.78|112.58|114.78|112.58|114.81|112.61|114.78|112.58|0
1632745750000|2021-09-27 12:29:10|114.72|112.52|114.72|112.52|114.72|112.52|114.72|112.52|0
1632745760000|2021-09-27 12:29:20|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1632745770000|2021-09-27 12:29:30|114.72|112.52|114.78|112.58|114.78|112.58|114.72|112.52|0
1632745780000|2021-09-27 12:29:40|114.84|112.64|114.84|112.64|114.84|112.64|114.84|112.64|0
1632745790000|2021-09-27 12:29:50|114.81|112.61|114.72|112.52|114.81|112.61|114.72|112.52|0
1632745800000|2021-09-27 12:30:00|114.59|112.39|114.53|112.33|114.59|112.39|114.53|112.33|0
1632745810000|2021-09-27 12:30:10|114.47|112.27|114.59|112.39|114.59|112.39|114.47|112.27|0
1632745820000|2021-09-27 12:30:20|114.65|112.45|114.53|112.33|114.65|112.45|114.53|112.33|0
1632745830000|2021-09-27 12:30:30|114.47|112.27|114.78|112.58|114.78|112.58|114.47|112.27|0
1632745840000|2021-09-27 12:30:40|115.2|113|115.32|113.12|115.32|113.12|115.2|113|0
1632745850000|2021-09-27 12:30:50|115.14|112.94|114.9|112.7|115.14|112.94|114.9|112.7|0
1632745860000|2021-09-27 12:31:00|114.96|112.76|115.08|112.88|115.14|112.94|114.96|112.76|0
1632745870000|2021-09-27 12:31:10|115.14|112.94|115.08|112.88|115.14|112.94|115.08|112.88|0
1632745880000|2021-09-27 12:31:20|114.99|112.79|114.84|112.64|114.99|112.79|114.84|112.64|0
1632745890000|2021-09-27 12:31:30|114.71|112.51|114.71|112.51|114.78|112.58|114.71|112.51|0
1632745900000|2021-09-27 12:31:40|114.78|112.58|114.78|112.58|114.78|112.58|114.71|112.51|0
1632745910000|2021-09-27 12:31:50|114.65|112.45|114.59|112.39|114.65|112.45|114.53|112.33|0
1632745920000|2021-09-27 12:32:00|114.53|112.33|114.77|112.57|114.9|112.7|114.53|112.33|0
1632745930000|2021-09-27 12:32:10|114.65|112.45|114.29|112.09|114.65|112.45|114.29|112.09|0
1632745940000|2021-09-27 12:32:20|114.35|112.15|114.47|112.27|114.47|112.27|114.35|112.15|0
1632745950000|2021-09-27 12:32:30|114.77|112.57|114.47|112.27|114.77|112.57|114.47|112.27|0
1632745960000|2021-09-27 12:32:40|114.41|112.21|114.59|112.39|114.59|112.39|114.29|112.09|0
1632745970000|2021-09-27 12:32:50|114.41|112.21|114.59|112.39|114.71|112.51|114.41|112.21|0
1632745980000|2021-09-27 12:33:00|114.65|112.45|114.71|112.51|114.71|112.51|114.65|112.45|0
1632745990000|2021-09-27 12:33:10|114.59|112.39|114.59|112.39|114.59|112.39|114.47|112.27|0
1632746000000|2021-09-27 12:33:20|114.53|112.33|114.47|112.27|114.59|112.39|114.47|112.27|0
1632746010000|2021-09-27 12:33:30|114.41|112.21|114.59|112.39|114.59|112.39|114.41|112.21|0
1632746020000|2021-09-27 12:33:40|114.56|112.36|114.65|112.45|114.65|112.45|114.56|112.36|0
1632746030000|2021-09-27 12:33:50|114.71|112.51|114.83|112.63|114.83|112.63|114.71|112.51|0
1632746040000|2021-09-27 12:34:00|114.77|112.57|114.71|112.51|114.77|112.57|114.71|112.51|0
1632746050000|2021-09-27 12:34:10|114.59|112.39|114.59|112.39|114.65|112.45|114.59|112.39|0
1632746060000|2021-09-27 12:34:20|114.53|112.33|114.5|112.3|114.53|112.33|114.47|112.27|0
1632746070000|2021-09-27 12:34:30|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1632746080000|2021-09-27 12:34:40|114.47|112.27|114.59|112.39|114.59|112.39|114.47|112.27|0
1632746090000|2021-09-27 12:34:50|114.53|112.33|114.47|112.27|114.59|112.39|114.47|112.27|0
1632746100000|2021-09-27 12:35:00|114.53|112.33|114.59|112.39|114.65|112.45|114.53|112.33|0
1632746110000|2021-09-27 12:35:10|114.47|112.27|114.5|112.3|114.5|112.3|114.47|112.27|0
1632746120000|2021-09-27 12:35:20|114.47|112.27|114.59|112.39|114.59|112.39|114.41|112.21|0
1632746130000|2021-09-27 12:35:30|114.65|112.45|114.87|112.67|114.87|112.67|114.65|112.45|0
1632746140000|2021-09-27 12:35:40|114.9|112.7|115.02|112.82|115.02|112.82|114.87|112.67|0
1632746150000|2021-09-27 12:35:50|114.89|112.69|114.96|112.76|114.96|112.76|114.83|112.63|0
1632746160000|2021-09-27 12:36:00|115.02|112.82|115.23|113.03|115.26|113.06|115.02|112.82|0
1632746170000|2021-09-27 12:36:10|115.2|113|115.2|113|115.32|113.12|115.2|113|0
1632746180000|2021-09-27 12:36:20|115.02|112.82|115.02|112.82|115.08|112.88|115.02|112.82|0
1632746190000|2021-09-27 12:36:30|114.89|112.69|114.77|112.57|114.89|112.69|114.77|112.57|0
1632746200000|2021-09-27 12:36:40|114.83|112.63|114.77|112.57|114.83|112.63|114.71|112.51|0
1632746210000|2021-09-27 12:36:50|114.83|112.63|114.87|112.67|114.87|112.67|114.83|112.63|0
1632746220000|2021-09-27 12:37:00|114.83|112.63|114.77|112.57|114.83|112.63|114.77|112.57|0
1632746230000|2021-09-27 12:37:10|114.8|112.6|114.71|112.51|114.8|112.6|114.71|112.51|0
1632746240000|2021-09-27 12:37:20|114.77|112.57|114.83|112.63|114.89|112.69|114.77|112.57|0
1632746250000|2021-09-27 12:37:30|114.77|112.57|114.8|112.6|114.83|112.63|114.77|112.57|0
1632746260000|2021-09-27 12:37:40|114.83|112.63|114.71|112.51|114.83|112.63|114.71|112.51|0
1632746270000|2021-09-27 12:37:50|114.77|112.57|114.59|112.39|114.77|112.57|114.59|112.39|0
1632746280000|2021-09-27 12:38:00|114.65|112.45|114.5|112.3|114.65|112.45|114.47|112.27|0
1632746290000|2021-09-27 12:38:10|114.53|112.33|114.35|112.15|114.53|112.33|114.35|112.15|0
1632746300000|2021-09-27 12:38:20|114.29|112.09|114.23|112.03|114.29|112.09|114.23|112.03|0
1632746310000|2021-09-27 12:38:30|114.29|112.09|114.23|112.03|114.29|112.09|114.23|112.03|0
1632746320000|2021-09-27 12:38:40|113.98|111.78|113.98|111.78|113.98|111.78|113.92|111.72|0
1632746330000|2021-09-27 12:38:50|114.04|111.84|113.98|111.78|114.04|111.84|113.92|111.72|0
1632746340000|2021-09-27 12:39:00|113.92|111.72|113.92|111.72|113.92|111.72|113.92|111.72|0
1632746350000|2021-09-27 12:39:10|113.89|111.69|113.8|111.6|113.89|111.69|113.8|111.6|0
1632746360000|2021-09-27 12:39:20|113.86|111.66|113.8|111.6|113.86|111.66|113.8|111.6|0
1632746370000|2021-09-27 12:39:30|113.86|111.66|113.92|111.72|113.92|111.72|113.86|111.66|0
1632746380000|2021-09-27 12:39:40|113.86|111.66|113.98|111.78|113.98|111.78|113.86|111.66|0
1632746390000|2021-09-27 12:39:50|114.04|111.84|114.04|111.84|114.1|111.9|113.98|111.78|0
1632746400000|2021-09-27 12:40:00|113.92|111.72|113.8|111.6|113.92|111.72|113.8|111.6|0
1632746410000|2021-09-27 12:40:10|113.74|111.54|113.86|111.66|113.86|111.66|113.74|111.54|0
1632746420000|2021-09-27 12:40:20|113.8|111.6|113.8|111.6|113.8|111.6|113.8|111.6|0
1632746430000|2021-09-27 12:40:30|113.74|111.54|113.92|111.72|113.92|111.72|113.74|111.54|0
1632746440000|2021-09-27 12:40:40|114.04|111.84|114.04|111.84|114.04|111.84|114.01|111.81|0
1632746450000|2021-09-27 12:40:50|113.98|111.78|113.92|111.72|114.04|111.84|113.92|111.72|0
1632746460000|2021-09-27 12:41:00|113.98|111.78|114.04|111.84|114.04|111.84|113.92|111.72|0
1632746470000|2021-09-27 12:41:10|114.1|111.9|114.1|111.9|114.16|111.96|114.1|111.9|0
1632746480000|2021-09-27 12:41:20|114.16|111.96|114.16|111.96|114.22|112.02|114.16|111.96|0
1632746490000|2021-09-27 12:41:30|114.22|112.02|114.1|111.9|114.22|112.02|114.1|111.9|0
1632746500000|2021-09-27 12:41:40|114.04|111.84|113.98|111.78|114.04|111.84|113.92|111.72|0
1632746510000|2021-09-27 12:41:50|113.92|111.72|114.04|111.84|114.04|111.84|113.92|111.72|0
1632746530000|2021-09-27 12:42:10|114.1|111.9|114.16|111.96|114.16|111.96|114.1|111.9|0
1632746540000|2021-09-27 12:42:20|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1632746550000|2021-09-27 12:42:30|114.16|111.96|114.04|111.84|114.16|111.96|114.04|111.84|0
1632746560000|2021-09-27 12:42:40|114.16|111.96|114.04|111.84|114.16|111.96|114.04|111.84|0
1632746570000|2021-09-27 12:42:50|113.98|111.78|113.92|111.72|113.98|111.78|113.92|111.72|0
1632746580000|2021-09-27 12:43:00|113.86|111.66|113.8|111.6|113.92|111.72|113.8|111.6|0
1632746590000|2021-09-27 12:43:10|113.74|111.54|113.68|111.48|113.74|111.54|113.68|111.48|0
1632746600000|2021-09-27 12:43:20|113.74|111.54|113.62|111.42|113.74|111.54|113.62|111.42|0
1632746610000|2021-09-27 12:43:30|113.56|111.36|113.44|111.24|113.56|111.36|113.44|111.24|0
1632746620000|2021-09-27 12:43:40|113.38|111.18|113.38|111.18|113.38|111.18|113.32|111.12|0
1632746630000|2021-09-27 12:43:50|113.44|111.24|113.38|111.18|113.44|111.24|113.38|111.18|0
1632746640000|2021-09-27 12:44:00|113.32|111.12|113.44|111.24|113.44|111.24|113.32|111.12|0
1632746650000|2021-09-27 12:44:10|113.35|111.15|113.38|111.18|113.38|111.18|113.32|111.12|0
1632746660000|2021-09-27 12:44:20|113.44|111.24|113.44|111.24|113.44|111.24|113.44|111.24|0
1632746670000|2021-09-27 12:44:30|113.38|111.18|113.38|111.18|113.38|111.18|113.38|111.18|0
1632746680000|2021-09-27 12:44:40|113.32|111.12|113.32|111.12|113.32|111.12|113.32|111.12|0
1632746690000|2021-09-27 12:44:50|113.38|111.18|113.38|111.18|113.41|111.21|113.38|111.18|0
1632746700000|2021-09-27 12:45:00|113.41|111.21|113.44|111.24|113.44|111.24|113.38|111.18|0
1632746710000|2021-09-27 12:45:10|113.5|111.3|113.38|111.18|113.5|111.3|113.38|111.18|0
1632746720000|2021-09-27 12:45:20|113.44|111.24|113.44|111.24|113.44|111.24|113.44|111.24|0
1632746730000|2021-09-27 12:45:30|113.32|111.12|113.26|111.06|113.32|111.12|113.26|111.06|0
1632746740000|2021-09-27 12:45:40|113.2|111|113.11|110.91|113.2|111|113.11|110.91|0
1632746750000|2021-09-27 12:45:50|113.13|110.93|113.2|111|113.2|111|113.13|110.93|0
1632746760000|2021-09-27 12:46:00|113.13|110.93|113.13|110.93|113.13|110.93|113.13|110.93|0
1632746770000|2021-09-27 12:46:10|113.07|110.87|112.95|110.75|113.07|110.87|112.95|110.75|0
1632746780000|2021-09-27 12:46:20|113.01|110.81|113.01|110.81|113.01|110.81|113.01|110.81|0
1632746790000|2021-09-27 12:46:30|112.89|110.69|112.95|110.75|112.95|110.75|112.89|110.69|0
1632746800000|2021-09-27 12:46:40|113.01|110.81|112.95|110.75|113.07|110.87|112.95|110.75|0
1632746810000|2021-09-27 12:46:50|113.01|110.81|112.99|110.79|113.01|110.81|112.95|110.75|0
1632746820000|2021-09-27 12:47:00|112.95|110.75|112.95|110.75|113.01|110.81|112.95|110.75|0
1632746830000|2021-09-27 12:47:10|113.01|110.81|113.01|110.81|113.01|110.81|113.01|110.81|0
1632746850000|2021-09-27 12:47:30|113.07|110.87|113.07|110.87|113.07|110.87|113.01|110.81|0
1632746860000|2021-09-27 12:47:40|113.01|110.81|112.83|110.63|113.01|110.81|112.83|110.63|0
1632746870000|2021-09-27 12:47:50|112.89|110.69|112.77|110.57|112.89|110.69|112.77|110.57|0
1632746880000|2021-09-27 12:48:00|112.83|110.63|112.89|110.69|112.89|110.69|112.83|110.63|0
1632746890000|2021-09-27 12:48:10|112.95|110.75|112.83|110.63|112.95|110.75|112.83|110.63|0
1632746900000|2021-09-27 12:48:20|112.77|110.57|112.83|110.63|112.83|110.63|112.77|110.57|0
1632746910000|2021-09-27 12:48:30|112.89|110.69|112.89|110.69|112.89|110.69|112.89|110.69|0
1632746920000|2021-09-27 12:48:40|112.95|110.75|113.07|110.87|113.07|110.87|112.95|110.75|0
1632746930000|2021-09-27 12:48:50|113.13|110.93|113.19|110.99|113.19|110.99|113.13|110.93|0
1632746950000|2021-09-27 12:49:10|113.13|110.93|113.19|110.99|113.19|110.99|113.13|110.93|0
1632746960000|2021-09-27 12:49:20|113.13|110.93|113.13|110.93|113.19|110.99|113.13|110.93|0
1632746970000|2021-09-27 12:49:30|113.19|110.99|113.25|111.05|113.25|111.05|113.19|110.99|0
1632746980000|2021-09-27 12:49:40|113.28|111.08|113.25|111.05|113.31|111.11|113.25|111.05|0
1632746990000|2021-09-27 12:49:50|113.31|111.11|113.25|111.05|113.31|111.11|113.25|111.05|0
1632747000000|2021-09-27 12:50:00|113.19|110.99|113.25|111.05|113.25|111.05|113.19|110.99|0
1632747020000|2021-09-27 12:50:20|113.22|111.02|113.19|110.99|113.25|111.05|113.19|110.99|0
1632747030000|2021-09-27 12:50:30|113.13|110.93|113.07|110.87|113.13|110.93|113.07|110.87|0
1632747040000|2021-09-27 12:50:40|113.01|110.81|113.01|110.81|113.01|110.81|113.01|110.81|0
1632747050000|2021-09-27 12:50:50|112.95|110.75|112.95|110.75|112.95|110.75|112.95|110.75|0
1632747060000|2021-09-27 12:51:00|113.01|110.81|113.01|110.81|113.01|110.81|113.01|110.81|0
1632747080000|2021-09-27 12:51:20|113.07|110.87|113.07|110.87|113.13|110.93|113.07|110.87|0
1632747090000|2021-09-27 12:51:30|113.01|110.81|113.01|110.81|113.01|110.81|113.01|110.81|0
1632747100000|2021-09-27 12:51:40|112.95|110.75|112.95|110.75|112.95|110.75|112.95|110.75|0
1632747110000|2021-09-27 12:51:50|113.01|110.81|112.95|110.75|113.01|110.81|112.95|110.75|0
1632747120000|2021-09-27 12:52:00|112.89|110.69|112.83|110.63|112.89|110.69|112.77|110.57|0
1632747130000|2021-09-27 12:52:10|112.89|110.69|113.07|110.87|113.07|110.87|112.89|110.69|0
1632747150000|2021-09-27 12:52:30|113.01|110.81|113.01|110.81|113.01|110.81|113.01|110.81|0
1632747160000|2021-09-27 12:52:40|113.07|110.87|113.07|110.87|113.13|110.93|113.07|110.87|0
1632747170000|2021-09-27 12:52:50|113.01|110.81|113.01|110.81|113.01|110.81|113.01|110.81|0
1632747180000|2021-09-27 12:53:00|113.07|110.87|113.07|110.87|113.07|110.87|113.07|110.87|0
1632747190000|2021-09-27 12:53:10|113.01|110.81|113.07|110.87|113.07|110.87|113.01|110.81|0
1632747200000|2021-09-27 12:53:20|113.01|110.81|113.07|110.87|113.07|110.87|113.01|110.81|0
1632747210000|2021-09-27 12:53:30|113.13|110.93|113.07|110.87|113.13|110.93|113.07|110.87|0
1632747220000|2021-09-27 12:53:40|113.13|110.93|113.13|110.93|113.13|110.93|113.13|110.93|0
1632747230000|2021-09-27 12:53:50|113.07|110.87|113.07|110.87|113.07|110.87|113.07|110.87|0
1632747240000|2021-09-27 12:54:00|113.13|110.93|113.19|110.99|113.19|110.99|113.13|110.93|0
1632747250000|2021-09-27 12:54:10|113.13|110.93|113.13|110.93|113.13|110.93|113.13|110.93|0
1632747260000|2021-09-27 12:54:20|113.19|110.99|113.13|110.93|113.19|110.99|113.07|110.87|0
1632747270000|2021-09-27 12:54:30|113.1|110.9|113.1|110.9|113.1|110.9|113.1|110.9|0
1632747280000|2021-09-27 12:54:40|113.07|110.87|113.01|110.81|113.07|110.87|113.01|110.81|0
1632747290000|2021-09-27 12:54:50|113.13|110.93|113.13|110.93|113.13|110.93|113.07|110.87|0
1632747300000|2021-09-27 12:55:00|113.07|110.87|113.19|110.99|113.19|110.99|113.07|110.87|0
1632747310000|2021-09-27 12:55:10|113.13|110.93|113.13|110.93|113.13|110.93|113.13|110.93|0
1632747320000|2021-09-27 12:55:20|113.19|110.99|113.13|110.93|113.19|110.99|113.13|110.93|0
1632747330000|2021-09-27 12:55:30|113.16|110.96|113.31|111.11|113.31|111.11|113.16|110.96|0
1632747340000|2021-09-27 12:55:40|113.34|111.14|113.31|111.11|113.34|111.14|113.31|111.11|0
1632747360000|2021-09-27 12:56:00|113.37|111.17|113.31|111.11|113.37|111.17|113.31|111.11|0
1632747370000|2021-09-27 12:56:10|113.25|111.05|113.31|111.11|113.31|111.11|113.25|111.05|0
1632747380000|2021-09-27 12:56:20|113.25|111.05|113.31|111.11|113.31|111.11|113.25|111.05|0
1632747390000|2021-09-27 12:56:30|113.43|111.23|113.43|111.23|113.43|111.23|113.43|111.23|0
1632747400000|2021-09-27 12:56:40|113.46|111.26|113.43|111.23|113.46|111.26|113.43|111.23|0
1632747410000|2021-09-27 12:56:50|113.46|111.26|113.43|111.23|113.46|111.26|113.43|111.23|0
1632747420000|2021-09-27 12:57:00|113.49|111.29|113.43|111.23|113.49|111.29|113.37|111.17|0
1632747430000|2021-09-27 12:57:10|113.37|111.17|113.37|111.17|113.43|111.23|113.37|111.17|0
1632747440000|2021-09-27 12:57:20|113.49|111.29|113.49|111.29|113.49|111.29|113.49|111.29|0
1632747450000|2021-09-27 12:57:30|113.43|111.23|113.52|111.32|113.52|111.32|113.43|111.23|0
1632747460000|2021-09-27 12:57:40|113.67|111.47|113.67|111.47|113.67|111.47|113.67|111.47|0
1632747470000|2021-09-27 12:57:50|113.73|111.53|113.79|111.59|113.79|111.59|113.73|111.53|0
1632747480000|2021-09-27 12:58:00|113.67|111.47|113.67|111.47|113.67|111.47|113.67|111.47|0
1632747500000|2021-09-27 12:58:20|113.61|111.41|113.55|111.35|113.61|111.41|113.55|111.35|0
1632747510000|2021-09-27 12:58:30|113.49|111.29|113.43|111.23|113.49|111.29|113.43|111.23|0
1632747530000|2021-09-27 12:58:50|113.37|111.17|113.37|111.17|113.37|111.17|113.37|111.17|0
1632747540000|2021-09-27 12:59:00|113.43|111.23|113.37|111.17|113.43|111.23|113.31|111.11|0
1632747550000|2021-09-27 12:59:10|113.31|111.11|113.31|111.11|113.31|111.11|113.31|111.11|0
1632747570000|2021-09-27 12:59:30|113.37|111.17|113.37|111.17|113.37|111.17|113.31|111.11|0
1632747580000|2021-09-27 12:59:40|113.43|111.23|113.49|111.29|113.49|111.29|113.43|111.23|0
1632747590000|2021-09-27 12:59:50|113.43|111.23|113.55|111.35|113.55|111.35|113.43|111.23|0
1632747600000|2021-09-27 13:00:00|113.49|111.29|113.61|111.41|113.61|111.41|113.49|111.29|0
1632747610000|2021-09-27 13:00:10|113.67|111.47|113.79|111.59|113.79|111.59|113.67|111.47|0
1632747630000|2021-09-27 13:00:30|113.73|111.53|113.79|111.59|113.79|111.59|113.73|111.53|0
1632747640000|2021-09-27 13:00:40|113.85|111.65|113.97|111.77|113.97|111.77|113.85|111.65|0
1632747650000|2021-09-27 13:00:50|113.91|111.71|113.91|111.71|113.91|111.71|113.91|111.71|0
1632747670000|2021-09-27 13:01:10|113.85|111.65|113.91|111.71|113.91|111.71|113.79|111.59|0
1632747680000|2021-09-27 13:01:20|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1632747690000|2021-09-27 13:01:30|113.97|111.77|114.09|111.89|114.09|111.89|113.97|111.77|0
1632747700000|2021-09-27 13:01:40|114.03|111.83|114.03|111.83|114.03|111.83|113.97|111.77|0
1632747720000|2021-09-27 13:02:00|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632747730000|2021-09-27 13:02:10|114.15|111.95|114.09|111.89|114.15|111.95|114.09|111.89|0
1632747740000|2021-09-27 13:02:20|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1632747750000|2021-09-27 13:02:30|114.21|112.01|114.27|112.07|114.27|112.07|114.21|112.01|0
1632747760000|2021-09-27 13:02:40|114.34|112.14|114.34|112.14|114.34|112.14|114.34|112.14|0
1632747770000|2021-09-27 13:02:50|114.4|112.2|114.27|112.07|114.4|112.2|114.27|112.07|0
1632747780000|2021-09-27 13:03:00|114.21|112.01|114.09|111.89|114.21|112.01|114.09|111.89|0
1632747790000|2021-09-27 13:03:10|114.03|111.83|114.03|111.83|114.03|111.83|113.91|111.71|0
1632747800000|2021-09-27 13:03:20|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1632747810000|2021-09-27 13:03:30|114.15|111.95|114.09|111.89|114.21|112.01|114.09|111.89|0
1632747820000|2021-09-27 13:03:40|114.15|111.95|114.03|111.83|114.15|111.95|114.03|111.83|0
1632747830000|2021-09-27 13:03:50|114.15|111.95|114.09|111.89|114.15|111.95|114.09|111.89|0
1632747840000|2021-09-27 13:04:00|114.15|111.95|114.03|111.83|114.15|111.95|114.03|111.83|0
1632747850000|2021-09-27 13:04:10|114.09|111.89|114.03|111.83|114.09|111.89|114.03|111.83|0
1632747860000|2021-09-27 13:04:20|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1632747880000|2021-09-27 13:04:40|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1632747900000|2021-09-27 13:05:00|113.97|111.77|114.09|111.89|114.09|111.89|113.97|111.77|0
1632747910000|2021-09-27 13:05:10|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1632747920000|2021-09-27 13:05:20|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632747930000|2021-09-27 13:05:30|114.15|111.95|114.21|112.01|114.21|112.01|114.15|111.95|0
1632747940000|2021-09-27 13:05:40|114.15|111.95|114.09|111.89|114.21|112.01|114.09|111.89|0
1632747960000|2021-09-27 13:06:00|114.15|111.95|114.18|111.98|114.18|111.98|114.15|111.95|0
1632747970000|2021-09-27 13:06:10|114.15|111.95|114.27|112.07|114.27|112.07|114.15|111.95|0
1632747980000|2021-09-27 13:06:20|114.21|112.01|114.27|112.07|114.27|112.07|114.21|112.01|0
1632748010000|2021-09-27 13:06:50|114.33|112.13|114.33|112.13|114.33|112.13|114.33|112.13|0
1632748020000|2021-09-27 13:07:00|114.27|112.07|114.45|112.25|114.45|112.25|114.27|112.07|0
1632748030000|2021-09-27 13:07:10|114.58|112.38|114.58|112.38|114.58|112.38|114.58|112.38|0
1632748050000|2021-09-27 13:07:30|114.52|112.32|114.52|112.32|114.52|112.32|114.52|112.32|0
1632748060000|2021-09-27 13:07:40|114.58|112.38|114.64|112.44|114.64|112.44|114.58|112.38|0
1632748070000|2021-09-27 13:07:50|114.7|112.5|114.7|112.5|114.7|112.5|114.64|112.44|0
1632748080000|2021-09-27 13:08:00|114.58|112.38|114.45|112.25|114.58|112.38|114.45|112.25|0
1632748090000|2021-09-27 13:08:10|114.39|112.19|114.33|112.13|114.39|112.19|114.33|112.13|0
1632748100000|2021-09-27 13:08:20|114.27|112.07|114.27|112.07|114.27|112.07|114.27|112.07|0
1632748110000|2021-09-27 13:08:30|114.33|112.13|114.33|112.13|114.33|112.13|114.33|112.13|0
1632748120000|2021-09-27 13:08:40|114.27|112.07|114.27|112.07|114.27|112.07|114.21|112.01|0
1632748140000|2021-09-27 13:09:00|114.33|112.13|114.51|112.31|114.51|112.31|114.33|112.13|0
1632748150000|2021-09-27 13:09:10|114.45|112.25|114.51|112.31|114.51|112.31|114.45|112.25|0
1632748160000|2021-09-27 13:09:20|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1632748170000|2021-09-27 13:09:30|114.51|112.31|114.51|112.31|114.51|112.31|114.45|112.25|0
1632748180000|2021-09-27 13:09:40|114.45|112.25|114.45|112.25|114.51|112.31|114.45|112.25|0
1632748190000|2021-09-27 13:09:50|114.51|112.31|114.39|112.19|114.51|112.31|114.39|112.19|0
1632748200000|2021-09-27 13:10:00|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1632748210000|2021-09-27 13:10:10|114.51|112.31|114.57|112.37|114.57|112.37|114.51|112.31|0
1632748220000|2021-09-27 13:10:20|114.51|112.31|114.45|112.25|114.51|112.31|114.45|112.25|0
1632748230000|2021-09-27 13:10:30|114.39|112.19|114.33|112.13|114.39|112.19|114.33|112.13|0
1632748240000|2021-09-27 13:10:40|114.27|112.07|114.27|112.07|114.27|112.07|114.27|112.07|0
1632748250000|2021-09-27 13:10:50|114.21|112.01|114.21|112.01|114.21|112.01|114.21|112.01|0
1632748260000|2021-09-27 13:11:00|114.27|112.07|114.33|112.13|114.33|112.13|114.27|112.07|0
1632748270000|2021-09-27 13:11:10|114.36|112.16|114.45|112.25|114.45|112.25|114.36|112.16|0
1632748280000|2021-09-27 13:11:20|114.39|112.19|114.33|112.13|114.39|112.19|114.33|112.13|0
1632748290000|2021-09-27 13:11:30|114.21|112.01|114.27|112.07|114.27|112.07|114.21|112.01|0
1632748300000|2021-09-27 13:11:40|114.21|112.01|114.15|111.95|114.21|112.01|114.15|111.95|0
1632748310000|2021-09-27 13:11:50|114.09|111.89|114.03|111.83|114.09|111.89|114.03|111.83|0
1632748330000|2021-09-27 13:12:10|114.09|111.89|114.03|111.83|114.09|111.89|114.03|111.83|0
1632748340000|2021-09-27 13:12:20|113.97|111.77|113.91|111.71|113.97|111.77|113.91|111.71|0
1632748350000|2021-09-27 13:12:30|113.85|111.65|113.91|111.71|113.91|111.71|113.85|111.65|0
1632748370000|2021-09-27 13:12:50|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1632748380000|2021-09-27 13:13:00|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632748390000|2021-09-27 13:13:10|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1632748400000|2021-09-27 13:13:20|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1632748420000|2021-09-27 13:13:40|114.06|111.86|114.09|111.89|114.09|111.89|114.06|111.86|0
1632748430000|2021-09-27 13:13:50|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1632748440000|2021-09-27 13:14:00|114.06|111.86|114.03|111.83|114.06|111.86|114.03|111.83|0
1632748460000|2021-09-27 13:14:20|113.97|111.77|113.97|111.77|114.03|111.83|113.97|111.77|0
1632748470000|2021-09-27 13:14:30|113.91|111.71|113.91|111.71|113.91|111.71|113.91|111.71|0
1632748480000|2021-09-27 13:14:40|113.85|111.65|113.78|111.58|113.85|111.65|113.78|111.58|0
1632748490000|2021-09-27 13:14:50|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1632748500000|2021-09-27 13:15:00|113.66|111.46|113.72|111.52|113.72|111.52|113.66|111.46|0
1632748510000|2021-09-27 13:15:10|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1632748520000|2021-09-27 13:15:20|113.72|111.52|113.66|111.46|113.72|111.52|113.66|111.46|0
1632748530000|2021-09-27 13:15:30|113.54|111.34|113.6|111.4|113.6|111.4|113.54|111.34|0
1632748540000|2021-09-27 13:15:40|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1632748570000|2021-09-27 13:16:10|113.78|111.58|113.78|111.58|113.84|111.64|113.78|111.58|0
1632748580000|2021-09-27 13:16:20|113.84|111.64|113.78|111.58|113.84|111.64|113.78|111.58|0
1632748590000|2021-09-27 13:16:30|113.84|111.64|113.97|111.77|113.97|111.77|113.84|111.64|0
1632748600000|2021-09-27 13:16:40|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1632748610000|2021-09-27 13:16:50|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1632748620000|2021-09-27 13:17:00|113.82|111.62|113.9|111.7|113.9|111.7|113.82|111.62|0
1632748630000|2021-09-27 13:17:10|113.84|111.64|113.9|111.7|113.9|111.7|113.84|111.64|0
1632748640000|2021-09-27 13:17:20|113.88|111.68|114.03|111.83|114.03|111.83|113.88|111.68|0
1632748650000|2021-09-27 13:17:30|114.15|111.95|114.21|112.01|114.21|112.01|114.09|111.89|0
1632748660000|2021-09-27 13:17:40|114.27|112.07|114.15|111.95|114.27|112.07|114.15|111.95|0
1632748670000|2021-09-27 13:17:50|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632748680000|2021-09-27 13:18:00|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1632748690000|2021-09-27 13:18:10|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1632748700000|2021-09-27 13:18:20|114.15|111.95|114.12|111.92|114.15|111.95|114.09|111.89|0
1632748710000|2021-09-27 13:18:30|114.21|112.01|114.27|112.07|114.27|112.07|114.15|111.95|0
1632748740000|2021-09-27 13:19:00|114.21|112.01|114.33|112.13|114.33|112.13|114.21|112.01|0
1632748750000|2021-09-27 13:19:10|114.27|112.07|114.27|112.07|114.27|112.07|114.27|112.07|0
1632748760000|2021-09-27 13:19:20|114.21|112.01|114.21|112.01|114.21|112.01|114.21|112.01|0
1632748770000|2021-09-27 13:19:30|114.18|111.98|114.18|111.98|114.18|111.98|114.18|111.98|0
1632748780000|2021-09-27 13:19:40|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1632748790000|2021-09-27 13:19:50|114.21|112.01|114.09|111.89|114.21|112.01|114.09|111.89|0
1632748800000|2021-09-27 13:20:00|114.08|111.88|114.08|111.88|114.08|111.88|114.08|111.88|0
1632748810000|2021-09-27 13:20:10|114.02|111.82|114.02|111.82|114.02|111.82|114.02|111.82|0
1632748830000|2021-09-27 13:20:30|113.96|111.76|114.02|111.82|114.02|111.82|113.96|111.76|0
1632748840000|2021-09-27 13:20:40|114.08|111.88|114.02|111.82|114.15|111.95|114.02|111.82|0
1632748880000|2021-09-27 13:21:20|114.08|111.88|114.27|112.07|114.27|112.07|114.08|111.88|0
1632748890000|2021-09-27 13:21:30|114.33|112.13|114.27|112.07|114.33|112.13|114.27|112.07|0
1632748900000|2021-09-27 13:21:40|114.21|112.01|114.27|112.07|114.33|112.13|114.21|112.01|0
1632748920000|2021-09-27 13:22:00|114.21|112.01|114.27|112.07|114.27|112.07|114.21|112.01|0
1632748930000|2021-09-27 13:22:10|114.33|112.13|114.27|112.07|114.33|112.13|114.27|112.07|0
1632748940000|2021-09-27 13:22:20|114.33|112.13|114.27|112.07|114.33|112.13|114.27|112.07|0
1632748950000|2021-09-27 13:22:30|114.21|112.01|114.33|112.13|114.33|112.13|114.21|112.01|0
1632748960000|2021-09-27 13:22:40|114.39|112.19|114.39|112.19|114.39|112.19|114.39|112.19|0
1632748970000|2021-09-27 13:22:50|114.51|112.31|114.45|112.25|114.51|112.31|114.45|112.25|0
1632748980000|2021-09-27 13:23:00|114.39|112.19|114.2|112|114.39|112.19|114.2|112|0
1632749000000|2021-09-27 13:23:20|114.14|111.94|114.08|111.88|114.14|111.94|114.08|111.88|0
1632749010000|2021-09-27 13:23:30|114.02|111.82|113.96|111.76|114.02|111.82|113.96|111.76|0
1632749020000|2021-09-27 13:23:40|114.02|111.82|114.08|111.88|114.08|111.88|114.02|111.82|0
1632749030000|2021-09-27 13:23:50|114.14|111.94|114.08|111.88|114.14|111.94|114.08|111.88|0
1632749040000|2021-09-27 13:24:00|114.14|111.94|114.02|111.82|114.14|111.94|114.02|111.82|0
1632749050000|2021-09-27 13:24:10|113.96|111.76|113.96|111.76|113.96|111.76|113.96|111.76|0
1632749060000|2021-09-27 13:24:20|113.9|111.7|113.9|111.7|113.9|111.7|113.84|111.64|0
1632749070000|2021-09-27 13:24:30|113.84|111.64|113.78|111.58|113.84|111.64|113.78|111.58|0
1632749100000|2021-09-27 13:25:00|113.84|111.64|113.78|111.58|113.84|111.64|113.78|111.58|0
1632749110000|2021-09-27 13:25:10|113.84|111.64|113.72|111.52|113.84|111.64|113.72|111.52|0
1632749120000|2021-09-27 13:25:20|113.78|111.58|113.78|111.58|113.84|111.64|113.78|111.58|0
1632749130000|2021-09-27 13:25:30|113.72|111.52|113.6|111.4|113.72|111.52|113.6|111.4|0
1632749140000|2021-09-27 13:25:40|113.66|111.46|113.66|111.46|113.66|111.46|113.6|111.4|0
1632749150000|2021-09-27 13:25:50|113.6|111.4|113.72|111.52|113.72|111.52|113.6|111.4|0
1632749160000|2021-09-27 13:26:00|113.66|111.46|113.6|111.4|113.66|111.46|113.6|111.4|0
1632749170000|2021-09-27 13:26:10|113.66|111.46|113.63|111.43|113.72|111.52|113.63|111.43|0
1632749180000|2021-09-27 13:26:20|113.6|111.4|113.54|111.34|113.6|111.4|113.48|111.28|0
1632749190000|2021-09-27 13:26:30|113.48|111.28|113.42|111.22|113.48|111.28|113.42|111.22|0
1632749200000|2021-09-27 13:26:40|113.48|111.28|113.42|111.22|113.48|111.28|113.42|111.22|0
1632749210000|2021-09-27 13:26:50|113.54|111.34|113.54|111.34|113.54|111.34|113.48|111.28|0
1632749220000|2021-09-27 13:27:00|113.6|111.4|113.42|111.22|113.6|111.4|113.42|111.22|0
1632749230000|2021-09-27 13:27:10|113.48|111.28|113.42|111.22|113.48|111.28|113.36|111.16|0
1632749240000|2021-09-27 13:27:20|113.36|111.16|113.42|111.22|113.42|111.22|113.36|111.16|0
1632749250000|2021-09-27 13:27:30|113.48|111.28|113.42|111.22|113.48|111.28|113.36|111.16|0
1632749260000|2021-09-27 13:27:40|113.48|111.28|113.42|111.22|113.48|111.28|113.42|111.22|0
1632749270000|2021-09-27 13:27:50|113.48|111.28|113.48|111.28|113.48|111.28|113.48|111.28|0
1632749280000|2021-09-27 13:28:00|113.54|111.34|113.48|111.28|113.54|111.34|113.48|111.28|0
1632749290000|2021-09-27 13:28:10|113.54|111.34|113.6|111.4|113.6|111.4|113.42|111.22|0
1632749300000|2021-09-27 13:28:20|113.54|111.34|113.54|111.34|113.54|111.34|113.48|111.28|0
1632749310000|2021-09-27 13:28:30|113.6|111.4|113.54|111.34|113.6|111.4|113.54|111.34|0
1632749320000|2021-09-27 13:28:40|113.6|111.4|113.6|111.4|113.6|111.4|113.6|111.4|0
1632749330000|2021-09-27 13:28:50|113.66|111.46|113.66|111.46|113.72|111.52|113.66|111.46|0
1632749340000|2021-09-27 13:29:00|113.54|111.34|113.66|111.46|113.66|111.46|113.54|111.34|0
1632749350000|2021-09-27 13:29:10|113.6|111.4|113.9|111.7|113.9|111.7|113.6|111.4|0
1632749360000|2021-09-27 13:29:20|113.96|111.76|113.96|111.76|114.02|111.82|113.96|111.76|0
1632749370000|2021-09-27 13:29:30|113.9|111.7|113.9|111.7|113.96|111.76|113.9|111.7|0
1632749380000|2021-09-27 13:29:40|113.96|111.76|114.02|111.82|114.02|111.82|113.96|111.76|0
1632749390000|2021-09-27 13:29:50|113.96|111.76|113.96|111.76|114.02|111.82|113.96|111.76|0
1632749400000|2021-09-27 13:30:00|114.32|112.12|113.72|111.52|114.32|112.12|113.72|111.52|0
1632749410000|2021-09-27 13:30:10|113.69|111.49|113.54|111.34|113.69|111.49|113.48|111.28|0
1632749420000|2021-09-27 13:30:20|113.48|111.28|113.11|110.91|113.54|111.34|113.11|110.91|0
1632749430000|2021-09-27 13:30:30|113.05|110.85|113.23|111.03|113.23|111.03|112.99|110.79|0
1632749440000|2021-09-27 13:30:40|113.11|110.91|113.84|111.64|113.84|111.64|113.11|110.91|0
1632749450000|2021-09-27 13:30:50|113.78|111.58|113.66|111.46|113.78|111.58|113.66|111.46|0
1632749460000|2021-09-27 13:31:00|113.72|111.52|113.05|110.85|113.72|111.52|112.99|110.79|0
1632749470000|2021-09-27 13:31:10|113.17|110.97|113.36|111.16|113.36|111.16|113.17|110.97|0
1632749480000|2021-09-27 13:31:20|113.42|111.22|113.6|111.4|113.6|111.4|113.42|111.22|0
1632749490000|2021-09-27 13:31:30|113.54|111.34|113.35|111.15|113.54|111.34|113.35|111.15|0
1632749500000|2021-09-27 13:31:40|113.29|111.09|113.17|110.97|113.29|111.09|113.17|110.97|0
1632749510000|2021-09-27 13:31:50|113.11|110.91|112.99|110.79|113.11|110.91|112.99|110.79|0
1632749520000|2021-09-27 13:32:00|112.93|110.73|112.93|110.73|112.93|110.73|112.81|110.61|0
1632749530000|2021-09-27 13:32:10|112.99|110.79|113.17|110.97|113.17|110.97|112.93|110.73|0
1632749540000|2021-09-27 13:32:20|113.29|111.09|113.35|111.15|113.41|111.21|113.29|111.09|0
1632749550000|2021-09-27 13:32:30|113.23|111.03|113.11|110.91|113.23|111.03|113.11|110.91|0
1632749560000|2021-09-27 13:32:40|113.05|110.85|113.17|110.97|113.17|110.97|113.05|110.85|0
1632749570000|2021-09-27 13:32:50|113.23|111.03|113.51|111.31|113.51|111.31|113.17|110.97|0
1632749580000|2021-09-27 13:33:00|113.47|111.27|113.35|111.15|113.54|111.34|113.35|111.15|0
1632749590000|2021-09-27 13:33:10|113.23|111.03|113.41|111.21|113.41|111.21|113.23|111.03|0
1632749600000|2021-09-27 13:33:20|113.35|111.15|113.6|111.4|113.6|111.4|113.35|111.15|0
1632749610000|2021-09-27 13:33:30|113.78|111.58|114.2|112|114.2|112|113.78|111.58|0
1632749620000|2021-09-27 13:33:40|114.32|112.12|114.14|111.94|114.32|112.12|114.14|111.94|0
1632749630000|2021-09-27 13:33:50|113.96|111.76|112.14|109.94|114.14|111.94|112.14|109.94|0
1632749640000|2021-09-27 13:34:00|113.8|111.6|114.1|111.9|114.1|111.9|113.8|111.6|0
1632749650000|2021-09-27 13:34:10|113.21|111.01|113.15|110.95|113.21|111.01|113.15|110.95|0
1632749660000|2021-09-27 13:34:20|113.33|111.13|113.39|111.19|113.52|111.32|113.27|111.07|0
1632749670000|2021-09-27 13:34:30|113.21|111.01|112.97|110.77|113.33|111.13|112.97|110.77|0
1632749680000|2021-09-27 13:34:40|113.03|110.83|113.09|110.89|113.09|110.89|112.97|110.77|0
1632749690000|2021-09-27 13:34:50|113.15|110.95|113.27|111.07|113.27|111.07|113.09|110.89|0
1632749700000|2021-09-27 13:35:00|113.33|111.13|113.73|111.53|113.73|111.53|113.33|111.13|0
1632749710000|2021-09-27 13:35:10|113.88|111.68|113.64|111.44|113.88|111.68|113.64|111.44|0
1632749720000|2021-09-27 13:35:20|113.76|111.56|113.7|111.5|113.82|111.62|113.7|111.5|0
1632749730000|2021-09-27 13:35:30|113.76|111.56|113.55|111.35|113.76|111.56|113.55|111.35|0
1632749740000|2021-09-27 13:35:40|113.27|111.07|113.27|111.07|113.27|111.07|113.21|111.01|0
1632749750000|2021-09-27 13:35:50|113.33|111.13|113.39|111.19|113.39|111.19|113.33|111.13|0
1632749760000|2021-09-27 13:36:00|113.33|111.13|113.49|111.29|113.49|111.29|113.33|111.13|0
1632749770000|2021-09-27 13:36:10|113.64|111.44|113.27|111.07|113.64|111.44|113.27|111.07|0
1632749780000|2021-09-27 13:36:20|113.09|110.89|112.85|110.65|113.09|110.89|112.85|110.65|0
1632749790000|2021-09-27 13:36:30|113.09|110.89|112.85|110.65|113.15|110.95|112.85|110.65|0
1632749800000|2021-09-27 13:36:40|112.97|110.77|113.15|110.95|113.15|110.95|112.97|110.77|0
1632749810000|2021-09-27 13:36:50|113.21|111.01|113.15|110.95|113.27|111.07|113.15|110.95|0
1632749820000|2021-09-27 13:37:00|113.21|111.01|113.33|111.13|113.33|111.13|113.21|111.01|0
1632749830000|2021-09-27 13:37:10|113.39|111.19|113.45|111.25|113.45|111.25|113.39|111.19|0
1632749840000|2021-09-27 13:37:20|113.57|111.37|113.7|111.5|113.7|111.5|113.51|111.31|0
1632749850000|2021-09-27 13:37:30|113.88|111.68|113.7|111.5|113.88|111.68|113.7|111.5|0
1632749860000|2021-09-27 13:37:40|113.57|111.37|113.7|111.5|113.76|111.56|113.57|111.37|0
1632749870000|2021-09-27 13:37:50|113.63|111.43|113.88|111.68|113.88|111.68|113.63|111.43|0
1632749880000|2021-09-27 13:38:00|113.94|111.74|114.12|111.92|114.12|111.92|113.94|111.74|0
1632749890000|2021-09-27 13:38:10|114.06|111.86|114.12|111.92|114.18|111.98|114.06|111.86|0
1632749900000|2021-09-27 13:38:20|113.94|111.74|114.03|111.83|114.06|111.86|113.94|111.74|0
1632749910000|2021-09-27 13:38:30|114.06|111.86|114|111.8|114.12|111.92|114|111.8|0
1632749920000|2021-09-27 13:38:40|113.82|111.62|113.82|111.62|113.82|111.62|113.76|111.56|0
1632749930000|2021-09-27 13:38:50|113.94|111.74|113.94|111.74|113.94|111.74|113.94|111.74|0
1632749940000|2021-09-27 13:39:00|114|111.8|114.18|111.98|114.18|111.98|114|111.8|0
1632749950000|2021-09-27 13:39:10|114.24|112.04|114.36|112.16|114.36|112.16|114.24|112.04|0
1632749960000|2021-09-27 13:39:20|114.49|112.29|114.36|112.16|114.49|112.29|114.36|112.16|0
1632749970000|2021-09-27 13:39:30|114.49|112.29|114.3|112.1|114.49|112.29|114.18|111.98|0
1632749980000|2021-09-27 13:39:40|114.24|112.04|113.88|111.68|114.24|112.04|113.82|111.62|0
1632749990000|2021-09-27 13:39:50|113.94|111.74|113.88|111.68|113.94|111.74|113.88|111.68|0
1632750000000|2021-09-27 13:40:00|113.97|111.77|113.94|111.74|114.06|111.86|113.94|111.74|0
1632750010000|2021-09-27 13:40:10|114.12|111.92|114.06|111.86|114.18|111.98|114.06|111.86|0
1632750020000|2021-09-27 13:40:20|114.24|112.04|114.49|112.29|114.49|112.29|114.24|112.04|0
1632750030000|2021-09-27 13:40:30|114.55|112.35|114.55|112.35|114.61|112.41|114.55|112.35|0
1632750040000|2021-09-27 13:40:40|114.48|112.28|114.48|112.28|114.61|112.41|114.48|112.28|0
1632750050000|2021-09-27 13:40:50|114.24|112.04|114.55|112.35|114.55|112.35|114.24|112.04|0
1632750060000|2021-09-27 13:41:00|114.61|112.41|114.55|112.35|114.61|112.41|114.55|112.35|0
1632750070000|2021-09-27 13:41:10|114.61|112.41|114.36|112.16|114.61|112.41|114.36|112.16|0
1632750080000|2021-09-27 13:41:20|114.48|112.28|114.18|111.98|114.48|112.28|114.18|111.98|0
1632750090000|2021-09-27 13:41:30|114.24|112.04|114.36|112.16|114.36|112.16|114.24|112.04|0
1632750100000|2021-09-27 13:41:40|114.48|112.28|114.55|112.35|114.55|112.35|114.48|112.28|0
1632750110000|2021-09-27 13:41:50|114.61|112.41|114.73|112.53|114.73|112.53|114.61|112.41|0
1632750120000|2021-09-27 13:42:00|114.61|112.41|114.55|112.35|114.67|112.47|114.55|112.35|0
1632750130000|2021-09-27 13:42:10|114.67|112.47|114.85|112.65|114.91|112.71|114.61|112.41|0
1632750140000|2021-09-27 13:42:20|114.91|112.71|114.97|112.77|114.97|112.77|114.85|112.65|0
1632750150000|2021-09-27 13:42:30|114.67|112.47|114.48|112.28|114.67|112.47|114.48|112.28|0
1632750160000|2021-09-27 13:42:40|114.3|112.1|114.12|111.92|114.3|112.1|114.06|111.86|0
1632750170000|2021-09-27 13:42:50|114.06|111.86|114.18|111.98|114.18|111.98|114|111.8|0
1632750180000|2021-09-27 13:43:00|114.24|112.04|114|111.8|114.24|112.04|114|111.8|0
1632750190000|2021-09-27 13:43:10|113.94|111.74|113.88|111.68|113.94|111.74|113.88|111.68|0
1632750200000|2021-09-27 13:43:20|113.66|111.46|113.51|111.31|113.66|111.46|113.45|111.25|0
1632750210000|2021-09-27 13:43:30|113.75|111.55|113.69|111.49|113.81|111.61|113.69|111.49|0
1632750220000|2021-09-27 13:43:40|113.75|111.55|113.63|111.43|113.75|111.55|113.51|111.31|0
1632750230000|2021-09-27 13:43:50|113.57|111.37|113.51|111.31|113.57|111.37|113.45|111.25|0
1632750240000|2021-09-27 13:44:00|113.57|111.37|113.39|111.19|113.57|111.37|113.39|111.19|0
1632750250000|2021-09-27 13:44:10|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1632750260000|2021-09-27 13:44:20|113.21|111.01|113.27|111.07|113.27|111.07|113.15|110.95|0
1632750270000|2021-09-27 13:44:30|113.39|111.19|113.39|111.19|113.45|111.25|113.39|111.19|0
1632750280000|2021-09-27 13:44:40|113.51|111.31|113.45|111.25|113.51|111.31|113.45|111.25|0
1632750290000|2021-09-27 13:44:50|113.39|111.19|113.57|111.37|113.57|111.37|113.39|111.19|0
1632750300000|2021-09-27 13:45:00|113.94|111.74|113.93|111.73|113.94|111.74|113.93|111.73|0
1632750310000|2021-09-27 13:45:10|113.45|111.25|113.51|111.31|113.51|111.31|113.39|111.19|0
1632750320000|2021-09-27 13:45:20|113.45|111.25|113.21|111.01|113.57|111.37|113.21|111.01|0
1632750330000|2021-09-27 13:45:30|113.09|110.89|112.91|110.71|113.09|110.89|112.91|110.71|0
1632750340000|2021-09-27 13:45:40|113.03|110.83|112.97|110.77|113.12|110.92|112.97|110.77|0
1632750350000|2021-09-27 13:45:50|113.03|110.83|113.21|111.01|113.21|111.01|113.03|110.83|0
1632750360000|2021-09-27 13:46:00|113.33|111.13|113.27|111.07|113.33|111.13|113.21|111.01|0
1632750370000|2021-09-27 13:46:10|113.15|110.95|112.66|110.46|113.15|110.95|112.66|110.46|0
1632750380000|2021-09-27 13:46:20|112.6|110.4|112.6|110.4|112.6|110.4|112.6|110.4|0
1632750390000|2021-09-27 13:46:30|112.66|110.46|112.48|110.28|112.66|110.46|112.48|110.28|0
1632750400000|2021-09-27 13:46:40|112.36|110.16|112.42|110.22|112.42|110.22|112.3|110.1|0
1632750410000|2021-09-27 13:46:50|112.36|110.16|112.3|110.1|112.48|110.28|112.3|110.1|0
1632750420000|2021-09-27 13:47:00|112.48|110.28|112.54|110.34|112.6|110.4|112.48|110.28|0
1632750430000|2021-09-27 13:47:10|112.6|110.4|112.66|110.46|112.72|110.52|112.6|110.4|0
1632750440000|2021-09-27 13:47:20|112.72|110.52|112.6|110.4|112.78|110.58|112.6|110.4|0
1632750450000|2021-09-27 13:47:30|112.42|110.22|112.24|110.04|112.42|110.22|112.24|110.04|0
1632750460000|2021-09-27 13:47:40|112.12|109.92|112.24|110.04|112.3|110.1|112.12|109.92|0
1632750470000|2021-09-27 13:47:50|112.36|110.16|112.48|110.28|112.54|110.34|112.36|110.16|0
1632750480000|2021-09-27 13:48:00|112.6|110.4|112.54|110.34|112.66|110.46|112.54|110.34|0
1632750490000|2021-09-27 13:48:10|112.48|110.28|112.42|110.22|112.48|110.28|112.36|110.16|0
1632750500000|2021-09-27 13:48:20|112.3|110.1|112.24|110.04|112.3|110.1|112.24|110.04|0
1632750510000|2021-09-27 13:48:30|112.42|110.22|112.54|110.34|112.54|110.34|112.42|110.22|0
1632750520000|2021-09-27 13:48:40|112.57|110.37|112.36|110.16|112.57|110.37|112.36|110.16|0
1632750530000|2021-09-27 13:48:50|112.24|110.04|112.24|110.04|112.24|110.04|112.12|109.92|0
1632750540000|2021-09-27 13:49:00|112.18|109.98|112.36|110.16|112.36|110.16|112.18|109.98|0
1632750550000|2021-09-27 13:49:10|112.3|110.1|112.54|110.34|112.54|110.34|112.3|110.1|0
1632750560000|2021-09-27 13:49:20|112.6|110.4|112.36|110.16|112.6|110.4|112.36|110.16|0
1632750570000|2021-09-27 13:49:30|112.24|110.04|112.24|110.04|112.24|110.04|112.18|109.98|0
1632750580000|2021-09-27 13:49:40|112.3|110.1|112.3|110.1|112.36|110.16|112.3|110.1|0
1632750590000|2021-09-27 13:49:50|112.36|110.16|112.54|110.34|112.54|110.34|112.36|110.16|0
1632750600000|2021-09-27 13:50:00|112.6|110.4|112.9|110.7|112.9|110.7|112.6|110.4|0
1632750610000|2021-09-27 13:50:10|113.15|110.95|113.02|110.82|113.15|110.95|113.02|110.82|0
1632750620000|2021-09-27 13:50:20|112.9|110.7|113.57|111.37|113.57|111.37|112.9|110.7|0
1632750630000|2021-09-27 13:50:30|113.45|111.25|113.63|111.43|113.69|111.49|113.45|111.25|0
1632750640000|2021-09-27 13:50:40|113.51|111.31|113.21|111.01|113.57|111.37|113.21|111.01|0
1632750650000|2021-09-27 13:50:50|113.27|111.07|113.63|111.43|113.63|111.43|113.27|111.07|0
1632750660000|2021-09-27 13:51:00|113.57|111.37|113.51|111.31|113.57|111.37|113.51|111.31|0
1632750670000|2021-09-27 13:51:10|113.33|111.13|112.96|110.76|113.33|111.13|112.96|110.76|0
1632750680000|2021-09-27 13:51:20|112.84|110.64|112.84|110.64|112.84|110.64|112.78|110.58|0
1632750690000|2021-09-27 13:51:30|113.08|110.88|112.84|110.64|113.08|110.88|112.84|110.64|0
1632750700000|2021-09-27 13:51:40|112.9|110.7|113.02|110.82|113.02|110.82|112.9|110.7|0
1632750710000|2021-09-27 13:51:50|113.14|110.94|113.27|111.07|113.27|111.07|113.14|110.94|0
1632750720000|2021-09-27 13:52:00|113.45|111.25|113.51|111.31|113.51|111.31|113.39|111.19|0
1632750730000|2021-09-27 13:52:10|113.45|111.25|113.33|111.13|113.45|111.25|113.33|111.13|0
1632750740000|2021-09-27 13:52:20|113.39|111.19|113.39|111.19|113.51|111.31|113.39|111.19|0
1632750750000|2021-09-27 13:52:30|113.26|111.06|113.14|110.94|113.26|111.06|113.14|110.94|0
1632750760000|2021-09-27 13:52:40|113.05|110.85|113.14|110.94|113.14|110.94|112.84|110.64|0
1632750770000|2021-09-27 13:52:50|113.2|111|113.26|111.06|113.26|111.06|113.2|111|0
1632750780000|2021-09-27 13:53:00|113.08|110.88|112.84|110.64|113.08|110.88|112.84|110.64|0
1632750790000|2021-09-27 13:53:10|112.9|110.7|113.02|110.82|113.02|110.82|112.84|110.64|0
1632750800000|2021-09-27 13:53:20|112.78|110.58|112.9|110.7|112.9|110.7|112.72|110.52|0
1632750810000|2021-09-27 13:53:30|112.96|110.76|112.9|110.7|112.96|110.76|112.9|110.7|0
1632750820000|2021-09-27 13:53:40|112.96|110.76|113.39|111.19|113.39|111.19|112.96|110.76|0
1632750830000|2021-09-27 13:53:50|113.32|111.12|113.26|111.06|113.32|111.12|113.26|111.06|0
1632750840000|2021-09-27 13:54:00|113.2|111|113.2|111|113.39|111.19|113.2|111|0
1632750850000|2021-09-27 13:54:10|113.32|111.12|113.45|111.25|113.45|111.25|113.26|111.06|0
1632750860000|2021-09-27 13:54:20|113.38|111.18|113.26|111.06|113.38|111.18|113.26|111.06|0
1632750870000|2021-09-27 13:54:30|113.14|110.94|113.08|110.88|113.26|111.06|113.08|110.88|0
1632750880000|2021-09-27 13:54:40|113.14|110.94|113.14|110.94|113.14|110.94|113.08|110.88|0
1632750890000|2021-09-27 13:54:50|113.08|110.88|113.26|111.06|113.26|111.06|113.08|110.88|0
1632750900000|2021-09-27 13:55:00|113.2|111|113.08|110.88|113.2|111|113.08|110.88|0
1632750910000|2021-09-27 13:55:10|113.2|111|113.2|111|113.38|111.18|113.2|111|0
1632750920000|2021-09-27 13:55:20|113.38|111.18|113.69|111.49|113.75|111.55|113.38|111.18|0
1632750930000|2021-09-27 13:55:30|113.63|111.43|113.38|111.18|113.63|111.43|113.38|111.18|0
1632750940000|2021-09-27 13:55:40|113.44|111.24|113.02|110.82|113.44|111.24|113.02|110.82|0
1632750950000|2021-09-27 13:55:50|113.14|110.94|113.2|111|113.2|111|113.08|110.88|0
1632750960000|2021-09-27 13:56:00|113.32|111.12|112.9|110.7|113.32|111.12|112.9|110.7|0
1632750970000|2021-09-27 13:56:10|113.02|110.82|112.96|110.76|113.02|110.82|112.9|110.7|0
1632750980000|2021-09-27 13:56:20|112.9|110.7|113.26|111.06|113.26|111.06|112.9|110.7|0
1632750990000|2021-09-27 13:56:30|113.2|111|113.38|111.18|113.38|111.18|113.08|110.88|0
1632751000000|2021-09-27 13:56:40|113.32|111.12|113.44|111.24|113.44|111.24|113.32|111.12|0
1632751010000|2021-09-27 13:56:50|113.32|111.12|113.32|111.12|113.32|111.12|113.32|111.12|0
1632751020000|2021-09-27 13:57:00|113.14|110.94|112.84|110.64|113.14|110.94|112.84|110.64|0
1632751030000|2021-09-27 13:57:10|112.72|110.52|112.78|110.58|112.78|110.58|112.66|110.46|0
1632751040000|2021-09-27 13:57:20|112.6|110.4|112.72|110.52|112.72|110.52|112.54|110.34|0
1632751050000|2021-09-27 13:57:30|112.78|110.58|112.6|110.4|112.78|110.58|112.6|110.4|0
1632751060000|2021-09-27 13:57:40|112.66|110.46|112.24|110.04|112.66|110.46|112.24|110.04|0
1632751070000|2021-09-27 13:57:50|112.18|109.98|112.12|109.92|112.18|109.98|112.12|109.92|0
1632751080000|2021-09-27 13:58:00|111.94|109.74|112.06|109.86|112.12|109.92|111.94|109.74|0
1632751090000|2021-09-27 13:58:10|112.18|109.98|112.3|110.1|112.42|110.22|112.18|109.98|0
1632751100000|2021-09-27 13:58:20|112.42|110.22|112.54|110.34|112.6|110.4|112.42|110.22|0
1632751110000|2021-09-27 13:58:30|112.6|110.4|112.66|110.46|112.69|110.49|112.6|110.4|0
1632751120000|2021-09-27 13:58:40|112.72|110.52|112.66|110.46|112.72|110.52|112.66|110.46|0
1632751130000|2021-09-27 13:58:50|112.54|110.34|112.42|110.22|112.54|110.34|112.42|110.22|0
1632751140000|2021-09-27 13:59:00|112.48|110.28|112.66|110.46|112.66|110.46|112.48|110.28|0
1632751150000|2021-09-27 13:59:10|112.72|110.52|112.66|110.46|112.72|110.52|112.6|110.4|0
1632751160000|2021-09-27 13:59:20|112.54|110.34|112.48|110.28|112.54|110.34|112.42|110.22|0
1632751170000|2021-09-27 13:59:30|112.42|110.22|112.48|110.28|112.48|110.28|112.36|110.16|0
1632751180000|2021-09-27 13:59:40|112.42|110.22|112.42|110.22|112.42|110.22|112.42|110.22|0
1632751190000|2021-09-27 13:59:50|112.54|110.34|112.54|110.34|112.6|110.4|112.54|110.34|0
1632751200000|2021-09-27 14:00:00|112.66|110.46|112.72|110.52|112.9|110.7|112.66|110.46|0
1632751210000|2021-09-27 14:00:10|112.78|110.58|113.02|110.82|113.02|110.82|112.78|110.58|0
1632751220000|2021-09-27 14:00:20|113.2|111|113.08|110.88|113.26|111.06|113.08|110.88|0
1632751230000|2021-09-27 14:00:30|112.9|110.7|112.9|110.7|112.96|110.76|112.9|110.7|0
1632751240000|2021-09-27 14:00:40|112.96|110.76|112.84|110.64|113.02|110.82|112.84|110.64|0
1632751250000|2021-09-27 14:00:50|112.66|110.46|112.72|110.52|112.72|110.52|112.66|110.46|0
1632751260000|2021-09-27 14:01:00|112.81|110.61|112.96|110.76|112.96|110.76|112.78|110.58|0
1632751270000|2021-09-27 14:01:10|112.9|110.7|113.08|110.88|113.2|111|112.9|110.7|0
1632751280000|2021-09-27 14:01:20|113.14|110.94|113.32|111.12|113.32|111.12|113.14|110.94|0
1632751290000|2021-09-27 14:01:30|113.2|111|113.5|111.3|113.5|111.3|113.2|111|0
1632751300000|2021-09-27 14:01:40|113.44|111.24|113.44|111.24|113.56|111.36|113.44|111.24|0
1632751310000|2021-09-27 14:01:50|113.5|111.3|113.38|111.18|113.62|111.42|113.38|111.18|0
1632751320000|2021-09-27 14:02:00|113.32|111.12|113.26|111.06|113.38|111.18|113.26|111.06|0
1632751330000|2021-09-27 14:02:10|113.14|110.94|113.02|110.82|113.14|110.94|113.02|110.82|0
1632751340000|2021-09-27 14:02:20|112.96|110.76|112.9|110.7|112.96|110.76|112.84|110.64|0
1632751350000|2021-09-27 14:02:30|113.08|110.88|113.02|110.82|113.08|110.88|113.02|110.82|0
1632751360000|2021-09-27 14:02:40|112.96|110.76|112.72|110.52|112.96|110.76|112.72|110.52|0
1632751370000|2021-09-27 14:02:50|112.66|110.46|112.78|110.58|112.78|110.58|112.66|110.46|0
1632751380000|2021-09-27 14:03:00|112.66|110.46|112.72|110.52|112.78|110.58|112.66|110.46|0
1632751390000|2021-09-27 14:03:10|112.78|110.58|112.9|110.7|112.9|110.7|112.78|110.58|0
1632751400000|2021-09-27 14:03:20|112.96|110.76|112.78|110.58|112.96|110.76|112.78|110.58|0
1632751410000|2021-09-27 14:03:30|112.84|110.64|113.02|110.82|113.02|110.82|112.84|110.64|0
1632751420000|2021-09-27 14:03:40|113.08|110.88|112.9|110.7|113.08|110.88|112.9|110.7|0
1632751430000|2021-09-27 14:03:50|112.72|110.52|112.6|110.4|112.72|110.52|112.6|110.4|0
1632751440000|2021-09-27 14:04:00|112.72|110.52|112.66|110.46|112.84|110.64|112.66|110.46|0
1632751450000|2021-09-27 14:04:10|112.72|110.52|112.6|110.4|112.78|110.58|112.6|110.4|0
1632751460000|2021-09-27 14:04:20|112.54|110.34|112.48|110.28|112.6|110.4|112.48|110.28|0
1632751470000|2021-09-27 14:04:30|112.42|110.22|112.24|110.04|112.42|110.22|112.24|110.04|0
1632751480000|2021-09-27 14:04:40|112.3|110.1|112.42|110.22|112.42|110.22|112.3|110.1|0
1632751490000|2021-09-27 14:04:50|112.48|110.28|112.72|110.52|112.72|110.52|112.48|110.28|0
1632751500000|2021-09-27 14:05:00|112.84|110.64|112.72|110.52|112.84|110.64|112.72|110.52|0
1632751510000|2021-09-27 14:05:10|112.84|110.64|112.78|110.58|113.02|110.82|112.78|110.58|0
1632751520000|2021-09-27 14:05:20|112.9|110.7|112.54|110.34|112.9|110.7|112.54|110.34|0
1632751530000|2021-09-27 14:05:30|112.66|110.46|112.6|110.4|112.66|110.46|112.54|110.34|0
1632751540000|2021-09-27 14:05:40|112.66|110.46|112.84|110.64|112.84|110.64|112.66|110.46|0
1632751550000|2021-09-27 14:05:50|112.78|110.58|112.9|110.7|112.9|110.7|112.66|110.46|0
1632751560000|2021-09-27 14:06:00|112.84|110.64|112.6|110.4|112.9|110.7|112.6|110.4|0
1632751570000|2021-09-27 14:06:10|112.57|110.37|112.47|110.27|112.6|110.4|112.47|110.27|0
1632751580000|2021-09-27 14:06:20|112.53|110.33|112.66|110.46|112.66|110.46|112.47|110.27|0
1632751590000|2021-09-27 14:06:30|112.53|110.33|112.17|109.97|112.53|110.33|112.17|109.97|0
1632751600000|2021-09-27 14:06:40|112.23|110.03|112.11|109.91|112.23|110.03|112.11|109.91|0
1632751610000|2021-09-27 14:06:50|112.05|109.85|112.11|109.91|112.23|110.03|112.05|109.85|0
1632751620000|2021-09-27 14:07:00|112.05|109.85|111.76|109.56|112.05|109.85|111.76|109.56|0
1632751630000|2021-09-27 14:07:10|111.64|109.44|111.34|109.14|111.64|109.44|111.34|109.14|0
1632751640000|2021-09-27 14:07:20|111.4|109.2|111.52|109.32|111.52|109.32|111.4|109.2|0
1632751650000|2021-09-27 14:07:30|111.7|109.5|111.81|109.61|111.81|109.61|111.58|109.38|0
1632751660000|2021-09-27 14:07:40|111.87|109.67|111.93|109.73|111.93|109.73|111.87|109.67|0
1632751670000|2021-09-27 14:07:50|111.87|109.67|111.87|109.67|111.93|109.73|111.87|109.67|0
1632751680000|2021-09-27 14:08:00|112.11|109.91|111.99|109.79|112.11|109.91|111.99|109.79|0
1632751690000|2021-09-27 14:08:10|112.05|109.85|112.17|109.97|112.17|109.97|112.05|109.85|0
1632751700000|2021-09-27 14:08:20|112.11|109.91|111.93|109.73|112.17|109.97|111.93|109.73|0
1632751710000|2021-09-27 14:08:30|112.05|109.85|111.93|109.73|112.05|109.85|111.93|109.73|0
1632751720000|2021-09-27 14:08:40|111.87|109.67|111.81|109.61|111.87|109.67|111.81|109.61|0
1632751730000|2021-09-27 14:08:50|111.87|109.67|111.81|109.61|111.87|109.67|111.81|109.61|0
1632751740000|2021-09-27 14:09:00|111.75|109.55|111.57|109.37|111.75|109.55|111.57|109.37|0
1632751750000|2021-09-27 14:09:10|111.63|109.43|111.63|109.43|111.69|109.49|111.63|109.43|0
1632751760000|2021-09-27 14:09:20|111.69|109.49|111.75|109.55|111.87|109.67|111.69|109.49|0
1632751770000|2021-09-27 14:09:30|111.81|109.61|111.84|109.64|111.87|109.67|111.81|109.61|0
1632751780000|2021-09-27 14:09:40|111.75|109.55|111.87|109.67|111.87|109.67|111.75|109.55|0
1632751790000|2021-09-27 14:09:50|111.93|109.73|111.99|109.79|111.99|109.79|111.93|109.73|0
1632751800000|2021-09-27 14:10:00|111.93|109.73|111.93|109.73|111.93|109.73|111.87|109.67|0
1632751810000|2021-09-27 14:10:10|111.87|109.67|111.75|109.55|111.87|109.67|111.75|109.55|0
1632751820000|2021-09-27 14:10:20|111.81|109.61|111.87|109.67|111.87|109.67|111.81|109.61|0
1632751830000|2021-09-27 14:10:30|111.81|109.61|111.69|109.49|111.81|109.61|111.69|109.49|0
1632751840000|2021-09-27 14:10:40|111.75|109.55|111.63|109.43|111.75|109.55|111.63|109.43|0
1632751850000|2021-09-27 14:10:50|111.75|109.55|111.75|109.55|111.75|109.55|111.69|109.49|0
1632751860000|2021-09-27 14:11:00|111.87|109.67|112.05|109.85|112.05|109.85|111.81|109.61|0
1632751870000|2021-09-27 14:11:10|111.99|109.79|110.11|107.91|111.99|109.79|110.11|107.91|0
1632751880000|2021-09-27 14:11:20|110.23|108.03|110.34|108.14|110.4|108.2|110.23|108.03|0
1632751890000|2021-09-27 14:11:30|110.4|108.2|110.23|108.03|110.4|108.2|110.23|108.03|0
1632751900000|2021-09-27 14:11:40|110.17|107.97|110.23|108.03|110.23|108.03|110.17|107.97|0
1632751910000|2021-09-27 14:11:50|110.17|107.97|110.05|107.85|110.17|107.97|109.99|107.79|0
1632751920000|2021-09-27 14:12:00|109.99|107.79|109.87|107.67|109.99|107.79|109.87|107.67|0
1632751930000|2021-09-27 14:12:10|109.81|107.61|109.75|107.55|109.81|107.61|109.75|107.55|0
1632751940000|2021-09-27 14:12:20|109.81|107.61|109.81|107.61|109.87|107.67|109.81|107.61|0
1632751950000|2021-09-27 14:12:30|109.93|107.73|109.93|107.73|109.93|107.73|109.87|107.67|0
1632751960000|2021-09-27 14:12:40|109.99|107.79|109.81|107.61|110.05|107.85|109.81|107.61|0
1632751970000|2021-09-27 14:12:50|109.87|107.67|109.93|107.73|109.93|107.73|109.87|107.67|0
1632751980000|2021-09-27 14:13:00|109.75|107.55|109.75|107.55|109.87|107.67|109.75|107.55|0
1632751990000|2021-09-27 14:13:10|109.81|107.61|109.63|107.43|109.81|107.61|109.63|107.43|0
1632752000000|2021-09-27 14:13:20|109.69|107.49|109.69|107.49|109.75|107.55|109.69|107.49|0
1632752010000|2021-09-27 14:13:30|109.63|107.43|109.57|107.37|109.63|107.43|109.51|107.31|0
1632752020000|2021-09-27 14:13:40|109.51|107.31|109.45|107.25|109.51|107.31|109.45|107.25|0
1632752030000|2021-09-27 14:13:50|109.51|107.31|109.51|107.31|109.51|107.31|109.45|107.25|0
1632752040000|2021-09-27 14:14:00|109.39|107.19|109.57|107.37|109.57|107.37|109.39|107.19|0
1632752050000|2021-09-27 14:14:10|109.51|107.31|109.63|107.43|109.63|107.43|109.51|107.31|0
1632752060000|2021-09-27 14:14:20|109.69|107.49|109.69|107.49|109.69|107.49|109.63|107.43|0
1632752070000|2021-09-27 14:14:30|109.63|107.43|109.84|107.64|109.84|107.64|109.63|107.43|0
1632752080000|2021-09-27 14:14:40|109.81|107.61|109.81|107.61|109.87|107.67|109.81|107.61|0
1632752090000|2021-09-27 14:14:50|109.75|107.55|109.57|107.37|109.75|107.55|109.57|107.37|0
1632752100000|2021-09-27 14:15:00|109.63|107.43|109.45|107.25|109.63|107.43|109.45|107.25|0
1632752110000|2021-09-27 14:15:10|109.39|107.19|109.1|106.9|109.39|107.19|109.1|106.9|0
1632752120000|2021-09-27 14:15:20|109.16|106.96|109.21|107.01|109.21|107.01|109.16|106.96|0
1632752130000|2021-09-27 14:15:30|109.1|106.9|109.21|107.01|109.21|107.01|109.1|106.9|0
1632752140000|2021-09-27 14:15:40|109.27|107.07|109.39|107.19|109.45|107.25|109.27|107.07|0
1632752150000|2021-09-27 14:15:50|109.57|107.37|109.69|107.49|109.69|107.49|109.57|107.37|0
1632752160000|2021-09-27 14:16:00|109.75|107.55|109.69|107.49|109.75|107.55|109.69|107.49|0
1632752170000|2021-09-27 14:16:10|109.63|107.43|109.63|107.43|109.63|107.43|109.51|107.31|0
1632752180000|2021-09-27 14:16:20|109.57|107.37|109.69|107.49|109.69|107.49|109.51|107.31|0
1632752190000|2021-09-27 14:16:30|109.63|107.43|109.75|107.55|109.75|107.55|109.63|107.43|0
1632752200000|2021-09-27 14:16:40|109.63|107.43|109.39|107.19|109.63|107.43|109.39|107.19|0
1632752210000|2021-09-27 14:16:50|109.45|107.25|109.21|107.01|109.45|107.25|109.21|107.01|0
1632752220000|2021-09-27 14:17:00|109.27|107.07|109.27|107.07|109.27|107.07|109.21|107.01|0
1632752230000|2021-09-27 14:17:10|109.21|107.01|109.3|107.1|109.3|107.1|109.15|106.95|0
1632752240000|2021-09-27 14:17:20|109.33|107.13|109.39|107.19|109.45|107.25|109.33|107.13|0
1632752250000|2021-09-27 14:17:30|109.45|107.25|109.39|107.19|109.45|107.25|109.39|107.19|0
1632752260000|2021-09-27 14:17:40|109.33|107.13|109.33|107.13|109.39|107.19|109.27|107.07|0
1632752270000|2021-09-27 14:17:50|109.27|107.07|109.27|107.07|109.27|107.07|109.27|107.07|0
1632752280000|2021-09-27 14:18:00|109.21|107.01|109.27|107.07|109.27|107.07|109.21|107.01|0
1632752290000|2021-09-27 14:18:10|109.33|107.13|109.33|107.13|109.33|107.13|109.33|107.13|0
1632752300000|2021-09-27 14:18:20|109.45|107.25|109.45|107.25|109.45|107.25|109.39|107.19|0
1632752310000|2021-09-27 14:18:30|109.39|107.19|109.33|107.13|109.39|107.19|109.33|107.13|0
1632752320000|2021-09-27 14:18:40|109.27|107.07|109.21|107.01|109.27|107.07|109.15|106.95|0
1632752330000|2021-09-27 14:18:50|109.15|106.95|109.21|107.01|109.21|107.01|109.15|106.95|0
1632752340000|2021-09-27 14:19:00|109.15|106.95|109.39|107.19|109.39|107.19|109.15|106.95|0
1632752350000|2021-09-27 14:19:10|109.33|107.13|109.39|107.19|109.39|107.19|109.27|107.07|0
1632752360000|2021-09-27 14:19:20|109.33|107.13|109.33|107.13|109.39|107.19|109.33|107.13|0
1632752370000|2021-09-27 14:19:30|109.3|107.1|109.27|107.07|109.3|107.1|109.27|107.07|0
1632752380000|2021-09-27 14:19:40|109.21|107.01|109.27|107.07|109.27|107.07|109.21|107.01|0
1632752390000|2021-09-27 14:19:50|109.21|107.01|109.15|106.95|109.27|107.07|109.15|106.95|0
1632752400000|2021-09-27 14:20:00|109.21|107.01|109.09|106.89|109.21|107.01|109.09|106.89|0
1632752410000|2021-09-27 14:20:10|109.04|106.84|108.86|106.66|109.09|106.89|108.86|106.66|0
1632752420000|2021-09-27 14:20:20|108.92|106.72|108.98|106.78|108.98|106.78|108.92|106.72|0
1632752430000|2021-09-27 14:20:30|108.92|106.72|108.92|106.72|108.92|106.72|108.86|106.66|0
1632752440000|2021-09-27 14:20:40|108.98|106.78|108.92|106.72|108.98|106.78|108.92|106.72|0
1632752450000|2021-09-27 14:20:50|108.98|106.78|108.98|106.78|108.98|106.78|108.92|106.72|0
1632752460000|2021-09-27 14:21:00|108.92|106.72|108.86|106.66|108.92|106.72|108.86|106.66|0
1632752470000|2021-09-27 14:21:10|108.8|106.6|108.86|106.66|108.86|106.66|108.8|106.6|0
1632752480000|2021-09-27 14:21:20|108.92|106.72|109.03|106.83|109.03|106.83|108.92|106.72|0
1632752490000|2021-09-27 14:21:30|108.98|106.78|108.92|106.72|109.03|106.83|108.92|106.72|0
1632752510000|2021-09-27 14:21:50|108.98|106.78|109.09|106.89|109.09|106.89|108.98|106.78|0
1632752520000|2021-09-27 14:22:00|109.03|106.83|109.03|106.83|109.09|106.89|109.03|106.83|0
1632752530000|2021-09-27 14:22:10|108.98|106.78|109.33|107.13|109.45|107.25|108.98|106.78|0
1632752540000|2021-09-27 14:22:20|109.27|107.07|109.27|107.07|109.27|107.07|109.27|107.07|0
1632752550000|2021-09-27 14:22:30|109.21|107.01|109.15|106.95|109.21|107.01|109.15|106.95|0
1632752560000|2021-09-27 14:22:40|109.21|107.01|109.27|107.07|109.27|107.07|109.15|106.95|0
1632752570000|2021-09-27 14:22:50|109.33|107.13|109.27|107.07|109.33|107.13|109.27|107.07|0
1632752580000|2021-09-27 14:23:00|109.21|107.01|109.15|106.95|109.21|107.01|109.15|106.95|0
1632752590000|2021-09-27 14:23:10|109.21|107.01|109.21|107.01|109.21|107.01|109.21|107.01|0
1632752600000|2021-09-27 14:23:20|109.15|106.95|109.09|106.89|109.15|106.95|109.09|106.89|0
1632752610000|2021-09-27 14:23:30|109.03|106.83|109.03|106.83|109.03|106.83|108.97|106.77|0
1632752620000|2021-09-27 14:23:40|108.97|106.77|108.92|106.72|108.97|106.77|108.92|106.72|0
1632752630000|2021-09-27 14:23:50|108.86|106.66|108.97|106.77|108.97|106.77|108.86|106.66|0
1632752640000|2021-09-27 14:24:00|109.03|106.83|109.03|106.83|109.03|106.83|109.03|106.83|0
1632752650000|2021-09-27 14:24:10|108.92|106.72|109.03|106.83|109.09|106.89|108.92|106.72|0
1632752660000|2021-09-27 14:24:20|109.09|106.89|109.09|106.89|109.09|106.89|109.03|106.83|0
1632752670000|2021-09-27 14:24:30|109.15|106.95|109.09|106.89|109.15|106.95|109.03|106.83|0
1632752680000|2021-09-27 14:24:40|109.15|106.95|109.15|106.95|109.15|106.95|109.15|106.95|0
1632752690000|2021-09-27 14:24:50|109.21|107.01|109.15|106.95|109.21|107.01|109.15|106.95|0
1632752700000|2021-09-27 14:25:00|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1632752710000|2021-09-27 14:25:10|109.15|106.95|109.21|107.01|109.21|107.01|109.09|106.89|0
1632752720000|2021-09-27 14:25:20|109.27|107.07|109.27|107.07|109.33|107.13|109.21|107.01|0
1632752730000|2021-09-27 14:25:30|109.21|107.01|109.27|107.07|109.27|107.07|109.21|107.01|0
1632752740000|2021-09-27 14:25:40|109.21|107.01|109.27|107.07|109.27|107.07|109.21|107.01|0
1632752750000|2021-09-27 14:25:50|109.39|107.19|109.39|107.19|109.45|107.25|109.33|107.13|0
1632752760000|2021-09-27 14:26:00|109.45|107.25|109.33|107.13|109.45|107.25|109.33|107.13|0
1632752770000|2021-09-27 14:26:10|109.27|107.07|109.21|107.01|109.27|107.07|109.21|107.01|0
1632752780000|2021-09-27 14:26:20|109.15|106.95|109.15|106.95|109.15|106.95|109.15|106.95|0
1632752790000|2021-09-27 14:26:30|109.21|107.01|109.27|107.07|109.33|107.13|109.21|107.01|0
1632752800000|2021-09-27 14:26:40|109.21|107.01|108.97|106.77|109.21|107.01|108.97|106.77|0
1632752810000|2021-09-27 14:26:50|108.91|106.71|108.85|106.65|108.91|106.71|108.85|106.65|0
1632752820000|2021-09-27 14:27:00|108.91|106.71|108.8|106.6|108.91|106.71|108.8|106.6|0
1632752830000|2021-09-27 14:27:10|108.74|106.54|108.85|106.65|108.85|106.65|108.74|106.54|0
1632752840000|2021-09-27 14:27:20|108.91|106.71|109.03|106.83|109.03|106.83|108.91|106.71|0
1632752850000|2021-09-27 14:27:30|109.09|106.89|109.09|106.89|109.09|106.89|109.09|106.89|0
1632752860000|2021-09-27 14:27:40|109.15|106.95|109.21|107.01|109.27|107.07|109.15|106.95|0
1632752870000|2021-09-27 14:27:50|109.33|107.13|109.33|107.13|109.33|107.13|109.27|107.07|0
1632752880000|2021-09-27 14:28:00|109.39|107.19|109.33|107.13|109.39|107.19|109.33|107.13|0
1632752890000|2021-09-27 14:28:10|109.15|106.95|109.09|106.89|109.21|107.01|109.09|106.89|0
1632752900000|2021-09-27 14:28:20|109.15|106.95|109.21|107.01|109.27|107.07|109.15|106.95|0
1632752910000|2021-09-27 14:28:30|109.27|107.07|109.27|107.07|109.27|107.07|109.27|107.07|0
1632752920000|2021-09-27 14:28:40|109.15|106.95|109.27|107.07|109.27|107.07|109.15|106.95|0
1632752930000|2021-09-27 14:28:50|109.33|107.13|109.15|106.95|109.33|107.13|109.15|106.95|0
1632752940000|2021-09-27 14:29:00|109.03|106.83|108.91|106.71|109.03|106.83|108.91|106.71|0
1632752950000|2021-09-27 14:29:10|108.97|106.77|108.85|106.65|108.97|106.77|108.85|106.65|0
1632752960000|2021-09-27 14:29:20|108.91|106.71|108.85|106.65|108.91|106.71|108.79|106.59|0
1632752980000|2021-09-27 14:29:40|108.91|106.71|108.68|106.48|108.91|106.71|108.68|106.48|0
1632752990000|2021-09-27 14:29:50|108.62|106.42|108.56|106.36|108.62|106.42|108.56|106.36|0
1632753000000|2021-09-27 14:30:00|108.62|106.42|108.56|106.36|108.62|106.42|108.5|106.3|0
1632753010000|2021-09-27 14:30:10|108.62|106.42|108.68|106.48|108.74|106.54|108.62|106.42|0
1632753020000|2021-09-27 14:30:20|108.62|106.42|108.68|106.48|108.68|106.48|108.62|106.42|0
1632753030000|2021-09-27 14:30:30|108.59|106.39|108.5|106.3|108.59|106.39|108.44|106.24|0
1632753040000|2021-09-27 14:30:40|108.44|106.24|108.32|106.12|108.5|106.3|108.32|106.12|0
1632753050000|2021-09-27 14:30:50|108.21|106.01|108.21|106.01|108.32|106.12|108.21|106.01|0
1632753060000|2021-09-27 14:31:00|108.26|106.06|108.38|106.18|108.38|106.18|108.26|106.06|0
1632753070000|2021-09-27 14:31:10|108.32|106.12|108.26|106.06|108.38|106.18|108.26|106.06|0
1632753080000|2021-09-27 14:31:20|108.32|106.12|108.32|106.12|108.32|106.12|108.26|106.06|0
1632753090000|2021-09-27 14:31:30|108.3|106.1|108.38|106.18|108.38|106.18|108.3|106.1|0
1632753100000|2021-09-27 14:31:40|108.26|106.06|108.15|105.95|108.26|106.06|108.15|105.95|0
1632753110000|2021-09-27 14:31:50|108.09|105.89|108.21|106.01|108.21|106.01|108.03|105.83|0
1632753120000|2021-09-27 14:32:00|108.15|105.95|108.26|106.06|108.26|106.06|108.15|105.95|0
1632753130000|2021-09-27 14:32:10|108.21|106.01|108.15|105.95|108.26|106.06|108.15|105.95|0
1632753140000|2021-09-27 14:32:20|108.09|105.89|108.09|105.89|108.09|105.89|108.03|105.83|0
1632753150000|2021-09-27 14:32:30|108.15|105.95|108.15|105.95|108.15|105.95|108.09|105.89|0
1632753160000|2021-09-27 14:32:40|108.21|106.01|108.26|106.06|108.26|106.06|108.21|106.01|0
1632753170000|2021-09-27 14:32:50|108.32|106.12|108.32|106.12|108.38|106.18|108.32|106.12|0
1632753180000|2021-09-27 14:33:00|108.26|106.06|108.21|106.01|108.26|106.06|108.21|106.01|0
1632753190000|2021-09-27 14:33:10|108.15|105.95|108.15|105.95|108.21|106.01|108.15|105.95|0
1632753200000|2021-09-27 14:33:20|110.06|107.86|108.13|105.93|110.06|107.86|108.13|105.93|0
1632753210000|2021-09-27 14:33:30|108.07|105.87|109.03|106.83|109.03|106.83|108.07|105.87|0
1632753220000|2021-09-27 14:33:40|109|106.8|109.06|106.86|109.06|106.86|109|106.8|0
1632753230000|2021-09-27 14:33:50|109.03|106.83|109.06|106.86|109.06|106.86|109.03|106.83|0
1632753240000|2021-09-27 14:34:00|109.03|106.83|109.06|106.86|109.12|106.92|109|106.8|0
1632753250000|2021-09-27 14:34:10|109.12|106.92|109.12|106.92|109.12|106.92|109.06|106.86|0
1632753260000|2021-09-27 14:34:20|109.06|106.86|109.06|106.86|109.12|106.92|109.06|106.86|0
1632753270000|2021-09-27 14:34:30|109.12|106.92|109.24|107.04|109.24|107.04|109.12|106.92|0
1632753280000|2021-09-27 14:34:40|109.18|106.98|109.18|106.98|109.18|106.98|109.18|106.98|0
1632753290000|2021-09-27 14:34:50|109.24|107.04|109.24|107.04|109.3|107.1|109.24|107.04|0
1632753300000|2021-09-27 14:35:00|109.18|106.98|109.24|107.04|109.24|107.04|109.18|106.98|0
1632753310000|2021-09-27 14:35:10|109.12|106.92|109.12|106.92|109.18|106.98|109.12|106.92|0
1632753320000|2021-09-27 14:35:20|109.18|106.98|109.24|107.04|109.3|107.1|109.18|106.98|0
1632753340000|2021-09-27 14:35:40|109.3|107.1|109.35|107.15|109.35|107.15|109.3|107.1|0
1632753350000|2021-09-27 14:35:50|109.53|107.33|109.53|107.33|109.59|107.39|109.53|107.33|0
1632753360000|2021-09-27 14:36:00|109.59|107.39|109.65|107.45|109.65|107.45|109.59|107.39|0
1632753370000|2021-09-27 14:36:10|109.71|107.51|109.77|107.57|109.77|107.57|109.71|107.51|0
1632753380000|2021-09-27 14:36:20|109.65|107.45|109.83|107.63|109.83|107.63|109.65|107.45|0
1632753390000|2021-09-27 14:36:30|109.89|107.69|109.89|107.69|109.89|107.69|109.89|107.69|0
1632753400000|2021-09-27 14:36:40|109.83|107.63|109.83|107.63|109.89|107.69|109.83|107.63|0
1632753410000|2021-09-27 14:36:50|109.89|107.69|109.83|107.63|109.89|107.69|109.83|107.63|0
1632753420000|2021-09-27 14:37:00|109.89|107.69|109.77|107.57|109.94|107.74|109.77|107.57|0
1632753430000|2021-09-27 14:37:10|109.59|107.39|109.59|107.39|109.65|107.45|109.59|107.39|0
1632753440000|2021-09-27 14:37:20|109.65|107.45|109.71|107.51|109.77|107.57|109.65|107.45|0
1632753450000|2021-09-27 14:37:30|109.65|107.45|109.71|107.51|109.71|107.51|109.65|107.45|0
1632753460000|2021-09-27 14:37:40|109.65|107.45|109.56|107.36|109.65|107.45|109.56|107.36|0
1632753470000|2021-09-27 14:37:50|109.53|107.33|109.59|107.39|109.65|107.45|109.53|107.33|0
1632753480000|2021-09-27 14:38:00|109.53|107.33|109.59|107.39|109.59|107.39|109.53|107.33|0
1632753490000|2021-09-27 14:38:10|109.65|107.45|109.65|107.45|109.65|107.45|109.65|107.45|0
1632753500000|2021-09-27 14:38:20|109.71|107.51|109.71|107.51|109.71|107.51|109.71|107.51|0
1632753510000|2021-09-27 14:38:30|109.77|107.57|109.77|107.57|109.77|107.57|109.77|107.57|0
1632753520000|2021-09-27 14:38:40|109.71|107.51|109.59|107.39|109.71|107.51|109.59|107.39|0
1632753530000|2021-09-27 14:38:50|109.56|107.36|109.56|107.36|109.56|107.36|109.56|107.36|0
1632753540000|2021-09-27 14:39:00|109.59|107.39|109.59|107.39|109.59|107.39|109.53|107.33|0
1632753550000|2021-09-27 14:39:10|109.65|107.45|109.65|107.45|109.65|107.45|109.65|107.45|0
1632753560000|2021-09-27 14:39:20|109.71|107.51|109.59|107.39|109.71|107.51|109.53|107.33|0
1632753580000|2021-09-27 14:39:40|109.53|107.33|109.59|107.39|109.59|107.39|109.53|107.33|0
1632753590000|2021-09-27 14:39:50|109.47|107.27|109.35|107.15|109.47|107.27|109.35|107.15|0
1632753600000|2021-09-27 14:40:00|109.47|107.27|109.29|107.09|109.47|107.27|109.29|107.09|0
1632753610000|2021-09-27 14:40:10|109.35|107.15|109.35|107.15|109.35|107.15|109.35|107.15|0
1632753620000|2021-09-27 14:40:20|109.41|107.21|109.41|107.21|109.47|107.27|109.35|107.15|0
1632753630000|2021-09-27 14:40:30|109.53|107.33|109.41|107.21|109.53|107.33|109.41|107.21|0
1632753640000|2021-09-27 14:40:40|109.35|107.15|109.23|107.03|109.35|107.15|109.23|107.03|0
1632753650000|2021-09-27 14:40:50|109.29|107.09|109.29|107.09|109.29|107.09|109.23|107.03|0
1632753660000|2021-09-27 14:41:00|109.23|107.03|109.35|107.15|109.35|107.15|109.23|107.03|0
1632753670000|2021-09-27 14:41:10|109.29|107.09|109.29|107.09|109.35|107.15|109.29|107.09|0
1632753680000|2021-09-27 14:41:20|109.35|107.15|109.23|107.03|109.35|107.15|109.23|107.03|0
1632753690000|2021-09-27 14:41:30|109.29|107.09|109.29|107.09|109.29|107.09|109.29|107.09|0
1632753700000|2021-09-27 14:41:40|109.35|107.15|109.29|107.09|109.35|107.15|109.29|107.09|0
1632753710000|2021-09-27 14:41:50|109.23|107.03|109.23|107.03|109.23|107.03|109.23|107.03|0
1632753720000|2021-09-27 14:42:00|109.29|107.09|109.23|107.03|109.35|107.15|109.23|107.03|0
1632753730000|2021-09-27 14:42:10|109.29|107.09|109.23|107.03|109.29|107.09|109.23|107.03|0
1632753740000|2021-09-27 14:42:20|109.29|107.09|109.29|107.09|109.29|107.09|109.17|106.97|0
1632753750000|2021-09-27 14:42:30|109.35|107.15|109.35|107.15|109.35|107.15|109.35|107.15|0
1632753760000|2021-09-27 14:42:40|109.29|107.09|109.23|107.03|109.29|107.09|109.23|107.03|0
1632753770000|2021-09-27 14:42:50|109.29|107.09|109.29|107.09|109.35|107.15|109.29|107.09|0
1632753780000|2021-09-27 14:43:00|109.23|107.03|109.17|106.97|109.23|107.03|109.17|106.97|0
1632753790000|2021-09-27 14:43:10|109.29|107.09|109.41|107.21|109.41|107.21|109.29|107.09|0
1632753800000|2021-09-27 14:43:20|109.35|107.15|109.35|107.15|109.35|107.15|109.35|107.15|0
1632753810000|2021-09-27 14:43:30|109.29|107.09|109.29|107.09|109.29|107.09|109.29|107.09|0
1632753820000|2021-09-27 14:43:40|109.32|107.12|109.35|107.15|109.35|107.15|109.32|107.12|0
1632753830000|2021-09-27 14:43:50|109.29|107.09|109.35|107.15|109.35|107.15|109.29|107.09|0
1632753840000|2021-09-27 14:44:00|109.41|107.21|109.29|107.09|109.41|107.21|109.29|107.09|0
1632753850000|2021-09-27 14:44:10|109.35|107.15|109.23|107.03|109.35|107.15|109.23|107.03|0
1632753860000|2021-09-27 14:44:20|109.29|107.09|109.35|107.15|109.35|107.15|109.29|107.09|0
1632753870000|2021-09-27 14:44:30|109.41|107.21|109.59|107.39|109.59|107.39|109.41|107.21|0
1632753880000|2021-09-27 14:44:40|109.65|107.45|109.65|107.45|109.65|107.45|109.59|107.39|0
1632753890000|2021-09-27 14:44:50|109.7|107.5|109.56|107.36|109.7|107.5|109.56|107.36|0
1632753900000|2021-09-27 14:45:00|109.53|107.33|109.35|107.15|109.53|107.33|109.35|107.15|0
1632753910000|2021-09-27 14:45:10|109.29|107.09|109.29|107.09|109.29|107.09|109.23|107.03|0
1632753920000|2021-09-27 14:45:20|109.23|107.03|109.11|106.91|109.23|107.03|109.11|106.91|0
1632753930000|2021-09-27 14:45:30|109.06|106.86|109.06|106.86|109.06|106.86|109.06|106.86|0
1632753940000|2021-09-27 14:45:40|109.11|106.91|109.06|106.86|109.11|106.91|109.06|106.86|0
1632753950000|2021-09-27 14:45:50|109.11|106.91|109.11|106.91|109.11|106.91|109.06|106.86|0
1632753960000|2021-09-27 14:46:00|109.17|106.97|109.29|107.09|109.29|107.09|109.17|106.97|0
1632753970000|2021-09-27 14:46:10|109.23|107.03|109.29|107.09|109.29|107.09|109.23|107.03|0
1632753980000|2021-09-27 14:46:20|109.23|107.03|109.47|107.27|109.47|107.27|109.23|107.03|0
1632753990000|2021-09-27 14:46:30|109.53|107.33|109.7|107.5|109.7|107.5|109.53|107.33|0
1632754000000|2021-09-27 14:46:40|109.64|107.44|109.59|107.39|109.7|107.5|109.59|107.39|0
1632754010000|2021-09-27 14:46:50|109.64|107.44|109.7|107.5|109.7|107.5|109.64|107.44|0
1632754020000|2021-09-27 14:47:00|109.76|107.56|109.82|107.62|109.82|107.62|109.76|107.56|0
1632754030000|2021-09-27 14:47:10|109.88|107.68|109.76|107.56|109.88|107.68|109.76|107.56|0
1632754040000|2021-09-27 14:47:20|109.82|107.62|109.88|107.68|109.94|107.74|109.82|107.62|0
1632754050000|2021-09-27 14:47:30|109.82|107.62|109.82|107.62|109.88|107.68|109.82|107.62|0
1632754060000|2021-09-27 14:47:40|109.88|107.68|109.94|107.74|110|107.8|109.88|107.68|0
1632754070000|2021-09-27 14:47:50|109.88|107.68|109.88|107.68|109.88|107.68|109.88|107.68|0
1632754080000|2021-09-27 14:48:00|109.76|107.56|109.82|107.62|109.82|107.62|109.76|107.56|0
1632754090000|2021-09-27 14:48:10|109.76|107.56|109.64|107.44|109.76|107.56|109.64|107.44|0
1632754100000|2021-09-27 14:48:20|109.7|107.5|109.58|107.38|109.7|107.5|109.58|107.38|0
1632754110000|2021-09-27 14:48:30|109.53|107.33|109.58|107.38|109.58|107.38|109.53|107.33|0
1632754120000|2021-09-27 14:48:40|109.64|107.44|109.7|107.5|109.7|107.5|109.64|107.44|0
1632754130000|2021-09-27 14:48:50|109.76|107.56|109.73|107.53|109.76|107.56|109.7|107.5|0
1632754140000|2021-09-27 14:49:00|109.64|107.44|109.53|107.33|109.7|107.5|109.53|107.33|0
1632754150000|2021-09-27 14:49:10|109.47|107.27|109.47|107.27|109.47|107.27|109.47|107.27|0
1632754160000|2021-09-27 14:49:20|109.5|107.3|109.41|107.21|109.5|107.3|109.41|107.21|0
1632754170000|2021-09-27 14:49:30|109.47|107.27|109.53|107.33|109.56|107.36|109.47|107.27|0
1632754180000|2021-09-27 14:49:40|109.58|107.38|109.62|107.42|109.64|107.44|109.58|107.38|0
1632754190000|2021-09-27 14:49:50|109.58|107.38|109.47|107.27|109.58|107.38|109.47|107.27|0
1632754200000|2021-09-27 14:50:00|109.53|107.33|109.64|107.44|109.64|107.44|109.53|107.33|0
1632754210000|2021-09-27 14:50:10|109.58|107.38|109.76|107.56|109.76|107.56|109.58|107.38|0
1632754220000|2021-09-27 14:50:20|109.7|107.5|109.7|107.5|109.7|107.5|109.7|107.5|0
1632754230000|2021-09-27 14:50:30|109.76|107.56|109.76|107.56|109.76|107.56|109.76|107.56|0
1632754240000|2021-09-27 14:50:40|109.82|107.62|109.82|107.62|109.82|107.62|109.82|107.62|0
1632754250000|2021-09-27 14:50:50|109.88|107.68|109.82|107.62|109.88|107.68|109.82|107.62|0
1632754260000|2021-09-27 14:51:00|109.88|107.68|109.88|107.68|109.94|107.74|109.88|107.68|0
1632754270000|2021-09-27 14:51:10|109.94|107.74|109.88|107.68|109.94|107.74|109.82|107.62|0
1632754280000|2021-09-27 14:51:20|109.94|107.74|110|107.8|110|107.8|109.94|107.74|0
1632754290000|2021-09-27 14:51:30|109.94|107.74|109.76|107.56|109.94|107.74|109.76|107.56|0
1632754300000|2021-09-27 14:51:40|109.82|107.62|109.82|107.62|109.82|107.62|109.82|107.62|0
1632754310000|2021-09-27 14:51:50|109.76|107.56|109.76|107.56|109.82|107.62|109.76|107.56|0
1632754320000|2021-09-27 14:52:00|109.7|107.5|109.52|107.32|109.7|107.5|109.52|107.32|0
1632754330000|2021-09-27 14:52:10|109.58|107.38|109.7|107.5|109.7|107.5|109.58|107.38|0
1632754340000|2021-09-27 14:52:20|109.82|107.62|109.76|107.56|109.82|107.62|109.76|107.56|0
1632754350000|2021-09-27 14:52:30|109.82|107.62|109.82|107.62|109.82|107.62|109.76|107.56|0
1632754360000|2021-09-27 14:52:40|109.88|107.68|109.88|107.68|109.88|107.68|109.82|107.62|0
1632754370000|2021-09-27 14:52:50|109.94|107.74|109.82|107.62|109.94|107.74|109.82|107.62|0
1632754380000|2021-09-27 14:53:00|109.76|107.56|109.7|107.5|109.76|107.56|109.7|107.5|0
1632754390000|2021-09-27 14:53:10|109.76|107.56|109.7|107.5|109.76|107.56|109.7|107.5|0
1632754400000|2021-09-27 14:53:20|109.76|107.56|109.82|107.62|109.82|107.62|109.73|107.53|0
1632754410000|2021-09-27 14:53:30|109.76|107.56|109.82|107.62|109.88|107.68|109.76|107.56|0
1632754420000|2021-09-27 14:53:40|109.88|107.68|110.06|107.86|110.06|107.86|109.88|107.68|0
1632754430000|2021-09-27 14:53:50|110.17|107.97|110.17|107.97|110.17|107.97|110.17|107.97|0
1632754440000|2021-09-27 14:54:00|110.11|107.91|110.06|107.86|110.11|107.91|110.06|107.86|0
1632754450000|2021-09-27 14:54:10|110.11|107.91|110.23|108.03|110.23|108.03|110.11|107.91|0
1632754460000|2021-09-27 14:54:20|110.29|108.09|110.29|108.09|110.29|108.09|110.23|108.03|0
1632754470000|2021-09-27 14:54:30|110.35|108.15|110.29|108.09|110.41|108.21|110.29|108.09|0
1632754480000|2021-09-27 14:54:40|110.35|108.15|110.35|108.15|110.35|108.15|110.35|108.15|0
1632754490000|2021-09-27 14:54:50|110.29|108.09|110.47|108.27|110.53|108.33|110.29|108.09|0
1632754500000|2021-09-27 14:55:00|110.41|108.21|110.53|108.33|110.59|108.39|110.41|108.21|0
1632754510000|2021-09-27 14:55:10|110.47|108.27|110.53|108.33|110.53|108.33|110.47|108.27|0
1632754520000|2021-09-27 14:55:20|110.47|108.27|110.53|108.33|110.59|108.39|110.47|108.27|0
1632754530000|2021-09-27 14:55:30|110.47|108.27|111.06|108.86|111.06|108.86|110.47|108.27|0
1632754540000|2021-09-27 14:55:40|111.12|108.92|111.24|109.04|111.24|109.04|111.12|108.92|0
1632754550000|2021-09-27 14:55:50|111.18|108.98|111.24|109.04|111.24|109.04|111.18|108.98|0
1632754560000|2021-09-27 14:56:00|111.18|108.98|111.06|108.86|111.18|108.98|111.06|108.86|0
1632754570000|2021-09-27 14:56:10|111|108.8|111|108.8|111|108.8|110.94|108.74|0
1632754580000|2021-09-27 14:56:20|110.94|108.74|111|108.8|111|108.8|110.94|108.74|0
1632754590000|2021-09-27 14:56:30|111.18|108.98|111.06|108.86|111.18|108.98|111.06|108.86|0
1632754600000|2021-09-27 14:56:40|111|108.8|111.06|108.86|111.06|108.86|110.94|108.74|0
1632754610000|2021-09-27 14:56:50|111.3|109.1|111.42|109.22|111.42|109.22|111.3|109.1|0
1632754620000|2021-09-27 14:57:00|111.36|109.16|111.48|109.28|111.54|109.34|111.36|109.16|0
1632754630000|2021-09-27 14:57:10|111.42|109.22|111.48|109.28|111.48|109.28|111.42|109.22|0
1632754640000|2021-09-27 14:57:20|111.54|109.34|111.54|109.34|111.54|109.34|111.48|109.28|0
1632754650000|2021-09-27 14:57:30|111.48|109.28|111.36|109.16|111.48|109.28|111.36|109.16|0
1632754660000|2021-09-27 14:57:40|111.24|109.04|111.12|108.92|111.24|109.04|111.12|108.92|0
1632754670000|2021-09-27 14:57:50|111.06|108.86|111.06|108.86|111.12|108.92|111.06|108.86|0
1632754680000|2021-09-27 14:58:00|111|108.8|110.94|108.74|111|108.8|110.94|108.74|0
1632754690000|2021-09-27 14:58:10|111.06|108.86|111.18|108.98|111.18|108.98|111.06|108.86|0
1632754700000|2021-09-27 14:58:20|111.12|108.92|111.12|108.92|111.12|108.92|111.06|108.86|0
1632754710000|2021-09-27 14:58:30|111.24|109.04|111.24|109.04|111.3|109.1|111.24|109.04|0
1632754720000|2021-09-27 14:58:40|111.18|108.98|111.24|109.04|111.24|109.04|111.18|108.98|0
1632754730000|2021-09-27 14:58:50|111.3|109.1|111.3|109.1|111.3|109.1|111.3|109.1|0
1632754740000|2021-09-27 14:59:00|111.48|109.28|111.3|109.1|111.48|109.28|111.3|109.1|0
1632754750000|2021-09-27 14:59:10|111.24|109.04|111.42|109.22|111.42|109.22|111.24|109.04|0
1632754760000|2021-09-27 14:59:20|111.36|109.16|111.42|109.22|111.42|109.22|111.36|109.16|0
1632754770000|2021-09-27 14:59:30|111.36|109.16|111.36|109.16|111.36|109.16|111.36|109.16|0
1632754780000|2021-09-27 14:59:40|111.42|109.22|111.42|109.22|111.42|109.22|111.42|109.22|0
1632754790000|2021-09-27 14:59:50|111.36|109.16|111.42|109.22|111.42|109.22|111.36|109.16|0
1632754800000|2021-09-27 15:00:00|111.54|109.34|111.24|109.04|111.54|109.34|111.18|108.98|0
1632754810000|2021-09-27 15:00:10|111.3|109.1|111.24|109.04|111.36|109.16|111.24|109.04|0
1632754820000|2021-09-27 15:00:20|111.3|109.1|111.3|109.1|111.3|109.1|111.3|109.1|0
1632754830000|2021-09-27 15:00:30|111.24|109.04|111.12|108.92|111.24|109.04|111.12|108.92|0
1632754840000|2021-09-27 15:00:40|111.06|108.86|111.06|108.86|111.12|108.92|111.06|108.86|0
1632754850000|2021-09-27 15:00:50|111.12|108.92|111.18|108.98|111.18|108.98|111.12|108.92|0
1632754860000|2021-09-27 15:01:00|111.3|109.1|111.36|109.16|111.45|109.25|111.3|109.1|0
1632754870000|2021-09-27 15:01:10|111.3|109.1|111.12|108.92|111.3|109.1|111.12|108.92|0
1632754880000|2021-09-27 15:01:20|111.18|108.98|111.06|108.86|111.21|109.01|111.06|108.86|0
1632754890000|2021-09-27 15:01:30|111|108.8|111|108.8|111.06|108.86|111|108.8|0
1632754900000|2021-09-27 15:01:40|111.06|108.86|111.06|108.86|111.06|108.86|111.06|108.86|0
1632754910000|2021-09-27 15:01:50|111.12|108.92|111.24|109.04|111.24|109.04|111.12|108.92|0
1632754920000|2021-09-27 15:02:00|111.3|109.1|111.18|108.98|111.36|109.16|111.18|108.98|0
1632754930000|2021-09-27 15:02:10|111.24|109.04|111.24|109.04|111.24|109.04|111.24|109.04|0
1632754940000|2021-09-27 15:02:20|111.36|109.16|111.3|109.1|111.36|109.16|111.3|109.1|0
1632754950000|2021-09-27 15:02:30|111.18|108.98|111.06|108.86|111.18|108.98|111.06|108.86|0
1632754960000|2021-09-27 15:02:40|111.09|108.89|111.06|108.86|111.15|108.95|111.06|108.86|0
1632754970000|2021-09-27 15:02:50|111|108.8|111|108.8|111|108.8|110.94|108.74|0
1632754980000|2021-09-27 15:03:00|110.88|108.68|110.88|108.68|110.94|108.74|110.88|108.68|0
1632754990000|2021-09-27 15:03:10|110.82|108.62|110.88|108.68|110.88|108.68|110.82|108.62|0
1632755000000|2021-09-27 15:03:20|110.82|108.62|110.82|108.62|110.82|108.62|110.82|108.62|0
1632755010000|2021-09-27 15:03:30|110.88|108.68|110.88|108.68|110.88|108.68|110.88|108.68|0
1632755020000|2021-09-27 15:03:40|110.82|108.62|110.82|108.62|110.88|108.68|110.82|108.62|0
1632755030000|2021-09-27 15:03:50|110.88|108.68|110.94|108.74|110.94|108.74|110.82|108.62|0
1632755040000|2021-09-27 15:04:00|110.88|108.68|110.76|108.56|110.88|108.68|110.76|108.56|0
1632755050000|2021-09-27 15:04:10|110.64|108.44|110.46|108.26|110.64|108.44|110.46|108.26|0
1632755060000|2021-09-27 15:04:20|110.34|108.14|110.28|108.08|110.34|108.14|110.28|108.08|0
1632755070000|2021-09-27 15:04:30|110.34|108.14|110.34|108.14|110.4|108.2|110.34|108.14|0
1632755080000|2021-09-27 15:04:40|110.28|108.08|110.22|108.02|110.28|108.08|110.22|108.02|0
1632755090000|2021-09-27 15:04:50|110.17|107.97|110.05|107.85|110.22|108.02|110.05|107.85|0
1632755100000|2021-09-27 15:05:00|109.99|107.79|110.05|107.85|110.11|107.91|109.99|107.79|0
1632755110000|2021-09-27 15:05:10|110.17|107.97|110.17|107.97|110.17|107.97|110.17|107.97|0
1632755120000|2021-09-27 15:05:20|110.11|107.91|110.17|107.97|110.17|107.97|110.05|107.85|0
1632755130000|2021-09-27 15:05:30|110.2|108|110.34|108.14|110.34|108.14|110.2|108|0
1632755140000|2021-09-27 15:05:40|110.28|108.08|110.34|108.14|110.34|108.14|110.28|108.08|0
1632755150000|2021-09-27 15:05:50|110.28|108.08|110.28|108.08|110.28|108.08|110.28|108.08|0
1632755160000|2021-09-27 15:06:00|110.22|108.02|110.22|108.02|110.28|108.08|110.22|108.02|0
1632755170000|2021-09-27 15:06:10|110.28|108.08|110.34|108.14|110.34|108.14|110.28|108.08|0
1632755180000|2021-09-27 15:06:20|110.4|108.2|110.4|108.2|110.46|108.26|110.4|108.2|0
1632755190000|2021-09-27 15:06:30|110.52|108.32|110.58|108.38|110.58|108.38|110.52|108.32|0
1632755200000|2021-09-27 15:06:40|110.46|108.26|110.4|108.2|110.46|108.26|110.4|108.2|0
1632755210000|2021-09-27 15:06:50|110.46|108.26|110.34|108.14|110.46|108.26|110.34|108.14|0
1632755220000|2021-09-27 15:07:00|110.4|108.2|110.46|108.26|110.46|108.26|110.4|108.2|0
1632755230000|2021-09-27 15:07:10|110.58|108.38|110.52|108.32|110.58|108.38|110.52|108.32|0
1632755240000|2021-09-27 15:07:20|110.58|108.38|110.46|108.26|110.58|108.38|110.46|108.26|0
1632755250000|2021-09-27 15:07:30|110.52|108.32|110.46|108.26|110.52|108.32|110.46|108.26|0
1632755260000|2021-09-27 15:07:40|110.52|108.32|110.4|108.2|110.52|108.32|110.4|108.2|0
1632755270000|2021-09-27 15:07:50|110.34|108.14|110.28|108.08|110.34|108.14|110.28|108.08|0
1632755280000|2021-09-27 15:08:00|110.34|108.14|110.58|108.38|110.58|108.38|110.34|108.14|0
1632755290000|2021-09-27 15:08:10|110.64|108.44|110.7|108.5|110.7|108.5|110.64|108.44|0
1632755300000|2021-09-27 15:08:20|110.76|108.56|110.7|108.5|110.76|108.56|110.7|108.5|0
1632755310000|2021-09-27 15:08:30|110.82|108.62|110.88|108.68|110.88|108.68|110.82|108.62|0
1632755320000|2021-09-27 15:08:40|110.94|108.74|110.88|108.68|110.99|108.79|110.88|108.68|0
1632755330000|2021-09-27 15:08:50|110.94|108.74|110.82|108.62|110.94|108.74|110.82|108.62|0
1632755340000|2021-09-27 15:09:00|110.94|108.74|110.76|108.56|110.94|108.74|110.76|108.56|0
1632755350000|2021-09-27 15:09:10|110.7|108.5|110.76|108.56|110.76|108.56|110.7|108.5|0
1632755360000|2021-09-27 15:09:20|110.7|108.5|110.82|108.62|110.82|108.62|110.7|108.5|0
1632755370000|2021-09-27 15:09:30|110.88|108.68|110.94|108.74|110.94|108.74|110.82|108.62|0
1632755380000|2021-09-27 15:09:40|110.99|108.79|111.17|108.97|111.23|109.03|110.99|108.79|0
1632755390000|2021-09-27 15:09:50|111.23|109.03|111.29|109.09|111.29|109.09|111.23|109.03|0
1632755400000|2021-09-27 15:10:00|111.23|109.03|111.41|109.21|111.41|109.21|111.23|109.03|0
1632755410000|2021-09-27 15:10:10|111.47|109.27|111.47|109.27|111.53|109.33|111.47|109.27|0
1632755420000|2021-09-27 15:10:20|111.41|109.21|111.41|109.21|111.53|109.33|111.41|109.21|0
1632755430000|2021-09-27 15:10:30|111.53|109.33|111.41|109.21|111.53|109.33|111.41|109.21|0
1632755440000|2021-09-27 15:10:40|111.35|109.15|111.35|109.15|111.35|109.15|111.29|109.09|0
1632755450000|2021-09-27 15:10:50|111.23|109.03|111.35|109.15|111.35|109.15|111.23|109.03|0
1632755460000|2021-09-27 15:11:00|111.29|109.09|111.11|108.91|111.29|109.09|111.11|108.91|0
1632755480000|2021-09-27 15:11:20|111.17|108.97|110.87|108.67|111.17|108.97|110.87|108.67|0
1632755490000|2021-09-27 15:11:30|110.93|108.73|110.93|108.73|110.93|108.73|110.93|108.73|0
1632755500000|2021-09-27 15:11:40|110.87|108.67|110.93|108.73|110.93|108.73|110.87|108.67|0
1632755510000|2021-09-27 15:11:50|110.87|108.67|110.7|108.5|110.87|108.67|110.7|108.5|0
1632755520000|2021-09-27 15:12:00|110.76|108.56|110.76|108.56|110.81|108.61|110.76|108.56|0
1632755530000|2021-09-27 15:12:10|110.81|108.61|110.93|108.73|110.93|108.73|110.81|108.61|0
1632755540000|2021-09-27 15:12:20|110.99|108.79|111.05|108.85|111.08|108.88|110.99|108.79|0
1632755550000|2021-09-27 15:12:30|111.17|108.97|111.23|109.03|111.23|109.03|111.17|108.97|0
1632755560000|2021-09-27 15:12:40|111.41|109.21|111.35|109.15|111.41|109.21|111.35|109.15|0
1632755570000|2021-09-27 15:12:50|111.41|109.21|111.29|109.09|111.41|109.21|111.29|109.09|0
1632755580000|2021-09-27 15:13:00|111.23|109.03|111.29|109.09|111.35|109.15|111.23|109.03|0
1632755590000|2021-09-27 15:13:10|111.23|109.03|111.17|108.97|111.29|109.09|111.17|108.97|0
1632755600000|2021-09-27 15:13:20|111.11|108.91|111.11|108.91|111.11|108.91|111.11|108.91|0
1632755610000|2021-09-27 15:13:30|111.17|108.97|111.05|108.85|111.17|108.97|111.05|108.85|0
1632755620000|2021-09-27 15:13:40|110.99|108.79|111.05|108.85|111.05|108.85|110.99|108.79|0
1632755630000|2021-09-27 15:13:50|110.99|108.79|110.81|108.61|110.99|108.79|110.81|108.61|0
1632755640000|2021-09-27 15:14:00|110.87|108.67|110.81|108.61|110.87|108.67|110.81|108.61|0
1632755650000|2021-09-27 15:14:10|110.75|108.55|110.81|108.61|110.81|108.61|110.69|108.49|0
1632755660000|2021-09-27 15:14:20|110.93|108.73|110.93|108.73|110.99|108.79|110.93|108.73|0
1632755670000|2021-09-27 15:14:30|110.99|108.79|110.87|108.67|110.99|108.79|110.87|108.67|0
1632755680000|2021-09-27 15:14:40|110.9|108.7|110.75|108.55|110.9|108.7|110.69|108.49|0
1632755690000|2021-09-27 15:14:50|110.81|108.61|110.87|108.67|110.87|108.67|110.81|108.61|0
1632755700000|2021-09-27 15:15:00|110.99|108.79|110.93|108.73|110.99|108.79|110.93|108.73|0
1632755710000|2021-09-27 15:15:10|110.96|108.76|111.05|108.85|111.05|108.85|110.96|108.76|0
1632755720000|2021-09-27 15:15:20|110.99|108.79|110.81|108.61|110.99|108.79|110.81|108.61|0
1632755730000|2021-09-27 15:15:30|110.87|108.67|110.75|108.55|110.87|108.67|110.75|108.55|0
1632755740000|2021-09-27 15:15:40|110.81|108.61|110.75|108.55|110.87|108.67|110.75|108.55|0
1632755750000|2021-09-27 15:15:50|110.81|108.61|110.87|108.67|110.87|108.67|110.81|108.61|0
1632755760000|2021-09-27 15:16:00|110.81|108.61|110.63|108.43|110.81|108.61|110.63|108.43|0
1632755770000|2021-09-27 15:16:10|110.58|108.38|110.63|108.43|110.63|108.43|110.58|108.38|0
1632755780000|2021-09-27 15:16:20|110.58|108.38|110.63|108.43|110.63|108.43|110.58|108.38|0
1632755790000|2021-09-27 15:16:30|110.69|108.49|110.81|108.61|110.81|108.61|110.69|108.49|0
1632755800000|2021-09-27 15:16:40|110.87|108.67|110.75|108.55|110.87|108.67|110.75|108.55|0
1632755810000|2021-09-27 15:16:50|110.87|108.67|110.81|108.61|110.93|108.73|110.81|108.61|0
1632755820000|2021-09-27 15:17:00|110.87|108.67|110.75|108.55|110.87|108.67|110.75|108.55|0
1632755830000|2021-09-27 15:17:10|110.81|108.61|110.63|108.43|110.81|108.61|110.63|108.43|0
1632755840000|2021-09-27 15:17:20|110.57|108.37|110.61|108.41|110.61|108.41|110.57|108.37|0
1632755850000|2021-09-27 15:17:30|110.63|108.43|110.63|108.43|110.69|108.49|110.63|108.43|0
1632755860000|2021-09-27 15:17:40|110.69|108.49|110.69|108.49|110.69|108.49|110.69|108.49|0
1632755870000|2021-09-27 15:17:50|110.75|108.55|110.81|108.61|110.81|108.61|110.75|108.55|0
1632755880000|2021-09-27 15:18:00|110.87|108.67|110.99|108.79|110.99|108.79|110.87|108.67|0
1632755890000|2021-09-27 15:18:10|111.02|108.82|110.99|108.79|111.02|108.82|110.93|108.73|0
1632755900000|2021-09-27 15:18:20|110.93|108.73|110.75|108.55|110.93|108.73|110.75|108.55|0
1632755910000|2021-09-27 15:18:30|110.81|108.61|110.75|108.55|110.81|108.61|110.69|108.49|0
1632755920000|2021-09-27 15:18:40|110.81|108.61|110.87|108.67|110.87|108.67|110.75|108.55|0
1632755930000|2021-09-27 15:18:50|110.99|108.79|111.05|108.85|111.05|108.85|110.99|108.79|0
1632755940000|2021-09-27 15:19:00|111.11|108.91|111.05|108.85|111.11|108.91|111.05|108.85|0
1632755950000|2021-09-27 15:19:10|111.11|108.91|111.11|108.91|111.11|108.91|111.11|108.91|0
1632755960000|2021-09-27 15:19:20|111.17|108.97|111.17|108.97|111.17|108.97|111.11|108.91|0
1632755970000|2021-09-27 15:19:30|111.11|108.91|111.23|109.03|111.23|109.03|111.11|108.91|0
1632755980000|2021-09-27 15:19:40|111.17|108.97|111.11|108.91|111.17|108.97|111.11|108.91|0
1632755990000|2021-09-27 15:19:50|111.17|108.97|111.11|108.91|111.17|108.97|111.11|108.91|0
1632756000000|2021-09-27 15:20:00|111.05|108.85|111.17|108.97|111.17|108.97|111.05|108.85|0
1632756010000|2021-09-27 15:20:10|111.23|109.03|111.41|109.21|111.41|109.21|111.23|109.03|0
1632756020000|2021-09-27 15:20:20|111.47|109.27|111.47|109.27|111.53|109.33|111.47|109.27|0
1632756030000|2021-09-27 15:20:30|111.38|109.18|111.35|109.15|111.38|109.18|111.35|109.15|0
1632756040000|2021-09-27 15:20:40|111.29|109.09|111.23|109.03|111.29|109.09|111.23|109.03|0
1632756050000|2021-09-27 15:20:50|111.17|108.97|111.11|108.91|111.17|108.97|111.11|108.91|0
1632756060000|2021-09-27 15:21:00|111.17|108.97|110.99|108.79|111.17|108.97|110.99|108.79|0
1632756070000|2021-09-27 15:21:10|111.11|108.91|111.11|108.91|111.17|108.97|111.11|108.91|0
1632756080000|2021-09-27 15:21:20|111.17|108.97|111.17|108.97|111.17|108.97|111.11|108.91|0
1632756090000|2021-09-27 15:21:30|111.29|109.09|111.23|109.03|111.29|109.09|111.23|109.03|0
1632756100000|2021-09-27 15:21:40|111.29|109.09|111.29|109.09|111.29|109.09|111.23|109.03|0
1632756110000|2021-09-27 15:21:50|111.35|109.15|111.23|109.03|111.35|109.15|111.23|109.03|0
1632756120000|2021-09-27 15:22:00|111.29|109.09|111.29|109.09|111.41|109.21|111.29|109.09|0
1632756130000|2021-09-27 15:22:10|111.23|109.03|111.23|109.03|111.23|109.03|111.23|109.03|0
1632756140000|2021-09-27 15:22:20|111.32|109.12|111.35|109.15|111.35|109.15|111.29|109.09|0
1632756150000|2021-09-27 15:22:30|111.41|109.21|111.41|109.21|111.47|109.27|111.41|109.21|0
1632756160000|2021-09-27 15:22:40|111.35|109.15|111.41|109.21|111.41|109.21|111.35|109.15|0
1632756180000|2021-09-27 15:23:00|111.44|109.24|111.44|109.24|111.44|109.24|111.41|109.21|0
1632756190000|2021-09-27 15:23:10|111.47|109.27|111.41|109.21|111.47|109.27|111.41|109.21|0
1632756200000|2021-09-27 15:23:20|111.35|109.15|111.29|109.09|111.35|109.15|111.29|109.09|0
1632756220000|2021-09-27 15:23:40|111.23|109.03|111.17|108.97|111.29|109.09|111.17|108.97|0
1632756230000|2021-09-27 15:23:50|111.23|109.03|111.29|109.09|111.29|109.09|111.23|109.03|0
1632756240000|2021-09-27 15:24:00|111.35|109.15|111.41|109.21|111.47|109.27|111.35|109.15|0
1632756250000|2021-09-27 15:24:10|111.47|109.27|111.47|109.27|111.47|109.27|111.47|109.27|0
1632756260000|2021-09-27 15:24:20|111.41|109.21|111.41|109.21|111.47|109.27|111.41|109.21|0
1632756270000|2021-09-27 15:24:30|111.35|109.15|111.35|109.15|111.35|109.15|111.29|109.09|0
1632756280000|2021-09-27 15:24:40|111.29|109.09|111.29|109.09|111.29|109.09|111.29|109.09|0
1632756290000|2021-09-27 15:24:50|111.41|109.21|111.35|109.15|111.41|109.21|111.35|109.15|0
1632756300000|2021-09-27 15:25:00|111.47|109.27|111.46|109.26|111.52|109.32|111.41|109.21|0
1632756310000|2021-09-27 15:25:10|111.41|109.21|111.46|109.26|111.52|109.32|111.41|109.21|0
1632756320000|2021-09-27 15:25:20|111.52|109.32|111.58|109.38|111.58|109.38|111.52|109.32|0
1632756330000|2021-09-27 15:25:30|111.52|109.32|111.64|109.44|111.64|109.44|111.52|109.32|0
1632756340000|2021-09-27 15:25:40|111.58|109.38|111.64|109.44|111.64|109.44|111.58|109.38|0
1632756350000|2021-09-27 15:25:50|111.7|109.5|111.64|109.44|111.7|109.5|111.64|109.44|0
1632756360000|2021-09-27 15:26:00|111.58|109.38|111.58|109.38|111.64|109.44|111.52|109.32|0
1632756370000|2021-09-27 15:26:10|111.64|109.44|111.64|109.44|111.64|109.44|111.58|109.38|0
1632756380000|2021-09-27 15:26:20|111.52|109.32|111.58|109.38|111.58|109.38|111.52|109.32|0
1632756390000|2021-09-27 15:26:30|111.64|109.44|111.64|109.44|111.64|109.44|111.64|109.44|0
1632756400000|2021-09-27 15:26:40|111.58|109.38|111.58|109.38|111.58|109.38|111.58|109.38|0
1632756410000|2021-09-27 15:26:50|111.64|109.44|111.88|109.68|111.88|109.68|111.64|109.44|0
1632756420000|2021-09-27 15:27:00|111.94|109.74|111.94|109.74|112|109.8|111.88|109.68|0
1632756430000|2021-09-27 15:27:10|112|109.8|112.06|109.86|112.12|109.92|112|109.8|0
1632756440000|2021-09-27 15:27:20|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1632756450000|2021-09-27 15:27:30|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1632756460000|2021-09-27 15:27:40|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1632756470000|2021-09-27 15:27:50|112.18|109.98|112.12|109.92|112.18|109.98|112.12|109.92|0
1632756480000|2021-09-27 15:28:00|112.06|109.86|111.88|109.68|112.06|109.86|111.88|109.68|0
1632756490000|2021-09-27 15:28:10|111.82|109.62|111.88|109.68|111.88|109.68|111.82|109.62|0
1632756500000|2021-09-27 15:28:20|111.82|109.62|111.7|109.5|111.82|109.62|111.7|109.5|0
1632756510000|2021-09-27 15:28:30|111.64|109.44|111.7|109.5|111.7|109.5|111.64|109.44|0
1632756520000|2021-09-27 15:28:40|111.76|109.56|111.76|109.56|111.82|109.62|111.7|109.5|0
1632756530000|2021-09-27 15:28:50|111.82|109.62|110.29|108.09|111.82|109.62|110.29|108.09|0
1632756540000|2021-09-27 15:29:00|110.35|108.15|110.88|108.68|110.94|108.74|110.35|108.15|0
1632756550000|2021-09-27 15:29:10|110.94|108.74|111.35|109.15|111.41|109.21|110.94|108.74|0
1632756560000|2021-09-27 15:29:20|111.41|109.21|112.01|109.81|112.01|109.81|111.41|109.21|0
1632756570000|2021-09-27 15:29:30|111.95|109.75|111.89|109.69|111.95|109.75|111.83|109.63|0
1632756580000|2021-09-27 15:29:40|111.83|109.63|111.71|109.51|111.83|109.63|111.71|109.51|0
1632756590000|2021-09-27 15:29:50|111.83|109.63|111.83|109.63|111.83|109.63|111.77|109.57|0
1632756600000|2021-09-27 15:30:00|111.77|109.57|111.71|109.51|111.77|109.57|111.71|109.51|0
1632756610000|2021-09-27 15:30:10|111.65|109.45|111.71|109.51|111.71|109.51|111.65|109.45|0
1632756620000|2021-09-27 15:30:20|111.83|109.63|111.83|109.63|111.83|109.63|111.83|109.63|0
1632756630000|2021-09-27 15:30:30|111.89|109.69|111.89|109.69|111.89|109.69|111.83|109.63|0
1632756640000|2021-09-27 15:30:40|111.95|109.75|111.83|109.63|111.95|109.75|111.83|109.63|0
1632756650000|2021-09-27 15:30:50|111.77|109.57|111.89|109.69|111.89|109.69|111.77|109.57|0
1632756660000|2021-09-27 15:31:00|111.77|109.57|112.01|109.81|112.01|109.81|111.77|109.57|0
1632756670000|2021-09-27 15:31:10|111.95|109.75|111.83|109.63|111.95|109.75|111.83|109.63|0
1632756680000|2021-09-27 15:31:20|111.77|109.57|111.59|109.39|111.77|109.57|111.59|109.39|0
1632756690000|2021-09-27 15:31:30|111.65|109.45|111.59|109.39|111.65|109.45|111.59|109.39|0
1632756700000|2021-09-27 15:31:40|111.53|109.33|111.65|109.45|111.65|109.45|111.53|109.33|0
1632756710000|2021-09-27 15:31:50|111.71|109.51|111.76|109.56|111.76|109.56|111.65|109.45|0
1632756720000|2021-09-27 15:32:00|111.7|109.5|111.82|109.62|111.82|109.62|111.7|109.5|0
1632756730000|2021-09-27 15:32:10|111.76|109.56|111.76|109.56|111.76|109.56|111.7|109.5|0
1632756740000|2021-09-27 15:32:20|111.88|109.68|111.88|109.68|111.94|109.74|111.88|109.68|0
1632756750000|2021-09-27 15:32:30|112|109.8|111.88|109.68|112|109.8|111.88|109.68|0
1632756760000|2021-09-27 15:32:40|111.76|109.56|111.58|109.38|111.76|109.56|111.58|109.38|0
1632756770000|2021-09-27 15:32:50|111.53|109.33|111.53|109.33|111.53|109.33|111.47|109.27|0
1632756780000|2021-09-27 15:33:00|111.52|109.32|111.52|109.32|111.58|109.38|111.52|109.32|0
1632756790000|2021-09-27 15:33:10|111.64|109.44|111.52|109.32|111.64|109.44|111.52|109.32|0
1632756800000|2021-09-27 15:33:20|111.58|109.38|111.7|109.5|111.7|109.5|111.58|109.38|0
1632756810000|2021-09-27 15:33:30|111.64|109.44|111.64|109.44|111.64|109.44|111.58|109.38|0
1632756820000|2021-09-27 15:33:40|111.7|109.5|111.64|109.44|111.7|109.5|111.64|109.44|0
1632756830000|2021-09-27 15:33:50|111.58|109.38|111.7|109.5|111.7|109.5|111.58|109.38|0
1632756840000|2021-09-27 15:34:00|111.76|109.56|111.76|109.56|111.82|109.62|111.76|109.56|0
1632756850000|2021-09-27 15:34:10|111.82|109.62|111.88|109.68|111.88|109.68|111.82|109.62|0
1632756860000|2021-09-27 15:34:20|111.82|109.62|111.88|109.68|111.88|109.68|111.82|109.62|0
1632756870000|2021-09-27 15:34:30|111.82|109.62|111.82|109.62|111.82|109.62|111.76|109.56|0
1632756880000|2021-09-27 15:34:40|111.76|109.56|111.76|109.56|111.76|109.56|111.76|109.56|0
1632756890000|2021-09-27 15:34:50|111.7|109.5|111.7|109.5|111.7|109.5|111.64|109.44|0
1632756900000|2021-09-27 15:35:00|111.76|109.56|111.64|109.44|111.76|109.56|111.64|109.44|0
1632756910000|2021-09-27 15:35:10|111.58|109.38|111.52|109.32|111.64|109.44|111.52|109.32|0
1632756920000|2021-09-27 15:35:20|111.58|109.38|111.52|109.32|111.58|109.38|111.52|109.32|0
1632756930000|2021-09-27 15:35:30|111.46|109.26|111.52|109.32|111.52|109.32|111.34|109.14|0
1632756940000|2021-09-27 15:35:40|111.58|109.38|111.58|109.38|111.58|109.38|111.52|109.32|0
1632756950000|2021-09-27 15:35:50|111.64|109.44|111.76|109.56|111.76|109.56|111.64|109.44|0
1632756960000|2021-09-27 15:36:00|111.82|109.62|111.94|109.74|111.94|109.74|111.82|109.62|0
1632756970000|2021-09-27 15:36:10|111.88|109.68|111.94|109.74|111.94|109.74|111.88|109.68|0
1632756980000|2021-09-27 15:36:20|111.88|109.68|111.76|109.56|111.88|109.68|111.76|109.56|0
1632756990000|2021-09-27 15:36:30|111.82|109.62|111.82|109.62|111.82|109.62|111.76|109.56|0
1632757000000|2021-09-27 15:36:40|111.76|109.56|111.94|109.74|111.94|109.74|111.76|109.56|0
1632757010000|2021-09-27 15:36:50|111.88|109.68|111.94|109.74|111.94|109.74|111.88|109.68|0
1632757020000|2021-09-27 15:37:00|111.82|109.62|111.76|109.56|111.82|109.62|111.76|109.56|0
1632757030000|2021-09-27 15:37:10|111.82|109.62|112|109.8|112|109.8|111.82|109.62|0
1632757040000|2021-09-27 15:37:20|112.06|109.86|112.12|109.92|112.12|109.92|112.06|109.86|0
1632757050000|2021-09-27 15:37:30|112.06|109.86|112.06|109.86|112.12|109.92|112.06|109.86|0
1632757060000|2021-09-27 15:37:40|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1632757070000|2021-09-27 15:37:50|112|109.8|112|109.8|112|109.8|111.94|109.74|0
1632757080000|2021-09-27 15:38:00|111.94|109.74|112.06|109.86|112.06|109.86|111.94|109.74|0
1632757090000|2021-09-27 15:38:10|112.12|109.92|111.94|109.74|112.12|109.92|111.94|109.74|0
1632757100000|2021-09-27 15:38:20|112|109.8|111.94|109.74|112|109.8|111.94|109.74|0
1632757110000|2021-09-27 15:38:30|111.88|109.68|111.88|109.68|111.88|109.68|111.88|109.68|0
1632757120000|2021-09-27 15:38:40|111.94|109.74|111.94|109.74|112|109.8|111.94|109.74|0
1632757130000|2021-09-27 15:38:50|112|109.8|112.06|109.86|112.06|109.86|112|109.8|0
1632757140000|2021-09-27 15:39:00|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1632757150000|2021-09-27 15:39:10|112|109.8|112.12|109.92|112.12|109.92|112|109.8|0
1632757160000|2021-09-27 15:39:20|112.06|109.86|112|109.8|112.06|109.86|111.94|109.74|0
1632757170000|2021-09-27 15:39:30|111.94|109.74|111.88|109.68|111.94|109.74|111.82|109.62|0
1632757180000|2021-09-27 15:39:40|111.82|109.62|111.94|109.74|111.94|109.74|111.82|109.62|0
1632757190000|2021-09-27 15:39:50|112|109.8|112|109.8|112|109.8|111.94|109.74|0
1632757200000|2021-09-27 15:40:00|112.06|109.86|112.12|109.92|112.12|109.92|112.06|109.86|0
1632757210000|2021-09-27 15:40:10|112.06|109.86|112.06|109.86|112.12|109.92|112|109.8|0
1632757230000|2021-09-27 15:40:30|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1632757240000|2021-09-27 15:40:40|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1632757250000|2021-09-27 15:40:50|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1632757260000|2021-09-27 15:41:00|112|109.8|112|109.8|112.06|109.86|112|109.8|0
1632757270000|2021-09-27 15:41:10|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1632757290000|2021-09-27 15:41:30|112|109.8|112.12|109.92|112.12|109.92|112|109.8|0
1632757300000|2021-09-27 15:41:40|112.24|110.04|112.3|110.1|112.36|110.16|112.24|110.04|0
1632757310000|2021-09-27 15:41:50|112.36|110.16|112.42|110.22|112.42|110.22|112.36|110.16|0
1632757320000|2021-09-27 15:42:00|112.48|110.28|112.3|110.1|112.48|110.28|112.3|110.1|0
1632757330000|2021-09-27 15:42:10|112.24|110.04|112.24|110.04|112.24|110.04|112.24|110.04|0
1632757340000|2021-09-27 15:42:20|112.36|110.16|112.42|110.22|112.42|110.22|112.36|110.16|0
1632757350000|2021-09-27 15:42:30|112.48|110.28|112.54|110.34|112.54|110.34|112.48|110.28|0
1632757360000|2021-09-27 15:42:40|112.66|110.46|112.42|110.22|112.66|110.46|112.42|110.22|0
1632757370000|2021-09-27 15:42:50|112.54|110.34|112.54|110.34|112.54|110.34|112.54|110.34|0
1632757380000|2021-09-27 15:43:00|112.6|110.4|112.78|110.58|112.78|110.58|112.6|110.4|0
1632757390000|2021-09-27 15:43:10|112.72|110.52|112.72|110.52|112.72|110.52|112.66|110.46|0
1632757400000|2021-09-27 15:43:20|112.78|110.58|112.84|110.64|112.84|110.64|112.78|110.58|0
1632757410000|2021-09-27 15:43:30|112.9|110.7|112.96|110.76|112.96|110.76|112.9|110.7|0
1632757420000|2021-09-27 15:43:40|112.9|110.7|112.72|110.52|112.9|110.7|112.72|110.52|0
1632757430000|2021-09-27 15:43:50|112.66|110.46|112.72|110.52|112.78|110.58|112.66|110.46|0
1632757440000|2021-09-27 15:44:00|112.84|110.64|112.78|110.58|112.84|110.64|112.78|110.58|0
1632757450000|2021-09-27 15:44:10|112.72|110.52|112.54|110.34|112.72|110.52|112.54|110.34|0
1632757460000|2021-09-27 15:44:20|112.42|110.22|112.48|110.28|112.48|110.28|112.42|110.22|0
1632757470000|2021-09-27 15:44:30|112.42|110.22|112.54|110.34|112.54|110.34|112.42|110.22|0
1632757480000|2021-09-27 15:44:40|112.48|110.28|112.6|110.4|112.6|110.4|112.48|110.28|0
1632757490000|2021-09-27 15:44:50|112.54|110.34|112.54|110.34|112.54|110.34|112.54|110.34|0
1632757500000|2021-09-27 15:45:00|112.72|110.52|112.84|110.64|112.84|110.64|112.72|110.52|0
1632757510000|2021-09-27 15:45:10|112.78|110.58|112.84|110.64|112.84|110.64|112.78|110.58|0
1632757520000|2021-09-27 15:45:20|112.9|110.7|112.84|110.64|112.96|110.76|112.84|110.64|0
1632757530000|2021-09-27 15:45:30|112.78|110.58|112.96|110.76|112.96|110.76|112.78|110.58|0
1632757540000|2021-09-27 15:45:40|113.02|110.82|113.2|111|113.2|111|113.02|110.82|0
1632757550000|2021-09-27 15:45:50|113.14|110.94|113.26|111.06|113.26|111.06|113.14|110.94|0
1632757560000|2021-09-27 15:46:00|113.39|111.19|113.45|111.25|113.45|111.25|113.39|111.19|0
1632757570000|2021-09-27 15:46:10|113.57|111.37|113.51|111.31|113.57|111.37|113.51|111.31|0
1632757580000|2021-09-27 15:46:20|113.39|111.19|113.33|111.13|113.45|111.25|113.33|111.13|0
1632757590000|2021-09-27 15:46:30|113.45|111.25|113.51|111.31|113.51|111.31|113.39|111.19|0
1632757600000|2021-09-27 15:46:40|113.33|111.13|113.33|111.13|113.33|111.13|113.26|111.06|0
1632757610000|2021-09-27 15:46:50|113.3|111.1|113.33|111.13|113.33|111.13|113.3|111.1|0
1632757620000|2021-09-27 15:47:00|113.39|111.19|113.26|111.06|113.39|111.19|113.26|111.06|0
1632757630000|2021-09-27 15:47:10|113.2|111|113.32|111.12|113.32|111.12|113.14|110.94|0
1632757640000|2021-09-27 15:47:20|113.2|111|113.02|110.82|113.2|111|113.02|110.82|0
1632757650000|2021-09-27 15:47:30|112.78|110.58|112.78|110.58|112.9|110.7|112.78|110.58|0
1632757660000|2021-09-27 15:47:40|112.84|110.64|112.72|110.52|112.84|110.64|112.72|110.52|0
1632757670000|2021-09-27 15:47:50|112.78|110.58|112.78|110.58|112.9|110.7|112.78|110.58|0
1632757680000|2021-09-27 15:48:00|112.84|110.64|112.78|110.58|112.84|110.64|112.78|110.58|0
1632757690000|2021-09-27 15:48:10|112.66|110.46|112.66|110.46|112.66|110.46|112.6|110.4|0
1632757700000|2021-09-27 15:48:20|112.72|110.52|112.72|110.52|112.72|110.52|112.66|110.46|0
1632757710000|2021-09-27 15:48:30|112.66|110.46|112.66|110.46|112.66|110.46|112.66|110.46|0
1632757720000|2021-09-27 15:48:40|112.6|110.4|112.66|110.46|112.66|110.46|112.6|110.4|0
1632757730000|2021-09-27 15:48:50|112.72|110.52|112.84|110.64|112.84|110.64|112.72|110.52|0
1632757740000|2021-09-27 15:49:00|112.9|110.7|112.96|110.76|112.99|110.79|112.9|110.7|0
1632757750000|2021-09-27 15:49:10|112.9|110.7|112.78|110.58|112.9|110.7|112.78|110.58|0
1632757760000|2021-09-27 15:49:20|112.9|110.7|112.84|110.64|112.9|110.7|112.84|110.64|0
1632757770000|2021-09-27 15:49:30|112.78|110.58|112.72|110.52|112.78|110.58|112.72|110.52|0
1632757780000|2021-09-27 15:49:40|112.78|110.58|112.78|110.58|112.78|110.58|112.78|110.58|0
1632757790000|2021-09-27 15:49:50|112.72|110.52|112.72|110.52|112.78|110.58|112.72|110.52|0
1632757800000|2021-09-27 15:50:00|112.78|110.58|112.78|110.58|112.78|110.58|112.66|110.46|0
1632757810000|2021-09-27 15:50:10|112.72|110.52|112.78|110.58|112.78|110.58|112.72|110.52|0
1632757820000|2021-09-27 15:50:20|112.9|110.7|112.84|110.64|112.9|110.7|112.84|110.64|0
1632757830000|2021-09-27 15:50:30|112.78|110.58|112.96|110.76|112.96|110.76|112.72|110.52|0
1632757840000|2021-09-27 15:50:40|112.9|110.7|112.84|110.64|112.9|110.7|112.84|110.64|0
1632757850000|2021-09-27 15:50:50|112.9|110.7|112.96|110.76|112.96|110.76|112.9|110.7|0
1632757860000|2021-09-27 15:51:00|112.9|110.7|112.9|110.7|112.96|110.76|112.9|110.7|0
1632757870000|2021-09-27 15:51:10|112.84|110.64|112.84|110.64|112.84|110.64|112.84|110.64|0
1632757880000|2021-09-27 15:51:20|112.78|110.58|112.84|110.64|112.84|110.64|112.78|110.58|0
1632757890000|2021-09-27 15:51:30|112.78|110.58|112.78|110.58|112.78|110.58|112.72|110.52|0
1632757900000|2021-09-27 15:51:40|112.84|110.64|112.72|110.52|112.84|110.64|112.72|110.52|0
1632757910000|2021-09-27 15:51:50|112.78|110.58|112.84|110.64|112.84|110.64|112.78|110.58|0
1632757920000|2021-09-27 15:52:00|112.78|110.58|112.72|110.52|112.78|110.58|112.72|110.52|0
1632757930000|2021-09-27 15:52:10|112.66|110.46|112.78|110.58|112.78|110.58|112.66|110.46|0
1632757940000|2021-09-27 15:52:20|112.84|110.64|112.96|110.76|112.96|110.76|112.84|110.64|0
1632757950000|2021-09-27 15:52:30|113.02|110.82|113.02|110.82|113.02|110.82|113.02|110.82|0
1632757960000|2021-09-27 15:52:40|112.9|110.7|112.84|110.64|112.9|110.7|112.84|110.64|0
1632757970000|2021-09-27 15:52:50|112.78|110.58|112.72|110.52|112.78|110.58|112.72|110.52|0
1632757980000|2021-09-27 15:53:00|112.78|110.58|112.6|110.4|112.78|110.58|112.6|110.4|0
1632757990000|2021-09-27 15:53:10|112.66|110.46|112.66|110.46|112.66|110.46|112.66|110.46|0
1632758000000|2021-09-27 15:53:20|112.72|110.52|112.72|110.52|112.78|110.58|112.72|110.52|0
1632758010000|2021-09-27 15:53:30|112.66|110.46|112.78|110.58|112.78|110.58|112.66|110.46|0
1632758020000|2021-09-27 15:53:40|112.9|110.7|112.9|110.7|112.9|110.7|112.9|110.7|0
1632758030000|2021-09-27 15:53:50|112.96|110.76|113.02|110.82|113.02|110.82|112.96|110.76|0
1632758040000|2021-09-27 15:54:00|113.08|110.88|113.02|110.82|113.08|110.88|113.02|110.82|0
1632758050000|2021-09-27 15:54:10|112.96|110.76|112.96|110.76|112.96|110.76|112.96|110.76|0
1632758070000|2021-09-27 15:54:30|113.02|110.82|112.96|110.76|113.02|110.82|112.9|110.7|0
1632758080000|2021-09-27 15:54:40|113.02|110.82|113.02|110.82|113.08|110.88|113.02|110.82|0
1632758090000|2021-09-27 15:54:50|112.96|110.76|113.08|110.88|113.08|110.88|112.96|110.76|0
1632758100000|2021-09-27 15:55:00|113.02|110.82|112.96|110.76|113.02|110.82|112.96|110.76|0
1632758110000|2021-09-27 15:55:10|112.9|110.7|113.02|110.82|113.02|110.82|112.9|110.7|0
1632758120000|2021-09-27 15:55:20|113.08|110.88|113.14|110.94|113.14|110.94|113.08|110.88|0
1632758130000|2021-09-27 15:55:30|113.08|110.88|113.02|110.82|113.08|110.88|113.02|110.82|0
1632758140000|2021-09-27 15:55:40|113.08|110.88|113.02|110.82|113.08|110.88|113.02|110.82|0
1632758150000|2021-09-27 15:55:50|112.96|110.76|112.96|110.76|112.96|110.76|112.96|110.76|0
1632758160000|2021-09-27 15:56:00|112.9|110.7|113.02|110.82|113.02|110.82|112.9|110.7|0
1632758170000|2021-09-27 15:56:10|112.96|110.76|112.96|110.76|112.96|110.76|112.9|110.7|0
1632758190000|2021-09-27 15:56:30|112.9|110.7|112.9|110.7|112.9|110.7|112.84|110.64|0
1632758200000|2021-09-27 15:56:40|112.84|110.64|112.96|110.76|112.96|110.76|112.84|110.64|0
1632758210000|2021-09-27 15:56:50|113.08|110.88|112.96|110.76|113.08|110.88|112.96|110.76|0
1632758220000|2021-09-27 15:57:00|112.9|110.7|112.9|110.7|112.9|110.7|112.9|110.7|0
1632758230000|2021-09-27 15:57:10|112.96|110.76|112.96|110.76|112.96|110.76|112.96|110.76|0
1632758260000|2021-09-27 15:57:40|112.9|110.7|112.78|110.58|112.9|110.7|112.78|110.58|0
1632758270000|2021-09-27 15:57:50|112.72|110.52|112.65|110.45|112.72|110.52|112.65|110.45|0
1632758280000|2021-09-27 15:58:00|112.72|110.52|112.78|110.58|112.84|110.64|112.72|110.52|0
1632758290000|2021-09-27 15:58:10|112.72|110.52|112.78|110.58|112.84|110.64|112.72|110.52|0
1632758300000|2021-09-27 15:58:20|112.84|110.64|112.84|110.64|112.84|110.64|112.84|110.64|0
1632758310000|2021-09-27 15:58:30|112.9|110.7|112.78|110.58|112.9|110.7|112.78|110.58|0
1632758320000|2021-09-27 15:58:40|112.84|110.64|112.84|110.64|112.84|110.64|112.84|110.64|0
1632758350000|2021-09-27 15:59:10|112.9|110.7|112.77|110.57|112.9|110.7|112.77|110.57|0
1632758360000|2021-09-27 15:59:20|112.71|110.51|112.59|110.39|112.71|110.51|112.59|110.39|0
1632758370000|2021-09-27 15:59:30|112.53|110.33|112.53|110.33|112.59|110.39|112.53|110.33|0
1632758380000|2021-09-27 15:59:40|112.47|110.27|112.53|110.33|112.53|110.33|112.47|110.27|0
1632758390000|2021-09-27 15:59:50|112.47|110.27|112.47|110.27|112.47|110.27|112.47|110.27|0
1632758400000|2021-09-27 16:00:00|112.71|110.51|112.53|110.33|112.71|110.51|112.53|110.33|0
1632758410000|2021-09-27 16:00:10|112.59|110.39|112.77|110.57|112.77|110.57|112.59|110.39|0
1632758420000|2021-09-27 16:00:20|112.83|110.63|112.96|110.76|112.96|110.76|112.83|110.63|0
1632758430000|2021-09-27 16:00:30|112.9|110.7|112.9|110.7|112.9|110.7|112.83|110.63|0
1632758440000|2021-09-27 16:00:40|112.96|110.76|112.96|110.76|112.96|110.76|112.9|110.7|0
1632758450000|2021-09-27 16:00:50|113.08|110.88|113.2|111|113.2|111|113.08|110.88|0
1632758460000|2021-09-27 16:01:00|113.26|111.06|113.2|111|113.26|111.06|113.14|110.94|0
1632758470000|2021-09-27 16:01:10|113.08|110.88|113.14|110.94|113.14|110.94|113.08|110.88|0
1632758480000|2021-09-27 16:01:20|113.08|110.88|113.02|110.82|113.08|110.88|113.02|110.82|0
1632758490000|2021-09-27 16:01:30|113.08|110.88|113.2|111|113.2|111|113.08|110.88|0
1632758500000|2021-09-27 16:01:40|113.26|111.06|113.08|110.88|113.26|111.06|112.96|110.76|0
1632758510000|2021-09-27 16:01:50|113.02|110.82|113.02|110.82|113.02|110.82|112.96|110.76|0
1632758520000|2021-09-27 16:02:00|112.89|110.69|112.77|110.57|112.89|110.69|112.77|110.57|0
1632758530000|2021-09-27 16:02:10|112.83|110.63|112.83|110.63|112.83|110.63|112.77|110.57|0
1632758540000|2021-09-27 16:02:20|112.89|110.69|112.65|110.45|112.89|110.69|112.65|110.45|0
1632758550000|2021-09-27 16:02:30|112.59|110.39|112.59|110.39|112.65|110.45|112.59|110.39|0
1632758560000|2021-09-27 16:02:40|112.53|110.33|112.41|110.21|112.53|110.33|112.41|110.21|0
1632758570000|2021-09-27 16:02:50|112.44|110.24|112.47|110.27|112.47|110.27|112.35|110.15|0
1632758580000|2021-09-27 16:03:00|112.53|110.33|112.47|110.27|112.53|110.33|112.47|110.27|0
1632758590000|2021-09-27 16:03:10|112.53|110.33|112.53|110.33|112.53|110.33|112.53|110.33|0
1632758600000|2021-09-27 16:03:20|112.65|110.45|112.53|110.33|112.65|110.45|112.53|110.33|0
1632758610000|2021-09-27 16:03:30|112.59|110.39|112.59|110.39|112.65|110.45|112.59|110.39|0
1632758620000|2021-09-27 16:03:40|112.71|110.51|112.77|110.57|112.77|110.57|112.65|110.45|0
1632758630000|2021-09-27 16:03:50|112.71|110.51|112.77|110.57|112.77|110.57|112.71|110.51|0
1632758640000|2021-09-27 16:04:00|112.71|110.51|112.77|110.57|112.77|110.57|112.71|110.51|0
1632758650000|2021-09-27 16:04:10|112.83|110.63|112.83|110.63|112.83|110.63|112.83|110.63|0
1632758660000|2021-09-27 16:04:20|112.77|110.57|112.83|110.63|112.83|110.63|112.77|110.57|0
1632758670000|2021-09-27 16:04:30|112.77|110.57|112.77|110.57|112.77|110.57|112.71|110.51|0
1632758680000|2021-09-27 16:04:40|112.71|110.51|112.65|110.45|112.71|110.51|112.65|110.45|0
1632758690000|2021-09-27 16:04:50|112.71|110.51|112.65|110.45|112.71|110.51|112.65|110.45|0
1632758700000|2021-09-27 16:05:00|112.59|110.39|112.53|110.33|112.59|110.39|112.53|110.33|0
1632758710000|2021-09-27 16:05:10|112.41|110.21|112.41|110.21|112.41|110.21|112.35|110.15|0
1632758720000|2021-09-27 16:05:20|112.35|110.15|112.35|110.15|112.35|110.15|112.35|110.15|0
1632758730000|2021-09-27 16:05:30|112.41|110.21|112.53|110.33|112.53|110.33|112.41|110.21|0
1632758740000|2021-09-27 16:05:40|112.47|110.27|112.47|110.27|112.53|110.33|112.47|110.27|0
1632758760000|2021-09-27 16:06:00|112.53|110.33|112.47|110.27|112.53|110.33|112.47|110.27|0
1632758770000|2021-09-27 16:06:10|112.41|110.21|112.35|110.15|112.41|110.21|112.35|110.15|0
1632758790000|2021-09-27 16:06:30|112.29|110.09|112.23|110.03|112.35|110.15|112.23|110.03|0
1632758800000|2021-09-27 16:06:40|112.17|109.97|112.23|110.03|112.23|110.03|112.17|109.97|0
1632758810000|2021-09-27 16:06:50|112.17|109.97|112.17|109.97|112.17|109.97|112.11|109.91|0
1632758820000|2021-09-27 16:07:00|112.23|110.03|112.29|110.09|112.29|110.09|112.23|110.03|0
1632758830000|2021-09-27 16:07:10|112.35|110.15|112.35|110.15|112.35|110.15|112.29|110.09|0
1632758840000|2021-09-27 16:07:20|112.29|110.09|112.35|110.15|112.35|110.15|112.29|110.09|0
1632758850000|2021-09-27 16:07:30|112.41|110.21|112.29|110.09|112.41|110.21|112.23|110.03|0
1632758860000|2021-09-27 16:07:40|112.23|110.03|112.23|110.03|112.23|110.03|112.23|110.03|0
1632758870000|2021-09-27 16:07:50|112.35|110.15|112.35|110.15|112.35|110.15|112.29|110.09|0
1632758880000|2021-09-27 16:08:00|112.29|110.09|112.23|110.03|112.29|110.09|112.23|110.03|0
1632758890000|2021-09-27 16:08:10|112.29|110.09|112.29|110.09|112.29|110.09|112.29|110.09|0
1632758900000|2021-09-27 16:08:20|112.23|110.03|112.23|110.03|112.23|110.03|112.23|110.03|0
1632758910000|2021-09-27 16:08:30|112.17|109.97|112.17|109.97|112.17|109.97|112.17|109.97|0
1632758920000|2021-09-27 16:08:40|112.23|110.03|112.23|110.03|112.23|110.03|112.17|109.97|0
1632758930000|2021-09-27 16:08:50|112.29|110.09|112.23|110.03|112.29|110.09|112.23|110.03|0
1632758940000|2021-09-27 16:09:00|112.29|110.09|112.35|110.15|112.35|110.15|112.29|110.09|0
1632758950000|2021-09-27 16:09:10|112.29|110.09|112.29|110.09|112.29|110.09|112.29|110.09|0
1632758960000|2021-09-27 16:09:20|112.23|110.03|112.23|110.03|112.23|110.03|112.23|110.03|0
1632758980000|2021-09-27 16:09:40|112.29|110.09|112.29|110.09|112.29|110.09|112.29|110.09|0
1632759000000|2021-09-27 16:10:00|112.23|110.03|112.11|109.91|112.23|110.03|112.11|109.91|0
1632759010000|2021-09-27 16:10:10|112.05|109.85|112.05|109.85|112.05|109.85|112.02|109.82|0
1632759020000|2021-09-27 16:10:20|111.99|109.79|111.99|109.79|112.05|109.85|111.99|109.79|0
1632759030000|2021-09-27 16:10:30|111.93|109.73|111.99|109.79|111.99|109.79|111.93|109.73|0
1632759040000|2021-09-27 16:10:40|112.05|109.85|112.23|110.03|112.23|110.03|112.05|109.85|0
1632759050000|2021-09-27 16:10:50|112.17|109.97|112.23|110.03|112.23|110.03|112.17|109.97|0
1632759060000|2021-09-27 16:11:00|112.17|109.97|112.23|110.03|112.23|110.03|112.17|109.97|0
1632759070000|2021-09-27 16:11:10|112.17|109.97|112.05|109.85|112.17|109.97|112.05|109.85|0
1632759080000|2021-09-27 16:11:20|112.11|109.91|112.17|109.97|112.17|109.97|112.11|109.91|0
1632759100000|2021-09-27 16:11:40|112.11|109.91|112.11|109.91|112.11|109.91|112.11|109.91|0
1632759110000|2021-09-27 16:11:50|112.05|109.85|112.17|109.97|112.17|109.97|112.05|109.85|0
1632759120000|2021-09-27 16:12:00|112.11|109.91|112.17|109.97|112.17|109.97|112.11|109.91|0
1632759140000|2021-09-27 16:12:20|112.11|109.91|112.11|109.91|112.11|109.91|112.11|109.91|0
1632759150000|2021-09-27 16:12:30|112.17|109.97|112.11|109.91|112.17|109.97|112.11|109.91|0
1632759160000|2021-09-27 16:12:40|112.05|109.85|112.11|109.91|112.11|109.91|112.05|109.85|0
1632759170000|2021-09-27 16:12:50|112.17|109.97|112.23|110.03|112.23|110.03|112.17|109.97|0
1632759180000|2021-09-27 16:13:00|112.17|109.97|112.29|110.09|112.29|110.09|112.17|109.97|0
1632759190000|2021-09-27 16:13:10|112.17|109.97|112.17|109.97|112.23|110.03|112.17|109.97|0
1632759200000|2021-09-27 16:13:20|112.11|109.91|112.11|109.91|112.17|109.97|112.11|109.91|0
1632759210000|2021-09-27 16:13:30|112.08|109.88|112.05|109.85|112.11|109.91|112.05|109.85|0
1632759230000|2021-09-27 16:13:50|112.11|109.91|112.17|109.97|112.17|109.97|112.11|109.91|0
1632759240000|2021-09-27 16:14:00|112.23|110.03|112.23|110.03|112.23|110.03|112.17|109.97|0
1632759250000|2021-09-27 16:14:10|112.17|109.97|112.11|109.91|112.17|109.97|112.11|109.91|0
1632759260000|2021-09-27 16:14:20|112.05|109.85|112.11|109.91|112.11|109.91|112.05|109.85|0
1632759270000|2021-09-27 16:14:30|112.05|109.85|112.11|109.91|112.11|109.91|112.05|109.85|0
1632759280000|2021-09-27 16:14:40|112.17|109.97|112.05|109.85|112.17|109.97|112.05|109.85|0
1632759290000|2021-09-27 16:14:50|111.99|109.79|111.99|109.79|112.05|109.85|111.99|109.79|0
1632759300000|2021-09-27 16:15:00|112.17|109.97|112.05|109.85|112.17|109.97|111.99|109.79|0
1632759310000|2021-09-27 16:15:10|111.99|109.79|111.99|109.79|111.99|109.79|111.93|109.73|0
1632759330000|2021-09-27 16:15:30|111.93|109.73|111.93|109.73|111.93|109.73|111.93|109.73|0
1632759340000|2021-09-27 16:15:40|111.92|109.72|112.04|109.84|112.04|109.84|111.92|109.72|0
1632759350000|2021-09-27 16:15:50|111.98|109.78|111.98|109.78|111.98|109.78|111.98|109.78|0
1632759360000|2021-09-27 16:16:00|112.04|109.84|112.04|109.84|112.04|109.84|112.04|109.84|0
1632759370000|2021-09-27 16:16:10|112.1|109.9|112.04|109.84|112.1|109.9|112.04|109.84|0
1632759410000|2021-09-27 16:16:50|111.98|109.78|111.98|109.78|111.98|109.78|111.98|109.78|0
1632759420000|2021-09-27 16:17:00|111.92|109.72|111.86|109.66|111.92|109.72|111.86|109.66|0
1632759430000|2021-09-27 16:17:10|111.8|109.6|111.8|109.6|111.86|109.66|111.8|109.6|0
1632759440000|2021-09-27 16:17:20|111.68|109.48|111.68|109.48|111.68|109.48|111.68|109.48|0
1632759450000|2021-09-27 16:17:30|111.62|109.42|111.56|109.36|111.62|109.42|111.56|109.36|0
1632759460000|2021-09-27 16:17:40|111.62|109.42|111.56|109.36|111.62|109.42|111.56|109.36|0
1632759470000|2021-09-27 16:17:50|111.62|109.42|111.62|109.42|111.62|109.42|111.56|109.36|0
1632759480000|2021-09-27 16:18:00|111.56|109.36|111.62|109.42|111.62|109.42|111.56|109.36|0
1632759490000|2021-09-27 16:18:10|111.56|109.36|111.56|109.36|111.56|109.36|111.56|109.36|0
1632759500000|2021-09-27 16:18:20|111.5|109.3|111.38|109.18|111.5|109.3|111.38|109.18|0
1632759510000|2021-09-27 16:18:30|111.33|109.13|111.33|109.13|111.33|109.13|111.33|109.13|0
1632759520000|2021-09-27 16:18:40|111.27|109.07|111.15|108.95|111.27|109.07|111.15|108.95|0
1632759530000|2021-09-27 16:18:50|111.21|109.01|111.27|109.07|111.27|109.07|111.18|108.98|0
1632759540000|2021-09-27 16:19:00|111.21|109.01|111.32|109.12|111.32|109.12|111.21|109.01|0
1632759550000|2021-09-27 16:19:10|111.38|109.18|111.44|109.24|111.44|109.24|111.38|109.18|0
1632759560000|2021-09-27 16:19:20|111.38|109.18|111.5|109.3|111.5|109.3|111.38|109.18|0
1632759570000|2021-09-27 16:19:30|111.56|109.36|111.5|109.3|111.56|109.36|111.5|109.3|0
1632759580000|2021-09-27 16:19:40|111.44|109.24|111.44|109.24|111.44|109.24|111.44|109.24|0
1632759590000|2021-09-27 16:19:50|111.5|109.3|111.44|109.24|111.5|109.3|111.44|109.24|0
1632759600000|2021-09-27 16:20:00|111.5|109.3|111.5|109.3|111.5|109.3|111.5|109.3|0
1632759610000|2021-09-27 16:20:10|111.44|109.24|111.56|109.36|111.56|109.36|111.44|109.24|0
1632759620000|2021-09-27 16:20:20|111.5|109.3|111.5|109.3|111.5|109.3|111.5|109.3|0
1632759630000|2021-09-27 16:20:30|111.56|109.36|111.5|109.3|111.56|109.36|111.5|109.3|0
1632759640000|2021-09-27 16:20:40|111.56|109.36|111.56|109.36|111.56|109.36|111.56|109.36|0
1632759650000|2021-09-27 16:20:50|111.5|109.3|111.5|109.3|111.5|109.3|111.5|109.3|0
1632759660000|2021-09-27 16:21:00|111.44|109.24|111.38|109.18|111.44|109.24|111.38|109.18|0
1632759670000|2021-09-27 16:21:10|111.32|109.12|111.32|109.12|111.38|109.18|111.32|109.12|0
1632759680000|2021-09-27 16:21:20|111.38|109.18|111.38|109.18|111.38|109.18|111.38|109.18|0
1632759690000|2021-09-27 16:21:30|111.32|109.12|111.32|109.12|111.38|109.18|111.32|109.12|0
1632759700000|2021-09-27 16:21:40|111.38|109.18|111.38|109.18|111.38|109.18|111.38|109.18|0
1632759710000|2021-09-27 16:21:50|111.44|109.24|111.5|109.3|111.5|109.3|111.44|109.24|0
1632759730000|2021-09-27 16:22:10|111.56|109.36|111.56|109.36|111.56|109.36|111.56|109.36|0
1632759740000|2021-09-27 16:22:20|111.62|109.42|111.62|109.42|111.62|109.42|111.56|109.36|0
1632759750000|2021-09-27 16:22:30|111.59|109.39|111.56|109.36|111.59|109.39|111.56|109.36|0
1632759760000|2021-09-27 16:22:40|111.5|109.3|111.44|109.24|111.5|109.3|111.44|109.24|0
1632759770000|2021-09-27 16:22:50|111.5|109.3|111.56|109.36|111.56|109.36|111.5|109.3|0
1632759780000|2021-09-27 16:23:00|111.53|109.33|111.56|109.36|111.56|109.36|111.5|109.3|0
1632759790000|2021-09-27 16:23:10|111.62|109.42|111.56|109.36|111.62|109.42|111.56|109.36|0
1632759820000|2021-09-27 16:23:40|111.62|109.42|111.68|109.48|111.68|109.48|111.62|109.42|0
1632759830000|2021-09-27 16:23:50|111.62|109.42|111.62|109.42|111.68|109.48|111.62|109.42|0
1632759840000|2021-09-27 16:24:00|111.56|109.36|111.56|109.36|111.56|109.36|111.56|109.36|0
1632759860000|2021-09-27 16:24:20|111.5|109.3|111.56|109.36|111.56|109.36|111.5|109.3|0
1632759870000|2021-09-27 16:24:30|111.5|109.3|111.56|109.36|111.56|109.36|111.5|109.3|0
1632759880000|2021-09-27 16:24:40|111.44|109.24|111.5|109.3|111.5|109.3|111.44|109.24|0
1632759890000|2021-09-27 16:24:50|111.47|109.27|111.5|109.3|111.5|109.3|111.44|109.24|0
1632759900000|2021-09-27 16:25:00|111.44|109.24|111.5|109.3|111.5|109.3|111.38|109.18|0
1632759910000|2021-09-27 16:25:10|111.44|109.24|111.44|109.24|111.44|109.24|111.44|109.24|0
1632759940000|2021-09-27 16:25:40|111.5|109.3|111.5|109.3|111.5|109.3|111.5|109.3|0
1632759950000|2021-09-27 16:25:50|111.56|109.36|111.44|109.24|111.56|109.36|111.44|109.24|0
1632759960000|2021-09-27 16:26:00|111.5|109.3|111.56|109.36|111.56|109.36|111.5|109.3|0
1632759980000|2021-09-27 16:26:20|111.62|109.42|111.62|109.42|111.62|109.42|111.62|109.42|0
1632759990000|2021-09-27 16:26:30|111.74|109.54|111.74|109.54|111.74|109.54|111.68|109.48|0
1632760000000|2021-09-27 16:26:40|111.8|109.6|111.8|109.6|111.8|109.6|111.8|109.6|0
1632760010000|2021-09-27 16:26:50|111.74|109.54|111.74|109.54|111.74|109.54|111.74|109.54|0
1632760020000|2021-09-27 16:27:00|111.68|109.48|111.68|109.48|111.68|109.48|111.68|109.48|0
1632760030000|2021-09-27 16:27:10|111.74|109.54|111.74|109.54|111.74|109.54|111.74|109.54|0
1632760040000|2021-09-27 16:27:20|111.68|109.48|111.74|109.54|111.74|109.54|111.68|109.48|0
1632760050000|2021-09-27 16:27:30|111.68|109.48|111.68|109.48|111.68|109.48|111.68|109.48|0
1632760060000|2021-09-27 16:27:40|111.62|109.42|111.62|109.42|111.62|109.42|111.62|109.42|0
1632760090000|2021-09-27 16:28:10|111.56|109.36|111.62|109.42|111.62|109.42|111.56|109.36|0
1632760140000|2021-09-27 16:29:00|111.68|109.48|111.68|109.48|111.68|109.48|111.68|109.48|0
1632760160000|2021-09-27 16:29:20|111.74|109.54|111.68|109.48|111.74|109.54|111.68|109.48|0
1632760180000|2021-09-27 16:29:40|111.62|109.42|111.56|109.36|111.62|109.42|111.56|109.36|0
1632760190000|2021-09-27 16:29:50|111.5|109.3|111.68|109.48|111.68|109.48|111.5|109.3|0
1632760200000|2021-09-27 16:30:00|111.74|109.54|111.92|109.72|111.92|109.72|111.74|109.54|0
1632760210000|2021-09-27 16:30:10|111.86|109.66|111.92|109.72|111.92|109.72|111.86|109.66|0
1632760220000|2021-09-27 16:30:20|111.8|109.6|111.98|109.78|111.98|109.78|111.8|109.6|0
1632760240000|2021-09-27 16:30:40|111.86|109.66|111.92|109.72|111.92|109.72|111.86|109.66|0
1632760250000|2021-09-27 16:30:50|111.98|109.78|111.86|109.66|111.98|109.78|111.86|109.66|0
1632760260000|2021-09-27 16:31:00|111.74|109.54|111.8|109.6|111.8|109.6|111.74|109.54|0
1632760270000|2021-09-27 16:31:10|111.86|109.66|111.86|109.66|111.86|109.66|111.86|109.66|0
1632760280000|2021-09-27 16:31:20|111.8|109.6|111.92|109.72|111.92|109.72|111.8|109.6|0
1632760290000|2021-09-27 16:31:30|112.04|109.84|111.98|109.78|112.04|109.84|111.92|109.72|0
1632760300000|2021-09-27 16:31:40|112.04|109.84|112.04|109.84|112.04|109.84|112.04|109.84|0
1632760310000|2021-09-27 16:31:50|112.1|109.9|112.1|109.9|112.1|109.9|112.1|109.9|0
1632760320000|2021-09-27 16:32:00|112.16|109.96|112.1|109.9|112.16|109.96|112.1|109.9|0
1632760330000|2021-09-27 16:32:10|112.07|109.87|112.28|110.08|112.28|110.08|112.07|109.87|0
1632760340000|2021-09-27 16:32:20|112.22|110.02|112.22|110.02|112.28|110.08|112.22|110.02|0
1632760350000|2021-09-27 16:32:30|112.28|110.08|112.22|110.02|112.28|110.08|112.22|110.02|0
1632760370000|2021-09-27 16:32:50|112.28|110.08|112.34|110.14|112.34|110.14|112.22|110.02|0
1632760380000|2021-09-27 16:33:00|112.28|110.08|112.28|110.08|112.28|110.08|112.28|110.08|0
1632760390000|2021-09-27 16:33:10|112.22|110.02|112.22|110.02|112.22|110.02|112.22|110.02|0
1632760400000|2021-09-27 16:33:20|112.16|109.96|112.16|109.96|112.16|109.96|112.04|109.84|0
1632760410000|2021-09-27 16:33:30|112.1|109.9|112.1|109.9|112.1|109.9|112.1|109.9|0
1632760420000|2021-09-27 16:33:40|112.16|109.96|112.22|110.02|112.22|110.02|112.16|109.96|0
1632760430000|2021-09-27 16:33:50|112.16|109.96|112.16|109.96|112.16|109.96|112.16|109.96|0
1632760440000|2021-09-27 16:34:00|112.1|109.9|112.16|109.96|112.16|109.96|112.1|109.9|0
1632760450000|2021-09-27 16:34:10|112.22|110.02|112.28|110.08|112.28|110.08|112.22|110.02|0
1632760460000|2021-09-27 16:34:20|112.22|110.02|112.28|110.08|112.28|110.08|112.16|109.96|0
1632760470000|2021-09-27 16:34:30|112.22|110.02|112.22|110.02|112.22|110.02|112.22|110.02|0
1632760480000|2021-09-27 16:34:40|112.28|110.08|112.28|110.08|112.28|110.08|112.28|110.08|0
1632760490000|2021-09-27 16:34:50|112.34|110.14|112.4|110.2|112.4|110.2|112.34|110.14|0
1632760500000|2021-09-27 16:35:00|112.46|110.26|112.64|110.44|112.64|110.44|112.46|110.26|0
1632760510000|2021-09-27 16:35:10|112.58|110.38|112.64|110.44|112.64|110.44|112.58|110.38|0
1632760520000|2021-09-27 16:35:20|112.7|110.5|112.7|110.5|112.7|110.5|112.64|110.44|0
1632760530000|2021-09-27 16:35:30|112.64|110.44|112.76|110.56|112.76|110.56|112.64|110.44|0
1632760540000|2021-09-27 16:35:40|112.7|110.5|112.7|110.5|112.7|110.5|112.64|110.44|0
1632760550000|2021-09-27 16:35:50|112.64|110.44|112.52|110.32|112.64|110.44|112.52|110.32|0
1632760560000|2021-09-27 16:36:00|112.46|110.26|112.4|110.2|112.46|110.26|112.4|110.2|0
1632760570000|2021-09-27 16:36:10|112.46|110.26|112.64|110.44|112.64|110.44|112.46|110.26|0
1632760580000|2021-09-27 16:36:20|112.7|110.5|112.64|110.44|112.7|110.5|112.64|110.44|0
1632760610000|2021-09-27 16:36:50|112.7|110.5|112.7|110.5|112.7|110.5|112.7|110.5|0
1632760620000|2021-09-27 16:37:00|112.64|110.44|112.64|110.44|112.64|110.44|112.64|110.44|0
1632760630000|2021-09-27 16:37:10|112.58|110.38|112.58|110.38|112.58|110.38|112.58|110.38|0
1632760650000|2021-09-27 16:37:30|112.64|110.44|112.52|110.32|112.64|110.44|112.52|110.32|0
1632760660000|2021-09-27 16:37:40|112.46|110.26|112.46|110.26|112.46|110.26|112.46|110.26|0
1632760670000|2021-09-27 16:37:50|112.58|110.38|112.58|110.38|112.58|110.38|112.58|110.38|0
1632760710000|2021-09-27 16:38:30|112.64|110.44|112.64|110.44|112.64|110.44|112.58|110.38|0
1632760720000|2021-09-27 16:38:40|112.7|110.5|112.7|110.5|112.7|110.5|112.7|110.5|0
1632760730000|2021-09-27 16:38:50|112.76|110.56|112.76|110.56|112.76|110.56|112.76|110.56|0
1632760740000|2021-09-27 16:39:00|112.7|110.5|112.64|110.44|112.7|110.5|112.64|110.44|0
1632760750000|2021-09-27 16:39:10|112.7|110.5|112.7|110.5|112.7|110.5|112.7|110.5|0
1632760760000|2021-09-27 16:39:20|112.76|110.56|112.76|110.56|112.76|110.56|112.76|110.56|0
1632760770000|2021-09-27 16:39:30|112.7|110.5|112.76|110.56|112.76|110.56|112.7|110.5|0
1632760780000|2021-09-27 16:39:40|112.7|110.5|112.64|110.44|112.7|110.5|112.64|110.44|0
1632760790000|2021-09-27 16:39:50|112.58|110.38|112.52|110.32|112.58|110.38|112.52|110.32|0
1632760800000|2021-09-27 16:40:00|112.58|110.38|112.64|110.44|112.64|110.44|112.58|110.38|0
1632760810000|2021-09-27 16:40:10|112.7|110.5|112.64|110.44|112.7|110.5|112.64|110.44|0
1632760820000|2021-09-27 16:40:20|112.7|110.5|112.76|110.56|112.82|110.62|112.7|110.5|0
1632760850000|2021-09-27 16:40:50|112.82|110.62|112.76|110.56|112.82|110.62|112.76|110.56|0
1632760860000|2021-09-27 16:41:00|112.7|110.5|112.64|110.44|112.7|110.5|112.64|110.44|0
1632760870000|2021-09-27 16:41:10|112.57|110.37|112.64|110.44|112.64|110.44|112.57|110.37|0
1632760880000|2021-09-27 16:41:20|112.7|110.5|112.51|110.31|112.7|110.5|112.51|110.31|0
1632760890000|2021-09-27 16:41:30|112.57|110.37|112.51|110.31|112.57|110.37|112.51|110.31|0
1632760900000|2021-09-27 16:41:40|112.57|110.37|112.57|110.37|112.57|110.37|112.57|110.37|0
1632760910000|2021-09-27 16:41:50|112.63|110.43|112.57|110.37|112.63|110.43|112.57|110.37|0
1632760920000|2021-09-27 16:42:00|112.63|110.43|112.7|110.5|112.7|110.5|112.63|110.43|0
1632760930000|2021-09-27 16:42:10|112.63|110.43|112.7|110.5|112.7|110.5|112.63|110.43|0
1632760940000|2021-09-27 16:42:20|112.76|110.56|112.76|110.56|112.76|110.56|112.7|110.5|0
1632760950000|2021-09-27 16:42:30|112.69|110.49|112.57|110.37|112.69|110.49|112.57|110.37|0
1632760960000|2021-09-27 16:42:40|112.51|110.31|112.57|110.37|112.57|110.37|112.51|110.31|0
1632760970000|2021-09-27 16:42:50|112.51|110.31|112.51|110.31|112.51|110.31|112.51|110.31|0
1632760980000|2021-09-27 16:43:00|112.45|110.25|112.45|110.25|112.45|110.25|112.45|110.25|0
1632760990000|2021-09-27 16:43:10|112.39|110.19|112.45|110.25|112.45|110.25|112.39|110.19|0
1632761010000|2021-09-27 16:43:30|112.39|110.19|112.45|110.25|112.45|110.25|112.39|110.19|0
1632761020000|2021-09-27 16:43:40|112.39|110.19|112.27|110.07|112.39|110.19|112.27|110.07|0
1632761030000|2021-09-27 16:43:50|112.33|110.13|112.33|110.13|112.33|110.13|112.33|110.13|0
1632761040000|2021-09-27 16:44:00|112.39|110.19|112.39|110.19|112.39|110.19|112.39|110.19|0
1632761050000|2021-09-27 16:44:10|112.33|110.13|112.45|110.25|112.45|110.25|112.33|110.13|0
1632761060000|2021-09-27 16:44:20|112.39|110.19|112.39|110.19|112.39|110.19|112.39|110.19|0
1632761070000|2021-09-27 16:44:30|112.45|110.25|112.45|110.25|112.45|110.25|112.45|110.25|0
1632761080000|2021-09-27 16:44:40|112.51|110.31|112.45|110.25|112.51|110.31|112.45|110.25|0
1632761090000|2021-09-27 16:44:50|112.51|110.31|112.39|110.19|112.51|110.31|112.39|110.19|0
1632761100000|2021-09-27 16:45:00|112.45|110.25|112.45|110.25|112.45|110.25|112.45|110.25|0
1632761110000|2021-09-27 16:45:10|112.51|110.31|112.57|110.37|112.57|110.37|112.51|110.31|0
1632761120000|2021-09-27 16:45:20|112.63|110.43|112.81|110.61|112.81|110.61|112.63|110.43|0
1632761130000|2021-09-27 16:45:30|112.75|110.55|112.69|110.49|112.75|110.55|112.69|110.49|0
1632761140000|2021-09-27 16:45:40|112.63|110.43|112.63|110.43|112.63|110.43|112.63|110.43|0
1632761150000|2021-09-27 16:45:50|112.69|110.49|112.63|110.43|112.69|110.49|112.63|110.43|0
1632761160000|2021-09-27 16:46:00|112.69|110.49|112.69|110.49|112.69|110.49|112.69|110.49|0
1632761170000|2021-09-27 16:46:10|112.75|110.55|112.69|110.49|112.75|110.55|112.69|110.49|0
1632761180000|2021-09-27 16:46:20|112.81|110.61|112.81|110.61|112.81|110.61|112.75|110.55|0
1632761190000|2021-09-27 16:46:30|112.87|110.67|112.87|110.67|113|110.8|112.87|110.67|0
1632761200000|2021-09-27 16:46:40|113|110.8|113.06|110.86|113.06|110.86|113|110.8|0
1632761220000|2021-09-27 16:47:00|113|110.8|112.93|110.73|113|110.8|112.93|110.73|0
1632761230000|2021-09-27 16:47:10|113.06|110.86|113.06|110.86|113.06|110.86|112.99|110.79|0
1632761240000|2021-09-27 16:47:20|113.18|110.98|113.24|111.04|113.24|111.04|113.12|110.92|0
1632761250000|2021-09-27 16:47:30|113.18|110.98|113.3|111.1|113.3|111.1|113.18|110.98|0
1632761260000|2021-09-27 16:47:40|113.36|111.16|113.42|111.22|113.48|111.28|113.36|111.16|0
1632761270000|2021-09-27 16:47:50|113.48|111.28|113.6|111.4|113.6|111.4|113.48|111.28|0
1632761280000|2021-09-27 16:48:00|113.54|111.34|113.72|111.52|113.72|111.52|113.54|111.34|0
1632761290000|2021-09-27 16:48:10|113.66|111.46|113.66|111.46|113.66|111.46|113.6|111.4|0
1632761300000|2021-09-27 16:48:20|113.6|111.4|113.6|111.4|113.66|111.46|113.6|111.4|0
1632761310000|2021-09-27 16:48:30|113.66|111.46|113.66|111.46|113.72|111.52|113.66|111.46|0
1632761320000|2021-09-27 16:48:40|113.6|111.4|113.72|111.52|113.72|111.52|113.6|111.4|0
1632761330000|2021-09-27 16:48:50|113.66|111.46|113.72|111.52|113.72|111.52|113.66|111.46|0
1632761340000|2021-09-27 16:49:00|113.6|111.4|113.48|111.28|113.6|111.4|113.48|111.28|0
1632761350000|2021-09-27 16:49:10|113.42|111.22|113.42|111.22|113.42|111.22|113.42|111.22|0
1632761360000|2021-09-27 16:49:20|113.36|111.16|113.42|111.22|113.42|111.22|113.36|111.16|0
1632761370000|2021-09-27 16:49:30|113.48|111.28|113.6|111.4|113.6|111.4|113.48|111.28|0
1632761380000|2021-09-27 16:49:40|113.54|111.34|113.54|111.34|113.57|111.37|113.54|111.34|0
1632761390000|2021-09-27 16:49:50|113.6|111.4|113.72|111.52|113.72|111.52|113.6|111.4|0
1632761400000|2021-09-27 16:50:00|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1632761410000|2021-09-27 16:50:10|113.84|111.64|114.09|111.89|114.09|111.89|113.84|111.64|0
1632761420000|2021-09-27 16:50:20|114.03|111.83|114.09|111.89|114.09|111.89|114.03|111.83|0
1632761430000|2021-09-27 16:50:30|114.03|111.83|113.96|111.76|114.03|111.83|113.96|111.76|0
1632761440000|2021-09-27 16:50:40|113.84|111.64|113.78|111.58|113.84|111.64|113.78|111.58|0
1632761450000|2021-09-27 16:50:50|113.84|111.64|113.72|111.52|113.84|111.64|113.72|111.52|0
1632761460000|2021-09-27 16:51:00|113.66|111.46|113.66|111.46|113.66|111.46|113.6|111.4|0
1632761470000|2021-09-27 16:51:10|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1632761480000|2021-09-27 16:51:20|113.72|111.52|113.78|111.58|113.78|111.58|113.72|111.52|0
1632761490000|2021-09-27 16:51:30|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1632761500000|2021-09-27 16:51:40|113.81|111.61|113.78|111.58|113.84|111.64|113.78|111.58|0
1632761510000|2021-09-27 16:51:50|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1632761520000|2021-09-27 16:52:00|113.66|111.46|113.66|111.46|113.72|111.52|113.66|111.46|0
1632761530000|2021-09-27 16:52:10|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1632761540000|2021-09-27 16:52:20|113.6|111.4|113.6|111.4|113.66|111.46|113.6|111.4|0
1632761550000|2021-09-27 16:52:30|113.54|111.34|113.54|111.34|113.54|111.34|113.54|111.34|0
1632761570000|2021-09-27 16:52:50|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1632761580000|2021-09-27 16:53:00|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1632761590000|2021-09-27 16:53:10|113.6|111.4|113.54|111.34|113.6|111.4|113.48|111.28|0
1632761600000|2021-09-27 16:53:20|113.48|111.28|113.42|111.22|113.48|111.28|113.42|111.22|0
1632761610000|2021-09-27 16:53:30|113.36|111.16|113.36|111.16|113.36|111.16|113.36|111.16|0
1632761620000|2021-09-27 16:53:40|113.42|111.22|113.42|111.22|113.48|111.28|113.42|111.22|0
1632761630000|2021-09-27 16:53:50|113.48|111.28|113.48|111.28|113.48|111.28|113.48|111.28|0
1632761640000|2021-09-27 16:54:00|113.54|111.34|113.6|111.4|113.6|111.4|113.54|111.34|0
1632761650000|2021-09-27 16:54:10|113.54|111.34|113.6|111.4|113.6|111.4|113.54|111.34|0
1632761660000|2021-09-27 16:54:20|113.57|111.37|113.54|111.34|113.6|111.4|113.54|111.34|0
1632761670000|2021-09-27 16:54:30|113.57|111.37|113.54|111.34|113.57|111.37|113.54|111.34|0
1632761680000|2021-09-27 16:54:40|113.48|111.28|113.66|111.46|113.66|111.46|113.48|111.28|0
1632761690000|2021-09-27 16:54:50|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1632761700000|2021-09-27 16:55:00|113.72|111.52|113.66|111.46|113.72|111.52|113.66|111.46|0
1632761710000|2021-09-27 16:55:10|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1632761720000|2021-09-27 16:55:20|113.6|111.4|113.48|111.28|113.6|111.4|113.48|111.28|0
1632761740000|2021-09-27 16:55:40|113.54|111.34|113.48|111.28|113.54|111.34|113.48|111.28|0
1632761750000|2021-09-27 16:55:50|113.41|111.21|113.54|111.34|113.54|111.34|113.41|111.21|0
1632761760000|2021-09-27 16:56:00|113.48|111.28|113.48|111.28|113.54|111.34|113.48|111.28|0
1632761770000|2021-09-27 16:56:10|113.41|111.21|113.35|111.15|113.41|111.21|113.35|111.15|0
1632761780000|2021-09-27 16:56:20|113.32|111.12|113.32|111.12|113.32|111.12|113.32|111.12|0
1632761790000|2021-09-27 16:56:30|113.29|111.09|113.35|111.15|113.41|111.21|113.29|111.09|0
1632761800000|2021-09-27 16:56:40|113.41|111.21|113.41|111.21|113.41|111.21|113.35|111.15|0
1632761810000|2021-09-27 16:56:50|113.48|111.28|113.48|111.28|113.48|111.28|113.41|111.21|0
1632761820000|2021-09-27 16:57:00|113.54|111.34|113.54|111.34|113.54|111.34|113.54|111.34|0
1632761830000|2021-09-27 16:57:10|113.48|111.28|113.48|111.28|113.48|111.28|113.48|111.28|0
1632761840000|2021-09-27 16:57:20|113.54|111.34|113.6|111.4|113.6|111.4|113.54|111.34|0
1632761850000|2021-09-27 16:57:30|113.66|111.46|113.72|111.52|113.72|111.52|113.66|111.46|0
1632761870000|2021-09-27 16:57:50|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1632761880000|2021-09-27 16:58:00|113.84|111.64|113.66|111.46|113.84|111.64|113.66|111.46|0
1632761890000|2021-09-27 16:58:10|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1632761900000|2021-09-27 16:58:20|113.6|111.4|113.84|111.64|113.84|111.64|113.6|111.4|0
1632761910000|2021-09-27 16:58:30|113.78|111.58|113.66|111.46|113.78|111.58|113.66|111.46|0
1632761920000|2021-09-27 16:58:40|113.78|111.58|113.84|111.64|113.84|111.64|113.78|111.58|0
1632761930000|2021-09-27 16:58:50|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1632761940000|2021-09-27 16:59:00|113.84|111.64|113.78|111.58|113.84|111.64|113.78|111.58|0
1632761950000|2021-09-27 16:59:10|113.66|111.46|113.66|111.46|113.72|111.52|113.66|111.46|0
1632761960000|2021-09-27 16:59:20|113.72|111.52|113.78|111.58|113.78|111.58|113.72|111.52|0
1632761970000|2021-09-27 16:59:30|113.72|111.52|113.78|111.58|113.78|111.58|113.72|111.52|0
1632761980000|2021-09-27 16:59:40|113.72|111.52|113.72|111.52|113.78|111.58|113.72|111.52|0
1632761990000|2021-09-27 16:59:50|113.6|111.4|113.53|111.33|113.66|111.46|113.53|111.33|0
1632762000000|2021-09-27 17:00:00|113.78|111.58|113.84|111.64|113.84|111.64|113.78|111.58|0
1632762010000|2021-09-27 17:00:10|113.78|111.58|113.84|111.64|113.9|111.7|113.72|111.52|0
1632762020000|2021-09-27 17:00:20|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1632762030000|2021-09-27 17:00:30|113.84|111.64|113.72|111.52|113.84|111.64|113.72|111.52|0
1632762040000|2021-09-27 17:00:40|113.84|111.64|113.84|111.64|113.84|111.64|113.78|111.58|0
1632762050000|2021-09-27 17:00:50|113.78|111.58|113.84|111.64|113.84|111.64|113.78|111.58|0
1632762060000|2021-09-27 17:01:00|113.87|111.67|113.84|111.64|113.9|111.7|113.84|111.64|0
1632762070000|2021-09-27 17:01:10|113.78|111.58|113.59|111.39|113.78|111.58|113.59|111.39|0
1632762080000|2021-09-27 17:01:20|113.53|111.33|113.47|111.27|113.53|111.33|113.47|111.27|0
1632762090000|2021-09-27 17:01:30|113.41|111.21|113.47|111.27|113.47|111.27|113.41|111.21|0
1632762100000|2021-09-27 17:01:40|113.41|111.21|113.41|111.21|113.47|111.27|113.41|111.21|0
1632762110000|2021-09-27 17:01:50|113.44|111.24|113.35|111.15|113.44|111.24|113.29|111.09|0
1632762120000|2021-09-27 17:02:00|113.41|111.21|113.41|111.21|113.47|111.27|113.41|111.21|0
1632762140000|2021-09-27 17:02:20|113.35|111.15|113.29|111.09|113.41|111.21|113.29|111.09|0
1632762150000|2021-09-27 17:02:30|113.35|111.15|113.11|110.91|113.35|111.15|113.11|110.91|0
1632762160000|2021-09-27 17:02:40|113.17|110.97|113.17|110.97|113.23|111.03|113.17|110.97|0
1632762170000|2021-09-27 17:02:50|113.11|110.91|113.17|110.97|113.23|111.03|113.11|110.91|0
1632762180000|2021-09-27 17:03:00|113.14|110.94|113.23|111.03|113.23|111.03|113.11|110.91|0
1632762190000|2021-09-27 17:03:10|113.17|110.97|113.11|110.91|113.17|110.97|113.11|110.91|0
1632762200000|2021-09-27 17:03:20|113.17|110.97|113.05|110.85|113.17|110.97|113.05|110.85|0
1632762210000|2021-09-27 17:03:30|112.99|110.79|112.84|110.64|113.05|110.85|112.84|110.64|0
1632762220000|2021-09-27 17:03:40|112.87|110.67|112.87|110.67|112.93|110.73|112.81|110.61|0
1632762230000|2021-09-27 17:03:50|112.81|110.61|112.87|110.67|112.87|110.67|112.75|110.55|0
1632762240000|2021-09-27 17:04:00|113.05|110.85|112.87|110.67|113.05|110.85|112.87|110.67|0
1632762250000|2021-09-27 17:04:10|112.93|110.73|112.99|110.79|112.99|110.79|112.93|110.73|0
1632762260000|2021-09-27 17:04:20|112.93|110.73|112.93|110.73|112.93|110.73|112.93|110.73|0
1632762270000|2021-09-27 17:04:30|112.99|110.79|112.93|110.73|112.99|110.79|112.93|110.73|0
1632762280000|2021-09-27 17:04:40|112.99|110.79|112.99|110.79|112.99|110.79|112.93|110.73|0
1632762290000|2021-09-27 17:04:50|112.93|110.73|112.99|110.79|112.99|110.79|112.87|110.67|0
1632762300000|2021-09-27 17:05:00|112.93|110.73|112.87|110.67|112.93|110.73|112.87|110.67|0
1632762310000|2021-09-27 17:05:10|112.75|110.55|112.75|110.55|112.81|110.61|112.75|110.55|0
1632762320000|2021-09-27 17:05:20|112.74|110.54|112.74|110.54|112.74|110.54|112.74|110.54|0
1632762330000|2021-09-27 17:05:30|112.62|110.42|112.5|110.3|112.62|110.42|112.5|110.3|0
1632762340000|2021-09-27 17:05:40|112.44|110.24|112.5|110.3|112.5|110.3|112.44|110.24|0
1632762350000|2021-09-27 17:05:50|112.44|110.24|112.44|110.24|112.44|110.24|112.44|110.24|0
1632762360000|2021-09-27 17:06:00|112.5|110.3|112.5|110.3|112.5|110.3|112.44|110.24|0
1632762370000|2021-09-27 17:06:10|112.56|110.36|112.56|110.36|112.56|110.36|112.56|110.36|0
1632762380000|2021-09-27 17:06:20|112.62|110.42|112.62|110.42|112.62|110.42|112.62|110.42|0
1632762390000|2021-09-27 17:06:30|112.56|110.36|112.5|110.3|112.56|110.36|112.5|110.3|0
1632762400000|2021-09-27 17:06:40|112.56|110.36|112.56|110.36|112.56|110.36|112.56|110.36|0
1632762410000|2021-09-27 17:06:50|112.62|110.42|112.62|110.42|112.68|110.48|112.62|110.42|0
1632762420000|2021-09-27 17:07:00|112.56|110.36|112.62|110.42|112.62|110.42|112.56|110.36|0
1632762430000|2021-09-27 17:07:10|112.68|110.48|112.68|110.48|112.74|110.54|112.68|110.48|0
1632762440000|2021-09-27 17:07:20|112.74|110.54|112.74|110.54|112.74|110.54|112.68|110.48|0
1632762450000|2021-09-27 17:07:30|112.68|110.48|112.62|110.42|112.68|110.48|112.62|110.42|0
1632762460000|2021-09-27 17:07:40|112.56|110.36|112.62|110.42|112.62|110.42|112.56|110.36|0
1632762470000|2021-09-27 17:07:50|112.56|110.36|112.5|110.3|112.56|110.36|112.5|110.3|0
1632762480000|2021-09-27 17:08:00|112.62|110.42|112.62|110.42|112.62|110.42|112.56|110.36|0
1632762490000|2021-09-27 17:08:10|112.68|110.48|112.62|110.42|112.68|110.48|112.62|110.42|0
1632762500000|2021-09-27 17:08:20|112.56|110.36|112.44|110.24|112.56|110.36|112.44|110.24|0
1632762510000|2021-09-27 17:08:30|112.47|110.27|112.47|110.27|112.47|110.27|112.47|110.27|0
1632762520000|2021-09-27 17:08:40|112.44|110.24|112.44|110.24|112.44|110.24|112.38|110.18|0
1632762530000|2021-09-27 17:08:50|112.5|110.3|112.38|110.18|112.5|110.3|112.38|110.18|0
1632762540000|2021-09-27 17:09:00|112.44|110.24|112.5|110.3|112.5|110.3|112.44|110.24|0
1632762550000|2021-09-27 17:09:10|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1632762560000|2021-09-27 17:09:20|112.44|110.24|112.44|110.24|112.44|110.24|112.44|110.24|0
1632762570000|2021-09-27 17:09:30|112.5|110.3|112.5|110.3|112.5|110.3|112.5|110.3|0
1632762580000|2021-09-27 17:09:40|112.44|110.24|112.44|110.24|112.44|110.24|112.44|110.24|0
1632762590000|2021-09-27 17:09:50|112.5|110.3|112.44|110.24|112.5|110.3|112.44|110.24|0
1632762600000|2021-09-27 17:10:00|112.38|110.18|112.38|110.18|112.38|110.18|112.38|110.18|0
1632762610000|2021-09-27 17:10:10|112.32|110.12|112.38|110.18|112.38|110.18|112.32|110.12|0
1632762620000|2021-09-27 17:10:20|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1632762630000|2021-09-27 17:10:30|112.44|110.24|112.5|110.3|112.5|110.3|112.44|110.24|0
1632762640000|2021-09-27 17:10:40|112.56|110.36|112.56|110.36|112.56|110.36|112.5|110.3|0
1632762650000|2021-09-27 17:10:50|112.62|110.42|112.62|110.42|112.65|110.45|112.62|110.42|0
1632762660000|2021-09-27 17:11:00|112.68|110.48|112.62|110.42|112.68|110.48|112.62|110.42|0
1632762670000|2021-09-27 17:11:10|112.56|110.36|112.56|110.36|112.56|110.36|112.5|110.3|0
1632762680000|2021-09-27 17:11:20|112.62|110.42|112.62|110.42|112.62|110.42|112.62|110.42|0
1632762690000|2021-09-27 17:11:30|112.56|110.36|112.62|110.42|112.62|110.42|112.56|110.36|0
1632762700000|2021-09-27 17:11:40|112.56|110.36|112.62|110.42|112.62|110.42|112.56|110.36|0
1632762710000|2021-09-27 17:11:50|112.68|110.48|112.92|110.72|112.92|110.72|112.68|110.48|0
1632762720000|2021-09-27 17:12:00|112.8|110.6|112.74|110.54|112.8|110.6|112.74|110.54|0
1632762730000|2021-09-27 17:12:10|112.68|110.48|112.74|110.54|112.8|110.6|112.68|110.48|0
1632762750000|2021-09-27 17:12:30|112.8|110.6|112.74|110.54|112.8|110.6|112.74|110.54|0
1632762760000|2021-09-27 17:12:40|112.68|110.48|112.8|110.6|112.8|110.6|112.68|110.48|0
1632762770000|2021-09-27 17:12:50|112.86|110.66|112.86|110.66|112.86|110.66|112.86|110.66|0
1632762780000|2021-09-27 17:13:00|112.83|110.63|112.8|110.6|112.86|110.66|112.8|110.6|0
1632762790000|2021-09-27 17:13:10|112.86|110.66|112.74|110.54|112.86|110.66|112.74|110.54|0
1632762800000|2021-09-27 17:13:20|112.68|110.48|112.74|110.54|112.74|110.54|112.68|110.48|0
1632762810000|2021-09-27 17:13:30|112.8|110.6|112.8|110.6|112.8|110.6|112.8|110.6|0
1632762820000|2021-09-27 17:13:40|112.74|110.54|112.74|110.54|112.74|110.54|112.74|110.54|0
1632762830000|2021-09-27 17:13:50|112.68|110.48|112.62|110.42|112.68|110.48|112.62|110.42|0
1632762840000|2021-09-27 17:14:00|112.68|110.48|112.62|110.42|112.68|110.48|112.62|110.42|0
1632762860000|2021-09-27 17:14:20|112.68|110.48|112.62|110.42|112.68|110.48|112.62|110.42|0
1632762870000|2021-09-27 17:14:30|112.56|110.36|112.56|110.36|112.62|110.42|112.56|110.36|0
1632762880000|2021-09-27 17:14:40|112.62|110.42|112.62|110.42|112.62|110.42|112.56|110.36|0
1632762890000|2021-09-27 17:14:50|112.56|110.36|112.56|110.36|112.56|110.36|112.5|110.3|0
1632762900000|2021-09-27 17:15:00|112.62|110.42|112.56|110.36|112.62|110.42|112.56|110.36|0
1632762920000|2021-09-27 17:15:20|112.5|110.3|112.5|110.3|112.5|110.3|112.5|110.3|0
1632762930000|2021-09-27 17:15:30|112.44|110.24|112.32|110.12|112.44|110.24|112.32|110.12|0
1632762940000|2021-09-27 17:15:40|112.23|110.03|112.14|109.94|112.26|110.06|112.14|109.94|0
1632762950000|2021-09-27 17:15:50|112.2|110|112.14|109.94|112.2|110|112.14|109.94|0
1632762960000|2021-09-27 17:16:00|112.08|109.88|111.84|109.64|112.08|109.88|111.84|109.64|0
1632762970000|2021-09-27 17:16:10|111.96|109.76|111.96|109.76|111.96|109.76|111.9|109.7|0
1632762980000|2021-09-27 17:16:20|111.9|109.7|111.96|109.76|111.96|109.76|111.9|109.7|0
1632762990000|2021-09-27 17:16:30|111.9|109.7|112.02|109.82|112.02|109.82|111.9|109.7|0
1632763000000|2021-09-27 17:16:40|111.96|109.76|111.9|109.7|111.96|109.76|111.9|109.7|0
1632763010000|2021-09-27 17:16:50|111.84|109.64|111.84|109.64|111.84|109.64|111.84|109.64|0
1632763020000|2021-09-27 17:17:00|111.9|109.7|111.84|109.64|111.9|109.7|111.84|109.64|0
1632763030000|2021-09-27 17:17:10|111.78|109.58|111.9|109.7|111.9|109.7|111.78|109.58|0
1632763040000|2021-09-27 17:17:20|111.78|109.58|111.84|109.64|111.84|109.64|111.78|109.58|0
1632763050000|2021-09-27 17:17:30|111.78|109.58|111.84|109.64|111.84|109.64|111.78|109.58|0
1632763070000|2021-09-27 17:17:50|111.78|109.58|111.66|109.46|111.78|109.58|111.66|109.46|0
1632763080000|2021-09-27 17:18:00|111.78|109.58|111.78|109.58|111.78|109.58|111.72|109.52|0
1632763090000|2021-09-27 17:18:10|111.84|109.64|111.84|109.64|111.84|109.64|111.84|109.64|0
1632763100000|2021-09-27 17:18:20|111.78|109.58|111.84|109.64|111.84|109.64|111.78|109.58|0
1632763110000|2021-09-27 17:18:30|111.78|109.58|111.78|109.58|111.78|109.58|111.78|109.58|0
1632763120000|2021-09-27 17:18:40|111.72|109.52|111.78|109.58|111.78|109.58|111.72|109.52|0
1632763130000|2021-09-27 17:18:50|111.84|109.64|111.84|109.64|111.84|109.64|111.84|109.64|0
1632763140000|2021-09-27 17:19:00|111.78|109.58|111.84|109.64|111.84|109.64|111.72|109.52|0
1632763150000|2021-09-27 17:19:10|111.78|109.58|111.72|109.52|111.78|109.58|111.72|109.52|0
1632763160000|2021-09-27 17:19:20|111.66|109.46|111.54|109.34|111.66|109.46|111.54|109.34|0
1632763170000|2021-09-27 17:19:30|111.48|109.28|111.48|109.28|111.48|109.28|111.48|109.28|0
1632763180000|2021-09-27 17:19:40|111.54|109.34|111.6|109.4|111.6|109.4|111.54|109.34|0
1632763190000|2021-09-27 17:19:50|111.54|109.34|111.6|109.4|111.6|109.4|111.54|109.34|0
1632763200000|2021-09-27 17:20:00|111.66|109.46|111.72|109.52|111.72|109.52|111.66|109.46|0
1632763210000|2021-09-27 17:20:10|111.66|109.46|111.78|109.58|111.78|109.58|111.66|109.46|0
1632763230000|2021-09-27 17:20:30|111.84|109.64|111.84|109.64|111.84|109.64|111.84|109.64|0
1632763250000|2021-09-27 17:20:50|111.72|109.52|111.6|109.4|111.72|109.52|111.6|109.4|0
1632763260000|2021-09-27 17:21:00|111.66|109.46|111.66|109.46|111.66|109.46|111.66|109.46|0
1632763270000|2021-09-27 17:21:10|111.6|109.4|111.54|109.34|111.6|109.4|111.54|109.34|0
1632763300000|2021-09-27 17:21:40|111.51|109.31|111.54|109.34|111.54|109.34|111.51|109.31|0
1632763310000|2021-09-27 17:21:50|111.51|109.31|111.54|109.34|111.54|109.34|111.48|109.28|0
1632763320000|2021-09-27 17:22:00|111.48|109.28|111.48|109.28|111.48|109.28|111.48|109.28|0
1632763330000|2021-09-27 17:22:10|111.54|109.34|111.54|109.34|111.54|109.34|111.54|109.34|0
1632763340000|2021-09-27 17:22:20|111.6|109.4|111.65|109.45|111.66|109.46|111.6|109.4|0
1632763350000|2021-09-27 17:22:30|111.71|109.51|111.71|109.51|111.71|109.51|111.71|109.51|0
1632763360000|2021-09-27 17:22:40|111.77|109.57|111.77|109.57|111.77|109.57|111.77|109.57|0
1632763370000|2021-09-27 17:22:50|111.71|109.51|111.77|109.57|111.77|109.57|111.71|109.51|0
1632763400000|2021-09-27 17:23:20|111.71|109.51|111.65|109.45|111.71|109.51|111.65|109.45|0
1632763420000|2021-09-27 17:23:40|111.71|109.51|111.77|109.57|111.77|109.57|111.71|109.51|0
1632763430000|2021-09-27 17:23:50|111.83|109.63|111.83|109.63|111.83|109.63|111.83|109.63|0
1632763440000|2021-09-27 17:24:00|111.77|109.57|111.71|109.51|111.77|109.57|111.71|109.51|0
1632763450000|2021-09-27 17:24:10|111.65|109.45|111.65|109.45|111.71|109.51|111.65|109.45|0
1632763460000|2021-09-27 17:24:20|111.71|109.51|111.65|109.45|111.71|109.51|111.65|109.45|0
1632763470000|2021-09-27 17:24:30|111.71|109.51|111.65|109.45|111.71|109.51|111.65|109.45|0
1632763490000|2021-09-27 17:24:50|111.59|109.39|111.59|109.39|111.65|109.45|111.59|109.39|0
1632763500000|2021-09-27 17:25:00|111.65|109.45|111.59|109.39|111.65|109.45|111.59|109.39|0
1632763510000|2021-09-27 17:25:10|111.65|109.45|111.59|109.39|111.65|109.45|111.59|109.39|0
1632763520000|2021-09-27 17:25:20|111.65|109.45|111.71|109.51|111.71|109.51|111.65|109.45|0
1632763530000|2021-09-27 17:25:30|111.77|109.57|111.77|109.57|111.77|109.57|111.77|109.57|0
1632763540000|2021-09-27 17:25:40|111.83|109.63|111.77|109.57|111.83|109.63|111.77|109.57|0
1632763560000|2021-09-27 17:26:00|111.71|109.51|111.77|109.57|111.77|109.57|111.71|109.51|0
1632763570000|2021-09-27 17:26:10|111.71|109.51|111.65|109.45|111.71|109.51|111.65|109.45|0
1632763580000|2021-09-27 17:26:20|111.59|109.39|111.59|109.39|111.65|109.45|111.59|109.39|0
1632763590000|2021-09-27 17:26:30|111.65|109.45|111.65|109.45|111.65|109.45|111.65|109.45|0
1632763600000|2021-09-27 17:26:40|111.59|109.39|111.59|109.39|111.65|109.45|111.59|109.39|0
1632763610000|2021-09-27 17:26:50|111.65|109.45|111.71|109.51|111.71|109.51|111.65|109.45|0
1632763630000|2021-09-27 17:27:10|111.77|109.57|111.83|109.63|111.83|109.63|111.77|109.57|0
1632763640000|2021-09-27 17:27:20|111.77|109.57|111.77|109.57|111.77|109.57|111.77|109.57|0
1632763660000|2021-09-27 17:27:40|111.83|109.63|111.77|109.57|111.83|109.63|111.77|109.57|0
1632763670000|2021-09-27 17:27:50|111.83|109.63|111.89|109.69|111.89|109.69|111.83|109.63|0
1632763680000|2021-09-27 17:28:00|111.83|109.63|111.83|109.63|111.83|109.63|111.83|109.63|0
1632763690000|2021-09-27 17:28:10|111.77|109.57|111.83|109.63|111.83|109.63|111.77|109.57|0
1632763700000|2021-09-27 17:28:20|111.89|109.69|111.71|109.51|111.89|109.69|111.71|109.51|0
1632763710000|2021-09-27 17:28:30|111.77|109.57|111.77|109.57|111.77|109.57|111.77|109.57|0
1632763720000|2021-09-27 17:28:40|111.83|109.63|111.89|109.69|111.89|109.69|111.83|109.63|0
1632763730000|2021-09-27 17:28:50|111.83|109.63|111.83|109.63|111.83|109.63|111.83|109.63|0
1632763740000|2021-09-27 17:29:00|111.89|109.69|111.89|109.69|111.89|109.69|111.83|109.63|0
1632763750000|2021-09-27 17:29:10|111.83|109.63|111.83|109.63|111.89|109.69|111.83|109.63|0
1632763760000|2021-09-27 17:29:20|111.89|109.69|111.83|109.63|111.89|109.69|111.83|109.63|0
1632763770000|2021-09-27 17:29:30|111.77|109.57|111.77|109.57|111.83|109.63|111.77|109.57|0
1632763780000|2021-09-27 17:29:40|111.71|109.51|111.65|109.45|111.71|109.51|111.65|109.45|0
1632763790000|2021-09-27 17:29:50|111.71|109.51|111.65|109.45|111.71|109.51|111.65|109.45|0
1632763810000|2021-09-27 17:30:10|111.71|109.51|111.77|109.57|111.77|109.57|111.71|109.51|0
1632763820000|2021-09-27 17:30:20|111.83|109.63|111.77|109.57|111.83|109.63|111.77|109.57|0
1632763830000|2021-09-27 17:30:30|111.83|109.63|111.77|109.57|111.83|109.63|111.77|109.57|0
1632763840000|2021-09-27 17:30:40|111.71|109.51|111.83|109.63|111.83|109.63|111.71|109.51|0
1632763870000|2021-09-27 17:31:10|111.89|109.69|111.89|109.69|111.89|109.69|111.89|109.69|0
1632763880000|2021-09-27 17:31:20|111.83|109.63|111.83|109.63|111.83|109.63|111.83|109.63|0
1632763890000|2021-09-27 17:31:30|111.89|109.69|111.89|109.69|111.89|109.69|111.89|109.69|0
1632763900000|2021-09-27 17:31:40|111.83|109.63|111.83|109.63|111.83|109.63|111.77|109.57|0
1632763910000|2021-09-27 17:31:50|111.77|109.57|111.77|109.57|111.77|109.57|111.77|109.57|0
1632763930000|2021-09-27 17:32:10|111.83|109.63|111.83|109.63|111.83|109.63|111.83|109.63|0
1632763940000|2021-09-27 17:32:20|111.77|109.57|111.65|109.45|111.77|109.57|111.65|109.45|0
1632763950000|2021-09-27 17:32:30|111.71|109.51|111.65|109.45|111.71|109.51|111.65|109.45|0
1632763960000|2021-09-27 17:32:40|111.59|109.39|111.65|109.45|111.65|109.45|111.59|109.39|0
1632763970000|2021-09-27 17:32:50|111.71|109.51|111.71|109.51|111.71|109.51|111.71|109.51|0
1632763980000|2021-09-27 17:33:00|111.77|109.57|111.77|109.57|111.77|109.57|111.77|109.57|0
1632763990000|2021-09-27 17:33:10|111.83|109.63|111.83|109.63|111.83|109.63|111.83|109.63|0
1632764010000|2021-09-27 17:33:30|111.89|109.69|111.95|109.75|111.95|109.75|111.89|109.69|0
1632764020000|2021-09-27 17:33:40|112.07|109.87|112.01|109.81|112.07|109.87|112.01|109.81|0
1632764030000|2021-09-27 17:33:50|112.07|109.87|112.01|109.81|112.07|109.87|112.01|109.81|0
1632764040000|2021-09-27 17:34:00|112.07|109.87|112.07|109.87|112.07|109.87|112.07|109.87|0
1632764070000|2021-09-27 17:34:30|112.01|109.81|112.01|109.81|112.07|109.87|112.01|109.81|0
1632764080000|2021-09-27 17:34:40|112.07|109.87|112.13|109.93|112.13|109.93|112.07|109.87|0
1632764090000|2021-09-27 17:34:50|112.07|109.87|112.01|109.81|112.07|109.87|112.01|109.81|0
1632764100000|2021-09-27 17:35:00|111.95|109.75|112.07|109.87|112.07|109.87|111.95|109.75|0
1632764110000|2021-09-27 17:35:10|112.13|109.93|112.07|109.87|112.13|109.93|112.07|109.87|0
1632764120000|2021-09-27 17:35:20|112.13|109.93|112.19|109.99|112.19|109.99|112.13|109.93|0
1632764130000|2021-09-27 17:35:30|112.25|110.05|112.34|110.14|112.37|110.17|112.25|110.05|0
1632764140000|2021-09-27 17:35:40|112.37|110.17|112.37|110.17|112.43|110.23|112.37|110.17|0
1632764150000|2021-09-27 17:35:50|112.31|110.11|112.13|109.93|112.31|110.11|112.13|109.93|0
1632764160000|2021-09-27 17:36:00|112.07|109.87|112.13|109.93|112.13|109.93|112.07|109.87|0
1632764170000|2021-09-27 17:36:10|112.07|109.87|112.07|109.87|112.07|109.87|112.07|109.87|0
1632764180000|2021-09-27 17:36:20|112.01|109.81|111.95|109.75|112.01|109.81|111.95|109.75|0
1632764190000|2021-09-27 17:36:30|111.89|109.69|111.71|109.51|111.89|109.69|111.71|109.51|0
1632764200000|2021-09-27 17:36:40|111.74|109.54|111.77|109.57|111.77|109.57|111.71|109.51|0
1632764210000|2021-09-27 17:36:50|111.83|109.63|111.71|109.51|111.83|109.63|111.71|109.51|0
1632764220000|2021-09-27 17:37:00|111.83|109.63|111.89|109.69|111.89|109.69|111.83|109.63|0
1632764230000|2021-09-27 17:37:10|111.83|109.63|111.83|109.63|111.83|109.63|111.83|109.63|0
1632764240000|2021-09-27 17:37:20|111.89|109.69|112.01|109.81|112.01|109.81|111.89|109.69|0
1632764250000|2021-09-27 17:37:30|111.95|109.75|112.01|109.81|112.01|109.81|111.95|109.75|0
1632764260000|2021-09-27 17:37:40|112.07|109.87|112.07|109.87|112.07|109.87|112.07|109.87|0
1632764270000|2021-09-27 17:37:50|112.13|109.93|112.19|109.99|112.19|109.99|112.13|109.93|0
1632764280000|2021-09-27 17:38:00|112.25|110.05|112.25|110.05|112.25|110.05|112.25|110.05|0
1632764290000|2021-09-27 17:38:10|112.37|110.17|112.37|110.17|112.37|110.17|112.37|110.17|0
1632764300000|2021-09-27 17:38:20|112.31|110.11|112.31|110.11|112.37|110.17|112.31|110.11|0
1632764310000|2021-09-27 17:38:30|112.25|110.05|112.37|110.17|112.37|110.17|112.25|110.05|0
1632764320000|2021-09-27 17:38:40|112.25|110.05|112.25|110.05|112.25|110.05|112.25|110.05|0
1632764330000|2021-09-27 17:38:50|112.19|109.99|112.19|109.99|112.19|109.99|112.19|109.99|0
1632764340000|2021-09-27 17:39:00|112.25|110.05|112.19|109.99|112.25|110.05|112.19|109.99|0
1632764350000|2021-09-27 17:39:10|112.25|110.05|112.13|109.93|112.25|110.05|112.13|109.93|0
1632764360000|2021-09-27 17:39:20|112.07|109.87|111.92|109.72|112.07|109.87|111.92|109.72|0
1632764370000|2021-09-27 17:39:30|111.95|109.75|111.95|109.75|111.95|109.75|111.89|109.69|0
1632764380000|2021-09-27 17:39:40|111.89|109.69|111.95|109.75|111.95|109.75|111.89|109.69|0
1632764390000|2021-09-27 17:39:50|112.01|109.81|112.01|109.81|112.01|109.81|111.95|109.75|0
1632764400000|2021-09-27 17:40:00|111.95|109.75|111.89|109.69|111.95|109.75|111.89|109.69|0
1632764410000|2021-09-27 17:40:10|111.95|109.75|112.01|109.81|112.01|109.81|111.95|109.75|0
1632764420000|2021-09-27 17:40:20|111.95|109.75|112.07|109.87|112.07|109.87|111.95|109.75|0
1632764430000|2021-09-27 17:40:30|112.01|109.81|112.13|109.93|112.13|109.93|112.01|109.81|0
1632764440000|2021-09-27 17:40:40|112.07|109.87|112.07|109.87|112.07|109.87|112.07|109.87|0
1632764450000|2021-09-27 17:40:50|112.13|109.93|112.07|109.87|112.13|109.93|112.07|109.87|0
1632764460000|2021-09-27 17:41:00|112.01|109.81|112.01|109.81|112.07|109.87|112.01|109.81|0
1632764470000|2021-09-27 17:41:10|111.95|109.75|111.95|109.75|111.95|109.75|111.95|109.75|0
1632764480000|2021-09-27 17:41:20|111.89|109.69|111.83|109.63|111.89|109.69|111.83|109.63|0
1632764490000|2021-09-27 17:41:30|111.77|109.57|111.77|109.57|111.77|109.57|111.77|109.57|0
1632764500000|2021-09-27 17:41:40|111.83|109.63|111.83|109.63|111.83|109.63|111.77|109.57|0
1632764510000|2021-09-27 17:41:50|111.89|109.69|111.95|109.75|111.95|109.75|111.89|109.69|0
1632764520000|2021-09-27 17:42:00|111.89|109.69|111.95|109.75|111.95|109.75|111.89|109.69|0
1632764560000|2021-09-27 17:42:40|111.89|109.69|111.95|109.75|111.95|109.75|111.89|109.69|0
1632764570000|2021-09-27 17:42:50|112.01|109.81|112.07|109.87|112.07|109.87|112.01|109.81|0
1632764580000|2021-09-27 17:43:00|112.01|109.81|112.01|109.81|112.01|109.81|112.01|109.81|0
1632764590000|2021-09-27 17:43:10|112.07|109.87|112.01|109.81|112.07|109.87|112.01|109.81|0
1632764600000|2021-09-27 17:43:20|112.07|109.87|112.07|109.87|112.07|109.87|112.07|109.87|0
1632764620000|2021-09-27 17:43:40|112.13|109.93|112.13|109.93|112.13|109.93|112.13|109.93|0
1632764630000|2021-09-27 17:43:50|112.07|109.87|112.07|109.87|112.07|109.87|112.07|109.87|0
1632764640000|2021-09-27 17:44:00|112.13|109.93|112.06|109.86|112.13|109.93|112.06|109.86|0
1632764650000|2021-09-27 17:44:10|112.13|109.93|112.13|109.93|112.19|109.99|112.13|109.93|0
1632764660000|2021-09-27 17:44:20|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1632764670000|2021-09-27 17:44:30|112.25|110.05|112.25|110.05|112.25|110.05|112.25|110.05|0
1632764690000|2021-09-27 17:44:50|112.24|110.04|112.24|110.04|112.24|110.04|112.24|110.04|0
1632764700000|2021-09-27 17:45:00|112.18|109.98|112.24|110.04|112.24|110.04|112.18|109.98|0
1632764710000|2021-09-27 17:45:10|112.18|109.98|112.3|110.1|112.3|110.1|112.18|109.98|0
1632764720000|2021-09-27 17:45:20|112.37|110.17|112.37|110.17|112.37|110.17|112.37|110.17|0
1632764730000|2021-09-27 17:45:30|112.36|110.16|112.36|110.16|112.36|110.16|112.36|110.16|0
1632764740000|2021-09-27 17:45:40|112.3|110.1|112.3|110.1|112.3|110.1|112.3|110.1|0
1632764750000|2021-09-27 17:45:50|112.24|110.04|112.24|110.04|112.24|110.04|112.24|110.04|0
1632764760000|2021-09-27 17:46:00|112.18|109.98|111.94|109.74|112.18|109.98|111.94|109.74|0
1632764780000|2021-09-27 17:46:20|111.88|109.68|111.94|109.74|111.94|109.74|111.88|109.68|0
1632764790000|2021-09-27 17:46:30|111.88|109.68|111.82|109.62|111.88|109.68|111.82|109.62|0
1632764800000|2021-09-27 17:46:40|111.88|109.68|111.88|109.68|111.88|109.68|111.82|109.62|0
1632764820000|2021-09-27 17:47:00|111.94|109.74|111.94|109.74|111.94|109.74|111.88|109.68|0
1632764830000|2021-09-27 17:47:10|111.88|109.68|111.88|109.68|111.88|109.68|111.88|109.68|0
1632764850000|2021-09-27 17:47:30|111.91|109.71|111.88|109.68|111.91|109.71|111.88|109.68|0
1632764880000|2021-09-27 17:48:00|111.94|109.74|111.88|109.68|111.94|109.74|111.88|109.68|0
1632764890000|2021-09-27 17:48:10|111.82|109.62|111.82|109.62|111.82|109.62|111.82|109.62|0
1632764900000|2021-09-27 17:48:20|111.76|109.56|111.76|109.56|111.82|109.62|111.76|109.56|0
1632764910000|2021-09-27 17:48:30|111.82|109.62|111.82|109.62|111.82|109.62|111.82|109.62|0
1632764920000|2021-09-27 17:48:40|111.88|109.68|111.76|109.56|111.88|109.68|111.76|109.56|0
1632764930000|2021-09-27 17:48:50|111.7|109.5|111.7|109.5|111.7|109.5|111.7|109.5|0
1632764940000|2021-09-27 17:49:00|111.64|109.44|111.64|109.44|111.64|109.44|111.64|109.44|0
1632764950000|2021-09-27 17:49:10|111.58|109.38|111.58|109.38|111.58|109.38|111.58|109.38|0
1632764970000|2021-09-27 17:49:30|111.55|109.35|111.58|109.38|111.58|109.38|111.55|109.35|0
1632764980000|2021-09-27 17:49:40|111.52|109.32|111.52|109.32|111.52|109.32|111.52|109.32|0
1632765000000|2021-09-27 17:50:00|111.58|109.38|111.64|109.44|111.64|109.44|111.58|109.38|0
1632765010000|2021-09-27 17:50:10|111.58|109.38|111.64|109.44|111.64|109.44|111.58|109.38|0
1632765020000|2021-09-27 17:50:20|111.7|109.5|111.7|109.5|111.7|109.5|111.7|109.5|0
1632765040000|2021-09-27 17:50:40|111.76|109.56|111.76|109.56|111.76|109.56|111.76|109.56|0
1632765050000|2021-09-27 17:50:50|111.82|109.62|111.76|109.56|111.82|109.62|111.76|109.56|0
1632765060000|2021-09-27 17:51:00|111.7|109.5|111.64|109.44|111.7|109.5|111.64|109.44|0
1632765070000|2021-09-27 17:51:10|111.58|109.38|111.58|109.38|111.58|109.38|111.58|109.38|0
1632765080000|2021-09-27 17:51:20|111.64|109.44|111.7|109.5|111.7|109.5|111.64|109.44|0
1632765090000|2021-09-27 17:51:30|111.76|109.56|111.7|109.5|111.76|109.56|111.7|109.5|0
1632765100000|2021-09-27 17:51:40|111.76|109.56|111.7|109.5|111.76|109.56|111.7|109.5|0
1632765120000|2021-09-27 17:52:00|111.64|109.44|111.64|109.44|111.64|109.44|111.64|109.44|0
1632765130000|2021-09-27 17:52:10|111.58|109.38|111.58|109.38|111.64|109.44|111.58|109.38|0
1632765150000|2021-09-27 17:52:30|111.52|109.32|111.52|109.32|111.52|109.32|111.52|109.32|0
1632765170000|2021-09-27 17:52:50|111.46|109.26|111.46|109.26|111.46|109.26|111.46|109.26|0
1632765180000|2021-09-27 17:53:00|111.4|109.2|111.34|109.14|111.4|109.2|111.34|109.14|0
1632765190000|2021-09-27 17:53:10|111.28|109.08|111.28|109.08|111.28|109.08|111.28|109.08|0
1632765200000|2021-09-27 17:53:20|111.34|109.14|111.34|109.14|111.34|109.14|111.34|109.14|0
1632765210000|2021-09-27 17:53:30|111.28|109.08|111.28|109.08|111.28|109.08|111.22|109.02|0
1632765220000|2021-09-27 17:53:40|111.22|109.02|111.22|109.02|111.22|109.02|111.22|109.02|0
1632765240000|2021-09-27 17:54:00|111.28|109.08|111.28|109.08|111.28|109.08|111.28|109.08|0
1632765270000|2021-09-27 17:54:30|111.34|109.14|111.34|109.14|111.34|109.14|111.34|109.14|0
1632765280000|2021-09-27 17:54:40|111.28|109.08|111.28|109.08|111.28|109.08|111.28|109.08|0
1632765290000|2021-09-27 17:54:50|111.34|109.14|111.34|109.14|111.34|109.14|111.34|109.14|0
1632765300000|2021-09-27 17:55:00|111.28|109.08|111.28|109.08|111.28|109.08|111.28|109.08|0
1632765310000|2021-09-27 17:55:10|111.34|109.14|111.34|109.14|111.34|109.14|111.34|109.14|0
1632765320000|2021-09-27 17:55:20|111.28|109.08|111.28|109.08|111.28|109.08|111.28|109.08|0
1632765340000|2021-09-27 17:55:40|111.22|109.02|111.22|109.02|111.22|109.02|111.22|109.02|0
1632765360000|2021-09-27 17:56:00|111.16|108.96|111.16|108.96|111.22|109.02|111.16|108.96|0
1632765370000|2021-09-27 17:56:10|111.1|108.9|111.16|108.96|111.16|108.96|111.1|108.9|0
1632765390000|2021-09-27 17:56:30|111.1|108.9|111.16|108.96|111.16|108.96|111.1|108.9|0
1632765420000|2021-09-27 17:57:00|111.22|109.02|111.22|109.02|111.22|109.02|111.22|109.02|0
1632765430000|2021-09-27 17:57:10|111.28|109.08|111.28|109.08|111.28|109.08|111.28|109.08|0
1632765450000|2021-09-27 17:57:30|111.22|109.02|111.22|109.02|111.22|109.02|111.22|109.02|0
1632765470000|2021-09-27 17:57:50|111.16|108.96|111.16|108.96|111.16|108.96|111.16|108.96|0
1632765480000|2021-09-27 17:58:00|111.1|108.9|111.1|108.9|111.1|108.9|111.1|108.9|0
1632765490000|2021-09-27 17:58:10|111.04|108.84|111.04|108.84|111.04|108.84|111.04|108.84|0
1632765500000|2021-09-27 17:58:20|110.98|108.78|110.86|108.66|110.98|108.78|110.86|108.66|0
1632765510000|2021-09-27 17:58:30|110.92|108.72|110.98|108.78|110.98|108.78|110.92|108.72|0
1632765520000|2021-09-27 17:58:40|111.04|108.84|111.04|108.84|111.1|108.9|111.04|108.84|0
1632765530000|2021-09-27 17:58:50|111.1|108.9|110.98|108.78|111.1|108.9|110.98|108.78|0
1632765540000|2021-09-27 17:59:00|111.04|108.84|110.98|108.78|111.04|108.84|110.98|108.78|0
1632765560000|2021-09-27 17:59:20|111.04|108.84|111.04|108.84|111.04|108.84|111.04|108.84|0
1632765570000|2021-09-27 17:59:30|111.1|108.9|111.1|108.9|111.1|108.9|111.1|108.9|0
1632765590000|2021-09-27 17:59:50|111.04|108.84|110.92|108.72|111.04|108.84|110.92|108.72|0
1632765600000|2021-09-27 18:00:00|110.86|108.66|110.8|108.6|110.86|108.66|110.8|108.6|0
1632765610000|2021-09-27 18:00:10|110.74|108.54|110.74|108.54|110.74|108.54|110.74|108.54|0
1632765620000|2021-09-27 18:00:20|110.62|108.42|110.62|108.42|110.62|108.42|110.56|108.36|0
1632765630000|2021-09-27 18:00:30|110.68|108.48|110.62|108.42|110.68|108.48|110.62|108.42|0
1632765640000|2021-09-27 18:00:40|110.68|108.48|110.56|108.36|110.68|108.48|110.56|108.36|0
1632765660000|2021-09-27 18:01:00|110.5|108.3|110.62|108.42|110.62|108.42|110.5|108.3|0
1632765670000|2021-09-27 18:01:10|110.68|108.48|110.68|108.48|110.74|108.54|110.68|108.48|0
1632765680000|2021-09-27 18:01:20|110.62|108.42|110.68|108.48|110.68|108.48|110.62|108.42|0
1632765690000|2021-09-27 18:01:30|110.62|108.42|110.68|108.48|110.68|108.48|110.56|108.36|0
1632765700000|2021-09-27 18:01:40|110.62|108.42|110.62|108.42|110.62|108.42|110.62|108.42|0
1632765720000|2021-09-27 18:02:00|110.56|108.36|110.5|108.3|110.62|108.42|110.5|108.3|0
1632765730000|2021-09-27 18:02:10|110.62|108.42|110.62|108.42|110.62|108.42|110.62|108.42|0
1632765740000|2021-09-27 18:02:20|110.56|108.36|110.56|108.36|110.56|108.36|110.56|108.36|0
1632765750000|2021-09-27 18:02:30|110.62|108.42|110.62|108.42|110.68|108.48|110.62|108.42|0
1632765760000|2021-09-27 18:02:40|110.68|108.48|110.68|108.48|110.74|108.54|110.68|108.48|0
1632765770000|2021-09-27 18:02:50|110.62|108.42|110.56|108.36|110.62|108.42|110.56|108.36|0
1632765780000|2021-09-27 18:03:00|110.62|108.42|110.68|108.48|110.68|108.48|110.62|108.42|0
1632765790000|2021-09-27 18:03:10|110.74|108.54|110.74|108.54|110.74|108.54|110.74|108.54|0
1632765800000|2021-09-27 18:03:20|110.68|108.48|110.74|108.54|110.74|108.54|110.68|108.48|0
1632765810000|2021-09-27 18:03:30|110.8|108.6|110.86|108.66|110.86|108.66|110.8|108.6|0
1632765830000|2021-09-27 18:03:50|110.8|108.6|110.86|108.66|110.86|108.66|110.8|108.6|0
1632765840000|2021-09-27 18:04:00|110.8|108.6|110.86|108.66|110.86|108.66|110.8|108.6|0
1632765850000|2021-09-27 18:04:10|110.8|108.6|110.86|108.66|110.86|108.66|110.8|108.6|0
1632765860000|2021-09-27 18:04:20|110.92|108.72|110.86|108.66|110.92|108.72|110.86|108.66|0
1632765880000|2021-09-27 18:04:40|110.92|108.72|110.98|108.78|110.98|108.78|110.92|108.72|0
1632765890000|2021-09-27 18:04:50|110.92|108.72|110.92|108.72|110.92|108.72|110.92|108.72|0
1632765900000|2021-09-27 18:05:00|110.86|108.66|110.86|108.66|110.86|108.66|110.8|108.6|0
1632765910000|2021-09-27 18:05:10|110.8|108.6|110.8|108.6|110.8|108.6|110.74|108.54|0
1632765920000|2021-09-27 18:05:20|110.74|108.54|110.74|108.54|110.8|108.6|110.74|108.54|0
1632765930000|2021-09-27 18:05:30|110.68|108.48|110.68|108.48|110.68|108.48|110.68|108.48|0
1632765940000|2021-09-27 18:05:40|110.74|108.54|110.68|108.48|110.74|108.54|110.68|108.48|0
1632765950000|2021-09-27 18:05:50|110.74|108.54|110.74|108.54|110.74|108.54|110.74|108.54|0
1632765960000|2021-09-27 18:06:00|110.68|108.48|110.68|108.48|110.68|108.48|110.62|108.42|0
1632765980000|2021-09-27 18:06:20|110.62|108.42|110.68|108.48|110.68|108.48|110.62|108.42|0
1632766000000|2021-09-27 18:06:40|110.65|108.45|110.68|108.48|110.68|108.48|110.65|108.45|0
1632766020000|2021-09-27 18:07:00|110.74|108.54|110.62|108.42|110.74|108.54|110.62|108.42|0
1632766030000|2021-09-27 18:07:10|110.68|108.48|110.68|108.48|110.68|108.48|110.68|108.48|0
1632766040000|2021-09-27 18:07:20|110.74|108.54|110.74|108.54|110.74|108.54|110.74|108.54|0
1632766050000|2021-09-27 18:07:30|110.68|108.48|110.74|108.54|110.74|108.54|110.68|108.48|0
1632766080000|2021-09-27 18:08:00|110.68|108.48|110.68|108.48|110.68|108.48|110.68|108.48|0
1632766110000|2021-09-27 18:08:30|110.74|108.54|110.74|108.54|110.74|108.54|110.74|108.54|0
1632766120000|2021-09-27 18:08:40|110.8|108.6|110.74|108.54|110.8|108.6|110.74|108.54|0
1632766140000|2021-09-27 18:09:00|110.62|108.42|110.62|108.42|110.62|108.42|110.62|108.42|0
1632766150000|2021-09-27 18:09:10|110.56|108.36|110.62|108.42|110.62|108.42|110.56|108.36|0
1632766170000|2021-09-27 18:09:30|110.68|108.48|110.62|108.42|110.68|108.48|110.62|108.42|0
1632766180000|2021-09-27 18:09:40|110.68|108.48|110.68|108.48|110.68|108.48|110.68|108.48|0
1632766190000|2021-09-27 18:09:50|110.62|108.42|110.68|108.48|110.68|108.48|110.62|108.42|0
1632766200000|2021-09-27 18:10:00|110.62|108.42|110.68|108.48|110.68|108.48|110.62|108.42|0
1632766210000|2021-09-27 18:10:10|110.62|108.42|110.74|108.54|110.74|108.54|110.62|108.42|0
1632766230000|2021-09-27 18:10:30|110.68|108.48|110.68|108.48|110.68|108.48|110.68|108.48|0
1632766240000|2021-09-27 18:10:40|110.74|108.54|110.74|108.54|110.74|108.54|110.74|108.54|0
1632766250000|2021-09-27 18:10:50|110.8|108.6|110.86|108.66|110.86|108.66|110.74|108.54|0
1632766260000|2021-09-27 18:11:00|110.8|108.6|110.86|108.66|110.86|108.66|110.8|108.6|0
1632766270000|2021-09-27 18:11:10|110.92|108.72|110.92|108.72|110.92|108.72|110.92|108.72|0
1632766280000|2021-09-27 18:11:20|110.98|108.78|111.04|108.84|111.04|108.84|110.98|108.78|0
1632766290000|2021-09-27 18:11:30|111.09|108.89|111.09|108.89|111.09|108.89|111.04|108.84|0
1632766300000|2021-09-27 18:11:40|111.15|108.95|111.15|108.95|111.15|108.95|111.15|108.95|0
1632766310000|2021-09-27 18:11:50|111.09|108.89|111.09|108.89|111.09|108.89|111.09|108.89|0
1632766320000|2021-09-27 18:12:00|111.04|108.84|111.09|108.89|111.09|108.89|111.04|108.84|0
1632766330000|2021-09-27 18:12:10|111.15|108.95|111.15|108.95|111.15|108.95|111.15|108.95|0
1632766340000|2021-09-27 18:12:20|111.13|108.93|111.21|109.01|111.21|109.01|111.13|108.93|0
1632766350000|2021-09-27 18:12:30|111.15|108.95|111.03|108.83|111.15|108.95|111.03|108.83|0
1632766360000|2021-09-27 18:12:40|111.09|108.89|111.03|108.83|111.09|108.89|111.03|108.83|0
1632766370000|2021-09-27 18:12:50|110.98|108.78|111.03|108.83|111.03|108.83|110.98|108.78|0
1632766380000|2021-09-27 18:13:00|110.98|108.78|110.98|108.78|111.03|108.83|110.98|108.78|0
1632766390000|2021-09-27 18:13:10|110.92|108.72|110.97|108.77|110.97|108.77|110.92|108.72|0
1632766400000|2021-09-27 18:13:20|110.95|108.75|110.92|108.72|110.95|108.75|110.92|108.72|0
1632766410000|2021-09-27 18:13:30|110.86|108.66|110.86|108.66|110.86|108.66|110.86|108.66|0
1632766430000|2021-09-27 18:13:50|110.92|108.72|110.92|108.72|110.92|108.72|110.92|108.72|0
1632766440000|2021-09-27 18:14:00|110.97|108.77|111.03|108.83|111.03|108.83|110.97|108.77|0
1632766450000|2021-09-27 18:14:10|110.97|108.77|110.97|108.77|110.97|108.77|110.97|108.77|0
1632766460000|2021-09-27 18:14:20|110.91|108.71|110.91|108.71|110.91|108.71|110.91|108.71|0
1632766470000|2021-09-27 18:14:30|110.86|108.66|110.8|108.6|110.86|108.66|110.8|108.6|0
1632766490000|2021-09-27 18:14:50|110.74|108.54|110.68|108.48|110.74|108.54|110.68|108.48|0
1632766500000|2021-09-27 18:15:00|110.62|108.42|110.68|108.48|110.68|108.48|110.62|108.42|0
1632766510000|2021-09-27 18:15:10|110.62|108.42|110.56|108.36|110.62|108.42|110.5|108.3|0
1632766520000|2021-09-27 18:15:20|110.62|108.42|110.62|108.42|110.62|108.42|110.62|108.42|0
1632766540000|2021-09-27 18:15:40|110.56|108.36|110.62|108.42|110.62|108.42|110.56|108.36|0
1632766550000|2021-09-27 18:15:50|110.56|108.36|110.62|108.42|110.62|108.42|110.56|108.36|0
1632766560000|2021-09-27 18:16:00|110.68|108.48|110.68|108.48|110.68|108.48|110.68|108.48|0
1632766570000|2021-09-27 18:16:10|110.62|108.42|110.62|108.42|110.62|108.42|110.62|108.42|0
1632766590000|2021-09-27 18:16:30|110.68|108.48|110.74|108.54|110.74|108.54|110.68|108.48|0
1632766600000|2021-09-27 18:16:40|110.68|108.48|110.68|108.48|110.68|108.48|110.62|108.42|0
1632766610000|2021-09-27 18:16:50|110.65|108.45|110.56|108.36|110.65|108.45|110.56|108.36|0
1632766620000|2021-09-27 18:17:00|110.62|108.42|110.5|108.3|110.62|108.42|110.5|108.3|0
1632766630000|2021-09-27 18:17:10|110.56|108.36|110.56|108.36|110.56|108.36|110.56|108.36|0
1632766640000|2021-09-27 18:17:20|110.44|108.24|110.44|108.24|110.44|108.24|110.44|108.24|0
1632766650000|2021-09-27 18:17:30|110.41|108.21|110.44|108.24|110.44|108.24|110.41|108.21|0
1632766660000|2021-09-27 18:17:40|110.5|108.3|110.38|108.18|110.5|108.3|110.38|108.18|0
1632766670000|2021-09-27 18:17:50|110.32|108.12|110.32|108.12|110.32|108.12|110.32|108.12|0
1632766680000|2021-09-27 18:18:00|110.26|108.06|110.26|108.06|110.26|108.06|110.26|108.06|0
1632766700000|2021-09-27 18:18:20|110.32|108.12|110.32|108.12|110.32|108.12|110.32|108.12|0
1632766710000|2021-09-27 18:18:30|110.26|108.06|110.26|108.06|110.32|108.12|110.26|108.06|0
1632766720000|2021-09-27 18:18:40|110.2|108|110.26|108.06|110.26|108.06|110.2|108|0
1632766730000|2021-09-27 18:18:50|110.2|108|110.2|108|110.2|108|110.2|108|0
1632766740000|2021-09-27 18:19:00|110.26|108.06|110.26|108.06|110.32|108.12|110.26|108.06|0
1632766750000|2021-09-27 18:19:10|110.2|108|110.2|108|110.2|108|110.2|108|0
1632766770000|2021-09-27 18:19:30|110.26|108.06|110.26|108.06|110.26|108.06|110.26|108.06|0
1632766780000|2021-09-27 18:19:40|110.2|108|110.2|108|110.2|108|110.2|108|0
1632766800000|2021-09-27 18:20:00|110.14|107.94|110.14|107.94|110.14|107.94|110.14|107.94|0
1632766810000|2021-09-27 18:20:10|110.2|108|110.2|108|110.2|108|110.2|108|0
1632766830000|2021-09-27 18:20:30|110.26|108.06|110.32|108.12|110.32|108.12|110.26|108.06|0
1632766840000|2021-09-27 18:20:40|110.38|108.18|110.32|108.12|110.38|108.18|110.32|108.12|0
1632766860000|2021-09-27 18:21:00|110.38|108.18|110.26|108.06|110.38|108.18|110.26|108.06|0
1632766870000|2021-09-27 18:21:10|110.2|108|110.38|108.18|110.38|108.18|110.2|108|0
1632766880000|2021-09-27 18:21:20|110.44|108.24|110.5|108.3|110.5|108.3|110.44|108.24|0
1632766890000|2021-09-27 18:21:30|110.61|108.41|110.61|108.41|110.61|108.41|110.61|108.41|0
1632766900000|2021-09-27 18:21:40|110.55|108.35|110.67|108.47|110.67|108.47|110.55|108.35|0
1632766910000|2021-09-27 18:21:50|110.61|108.41|110.61|108.41|110.67|108.47|110.61|108.41|0
1632766920000|2021-09-27 18:22:00|110.55|108.35|110.61|108.41|110.61|108.41|110.55|108.35|0
1632766930000|2021-09-27 18:22:10|110.67|108.47|110.64|108.44|110.67|108.47|110.61|108.41|0
1632766940000|2021-09-27 18:22:20|110.67|108.47|110.73|108.53|110.73|108.53|110.67|108.47|0
1632766950000|2021-09-27 18:22:30|110.67|108.47|110.67|108.47|110.67|108.47|110.61|108.41|0
1632766960000|2021-09-27 18:22:40|110.61|108.41|110.67|108.47|110.67|108.47|110.61|108.41|0
1632766970000|2021-09-27 18:22:50|110.61|108.41|110.61|108.41|110.61|108.41|110.61|108.41|0
1632766980000|2021-09-27 18:23:00|110.55|108.35|110.49|108.29|110.55|108.35|110.49|108.29|0
1632767000000|2021-09-27 18:23:20|110.53|108.33|110.55|108.35|110.55|108.35|110.53|108.33|0
1632767010000|2021-09-27 18:23:30|110.49|108.29|110.49|108.29|110.49|108.29|110.49|108.29|0
1632767030000|2021-09-27 18:23:50|110.55|108.35|110.49|108.29|110.55|108.35|110.49|108.29|0
1632767040000|2021-09-27 18:24:00|110.55|108.35|110.61|108.41|110.61|108.41|110.55|108.35|0
1632767050000|2021-09-27 18:24:10|110.67|108.47|110.67|108.47|110.67|108.47|110.67|108.47|0
1632767060000|2021-09-27 18:24:20|110.61|108.41|110.55|108.35|110.67|108.47|110.55|108.35|0
1632767070000|2021-09-27 18:24:30|110.61|108.41|110.61|108.41|110.61|108.41|110.61|108.41|0
1632767080000|2021-09-27 18:24:40|110.67|108.47|110.67|108.47|110.7|108.5|110.67|108.47|0
1632767090000|2021-09-27 18:24:50|110.73|108.53|110.73|108.53|110.73|108.53|110.67|108.47|0
1632767100000|2021-09-27 18:25:00|110.67|108.47|110.67|108.47|110.67|108.47|110.67|108.47|0
1632767110000|2021-09-27 18:25:10|110.73|108.53|110.73|108.53|110.73|108.53|110.73|108.53|0
1632767120000|2021-09-27 18:25:20|110.79|108.59|110.79|108.59|110.79|108.59|110.79|108.59|0
1632767140000|2021-09-27 18:25:40|110.73|108.53|110.67|108.47|110.73|108.53|110.67|108.47|0
1632767150000|2021-09-27 18:25:50|110.61|108.41|110.61|108.41|110.61|108.41|110.55|108.35|0
1632767160000|2021-09-27 18:26:00|110.67|108.47|110.67|108.47|110.67|108.47|110.61|108.41|0
1632767170000|2021-09-27 18:26:10|110.61|108.41|110.61|108.41|110.61|108.41|110.61|108.41|0
1632767180000|2021-09-27 18:26:20|110.67|108.47|110.67|108.47|110.67|108.47|110.61|108.41|0
1632767200000|2021-09-27 18:26:40|110.73|108.53|110.73|108.53|110.73|108.53|110.73|108.53|0
1632767210000|2021-09-27 18:26:50|110.79|108.59|110.79|108.59|110.79|108.59|110.79|108.59|0
1632767220000|2021-09-27 18:27:00|110.73|108.53|110.85|108.65|110.85|108.65|110.73|108.53|0
1632767230000|2021-09-27 18:27:10|110.79|108.59|110.73|108.53|110.79|108.59|110.73|108.53|0
1632767240000|2021-09-27 18:27:20|110.79|108.59|110.73|108.53|110.79|108.59|110.73|108.53|0
1632767260000|2021-09-27 18:27:40|110.67|108.47|110.67|108.47|110.67|108.47|110.67|108.47|0
1632767270000|2021-09-27 18:27:50|110.73|108.53|110.67|108.47|110.73|108.53|110.67|108.47|0
1632767280000|2021-09-27 18:28:00|110.61|108.41|110.61|108.41|110.61|108.41|110.61|108.41|0
1632767290000|2021-09-27 18:28:10|110.67|108.47|110.67|108.47|110.67|108.47|110.67|108.47|0
1632767300000|2021-09-27 18:28:20|110.73|108.53|110.73|108.53|110.73|108.53|110.73|108.53|0
1632767310000|2021-09-27 18:28:30|110.67|108.47|110.67|108.47|110.67|108.47|110.67|108.47|0
1632767320000|2021-09-27 18:28:40|110.61|108.41|110.61|108.41|110.61|108.41|110.61|108.41|0
1632767350000|2021-09-27 18:29:10|110.55|108.35|110.55|108.35|110.55|108.35|110.55|108.35|0
1632767360000|2021-09-27 18:29:20|110.61|108.41|110.61|108.41|110.61|108.41|110.61|108.41|0
1632767370000|2021-09-27 18:29:30|110.55|108.35|110.43|108.23|110.55|108.35|110.43|108.23|0
1632767380000|2021-09-27 18:29:40|110.37|108.17|110.31|108.11|110.37|108.17|110.31|108.11|0
1632767390000|2021-09-27 18:29:50|110.25|108.05|110.25|108.05|110.25|108.05|110.25|108.05|0
1632767400000|2021-09-27 18:30:00|110.2|108|110.2|108|110.2|108|110.2|108|0
1632767410000|2021-09-27 18:30:10|110.25|108.05|110.25|108.05|110.25|108.05|110.25|108.05|0
1632767420000|2021-09-27 18:30:20|110.19|107.99|110.25|108.05|110.25|108.05|110.19|107.99|0
1632767430000|2021-09-27 18:30:30|110.31|108.11|110.25|108.05|110.31|108.11|110.25|108.05|0
1632767440000|2021-09-27 18:30:40|110.19|107.99|110.25|108.05|110.25|108.05|110.19|107.99|0
1632767450000|2021-09-27 18:30:50|110.31|108.11|110.37|108.17|110.37|108.17|110.31|108.11|0
1632767460000|2021-09-27 18:31:00|110.31|108.11|110.43|108.23|110.43|108.23|110.31|108.11|0
1632767470000|2021-09-27 18:31:10|110.49|108.29|110.31|108.11|110.49|108.29|110.31|108.11|0
1632767480000|2021-09-27 18:31:20|110.25|108.05|110.43|108.23|110.43|108.23|110.25|108.05|0
1632767490000|2021-09-27 18:31:30|110.37|108.17|110.37|108.17|110.37|108.17|110.37|108.17|0
1632767500000|2021-09-27 18:31:40|110.43|108.23|110.43|108.23|110.43|108.23|110.37|108.17|0
1632767510000|2021-09-27 18:31:50|110.37|108.17|110.37|108.17|110.37|108.17|110.37|108.17|0
1632767530000|2021-09-27 18:32:10|110.43|108.23|110.43|108.23|110.43|108.23|110.37|108.17|0
1632767540000|2021-09-27 18:32:20|110.37|108.17|110.43|108.23|110.43|108.23|110.37|108.17|0
1632767550000|2021-09-27 18:32:30|110.46|108.26|110.61|108.41|110.61|108.41|110.46|108.26|0
1632767560000|2021-09-27 18:32:40|110.67|108.47|110.67|108.47|110.73|108.53|110.67|108.47|0
1632767570000|2021-09-27 18:32:50|110.73|108.53|110.85|108.65|110.85|108.65|110.73|108.53|0
1632767580000|2021-09-27 18:33:00|110.79|108.59|110.79|108.59|110.79|108.59|110.79|108.59|0
1632767590000|2021-09-27 18:33:10|110.73|108.53|110.79|108.59|110.79|108.59|110.73|108.53|0
1632767600000|2021-09-27 18:33:20|110.73|108.53|110.76|108.56|110.76|108.56|110.67|108.47|0
1632767610000|2021-09-27 18:33:30|110.73|108.53|110.79|108.59|110.79|108.59|110.73|108.53|0
1632767620000|2021-09-27 18:33:40|110.85|108.65|110.85|108.65|110.85|108.65|110.85|108.65|0
1632767630000|2021-09-27 18:33:50|110.79|108.59|110.85|108.65|110.85|108.65|110.79|108.59|0
1632767640000|2021-09-27 18:34:00|110.91|108.71|110.91|108.71|110.91|108.71|110.91|108.71|0
1632767660000|2021-09-27 18:34:20|110.85|108.65|110.85|108.65|110.85|108.65|110.85|108.65|0
1632767670000|2021-09-27 18:34:30|110.79|108.59|110.67|108.47|110.79|108.59|110.67|108.47|0
1632767680000|2021-09-27 18:34:40|110.61|108.41|110.73|108.53|110.73|108.53|110.61|108.41|0
1632767690000|2021-09-27 18:34:50|110.7|108.5|110.73|108.53|110.76|108.56|110.7|108.5|0
1632767700000|2021-09-27 18:35:00|110.79|108.59|110.79|108.59|110.79|108.59|110.79|108.59|0
1632767710000|2021-09-27 18:35:10|110.82|108.62|110.85|108.65|110.85|108.65|110.82|108.62|0
1632767720000|2021-09-27 18:35:20|110.91|108.71|110.96|108.76|110.96|108.76|110.91|108.71|0
1632767730000|2021-09-27 18:35:30|110.91|108.71|110.96|108.76|110.96|108.76|110.91|108.71|0
1632767740000|2021-09-27 18:35:40|110.91|108.71|110.96|108.76|110.96|108.76|110.91|108.71|0
1632767750000|2021-09-27 18:35:50|111.02|108.82|111.08|108.88|111.08|108.88|111.02|108.82|0
1632767760000|2021-09-27 18:36:00|111.02|108.82|111.08|108.88|111.08|108.88|110.96|108.76|0
1632767770000|2021-09-27 18:36:10|110.96|108.76|111.14|108.94|111.14|108.94|110.96|108.76|0
1632767790000|2021-09-27 18:36:30|111.2|109|111.26|109.06|111.26|109.06|111.2|109|0
1632767800000|2021-09-27 18:36:40|111.2|109|111.14|108.94|111.2|109|111.14|108.94|0
1632767810000|2021-09-27 18:36:50|111.2|109|111.2|109|111.2|109|111.2|109|0
1632767820000|2021-09-27 18:37:00|111.14|108.94|111.14|108.94|111.14|108.94|111.14|108.94|0
1632767830000|2021-09-27 18:37:10|111.2|109|111.2|109|111.2|109|111.2|109|0
1632767850000|2021-09-27 18:37:30|111.26|109.06|111.26|109.06|111.32|109.12|111.26|109.06|0
1632767860000|2021-09-27 18:37:40|111.2|109|111.2|109|111.2|109|111.2|109|0
1632767870000|2021-09-27 18:37:50|111.14|108.94|111.14|108.94|111.14|108.94|111.14|108.94|0
1632767880000|2021-09-27 18:38:00|111.2|109|111.14|108.94|111.2|109|111.14|108.94|0
1632767890000|2021-09-27 18:38:10|111.2|109|111.14|108.94|111.2|109|111.14|108.94|0
1632767910000|2021-09-27 18:38:30|111.2|109|111.14|108.94|111.2|109|111.14|108.94|0
1632767920000|2021-09-27 18:38:40|111.2|109|111.14|108.94|111.2|109|111.14|108.94|0
1632767930000|2021-09-27 18:38:50|111.02|108.82|111.08|108.88|111.08|108.88|111.02|108.82|0
1632767940000|2021-09-27 18:39:00|111.14|108.94|111.08|108.88|111.14|108.94|111.08|108.88|0
1632767950000|2021-09-27 18:39:10|111.05|108.85|111.08|108.88|111.08|108.88|111.02|108.82|0
1632767970000|2021-09-27 18:39:30|111.11|108.91|111.14|108.94|111.2|109|111.11|108.91|0
1632767990000|2021-09-27 18:39:50|111.08|108.88|111.08|108.88|111.08|108.88|111.08|108.88|0
1632768000000|2021-09-27 18:40:00|111.02|108.82|111.02|108.82|111.02|108.82|111.02|108.82|0
1632768010000|2021-09-27 18:40:10|110.96|108.76|110.9|108.7|110.96|108.76|110.9|108.7|0
1632768020000|2021-09-27 18:40:20|110.96|108.76|110.96|108.76|110.96|108.76|110.96|108.76|0
1632768030000|2021-09-27 18:40:30|111.02|108.82|111.08|108.88|111.08|108.88|111.02|108.82|0
1632768040000|2021-09-27 18:40:40|111.14|108.94|111.08|108.88|111.14|108.94|111.02|108.82|0
1632768050000|2021-09-27 18:40:50|111.02|108.82|110.96|108.76|111.02|108.82|110.96|108.76|0
1632768060000|2021-09-27 18:41:00|110.9|108.7|110.9|108.7|110.9|108.7|110.84|108.64|0
1632768080000|2021-09-27 18:41:20|110.96|108.76|110.96|108.76|111.02|108.82|110.96|108.76|0
1632768090000|2021-09-27 18:41:30|110.9|108.7|110.72|108.52|110.9|108.7|110.72|108.52|0
1632768100000|2021-09-27 18:41:40|110.66|108.46|110.66|108.46|110.72|108.52|110.66|108.46|0
1632768110000|2021-09-27 18:41:50|110.72|108.52|110.9|108.7|110.9|108.7|110.72|108.52|0
1632768120000|2021-09-27 18:42:00|110.78|108.58|110.9|108.7|110.9|108.7|110.78|108.58|0
1632768130000|2021-09-27 18:42:10|111.02|108.82|110.96|108.76|111.02|108.82|110.96|108.76|0
1632768140000|2021-09-27 18:42:20|111.02|108.82|110.9|108.7|111.02|108.82|110.9|108.7|0
1632768150000|2021-09-27 18:42:30|110.84|108.64|110.84|108.64|110.9|108.7|110.84|108.64|0
1632768160000|2021-09-27 18:42:40|110.9|108.7|110.78|108.58|110.9|108.7|110.78|108.58|0
1632768170000|2021-09-27 18:42:50|110.72|108.52|110.66|108.46|110.72|108.52|110.66|108.46|0
1632768190000|2021-09-27 18:43:10|110.72|108.52|110.84|108.64|110.84|108.64|110.72|108.52|0
1632768200000|2021-09-27 18:43:20|110.78|108.58|110.72|108.52|110.78|108.58|110.72|108.52|0
1632768210000|2021-09-27 18:43:30|110.84|108.64|110.78|108.58|110.84|108.64|110.78|108.58|0
1632768220000|2021-09-27 18:43:40|110.72|108.52|110.66|108.46|110.72|108.52|110.66|108.46|0
1632768230000|2021-09-27 18:43:50|110.6|108.4|110.66|108.46|110.66|108.46|110.6|108.4|0
1632768250000|2021-09-27 18:44:10|110.6|108.4|110.66|108.46|110.66|108.46|110.6|108.4|0
1632768280000|2021-09-27 18:44:40|110.6|108.4|110.66|108.46|110.66|108.46|110.6|108.4|0
1632768290000|2021-09-27 18:44:50|110.6|108.4|110.6|108.4|110.6|108.4|110.6|108.4|0
1632768300000|2021-09-27 18:45:00|110.66|108.46|110.66|108.46|110.66|108.46|110.66|108.46|0
1632768310000|2021-09-27 18:45:10|110.6|108.4|110.6|108.4|110.66|108.46|110.6|108.4|0
1632768320000|2021-09-27 18:45:20|110.54|108.34|110.37|108.17|110.54|108.34|110.37|108.17|0
1632768330000|2021-09-27 18:45:30|110.43|108.23|110.54|108.34|110.54|108.34|110.43|108.23|0
1632768350000|2021-09-27 18:45:50|110.6|108.4|110.6|108.4|110.6|108.4|110.6|108.4|0
1632768360000|2021-09-27 18:46:00|110.66|108.46|110.78|108.58|110.78|108.58|110.66|108.46|0
1632768370000|2021-09-27 18:46:10|110.84|108.64|110.84|108.64|110.84|108.64|110.78|108.58|0
1632768380000|2021-09-27 18:46:20|110.96|108.76|111.14|108.94|111.14|108.94|110.96|108.76|0
1632768390000|2021-09-27 18:46:30|111.08|108.88|110.9|108.7|111.08|108.88|110.9|108.7|0
1632768400000|2021-09-27 18:46:40|110.84|108.64|110.84|108.64|110.84|108.64|110.84|108.64|0
1632768410000|2021-09-27 18:46:50|110.9|108.7|110.84|108.64|110.9|108.7|110.84|108.64|0
1632768420000|2021-09-27 18:47:00|110.9|108.7|110.9|108.7|110.9|108.7|110.84|108.64|0
1632768430000|2021-09-27 18:47:10|110.96|108.76|110.9|108.7|110.96|108.76|110.9|108.7|0
1632768440000|2021-09-27 18:47:20|110.96|108.76|110.96|108.76|111.02|108.82|110.96|108.76|0
1632768450000|2021-09-27 18:47:30|111.02|108.82|111.02|108.82|111.02|108.82|111.02|108.82|0
1632768460000|2021-09-27 18:47:40|111.08|108.88|110.96|108.76|111.08|108.88|110.96|108.76|0
1632768470000|2021-09-27 18:47:50|111.02|108.82|111.02|108.82|111.02|108.82|111.02|108.82|0
1632768480000|2021-09-27 18:48:00|110.99|108.79|110.96|108.76|111.02|108.82|110.96|108.76|0
1632768490000|2021-09-27 18:48:10|110.9|108.7|110.9|108.7|110.9|108.7|110.9|108.7|0
1632768500000|2021-09-27 18:48:20|110.84|108.64|110.9|108.7|110.9|108.7|110.84|108.64|0
1632768510000|2021-09-27 18:48:30|110.84|108.64|110.9|108.7|110.9|108.7|110.84|108.64|0
1632768530000|2021-09-27 18:48:50|110.84|108.64|110.9|108.7|110.9|108.7|110.84|108.64|0
1632768540000|2021-09-27 18:49:00|110.84|108.64|110.84|108.64|110.9|108.7|110.84|108.64|0
1632768550000|2021-09-27 18:49:10|110.9|108.7|110.96|108.76|110.96|108.76|110.84|108.64|0
1632768560000|2021-09-27 18:49:20|111.02|108.82|111.02|108.82|111.02|108.82|111.02|108.82|0
1632768580000|2021-09-27 18:49:40|111.08|108.88|111.08|108.88|111.08|108.88|111.08|108.88|0
1632768590000|2021-09-27 18:49:50|111.02|108.82|111.14|108.94|111.14|108.94|111.02|108.82|0
1632768600000|2021-09-27 18:50:00|111.2|109|111.08|108.88|111.2|109|111.08|108.88|0
1632768610000|2021-09-27 18:50:10|111.14|108.94|111.14|108.94|111.14|108.94|111.08|108.88|0
1632768630000|2021-09-27 18:50:30|111.08|108.88|111.02|108.82|111.08|108.88|111.02|108.82|0
1632768640000|2021-09-27 18:50:40|111.14|108.94|111.14|108.94|111.14|108.94|111.14|108.94|0
1632768650000|2021-09-27 18:50:50|111.08|108.88|111.08|108.88|111.08|108.88|111.08|108.88|0
1632768660000|2021-09-27 18:51:00|111.14|108.94|111.14|108.94|111.14|108.94|111.08|108.88|0
1632768670000|2021-09-27 18:51:10|111.02|108.82|111.08|108.88|111.08|108.88|111.02|108.82|0
1632768680000|2021-09-27 18:51:20|111.02|108.82|110.96|108.76|111.02|108.82|110.96|108.76|0
1632768690000|2021-09-27 18:51:30|111.02|108.82|110.96|108.76|111.02|108.82|110.96|108.76|0
1632768700000|2021-09-27 18:51:40|111.02|108.82|111.02|108.82|111.02|108.82|111.02|108.82|0
1632768720000|2021-09-27 18:52:00|110.96|108.76|110.96|108.76|110.96|108.76|110.96|108.76|0
1632768730000|2021-09-27 18:52:10|111.02|108.82|111.02|108.82|111.02|108.82|111.02|108.82|0
1632768740000|2021-09-27 18:52:20|111.08|108.88|111.14|108.94|111.14|108.94|111.08|108.88|0
1632768770000|2021-09-27 18:52:50|111.2|109|111.02|108.82|111.2|109|111.02|108.82|0
1632768780000|2021-09-27 18:53:00|111.11|108.91|111.02|108.82|111.11|108.91|111.02|108.82|0
1632768790000|2021-09-27 18:53:10|111.08|108.88|111.14|108.94|111.14|108.94|111.08|108.88|0
1632768800000|2021-09-27 18:53:20|111.2|109|111.26|109.06|111.26|109.06|111.2|109|0
1632768810000|2021-09-27 18:53:30|111.2|109|111.14|108.94|111.2|109|111.14|108.94|0
1632768820000|2021-09-27 18:53:40|111.2|109|111.08|108.88|111.2|109|111.08|108.88|0
1632768840000|2021-09-27 18:54:00|111.11|108.91|111.11|108.91|111.11|108.91|111.11|108.91|0
1632768850000|2021-09-27 18:54:10|111.08|108.88|111.19|108.99|111.19|108.99|111.08|108.88|0
1632768860000|2021-09-27 18:54:20|111.14|108.94|111.14|108.94|111.19|108.99|111.14|108.94|0
1632768870000|2021-09-27 18:54:30|111.19|108.99|111.14|108.94|111.19|108.99|111.14|108.94|0
1632768890000|2021-09-27 18:54:50|111.13|108.93|111.13|108.93|111.13|108.93|111.13|108.93|0
1632768900000|2021-09-27 18:55:00|111.19|108.99|111.13|108.93|111.19|108.99|111.13|108.93|0
1632768910000|2021-09-27 18:55:10|111.19|108.99|111.25|109.05|111.25|109.05|111.19|108.99|0
1632768920000|2021-09-27 18:55:20|111.19|108.99|111.25|109.05|111.25|109.05|111.19|108.99|0
1632768930000|2021-09-27 18:55:30|111.19|108.99|111.19|108.99|111.19|108.99|111.19|108.99|0
1632768950000|2021-09-27 18:55:50|111.13|108.93|111.02|108.82|111.13|108.93|111.02|108.82|0
1632768960000|2021-09-27 18:56:00|110.96|108.76|110.9|108.7|110.96|108.76|110.9|108.7|0
1632768970000|2021-09-27 18:56:10|110.84|108.64|110.9|108.7|110.9|108.7|110.84|108.64|0
1632768990000|2021-09-27 18:56:30|110.84|108.64|110.84|108.64|110.84|108.64|110.84|108.64|0
1632769000000|2021-09-27 18:56:40|110.9|108.7|110.9|108.7|110.9|108.7|110.9|108.7|0
1632769010000|2021-09-27 18:56:50|110.84|108.64|110.72|108.52|110.84|108.64|110.72|108.52|0
1632769020000|2021-09-27 18:57:00|110.78|108.58|110.84|108.64|110.84|108.64|110.78|108.58|0
1632769030000|2021-09-27 18:57:10|110.9|108.7|110.9|108.7|110.96|108.76|110.9|108.7|0
1632769040000|2021-09-27 18:57:20|110.84|108.64|110.9|108.7|110.9|108.7|110.78|108.58|0
1632769050000|2021-09-27 18:57:30|110.84|108.64|110.84|108.64|110.84|108.64|110.84|108.64|0
1632769060000|2021-09-27 18:57:40|110.9|108.7|110.9|108.7|110.95|108.75|110.9|108.7|0
1632769080000|2021-09-27 18:58:00|110.95|108.75|110.9|108.7|110.95|108.75|110.9|108.7|0
1632769090000|2021-09-27 18:58:10|110.93|108.73|110.95|108.75|110.95|108.75|110.9|108.7|0
1632769100000|2021-09-27 18:58:20|111.01|108.81|111.01|108.81|111.01|108.81|111.01|108.81|0
1632769110000|2021-09-27 18:58:30|111.07|108.87|111.1|108.9|111.1|108.9|111.07|108.87|0
1632769120000|2021-09-27 18:58:40|111.07|108.87|111.25|109.05|111.25|109.05|111.07|108.87|0
1632769130000|2021-09-27 18:58:50|111.31|109.11|111.31|109.11|111.31|109.11|111.25|109.05|0
1632769140000|2021-09-27 18:59:00|111.25|109.05|111.25|109.05|111.25|109.05|111.25|109.05|0
1632769150000|2021-09-27 18:59:10|111.19|108.99|111.19|108.99|111.19|108.99|111.19|108.99|0
1632769160000|2021-09-27 18:59:20|111.25|109.05|111.31|109.11|111.31|109.11|111.19|108.99|0
1632769170000|2021-09-27 18:59:30|111.43|109.23|111.43|109.23|111.43|109.23|111.37|109.17|0
1632769180000|2021-09-27 18:59:40|111.37|109.17|111.37|109.17|111.43|109.23|111.37|109.17|0
1632769190000|2021-09-27 18:59:50|111.31|109.11|111.31|109.11|111.31|109.11|111.31|109.11|0
1632769200000|2021-09-27 19:00:00|111.25|109.05|111.37|109.17|111.37|109.17|111.25|109.05|0
1632769210000|2021-09-27 19:00:10|111.31|109.11|111.25|109.05|111.31|109.11|111.25|109.05|0
1632769220000|2021-09-27 19:00:20|111.19|108.99|111.25|109.05|111.25|109.05|111.19|108.99|0
1632769230000|2021-09-27 19:00:30|111.37|109.17|111.37|109.17|111.37|109.17|111.31|109.11|0
1632769240000|2021-09-27 19:00:40|111.43|109.23|111.55|109.35|111.55|109.35|111.43|109.23|0
1632769250000|2021-09-27 19:00:50|111.49|109.29|111.37|109.17|111.55|109.35|111.37|109.17|0
1632769270000|2021-09-27 19:01:10|111.31|109.11|111.37|109.17|111.37|109.17|111.31|109.11|0
1632769280000|2021-09-27 19:01:20|111.25|109.05|111.22|109.02|111.31|109.11|111.19|108.99|0
1632769290000|2021-09-27 19:01:30|111.19|108.99|111.07|108.87|111.19|108.99|111.07|108.87|0
1632769300000|2021-09-27 19:01:40|111.13|108.93|111.25|109.05|111.25|109.05|111.13|108.93|0
1632769310000|2021-09-27 19:01:50|111.13|108.93|111.19|108.99|111.19|108.99|111.13|108.93|0
1632769320000|2021-09-27 19:02:00|111.37|109.17|111.31|109.11|111.37|109.17|111.31|109.11|0
1632769330000|2021-09-27 19:02:10|111.25|109.05|111.25|109.05|111.25|109.05|111.19|108.99|0
1632769340000|2021-09-27 19:02:20|111.19|108.99|111.25|109.05|111.25|109.05|111.19|108.99|0
1632769350000|2021-09-27 19:02:30|111.19|108.99|111.31|109.11|111.31|109.11|111.19|108.99|0
1632769360000|2021-09-27 19:02:40|111.25|109.05|111.07|108.87|111.25|109.05|111.07|108.87|0
1632769370000|2021-09-27 19:02:50|111.01|108.81|111.01|108.81|111.01|108.81|111.01|108.81|0
1632769380000|2021-09-27 19:03:00|110.95|108.75|111.07|108.87|111.07|108.87|110.89|108.69|0
1632769390000|2021-09-27 19:03:10|111.01|108.81|111.07|108.87|111.07|108.87|111.01|108.81|0
1632769400000|2021-09-27 19:03:20|111.19|108.99|111.25|109.05|111.25|109.05|111.19|108.99|0
1632769410000|2021-09-27 19:03:30|111.31|109.11|111.37|109.17|111.37|109.17|111.31|109.11|0
1632769420000|2021-09-27 19:03:40|111.31|109.11|111.37|109.17|111.37|109.17|111.31|109.11|0
1632769430000|2021-09-27 19:03:50|111.43|109.23|111.43|109.23|111.43|109.23|111.37|109.17|0
1632769440000|2021-09-27 19:04:00|111.49|109.29|111.49|109.29|111.49|109.29|111.49|109.29|0
1632769460000|2021-09-27 19:04:20|111.52|109.32|111.49|109.29|111.52|109.32|111.49|109.29|0
1632769470000|2021-09-27 19:04:30|111.55|109.35|111.61|109.41|111.61|109.41|111.55|109.35|0
1632769480000|2021-09-27 19:04:40|111.55|109.35|111.61|109.41|111.61|109.41|111.55|109.35|0
1632769490000|2021-09-27 19:04:50|111.55|109.35|111.55|109.35|111.55|109.35|111.55|109.35|0
1632769500000|2021-09-27 19:05:00|111.61|109.41|111.55|109.35|111.61|109.41|111.55|109.35|0
1632769510000|2021-09-27 19:05:10|111.49|109.29|111.49|109.29|111.49|109.29|111.49|109.29|0
1632769520000|2021-09-27 19:05:20|111.55|109.35|111.61|109.41|111.61|109.41|111.55|109.35|0
1632769530000|2021-09-27 19:05:30|111.67|109.47|111.61|109.41|111.67|109.47|111.61|109.41|0
1632769540000|2021-09-27 19:05:40|111.55|109.35|111.55|109.35|111.61|109.41|111.55|109.35|0
1632769550000|2021-09-27 19:05:50|111.49|109.29|111.43|109.23|111.49|109.29|111.43|109.23|0
1632769560000|2021-09-27 19:06:00|111.37|109.17|111.43|109.23|111.43|109.23|111.37|109.17|0
1632769570000|2021-09-27 19:06:10|111.49|109.29|111.61|109.41|111.61|109.41|111.49|109.29|0
1632769580000|2021-09-27 19:06:20|111.67|109.47|111.61|109.41|111.67|109.47|111.61|109.41|0
1632769590000|2021-09-27 19:06:30|111.55|109.35|111.55|109.35|111.61|109.41|111.55|109.35|0
1632769600000|2021-09-27 19:06:40|111.43|109.23|111.49|109.29|111.49|109.29|111.43|109.23|0
1632769610000|2021-09-27 19:06:50|111.43|109.23|111.43|109.23|111.43|109.23|111.43|109.23|0
1632769620000|2021-09-27 19:07:00|111.37|109.17|111.31|109.11|111.43|109.23|111.31|109.11|0
1632769640000|2021-09-27 19:07:20|111.25|109.05|111.19|108.99|111.25|109.05|111.19|108.99|0
1632769650000|2021-09-27 19:07:30|111.13|108.93|111.25|109.05|111.25|109.05|111.13|108.93|0
1632769660000|2021-09-27 19:07:40|111.37|109.17|111.25|109.05|111.37|109.17|111.25|109.05|0
1632769670000|2021-09-27 19:07:50|111.31|109.11|111.31|109.11|111.37|109.17|111.31|109.11|0
1632769680000|2021-09-27 19:08:00|111.25|109.05|111.37|109.17|111.43|109.23|111.25|109.05|0
1632769690000|2021-09-27 19:08:10|111.43|109.23|111.43|109.23|111.49|109.29|111.37|109.17|0
1632769700000|2021-09-27 19:08:20|111.37|109.17|111.25|109.05|111.37|109.17|111.25|109.05|0
1632769710000|2021-09-27 19:08:30|111.31|109.11|111.25|109.05|111.31|109.11|111.25|109.05|0
1632769730000|2021-09-27 19:08:50|111.19|108.99|111.19|108.99|111.25|109.05|111.19|108.99|0
1632769740000|2021-09-27 19:09:00|111.22|109.02|111.19|108.99|111.25|109.05|111.19|108.99|0
1632769750000|2021-09-27 19:09:10|111.25|109.05|111.25|109.05|111.25|109.05|111.25|109.05|0
1632769760000|2021-09-27 19:09:20|111.19|108.99|111.13|108.93|111.25|109.05|111.13|108.93|0
1632769770000|2021-09-27 19:09:30|111.07|108.87|111.07|108.87|111.07|108.87|111.07|108.87|0
1632769780000|2021-09-27 19:09:40|111.01|108.81|111.01|108.81|111.01|108.81|111.01|108.81|0
1632769790000|2021-09-27 19:09:50|110.95|108.75|110.95|108.75|111.01|108.81|110.95|108.75|0
1632769800000|2021-09-27 19:10:00|111.01|108.81|111.01|108.81|111.01|108.81|110.95|108.75|0
1632769810000|2021-09-27 19:10:10|110.95|108.75|110.8|108.6|110.95|108.75|110.8|108.6|0
1632769820000|2021-09-27 19:10:20|110.77|108.57|110.65|108.45|110.77|108.57|110.65|108.45|0
1632769830000|2021-09-27 19:10:30|110.59|108.39|110.59|108.39|110.65|108.45|110.59|108.39|0
1632769840000|2021-09-27 19:10:40|110.65|108.45|110.53|108.33|110.65|108.45|110.53|108.33|0
1632769850000|2021-09-27 19:10:50|110.59|108.39|110.41|108.21|110.59|108.39|110.41|108.21|0
1632769860000|2021-09-27 19:11:00|110.53|108.33|110.47|108.27|110.53|108.33|110.47|108.27|0
1632769870000|2021-09-27 19:11:10|110.53|108.33|110.47|108.27|110.53|108.33|110.47|108.27|0
1632769880000|2021-09-27 19:11:20|110.53|108.33|110.59|108.39|110.59|108.39|110.53|108.33|0
1632769890000|2021-09-27 19:11:30|110.53|108.33|110.53|108.33|110.53|108.33|110.47|108.27|0
1632769900000|2021-09-27 19:11:40|110.47|108.27|110.47|108.27|110.47|108.27|110.47|108.27|0
1632769910000|2021-09-27 19:11:50|110.53|108.33|110.59|108.39|110.59|108.39|110.53|108.33|0
1632769920000|2021-09-27 19:12:00|110.53|108.33|110.47|108.27|110.53|108.33|110.47|108.27|0
1632769930000|2021-09-27 19:12:10|110.53|108.33|110.53|108.33|110.59|108.39|110.53|108.33|0
1632769940000|2021-09-27 19:12:20|110.47|108.27|110.47|108.27|110.47|108.27|110.47|108.27|0
1632769950000|2021-09-27 19:12:30|110.53|108.33|110.53|108.33|110.53|108.33|110.53|108.33|0
1632769960000|2021-09-27 19:12:40|110.59|108.39|110.59|108.39|110.59|108.39|110.53|108.33|0
1632769970000|2021-09-27 19:12:50|110.53|108.33|110.47|108.27|110.53|108.33|110.47|108.27|0
1632769980000|2021-09-27 19:13:00|110.29|108.09|110.41|108.21|110.41|108.21|110.29|108.09|0
1632769990000|2021-09-27 19:13:10|110.35|108.15|110.29|108.09|110.35|108.15|110.29|108.09|0
1632770000000|2021-09-27 19:13:20|110.23|108.03|110.29|108.09|110.29|108.09|110.23|108.03|0
1632770010000|2021-09-27 19:13:30|110.35|108.15|110.35|108.15|110.35|108.15|110.35|108.15|0
1632770020000|2021-09-27 19:13:40|110.47|108.27|110.47|108.27|110.47|108.27|110.41|108.21|0
1632770030000|2021-09-27 19:13:50|110.53|108.33|110.47|108.27|110.53|108.33|110.47|108.27|0
1632770040000|2021-09-27 19:14:00|110.41|108.21|110.29|108.09|110.41|108.21|110.29|108.09|0
1632770050000|2021-09-27 19:14:10|110.35|108.15|110.29|108.09|110.35|108.15|110.29|108.09|0
1632770060000|2021-09-27 19:14:20|110.23|108.03|110.23|108.03|110.29|108.09|110.23|108.03|0
1632770070000|2021-09-27 19:14:30|110.29|108.09|110.35|108.15|110.35|108.15|110.29|108.09|0
1632770080000|2021-09-27 19:14:40|110.29|108.09|110.23|108.03|110.29|108.09|110.23|108.03|0
1632770090000|2021-09-27 19:14:50|110.17|107.97|110.17|107.97|110.17|107.97|110.17|107.97|0
1632770100000|2021-09-27 19:15:00|110.23|108.03|110.35|108.15|110.35|108.15|110.23|108.03|0
1632770110000|2021-09-27 19:15:10|110.29|108.09|110.23|108.03|110.29|108.09|110.23|108.03|0
1632770120000|2021-09-27 19:15:20|110.29|108.09|110.35|108.15|110.35|108.15|110.29|108.09|0
1632770130000|2021-09-27 19:15:30|110.29|108.09|110.29|108.09|110.29|108.09|110.29|108.09|0
1632770140000|2021-09-27 19:15:40|110.23|108.03|110.29|108.09|110.35|108.15|110.23|108.03|0
1632770150000|2021-09-27 19:15:50|110.35|108.15|110.23|108.03|110.35|108.15|110.23|108.03|0
1632770160000|2021-09-27 19:16:00|110.17|107.97|110.23|108.03|110.23|108.03|110.17|107.97|0
1632770170000|2021-09-27 19:16:10|110.29|108.09|110.35|108.15|110.35|108.15|110.29|108.09|0
1632770180000|2021-09-27 19:16:20|110.41|108.21|110.53|108.33|110.53|108.33|110.41|108.21|0
1632770190000|2021-09-27 19:16:30|110.59|108.39|110.53|108.33|110.59|108.39|110.53|108.33|0
1632770200000|2021-09-27 19:16:40|110.59|108.39|110.65|108.45|110.65|108.45|110.59|108.39|0
1632770210000|2021-09-27 19:16:50|110.59|108.39|110.59|108.39|110.59|108.39|110.59|108.39|0
1632770220000|2021-09-27 19:17:00|110.53|108.33|110.53|108.33|110.53|108.33|110.47|108.27|0
1632770230000|2021-09-27 19:17:10|110.59|108.39|110.41|108.21|110.59|108.39|110.41|108.21|0
1632770240000|2021-09-27 19:17:20|110.38|108.18|110.47|108.27|110.53|108.33|110.38|108.18|0
1632770250000|2021-09-27 19:17:30|110.5|108.3|110.47|108.27|110.53|108.33|110.47|108.27|0
1632770260000|2021-09-27 19:17:40|110.53|108.33|110.53|108.33|110.53|108.33|110.53|108.33|0
1632770270000|2021-09-27 19:17:50|110.47|108.27|110.41|108.21|110.47|108.27|110.35|108.15|0
1632770280000|2021-09-27 19:18:00|110.35|108.15|110.41|108.21|110.41|108.21|110.35|108.15|0
1632770290000|2021-09-27 19:18:10|110.29|108.09|110.29|108.09|110.35|108.15|110.29|108.09|0
1632770300000|2021-09-27 19:18:20|110.32|108.12|110.29|108.09|110.32|108.12|110.29|108.09|0
1632770310000|2021-09-27 19:18:30|110.35|108.15|110.35|108.15|110.41|108.21|110.35|108.15|0
1632770320000|2021-09-27 19:18:40|110.29|108.09|110.29|108.09|110.29|108.09|110.29|108.09|0
1632770340000|2021-09-27 19:19:00|110.23|108.03|110.23|108.03|110.23|108.03|110.23|108.03|0
1632770350000|2021-09-27 19:19:10|110.29|108.09|110.35|108.15|110.35|108.15|110.29|108.09|0
1632770360000|2021-09-27 19:19:20|110.29|108.09|110.35|108.15|110.35|108.15|110.29|108.09|0
1632770370000|2021-09-27 19:19:30|110.29|108.09|110.35|108.15|110.35|108.15|110.23|108.03|0
1632770380000|2021-09-27 19:19:40|110.41|108.21|110.35|108.15|110.41|108.21|110.29|108.09|0
1632770390000|2021-09-27 19:19:50|110.41|108.21|110.41|108.21|110.41|108.21|110.41|108.21|0
1632770400000|2021-09-27 19:20:00|110.35|108.15|110.41|108.21|110.41|108.21|110.35|108.15|0
1632770410000|2021-09-27 19:20:10|110.47|108.27|110.41|108.21|110.47|108.27|110.41|108.21|0
1632770420000|2021-09-27 19:20:20|110.47|108.27|110.47|108.27|110.47|108.27|110.47|108.27|0
1632770430000|2021-09-27 19:20:30|110.53|108.33|110.47|108.27|110.53|108.33|110.47|108.27|0
1632770450000|2021-09-27 19:20:50|110.35|108.15|110.35|108.15|110.35|108.15|110.35|108.15|0
1632770460000|2021-09-27 19:21:00|110.29|108.09|110.29|108.09|110.29|108.09|110.29|108.09|0
1632770470000|2021-09-27 19:21:10|110.23|108.03|110.17|107.97|110.23|108.03|110.17|107.97|0
1632770490000|2021-09-27 19:21:30|110.14|107.94|110.17|107.97|110.17|107.97|110.14|107.94|0
1632770500000|2021-09-27 19:21:40|110.23|108.03|110.23|108.03|110.23|108.03|110.23|108.03|0
1632770510000|2021-09-27 19:21:50|110.29|108.09|110.23|108.03|110.29|108.09|110.23|108.03|0
1632770520000|2021-09-27 19:22:00|110.29|108.09|110.29|108.09|110.29|108.09|110.23|108.03|0
1632770530000|2021-09-27 19:22:10|110.35|108.15|110.29|108.09|110.35|108.15|110.29|108.09|0
1632770540000|2021-09-27 19:22:20|110.35|108.15|110.35|108.15|110.35|108.15|110.35|108.15|0
1632770550000|2021-09-27 19:22:30|110.29|108.09|110.29|108.09|110.29|108.09|110.29|108.09|0
1632770560000|2021-09-27 19:22:40|110.35|108.15|110.35|108.15|110.35|108.15|110.35|108.15|0
1632770570000|2021-09-27 19:22:50|110.41|108.21|110.47|108.27|110.47|108.27|110.41|108.21|0
1632770580000|2021-09-27 19:23:00|110.41|108.21|110.41|108.21|110.47|108.27|110.41|108.21|0
1632770600000|2021-09-27 19:23:20|110.47|108.27|110.53|108.33|110.53|108.33|110.47|108.27|0
1632770610000|2021-09-27 19:23:30|110.47|108.27|110.47|108.27|110.47|108.27|110.47|108.27|0
1632770620000|2021-09-27 19:23:40|110.41|108.21|110.47|108.27|110.47|108.27|110.41|108.21|0
1632770630000|2021-09-27 19:23:50|110.53|108.33|110.53|108.33|110.53|108.33|110.53|108.33|0
1632770640000|2021-09-27 19:24:00|110.59|108.39|110.59|108.39|110.59|108.39|110.59|108.39|0
1632770650000|2021-09-27 19:24:10|110.65|108.45|110.76|108.56|110.76|108.56|110.65|108.45|0
1632770660000|2021-09-27 19:24:20|110.7|108.5|110.7|108.5|110.76|108.56|110.7|108.5|0
1632770670000|2021-09-27 19:24:30|110.65|108.45|110.65|108.45|110.65|108.45|110.65|108.45|0
1632770680000|2021-09-27 19:24:40|110.7|108.5|110.7|108.5|110.7|108.5|110.7|108.5|0
1632770690000|2021-09-27 19:24:50|110.65|108.45|110.82|108.62|110.82|108.62|110.65|108.45|0
1632770700000|2021-09-27 19:25:00|110.94|108.74|110.88|108.68|110.94|108.74|110.88|108.68|0
1632770710000|2021-09-27 19:25:10|110.91|108.71|110.88|108.68|110.94|108.74|110.88|108.68|0
1632770720000|2021-09-27 19:25:20|110.82|108.62|110.94|108.74|110.94|108.74|110.82|108.62|0
1632770730000|2021-09-27 19:25:30|111|108.8|110.97|108.77|111.06|108.86|110.97|108.77|0
1632770740000|2021-09-27 19:25:40|110.94|108.74|110.94|108.74|111|108.8|110.94|108.74|0
1632770750000|2021-09-27 19:25:50|110.88|108.68|110.88|108.68|110.88|108.68|110.82|108.62|0
1632770760000|2021-09-27 19:26:00|110.94|108.74|111.06|108.86|111.06|108.86|110.94|108.74|0
1632770770000|2021-09-27 19:26:10|111.12|108.92|110.94|108.74|111.12|108.92|110.94|108.74|0
1632770790000|2021-09-27 19:26:30|110.88|108.68|110.94|108.74|110.94|108.74|110.88|108.68|0
1632770800000|2021-09-27 19:26:40|111|108.8|111.06|108.86|111.06|108.86|111|108.8|0
1632770810000|2021-09-27 19:26:50|111|108.8|110.94|108.74|111.06|108.86|110.94|108.74|0
1632770820000|2021-09-27 19:27:00|111|108.8|111|108.8|111|108.8|110.94|108.74|0
1632770830000|2021-09-27 19:27:10|110.94|108.74|110.88|108.68|110.94|108.74|110.88|108.68|0
1632770850000|2021-09-27 19:27:30|110.94|108.74|110.88|108.68|110.94|108.74|110.88|108.68|0
1632770860000|2021-09-27 19:27:40|110.94|108.74|110.88|108.68|110.94|108.74|110.82|108.62|0
1632770870000|2021-09-27 19:27:50|110.94|108.74|110.88|108.68|110.94|108.74|110.88|108.68|0
1632770880000|2021-09-27 19:28:00|110.94|108.74|111.06|108.86|111.06|108.86|110.94|108.74|0
1632770890000|2021-09-27 19:28:10|111.12|108.92|111.09|108.89|111.12|108.92|111.09|108.89|0
1632770900000|2021-09-27 19:28:20|111.06|108.86|111.06|108.86|111.06|108.86|111.06|108.86|0
1632770910000|2021-09-27 19:28:30|111.12|108.92|111.12|108.92|111.18|108.98|111.12|108.92|0
1632770920000|2021-09-27 19:28:40|111.18|108.98|111.18|108.98|111.18|108.98|111.18|108.98|0
1632770930000|2021-09-27 19:28:50|111.12|108.92|111.12|108.92|111.12|108.92|111.12|108.92|0
1632770940000|2021-09-27 19:29:00|111.06|108.86|111.12|108.92|111.18|108.98|111.06|108.86|0
1632770950000|2021-09-27 19:29:10|111.18|108.98|111.18|108.98|111.24|109.04|111.18|108.98|0
1632770960000|2021-09-27 19:29:20|111.24|109.04|111.18|108.98|111.24|109.04|111.18|108.98|0
1632770970000|2021-09-27 19:29:30|111.12|108.92|111.18|108.98|111.18|108.98|111.12|108.92|0
1632770980000|2021-09-27 19:29:40|111.24|109.04|111.18|108.98|111.24|109.04|111.18|108.98|0
1632770990000|2021-09-27 19:29:50|111.24|109.04|111.12|108.92|111.24|109.04|111.12|108.92|0
1632771000000|2021-09-27 19:30:00|111.06|108.86|111.24|109.04|111.24|109.04|111.06|108.86|0
1632771010000|2021-09-27 19:30:10|111.18|108.98|111.36|109.16|111.36|109.16|111.18|108.98|0
1632771020000|2021-09-27 19:30:20|111.3|109.1|111.3|109.1|111.36|109.16|111.3|109.1|0
1632771030000|2021-09-27 19:30:30|111.24|109.04|111.24|109.04|111.24|109.04|111.24|109.04|0
1632771040000|2021-09-27 19:30:40|111.3|109.1|111.3|109.1|111.3|109.1|111.3|109.1|0
1632771050000|2021-09-27 19:30:50|111.24|109.04|111.12|108.92|111.24|109.04|111.12|108.92|0
1632771060000|2021-09-27 19:31:00|111.09|108.89|110.94|108.74|111.09|108.89|110.88|108.68|0
1632771070000|2021-09-27 19:31:10|111|108.8|110.82|108.62|111|108.8|110.82|108.62|0
1632771080000|2021-09-27 19:31:20|110.7|108.5|110.7|108.5|110.7|108.5|110.7|108.5|0
1632771090000|2021-09-27 19:31:30|110.76|108.56|110.76|108.56|110.76|108.56|110.7|108.5|0
1632771100000|2021-09-27 19:31:40|110.82|108.62|110.82|108.62|110.88|108.68|110.82|108.62|0
1632771110000|2021-09-27 19:31:50|110.88|108.68|110.64|108.44|110.88|108.68|110.64|108.44|0
1632771120000|2021-09-27 19:32:00|110.7|108.5|110.76|108.56|110.76|108.56|110.7|108.5|0
1632771130000|2021-09-27 19:32:10|110.7|108.5|110.82|108.62|110.82|108.62|110.7|108.5|0
1632771140000|2021-09-27 19:32:20|110.79|108.59|110.82|108.62|110.82|108.62|110.79|108.59|0
1632771150000|2021-09-27 19:32:30|110.76|108.56|110.82|108.62|110.82|108.62|110.76|108.56|0
1632771160000|2021-09-27 19:32:40|110.76|108.56|110.82|108.62|110.82|108.62|110.76|108.56|0
1632771170000|2021-09-27 19:32:50|110.76|108.56|110.76|108.56|110.76|108.56|110.76|108.56|0
1632771180000|2021-09-27 19:33:00|110.82|108.62|110.94|108.74|110.94|108.74|110.82|108.62|0
1632771190000|2021-09-27 19:33:10|110.88|108.68|110.88|108.68|110.88|108.68|110.82|108.62|0
1632771200000|2021-09-27 19:33:20|110.94|108.74|110.94|108.74|110.94|108.74|110.94|108.74|0
1632771210000|2021-09-27 19:33:30|111.06|108.86|111.06|108.86|111.06|108.86|111.06|108.86|0
1632771220000|2021-09-27 19:33:40|111.18|108.98|111.24|109.04|111.24|109.04|111.18|108.98|0
1632771230000|2021-09-27 19:33:50|111.18|108.98|111.24|109.04|111.24|109.04|111.18|108.98|0
1632771240000|2021-09-27 19:34:00|111.18|108.98|111.12|108.92|111.18|108.98|111.12|108.92|0
1632771250000|2021-09-27 19:34:10|111.18|108.98|111.18|108.98|111.24|109.04|111.18|108.98|0
1632771260000|2021-09-27 19:34:20|111.24|109.04|111.24|109.04|111.24|109.04|111.24|109.04|0
1632771270000|2021-09-27 19:34:30|111.18|108.98|111.3|109.1|111.3|109.1|111.18|108.98|0
1632771290000|2021-09-27 19:34:50|111.24|109.04|111.3|109.1|111.36|109.16|111.24|109.04|0
1632771300000|2021-09-27 19:35:00|111.36|109.16|111.24|109.04|111.36|109.16|111.24|109.04|0
1632771310000|2021-09-27 19:35:10|111.3|109.1|111.12|108.92|111.3|109.1|111.12|108.92|0
1632771320000|2021-09-27 19:35:20|111.18|108.98|111.3|109.1|111.3|109.1|111.18|108.98|0
1632771330000|2021-09-27 19:35:30|111.36|109.16|111.36|109.16|111.42|109.22|111.36|109.16|0
1632771340000|2021-09-27 19:35:40|111.42|109.22|111.42|109.22|111.42|109.22|111.42|109.22|0
1632771350000|2021-09-27 19:35:50|111.36|109.16|111.12|108.92|111.36|109.16|111.12|108.92|0
1632771360000|2021-09-27 19:36:00|111.18|108.98|111.06|108.86|111.18|108.98|111.06|108.86|0
1632771380000|2021-09-27 19:36:20|110.94|108.74|110.82|108.62|110.94|108.74|110.82|108.62|0
1632771390000|2021-09-27 19:36:30|110.88|108.68|110.91|108.71|110.91|108.71|110.88|108.68|0
1632771400000|2021-09-27 19:36:40|110.88|108.68|111|108.8|111|108.8|110.88|108.68|0
1632771410000|2021-09-27 19:36:50|110.94|108.74|110.94|108.74|111|108.8|110.94|108.74|0
1632771420000|2021-09-27 19:37:00|110.88|108.68|111|108.8|111|108.8|110.88|108.68|0
1632771430000|2021-09-27 19:37:10|111.06|108.86|111.24|109.04|111.24|109.04|111.06|108.86|0
1632771450000|2021-09-27 19:37:30|111.41|109.21|111.29|109.09|111.41|109.21|111.29|109.09|0
1632771460000|2021-09-27 19:37:40|111.24|109.04|111.29|109.09|111.29|109.09|111.18|108.98|0
1632771470000|2021-09-27 19:37:50|111.35|109.15|111.23|109.03|111.35|109.15|111.23|109.03|0
1632771480000|2021-09-27 19:38:00|111.18|108.98|111.12|108.92|111.18|108.98|111.12|108.92|0
1632771490000|2021-09-27 19:38:10|111.18|108.98|111.29|109.09|111.29|109.09|111.18|108.98|0
1632771500000|2021-09-27 19:38:20|111.35|109.15|111.41|109.21|111.41|109.21|111.35|109.15|0
1632771510000|2021-09-27 19:38:30|111.35|109.15|111.41|109.21|111.41|109.21|111.35|109.15|0
1632771530000|2021-09-27 19:38:50|111.35|109.15|111.41|109.21|111.41|109.21|111.35|109.15|0
1632771540000|2021-09-27 19:39:00|111.47|109.27|111.47|109.27|111.47|109.27|111.47|109.27|0
1632771550000|2021-09-27 19:39:10|111.41|109.21|111.29|109.09|111.41|109.21|111.29|109.09|0
1632771560000|2021-09-27 19:39:20|111.23|109.03|111.23|109.03|111.29|109.09|111.23|109.03|0
1632771570000|2021-09-27 19:39:30|111.17|108.97|111.17|108.97|111.17|108.97|111.17|108.97|0
1632771580000|2021-09-27 19:39:40|111.23|109.03|111.29|109.09|111.29|109.09|111.23|109.03|0
1632771590000|2021-09-27 19:39:50|111.35|109.15|111.17|108.97|111.35|109.15|111.17|108.97|0
1632771600000|2021-09-27 19:40:00|111.11|108.91|111.05|108.85|111.11|108.91|111.05|108.85|0
1632771610000|2021-09-27 19:40:10|111.11|108.91|111.11|108.91|111.11|108.91|111.11|108.91|0
1632771620000|2021-09-27 19:40:20|111|108.8|111.05|108.85|111.11|108.91|111|108.8|0
1632771630000|2021-09-27 19:40:30|111.11|108.91|111.05|108.85|111.11|108.91|111.05|108.85|0
1632771640000|2021-09-27 19:40:40|111.11|108.91|111.05|108.85|111.11|108.91|111|108.8|0
1632771650000|2021-09-27 19:40:50|111|108.8|110.88|108.68|111|108.8|110.88|108.68|0
1632771660000|2021-09-27 19:41:00|110.94|108.74|110.94|108.74|110.94|108.74|110.94|108.74|0
1632771670000|2021-09-27 19:41:10|110.88|108.68|110.94|108.74|110.94|108.74|110.88|108.68|0
1632771680000|2021-09-27 19:41:20|110.99|108.79|110.99|108.79|110.99|108.79|110.99|108.79|0
1632771690000|2021-09-27 19:41:30|111.05|108.85|110.94|108.74|111.05|108.85|110.94|108.74|0
1632771700000|2021-09-27 19:41:40|110.88|108.68|110.88|108.68|110.94|108.74|110.88|108.68|0
1632771710000|2021-09-27 19:41:50|110.93|108.73|110.93|108.73|110.93|108.73|110.93|108.73|0
1632771720000|2021-09-27 19:42:00|110.88|108.68|110.99|108.79|110.99|108.79|110.88|108.68|0
1632771730000|2021-09-27 19:42:10|111.11|108.91|111.11|108.91|111.11|108.91|111.11|108.91|0
1632771740000|2021-09-27 19:42:20|111.05|108.85|110.99|108.79|111.05|108.85|110.99|108.79|0
1632771750000|2021-09-27 19:42:30|110.93|108.73|110.99|108.79|110.99|108.79|110.93|108.73|0
1632771760000|2021-09-27 19:42:40|111.05|108.85|111.23|109.03|111.23|109.03|111.05|108.85|0
1632771770000|2021-09-27 19:42:50|111.29|109.09|111.41|109.21|111.41|109.21|111.29|109.09|0
1632771780000|2021-09-27 19:43:00|111.35|109.15|111.41|109.21|111.41|109.21|111.35|109.15|0
1632771790000|2021-09-27 19:43:10|111.47|109.27|111.47|109.27|111.47|109.27|111.41|109.21|0
1632771800000|2021-09-27 19:43:20|111.53|109.33|111.47|109.27|111.53|109.33|111.47|109.27|0
1632771810000|2021-09-27 19:43:30|111.41|109.21|111.17|108.97|111.41|109.21|111.17|108.97|0
1632771820000|2021-09-27 19:43:40|111.11|108.91|111.11|108.91|111.11|108.91|111.11|108.91|0
1632771830000|2021-09-27 19:43:50|111.05|108.85|111.05|108.85|111.05|108.85|111.05|108.85|0
1632771840000|2021-09-27 19:44:00|111.23|109.03|111.05|108.85|111.23|109.03|111.05|108.85|0
1632771850000|2021-09-27 19:44:10|110.99|108.79|110.99|108.79|111.05|108.85|110.99|108.79|0
1632771860000|2021-09-27 19:44:20|111.05|108.85|110.99|108.79|111.05|108.85|110.99|108.79|0
1632771870000|2021-09-27 19:44:30|110.93|108.73|110.99|108.79|110.99|108.79|110.93|108.73|0
1632771880000|2021-09-27 19:44:40|110.93|108.73|110.93|108.73|110.93|108.73|110.93|108.73|0
1632771890000|2021-09-27 19:44:50|110.99|108.79|110.99|108.79|111.05|108.85|110.99|108.79|0
1632771900000|2021-09-27 19:45:00|111.05|108.85|110.99|108.79|111.05|108.85|110.99|108.79|0
1632771910000|2021-09-27 19:45:10|110.93|108.73|111.11|108.91|111.17|108.97|110.93|108.73|0
1632771920000|2021-09-27 19:45:20|111.17|108.97|111.23|109.03|111.23|109.03|111.17|108.97|0
1632771930000|2021-09-27 19:45:30|111.29|109.09|111.29|109.09|111.29|109.09|111.29|109.09|0
1632771940000|2021-09-27 19:45:40|111.23|109.03|111.23|109.03|111.23|109.03|111.17|108.97|0
1632771950000|2021-09-27 19:45:50|111.29|109.09|111.35|109.15|111.35|109.15|111.29|109.09|0
1632771960000|2021-09-27 19:46:00|111.41|109.21|111.35|109.15|111.41|109.21|111.35|109.15|0
1632771970000|2021-09-27 19:46:10|111.41|109.21|111.47|109.27|111.47|109.27|111.41|109.21|0
1632771980000|2021-09-27 19:46:20|111.53|109.33|111.5|109.3|111.53|109.33|111.47|109.27|0
1632771990000|2021-09-27 19:46:30|111.59|109.39|111.53|109.33|111.59|109.39|111.53|109.33|0
1632772000000|2021-09-27 19:46:40|111.59|109.39|111.53|109.33|111.59|109.39|111.53|109.33|0
1632772010000|2021-09-27 19:46:50|111.59|109.39|111.59|109.39|111.65|109.45|111.59|109.39|0
1632772020000|2021-09-27 19:47:00|111.65|109.45|111.71|109.51|111.71|109.51|111.65|109.45|0
1632772030000|2021-09-27 19:47:10|111.65|109.45|111.47|109.27|111.65|109.45|111.47|109.27|0
1632772040000|2021-09-27 19:47:20|111.41|109.21|111.41|109.21|111.41|109.21|111.41|109.21|0
1632772050000|2021-09-27 19:47:30|111.47|109.27|111.65|109.45|111.65|109.45|111.47|109.27|0
1632772060000|2021-09-27 19:47:40|111.71|109.51|111.65|109.45|111.71|109.51|111.65|109.45|0
1632772070000|2021-09-27 19:47:50|111.59|109.39|111.65|109.45|111.71|109.51|111.59|109.39|0
1632772080000|2021-09-27 19:48:00|111.71|109.51|111.71|109.51|111.77|109.57|111.71|109.51|0
1632772090000|2021-09-27 19:48:10|111.77|109.57|111.65|109.45|111.8|109.6|111.65|109.45|0
1632772100000|2021-09-27 19:48:20|111.59|109.39|111.65|109.45|111.65|109.45|111.59|109.39|0
1632772110000|2021-09-27 19:48:30|111.59|109.39|111.65|109.45|111.65|109.45|111.59|109.39|0
1632772120000|2021-09-27 19:48:40|111.71|109.51|111.77|109.57|111.77|109.57|111.65|109.45|0
1632772130000|2021-09-27 19:48:50|111.83|109.63|111.83|109.63|111.83|109.63|111.83|109.63|0
1632772140000|2021-09-27 19:49:00|111.77|109.57|111.89|109.69|111.89|109.69|111.77|109.57|0
1632772160000|2021-09-27 19:49:20|111.95|109.75|111.89|109.69|111.95|109.75|111.89|109.69|0
1632772170000|2021-09-27 19:49:30|111.95|109.75|111.95|109.75|111.95|109.75|111.95|109.75|0
1632772180000|2021-09-27 19:49:40|112.01|109.81|112.01|109.81|112.01|109.81|112.01|109.81|0
1632772190000|2021-09-27 19:49:50|111.95|109.75|111.95|109.75|111.95|109.75|111.95|109.75|0
1632772200000|2021-09-27 19:50:00|112.01|109.81|112.01|109.81|112.37|110.17|112.01|109.81|0
1632772210000|2021-09-27 19:50:10|112.07|109.87|112.25|110.05|112.25|110.05|112.01|109.81|0
1632772220000|2021-09-27 19:50:20|112.37|110.17|112.55|110.35|112.55|110.35|112.37|110.17|0
1632772230000|2021-09-27 19:50:30|112.49|110.29|112.37|110.17|112.49|110.29|112.37|110.17|0
1632772240000|2021-09-27 19:50:40|112.31|110.11|112.49|110.29|112.49|110.29|112.31|110.11|0
1632772250000|2021-09-27 19:50:50|112.43|110.23|112.61|110.41|112.61|110.41|112.43|110.23|0
1632772260000|2021-09-27 19:51:00|112.67|110.47|112.67|110.47|112.73|110.53|112.67|110.47|0
1632772270000|2021-09-27 19:51:10|112.61|110.41|112.73|110.53|112.73|110.53|112.61|110.41|0
1632772280000|2021-09-27 19:51:20|112.67|110.47|112.67|110.47|112.73|110.53|112.67|110.47|0
1632772290000|2021-09-27 19:51:30|112.73|110.53|112.67|110.47|112.73|110.53|112.67|110.47|0
1632772300000|2021-09-27 19:51:40|112.61|110.41|112.73|110.53|112.73|110.53|112.61|110.41|0
1632772310000|2021-09-27 19:51:50|112.67|110.47|112.31|110.11|112.67|110.47|112.31|110.11|0
1632772320000|2021-09-27 19:52:00|112.43|110.23|112.55|110.35|112.55|110.35|112.43|110.23|0
1632772330000|2021-09-27 19:52:10|112.61|110.41|112.67|110.47|112.67|110.47|112.61|110.41|0
1632772340000|2021-09-27 19:52:20|112.61|110.41|112.37|110.17|112.61|110.41|112.37|110.17|0
1632772350000|2021-09-27 19:52:30|112.43|110.23|112.43|110.23|112.43|110.23|112.37|110.17|0
1632772360000|2021-09-27 19:52:40|112.37|110.17|112.49|110.29|112.55|110.35|112.37|110.17|0
1632772370000|2021-09-27 19:52:50|112.55|110.35|112.49|110.29|112.55|110.35|112.49|110.29|0
1632772380000|2021-09-27 19:53:00|112.55|110.35|112.55|110.35|112.55|110.35|112.49|110.29|0
1632772390000|2021-09-27 19:53:10|112.49|110.29|112.61|110.41|112.61|110.41|112.49|110.29|0
1632772400000|2021-09-27 19:53:20|112.55|110.35|112.61|110.41|112.61|110.41|112.55|110.35|0
1632772410000|2021-09-27 19:53:30|112.55|110.35|112.55|110.35|112.61|110.41|112.55|110.35|0
1632772420000|2021-09-27 19:53:40|112.61|110.41|112.55|110.35|112.61|110.41|112.55|110.35|0
1632772430000|2021-09-27 19:53:50|112.67|110.47|112.85|110.65|112.85|110.65|112.67|110.47|0
1632772440000|2021-09-27 19:54:00|112.91|110.71|112.85|110.65|112.91|110.71|112.85|110.65|0
1632772450000|2021-09-27 19:54:10|112.91|110.71|112.91|110.71|112.91|110.71|112.85|110.65|0
1632772460000|2021-09-27 19:54:20|112.85|110.65|112.97|110.77|112.97|110.77|112.85|110.65|0
1632772470000|2021-09-27 19:54:30|113.03|110.83|112.97|110.77|113.03|110.83|112.97|110.77|0
1632772480000|2021-09-27 19:54:40|112.91|110.71|112.85|110.65|112.91|110.71|112.85|110.65|0
1632772490000|2021-09-27 19:54:50|113.03|110.83|113.03|110.83|113.03|110.83|112.91|110.71|0
1632772500000|2021-09-27 19:55:00|112.91|110.71|112.91|110.71|112.97|110.77|112.91|110.71|0
1632772510000|2021-09-27 19:55:10|112.97|110.77|112.97|110.77|112.97|110.77|112.97|110.77|0
1632772520000|2021-09-27 19:55:20|113.03|110.83|113.09|110.89|113.09|110.89|113.03|110.83|0
1632772530000|2021-09-27 19:55:30|113.15|110.95|113.15|110.95|113.15|110.95|113.09|110.89|0
1632772540000|2021-09-27 19:55:40|113.09|110.89|113.15|110.95|113.15|110.95|113.09|110.89|0
1632772550000|2021-09-27 19:55:50|113.27|111.07|113.27|111.07|113.27|111.07|113.27|111.07|0
1632772560000|2021-09-27 19:56:00|113.21|111.01|113.15|110.95|113.21|111.01|113.15|110.95|0
1632772570000|2021-09-27 19:56:10|113.09|110.89|113.09|110.89|113.15|110.95|113.09|110.89|0
1632772580000|2021-09-27 19:56:20|113.15|110.95|113.03|110.83|113.15|110.95|113.03|110.83|0
1632772590000|2021-09-27 19:56:30|112.97|110.77|112.91|110.71|112.97|110.77|112.91|110.71|0
1632772600000|2021-09-27 19:56:40|112.97|110.77|112.91|110.71|112.97|110.77|112.91|110.71|0
1632772610000|2021-09-27 19:56:50|112.79|110.59|112.73|110.53|112.79|110.59|112.73|110.53|0
1632772620000|2021-09-27 19:57:00|112.67|110.47|112.55|110.35|112.67|110.47|112.55|110.35|0
1632772630000|2021-09-27 19:57:10|112.49|110.29|112.49|110.29|112.55|110.35|112.43|110.23|0
1632772640000|2021-09-27 19:57:20|112.67|110.47|112.61|110.41|112.67|110.47|112.61|110.41|0
1632772650000|2021-09-27 19:57:30|112.67|110.47|112.49|110.29|112.67|110.47|112.49|110.29|0
1632772660000|2021-09-27 19:57:40|112.55|110.35|112.49|110.29|112.55|110.35|112.49|110.29|0
1632772670000|2021-09-27 19:57:50|112.55|110.35|112.55|110.35|112.55|110.35|112.55|110.35|0
1632772680000|2021-09-27 19:58:00|112.61|110.41|112.55|110.35|112.67|110.47|112.55|110.35|0
1632772690000|2021-09-27 19:58:10|112.61|110.41|112.61|110.41|112.61|110.41|112.61|110.41|0
1632772700000|2021-09-27 19:58:20|112.67|110.47|112.67|110.47|112.67|110.47|112.67|110.47|0
1632772710000|2021-09-27 19:58:30|112.61|110.41|112.67|110.47|112.67|110.47|112.55|110.35|0
1632772720000|2021-09-27 19:58:40|112.73|110.53|112.73|110.53|112.79|110.59|112.73|110.53|0
1632772730000|2021-09-27 19:58:50|112.55|110.35|112.61|110.41|112.61|110.41|112.55|110.35|0
1632772740000|2021-09-27 19:59:00|112.67|110.47|112.73|110.53|112.79|110.59|112.67|110.47|0
1632772750000|2021-09-27 19:59:10|112.67|110.47|112.61|110.41|112.67|110.47|112.61|110.41|0
1632772760000|2021-09-27 19:59:20|112.67|110.47|112.55|110.35|112.67|110.47|112.55|110.35|0
1632772770000|2021-09-27 19:59:30|112.42|110.22|112.73|110.53|112.73|110.53|112.42|110.22|0
1632772780000|2021-09-27 19:59:40|112.61|110.41|112.48|110.28|112.61|110.41|112.48|110.28|0
1632772790000|2021-09-27 19:59:50|112.42|110.22|112.36|110.16|112.48|110.28|112.36|110.16|0
1632772800000|2021-09-27 20:00:00|112.54|110.34|112.61|110.41|112.61|110.41|112.54|110.34|0
1632772810000|2021-09-27 20:00:10|112.79|110.59|112.67|110.47|112.79|110.59|112.67|110.47|0
1632772820000|2021-09-27 20:00:20|112.73|110.53|112.85|110.65|112.85|110.65|112.73|110.53|0
1632772830000|2021-09-27 20:00:30|112.91|110.71|112.91|110.71|112.97|110.77|112.91|110.71|0
1632772840000|2021-09-27 20:00:40|112.85|110.65|112.97|110.77|112.97|110.77|112.85|110.65|0
1632772850000|2021-09-27 20:00:50|112.91|110.71|112.85|110.65|112.91|110.71|112.85|110.65|0
1632772860000|2021-09-27 20:01:00|112.91|110.71|112.91|110.71|112.97|110.77|112.91|110.71|0
1632772870000|2021-09-27 20:01:10|112.97|110.77|113.03|110.83|113.03|110.83|112.97|110.77|0
1632772880000|2021-09-27 20:01:20|112.97|110.77|113.03|110.83|113.03|110.83|112.97|110.77|0
1632772890000|2021-09-27 20:01:30|113.09|110.89|113.21|111.01|113.21|111.01|113.09|110.89|0
1632772900000|2021-09-27 20:01:40|113.15|110.95|113.15|110.95|113.21|111.01|113.15|110.95|0
1632772920000|2021-09-27 20:02:00|113.21|111.01|113.27|111.07|113.27|111.07|113.21|111.01|0
1632772930000|2021-09-27 20:02:10|113.33|111.13|113.51|111.31|113.51|111.31|113.33|111.13|0
1632772940000|2021-09-27 20:02:20|113.45|111.25|113.51|111.31|113.51|111.31|113.39|111.19|0
1632772950000|2021-09-27 20:02:30|113.45|111.25|113.45|111.25|113.45|111.25|113.45|111.25|0
1632772960000|2021-09-27 20:02:40|113.51|111.31|113.51|111.31|113.57|111.37|113.51|111.31|0
1632772970000|2021-09-27 20:02:50|113.57|111.37|113.39|111.19|113.57|111.37|113.39|111.19|0
1632772980000|2021-09-27 20:03:00|113.51|111.31|113.39|111.19|113.51|111.31|113.39|111.19|0
1632772990000|2021-09-27 20:03:10|113.33|111.13|113.21|111.01|113.33|111.13|113.21|111.01|0
1632773000000|2021-09-27 20:03:20|113.15|110.95|113.15|110.95|113.15|110.95|113.15|110.95|0
1632773010000|2021-09-27 20:03:30|113.21|111.01|113.21|111.01|113.27|111.07|113.21|111.01|0
1632773020000|2021-09-27 20:03:40|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1632773030000|2021-09-27 20:03:50|113.27|111.07|113.27|111.07|113.27|111.07|113.27|111.07|0
1632773040000|2021-09-27 20:04:00|113.21|111.01|113.27|111.07|113.27|111.07|113.21|111.01|0
1632773050000|2021-09-27 20:04:10|113.33|111.13|113.51|111.31|113.51|111.31|113.33|111.13|0
1632773060000|2021-09-27 20:04:20|113.45|111.25|113.51|111.31|113.51|111.31|113.45|111.25|0
1632773070000|2021-09-27 20:04:30|113.45|111.25|113.39|111.19|113.45|111.25|113.39|111.19|0
1632773080000|2021-09-27 20:04:40|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1632773090000|2021-09-27 20:04:50|113.27|111.07|113.15|110.95|113.27|111.07|113.15|110.95|0
1632773100000|2021-09-27 20:05:00|113.21|111.01|112.31|110.11|113.33|111.13|112.31|110.11|0
1632773110000|2021-09-27 20:05:10|112.25|110.05|114.97|112.77|115.09|112.89|112.25|110.05|0
1632773120000|2021-09-27 20:05:20|115.03|112.83|115.15|112.95|115.15|112.95|115.03|112.83|0
1632773130000|2021-09-27 20:05:30|115.21|113.01|115.21|113.01|115.21|113.01|115.21|113.01|0
1632773150000|2021-09-27 20:05:50|115.27|113.07|115.21|113.01|115.27|113.07|115.21|113.01|0
1632773160000|2021-09-27 20:06:00|115.27|113.07|115.27|113.07|115.27|113.07|115.27|113.07|0
1632773170000|2021-09-27 20:06:10|115.34|113.14|115.34|113.14|115.34|113.14|115.27|113.07|0
1632773200000|2021-09-27 20:06:40|115.4|113.2|115.4|113.2|115.4|113.2|115.4|113.2|0
1632773210000|2021-09-27 20:06:50|115.34|113.14|115.34|113.14|115.34|113.14|115.34|113.14|0
1632773220000|2021-09-27 20:07:00|115.33|113.13|115.4|113.2|115.4|113.2|115.33|113.13|0
1632773250000|2021-09-27 20:07:30|115.33|113.13|115.33|113.13|115.33|113.13|115.33|113.13|0
1632773270000|2021-09-27 20:07:50|115.21|113.01|115.21|113.01|115.21|113.01|115.15|112.95|0
1632773280000|2021-09-27 20:08:00|115.27|113.07|115.27|113.07|115.27|113.07|115.27|113.07|0
1632773290000|2021-09-27 20:08:10|115.21|113.01|115.21|113.01|115.21|113.01|115.21|113.01|0
1632773300000|2021-09-27 20:08:20|115.15|112.95|115.15|112.95|115.15|112.95|115.15|112.95|0
1632773310000|2021-09-27 20:08:30|115.09|112.89|115.09|112.89|115.09|112.89|115.09|112.89|0
1632773320000|2021-09-27 20:08:40|115.03|112.83|115.03|112.83|115.03|112.83|115.03|112.83|0
1632773330000|2021-09-27 20:08:50|114.97|112.77|114.97|112.77|114.97|112.77|114.97|112.77|0
1632773350000|2021-09-27 20:09:10|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1632773360000|2021-09-27 20:09:20|114.85|112.65|114.85|112.65|114.85|112.65|114.85|112.65|0
1632773390000|2021-09-27 20:09:50|114.79|112.59|114.79|112.59|114.79|112.59|114.79|112.59|0
1632773400000|2021-09-27 20:10:00|114.85|112.65|114.85|112.65|114.85|112.65|114.79|112.59|0
1632773410000|2021-09-27 20:10:10|114.79|112.59|114.79|112.59|114.79|112.59|114.79|112.59|0
1632773430000|2021-09-27 20:10:30|114.85|112.65|114.85|112.65|114.85|112.65|114.85|112.65|0
1632773440000|2021-09-27 20:10:40|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1632773450000|2021-09-27 20:10:50|114.85|112.65|114.85|112.65|114.85|112.65|114.85|112.65|0
1632773460000|2021-09-27 20:11:00|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1632773470000|2021-09-27 20:11:10|114.97|112.77|114.91|112.71|114.97|112.77|114.91|112.71|0
1632773480000|2021-09-27 20:11:20|114.85|112.65|114.91|112.71|114.91|112.71|114.85|112.65|0
1632773500000|2021-09-27 20:11:40|114.85|112.65|114.72|112.52|114.85|112.65|114.72|112.52|0
1632773510000|2021-09-27 20:11:50|114.66|112.46|114.66|112.46|114.66|112.46|114.66|112.46|0
1632773550000|2021-09-27 20:12:30|114.72|112.52|114.84|112.64|114.85|112.65|114.72|112.52|0
1632773570000|2021-09-27 20:12:50|114.72|112.52|114.72|112.52|114.72|112.52|114.72|112.52|0
1632773580000|2021-09-27 20:13:00|114.78|112.58|114.66|112.46|114.78|112.58|114.66|112.46|0
1632773590000|2021-09-27 20:13:10|114.63|112.43|114.6|112.4|114.66|112.46|114.6|112.4|0
1632773600000|2021-09-27 20:13:20|114.54|112.34|114.48|112.28|114.54|112.34|114.48|112.28|0
1632773610000|2021-09-27 20:13:30|114.6|112.4|114.54|112.34|114.6|112.4|114.54|112.34|0
1632773630000|2021-09-27 20:13:50|114.6|112.4|114.6|112.4|114.6|112.4|114.6|112.4|0
1632773640000|2021-09-27 20:14:00|114.66|112.46|114.66|112.46|114.66|112.46|114.66|112.46|0
1632773650000|2021-09-27 20:14:10|114.6|112.4|114.6|112.4|114.6|112.4|114.6|112.4|0
1632773680000|2021-09-27 20:14:40|114.66|112.46|114.66|112.46|114.66|112.46|114.66|112.46|0
1632773690000|2021-09-27 20:14:50|114.6|112.4|114.6|112.4|114.6|112.4|114.6|112.4|0
1632773730000|2021-09-27 20:15:30|114.98|112.38|115.1|112.5|115.1|112.5|114.98|112.38|0
1632773740000|2021-09-27 20:15:40|115.17|112.57|115.17|112.57|115.17|112.57|115.17|112.57|0
1632773760000|2021-09-27 20:16:00|115.23|112.63|115.23|112.63|115.23|112.63|115.23|112.63|0
1632773790000|2021-09-27 20:16:30|115.29|112.69|115.29|112.69|115.29|112.69|115.29|112.69|0
1632773800000|2021-09-27 20:16:40|115.23|112.63|115.23|112.63|115.23|112.63|115.23|112.63|0
1632773830000|2021-09-27 20:17:10|115.16|112.56|115.23|112.63|115.23|112.63|115.16|112.56|0
1632773840000|2021-09-27 20:17:20|115.16|112.56|115.23|112.63|115.23|112.63|115.16|112.56|0
1632773850000|2021-09-27 20:17:30|115.2|112.6|115.2|112.6|115.23|112.63|115.16|112.56|0
1632773860000|2021-09-27 20:17:40|115.23|112.63|115.23|112.63|115.23|112.63|115.23|112.63|0
1632773890000|2021-09-27 20:18:10|115.22|112.62|115.22|112.62|115.22|112.62|115.22|112.62|0
1632773940000|2021-09-27 20:19:00|115.29|112.69|115.29|112.69|115.29|112.69|115.29|112.69|0
1632773970000|2021-09-27 20:19:30|115.35|112.75|115.35|112.75|115.35|112.75|115.35|112.75|0
1632774000000|2021-09-27 20:20:00|115.41|112.81|115.41|112.81|115.41|112.81|115.41|112.81|0
1632774070000|2021-09-27 20:21:10|115.35|112.75|115.35|112.75|115.35|112.75|115.35|112.75|0
1632774090000|2021-09-27 20:21:30|115.28|112.68|115.28|112.68|115.28|112.68|115.28|112.68|0
1632774100000|2021-09-27 20:21:40|115.35|112.75|115.28|112.68|115.35|112.75|115.28|112.68|0
1632774120000|2021-09-27 20:22:00|115.35|112.75|115.41|112.81|115.41|112.81|115.35|112.75|0
1632774130000|2021-09-27 20:22:10|115.47|112.87|115.47|112.87|115.47|112.87|115.47|112.87|0
1632774140000|2021-09-27 20:22:20|115.41|112.81|115.41|112.81|115.41|112.81|115.41|112.81|0
1632774170000|2021-09-27 20:22:50|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1632774180000|2021-09-27 20:23:00|115.41|112.81|115.41|112.81|115.41|112.81|115.41|112.81|0
1632774220000|2021-09-27 20:23:40|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1632774240000|2021-09-27 20:24:00|115.41|112.81|115.41|112.81|115.41|112.81|115.41|112.81|0
1632774250000|2021-09-27 20:24:10|115.47|112.87|115.47|112.87|115.47|112.87|115.47|112.87|0
1632774290000|2021-09-27 20:24:50|115.4|112.8|115.47|112.87|115.47|112.87|115.4|112.8|0
1632774370000|2021-09-27 20:26:10|115.44|112.84|115.47|112.87|115.47|112.87|115.44|112.84|0
1632774390000|2021-09-27 20:26:30|115.46|112.86|115.46|112.86|115.46|112.86|115.46|112.86|0
1632774460000|2021-09-27 20:27:40|115.4|112.8|115.4|112.8|115.4|112.8|115.4|112.8|0
1632774510000|2021-09-27 20:28:30|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1632774530000|2021-09-27 20:28:50|115.28|112.68|115.28|112.68|115.28|112.68|115.28|112.68|0
1632774540000|2021-09-27 20:29:00|115.22|112.62|115.22|112.62|115.22|112.62|115.22|112.62|0
1632774550000|2021-09-27 20:29:10|115.28|112.68|115.28|112.68|115.28|112.68|115.28|112.68|0
1632774620000|2021-09-27 20:30:20|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1632774660000|2021-09-27 20:31:00|115.28|112.68|115.28|112.68|115.28|112.68|115.28|112.68|0
1632774670000|2021-09-27 20:31:10|115.22|112.62|115.22|112.62|115.22|112.62|115.22|112.62|0
1632774690000|2021-09-27 20:31:30|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1632774700000|2021-09-27 20:31:40|115.22|112.62|115.22|112.62|115.22|112.62|115.22|112.62|0
1632774720000|2021-09-27 20:32:00|115.19|112.59|115.16|112.56|115.19|112.59|115.16|112.56|0
1632774730000|2021-09-27 20:32:10|115.22|112.62|115.22|112.62|115.22|112.62|115.16|112.56|0
1632774740000|2021-09-27 20:32:20|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1632774780000|2021-09-27 20:33:00|115.22|112.62|115.22|112.62|115.22|112.62|115.22|112.62|0
1632774860000|2021-09-27 20:34:20|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1632774930000|2021-09-27 20:35:30|115.19|112.59|115.22|112.62|115.22|112.62|115.19|112.59|0
1632774970000|2021-09-27 20:36:10|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1632775050000|2021-09-27 20:37:30|115.09|112.49|115.09|112.49|115.09|112.49|115.09|112.49|0
1632775060000|2021-09-27 20:37:40|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1632775080000|2021-09-27 20:38:00|115.15|112.55|115.15|112.55|115.15|112.55|115.15|112.55|0
1632775120000|2021-09-27 20:38:40|115.22|112.62|115.22|112.62|115.22|112.62|115.22|112.62|0
1632775190000|2021-09-27 20:39:50|115.21|112.61|115.21|112.61|115.21|112.61|115.21|112.61|0
1632775200000|2021-09-27 20:40:00|115.28|112.68|115.28|112.68|115.28|112.68|115.28|112.68|0
1632775220000|2021-09-27 20:40:20|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1632775240000|2021-09-27 20:40:40|115.4|112.8|115.4|112.8|115.4|112.8|115.4|112.8|0
1632775370000|2021-09-27 20:42:50|115.46|112.86|115.46|112.86|115.46|112.86|115.46|112.86|0
1632775380000|2021-09-27 20:43:00|115.4|112.8|115.46|112.86|115.46|112.86|115.4|112.8|0
1632775410000|2021-09-27 20:43:30|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1632775450000|2021-09-27 20:44:10|115.46|112.86|115.4|112.8|115.46|112.86|115.4|112.8|0
1632775490000|2021-09-27 20:44:50|115.33|112.73|115.33|112.73|115.33|112.73|115.33|112.73|0
1632775500000|2021-09-27 20:45:00|115.27|112.67|115.27|112.67|115.27|112.67|115.27|112.67|0
1632775520000|2021-09-27 20:45:20|115.33|112.73|115.33|112.73|115.33|112.73|115.33|112.73|0
1632775530000|2021-09-27 20:45:30|115.4|112.8|115.4|112.8|115.4|112.8|115.4|112.8|0
1632775560000|2021-09-27 20:46:00|115.39|112.79|115.39|112.79|115.39|112.79|115.39|112.79|0
1632775590000|2021-09-27 20:46:30|115.33|112.73|115.33|112.73|115.33|112.73|115.33|112.73|0
1632775600000|2021-09-27 20:46:40|115.39|112.79|115.39|112.79|115.39|112.79|115.39|112.79|0
1632775630000|2021-09-27 20:47:10|115.46|112.86|115.52|112.92|115.52|112.92|115.46|112.86|0
1632775670000|2021-09-27 20:47:50|115.46|112.86|115.46|112.86|115.46|112.86|115.46|112.86|0
1632775690000|2021-09-27 20:48:10|115.45|112.85|115.45|112.85|115.45|112.85|115.45|112.85|0
1632775710000|2021-09-27 20:48:30|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1632775720000|2021-09-27 20:48:40|115.45|112.85|115.45|112.85|115.45|112.85|115.45|112.85|0
1632775740000|2021-09-27 20:49:00|115.39|112.79|115.39|112.79|115.39|112.79|115.39|112.79|0
1632775750000|2021-09-27 20:49:10|115.33|112.73|115.33|112.73|115.33|112.73|115.33|112.73|0
1632775760000|2021-09-27 20:49:20|115.27|112.67|115.21|112.61|115.27|112.67|115.21|112.61|0
1632775770000|2021-09-27 20:49:30|115.27|112.67|115.15|112.55|115.27|112.67|115.15|112.55|0
1632775790000|2021-09-27 20:49:50|115.21|112.61|115.21|112.61|115.21|112.61|115.21|112.61|0
1632775800000|2021-09-27 20:50:00|115.27|112.67|115.39|112.79|115.39|112.79|115.27|112.67|0
1632775810000|2021-09-27 20:50:10|115.33|112.73|115.33|112.73|115.33|112.73|115.33|112.73|0
1632775840000|2021-09-27 20:50:40|115.27|112.67|115.33|112.73|115.33|112.73|115.24|112.64|0
1632775850000|2021-09-27 20:50:50|115.27|112.67|115.27|112.67|115.27|112.67|115.27|112.67|0
1632775860000|2021-09-27 20:51:00|115.33|112.73|115.39|112.79|115.39|112.79|115.33|112.73|0
1632775890000|2021-09-27 20:51:30|115.45|112.85|115.45|112.85|115.45|112.85|115.45|112.85|0
1632775920000|2021-09-27 20:52:00|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632775940000|2021-09-27 20:52:20|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1632775960000|2021-09-27 20:52:40|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632775980000|2021-09-27 20:53:00|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1632775990000|2021-09-27 20:53:10|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632776000000|2021-09-27 20:53:20|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632776030000|2021-09-27 20:53:50|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632776070000|2021-09-27 20:54:30|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632776120000|2021-09-27 20:55:20|115.39|112.79|115.33|112.73|115.39|112.79|115.33|112.73|0
1632776130000|2021-09-27 20:55:30|115.3|112.7|115.21|112.61|115.3|112.7|115.21|112.61|0
1632776140000|2021-09-27 20:55:40|115.15|112.55|115.21|112.61|115.21|112.61|115.15|112.55|0
1632776150000|2021-09-27 20:55:50|115.27|112.67|115.27|112.67|115.27|112.67|115.21|112.61|0
1632776170000|2021-09-27 20:56:10|115.39|112.79|115.39|112.79|115.39|112.79|115.39|112.79|0
1632776200000|2021-09-27 20:56:40|115.33|112.73|115.39|112.79|115.39|112.79|115.33|112.73|0
1632776290000|2021-09-27 20:58:10|115.45|112.85|115.45|112.85|115.45|112.85|115.45|112.85|0
1632776310000|2021-09-27 20:58:30|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632776350000|2021-09-27 20:59:10|115.48|112.88|115.45|112.85|115.51|112.91|115.45|112.85|0
1632776360000|2021-09-27 20:59:20|115.51|112.91|115.45|112.85|115.51|112.91|115.45|112.85|0
1632776370000|2021-09-27 20:59:30|115.51|112.91|115.48|112.88|115.51|112.91|115.45|112.85|0
1632776380000|2021-09-27 20:59:40|115.45|112.85|115.51|112.91|115.51|112.91|115.45|112.85|0
1632776390000|2021-09-27 20:59:50|115.54|112.94|115.54|112.94|115.54|112.94|115.48|112.88|0
1632776400000|2021-09-27 21:00:00|115.45|112.85|115.41|112.81|115.45|112.85|115.41|112.81|0
1632776410000|2021-09-27 21:00:10|115.43|112.83|115.47|112.87|115.47|112.87|115.43|112.83|0
1632776420000|2021-09-27 21:00:20|115.48|112.88|115.48|112.88|115.48|112.88|115.48|112.88|0
1632776470000|2021-09-27 21:01:10|115.49|112.89|115.49|112.89|115.49|112.89|115.49|112.89|0
1632776490000|2021-09-27 21:01:30|115.48|112.88|115.44|112.84|115.48|112.88|115.44|112.84|0
1632776550000|2021-09-27 21:02:30|115.47|112.87|115.47|112.87|115.47|112.87|115.47|112.87|0
1632776590000|2021-09-27 21:03:10|115.44|112.84|115.44|112.84|115.44|112.84|115.44|112.84|0
1632776620000|2021-09-27 21:03:40|115.45|112.85|115.45|112.85|115.45|112.85|115.45|112.85|0
1632776630000|2021-09-27 21:03:50|115.44|112.84|115.44|112.84|115.44|112.84|115.44|112.84|0
1632776650000|2021-09-27 21:04:10|115.43|112.83|115.43|112.83|115.43|112.83|115.43|112.83|0
1632776660000|2021-09-27 21:04:20|115.41|112.81|115.41|112.81|115.41|112.81|115.41|112.81|0
1632776690000|2021-09-27 21:04:50|115.38|112.78|115.38|112.78|115.38|112.78|115.38|112.78|0
1632776700000|2021-09-27 21:05:00|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1632776760000|2021-09-27 21:06:00|115.31|112.71|115.31|112.71|115.31|112.71|115.31|112.71|0
1632776770000|2021-09-27 21:06:10|115.33|112.73|115.33|112.73|115.33|112.73|115.33|112.73|0
1632776780000|2021-09-27 21:06:20|115.38|112.78|115.43|112.83|115.43|112.83|115.38|112.78|0
1632776790000|2021-09-27 21:06:30|115.44|112.84|115.38|112.78|115.44|112.84|115.38|112.78|0
1632776800000|2021-09-27 21:06:40|115.44|112.84|115.44|112.84|115.44|112.84|115.44|112.84|0
1632776820000|2021-09-27 21:07:00|115.37|112.77|115.37|112.77|115.37|112.77|115.37|112.77|0
1632776830000|2021-09-27 21:07:10|115.36|112.76|115.44|112.84|115.44|112.84|115.36|112.76|0
1632776840000|2021-09-27 21:07:20|115.45|112.85|115.46|112.86|115.46|112.86|115.45|112.85|0
1632776860000|2021-09-27 21:07:40|115.45|112.85|115.45|112.85|115.45|112.85|115.45|112.85|0
1632776900000|2021-09-27 21:08:20|115.46|112.86|115.46|112.86|115.46|112.86|115.46|112.86|0
1632776940000|2021-09-27 21:09:00|115.47|112.87|115.47|112.87|115.47|112.87|115.47|112.87|0
1632776980000|2021-09-27 21:09:40|115.46|112.86|115.46|112.86|115.46|112.86|115.46|112.86|0
1632776990000|2021-09-27 21:09:50|115.48|112.88|115.49|112.89|115.49|112.89|115.46|112.86|0
1632777010000|2021-09-27 21:10:10|115.47|112.87|115.46|112.86|115.47|112.87|115.46|112.86|0
1632777060000|2021-09-27 21:11:00|115.47|112.87|115.47|112.87|115.47|112.87|115.47|112.87|0
1632777070000|2021-09-27 21:11:10|115.48|112.88|115.49|112.89|115.49|112.89|115.48|112.88|0
1632777080000|2021-09-27 21:11:20|115.5|112.9|115.46|112.86|115.5|112.9|115.46|112.86|0
1632777090000|2021-09-27 21:11:30|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632777100000|2021-09-27 21:11:40|115.48|112.88|115.52|112.92|115.52|112.92|115.48|112.88|0
1632777110000|2021-09-27 21:11:50|115.54|112.94|115.56|112.96|115.56|112.96|115.54|112.94|0
1632777120000|2021-09-27 21:12:00|115.58|112.98|115.6|113|115.61|113.01|115.51|112.91|0
1632777130000|2021-09-27 21:12:10|115.61|113.01|115.61|113.01|115.61|113.01|115.61|113.01|0
1632777200000|2021-09-27 21:13:20|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632777220000|2021-09-27 21:13:40|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1632777240000|2021-09-27 21:14:00|115.65|113.05|115.63|113.03|115.65|113.05|115.63|113.03|0
1632777250000|2021-09-27 21:14:10|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1632777260000|2021-09-27 21:14:20|115.64|113.04|115.65|113.05|115.65|113.05|115.64|113.04|0
1632777270000|2021-09-27 21:14:30|115.64|113.04|115.67|113.07|115.67|113.07|115.57|112.97|0
1632777280000|2021-09-27 21:14:40|115.66|113.06|115.66|113.06|115.66|113.06|115.66|113.06|0
1632777300000|2021-09-27 21:15:00|115.59|112.99|115.59|112.99|115.59|112.99|115.59|112.99|0
1632777310000|2021-09-27 21:15:10|115.6|113|115.6|113|115.6|113|115.6|113|0
1632777350000|2021-09-27 21:15:50|115.62|113.02|115.62|113.02|115.62|113.02|115.62|113.02|0
1632777360000|2021-09-27 21:16:00|115.61|113.01|115.61|113.01|115.61|113.01|115.61|113.01|0
1632777370000|2021-09-27 21:16:10|115.6|113|115.6|113|115.6|113|115.6|113|0
1632777390000|2021-09-27 21:16:30|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632777400000|2021-09-27 21:16:40|115.62|113.02|115.62|113.02|115.62|113.02|115.62|113.02|0
1632777410000|2021-09-27 21:16:50|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1632777420000|2021-09-27 21:17:00|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632777430000|2021-09-27 21:17:10|115.62|113.02|115.62|113.02|115.62|113.02|115.62|113.02|0
1632777440000|2021-09-27 21:17:20|115.61|113.01|115.61|113.01|115.61|113.01|115.61|113.01|0
1632777470000|2021-09-27 21:17:50|115.56|112.96|115.56|112.96|115.56|112.96|115.56|112.96|0
1632777490000|2021-09-27 21:18:10|115.57|112.97|115.56|112.96|115.58|112.98|115.56|112.96|0
1632777520000|2021-09-27 21:18:40|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1632777550000|2021-09-27 21:19:10|115.5|112.9|115.5|112.9|115.5|112.9|115.5|112.9|0
1632777620000|2021-09-27 21:20:20|115.47|112.87|115.47|112.87|115.47|112.87|115.47|112.87|0
1632777680000|2021-09-27 21:21:20|115.46|112.86|115.46|112.86|115.46|112.86|115.46|112.86|0
1632777690000|2021-09-27 21:21:30|115.47|112.87|115.47|112.87|115.47|112.87|115.47|112.87|0
1632777710000|2021-09-27 21:21:50|115.46|112.86|115.46|112.86|115.46|112.86|115.46|112.86|0
1632777730000|2021-09-27 21:22:10|115.45|112.85|115.45|112.85|115.45|112.85|115.45|112.85|0
1632777850000|2021-09-27 21:24:10|115.42|112.82|115.43|112.83|115.43|112.83|115.42|112.82|0
1632777970000|2021-09-27 21:26:10|115.41|112.81|115.41|112.81|115.41|112.81|115.41|112.81|0
1632778020000|2021-09-27 21:27:00|115.43|112.83|115.43|112.83|115.43|112.83|115.43|112.83|0
1632778030000|2021-09-27 21:27:10|115.46|112.86|115.44|112.84|115.5|112.9|115.44|112.84|0
1632778060000|2021-09-27 21:27:40|115.49|112.89|115.49|112.89|115.49|112.89|115.49|112.89|0
1632778140000|2021-09-27 21:29:00|115.48|112.88|115.48|112.88|115.48|112.88|115.48|112.88|0
1632778180000|2021-09-27 21:29:40|115.49|112.89|115.49|112.89|115.49|112.89|115.49|112.89|0
1632778200000|2021-09-27 21:30:00|115.48|112.88|115.48|112.88|115.48|112.88|115.48|112.88|0
1632778220000|2021-09-27 21:30:20|115.49|112.89|115.49|112.89|115.49|112.89|115.49|112.89|0
1632778230000|2021-09-27 21:30:30|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1632778250000|2021-09-27 21:30:50|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632778270000|2021-09-27 21:31:10|115.5|112.9|115.5|112.9|115.5|112.9|115.5|112.9|0
1632778310000|2021-09-27 21:31:50|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632778320000|2021-09-27 21:32:00|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1632778350000|2021-09-27 21:32:30|115.53|112.93|115.53|112.93|115.53|112.93|115.53|112.93|0
1632778390000|2021-09-27 21:33:10|115.49|112.89|115.49|112.89|115.49|112.89|115.49|112.89|0
1632778410000|2021-09-27 21:33:30|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1632778420000|2021-09-27 21:33:40|115.53|112.93|115.53|112.93|115.53|112.93|115.53|112.93|0
1632778550000|2021-09-27 21:35:50|115.54|112.94|115.54|112.94|115.54|112.94|115.54|112.94|0
1632778590000|2021-09-27 21:36:30|115.53|112.93|115.53|112.93|115.53|112.93|115.53|112.93|0
1632778650000|2021-09-27 21:37:30|115.54|112.94|115.54|112.94|115.54|112.94|115.54|112.94|0
1632778670000|2021-09-27 21:37:50|115.53|112.93|115.5|112.9|115.53|112.93|115.5|112.9|0
1632778680000|2021-09-27 21:38:00|115.52|112.92|115.61|113.01|115.61|113.01|115.52|112.92|0
1632778790000|2021-09-27 21:39:50|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1632778800000|2021-09-27 21:40:00|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1632778810000|2021-09-27 21:40:10|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1632778830000|2021-09-27 21:40:30|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1632778860000|2021-09-27 21:41:00|115.66|113.06|115.66|113.06|115.66|113.06|115.66|113.06|0
1632778870000|2021-09-27 21:41:10|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1632778890000|2021-09-27 21:41:30|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1632778910000|2021-09-27 21:41:50|115.63|113.03|115.63|113.03|115.64|113.04|115.63|113.03|0
1632778920000|2021-09-27 21:42:00|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1632778960000|2021-09-27 21:42:40|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1632778970000|2021-09-27 21:42:50|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632778990000|2021-09-27 21:43:10|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1632779060000|2021-09-27 21:44:20|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632779080000|2021-09-27 21:44:40|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1632779140000|2021-09-27 21:45:40|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632779190000|2021-09-27 21:46:30|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1632779210000|2021-09-27 21:46:50|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632779330000|2021-09-27 21:48:50|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1632779400000|2021-09-27 21:50:00|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632779430000|2021-09-27 21:50:30|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1632779440000|2021-09-27 21:50:40|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632779520000|2021-09-27 21:52:00|115.56|112.96|115.54|112.94|115.56|112.96|115.54|112.94|0
1632779540000|2021-09-27 21:52:20|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1632779550000|2021-09-27 21:52:30|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632779790000|2021-09-27 21:56:30|115.5|112.9|115.5|112.9|115.5|112.9|115.5|112.9|0
1632779820000|2021-09-27 21:57:00|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632779840000|2021-09-27 21:57:20|115.5|112.9|115.51|112.91|115.51|112.91|115.5|112.9|0
1632779870000|2021-09-27 21:57:50|115.53|112.93|115.53|112.93|115.53|112.93|115.53|112.93|0
1632779880000|2021-09-27 21:58:00|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632779910000|2021-09-27 21:58:30|115.53|112.93|115.5|112.9|115.53|112.93|115.5|112.9|0
1632779930000|2021-09-27 21:58:50|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632779950000|2021-09-27 21:59:10|115.5|112.9|115.5|112.9|115.5|112.9|115.5|112.9|0
1632780000000|2021-09-27 22:00:00|115.27|112.67|115.33|112.73|115.33|112.73|115.27|112.67|0
1632780010000|2021-09-27 22:00:10|115.3|112.7|115.3|112.7|115.36|112.76|115.3|112.7|0
1632780020000|2021-09-27 22:00:20|115.24|112.64|115.3|112.7|115.3|112.7|115.24|112.64|0
1632780030000|2021-09-27 22:00:30|115.36|112.76|115.36|112.76|115.36|112.76|115.36|112.76|0
1632780040000|2021-09-27 22:00:40|115.3|112.7|115.3|112.7|115.33|112.73|115.3|112.7|0
1632780050000|2021-09-27 22:00:50|115.24|112.64|115.18|112.58|115.24|112.64|115.18|112.58|0
1632780060000|2021-09-27 22:01:00|115.12|112.52|115.12|112.52|115.15|112.55|115.12|112.52|0
1632780070000|2021-09-27 22:01:10|115.06|112.46|114.99|112.39|115.06|112.46|114.99|112.39|0
1632780080000|2021-09-27 22:01:20|114.97|112.37|114.93|112.33|114.97|112.37|114.93|112.33|0
1632780090000|2021-09-27 22:01:30|114.99|112.39|115.06|112.46|115.06|112.46|114.99|112.39|0
1632780110000|2021-09-27 22:01:50|114.99|112.39|114.99|112.39|114.99|112.39|114.97|112.37|0
1632780120000|2021-09-27 22:02:00|114.93|112.33|114.87|112.27|114.93|112.33|114.87|112.27|0
1632780130000|2021-09-27 22:02:10|114.93|112.33|114.99|112.39|114.99|112.39|114.93|112.33|0
1632780140000|2021-09-27 22:02:20|114.97|112.37|114.99|112.39|114.99|112.39|114.97|112.37|0
1632780150000|2021-09-27 22:02:30|114.93|112.33|115.06|112.46|115.06|112.46|114.93|112.33|0
1632780160000|2021-09-27 22:02:40|115.12|112.52|115.18|112.58|115.18|112.58|115.12|112.52|0
1632780170000|2021-09-27 22:02:50|115.15|112.55|115.12|112.52|115.15|112.55|115.12|112.52|0
1632780180000|2021-09-27 22:03:00|115.05|112.45|115.05|112.45|115.05|112.45|115.05|112.45|0
1632780190000|2021-09-27 22:03:10|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632780200000|2021-09-27 22:03:20|114.96|112.36|114.93|112.33|114.96|112.36|114.93|112.33|0
1632780210000|2021-09-27 22:03:30|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632780220000|2021-09-27 22:03:40|115.05|112.45|115.05|112.45|115.05|112.45|115.05|112.45|0
1632780260000|2021-09-27 22:04:20|115.12|112.52|115.12|112.52|115.12|112.52|115.12|112.52|0
1632780270000|2021-09-27 22:04:30|115.15|112.55|115.18|112.58|115.18|112.58|115.15|112.55|0
1632780300000|2021-09-27 22:05:00|115.11|112.51|115.11|112.51|115.15|112.55|115.11|112.51|0
1632780310000|2021-09-27 22:05:10|115.18|112.58|115.18|112.58|115.18|112.58|115.18|112.58|0
1632780320000|2021-09-27 22:05:20|115.24|112.64|115.24|112.64|115.24|112.64|115.24|112.64|0
1632780340000|2021-09-27 22:05:40|115.3|112.7|115.24|112.64|115.3|112.7|115.24|112.64|0
1632780360000|2021-09-27 22:06:00|115.3|112.7|115.3|112.7|115.3|112.7|115.3|112.7|0
1632780390000|2021-09-27 22:06:30|115.33|112.73|115.36|112.76|115.36|112.76|115.33|112.73|0
1632780400000|2021-09-27 22:06:40|115.42|112.82|115.36|112.76|115.42|112.82|115.36|112.76|0
1632780440000|2021-09-27 22:07:20|115.3|112.7|115.3|112.7|115.3|112.7|115.3|112.7|0
1632780450000|2021-09-27 22:07:30|115.27|112.67|115.3|112.7|115.3|112.7|115.24|112.64|0
1632780480000|2021-09-27 22:08:00|115.24|112.64|115.24|112.64|115.24|112.64|115.24|112.64|0
1632780500000|2021-09-27 22:08:20|115.17|112.57|115.17|112.57|115.17|112.57|115.17|112.57|0
1632780540000|2021-09-27 22:09:00|115.23|112.63|115.23|112.63|115.23|112.63|115.23|112.63|0
1632780570000|2021-09-27 22:09:30|115.3|112.7|115.3|112.7|115.3|112.7|115.3|112.7|0
1632780580000|2021-09-27 22:09:40|115.23|112.63|115.23|112.63|115.23|112.63|115.23|112.63|0
1632780600000|2021-09-27 22:10:00|115.17|112.57|115.11|112.51|115.17|112.57|115.11|112.51|0
1632780610000|2021-09-27 22:10:10|115.05|112.45|115.05|112.45|115.05|112.45|114.99|112.39|0
1632780650000|2021-09-27 22:10:50|115.11|112.51|115.11|112.51|115.11|112.51|115.11|112.51|0
1632780670000|2021-09-27 22:11:10|115.05|112.45|115.05|112.45|115.05|112.45|115.05|112.45|0
1632780700000|2021-09-27 22:11:40|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632780720000|2021-09-27 22:12:00|114.93|112.33|114.99|112.39|114.99|112.39|114.93|112.33|0
1632780730000|2021-09-27 22:12:10|114.93|112.33|114.93|112.33|114.93|112.33|114.93|112.33|0
1632780740000|2021-09-27 22:12:20|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632780790000|2021-09-27 22:13:10|114.93|112.33|114.93|112.33|114.93|112.33|114.93|112.33|0
1632780810000|2021-09-27 22:13:30|114.87|112.27|114.87|112.27|114.87|112.27|114.87|112.27|0
1632780820000|2021-09-27 22:13:40|114.93|112.33|114.93|112.33|114.93|112.33|114.93|112.33|0
1632780850000|2021-09-27 22:14:10|114.87|112.27|114.87|112.27|114.87|112.27|114.87|112.27|0
1632780860000|2021-09-27 22:14:20|114.93|112.33|114.93|112.33|114.93|112.33|114.93|112.33|0
1632780880000|2021-09-27 22:14:40|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632780890000|2021-09-27 22:14:50|115.05|112.45|115.11|112.51|115.11|112.51|115.05|112.45|0
1632780900000|2021-09-27 22:15:00|115.08|112.48|115.11|112.51|115.11|112.51|115.08|112.48|0
1632780920000|2021-09-27 22:15:20|115.05|112.45|115.05|112.45|115.05|112.45|115.05|112.45|0
1632780960000|2021-09-27 22:16:00|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632780980000|2021-09-27 22:16:20|115.05|112.45|115.05|112.45|115.05|112.45|115.05|112.45|0
1632781010000|2021-09-27 22:16:50|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632781030000|2021-09-27 22:17:10|114.93|112.33|114.93|112.33|114.93|112.33|114.93|112.33|0
1632781070000|2021-09-27 22:17:50|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632781090000|2021-09-27 22:18:10|114.96|112.36|114.96|112.36|114.96|112.36|114.96|112.36|0
1632781100000|2021-09-27 22:18:20|114.99|112.39|114.99|112.39|114.99|112.39|114.96|112.36|0
1632781110000|2021-09-27 22:18:30|114.96|112.36|114.96|112.36|114.99|112.39|114.96|112.36|0
1632781120000|2021-09-27 22:18:40|114.93|112.33|114.93|112.33|114.93|112.33|114.93|112.33|0
1632781130000|2021-09-27 22:18:50|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632781140000|2021-09-27 22:19:00|114.93|112.33|114.99|112.39|114.99|112.39|114.93|112.33|0
1632781150000|2021-09-27 22:19:10|114.93|112.33|114.99|112.39|114.99|112.39|114.93|112.33|0
1632781160000|2021-09-27 22:19:20|114.96|112.36|114.93|112.33|114.96|112.36|114.93|112.33|0
1632781170000|2021-09-27 22:19:30|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632781200000|2021-09-27 22:20:00|114.93|112.33|114.93|112.33|114.93|112.33|114.93|112.33|0
1632781220000|2021-09-27 22:20:20|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1632781230000|2021-09-27 22:20:30|114.93|112.33|114.99|112.39|114.99|112.39|114.93|112.33|0
1632781250000|2021-09-27 22:20:50|115.05|112.45|115.05|112.45|115.05|112.45|115.05|112.45|0
1632781290000|2021-09-27 22:21:30|115.11|112.51|115.11|112.51|115.11|112.51|115.11|112.51|0
1632781300000|2021-09-27 22:21:40|115.17|112.57|115.17|112.57|115.17|112.57|115.17|112.57|0
1632781340000|2021-09-27 22:22:20|115.23|112.63|115.29|112.69|115.29|112.69|115.23|112.63|0
1632781380000|2021-09-27 22:23:00|115.23|112.63|115.23|112.63|115.23|112.63|115.23|112.63|0
1632781430000|2021-09-27 22:23:50|115.17|112.57|115.17|112.57|115.17|112.57|115.17|112.57|0
1632781530000|2021-09-27 22:25:30|115.11|112.51|115.11|112.51|115.11|112.51|115.11|112.51|0
1632781590000|2021-09-27 22:26:30|115.23|112.63|115.23|112.63|115.23|112.63|115.23|112.63|0
1632781600000|2021-09-27 22:26:40|115.29|112.69|115.29|112.69|115.29|112.69|115.29|112.69|0
1632781630000|2021-09-27 22:27:10|115.26|112.66|115.23|112.63|115.26|112.66|115.23|112.63|0
1632781680000|2021-09-27 22:28:00|115.17|112.57|115.17|112.57|115.17|112.57|115.17|112.57|0
1632781700000|2021-09-27 22:28:20|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1632781710000|2021-09-27 22:28:30|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1632781800000|2021-09-27 22:30:00|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1632781820000|2021-09-27 22:30:20|115.04|112.44|115.04|112.44|115.04|112.44|115.04|112.44|0
1632781840000|2021-09-27 22:30:40|114.98|112.38|114.98|112.38|114.98|112.38|114.98|112.38|0
1632781850000|2021-09-27 22:30:50|115.04|112.44|115.04|112.44|115.04|112.44|115.04|112.44|0
1632781860000|2021-09-27 22:31:00|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1632781910000|2021-09-27 22:31:50|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1632781940000|2021-09-27 22:32:20|115.29|112.69|115.29|112.69|115.29|112.69|115.29|112.69|0
1632781950000|2021-09-27 22:32:30|115.28|112.68|115.16|112.56|115.28|112.68|115.16|112.56|0
1632781960000|2021-09-27 22:32:40|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1632781970000|2021-09-27 22:32:50|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1632781980000|2021-09-27 22:33:00|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1632782040000|2021-09-27 22:34:00|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1632782100000|2021-09-27 22:35:00|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1632782110000|2021-09-27 22:35:10|115.04|112.44|114.98|112.38|115.04|112.44|114.98|112.38|0
1632782120000|2021-09-27 22:35:20|114.92|112.32|114.86|112.26|114.92|112.32|114.86|112.26|0
1632782130000|2021-09-27 22:35:30|114.92|112.32|114.92|112.32|114.92|112.32|114.86|112.26|0
1632782150000|2021-09-27 22:35:50|114.86|112.26|114.86|112.26|114.86|112.26|114.86|112.26|0
1632782220000|2021-09-27 22:37:00|114.74|112.14|114.74|112.14|114.74|112.14|114.74|112.14|0
1632782230000|2021-09-27 22:37:10|114.8|112.2|114.8|112.2|114.8|112.2|114.8|112.2|0
1632782300000|2021-09-27 22:38:20|114.86|112.26|114.86|112.26|114.86|112.26|114.86|112.26|0
1632782310000|2021-09-27 22:38:30|114.92|112.32|114.92|112.32|114.92|112.32|114.92|112.32|0
1632782340000|2021-09-27 22:39:00|114.86|112.26|114.89|112.29|114.89|112.29|114.86|112.26|0
1632782350000|2021-09-27 22:39:10|114.92|112.32|114.92|112.32|114.92|112.32|114.92|112.32|0
1632782370000|2021-09-27 22:39:30|114.98|112.38|115.04|112.44|115.04|112.44|114.98|112.38|0
1632782430000|2021-09-27 22:40:30|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1632782440000|2021-09-27 22:40:40|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1632782460000|2021-09-27 22:41:00|115.19|112.59|115.22|112.62|115.22|112.62|115.19|112.59|0
1632782500000|2021-09-27 22:41:40|115.28|112.68|115.28|112.68|115.28|112.68|115.28|112.68|0
1632782510000|2021-09-27 22:41:50|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1632782540000|2021-09-27 22:42:20|115.31|112.71|115.28|112.68|115.31|112.71|115.28|112.68|0
1632782570000|2021-09-27 22:42:50|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1632782580000|2021-09-27 22:43:00|115.28|112.68|115.28|112.68|115.28|112.68|115.28|112.68|0
1632782600000|2021-09-27 22:43:20|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1632782610000|2021-09-27 22:43:30|115.4|112.8|115.4|112.8|115.4|112.8|115.4|112.8|0
1632782620000|2021-09-27 22:43:40|115.43|112.83|115.34|112.74|115.43|112.83|115.34|112.74|0
1632782690000|2021-09-27 22:44:50|115.4|112.8|115.4|112.8|115.4|112.8|115.4|112.8|0
1632782700000|2021-09-27 22:45:00|115.46|112.86|115.52|112.92|115.52|112.92|115.46|112.86|0
1632782710000|2021-09-27 22:45:10|115.58|112.98|115.65|113.05|115.65|113.05|115.58|112.98|0
1632782720000|2021-09-27 22:45:20|115.58|112.98|115.62|113.02|115.62|113.02|115.58|112.98|0
1632782730000|2021-09-27 22:45:30|115.65|113.05|115.83|113.23|115.83|113.23|115.65|113.05|0
1632782740000|2021-09-27 22:45:40|115.89|113.29|115.83|113.23|115.89|113.29|115.77|113.17|0
1632782750000|2021-09-27 22:45:50|115.77|113.17|115.77|113.17|115.77|113.17|115.77|113.17|0
1632782760000|2021-09-27 22:46:00|115.83|113.23|115.83|113.23|115.83|113.23|115.83|113.23|0
1632782770000|2021-09-27 22:46:10|115.89|113.29|115.89|113.29|115.89|113.29|115.89|113.29|0
1632782780000|2021-09-27 22:46:20|115.83|113.23|115.83|113.23|115.83|113.23|115.83|113.23|0
1632782790000|2021-09-27 22:46:30|115.77|113.17|115.77|113.17|115.77|113.17|115.77|113.17|0
1632782800000|2021-09-27 22:46:40|115.83|113.23|115.83|113.23|115.83|113.23|115.83|113.23|0
1632782810000|2021-09-27 22:46:50|115.77|113.17|115.77|113.17|115.77|113.17|115.77|113.17|0
1632782840000|2021-09-27 22:47:20|115.83|113.23|115.83|113.23|115.83|113.23|115.83|113.23|0
1632782880000|2021-09-27 22:48:00|115.77|113.17|115.83|113.23|115.83|113.23|115.77|113.17|0
1632782910000|2021-09-27 22:48:30|115.8|113.2|115.83|113.23|115.83|113.23|115.8|113.2|0
1632782940000|2021-09-27 22:49:00|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1632782950000|2021-09-27 22:49:10|116.19|113.59|116.13|113.53|116.19|113.59|116.13|113.53|0
1632782960000|2021-09-27 22:49:20|116.19|113.59|116.19|113.59|116.19|113.59|116.19|113.59|0
1632782970000|2021-09-27 22:49:30|116.23|113.63|116.26|113.66|116.32|113.72|116.23|113.63|0
1632782980000|2021-09-27 22:49:40|116.19|113.59|116.19|113.59|116.19|113.59|116.19|113.59|0
1632782990000|2021-09-27 22:49:50|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1632783000000|2021-09-27 22:50:00|116.19|113.59|116.19|113.59|116.19|113.59|116.19|113.59|0
1632783040000|2021-09-27 22:50:40|116.26|113.66|116.26|113.66|116.26|113.66|116.26|113.66|0
1632783050000|2021-09-27 22:50:50|116.19|113.59|116.19|113.59|116.19|113.59|116.19|113.59|0
1632783100000|2021-09-27 22:51:40|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1632783130000|2021-09-27 22:52:10|116.19|113.59|116.19|113.59|116.19|113.59|116.19|113.59|0
1632783140000|2021-09-27 22:52:20|116.22|113.62|116.25|113.65|116.25|113.65|116.22|113.62|0
1632783170000|2021-09-27 22:52:50|116.32|113.72|116.32|113.72|116.32|113.72|116.32|113.72|0
1632783190000|2021-09-27 22:53:10|116.25|113.65|116.25|113.65|116.25|113.65|116.25|113.65|0
1632783200000|2021-09-27 22:53:20|116.32|113.72|116.25|113.65|116.32|113.72|116.25|113.65|0
1632783230000|2021-09-27 22:53:50|116.32|113.72|116.32|113.72|116.32|113.72|116.32|113.72|0
1632783240000|2021-09-27 22:54:00|116.25|113.65|116.25|113.65|116.25|113.65|116.25|113.65|0
1632783270000|2021-09-27 22:54:30|116.31|113.71|116.25|113.65|116.31|113.71|116.25|113.65|0
1632783290000|2021-09-27 22:54:50|116.19|113.59|116.19|113.59|116.19|113.59|116.19|113.59|0
1632783310000|2021-09-27 22:55:10|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1632783330000|2021-09-27 22:55:30|116.07|113.47|116.13|113.53|116.13|113.53|116.07|113.47|0
1632783350000|2021-09-27 22:55:50|116.07|113.47|116.07|113.47|116.07|113.47|116.07|113.47|0
1632783360000|2021-09-27 22:56:00|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1632783370000|2021-09-27 22:56:10|116.19|113.59|116.19|113.59|116.19|113.59|116.19|113.59|0
1632783380000|2021-09-27 22:56:20|116.13|113.53|116.19|113.59|116.19|113.59|116.13|113.53|0
1632783390000|2021-09-27 22:56:30|116.25|113.65|116.19|113.59|116.25|113.65|116.19|113.59|0
1632783400000|2021-09-27 22:56:40|116.25|113.65|116.19|113.59|116.25|113.65|116.19|113.59|0
1632783420000|2021-09-27 22:57:00|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1632783450000|2021-09-27 22:57:30|116.16|113.56|116.13|113.53|116.16|113.56|116.13|113.53|0
1632783470000|2021-09-27 22:57:50|116.07|113.47|116.07|113.47|116.07|113.47|116.07|113.47|0
1632783480000|2021-09-27 22:58:00|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1632783490000|2021-09-27 22:58:10|116.07|113.47|116.13|113.53|116.13|113.53|116.07|113.47|0
1632783500000|2021-09-27 22:58:20|116.1|113.5|116.13|113.53|116.13|113.53|116.1|113.5|0
1632783510000|2021-09-27 22:58:30|116.1|113.5|116.1|113.5|116.1|113.5|116.1|113.5|0
1632783520000|2021-09-27 22:58:40|116.13|113.53|116.13|113.53|116.13|113.53|116.07|113.47|0
1632783540000|2021-09-27 22:59:00|116.19|113.59|116.19|113.59|116.19|113.59|116.19|113.59|0
1632783550000|2021-09-27 22:59:10|116.22|113.62|116.25|113.65|116.25|113.65|116.22|113.62|0
1632783570000|2021-09-27 22:59:30|116.31|113.71|116.31|113.71|116.31|113.71|116.31|113.71|0
1632783580000|2021-09-27 22:59:40|116.37|113.77|116.37|113.77|116.37|113.77|116.37|113.77|0
1632783600000|2021-09-27 23:00:00|116.31|113.71|116.25|113.65|116.31|113.71|116.25|113.65|0
1632783610000|2021-09-27 23:00:10|116.19|113.59|116.13|113.53|116.19|113.59|116.13|113.53|0
1632783620000|2021-09-27 23:00:20|116.07|113.47|116.13|113.53|116.13|113.53|116.07|113.47|0
1632783630000|2021-09-27 23:00:30|116.07|113.47|116.13|113.53|116.13|113.53|116.07|113.47|0
1632783640000|2021-09-27 23:00:40|116.07|113.47|116.1|113.5|116.1|113.5|116.07|113.47|0
1632783650000|2021-09-27 23:00:50|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1632783680000|2021-09-27 23:01:20|116.07|113.47|116.1|113.5|116.1|113.5|116.07|113.47|0
1632783690000|2021-09-27 23:01:30|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1632783730000|2021-09-27 23:02:10|116.07|113.47|116.07|113.47|116.07|113.47|116.07|113.47|0
1632783750000|2021-09-27 23:02:30|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1632783780000|2021-09-27 23:03:00|116.07|113.47|116.07|113.47|116.07|113.47|116.07|113.47|0
1632783800000|2021-09-27 23:03:20|116|113.4|115.94|113.34|116|113.4|115.94|113.34|0
1632783820000|2021-09-27 23:03:40|116|113.4|116|113.4|116|113.4|116|113.4|0
1632783850000|2021-09-27 23:04:10|115.94|113.34|115.94|113.34|115.94|113.34|115.94|113.34|0
1632783890000|2021-09-27 23:04:50|116|113.4|116|113.4|116|113.4|116|113.4|0
1632783900000|2021-09-27 23:05:00|115.94|113.34|115.97|113.37|115.97|113.37|115.94|113.34|0
1632783910000|2021-09-27 23:05:10|116|113.4|115.94|113.34|116|113.4|115.94|113.34|0
1632783980000|2021-09-27 23:06:20|116|113.4|116|113.4|116|113.4|116|113.4|0
1632783990000|2021-09-27 23:06:30|116.03|113.43|116.06|113.46|116.06|113.46|116.03|113.43|0
1632784010000|2021-09-27 23:06:50|116.12|113.52|116.19|113.59|116.19|113.59|116.12|113.52|0
1632784020000|2021-09-27 23:07:00|116.25|113.65|116.25|113.65|116.25|113.65|116.25|113.65|0
1632784030000|2021-09-27 23:07:10|116.31|113.71|116.25|113.65|116.31|113.71|116.25|113.65|0
1632784040000|2021-09-27 23:07:20|116.19|113.59|116.19|113.59|116.19|113.59|116.19|113.59|0
1632784050000|2021-09-27 23:07:30|116.12|113.52|116.12|113.52|116.12|113.52|116.12|113.52|0
1632784070000|2021-09-27 23:07:50|116.06|113.46|116.06|113.46|116.06|113.46|116.06|113.46|0
1632784090000|2021-09-27 23:08:10|115.82|113.22|115.82|113.22|115.82|113.22|115.82|113.22|0
1632784140000|2021-09-27 23:09:00|115.76|113.16|115.82|113.22|115.82|113.22|115.76|113.16|0
1632784170000|2021-09-27 23:09:30|115.7|113.1|115.7|113.1|115.7|113.1|115.7|113.1|0
1632784190000|2021-09-27 23:09:50|115.63|113.03|115.69|113.09|115.69|113.09|115.63|113.03|0
1632784200000|2021-09-27 23:10:00|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632784210000|2021-09-27 23:10:10|115.67|113.07|115.69|113.09|115.69|113.09|115.63|113.03|0
1632784220000|2021-09-27 23:10:20|115.67|113.07|115.63|113.03|115.69|113.09|115.63|113.03|0
1632784230000|2021-09-27 23:10:30|115.69|113.09|115.69|113.09|115.69|113.09|115.69|113.09|0
1632784260000|2021-09-27 23:11:00|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632784350000|2021-09-27 23:12:30|115.69|113.09|115.69|113.09|115.69|113.09|115.69|113.09|0
1632784360000|2021-09-27 23:12:40|115.66|113.06|115.57|112.97|115.66|113.06|115.57|112.97|0
1632784380000|2021-09-27 23:13:00|115.39|112.79|115.39|112.79|115.39|112.79|115.39|112.79|0
1632784390000|2021-09-27 23:13:10|115.45|112.85|115.45|112.85|115.45|112.85|115.45|112.85|0
1632784400000|2021-09-27 23:13:20|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632784410000|2021-09-27 23:13:30|115.57|112.97|115.63|113.03|115.63|113.03|115.57|112.97|0
1632784420000|2021-09-27 23:13:40|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632784450000|2021-09-27 23:14:10|115.6|113|115.63|113.03|115.63|113.03|115.6|113|0
1632784470000|2021-09-27 23:14:30|115.69|113.09|115.69|113.09|115.69|113.09|115.69|113.09|0
1632784480000|2021-09-27 23:14:40|115.63|113.03|115.69|113.09|115.69|113.09|115.63|113.03|0
1632784490000|2021-09-27 23:14:50|115.66|113.06|115.63|113.03|115.66|113.06|115.63|113.03|0
1632784520000|2021-09-27 23:15:20|115.6|113|115.6|113|115.63|113.03|115.6|113|0
1632784530000|2021-09-27 23:15:30|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632784540000|2021-09-27 23:15:40|115.69|113.09|115.63|113.03|115.69|113.09|115.63|113.03|0
1632784560000|2021-09-27 23:16:00|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632784580000|2021-09-27 23:16:20|115.6|113|115.57|112.97|115.6|113|115.57|112.97|0
1632784750000|2021-09-27 23:19:10|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632784920000|2021-09-27 23:22:00|115.66|113.06|115.63|113.03|115.66|113.06|115.63|113.03|0
1632784990000|2021-09-27 23:23:10|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632785000000|2021-09-27 23:23:20|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632785030000|2021-09-27 23:23:50|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632785040000|2021-09-27 23:24:00|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632785050000|2021-09-27 23:24:10|115.6|113|115.6|113|115.6|113|115.6|113|0
1632785060000|2021-09-27 23:24:20|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632785090000|2021-09-27 23:24:50|115.69|113.09|115.69|113.09|115.69|113.09|115.69|113.09|0
1632785100000|2021-09-27 23:25:00|115.75|113.15|115.75|113.15|115.75|113.15|115.75|113.15|0
1632785110000|2021-09-27 23:25:10|115.81|113.21|115.81|113.21|115.81|113.21|115.81|113.21|0
1632785130000|2021-09-27 23:25:30|115.87|113.27|115.87|113.27|115.87|113.27|115.87|113.27|0
1632785230000|2021-09-27 23:27:10|115.81|113.21|115.75|113.15|115.81|113.21|115.75|113.15|0
1632785240000|2021-09-27 23:27:20|115.81|113.21|115.81|113.21|115.81|113.21|115.81|113.21|0
1632785250000|2021-09-27 23:27:30|115.78|113.18|115.75|113.15|115.78|113.18|115.75|113.15|0
1632785300000|2021-09-27 23:28:20|115.69|113.09|115.69|113.09|115.69|113.09|115.69|113.09|0
1632785310000|2021-09-27 23:28:30|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632785320000|2021-09-27 23:28:40|115.56|112.96|115.56|112.96|115.56|112.96|115.56|112.96|0
1632785330000|2021-09-27 23:28:50|115.63|113.03|115.56|112.96|115.63|113.03|115.56|112.96|0
1632785340000|2021-09-27 23:29:00|115.6|113|115.63|113.03|115.63|113.03|115.6|113|0
1632785350000|2021-09-27 23:29:10|115.62|113.02|115.62|113.02|115.62|113.02|115.62|113.02|0
1632785360000|2021-09-27 23:29:20|115.66|113.06|115.69|113.09|115.69|113.09|115.62|113.02|0
1632785380000|2021-09-27 23:29:40|115.75|113.15|115.75|113.15|115.75|113.15|115.75|113.15|0
1632785440000|2021-09-27 23:30:40|115.69|113.09|115.69|113.09|115.69|113.09|115.69|113.09|0
1632785460000|2021-09-27 23:31:00|115.62|113.02|115.62|113.02|115.62|113.02|115.62|113.02|0
1632785470000|2021-09-27 23:31:10|115.59|112.99|115.56|112.96|115.59|112.99|115.56|112.96|0
1632785480000|2021-09-27 23:31:20|115.5|112.9|115.44|112.84|115.5|112.9|115.44|112.84|0
1632785490000|2021-09-27 23:31:30|115.38|112.78|115.38|112.78|115.38|112.78|115.38|112.78|0
1632785500000|2021-09-27 23:31:40|115.44|112.84|115.44|112.84|115.44|112.84|115.44|112.84|0
1632785510000|2021-09-27 23:31:50|115.38|112.78|115.38|112.78|115.38|112.78|115.38|112.78|0
1632785520000|2021-09-27 23:32:00|115.32|112.72|115.38|112.78|115.38|112.78|115.32|112.72|0
1632785530000|2021-09-27 23:32:10|115.32|112.72|115.26|112.66|115.32|112.72|115.26|112.66|0
1632785540000|2021-09-27 23:32:20|115.32|112.72|115.32|112.72|115.32|112.72|115.32|112.72|0
1632785550000|2021-09-27 23:32:30|115.26|112.66|115.26|112.66|115.26|112.66|115.26|112.66|0
1632785560000|2021-09-27 23:32:40|115.2|112.6|115.26|112.66|115.26|112.66|115.2|112.6|0
1632785570000|2021-09-27 23:32:50|115.32|112.72|115.32|112.72|115.32|112.72|115.32|112.72|0
1632785580000|2021-09-27 23:33:00|115.26|112.66|115.26|112.66|115.26|112.66|115.26|112.66|0
1632785610000|2021-09-27 23:33:30|115.29|112.69|115.32|112.72|115.32|112.72|115.29|112.69|0
1632785640000|2021-09-27 23:34:00|115.35|112.75|115.35|112.75|115.35|112.75|115.32|112.72|0
1632785650000|2021-09-27 23:34:10|115.32|112.72|115.38|112.78|115.38|112.78|115.32|112.72|0
1632785680000|2021-09-27 23:34:40|115.32|112.72|115.26|112.66|115.32|112.72|115.26|112.66|0
1632785690000|2021-09-27 23:34:50|115.32|112.72|115.32|112.72|115.32|112.72|115.32|112.72|0
1632785730000|2021-09-27 23:35:30|115.26|112.66|115.26|112.66|115.26|112.66|115.26|112.66|0
1632785770000|2021-09-27 23:36:10|115.19|112.59|115.19|112.59|115.19|112.59|115.19|112.59|0
1632785780000|2021-09-27 23:36:20|115.26|112.66|115.19|112.59|115.26|112.66|115.19|112.59|0
1632785840000|2021-09-27 23:37:20|115.16|112.56|115.13|112.53|115.16|112.56|115.13|112.53|0
1632785850000|2021-09-27 23:37:30|115.19|112.59|115.19|112.59|115.19|112.59|115.19|112.59|0
1632785890000|2021-09-27 23:38:10|115.13|112.53|115.13|112.53|115.13|112.53|115.13|112.53|0
1632785970000|2021-09-27 23:39:30|115.19|112.59|115.19|112.59|115.19|112.59|115.19|112.59|0
1632785990000|2021-09-27 23:39:50|115.13|112.53|115.13|112.53|115.13|112.53|115.13|112.53|0
1632786010000|2021-09-27 23:40:10|115.07|112.47|115.01|112.41|115.07|112.47|115.01|112.41|0
1632786020000|2021-09-27 23:40:20|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632786030000|2021-09-27 23:40:30|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632786040000|2021-09-27 23:40:40|114.95|112.35|114.89|112.29|114.95|112.35|114.89|112.29|0
1632786060000|2021-09-27 23:41:00|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632786080000|2021-09-27 23:41:20|114.89|112.29|114.89|112.29|114.89|112.29|114.89|112.29|0
1632786090000|2021-09-27 23:41:30|114.83|112.23|114.83|112.23|114.83|112.23|114.83|112.23|0
1632786100000|2021-09-27 23:41:40|114.89|112.29|114.83|112.23|114.89|112.29|114.83|112.23|0
1632786110000|2021-09-27 23:41:50|114.89|112.29|114.83|112.23|114.89|112.29|114.83|112.23|0
1632786160000|2021-09-27 23:42:40|114.77|112.17|114.77|112.17|114.77|112.17|114.77|112.17|0
1632786190000|2021-09-27 23:43:10|114.83|112.23|114.89|112.29|114.89|112.29|114.83|112.23|0
1632786220000|2021-09-27 23:43:40|114.83|112.23|114.77|112.17|114.83|112.23|114.77|112.17|0
1632786230000|2021-09-27 23:43:50|114.7|112.1|114.64|112.04|114.7|112.1|114.64|112.04|0
1632786250000|2021-09-27 23:44:10|114.58|111.98|114.58|111.98|114.58|111.98|114.58|111.98|0
1632786290000|2021-09-27 23:44:50|114.64|112.04|114.64|112.04|114.64|112.04|114.64|112.04|0
1632786300000|2021-09-27 23:45:00|114.7|112.1|114.7|112.1|114.7|112.1|114.7|112.1|0
1632786310000|2021-09-27 23:45:10|114.74|112.14|114.76|112.16|114.76|112.16|114.74|112.14|0
1632786330000|2021-09-27 23:45:30|114.7|112.1|114.76|112.16|114.76|112.16|114.7|112.1|0
1632786340000|2021-09-27 23:45:40|114.83|112.23|114.83|112.23|114.83|112.23|114.83|112.23|0
1632786350000|2021-09-27 23:45:50|114.89|112.29|114.89|112.29|114.89|112.29|114.89|112.29|0
1632786360000|2021-09-27 23:46:00|114.83|112.23|114.83|112.23|114.83|112.23|114.83|112.23|0
1632786370000|2021-09-27 23:46:10|114.86|112.26|114.83|112.23|114.86|112.26|114.83|112.23|0
1632786380000|2021-09-27 23:46:20|114.89|112.29|114.89|112.29|114.89|112.29|114.89|112.29|0
1632786390000|2021-09-27 23:46:30|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632786410000|2021-09-27 23:46:50|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632786420000|2021-09-27 23:47:00|114.89|112.29|114.89|112.29|114.89|112.29|114.89|112.29|0
1632786430000|2021-09-27 23:47:10|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632786440000|2021-09-27 23:47:20|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632786470000|2021-09-27 23:47:50|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632786480000|2021-09-27 23:48:00|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632786500000|2021-09-27 23:48:20|115.04|112.44|115.07|112.47|115.07|112.47|115.04|112.44|0
1632786520000|2021-09-27 23:48:40|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632786530000|2021-09-27 23:48:50|114.98|112.38|114.98|112.38|114.98|112.38|114.98|112.38|0
1632786540000|2021-09-27 23:49:00|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632786550000|2021-09-27 23:49:10|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632786560000|2021-09-27 23:49:20|115.13|112.53|115.13|112.53|115.13|112.53|115.13|112.53|0
1632786570000|2021-09-27 23:49:30|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632786580000|2021-09-27 23:49:40|115.13|112.53|115.13|112.53|115.13|112.53|115.13|112.53|0
1632786600000|2021-09-27 23:50:00|115.19|112.59|115.19|112.59|115.19|112.59|115.13|112.53|0
1632786610000|2021-09-27 23:50:10|115.25|112.65|115.19|112.59|115.25|112.65|115.19|112.59|0
1632786630000|2021-09-27 23:50:30|115.16|112.56|115.19|112.59|115.19|112.59|115.13|112.53|0
1632786640000|2021-09-27 23:50:40|115.13|112.53|115.13|112.53|115.13|112.53|115.13|112.53|0
1632786650000|2021-09-27 23:50:50|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632786680000|2021-09-27 23:51:20|115.01|112.41|114.94|112.34|115.01|112.41|114.94|112.34|0
1632786690000|2021-09-27 23:51:30|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632786700000|2021-09-27 23:51:40|114.94|112.34|115|112.4|115|112.4|114.94|112.34|0
1632786710000|2021-09-27 23:51:50|114.94|112.34|114.94|112.34|114.94|112.34|114.94|112.34|0
1632786720000|2021-09-27 23:52:00|115|112.4|115|112.4|115|112.4|115|112.4|0
1632786730000|2021-09-27 23:52:10|115.07|112.47|115.13|112.53|115.13|112.53|115.07|112.47|0
1632786740000|2021-09-27 23:52:20|115.16|112.56|115.19|112.59|115.19|112.59|115.16|112.56|0
1632786750000|2021-09-27 23:52:30|115.16|112.56|115.19|112.59|115.19|112.59|115.16|112.56|0
1632786760000|2021-09-27 23:52:40|115.13|112.53|115.13|112.53|115.13|112.53|115.13|112.53|0
1632786780000|2021-09-27 23:53:00|115.07|112.47|115.13|112.53|115.13|112.53|115.07|112.47|0
1632786790000|2021-09-27 23:53:10|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1632786800000|2021-09-27 23:53:20|115.13|112.53|115.07|112.47|115.13|112.53|115.07|112.47|0
1632786810000|2021-09-27 23:53:30|115.06|112.46|115.06|112.46|115.06|112.46|115.06|112.46|0
1632786820000|2021-09-27 23:53:40|115|112.4|115.06|112.46|115.06|112.46|115|112.4|0
1632786830000|2021-09-27 23:53:50|115.04|112.44|115|112.4|115.04|112.44|115|112.4|0
1632786860000|2021-09-27 23:54:20|115.06|112.46|115|112.4|115.06|112.46|115|112.4|0
1632786870000|2021-09-27 23:54:30|114.94|112.34|114.82|112.22|114.94|112.34|114.76|112.16|0
1632786880000|2021-09-27 23:54:40|114.76|112.16|114.76|112.16|114.76|112.16|114.76|112.16|0
1632786900000|2021-09-27 23:55:00|114.7|112.1|114.7|112.1|114.7|112.1|114.7|112.1|0
1632786910000|2021-09-27 23:55:10|114.64|112.04|114.64|112.04|114.7|112.1|114.64|112.04|0
1632786920000|2021-09-27 23:55:20|114.67|112.07|114.7|112.1|114.7|112.1|114.67|112.07|0
1632786930000|2021-09-27 23:55:30|114.67|112.07|114.76|112.16|114.76|112.16|114.67|112.07|0
1632786940000|2021-09-27 23:55:40|114.82|112.22|114.82|112.22|114.82|112.22|114.82|112.22|0
1632786960000|2021-09-27 23:56:00|114.88|112.28|114.88|112.28|114.88|112.28|114.88|112.28|0
1632786970000|2021-09-27 23:56:10|114.91|112.31|114.91|112.31|114.91|112.31|114.91|112.31|0
1632786980000|2021-09-27 23:56:20|114.94|112.34|114.94|112.34|115|112.4|114.94|112.34|0
1632786990000|2021-09-27 23:56:30|115|112.4|115.06|112.46|115.06|112.46|115|112.4|0
1632787000000|2021-09-27 23:56:40|115.03|112.43|115.06|112.46|115.06|112.46|115|112.4|0
1632787010000|2021-09-27 23:56:50|115.12|112.52|115.06|112.46|115.12|112.52|115.06|112.46|0
1632787020000|2021-09-27 23:57:00|115.1|112.5|115.12|112.52|115.12|112.52|115.1|112.5|0
1632787040000|2021-09-27 23:57:20|115.19|112.59|115.18|112.58|115.19|112.59|115.18|112.58|0
1632787050000|2021-09-27 23:57:30|115.25|112.65|115.25|112.65|115.25|112.65|115.25|112.65|0
1632787060000|2021-09-27 23:57:40|115.18|112.58|115.18|112.58|115.18|112.58|115.18|112.58|0
1632787070000|2021-09-27 23:57:50|115.25|112.65|115.25|112.65|115.25|112.65|115.25|112.65|0
1632787090000|2021-09-27 23:58:10|115.18|112.58|115.18|112.58|115.18|112.58|115.18|112.58|0
1632787160000|2021-09-27 23:59:20|115.25|112.65|115.37|112.77|115.37|112.77|115.25|112.65|0
1632787180000|2021-09-27 23:59:40|115.31|112.71|115.24|112.64|115.31|112.71|115.24|112.64|0
1632787190000|2021-09-27 23:59:50|115.31|112.71|115.31|112.71|115.31|112.71|115.24|112.64|0
1632787200000|2021-09-28 00:00:00|115.24|112.64|115.24|112.64|115.24|112.64|115.22|112.62|0
1632787210000|2021-09-28 00:00:10|115.31|112.71|115.43|112.83|115.43|112.83|115.31|112.71|0
1632787220000|2021-09-28 00:00:20|115.46|112.86|115.34|112.74|115.49|112.89|115.34|112.74|0
1632787230000|2021-09-28 00:00:30|115.31|112.71|115.34|112.74|115.37|112.77|115.31|112.71|0
1632787240000|2021-09-28 00:00:40|115.31|112.71|115.37|112.77|115.37|112.77|115.31|112.71|0
1632787250000|2021-09-28 00:00:50|115.43|112.83|115.61|113.01|115.61|113.01|115.43|112.83|0
1632787260000|2021-09-28 00:01:00|115.55|112.95|115.73|113.13|115.73|113.13|115.55|112.95|0
1632787270000|2021-09-28 00:01:10|115.79|113.19|115.73|113.13|115.79|113.19|115.73|113.13|0
1632787280000|2021-09-28 00:01:20|115.67|113.07|115.73|113.13|115.73|113.13|115.67|113.07|0
1632787290000|2021-09-28 00:01:30|115.79|113.19|115.79|113.19|115.85|113.25|115.79|113.19|0
1632787300000|2021-09-28 00:01:40|115.73|113.13|115.67|113.07|115.73|113.13|115.61|113.01|0
1632787310000|2021-09-28 00:01:50|115.61|113.01|115.61|113.01|115.61|113.01|115.61|113.01|0
1632787320000|2021-09-28 00:02:00|115.67|113.07|115.67|113.07|115.73|113.13|115.67|113.07|0
1632787330000|2021-09-28 00:02:10|115.61|113.01|115.61|113.01|115.64|113.04|115.61|113.01|0
1632787340000|2021-09-28 00:02:20|115.67|113.07|115.67|113.07|115.67|113.07|115.61|113.01|0
1632787350000|2021-09-28 00:02:30|115.61|113.01|115.49|112.89|115.61|113.01|115.49|112.89|0
1632787360000|2021-09-28 00:02:40|115.43|112.83|115.43|112.83|115.43|112.83|115.37|112.77|0
1632787370000|2021-09-28 00:02:50|115.49|112.89|115.37|112.77|115.49|112.89|115.37|112.77|0
1632787380000|2021-09-28 00:03:00|115.43|112.83|115.49|112.89|115.49|112.89|115.43|112.83|0
1632787390000|2021-09-28 00:03:10|115.55|112.95|115.55|112.95|115.55|112.95|115.55|112.95|0
1632787400000|2021-09-28 00:03:20|115.49|112.89|115.55|112.95|115.55|112.95|115.49|112.89|0
1632787410000|2021-09-28 00:03:30|115.49|112.89|115.49|112.89|115.49|112.89|115.49|112.89|0
1632787420000|2021-09-28 00:03:40|115.55|112.95|115.43|112.83|115.55|112.95|115.43|112.83|0
1632787430000|2021-09-28 00:03:50|115.36|112.76|115.36|112.76|115.36|112.76|115.36|112.76|0
1632787440000|2021-09-28 00:04:00|115.3|112.7|115.43|112.83|115.43|112.83|115.3|112.7|0
1632787450000|2021-09-28 00:04:10|115.4|112.8|115.43|112.83|115.43|112.83|115.36|112.76|0
1632787460000|2021-09-28 00:04:20|115.49|112.89|115.43|112.83|115.49|112.89|115.43|112.83|0
1632787480000|2021-09-28 00:04:40|115.49|112.89|115.49|112.89|115.49|112.89|115.49|112.89|0
1632787490000|2021-09-28 00:04:50|115.55|112.95|115.61|113.01|115.61|113.01|115.55|112.95|0
1632787500000|2021-09-28 00:05:00|115.67|113.07|115.79|113.19|115.79|113.19|115.67|113.07|0
1632787520000|2021-09-28 00:05:20|115.85|113.25|115.85|113.25|115.85|113.25|115.85|113.25|0
1632787530000|2021-09-28 00:05:30|115.91|113.31|115.85|113.25|116.04|113.44|115.85|113.25|0
1632787540000|2021-09-28 00:05:40|115.91|113.31|115.91|113.31|115.91|113.31|115.91|113.31|0
1632787560000|2021-09-28 00:06:00|115.95|113.35|115.91|113.31|115.95|113.35|115.91|113.31|0
1632787570000|2021-09-28 00:06:10|115.85|113.25|115.73|113.13|115.85|113.25|115.73|113.13|0
1632787580000|2021-09-28 00:06:20|115.79|113.19|115.85|113.25|115.85|113.25|115.79|113.19|0
1632787590000|2021-09-28 00:06:30|115.82|113.22|115.7|113.1|115.82|113.22|115.7|113.1|0
1632787600000|2021-09-28 00:06:40|115.67|113.07|115.67|113.07|115.67|113.07|115.61|113.01|0
1632787610000|2021-09-28 00:06:50|115.61|113.01|115.61|113.01|115.61|113.01|115.61|113.01|0
1632787620000|2021-09-28 00:07:00|115.55|112.95|115.49|112.89|115.55|112.95|115.49|112.89|0
1632787650000|2021-09-28 00:07:30|115.55|112.95|115.55|112.95|115.55|112.95|115.55|112.95|0
1632787660000|2021-09-28 00:07:40|115.49|112.89|115.42|112.82|115.49|112.89|115.42|112.82|0
1632787680000|2021-09-28 00:08:00|115.48|112.88|115.55|112.95|115.55|112.95|115.48|112.88|0
1632787690000|2021-09-28 00:08:10|115.48|112.88|115.48|112.88|115.48|112.88|115.48|112.88|0
1632787700000|2021-09-28 00:08:20|115.55|112.95|115.55|112.95|115.55|112.95|115.55|112.95|0
1632787710000|2021-09-28 00:08:30|115.48|112.88|115.42|112.82|115.48|112.88|115.42|112.82|0
1632787730000|2021-09-28 00:08:50|115.48|112.88|115.48|112.88|115.48|112.88|115.48|112.88|0
1632787740000|2021-09-28 00:09:00|115.55|112.95|115.48|112.88|115.55|112.95|115.48|112.88|0
1632787760000|2021-09-28 00:09:20|115.36|112.76|115.3|112.7|115.36|112.76|115.3|112.7|0
1632787770000|2021-09-28 00:09:30|115.18|112.58|115.24|112.64|115.24|112.64|115.18|112.58|0
1632787790000|2021-09-28 00:09:50|115.18|112.58|115.24|112.64|115.24|112.64|115.18|112.58|0
1632787800000|2021-09-28 00:10:00|115.3|112.7|115.3|112.7|115.3|112.7|115.3|112.7|0
1632787810000|2021-09-28 00:10:10|115.27|112.67|115.24|112.64|115.27|112.67|115.24|112.64|0
1632787820000|2021-09-28 00:10:20|115.18|112.58|115.06|112.46|115.18|112.58|115.06|112.46|0
1632787830000|2021-09-28 00:10:30|115.12|112.52|115|112.4|115.12|112.52|115|112.4|0
1632787840000|2021-09-28 00:10:40|114.94|112.34|115.06|112.46|115.06|112.46|114.94|112.34|0
1632787850000|2021-09-28 00:10:50|115|112.4|114.94|112.34|115|112.4|114.94|112.34|0
1632787860000|2021-09-28 00:11:00|115|112.4|115|112.4|115|112.4|115|112.4|0
1632787870000|2021-09-28 00:11:10|114.97|112.37|114.94|112.34|115|112.4|114.94|112.34|0
1632787880000|2021-09-28 00:11:20|115|112.4|115|112.4|115|112.4|115|112.4|0
1632787890000|2021-09-28 00:11:30|114.94|112.34|115|112.4|115|112.4|114.94|112.34|0
1632787900000|2021-09-28 00:11:40|114.87|112.27|115.06|112.46|115.06|112.46|114.87|112.27|0
1632787920000|2021-09-28 00:12:00|115.12|112.52|115.06|112.46|115.12|112.52|115.06|112.46|0
1632787940000|2021-09-28 00:12:20|115.12|112.52|115.09|112.49|115.12|112.52|115.06|112.46|0
1632787950000|2021-09-28 00:12:30|115.12|112.52|115.12|112.52|115.12|112.52|115.12|112.52|0
1632787990000|2021-09-28 00:13:10|115.06|112.46|115.06|112.46|115.06|112.46|115.06|112.46|0
1632788000000|2021-09-28 00:13:20|115.12|112.52|115.18|112.58|115.18|112.58|115.12|112.52|0
1632788010000|2021-09-28 00:13:30|115.15|112.55|115.15|112.55|115.15|112.55|115.12|112.52|0
1632788020000|2021-09-28 00:13:40|115.18|112.58|115.3|112.7|115.3|112.7|115.18|112.58|0
1632788030000|2021-09-28 00:13:50|115.27|112.67|115.3|112.7|115.3|112.7|115.27|112.67|0
1632788040000|2021-09-28 00:14:00|115.27|112.67|115.36|112.76|115.36|112.76|115.27|112.67|0
1632788050000|2021-09-28 00:14:10|115.42|112.82|115.39|112.79|115.42|112.82|115.36|112.76|0
1632788060000|2021-09-28 00:14:20|115.36|112.76|115.39|112.79|115.39|112.79|115.36|112.76|0
1632788070000|2021-09-28 00:14:30|115.42|112.82|115.36|112.76|115.42|112.82|115.36|112.76|0
1632788080000|2021-09-28 00:14:40|115.42|112.82|115.45|112.85|115.45|112.85|115.42|112.82|0
1632788090000|2021-09-28 00:14:50|115.48|112.88|115.42|112.82|115.48|112.88|115.36|112.76|0
1632788100000|2021-09-28 00:15:00|115.36|112.76|115.54|112.94|115.54|112.94|115.36|112.76|0
1632788110000|2021-09-28 00:15:10|115.6|113|115.73|113.13|115.73|113.13|115.6|113|0
1632788120000|2021-09-28 00:15:20|115.66|113.06|115.66|113.06|115.73|113.13|115.66|113.06|0
1632788130000|2021-09-28 00:15:30|115.6|113|115.54|112.94|115.6|113|115.54|112.94|0
1632788140000|2021-09-28 00:15:40|115.48|112.88|115.54|112.94|115.54|112.94|115.48|112.88|0
1632788150000|2021-09-28 00:15:50|115.48|112.88|115.48|112.88|115.48|112.88|115.48|112.88|0
1632788160000|2021-09-28 00:16:00|115.42|112.82|115.42|112.82|115.45|112.85|115.42|112.82|0
1632788170000|2021-09-28 00:16:10|115.36|112.76|115.36|112.76|115.36|112.76|115.36|112.76|0
1632788180000|2021-09-28 00:16:20|115.3|112.7|115.3|112.7|115.3|112.7|115.3|112.7|0
1632788190000|2021-09-28 00:16:30|115.24|112.64|115.18|112.58|115.24|112.64|115.05|112.45|0
1632788200000|2021-09-28 00:16:40|115.12|112.52|115.12|112.52|115.12|112.52|115.12|112.52|0
1632788210000|2021-09-28 00:16:50|115.05|112.45|115.05|112.45|115.05|112.45|115.05|112.45|0
1632788220000|2021-09-28 00:17:00|115.12|112.52|115.18|112.58|115.18|112.58|115.12|112.52|0
1632788230000|2021-09-28 00:17:10|115.3|112.7|115.48|112.88|115.48|112.88|115.3|112.7|0
1632788240000|2021-09-28 00:17:20|115.42|112.82|115.54|112.94|115.6|113|115.42|112.82|0
1632788250000|2021-09-28 00:17:30|115.48|112.88|115.48|112.88|115.48|112.88|115.48|112.88|0
1632788260000|2021-09-28 00:17:40|115.54|112.94|115.54|112.94|115.54|112.94|115.54|112.94|0
1632788270000|2021-09-28 00:17:50|115.6|113|115.6|113|115.6|113|115.6|113|0
1632788280000|2021-09-28 00:18:00|115.66|113.06|115.6|113|115.66|113.06|115.6|113|0
1632788290000|2021-09-28 00:18:10|115.7|113.1|115.72|113.12|115.72|113.12|115.66|113.06|0
1632788300000|2021-09-28 00:18:20|115.66|113.06|115.66|113.06|115.72|113.12|115.66|113.06|0
1632788310000|2021-09-28 00:18:30|115.54|112.94|115.54|112.94|115.54|112.94|115.54|112.94|0
1632788320000|2021-09-28 00:18:40|115.48|112.88|115.6|113|115.66|113.06|115.48|112.88|0
1632788330000|2021-09-28 00:18:50|115.66|113.06|115.66|113.06|115.66|113.06|115.66|113.06|0
1632788340000|2021-09-28 00:19:00|115.72|113.12|115.72|113.12|115.72|113.12|115.72|113.12|0
1632788350000|2021-09-28 00:19:10|115.79|113.19|115.72|113.12|115.79|113.19|115.72|113.12|0
1632788360000|2021-09-28 00:19:20|115.66|113.06|115.72|113.12|115.72|113.12|115.66|113.06|0
1632788370000|2021-09-28 00:19:30|115.66|113.06|115.66|113.06|115.66|113.06|115.66|113.06|0
1632788380000|2021-09-28 00:19:40|115.6|113|115.6|113|115.6|113|115.6|113|0
1632788390000|2021-09-28 00:19:50|115.54|112.94|115.57|112.97|115.57|112.97|115.54|112.94|0
1632788400000|2021-09-28 00:20:00|115.54|112.94|115.66|113.06|115.66|113.06|115.54|112.94|0
1632788410000|2021-09-28 00:20:10|115.72|113.12|115.66|113.06|115.72|113.12|115.66|113.06|0
1632788420000|2021-09-28 00:20:20|115.72|113.12|115.72|113.12|115.72|113.12|115.72|113.12|0
1632788430000|2021-09-28 00:20:30|115.69|113.09|115.6|113|115.69|113.09|115.6|113|0
1632788440000|2021-09-28 00:20:40|115.66|113.06|115.66|113.06|115.66|113.06|115.66|113.06|0
1632788460000|2021-09-28 00:21:00|115.72|113.12|115.78|113.18|115.78|113.18|115.72|113.12|0
1632788470000|2021-09-28 00:21:10|115.72|113.12|115.66|113.06|115.72|113.12|115.66|113.06|0
1632788480000|2021-09-28 00:21:20|115.72|113.12|115.72|113.12|115.72|113.12|115.72|113.12|0
1632788490000|2021-09-28 00:21:30|115.6|113|115.63|113.03|115.63|113.03|115.6|113|0
1632788500000|2021-09-28 00:21:40|115.66|113.06|115.6|113|115.66|113.06|115.54|112.94|0
1632788520000|2021-09-28 00:22:00|115.72|113.12|115.78|113.18|115.78|113.18|115.72|113.12|0
1632788530000|2021-09-28 00:22:10|115.85|113.25|115.91|113.31|115.91|113.31|115.85|113.25|0
1632788540000|2021-09-28 00:22:20|115.97|113.37|116.03|113.43|116.03|113.43|115.97|113.37|0
1632788550000|2021-09-28 00:22:30|115.97|113.37|115.97|113.37|115.97|113.37|115.97|113.37|0
1632788560000|2021-09-28 00:22:40|115.91|113.31|115.84|113.24|115.91|113.31|115.84|113.24|0
1632788570000|2021-09-28 00:22:50|115.78|113.18|115.78|113.18|115.78|113.18|115.78|113.18|0
1632788580000|2021-09-28 00:23:00|115.84|113.24|115.91|113.31|115.91|113.31|115.84|113.24|0
1632788590000|2021-09-28 00:23:10|115.97|113.37|115.97|113.37|116.03|113.43|115.97|113.37|0
1632788600000|2021-09-28 00:23:20|115.91|113.31|115.91|113.31|115.91|113.31|115.91|113.31|0
1632788610000|2021-09-28 00:23:30|115.84|113.24|115.84|113.24|115.84|113.24|115.84|113.24|0
1632788620000|2021-09-28 00:23:40|115.91|113.31|115.84|113.24|115.91|113.31|115.84|113.24|0
1632788630000|2021-09-28 00:23:50|115.88|113.28|115.84|113.24|115.88|113.28|115.84|113.24|0
1632788640000|2021-09-28 00:24:00|115.91|113.31|115.91|113.31|115.91|113.31|115.91|113.31|0
1632788650000|2021-09-28 00:24:10|115.97|113.37|115.97|113.37|115.97|113.37|115.97|113.37|0
1632788660000|2021-09-28 00:24:20|115.91|113.31|115.91|113.31|115.91|113.31|115.91|113.31|0
1632788670000|2021-09-28 00:24:30|115.97|113.37|115.91|113.31|115.97|113.37|115.91|113.31|0
1632788680000|2021-09-28 00:24:40|115.97|113.37|116.03|113.43|116.03|113.43|115.97|113.37|0
1632788690000|2021-09-28 00:24:50|116.09|113.49|116.09|113.49|116.15|113.55|116.09|113.49|0
1632788700000|2021-09-28 00:25:00|116.15|113.55|116.09|113.49|116.21|113.61|116.09|113.49|0
1632788710000|2021-09-28 00:25:10|116.03|113.43|115.97|113.37|116.03|113.43|115.97|113.37|0
1632788720000|2021-09-28 00:25:20|116.03|113.43|116.03|113.43|116.03|113.43|116.03|113.43|0
1632788740000|2021-09-28 00:25:40|116.09|113.49|116.09|113.49|116.09|113.49|116.09|113.49|0
1632788750000|2021-09-28 00:25:50|116.03|113.43|116.03|113.43|116.03|113.43|116.03|113.43|0
1632788760000|2021-09-28 00:26:00|116.06|113.46|116.09|113.49|116.09|113.49|116.03|113.43|0
1632788770000|2021-09-28 00:26:10|116.15|113.55|116.15|113.55|116.21|113.61|116.15|113.55|0
1632788780000|2021-09-28 00:26:20|116.21|113.61|116.21|113.61|116.21|113.61|116.21|113.61|0
1632788790000|2021-09-28 00:26:30|116.15|113.55|116.15|113.55|116.15|113.55|116.15|113.55|0
1632788800000|2021-09-28 00:26:40|116.27|113.67|116.21|113.61|116.27|113.67|116.21|113.61|0
1632788820000|2021-09-28 00:27:00|116.15|113.55|116.21|113.61|116.21|113.61|116.15|113.55|0
1632788830000|2021-09-28 00:27:10|116.15|113.55|116.27|113.67|116.27|113.67|116.15|113.55|0
1632788840000|2021-09-28 00:27:20|116.21|113.61|116.21|113.61|116.27|113.67|116.21|113.61|0
1632788860000|2021-09-28 00:27:40|116.27|113.67|116.21|113.61|116.27|113.67|116.21|113.61|0
1632788880000|2021-09-28 00:28:00|116.15|113.55|116.21|113.61|116.21|113.61|116.15|113.55|0
1632788890000|2021-09-28 00:28:10|116.27|113.67|116.46|113.86|116.46|113.86|116.27|113.67|0
1632788900000|2021-09-28 00:28:20|116.39|113.79|116.33|113.73|116.39|113.79|116.33|113.73|0
1632788920000|2021-09-28 00:28:40|116.27|113.67|116.21|113.61|116.27|113.67|116.21|113.61|0
1632788930000|2021-09-28 00:28:50|116.15|113.55|116.15|113.55|116.15|113.55|116.15|113.55|0
1632788940000|2021-09-28 00:29:00|116.09|113.49|116.09|113.49|116.09|113.49|116.09|113.49|0
1632788950000|2021-09-28 00:29:10|116.15|113.55|116.15|113.55|116.15|113.55|116.15|113.55|0
1632788960000|2021-09-28 00:29:20|116.09|113.49|116.09|113.49|116.15|113.55|116.09|113.49|0
1632788970000|2021-09-28 00:29:30|116.15|113.55|116.21|113.61|116.21|113.61|116.12|113.52|0
1632788980000|2021-09-28 00:29:40|116.15|113.55|116.09|113.49|116.15|113.55|116.09|113.49|0
1632788990000|2021-09-28 00:29:50|116.03|113.43|116.03|113.43|116.03|113.43|116.03|113.43|0
1632789000000|2021-09-28 00:30:00|115.96|113.36|116.03|113.43|116.03|113.43|115.96|113.36|0
1632789010000|2021-09-28 00:30:10|116.09|113.49|116.09|113.49|116.09|113.49|116.09|113.49|0
1632789020000|2021-09-28 00:30:20|116.03|113.43|115.96|113.36|116.03|113.43|115.96|113.36|0
1632789030000|2021-09-28 00:30:30|116.03|113.43|116.03|113.43|116.03|113.43|116.03|113.43|0
1632789040000|2021-09-28 00:30:40|116.02|113.42|116.02|113.42|116.02|113.42|116.02|113.42|0
1632789050000|2021-09-28 00:30:50|116.09|113.49|116.09|113.49|116.09|113.49|116.09|113.49|0
1632789060000|2021-09-28 00:31:00|116.15|113.55|116.15|113.55|116.15|113.55|116.15|113.55|0
1632789070000|2021-09-28 00:31:10|116.09|113.49|116.15|113.55|116.15|113.55|116.09|113.49|0
1632789080000|2021-09-28 00:31:20|116.21|113.61|116.21|113.61|116.21|113.61|116.21|113.61|0
1632789090000|2021-09-28 00:31:30|116.27|113.67|116.27|113.67|116.27|113.67|116.27|113.67|0
1632789100000|2021-09-28 00:31:40|116.33|113.73|116.39|113.79|116.39|113.79|116.33|113.73|0
1632789110000|2021-09-28 00:31:50|116.33|113.73|116.52|113.92|116.52|113.92|116.33|113.73|0
1632789120000|2021-09-28 00:32:00|116.7|114.1|116.64|114.04|116.7|114.1|116.64|114.04|0
1632789130000|2021-09-28 00:32:10|116.61|114.01|116.58|113.98|116.64|114.04|116.58|113.98|0
1632789140000|2021-09-28 00:32:20|116.64|114.04|116.58|113.98|116.64|114.04|116.58|113.98|0
1632789150000|2021-09-28 00:32:30|116.61|114.01|116.58|113.98|116.61|114.01|116.58|113.98|0
1632789160000|2021-09-28 00:32:40|116.55|113.95|116.64|114.04|116.64|114.04|116.55|113.95|0
1632789170000|2021-09-28 00:32:50|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1632789180000|2021-09-28 00:33:00|116.76|114.16|117.01|114.41|117.01|114.41|116.76|114.16|0
1632789190000|2021-09-28 00:33:10|116.95|114.35|116.88|114.28|116.95|114.35|116.88|114.28|0
1632789200000|2021-09-28 00:33:20|117.01|114.41|117.07|114.47|117.07|114.47|117.01|114.41|0
1632789210000|2021-09-28 00:33:30|117.01|114.41|117.01|114.41|117.07|114.47|117.01|114.41|0
1632789220000|2021-09-28 00:33:40|117.04|114.44|116.88|114.28|117.04|114.44|116.88|114.28|0
1632789230000|2021-09-28 00:33:50|116.95|114.35|116.88|114.28|116.95|114.35|116.88|114.28|0
1632789240000|2021-09-28 00:34:00|116.95|114.35|116.88|114.28|116.95|114.35|116.88|114.28|0
1632789250000|2021-09-28 00:34:10|116.85|114.25|116.88|114.28|116.88|114.28|116.85|114.25|0
1632789260000|2021-09-28 00:34:20|116.95|114.35|117.01|114.41|117.01|114.41|116.95|114.35|0
1632789270000|2021-09-28 00:34:30|117.07|114.47|117.01|114.41|117.07|114.47|117.01|114.41|0
1632789280000|2021-09-28 00:34:40|116.88|114.28|116.88|114.28|116.88|114.28|116.88|114.28|0
1632789290000|2021-09-28 00:34:50|116.82|114.22|116.82|114.22|116.82|114.22|116.82|114.22|0
1632789300000|2021-09-28 00:35:00|116.85|114.25|116.82|114.22|116.85|114.25|116.82|114.22|0
1632789310000|2021-09-28 00:35:10|116.76|114.16|116.7|114.1|116.76|114.16|116.7|114.1|0
1632789320000|2021-09-28 00:35:20|116.64|114.04|116.64|114.04|116.64|114.04|116.64|114.04|0
1632789330000|2021-09-28 00:35:30|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1632789340000|2021-09-28 00:35:40|116.76|114.16|116.76|114.16|116.76|114.16|116.76|114.16|0
1632789350000|2021-09-28 00:35:50|116.7|114.1|116.82|114.22|116.82|114.22|116.7|114.1|0
1632789360000|2021-09-28 00:36:00|116.88|114.28|116.88|114.28|116.88|114.28|116.88|114.28|0
1632789370000|2021-09-28 00:36:10|116.94|114.34|116.88|114.28|116.94|114.34|116.88|114.28|0
1632789380000|2021-09-28 00:36:20|116.94|114.34|116.94|114.34|117.01|114.41|116.94|114.34|0
1632789390000|2021-09-28 00:36:30|117.01|114.41|116.94|114.34|117.01|114.41|116.94|114.34|0
1632789410000|2021-09-28 00:36:50|116.88|114.28|116.88|114.28|116.88|114.28|116.88|114.28|0
1632789420000|2021-09-28 00:37:00|116.94|114.34|116.94|114.34|116.94|114.34|116.94|114.34|0
1632789430000|2021-09-28 00:37:10|116.88|114.28|116.94|114.34|116.94|114.34|116.88|114.28|0
1632789440000|2021-09-28 00:37:20|116.88|114.28|116.88|114.28|116.88|114.28|116.88|114.28|0
1632789450000|2021-09-28 00:37:30|116.94|114.34|116.94|114.34|116.94|114.34|116.94|114.34|0
1632789460000|2021-09-28 00:37:40|117.01|114.41|117.01|114.41|117.01|114.41|117.01|114.41|0
1632789470000|2021-09-28 00:37:50|117.07|114.47|117.07|114.47|117.07|114.47|117.07|114.47|0
1632789480000|2021-09-28 00:38:00|117.01|114.41|117.07|114.47|117.07|114.47|117.01|114.41|0
1632789490000|2021-09-28 00:38:10|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1632789500000|2021-09-28 00:38:20|117.19|114.59|117.25|114.65|117.25|114.65|117.19|114.59|0
1632789510000|2021-09-28 00:38:30|117.13|114.53|117.19|114.59|117.19|114.59|117.1|114.5|0
1632789520000|2021-09-28 00:38:40|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1632789530000|2021-09-28 00:38:50|117.19|114.59|117.19|114.59|117.19|114.59|117.19|114.59|0
1632789540000|2021-09-28 00:39:00|117.13|114.53|117.19|114.59|117.19|114.59|117.13|114.53|0
1632789560000|2021-09-28 00:39:20|117.13|114.53|117.19|114.59|117.19|114.59|117.13|114.53|0
1632789580000|2021-09-28 00:39:40|117.13|114.53|117.07|114.47|117.13|114.53|117.07|114.47|0
1632789600000|2021-09-28 00:40:00|117.19|114.59|117.19|114.59|117.19|114.59|117.19|114.59|0
1632789610000|2021-09-28 00:40:10|117.25|114.65|117.31|114.71|117.31|114.71|117.25|114.65|0
1632789620000|2021-09-28 00:40:20|117.25|114.65|117.19|114.59|117.25|114.65|117.19|114.59|0
1632789640000|2021-09-28 00:40:40|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1632789650000|2021-09-28 00:40:50|117.16|114.56|117.25|114.65|117.25|114.65|117.16|114.56|0
1632789660000|2021-09-28 00:41:00|117.22|114.62|117.19|114.59|117.22|114.62|117.19|114.59|0
1632789690000|2021-09-28 00:41:30|117.25|114.65|117.25|114.65|117.25|114.65|117.19|114.59|0
1632789700000|2021-09-28 00:41:40|117.19|114.59|117.31|114.71|117.31|114.71|117.19|114.59|0
1632789720000|2021-09-28 00:42:00|117.37|114.77|117.37|114.77|117.37|114.77|117.37|114.77|0
1632789730000|2021-09-28 00:42:10|117.31|114.71|117.31|114.71|117.31|114.71|117.31|114.71|0
1632789750000|2021-09-28 00:42:30|117.25|114.65|117.28|114.68|117.28|114.68|117.25|114.65|0
1632789760000|2021-09-28 00:42:40|117.31|114.71|117.31|114.71|117.31|114.71|117.31|114.71|0
1632789800000|2021-09-28 00:43:20|117.25|114.65|117.25|114.65|117.25|114.65|117.25|114.65|0
1632789810000|2021-09-28 00:43:30|117.19|114.59|117.13|114.53|117.19|114.59|117.13|114.53|0
1632789820000|2021-09-28 00:43:40|117|114.4|117.06|114.46|117.06|114.46|117|114.4|0
1632789830000|2021-09-28 00:43:50|117|114.4|117|114.4|117|114.4|117|114.4|0
1632789840000|2021-09-28 00:44:00|117.06|114.46|117.13|114.53|117.13|114.53|117.06|114.46|0
1632789850000|2021-09-28 00:44:10|117.06|114.46|117|114.4|117.13|114.53|117|114.4|0
1632789880000|2021-09-28 00:44:40|116.94|114.34|116.94|114.34|116.94|114.34|116.94|114.34|0
1632789890000|2021-09-28 00:44:50|117|114.4|117|114.4|117|114.4|117|114.4|0
1632789900000|2021-09-28 00:45:00|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1632789910000|2021-09-28 00:45:10|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1632789920000|2021-09-28 00:45:20|117.1|114.5|117.13|114.53|117.13|114.53|117.1|114.5|0
1632789930000|2021-09-28 00:45:30|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1632789960000|2021-09-28 00:46:00|117|114.4|117.06|114.46|117.06|114.46|117|114.4|0
1632789970000|2021-09-28 00:46:10|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1632789980000|2021-09-28 00:46:20|117.06|114.46|117|114.4|117.06|114.46|117|114.4|0
1632789990000|2021-09-28 00:46:30|116.97|114.37|117|114.4|117|114.4|116.97|114.37|0
1632790000000|2021-09-28 00:46:40|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1632790020000|2021-09-28 00:47:00|117.12|114.52|117.12|114.52|117.12|114.52|117.12|114.52|0
1632790030000|2021-09-28 00:47:10|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1632790060000|2021-09-28 00:47:40|117.12|114.52|117.12|114.52|117.12|114.52|117.12|114.52|0
1632790070000|2021-09-28 00:47:50|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1632790080000|2021-09-28 00:48:00|117|114.4|117|114.4|117|114.4|117|114.4|0
1632790090000|2021-09-28 00:48:10|116.94|114.34|117|114.4|117|114.4|116.94|114.34|0
1632790130000|2021-09-28 00:48:50|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1632790150000|2021-09-28 00:49:10|117|114.4|117|114.4|117|114.4|117|114.4|0
1632790160000|2021-09-28 00:49:20|117.06|114.46|117|114.4|117.06|114.46|116.97|114.37|0
1632790170000|2021-09-28 00:49:30|116.94|114.34|116.94|114.34|116.94|114.34|116.94|114.34|0
1632790200000|2021-09-28 00:50:00|116.88|114.28|116.88|114.28|116.88|114.28|116.88|114.28|0
1632790210000|2021-09-28 00:50:10|116.94|114.34|117|114.4|117|114.4|116.94|114.34|0
1632790230000|2021-09-28 00:50:30|116.94|114.34|116.94|114.34|116.94|114.34|116.94|114.34|0
1632790250000|2021-09-28 00:50:50|116.81|114.21|116.94|114.34|116.94|114.34|116.81|114.21|0
1632790260000|2021-09-28 00:51:00|117|114.4|117|114.4|117.06|114.46|117|114.4|0
1632790270000|2021-09-28 00:51:10|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1632790280000|2021-09-28 00:51:20|117.12|114.52|117.06|114.46|117.12|114.52|117.06|114.46|0
1632790300000|2021-09-28 00:51:40|117|114.4|117|114.4|117|114.4|117|114.4|0
1632790310000|2021-09-28 00:51:50|116.94|114.34|116.94|114.34|116.94|114.34|116.94|114.34|0
1632790330000|2021-09-28 00:52:10|117|114.4|117|114.4|117|114.4|117|114.4|0
1632790350000|2021-09-28 00:52:30|116.94|114.34|116.94|114.34|116.94|114.34|116.94|114.34|0
1632790360000|2021-09-28 00:52:40|117|114.4|117|114.4|117|114.4|117|114.4|0
1632790370000|2021-09-28 00:52:50|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1632790380000|2021-09-28 00:53:00|117|114.4|117.06|114.46|117.06|114.46|117|114.4|0
1632790400000|2021-09-28 00:53:20|117.12|114.52|117.06|114.46|117.12|114.52|117.06|114.46|0
1632790410000|2021-09-28 00:53:30|117|114.4|117|114.4|117|114.4|117|114.4|0
1632790420000|2021-09-28 00:53:40|116.94|114.34|116.94|114.34|116.94|114.34|116.94|114.34|0
1632790430000|2021-09-28 00:53:50|117|114.4|117.06|114.46|117.06|114.46|117|114.4|0
1632790460000|2021-09-28 00:54:20|117|114.4|117|114.4|117|114.4|117|114.4|0
1632790470000|2021-09-28 00:54:30|117.03|114.43|117.06|114.46|117.06|114.46|117.03|114.43|0
1632790480000|2021-09-28 00:54:40|117.03|114.43|117|114.4|117.03|114.43|117|114.4|0
1632790500000|2021-09-28 00:55:00|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1632790510000|2021-09-28 00:55:10|117|114.4|117|114.4|117|114.4|117|114.4|0
1632790530000|2021-09-28 00:55:30|116.94|114.34|116.97|114.37|117|114.4|116.94|114.34|0
1632790540000|2021-09-28 00:55:40|116.94|114.34|116.81|114.21|116.94|114.34|116.81|114.21|0
1632790550000|2021-09-28 00:55:50|116.87|114.27|116.87|114.27|116.87|114.27|116.81|114.21|0
1632790560000|2021-09-28 00:56:00|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632790570000|2021-09-28 00:56:10|116.87|114.27|116.81|114.21|116.87|114.27|116.81|114.21|0
1632790580000|2021-09-28 00:56:20|116.87|114.27|116.84|114.24|116.87|114.27|116.84|114.24|0
1632790590000|2021-09-28 00:56:30|116.81|114.21|116.87|114.27|116.87|114.27|116.81|114.21|0
1632790610000|2021-09-28 00:56:50|116.94|114.34|116.94|114.34|116.94|114.34|116.94|114.34|0
1632790620000|2021-09-28 00:57:00|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632790630000|2021-09-28 00:57:10|116.94|114.34|116.87|114.27|116.94|114.34|116.87|114.27|0
1632790640000|2021-09-28 00:57:20|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632790650000|2021-09-28 00:57:30|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632790670000|2021-09-28 00:57:50|116.93|114.33|116.87|114.27|116.93|114.33|116.87|114.27|0
1632790680000|2021-09-28 00:58:00|116.93|114.33|116.87|114.27|116.93|114.33|116.87|114.27|0
1632790690000|2021-09-28 00:58:10|116.93|114.33|116.9|114.3|116.93|114.33|116.87|114.27|0
1632790700000|2021-09-28 00:58:20|116.87|114.27|116.87|114.27|116.93|114.33|116.87|114.27|0
1632790710000|2021-09-28 00:58:30|116.9|114.3|116.87|114.27|116.93|114.33|116.87|114.27|0
1632790720000|2021-09-28 00:58:40|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632790730000|2021-09-28 00:58:50|116.78|114.18|116.75|114.15|116.78|114.18|116.75|114.15|0
1632790740000|2021-09-28 00:59:00|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1632790750000|2021-09-28 00:59:10|116.75|114.15|116.69|114.09|116.75|114.15|116.69|114.09|0
1632790770000|2021-09-28 00:59:30|116.63|114.03|116.6|114|116.63|114.03|116.56|113.96|0
1632790780000|2021-09-28 00:59:40|116.56|113.96|116.56|113.96|116.63|114.03|116.56|113.96|0
1632790800000|2021-09-28 01:00:00|116.5|113.9|116.5|113.9|116.5|113.9|116.5|113.9|0
1632790810000|2021-09-28 01:00:10|116.56|113.96|116.63|114.03|116.63|114.03|116.56|113.96|0
1632790820000|2021-09-28 01:00:20|116.69|114.09|116.63|114.03|116.69|114.09|116.63|114.03|0
1632790830000|2021-09-28 01:00:30|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1632790840000|2021-09-28 01:00:40|116.75|114.15|116.69|114.09|116.75|114.15|116.69|114.09|0
1632790850000|2021-09-28 01:00:50|116.63|114.03|116.63|114.03|116.63|114.03|116.63|114.03|0
1632790860000|2021-09-28 01:01:00|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1632790870000|2021-09-28 01:01:10|116.63|114.03|116.69|114.09|116.69|114.09|116.63|114.03|0
1632790880000|2021-09-28 01:01:20|116.75|114.15|116.75|114.15|116.75|114.15|116.69|114.09|0
1632790890000|2021-09-28 01:01:30|116.81|114.21|116.75|114.15|116.81|114.21|116.75|114.15|0
1632790900000|2021-09-28 01:01:40|116.81|114.21|116.87|114.27|116.87|114.27|116.81|114.21|0
1632790910000|2021-09-28 01:01:50|116.84|114.24|116.81|114.21|116.84|114.24|116.81|114.21|0
1632790920000|2021-09-28 01:02:00|116.87|114.27|116.93|114.33|116.93|114.33|116.87|114.27|0
1632790930000|2021-09-28 01:02:10|116.99|114.39|116.93|114.33|116.99|114.39|116.93|114.33|0
1632790940000|2021-09-28 01:02:20|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632790950000|2021-09-28 01:02:30|117.06|114.46|117.06|114.46|117.06|114.46|116.99|114.39|0
1632790960000|2021-09-28 01:02:40|116.99|114.39|116.99|114.39|117.06|114.46|116.99|114.39|0
1632790990000|2021-09-28 01:03:10|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632791000000|2021-09-28 01:03:20|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632791020000|2021-09-28 01:03:40|116.84|114.24|116.75|114.15|116.84|114.24|116.75|114.15|0
1632791030000|2021-09-28 01:03:50|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632791040000|2021-09-28 01:04:00|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632791060000|2021-09-28 01:04:20|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632791070000|2021-09-28 01:04:30|116.75|114.15|116.75|114.15|116.75|114.15|116.75|114.15|0
1632791080000|2021-09-28 01:04:40|116.78|114.18|116.75|114.15|116.78|114.18|116.75|114.15|0
1632791090000|2021-09-28 01:04:50|116.81|114.21|116.78|114.18|116.81|114.21|116.75|114.15|0
1632791100000|2021-09-28 01:05:00|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632791110000|2021-09-28 01:05:10|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632791120000|2021-09-28 01:05:20|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632791130000|2021-09-28 01:05:30|116.75|114.15|116.75|114.15|116.75|114.15|116.75|114.15|0
1632791140000|2021-09-28 01:05:40|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632791150000|2021-09-28 01:05:50|116.75|114.15|116.75|114.15|116.75|114.15|116.75|114.15|0
1632791160000|2021-09-28 01:06:00|116.81|114.21|116.81|114.21|116.81|114.21|116.78|114.18|0
1632791170000|2021-09-28 01:06:10|116.75|114.15|116.75|114.15|116.75|114.15|116.75|114.15|0
1632791180000|2021-09-28 01:06:20|116.81|114.21|116.75|114.15|116.81|114.21|116.75|114.15|0
1632791200000|2021-09-28 01:06:40|116.62|114.02|116.62|114.02|116.68|114.08|116.62|114.02|0
1632791230000|2021-09-28 01:07:10|116.56|113.96|116.56|113.96|116.56|113.96|116.56|113.96|0
1632791260000|2021-09-28 01:07:40|116.62|114.02|116.62|114.02|116.62|114.02|116.62|114.02|0
1632791290000|2021-09-28 01:08:10|116.56|113.96|116.56|113.96|116.56|113.96|116.56|113.96|0
1632791320000|2021-09-28 01:08:40|116.62|114.02|116.65|114.05|116.65|114.05|116.62|114.02|0
1632791330000|2021-09-28 01:08:50|116.68|114.08|116.68|114.08|116.68|114.08|116.68|114.08|0
1632791340000|2021-09-28 01:09:00|116.62|114.02|116.62|114.02|116.62|114.02|116.62|114.02|0
1632791350000|2021-09-28 01:09:10|116.68|114.08|116.68|114.08|116.68|114.08|116.65|114.05|0
1632791370000|2021-09-28 01:09:30|116.62|114.02|116.68|114.08|116.68|114.08|116.62|114.02|0
1632791380000|2021-09-28 01:09:40|116.65|114.05|116.68|114.08|116.68|114.08|116.65|114.05|0
1632791390000|2021-09-28 01:09:50|116.74|114.14|116.74|114.14|116.74|114.14|116.74|114.14|0
1632791400000|2021-09-28 01:10:00|116.68|114.08|116.71|114.11|116.71|114.11|116.68|114.08|0
1632791410000|2021-09-28 01:10:10|116.74|114.14|116.81|114.21|116.81|114.21|116.74|114.14|0
1632791420000|2021-09-28 01:10:20|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632791430000|2021-09-28 01:10:30|116.81|114.21|116.87|114.27|116.93|114.33|116.81|114.21|0
1632791460000|2021-09-28 01:11:00|116.93|114.33|116.93|114.33|116.99|114.39|116.93|114.33|0
1632791470000|2021-09-28 01:11:10|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632791480000|2021-09-28 01:11:20|116.81|114.21|116.87|114.27|116.87|114.27|116.81|114.21|0
1632791490000|2021-09-28 01:11:30|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1632791500000|2021-09-28 01:11:40|116.87|114.27|116.8|114.2|116.87|114.27|116.8|114.2|0
1632791510000|2021-09-28 01:11:50|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632791520000|2021-09-28 01:12:00|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632791530000|2021-09-28 01:12:10|116.87|114.27|116.9|114.3|116.93|114.33|116.87|114.27|0
1632791540000|2021-09-28 01:12:20|116.93|114.33|116.93|114.33|116.93|114.33|116.87|114.27|0
1632791570000|2021-09-28 01:12:50|116.87|114.27|116.93|114.33|116.93|114.33|116.87|114.27|0
1632791580000|2021-09-28 01:13:00|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632791590000|2021-09-28 01:13:10|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1632791620000|2021-09-28 01:13:40|116.8|114.2|116.87|114.27|116.87|114.27|116.8|114.2|0
1632791630000|2021-09-28 01:13:50|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1632791650000|2021-09-28 01:14:10|116.74|114.14|116.8|114.2|116.8|114.2|116.74|114.14|0
1632791660000|2021-09-28 01:14:20|116.74|114.14|116.8|114.2|116.8|114.2|116.74|114.14|0
1632791670000|2021-09-28 01:14:30|116.74|114.14|116.8|114.2|116.8|114.2|116.74|114.14|0
1632791690000|2021-09-28 01:14:50|116.87|114.27|116.93|114.33|116.93|114.33|116.87|114.27|0
1632791700000|2021-09-28 01:15:00|116.99|114.39|116.87|114.27|116.99|114.39|116.87|114.27|0
1632791710000|2021-09-28 01:15:10|116.93|114.33|117.05|114.45|117.05|114.45|116.93|114.33|0
1632791720000|2021-09-28 01:15:20|117.11|114.51|117.11|114.51|117.17|114.57|117.11|114.51|0
1632791740000|2021-09-28 01:15:40|117.17|114.57|117.17|114.57|117.17|114.57|117.11|114.51|0
1632791750000|2021-09-28 01:15:50|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1632791760000|2021-09-28 01:16:00|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632791770000|2021-09-28 01:16:10|117.08|114.48|116.99|114.39|117.08|114.48|116.99|114.39|0
1632791780000|2021-09-28 01:16:20|116.93|114.33|116.9|114.3|116.93|114.33|116.86|114.26|0
1632791790000|2021-09-28 01:16:30|116.93|114.33|116.99|114.39|116.99|114.39|116.93|114.33|0
1632791800000|2021-09-28 01:16:40|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632791810000|2021-09-28 01:16:50|116.86|114.26|116.93|114.33|116.93|114.33|116.86|114.26|0
1632791820000|2021-09-28 01:17:00|116.9|114.3|116.93|114.33|116.93|114.33|116.9|114.3|0
1632791830000|2021-09-28 01:17:10|116.86|114.26|116.86|114.26|116.86|114.26|116.86|114.26|0
1632791840000|2021-09-28 01:17:20|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632791850000|2021-09-28 01:17:30|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632791860000|2021-09-28 01:17:40|117.02|114.42|117.05|114.45|117.05|114.45|117.02|114.42|0
1632791880000|2021-09-28 01:18:00|116.99|114.39|117.05|114.45|117.05|114.45|116.99|114.39|0
1632791890000|2021-09-28 01:18:10|116.99|114.39|117.05|114.45|117.05|114.45|116.99|114.39|0
1632791900000|2021-09-28 01:18:20|117.02|114.42|116.99|114.39|117.05|114.45|116.99|114.39|0
1632791910000|2021-09-28 01:18:30|116.96|114.36|116.99|114.39|116.99|114.39|116.96|114.36|0
1632791920000|2021-09-28 01:18:40|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1632791930000|2021-09-28 01:18:50|116.92|114.32|116.86|114.26|116.92|114.32|116.86|114.26|0
1632791940000|2021-09-28 01:19:00|116.9|114.3|116.99|114.39|116.99|114.39|116.9|114.3|0
1632791960000|2021-09-28 01:19:20|117.05|114.45|116.99|114.39|117.05|114.45|116.99|114.39|0
1632791980000|2021-09-28 01:19:40|116.92|114.32|116.99|114.39|116.99|114.39|116.92|114.32|0
1632791990000|2021-09-28 01:19:50|116.92|114.32|116.92|114.32|116.92|114.32|116.92|114.32|0
1632792000000|2021-09-28 01:20:00|116.96|114.36|116.96|114.36|116.96|114.36|116.96|114.36|0
1632792010000|2021-09-28 01:20:10|116.92|114.32|117.05|114.45|117.05|114.45|116.92|114.32|0
1632792020000|2021-09-28 01:20:20|116.99|114.39|116.99|114.39|117.05|114.45|116.99|114.39|0
1632792030000|2021-09-28 01:20:30|116.92|114.32|116.92|114.32|116.92|114.32|116.92|114.32|0
1632792040000|2021-09-28 01:20:40|116.99|114.39|117.02|114.42|117.05|114.45|116.99|114.39|0
1632792050000|2021-09-28 01:20:50|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632792060000|2021-09-28 01:21:00|116.99|114.39|117.11|114.51|117.11|114.51|116.99|114.39|0
1632792090000|2021-09-28 01:21:30|117.14|114.54|117.11|114.51|117.14|114.54|117.11|114.51|0
1632792110000|2021-09-28 01:21:50|117.17|114.57|117.11|114.51|117.17|114.57|117.11|114.51|0
1632792120000|2021-09-28 01:22:00|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632792130000|2021-09-28 01:22:10|117.11|114.51|117.05|114.45|117.11|114.51|117.05|114.45|0
1632792160000|2021-09-28 01:22:40|117.08|114.48|117.11|114.51|117.11|114.51|117.08|114.48|0
1632792170000|2021-09-28 01:22:50|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1632792180000|2021-09-28 01:23:00|117.11|114.51|117.05|114.45|117.11|114.51|117.05|114.45|0
1632792190000|2021-09-28 01:23:10|117.08|114.48|117.11|114.51|117.11|114.51|117.05|114.45|0
1632792200000|2021-09-28 01:23:20|117.17|114.57|117.17|114.57|117.17|114.57|117.17|114.57|0
1632792210000|2021-09-28 01:23:30|117.11|114.51|117.05|114.45|117.11|114.51|117.05|114.45|0
1632792240000|2021-09-28 01:24:00|117.08|114.48|117.11|114.51|117.11|114.51|117.08|114.48|0
1632792250000|2021-09-28 01:24:10|117.14|114.54|117.17|114.57|117.17|114.57|117.14|114.54|0
1632792260000|2021-09-28 01:24:20|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1632792270000|2021-09-28 01:24:30|117.17|114.57|117.17|114.57|117.17|114.57|117.17|114.57|0
1632792280000|2021-09-28 01:24:40|117.23|114.63|117.23|114.63|117.23|114.63|117.17|114.57|0
1632792300000|2021-09-28 01:25:00|117.29|114.69|117.29|114.69|117.29|114.69|117.29|114.69|0
1632792320000|2021-09-28 01:25:20|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1632792340000|2021-09-28 01:25:40|117.26|114.66|117.29|114.69|117.29|114.69|117.26|114.66|0
1632792350000|2021-09-28 01:25:50|117.35|114.75|117.29|114.69|117.35|114.75|117.29|114.69|0
1632792380000|2021-09-28 01:26:20|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1632792390000|2021-09-28 01:26:30|117.29|114.69|117.29|114.69|117.29|114.69|117.29|114.69|0
1632792410000|2021-09-28 01:26:50|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1632792420000|2021-09-28 01:27:00|117.17|114.57|117.17|114.57|117.17|114.57|117.17|114.57|0
1632792440000|2021-09-28 01:27:20|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1632792450000|2021-09-28 01:27:30|117.04|114.44|116.98|114.38|117.04|114.44|116.98|114.38|0
1632792470000|2021-09-28 01:27:50|116.92|114.32|116.92|114.32|116.92|114.32|116.86|114.26|0
1632792480000|2021-09-28 01:28:00|116.86|114.26|116.92|114.32|116.92|114.32|116.86|114.26|0
1632792490000|2021-09-28 01:28:10|116.86|114.26|116.86|114.26|116.86|114.26|116.86|114.26|0
1632792500000|2021-09-28 01:28:20|116.92|114.32|116.92|114.32|116.92|114.32|116.92|114.32|0
1632792520000|2021-09-28 01:28:40|116.86|114.26|116.86|114.26|116.86|114.26|116.86|114.26|0
1632792530000|2021-09-28 01:28:50|116.8|114.2|116.86|114.26|116.86|114.26|116.8|114.2|0
1632792540000|2021-09-28 01:29:00|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1632792570000|2021-09-28 01:29:30|116.74|114.14|116.74|114.14|116.74|114.14|116.74|114.14|0
1632792590000|2021-09-28 01:29:50|116.73|114.13|116.73|114.13|116.73|114.13|116.73|114.13|0
1632792600000|2021-09-28 01:30:00|116.67|114.07|116.67|114.07|116.67|114.07|116.67|114.07|0
1632792610000|2021-09-28 01:30:10|116.61|114.01|116.61|114.01|116.61|114.01|116.61|114.01|0
1632792620000|2021-09-28 01:30:20|116.67|114.07|116.73|114.13|116.73|114.13|116.67|114.07|0
1632792630000|2021-09-28 01:30:30|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1632792640000|2021-09-28 01:30:40|116.83|114.23|116.86|114.26|116.86|114.26|116.8|114.2|0
1632792650000|2021-09-28 01:30:50|116.92|114.32|116.92|114.32|116.92|114.32|116.92|114.32|0
1632792660000|2021-09-28 01:31:00|116.86|114.26|116.89|114.29|116.89|114.29|116.86|114.26|0
1632792670000|2021-09-28 01:31:10|116.8|114.2|116.83|114.23|116.83|114.23|116.8|114.2|0
1632792680000|2021-09-28 01:31:20|116.8|114.2|116.73|114.13|116.8|114.2|116.73|114.13|0
1632792700000|2021-09-28 01:31:40|116.67|114.07|116.73|114.13|116.73|114.13|116.67|114.07|0
1632792710000|2021-09-28 01:31:50|116.67|114.07|116.67|114.07|116.67|114.07|116.61|114.01|0
1632792720000|2021-09-28 01:32:00|116.61|114.01|116.61|114.01|116.67|114.07|116.61|114.01|0
1632792730000|2021-09-28 01:32:10|116.55|113.95|116.61|114.01|116.61|114.01|116.55|113.95|0
1632792740000|2021-09-28 01:32:20|116.55|113.95|116.55|113.95|116.55|113.95|116.55|113.95|0
1632792760000|2021-09-28 01:32:40|116.61|114.01|116.61|114.01|116.61|114.01|116.61|114.01|0
1632792770000|2021-09-28 01:32:50|116.58|113.98|116.49|113.89|116.58|113.98|116.49|113.89|0
1632792780000|2021-09-28 01:33:00|116.55|113.95|116.61|114.01|116.61|114.01|116.55|113.95|0
1632792790000|2021-09-28 01:33:10|116.67|114.07|116.67|114.07|116.67|114.07|116.67|114.07|0
1632792800000|2021-09-28 01:33:20|116.61|114.01|116.61|114.01|116.61|114.01|116.61|114.01|0
1632792810000|2021-09-28 01:33:30|116.67|114.07|116.73|114.13|116.73|114.13|116.67|114.07|0
1632792820000|2021-09-28 01:33:40|116.79|114.19|116.79|114.19|116.79|114.19|116.79|114.19|0
1632792840000|2021-09-28 01:34:00|116.73|114.13|116.79|114.19|116.79|114.19|116.73|114.13|0
1632792850000|2021-09-28 01:34:10|116.77|114.17|116.73|114.13|116.77|114.17|116.73|114.13|0
1632792860000|2021-09-28 01:34:20|116.79|114.19|116.86|114.26|116.86|114.26|116.79|114.19|0
1632792870000|2021-09-28 01:34:30|116.83|114.23|116.86|114.26|116.92|114.32|116.83|114.23|0
1632792880000|2021-09-28 01:34:40|116.79|114.19|116.79|114.19|116.79|114.19|116.79|114.19|0
1632792890000|2021-09-28 01:34:50|116.86|114.26|116.83|114.23|116.86|114.26|116.83|114.23|0
1632792900000|2021-09-28 01:35:00|116.79|114.19|116.86|114.26|116.86|114.26|116.79|114.19|0
1632792910000|2021-09-28 01:35:10|116.79|114.19|116.79|114.19|116.86|114.26|116.79|114.19|0
1632792920000|2021-09-28 01:35:20|116.73|114.13|116.67|114.07|116.73|114.13|116.67|114.07|0
1632792930000|2021-09-28 01:35:30|116.61|114.01|116.61|114.01|116.61|114.01|116.61|114.01|0
1632792940000|2021-09-28 01:35:40|116.55|113.95|116.58|113.98|116.58|113.98|116.55|113.95|0
1632792950000|2021-09-28 01:35:50|116.61|114.01|116.61|114.01|116.67|114.07|116.61|114.01|0
1632792960000|2021-09-28 01:36:00|116.55|113.95|116.55|113.95|116.55|113.95|116.55|113.95|0
1632792970000|2021-09-28 01:36:10|116.49|113.89|116.49|113.89|116.49|113.89|116.49|113.89|0
1632792990000|2021-09-28 01:36:30|116.55|113.95|116.49|113.89|116.55|113.95|116.49|113.89|0
1632793000000|2021-09-28 01:36:40|116.42|113.82|116.42|113.82|116.42|113.82|116.42|113.82|0
1632793010000|2021-09-28 01:36:50|116.49|113.89|116.42|113.82|116.49|113.89|116.42|113.82|0
1632793020000|2021-09-28 01:37:00|116.49|113.89|116.49|113.89|116.49|113.89|116.49|113.89|0
1632793030000|2021-09-28 01:37:10|116.42|113.82|116.42|113.82|116.42|113.82|116.42|113.82|0
1632793040000|2021-09-28 01:37:20|116.36|113.76|116.36|113.76|116.36|113.76|116.36|113.76|0
1632793050000|2021-09-28 01:37:30|116.42|113.82|116.42|113.82|116.42|113.82|116.42|113.82|0
1632793060000|2021-09-28 01:37:40|116.36|113.76|116.36|113.76|116.36|113.76|116.36|113.76|0
1632793070000|2021-09-28 01:37:50|116.42|113.82|116.42|113.82|116.42|113.82|116.42|113.82|0
1632793080000|2021-09-28 01:38:00|116.36|113.76|116.36|113.76|116.36|113.76|116.36|113.76|0
1632793090000|2021-09-28 01:38:10|116.42|113.82|116.42|113.82|116.42|113.82|116.36|113.76|0
1632793130000|2021-09-28 01:38:50|116.46|113.86|116.42|113.82|116.46|113.86|116.42|113.82|0
1632793140000|2021-09-28 01:39:00|116.46|113.86|116.48|113.88|116.48|113.88|116.46|113.86|0
1632793150000|2021-09-28 01:39:10|116.42|113.82|116.42|113.82|116.42|113.82|116.42|113.82|0
1632793160000|2021-09-28 01:39:20|116.36|113.76|116.36|113.76|116.36|113.76|116.36|113.76|0
1632793170000|2021-09-28 01:39:30|116.3|113.7|116.24|113.64|116.3|113.7|116.24|113.64|0
1632793180000|2021-09-28 01:39:40|116.27|113.67|116.24|113.64|116.3|113.7|116.24|113.64|0
1632793190000|2021-09-28 01:39:50|116.3|113.7|116.24|113.64|116.3|113.7|116.24|113.64|0
1632793200000|2021-09-28 01:40:00|116.3|113.7|116.36|113.76|116.36|113.76|116.3|113.7|0
1632793210000|2021-09-28 01:40:10|116.42|113.82|116.48|113.88|116.48|113.88|116.42|113.82|0
1632793220000|2021-09-28 01:40:20|116.55|113.95|116.55|113.95|116.55|113.95|116.55|113.95|0
1632793230000|2021-09-28 01:40:30|116.48|113.88|116.48|113.88|116.48|113.88|116.48|113.88|0
1632793240000|2021-09-28 01:40:40|116.55|113.95|116.48|113.88|116.55|113.95|116.48|113.88|0
1632793250000|2021-09-28 01:40:50|116.42|113.82|116.36|113.76|116.42|113.82|116.36|113.76|0
1632793260000|2021-09-28 01:41:00|116.42|113.82|116.42|113.82|116.42|113.82|116.42|113.82|0
1632793270000|2021-09-28 01:41:10|116.39|113.79|116.42|113.82|116.42|113.82|116.39|113.79|0
1632793280000|2021-09-28 01:41:20|116.36|113.76|116.36|113.76|116.36|113.76|116.36|113.76|0
1632793290000|2021-09-28 01:41:30|116.3|113.7|116.3|113.7|116.3|113.7|116.3|113.7|0
1632793300000|2021-09-28 01:41:40|116.33|113.73|116.3|113.7|116.33|113.73|116.3|113.7|0
1632793310000|2021-09-28 01:41:50|116.24|113.64|116.24|113.64|116.24|113.64|116.24|113.64|0
1632793320000|2021-09-28 01:42:00|116.3|113.7|116.3|113.7|116.3|113.7|116.3|113.7|0
1632793330000|2021-09-28 01:42:10|116.33|113.73|116.36|113.76|116.36|113.76|116.33|113.73|0
1632793340000|2021-09-28 01:42:20|116.42|113.82|116.42|113.82|116.42|113.82|116.42|113.82|0
1632793350000|2021-09-28 01:42:30|116.36|113.76|116.36|113.76|116.36|113.76|116.36|113.76|0
1632793360000|2021-09-28 01:42:40|116.3|113.7|116.42|113.82|116.42|113.82|116.3|113.7|0
1632793370000|2021-09-28 01:42:50|116.36|113.76|116.36|113.76|116.36|113.76|116.36|113.76|0
1632793380000|2021-09-28 01:43:00|116.42|113.82|116.42|113.82|116.42|113.82|116.42|113.82|0
1632793390000|2021-09-28 01:43:10|116.48|113.88|116.48|113.88|116.48|113.88|116.48|113.88|0
1632793410000|2021-09-28 01:43:30|116.54|113.94|116.54|113.94|116.54|113.94|116.54|113.94|0
1632793430000|2021-09-28 01:43:50|116.61|114.01|116.61|114.01|116.61|114.01|116.61|114.01|0
1632793460000|2021-09-28 01:44:20|116.54|113.94|116.54|113.94|116.54|113.94|116.54|113.94|0
1632793470000|2021-09-28 01:44:30|116.48|113.88|116.42|113.82|116.48|113.88|116.42|113.82|0
1632793500000|2021-09-28 01:45:00|116.36|113.76|116.36|113.76|116.36|113.76|116.3|113.7|0
1632793520000|2021-09-28 01:45:20|116.3|113.7|116.3|113.7|116.3|113.7|116.3|113.7|0
1632793530000|2021-09-28 01:45:30|116.27|113.67|116.24|113.64|116.27|113.67|116.24|113.64|0
1632793550000|2021-09-28 01:45:50|116.3|113.7|116.3|113.7|116.3|113.7|116.3|113.7|0
1632793570000|2021-09-28 01:46:10|116.24|113.64|116.24|113.64|116.24|113.64|116.24|113.64|0
1632793580000|2021-09-28 01:46:20|116.17|113.57|116.24|113.64|116.24|113.64|116.17|113.57|0
1632793590000|2021-09-28 01:46:30|116.17|113.57|116.11|113.51|116.17|113.57|116.11|113.51|0
1632793610000|2021-09-28 01:46:50|116.05|113.45|116.05|113.45|116.11|113.51|116.05|113.45|0
1632793620000|2021-09-28 01:47:00|115.99|113.39|115.99|113.39|115.99|113.39|115.99|113.39|0
1632793630000|2021-09-28 01:47:10|116.05|113.45|115.99|113.39|116.05|113.45|115.99|113.39|0
1632793640000|2021-09-28 01:47:20|115.93|113.33|115.93|113.33|115.93|113.33|115.93|113.33|0
1632793650000|2021-09-28 01:47:30|115.99|113.39|115.93|113.33|115.99|113.39|115.93|113.33|0
1632793660000|2021-09-28 01:47:40|115.87|113.27|115.87|113.27|115.87|113.27|115.87|113.27|0
1632793670000|2021-09-28 01:47:50|115.93|113.33|115.93|113.33|115.93|113.33|115.93|113.33|0
1632793680000|2021-09-28 01:48:00|115.87|113.27|115.81|113.21|115.87|113.27|115.81|113.21|0
1632793690000|2021-09-28 01:48:10|115.87|113.27|115.87|113.27|115.87|113.27|115.81|113.21|0
1632793700000|2021-09-28 01:48:20|115.93|113.33|115.87|113.27|115.93|113.33|115.87|113.27|0
1632793710000|2021-09-28 01:48:30|115.81|113.21|115.87|113.27|115.87|113.27|115.81|113.21|0
1632793730000|2021-09-28 01:48:50|115.84|113.24|115.81|113.21|115.87|113.27|115.81|113.21|0
1632793740000|2021-09-28 01:49:00|115.87|113.27|115.93|113.33|115.93|113.33|115.84|113.24|0
1632793760000|2021-09-28 01:49:20|115.87|113.27|115.93|113.33|115.93|113.33|115.87|113.27|0
1632793780000|2021-09-28 01:49:40|115.9|113.3|115.93|113.33|115.93|113.33|115.9|113.3|0
1632793800000|2021-09-28 01:50:00|115.87|113.27|115.87|113.27|115.87|113.27|115.87|113.27|0
1632793810000|2021-09-28 01:50:10|115.8|113.2|115.74|113.14|115.8|113.2|115.74|113.14|0
1632793820000|2021-09-28 01:50:20|115.68|113.08|115.62|113.02|115.68|113.08|115.62|113.02|0
1632793830000|2021-09-28 01:50:30|115.56|112.96|115.62|113.02|115.62|113.02|115.56|112.96|0
1632793840000|2021-09-28 01:50:40|115.56|112.96|115.56|112.96|115.56|112.96|115.56|112.96|0
1632793850000|2021-09-28 01:50:50|115.5|112.9|115.56|112.96|115.56|112.96|115.5|112.9|0
1632793860000|2021-09-28 01:51:00|115.62|113.02|115.56|112.96|115.62|113.02|115.56|112.96|0
1632793870000|2021-09-28 01:51:10|115.5|112.9|115.38|112.78|115.5|112.9|115.38|112.78|0
1632793890000|2021-09-28 01:51:30|115.32|112.72|115.32|112.72|115.38|112.78|115.32|112.72|0
1632793910000|2021-09-28 01:51:50|115.25|112.65|115.32|112.72|115.32|112.72|115.25|112.65|0
1632793920000|2021-09-28 01:52:00|115.31|112.71|115.31|112.71|115.31|112.71|115.31|112.71|0
1632793930000|2021-09-28 01:52:10|115.38|112.78|115.31|112.71|115.38|112.78|115.31|112.71|0
1632793940000|2021-09-28 01:52:20|115.38|112.78|115.38|112.78|115.38|112.78|115.38|112.78|0
1632793950000|2021-09-28 01:52:30|115.44|112.84|115.38|112.78|115.44|112.84|115.38|112.78|0
1632793960000|2021-09-28 01:52:40|115.31|112.71|115.31|112.71|115.31|112.71|115.31|112.71|0
1632793970000|2021-09-28 01:52:50|115.38|112.78|115.31|112.71|115.38|112.78|115.31|112.71|0
1632793990000|2021-09-28 01:53:10|115.38|112.78|115.38|112.78|115.38|112.78|115.38|112.78|0
1632794000000|2021-09-28 01:53:20|115.31|112.71|115.31|112.71|115.31|112.71|115.31|112.71|0
1632794010000|2021-09-28 01:53:30|115.25|112.65|115.25|112.65|115.25|112.65|115.25|112.65|0
1632794020000|2021-09-28 01:53:40|115.31|112.71|115.31|112.71|115.31|112.71|115.31|112.71|0
1632794030000|2021-09-28 01:53:50|115.25|112.65|115.25|112.65|115.25|112.65|115.25|112.65|0
1632794040000|2021-09-28 01:54:00|115.31|112.71|115.25|112.65|115.31|112.71|115.19|112.59|0
1632794060000|2021-09-28 01:54:20|115.19|112.59|115.25|112.65|115.25|112.65|115.19|112.59|0
1632794100000|2021-09-28 01:55:00|115.19|112.59|115.13|112.53|115.19|112.59|115.13|112.53|0
1632794120000|2021-09-28 01:55:20|115.19|112.59|115.25|112.65|115.25|112.65|115.19|112.59|0
1632794130000|2021-09-28 01:55:30|115.31|112.71|115.25|112.65|115.31|112.71|115.25|112.65|0
1632794140000|2021-09-28 01:55:40|115.28|112.68|115.25|112.65|115.28|112.68|115.25|112.65|0
1632794150000|2021-09-28 01:55:50|115.31|112.71|115.37|112.77|115.37|112.77|115.31|112.71|0
1632794170000|2021-09-28 01:56:10|115.44|112.84|115.44|112.84|115.5|112.9|115.44|112.84|0
1632794180000|2021-09-28 01:56:20|115.37|112.77|115.37|112.77|115.37|112.77|115.37|112.77|0
1632794190000|2021-09-28 01:56:30|115.31|112.71|115.31|112.71|115.31|112.71|115.31|112.71|0
1632794200000|2021-09-28 01:56:40|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1632794210000|2021-09-28 01:56:50|115.31|112.71|115.37|112.77|115.37|112.77|115.31|112.71|0
1632794220000|2021-09-28 01:57:00|115.31|112.71|115.37|112.77|115.37|112.77|115.31|112.71|0
1632794240000|2021-09-28 01:57:20|115.31|112.71|115.31|112.71|115.31|112.71|115.31|112.71|0
1632794250000|2021-09-28 01:57:30|115.28|112.68|115.28|112.68|115.28|112.68|115.28|112.68|0
1632794260000|2021-09-28 01:57:40|115.25|112.65|115.31|112.71|115.31|112.71|115.25|112.65|0
1632794270000|2021-09-28 01:57:50|115.25|112.65|115.28|112.68|115.28|112.68|115.25|112.65|0
1632794280000|2021-09-28 01:58:00|115.25|112.65|115.25|112.65|115.25|112.65|115.25|112.65|0
1632794310000|2021-09-28 01:58:30|115.31|112.71|115.28|112.68|115.31|112.71|115.28|112.68|0
1632794320000|2021-09-28 01:58:40|115.25|112.65|115.13|112.53|115.25|112.65|115.13|112.53|0
1632794330000|2021-09-28 01:58:50|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632794350000|2021-09-28 01:59:10|115.13|112.53|115.13|112.53|115.13|112.53|115.13|112.53|0
1632794360000|2021-09-28 01:59:20|115.19|112.59|115.19|112.59|115.19|112.59|115.19|112.59|0
1632794370000|2021-09-28 01:59:30|115.16|112.56|115.19|112.59|115.19|112.59|115.16|112.56|0
1632794380000|2021-09-28 01:59:40|115.13|112.53|115.13|112.53|115.13|112.53|115.13|112.53|0
1632794390000|2021-09-28 01:59:50|115.19|112.59|115.1|112.5|115.19|112.59|115.1|112.5|0
1632794400000|2021-09-28 02:00:00|115.07|112.47|115.01|112.41|115.07|112.47|115.01|112.41|0
1632794410000|2021-09-28 02:00:10|114.98|112.38|115.01|112.41|115.01|112.41|114.98|112.38|0
1632794430000|2021-09-28 02:00:30|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632794440000|2021-09-28 02:00:40|114.88|112.28|114.88|112.28|114.88|112.28|114.88|112.28|0
1632794450000|2021-09-28 02:00:50|114.82|112.22|114.82|112.22|114.82|112.22|114.82|112.22|0
1632794460000|2021-09-28 02:01:00|114.88|112.28|114.88|112.28|114.88|112.28|114.88|112.28|0
1632794470000|2021-09-28 02:01:10|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632794480000|2021-09-28 02:01:20|114.88|112.28|114.88|112.28|114.88|112.28|114.88|112.28|0
1632794500000|2021-09-28 02:01:40|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632794510000|2021-09-28 02:01:50|114.88|112.28|114.95|112.35|114.95|112.35|114.88|112.28|0
1632794520000|2021-09-28 02:02:00|114.94|112.34|114.94|112.34|114.94|112.34|114.94|112.34|0
1632794530000|2021-09-28 02:02:10|115.01|112.41|114.94|112.34|115.01|112.41|114.94|112.34|0
1632794540000|2021-09-28 02:02:20|114.98|112.38|115.01|112.41|115.01|112.41|114.94|112.34|0
1632794570000|2021-09-28 02:02:50|114.94|112.34|114.94|112.34|114.94|112.34|114.94|112.34|0
1632794580000|2021-09-28 02:03:00|114.88|112.28|114.88|112.28|114.88|112.28|114.88|112.28|0
1632794590000|2021-09-28 02:03:10|114.94|112.34|114.94|112.34|114.94|112.34|114.94|112.34|0
1632794600000|2021-09-28 02:03:20|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632794610000|2021-09-28 02:03:30|114.94|112.34|115.07|112.47|115.07|112.47|114.94|112.34|0
1632794640000|2021-09-28 02:04:00|115|112.4|115|112.4|115.07|112.47|115|112.4|0
1632794650000|2021-09-28 02:04:10|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632794660000|2021-09-28 02:04:20|115.04|112.44|115|112.4|115.04|112.44|115|112.4|0
1632794670000|2021-09-28 02:04:30|114.94|112.34|115|112.4|115|112.4|114.94|112.34|0
1632794680000|2021-09-28 02:04:40|114.98|112.38|114.94|112.34|115|112.4|114.94|112.34|0
1632794700000|2021-09-28 02:05:00|115|112.4|115|112.4|115|112.4|115|112.4|0
1632794710000|2021-09-28 02:05:10|114.94|112.34|114.94|112.34|114.94|112.34|114.94|112.34|0
1632794720000|2021-09-28 02:05:20|115|112.4|115|112.4|115|112.4|115|112.4|0
1632794730000|2021-09-28 02:05:30|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632794740000|2021-09-28 02:05:40|115|112.4|115|112.4|115|112.4|115|112.4|0
1632794750000|2021-09-28 02:05:50|114.94|112.34|114.94|112.34|114.94|112.34|114.94|112.34|0
1632794760000|2021-09-28 02:06:00|114.88|112.28|114.94|112.34|114.94|112.34|114.88|112.28|0
1632794770000|2021-09-28 02:06:10|114.88|112.28|114.88|112.28|114.88|112.28|114.88|112.28|0
1632794780000|2021-09-28 02:06:20|114.85|112.25|114.82|112.22|114.85|112.25|114.82|112.22|0
1632794790000|2021-09-28 02:06:30|114.88|112.28|114.88|112.28|114.88|112.28|114.88|112.28|0
1632794810000|2021-09-28 02:06:50|114.82|112.22|114.82|112.22|114.82|112.22|114.82|112.22|0
1632794830000|2021-09-28 02:07:10|114.76|112.16|114.76|112.16|114.76|112.16|114.76|112.16|0
1632794840000|2021-09-28 02:07:20|114.82|112.22|114.82|112.22|114.82|112.22|114.82|112.22|0
1632794860000|2021-09-28 02:07:40|114.76|112.16|114.76|112.16|114.76|112.16|114.76|112.16|0
1632794870000|2021-09-28 02:07:50|114.7|112.1|114.7|112.1|114.76|112.16|114.7|112.1|0
1632794880000|2021-09-28 02:08:00|114.76|112.16|114.64|112.04|114.76|112.16|114.64|112.04|0
1632794890000|2021-09-28 02:08:10|114.7|112.1|114.58|111.98|114.7|112.1|114.58|111.98|0
1632794900000|2021-09-28 02:08:20|114.52|111.92|114.58|111.98|114.58|111.98|114.52|111.92|0
1632794940000|2021-09-28 02:09:00|114.52|111.92|114.52|111.92|114.52|111.92|114.46|111.86|0
1632794960000|2021-09-28 02:09:20|114.46|111.86|114.52|111.92|114.52|111.92|114.46|111.86|0
1632794970000|2021-09-28 02:09:30|114.46|111.86|114.4|111.8|114.46|111.86|114.4|111.8|0
1632794980000|2021-09-28 02:09:40|114.46|111.86|114.46|111.86|114.46|111.86|114.46|111.86|0
1632794990000|2021-09-28 02:09:50|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632795000000|2021-09-28 02:10:00|114.49|111.89|114.52|111.92|114.52|111.92|114.49|111.89|0
1632795010000|2021-09-28 02:10:10|114.58|111.98|114.58|111.98|114.64|112.04|114.58|111.98|0
1632795020000|2021-09-28 02:10:20|114.64|112.04|114.64|112.04|114.64|112.04|114.64|112.04|0
1632795030000|2021-09-28 02:10:30|114.58|111.98|114.58|111.98|114.64|112.04|114.58|111.98|0
1632795050000|2021-09-28 02:10:50|114.64|112.04|114.64|112.04|114.64|112.04|114.64|112.04|0
1632795060000|2021-09-28 02:11:00|114.58|111.98|114.64|112.04|114.64|112.04|114.58|111.98|0
1632795070000|2021-09-28 02:11:10|114.58|111.98|114.64|112.04|114.64|112.04|114.58|111.98|0
1632795090000|2021-09-28 02:11:30|114.7|112.1|114.7|112.1|114.7|112.1|114.7|112.1|0
1632795120000|2021-09-28 02:12:00|114.64|112.04|114.64|112.04|114.64|112.04|114.58|111.98|0
1632795130000|2021-09-28 02:12:10|114.58|111.98|114.58|111.98|114.58|111.98|114.58|111.98|0
1632795140000|2021-09-28 02:12:20|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632795150000|2021-09-28 02:12:30|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632795160000|2021-09-28 02:12:40|114.39|111.79|114.27|111.67|114.39|111.79|114.27|111.67|0
1632795170000|2021-09-28 02:12:50|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632795180000|2021-09-28 02:13:00|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632795200000|2021-09-28 02:13:20|114.45|111.85|114.39|111.79|114.45|111.85|114.39|111.79|0
1632795210000|2021-09-28 02:13:30|114.33|111.73|114.33|111.73|114.39|111.79|114.33|111.73|0
1632795240000|2021-09-28 02:14:00|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632795250000|2021-09-28 02:14:10|114.33|111.73|114.27|111.67|114.33|111.73|114.27|111.67|0
1632795260000|2021-09-28 02:14:20|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632795270000|2021-09-28 02:14:30|114.36|111.76|114.39|111.79|114.39|111.79|114.33|111.73|0
1632795290000|2021-09-28 02:14:50|114.45|111.85|114.45|111.85|114.45|111.85|114.39|111.79|0
1632795300000|2021-09-28 02:15:00|114.39|111.79|114.45|111.85|114.45|111.85|114.39|111.79|0
1632795330000|2021-09-28 02:15:30|114.48|111.88|114.51|111.91|114.51|111.91|114.45|111.85|0
1632795360000|2021-09-28 02:16:00|114.57|111.97|114.57|111.97|114.57|111.97|114.51|111.91|0
1632795380000|2021-09-28 02:16:20|114.63|112.03|114.63|112.03|114.7|112.1|114.63|112.03|0
1632795390000|2021-09-28 02:16:30|114.57|111.97|114.57|111.97|114.57|111.97|114.57|111.97|0
1632795420000|2021-09-28 02:17:00|114.63|112.03|114.67|112.07|114.67|112.07|114.63|112.03|0
1632795430000|2021-09-28 02:17:10|114.7|112.1|114.69|112.09|114.7|112.1|114.69|112.09|0
1632795440000|2021-09-28 02:17:20|114.63|112.03|114.63|112.03|114.63|112.03|114.63|112.03|0
1632795450000|2021-09-28 02:17:30|114.69|112.09|114.63|112.03|114.69|112.09|114.63|112.03|0
1632795460000|2021-09-28 02:17:40|114.69|112.09|114.57|111.97|114.69|112.09|114.57|111.97|0
1632795470000|2021-09-28 02:17:50|114.63|112.03|114.63|112.03|114.63|112.03|114.63|112.03|0
1632795480000|2021-09-28 02:18:00|114.69|112.09|114.69|112.09|114.69|112.09|114.69|112.09|0
1632795500000|2021-09-28 02:18:20|114.63|112.03|114.63|112.03|114.67|112.07|114.63|112.03|0
1632795530000|2021-09-28 02:18:50|114.57|111.97|114.57|111.97|114.57|111.97|114.57|111.97|0
1632795540000|2021-09-28 02:19:00|114.63|112.03|114.63|112.03|114.63|112.03|114.63|112.03|0
1632795550000|2021-09-28 02:19:10|114.69|112.09|114.69|112.09|114.69|112.09|114.69|112.09|0
1632795560000|2021-09-28 02:19:20|114.63|112.03|114.63|112.03|114.63|112.03|114.63|112.03|0
1632795580000|2021-09-28 02:19:40|114.57|111.97|114.57|111.97|114.57|111.97|114.57|111.97|0
1632795590000|2021-09-28 02:19:50|114.63|112.03|114.57|111.97|114.63|112.03|114.57|111.97|0
1632795600000|2021-09-28 02:20:00|114.63|112.03|114.6|112|114.63|112.03|114.6|112|0
1632795610000|2021-09-28 02:20:10|114.63|112.03|114.63|112.03|114.63|112.03|114.57|111.97|0
1632795620000|2021-09-28 02:20:20|114.6|112|114.63|112.03|114.63|112.03|114.6|112|0
1632795630000|2021-09-28 02:20:30|114.66|112.06|114.66|112.06|114.66|112.06|114.66|112.06|0
1632795640000|2021-09-28 02:20:40|114.63|112.03|114.57|111.97|114.63|112.03|114.57|111.97|0
1632795650000|2021-09-28 02:20:50|114.51|111.91|114.57|111.97|114.57|111.97|114.51|111.91|0
1632795660000|2021-09-28 02:21:00|114.51|111.91|114.51|111.91|114.51|111.91|114.45|111.85|0
1632795670000|2021-09-28 02:21:10|114.45|111.85|114.51|111.91|114.51|111.91|114.45|111.85|0
1632795730000|2021-09-28 02:22:10|114.57|111.97|114.57|111.97|114.57|111.97|114.57|111.97|0
1632795750000|2021-09-28 02:22:30|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632795780000|2021-09-28 02:23:00|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632795790000|2021-09-28 02:23:10|114.51|111.91|114.45|111.85|114.51|111.91|114.45|111.85|0
1632795810000|2021-09-28 02:23:30|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632795820000|2021-09-28 02:23:40|114.45|111.85|114.39|111.79|114.45|111.85|114.39|111.79|0
1632795830000|2021-09-28 02:23:50|114.45|111.85|114.45|111.85|114.45|111.85|114.42|111.82|0
1632795840000|2021-09-28 02:24:00|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632795880000|2021-09-28 02:24:40|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632795890000|2021-09-28 02:24:50|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632795910000|2021-09-28 02:25:10|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632795930000|2021-09-28 02:25:30|114.51|111.91|114.45|111.85|114.51|111.91|114.45|111.85|0
1632795940000|2021-09-28 02:25:40|114.39|111.79|114.27|111.67|114.39|111.79|114.27|111.67|0
1632795950000|2021-09-28 02:25:50|114.33|111.73|114.27|111.67|114.33|111.73|114.27|111.67|0
1632795960000|2021-09-28 02:26:00|114.21|111.61|114.27|111.67|114.27|111.67|114.21|111.61|0
1632795980000|2021-09-28 02:26:20|114.21|111.61|114.21|111.61|114.21|111.61|114.21|111.61|0
1632796000000|2021-09-28 02:26:40|114.15|111.55|114.15|111.55|114.15|111.55|114.15|111.55|0
1632796010000|2021-09-28 02:26:50|114.08|111.48|114.08|111.48|114.15|111.55|114.08|111.48|0
1632796020000|2021-09-28 02:27:00|114.02|111.42|114.15|111.55|114.15|111.55|114.02|111.42|0
1632796040000|2021-09-28 02:27:20|114.08|111.48|114.08|111.48|114.08|111.48|114.08|111.48|0
1632796060000|2021-09-28 02:27:40|114.06|111.46|114.08|111.48|114.08|111.48|114.06|111.46|0
1632796080000|2021-09-28 02:28:00|114.14|111.54|114.14|111.54|114.14|111.54|114.12|111.52|0
1632796090000|2021-09-28 02:28:10|114.12|111.52|114.08|111.48|114.12|111.52|114.08|111.48|0
1632796100000|2021-09-28 02:28:20|114.02|111.42|114.08|111.48|114.08|111.48|114.02|111.42|0
1632796120000|2021-09-28 02:28:40|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632796130000|2021-09-28 02:28:50|114.18|111.58|114.2|111.6|114.2|111.6|114.18|111.58|0
1632796140000|2021-09-28 02:29:00|114.27|111.67|114.2|111.6|114.27|111.67|114.2|111.6|0
1632796150000|2021-09-28 02:29:10|114.27|111.67|114.33|111.73|114.33|111.73|114.27|111.67|0
1632796160000|2021-09-28 02:29:20|114.3|111.7|114.33|111.73|114.33|111.73|114.3|111.7|0
1632796180000|2021-09-28 02:29:40|114.3|111.7|114.3|111.7|114.3|111.7|114.3|111.7|0
1632796190000|2021-09-28 02:29:50|114.26|111.66|114.26|111.66|114.26|111.66|114.2|111.6|0
1632796200000|2021-09-28 02:30:00|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632796210000|2021-09-28 02:30:10|114.26|111.66|114.26|111.66|114.3|111.7|114.26|111.66|0
1632796220000|2021-09-28 02:30:20|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632796230000|2021-09-28 02:30:30|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632796240000|2021-09-28 02:30:40|114.33|111.73|114.32|111.72|114.33|111.73|114.32|111.72|0
1632796250000|2021-09-28 02:30:50|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632796260000|2021-09-28 02:31:00|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632796280000|2021-09-28 02:31:20|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632796290000|2021-09-28 02:31:30|114.32|111.72|114.26|111.66|114.32|111.72|114.26|111.66|0
1632796300000|2021-09-28 02:31:40|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632796320000|2021-09-28 02:32:00|114.3|111.7|114.38|111.78|114.38|111.78|114.3|111.7|0
1632796330000|2021-09-28 02:32:10|114.32|111.72|114.26|111.66|114.32|111.72|114.26|111.66|0
1632796340000|2021-09-28 02:32:20|114.3|111.7|114.26|111.66|114.3|111.7|114.26|111.66|0
1632796360000|2021-09-28 02:32:40|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632796370000|2021-09-28 02:32:50|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632796380000|2021-09-28 02:33:00|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632796390000|2021-09-28 02:33:10|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632796410000|2021-09-28 02:33:30|114.44|111.84|114.38|111.78|114.44|111.84|114.38|111.78|0
1632796460000|2021-09-28 02:34:20|114.44|111.84|114.44|111.84|114.44|111.84|114.38|111.78|0
1632796470000|2021-09-28 02:34:30|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632796500000|2021-09-28 02:35:00|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632796540000|2021-09-28 02:35:40|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632796550000|2021-09-28 02:35:50|114.44|111.84|114.38|111.78|114.44|111.84|114.38|111.78|0
1632796560000|2021-09-28 02:36:00|114.44|111.84|114.44|111.84|114.44|111.84|114.41|111.81|0
1632796570000|2021-09-28 02:36:10|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632796580000|2021-09-28 02:36:20|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632796610000|2021-09-28 02:36:50|114.5|111.9|114.5|111.9|114.56|111.96|114.5|111.9|0
1632796620000|2021-09-28 02:37:00|114.56|111.96|114.56|111.96|114.56|111.96|114.56|111.96|0
1632796630000|2021-09-28 02:37:10|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632796680000|2021-09-28 02:38:00|114.56|111.96|114.56|111.96|114.62|112.02|114.56|111.96|0
1632796710000|2021-09-28 02:38:30|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632796730000|2021-09-28 02:38:50|114.47|111.87|114.47|111.87|114.5|111.9|114.44|111.84|0
1632796740000|2021-09-28 02:39:00|114.5|111.9|114.5|111.9|114.56|111.96|114.5|111.9|0
1632796750000|2021-09-28 02:39:10|114.47|111.87|114.47|111.87|114.47|111.87|114.47|111.87|0
1632796760000|2021-09-28 02:39:20|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632796770000|2021-09-28 02:39:30|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632796790000|2021-09-28 02:39:50|114.41|111.81|114.44|111.84|114.44|111.84|114.38|111.78|0
1632796800000|2021-09-28 02:40:00|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632796810000|2021-09-28 02:40:10|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632796830000|2021-09-28 02:40:30|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632796850000|2021-09-28 02:40:50|114.56|111.96|114.5|111.9|114.56|111.96|114.5|111.9|0
1632796860000|2021-09-28 02:41:00|114.56|111.96|114.56|111.96|114.56|111.96|114.56|111.96|0
1632796870000|2021-09-28 02:41:10|114.62|112.02|114.56|111.96|114.62|112.02|114.56|111.96|0
1632796890000|2021-09-28 02:41:30|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632796900000|2021-09-28 02:41:40|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632796910000|2021-09-28 02:41:50|114.38|111.78|114.38|111.78|114.38|111.78|114.38|111.78|0
1632796920000|2021-09-28 02:42:00|114.44|111.84|114.26|111.66|114.44|111.84|114.26|111.66|0
1632796930000|2021-09-28 02:42:10|114.32|111.72|114.38|111.78|114.38|111.78|114.32|111.72|0
1632796960000|2021-09-28 02:42:40|114.32|111.72|114.32|111.72|114.32|111.72|114.32|111.72|0
1632796980000|2021-09-28 02:43:00|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632796990000|2021-09-28 02:43:10|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632797000000|2021-09-28 02:43:20|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632797010000|2021-09-28 02:43:30|114.08|111.48|114.14|111.54|114.14|111.54|114.08|111.48|0
1632797020000|2021-09-28 02:43:40|114.17|111.57|114.14|111.54|114.17|111.57|114.14|111.54|0
1632797030000|2021-09-28 02:43:50|114.17|111.57|114.14|111.54|114.17|111.57|114.14|111.54|0
1632797040000|2021-09-28 02:44:00|114.2|111.6|114.2|111.6|114.2|111.6|114.14|111.54|0
1632797060000|2021-09-28 02:44:20|114.14|111.54|114.11|111.51|114.14|111.54|114.11|111.51|0
1632797070000|2021-09-28 02:44:30|114.14|111.54|114.08|111.48|114.14|111.54|114.08|111.48|0
1632797080000|2021-09-28 02:44:40|114.02|111.42|114.08|111.48|114.08|111.48|114.02|111.42|0
1632797090000|2021-09-28 02:44:50|114.02|111.42|114.02|111.42|114.02|111.42|114.02|111.42|0
1632797100000|2021-09-28 02:45:00|114.08|111.48|114.08|111.48|114.08|111.48|114.08|111.48|0
1632797110000|2021-09-28 02:45:10|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632797120000|2021-09-28 02:45:20|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632797130000|2021-09-28 02:45:30|114.26|111.66|114.26|111.66|114.26|111.66|114.2|111.6|0
1632797140000|2021-09-28 02:45:40|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632797150000|2021-09-28 02:45:50|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632797160000|2021-09-28 02:46:00|114.08|111.48|114.14|111.54|114.14|111.54|114.08|111.48|0
1632797260000|2021-09-28 02:47:40|114.2|111.6|114.17|111.57|114.2|111.6|114.17|111.57|0
1632797270000|2021-09-28 02:47:50|114.14|111.54|114.2|111.6|114.2|111.6|114.14|111.54|0
1632797280000|2021-09-28 02:48:00|114.14|111.54|114.2|111.6|114.2|111.6|114.14|111.54|0
1632797290000|2021-09-28 02:48:10|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632797310000|2021-09-28 02:48:30|114.2|111.6|114.26|111.66|114.26|111.66|114.2|111.6|0
1632797330000|2021-09-28 02:48:50|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632797360000|2021-09-28 02:49:20|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632797370000|2021-09-28 02:49:30|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632797380000|2021-09-28 02:49:40|114.01|111.41|114.07|111.47|114.07|111.47|114.01|111.41|0
1632797400000|2021-09-28 02:50:00|114.01|111.41|114.01|111.41|114.01|111.41|113.98|111.38|0
1632797410000|2021-09-28 02:50:10|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632797420000|2021-09-28 02:50:20|113.98|111.38|113.98|111.38|113.98|111.38|113.98|111.38|0
1632797430000|2021-09-28 02:50:30|114.01|111.41|113.95|111.35|114.01|111.41|113.95|111.35|0
1632797440000|2021-09-28 02:50:40|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632797450000|2021-09-28 02:50:50|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632797460000|2021-09-28 02:51:00|113.92|111.32|113.95|111.35|113.95|111.35|113.92|111.32|0
1632797480000|2021-09-28 02:51:20|113.89|111.29|113.95|111.35|113.95|111.35|113.89|111.29|0
1632797490000|2021-09-28 02:51:30|113.89|111.29|113.89|111.29|113.95|111.35|113.89|111.29|0
1632797530000|2021-09-28 02:52:10|113.83|111.23|113.89|111.29|113.89|111.29|113.83|111.23|0
1632797540000|2021-09-28 02:52:20|113.86|111.26|113.95|111.35|113.95|111.35|113.86|111.26|0
1632797550000|2021-09-28 02:52:30|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632797560000|2021-09-28 02:52:40|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632797570000|2021-09-28 02:52:50|113.89|111.29|113.89|111.29|113.95|111.35|113.89|111.29|0
1632797600000|2021-09-28 02:53:20|113.92|111.32|113.95|111.35|113.95|111.35|113.92|111.32|0
1632797610000|2021-09-28 02:53:30|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632797630000|2021-09-28 02:53:50|113.83|111.23|113.83|111.23|113.83|111.23|113.83|111.23|0
1632797640000|2021-09-28 02:54:00|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632797660000|2021-09-28 02:54:20|113.83|111.23|113.83|111.23|113.83|111.23|113.83|111.23|0
1632797700000|2021-09-28 02:55:00|113.77|111.17|113.77|111.17|113.77|111.17|113.71|111.11|0
1632797710000|2021-09-28 02:55:10|113.71|111.11|113.71|111.11|113.71|111.11|113.71|111.11|0
1632797720000|2021-09-28 02:55:20|113.74|111.14|113.77|111.17|113.83|111.23|113.74|111.14|0
1632797730000|2021-09-28 02:55:30|113.83|111.23|113.89|111.29|113.89|111.29|113.83|111.23|0
1632797740000|2021-09-28 02:55:40|113.95|111.35|113.89|111.29|113.95|111.35|113.89|111.29|0
1632797750000|2021-09-28 02:55:50|113.83|111.23|113.89|111.29|113.89|111.29|113.83|111.23|0
1632797770000|2021-09-28 02:56:10|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632797780000|2021-09-28 02:56:20|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632797810000|2021-09-28 02:56:50|114.07|111.47|114.01|111.41|114.07|111.47|114.01|111.41|0
1632797830000|2021-09-28 02:57:10|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632797840000|2021-09-28 02:57:20|114.13|111.53|114.07|111.47|114.13|111.53|114.07|111.47|0
1632797850000|2021-09-28 02:57:30|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632797860000|2021-09-28 02:57:40|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632797870000|2021-09-28 02:57:50|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632797910000|2021-09-28 02:58:30|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632797920000|2021-09-28 02:58:40|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632797940000|2021-09-28 02:59:00|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632797950000|2021-09-28 02:59:10|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632797960000|2021-09-28 02:59:20|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632797970000|2021-09-28 02:59:30|113.89|111.29|113.89|111.29|113.89|111.29|113.89|111.29|0
1632797980000|2021-09-28 02:59:40|113.92|111.32|113.98|111.38|114.01|111.41|113.92|111.32|0
1632797990000|2021-09-28 02:59:50|113.95|111.35|113.95|111.35|113.98|111.38|113.95|111.35|0
1632798000000|2021-09-28 03:00:00|113.98|111.38|113.89|111.29|113.98|111.38|113.89|111.29|0
1632798040000|2021-09-28 03:00:40|113.83|111.23|113.77|111.17|113.83|111.23|113.77|111.17|0
1632798100000|2021-09-28 03:01:40|113.71|111.11|113.71|111.11|113.71|111.11|113.71|111.11|0
1632798110000|2021-09-28 03:01:50|113.65|111.05|113.59|110.99|113.65|111.05|113.59|110.99|0
1632798120000|2021-09-28 03:02:00|113.65|111.05|113.65|111.05|113.65|111.05|113.59|110.99|0
1632798140000|2021-09-28 03:02:20|113.71|111.11|113.71|111.11|113.71|111.11|113.71|111.11|0
1632798170000|2021-09-28 03:02:50|113.65|111.05|113.65|111.05|113.65|111.05|113.65|111.05|0
1632798210000|2021-09-28 03:03:30|113.59|110.99|113.59|110.99|113.62|111.02|113.59|110.99|0
1632798240000|2021-09-28 03:04:00|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632798270000|2021-09-28 03:04:30|113.46|110.86|113.46|110.86|113.46|110.86|113.46|110.86|0
1632798280000|2021-09-28 03:04:40|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632798290000|2021-09-28 03:04:50|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632798310000|2021-09-28 03:05:10|113.64|111.04|113.64|111.04|113.64|111.04|113.64|111.04|0
1632798330000|2021-09-28 03:05:30|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632798340000|2021-09-28 03:05:40|113.64|111.04|113.64|111.04|113.64|111.04|113.64|111.04|0
1632798360000|2021-09-28 03:06:00|113.7|111.1|113.64|111.04|113.7|111.1|113.64|111.04|0
1632798380000|2021-09-28 03:06:20|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632798390000|2021-09-28 03:06:30|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632798400000|2021-09-28 03:06:40|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632798460000|2021-09-28 03:07:40|113.64|111.04|113.64|111.04|113.64|111.04|113.64|111.04|0
1632798470000|2021-09-28 03:07:50|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632798480000|2021-09-28 03:08:00|113.64|111.04|113.64|111.04|113.64|111.04|113.64|111.04|0
1632798490000|2021-09-28 03:08:10|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632798500000|2021-09-28 03:08:20|113.64|111.04|113.64|111.04|113.64|111.04|113.64|111.04|0
1632798510000|2021-09-28 03:08:30|113.52|110.92|113.58|110.98|113.58|110.98|113.52|110.92|0
1632798520000|2021-09-28 03:08:40|113.52|110.92|113.58|110.98|113.58|110.98|113.52|110.92|0
1632798530000|2021-09-28 03:08:50|113.64|111.04|113.64|111.04|113.64|111.04|113.64|111.04|0
1632798560000|2021-09-28 03:09:20|113.7|111.1|113.64|111.04|113.7|111.1|113.64|111.04|0
1632798580000|2021-09-28 03:09:40|113.7|111.1|113.64|111.04|113.7|111.1|113.64|111.04|0
1632798590000|2021-09-28 03:09:50|113.67|111.07|113.64|111.04|113.7|111.1|113.64|111.04|0
1632798630000|2021-09-28 03:10:30|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632798640000|2021-09-28 03:10:40|113.76|111.16|113.7|111.1|113.76|111.16|113.7|111.1|0
1632798660000|2021-09-28 03:11:00|113.73|111.13|113.76|111.16|113.76|111.16|113.7|111.1|0
1632798670000|2021-09-28 03:11:10|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632798680000|2021-09-28 03:11:20|113.79|111.19|113.79|111.19|113.82|111.22|113.76|111.16|0
1632798690000|2021-09-28 03:11:30|113.76|111.16|113.82|111.22|113.82|111.22|113.76|111.16|0
1632798700000|2021-09-28 03:11:40|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632798710000|2021-09-28 03:11:50|113.82|111.22|113.76|111.16|113.82|111.22|113.76|111.16|0
1632798720000|2021-09-28 03:12:00|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632798730000|2021-09-28 03:12:10|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632798740000|2021-09-28 03:12:20|113.7|111.1|113.64|111.04|113.7|111.1|113.64|111.04|0
1632798770000|2021-09-28 03:12:50|113.61|111.01|113.64|111.04|113.64|111.04|113.61|111.01|0
1632798800000|2021-09-28 03:13:20|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632798830000|2021-09-28 03:13:50|113.64|111.04|113.64|111.04|113.64|111.04|113.64|111.04|0
1632798840000|2021-09-28 03:14:00|113.58|110.98|113.64|111.04|113.64|111.04|113.58|110.98|0
1632798850000|2021-09-28 03:14:10|113.61|111.01|113.64|111.04|113.64|111.04|113.61|111.01|0
1632798870000|2021-09-28 03:14:30|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632798890000|2021-09-28 03:14:50|113.64|111.04|113.64|111.04|113.64|111.04|113.64|111.04|0
1632798900000|2021-09-28 03:15:00|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632798920000|2021-09-28 03:15:20|113.55|110.95|113.55|110.95|113.55|110.95|113.55|110.95|0
1632798930000|2021-09-28 03:15:30|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632798950000|2021-09-28 03:15:50|113.46|110.86|113.46|110.86|113.46|110.86|113.46|110.86|0
1632798960000|2021-09-28 03:16:00|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632798980000|2021-09-28 03:16:20|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632799020000|2021-09-28 03:17:00|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632799030000|2021-09-28 03:17:10|113.46|110.86|113.46|110.86|113.46|110.86|113.46|110.86|0
1632799050000|2021-09-28 03:17:30|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1632799060000|2021-09-28 03:17:40|113.55|110.95|113.58|110.98|113.58|110.98|113.55|110.95|0
1632799080000|2021-09-28 03:18:00|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632799100000|2021-09-28 03:18:20|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632799110000|2021-09-28 03:18:30|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632799120000|2021-09-28 03:18:40|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632799130000|2021-09-28 03:18:50|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632799190000|2021-09-28 03:19:50|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632799200000|2021-09-28 03:20:00|113.7|111.1|113.76|111.16|113.76|111.16|113.7|111.1|0
1632799220000|2021-09-28 03:20:20|113.7|111.1|113.76|111.16|113.76|111.16|113.7|111.1|0
1632799260000|2021-09-28 03:21:00|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632799280000|2021-09-28 03:21:20|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632799310000|2021-09-28 03:21:50|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632799330000|2021-09-28 03:22:10|113.76|111.16|113.88|111.28|113.88|111.28|113.76|111.16|0
1632799340000|2021-09-28 03:22:20|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632799380000|2021-09-28 03:23:00|113.85|111.25|113.82|111.22|113.85|111.25|113.82|111.22|0
1632799400000|2021-09-28 03:23:20|113.76|111.16|113.82|111.22|113.82|111.22|113.76|111.16|0
1632799410000|2021-09-28 03:23:30|113.79|111.19|113.76|111.16|113.82|111.22|113.76|111.16|0
1632799450000|2021-09-28 03:24:10|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632799460000|2021-09-28 03:24:20|113.76|111.16|113.82|111.22|113.82|111.22|113.76|111.16|0
1632799480000|2021-09-28 03:24:40|113.88|111.28|113.94|111.34|113.94|111.34|113.88|111.28|0
1632799490000|2021-09-28 03:24:50|114|111.4|113.94|111.34|114|111.4|113.94|111.34|0
1632799500000|2021-09-28 03:25:00|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632799510000|2021-09-28 03:25:10|114|111.4|114|111.4|114|111.4|114|111.4|0
1632799530000|2021-09-28 03:25:30|114.06|111.46|114.06|111.46|114.06|111.46|114.06|111.46|0
1632799550000|2021-09-28 03:25:50|114.12|111.52|114.12|111.52|114.12|111.52|114.12|111.52|0
1632799560000|2021-09-28 03:26:00|114.18|111.58|114.18|111.58|114.18|111.58|114.18|111.58|0
1632799570000|2021-09-28 03:26:10|114.12|111.52|114.12|111.52|114.12|111.52|114.12|111.52|0
1632799580000|2021-09-28 03:26:20|114.06|111.46|114.09|111.49|114.09|111.49|114.06|111.46|0
1632799590000|2021-09-28 03:26:30|114.06|111.46|114.12|111.52|114.12|111.52|114.06|111.46|0
1632799610000|2021-09-28 03:26:50|114.18|111.58|114.18|111.58|114.18|111.58|114.18|111.58|0
1632799620000|2021-09-28 03:27:00|114.12|111.52|114.12|111.52|114.12|111.52|114.12|111.52|0
1632799630000|2021-09-28 03:27:10|114.06|111.46|114.06|111.46|114.06|111.46|114.06|111.46|0
1632799640000|2021-09-28 03:27:20|114.12|111.52|114.12|111.52|114.12|111.52|114.12|111.52|0
1632799650000|2021-09-28 03:27:30|114.06|111.46|114|111.4|114.06|111.46|114|111.4|0
1632799670000|2021-09-28 03:27:50|114.06|111.46|114.06|111.46|114.06|111.46|114.06|111.46|0
1632799690000|2021-09-28 03:28:10|114.09|111.49|114.12|111.52|114.12|111.52|114.09|111.49|0
1632799720000|2021-09-28 03:28:40|114.06|111.46|114.06|111.46|114.06|111.46|114.06|111.46|0
1632799770000|2021-09-28 03:29:30|114|111.4|114|111.4|114.03|111.43|114|111.4|0
1632799800000|2021-09-28 03:30:00|114.06|111.46|114.06|111.46|114.12|111.52|114.06|111.46|0
1632799810000|2021-09-28 03:30:10|114|111.4|114|111.4|114|111.4|114|111.4|0
1632799820000|2021-09-28 03:30:20|113.93|111.33|113.93|111.33|113.93|111.33|113.93|111.33|0
1632799830000|2021-09-28 03:30:30|113.97|111.37|114|111.4|114|111.4|113.97|111.37|0
1632799850000|2021-09-28 03:30:50|113.99|111.39|114.06|111.46|114.06|111.46|113.99|111.39|0
1632799860000|2021-09-28 03:31:00|114.03|111.43|114.06|111.46|114.06|111.46|114.03|111.43|0
1632799870000|2021-09-28 03:31:10|114.12|111.52|114.12|111.52|114.12|111.52|114.12|111.52|0
1632799880000|2021-09-28 03:31:20|114.09|111.49|114.06|111.46|114.09|111.49|114.06|111.46|0
1632799890000|2021-09-28 03:31:30|114.12|111.52|114.12|111.52|114.12|111.52|114.12|111.52|0
1632799900000|2021-09-28 03:31:40|114.06|111.46|114.06|111.46|114.06|111.46|114.06|111.46|0
1632799910000|2021-09-28 03:31:50|114.05|111.45|113.99|111.39|114.05|111.45|113.99|111.39|0
1632799920000|2021-09-28 03:32:00|114.05|111.45|113.99|111.39|114.05|111.45|113.99|111.39|0
1632799950000|2021-09-28 03:32:30|113.93|111.33|113.99|111.39|113.99|111.39|113.93|111.33|0
1632799970000|2021-09-28 03:32:50|114.05|111.45|114.05|111.45|114.05|111.45|114.05|111.45|0
1632799990000|2021-09-28 03:33:10|114.11|111.51|114.05|111.45|114.11|111.51|114.05|111.45|0
1632800030000|2021-09-28 03:33:50|113.99|111.39|114.03|111.43|114.03|111.43|113.99|111.39|0
1632800040000|2021-09-28 03:34:00|114.02|111.42|114.05|111.45|114.05|111.45|113.99|111.39|0
1632800050000|2021-09-28 03:34:10|113.99|111.39|114.05|111.45|114.05|111.45|113.99|111.39|0
1632800110000|2021-09-28 03:35:10|113.99|111.39|113.99|111.39|113.99|111.39|113.99|111.39|0
1632800130000|2021-09-28 03:35:30|114.05|111.45|114.05|111.45|114.05|111.45|114.05|111.45|0
1632800140000|2021-09-28 03:35:40|114.11|111.51|114.11|111.51|114.11|111.51|114.11|111.51|0
1632800150000|2021-09-28 03:35:50|114.17|111.57|114.17|111.57|114.17|111.57|114.17|111.57|0
1632800160000|2021-09-28 03:36:00|114.14|111.54|114.17|111.57|114.17|111.57|114.14|111.54|0
1632800170000|2021-09-28 03:36:10|114.23|111.63|114.29|111.69|114.29|111.69|114.23|111.63|0
1632800190000|2021-09-28 03:36:30|114.36|111.76|114.29|111.69|114.36|111.76|114.29|111.69|0
1632800210000|2021-09-28 03:36:50|114.36|111.76|114.54|111.94|114.54|111.94|114.36|111.76|0
1632800220000|2021-09-28 03:37:00|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632800230000|2021-09-28 03:37:10|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632800240000|2021-09-28 03:37:20|114.35|111.75|114.39|111.79|114.39|111.79|114.35|111.75|0
1632800250000|2021-09-28 03:37:30|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632800270000|2021-09-28 03:37:50|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632800280000|2021-09-28 03:38:00|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632800290000|2021-09-28 03:38:10|114.6|112|114.66|112.06|114.66|112.06|114.6|112|0
1632800300000|2021-09-28 03:38:20|114.6|112|114.6|112|114.6|112|114.6|112|0
1632800310000|2021-09-28 03:38:30|114.66|112.06|114.66|112.06|114.66|112.06|114.66|112.06|0
1632800320000|2021-09-28 03:38:40|114.6|112|114.6|112|114.6|112|114.6|112|0
1632800340000|2021-09-28 03:39:00|114.57|111.97|114.54|111.94|114.57|111.97|114.54|111.94|0
1632800350000|2021-09-28 03:39:10|114.6|112|114.6|112|114.6|112|114.6|112|0
1632800370000|2021-09-28 03:39:30|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632800380000|2021-09-28 03:39:40|114.6|112|114.6|112|114.6|112|114.6|112|0
1632800390000|2021-09-28 03:39:50|114.54|111.94|114.6|112|114.6|112|114.54|111.94|0
1632800400000|2021-09-28 03:40:00|114.57|111.97|114.6|112|114.6|112|114.57|111.97|0
1632800410000|2021-09-28 03:40:10|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632800420000|2021-09-28 03:40:20|114.6|112|114.6|112|114.6|112|114.54|111.94|0
1632800430000|2021-09-28 03:40:30|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632800440000|2021-09-28 03:40:40|114.6|112|114.6|112|114.6|112|114.6|112|0
1632800480000|2021-09-28 03:41:20|114.53|111.93|114.6|112|114.6|112|114.53|111.93|0
1632800490000|2021-09-28 03:41:30|114.66|112.06|114.6|112|114.66|112.06|114.6|112|0
1632800510000|2021-09-28 03:41:50|114.66|112.06|114.63|112.03|114.66|112.06|114.63|112.03|0
1632800520000|2021-09-28 03:42:00|114.6|112|114.6|112|114.66|112.06|114.6|112|0
1632800530000|2021-09-28 03:42:10|114.53|111.93|114.53|111.93|114.53|111.93|114.53|111.93|0
1632800570000|2021-09-28 03:42:50|114.47|111.87|114.47|111.87|114.47|111.87|114.41|111.81|0
1632800640000|2021-09-28 03:44:00|114.53|111.93|114.53|111.93|114.53|111.93|114.53|111.93|0
1632800650000|2021-09-28 03:44:10|114.47|111.87|114.47|111.87|114.47|111.87|114.47|111.87|0
1632800670000|2021-09-28 03:44:30|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632800680000|2021-09-28 03:44:40|114.41|111.81|114.41|111.81|114.41|111.81|114.41|111.81|0
1632800700000|2021-09-28 03:45:00|114.47|111.87|114.41|111.81|114.47|111.87|114.41|111.81|0
1632800710000|2021-09-28 03:45:10|114.35|111.75|114.35|111.75|114.35|111.75|114.35|111.75|0
1632800760000|2021-09-28 03:46:00|114.29|111.69|114.35|111.75|114.35|111.75|114.29|111.69|0
1632800770000|2021-09-28 03:46:10|114.29|111.69|114.29|111.69|114.29|111.69|114.29|111.69|0
1632800780000|2021-09-28 03:46:20|114.35|111.75|114.35|111.75|114.35|111.75|114.35|111.75|0
1632800790000|2021-09-28 03:46:30|114.29|111.69|114.29|111.69|114.29|111.69|114.29|111.69|0
1632800810000|2021-09-28 03:46:50|114.35|111.75|114.35|111.75|114.35|111.75|114.35|111.75|0
1632800820000|2021-09-28 03:47:00|114.29|111.69|114.29|111.69|114.29|111.69|114.29|111.69|0
1632800870000|2021-09-28 03:47:50|114.35|111.75|114.35|111.75|114.35|111.75|114.35|111.75|0
1632800910000|2021-09-28 03:48:30|114.29|111.69|114.29|111.69|114.29|111.69|114.29|111.69|0
1632800920000|2021-09-28 03:48:40|114.35|111.75|114.35|111.75|114.35|111.75|114.35|111.75|0
1632800940000|2021-09-28 03:49:00|114.38|111.78|114.41|111.81|114.41|111.81|114.38|111.78|0
1632800950000|2021-09-28 03:49:10|114.38|111.78|114.35|111.75|114.38|111.78|114.35|111.75|0
1632800960000|2021-09-28 03:49:20|114.41|111.81|114.35|111.75|114.41|111.81|114.35|111.75|0
1632800970000|2021-09-28 03:49:30|114.38|111.78|114.41|111.81|114.41|111.81|114.38|111.78|0
1632801010000|2021-09-28 03:50:10|114.35|111.75|114.35|111.75|114.35|111.75|114.35|111.75|0
1632801030000|2021-09-28 03:50:30|114.29|111.69|114.35|111.75|114.35|111.75|114.29|111.69|0
1632801040000|2021-09-28 03:50:40|114.41|111.81|114.35|111.75|114.41|111.81|114.35|111.75|0
1632801050000|2021-09-28 03:50:50|114.38|111.78|114.41|111.81|114.41|111.81|114.38|111.78|0
1632801060000|2021-09-28 03:51:00|114.47|111.87|114.47|111.87|114.53|111.93|114.47|111.87|0
1632801070000|2021-09-28 03:51:10|114.53|111.93|114.71|112.11|114.77|112.17|114.53|111.93|0
1632801080000|2021-09-28 03:51:20|114.77|112.17|114.77|112.17|114.77|112.17|114.77|112.17|0
1632801100000|2021-09-28 03:51:40|114.83|112.23|114.83|112.23|114.83|112.23|114.83|112.23|0
1632801110000|2021-09-28 03:51:50|114.77|112.17|114.77|112.17|114.77|112.17|114.77|112.17|0
1632801130000|2021-09-28 03:52:10|114.71|112.11|114.71|112.11|114.71|112.11|114.71|112.11|0
1632801140000|2021-09-28 03:52:20|114.65|112.05|114.65|112.05|114.65|112.05|114.65|112.05|0
1632801150000|2021-09-28 03:52:30|114.71|112.11|114.71|112.11|114.71|112.11|114.71|112.11|0
1632801160000|2021-09-28 03:52:40|114.77|112.17|114.71|112.11|114.77|112.17|114.71|112.11|0
1632801200000|2021-09-28 03:53:20|114.77|112.17|114.77|112.17|114.77|112.17|114.77|112.17|0
1632801210000|2021-09-28 03:53:30|114.71|112.11|114.71|112.11|114.71|112.11|114.71|112.11|0
1632801280000|2021-09-28 03:54:40|114.83|112.23|114.83|112.23|114.83|112.23|114.83|112.23|0
1632801290000|2021-09-28 03:54:50|114.77|112.17|114.77|112.17|114.77|112.17|114.77|112.17|0
1632801310000|2021-09-28 03:55:10|114.83|112.23|114.77|112.17|114.83|112.23|114.77|112.17|0
1632801320000|2021-09-28 03:55:20|114.8|112.2|114.71|112.11|114.8|112.2|114.71|112.11|0
1632801330000|2021-09-28 03:55:30|114.74|112.14|114.74|112.14|114.74|112.14|114.74|112.14|0
1632801340000|2021-09-28 03:55:40|114.71|112.11|114.77|112.17|114.77|112.17|114.71|112.11|0
1632801350000|2021-09-28 03:55:50|114.83|112.23|114.83|112.23|114.83|112.23|114.83|112.23|0
1632801390000|2021-09-28 03:56:30|114.77|112.17|114.83|112.23|114.83|112.23|114.77|112.17|0
1632801420000|2021-09-28 03:57:00|114.77|112.17|114.71|112.11|114.77|112.17|114.71|112.11|0
1632801430000|2021-09-28 03:57:10|114.77|112.17|114.77|112.17|114.77|112.17|114.77|112.17|0
1632801480000|2021-09-28 03:58:00|114.83|112.23|114.83|112.23|114.83|112.23|114.83|112.23|0
1632801490000|2021-09-28 03:58:10|114.77|112.17|114.77|112.17|114.77|112.17|114.77|112.17|0
1632801510000|2021-09-28 03:58:30|114.83|112.23|114.83|112.23|114.83|112.23|114.83|112.23|0
1632801540000|2021-09-28 03:59:00|114.89|112.29|114.89|112.29|114.89|112.29|114.89|112.29|0
1632801550000|2021-09-28 03:59:10|114.86|112.26|114.95|112.35|114.95|112.35|114.86|112.26|0
1632801560000|2021-09-28 03:59:20|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632801570000|2021-09-28 03:59:30|115.07|112.47|115.07|112.47|115.13|112.53|115.07|112.47|0
1632801580000|2021-09-28 03:59:40|115.01|112.41|115.07|112.47|115.07|112.47|115.01|112.41|0
1632801610000|2021-09-28 04:00:10|115.01|112.41|114.95|112.35|115.01|112.41|114.95|112.35|0
1632801620000|2021-09-28 04:00:20|114.89|112.29|114.95|112.35|114.95|112.35|114.89|112.29|0
1632801640000|2021-09-28 04:00:40|114.89|112.29|114.83|112.23|114.89|112.29|114.83|112.23|0
1632801650000|2021-09-28 04:00:50|114.95|112.35|115.07|112.47|115.07|112.47|114.95|112.35|0
1632801660000|2021-09-28 04:01:00|115.13|112.53|115.13|112.53|115.13|112.53|115.13|112.53|0
1632801670000|2021-09-28 04:01:10|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632801690000|2021-09-28 04:01:30|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632801700000|2021-09-28 04:01:40|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632801710000|2021-09-28 04:01:50|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632801720000|2021-09-28 04:02:00|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632801730000|2021-09-28 04:02:10|115.04|112.44|115.01|112.41|115.04|112.44|115.01|112.41|0
1632801750000|2021-09-28 04:02:30|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632801760000|2021-09-28 04:02:40|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632801770000|2021-09-28 04:02:50|115.07|112.47|115.01|112.41|115.07|112.47|115.01|112.41|0
1632801860000|2021-09-28 04:04:20|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632801870000|2021-09-28 04:04:30|115.04|112.44|115.01|112.41|115.04|112.44|115.01|112.41|0
1632801880000|2021-09-28 04:04:40|114.95|112.35|115.01|112.41|115.01|112.41|114.95|112.35|0
1632801890000|2021-09-28 04:04:50|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632801900000|2021-09-28 04:05:00|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632801920000|2021-09-28 04:05:20|114.95|112.35|114.89|112.29|114.95|112.35|114.89|112.29|0
1632801930000|2021-09-28 04:05:30|114.95|112.35|114.92|112.32|114.95|112.35|114.89|112.29|0
1632801940000|2021-09-28 04:05:40|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632801960000|2021-09-28 04:06:00|114.92|112.32|114.92|112.32|114.92|112.32|114.92|112.32|0
1632801970000|2021-09-28 04:06:10|114.89|112.29|114.89|112.29|114.89|112.29|114.89|112.29|0
1632802000000|2021-09-28 04:06:40|114.83|112.23|114.83|112.23|114.83|112.23|114.83|112.23|0
1632802010000|2021-09-28 04:06:50|114.89|112.29|114.89|112.29|114.89|112.29|114.89|112.29|0
1632802030000|2021-09-28 04:07:10|114.95|112.35|114.89|112.29|114.95|112.35|114.89|112.29|0
1632802040000|2021-09-28 04:07:20|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632802050000|2021-09-28 04:07:30|114.89|112.29|114.89|112.29|114.89|112.29|114.89|112.29|0
1632802080000|2021-09-28 04:08:00|114.83|112.23|114.89|112.29|114.89|112.29|114.83|112.23|0
1632802090000|2021-09-28 04:08:10|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632802100000|2021-09-28 04:08:20|115.01|112.41|114.95|112.35|115.01|112.41|114.95|112.35|0
1632802110000|2021-09-28 04:08:30|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632802120000|2021-09-28 04:08:40|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632802130000|2021-09-28 04:08:50|115.04|112.44|115.01|112.41|115.04|112.44|115.01|112.41|0
1632802170000|2021-09-28 04:09:30|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632802180000|2021-09-28 04:09:40|115.01|112.41|115.13|112.53|115.13|112.53|115.01|112.41|0
1632802210000|2021-09-28 04:10:10|115.19|112.59|115.31|112.71|115.31|112.71|115.19|112.59|0
1632802220000|2021-09-28 04:10:20|115.37|112.77|115.31|112.71|115.37|112.77|115.31|112.71|0
1632802240000|2021-09-28 04:10:40|115.25|112.65|115.25|112.65|115.25|112.65|115.25|112.65|0
1632802250000|2021-09-28 04:10:50|115.19|112.59|115.19|112.59|115.19|112.59|115.19|112.59|0
1632802260000|2021-09-28 04:11:00|115.13|112.53|115.13|112.53|115.13|112.53|115.13|112.53|0
1632802270000|2021-09-28 04:11:10|115.25|112.65|115.25|112.65|115.25|112.65|115.25|112.65|0
1632802280000|2021-09-28 04:11:20|115.19|112.59|115.19|112.59|115.19|112.59|115.19|112.59|0
1632802290000|2021-09-28 04:11:30|115.13|112.53|115.19|112.59|115.19|112.59|115.13|112.53|0
1632802300000|2021-09-28 04:11:40|115.25|112.65|115.19|112.59|115.25|112.65|115.19|112.59|0
1632802310000|2021-09-28 04:11:50|115.13|112.53|115.13|112.53|115.13|112.53|115.13|112.53|0
1632802320000|2021-09-28 04:12:00|115.07|112.47|115.07|112.47|115.07|112.47|115.07|112.47|0
1632802340000|2021-09-28 04:12:20|115.01|112.41|115.01|112.41|115.01|112.41|115.01|112.41|0
1632802360000|2021-09-28 04:12:40|114.98|112.38|114.98|112.38|114.98|112.38|114.98|112.38|0
1632802370000|2021-09-28 04:12:50|114.95|112.35|114.95|112.35|114.95|112.35|114.95|112.35|0
1632802400000|2021-09-28 04:13:20|114.88|112.28|114.88|112.28|114.88|112.28|114.88|112.28|0
1632802420000|2021-09-28 04:13:40|114.82|112.22|114.88|112.28|114.88|112.28|114.82|112.22|0
1632802430000|2021-09-28 04:13:50|114.82|112.22|114.88|112.28|114.88|112.28|114.82|112.22|0
1632802440000|2021-09-28 04:14:00|114.82|112.22|114.76|112.16|114.82|112.22|114.76|112.16|0
1632802470000|2021-09-28 04:14:30|114.82|112.22|114.76|112.16|114.82|112.22|114.76|112.16|0
1632802480000|2021-09-28 04:14:40|114.79|112.19|114.82|112.22|114.82|112.22|114.76|112.16|0
1632802490000|2021-09-28 04:14:50|114.76|112.16|114.76|112.16|114.76|112.16|114.76|112.16|0
1632802500000|2021-09-28 04:15:00|114.82|112.22|114.82|112.22|114.82|112.22|114.82|112.22|0
1632802510000|2021-09-28 04:15:10|114.76|112.16|114.82|112.22|114.82|112.22|114.76|112.16|0
1632802530000|2021-09-28 04:15:30|114.76|112.16|114.82|112.22|114.82|112.22|114.76|112.16|0
1632802570000|2021-09-28 04:16:10|114.76|112.16|114.76|112.16|114.76|112.16|114.76|112.16|0
1632802580000|2021-09-28 04:16:20|114.7|112.1|114.7|112.1|114.7|112.1|114.7|112.1|0
1632802590000|2021-09-28 04:16:30|114.64|112.04|114.64|112.04|114.64|112.04|114.64|112.04|0
1632802610000|2021-09-28 04:16:50|114.7|112.1|114.67|112.07|114.7|112.1|114.64|112.04|0
1632802620000|2021-09-28 04:17:00|114.64|112.04|114.64|112.04|114.64|112.04|114.64|112.04|0
1632802630000|2021-09-28 04:17:10|114.7|112.1|114.7|112.1|114.7|112.1|114.7|112.1|0
1632802640000|2021-09-28 04:17:20|114.67|112.07|114.7|112.1|114.7|112.1|114.67|112.07|0
1632802650000|2021-09-28 04:17:30|114.64|112.04|114.64|112.04|114.64|112.04|114.64|112.04|0
1632802670000|2021-09-28 04:17:50|114.61|112.01|114.64|112.04|114.64|112.04|114.61|112.01|0
1632802690000|2021-09-28 04:18:10|114.58|111.98|114.58|111.98|114.58|111.98|114.58|111.98|0
1632802700000|2021-09-28 04:18:20|114.64|112.04|114.64|112.04|114.64|112.04|114.64|112.04|0
1632802720000|2021-09-28 04:18:40|114.58|111.98|114.58|111.98|114.64|112.04|114.58|111.98|0
1632802760000|2021-09-28 04:19:20|114.52|111.92|114.58|111.98|114.58|111.98|114.52|111.92|0
1632802790000|2021-09-28 04:19:50|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632802800000|2021-09-28 04:20:00|114.58|111.98|114.58|111.98|114.58|111.98|114.58|111.98|0
1632802810000|2021-09-28 04:20:10|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632802820000|2021-09-28 04:20:20|114.58|111.98|114.58|111.98|114.58|111.98|114.58|111.98|0
1632802830000|2021-09-28 04:20:30|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632802900000|2021-09-28 04:21:40|114.58|111.98|114.52|111.92|114.58|111.98|114.52|111.92|0
1632802910000|2021-09-28 04:21:50|114.58|111.98|114.58|111.98|114.58|111.98|114.58|111.98|0
1632802920000|2021-09-28 04:22:00|114.52|111.92|114.55|111.95|114.58|111.98|114.52|111.92|0
1632802930000|2021-09-28 04:22:10|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632802940000|2021-09-28 04:22:20|114.49|111.89|114.46|111.86|114.49|111.89|114.46|111.86|0
1632802970000|2021-09-28 04:22:50|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632802980000|2021-09-28 04:23:00|114.55|111.95|114.55|111.95|114.55|111.95|114.55|111.95|0
1632802990000|2021-09-28 04:23:10|114.58|111.98|114.58|111.98|114.58|111.98|114.58|111.98|0
1632803000000|2021-09-28 04:23:20|114.52|111.92|114.52|111.92|114.52|111.92|114.52|111.92|0
1632803010000|2021-09-28 04:23:30|114.58|111.98|114.52|111.92|114.58|111.98|114.52|111.92|0
1632803020000|2021-09-28 04:23:40|114.55|111.95|114.52|111.92|114.55|111.95|114.52|111.92|0
1632803050000|2021-09-28 04:24:10|114.58|111.98|114.58|111.98|114.58|111.98|114.58|111.98|0
1632803060000|2021-09-28 04:24:20|114.52|111.92|114.55|111.95|114.55|111.95|114.52|111.92|0
1632803070000|2021-09-28 04:24:30|114.52|111.92|114.58|111.98|114.58|111.98|114.52|111.92|0
1632803100000|2021-09-28 04:25:00|114.51|111.91|114.58|111.98|114.58|111.98|114.51|111.91|0
1632803110000|2021-09-28 04:25:10|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632803140000|2021-09-28 04:25:40|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632803150000|2021-09-28 04:25:50|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632803160000|2021-09-28 04:26:00|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632803170000|2021-09-28 04:26:10|114.51|111.91|114.57|111.97|114.57|111.97|114.51|111.91|0
1632803180000|2021-09-28 04:26:20|114.55|111.95|114.57|111.97|114.57|111.97|114.55|111.95|0
1632803210000|2021-09-28 04:26:50|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632803230000|2021-09-28 04:27:10|114.48|111.88|114.45|111.85|114.48|111.88|114.45|111.85|0
1632803240000|2021-09-28 04:27:20|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632803300000|2021-09-28 04:28:20|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632803340000|2021-09-28 04:29:00|114.51|111.91|114.51|111.91|114.51|111.91|114.48|111.88|0
1632803350000|2021-09-28 04:29:10|114.57|111.97|114.57|111.97|114.57|111.97|114.57|111.97|0
1632803360000|2021-09-28 04:29:20|114.54|111.94|114.57|111.97|114.57|111.97|114.54|111.94|0
1632803450000|2021-09-28 04:30:50|114.63|112.03|114.63|112.03|114.63|112.03|114.63|112.03|0
1632803480000|2021-09-28 04:31:20|114.69|112.09|114.69|112.09|114.69|112.09|114.69|112.09|0
1632803490000|2021-09-28 04:31:30|114.63|112.03|114.63|112.03|114.63|112.03|114.63|112.03|0
1632803500000|2021-09-28 04:31:40|114.6|112|114.6|112|114.6|112|114.6|112|0
1632803510000|2021-09-28 04:31:50|114.57|111.97|114.57|111.97|114.57|111.97|114.57|111.97|0
1632803530000|2021-09-28 04:32:10|114.63|112.03|114.63|112.03|114.63|112.03|114.6|112|0
1632803550000|2021-09-28 04:32:30|114.69|112.09|114.69|112.09|114.69|112.09|114.69|112.09|0
1632803570000|2021-09-28 04:32:50|114.72|112.12|114.69|112.09|114.72|112.12|114.69|112.09|0
1632803580000|2021-09-28 04:33:00|114.72|112.12|114.69|112.09|114.72|112.12|114.69|112.09|0
1632803590000|2021-09-28 04:33:10|114.75|112.15|114.81|112.21|114.81|112.21|114.75|112.15|0
1632803610000|2021-09-28 04:33:30|114.88|112.28|114.88|112.28|114.88|112.28|114.88|112.28|0
1632803620000|2021-09-28 04:33:40|114.94|112.34|114.94|112.34|115|112.4|114.94|112.34|0
1632803630000|2021-09-28 04:33:50|115|112.4|115|112.4|115|112.4|115|112.4|0
1632803640000|2021-09-28 04:34:00|115.06|112.46|115.06|112.46|115.06|112.46|115.06|112.46|0
1632803650000|2021-09-28 04:34:10|115|112.4|114.94|112.34|115|112.4|114.94|112.34|0
1632803660000|2021-09-28 04:34:20|114.87|112.27|114.87|112.27|114.87|112.27|114.87|112.27|0
1632803680000|2021-09-28 04:34:40|114.81|112.21|114.81|112.21|114.81|112.21|114.81|112.21|0
1632803720000|2021-09-28 04:35:20|114.85|112.25|114.81|112.21|114.87|112.27|114.81|112.21|0
1632803730000|2021-09-28 04:35:30|114.87|112.27|114.87|112.27|114.87|112.27|114.87|112.27|0
1632803740000|2021-09-28 04:35:40|114.81|112.21|114.75|112.15|114.81|112.21|114.75|112.15|0
1632803780000|2021-09-28 04:36:20|114.81|112.21|114.81|112.21|114.81|112.21|114.81|112.21|0
1632803790000|2021-09-28 04:36:30|114.87|112.27|114.87|112.27|114.87|112.27|114.87|112.27|0
1632803810000|2021-09-28 04:36:50|114.81|112.21|114.97|112.37|114.97|112.37|114.81|112.21|0
1632803820000|2021-09-28 04:37:00|114.93|112.33|114.93|112.33|115|112.4|114.93|112.33|0
1632803830000|2021-09-28 04:37:10|114.97|112.37|114.93|112.33|115|112.4|114.93|112.33|0
1632803850000|2021-09-28 04:37:30|114.87|112.27|114.87|112.27|114.93|112.33|114.87|112.27|0
1632803870000|2021-09-28 04:37:50|114.81|112.21|114.81|112.21|114.81|112.21|114.81|112.21|0
1632803880000|2021-09-28 04:38:00|114.75|112.15|114.75|112.15|114.75|112.15|114.75|112.15|0
1632803900000|2021-09-28 04:38:20|114.69|112.09|114.69|112.09|114.69|112.09|114.69|112.09|0
1632803910000|2021-09-28 04:38:30|114.72|112.12|114.69|112.09|114.72|112.12|114.69|112.09|0
1632803920000|2021-09-28 04:38:40|114.63|112.03|114.63|112.03|114.63|112.03|114.63|112.03|0
1632803940000|2021-09-28 04:39:00|114.6|112|114.51|111.91|114.6|112|114.51|111.91|0
1632803950000|2021-09-28 04:39:10|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632803960000|2021-09-28 04:39:20|114.51|111.91|114.51|111.91|114.51|111.91|114.51|111.91|0
1632803970000|2021-09-28 04:39:30|114.45|111.85|114.45|111.85|114.45|111.85|114.45|111.85|0
1632803980000|2021-09-28 04:39:40|114.39|111.79|114.39|111.79|114.39|111.79|114.39|111.79|0
1632804000000|2021-09-28 04:40:00|114.33|111.73|114.33|111.73|114.33|111.73|114.27|111.67|0
1632804010000|2021-09-28 04:40:10|114.14|111.54|114.08|111.48|114.14|111.54|114.08|111.48|0
1632804020000|2021-09-28 04:40:20|114.3|111.7|114.33|111.73|114.33|111.73|114.3|111.7|0
1632804030000|2021-09-28 04:40:30|114.27|111.67|114.27|111.67|114.27|111.67|114.27|111.67|0
1632804040000|2021-09-28 04:40:40|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632804050000|2021-09-28 04:40:50|114.27|111.67|114.27|111.67|114.27|111.67|114.27|111.67|0
1632804060000|2021-09-28 04:41:00|114.2|111.6|114.27|111.67|114.27|111.67|114.2|111.6|0
1632804070000|2021-09-28 04:41:10|114.33|111.73|114.33|111.73|114.33|111.73|114.33|111.73|0
1632804080000|2021-09-28 04:41:20|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632804100000|2021-09-28 04:41:40|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632804110000|2021-09-28 04:41:50|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632804150000|2021-09-28 04:42:30|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632804170000|2021-09-28 04:42:50|114.14|111.54|114.08|111.48|114.14|111.54|114.08|111.48|0
1632804180000|2021-09-28 04:43:00|114.14|111.54|114.2|111.6|114.2|111.6|114.14|111.54|0
1632804200000|2021-09-28 04:43:20|114.14|111.54|114.2|111.6|114.2|111.6|114.14|111.54|0
1632804210000|2021-09-28 04:43:30|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632804220000|2021-09-28 04:43:40|114.2|111.6|114.2|111.6|114.2|111.6|114.17|111.57|0
1632804250000|2021-09-28 04:44:10|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632804270000|2021-09-28 04:44:30|114.2|111.6|114.14|111.54|114.2|111.6|114.14|111.54|0
1632804280000|2021-09-28 04:44:40|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632804290000|2021-09-28 04:44:50|114.17|111.57|114.2|111.6|114.2|111.6|114.17|111.57|0
1632804300000|2021-09-28 04:45:00|114.23|111.63|114.2|111.6|114.23|111.63|114.2|111.6|0
1632804310000|2021-09-28 04:45:10|114.26|111.66|114.2|111.6|114.26|111.66|114.2|111.6|0
1632804320000|2021-09-28 04:45:20|114.26|111.66|114.29|111.69|114.32|111.72|114.26|111.66|0
1632804330000|2021-09-28 04:45:30|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632804340000|2021-09-28 04:45:40|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632804350000|2021-09-28 04:45:50|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632804360000|2021-09-28 04:46:00|114.08|111.48|114.08|111.48|114.08|111.48|114.08|111.48|0
1632804370000|2021-09-28 04:46:10|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632804400000|2021-09-28 04:46:40|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632804410000|2021-09-28 04:46:50|114.14|111.54|114.14|111.54|114.14|111.54|114.08|111.48|0
1632804440000|2021-09-28 04:47:20|114.11|111.51|114.05|111.45|114.11|111.51|114.02|111.42|0
1632804450000|2021-09-28 04:47:30|114.02|111.42|113.96|111.36|114.02|111.42|113.96|111.36|0
1632804470000|2021-09-28 04:47:50|114.02|111.42|114.02|111.42|114.02|111.42|114.02|111.42|0
1632804510000|2021-09-28 04:48:30|113.96|111.36|113.96|111.36|113.96|111.36|113.96|111.36|0
1632804530000|2021-09-28 04:48:50|114.02|111.42|114.02|111.42|114.02|111.42|114.02|111.42|0
1632804540000|2021-09-28 04:49:00|113.99|111.39|113.96|111.36|113.99|111.39|113.96|111.36|0
1632804590000|2021-09-28 04:49:50|114.02|111.42|114.02|111.42|114.02|111.42|114.02|111.42|0
1632804600000|2021-09-28 04:50:00|114.08|111.48|114.08|111.48|114.08|111.48|114.05|111.45|0
1632804620000|2021-09-28 04:50:20|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632804630000|2021-09-28 04:50:30|114.08|111.48|114.08|111.48|114.08|111.48|114.08|111.48|0
1632804660000|2021-09-28 04:51:00|114.02|111.42|114.08|111.48|114.08|111.48|114.02|111.42|0
1632804710000|2021-09-28 04:51:50|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632804780000|2021-09-28 04:53:00|114.2|111.6|114.26|111.66|114.26|111.66|114.2|111.6|0
1632804810000|2021-09-28 04:53:30|114.2|111.6|114.26|111.66|114.26|111.66|114.2|111.6|0
1632804820000|2021-09-28 04:53:40|114.2|111.6|114.14|111.54|114.2|111.6|114.14|111.54|0
1632804860000|2021-09-28 04:54:20|114.11|111.51|114.14|111.54|114.14|111.54|114.11|111.51|0
1632804900000|2021-09-28 04:55:00|114.08|111.48|114.08|111.48|114.08|111.48|114.08|111.48|0
1632804910000|2021-09-28 04:55:10|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632804920000|2021-09-28 04:55:20|114.17|111.57|114.17|111.57|114.17|111.57|114.17|111.57|0
1632804940000|2021-09-28 04:55:40|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632804950000|2021-09-28 04:55:50|114.08|111.48|114.14|111.54|114.14|111.54|114.08|111.48|0
1632805070000|2021-09-28 04:57:50|114.08|111.48|114.08|111.48|114.08|111.48|114.08|111.48|0
1632805080000|2021-09-28 04:58:00|114.14|111.54|114.2|111.6|114.2|111.6|114.14|111.54|0
1632805090000|2021-09-28 04:58:10|114.14|111.54|114.2|111.6|114.2|111.6|114.14|111.54|0
1632805110000|2021-09-28 04:58:30|114.26|111.66|114.2|111.6|114.26|111.66|114.2|111.6|0
1632805120000|2021-09-28 04:58:40|114.26|111.66|114.26|111.66|114.26|111.66|114.26|111.66|0
1632805140000|2021-09-28 04:59:00|114.2|111.6|114.2|111.6|114.2|111.6|114.2|111.6|0
1632805150000|2021-09-28 04:59:10|114.14|111.54|114.14|111.54|114.14|111.54|114.14|111.54|0
1632805170000|2021-09-28 04:59:30|114.08|111.48|114.08|111.48|114.14|111.54|114.08|111.48|0
1632805180000|2021-09-28 04:59:40|114.14|111.54|114.2|111.6|114.2|111.6|114.14|111.54|0
1632805190000|2021-09-28 04:59:50|114.14|111.54|114.01|111.41|114.14|111.54|113.95|111.35|0
1632805200000|2021-09-28 05:00:00|113.95|111.35|113.89|111.29|113.95|111.35|113.89|111.29|0
1632805210000|2021-09-28 05:00:10|113.95|111.35|114.01|111.41|114.01|111.41|113.95|111.35|0
1632805220000|2021-09-28 05:00:20|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632805230000|2021-09-28 05:00:30|114.01|111.41|113.95|111.35|114.01|111.41|113.95|111.35|0
1632805240000|2021-09-28 05:00:40|114.01|111.41|114.01|111.41|114.01|111.41|113.95|111.35|0
1632805250000|2021-09-28 05:00:50|113.95|111.35|114.01|111.41|114.01|111.41|113.95|111.35|0
1632805260000|2021-09-28 05:01:00|113.95|111.35|113.95|111.35|113.95|111.35|113.95|111.35|0
1632805270000|2021-09-28 05:01:10|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632805290000|2021-09-28 05:01:30|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632805300000|2021-09-28 05:01:40|114.13|111.53|114.32|111.72|114.32|111.72|114.13|111.53|0
1632805310000|2021-09-28 05:01:50|114.38|111.78|114.56|111.96|114.56|111.96|114.38|111.78|0
1632805320000|2021-09-28 05:02:00|114.5|111.9|114.5|111.9|114.5|111.9|114.5|111.9|0
1632805330000|2021-09-28 05:02:10|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1632805350000|2021-09-28 05:02:30|114.32|111.72|114.44|111.84|114.44|111.84|114.32|111.72|0
1632805360000|2021-09-28 05:02:40|114.5|111.9|114.47|111.87|114.5|111.9|114.44|111.84|0
1632805370000|2021-09-28 05:02:50|114.53|111.93|114.5|111.9|114.56|111.96|114.5|111.9|0
1632805380000|2021-09-28 05:03:00|114.56|111.96|114.56|111.96|114.56|111.96|114.56|111.96|0
1632805390000|2021-09-28 05:03:10|114.62|112.02|114.62|112.02|114.62|112.02|114.62|112.02|0
1632805420000|2021-09-28 05:03:40|114.68|112.08|114.74|112.14|114.74|112.14|114.68|112.08|0
1632805430000|2021-09-28 05:03:50|114.8|112.2|114.62|112.02|114.8|112.2|114.62|112.02|0
1632805440000|2021-09-28 05:04:00|114.68|112.08|114.68|112.08|114.68|112.08|114.68|112.08|0
1632805460000|2021-09-28 05:04:20|114.62|112.02|114.62|112.02|114.62|112.02|114.62|112.02|0
1632805470000|2021-09-28 05:04:30|114.56|111.96|114.56|111.96|114.56|111.96|114.5|111.9|0
1632805480000|2021-09-28 05:04:40|114.62|112.02|114.62|112.02|114.62|112.02|114.56|111.96|0
1632805490000|2021-09-28 05:04:50|114.65|112.05|114.62|112.02|114.65|112.05|114.62|112.02|0
1632805500000|2021-09-28 05:05:00|114.68|112.08|114.68|112.08|114.68|112.08|114.62|112.02|0
1632805510000|2021-09-28 05:05:10|114.62|112.02|114.62|112.02|114.62|112.02|114.62|112.02|0
1632805520000|2021-09-28 05:05:20|114.59|111.99|114.56|111.96|114.59|111.99|114.56|111.96|0
1632805530000|2021-09-28 05:05:30|114.5|111.9|114.5|111.9|114.53|111.93|114.5|111.9|0
1632805540000|2021-09-28 05:05:40|114.56|111.96|114.56|111.96|114.56|111.96|114.56|111.96|0
1632805560000|2021-09-28 05:06:00|114.62|112.02|114.68|112.08|114.68|112.08|114.62|112.02|0
1632805590000|2021-09-28 05:06:30|114.62|112.02|114.62|112.02|114.62|112.02|114.62|112.02|0
1632805600000|2021-09-28 05:06:40|114.68|112.08|114.68|112.08|114.68|112.08|114.68|112.08|0
1632805620000|2021-09-28 05:07:00|114.71|112.11|114.68|112.08|114.71|112.11|114.68|112.08|0
1632805630000|2021-09-28 05:07:10|114.62|112.02|114.62|112.02|114.62|112.02|114.62|112.02|0
1632805640000|2021-09-28 05:07:20|114.68|112.08|114.68|112.08|114.68|112.08|114.68|112.08|0
1632805660000|2021-09-28 05:07:40|114.62|112.02|114.62|112.02|114.62|112.02|114.62|112.02|0
1632805680000|2021-09-28 05:08:00|114.56|111.96|114.56|111.96|114.56|111.96|114.56|111.96|0
1632805690000|2021-09-28 05:08:10|114.5|111.9|114.49|111.89|114.5|111.9|114.49|111.89|0
1632805700000|2021-09-28 05:08:20|114.43|111.83|114.43|111.83|114.43|111.83|114.43|111.83|0
1632805710000|2021-09-28 05:08:30|114.37|111.77|114.37|111.77|114.37|111.77|114.37|111.77|0
1632805720000|2021-09-28 05:08:40|114.43|111.83|114.43|111.83|114.43|111.83|114.43|111.83|0
1632805730000|2021-09-28 05:08:50|114.37|111.77|114.37|111.77|114.37|111.77|114.37|111.77|0
1632805740000|2021-09-28 05:09:00|114.43|111.83|114.43|111.83|114.43|111.83|114.43|111.83|0
1632805750000|2021-09-28 05:09:10|114.4|111.8|114.37|111.77|114.4|111.8|114.37|111.77|0
1632805760000|2021-09-28 05:09:20|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632805770000|2021-09-28 05:09:30|114.25|111.65|114.13|111.53|114.25|111.65|114.13|111.53|0
1632805800000|2021-09-28 05:10:00|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632805810000|2021-09-28 05:10:10|114.01|111.41|114.01|111.41|114.01|111.41|114.01|111.41|0
1632805820000|2021-09-28 05:10:20|114.07|111.47|114.19|111.59|114.19|111.59|114.07|111.47|0
1632805830000|2021-09-28 05:10:30|114.22|111.62|114.25|111.65|114.25|111.65|114.22|111.62|0
1632805840000|2021-09-28 05:10:40|114.31|111.71|114.31|111.71|114.31|111.71|114.31|111.71|0
1632805850000|2021-09-28 05:10:50|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632805860000|2021-09-28 05:11:00|114.31|111.71|114.28|111.68|114.31|111.71|114.28|111.68|0
1632805870000|2021-09-28 05:11:10|114.25|111.65|114.19|111.59|114.25|111.65|114.19|111.59|0
1632805890000|2021-09-28 05:11:30|114.13|111.53|114.13|111.53|114.13|111.53|114.13|111.53|0
1632805900000|2021-09-28 05:11:40|114.07|111.47|114.13|111.53|114.13|111.53|114.07|111.47|0
1632805910000|2021-09-28 05:11:50|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632805920000|2021-09-28 05:12:00|114.25|111.65|114.31|111.71|114.31|111.71|114.25|111.65|0
1632805930000|2021-09-28 05:12:10|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632805950000|2021-09-28 05:12:30|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632805970000|2021-09-28 05:12:50|114.25|111.65|114.25|111.65|114.25|111.65|114.25|111.65|0
1632805990000|2021-09-28 05:13:10|114.19|111.59|114.19|111.59|114.25|111.65|114.19|111.59|0
1632806000000|2021-09-28 05:13:20|114.13|111.53|114.07|111.47|114.13|111.53|114.07|111.47|0
1632806010000|2021-09-28 05:13:30|114.13|111.53|114.13|111.53|114.13|111.53|114.1|111.5|0
1632806030000|2021-09-28 05:13:50|114.16|111.56|114.16|111.56|114.16|111.56|114.16|111.56|0
1632806040000|2021-09-28 05:14:00|114.19|111.59|114.16|111.56|114.19|111.59|114.16|111.56|0
1632806050000|2021-09-28 05:14:10|114.19|111.59|114.13|111.53|114.19|111.59|114.13|111.53|0
1632806060000|2021-09-28 05:14:20|114.19|111.59|114.19|111.59|114.19|111.59|114.19|111.59|0
1632806070000|2021-09-28 05:14:30|114.16|111.56|114.19|111.59|114.19|111.59|114.13|111.53|0
1632806080000|2021-09-28 05:14:40|114.25|111.65|114.13|111.53|114.25|111.65|114.13|111.53|0
1632806090000|2021-09-28 05:14:50|114.07|111.47|114.07|111.47|114.07|111.47|114.07|111.47|0
1632806110000|2021-09-28 05:15:10|114.13|111.53|114.07|111.47|114.13|111.53|114.07|111.47|0
1632806140000|2021-09-28 05:15:40|114.01|111.41|113.95|111.35|114.01|111.41|113.89|111.29|0
1632806150000|2021-09-28 05:15:50|114.01|111.41|113.89|111.29|114.01|111.41|113.83|111.23|0
1632806160000|2021-09-28 05:16:00|113.95|111.35|113.83|111.23|113.95|111.35|113.83|111.23|0
1632806170000|2021-09-28 05:16:10|113.77|111.17|113.77|111.17|113.77|111.17|113.77|111.17|0
1632806180000|2021-09-28 05:16:20|113.83|111.23|113.77|111.17|113.83|111.23|113.77|111.17|0
1632806190000|2021-09-28 05:16:30|113.71|111.11|113.71|111.11|113.71|111.11|113.64|111.04|0
1632806200000|2021-09-28 05:16:40|113.77|111.17|113.71|111.11|113.77|111.17|113.71|111.11|0
1632806210000|2021-09-28 05:16:50|113.7|111.1|113.68|111.08|113.7|111.1|113.68|111.08|0
1632806220000|2021-09-28 05:17:00|113.64|111.04|113.77|111.17|113.77|111.17|113.64|111.04|0
1632806230000|2021-09-28 05:17:10|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632806250000|2021-09-28 05:17:30|113.64|111.04|113.64|111.04|113.64|111.04|113.64|111.04|0
1632806260000|2021-09-28 05:17:40|113.58|110.98|113.58|110.98|113.58|110.98|113.58|110.98|0
1632806290000|2021-09-28 05:18:10|113.64|111.04|113.7|111.1|113.7|111.1|113.64|111.04|0
1632806320000|2021-09-28 05:18:40|113.76|111.16|113.7|111.1|113.76|111.16|113.64|111.04|0
1632806330000|2021-09-28 05:18:50|113.74|111.14|113.76|111.16|113.76|111.16|113.7|111.1|0
1632806340000|2021-09-28 05:19:00|113.8|111.2|113.82|111.22|113.82|111.22|113.8|111.2|0
1632806350000|2021-09-28 05:19:10|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632806360000|2021-09-28 05:19:20|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632806370000|2021-09-28 05:19:30|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632806390000|2021-09-28 05:19:50|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632806400000|2021-09-28 05:20:00|113.67|111.07|113.67|111.07|113.67|111.07|113.67|111.07|0
1632806410000|2021-09-28 05:20:10|113.7|111.1|113.64|111.04|113.7|111.1|113.64|111.04|0
1632806420000|2021-09-28 05:20:20|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632806430000|2021-09-28 05:20:30|113.76|111.16|113.88|111.28|113.88|111.28|113.76|111.16|0
1632806440000|2021-09-28 05:20:40|113.94|111.34|113.88|111.28|113.94|111.34|113.88|111.28|0
1632806450000|2021-09-28 05:20:50|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632806460000|2021-09-28 05:21:00|114|111.4|114|111.4|114|111.4|114|111.4|0
1632806470000|2021-09-28 05:21:10|114.07|111.47|114|111.4|114.07|111.47|114|111.4|0
1632806480000|2021-09-28 05:21:20|114.07|111.47|114|111.4|114.07|111.47|114|111.4|0
1632806490000|2021-09-28 05:21:30|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632806500000|2021-09-28 05:21:40|113.92|111.32|113.94|111.34|113.94|111.34|113.92|111.32|0
1632806510000|2021-09-28 05:21:50|113.88|111.28|113.76|111.16|113.88|111.28|113.76|111.16|0
1632806520000|2021-09-28 05:22:00|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632806550000|2021-09-28 05:22:30|113.88|111.28|113.82|111.22|113.88|111.28|113.82|111.22|0
1632806560000|2021-09-28 05:22:40|113.91|111.31|113.91|111.31|113.91|111.31|113.91|111.31|0
1632806570000|2021-09-28 05:22:50|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632806580000|2021-09-28 05:23:00|114|111.4|114.06|111.46|114.06|111.46|114|111.4|0
1632806590000|2021-09-28 05:23:10|114|111.4|114|111.4|114|111.4|114|111.4|0
1632806600000|2021-09-28 05:23:20|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632806610000|2021-09-28 05:23:30|113.97|111.37|113.88|111.28|113.97|111.37|113.88|111.28|0
1632806620000|2021-09-28 05:23:40|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632806640000|2021-09-28 05:24:00|113.88|111.28|113.82|111.22|113.88|111.28|113.82|111.22|0
1632806650000|2021-09-28 05:24:10|113.88|111.28|113.82|111.22|113.88|111.28|113.82|111.22|0
1632806660000|2021-09-28 05:24:20|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632806690000|2021-09-28 05:24:50|113.91|111.31|113.94|111.34|113.94|111.34|113.91|111.31|0
1632806700000|2021-09-28 05:25:00|114|111.4|114|111.4|114|111.4|114|111.4|0
1632806720000|2021-09-28 05:25:20|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632806760000|2021-09-28 05:26:00|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632806780000|2021-09-28 05:26:20|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632806790000|2021-09-28 05:26:30|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632806820000|2021-09-28 05:27:00|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632806830000|2021-09-28 05:27:10|113.91|111.31|113.94|111.34|113.94|111.34|113.91|111.31|0
1632806870000|2021-09-28 05:27:50|114|111.4|114|111.4|114|111.4|114|111.4|0
1632806880000|2021-09-28 05:28:00|114.06|111.46|114|111.4|114.06|111.46|114|111.4|0
1632806890000|2021-09-28 05:28:10|114.06|111.46|114.09|111.49|114.09|111.49|114.03|111.43|0
1632806900000|2021-09-28 05:28:20|114.06|111.46|114.06|111.46|114.06|111.46|114.06|111.46|0
1632806910000|2021-09-28 05:28:30|114|111.4|114.06|111.46|114.06|111.46|114|111.4|0
1632806920000|2021-09-28 05:28:40|114|111.4|113.94|111.34|114|111.4|113.88|111.28|0
1632806930000|2021-09-28 05:28:50|114|111.4|113.97|111.37|114|111.4|113.97|111.37|0
1632806940000|2021-09-28 05:29:00|114|111.4|113.91|111.31|114|111.4|113.91|111.31|0
1632806950000|2021-09-28 05:29:10|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632806960000|2021-09-28 05:29:20|113.94|111.34|113.97|111.37|113.97|111.37|113.94|111.34|0
1632806970000|2021-09-28 05:29:30|113.94|111.34|113.94|111.34|114|111.4|113.94|111.34|0
1632806980000|2021-09-28 05:29:40|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632807000000|2021-09-28 05:30:00|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632807010000|2021-09-28 05:30:10|113.88|111.28|113.82|111.22|113.88|111.28|113.82|111.22|0
1632807020000|2021-09-28 05:30:20|113.94|111.34|113.88|111.28|113.94|111.34|113.88|111.28|0
1632807040000|2021-09-28 05:30:40|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632807050000|2021-09-28 05:30:50|114|111.4|114.03|111.43|114.03|111.43|113.94|111.34|0
1632807060000|2021-09-28 05:31:00|114|111.4|113.88|111.28|114|111.4|113.88|111.28|0
1632807070000|2021-09-28 05:31:10|113.82|111.22|113.76|111.16|113.82|111.22|113.76|111.16|0
1632807080000|2021-09-28 05:31:20|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632807110000|2021-09-28 05:31:50|113.94|111.34|114|111.4|114|111.4|113.94|111.34|0
1632807130000|2021-09-28 05:32:10|114.06|111.46|114.12|111.52|114.12|111.52|114.06|111.46|0
1632807140000|2021-09-28 05:32:20|114.18|111.58|114.12|111.52|114.18|111.58|114.12|111.52|0
1632807150000|2021-09-28 05:32:30|114.06|111.46|114.06|111.46|114.06|111.46|114.06|111.46|0
1632807160000|2021-09-28 05:32:40|114|111.4|113.94|111.34|114|111.4|113.94|111.34|0
1632807170000|2021-09-28 05:32:50|114|111.4|114|111.4|114|111.4|114|111.4|0
1632807190000|2021-09-28 05:33:10|114.06|111.46|114.06|111.46|114.06|111.46|114.06|111.46|0
1632807200000|2021-09-28 05:33:20|114|111.4|114|111.4|114|111.4|114|111.4|0
1632807210000|2021-09-28 05:33:30|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632807220000|2021-09-28 05:33:40|114|111.4|114|111.4|114|111.4|114|111.4|0
1632807230000|2021-09-28 05:33:50|113.94|111.34|113.94|111.34|113.94|111.34|113.94|111.34|0
1632807240000|2021-09-28 05:34:00|113.88|111.28|113.94|111.34|113.94|111.34|113.88|111.28|0
1632807250000|2021-09-28 05:34:10|113.97|111.37|113.94|111.34|114|111.4|113.94|111.34|0
1632807260000|2021-09-28 05:34:20|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632807270000|2021-09-28 05:34:30|113.82|111.22|113.76|111.16|113.82|111.22|113.76|111.16|0
1632807280000|2021-09-28 05:34:40|113.73|111.13|113.76|111.16|113.76|111.16|113.73|111.13|0
1632807290000|2021-09-28 05:34:50|113.7|111.1|113.64|111.04|113.7|111.1|113.64|111.04|0
1632807300000|2021-09-28 05:35:00|113.7|111.1|113.76|111.16|113.76|111.16|113.7|111.1|0
1632807310000|2021-09-28 05:35:10|113.7|111.1|113.76|111.16|113.82|111.22|113.7|111.1|0
1632807320000|2021-09-28 05:35:20|113.82|111.22|113.88|111.28|113.88|111.28|113.82|111.22|0
1632807330000|2021-09-28 05:35:30|113.82|111.22|113.82|111.22|113.88|111.28|113.82|111.22|0
1632807340000|2021-09-28 05:35:40|113.76|111.16|113.76|111.16|113.76|111.16|113.76|111.16|0
1632807350000|2021-09-28 05:35:50|113.79|111.19|113.79|111.19|113.79|111.19|113.79|111.19|0
1632807360000|2021-09-28 05:36:00|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632807380000|2021-09-28 05:36:20|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632807390000|2021-09-28 05:36:30|113.82|111.22|113.82|111.22|113.88|111.28|113.82|111.22|0
1632807400000|2021-09-28 05:36:40|113.76|111.16|113.82|111.22|113.82|111.22|113.76|111.16|0
1632807420000|2021-09-28 05:37:00|113.76|111.16|113.79|111.19|113.79|111.19|113.76|111.16|0
1632807430000|2021-09-28 05:37:10|113.76|111.16|113.76|111.16|113.82|111.22|113.76|111.16|0
1632807440000|2021-09-28 05:37:20|113.82|111.22|113.76|111.16|113.82|111.22|113.76|111.16|0
1632807450000|2021-09-28 05:37:30|113.82|111.22|113.76|111.16|113.82|111.22|113.76|111.16|0
1632807460000|2021-09-28 05:37:40|113.7|111.1|113.7|111.1|113.7|111.1|113.7|111.1|0
1632807480000|2021-09-28 05:38:00|113.79|111.19|113.76|111.16|113.79|111.19|113.76|111.16|0
1632807490000|2021-09-28 05:38:10|113.82|111.22|113.76|111.16|113.82|111.22|113.76|111.16|0
1632807500000|2021-09-28 05:38:20|113.82|111.22|113.82|111.22|113.82|111.22|113.76|111.16|0
1632807520000|2021-09-28 05:38:40|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632807530000|2021-09-28 05:38:50|113.82|111.22|113.82|111.22|113.82|111.22|113.82|111.22|0
1632807540000|2021-09-28 05:39:00|113.88|111.28|113.88|111.28|113.88|111.28|113.88|111.28|0
1632807550000|2021-09-28 05:39:10|113.82|111.22|113.76|111.16|113.82|111.22|113.76|111.16|0
1632807560000|2021-09-28 05:39:20|113.75|111.15|113.82|111.22|113.82|111.22|113.75|111.15|0
1632807570000|2021-09-28 05:39:30|113.75|111.15|113.75|111.15|113.75|111.15|113.75|111.15|0
1632807580000|2021-09-28 05:39:40|113.88|111.28|113.82|111.22|113.88|111.28|113.82|111.22|0
1632807590000|2021-09-28 05:39:50|113.75|111.15|113.75|111.15|113.79|111.19|113.75|111.15|0
1632807600000|2021-09-28 05:40:00|113.82|111.22|113.81|111.21|113.82|111.22|113.75|111.15|0
1632807610000|2021-09-28 05:40:10|113.75|111.15|113.75|111.15|113.75|111.15|113.75|111.15|0
1632807620000|2021-09-28 05:40:20|113.81|111.21|113.79|111.19|113.81|111.21|113.75|111.15|0
1632807630000|2021-09-28 05:40:30|113.75|111.15|113.75|111.15|113.75|111.15|113.75|111.15|0
1632807640000|2021-09-28 05:40:40|113.69|111.09|113.69|111.09|113.69|111.09|113.69|111.09|0
1632807650000|2021-09-28 05:40:50|113.75|111.15|113.75|111.15|113.75|111.15|113.75|111.15|0
1632807660000|2021-09-28 05:41:00|113.81|111.21|113.69|111.09|113.81|111.21|113.69|111.09|0
1632807670000|2021-09-28 05:41:10|113.57|110.97|113.63|111.03|113.63|111.03|113.57|110.97|0
1632807680000|2021-09-28 05:41:20|113.69|111.09|113.69|111.09|113.69|111.09|113.69|111.09|0
1632807690000|2021-09-28 05:41:30|113.63|111.03|113.63|111.03|113.63|111.03|113.63|111.03|0
1632807710000|2021-09-28 05:41:50|113.57|110.97|113.51|110.91|113.57|110.97|113.51|110.91|0
1632807720000|2021-09-28 05:42:00|113.57|110.97|113.57|110.97|113.57|110.97|113.57|110.97|0
1632807730000|2021-09-28 05:42:10|113.6|111|113.63|111.03|113.63|111.03|113.57|110.97|0
1632807740000|2021-09-28 05:42:20|113.69|111.09|113.75|111.15|113.75|111.15|113.69|111.09|0
1632807750000|2021-09-28 05:42:30|113.69|111.09|113.72|111.12|113.72|111.12|113.69|111.09|0
1632807760000|2021-09-28 05:42:40|113.75|111.15|113.75|111.15|113.81|111.21|113.75|111.15|0
1632807770000|2021-09-28 05:42:50|113.81|111.21|113.81|111.21|113.81|111.21|113.81|111.21|0
1632807780000|2021-09-28 05:43:00|113.87|111.27|113.87|111.27|113.87|111.27|113.87|111.27|0
1632807790000|2021-09-28 05:43:10|113.81|111.21|113.81|111.21|113.81|111.21|113.81|111.21|0
1632807800000|2021-09-28 05:43:20|113.87|111.27|113.87|111.27|113.87|111.27|113.87|111.27|0
1632807810000|2021-09-28 05:43:30|113.93|111.33|113.87|111.27|113.93|111.33|113.87|111.27|0
1632807830000|2021-09-28 05:43:50|113.93|111.33|114.24|111.64|114.24|111.64|113.93|111.33|0
1632807840000|2021-09-28 05:44:00|114.21|111.61|114.18|111.58|114.24|111.64|114.18|111.58|0
1632807850000|2021-09-28 05:44:10|114.24|111.64|114.18|111.58|114.24|111.64|114.05|111.45|0
1632807860000|2021-09-28 05:44:20|114.12|111.52|114.11|111.51|114.12|111.52|114.05|111.45|0
1632807870000|2021-09-28 05:44:30|114.05|111.45|114.11|111.51|114.11|111.51|114.05|111.45|0
1632807880000|2021-09-28 05:44:40|114.05|111.45|114.11|111.51|114.11|111.51|114.05|111.45|0
1632807890000|2021-09-28 05:44:50|114.05|111.45|114.11|111.51|114.11|111.51|114.05|111.45|0
1632807900000|2021-09-28 05:45:00|114.18|111.58|114.11|111.51|114.18|111.58|114.11|111.51|0
1632807910000|2021-09-28 05:45:10|114.05|111.45|114.05|111.45|114.05|111.45|114.05|111.45|0
1632807920000|2021-09-28 05:45:20|114.03|111.43|114.03|111.43|114.03|111.43|114.03|111.43|0
1632807930000|2021-09-28 05:45:30|113.99|111.39|113.99|111.39|113.99|111.39|113.99|111.39|0
1632807940000|2021-09-28 05:45:40|113.93|111.33|113.99|111.39|113.99|111.39|113.93|111.33|0
1632807950000|2021-09-28 05:45:50|113.93|111.33|113.93|111.33|113.99|111.39|113.93|111.33|0
1632807960000|2021-09-28 05:46:00|113.87|111.27|113.93|111.33|113.93|111.33|113.87|111.27|0
1632807970000|2021-09-28 05:46:10|113.99|111.39|113.93|111.33|113.99|111.39|113.93|111.33|0
1632807980000|2021-09-28 05:46:20|113.87|111.27|113.87|111.27|113.87|111.27|113.87|111.27|0
1632808000000|2021-09-28 05:46:40|113.81|111.21|113.81|111.21|113.81|111.21|113.81|111.21|0
1632808010000|2021-09-28 05:46:50|113.87|111.27|113.93|111.33|113.93|111.33|113.87|111.27|0
1632808040000|2021-09-28 05:47:20|113.87|111.27|113.75|111.15|113.87|111.27|113.75|111.15|0
1632808050000|2021-09-28 05:47:30|113.63|111.03|113.63|111.03|113.63|111.03|113.63|111.03|0
1632808060000|2021-09-28 05:47:40|113.57|110.97|113.57|110.97|113.57|110.97|113.57|110.97|0
1632808080000|2021-09-28 05:48:00|113.51|110.91|113.51|110.91|113.51|110.91|113.51|110.91|0
1632808100000|2021-09-28 05:48:20|113.45|110.85|113.51|110.91|113.51|110.91|113.45|110.85|0
1632808110000|2021-09-28 05:48:30|113.45|110.85|113.51|110.91|113.51|110.91|113.45|110.85|0
1632808120000|2021-09-28 05:48:40|113.57|110.97|113.51|110.91|113.57|110.97|113.51|110.91|0
1632808130000|2021-09-28 05:48:50|113.45|110.85|113.51|110.91|113.51|110.91|113.45|110.85|0
1632808140000|2021-09-28 05:49:00|113.45|110.85|113.45|110.85|113.45|110.85|113.45|110.85|0
1632808150000|2021-09-28 05:49:10|113.39|110.79|113.39|110.79|113.39|110.79|113.39|110.79|0
1632808160000|2021-09-28 05:49:20|113.45|110.85|113.45|110.85|113.45|110.85|113.45|110.85|0
1632808170000|2021-09-28 05:49:30|113.39|110.79|113.39|110.79|113.39|110.79|113.33|110.73|0
1632808180000|2021-09-28 05:49:40|113.33|110.73|113.33|110.73|113.33|110.73|113.33|110.73|0
1632808190000|2021-09-28 05:49:50|113.36|110.76|113.39|110.79|113.39|110.79|113.36|110.76|0
1632808210000|2021-09-28 05:50:10|113.33|110.73|113.45|110.85|113.45|110.85|113.33|110.73|0
1632808220000|2021-09-28 05:50:20|113.39|110.79|113.39|110.79|113.39|110.79|113.39|110.79|0
1632808230000|2021-09-28 05:50:30|113.45|110.85|113.45|110.85|113.45|110.85|113.45|110.85|0
1632808250000|2021-09-28 05:50:50|113.48|110.88|113.45|110.85|113.48|110.88|113.45|110.85|0
1632808260000|2021-09-28 05:51:00|113.42|110.82|113.45|110.85|113.45|110.85|113.39|110.79|0
1632808270000|2021-09-28 05:51:10|113.39|110.79|113.39|110.79|113.39|110.79|113.39|110.79|0
1632808280000|2021-09-28 05:51:20|113.33|110.73|113.33|110.73|113.33|110.73|113.33|110.73|0
1632808290000|2021-09-28 05:51:30|113.39|110.79|113.33|110.73|113.39|110.79|113.33|110.73|0
1632808300000|2021-09-28 05:51:40|113.27|110.67|113.15|110.55|113.27|110.67|113.15|110.55|0
1632808310000|2021-09-28 05:51:50|113.09|110.49|113.15|110.55|113.15|110.55|113.09|110.49|0
1632808320000|2021-09-28 05:52:00|113.21|110.61|113.15|110.55|113.21|110.61|113.15|110.55|0
1632808330000|2021-09-28 05:52:10|113.09|110.49|113.09|110.49|113.09|110.49|113.09|110.49|0
1632808340000|2021-09-28 05:52:20|113.03|110.43|113.03|110.43|113.03|110.43|113.03|110.43|0
1632808350000|2021-09-28 05:52:30|113.09|110.49|113.09|110.49|113.09|110.49|113.09|110.49|0
1632808360000|2021-09-28 05:52:40|113.03|110.43|113.09|110.49|113.09|110.49|113.03|110.43|0
1632808370000|2021-09-28 05:52:50|113.03|110.43|113.09|110.49|113.09|110.49|113.03|110.43|0
1632808390000|2021-09-28 05:53:10|113.15|110.55|113.15|110.55|113.15|110.55|113.15|110.55|0
1632808410000|2021-09-28 05:53:30|113.09|110.49|113.03|110.43|113.09|110.49|113.03|110.43|0
1632808420000|2021-09-28 05:53:40|113.09|110.49|113.15|110.55|113.15|110.55|113.09|110.49|0
1632808430000|2021-09-28 05:53:50|113.21|110.61|113.21|110.61|113.21|110.61|113.21|110.61|0
1632808440000|2021-09-28 05:54:00|113.27|110.67|113.27|110.67|113.27|110.67|113.27|110.67|0
1632808450000|2021-09-28 05:54:10|113.21|110.61|113.27|110.67|113.27|110.67|113.21|110.61|0
1632808470000|2021-09-28 05:54:30|113.21|110.61|113.21|110.61|113.21|110.61|113.21|110.61|0
1632808480000|2021-09-28 05:54:40|113.27|110.67|113.27|110.67|113.27|110.67|113.27|110.67|0
1632808490000|2021-09-28 05:54:50|113.21|110.61|113.21|110.61|113.27|110.67|113.21|110.61|0
1632808500000|2021-09-28 05:55:00|113.15|110.55|113.03|110.43|113.15|110.55|113.03|110.43|0
1632808510000|2021-09-28 05:55:10|113.09|110.49|113.09|110.49|113.09|110.49|113.09|110.49|0
1632808520000|2021-09-28 05:55:20|113.03|110.43|113.09|110.49|113.09|110.49|113.03|110.43|0
1632808540000|2021-09-28 05:55:40|113.03|110.43|113.03|110.43|113.03|110.43|113.03|110.43|0
1632808550000|2021-09-28 05:55:50|113.09|110.49|113.03|110.43|113.09|110.49|113.03|110.43|0
1632808560000|2021-09-28 05:56:00|112.97|110.37|112.97|110.37|112.97|110.37|112.97|110.37|0
1632808570000|2021-09-28 05:56:10|112.91|110.31|112.85|110.25|112.91|110.31|112.85|110.25|0
1632808600000|2021-09-28 05:56:40|112.79|110.19|112.79|110.19|112.79|110.19|112.79|110.19|0
1632808610000|2021-09-28 05:56:50|112.85|110.25|112.79|110.19|112.85|110.25|112.79|110.19|0
1632808620000|2021-09-28 05:57:00|112.73|110.13|112.67|110.07|112.73|110.13|112.67|110.07|0
1632808640000|2021-09-28 05:57:20|112.73|110.13|112.67|110.07|112.73|110.13|112.67|110.07|0
1632808660000|2021-09-28 05:57:40|112.61|110.01|112.61|110.01|112.61|110.01|112.61|110.01|0
1632808670000|2021-09-28 05:57:50|112.55|109.95|112.55|109.95|112.55|109.95|112.55|109.95|0
1632808680000|2021-09-28 05:58:00|112.67|110.07|112.67|110.07|112.67|110.07|112.67|110.07|0
1632808690000|2021-09-28 05:58:10|112.61|110.01|112.61|110.01|112.61|110.01|112.61|110.01|0
1632808700000|2021-09-28 05:58:20|112.55|109.95|112.55|109.95|112.55|109.95|112.55|109.95|0
1632808710000|2021-09-28 05:58:30|112.61|110.01|112.49|109.89|112.61|110.01|112.49|109.89|0
1632808720000|2021-09-28 05:58:40|112.55|109.95|112.55|109.95|112.55|109.95|112.55|109.95|0
1632808730000|2021-09-28 05:58:50|111.6|109|111.6|109|111.6|109|111.6|109|0
1632808740000|2021-09-28 05:59:00|111.54|108.94|111.54|108.94|111.6|109|111.54|108.94|0
1632808750000|2021-09-28 05:59:10|111.48|108.88|111.37|108.77|111.48|108.88|111.37|108.77|0
1632808760000|2021-09-28 05:59:20|111.42|108.82|111.42|108.82|111.48|108.88|111.42|108.82|0
1632808770000|2021-09-28 05:59:30|111.48|108.88|111.42|108.82|111.48|108.88|111.42|108.82|0
1632808790000|2021-09-28 05:59:50|111.36|108.76|111.36|108.76|111.36|108.76|111.31|108.71|0
1632808800000|2021-09-28 06:00:00|111.42|108.82|111.54|108.94|111.54|108.94|111.42|108.82|0
1632808810000|2021-09-28 06:00:10|111.6|109|111.66|109.06|111.66|109.06|111.6|109|0
1632808820000|2021-09-28 06:00:20|111.54|108.94|111.6|109|111.6|109|111.54|108.94|0
1632808840000|2021-09-28 06:00:40|111.54|108.94|111.6|109|111.6|109|111.54|108.94|0
1632808850000|2021-09-28 06:00:50|111.66|109.06|111.66|109.06|111.66|109.06|111.6|109|0
1632808860000|2021-09-28 06:01:00|111.6|109|111.66|109.06|111.66|109.06|111.6|109|0
1632808870000|2021-09-28 06:01:10|111.72|109.12|111.78|109.18|111.78|109.18|111.72|109.12|0
1632808880000|2021-09-28 06:01:20|111.84|109.24|111.66|109.06|111.84|109.24|111.66|109.06|0
1632808890000|2021-09-28 06:01:30|111.6|109|111.54|108.94|111.6|109|111.54|108.94|0
1632808900000|2021-09-28 06:01:40|111.66|109.06|111.78|109.18|111.78|109.18|111.66|109.06|0
1632808910000|2021-09-28 06:01:50|111.72|109.12|111.6|109|111.72|109.12|111.6|109|0
1632808920000|2021-09-28 06:02:00|111.66|109.06|111.6|109|111.66|109.06|111.54|108.94|0
1632808940000|2021-09-28 06:02:20|111.66|109.06|111.66|109.06|111.66|109.06|111.66|109.06|0
1632808950000|2021-09-28 06:02:30|111.6|109|111.6|109|111.6|109|111.54|108.94|0
1632808960000|2021-09-28 06:02:40|111.66|109.06|111.6|109|111.66|109.06|111.6|109|0
1632808970000|2021-09-28 06:02:50|111.54|108.94|111.54|108.94|111.54|108.94|111.54|108.94|0
1632808980000|2021-09-28 06:03:00|111.6|109|111.6|109|111.6|109|111.6|109|0
1632808990000|2021-09-28 06:03:10|111.54|108.94|111.6|109|111.6|109|111.54|108.94|0
1632809000000|2021-09-28 06:03:20|111.66|109.06|111.66|109.06|111.66|109.06|111.66|109.06|0
1632809010000|2021-09-28 06:03:30|111.6|109|111.6|109|111.6|109|111.6|109|0
1632809020000|2021-09-28 06:03:40|111.54|108.94|111.6|109|111.6|109|111.54|108.94|0
1632809030000|2021-09-28 06:03:50|111.54|108.94|111.48|108.88|111.54|108.94|111.48|108.88|0
1632809040000|2021-09-28 06:04:00|111.54|108.94|111.54|108.94|111.54|108.94|111.54|108.94|0
1632809050000|2021-09-28 06:04:10|111.48|108.88|111.48|108.88|111.48|108.88|111.48|108.88|0
1632809060000|2021-09-28 06:04:20|111.42|108.82|111.54|108.94|111.54|108.94|111.42|108.82|0
1632809070000|2021-09-28 06:04:30|111.6|109|111.66|109.06|111.66|109.06|111.6|109|0
1632809080000|2021-09-28 06:04:40|111.63|109.03|111.6|109|111.63|109.03|111.6|109|0
1632809090000|2021-09-28 06:04:50|111.66|109.06|111.72|109.12|111.72|109.12|111.66|109.06|0
1632809100000|2021-09-28 06:05:00|111.78|109.18|111.72|109.12|111.78|109.18|111.72|109.12|0
1632809110000|2021-09-28 06:05:10|111.78|109.18|111.84|109.24|111.84|109.24|111.78|109.18|0
1632809120000|2021-09-28 06:05:20|111.78|109.18|111.9|109.3|111.9|109.3|111.78|109.18|0
1632809130000|2021-09-28 06:05:30|111.93|109.33|111.93|109.33|111.93|109.33|111.93|109.33|0
1632809140000|2021-09-28 06:05:40|111.9|109.3|111.84|109.24|111.9|109.3|111.84|109.24|0
1632809150000|2021-09-28 06:05:50|111.9|109.3|111.9|109.3|111.9|109.3|111.9|109.3|0
1632809160000|2021-09-28 06:06:00|111.84|109.24|111.84|109.24|111.84|109.24|111.84|109.24|0
1632809170000|2021-09-28 06:06:10|111.9|109.3|111.9|109.3|111.9|109.3|111.9|109.3|0
1632809180000|2021-09-28 06:06:20|111.96|109.36|111.96|109.36|111.96|109.36|111.96|109.36|0
1632809190000|2021-09-28 06:06:30|112.02|109.42|112.02|109.42|112.02|109.42|111.96|109.36|0
1632809200000|2021-09-28 06:06:40|112.08|109.48|112.08|109.48|112.08|109.48|112.08|109.48|0
1632809210000|2021-09-28 06:06:50|112.14|109.54|112.08|109.48|112.14|109.54|112.08|109.48|0
1632809220000|2021-09-28 06:07:00|112.14|109.54|112.08|109.48|112.14|109.54|112.08|109.48|0
1632809230000|2021-09-28 06:07:10|112.14|109.54|112.14|109.54|112.14|109.54|112.14|109.54|0
1632809240000|2021-09-28 06:07:20|112.2|109.6|112.2|109.6|112.2|109.6|112.2|109.6|0
1632809250000|2021-09-28 06:07:30|112.26|109.66|112.2|109.6|112.26|109.66|112.2|109.6|0
1632809280000|2021-09-28 06:08:00|112.23|109.63|112.26|109.66|112.26|109.66|112.23|109.63|0
1632809300000|2021-09-28 06:08:20|112.32|109.72|112.44|109.84|112.44|109.84|112.32|109.72|0
1632809310000|2021-09-28 06:08:30|112.38|109.78|112.38|109.78|112.38|109.78|112.38|109.78|0
1632809320000|2021-09-28 06:08:40|112.44|109.84|112.44|109.84|112.44|109.84|112.44|109.84|0
1632809330000|2021-09-28 06:08:50|112.5|109.9|112.5|109.9|112.5|109.9|112.5|109.9|0
1632809340000|2021-09-28 06:09:00|112.56|109.96|112.5|109.9|112.56|109.96|112.5|109.9|0
1632809350000|2021-09-28 06:09:10|112.56|109.96|112.44|109.84|112.56|109.96|112.44|109.84|0
1632809360000|2021-09-28 06:09:20|112.5|109.9|112.5|109.9|112.5|109.9|112.5|109.9|0
1632809370000|2021-09-28 06:09:30|112.44|109.84|112.44|109.84|112.44|109.84|112.44|109.84|0
1632809380000|2021-09-28 06:09:40|112.5|109.9|112.5|109.9|112.5|109.9|112.5|109.9|0
1632809390000|2021-09-28 06:09:50|112.62|110.02|112.59|109.99|112.62|110.02|112.56|109.96|0
1632809400000|2021-09-28 06:10:00|112.56|109.96|112.62|110.02|112.62|110.02|112.56|109.96|0
1632809410000|2021-09-28 06:10:10|112.74|110.14|112.8|110.2|112.8|110.2|112.74|110.14|0
1632809420000|2021-09-28 06:10:20|112.74|110.14|112.74|110.14|112.74|110.14|112.74|110.14|0
1632809440000|2021-09-28 06:10:40|112.8|110.2|112.92|110.32|112.92|110.32|112.8|110.2|0
1632809450000|2021-09-28 06:10:50|112.98|110.38|112.86|110.26|112.98|110.38|112.86|110.26|0
1632809460000|2021-09-28 06:11:00|112.92|110.32|112.86|110.26|112.98|110.38|112.86|110.26|0
1632809470000|2021-09-28 06:11:10|112.8|110.2|112.86|110.26|112.86|110.26|112.8|110.2|0
1632809480000|2021-09-28 06:11:20|112.8|110.2|112.67|110.07|112.8|110.2|112.67|110.07|0
1632809490000|2021-09-28 06:11:30|112.73|110.13|112.8|110.2|112.8|110.2|112.73|110.13|0
1632809500000|2021-09-28 06:11:40|112.73|110.13|112.79|110.19|112.79|110.19|112.73|110.13|0
1632809510000|2021-09-28 06:11:50|112.77|110.17|112.79|110.19|112.79|110.19|112.77|110.17|0
1632809520000|2021-09-28 06:12:00|112.67|110.07|112.67|110.07|112.67|110.07|112.67|110.07|0
1632809530000|2021-09-28 06:12:10|112.61|110.01|112.67|110.07|112.67|110.07|112.61|110.01|0
1632809540000|2021-09-28 06:12:20|112.73|110.13|112.79|110.19|112.79|110.19|112.73|110.13|0
1632809550000|2021-09-28 06:12:30|112.77|110.17|112.85|110.25|112.85|110.25|112.77|110.17|0
1632809560000|2021-09-28 06:12:40|112.91|110.31|112.91|110.31|112.91|110.31|112.91|110.31|0
1632809570000|2021-09-28 06:12:50|112.95|110.35|112.97|110.37|112.97|110.37|112.91|110.31|0
1632809580000|2021-09-28 06:13:00|113.1|110.5|113.04|110.44|113.1|110.5|113.04|110.44|0
1632809590000|2021-09-28 06:13:10|112.97|110.37|112.97|110.37|112.97|110.37|112.97|110.37|0
1632809600000|2021-09-28 06:13:20|113.03|110.43|113.1|110.5|113.1|110.5|113.01|110.41|0
1632809610000|2021-09-28 06:13:30|113.16|110.56|113.1|110.5|113.16|110.56|113.1|110.5|0
1632809620000|2021-09-28 06:13:40|113.03|110.43|113.03|110.43|113.07|110.47|113.03|110.43|0
1632809630000|2021-09-28 06:13:50|112.97|110.37|113.09|110.49|113.09|110.49|112.97|110.37|0
1632809640000|2021-09-28 06:14:00|113.03|110.43|113.03|110.43|113.03|110.43|113.03|110.43|0
1632809660000|2021-09-28 06:14:20|113.09|110.49|113.16|110.56|113.16|110.56|113.09|110.49|0
1632809670000|2021-09-28 06:14:30|113.15|110.55|113.09|110.49|113.15|110.55|113.09|110.49|0
1632809680000|2021-09-28 06:14:40|113.15|110.55|113.15|110.55|113.15|110.55|113.15|110.55|0
1632809690000|2021-09-28 06:14:50|113.09|110.49|113.09|110.49|113.09|110.49|113.09|110.49|0
1632809700000|2021-09-28 06:15:00|113.15|110.55|113.22|110.62|113.22|110.62|113.15|110.55|0
1632809710000|2021-09-28 06:15:10|113.15|110.55|113.03|110.43|113.21|110.61|113.03|110.43|0
1632809720000|2021-09-28 06:15:20|112.97|110.37|112.91|110.31|112.97|110.37|112.91|110.31|0
1632809730000|2021-09-28 06:15:30|112.85|110.25|112.85|110.25|112.85|110.25|112.85|110.25|0
1632809740000|2021-09-28 06:15:40|112.79|110.19|112.79|110.19|112.79|110.19|112.79|110.19|0
1632809750000|2021-09-28 06:15:50|112.73|110.13|112.73|110.13|112.79|110.19|112.73|110.13|0
1632809770000|2021-09-28 06:16:10|112.79|110.19|112.79|110.19|112.79|110.19|112.79|110.19|0
1632809780000|2021-09-28 06:16:20|112.85|110.25|112.97|110.37|112.97|110.37|112.85|110.25|0
1632809790000|2021-09-28 06:16:30|113.03|110.43|113.03|110.43|113.09|110.49|113.03|110.43|0
1632809800000|2021-09-28 06:16:40|112.97|110.37|113.03|110.43|113.03|110.43|112.97|110.37|0
1632809810000|2021-09-28 06:16:50|112.97|110.37|112.97|110.37|112.97|110.37|112.97|110.37|0
1632809820000|2021-09-28 06:17:00|112.91|110.31|112.97|110.37|112.97|110.37|112.91|110.31|0
1632809830000|2021-09-28 06:17:10|112.91|110.31|112.85|110.25|112.91|110.31|112.85|110.25|0
1632809840000|2021-09-28 06:17:20|112.88|110.28|112.85|110.25|112.88|110.28|112.85|110.25|0
1632809850000|2021-09-28 06:17:30|112.91|110.31|112.97|110.37|112.97|110.37|112.91|110.31|0
1632809860000|2021-09-28 06:17:40|112.91|110.31|112.97|110.37|112.97|110.37|112.91|110.31|0
1632809870000|2021-09-28 06:17:50|112.91|110.31|112.91|110.31|112.91|110.31|112.91|110.31|0
1632809880000|2021-09-28 06:18:00|112.97|110.37|112.97|110.37|112.97|110.37|112.97|110.37|0
1632809890000|2021-09-28 06:18:10|113.03|110.43|113.15|110.55|113.15|110.55|113.03|110.43|0
1632809900000|2021-09-28 06:18:20|113.21|110.61|113.33|110.73|113.33|110.73|113.21|110.61|0
1632809910000|2021-09-28 06:18:30|113.27|110.67|113.21|110.61|113.27|110.67|113.21|110.61|0
1632809920000|2021-09-28 06:18:40|113.15|110.55|113.15|110.55|113.21|110.61|113.15|110.55|0
1632809930000|2021-09-28 06:18:50|113.09|110.49|113.09|110.49|113.09|110.49|113.09|110.49|0
1632809940000|2021-09-28 06:19:00|113.18|110.58|113.15|110.55|113.18|110.58|113.09|110.49|0
1632809950000|2021-09-28 06:19:10|113.21|110.61|113.18|110.58|113.21|110.61|113.18|110.58|0
1632809960000|2021-09-28 06:19:20|113.15|110.55|113.15|110.55|113.21|110.61|113.15|110.55|0
1632809970000|2021-09-28 06:19:30|113.09|110.49|113.09|110.49|113.09|110.49|113.09|110.49|0
1632809980000|2021-09-28 06:19:40|113.15|110.55|113.27|110.67|113.27|110.67|113.09|110.49|0
1632809990000|2021-09-28 06:19:50|113.24|110.64|113.33|110.73|113.33|110.73|113.24|110.64|0
1632810000000|2021-09-28 06:20:00|113.39|110.79|113.58|110.98|113.58|110.98|113.39|110.79|0
1632810010000|2021-09-28 06:20:10|113.51|110.91|113.58|110.98|113.58|110.98|113.51|110.91|0
1632810020000|2021-09-28 06:20:20|113.51|110.91|113.58|110.98|113.58|110.98|113.51|110.91|0
1632810030000|2021-09-28 06:20:30|113.64|111.04|113.67|111.07|113.7|111.1|113.64|111.04|0
1632810040000|2021-09-28 06:20:40|113.64|111.04|113.64|111.04|113.64|111.04|113.57|110.97|0
1632810050000|2021-09-28 06:20:50|113.57|110.97|113.57|110.97|113.57|110.97|113.51|110.91|0
1632810060000|2021-09-28 06:21:00|113.76|111.16|113.7|111.1|113.76|111.16|113.7|111.1|0
1632810070000|2021-09-28 06:21:10|113.76|111.16|114.18|111.58|114.36|111.76|113.76|111.16|0
1632810080000|2021-09-28 06:21:20|114.06|111.46|114.12|111.52|114.18|111.58|114.06|111.46|0
1632810090000|2021-09-28 06:21:30|114.18|111.58|114.18|111.58|114.24|111.64|114.18|111.58|0
1632810100000|2021-09-28 06:21:40|114.3|111.7|114.36|111.76|114.36|111.76|114.3|111.7|0
1632810110000|2021-09-28 06:21:50|114.42|111.82|114.3|111.7|114.42|111.82|114.3|111.7|0
1632810120000|2021-09-28 06:22:00|114.27|111.67|114.18|111.58|114.27|111.67|114.18|111.58|0
1632810130000|2021-09-28 06:22:10|114.36|111.76|114.42|111.82|114.42|111.82|114.36|111.76|0
1632810140000|2021-09-28 06:22:20|114.36|111.76|114.55|111.95|114.61|112.01|114.36|111.76|0
1632810150000|2021-09-28 06:22:30|114.48|111.88|114.42|111.82|114.48|111.88|114.42|111.82|0
1632810160000|2021-09-28 06:22:40|114.36|111.76|114.42|111.82|114.42|111.82|114.36|111.76|0
1632810170000|2021-09-28 06:22:50|114.36|111.76|114.55|111.95|114.55|111.95|114.36|111.76|0
1632810180000|2021-09-28 06:23:00|114.48|111.88|114.55|111.95|114.55|111.95|114.48|111.88|0
1632810190000|2021-09-28 06:23:10|114.48|111.88|114.36|111.76|114.48|111.88|114.36|111.76|0
1632810200000|2021-09-28 06:23:20|114.42|111.82|114.36|111.76|114.42|111.82|114.36|111.76|0
1632810210000|2021-09-28 06:23:30|114.3|111.7|114.3|111.7|114.3|111.7|114.24|111.64|0
1632810220000|2021-09-28 06:23:40|114.36|111.76|114.36|111.76|114.36|111.76|114.36|111.76|0
1632810230000|2021-09-28 06:23:50|114.42|111.82|114.42|111.82|114.42|111.82|114.42|111.82|0
1632810240000|2021-09-28 06:24:00|114.48|111.88|114.48|111.88|114.48|111.88|114.48|111.88|0
1632810250000|2021-09-28 06:24:10|114.52|111.92|114.54|111.94|114.54|111.94|114.52|111.92|0
1632810260000|2021-09-28 06:24:20|114.58|111.98|114.67|112.07|114.67|112.07|114.58|111.98|0
1632810270000|2021-09-28 06:24:30|114.61|112.01|114.48|111.88|114.61|112.01|114.48|111.88|0
1632810280000|2021-09-28 06:24:40|114.54|111.94|114.48|111.88|114.54|111.94|114.48|111.88|0
1632810290000|2021-09-28 06:24:50|114.54|111.94|114.54|111.94|114.61|112.01|114.54|111.94|0
1632810300000|2021-09-28 06:25:00|114.61|112.01|114.42|111.82|114.61|112.01|114.42|111.82|0
1632810310000|2021-09-28 06:25:10|114.48|111.88|114.48|111.88|114.48|111.88|114.42|111.82|0
1632810320000|2021-09-28 06:25:20|114.54|111.94|114.54|111.94|114.54|111.94|114.54|111.94|0
1632810330000|2021-09-28 06:25:30|114.6|112|114.54|111.94|114.6|112|114.54|111.94|0
1632810340000|2021-09-28 06:25:40|114.6|112|114.6|112|114.6|112|114.6|112|0
1632810350000|2021-09-28 06:25:50|114.67|112.07|114.79|112.19|114.79|112.19|114.67|112.07|0
1632810360000|2021-09-28 06:26:00|114.85|112.25|114.91|112.31|114.91|112.31|114.79|112.19|0
1632810370000|2021-09-28 06:26:10|114.85|112.25|114.85|112.25|114.91|112.31|114.85|112.25|0
1632810380000|2021-09-28 06:26:20|114.91|112.31|114.73|112.13|114.91|112.31|114.73|112.13|0
1632810390000|2021-09-28 06:26:30|114.67|112.07|114.67|112.07|114.67|112.07|114.6|112|0
1632810400000|2021-09-28 06:26:40|114.73|112.13|114.79|112.19|114.79|112.19|114.73|112.13|0
1632810410000|2021-09-28 06:26:50|114.73|112.13|114.73|112.13|114.73|112.13|114.7|112.1|0
1632810420000|2021-09-28 06:27:00|114.67|112.07|114.73|112.13|114.73|112.13|114.6|112|0
1632810430000|2021-09-28 06:27:10|114.79|112.19|114.73|112.13|114.79|112.19|114.73|112.13|0
1632810440000|2021-09-28 06:27:20|114.66|112.06|114.73|112.13|114.73|112.13|114.66|112.06|0
1632810450000|2021-09-28 06:27:30|114.79|112.19|114.79|112.19|114.79|112.19|114.79|112.19|0
1632810460000|2021-09-28 06:27:40|114.76|112.16|114.79|112.19|114.79|112.19|114.76|112.16|0
1632810470000|2021-09-28 06:27:50|114.73|112.13|114.73|112.13|114.73|112.13|114.73|112.13|0
1632810480000|2021-09-28 06:28:00|114.76|112.16|114.79|112.19|114.79|112.19|114.73|112.13|0
1632810490000|2021-09-28 06:28:10|114.7|112.1|114.54|111.94|114.7|112.1|114.54|111.94|0
1632810500000|2021-09-28 06:28:20|114.6|112|114.66|112.06|114.66|112.06|114.6|112|0
1632810510000|2021-09-28 06:28:30|114.73|112.13|114.73|112.13|114.73|112.13|114.73|112.13|0
1632810520000|2021-09-28 06:28:40|114.85|112.25|114.79|112.19|114.85|112.25|114.79|112.19|0
1632810530000|2021-09-28 06:28:50|114.73|112.13|114.73|112.13|114.73|112.13|114.73|112.13|0
1632810540000|2021-09-28 06:29:00|114.66|112.06|114.66|112.06|114.66|112.06|114.66|112.06|0
1632810550000|2021-09-28 06:29:10|114.79|112.19|114.85|112.25|114.85|112.25|114.79|112.19|0
1632810560000|2021-09-28 06:29:20|114.91|112.31|114.91|112.31|114.91|112.31|114.91|112.31|0
1632810570000|2021-09-28 06:29:30|114.85|112.25|114.91|112.31|114.91|112.31|114.85|112.25|0
1632810580000|2021-09-28 06:29:40|114.97|112.37|115.03|112.43|115.03|112.43|114.97|112.37|0
1632810590000|2021-09-28 06:29:50|114.97|112.37|114.97|112.37|114.97|112.37|114.97|112.37|0
1632810600000|2021-09-28 06:30:00|115.09|112.49|115.09|112.49|115.09|112.49|115.09|112.49|0
1632810610000|2021-09-28 06:30:10|115.15|112.55|115.4|112.8|115.4|112.8|115.15|112.55|0
1632810620000|2021-09-28 06:30:20|115.34|112.74|115.27|112.67|115.34|112.74|115.27|112.67|0
1632810630000|2021-09-28 06:30:30|115.21|112.61|115.46|112.86|115.46|112.86|115.21|112.61|0
1632810640000|2021-09-28 06:30:40|115.4|112.8|115.46|112.86|115.46|112.86|115.4|112.8|0
1632810650000|2021-09-28 06:30:50|115.52|112.92|115.4|112.8|115.52|112.92|115.4|112.8|0
1632810660000|2021-09-28 06:31:00|115.34|112.74|115.31|112.71|115.34|112.74|115.27|112.67|0
1632810670000|2021-09-28 06:31:10|115.34|112.74|115.37|112.77|115.46|112.86|115.34|112.74|0
1632810680000|2021-09-28 06:31:20|115.21|112.61|115.15|112.55|115.21|112.61|115.09|112.49|0
1632810690000|2021-09-28 06:31:30|115.27|112.67|115.27|112.67|115.27|112.67|115.21|112.61|0
1632810700000|2021-09-28 06:31:40|115.34|112.74|115.4|112.8|115.4|112.8|115.31|112.71|0
1632810710000|2021-09-28 06:31:50|115.27|112.67|115.21|112.61|115.27|112.67|115.21|112.61|0
1632810720000|2021-09-28 06:32:00|115.34|112.74|115.34|112.74|115.34|112.74|115.27|112.67|0
1632810730000|2021-09-28 06:32:10|115.46|112.86|115.46|112.86|115.46|112.86|115.4|112.8|0
1632810740000|2021-09-28 06:32:20|115.52|112.92|115.52|112.92|115.52|112.92|115.46|112.86|0
1632810750000|2021-09-28 06:32:30|115.58|112.98|115.7|113.1|115.7|113.1|115.52|112.92|0
1632810760000|2021-09-28 06:32:40|115.76|113.16|115.76|113.16|115.89|113.29|115.76|113.16|0
1632810770000|2021-09-28 06:32:50|115.83|113.23|115.76|113.16|115.83|113.23|115.76|113.16|0
1632810780000|2021-09-28 06:33:00|115.7|113.1|115.52|112.92|115.7|113.1|115.52|112.92|0
1632810790000|2021-09-28 06:33:10|115.58|112.98|115.58|112.98|115.58|112.98|115.52|112.92|0
1632810800000|2021-09-28 06:33:20|115.64|113.04|115.58|112.98|115.64|113.04|115.58|112.98|0
1632810810000|2021-09-28 06:33:30|115.46|112.86|115.52|112.92|115.52|112.92|115.46|112.86|0
1632810820000|2021-09-28 06:33:40|115.58|112.98|115.7|113.1|115.7|113.1|115.58|112.98|0
1632810830000|2021-09-28 06:33:50|115.64|113.04|115.52|112.92|115.64|113.04|115.52|112.92|0
1632810840000|2021-09-28 06:34:00|115.64|113.04|115.61|113.01|115.64|113.04|115.58|112.98|0
1632810850000|2021-09-28 06:34:10|115.64|113.04|115.7|113.1|115.76|113.16|115.64|113.04|0
1632810860000|2021-09-28 06:34:20|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1632810880000|2021-09-28 06:34:40|115.64|113.04|115.64|113.04|115.64|113.04|115.58|112.98|0
1632810890000|2021-09-28 06:34:50|115.7|113.1|115.7|113.1|115.7|113.1|115.7|113.1|0
1632810900000|2021-09-28 06:35:00|115.76|113.16|115.76|113.16|115.76|113.16|115.76|113.16|0
1632810910000|2021-09-28 06:35:10|115.7|113.1|115.7|113.1|115.7|113.1|115.7|113.1|0
1632810930000|2021-09-28 06:35:30|115.58|112.98|115.64|113.04|115.64|113.04|115.58|112.98|0
1632810940000|2021-09-28 06:35:40|115.61|113.01|115.76|113.16|115.76|113.16|115.58|112.98|0
1632810950000|2021-09-28 06:35:50|115.82|113.22|115.82|113.22|115.82|113.22|115.82|113.22|0
1632810960000|2021-09-28 06:36:00|115.76|113.16|115.79|113.19|115.79|113.19|115.76|113.16|0
1632810970000|2021-09-28 06:36:10|115.76|113.16|115.82|113.22|115.95|113.35|115.76|113.16|0
1632810980000|2021-09-28 06:36:20|115.89|113.29|115.89|113.29|115.95|113.35|115.89|113.29|0
1632810990000|2021-09-28 06:36:30|115.82|113.22|115.82|113.22|115.82|113.22|115.82|113.22|0
1632811000000|2021-09-28 06:36:40|115.95|113.35|116.07|113.47|116.13|113.53|115.95|113.35|0
1632811010000|2021-09-28 06:36:50|116.01|113.41|115.95|113.35|116.01|113.41|115.95|113.35|0
1632811020000|2021-09-28 06:37:00|116.01|113.41|116.13|113.53|116.13|113.53|116.01|113.41|0
1632811030000|2021-09-28 06:37:10|116.07|113.47|116.01|113.41|116.07|113.47|116.01|113.41|0
1632811040000|2021-09-28 06:37:20|115.95|113.35|115.95|113.35|115.95|113.35|115.95|113.35|0
1632811050000|2021-09-28 06:37:30|115.89|113.29|115.7|113.1|115.89|113.29|115.7|113.1|0
1632811060000|2021-09-28 06:37:40|115.67|113.07|115.67|113.07|115.67|113.07|115.67|113.07|0
1632811070000|2021-09-28 06:37:50|115.64|113.04|115.64|113.04|115.67|113.07|115.64|113.04|0
1632811080000|2021-09-28 06:38:00|115.7|113.1|115.7|113.1|115.7|113.1|115.7|113.1|0
1632811090000|2021-09-28 06:38:10|115.76|113.16|115.76|113.16|115.76|113.16|115.7|113.1|0
1632811100000|2021-09-28 06:38:20|115.7|113.1|115.76|113.16|115.76|113.16|115.7|113.1|0
1632811110000|2021-09-28 06:38:30|115.73|113.13|115.7|113.1|115.76|113.16|115.7|113.1|0
1632811120000|2021-09-28 06:38:40|115.73|113.13|115.7|113.1|115.79|113.19|115.7|113.1|0
1632811130000|2021-09-28 06:38:50|115.82|113.22|115.88|113.28|115.95|113.35|115.82|113.22|0
1632811140000|2021-09-28 06:39:00|115.95|113.35|115.76|113.16|115.95|113.35|115.76|113.16|0
1632811150000|2021-09-28 06:39:10|115.82|113.22|115.79|113.19|115.82|113.22|115.76|113.16|0
1632811160000|2021-09-28 06:39:20|115.82|113.22|115.95|113.35|115.95|113.35|115.82|113.22|0
1632811170000|2021-09-28 06:39:30|115.88|113.28|115.76|113.16|115.88|113.28|115.76|113.16|0
1632811180000|2021-09-28 06:39:40|115.82|113.22|115.95|113.35|115.95|113.35|115.82|113.22|0
1632811190000|2021-09-28 06:39:50|115.88|113.28|116.01|113.41|116.01|113.41|115.88|113.28|0
1632811200000|2021-09-28 06:40:00|115.98|113.38|115.76|113.16|115.98|113.38|115.76|113.16|0
1632811210000|2021-09-28 06:40:10|115.79|113.19|115.82|113.22|115.82|113.22|115.76|113.16|0
1632811220000|2021-09-28 06:40:20|115.76|113.16|115.76|113.16|115.76|113.16|115.76|113.16|0
1632811240000|2021-09-28 06:40:40|115.79|113.19|115.76|113.16|115.79|113.19|115.76|113.16|0
1632811250000|2021-09-28 06:40:50|115.7|113.1|115.7|113.1|115.7|113.1|115.7|113.1|0
1632811260000|2021-09-28 06:41:00|115.64|113.04|115.64|113.04|115.7|113.1|115.64|113.04|0
1632811270000|2021-09-28 06:41:10|115.7|113.1|115.7|113.1|115.76|113.16|115.7|113.1|0
1632811280000|2021-09-28 06:41:20|115.64|113.04|115.58|112.98|115.64|113.04|115.58|112.98|0
1632811290000|2021-09-28 06:41:30|115.51|112.91|115.51|112.91|115.58|112.98|115.51|112.91|0
1632811300000|2021-09-28 06:41:40|115.64|113.04|115.58|112.98|115.64|113.04|115.58|112.98|0
1632811310000|2021-09-28 06:41:50|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1632811320000|2021-09-28 06:42:00|115.58|112.98|115.51|112.91|115.64|113.04|115.51|112.91|0
1632811330000|2021-09-28 06:42:10|115.45|112.85|115.3|112.7|115.45|112.85|115.3|112.7|0
1632811340000|2021-09-28 06:42:20|115.33|112.73|115.45|112.85|115.45|112.85|115.33|112.73|0
1632811350000|2021-09-28 06:42:30|115.39|112.79|115.33|112.73|115.39|112.79|115.33|112.73|0
1632811360000|2021-09-28 06:42:40|115.39|112.79|115.33|112.73|115.39|112.79|115.33|112.73|0
1632811370000|2021-09-28 06:42:50|115.3|112.7|115.27|112.67|115.33|112.73|115.27|112.67|0
1632811380000|2021-09-28 06:43:00|115.33|112.73|115.33|112.73|115.36|112.76|115.33|112.73|0
1632811390000|2021-09-28 06:43:10|115.27|112.67|115.27|112.67|115.27|112.67|115.27|112.67|0
1632811400000|2021-09-28 06:43:20|115.33|112.73|115.45|112.85|115.45|112.85|115.33|112.73|0
1632811420000|2021-09-28 06:43:40|115.51|112.91|115.7|113.1|115.7|113.1|115.51|112.91|0
1632811430000|2021-09-28 06:43:50|115.64|113.04|115.67|113.07|115.67|113.07|115.64|113.04|0
1632811440000|2021-09-28 06:44:00|115.64|113.04|115.57|112.97|115.64|113.04|115.57|112.97|0
1632811450000|2021-09-28 06:44:10|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1632811460000|2021-09-28 06:44:20|115.55|112.95|115.45|112.85|115.55|112.95|115.45|112.85|0
1632811470000|2021-09-28 06:44:30|115.48|112.88|115.51|112.91|115.51|112.91|115.48|112.88|0
1632811480000|2021-09-28 06:44:40|115.45|112.85|115.51|112.91|115.51|112.91|115.45|112.85|0
1632811490000|2021-09-28 06:44:50|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1632811500000|2021-09-28 06:45:00|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1632811510000|2021-09-28 06:45:10|115.7|113.1|115.82|113.22|115.82|113.22|115.7|113.1|0
1632811520000|2021-09-28 06:45:20|115.7|113.1|115.64|113.04|115.7|113.1|115.57|112.97|0
1632811540000|2021-09-28 06:45:40|115.67|113.07|115.76|113.16|115.76|113.16|115.67|113.07|0
1632811550000|2021-09-28 06:45:50|115.7|113.1|115.64|113.04|115.7|113.1|115.64|113.04|0
1632811560000|2021-09-28 06:46:00|115.57|112.97|115.51|112.91|115.57|112.97|115.51|112.91|0
1632811570000|2021-09-28 06:46:10|115.42|112.82|115.39|112.79|115.42|112.82|115.39|112.79|0
1632811580000|2021-09-28 06:46:20|115.33|112.73|115.33|112.73|115.39|112.79|115.33|112.73|0
1632811590000|2021-09-28 06:46:30|115.39|112.79|115.33|112.73|115.39|112.79|115.33|112.73|0
1632811600000|2021-09-28 06:46:40|115.39|112.79|115.48|112.88|115.48|112.88|115.33|112.73|0
1632811610000|2021-09-28 06:46:50|115.57|112.97|115.51|112.91|115.57|112.97|115.51|112.91|0
1632811620000|2021-09-28 06:47:00|115.48|112.88|115.45|112.85|115.48|112.88|115.39|112.79|0
1632811630000|2021-09-28 06:47:10|115.42|112.82|115.45|112.85|115.45|112.85|115.39|112.79|0
1632811640000|2021-09-28 06:47:20|115.51|112.91|115.45|112.85|115.51|112.91|115.45|112.85|0
1632811650000|2021-09-28 06:47:30|115.39|112.79|115.45|112.85|115.45|112.85|115.39|112.79|0
1632811660000|2021-09-28 06:47:40|115.39|112.79|115.45|112.85|115.45|112.85|115.39|112.79|0
1632811670000|2021-09-28 06:47:50|115.39|112.79|115.39|112.79|115.42|112.82|115.39|112.79|0
1632811680000|2021-09-28 06:48:00|115.33|112.73|115.33|112.73|115.33|112.73|115.33|112.73|0
1632811690000|2021-09-28 06:48:10|115.27|112.67|115.3|112.7|115.33|112.73|115.27|112.67|0
1632811700000|2021-09-28 06:48:20|115.27|112.67|115.3|112.7|115.33|112.73|115.27|112.67|0
1632811710000|2021-09-28 06:48:30|115.27|112.67|115.21|112.61|115.27|112.67|115.21|112.61|0
1632811720000|2021-09-28 06:48:40|115.18|112.58|115.27|112.67|115.27|112.67|115.14|112.54|0
1632811730000|2021-09-28 06:48:50|115.2|112.6|115.2|112.6|115.2|112.6|115.2|112.6|0
1632811740000|2021-09-28 06:49:00|115.18|112.58|115.14|112.54|115.18|112.58|115.14|112.54|0
1632811750000|2021-09-28 06:49:10|115.08|112.48|115.2|112.6|115.2|112.6|115.08|112.48|0
1632811760000|2021-09-28 06:49:20|115.18|112.58|115.2|112.6|115.2|112.6|115.14|112.54|0
1632811770000|2021-09-28 06:49:30|115.27|112.67|115.33|112.73|115.33|112.73|115.27|112.67|0
1632811780000|2021-09-28 06:49:40|115.3|112.7|115.3|112.7|115.3|112.7|115.3|112.7|0
1632811790000|2021-09-28 06:49:50|115.27|112.67|115.33|112.73|115.33|112.73|115.27|112.67|0
1632811800000|2021-09-28 06:50:00|115.39|112.79|115.36|112.76|115.45|112.85|115.33|112.73|0
1632811810000|2021-09-28 06:50:10|115.39|112.79|115.39|112.79|115.45|112.85|115.39|112.79|0
1632811820000|2021-09-28 06:50:20|115.36|112.76|115.33|112.73|115.36|112.76|115.33|112.73|0
1632811830000|2021-09-28 06:50:30|115.27|112.67|115.39|112.79|115.39|112.79|115.27|112.67|0
1632811840000|2021-09-28 06:50:40|115.33|112.73|115.36|112.76|115.36|112.76|115.33|112.73|0
1632811850000|2021-09-28 06:50:50|115.33|112.73|115.3|112.7|115.33|112.73|115.3|112.7|0
1632811860000|2021-09-28 06:51:00|115.27|112.67|115.3|112.7|115.33|112.73|115.27|112.67|0
1632811870000|2021-09-28 06:51:10|115.33|112.73|115.39|112.79|115.39|112.79|115.33|112.73|0
1632811880000|2021-09-28 06:51:20|115.45|112.85|115.36|112.76|115.45|112.85|115.36|112.76|0
1632811890000|2021-09-28 06:51:30|115.39|112.79|115.39|112.79|115.39|112.79|115.39|112.79|0
1632811900000|2021-09-28 06:51:40|115.45|112.85|115.45|112.85|115.45|112.85|115.45|112.85|0
1632811910000|2021-09-28 06:51:50|115.51|112.91|115.57|112.97|115.57|112.97|115.51|112.91|0
1632811920000|2021-09-28 06:52:00|115.51|112.91|115.57|112.97|115.57|112.97|115.51|112.91|0
1632811930000|2021-09-28 06:52:10|115.51|112.91|115.57|112.97|115.57|112.97|115.51|112.91|0
1632811940000|2021-09-28 06:52:20|115.51|112.91|115.6|113|115.6|113|115.51|112.91|0
1632811950000|2021-09-28 06:52:30|115.63|113.03|115.57|112.97|115.63|113.03|115.57|112.97|0
1632811960000|2021-09-28 06:52:40|115.63|113.03|115.63|113.03|115.63|113.03|115.63|113.03|0
1632811970000|2021-09-28 06:52:50|115.69|113.09|115.69|113.09|115.69|113.09|115.63|113.03|0
1632811990000|2021-09-28 06:53:10|115.63|113.03|115.69|113.09|115.69|113.09|115.63|113.03|0
1632812000000|2021-09-28 06:53:20|115.75|113.15|115.75|113.15|115.75|113.15|115.75|113.15|0
1632812010000|2021-09-28 06:53:30|115.82|113.22|115.88|113.28|115.88|113.28|115.82|113.22|0
1632812020000|2021-09-28 06:53:40|115.94|113.34|115.97|113.37|115.97|113.37|115.94|113.34|0
1632812030000|2021-09-28 06:53:50|115.94|113.34|115.94|113.34|116|113.4|115.88|113.28|0
1632812040000|2021-09-28 06:54:00|115.97|113.37|115.94|113.34|115.97|113.37|115.94|113.34|0
1632812050000|2021-09-28 06:54:10|115.88|113.28|115.94|113.34|115.94|113.34|115.88|113.28|0
1632812060000|2021-09-28 06:54:20|116.06|113.46|116.06|113.46|116.06|113.46|116.06|113.46|0
1632812080000|2021-09-28 06:54:40|116|113.4|116|113.4|116|113.4|116|113.4|0
1632812090000|2021-09-28 06:54:50|115.94|113.34|116|113.4|116|113.4|115.94|113.34|0
1632812100000|2021-09-28 06:55:00|116.19|113.59|116.12|113.52|116.19|113.59|116.12|113.52|0
1632812130000|2021-09-28 06:55:30|116.18|113.58|116.12|113.52|116.18|113.58|116.12|113.52|0
1632812150000|2021-09-28 06:55:50|116.06|113.46|116|113.4|116.06|113.46|116|113.4|0
1632812160000|2021-09-28 06:56:00|116.06|113.46|116|113.4|116.06|113.46|116|113.4|0
1632812170000|2021-09-28 06:56:10|116.06|113.46|116.06|113.46|116.06|113.46|116.06|113.46|0
1632812180000|2021-09-28 06:56:20|116.18|113.58|116.25|113.65|116.25|113.65|116.18|113.58|0
1632812190000|2021-09-28 06:56:30|116.31|113.71|116.31|113.71|116.31|113.71|116.31|113.71|0
1632812200000|2021-09-28 06:56:40|116.37|113.77|116.43|113.83|116.43|113.83|116.37|113.77|0
1632812210000|2021-09-28 06:56:50|116.37|113.77|116.49|113.89|116.49|113.89|116.37|113.77|0
1632812220000|2021-09-28 06:57:00|116.55|113.95|116.62|114.02|116.62|114.02|116.55|113.95|0
1632812230000|2021-09-28 06:57:10|116.68|114.08|116.68|114.08|116.68|114.08|116.68|114.08|0
1632812240000|2021-09-28 06:57:20|116.74|114.14|116.74|114.14|116.74|114.14|116.68|114.08|0
1632812250000|2021-09-28 06:57:30|116.86|114.26|116.8|114.2|116.86|114.26|116.8|114.2|0
1632812260000|2021-09-28 06:57:40|116.86|114.26|116.86|114.26|116.93|114.33|116.86|114.26|0
1632812270000|2021-09-28 06:57:50|116.93|114.33|116.93|114.33|116.93|114.33|116.86|114.26|0
1632812280000|2021-09-28 06:58:00|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1632812290000|2021-09-28 06:58:10|116.93|114.33|116.93|114.33|116.96|114.36|116.93|114.33|0
1632812300000|2021-09-28 06:58:20|116.96|114.36|116.93|114.33|116.96|114.36|116.93|114.33|0
1632812310000|2021-09-28 06:58:30|116.9|114.3|117.05|114.45|117.05|114.45|116.9|114.3|0
1632812320000|2021-09-28 06:58:40|117.3|114.7|117.3|114.7|117.3|114.7|117.3|114.7|0
1632812330000|2021-09-28 06:58:50|117.24|114.64|117.3|114.7|117.3|114.7|117.24|114.64|0
1632812340000|2021-09-28 06:59:00|117.17|114.57|117.08|114.48|117.17|114.57|117.05|114.45|0
1632812350000|2021-09-28 06:59:10|117.17|114.57|117.11|114.51|117.24|114.64|117.11|114.51|0
1632812360000|2021-09-28 06:59:20|117.05|114.45|117.11|114.51|117.11|114.51|117.05|114.45|0
1632812370000|2021-09-28 06:59:30|117.17|114.57|117.23|114.63|117.23|114.63|117.17|114.57|0
1632812380000|2021-09-28 06:59:40|117.17|114.57|116.99|114.39|117.17|114.57|116.99|114.39|0
1632812390000|2021-09-28 06:59:50|117.05|114.45|117.17|114.57|117.17|114.57|117.05|114.45|0
1632812400000|2021-09-28 07:00:00|117.11|114.51|116.74|114.14|117.11|114.51|116.55|113.95|0
1632812410000|2021-09-28 07:00:10|116.68|114.08|116.68|114.08|116.74|114.14|116.61|114.01|0
1632812420000|2021-09-28 07:00:20|116.55|113.95|116.43|113.83|116.55|113.95|116.43|113.83|0
1632812430000|2021-09-28 07:00:30|116.37|113.77|116.55|113.95|116.55|113.95|116.37|113.77|0
1632812440000|2021-09-28 07:00:40|116.43|113.83|116.55|113.95|116.55|113.95|116.43|113.83|0
1632812450000|2021-09-28 07:00:50|116.61|114.01|116.49|113.89|116.61|114.01|116.49|113.89|0
1632812460000|2021-09-28 07:01:00|116.43|113.83|116.37|113.77|116.43|113.83|116.37|113.77|0
1632812470000|2021-09-28 07:01:10|116.43|113.83|116.37|113.77|116.43|113.83|116.37|113.77|0
1632812480000|2021-09-28 07:01:20|116.43|113.83|116.37|113.77|116.43|113.83|116.37|113.77|0
1632812490000|2021-09-28 07:01:30|116.43|113.83|116.4|113.8|116.43|113.83|116.4|113.8|0
1632812500000|2021-09-28 07:01:40|116.37|113.77|116.37|113.77|116.43|113.83|116.37|113.77|0
1632812510000|2021-09-28 07:01:50|116.43|113.83|116.43|113.83|116.43|113.83|116.43|113.83|0
1632812520000|2021-09-28 07:02:00|116.49|113.89|116.49|113.89|116.49|113.89|116.43|113.83|0
1632812530000|2021-09-28 07:02:10|116.61|114.01|116.68|114.08|116.74|114.14|116.61|114.01|0
1632812540000|2021-09-28 07:02:20|116.61|114.01|116.61|114.01|116.68|114.08|116.61|114.01|0
1632812550000|2021-09-28 07:02:30|116.74|114.14|116.86|114.26|116.86|114.26|116.74|114.14|0
1632812560000|2021-09-28 07:02:40|116.8|114.2|116.74|114.14|116.8|114.2|116.74|114.14|0
1632812570000|2021-09-28 07:02:50|116.8|114.2|116.8|114.2|116.8|114.2|116.77|114.17|0
1632812580000|2021-09-28 07:03:00|116.86|114.26|116.89|114.29|116.89|114.29|116.8|114.2|0
1632812590000|2021-09-28 07:03:10|116.86|114.26|116.92|114.32|116.92|114.32|116.86|114.26|0
1632812600000|2021-09-28 07:03:20|117.17|114.57|117.05|114.45|117.17|114.57|117.05|114.45|0
1632812610000|2021-09-28 07:03:30|117.17|114.57|117.23|114.63|117.23|114.63|117.17|114.57|0
1632812620000|2021-09-28 07:03:40|115.43|112.83|115.49|112.89|115.49|112.89|115.43|112.83|0
1632812630000|2021-09-28 07:03:50|115.43|112.83|119.25|116.65|119.25|116.65|115.43|112.83|0
1632812640000|2021-09-28 07:04:00|119.32|116.72|119.44|116.84|119.44|116.84|119.32|116.72|0
1632812650000|2021-09-28 07:04:10|119.47|116.87|119.44|116.84|119.5|116.9|119.44|116.84|0
1632812660000|2021-09-28 07:04:20|119.57|116.97|119.44|116.84|119.57|116.97|119.44|116.84|0
1632812670000|2021-09-28 07:04:30|119.38|116.78|119.44|116.84|119.44|116.84|119.38|116.78|0
1632812680000|2021-09-28 07:04:40|119.38|116.78|119.44|116.84|119.5|116.9|119.32|116.72|0
1632812690000|2021-09-28 07:04:50|119.5|116.9|119.38|116.78|119.5|116.9|119.38|116.78|0
1632812700000|2021-09-28 07:05:00|119.3|117.1|119.43|117.23|119.43|117.23|119.3|117.1|0
1632812710000|2021-09-28 07:05:10|119.49|117.29|119.49|117.29|119.49|117.29|119.49|117.29|0
1632812720000|2021-09-28 07:05:20|119.43|117.23|119.36|117.16|119.46|117.26|119.36|117.16|0
1632812730000|2021-09-28 07:05:30|119.49|117.29|119.49|117.29|119.49|117.29|119.43|117.23|0
1632812740000|2021-09-28 07:05:40|119.43|117.23|119.43|117.23|119.43|117.23|119.43|117.23|0
1632812750000|2021-09-28 07:05:50|119.36|117.16|119.3|117.1|119.36|117.16|119.24|117.04|0
1632812760000|2021-09-28 07:06:00|119.21|117.01|119.11|116.91|119.21|117.01|119.05|116.85|0
1632812770000|2021-09-28 07:06:10|119.05|116.85|119.05|116.85|119.11|116.91|119.05|116.85|0
1632812780000|2021-09-28 07:06:20|119.11|116.91|119.11|116.91|119.11|116.91|119.11|116.91|0
1632812790000|2021-09-28 07:06:30|119.02|116.82|118.8|116.6|119.02|116.82|118.8|116.6|0
1632812800000|2021-09-28 07:06:40|118.83|116.63|118.8|116.6|118.86|116.66|118.74|116.54|0
1632812810000|2021-09-28 07:06:50|118.86|116.66|118.74|116.54|118.86|116.66|118.74|116.54|0
1632812820000|2021-09-28 07:07:00|118.8|116.6|118.62|116.42|118.8|116.6|118.62|116.42|0
1632812830000|2021-09-28 07:07:10|118.52|116.32|118.62|116.42|118.62|116.42|118.52|116.32|0
1632812840000|2021-09-28 07:07:20|118.55|116.35|118.62|116.42|118.62|116.42|118.55|116.35|0
1632812850000|2021-09-28 07:07:30|118.68|116.48|118.62|116.42|118.74|116.54|118.62|116.42|0
1632812860000|2021-09-28 07:07:40|118.68|116.48|118.62|116.42|118.74|116.54|118.62|116.42|0
1632812870000|2021-09-28 07:07:50|118.74|116.54|118.68|116.48|118.74|116.54|118.68|116.48|0
1632812880000|2021-09-28 07:08:00|118.74|116.54|118.68|116.48|118.74|116.54|118.68|116.48|0
1632812890000|2021-09-28 07:08:10|118.74|116.54|118.74|116.54|118.74|116.54|118.74|116.54|0
1632812900000|2021-09-28 07:08:20|118.8|116.6|118.8|116.6|118.83|116.63|118.8|116.6|0
1632812910000|2021-09-28 07:08:30|118.86|116.66|118.93|116.73|118.93|116.73|118.86|116.66|0
1632812920000|2021-09-28 07:08:40|118.99|116.79|118.93|116.73|118.99|116.79|118.86|116.66|0
1632812930000|2021-09-28 07:08:50|118.86|116.66|118.8|116.6|118.86|116.66|118.8|116.6|0
1632812940000|2021-09-28 07:09:00|118.68|116.48|118.61|116.41|118.68|116.48|118.61|116.41|0
1632812950000|2021-09-28 07:09:10|118.74|116.54|118.68|116.48|118.74|116.54|118.68|116.48|0
1632812960000|2021-09-28 07:09:20|118.74|116.54|118.8|116.6|118.8|116.6|118.74|116.54|0
1632812970000|2021-09-28 07:09:30|118.77|116.57|118.68|116.48|118.77|116.57|118.55|116.35|0
1632812980000|2021-09-28 07:09:40|118.61|116.41|118.8|116.6|118.8|116.6|118.61|116.41|0
1632812990000|2021-09-28 07:09:50|118.74|116.54|118.8|116.6|118.8|116.6|118.74|116.54|0
1632813000000|2021-09-28 07:10:00|118.68|116.48|118.74|116.54|118.74|116.54|118.68|116.48|0
1632813010000|2021-09-28 07:10:10|118.86|116.66|118.99|116.79|118.99|116.79|118.86|116.66|0
1632813020000|2021-09-28 07:10:20|119.02|116.82|118.86|116.66|119.02|116.82|118.86|116.66|0
1632813030000|2021-09-28 07:10:30|118.93|116.73|118.99|116.79|118.99|116.79|118.93|116.73|0
1632813040000|2021-09-28 07:10:40|118.96|116.76|118.93|116.73|118.96|116.76|118.93|116.73|0
1632813060000|2021-09-28 07:11:00|118.99|116.79|119.05|116.85|119.05|116.85|118.93|116.73|0
1632813070000|2021-09-28 07:11:10|119.11|116.91|118.99|116.79|119.11|116.91|118.99|116.79|0
1632813080000|2021-09-28 07:11:20|118.92|116.72|118.8|116.6|118.92|116.72|118.8|116.6|0
1632813090000|2021-09-28 07:11:30|118.86|116.66|118.74|116.54|118.86|116.66|118.74|116.54|0
1632813100000|2021-09-28 07:11:40|118.68|116.48|118.8|116.6|118.8|116.6|118.68|116.48|0
1632813110000|2021-09-28 07:11:50|118.74|116.54|118.8|116.6|118.8|116.6|118.74|116.54|0
1632813120000|2021-09-28 07:12:00|118.86|116.66|118.61|116.41|118.86|116.66|118.61|116.41|0
1632813130000|2021-09-28 07:12:10|118.55|116.35|118.61|116.41|118.61|116.41|118.55|116.35|0
1632813140000|2021-09-28 07:12:20|118.68|116.48|118.74|116.54|118.74|116.54|118.68|116.48|0
1632813150000|2021-09-28 07:12:30|118.8|116.6|118.74|116.54|118.8|116.6|118.74|116.54|0
1632813160000|2021-09-28 07:12:40|118.8|116.6|118.86|116.66|118.86|116.66|118.8|116.6|0
1632813170000|2021-09-28 07:12:50|118.8|116.6|118.83|116.63|118.83|116.63|118.8|116.6|0
1632813180000|2021-09-28 07:13:00|118.8|116.6|118.86|116.66|118.86|116.66|118.8|116.6|0
1632813190000|2021-09-28 07:13:10|118.92|116.72|119.05|116.85|119.11|116.91|118.92|116.72|0
1632813200000|2021-09-28 07:13:20|118.99|116.79|118.96|116.76|118.99|116.79|118.92|116.72|0
1632813210000|2021-09-28 07:13:30|119.05|116.85|119.05|116.85|119.11|116.91|119.05|116.85|0
1632813220000|2021-09-28 07:13:40|119.11|116.91|119.05|116.85|119.11|116.91|119.05|116.85|0
1632813230000|2021-09-28 07:13:50|118.99|116.79|118.92|116.72|118.99|116.79|118.92|116.72|0
1632813240000|2021-09-28 07:14:00|118.86|116.66|118.8|116.6|118.86|116.66|118.8|116.6|0
1632813250000|2021-09-28 07:14:10|118.74|116.54|118.86|116.66|118.86|116.66|118.74|116.54|0
1632813260000|2021-09-28 07:14:20|118.89|116.69|118.92|116.72|118.92|116.72|118.86|116.66|0
1632813270000|2021-09-28 07:14:30|119.02|116.82|118.99|116.79|119.05|116.85|118.99|116.79|0
1632813280000|2021-09-28 07:14:40|119.05|116.85|118.99|116.79|119.05|116.85|118.99|116.79|0
1632813290000|2021-09-28 07:14:50|119.05|116.85|119.05|116.85|119.05|116.85|119.05|116.85|0
1632813300000|2021-09-28 07:15:00|119.11|116.91|119.3|117.1|119.3|117.1|119.11|116.91|0
1632813310000|2021-09-28 07:15:10|119.36|117.16|119.3|117.1|119.36|117.16|119.3|117.1|0
1632813320000|2021-09-28 07:15:20|119.42|117.22|119.42|117.22|119.49|117.29|119.42|117.22|0
1632813330000|2021-09-28 07:15:30|119.36|117.16|119.3|117.1|119.36|117.16|119.24|117.04|0
1632813340000|2021-09-28 07:15:40|119.23|117.03|119.11|116.91|119.23|117.03|119.11|116.91|0
1632813350000|2021-09-28 07:15:50|119.05|116.85|118.92|116.72|119.05|116.85|118.92|116.72|0
1632813360000|2021-09-28 07:16:00|118.99|116.79|118.8|116.6|118.99|116.79|118.8|116.6|0
1632813370000|2021-09-28 07:16:10|118.86|116.66|118.83|116.63|118.86|116.66|118.8|116.6|0
1632813380000|2021-09-28 07:16:20|118.86|116.66|118.77|116.57|118.86|116.66|118.74|116.54|0
1632813390000|2021-09-28 07:16:30|118.8|116.6|118.92|116.72|118.92|116.72|118.8|116.6|0
1632813400000|2021-09-28 07:16:40|118.86|116.66|118.86|116.66|118.86|116.66|118.86|116.66|0
1632813410000|2021-09-28 07:16:50|118.89|116.69|118.92|116.72|118.92|116.72|118.86|116.66|0
1632813420000|2021-09-28 07:17:00|118.98|116.78|118.92|116.72|118.98|116.78|118.92|116.72|0
1632813430000|2021-09-28 07:17:10|118.98|116.78|119.05|116.85|119.05|116.85|118.98|116.78|0
1632813440000|2021-09-28 07:17:20|118.98|116.78|118.92|116.72|118.98|116.78|118.92|116.72|0
1632813450000|2021-09-28 07:17:30|118.8|116.6|118.8|116.6|118.86|116.66|118.8|116.6|0
1632813460000|2021-09-28 07:17:40|118.86|116.66|118.86|116.66|118.86|116.66|118.8|116.6|0
1632813470000|2021-09-28 07:17:50|118.92|116.72|118.92|116.72|118.92|116.72|118.89|116.69|0
1632813480000|2021-09-28 07:18:00|118.98|116.78|119.11|116.91|119.11|116.91|118.98|116.78|0
1632813490000|2021-09-28 07:18:10|119.17|116.97|119.36|117.16|119.36|117.16|119.17|116.97|0
1632813500000|2021-09-28 07:18:20|119.39|117.19|119.45|117.25|119.45|117.25|119.39|117.19|0
1632813510000|2021-09-28 07:18:30|119.42|117.22|119.48|117.28|119.55|117.35|119.42|117.22|0
1632813520000|2021-09-28 07:18:40|119.55|117.35|119.61|117.41|119.61|117.41|119.55|117.35|0
1632813530000|2021-09-28 07:18:50|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1632813540000|2021-09-28 07:19:00|119.8|117.6|119.99|117.79|119.99|117.79|119.73|117.53|0
1632813550000|2021-09-28 07:19:10|120.3|118.1|120.3|118.1|120.3|118.1|120.17|117.97|0
1632813560000|2021-09-28 07:19:20|120.43|118.23|120.36|118.16|120.43|118.23|120.3|118.1|0
1632813570000|2021-09-28 07:19:30|120.43|118.23|120.3|118.1|120.43|118.23|120.3|118.1|0
1632813580000|2021-09-28 07:19:40|120.36|118.16|120.36|118.16|120.43|118.23|120.36|118.16|0
1632813590000|2021-09-28 07:19:50|119.71|117.51|119.64|117.44|119.71|117.51|119.64|117.44|0
1632813600000|2021-09-28 07:20:00|119.58|117.38|120.8|118.6|120.8|118.6|119.58|117.38|0
1632813610000|2021-09-28 07:20:10|120.92|118.72|121.11|118.91|121.11|118.91|120.92|118.72|0
1632813620000|2021-09-28 07:20:20|121.05|118.85|120.99|118.79|121.05|118.85|120.92|118.72|0
1632813630000|2021-09-28 07:20:30|120.92|118.72|120.96|118.76|120.96|118.76|120.86|118.66|0
1632813640000|2021-09-28 07:20:40|120.99|118.79|120.92|118.72|120.99|118.79|120.92|118.72|0
1632813650000|2021-09-28 07:20:50|120.86|118.66|120.86|118.66|120.86|118.66|120.86|118.66|0
1632813660000|2021-09-28 07:21:00|120.92|118.72|120.67|118.47|120.92|118.72|120.67|118.47|0
1632813670000|2021-09-28 07:21:10|120.73|118.53|120.67|118.47|120.73|118.53|120.67|118.47|0
1632813680000|2021-09-28 07:21:20|120.8|118.6|120.8|118.6|120.92|118.72|120.8|118.6|0
1632813690000|2021-09-28 07:21:30|120.86|118.66|120.92|118.72|120.92|118.72|120.86|118.66|0
1632813700000|2021-09-28 07:21:40|120.86|118.66|120.92|118.72|120.92|118.72|120.86|118.66|0
1632813710000|2021-09-28 07:21:50|120.99|118.79|121.17|118.97|121.17|118.97|120.99|118.79|0
1632813720000|2021-09-28 07:22:00|121.24|119.04|121.17|118.97|121.24|119.04|121.11|118.91|0
1632813730000|2021-09-28 07:22:10|121.24|119.04|121.43|119.23|121.43|119.23|121.24|119.04|0
1632813740000|2021-09-28 07:22:20|121.49|119.29|121.3|119.1|121.49|119.29|121.3|119.1|0
1632813750000|2021-09-28 07:22:30|121.43|119.23|121.11|118.91|121.49|119.29|121.11|118.91|0
1632813760000|2021-09-28 07:22:40|121.05|118.85|121.11|118.91|121.11|118.91|121.05|118.85|0
1632813770000|2021-09-28 07:22:50|121.05|118.85|121.05|118.85|121.11|118.91|121.05|118.85|0
1632813780000|2021-09-28 07:23:00|121.17|118.97|121.05|118.85|121.17|118.97|121.05|118.85|0
1632813790000|2021-09-28 07:23:10|121.11|118.91|121.11|118.91|121.17|118.97|121.11|118.91|0
1632813800000|2021-09-28 07:23:20|121.05|118.85|120.98|118.78|121.05|118.85|120.98|118.78|0
1632813810000|2021-09-28 07:23:30|120.92|118.72|120.92|118.72|120.92|118.72|120.92|118.72|0
1632813820000|2021-09-28 07:23:40|120.86|118.66|121.05|118.85|121.05|118.85|120.86|118.66|0
1632813830000|2021-09-28 07:23:50|120.98|118.78|120.79|118.59|120.98|118.78|120.79|118.59|0
1632813840000|2021-09-28 07:24:00|120.67|118.47|120.73|118.53|120.73|118.53|120.67|118.47|0
1632813850000|2021-09-28 07:24:10|120.79|118.59|120.79|118.59|120.79|118.59|120.76|118.56|0
1632813860000|2021-09-28 07:24:20|120.73|118.53|120.54|118.34|120.73|118.53|120.54|118.34|0
1632813870000|2021-09-28 07:24:30|120.51|118.31|120.67|118.47|120.67|118.47|120.51|118.31|0
1632813880000|2021-09-28 07:24:40|120.79|118.59|120.86|118.66|120.92|118.72|120.79|118.59|0
1632813890000|2021-09-28 07:24:50|120.79|118.59|120.86|118.66|120.86|118.66|120.79|118.59|0
1632813900000|2021-09-28 07:25:00|120.92|118.72|121.05|118.85|121.05|118.85|120.92|118.72|0
1632813910000|2021-09-28 07:25:10|121.11|118.91|120.86|118.66|121.11|118.91|120.86|118.66|0
1632813920000|2021-09-28 07:25:20|120.92|118.72|120.98|118.78|121.05|118.85|120.92|118.72|0
1632813930000|2021-09-28 07:25:30|121.05|118.85|121.05|118.85|121.05|118.85|120.95|118.75|0
1632813940000|2021-09-28 07:25:40|121.17|118.97|121.36|119.16|121.36|119.16|121.17|118.97|0
1632813950000|2021-09-28 07:25:50|121.3|119.1|121.24|119.04|121.3|119.1|121.17|118.97|0
1632813960000|2021-09-28 07:26:00|121.3|119.1|121.36|119.16|121.36|119.16|121.3|119.1|0
1632813970000|2021-09-28 07:26:10|121.43|119.23|121.43|119.23|121.43|119.23|121.43|119.23|0
1632813980000|2021-09-28 07:26:20|121.49|119.29|121.55|119.35|121.55|119.35|121.49|119.29|0
1632813990000|2021-09-28 07:26:30|121.52|119.32|121.93|119.73|122|119.8|121.52|119.32|0
1632814000000|2021-09-28 07:26:40|122|119.8|122.12|119.92|122.12|119.92|122|119.8|0
1632814010000|2021-09-28 07:26:50|122.06|119.86|121.81|119.61|122.06|119.86|121.74|119.54|0
1632814020000|2021-09-28 07:27:00|121.87|119.67|122|119.8|122.12|119.92|121.87|119.67|0
1632814030000|2021-09-28 07:27:10|121.93|119.73|121.81|119.61|121.93|119.73|121.78|119.58|0
1632814040000|2021-09-28 07:27:20|121.87|119.67|121.74|119.54|121.87|119.67|121.74|119.54|0
1632814050000|2021-09-28 07:27:30|121.68|119.48|121.68|119.48|121.68|119.48|121.62|119.42|0
1632814060000|2021-09-28 07:27:40|121.65|119.45|121.68|119.48|121.74|119.54|121.65|119.45|0
1632814070000|2021-09-28 07:27:50|121.62|119.42|121.49|119.29|121.68|119.48|121.49|119.29|0
1632814080000|2021-09-28 07:28:00|121.55|119.35|121.68|119.48|121.68|119.48|121.49|119.29|0
1632814090000|2021-09-28 07:28:10|121.55|119.35|121.87|119.67|121.93|119.73|121.55|119.35|0
1632814100000|2021-09-28 07:28:20|121.81|119.61|121.93|119.73|121.93|119.73|121.81|119.61|0
1632814110000|2021-09-28 07:28:30|122.12|119.92|122|119.8|122.12|119.92|122|119.8|0
1632814120000|2021-09-28 07:28:40|121.93|119.73|121.87|119.67|122.06|119.86|121.87|119.67|0
1632814130000|2021-09-28 07:28:50|121.81|119.61|121.81|119.61|121.87|119.67|121.81|119.61|0
1632814140000|2021-09-28 07:29:00|121.74|119.54|121.93|119.73|121.93|119.73|121.74|119.54|0
1632814150000|2021-09-28 07:29:10|122|119.8|121.93|119.73|122|119.8|121.93|119.73|0
1632814160000|2021-09-28 07:29:20|122.12|119.92|122.38|120.18|122.38|120.18|122.12|119.92|0
1632814170000|2021-09-28 07:29:30|122.25|120.05|122.28|120.08|122.28|120.08|122.12|119.92|0
1632814180000|2021-09-28 07:29:40|122.31|120.11|122.25|120.05|122.31|120.11|122.25|120.05|0
1632814190000|2021-09-28 07:29:50|122.12|119.92|122.25|120.05|122.25|120.05|122.12|119.92|0
1632814200000|2021-09-28 07:30:00|122.63|120.43|122.63|120.43|122.7|120.5|122.63|120.43|0
1632814210000|2021-09-28 07:30:10|122.76|120.56|122.7|120.5|122.82|120.62|122.7|120.5|0
1632814220000|2021-09-28 07:30:20|122.44|120.24|122.51|120.31|122.57|120.37|122.44|120.24|0
1632814230000|2021-09-28 07:30:30|122.57|120.37|122.44|120.24|122.6|120.4|122.44|120.24|0
1632814240000|2021-09-28 07:30:40|122.5|120.3|122.5|120.3|122.5|120.3|122.38|120.18|0
1632814250000|2021-09-28 07:30:50|122.41|120.21|122.44|120.24|122.5|120.3|122.41|120.21|0
1632814260000|2021-09-28 07:31:00|122.38|120.18|122.25|120.05|122.5|120.3|122.25|120.05|0
1632814270000|2021-09-28 07:31:10|122.19|119.99|122.25|120.05|122.25|120.05|122.19|119.99|0
1632814280000|2021-09-28 07:31:20|122.19|119.99|122.31|120.11|122.44|120.24|122.19|119.99|0
1632814290000|2021-09-28 07:31:30|122.25|120.05|122.19|119.99|122.25|120.05|122.19|119.99|0
1632814300000|2021-09-28 07:31:40|122.16|119.96|122.38|120.18|122.38|120.18|122.16|119.96|0
1632814310000|2021-09-28 07:31:50|122.31|120.11|122.44|120.24|122.44|120.24|122.31|120.11|0
1632814320000|2021-09-28 07:32:00|122.5|120.3|122.44|120.24|122.5|120.3|122.44|120.24|0
1632814330000|2021-09-28 07:32:10|122.38|120.18|122.44|120.24|122.44|120.24|122.31|120.11|0
1632814340000|2021-09-28 07:32:20|122.5|120.3|122.38|120.18|122.5|120.3|122.38|120.18|0
1632814350000|2021-09-28 07:32:30|122.31|120.11|122.31|120.11|122.31|120.11|122.31|120.11|0
1632814360000|2021-09-28 07:32:40|122.38|120.18|122.06|119.86|122.44|120.24|122.06|119.86|0
1632814370000|2021-09-28 07:32:50|121.99|119.79|121.99|119.79|121.99|119.79|121.99|119.79|0
1632814380000|2021-09-28 07:33:00|122.06|119.86|121.99|119.79|122.12|119.92|121.99|119.79|0
1632814390000|2021-09-28 07:33:10|122.06|119.86|122.06|119.86|122.06|119.86|122.06|119.86|0
1632814400000|2021-09-28 07:33:20|121.99|119.79|121.99|119.79|122.06|119.86|121.99|119.79|0
1632814410000|2021-09-28 07:33:30|122.06|119.86|121.99|119.79|122.06|119.86|121.99|119.79|0
1632814420000|2021-09-28 07:33:40|121.93|119.73|121.93|119.73|121.99|119.79|121.87|119.67|0
1632814430000|2021-09-28 07:33:50|121.87|119.67|121.87|119.67|121.87|119.67|121.8|119.6|0
1632814440000|2021-09-28 07:34:00|121.8|119.6|121.99|119.79|121.99|119.79|121.8|119.6|0
1632814450000|2021-09-28 07:34:10|122.06|119.86|121.99|119.79|122.06|119.86|121.99|119.79|0
1632814460000|2021-09-28 07:34:20|121.93|119.73|121.93|119.73|121.99|119.79|121.93|119.73|0
1632814470000|2021-09-28 07:34:30|121.87|119.67|121.8|119.6|121.99|119.79|121.8|119.6|0
1632814480000|2021-09-28 07:34:40|121.87|119.67|121.87|119.67|121.93|119.73|121.87|119.67|0
1632814490000|2021-09-28 07:34:50|121.8|119.6|121.68|119.48|121.8|119.6|121.68|119.48|0
1632814500000|2021-09-28 07:35:00|121.74|119.54|121.99|119.79|121.99|119.79|121.74|119.54|0
1632814510000|2021-09-28 07:35:10|121.93|119.73|122.06|119.86|122.06|119.86|121.93|119.73|0
1632814520000|2021-09-28 07:35:20|122.12|119.92|121.93|119.73|122.12|119.92|121.93|119.73|0
1632814530000|2021-09-28 07:35:30|121.87|119.67|121.84|119.64|121.87|119.67|121.8|119.6|0
1632814540000|2021-09-28 07:35:40|121.87|119.67|121.87|119.67|121.96|119.76|121.87|119.67|0
1632814550000|2021-09-28 07:35:50|121.9|119.7|121.93|119.73|121.93|119.73|121.9|119.7|0
1632814560000|2021-09-28 07:36:00|122.06|119.86|122.12|119.92|122.18|119.98|122.06|119.86|0
1632814570000|2021-09-28 07:36:10|122.18|119.98|122.18|119.98|122.18|119.98|122.12|119.92|0
1632814580000|2021-09-28 07:36:20|122.06|119.86|122.06|119.86|122.06|119.86|121.99|119.79|0
1632814590000|2021-09-28 07:36:30|121.99|119.79|121.93|119.73|121.99|119.79|121.93|119.73|0
1632814600000|2021-09-28 07:36:40|121.96|119.76|121.99|119.79|121.99|119.79|121.96|119.76|0
1632814610000|2021-09-28 07:36:50|121.87|119.67|121.93|119.73|121.99|119.79|121.87|119.67|0
1632814620000|2021-09-28 07:37:00|121.99|119.79|122.06|119.86|122.12|119.92|121.99|119.79|0
1632814630000|2021-09-28 07:37:10|122.09|119.89|122.12|119.92|122.12|119.92|122.06|119.86|0
1632814640000|2021-09-28 07:37:20|122.18|119.98|122.06|119.86|122.18|119.98|122.06|119.86|0
1632814650000|2021-09-28 07:37:30|121.99|119.79|121.99|119.79|122.12|119.92|121.99|119.79|0
1632814660000|2021-09-28 07:37:40|121.96|119.76|121.93|119.73|121.96|119.76|121.86|119.66|0
1632814670000|2021-09-28 07:37:50|121.8|119.6|121.61|119.41|121.8|119.6|121.55|119.35|0
1632814680000|2021-09-28 07:38:00|121.67|119.47|121.8|119.6|121.8|119.6|121.67|119.47|0
1632814690000|2021-09-28 07:38:10|121.67|119.47|121.67|119.47|121.74|119.54|121.67|119.47|0
1632814700000|2021-09-28 07:38:20|121.61|119.41|121.61|119.41|121.61|119.41|121.55|119.35|0
1632814710000|2021-09-28 07:38:30|121.55|119.35|121.55|119.35|121.55|119.35|121.55|119.35|0
1632814720000|2021-09-28 07:38:40|121.61|119.41|121.55|119.35|121.61|119.41|121.52|119.32|0
1632814730000|2021-09-28 07:38:50|121.61|119.41|121.74|119.54|121.74|119.54|121.61|119.41|0
1632814740000|2021-09-28 07:39:00|121.86|119.66|121.61|119.41|121.86|119.66|121.61|119.41|0
1632814750000|2021-09-28 07:39:10|121.58|119.38|121.61|119.41|121.61|119.41|121.48|119.28|0
1632814760000|2021-09-28 07:39:20|121.58|119.38|121.61|119.41|121.61|119.41|121.55|119.35|0
1632814770000|2021-09-28 07:39:30|121.55|119.35|121.48|119.28|121.55|119.35|121.48|119.28|0
1632814780000|2021-09-28 07:39:40|121.42|119.22|121.29|119.09|121.42|119.22|121.29|119.09|0
1632814790000|2021-09-28 07:39:50|121.23|119.03|121.29|119.09|121.29|119.09|121.23|119.03|0
1632814800000|2021-09-28 07:40:00|121.23|119.03|121.29|119.09|121.29|119.09|121.23|119.03|0
1632814810000|2021-09-28 07:40:10|121.36|119.16|121.55|119.35|121.55|119.35|121.36|119.16|0
1632814820000|2021-09-28 07:40:20|121.61|119.41|121.74|119.54|121.74|119.54|121.61|119.41|0
1632814830000|2021-09-28 07:40:30|121.67|119.47|121.86|119.66|121.86|119.66|121.67|119.47|0
1632814840000|2021-09-28 07:40:40|121.8|119.6|121.86|119.66|121.86|119.66|121.8|119.6|0
1632814850000|2021-09-28 07:40:50|121.93|119.73|122.12|119.92|122.12|119.92|121.93|119.73|0
1632814860000|2021-09-28 07:41:00|122.18|119.98|122.05|119.85|122.18|119.98|122.05|119.85|0
1632814870000|2021-09-28 07:41:10|121.99|119.79|121.86|119.66|121.99|119.79|121.86|119.66|0
1632814880000|2021-09-28 07:41:20|121.74|119.54|121.67|119.47|121.8|119.6|121.67|119.47|0
1632814890000|2021-09-28 07:41:30|121.74|119.54|121.74|119.54|121.74|119.54|121.67|119.47|0
1632814900000|2021-09-28 07:41:40|121.67|119.47|121.8|119.6|121.8|119.6|121.67|119.47|0
1632814910000|2021-09-28 07:41:50|121.77|119.57|121.74|119.54|121.77|119.57|121.74|119.54|0
1632814920000|2021-09-28 07:42:00|121.8|119.6|121.8|119.6|121.8|119.6|121.74|119.54|0
1632814930000|2021-09-28 07:42:10|121.74|119.54|121.74|119.54|121.74|119.54|121.67|119.47|0
1632814940000|2021-09-28 07:42:20|121.8|119.6|121.93|119.73|121.93|119.73|121.8|119.6|0
1632814950000|2021-09-28 07:42:30|121.99|119.79|121.99|119.79|122.05|119.85|121.99|119.79|0
1632814960000|2021-09-28 07:42:40|122.05|119.85|122.05|119.85|122.12|119.92|122.05|119.85|0
1632814970000|2021-09-28 07:42:50|121.99|119.79|122.05|119.85|122.05|119.85|121.99|119.79|0
1632814980000|2021-09-28 07:43:00|121.99|119.79|121.93|119.73|121.99|119.79|121.93|119.73|0
1632814990000|2021-09-28 07:43:10|121.99|119.79|121.93|119.73|121.99|119.79|121.86|119.66|0
1632815000000|2021-09-28 07:43:20|122.05|119.85|122.24|120.04|122.24|120.04|122.05|119.85|0
1632815010000|2021-09-28 07:43:30|122.31|120.11|121.86|119.66|122.31|120.11|121.86|119.66|0
1632815020000|2021-09-28 07:43:40|121.93|119.73|121.99|119.79|121.99|119.79|121.93|119.73|0
1632815030000|2021-09-28 07:43:50|122.02|119.82|122.05|119.85|122.05|119.85|121.99|119.79|0
1632815040000|2021-09-28 07:44:00|122.12|119.92|122.12|119.92|122.12|119.92|122.12|119.92|0
1632815050000|2021-09-28 07:44:10|122.05|119.85|122.24|120.04|122.24|120.04|122.05|119.85|0
1632815060000|2021-09-28 07:44:20|122.18|119.98|122.24|120.04|122.24|120.04|122.18|119.98|0
1632815070000|2021-09-28 07:44:30|122.31|120.11|122.63|120.43|122.63|120.43|122.31|120.11|0
1632815080000|2021-09-28 07:44:40|122.56|120.36|122.5|120.3|122.56|120.36|122.43|120.23|0
1632815090000|2021-09-28 07:44:50|122.56|120.36|122.56|120.36|122.63|120.43|122.56|120.36|0
1632815100000|2021-09-28 07:45:00|122.69|120.49|122.69|120.49|122.69|120.49|122.69|120.49|0
1632815110000|2021-09-28 07:45:10|122.63|120.43|122.56|120.36|122.69|120.49|122.56|120.36|0
1632815120000|2021-09-28 07:45:20|122.5|120.3|122.69|120.49|122.69|120.49|122.5|120.3|0
1632815130000|2021-09-28 07:45:30|122.63|120.43|122.53|120.33|122.63|120.43|122.53|120.33|0
1632815140000|2021-09-28 07:45:40|122.5|120.3|122.75|120.55|122.75|120.55|122.5|120.3|0
1632815150000|2021-09-28 07:45:50|122.69|120.49|122.56|120.36|122.69|120.49|122.56|120.36|0
1632815160000|2021-09-28 07:46:00|122.43|120.23|122.43|120.23|122.43|120.23|122.43|120.23|0
1632815170000|2021-09-28 07:46:10|122.37|120.17|122.18|119.98|122.37|120.17|122.18|119.98|0
1632815180000|2021-09-28 07:46:20|122.24|120.04|122.21|120.01|122.24|120.04|122.21|120.01|0
1632815190000|2021-09-28 07:46:30|122.18|119.98|122.43|120.23|122.43|120.23|122.18|119.98|0
1632815200000|2021-09-28 07:46:40|122.37|120.17|122.43|120.23|122.5|120.3|122.37|120.17|0
1632815210000|2021-09-28 07:46:50|122.56|120.36|122.5|120.3|122.56|120.36|122.5|120.3|0
1632815220000|2021-09-28 07:47:00|122.43|120.23|122.56|120.36|122.56|120.36|122.43|120.23|0
1632815230000|2021-09-28 07:47:10|122.53|120.33|122.56|120.36|122.56|120.36|122.53|120.33|0
1632815240000|2021-09-28 07:47:20|122.53|120.33|122.69|120.49|122.69|120.49|122.53|120.33|0
1632815250000|2021-09-28 07:47:30|122.75|120.55|122.82|120.62|122.82|120.62|122.72|120.52|0
1632815260000|2021-09-28 07:47:40|122.88|120.68|122.82|120.62|122.88|120.68|122.75|120.55|0
1632815270000|2021-09-28 07:47:50|122.94|120.74|123.01|120.81|123.01|120.81|122.94|120.74|0
1632815280000|2021-09-28 07:48:00|123.07|120.87|123.14|120.94|123.14|120.94|123.04|120.84|0
1632815290000|2021-09-28 07:48:10|123.07|120.87|123.07|120.87|123.14|120.94|123.07|120.87|0
1632815300000|2021-09-28 07:48:20|123.14|120.94|123.14|120.94|123.14|120.94|123.14|120.94|0
1632815310000|2021-09-28 07:48:30|123.07|120.87|123.01|120.81|123.14|120.94|122.94|120.74|0
1632815320000|2021-09-28 07:48:40|122.94|120.74|123.01|120.81|123.01|120.81|122.94|120.74|0
1632815330000|2021-09-28 07:48:50|122.94|120.74|123.01|120.81|123.01|120.81|122.94|120.74|0
1632815340000|2021-09-28 07:49:00|122.94|120.74|122.94|120.74|122.94|120.74|122.94|120.74|0
1632815350000|2021-09-28 07:49:10|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1632815360000|2021-09-28 07:49:20|122.98|120.78|122.94|120.74|122.98|120.78|122.94|120.74|0
1632815370000|2021-09-28 07:49:30|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1632815380000|2021-09-28 07:49:40|122.94|120.74|122.88|120.68|122.94|120.74|122.88|120.68|0
1632815400000|2021-09-28 07:50:00|122.94|120.74|122.94|120.74|123.01|120.81|122.94|120.74|0
1632815410000|2021-09-28 07:50:10|123.01|120.81|123.01|120.81|123.01|120.81|122.94|120.74|0
1632815420000|2021-09-28 07:50:20|122.94|120.74|122.88|120.68|122.94|120.74|122.88|120.68|0
1632815430000|2021-09-28 07:50:30|122.94|120.74|123.01|120.81|123.01|120.81|122.94|120.74|0
1632815440000|2021-09-28 07:50:40|123.07|120.87|123.01|120.81|123.07|120.87|123.01|120.81|0
1632815450000|2021-09-28 07:50:50|123.07|120.87|123.14|120.94|123.14|120.94|123.07|120.87|0
1632815460000|2021-09-28 07:51:00|122.94|120.74|122.94|120.74|123.01|120.81|122.88|120.68|0
1632815470000|2021-09-28 07:51:10|122.88|120.68|122.81|120.61|122.88|120.68|122.81|120.61|0
1632815480000|2021-09-28 07:51:20|122.75|120.55|122.56|120.36|122.75|120.55|122.56|120.36|0
1632815490000|2021-09-28 07:51:30|122.5|120.3|122.56|120.36|122.56|120.36|122.5|120.3|0
1632815500000|2021-09-28 07:51:40|122.37|120.17|122.37|120.17|122.43|120.23|122.37|120.17|0
1632815510000|2021-09-28 07:51:50|122.49|120.29|122.49|120.29|122.69|120.49|122.43|120.23|0
1632815520000|2021-09-28 07:52:00|122.43|120.23|122.43|120.23|122.49|120.29|122.43|120.23|0
1632815530000|2021-09-28 07:52:10|122.49|120.29|122.43|120.23|122.49|120.29|122.43|120.23|0
1632815540000|2021-09-28 07:52:20|122.49|120.29|122.49|120.29|122.49|120.29|122.49|120.29|0
1632815550000|2021-09-28 07:52:30|122.43|120.23|122.43|120.23|122.49|120.29|122.43|120.23|0
1632815560000|2021-09-28 07:52:40|122.49|120.29|122.49|120.29|122.49|120.29|122.49|120.29|0
1632815620000|2021-09-28 07:53:40|122.56|120.36|122.94|120.74|122.94|120.74|122.56|120.36|0
1632815630000|2021-09-28 07:53:50|122.62|120.42|122.56|120.36|122.62|120.42|122.49|120.29|0
1632815640000|2021-09-28 07:54:00|122.49|120.29|122.56|120.36|122.62|120.42|122.49|120.29|0
1632815650000|2021-09-28 07:54:10|122.69|120.49|122.56|120.36|122.69|120.49|122.56|120.36|0
1632815660000|2021-09-28 07:54:20|122.62|120.42|122.56|120.36|122.62|120.42|122.56|120.36|0
1632815680000|2021-09-28 07:54:40|122.49|120.29|122.49|120.29|122.49|120.29|122.49|120.29|0
1632815690000|2021-09-28 07:54:50|122.43|120.23|122.49|120.29|122.49|120.29|122.43|120.23|0
1632815700000|2021-09-28 07:55:00|122.56|120.36|122.69|120.49|122.69|120.49|122.56|120.36|0
1632815710000|2021-09-28 07:55:10|122.68|120.48|122.94|120.74|122.94|120.74|122.68|120.48|0
1632815720000|2021-09-28 07:55:20|122.88|120.68|122.81|120.61|122.94|120.74|122.81|120.61|0
1632815730000|2021-09-28 07:55:30|122.88|120.68|122.81|120.61|122.88|120.68|122.81|120.61|0
1632815740000|2021-09-28 07:55:40|122.88|120.68|122.81|120.61|122.88|120.68|122.81|120.61|0
1632815750000|2021-09-28 07:55:50|122.88|120.68|122.88|120.68|122.88|120.68|122.88|120.68|0
1632815760000|2021-09-28 07:56:00|122.94|120.74|123|120.8|123|120.8|122.94|120.74|0
1632815770000|2021-09-28 07:56:10|123.07|120.87|123.07|120.87|123.07|120.87|123.07|120.87|0
1632815780000|2021-09-28 07:56:20|123.13|120.93|123.07|120.87|123.13|120.93|123.07|120.87|0
1632815790000|2021-09-28 07:56:30|123|120.8|122.94|120.74|123|120.8|122.94|120.74|0
1632815800000|2021-09-28 07:56:40|122.88|120.68|122.68|120.48|122.88|120.68|122.68|120.48|0
1632815810000|2021-09-28 07:56:50|122.62|120.42|122.56|120.36|122.62|120.42|122.53|120.33|0
1632815820000|2021-09-28 07:57:00|122.49|120.29|122.56|120.36|122.56|120.36|122.49|120.29|0
1632815830000|2021-09-28 07:57:10|122.49|120.29|122.49|120.29|122.49|120.29|122.49|120.29|0
1632815840000|2021-09-28 07:57:20|122.56|120.36|122.43|120.23|122.56|120.36|122.43|120.23|0
1632815850000|2021-09-28 07:57:30|122.36|120.16|122.3|120.1|122.36|120.16|122.3|120.1|0
1632815860000|2021-09-28 07:57:40|122.24|120.04|122.3|120.1|122.3|120.1|122.24|120.04|0
1632815870000|2021-09-28 07:57:50|122.24|120.04|122.24|120.04|122.24|120.04|122.17|119.97|0
1632815880000|2021-09-28 07:58:00|122.3|120.1|122.43|120.23|122.43|120.23|122.3|120.1|0
1632815890000|2021-09-28 07:58:10|122.36|120.16|122.3|120.1|122.36|120.16|122.3|120.1|0
1632815900000|2021-09-28 07:58:20|122.24|120.04|122.3|120.1|122.36|120.16|122.24|120.04|0
1632815910000|2021-09-28 07:58:30|122.36|120.16|122.56|120.36|122.56|120.36|122.36|120.16|0
1632815920000|2021-09-28 07:58:40|122.49|120.29|122.43|120.23|122.49|120.29|122.43|120.23|0
1632815930000|2021-09-28 07:58:50|122.49|120.29|122.43|120.23|122.49|120.29|122.43|120.23|0
1632815940000|2021-09-28 07:59:00|122.52|120.32|122.62|120.42|122.62|120.42|122.52|120.32|0
1632815950000|2021-09-28 07:59:10|122.36|120.16|122.3|120.1|122.36|120.16|122.3|120.1|0
1632815960000|2021-09-28 07:59:20|122.43|120.23|122.56|120.36|122.56|120.36|122.4|120.2|0
1632815970000|2021-09-28 07:59:30|122.62|120.42|122.49|120.29|122.62|120.42|122.49|120.29|0
1632815980000|2021-09-28 07:59:40|122.56|120.36|122.56|120.36|122.56|120.36|122.56|120.36|0
1632815990000|2021-09-28 07:59:50|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1632816000000|2021-09-28 08:00:00|122.49|120.29|122.62|120.42|122.62|120.42|122.49|120.29|0
1632816010000|2021-09-28 08:00:10|122.75|120.55|122.62|120.42|122.75|120.55|122.62|120.42|0
1632816020000|2021-09-28 08:00:20|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1632816030000|2021-09-28 08:00:30|122.49|120.29|122.62|120.42|122.68|120.48|122.49|120.29|0
1632816040000|2021-09-28 08:00:40|122.68|120.48|122.68|120.48|122.68|120.48|122.68|120.48|0
1632816050000|2021-09-28 08:00:50|122.75|120.55|122.55|120.35|122.75|120.55|122.55|120.35|0
1632816060000|2021-09-28 08:01:00|122.62|120.42|122.62|120.42|122.68|120.48|122.62|120.42|0
1632816070000|2021-09-28 08:01:10|122.68|120.48|122.72|120.52|122.72|120.52|122.68|120.48|0
1632816080000|2021-09-28 08:01:20|122.75|120.55|122.75|120.55|122.75|120.55|122.68|120.48|0
1632816090000|2021-09-28 08:01:30|122.68|120.48|122.62|120.42|122.68|120.48|122.62|120.42|0
1632816100000|2021-09-28 08:01:40|122.55|120.35|122.55|120.35|122.62|120.42|122.55|120.35|0
1632816110000|2021-09-28 08:01:50|122.49|120.29|122.55|120.35|122.55|120.35|122.49|120.29|0
1632816120000|2021-09-28 08:02:00|122.49|120.29|122.55|120.35|122.55|120.35|122.49|120.29|0
1632816130000|2021-09-28 08:02:10|122.68|120.48|122.75|120.55|122.75|120.55|122.68|120.48|0
1632816140000|2021-09-28 08:02:20|122.81|120.61|122.94|120.74|122.94|120.74|122.81|120.61|0
1632816150000|2021-09-28 08:02:30|122.87|120.67|122.87|120.67|122.87|120.67|122.87|120.67|0
1632816160000|2021-09-28 08:02:40|122.81|120.61|122.81|120.61|122.87|120.67|122.81|120.61|0
1632816170000|2021-09-28 08:02:50|122.87|120.67|123|120.8|123|120.8|122.87|120.67|0
1632816180000|2021-09-28 08:03:00|122.94|120.74|123.07|120.87|123.07|120.87|122.94|120.74|0
1632816190000|2021-09-28 08:03:10|123|120.8|123.13|120.93|123.13|120.93|123|120.8|0
1632816200000|2021-09-28 08:03:20|123.19|120.99|123.39|121.19|123.39|121.19|123.19|120.99|0
1632816210000|2021-09-28 08:03:30|123.45|121.25|123.32|121.12|123.45|121.25|123.32|121.12|0
1632816220000|2021-09-28 08:03:40|123.26|121.06|123.32|121.12|123.32|121.12|123.26|121.06|0
1632816230000|2021-09-28 08:03:50|123.26|121.06|123.13|120.93|123.26|121.06|123.13|120.93|0
1632816240000|2021-09-28 08:04:00|123.19|120.99|123.39|121.19|123.39|121.19|123.19|120.99|0
1632816250000|2021-09-28 08:04:10|123.32|121.12|123.32|121.12|123.32|121.12|123.32|121.12|0
1632816260000|2021-09-28 08:04:20|123.29|121.09|123.51|121.31|123.51|121.31|123.29|121.09|0
1632816280000|2021-09-28 08:04:40|123.58|121.38|123.58|121.38|123.58|121.38|123.58|121.38|0
1632816290000|2021-09-28 08:04:50|123.51|121.31|123.71|121.51|123.71|121.51|123.51|121.31|0
1632816300000|2021-09-28 08:05:00|123.77|121.57|123.84|121.64|123.9|121.7|123.77|121.57|0
1632816310000|2021-09-28 08:05:10|123.77|121.57|123.58|121.38|123.77|121.57|123.58|121.38|0
1632816320000|2021-09-28 08:05:20|123.64|121.44|123.64|121.44|123.64|121.44|123.51|121.31|0
1632816330000|2021-09-28 08:05:30|123.58|121.38|123.58|121.38|123.58|121.38|123.51|121.31|0
1632816340000|2021-09-28 08:05:40|123.51|121.31|123.51|121.31|123.51|121.31|123.51|121.31|0
1632816350000|2021-09-28 08:05:50|123.48|121.28|123.51|121.31|123.51|121.31|123.45|121.25|0
1632816360000|2021-09-28 08:06:00|123.45|121.25|123.45|121.25|123.45|121.25|123.45|121.25|0
1632816370000|2021-09-28 08:06:10|123.51|121.31|123.51|121.31|123.51|121.31|123.45|121.25|0
1632816380000|2021-09-28 08:06:20|123.45|121.25|123.45|121.25|123.45|121.25|123.45|121.25|0
1632816390000|2021-09-28 08:06:30|123.51|121.31|123.26|121.06|123.51|121.31|123.26|121.06|0
1632816400000|2021-09-28 08:06:40|123.45|121.25|123.38|121.18|123.45|121.25|123.38|121.18|0
1632816410000|2021-09-28 08:06:50|123.45|121.25|123.45|121.25|123.45|121.25|123.38|121.18|0
1632816420000|2021-09-28 08:07:00|123.51|121.31|123.51|121.31|123.51|121.31|123.45|121.25|0
1632816430000|2021-09-28 08:07:10|123.64|121.44|123.64|121.44|123.64|121.44|123.64|121.44|0
1632816440000|2021-09-28 08:07:20|123.71|121.51|123.71|121.51|123.71|121.51|123.71|121.51|0
1632816450000|2021-09-28 08:07:30|123.77|121.57|123.77|121.57|123.83|121.63|123.77|121.57|0
1632816460000|2021-09-28 08:07:40|123.83|121.63|123.77|121.57|123.83|121.63|123.77|121.57|0
1632816470000|2021-09-28 08:07:50|123.83|121.63|123.83|121.63|123.83|121.63|123.83|121.63|0
1632816480000|2021-09-28 08:08:00|123.77|121.57|123.96|121.76|123.96|121.76|123.77|121.57|0
1632816490000|2021-09-28 08:08:10|124.03|121.83|123.93|121.73|124.03|121.83|123.9|121.7|0
1632816500000|2021-09-28 08:08:20|123.96|121.76|124.03|121.83|124.03|121.83|123.96|121.76|0
1632816510000|2021-09-28 08:08:30|123.96|121.76|124.03|121.83|124.03|121.83|123.96|121.76|0
1632816520000|2021-09-28 08:08:40|123.96|121.76|124.03|121.83|124.03|121.83|123.96|121.76|0
1632816530000|2021-09-28 08:08:50|123.96|121.76|124.03|121.83|124.03|121.83|123.96|121.76|0
1632816540000|2021-09-28 08:09:00|123.96|121.76|123.9|121.7|123.96|121.76|123.9|121.7|0
1632816550000|2021-09-28 08:09:10|123.96|121.76|123.96|121.76|123.96|121.76|123.9|121.7|0
1632816560000|2021-09-28 08:09:20|124.03|121.83|124.09|121.89|124.09|121.89|124.03|121.83|0
1632816570000|2021-09-28 08:09:30|124.03|121.83|124.09|121.89|124.09|121.89|124.03|121.83|0
1632816590000|2021-09-28 08:09:50|123.96|121.76|124.09|121.89|124.09|121.89|123.96|121.76|0
1632816600000|2021-09-28 08:10:00|124.03|121.83|124.03|121.83|124.03|121.83|124.03|121.83|0
1632816610000|2021-09-28 08:10:10|124.09|121.89|124.09|121.89|124.09|121.89|124.09|121.89|0
1632816620000|2021-09-28 08:10:20|124.61|122.41|124.61|122.41|124.61|122.41|124.61|122.41|0
1632816630000|2021-09-28 08:10:30|124.54|122.34|124.74|122.54|124.74|122.54|124.54|122.34|0
1632816640000|2021-09-28 08:10:40|124.8|122.6|124.87|122.67|124.87|122.67|124.8|122.6|0
1632816650000|2021-09-28 08:10:50|124.8|122.6|124.93|122.73|124.93|122.73|124.8|122.6|0
1632816660000|2021-09-28 08:11:00|124.87|122.67|124.74|122.54|124.87|122.67|124.74|122.54|0
1632816670000|2021-09-28 08:11:10|124.8|122.6|124.74|122.54|124.87|122.67|124.74|122.54|0
1632816680000|2021-09-28 08:11:20|124.8|122.6|124.74|122.54|124.87|122.67|124.74|122.54|0
1632816690000|2021-09-28 08:11:30|124.8|122.6|124.71|122.51|124.8|122.6|124.71|122.51|0
1632816700000|2021-09-28 08:11:40|124.61|122.41|124.61|122.41|124.61|122.41|124.54|122.34|0
1632816710000|2021-09-28 08:11:50|124.67|122.47|124.84|122.64|124.84|122.64|124.67|122.47|0
1632816720000|2021-09-28 08:12:00|124.87|122.67|124.93|122.73|124.93|122.73|124.87|122.67|0
1632816730000|2021-09-28 08:12:10|125|122.8|124.93|122.73|125|122.8|124.93|122.73|0
1632816740000|2021-09-28 08:12:20|124.87|122.67|124.61|122.41|124.87|122.67|124.61|122.41|0
1632816750000|2021-09-28 08:12:30|124.54|122.34|124.54|122.34|124.54|122.34|124.48|122.28|0
1632816760000|2021-09-28 08:12:40|124.48|122.28|124.54|122.34|124.54|122.34|124.48|122.28|0
1632816770000|2021-09-28 08:12:50|124.61|122.41|122.62|120.42|124.61|122.41|122.62|120.42|0
1632816780000|2021-09-28 08:13:00|122.69|120.49|122.62|120.42|122.75|120.55|122.62|120.42|0
1632816790000|2021-09-28 08:13:10|122.56|120.36|124.57|122.37|124.57|122.37|122.56|120.36|0
1632816800000|2021-09-28 08:13:20|124.37|122.17|124.24|122.04|124.37|122.17|124.24|122.04|0
1632816810000|2021-09-28 08:13:30|124.18|121.98|125.57|123.37|125.57|123.37|124.05|121.85|0
1632816820000|2021-09-28 08:13:40|125.5|123.3|125.57|123.37|125.57|123.37|125.5|123.3|0
1632816830000|2021-09-28 08:13:50|125.5|123.3|125.57|123.37|125.63|123.43|125.5|123.3|0
1632816840000|2021-09-28 08:14:00|125.63|123.43|125.89|123.69|125.89|123.69|125.63|123.43|0
1632816850000|2021-09-28 08:14:10|125.96|123.76|125.83|123.63|125.96|123.76|125.83|123.63|0
1632816860000|2021-09-28 08:14:20|125.76|123.56|125.57|123.37|125.76|123.56|125.57|123.37|0
1632816870000|2021-09-28 08:14:30|125.76|123.56|125.76|123.56|125.76|123.56|125.76|123.56|0
1632816880000|2021-09-28 08:14:40|125.7|123.5|125.76|123.56|125.76|123.56|125.7|123.5|0
1632816890000|2021-09-28 08:14:50|125.7|123.5|125.63|123.43|125.7|123.5|125.63|123.43|0
1632816900000|2021-09-28 08:15:00|125.76|123.56|125.63|123.43|125.76|123.56|125.63|123.43|0
1632816910000|2021-09-28 08:15:10|125.7|123.5|125.7|123.5|125.7|123.5|125.63|123.43|0
1632816920000|2021-09-28 08:15:20|125.67|123.47|125.67|123.47|125.67|123.47|125.67|123.47|0
1632816930000|2021-09-28 08:15:30|125.7|123.5|125.7|123.5|125.7|123.5|125.7|123.5|0
1632816940000|2021-09-28 08:15:40|125.76|123.56|125.76|123.56|125.76|123.56|125.76|123.56|0
1632816950000|2021-09-28 08:15:50|125.7|123.5|125.83|123.63|125.83|123.63|125.7|123.5|0
1632816960000|2021-09-28 08:16:00|125.76|123.56|125.7|123.5|125.76|123.56|125.7|123.5|0
1632816970000|2021-09-28 08:16:10|125.83|123.63|125.89|123.69|125.89|123.69|125.83|123.63|0
1632816980000|2021-09-28 08:16:20|125.83|123.63|125.83|123.63|125.89|123.69|125.83|123.63|0
1632817000000|2021-09-28 08:16:40|125.89|123.69|125.83|123.63|125.89|123.69|125.83|123.63|0
1632817020000|2021-09-28 08:17:00|125.76|123.56|125.76|123.56|125.76|123.56|125.76|123.56|0
1632817030000|2021-09-28 08:17:10|125.7|123.5|125.7|123.5|125.76|123.56|125.7|123.5|0
1632817040000|2021-09-28 08:17:20|125.76|123.56|125.96|123.76|125.96|123.76|125.76|123.56|0
1632817050000|2021-09-28 08:17:30|125.89|123.69|125.96|123.76|125.96|123.76|125.89|123.69|0
1632817060000|2021-09-28 08:17:40|126.09|123.89|126.09|123.89|126.09|123.89|126.09|123.89|0
1632817070000|2021-09-28 08:17:50|126.15|123.95|126.18|123.98|126.22|124.02|126.15|123.95|0
1632817080000|2021-09-28 08:18:00|126.09|123.89|126.15|123.95|126.15|123.95|126.09|123.89|0
1632817090000|2021-09-28 08:18:10|126.09|123.89|126.02|123.82|126.09|123.89|126.02|123.82|0
1632817100000|2021-09-28 08:18:20|126.09|123.89|126.09|123.89|126.09|123.89|126.09|123.89|0
1632817110000|2021-09-28 08:18:30|126.08|123.88|126.02|123.82|126.15|123.95|126.02|123.82|0
1632817120000|2021-09-28 08:18:40|125.83|123.63|125.83|123.63|125.86|123.66|125.83|123.63|0
1632817130000|2021-09-28 08:18:50|125.95|123.75|126.02|123.82|126.02|123.82|125.89|123.69|0
1632817140000|2021-09-28 08:19:00|126.05|123.85|126.02|123.82|126.05|123.85|126.02|123.82|0
1632817150000|2021-09-28 08:19:10|126.08|123.88|126.02|123.82|126.15|123.95|126.02|123.82|0
1632817160000|2021-09-28 08:19:20|125.95|123.75|125.76|123.56|125.95|123.75|125.76|123.56|0
1632817170000|2021-09-28 08:19:30|125.7|123.5|125.66|123.46|125.7|123.5|125.63|123.43|0
1632817180000|2021-09-28 08:19:40|125.5|123.3|125.5|123.3|125.5|123.3|125.5|123.3|0
1632817190000|2021-09-28 08:19:50|125.44|123.24|125.5|123.3|125.5|123.3|125.44|123.24|0
1632817200000|2021-09-28 08:20:00|125.57|123.37|125.69|123.49|125.69|123.49|125.57|123.37|0
1632817210000|2021-09-28 08:20:10|125.76|123.56|125.57|123.37|125.76|123.56|125.57|123.37|0
1632817220000|2021-09-28 08:20:20|125.63|123.43|125.69|123.49|125.73|123.53|125.63|123.43|0
1632817230000|2021-09-28 08:20:30|125.66|123.46|125.69|123.49|125.69|123.49|125.66|123.46|0
1632817240000|2021-09-28 08:20:40|125.63|123.43|125.69|123.49|125.69|123.49|125.63|123.43|0
1632817250000|2021-09-28 08:20:50|125.76|123.56|125.69|123.49|125.76|123.56|125.69|123.49|0
1632817260000|2021-09-28 08:21:00|125.76|123.56|125.73|123.53|125.76|123.56|125.69|123.49|0
1632817270000|2021-09-28 08:21:10|125.76|123.56|125.63|123.43|125.76|123.56|125.63|123.43|0
1632817280000|2021-09-28 08:21:20|125.6|123.4|125.63|123.43|125.69|123.49|125.56|123.36|0
1632817290000|2021-09-28 08:21:30|125.56|123.36|125.73|123.53|125.76|123.56|125.56|123.36|0
1632817300000|2021-09-28 08:21:40|125.69|123.49|125.76|123.56|125.76|123.56|125.63|123.43|0
1632817310000|2021-09-28 08:21:50|125.73|123.53|125.5|123.3|125.73|123.53|125.5|123.3|0
1632817320000|2021-09-28 08:22:00|125.53|123.33|125.43|123.23|125.53|123.33|125.43|123.23|0
1632817330000|2021-09-28 08:22:10|125.4|123.2|125.43|123.23|125.43|123.23|125.37|123.17|0
1632817340000|2021-09-28 08:22:20|125.24|123.04|125.31|123.11|125.31|123.11|125.24|123.04|0
1632817350000|2021-09-28 08:22:30|125.37|123.17|125.43|123.23|125.43|123.23|125.37|123.17|0
1632817360000|2021-09-28 08:22:40|125.37|123.17|125.27|123.07|125.37|123.17|125.27|123.07|0
1632817370000|2021-09-28 08:22:50|125.31|123.11|125.37|123.17|125.43|123.23|125.31|123.11|0
1632817380000|2021-09-28 08:23:00|125.43|123.23|125.37|123.17|125.5|123.3|125.37|123.17|0
1632817390000|2021-09-28 08:23:10|125.43|123.23|125.43|123.23|125.43|123.23|125.37|123.17|0
1632817400000|2021-09-28 08:23:20|125.4|123.2|125.43|123.23|125.43|123.23|125.4|123.2|0
1632817410000|2021-09-28 08:23:30|125.37|123.17|125.37|123.17|125.37|123.17|125.37|123.17|0
1632817420000|2021-09-28 08:23:40|125.3|123.1|125.43|123.23|125.43|123.23|125.24|123.04|0
1632817430000|2021-09-28 08:23:50|125.37|123.17|125.37|123.17|125.37|123.17|125.37|123.17|0
1632817440000|2021-09-28 08:24:00|125.43|123.23|125.56|123.36|125.56|123.36|125.37|123.17|0
1632817450000|2021-09-28 08:24:10|125.43|123.23|125.37|123.17|125.43|123.23|125.37|123.17|0
1632817460000|2021-09-28 08:24:20|125.43|123.23|125.43|123.23|125.43|123.23|125.43|123.23|0
1632817480000|2021-09-28 08:24:40|125.37|123.17|125.43|123.23|125.43|123.23|125.37|123.17|0
1632817490000|2021-09-28 08:24:50|125.37|123.17|125.17|122.97|125.37|123.17|125.17|122.97|0
1632817500000|2021-09-28 08:25:00|125.24|123.04|125.3|123.1|125.37|123.17|125.24|123.04|0
1632817510000|2021-09-28 08:25:10|125.37|123.17|125.3|123.1|125.37|123.17|125.3|123.1|0
1632817520000|2021-09-28 08:25:20|125.24|123.04|125.24|123.04|125.24|123.04|125.24|123.04|0
1632817530000|2021-09-28 08:25:30|125.17|122.97|125.11|122.91|125.17|122.97|125.11|122.91|0
1632817540000|2021-09-28 08:25:40|125.05|122.85|124.98|122.78|125.05|122.85|124.98|122.78|0
1632817550000|2021-09-28 08:25:50|125.05|122.85|125.05|122.85|125.05|122.85|125.05|122.85|0
1632817560000|2021-09-28 08:26:00|124.98|122.78|124.98|122.78|124.98|122.78|124.85|122.65|0
1632817570000|2021-09-28 08:26:10|124.92|122.72|124.92|122.72|124.98|122.78|124.92|122.72|0
1632817580000|2021-09-28 08:26:20|124.98|122.78|124.98|122.78|124.98|122.78|124.98|122.78|0
1632817590000|2021-09-28 08:26:30|125.01|122.81|125.01|122.81|125.01|122.81|125.01|122.81|0
1632817600000|2021-09-28 08:26:40|125.04|122.84|125.11|122.91|125.17|122.97|125.04|122.84|0
1632817610000|2021-09-28 08:26:50|125.14|122.94|125.24|123.04|125.24|123.04|125.14|122.94|0
1632817620000|2021-09-28 08:27:00|125.17|122.97|125.24|123.04|125.3|123.1|125.17|122.97|0
1632817630000|2021-09-28 08:27:10|125.37|123.17|125.3|123.1|125.37|123.17|125.3|123.1|0
1632817640000|2021-09-28 08:27:20|125.24|123.04|125.24|123.04|125.3|123.1|125.24|123.04|0
1632817650000|2021-09-28 08:27:30|125.3|123.1|125.24|123.04|125.3|123.1|125.17|122.97|0
1632817660000|2021-09-28 08:27:40|125.17|122.97|125.11|122.91|125.17|122.97|125.11|122.91|0
1632817670000|2021-09-28 08:27:50|125.17|122.97|125.11|122.91|125.17|122.97|125.11|122.91|0
1632817680000|2021-09-28 08:28:00|125.17|122.97|125.11|122.91|125.17|122.97|125.11|122.91|0
1632817690000|2021-09-28 08:28:10|125.17|122.97|125.11|122.91|125.17|122.97|125.11|122.91|0
1632817700000|2021-09-28 08:28:20|125.04|122.84|125.04|122.84|125.04|122.84|125.04|122.84|0
1632817710000|2021-09-28 08:28:30|125.08|122.88|125.17|122.97|125.17|122.97|125.08|122.88|0
1632817730000|2021-09-28 08:28:50|125.11|122.91|125.17|122.97|125.17|122.97|125.11|122.91|0
1632817740000|2021-09-28 08:29:00|125.14|122.94|125.17|122.97|125.17|122.97|125.11|122.91|0
1632817750000|2021-09-28 08:29:10|125.11|122.91|125.11|122.91|125.11|122.91|125.11|122.91|0
1632817760000|2021-09-28 08:29:20|125.17|122.97|125.17|122.97|125.17|122.97|125.17|122.97|0
1632817770000|2021-09-28 08:29:30|125.11|122.91|125.11|122.91|125.17|122.97|125.11|122.91|0
1632817780000|2021-09-28 08:29:40|125.08|122.88|125.04|122.84|125.08|122.88|125.04|122.84|0
1632817800000|2021-09-28 08:30:00|124.91|122.71|124.66|122.46|124.91|122.71|124.66|122.46|0
1632817810000|2021-09-28 08:30:10|124.63|122.43|124.46|122.26|124.63|122.43|124.46|122.26|0
1632817820000|2021-09-28 08:30:20|124.4|122.2|124.4|122.2|124.46|122.26|124.4|122.2|0
1632817830000|2021-09-28 08:30:30|124.33|122.13|124.4|122.2|124.4|122.2|124.27|122.07|0
1632817840000|2021-09-28 08:30:40|124.46|122.26|124.46|122.26|124.53|122.33|124.46|122.26|0
1632817850000|2021-09-28 08:30:50|124.53|122.33|124.4|122.2|124.53|122.33|124.4|122.2|0
1632817860000|2021-09-28 08:31:00|124.33|122.13|124.43|122.23|124.43|122.23|124.27|122.07|0
1632817870000|2021-09-28 08:31:10|124.46|122.26|124.46|122.26|124.46|122.26|124.4|122.2|0
1632817880000|2021-09-28 08:31:20|124.53|122.33|124.46|122.26|124.53|122.33|124.46|122.26|0
1632817890000|2021-09-28 08:31:30|124.4|122.2|124.53|122.33|124.59|122.39|124.4|122.2|0
1632817900000|2021-09-28 08:31:40|124.46|122.26|124.4|122.2|124.46|122.26|124.4|122.2|0
1632817910000|2021-09-28 08:31:50|124.33|122.13|124.08|121.88|124.33|122.13|124.08|121.88|0
1632817920000|2021-09-28 08:32:00|124.14|121.94|124.21|122.01|124.21|122.01|124.01|121.81|0
1632817930000|2021-09-28 08:32:10|124.08|121.88|124.08|121.88|124.14|121.94|124.08|121.88|0
1632817940000|2021-09-28 08:32:20|124.14|121.94|124.14|121.94|124.14|121.94|124.14|121.94|0
1632817950000|2021-09-28 08:32:30|124.08|121.88|124.08|121.88|124.08|121.88|124.08|121.88|0
1632817960000|2021-09-28 08:32:40|123.95|121.75|123.88|121.68|123.95|121.75|123.88|121.68|0
1632817970000|2021-09-28 08:32:50|123.82|121.62|123.69|121.49|123.82|121.62|123.69|121.49|0
1632817980000|2021-09-28 08:33:00|123.76|121.56|123.82|121.62|123.82|121.62|123.76|121.56|0
1632817990000|2021-09-28 08:33:10|123.88|121.68|123.88|121.68|123.95|121.75|123.88|121.68|0
1632818000000|2021-09-28 08:33:20|123.95|121.75|124.01|121.81|124.01|121.81|123.95|121.75|0
1632818010000|2021-09-28 08:33:30|124.08|121.88|124.2|122|124.2|122|124.08|121.88|0
1632818020000|2021-09-28 08:33:40|124.17|121.97|124.2|122|124.2|122|124.14|121.94|0
1632818030000|2021-09-28 08:33:50|124.27|122.07|124.33|122.13|124.33|122.13|124.27|122.07|0
1632818040000|2021-09-28 08:34:00|124.4|122.2|124.4|122.2|124.4|122.2|124.4|122.2|0
1632818050000|2021-09-28 08:34:10|124.46|122.26|124.46|122.26|124.46|122.26|124.46|122.26|0
1632818060000|2021-09-28 08:34:20|124.33|122.13|124.33|122.13|124.4|122.2|124.33|122.13|0
1632818070000|2021-09-28 08:34:30|124.27|122.07|125.22|123.02|125.22|123.02|124.27|122.07|0
1632818080000|2021-09-28 08:34:40|125.16|122.96|123.21|121.01|125.16|122.96|123.21|121.01|0
1632818090000|2021-09-28 08:34:50|123.28|121.08|123.28|121.08|123.28|121.08|123.28|121.08|0
1632818100000|2021-09-28 08:35:00|123.34|121.14|123.28|121.08|123.34|121.14|123.28|121.08|0
1632818110000|2021-09-28 08:35:10|123.34|121.14|123.34|121.14|123.34|121.14|123.34|121.14|0
1632818120000|2021-09-28 08:35:20|123.41|121.21|123.53|121.33|123.53|121.33|123.41|121.21|0
1632818130000|2021-09-28 08:35:30|123.57|121.37|123.7|121.5|123.7|121.5|123.57|121.37|0
1632818140000|2021-09-28 08:35:40|123.66|121.46|123.73|121.53|123.73|121.53|123.66|121.46|0
1632818150000|2021-09-28 08:35:50|123.79|121.59|123.79|121.59|123.86|121.66|123.79|121.59|0
1632818160000|2021-09-28 08:36:00|123.73|121.53|123.73|121.53|123.79|121.59|123.66|121.46|0
1632818170000|2021-09-28 08:36:10|123.66|121.46|123.66|121.46|123.66|121.46|123.66|121.46|0
1632818180000|2021-09-28 08:36:20|123.73|121.53|123.73|121.53|123.79|121.59|123.73|121.53|0
1632818190000|2021-09-28 08:36:30|123.7|121.5|123.79|121.59|123.79|121.59|123.7|121.5|0
1632818200000|2021-09-28 08:36:40|123.73|121.53|123.73|121.53|123.73|121.53|123.66|121.46|0
1632818210000|2021-09-28 08:36:50|123.79|121.59|123.86|121.66|123.86|121.66|123.79|121.59|0
1632818220000|2021-09-28 08:37:00|123.92|121.72|123.92|121.72|123.98|121.78|123.92|121.72|0
1632818230000|2021-09-28 08:37:10|123.79|121.59|123.73|121.53|123.86|121.66|123.73|121.53|0
1632818240000|2021-09-28 08:37:20|123.66|121.46|123.79|121.59|123.79|121.59|123.66|121.46|0
1632818250000|2021-09-28 08:37:30|123.86|121.66|123.79|121.59|123.86|121.66|123.79|121.59|0
1632818260000|2021-09-28 08:37:40|123.73|121.53|123.73|121.53|123.73|121.53|123.73|121.53|0
1632818270000|2021-09-28 08:37:50|123.66|121.46|123.73|121.53|123.73|121.53|123.6|121.4|0
1632818280000|2021-09-28 08:38:00|123.79|121.59|123.79|121.59|123.79|121.59|123.79|121.59|0
1632818290000|2021-09-28 08:38:10|123.82|121.62|123.82|121.62|123.82|121.62|123.79|121.59|0
1632818300000|2021-09-28 08:38:20|123.79|121.59|123.85|121.65|123.85|121.65|123.79|121.59|0
1632818310000|2021-09-28 08:38:30|123.79|121.59|123.79|121.59|123.79|121.59|123.79|121.59|0
1632818320000|2021-09-28 08:38:40|123.82|121.62|123.66|121.46|123.85|121.65|123.66|121.46|0
1632818330000|2021-09-28 08:38:50|123.73|121.53|123.79|121.59|123.79|121.59|123.73|121.53|0
1632818340000|2021-09-28 08:39:00|123.73|121.53|123.76|121.56|123.79|121.59|123.73|121.53|0
1632818350000|2021-09-28 08:39:10|123.79|121.59|123.79|121.59|123.79|121.59|123.79|121.59|0
1632818370000|2021-09-28 08:39:30|123.73|121.53|123.79|121.59|123.79|121.59|123.73|121.53|0
1632818380000|2021-09-28 08:39:40|123.73|121.53|123.73|121.53|123.79|121.59|123.73|121.53|0
1632818390000|2021-09-28 08:39:50|123.66|121.46|123.73|121.53|123.73|121.53|123.66|121.46|0
1632818400000|2021-09-28 08:40:00|123.6|121.4|123.66|121.46|123.66|121.46|123.6|121.4|0
1632818410000|2021-09-28 08:40:10|123.69|121.49|123.6|121.4|123.69|121.49|123.6|121.4|0
1632818420000|2021-09-28 08:40:20|123.66|121.46|123.73|121.53|123.73|121.53|123.66|121.46|0
1632818430000|2021-09-28 08:40:30|123.6|121.4|123.66|121.46|123.66|121.46|123.6|121.4|0
1632818440000|2021-09-28 08:40:40|123.63|121.43|123.6|121.4|123.63|121.43|123.6|121.4|0
1632818450000|2021-09-28 08:40:50|123.47|121.27|123.53|121.33|123.53|121.33|123.47|121.27|0
1632818460000|2021-09-28 08:41:00|123.57|121.37|123.53|121.33|123.6|121.4|123.53|121.33|0
1632818470000|2021-09-28 08:41:10|123.47|121.27|123.4|121.2|123.47|121.27|123.4|121.2|0
1632818480000|2021-09-28 08:41:20|123.47|121.27|123.34|121.14|123.47|121.27|123.34|121.14|0
1632818490000|2021-09-28 08:41:30|123.28|121.08|123.08|120.88|123.28|121.08|123.08|120.88|0
1632818500000|2021-09-28 08:41:40|123.15|120.95|123.15|120.95|123.21|121.01|123.15|120.95|0
1632818510000|2021-09-28 08:41:50|123.21|121.01|123.28|121.08|123.28|121.08|123.21|121.01|0
1632818520000|2021-09-28 08:42:00|123.24|121.04|123.37|121.17|123.37|121.17|123.24|121.04|0
1632818530000|2021-09-28 08:42:10|123.28|121.08|123.4|121.2|123.4|121.2|123.28|121.08|0
1632818540000|2021-09-28 08:42:20|123.37|121.17|123.47|121.27|123.47|121.27|123.37|121.17|0
1632818550000|2021-09-28 08:42:30|123.6|121.4|123.47|121.27|123.6|121.4|123.47|121.27|0
1632818560000|2021-09-28 08:42:40|123.53|121.33|123.53|121.33|123.53|121.33|123.47|121.27|0
1632818580000|2021-09-28 08:43:00|123.6|121.4|123.66|121.46|123.66|121.46|123.53|121.33|0
1632818590000|2021-09-28 08:43:10|123.47|121.27|123.53|121.33|123.53|121.33|123.47|121.27|0
1632818600000|2021-09-28 08:43:20|123.6|121.4|123.4|121.2|123.6|121.4|123.4|121.2|0
1632818610000|2021-09-28 08:43:30|123.47|121.27|123.47|121.27|123.53|121.33|123.47|121.27|0
1632818620000|2021-09-28 08:43:40|123.4|121.2|123.47|121.27|123.47|121.27|123.4|121.2|0
1632818630000|2021-09-28 08:43:50|123.53|121.33|123.53|121.33|123.53|121.33|123.53|121.33|0
1632818640000|2021-09-28 08:44:00|123.59|121.39|123.53|121.33|123.59|121.39|123.53|121.33|0
1632818650000|2021-09-28 08:44:10|123.59|121.39|123.59|121.39|123.59|121.39|123.53|121.33|0
1632818660000|2021-09-28 08:44:20|123.66|121.46|123.66|121.46|123.66|121.46|123.66|121.46|0
1632818670000|2021-09-28 08:44:30|123.72|121.52|123.72|121.52|123.79|121.59|123.72|121.52|0
1632818680000|2021-09-28 08:44:40|123.79|121.59|123.72|121.52|123.79|121.59|123.72|121.52|0
1632818690000|2021-09-28 08:44:50|123.79|121.59|123.79|121.59|123.79|121.59|123.79|121.59|0
1632818700000|2021-09-28 08:45:00|123.72|121.52|123.66|121.46|123.79|121.59|123.66|121.46|0
1632818710000|2021-09-28 08:45:10|123.59|121.39|123.53|121.33|123.59|121.39|123.53|121.33|0
1632818720000|2021-09-28 08:45:20|123.66|121.46|123.59|121.39|123.66|121.46|123.59|121.39|0
1632818730000|2021-09-28 08:45:30|123.66|121.46|123.66|121.46|123.72|121.52|123.66|121.46|0
1632818740000|2021-09-28 08:45:40|123.72|121.52|123.53|121.33|123.72|121.52|123.53|121.33|0
1632818750000|2021-09-28 08:45:50|123.47|121.27|123.47|121.27|123.47|121.27|123.47|121.27|0
1632818760000|2021-09-28 08:46:00|123.53|121.33|123.4|121.2|123.53|121.33|123.4|121.2|0
1632818770000|2021-09-28 08:46:10|123.34|121.14|123.53|121.33|123.53|121.33|123.34|121.14|0
1632818780000|2021-09-28 08:46:20|123.5|121.3|123.53|121.33|123.53|121.33|123.5|121.3|0
1632818790000|2021-09-28 08:46:30|123.47|121.27|123.47|121.27|123.47|121.27|123.47|121.27|0
1632818800000|2021-09-28 08:46:40|123.53|121.33|123.53|121.33|123.53|121.33|123.53|121.33|0
1632818810000|2021-09-28 08:46:50|123.47|121.27|123.34|121.14|123.47|121.27|123.34|121.14|0
1632818820000|2021-09-28 08:47:00|123.4|121.2|123.4|121.2|123.4|121.2|123.31|121.11|0
1632818830000|2021-09-28 08:47:10|123.34|121.14|123.4|121.2|123.4|121.2|123.34|121.14|0
1632818860000|2021-09-28 08:47:40|123.46|121.26|123.46|121.26|123.46|121.26|123.46|121.26|0
1632818870000|2021-09-28 08:47:50|123.4|121.2|123.46|121.26|123.46|121.26|123.4|121.2|0
1632818880000|2021-09-28 08:48:00|123.4|121.2|123.4|121.2|123.4|121.2|123.4|121.2|0
1632818890000|2021-09-28 08:48:10|123.53|121.33|123.53|121.33|123.53|121.33|123.53|121.33|0
1632818900000|2021-09-28 08:48:20|123.46|121.26|123.46|121.26|123.46|121.26|123.46|121.26|0
1632818910000|2021-09-28 08:48:30|123.4|121.2|123.34|121.14|123.46|121.26|123.34|121.14|0
1632818920000|2021-09-28 08:48:40|123.27|121.07|123.4|121.2|123.4|121.2|123.27|121.07|0
1632818930000|2021-09-28 08:48:50|123.46|121.26|123.59|121.39|123.59|121.39|123.46|121.26|0
1632818940000|2021-09-28 08:49:00|123.46|121.26|123.46|121.26|123.46|121.26|123.46|121.26|0
1632818950000|2021-09-28 08:49:10|123.53|121.33|123.46|121.26|123.53|121.33|123.46|121.26|0
1632818970000|2021-09-28 08:49:30|123.34|121.14|123.34|121.14|123.34|121.14|123.27|121.07|0
1632818980000|2021-09-28 08:49:40|123.4|121.2|123.37|121.17|123.4|121.2|123.37|121.17|0
1632818990000|2021-09-28 08:49:50|123.4|121.2|123.4|121.2|123.46|121.26|123.4|121.2|0
1632819000000|2021-09-28 08:50:00|123.34|121.14|123.27|121.07|123.34|121.14|123.27|121.07|0
1632819010000|2021-09-28 08:50:10|123.3|121.1|123.34|121.14|123.34|121.14|123.3|121.1|0
1632819020000|2021-09-28 08:50:20|123.27|121.07|123.21|121.01|123.27|121.07|123.21|121.01|0
1632819030000|2021-09-28 08:50:30|123.14|120.94|123.21|121.01|123.21|121.01|123.14|120.94|0
1632819040000|2021-09-28 08:50:40|123.24|121.04|123.21|121.01|123.24|121.04|123.21|121.01|0
1632819050000|2021-09-28 08:50:50|123.14|120.94|123.21|121.01|123.21|121.01|123.14|120.94|0
1632819070000|2021-09-28 08:51:10|123.27|121.07|123.27|121.07|123.27|121.07|123.27|121.07|0
1632819090000|2021-09-28 08:51:30|123.33|121.13|123.33|121.13|123.33|121.13|123.33|121.13|0
1632819100000|2021-09-28 08:51:40|123.27|121.07|123.27|121.07|123.27|121.07|123.27|121.07|0
1632819110000|2021-09-28 08:51:50|123.24|121.04|123.27|121.07|123.27|121.07|123.21|121.01|0
1632819120000|2021-09-28 08:52:00|123.21|121.01|123.21|121.01|123.21|121.01|123.21|121.01|0
1632819130000|2021-09-28 08:52:10|123.14|120.94|123.14|120.94|123.14|120.94|123.14|120.94|0
1632819140000|2021-09-28 08:52:20|123.21|121.01|123.08|120.88|123.21|121.01|123.08|120.88|0
1632819150000|2021-09-28 08:52:30|123.11|120.91|122.89|120.69|123.11|120.91|122.89|120.69|0
1632819160000|2021-09-28 08:52:40|122.95|120.75|122.95|120.75|122.95|120.75|122.92|120.72|0
1632819170000|2021-09-28 08:52:50|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1632819180000|2021-09-28 08:53:00|122.98|120.78|122.98|120.78|122.98|120.78|122.98|120.78|0
1632819190000|2021-09-28 08:53:10|123.08|120.88|123.14|120.94|123.14|120.94|123.08|120.88|0
1632819200000|2021-09-28 08:53:20|123.21|121.01|123.08|120.88|123.21|121.01|123.08|120.88|0
1632819220000|2021-09-28 08:53:40|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1632819230000|2021-09-28 08:53:50|122.95|120.75|122.95|120.75|122.95|120.75|122.95|120.75|0
1632819240000|2021-09-28 08:54:00|122.98|120.78|122.95|120.75|122.98|120.78|122.95|120.75|0
1632819250000|2021-09-28 08:54:10|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1632819260000|2021-09-28 08:54:20|123.05|120.85|123.05|120.85|123.05|120.85|123.05|120.85|0
1632819270000|2021-09-28 08:54:30|123.01|120.81|123.08|120.88|123.08|120.88|123.01|120.81|0
1632819280000|2021-09-28 08:54:40|123.14|120.94|123.17|120.97|123.17|120.97|123.14|120.94|0
1632819290000|2021-09-28 08:54:50|123.14|120.94|123.21|121.01|123.21|121.01|123.14|120.94|0
1632819300000|2021-09-28 08:55:00|123.14|120.94|123.14|120.94|123.17|120.97|123.14|120.94|0
1632819310000|2021-09-28 08:55:10|123.21|121.01|123.08|120.88|123.21|121.01|123.08|120.88|0
1632819320000|2021-09-28 08:55:20|123.05|120.85|122.95|120.75|123.05|120.85|122.95|120.75|0
1632819350000|2021-09-28 08:55:50|122.98|120.78|123.08|120.88|123.08|120.88|122.98|120.78|0
1632819360000|2021-09-28 08:56:00|123.14|120.94|123.14|120.94|123.14|120.94|123.08|120.88|0
1632819370000|2021-09-28 08:56:10|123.2|121|123.2|121|123.2|121|123.2|121|0
1632819380000|2021-09-28 08:56:20|123.14|120.94|123.33|121.13|123.4|121.2|123.14|120.94|0
1632819390000|2021-09-28 08:56:30|123.27|121.07|123.33|121.13|123.33|121.13|123.27|121.07|0
1632819410000|2021-09-28 08:56:50|123.4|121.2|123.27|121.07|123.46|121.26|123.27|121.07|0
1632819420000|2021-09-28 08:57:00|123.52|121.32|123.59|121.39|123.59|121.39|123.52|121.32|0
1632819430000|2021-09-28 08:57:10|123.52|121.32|123.46|121.26|123.52|121.32|123.46|121.26|0
1632819450000|2021-09-28 08:57:30|123.4|121.2|123.46|121.26|123.46|121.26|123.4|121.2|0
1632819460000|2021-09-28 08:57:40|123.52|121.32|123.33|121.13|123.52|121.32|123.33|121.13|0
1632819470000|2021-09-28 08:57:50|123.27|121.07|123.14|120.94|123.27|121.07|123.14|120.94|0
1632819480000|2021-09-28 08:58:00|123.2|121|123.2|121|123.2|121|123.2|121|0
1632819490000|2021-09-28 08:58:10|123.27|121.07|123.27|121.07|123.27|121.07|123.27|121.07|0
1632819500000|2021-09-28 08:58:20|123.2|121|123.27|121.07|123.27|121.07|123.2|121|0
1632819510000|2021-09-28 08:58:30|123.2|121|123.2|121|123.2|121|123.2|121|0
1632819520000|2021-09-28 08:58:40|123.27|121.07|123.2|121|123.27|121.07|123.2|121|0
1632819530000|2021-09-28 08:58:50|123.27|121.07|123.2|121|123.27|121.07|123.2|121|0
1632819540000|2021-09-28 08:59:00|123.27|121.07|123.27|121.07|123.27|121.07|123.27|121.07|0
1632819560000|2021-09-28 08:59:20|123.2|121|123.2|121|123.27|121.07|123.2|121|0
1632819590000|2021-09-28 08:59:50|123.07|120.87|123.07|120.87|123.07|120.87|123.07|120.87|0
1632819600000|2021-09-28 09:00:00|123.01|120.81|123.14|120.94|123.14|120.94|123.01|120.81|0
1632819610000|2021-09-28 09:00:10|123.2|121|123.07|120.87|123.2|121|123.07|120.87|0
1632819620000|2021-09-28 09:00:20|123.14|120.94|123.14|120.94|123.2|121|123.14|120.94|0
1632819630000|2021-09-28 09:00:30|123.07|120.87|123.07|120.87|123.07|120.87|123.07|120.87|0
1632819640000|2021-09-28 09:00:40|123.14|120.94|123.14|120.94|123.14|120.94|123.14|120.94|0
1632819650000|2021-09-28 09:00:50|123.2|121|123.2|121|123.2|121|123.2|121|0
1632819670000|2021-09-28 09:01:10|123.27|121.07|123.27|121.07|123.27|121.07|123.27|121.07|0
1632819680000|2021-09-28 09:01:20|123.14|120.94|123.2|121|123.2|121|123.14|120.94|0
1632819690000|2021-09-28 09:01:30|123.27|121.07|123.33|121.13|123.33|121.13|123.27|121.07|0
1632819700000|2021-09-28 09:01:40|123.39|121.19|123.39|121.19|123.39|121.19|123.39|121.19|0
1632819710000|2021-09-28 09:01:50|123.33|121.13|123.2|121|123.33|121.13|123.2|121|0
1632819720000|2021-09-28 09:02:00|123.27|121.07|123.33|121.13|123.33|121.13|123.27|121.07|0
1632819740000|2021-09-28 09:02:20|123.39|121.19|123.39|121.19|123.39|121.19|123.39|121.19|0
1632819750000|2021-09-28 09:02:30|123.52|121.32|123.52|121.32|123.52|121.32|123.52|121.32|0
1632819760000|2021-09-28 09:02:40|123.65|121.45|123.71|121.51|123.78|121.58|123.65|121.45|0
1632819770000|2021-09-28 09:02:50|123.78|121.58|123.78|121.58|123.78|121.58|123.71|121.51|0
1632819780000|2021-09-28 09:03:00|123.71|121.51|123.71|121.51|123.78|121.58|123.71|121.51|0
1632819790000|2021-09-28 09:03:10|123.68|121.48|123.68|121.48|123.68|121.48|123.68|121.48|0
1632819800000|2021-09-28 09:03:20|123.65|121.45|123.52|121.32|123.65|121.45|123.52|121.32|0
1632819810000|2021-09-28 09:03:30|123.46|121.26|123.52|121.32|123.59|121.39|123.46|121.26|0
1632819820000|2021-09-28 09:03:40|123.59|121.39|123.52|121.32|123.59|121.39|123.52|121.32|0
1632819830000|2021-09-28 09:03:50|123.46|121.26|123.39|121.19|123.46|121.26|123.39|121.19|0
1632819840000|2021-09-28 09:04:00|123.46|121.26|123.52|121.32|123.52|121.32|123.46|121.26|0
1632819850000|2021-09-28 09:04:10|123.46|121.26|123.46|121.26|123.46|121.26|123.46|121.26|0
1632819860000|2021-09-28 09:04:20|123.52|121.32|123.52|121.32|123.52|121.32|123.52|121.32|0
1632819870000|2021-09-28 09:04:30|123.59|121.39|123.71|121.51|123.71|121.51|123.59|121.39|0
1632819880000|2021-09-28 09:04:40|123.65|121.45|123.52|121.32|123.65|121.45|123.52|121.32|0
1632819890000|2021-09-28 09:04:50|123.59|121.39|123.58|121.38|123.65|121.45|123.58|121.38|0
1632819900000|2021-09-28 09:05:00|123.65|121.45|123.71|121.51|123.71|121.51|123.65|121.45|0
1632819910000|2021-09-28 09:05:10|123.75|121.55|123.84|121.64|123.84|121.64|123.71|121.51|0
1632819920000|2021-09-28 09:05:20|123.78|121.58|123.84|121.64|123.84|121.64|123.78|121.58|0
1632819930000|2021-09-28 09:05:30|123.91|121.71|123.84|121.64|123.91|121.71|123.84|121.64|0
1632819940000|2021-09-28 09:05:40|123.81|121.61|123.78|121.58|123.81|121.61|123.71|121.51|0
1632819950000|2021-09-28 09:05:50|123.84|121.64|123.97|121.77|123.97|121.77|123.84|121.64|0
1632819960000|2021-09-28 09:06:00|124.03|121.83|124.03|121.83|124.03|121.83|123.97|121.77|0
1632819970000|2021-09-28 09:06:10|123.91|121.71|123.97|121.77|123.97|121.77|123.91|121.71|0
1632819980000|2021-09-28 09:06:20|124.03|121.83|123.97|121.77|124.03|121.83|123.97|121.77|0
1632819990000|2021-09-28 09:06:30|123.91|121.71|123.58|121.38|123.91|121.71|123.58|121.38|0
1632820000000|2021-09-28 09:06:40|123.26|121.06|123.39|121.19|123.52|121.32|123.26|121.06|0
1632820010000|2021-09-28 09:06:50|123.33|121.13|123.33|121.13|123.39|121.19|123.26|121.06|0
1632820020000|2021-09-28 09:07:00|123.39|121.19|123.39|121.19|123.39|121.19|123.33|121.13|0
1632820030000|2021-09-28 09:07:10|123.46|121.26|123.33|121.13|123.46|121.26|123.33|121.13|0
1632820040000|2021-09-28 09:07:20|123.39|121.19|123.39|121.19|123.39|121.19|123.39|121.19|0
1632820050000|2021-09-28 09:07:30|123.36|121.16|123.33|121.13|123.36|121.16|123.33|121.13|0
1632820080000|2021-09-28 09:08:00|123.26|121.06|123.26|121.06|123.26|121.06|123.26|121.06|0
1632820090000|2021-09-28 09:08:10|123.3|121.1|123.39|121.19|123.39|121.19|123.26|121.06|0
1632820100000|2021-09-28 09:08:20|123.46|121.26|123.46|121.26|123.46|121.26|123.46|121.26|0
1632820110000|2021-09-28 09:08:30|123.39|121.19|123.36|121.16|123.39|121.19|123.36|121.16|0
1632820120000|2021-09-28 09:08:40|123.39|121.19|123.26|121.06|123.39|121.19|123.26|121.06|0
1632820130000|2021-09-28 09:08:50|123.3|121.1|123.17|120.97|123.3|121.1|123.17|120.97|0
1632820140000|2021-09-28 09:09:00|123.2|121|123.26|121.06|123.26|121.06|123.2|121|0
1632820150000|2021-09-28 09:09:10|123.2|121|123.2|121|123.2|121|123.2|121|0
1632820160000|2021-09-28 09:09:20|123.26|121.06|123.26|121.06|123.33|121.13|123.26|121.06|0
1632820170000|2021-09-28 09:09:30|123.2|121|123.17|120.97|123.2|121|123.17|120.97|0
1632820180000|2021-09-28 09:09:40|123.2|121|123.26|121.06|123.26|121.06|123.2|121|0
1632820190000|2021-09-28 09:09:50|123.13|120.93|123.01|120.81|123.13|120.93|123.01|120.81|0
1632820200000|2021-09-28 09:10:00|123.07|120.87|123.01|120.81|123.07|120.87|123.01|120.81|0
1632820210000|2021-09-28 09:10:10|122.94|120.74|123.01|120.81|123.01|120.81|122.94|120.74|0
1632820220000|2021-09-28 09:10:20|123.07|120.87|123.01|120.81|123.07|120.87|123.01|120.81|0
1632820230000|2021-09-28 09:10:30|122.94|120.74|122.94|120.74|122.94|120.74|122.94|120.74|0
1632820240000|2021-09-28 09:10:40|123.01|120.81|122.94|120.74|123.01|120.81|122.94|120.74|0
1632820250000|2021-09-28 09:10:50|123.01|120.81|122.94|120.74|123.01|120.81|122.94|120.74|0
1632820260000|2021-09-28 09:11:00|122.97|120.77|122.94|120.74|123.01|120.81|122.94|120.74|0
1632820270000|2021-09-28 09:11:10|122.88|120.68|122.88|120.68|122.88|120.68|122.88|120.68|0
1632820280000|2021-09-28 09:11:20|122.81|120.61|122.88|120.68|122.88|120.68|122.81|120.61|0
1632820290000|2021-09-28 09:11:30|122.94|120.74|122.94|120.74|123.01|120.81|122.94|120.74|0
1632820310000|2021-09-28 09:11:50|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1632820320000|2021-09-28 09:12:00|122.94|120.74|122.94|120.74|122.94|120.74|122.94|120.74|0
1632820330000|2021-09-28 09:12:10|123.07|120.87|123.1|120.9|123.1|120.9|123.07|120.87|0
1632820340000|2021-09-28 09:12:20|122.1|119.9|122.1|119.9|122.16|119.96|122.1|119.9|0
1632820350000|2021-09-28 09:12:30|123.07|120.87|123|120.8|123.13|120.93|123|120.8|0
1632820360000|2021-09-28 09:12:40|122.94|120.74|122.94|120.74|122.94|120.74|122.94|120.74|0
1632820370000|2021-09-28 09:12:50|123|120.8|122.88|120.68|123|120.8|122.88|120.68|0
1632820390000|2021-09-28 09:13:10|122.85|120.65|122.85|120.65|122.88|120.68|122.85|120.65|0
1632820400000|2021-09-28 09:13:20|122.81|120.61|122.88|120.68|122.88|120.68|122.81|120.61|0
1632820410000|2021-09-28 09:13:30|122.81|120.61|122.85|120.65|122.88|120.68|122.81|120.61|0
1632820420000|2021-09-28 09:13:40|122.75|120.55|122.88|120.68|122.88|120.68|122.75|120.55|0
1632820430000|2021-09-28 09:13:50|122.81|120.61|122.78|120.58|122.81|120.61|122.78|120.58|0
1632820440000|2021-09-28 09:14:00|122.81|120.61|122.75|120.55|122.81|120.61|122.75|120.55|0
1632820450000|2021-09-28 09:14:10|122.81|120.61|122.81|120.61|122.81|120.61|122.81|120.61|0
1632820460000|2021-09-28 09:14:20|122.68|120.48|122.75|120.55|122.75|120.55|122.68|120.48|0
1632820470000|2021-09-28 09:14:30|122.68|120.48|122.75|120.55|122.75|120.55|122.68|120.48|0
1632820480000|2021-09-28 09:14:40|122.81|120.61|122.75|120.55|122.81|120.61|122.75|120.55|0
1632820500000|2021-09-28 09:15:00|122.68|120.48|122.62|120.42|122.68|120.48|122.62|120.42|0
1632820510000|2021-09-28 09:15:10|122.68|120.48|122.68|120.48|122.68|120.48|122.68|120.48|0
1632820520000|2021-09-28 09:15:20|122.75|120.55|122.68|120.48|122.75|120.55|122.68|120.48|0
1632820530000|2021-09-28 09:15:30|122.62|120.42|122.59|120.39|122.62|120.42|122.56|120.36|0
1632820540000|2021-09-28 09:15:40|122.56|120.36|122.49|120.29|122.56|120.36|122.49|120.29|0
1632820550000|2021-09-28 09:15:50|122.56|120.36|122.49|120.29|122.56|120.36|122.49|120.29|0
1632820560000|2021-09-28 09:16:00|122.43|120.23|122.43|120.23|122.43|120.23|122.43|120.23|0
1632820580000|2021-09-28 09:16:20|122.49|120.29|122.49|120.29|122.49|120.29|122.43|120.23|0
1632820590000|2021-09-28 09:16:30|122.56|120.36|122.49|120.29|122.56|120.36|122.49|120.29|0
1632820600000|2021-09-28 09:16:40|122.43|120.23|122.43|120.23|122.43|120.23|122.36|120.16|0
1632820610000|2021-09-28 09:16:50|122.36|120.16|122.36|120.16|122.36|120.16|122.36|120.16|0
1632820620000|2021-09-28 09:17:00|122.33|120.13|122.43|120.23|122.43|120.23|122.3|120.1|0
1632820630000|2021-09-28 09:17:10|122.49|120.29|122.56|120.36|122.56|120.36|122.49|120.29|0
1632820640000|2021-09-28 09:17:20|122.62|120.42|122.56|120.36|122.62|120.42|122.56|120.36|0
1632820650000|2021-09-28 09:17:30|122.62|120.42|122.65|120.45|122.68|120.48|122.62|120.42|0
1632820660000|2021-09-28 09:17:40|122.68|120.48|122.68|120.48|122.68|120.48|122.62|120.42|0
1632820670000|2021-09-28 09:17:50|122.72|120.52|122.75|120.55|122.75|120.55|122.72|120.52|0
1632820680000|2021-09-28 09:18:00|122.78|120.58|122.78|120.58|122.78|120.58|122.75|120.55|0
1632820690000|2021-09-28 09:18:10|122.75|120.55|122.75|120.55|122.78|120.58|122.75|120.55|0
1632820700000|2021-09-28 09:18:20|122.68|120.48|122.56|120.36|122.68|120.48|122.56|120.36|0
1632820710000|2021-09-28 09:18:30|122.62|120.42|122.62|120.42|122.62|120.42|122.62|120.42|0
1632820720000|2021-09-28 09:18:40|122.56|120.36|122.49|120.29|122.56|120.36|122.49|120.29|0
1632820730000|2021-09-28 09:18:50|122.52|120.32|122.55|120.35|122.55|120.35|122.52|120.32|0
1632820740000|2021-09-28 09:19:00|122.62|120.42|122.62|120.42|122.62|120.42|122.55|120.35|0
1632820750000|2021-09-28 09:19:10|122.55|120.35|122.55|120.35|122.59|120.39|122.55|120.35|0
1632820760000|2021-09-28 09:19:20|122.49|120.29|122.49|120.29|122.55|120.35|122.49|120.29|0
1632820770000|2021-09-28 09:19:30|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1632820800000|2021-09-28 09:20:00|122.49|120.29|122.49|120.29|122.49|120.29|122.49|120.29|0
1632820810000|2021-09-28 09:20:10|122.43|120.23|122.43|120.23|122.43|120.23|122.43|120.23|0
1632820820000|2021-09-28 09:20:20|122.49|120.29|122.49|120.29|122.49|120.29|122.43|120.23|0
1632820830000|2021-09-28 09:20:30|122.55|120.35|122.49|120.29|122.55|120.35|122.49|120.29|0
1632820840000|2021-09-28 09:20:40|122.55|120.35|122.68|120.48|122.68|120.48|122.55|120.35|0
1632820850000|2021-09-28 09:20:50|122.71|120.51|122.75|120.55|122.78|120.58|122.71|120.51|0
1632820860000|2021-09-28 09:21:00|122.71|120.51|122.71|120.51|122.71|120.51|122.68|120.48|0
1632820870000|2021-09-28 09:21:10|122.75|120.55|122.62|120.42|122.75|120.55|122.62|120.42|0
1632820880000|2021-09-28 09:21:20|122.68|120.48|122.68|120.48|122.68|120.48|122.68|120.48|0
1632820890000|2021-09-28 09:21:30|122.49|120.29|122.49|120.29|122.52|120.32|122.49|120.29|0
1632820900000|2021-09-28 09:21:40|122.55|120.35|122.55|120.35|122.55|120.35|122.49|120.29|0
1632820910000|2021-09-28 09:21:50|122.49|120.29|122.52|120.32|122.52|120.32|122.49|120.29|0
1632820920000|2021-09-28 09:22:00|122.43|120.23|122.49|120.29|122.49|120.29|122.43|120.23|0
1632820930000|2021-09-28 09:22:10|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1632820940000|2021-09-28 09:22:20|122.62|120.42|122.62|120.42|122.62|120.42|122.62|120.42|0
1632820950000|2021-09-28 09:22:30|122.68|120.48|122.71|120.51|122.71|120.51|122.68|120.48|0
1632820960000|2021-09-28 09:22:40|122.74|120.54|122.55|120.35|122.74|120.54|122.55|120.35|0
1632820980000|2021-09-28 09:23:00|122.62|120.42|122.55|120.35|122.62|120.42|122.55|120.35|0
1632820990000|2021-09-28 09:23:10|122.59|120.39|122.55|120.35|122.59|120.39|122.55|120.35|0
1632821000000|2021-09-28 09:23:20|122.59|120.39|122.55|120.35|122.62|120.42|122.55|120.35|0
1632821010000|2021-09-28 09:23:30|122.62|120.42|122.62|120.42|122.62|120.42|122.62|120.42|0
1632821030000|2021-09-28 09:23:50|122.65|120.45|122.68|120.48|122.68|120.48|122.62|120.42|0
1632821040000|2021-09-28 09:24:00|122.65|120.45|122.62|120.42|122.65|120.45|122.62|120.42|0
1632821050000|2021-09-28 09:24:10|122.74|120.54|122.81|120.61|122.81|120.61|122.74|120.54|0
1632821060000|2021-09-28 09:24:20|122.87|120.67|122.84|120.64|122.87|120.67|122.84|120.64|0
1632821070000|2021-09-28 09:24:30|122.81|120.61|122.81|120.61|122.87|120.67|122.81|120.61|0
1632821090000|2021-09-28 09:24:50|122.84|120.64|122.87|120.67|122.87|120.67|122.81|120.61|0
1632821100000|2021-09-28 09:25:00|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1632821110000|2021-09-28 09:25:10|122.68|120.48|122.74|120.54|122.74|120.54|122.68|120.48|0
1632821120000|2021-09-28 09:25:20|122.81|120.61|122.74|120.54|122.81|120.61|122.74|120.54|0
1632821130000|2021-09-28 09:25:30|122.68|120.48|122.74|120.54|122.74|120.54|122.68|120.48|0
1632821140000|2021-09-28 09:25:40|122.71|120.51|122.81|120.61|122.81|120.61|122.71|120.51|0
1632821150000|2021-09-28 09:25:50|122.74|120.54|122.81|120.61|122.81|120.61|122.74|120.54|0
1632821160000|2021-09-28 09:26:00|122.87|120.67|122.81|120.61|122.87|120.67|122.78|120.58|0
1632821170000|2021-09-28 09:26:10|122.87|120.67|122.87|120.67|122.87|120.67|122.87|120.67|0
1632821180000|2021-09-28 09:26:20|122.84|120.64|122.87|120.67|122.87|120.67|122.84|120.64|0
1632821200000|2021-09-28 09:26:40|122.81|120.61|122.81|120.61|122.81|120.61|122.81|120.61|0
1632821210000|2021-09-28 09:26:50|122.84|120.64|122.78|120.58|122.84|120.64|122.78|120.58|0
1632821220000|2021-09-28 09:27:00|122.74|120.54|122.74|120.54|122.78|120.58|122.68|120.48|0
1632821250000|2021-09-28 09:27:30|122.81|120.61|122.81|120.61|122.81|120.61|122.81|120.61|0
1632821260000|2021-09-28 09:27:40|122.84|120.64|122.87|120.67|122.87|120.67|122.84|120.64|0
1632821270000|2021-09-28 09:27:50|122.81|120.61|122.87|120.67|122.87|120.67|122.81|120.61|0
1632821280000|2021-09-28 09:28:00|122.81|120.61|122.74|120.54|122.84|120.64|122.74|120.54|0
1632821290000|2021-09-28 09:28:10|122.81|120.61|122.74|120.54|122.81|120.61|122.74|120.54|0
1632821300000|2021-09-28 09:28:20|122.81|120.61|122.74|120.54|122.81|120.61|122.74|120.54|0
1632821320000|2021-09-28 09:28:40|122.68|120.48|122.61|120.41|122.68|120.48|122.61|120.41|0
1632821330000|2021-09-28 09:28:50|122.65|120.45|122.61|120.41|122.65|120.45|122.61|120.41|0
1632821340000|2021-09-28 09:29:00|122.68|120.48|122.68|120.48|122.68|120.48|122.68|120.48|0
1632821360000|2021-09-28 09:29:20|122.71|120.51|122.65|120.45|122.71|120.51|122.65|120.45|0
1632821370000|2021-09-28 09:29:30|122.68|120.48|122.68|120.48|122.68|120.48|122.65|120.45|0
1632821380000|2021-09-28 09:29:40|122.61|120.41|122.61|120.41|122.61|120.41|122.61|120.41|0
1632821390000|2021-09-28 09:29:50|122.74|120.54|122.68|120.48|122.74|120.54|122.68|120.48|0
1632821400000|2021-09-28 09:30:00|122.74|120.54|122.87|120.67|122.87|120.67|122.68|120.48|0
1632821410000|2021-09-28 09:30:10|122.93|120.73|123|120.8|123|120.8|122.93|120.73|0
1632821420000|2021-09-28 09:30:20|122.93|120.73|122.87|120.67|122.93|120.73|122.87|120.67|0
1632821430000|2021-09-28 09:30:30|122.93|120.73|122.93|120.73|122.93|120.73|122.9|120.7|0
1632821440000|2021-09-28 09:30:40|122.9|120.7|122.87|120.67|122.93|120.73|122.87|120.67|0
1632821460000|2021-09-28 09:31:00|122.8|120.6|122.8|120.6|122.8|120.6|122.8|120.6|0
1632821470000|2021-09-28 09:31:10|122.87|120.67|122.8|120.6|122.87|120.67|122.8|120.6|0
1632821480000|2021-09-28 09:31:20|122.87|120.67|122.8|120.6|122.87|120.67|122.74|120.54|0
1632821490000|2021-09-28 09:31:30|122.74|120.54|122.71|120.51|122.74|120.54|122.71|120.51|0
1632821500000|2021-09-28 09:31:40|122.68|120.48|122.74|120.54|122.74|120.54|122.68|120.48|0
1632821510000|2021-09-28 09:31:50|122.68|120.48|122.68|120.48|122.74|120.54|122.68|120.48|0
1632821520000|2021-09-28 09:32:00|122.87|120.67|122.93|120.73|122.93|120.73|122.87|120.67|0
1632821540000|2021-09-28 09:32:20|123|120.8|122.93|120.73|123|120.8|122.93|120.73|0
1632821550000|2021-09-28 09:32:30|122.87|120.67|122.87|120.67|122.87|120.67|122.87|120.67|0
1632821560000|2021-09-28 09:32:40|122.93|120.73|122.96|120.76|122.96|120.76|122.9|120.7|0
1632821570000|2021-09-28 09:32:50|122.93|120.73|123|120.8|123|120.8|122.93|120.73|0
1632821580000|2021-09-28 09:33:00|122.96|120.76|122.96|120.76|122.96|120.76|122.93|120.73|0
1632821590000|2021-09-28 09:33:10|123|120.8|122.93|120.73|123|120.8|122.93|120.73|0
1632821600000|2021-09-28 09:33:20|122.96|120.76|122.99|120.79|122.99|120.79|122.93|120.73|0
1632821620000|2021-09-28 09:33:40|123.03|120.83|122.99|120.79|123.03|120.83|122.99|120.79|0
1632821630000|2021-09-28 09:33:50|123.03|120.83|123.31|121.11|123.31|121.11|123.03|120.83|0
1632821640000|2021-09-28 09:34:00|123.38|121.18|123.31|121.11|123.44|121.24|123.31|121.11|0
1632821650000|2021-09-28 09:34:10|123.38|121.18|123.64|121.44|123.64|121.44|123.38|121.18|0
1632821660000|2021-09-28 09:34:20|123.7|121.5|123.64|121.44|123.7|121.5|123.64|121.44|0
1632821670000|2021-09-28 09:34:30|123.7|121.5|123.64|121.44|123.7|121.5|123.64|121.44|0
1632821680000|2021-09-28 09:34:40|123.76|121.56|123.76|121.56|123.8|121.6|123.76|121.56|0
1632821690000|2021-09-28 09:34:50|123.83|121.63|123.83|121.63|123.83|121.63|123.76|121.56|0
1632821700000|2021-09-28 09:35:00|123.76|121.56|123.63|121.43|123.76|121.56|123.63|121.43|0
1632821710000|2021-09-28 09:35:10|123.57|121.37|123.63|121.43|123.63|121.43|123.57|121.37|0
1632821720000|2021-09-28 09:35:20|123.7|121.5|123.63|121.43|123.7|121.5|123.57|121.37|0
1632821730000|2021-09-28 09:35:30|123.67|121.47|123.67|121.47|123.67|121.47|123.63|121.43|0
1632821740000|2021-09-28 09:35:40|123.63|121.43|123.63|121.43|123.63|121.43|123.63|121.43|0
1632821750000|2021-09-28 09:35:50|123.7|121.5|123.7|121.5|123.7|121.5|123.63|121.43|0
1632821760000|2021-09-28 09:36:00|123.96|121.76|123.96|121.76|123.96|121.76|123.96|121.76|0
1632821770000|2021-09-28 09:36:10|124.02|121.82|123.89|121.69|124.02|121.82|123.89|121.69|0
1632821780000|2021-09-28 09:36:20|124.02|121.82|123.89|121.69|124.02|121.82|123.83|121.63|0
1632821790000|2021-09-28 09:36:30|123.83|121.63|123.96|121.76|123.96|121.76|123.83|121.63|0
1632821800000|2021-09-28 09:36:40|123.89|121.69|123.89|121.69|123.96|121.76|123.89|121.69|0
1632821820000|2021-09-28 09:37:00|123.96|121.76|123.86|121.66|123.96|121.76|123.86|121.66|0
1632821830000|2021-09-28 09:37:10|123.89|121.69|123.89|121.69|123.89|121.69|123.89|121.69|0
1632821840000|2021-09-28 09:37:20|123.83|121.63|123.96|121.76|123.96|121.76|123.83|121.63|0
1632821850000|2021-09-28 09:37:30|123.89|121.69|124.08|121.88|124.08|121.88|123.89|121.69|0
1632821860000|2021-09-28 09:37:40|124.02|121.82|124.02|121.82|124.02|121.82|124.02|121.82|0
1632821880000|2021-09-28 09:38:00|124.08|121.88|124.08|121.88|124.15|121.95|124.02|121.82|0
1632821900000|2021-09-28 09:38:20|124.05|121.85|124.08|121.88|124.08|121.88|124.05|121.85|0
1632821910000|2021-09-28 09:38:30|124.02|121.82|124.02|121.82|124.02|121.82|124.02|121.82|0
1632821920000|2021-09-28 09:38:40|124.05|121.85|124.08|121.88|124.08|121.88|124.02|121.82|0
1632821930000|2021-09-28 09:38:50|124.02|121.82|124.02|121.82|124.02|121.82|124.02|121.82|0
1632821940000|2021-09-28 09:39:00|124.08|121.88|124.02|121.82|124.08|121.88|124.02|121.82|0
1632821950000|2021-09-28 09:39:10|123.95|121.75|124.02|121.82|124.02|121.82|123.95|121.75|0
1632821970000|2021-09-28 09:39:30|123.99|121.79|123.95|121.75|124.02|121.82|123.95|121.75|0
1632821990000|2021-09-28 09:39:50|123.89|121.69|123.89|121.69|123.89|121.69|123.83|121.63|0
1632822000000|2021-09-28 09:40:00|123.95|121.75|123.95|121.75|123.95|121.75|123.95|121.75|0
1632822030000|2021-09-28 09:40:30|123.92|121.72|123.89|121.69|123.92|121.72|123.89|121.69|0
1632822040000|2021-09-28 09:40:40|123.95|121.75|123.89|121.69|123.95|121.75|123.89|121.69|0
1632822050000|2021-09-28 09:40:50|123.92|121.72|123.82|121.62|123.92|121.72|123.82|121.62|0
1632822060000|2021-09-28 09:41:00|123.7|121.5|123.57|121.37|123.7|121.5|123.57|121.37|0
1632822070000|2021-09-28 09:41:10|123.5|121.3|123.57|121.37|123.57|121.37|123.5|121.3|0
1632822090000|2021-09-28 09:41:30|123.5|121.3|123.57|121.37|123.57|121.37|123.5|121.3|0
1632822100000|2021-09-28 09:41:40|123.44|121.24|123.38|121.18|123.44|121.24|123.38|121.18|0
1632822110000|2021-09-28 09:41:50|123.34|121.14|123.37|121.17|123.37|121.17|123.31|121.11|0
1632822120000|2021-09-28 09:42:00|123.44|121.24|123.44|121.24|123.44|121.24|123.44|121.24|0
1632822130000|2021-09-28 09:42:10|123.37|121.17|123.37|121.17|123.37|121.17|123.37|121.17|0
1632822140000|2021-09-28 09:42:20|123.31|121.11|123.31|121.11|123.31|121.11|123.31|121.11|0
1632822150000|2021-09-28 09:42:30|123.25|121.05|123.05|120.85|123.25|121.05|123.05|120.85|0
1632822160000|2021-09-28 09:42:40|122.93|120.73|122.93|120.73|122.93|120.73|122.93|120.73|0
1632822170000|2021-09-28 09:42:50|122.86|120.66|122.93|120.73|122.93|120.73|122.86|120.66|0
1632822180000|2021-09-28 09:43:00|122.96|120.76|122.9|120.7|122.99|120.79|122.9|120.7|0
1632822190000|2021-09-28 09:43:10|122.93|120.73|123.09|120.89|123.09|120.89|122.93|120.73|0
1632822200000|2021-09-28 09:43:20|123.12|120.92|123.12|120.92|123.18|120.98|123.12|120.92|0
1632822210000|2021-09-28 09:43:30|123.15|120.95|123.12|120.92|123.15|120.95|123.12|120.92|0
1632822220000|2021-09-28 09:43:40|122.99|120.79|122.99|120.79|123.02|120.82|122.99|120.79|0
1632822230000|2021-09-28 09:43:50|123.05|120.85|123.12|120.92|123.12|120.92|123.05|120.85|0
1632822240000|2021-09-28 09:44:00|123.09|120.89|123.05|120.85|123.09|120.89|123.05|120.85|0
1632822250000|2021-09-28 09:44:10|123.12|120.92|123.05|120.85|123.12|120.92|123.05|120.85|0
1632822260000|2021-09-28 09:44:20|123.12|120.92|123.12|120.92|123.12|120.92|123.12|120.92|0
1632822270000|2021-09-28 09:44:30|123.18|120.98|123.25|121.05|123.25|121.05|123.18|120.98|0
1632822280000|2021-09-28 09:44:40|123.31|121.11|123.37|121.17|123.37|121.17|123.31|121.11|0
1632822290000|2021-09-28 09:44:50|123.5|121.3|123.5|121.3|123.5|121.3|123.44|121.24|0
1632822300000|2021-09-28 09:45:00|123.44|121.24|123.63|121.43|123.63|121.43|123.44|121.24|0
1632822310000|2021-09-28 09:45:10|123.57|121.37|123.57|121.37|123.57|121.37|123.5|121.3|0
1632822320000|2021-09-28 09:45:20|123.53|121.33|123.57|121.37|123.57|121.37|123.53|121.33|0
1632822330000|2021-09-28 09:45:30|123.63|121.43|123.63|121.43|123.63|121.43|123.63|121.43|0
1632822340000|2021-09-28 09:45:40|123.73|121.53|123.82|121.62|123.82|121.62|123.73|121.53|0
1632822350000|2021-09-28 09:45:50|123.89|121.69|123.95|121.75|123.95|121.75|123.89|121.69|0
1632822360000|2021-09-28 09:46:00|123.89|121.69|123.82|121.62|123.89|121.69|123.76|121.56|0
1632822370000|2021-09-28 09:46:10|123.76|121.56|123.69|121.49|123.76|121.56|123.69|121.49|0
1632822380000|2021-09-28 09:46:20|123.76|121.56|123.76|121.56|123.76|121.56|123.76|121.56|0
1632822390000|2021-09-28 09:46:30|123.82|121.62|123.95|121.75|123.95|121.75|123.82|121.62|0
1632822410000|2021-09-28 09:46:50|123.89|121.69|123.89|121.69|123.95|121.75|123.89|121.69|0
1632822420000|2021-09-28 09:47:00|123.95|121.75|123.82|121.62|123.95|121.75|123.82|121.62|0
1632822430000|2021-09-28 09:47:10|123.79|121.59|123.79|121.59|123.79|121.59|123.79|121.59|0
1632822440000|2021-09-28 09:47:20|123.82|121.62|123.69|121.49|123.82|121.62|123.69|121.49|0
1632822450000|2021-09-28 09:47:30|123.66|121.46|123.69|121.49|123.69|121.49|123.66|121.46|0
1632822460000|2021-09-28 09:47:40|123.63|121.43|123.63|121.43|123.63|121.43|123.63|121.43|0
1632822470000|2021-09-28 09:47:50|123.69|121.49|123.76|121.56|123.76|121.56|123.69|121.49|0
1632822480000|2021-09-28 09:48:00|123.73|121.53|123.76|121.56|123.76|121.56|123.73|121.53|0
1632822490000|2021-09-28 09:48:10|123.82|121.62|123.82|121.62|123.82|121.62|123.82|121.62|0
1632822510000|2021-09-28 09:48:30|123.76|121.56|123.76|121.56|123.76|121.56|123.76|121.56|0
1632822520000|2021-09-28 09:48:40|123.69|121.49|123.76|121.56|123.76|121.56|123.69|121.49|0
1632822530000|2021-09-28 09:48:50|123.82|121.62|123.76|121.56|123.82|121.62|123.76|121.56|0
1632822540000|2021-09-28 09:49:00|123.79|121.59|123.69|121.49|123.79|121.59|123.69|121.49|0
1632822550000|2021-09-28 09:49:10|123.73|121.53|123.69|121.49|123.73|121.53|123.69|121.49|0
1632822560000|2021-09-28 09:49:20|123.63|121.43|123.63|121.43|123.69|121.49|123.63|121.43|0
1632822570000|2021-09-28 09:49:30|123.56|121.36|123.5|121.3|123.56|121.36|123.5|121.3|0
1632822580000|2021-09-28 09:49:40|123.56|121.36|123.5|121.3|123.56|121.36|123.5|121.3|0
1632822590000|2021-09-28 09:49:50|123.56|121.36|123.5|121.3|123.56|121.36|123.5|121.3|0
1632822600000|2021-09-28 09:50:00|123.6|121.4|123.44|121.24|123.6|121.4|123.44|121.24|0
1632822610000|2021-09-28 09:50:10|123.37|121.17|123.44|121.24|123.44|121.24|123.37|121.17|0
1632822620000|2021-09-28 09:50:20|123.56|121.36|123.76|121.56|123.76|121.56|123.56|121.36|0
1632822640000|2021-09-28 09:50:40|123.82|121.62|123.82|121.62|123.82|121.62|123.82|121.62|0
1632822650000|2021-09-28 09:50:50|123.76|121.56|123.79|121.59|123.79|121.59|123.76|121.56|0
1632822660000|2021-09-28 09:51:00|123.76|121.56|123.76|121.56|123.82|121.62|123.76|121.56|0
1632822670000|2021-09-28 09:51:10|123.69|121.49|123.82|121.62|123.82|121.62|123.69|121.49|0
1632822680000|2021-09-28 09:51:20|123.88|121.68|123.88|121.68|123.88|121.68|123.88|121.68|0
1632822690000|2021-09-28 09:51:30|123.95|121.75|123.95|121.75|123.95|121.75|123.95|121.75|0
1632822700000|2021-09-28 09:51:40|123.88|121.68|123.92|121.72|123.95|121.75|123.88|121.68|0
1632822710000|2021-09-28 09:51:50|123.88|121.68|123.82|121.62|123.88|121.68|123.76|121.56|0
1632822720000|2021-09-28 09:52:00|123.85|121.65|123.95|121.75|123.95|121.75|123.85|121.65|0
1632822730000|2021-09-28 09:52:10|124.01|121.81|124.01|121.81|124.01|121.81|124.01|121.81|0
1632822760000|2021-09-28 09:52:40|124.05|121.85|124.21|122.01|124.21|122.01|124.05|121.85|0
1632822770000|2021-09-28 09:52:50|124.27|122.07|124.72|122.52|124.76|122.56|124.27|122.07|0
1632822780000|2021-09-28 09:53:00|124.92|122.72|125.11|122.91|125.11|122.91|124.92|122.72|0
1632822790000|2021-09-28 09:53:10|124.98|122.78|125.18|122.98|125.18|122.98|124.92|122.72|0
1632822800000|2021-09-28 09:53:20|125.24|123.04|125.05|122.85|125.24|123.04|125.05|122.85|0
1632822810000|2021-09-28 09:53:30|125.11|122.91|125.11|122.91|125.11|122.91|124.92|122.72|0
1632822820000|2021-09-28 09:53:40|125.05|122.85|125.11|122.91|125.11|122.91|125.05|122.85|0
1632822830000|2021-09-28 09:53:50|125.05|122.85|125.11|122.91|125.11|122.91|124.98|122.78|0
1632822840000|2021-09-28 09:54:00|125.05|122.85|125.17|122.97|125.21|123.01|125.05|122.85|0
1632822850000|2021-09-28 09:54:10|125.11|122.91|125.05|122.85|125.11|122.91|125.05|122.85|0
1632822860000|2021-09-28 09:54:20|125.14|122.94|125.21|123.01|125.21|123.01|125.14|122.94|0
1632822870000|2021-09-28 09:54:30|125.24|123.04|125.08|122.88|125.24|123.04|125.08|122.88|0
1632822880000|2021-09-28 09:54:40|125.24|123.04|125.37|123.17|125.43|123.23|125.24|123.04|0
1632822890000|2021-09-28 09:54:50|125.3|123.1|125.27|123.07|125.3|123.1|125.27|123.07|0
1632822900000|2021-09-28 09:55:00|125.43|123.23|125.37|123.17|125.43|123.23|125.37|123.17|0
1632822910000|2021-09-28 09:55:10|124.28|122.08|124.21|122.01|124.28|122.08|124.21|122.01|0
1632822920000|2021-09-28 09:55:20|126.1|123.9|126.13|123.93|126.13|123.93|126.1|123.9|0
1632822930000|2021-09-28 09:55:30|126.1|123.9|126.16|123.96|126.16|123.96|126.1|123.9|0
1632822940000|2021-09-28 09:55:40|126.23|124.03|126.49|124.29|126.49|124.29|126.23|124.03|0
1632822950000|2021-09-28 09:55:50|126.88|124.68|126.88|124.68|126.88|124.68|126.81|124.61|0
1632822960000|2021-09-28 09:56:00|126.94|124.74|126.94|124.74|126.94|124.74|126.94|124.74|0
1632822970000|2021-09-28 09:56:10|126.81|124.61|126.88|124.68|126.88|124.68|126.81|124.61|0
1632822980000|2021-09-28 09:56:20|126.81|124.61|126.94|124.74|126.94|124.74|126.81|124.61|0
1632822990000|2021-09-28 09:56:30|127.01|124.81|127.01|124.81|127.01|124.81|127.01|124.81|0
1632823000000|2021-09-28 09:56:40|126.81|124.61|126.88|124.68|126.88|124.68|126.81|124.61|0
1632823010000|2021-09-28 09:56:50|126.81|124.61|126.88|124.68|126.94|124.74|126.81|124.61|0
1632823020000|2021-09-28 09:57:00|126.94|124.74|126.94|124.74|127.01|124.81|126.94|124.74|0
1632823030000|2021-09-28 09:57:10|127.01|124.81|127.01|124.81|127.07|124.87|127.01|124.81|0
1632823040000|2021-09-28 09:57:20|126.98|124.78|127.21|125.01|127.21|125.01|126.98|124.78|0
1632823050000|2021-09-28 09:57:30|127.14|124.94|127.27|125.07|127.27|125.07|127.14|124.94|0
1632823060000|2021-09-28 09:57:40|127.21|125.01|127.14|124.94|127.21|125.01|127.14|124.94|0
1632823070000|2021-09-28 09:57:50|127.27|125.07|127.21|125.01|127.27|125.07|127.14|124.94|0
1632823080000|2021-09-28 09:58:00|127.27|125.07|127.4|125.2|127.4|125.2|127.27|125.07|0
1632823090000|2021-09-28 09:58:10|127.34|125.14|127.21|125.01|127.34|125.14|127.21|125.01|0
1632823100000|2021-09-28 09:58:20|127.27|125.07|127.27|125.07|127.34|125.14|127.27|125.07|0
1632823110000|2021-09-28 09:58:30|127.21|125.01|127.21|125.01|127.27|125.07|127.21|125.01|0
1632823120000|2021-09-28 09:58:40|127.4|125.2|127.21|125.01|127.4|125.2|127.21|125.01|0
1632823130000|2021-09-28 09:58:50|127.4|125.2|127.47|125.27|127.53|125.33|127.4|125.2|0
1632823140000|2021-09-28 09:59:00|127.4|125.2|127.47|125.27|127.47|125.27|127.4|125.2|0
1632823150000|2021-09-28 09:59:10|127.5|125.3|127.47|125.27|127.53|125.33|127.47|125.27|0
1632823160000|2021-09-28 09:59:20|127.4|125.2|127.4|125.2|127.4|125.2|127.4|125.2|0
1632823170000|2021-09-28 09:59:30|127.34|125.14|127.24|125.04|127.34|125.14|127.24|125.04|0
1632823180000|2021-09-28 09:59:40|127.2|125|127.14|124.94|127.27|125.07|127.14|124.94|0
1632823190000|2021-09-28 09:59:50|127.07|124.87|127.07|124.87|127.07|124.87|126.94|124.74|0
1632823200000|2021-09-28 10:00:00|127.01|124.81|127.2|125|127.2|125|127.01|124.81|0
1632823210000|2021-09-28 10:00:10|127.34|125.14|127.6|125.4|127.6|125.4|127.34|125.14|0
1632823220000|2021-09-28 10:00:20|127.53|125.33|127.47|125.27|127.53|125.33|127.4|125.2|0
1632823230000|2021-09-28 10:00:30|127.4|125.2|127.4|125.2|127.47|125.27|127.4|125.2|0
1632823240000|2021-09-28 10:00:40|127.47|125.27|127.27|125.07|127.47|125.27|127.27|125.07|0
1632823250000|2021-09-28 10:00:50|127.2|125|127.27|125.07|127.27|125.07|127.2|125|0
1632823260000|2021-09-28 10:01:00|127.2|125|127.27|125.07|127.27|125.07|127.2|125|0
1632823270000|2021-09-28 10:01:10|127.2|125|127.27|125.07|127.27|125.07|127.2|125|0
1632823280000|2021-09-28 10:01:20|127.33|125.13|127.33|125.13|127.33|125.13|127.33|125.13|0
1632823290000|2021-09-28 10:01:30|127.2|125|127.27|125.07|127.27|125.07|127.14|124.94|0
1632823300000|2021-09-28 10:01:40|127.2|125|127.2|125|127.2|125|127.2|125|0
1632823310000|2021-09-28 10:01:50|127.24|125.04|127.24|125.04|127.24|125.04|127.24|125.04|0
1632823320000|2021-09-28 10:02:00|127.27|125.07|127.27|125.07|127.33|125.13|127.27|125.07|0
1632823330000|2021-09-28 10:02:10|127.4|125.2|127.47|125.27|127.47|125.27|127.4|125.2|0
1632823340000|2021-09-28 10:02:20|127.4|125.2|127.27|125.07|127.4|125.2|127.27|125.07|0
1632823350000|2021-09-28 10:02:30|127.3|125.1|127.27|125.07|127.3|125.1|127.27|125.07|0
1632823360000|2021-09-28 10:02:40|127.24|125.04|127.2|125|127.24|125.04|127.2|125|0
1632823370000|2021-09-28 10:02:50|127.27|125.07|127.33|125.13|127.4|125.2|127.27|125.07|0
1632823380000|2021-09-28 10:03:00|127.3|125.1|127.27|125.07|127.3|125.1|127.2|125|0
1632823390000|2021-09-28 10:03:10|127.2|125|127.2|125|127.27|125.07|127.2|125|0
1632823400000|2021-09-28 10:03:20|127.27|125.07|127.27|125.07|127.27|125.07|127.27|125.07|0
1632823410000|2021-09-28 10:03:30|127.33|125.13|127.47|125.27|127.47|125.27|127.33|125.13|0
1632823420000|2021-09-28 10:03:40|127.43|125.23|127.4|125.2|127.43|125.23|127.4|125.2|0
1632823430000|2021-09-28 10:03:50|127.46|125.26|127.46|125.26|127.46|125.26|127.46|125.26|0
1632823440000|2021-09-28 10:04:00|127.4|125.2|127.2|125|127.4|125.2|127.2|125|0
1632823450000|2021-09-28 10:04:10|127.4|125.2|127.33|125.13|127.46|125.26|127.33|125.13|0
1632823460000|2021-09-28 10:04:20|127.2|125|127.07|124.87|127.2|125|127.07|124.87|0
1632823470000|2021-09-28 10:04:30|127.2|125|127.14|124.94|127.2|125|127.14|124.94|0
1632823480000|2021-09-28 10:04:40|127.17|124.97|127.01|124.81|127.2|125|127.01|124.81|0
1632823490000|2021-09-28 10:04:50|127.14|124.94|127.27|125.07|127.27|125.07|127.14|124.94|0
1632823500000|2021-09-28 10:05:00|127.2|125|127.27|125.07|127.33|125.13|127.2|125|0
1632823510000|2021-09-28 10:05:10|127.33|125.13|127.27|125.07|127.33|125.13|127.27|125.07|0
1632823520000|2021-09-28 10:05:20|127.2|125|127.27|125.07|127.27|125.07|127.17|124.97|0
1632823530000|2021-09-28 10:05:30|127.33|125.13|127.33|125.13|127.33|125.13|127.33|125.13|0
1632823540000|2021-09-28 10:05:40|127.4|125.2|127.4|125.2|127.4|125.2|127.4|125.2|0
1632823550000|2021-09-28 10:05:50|127.46|125.26|127.43|125.23|127.46|125.26|127.43|125.23|0
1632823560000|2021-09-28 10:06:00|127.4|125.2|127.4|125.2|127.4|125.2|127.4|125.2|0
1632823580000|2021-09-28 10:06:20|127.33|125.13|127.33|125.13|127.33|125.13|127.33|125.13|0
1632823600000|2021-09-28 10:06:40|127.4|125.2|127.4|125.2|127.4|125.2|127.4|125.2|0
1632823610000|2021-09-28 10:06:50|127.33|125.13|127.37|125.17|127.4|125.2|127.33|125.13|0
1632823620000|2021-09-28 10:07:00|127.33|125.13|127.53|125.33|127.53|125.33|127.33|125.13|0
1632823650000|2021-09-28 10:07:30|127.59|125.39|127.59|125.39|127.59|125.39|127.53|125.33|0
1632823670000|2021-09-28 10:07:50|127.4|125.2|127.4|125.2|127.4|125.2|127.4|125.2|0
1632823680000|2021-09-28 10:08:00|127.33|125.13|127.46|125.26|127.46|125.26|127.33|125.13|0
1632823690000|2021-09-28 10:08:10|127.4|125.2|127.4|125.2|127.46|125.26|127.4|125.2|0
1632823700000|2021-09-28 10:08:20|127.46|125.26|127.46|125.26|127.46|125.26|127.46|125.26|0
1632823720000|2021-09-28 10:08:40|127.4|125.2|127.46|125.26|127.46|125.26|127.4|125.2|0
1632823730000|2021-09-28 10:08:50|127.43|125.23|127.43|125.23|127.46|125.26|127.4|125.2|0
1632823740000|2021-09-28 10:09:00|127.46|125.26|127.4|125.2|127.46|125.26|127.4|125.2|0
1632823750000|2021-09-28 10:09:10|127.33|125.13|127.33|125.13|127.33|125.13|127.2|125|0
1632823760000|2021-09-28 10:09:20|127.27|125.07|127.13|124.93|127.27|125.07|127.13|124.93|0
1632823770000|2021-09-28 10:09:30|127.2|125|127.2|125|127.2|125|127.2|125|0
1632823790000|2021-09-28 10:09:50|127.27|125.07|127.4|125.2|127.46|125.26|127.27|125.07|0
1632823800000|2021-09-28 10:10:00|127.46|125.26|127.46|125.26|127.46|125.26|127.46|125.26|0
1632823810000|2021-09-28 10:10:10|127.4|125.2|127.46|125.26|127.46|125.26|127.4|125.2|0
1632823820000|2021-09-28 10:10:20|127.4|125.2|127.43|125.23|127.43|125.23|127.4|125.2|0
1632823830000|2021-09-28 10:10:30|127.4|125.2|127.46|125.26|127.46|125.26|127.4|125.2|0
1632823850000|2021-09-28 10:10:50|127.4|125.2|127.4|125.2|127.4|125.2|127.4|125.2|0
1632823860000|2021-09-28 10:11:00|127.33|125.13|127.36|125.16|127.36|125.16|127.33|125.13|0
1632823870000|2021-09-28 10:11:10|127.26|125.06|127.4|125.2|127.4|125.2|127.26|125.06|0
1632823880000|2021-09-28 10:11:20|127.43|125.23|127.53|125.33|127.53|125.33|127.43|125.23|0
1632823910000|2021-09-28 10:11:50|127.59|125.39|127.72|125.52|127.72|125.52|127.59|125.39|0
1632823930000|2021-09-28 10:12:10|127.66|125.46|127.66|125.46|127.66|125.46|127.59|125.39|0
1632823950000|2021-09-28 10:12:30|127.69|125.49|127.72|125.52|127.72|125.52|127.69|125.49|0
1632823980000|2021-09-28 10:13:00|127.66|125.46|127.72|125.52|127.72|125.52|127.66|125.46|0
1632824040000|2021-09-28 10:14:00|127.66|125.46|127.59|125.39|127.66|125.46|127.59|125.39|0
1632824050000|2021-09-28 10:14:10|127.53|125.33|127.59|125.39|127.66|125.46|127.53|125.33|0
1632824060000|2021-09-28 10:14:20|127.53|125.33|127.39|125.19|127.53|125.33|127.36|125.16|0
1632824070000|2021-09-28 10:14:30|127.43|125.23|127.39|125.19|127.43|125.23|127.39|125.19|0
1632824080000|2021-09-28 10:14:40|127.33|125.13|127.26|125.06|127.33|125.13|127.26|125.06|0
1632824090000|2021-09-28 10:14:50|127.33|125.13|127.46|125.26|127.46|125.26|127.33|125.13|0
1632824100000|2021-09-28 10:15:00|127.49|125.29|127.53|125.33|127.53|125.33|127.49|125.29|0
1632824110000|2021-09-28 10:15:10|127.59|125.39|127.72|125.52|127.72|125.52|127.59|125.39|0
1632824120000|2021-09-28 10:15:20|127.66|125.46|127.66|125.46|127.66|125.46|127.66|125.46|0
1632824130000|2021-09-28 10:15:30|127.92|125.72|127.92|125.72|127.92|125.72|127.92|125.72|0
1632824140000|2021-09-28 10:15:40|127.99|125.79|128.18|125.98|128.18|125.98|127.99|125.79|0
1632824150000|2021-09-28 10:15:50|128.25|126.05|128.31|126.11|128.38|126.18|128.25|126.05|0
1632824160000|2021-09-28 10:16:00|128.22|126.02|128.12|125.92|128.25|126.05|128.05|125.85|0
1632824170000|2021-09-28 10:16:10|128.18|125.98|128.05|125.85|128.18|125.98|128.05|125.85|0
1632824180000|2021-09-28 10:16:20|127.98|125.78|127.92|125.72|127.98|125.78|127.85|125.65|0
1632824190000|2021-09-28 10:16:30|127.98|125.78|127.92|125.72|127.98|125.78|127.92|125.72|0
1632824200000|2021-09-28 10:16:40|127.85|125.65|127.85|125.65|127.85|125.65|127.85|125.65|0
1632824210000|2021-09-28 10:16:50|127.79|125.59|128.05|125.85|128.05|125.85|127.79|125.59|0
1632824220000|2021-09-28 10:17:00|127.92|125.72|127.85|125.65|127.92|125.72|127.85|125.65|0
1632824230000|2021-09-28 10:17:10|127.92|125.72|127.85|125.65|127.92|125.72|127.85|125.65|0
1632824240000|2021-09-28 10:17:20|127.92|125.72|127.85|125.65|127.92|125.72|127.85|125.65|0
1632824250000|2021-09-28 10:17:30|127.92|125.72|127.85|125.65|127.92|125.72|127.85|125.65|0
1632824260000|2021-09-28 10:17:40|127.79|125.59|127.66|125.46|127.79|125.59|127.66|125.46|0
1632824280000|2021-09-28 10:18:00|127.59|125.39|127.39|125.19|127.59|125.39|127.33|125.13|0
1632824290000|2021-09-28 10:18:10|127.33|125.13|127.26|125.06|127.33|125.13|127.26|125.06|0
1632824300000|2021-09-28 10:18:20|127.2|125|127.06|124.86|127.2|125|127.06|124.86|0
1632824310000|2021-09-28 10:18:30|127.13|124.93|127.13|124.93|127.16|124.96|127.13|124.93|0
1632824320000|2021-09-28 10:18:40|127.06|124.86|127.1|124.9|127.13|124.93|127.06|124.86|0
1632824330000|2021-09-28 10:18:50|127.06|124.86|127.06|124.86|127.06|124.86|126.97|124.77|0
1632824340000|2021-09-28 10:19:00|127.13|124.93|127|124.8|127.13|124.93|127|124.8|0
1632824350000|2021-09-28 10:19:10|127.2|125|127.13|124.93|127.2|125|127.13|124.93|0
1632824360000|2021-09-28 10:19:20|127.2|125|127.2|125|127.2|125|127.16|124.96|0
1632824370000|2021-09-28 10:19:30|127.16|124.96|127.26|125.06|127.26|125.06|127.16|124.96|0
1632824390000|2021-09-28 10:19:50|127.33|125.13|127.33|125.13|127.33|125.13|127.26|125.06|0
1632824400000|2021-09-28 10:20:00|127.26|125.06|127.19|124.99|127.26|125.06|127.19|124.99|0
1632824410000|2021-09-28 10:20:10|127.13|124.93|127|124.8|127.13|124.93|127|124.8|0
1632824420000|2021-09-28 10:20:20|126.93|124.73|126.93|124.73|126.93|124.73|126.93|124.73|0
1632824430000|2021-09-28 10:20:30|126.87|124.67|126.93|124.73|126.93|124.73|126.87|124.67|0
1632824440000|2021-09-28 10:20:40|126.87|124.67|126.87|124.67|126.9|124.7|126.87|124.67|0
1632824450000|2021-09-28 10:20:50|126.93|124.73|126.93|124.73|126.93|124.73|126.93|124.73|0
1632824460000|2021-09-28 10:21:00|127|124.8|127.06|124.86|127.06|124.86|127|124.8|0
1632824470000|2021-09-28 10:21:10|127.03|124.83|126.93|124.73|127.03|124.83|126.93|124.73|0
1632824480000|2021-09-28 10:21:20|126.87|124.67|126.87|124.67|126.93|124.73|126.87|124.67|0
1632824490000|2021-09-28 10:21:30|126.93|124.73|127|124.8|127|124.8|126.9|124.7|0
1632824500000|2021-09-28 10:21:40|126.8|124.6|126.87|124.67|126.87|124.67|126.8|124.6|0
1632824510000|2021-09-28 10:21:50|126.93|124.73|126.97|124.77|126.97|124.77|126.93|124.73|0
1632824520000|2021-09-28 10:22:00|127|124.8|126.93|124.73|127|124.8|126.93|124.73|0
1632824530000|2021-09-28 10:22:10|127.06|124.86|127.19|124.99|127.19|124.99|127.06|124.86|0
1632824540000|2021-09-28 10:22:20|127.06|124.86|126.59|124.39|127.06|124.86|126.59|124.39|0
1632824550000|2021-09-28 10:22:30|126.52|124.32|127.47|125.27|127.47|125.27|126.46|124.26|0
1632824560000|2021-09-28 10:22:40|127.5|125.3|128.48|126.28|128.48|126.28|127.5|125.3|0
1632824570000|2021-09-28 10:22:50|128.54|126.34|128.54|126.34|128.61|126.41|128.54|126.34|0
1632824580000|2021-09-28 10:23:00|128.61|126.41|128.51|126.31|128.67|126.47|128.51|126.31|0
1632824590000|2021-09-28 10:23:10|128.48|126.28|128.54|126.34|128.54|126.34|128.48|126.28|0
1632824600000|2021-09-28 10:23:20|128.48|126.28|128.45|126.25|128.54|126.34|128.45|126.25|0
1632824610000|2021-09-28 10:23:30|128.48|126.28|128.38|126.18|128.48|126.28|128.38|126.18|0
1632824620000|2021-09-28 10:23:40|128.41|126.21|128.41|126.21|128.48|126.28|128.41|126.21|0
1632824630000|2021-09-28 10:23:50|128.35|126.15|128.41|126.21|128.41|126.21|128.35|126.15|0
1632824640000|2021-09-28 10:24:00|128.48|126.28|128.21|126.01|128.48|126.28|128.21|126.01|0
1632824650000|2021-09-28 10:24:10|128.28|126.08|128.15|125.95|128.28|126.08|128.15|125.95|0
1632824660000|2021-09-28 10:24:20|128.21|126.01|128.21|126.01|128.21|126.01|128.21|126.01|0
1632824670000|2021-09-28 10:24:30|128.28|126.08|128.08|125.88|128.28|126.08|128.08|125.88|0
1632824680000|2021-09-28 10:24:40|128.15|125.95|127.89|125.69|128.15|125.95|127.89|125.69|0
1632824690000|2021-09-28 10:24:50|127.95|125.75|127.89|125.69|127.95|125.75|127.89|125.69|0
1632824700000|2021-09-28 10:25:00|127.95|125.75|127.89|125.69|127.95|125.75|127.89|125.69|0
1632824720000|2021-09-28 10:25:20|127.95|125.75|128.08|125.88|128.08|125.88|127.95|125.75|0
1632824730000|2021-09-28 10:25:30|128.02|125.82|128.05|125.85|128.05|125.85|128.02|125.82|0
1632824740000|2021-09-28 10:25:40|128.02|125.82|128.02|125.82|128.08|125.88|128.02|125.82|0
1632824750000|2021-09-28 10:25:50|128.05|125.85|128.15|125.95|128.15|125.95|128.05|125.85|0
1632824760000|2021-09-28 10:26:00|128.21|126.01|128.28|126.08|128.28|126.08|128.21|126.01|0
1632824770000|2021-09-28 10:26:10|128.25|126.05|128.21|126.01|128.28|126.08|128.21|126.01|0
1632824780000|2021-09-28 10:26:20|128.15|125.95|128.34|126.14|128.34|126.14|128.15|125.95|0
1632824800000|2021-09-28 10:26:40|128.31|126.11|128.31|126.11|128.31|126.11|128.31|126.11|0
1632824810000|2021-09-28 10:26:50|128.41|126.21|128.54|126.34|128.54|126.34|128.41|126.21|0
1632824820000|2021-09-28 10:27:00|128.48|126.28|128.41|126.21|128.48|126.28|128.41|126.21|0
1632824830000|2021-09-28 10:27:10|128.34|126.14|128.34|126.14|128.34|126.14|128.34|126.14|0
1632824840000|2021-09-28 10:27:20|128.41|126.21|128.41|126.21|128.41|126.21|128.34|126.14|0
1632824850000|2021-09-28 10:27:30|128.34|126.14|128.34|126.14|128.41|126.21|128.34|126.14|0
1632824860000|2021-09-28 10:27:40|128.28|126.08|128.41|126.21|128.41|126.21|128.28|126.08|0
1632824870000|2021-09-28 10:27:50|128.48|126.28|128.41|126.21|128.48|126.28|128.41|126.21|0
1632824880000|2021-09-28 10:28:00|128.34|126.14|128.34|126.14|128.34|126.14|128.34|126.14|0
1632824890000|2021-09-28 10:28:10|128.21|126.01|128.12|125.92|128.21|126.01|128.08|125.88|0
1632824900000|2021-09-28 10:28:20|128.08|125.88|128.05|125.85|128.08|125.88|128.02|125.82|0
1632824910000|2021-09-28 10:28:30|128.12|125.92|128.08|125.88|128.12|125.92|128.08|125.88|0
1632824920000|2021-09-28 10:28:40|128.02|125.82|128.02|125.82|128.02|125.82|128.02|125.82|0
1632824930000|2021-09-28 10:28:50|128.08|125.88|128.15|125.95|128.15|125.95|128.08|125.88|0
1632824940000|2021-09-28 10:29:00|128.21|126.01|128.15|125.95|128.21|126.01|128.15|125.95|0
1632824950000|2021-09-28 10:29:10|128.08|125.88|128.12|125.92|128.12|125.92|128.08|125.88|0
1632824960000|2021-09-28 10:29:20|128.08|125.88|128.08|125.88|128.08|125.88|128.08|125.88|0
1632824970000|2021-09-28 10:29:30|128.15|125.95|128.08|125.88|128.15|125.95|128.08|125.88|0
1632824980000|2021-09-28 10:29:40|128.11|125.91|128.08|125.88|128.11|125.91|128.08|125.88|0
1632825000000|2021-09-28 10:30:00|128.15|125.95|128.15|125.95|128.15|125.95|128.08|125.88|0
1632825010000|2021-09-28 10:30:10|128.11|125.91|128.25|126.05|128.25|126.05|128.11|125.91|0
1632825020000|2021-09-28 10:30:20|128.21|126.01|128.08|125.88|128.21|126.01|128.08|125.88|0
1632825030000|2021-09-28 10:30:30|128.11|125.91|128.11|125.91|128.11|125.91|128.11|125.91|0
1632825040000|2021-09-28 10:30:40|128.08|125.88|128.11|125.91|128.15|125.95|128.08|125.88|0
1632825050000|2021-09-28 10:30:50|128.08|125.88|128.08|125.88|128.08|125.88|128.08|125.88|0
1632825060000|2021-09-28 10:31:00|128.01|125.81|128.21|126.01|128.21|126.01|128.01|125.81|0
1632825070000|2021-09-28 10:31:10|128.25|126.05|128.15|125.95|128.25|126.05|128.15|125.95|0
1632825080000|2021-09-28 10:31:20|128.08|125.88|128.01|125.81|128.08|125.88|128.01|125.81|0
1632825100000|2021-09-28 10:31:40|127.95|125.75|128.01|125.81|128.01|125.81|127.95|125.75|0
1632825110000|2021-09-28 10:31:50|127.98|125.78|127.98|125.78|127.98|125.78|127.98|125.78|0
1632825120000|2021-09-28 10:32:00|128.01|125.81|127.95|125.75|128.01|125.81|127.95|125.75|0
1632825130000|2021-09-28 10:32:10|127.88|125.68|127.88|125.68|127.95|125.75|127.88|125.68|0
1632825140000|2021-09-28 10:32:20|127.75|125.55|127.56|125.36|127.75|125.55|127.56|125.36|0
1632825150000|2021-09-28 10:32:30|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1632825160000|2021-09-28 10:32:40|127.56|125.36|127.49|125.29|127.56|125.36|127.49|125.29|0
1632825170000|2021-09-28 10:32:50|127.43|125.23|127.49|125.29|127.49|125.29|127.43|125.23|0
1632825180000|2021-09-28 10:33:00|127.43|125.23|127.49|125.29|127.49|125.29|127.43|125.23|0
1632825190000|2021-09-28 10:33:10|127.56|125.36|127.49|125.29|127.56|125.36|127.49|125.29|0
1632825200000|2021-09-28 10:33:20|127.56|125.36|127.62|125.42|127.62|125.42|127.56|125.36|0
1632825210000|2021-09-28 10:33:30|127.69|125.49|127.69|125.49|127.69|125.49|127.69|125.49|0
1632825220000|2021-09-28 10:33:40|127.62|125.42|127.66|125.46|127.66|125.46|127.56|125.36|0
1632825230000|2021-09-28 10:33:50|127.69|125.49|127.75|125.55|127.75|125.55|127.69|125.49|0
1632825240000|2021-09-28 10:34:00|127.82|125.62|127.82|125.62|127.82|125.62|127.75|125.55|0
1632825250000|2021-09-28 10:34:10|127.88|125.68|128.01|125.81|128.01|125.81|127.88|125.68|0
1632825260000|2021-09-28 10:34:20|127.98|125.78|127.88|125.68|127.98|125.78|127.88|125.68|0
1632825270000|2021-09-28 10:34:30|127.82|125.62|127.82|125.62|127.88|125.68|127.82|125.62|0
1632825280000|2021-09-28 10:34:40|127.75|125.55|127.69|125.49|127.75|125.55|127.69|125.49|0
1632825290000|2021-09-28 10:34:50|127.65|125.45|127.62|125.42|127.65|125.45|127.62|125.42|0
1632825300000|2021-09-28 10:35:00|127.69|125.49|127.69|125.49|127.69|125.49|127.69|125.49|0
1632825320000|2021-09-28 10:35:20|127.75|125.55|127.75|125.55|127.75|125.55|127.75|125.55|0
1632825330000|2021-09-28 10:35:30|127.72|125.52|127.75|125.55|127.75|125.55|127.69|125.49|0
1632825340000|2021-09-28 10:35:40|127.82|125.62|127.82|125.62|127.85|125.65|127.82|125.62|0
1632825350000|2021-09-28 10:35:50|127.88|125.68|128.01|125.81|128.01|125.81|127.88|125.68|0
1632825360000|2021-09-28 10:36:00|127.98|125.78|127.82|125.62|127.98|125.78|127.82|125.62|0
1632825370000|2021-09-28 10:36:10|127.85|125.65|127.82|125.62|127.85|125.65|127.82|125.62|0
1632825380000|2021-09-28 10:36:20|127.88|125.68|127.95|125.75|127.95|125.75|127.88|125.68|0
1632825390000|2021-09-28 10:36:30|127.88|125.68|127.88|125.68|127.88|125.68|127.88|125.68|0
1632825400000|2021-09-28 10:36:40|127.78|125.58|127.78|125.58|127.78|125.58|127.78|125.58|0
1632825410000|2021-09-28 10:36:50|127.82|125.62|127.75|125.55|127.82|125.62|127.75|125.55|0
1632825430000|2021-09-28 10:37:10|127.68|125.48|127.68|125.48|127.68|125.48|127.68|125.48|0
1632825440000|2021-09-28 10:37:20|127.75|125.55|127.68|125.48|127.75|125.55|127.68|125.48|0
1632825490000|2021-09-28 10:38:10|127.72|125.52|127.75|125.55|127.75|125.55|127.72|125.52|0
1632825510000|2021-09-28 10:38:30|127.68|125.48|127.68|125.48|127.68|125.48|127.62|125.42|0
1632825520000|2021-09-28 10:38:40|127.62|125.42|127.72|125.52|127.72|125.52|127.62|125.42|0
1632825530000|2021-09-28 10:38:50|127.68|125.48|127.81|125.61|127.81|125.61|127.68|125.48|0
1632825540000|2021-09-28 10:39:00|127.68|125.48|127.81|125.61|127.81|125.61|127.68|125.48|0
1632825550000|2021-09-28 10:39:10|127.78|125.58|127.75|125.55|127.81|125.61|127.75|125.55|0
1632825560000|2021-09-28 10:39:20|127.81|125.61|127.75|125.55|127.81|125.61|127.75|125.55|0
1632825570000|2021-09-28 10:39:30|127.81|125.61|127.81|125.61|127.81|125.61|127.81|125.61|0
1632825580000|2021-09-28 10:39:40|127.88|125.68|127.81|125.61|127.88|125.68|127.75|125.55|0
1632825590000|2021-09-28 10:39:50|127.75|125.55|127.81|125.61|127.81|125.61|127.75|125.55|0
1632825600000|2021-09-28 10:40:00|127.75|125.55|127.68|125.48|127.75|125.55|127.68|125.48|0
1632825610000|2021-09-28 10:40:10|127.62|125.42|127.68|125.48|127.68|125.48|127.62|125.42|0
1632825620000|2021-09-28 10:40:20|127.62|125.42|127.55|125.35|127.62|125.42|127.55|125.35|0
1632825630000|2021-09-28 10:40:30|127.59|125.39|127.59|125.39|127.59|125.39|127.59|125.39|0
1632825640000|2021-09-28 10:40:40|127.62|125.42|127.49|125.29|127.62|125.42|127.49|125.29|0
1632825650000|2021-09-28 10:40:50|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1632825660000|2021-09-28 10:41:00|127.65|125.45|127.62|125.42|127.65|125.45|127.62|125.42|0
1632825680000|2021-09-28 10:41:20|127.55|125.35|127.59|125.39|127.59|125.39|127.55|125.35|0
1632825690000|2021-09-28 10:41:30|127.62|125.42|127.68|125.48|127.68|125.48|127.62|125.42|0
1632825700000|2021-09-28 10:41:40|127.62|125.42|127.55|125.35|127.62|125.42|127.55|125.35|0
1632825710000|2021-09-28 10:41:50|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1632825720000|2021-09-28 10:42:00|127.55|125.35|127.62|125.42|127.62|125.42|127.55|125.35|0
1632825730000|2021-09-28 10:42:10|127.59|125.39|127.55|125.35|127.59|125.39|127.55|125.35|0
1632825740000|2021-09-28 10:42:20|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1632825750000|2021-09-28 10:42:30|127.68|125.48|127.62|125.42|127.68|125.48|127.62|125.42|0
1632825760000|2021-09-28 10:42:40|127.68|125.48|127.62|125.42|127.68|125.48|127.62|125.42|0
1632825770000|2021-09-28 10:42:50|127.59|125.39|127.55|125.35|127.59|125.39|127.55|125.35|0
1632825790000|2021-09-28 10:43:10|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1632825810000|2021-09-28 10:43:30|127.55|125.35|127.62|125.42|127.62|125.42|127.55|125.35|0
1632825820000|2021-09-28 10:43:40|127.68|125.48|127.68|125.48|127.68|125.48|127.68|125.48|0
1632825830000|2021-09-28 10:43:50|127.72|125.52|127.68|125.48|127.72|125.52|127.68|125.48|0
1632825850000|2021-09-28 10:44:10|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1632825870000|2021-09-28 10:44:30|127.55|125.35|127.55|125.35|127.55|125.35|127.55|125.35|0
1632825880000|2021-09-28 10:44:40|127.58|125.38|127.62|125.42|127.62|125.42|127.58|125.38|0
1632825900000|2021-09-28 10:45:00|127.68|125.48|127.55|125.35|127.68|125.48|127.55|125.35|0
1632825930000|2021-09-28 10:45:30|127.48|125.28|127.48|125.28|127.48|125.28|127.48|125.28|0
1632825950000|2021-09-28 10:45:50|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1632825960000|2021-09-28 10:46:00|127.68|125.48|127.68|125.48|127.68|125.48|127.68|125.48|0
1632825980000|2021-09-28 10:46:20|127.58|125.38|127.58|125.38|127.58|125.38|127.58|125.38|0
1632825990000|2021-09-28 10:46:30|127.62|125.42|127.61|125.41|127.62|125.42|127.61|125.41|0
1632826020000|2021-09-28 10:47:00|127.55|125.35|127.61|125.41|127.61|125.41|127.55|125.35|0
1632826030000|2021-09-28 10:47:10|127.55|125.35|127.61|125.41|127.61|125.41|127.55|125.35|0
1632826040000|2021-09-28 10:47:20|127.58|125.38|127.55|125.35|127.58|125.38|127.55|125.35|0
1632826060000|2021-09-28 10:47:40|127.48|125.28|127.42|125.22|127.48|125.28|127.42|125.22|0
1632826070000|2021-09-28 10:47:50|127.35|125.15|127.16|124.96|127.35|125.15|127.16|124.96|0
1632826080000|2021-09-28 10:48:00|127.22|125.02|127.22|125.02|127.29|125.09|127.22|125.02|0
1632826090000|2021-09-28 10:48:10|127.29|125.09|127.29|125.09|127.29|125.09|127.29|125.09|0
1632826100000|2021-09-28 10:48:20|127.22|125.02|127.22|125.02|127.22|125.02|127.22|125.02|0
1632826110000|2021-09-28 10:48:30|127.29|125.09|127.29|125.09|127.29|125.09|127.29|125.09|0
1632826120000|2021-09-28 10:48:40|127.26|125.06|127.22|125.02|127.26|125.06|127.22|125.02|0
1632826130000|2021-09-28 10:48:50|127.16|124.96|127.29|125.09|127.29|125.09|127.16|124.96|0
1632826140000|2021-09-28 10:49:00|127.32|125.12|127.16|124.96|127.32|125.12|127.16|124.96|0
1632826150000|2021-09-28 10:49:10|127.22|125.02|127.16|124.96|127.22|125.02|127.16|124.96|0
1632826160000|2021-09-28 10:49:20|127.09|124.89|127.16|124.96|127.16|124.96|127.09|124.89|0
1632826170000|2021-09-28 10:49:30|127.22|125.02|127.22|125.02|127.22|125.02|127.22|125.02|0
1632826180000|2021-09-28 10:49:40|127.16|124.96|127.19|124.99|127.22|125.02|127.16|124.96|0
1632826190000|2021-09-28 10:49:50|127.16|124.96|127.16|124.96|127.16|124.96|127.16|124.96|0
1632826200000|2021-09-28 10:50:00|127.19|124.99|127.16|124.96|127.22|125.02|127.16|124.96|0
1632826220000|2021-09-28 10:50:20|127.22|125.02|127.35|125.15|127.35|125.15|127.22|125.02|0
1632826230000|2021-09-28 10:50:30|127.48|125.28|127.55|125.35|127.55|125.35|127.48|125.28|0
1632826240000|2021-09-28 10:50:40|127.61|125.41|127.48|125.28|127.61|125.41|127.48|125.28|0
1632826250000|2021-09-28 10:50:50|127.55|125.35|127.55|125.35|127.55|125.35|127.55|125.35|0
1632826260000|2021-09-28 10:51:00|127.58|125.38|127.55|125.35|127.58|125.38|127.55|125.35|0
1632826280000|2021-09-28 10:51:20|127.48|125.28|127.42|125.22|127.48|125.28|127.42|125.22|0
1632826290000|2021-09-28 10:51:30|127.55|125.35|127.48|125.28|127.55|125.35|127.48|125.28|0
1632826300000|2021-09-28 10:51:40|127.42|125.22|127.42|125.22|127.42|125.22|127.42|125.22|0
1632826310000|2021-09-28 10:51:50|127.48|125.28|127.55|125.35|127.55|125.35|127.48|125.28|0
1632826320000|2021-09-28 10:52:00|127.48|125.28|127.48|125.28|127.48|125.28|127.42|125.22|0
1632826330000|2021-09-28 10:52:10|127.42|125.22|127.42|125.22|127.42|125.22|127.42|125.22|0
1632826340000|2021-09-28 10:52:20|127.55|125.35|127.55|125.35|127.55|125.35|127.55|125.35|0
1632826350000|2021-09-28 10:52:30|127.48|125.28|127.48|125.28|127.48|125.28|127.48|125.28|0
1632826380000|2021-09-28 10:53:00|127.42|125.22|127.48|125.28|127.48|125.28|127.42|125.22|0
1632826390000|2021-09-28 10:53:10|127.55|125.35|127.61|125.41|127.61|125.41|127.55|125.35|0
1632826400000|2021-09-28 10:53:20|127.74|125.54|127.81|125.61|127.81|125.61|127.74|125.54|0
1632826410000|2021-09-28 10:53:30|128|125.8|127.94|125.74|128|125.8|127.87|125.67|0
1632826420000|2021-09-28 10:53:40|128|125.8|127.94|125.74|128|125.8|127.94|125.74|0
1632826430000|2021-09-28 10:53:50|128|125.8|128.13|125.93|128.13|125.93|128|125.8|0
1632826440000|2021-09-28 10:54:00|128.2|126|128.13|125.93|128.2|126|128.13|125.93|0
1632826450000|2021-09-28 10:54:10|128.07|125.87|127.87|125.67|128.07|125.87|127.87|125.67|0
1632826460000|2021-09-28 10:54:20|127.94|125.74|127.87|125.67|127.94|125.74|127.87|125.67|0
1632826470000|2021-09-28 10:54:30|128.13|125.93|128|125.8|128.13|125.93|127.94|125.74|0
1632826480000|2021-09-28 10:54:40|127.94|125.74|128|125.8|128|125.8|127.94|125.74|0
1632826490000|2021-09-28 10:54:50|128.07|125.87|128.07|125.87|128.07|125.87|128.07|125.87|0
1632826500000|2021-09-28 10:55:00|128.04|125.84|128.07|125.87|128.07|125.87|128|125.8|0
1632826510000|2021-09-28 10:55:10|128.2|126|128.07|125.87|128.2|126|128.07|125.87|0
1632826520000|2021-09-28 10:55:20|128.13|125.93|128.07|125.87|128.13|125.93|128.07|125.87|0
1632826530000|2021-09-28 10:55:30|128.13|125.93|128.2|126|128.2|126|128.13|125.93|0
1632826540000|2021-09-28 10:55:40|128.13|125.93|128.07|125.87|128.13|125.93|128.07|125.87|0
1632826550000|2021-09-28 10:55:50|128|125.8|128|125.8|128|125.8|128|125.8|0
1632826560000|2021-09-28 10:56:00|128.07|125.87|128.07|125.87|128.07|125.87|128.07|125.87|0
1632826570000|2021-09-28 10:56:10|128|125.8|128|125.8|128|125.8|127.94|125.74|0
1632826580000|2021-09-28 10:56:20|127.97|125.77|128|125.8|128|125.8|127.97|125.77|0
1632826600000|2021-09-28 10:56:40|128.07|125.87|127.97|125.77|128.1|125.9|127.97|125.77|0
1632826610000|2021-09-28 10:56:50|128|125.8|127.87|125.67|128|125.8|127.68|125.48|0
1632826620000|2021-09-28 10:57:00|127.81|125.61|127.87|125.67|127.87|125.67|127.74|125.54|0
1632826640000|2021-09-28 10:57:20|127.81|125.61|127.87|125.67|127.87|125.67|127.81|125.61|0
1632826650000|2021-09-28 10:57:30|127.81|125.61|127.94|125.74|127.94|125.74|127.74|125.54|0
1632826660000|2021-09-28 10:57:40|128|125.8|128.07|125.87|128.07|125.87|128|125.8|0
1632826670000|2021-09-28 10:57:50|128|125.8|127.94|125.74|128|125.8|127.94|125.74|0
1632826700000|2021-09-28 10:58:20|127.74|125.54|127.61|125.41|127.74|125.54|127.61|125.41|0
1632826710000|2021-09-28 10:58:30|127.81|125.61|127.81|125.61|127.84|125.64|127.81|125.61|0
1632826720000|2021-09-28 10:58:40|127.84|125.64|127.84|125.64|127.84|125.64|127.81|125.61|0
1632826730000|2021-09-28 10:58:50|127.81|125.61|127.8|125.6|127.81|125.61|127.8|125.6|0
1632826740000|2021-09-28 10:59:00|127.87|125.67|128.07|125.87|128.07|125.87|127.87|125.67|0
1632826750000|2021-09-28 10:59:10|128.13|125.93|128.13|125.93|128.2|126|128.13|125.93|0
1632826760000|2021-09-28 10:59:20|128.07|125.87|128.07|125.87|128.07|125.87|128.07|125.87|0
1632826770000|2021-09-28 10:59:30|128.13|125.93|128.2|126|128.2|126|128.13|125.93|0
1632826780000|2021-09-28 10:59:40|128.26|126.06|128.2|126|128.26|126.06|128.2|126|0
1632826790000|2021-09-28 10:59:50|128.33|126.13|128.46|126.26|128.46|126.26|128.33|126.13|0
1632826800000|2021-09-28 11:00:00|128.26|126.06|128.2|126|128.26|126.06|127.74|125.54|0
1632826810000|2021-09-28 11:00:10|128.07|125.87|128.07|125.87|128.2|126|128.07|125.87|0
1632826820000|2021-09-28 11:00:20|128|125.8|127.94|125.74|128.07|125.87|127.94|125.74|0
1632826830000|2021-09-28 11:00:30|127.8|125.6|127.74|125.54|127.8|125.6|127.74|125.54|0
1632826840000|2021-09-28 11:00:40|127.67|125.47|127.61|125.41|127.67|125.47|127.61|125.41|0
1632826850000|2021-09-28 11:00:50|127.41|125.21|127.22|125.02|127.41|125.21|127.22|125.02|0
1632826860000|2021-09-28 11:01:00|127.28|125.08|127.41|125.21|127.41|125.21|127.28|125.08|0
1632826870000|2021-09-28 11:01:10|127.35|125.15|127.35|125.15|127.35|125.15|127.35|125.15|0
1632826880000|2021-09-28 11:01:20|127.41|125.21|127.48|125.28|127.61|125.41|127.41|125.21|0
1632826890000|2021-09-28 11:01:30|127.54|125.34|127.61|125.41|127.61|125.41|127.54|125.34|0
1632826900000|2021-09-28 11:01:40|127.54|125.34|127.54|125.34|127.54|125.34|127.48|125.28|0
1632826920000|2021-09-28 11:02:00|127.41|125.21|127.41|125.21|127.48|125.28|127.41|125.21|0
1632826930000|2021-09-28 11:02:10|127.35|125.15|127.28|125.08|127.35|125.15|127.28|125.08|0
1632826940000|2021-09-28 11:02:20|127.25|125.05|127.35|125.15|127.35|125.15|127.22|125.02|0
1632826950000|2021-09-28 11:02:30|127.41|125.21|127.54|125.34|127.54|125.34|127.41|125.21|0
1632826960000|2021-09-28 11:02:40|127.48|125.28|127.48|125.28|127.48|125.28|127.48|125.28|0
1632826970000|2021-09-28 11:02:50|127.41|125.21|127.41|125.21|127.41|125.21|127.41|125.21|0
1632826980000|2021-09-28 11:03:00|127.35|125.15|127.48|125.28|127.48|125.28|127.35|125.15|0
1632826990000|2021-09-28 11:03:10|127.35|125.15|127.41|125.21|127.41|125.21|127.35|125.15|0
1632827000000|2021-09-28 11:03:20|127.38|125.18|127.28|125.08|127.41|125.21|127.28|125.08|0
1632827010000|2021-09-28 11:03:30|127.22|125.02|127.28|125.08|127.28|125.08|127.22|125.02|0
1632827020000|2021-09-28 11:03:40|127.25|125.05|127.09|124.89|127.28|125.08|127.09|124.89|0
1632827030000|2021-09-28 11:03:50|127.02|124.82|127.15|124.95|127.15|124.95|127.02|124.82|0
1632827040000|2021-09-28 11:04:00|127.22|125.02|127.35|125.15|127.35|125.15|127.22|125.02|0
1632827050000|2021-09-28 11:04:10|127.41|125.21|127.35|125.15|127.41|125.21|127.35|125.15|0
1632827060000|2021-09-28 11:04:20|127.28|125.08|127.28|125.08|127.28|125.08|127.28|125.08|0
1632827080000|2021-09-28 11:04:40|127.25|125.05|127.21|125.01|127.28|125.08|127.21|125.01|0
1632827090000|2021-09-28 11:04:50|127.28|125.08|127.21|125.01|127.28|125.08|127.21|125.01|0
1632827100000|2021-09-28 11:05:00|127.41|125.21|127.48|125.28|127.48|125.28|127.41|125.21|0
1632827110000|2021-09-28 11:05:10|127.35|125.15|127.48|125.28|127.48|125.28|127.35|125.15|0
1632827120000|2021-09-28 11:05:20|127.54|125.34|127.48|125.28|127.54|125.34|127.48|125.28|0
1632827130000|2021-09-28 11:05:30|127.54|125.34|127.61|125.41|127.61|125.41|127.54|125.34|0
1632827140000|2021-09-28 11:05:40|127.67|125.47|127.67|125.47|127.67|125.47|127.67|125.47|0
1632827150000|2021-09-28 11:05:50|127.74|125.54|127.8|125.6|127.84|125.64|127.74|125.54|0
1632827160000|2021-09-28 11:06:00|127.87|125.67|128|125.8|128|125.8|127.87|125.67|0
1632827170000|2021-09-28 11:06:10|127.93|125.73|127.8|125.6|127.93|125.73|127.8|125.6|0
1632827180000|2021-09-28 11:06:20|127.74|125.54|127.74|125.54|127.74|125.54|127.74|125.54|0
1632827190000|2021-09-28 11:06:30|127.8|125.6|127.67|125.47|127.8|125.6|127.67|125.47|0
1632827200000|2021-09-28 11:06:40|127.61|125.41|127.64|125.44|127.64|125.44|127.61|125.41|0
1632827210000|2021-09-28 11:06:50|127.41|125.21|127.41|125.21|127.41|125.21|127.41|125.21|0
1632827220000|2021-09-28 11:07:00|127.47|125.27|127.41|125.21|127.47|125.27|127.41|125.21|0
1632827230000|2021-09-28 11:07:10|127.34|125.14|127.34|125.14|127.34|125.14|127.28|125.08|0
1632827240000|2021-09-28 11:07:20|127.41|125.21|127.54|125.34|127.54|125.34|127.41|125.21|0
1632827250000|2021-09-28 11:07:30|127.47|125.27|127.41|125.21|127.47|125.27|127.34|125.14|0
1632827260000|2021-09-28 11:07:40|127.34|125.14|127.28|125.08|127.34|125.14|127.28|125.08|0
1632827270000|2021-09-28 11:07:50|127.34|125.14|127.28|125.08|127.34|125.14|127.28|125.08|0
1632827280000|2021-09-28 11:08:00|127.21|125.01|127.28|125.08|127.28|125.08|127.21|125.01|0
1632827300000|2021-09-28 11:08:20|127.38|125.18|127.6|125.4|127.6|125.4|127.38|125.18|0
1632827310000|2021-09-28 11:08:30|127.51|125.31|127.54|125.34|127.54|125.34|127.51|125.31|0
1632827320000|2021-09-28 11:08:40|127.64|125.44|127.67|125.47|127.73|125.53|127.64|125.44|0
1632827330000|2021-09-28 11:08:50|127.6|125.4|127.54|125.34|127.6|125.4|127.54|125.34|0
1632827340000|2021-09-28 11:09:00|127.6|125.4|127.77|125.57|127.77|125.57|127.6|125.4|0
1632827350000|2021-09-28 11:09:10|127.7|125.5|127.73|125.53|127.8|125.6|127.7|125.5|0
1632827360000|2021-09-28 11:09:20|127.7|125.5|127.87|125.67|127.87|125.67|127.7|125.5|0
1632827370000|2021-09-28 11:09:30|127.93|125.73|127.87|125.67|127.93|125.73|127.87|125.67|0
1632827380000|2021-09-28 11:09:40|127.93|125.73|128.06|125.86|128.06|125.86|127.93|125.73|0
1632827390000|2021-09-28 11:09:50|128|125.8|128|125.8|128.06|125.86|128|125.8|0
1632827400000|2021-09-28 11:10:00|127.93|125.73|127.86|125.66|127.93|125.73|127.8|125.6|0
1632827410000|2021-09-28 11:10:10|128.13|125.93|128.32|126.12|128.32|126.12|128.13|125.93|0
1632827420000|2021-09-28 11:10:20|128.39|126.19|128.32|126.12|128.45|126.25|128.32|126.12|0
1632827430000|2021-09-28 11:10:30|128.26|126.06|128.39|126.19|128.39|126.19|128.26|126.06|0
1632827440000|2021-09-28 11:10:40|128.45|126.25|128.59|126.39|128.59|126.39|128.45|126.25|0
1632827450000|2021-09-28 11:10:50|128.65|126.45|128.55|126.35|128.65|126.45|128.52|126.32|0
1632827460000|2021-09-28 11:11:00|128.59|126.39|128.65|126.45|128.65|126.45|128.59|126.39|0
1632827470000|2021-09-28 11:11:10|128.72|126.52|128.78|126.58|128.78|126.58|128.65|126.45|0
1632827480000|2021-09-28 11:11:20|128.85|126.65|128.91|126.71|128.91|126.71|128.85|126.65|0
1632827490000|2021-09-28 11:11:30|129.05|126.85|128.98|126.78|129.05|126.85|128.91|126.71|0
1632827500000|2021-09-28 11:11:40|129.05|126.85|128.91|126.71|129.08|126.88|128.91|126.71|0
1632827510000|2021-09-28 11:11:50|129.05|126.85|128.91|126.71|129.05|126.85|128.91|126.71|0
1632827520000|2021-09-28 11:12:00|128.59|126.39|128.59|126.39|128.65|126.45|128.59|126.39|0
1632827530000|2021-09-28 11:12:10|128.52|126.32|128.52|126.32|128.52|126.32|128.45|126.25|0
1632827540000|2021-09-28 11:12:20|128.45|126.25|128.45|126.25|128.45|126.25|128.45|126.25|0
1632827550000|2021-09-28 11:12:30|128.52|126.32|128.52|126.32|128.52|126.32|128.52|126.32|0
1632827560000|2021-09-28 11:12:40|128.45|126.25|128.45|126.25|128.45|126.25|128.45|126.25|0
1632827570000|2021-09-28 11:12:50|128.42|126.22|128.39|126.19|128.45|126.25|128.39|126.19|0
1632827580000|2021-09-28 11:13:00|128.45|126.25|128.39|126.19|128.45|126.25|128.39|126.19|0
1632827590000|2021-09-28 11:13:10|128.42|126.22|128.55|126.35|128.58|126.38|128.42|126.22|0
1632827600000|2021-09-28 11:13:20|128.45|126.25|128.45|126.25|128.52|126.32|128.45|126.25|0
1632827610000|2021-09-28 11:13:30|128.52|126.32|128.42|126.22|128.52|126.32|128.42|126.22|0
1632827620000|2021-09-28 11:13:40|128.39|126.19|128.45|126.25|128.45|126.25|128.39|126.19|0
1632827630000|2021-09-28 11:13:50|128.49|126.29|128.36|126.16|128.49|126.29|128.36|126.16|0
1632827640000|2021-09-28 11:14:00|128.32|126.12|128.12|125.92|128.32|126.12|128.12|125.92|0
1632827650000|2021-09-28 11:14:10|127.99|125.79|128.12|125.92|128.12|125.92|127.99|125.79|0
1632827660000|2021-09-28 11:14:20|128.26|126.06|128.32|126.12|128.32|126.12|128.22|126.02|0
1632827670000|2021-09-28 11:14:30|128.39|126.19|128.39|126.19|128.39|126.19|128.39|126.19|0
1632827680000|2021-09-28 11:14:40|128.45|126.25|128.26|126.06|128.45|126.25|128.26|126.06|0
1632827690000|2021-09-28 11:14:50|128.29|126.09|128.29|126.09|128.29|126.09|128.29|126.09|0
1632827700000|2021-09-28 11:15:00|128.32|126.12|128.39|126.19|128.52|126.32|128.32|126.12|0
1632827710000|2021-09-28 11:15:10|128.45|126.25|128.39|126.19|128.45|126.25|128.39|126.19|0
1632827720000|2021-09-28 11:15:20|128.45|126.25|128.26|126.06|128.45|126.25|128.26|126.06|0
1632827730000|2021-09-28 11:15:30|128.39|126.19|128.39|126.19|128.39|126.19|128.39|126.19|0
1632827750000|2021-09-28 11:15:50|128.32|126.12|128.32|126.12|128.32|126.12|128.32|126.12|0
1632827760000|2021-09-28 11:16:00|128.26|126.06|128.12|125.92|128.26|126.06|128.12|125.92|0
1632827770000|2021-09-28 11:16:10|128.06|125.86|127.93|125.73|128.06|125.86|127.93|125.73|0
1632827780000|2021-09-28 11:16:20|127.96|125.76|128.06|125.86|128.06|125.86|127.93|125.73|0
1632827790000|2021-09-28 11:16:30|128.12|125.92|127.99|125.79|128.12|125.92|127.99|125.79|0
1632827800000|2021-09-28 11:16:40|128.06|125.86|128.12|125.92|128.12|125.92|127.99|125.79|0
1632827810000|2021-09-28 11:16:50|128.06|125.86|128.06|125.86|128.06|125.86|128.06|125.86|0
1632827820000|2021-09-28 11:17:00|128.09|125.89|128.12|125.92|128.12|125.92|128.06|125.86|0
1632827830000|2021-09-28 11:17:10|127.99|125.79|127.99|125.79|128.12|125.92|127.99|125.79|0
1632827850000|2021-09-28 11:17:30|127.93|125.73|127.93|125.73|127.93|125.73|127.93|125.73|0
1632827860000|2021-09-28 11:17:40|127.86|125.66|127.73|125.53|127.86|125.66|127.73|125.53|0
1632827870000|2021-09-28 11:17:50|127.8|125.6|127.8|125.6|127.8|125.6|127.8|125.6|0
1632827880000|2021-09-28 11:18:00|127.73|125.53|127.73|125.53|127.76|125.56|127.73|125.53|0
1632827890000|2021-09-28 11:18:10|127.8|125.6|127.93|125.73|127.93|125.73|127.8|125.6|0
1632827900000|2021-09-28 11:18:20|127.86|125.66|127.8|125.6|127.86|125.66|127.8|125.6|0
1632827910000|2021-09-28 11:18:30|127.73|125.53|127.66|125.46|127.73|125.53|127.66|125.46|0
1632827920000|2021-09-28 11:18:40|127.73|125.53|127.86|125.66|127.86|125.66|127.73|125.53|0
1632827930000|2021-09-28 11:18:50|127.8|125.6|127.86|125.66|127.86|125.66|127.8|125.6|0
1632827940000|2021-09-28 11:19:00|127.8|125.6|127.8|125.6|127.86|125.66|127.8|125.6|0
1632827950000|2021-09-28 11:19:10|127.76|125.56|127.86|125.66|127.86|125.66|127.73|125.53|0
1632827960000|2021-09-28 11:19:20|127.93|125.73|127.93|125.73|127.93|125.73|127.86|125.66|0
1632827970000|2021-09-28 11:19:30|128.03|125.83|127.93|125.73|128.06|125.86|127.93|125.73|0
1632827980000|2021-09-28 11:19:40|127.99|125.79|127.93|125.73|127.99|125.79|127.93|125.73|0
1632827990000|2021-09-28 11:19:50|127.89|125.69|127.93|125.73|127.93|125.73|127.86|125.66|0
1632828000000|2021-09-28 11:20:00|128.06|125.86|128.06|125.86|128.12|125.92|128.06|125.86|0
1632828010000|2021-09-28 11:20:10|127.99|125.79|128.12|125.92|128.12|125.92|127.93|125.73|0
1632828020000|2021-09-28 11:20:20|128.25|126.05|128.65|126.45|128.65|126.45|128.25|126.05|0
1632828030000|2021-09-28 11:20:30|128.71|126.51|128.78|126.58|128.78|126.58|128.71|126.51|0
1632828040000|2021-09-28 11:20:40|128.84|126.64|128.65|126.45|128.84|126.64|128.65|126.45|0
1632828050000|2021-09-28 11:20:50|128.58|126.38|128.78|126.58|128.78|126.58|128.58|126.38|0
1632828060000|2021-09-28 11:21:00|128.65|126.45|128.81|126.61|128.81|126.61|128.65|126.45|0
1632828070000|2021-09-28 11:21:10|128.58|126.38|128.02|125.82|128.58|126.38|127.99|125.79|0
1632828080000|2021-09-28 11:21:20|127.99|125.79|128.12|125.92|128.19|125.99|127.99|125.79|0
1632828090000|2021-09-28 11:21:30|128.19|125.99|128.45|126.25|128.45|126.25|128.19|125.99|0
1632828100000|2021-09-28 11:21:40|128.55|126.35|128.58|126.38|128.65|126.45|128.55|126.35|0
1632828110000|2021-09-28 11:21:50|128.65|126.45|128.65|126.45|128.65|126.45|128.65|126.45|0
1632828120000|2021-09-28 11:22:00|128.84|126.64|129.08|126.88|129.08|126.88|128.84|126.64|0
1632828130000|2021-09-28 11:22:10|129.11|126.91|129.11|126.91|129.17|126.97|129.11|126.91|0
1632828140000|2021-09-28 11:22:20|129.24|127.04|128.97|126.77|129.24|127.04|128.97|126.77|0
1632828150000|2021-09-28 11:22:30|129.01|126.81|128.91|126.71|129.01|126.81|128.91|126.71|0
1632828160000|2021-09-28 11:22:40|128.88|126.68|128.88|126.68|128.88|126.68|128.88|126.68|0
1632828170000|2021-09-28 11:22:50|128.91|126.71|128.97|126.77|128.97|126.77|128.91|126.71|0
1632828180000|2021-09-28 11:23:00|128.91|126.71|128.71|126.51|128.91|126.71|128.71|126.51|0
1632828190000|2021-09-28 11:23:10|128.65|126.45|128.71|126.51|128.71|126.51|128.65|126.45|0
1632828200000|2021-09-28 11:23:20|128.84|126.64|128.97|126.77|128.97|126.77|128.84|126.64|0
1632828210000|2021-09-28 11:23:30|129.04|126.84|129.04|126.84|129.04|126.84|129.04|126.84|0
1632828220000|2021-09-28 11:23:40|129.17|126.97|129.37|127.17|129.37|127.17|129.17|126.97|0
1632828230000|2021-09-28 11:23:50|129.3|127.1|129.17|126.97|129.37|127.17|129.17|126.97|0
1632828240000|2021-09-28 11:24:00|129.24|127.04|129.3|127.1|129.3|127.1|129.24|127.04|0
1632828250000|2021-09-28 11:24:10|129.27|127.07|129.27|127.07|129.27|127.07|129.27|127.07|0
1632828260000|2021-09-28 11:24:20|129.24|127.04|129.24|127.04|129.24|127.04|129.24|127.04|0
1632828270000|2021-09-28 11:24:30|129.3|127.1|129.37|127.17|129.37|127.17|129.3|127.1|0
1632828280000|2021-09-28 11:24:40|129.5|127.3|129.57|127.37|129.57|127.37|129.5|127.3|0
1632828290000|2021-09-28 11:24:50|129.47|127.27|129.5|127.3|129.5|127.3|129.47|127.27|0
1632828300000|2021-09-28 11:25:00|129.57|127.37|129.5|127.3|129.57|127.37|129.5|127.3|0
1632828310000|2021-09-28 11:25:10|129.44|127.24|129.44|127.24|129.44|127.24|129.44|127.24|0
1632828320000|2021-09-28 11:25:20|129.37|127.17|129.44|127.24|129.44|127.24|129.37|127.17|0
1632828330000|2021-09-28 11:25:30|129.5|127.3|129.5|127.3|129.5|127.3|129.44|127.24|0
1632828340000|2021-09-28 11:25:40|129.43|127.23|129.43|127.23|129.43|127.23|129.43|127.23|0
1632828350000|2021-09-28 11:25:50|129.5|127.3|129.5|127.3|129.5|127.3|129.43|127.23|0
1632828360000|2021-09-28 11:26:00|129.43|127.23|129.43|127.23|129.43|127.23|129.43|127.23|0
1632828380000|2021-09-28 11:26:20|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1632828390000|2021-09-28 11:26:30|129.43|127.23|129.24|127.04|129.43|127.23|129.14|126.94|0
1632828400000|2021-09-28 11:26:40|129.17|126.97|129.17|126.97|129.17|126.97|129.17|126.97|0
1632828410000|2021-09-28 11:26:50|129.3|127.1|129.43|127.23|129.43|127.23|129.3|127.1|0
1632828420000|2021-09-28 11:27:00|129.5|127.3|129.43|127.23|129.5|127.3|129.43|127.23|0
1632828430000|2021-09-28 11:27:10|129.5|127.3|129.43|127.23|129.57|127.37|129.43|127.23|0
1632828440000|2021-09-28 11:27:20|129.4|127.2|129.43|127.23|129.43|127.23|129.4|127.2|0
1632828450000|2021-09-28 11:27:30|129.24|127.04|129.2|127|129.24|127.04|129.17|126.97|0
1632828460000|2021-09-28 11:27:40|128.97|126.77|128.91|126.71|128.97|126.77|128.91|126.71|0
1632828470000|2021-09-28 11:27:50|128.97|126.77|128.84|126.64|128.97|126.77|128.84|126.64|0
1632828480000|2021-09-28 11:28:00|128.81|126.61|128.81|126.61|128.81|126.61|128.81|126.61|0
1632828490000|2021-09-28 11:28:10|128.77|126.57|128.84|126.64|128.84|126.64|128.77|126.57|0
1632828510000|2021-09-28 11:28:30|128.77|126.57|128.71|126.51|128.77|126.57|128.64|126.44|0
1632828520000|2021-09-28 11:28:40|128.64|126.44|128.64|126.44|128.64|126.44|128.64|126.44|0
1632828530000|2021-09-28 11:28:50|128.58|126.38|128.51|126.31|128.58|126.38|128.38|126.18|0
1632828540000|2021-09-28 11:29:00|128.58|126.38|128.51|126.31|128.58|126.38|128.51|126.31|0
1632828550000|2021-09-28 11:29:10|128.64|126.44|128.64|126.44|128.64|126.44|128.58|126.38|0
1632828560000|2021-09-28 11:29:20|128.51|126.31|128.64|126.44|128.64|126.44|128.51|126.31|0
1632828570000|2021-09-28 11:29:30|128.71|126.51|128.71|126.51|128.71|126.51|128.64|126.44|0
1632828580000|2021-09-28 11:29:40|128.51|126.31|128.51|126.31|128.51|126.31|128.45|126.25|0
1632828590000|2021-09-28 11:29:50|128.48|126.28|128.45|126.25|128.51|126.31|128.45|126.25|0
1632828600000|2021-09-28 11:30:00|128.51|126.31|128.51|126.31|128.58|126.38|128.51|126.31|0
1632828610000|2021-09-28 11:30:10|128.58|126.38|128.58|126.38|128.64|126.44|128.58|126.38|0
1632828620000|2021-09-28 11:30:20|128.44|126.24|128.51|126.31|128.51|126.31|128.44|126.24|0
1632828630000|2021-09-28 11:30:30|128.44|126.24|128.44|126.24|128.44|126.24|128.44|126.24|0
1632828640000|2021-09-28 11:30:40|128.38|126.18|128.25|126.05|128.38|126.18|128.25|126.05|0
1632828650000|2021-09-28 11:30:50|128.18|125.98|128.05|125.85|128.18|125.98|128.05|125.85|0
1632828660000|2021-09-28 11:31:00|128.12|125.92|127.99|125.79|128.12|125.92|127.99|125.79|0
1632828670000|2021-09-28 11:31:10|127.85|125.65|127.79|125.59|127.85|125.65|127.72|125.52|0
1632828680000|2021-09-28 11:31:20|127.85|125.65|127.53|125.33|127.85|125.65|127.53|125.33|0
1632828690000|2021-09-28 11:31:30|127.59|125.39|127.59|125.39|127.66|125.46|127.59|125.39|0
1632828700000|2021-09-28 11:31:40|127.66|125.46|127.59|125.39|127.66|125.46|127.53|125.33|0
1632828710000|2021-09-28 11:31:50|127.53|125.33|127.72|125.52|127.72|125.52|127.53|125.33|0
1632828720000|2021-09-28 11:32:00|127.66|125.46|127.66|125.46|127.66|125.46|127.59|125.39|0
1632828730000|2021-09-28 11:32:10|127.99|125.79|127.92|125.72|127.99|125.79|127.92|125.72|0
1632828740000|2021-09-28 11:32:20|127.85|125.65|128.05|125.85|128.05|125.85|127.85|125.65|0
1632828750000|2021-09-28 11:32:30|128.08|125.88|128.18|125.98|128.18|125.98|128.08|125.88|0
1632828760000|2021-09-28 11:32:40|128.12|125.92|128.31|126.11|128.31|126.11|128.12|125.92|0
1632828770000|2021-09-28 11:32:50|128.25|126.05|128.25|126.05|128.25|126.05|128.25|126.05|0
1632828780000|2021-09-28 11:33:00|128.28|126.08|128.31|126.11|128.31|126.11|128.25|126.05|0
1632828790000|2021-09-28 11:33:10|128.25|126.05|128.18|125.98|128.25|126.05|128.12|125.92|0
1632828800000|2021-09-28 11:33:20|128.12|125.92|128.18|125.98|128.18|125.98|128.12|125.92|0
1632828820000|2021-09-28 11:33:40|128.12|125.92|128.18|125.98|128.18|125.98|128.05|125.85|0
1632828830000|2021-09-28 11:33:50|128.25|126.05|128.25|126.05|128.25|126.05|128.25|126.05|0
1632828840000|2021-09-28 11:34:00|128.28|126.08|128.31|126.11|128.31|126.11|128.28|126.08|0
1632828850000|2021-09-28 11:34:10|128.25|126.05|128.51|126.31|128.51|126.31|128.25|126.05|0
1632828860000|2021-09-28 11:34:20|128.48|126.28|128.44|126.24|128.51|126.31|128.44|126.24|0
1632828870000|2021-09-28 11:34:30|128.38|126.18|128.38|126.18|128.44|126.24|128.38|126.18|0
1632828880000|2021-09-28 11:34:40|128.44|126.24|128.41|126.21|128.44|126.24|128.38|126.18|0
1632828890000|2021-09-28 11:34:50|128.44|126.24|128.25|126.05|128.51|126.31|128.25|126.05|0
1632828900000|2021-09-28 11:35:00|128.31|126.11|128.31|126.11|128.31|126.11|128.25|126.05|0
1632828910000|2021-09-28 11:35:10|128.38|126.18|128.31|126.11|128.44|126.24|128.31|126.11|0
1632828920000|2021-09-28 11:35:20|128.44|126.24|128.51|126.31|128.51|126.31|128.44|126.24|0
1632828930000|2021-09-28 11:35:30|128.57|126.37|128.64|126.44|128.64|126.44|128.57|126.37|0
1632828940000|2021-09-28 11:35:40|128.61|126.41|128.48|126.28|128.61|126.41|128.48|126.28|0
1632828950000|2021-09-28 11:35:50|128.51|126.31|128.51|126.31|128.51|126.31|128.51|126.31|0
1632828960000|2021-09-28 11:36:00|128.57|126.37|128.64|126.44|128.64|126.44|128.57|126.37|0
1632828970000|2021-09-28 11:36:10|128.57|126.37|128.64|126.44|128.7|126.5|128.57|126.37|0
1632828980000|2021-09-28 11:36:20|128.7|126.5|128.57|126.37|128.7|126.5|128.57|126.37|0
1632828990000|2021-09-28 11:36:30|128.64|126.44|128.31|126.11|128.64|126.44|128.31|126.11|0
1632829000000|2021-09-28 11:36:40|128.34|126.14|128.24|126.04|128.34|126.14|128.21|126.01|0
1632829010000|2021-09-28 11:36:50|128.18|125.98|128.24|126.04|128.24|126.04|128.18|125.98|0
1632829020000|2021-09-28 11:37:00|128.15|125.95|128.18|125.98|128.18|125.98|128.15|125.95|0
1632829030000|2021-09-28 11:37:10|128.15|125.95|128.24|126.04|128.24|126.04|128.15|125.95|0
1632829040000|2021-09-28 11:37:20|128.31|126.11|128.21|126.01|128.31|126.11|128.21|126.01|0
1632829050000|2021-09-28 11:37:30|128.24|126.04|128.18|125.98|128.24|126.04|128.18|125.98|0
1632829060000|2021-09-28 11:37:40|128.24|126.04|128.24|126.04|128.24|126.04|128.24|126.04|0
1632829070000|2021-09-28 11:37:50|128.18|125.98|128.18|125.98|128.18|125.98|128.18|125.98|0
1632829080000|2021-09-28 11:38:00|128.15|125.95|128.18|125.98|128.18|125.98|128.15|125.95|0
1632829090000|2021-09-28 11:38:10|128.11|125.91|127.92|125.72|128.18|125.98|127.92|125.72|0
1632829100000|2021-09-28 11:38:20|127.98|125.78|127.92|125.72|127.98|125.78|127.92|125.72|0
1632829110000|2021-09-28 11:38:30|127.85|125.65|127.92|125.72|127.92|125.72|127.85|125.65|0
1632829120000|2021-09-28 11:38:40|127.85|125.65|127.79|125.59|127.85|125.65|127.79|125.59|0
1632829130000|2021-09-28 11:38:50|127.75|125.55|127.92|125.72|127.92|125.72|127.75|125.55|0
1632829140000|2021-09-28 11:39:00|127.85|125.65|127.85|125.65|127.85|125.65|127.85|125.65|0
1632829160000|2021-09-28 11:39:20|127.92|125.72|127.98|125.78|127.98|125.78|127.92|125.72|0
1632829170000|2021-09-28 11:39:30|127.92|125.72|127.79|125.59|127.98|125.78|127.79|125.59|0
1632829180000|2021-09-28 11:39:40|127.72|125.52|127.72|125.52|127.72|125.52|127.72|125.52|0
1632829190000|2021-09-28 11:39:50|127.65|125.45|127.79|125.59|127.79|125.59|127.65|125.45|0
1632829200000|2021-09-28 11:40:00|127.72|125.52|127.59|125.39|127.72|125.52|127.52|125.32|0
1632829210000|2021-09-28 11:40:10|127.52|125.32|127.59|125.39|127.59|125.39|127.52|125.32|0
1632829220000|2021-09-28 11:40:20|127.52|125.32|127.46|125.26|127.52|125.32|127.46|125.26|0
1632829230000|2021-09-28 11:40:30|127.52|125.32|127.46|125.26|127.52|125.32|127.46|125.26|0
1632829240000|2021-09-28 11:40:40|127.59|125.39|127.56|125.36|127.59|125.39|127.56|125.36|0
1632829250000|2021-09-28 11:40:50|127.59|125.39|127.59|125.39|127.59|125.39|127.59|125.39|0
1632829260000|2021-09-28 11:41:00|127.52|125.32|127.52|125.32|127.52|125.32|127.52|125.32|0
1632829270000|2021-09-28 11:41:10|127.59|125.39|127.46|125.26|127.59|125.39|127.46|125.26|0
1632829280000|2021-09-28 11:41:20|127.2|125|127.26|125.06|127.26|125.06|127.2|125|0
1632829290000|2021-09-28 11:41:30|127.2|125|127.2|125|127.2|125|127.17|124.97|0
1632829300000|2021-09-28 11:41:40|127.46|125.26|127.26|125.06|127.46|125.26|127.23|125.03|0
1632829310000|2021-09-28 11:41:50|127.2|125|127.2|125|127.2|125|127.2|125|0
1632829320000|2021-09-28 11:42:00|127.13|124.93|127.23|125.03|127.23|125.03|127.13|124.93|0
1632829330000|2021-09-28 11:42:10|127.26|125.06|127.2|125|127.26|125.06|127.13|124.93|0
1632829340000|2021-09-28 11:42:20|127.13|124.93|127.13|124.93|127.13|124.93|127.13|124.93|0
1632829360000|2021-09-28 11:42:40|127.07|124.87|127.07|124.87|127.1|124.9|127.07|124.87|0
1632829370000|2021-09-28 11:42:50|127.04|124.84|127.04|124.84|127.04|124.84|127.04|124.84|0
1632829380000|2021-09-28 11:43:00|127.07|124.87|126.94|124.74|127.07|124.87|126.94|124.74|0
1632829390000|2021-09-28 11:43:10|127|124.8|127.13|124.93|127.13|124.93|126.94|124.74|0
1632829400000|2021-09-28 11:43:20|127.07|124.87|127|124.8|127.13|124.93|127|124.8|0
1632829410000|2021-09-28 11:43:30|127.07|124.87|127.07|124.87|127.07|124.87|127|124.8|0
1632829420000|2021-09-28 11:43:40|127.13|124.93|127.13|124.93|127.2|125|127.13|124.93|0
1632829430000|2021-09-28 11:43:50|127.2|125|127.3|125.1|127.3|125.1|127.2|125|0
1632829440000|2021-09-28 11:44:00|127.29|125.09|127.2|125|127.29|125.09|127.2|125|0
1632829450000|2021-09-28 11:44:10|127.26|125.06|127.26|125.06|127.26|125.06|127.26|125.06|0
1632829470000|2021-09-28 11:44:30|127.2|125|127.13|124.93|127.2|125|127.13|124.93|0
1632829480000|2021-09-28 11:44:40|127.07|124.87|127.07|124.87|127.07|124.87|127.07|124.87|0
1632829490000|2021-09-28 11:44:50|127.13|124.93|127.07|124.87|127.13|124.93|127.07|124.87|0
1632829500000|2021-09-28 11:45:00|127|124.8|126.74|124.54|127|124.8|126.74|124.54|0
1632829510000|2021-09-28 11:45:10|126.68|124.48|126.81|124.61|126.87|124.67|126.68|124.48|0
1632829520000|2021-09-28 11:45:20|126.87|124.67|126.61|124.41|126.87|124.67|126.61|124.41|0
1632829530000|2021-09-28 11:45:30|126.68|124.48|127.57|125.37|127.57|125.37|126.68|124.48|0
1632829540000|2021-09-28 11:45:40|127.5|125.3|125.42|123.22|127.5|125.3|125.42|123.22|0
1632829550000|2021-09-28 11:45:50|125.36|123.16|125.29|123.09|125.36|123.16|125.29|123.09|0
1632829560000|2021-09-28 11:46:00|125.23|123.03|125.23|123.03|125.23|123.03|125.23|123.03|0
1632829570000|2021-09-28 11:46:10|125.16|122.96|125.04|122.84|125.16|122.96|125.04|122.84|0
1632829580000|2021-09-28 11:46:20|125.16|122.96|125.1|122.9|125.16|122.96|125.1|122.9|0
1632829590000|2021-09-28 11:46:30|125.03|122.83|125.1|122.9|125.1|122.9|125.03|122.83|0
1632829600000|2021-09-28 11:46:40|125.07|122.87|125.1|122.9|125.1|122.9|125.03|122.83|0
1632829610000|2021-09-28 11:46:50|125.03|122.83|125.23|123.03|125.23|123.03|125.03|122.83|0
1632829620000|2021-09-28 11:47:00|125.16|122.96|125.1|122.9|125.16|122.96|125.03|122.83|0
1632829640000|2021-09-28 11:47:20|125.03|122.83|125.03|122.83|125.03|122.83|125.03|122.83|0
1632829650000|2021-09-28 11:47:30|124.91|122.71|124.97|122.77|125.03|122.83|124.91|122.71|0
1632829660000|2021-09-28 11:47:40|125|122.8|124.97|122.77|125|122.8|124.97|122.77|0
1632829670000|2021-09-28 11:47:50|124.94|122.74|125.03|122.83|125.03|122.83|124.94|122.74|0
1632829680000|2021-09-28 11:48:00|125.16|122.96|125.16|122.96|125.16|122.96|125.16|122.96|0
1632829690000|2021-09-28 11:48:10|125.1|122.9|125.13|122.93|125.13|122.93|125.1|122.9|0
1632829700000|2021-09-28 11:48:20|125.1|122.9|125.1|122.9|125.1|122.9|125.1|122.9|0
1632829710000|2021-09-28 11:48:30|125.13|122.93|125.13|122.93|125.13|122.93|125.07|122.87|0
1632829720000|2021-09-28 11:48:40|125.1|122.9|125.1|122.9|125.1|122.9|125.1|122.9|0
1632829740000|2021-09-28 11:49:00|125.03|122.83|125.16|122.96|125.16|122.96|125.03|122.83|0
1632829750000|2021-09-28 11:49:10|125.1|122.9|125.1|122.9|125.16|122.96|125.1|122.9|0
1632829760000|2021-09-28 11:49:20|125.16|122.96|125.16|122.96|125.16|122.96|125.1|122.9|0
1632829770000|2021-09-28 11:49:30|125.23|123.03|125.23|123.03|125.23|123.03|125.23|123.03|0
1632829780000|2021-09-28 11:49:40|125.29|123.09|125.33|123.13|125.33|123.13|125.29|123.09|0
1632829790000|2021-09-28 11:49:50|125.29|123.09|125.36|123.16|125.36|123.16|125.29|123.09|0
1632829800000|2021-09-28 11:50:00|125.29|123.09|125.1|122.9|125.29|123.09|125.1|122.9|0
1632829820000|2021-09-28 11:50:20|124.97|122.77|124.97|122.77|125.03|122.83|124.97|122.77|0
1632829830000|2021-09-28 11:50:30|125.03|122.83|125.03|122.83|125.03|122.83|124.97|122.77|0
1632829840000|2021-09-28 11:50:40|124.97|122.77|124.97|122.77|124.97|122.77|124.97|122.77|0
1632829850000|2021-09-28 11:50:50|124.9|122.7|124.97|122.77|124.97|122.77|124.9|122.7|0
1632829860000|2021-09-28 11:51:00|124.94|122.74|125|122.8|125|122.8|124.94|122.74|0
1632829870000|2021-09-28 11:51:10|125.03|122.83|125.03|122.83|125.03|122.83|125|122.8|0
1632829880000|2021-09-28 11:51:20|124.97|122.77|124.97|122.77|124.97|122.77|124.97|122.77|0
1632829890000|2021-09-28 11:51:30|125.03|122.83|124.97|122.77|125.03|122.83|124.97|122.77|0
1632829900000|2021-09-28 11:51:40|124.9|122.7|124.9|122.7|125.03|122.83|124.9|122.7|0
1632829910000|2021-09-28 11:51:50|124.77|122.57|124.77|122.57|124.77|122.57|124.77|122.57|0
1632829920000|2021-09-28 11:52:00|124.71|122.51|124.71|122.51|124.77|122.57|124.71|122.51|0
1632829930000|2021-09-28 11:52:10|124.65|122.45|124.71|122.51|124.71|122.51|124.65|122.45|0
1632829940000|2021-09-28 11:52:20|124.77|122.57|124.71|122.51|124.77|122.57|124.71|122.51|0
1632829950000|2021-09-28 11:52:30|124.77|122.57|124.77|122.57|124.77|122.57|124.77|122.57|0
1632829970000|2021-09-28 11:52:50|124.84|122.64|124.84|122.64|124.84|122.64|124.84|122.64|0
1632829980000|2021-09-28 11:53:00|124.77|122.57|124.77|122.57|124.77|122.57|124.71|122.51|0
1632830000000|2021-09-28 11:53:20|124.84|122.64|124.77|122.57|124.84|122.64|124.77|122.57|0
1632830020000|2021-09-28 11:53:40|124.65|122.45|124.71|122.51|124.71|122.51|124.65|122.45|0
1632830030000|2021-09-28 11:53:50|124.65|122.45|124.71|122.51|124.71|122.51|124.65|122.45|0
1632830040000|2021-09-28 11:54:00|124.68|122.48|124.71|122.51|124.71|122.51|124.68|122.48|0
1632830060000|2021-09-28 11:54:20|124.97|122.77|125.1|122.9|125.1|122.9|124.97|122.77|0
1632830070000|2021-09-28 11:54:30|125.16|122.96|125.29|123.09|125.29|123.09|125.16|122.96|0
1632830080000|2021-09-28 11:54:40|125.22|123.02|125.29|123.09|125.29|123.09|125.22|123.02|0
1632830090000|2021-09-28 11:54:50|125.35|123.15|125.32|123.12|125.35|123.15|125.29|123.09|0
1632830100000|2021-09-28 11:55:00|125.22|123.02|125.29|123.09|125.29|123.09|125.22|123.02|0
1632830110000|2021-09-28 11:55:10|125.35|123.15|125.42|123.22|125.45|123.25|125.35|123.15|0
1632830130000|2021-09-28 11:55:30|125.35|123.15|125.32|123.12|125.35|123.15|125.32|123.12|0
1632830140000|2021-09-28 11:55:40|125.29|123.09|125.35|123.15|125.42|123.22|125.29|123.09|0
1632830150000|2021-09-28 11:55:50|125.29|123.09|125.35|123.15|125.35|123.15|125.29|123.09|0
1632830160000|2021-09-28 11:56:00|125.29|123.09|125.35|123.15|125.35|123.15|125.29|123.09|0
1632830170000|2021-09-28 11:56:10|125.29|123.09|125.35|123.15|125.35|123.15|125.29|123.09|0
1632830180000|2021-09-28 11:56:20|125.45|123.25|125.42|123.22|125.45|123.25|125.42|123.22|0
1632830190000|2021-09-28 11:56:30|125.35|123.15|125.35|123.15|125.35|123.15|125.35|123.15|0
1632830200000|2021-09-28 11:56:40|125.42|123.22|125.42|123.22|125.42|123.22|125.42|123.22|0
1632830210000|2021-09-28 11:56:50|125.39|123.19|125.35|123.15|125.42|123.22|125.35|123.15|0
1632830220000|2021-09-28 11:57:00|125.29|123.09|125.22|123.02|125.29|123.09|125.22|123.02|0
1632830230000|2021-09-28 11:57:10|125.16|122.96|125.22|123.02|125.22|123.02|125.16|122.96|0
1632830240000|2021-09-28 11:57:20|125.16|122.96|125.29|123.09|125.29|123.09|125.16|122.96|0
1632830250000|2021-09-28 11:57:30|125.19|122.99|125.16|122.96|125.19|122.99|125.16|122.96|0
1632830260000|2021-09-28 11:57:40|125.03|122.83|125.03|122.83|125.03|122.83|125.03|122.83|0
1632830270000|2021-09-28 11:57:50|125.09|122.89|125.09|122.89|125.09|122.89|125.09|122.89|0
1632830280000|2021-09-28 11:58:00|125.06|122.86|125.09|122.89|125.09|122.89|125.06|122.86|0
1632830300000|2021-09-28 11:58:20|125.03|122.83|125.09|122.89|125.09|122.89|125.03|122.83|0
1632830310000|2021-09-28 11:58:30|124.96|122.76|125|122.8|125|122.8|124.96|122.76|0
1632830320000|2021-09-28 11:58:40|124.96|122.76|124.9|122.7|124.96|122.76|124.9|122.7|0
1632830330000|2021-09-28 11:58:50|124.93|122.73|124.9|122.7|124.93|122.73|124.9|122.7|0
1632830340000|2021-09-28 11:59:00|124.93|122.73|125.22|123.02|125.22|123.02|124.93|122.73|0
1632830350000|2021-09-28 11:59:10|125.29|123.09|125.16|122.96|125.29|123.09|125.16|122.96|0
1632830370000|2021-09-28 11:59:30|125.09|122.89|125.09|122.89|125.09|122.89|125.09|122.89|0
1632830380000|2021-09-28 11:59:40|125.16|122.96|125.22|123.02|125.22|123.02|125.16|122.96|0
1632830390000|2021-09-28 11:59:50|125.29|123.09|125.42|123.22|125.42|123.22|125.29|123.09|0
1632830400000|2021-09-28 12:00:00|125.22|123.02|125.42|123.22|125.42|123.22|125.22|123.02|0
1632830410000|2021-09-28 12:00:10|125.48|123.28|125.48|123.28|125.54|123.34|125.48|123.28|0
1632830420000|2021-09-28 12:00:20|125.54|123.34|125.61|123.41|125.61|123.41|125.54|123.34|0
1632830430000|2021-09-28 12:00:30|125.54|123.34|125.67|123.47|125.67|123.47|125.54|123.34|0
1632830440000|2021-09-28 12:00:40|125.74|123.54|125.61|123.41|125.74|123.54|125.61|123.41|0
1632830450000|2021-09-28 12:00:50|125.67|123.47|125.61|123.41|125.67|123.47|125.61|123.41|0
1632830460000|2021-09-28 12:01:00|125.67|123.47|125.8|123.6|125.87|123.67|125.67|123.47|0
1632830470000|2021-09-28 12:01:10|125.74|123.54|125.8|123.6|125.8|123.6|125.74|123.54|0
1632830480000|2021-09-28 12:01:20|125.87|123.67|125.74|123.54|125.87|123.67|125.74|123.54|0
1632830490000|2021-09-28 12:01:30|125.67|123.47|125.8|123.6|125.8|123.6|125.67|123.47|0
1632830500000|2021-09-28 12:01:40|125.74|123.54|125.61|123.41|125.74|123.54|125.61|123.41|0
1632830510000|2021-09-28 12:01:50|125.41|123.21|125.74|123.54|125.74|123.54|125.41|123.21|0
1632830520000|2021-09-28 12:02:00|125.8|123.6|125.87|123.67|125.93|123.73|125.8|123.6|0
1632830530000|2021-09-28 12:02:10|125.93|123.73|125.87|123.67|125.93|123.73|125.87|123.67|0
1632830540000|2021-09-28 12:02:20|125.8|123.6|125.8|123.6|125.87|123.67|125.8|123.6|0
1632830550000|2021-09-28 12:02:30|125.74|123.54|125.8|123.6|125.8|123.6|125.74|123.54|0
1632830560000|2021-09-28 12:02:40|125.74|123.54|125.8|123.6|125.8|123.6|125.74|123.54|0
1632830570000|2021-09-28 12:02:50|125.74|123.54|125.74|123.54|125.74|123.54|125.74|123.54|0
1632830580000|2021-09-28 12:03:00|125.71|123.51|125.74|123.54|125.74|123.54|125.71|123.51|0
1632830590000|2021-09-28 12:03:10|125.67|123.47|125.67|123.47|125.74|123.54|125.67|123.47|0
1632830600000|2021-09-28 12:03:20|125.74|123.54|125.58|123.38|125.74|123.54|125.58|123.38|0
1632830610000|2021-09-28 12:03:30|125.61|123.41|125.61|123.41|125.61|123.41|125.61|123.41|0
1632830620000|2021-09-28 12:03:40|125.54|123.34|125.61|123.41|125.61|123.41|125.54|123.34|0
1632830630000|2021-09-28 12:03:50|125.54|123.34|125.58|123.38|125.58|123.38|125.54|123.34|0
1632830640000|2021-09-28 12:04:00|125.54|123.34|125.48|123.28|125.54|123.34|125.48|123.28|0
1632830650000|2021-09-28 12:04:10|125.54|123.34|125.61|123.41|125.61|123.41|125.54|123.34|0
1632830660000|2021-09-28 12:04:20|125.54|123.34|125.48|123.28|125.54|123.34|125.48|123.28|0
1632830670000|2021-09-28 12:04:30|125.54|123.34|125.54|123.34|125.54|123.34|125.48|123.28|0
1632830680000|2021-09-28 12:04:40|125.48|123.28|125.48|123.28|125.54|123.34|125.48|123.28|0
1632830690000|2021-09-28 12:04:50|125.54|123.34|125.61|123.41|125.61|123.41|125.54|123.34|0
1632830700000|2021-09-28 12:05:00|125.54|123.34|125.61|123.41|125.61|123.41|125.54|123.34|0
1632830710000|2021-09-28 12:05:10|125.67|123.47|125.74|123.54|125.74|123.54|125.67|123.47|0
1632830720000|2021-09-28 12:05:20|125.8|123.6|125.8|123.6|125.8|123.6|125.74|123.54|0
1632830730000|2021-09-28 12:05:30|125.87|123.67|125.93|123.73|125.93|123.73|125.87|123.67|0
1632830740000|2021-09-28 12:05:40|125.96|123.76|125.93|123.73|126|123.8|125.87|123.67|0
1632830750000|2021-09-28 12:05:50|126|123.8|126.13|123.93|126.13|123.93|126|123.8|0
1632830760000|2021-09-28 12:06:00|126.26|124.06|126.19|123.99|126.26|124.06|126.19|123.99|0
1632830770000|2021-09-28 12:06:10|126.26|124.06|126.13|123.93|126.26|124.06|126.13|123.93|0
1632830780000|2021-09-28 12:06:20|126.19|123.99|126.13|123.93|126.19|123.99|126.13|123.93|0
1632830790000|2021-09-28 12:06:30|126.19|123.99|126.19|123.99|126.19|123.99|126.19|123.99|0
1632830800000|2021-09-28 12:06:40|126.13|123.93|126.13|123.93|126.13|123.93|126.13|123.93|0
1632830810000|2021-09-28 12:06:50|126.06|123.86|126.06|123.86|126.12|123.92|126.06|123.86|0
1632830820000|2021-09-28 12:07:00|126|123.8|125.93|123.73|126|123.8|125.93|123.73|0
1632830830000|2021-09-28 12:07:10|126|123.8|125.96|123.76|126|123.8|125.96|123.76|0
1632830840000|2021-09-28 12:07:20|125.99|123.79|125.93|123.73|125.99|123.79|125.93|123.73|0
1632830850000|2021-09-28 12:07:30|125.87|123.67|125.77|123.57|125.87|123.67|125.74|123.54|0
1632830860000|2021-09-28 12:07:40|125.74|123.54|125.67|123.47|125.74|123.54|125.61|123.41|0
1632830870000|2021-09-28 12:07:50|125.61|123.41|125.61|123.41|125.67|123.47|125.61|123.41|0
1632830880000|2021-09-28 12:08:00|125.48|123.28|125.41|123.21|125.48|123.28|125.41|123.21|0
1632830890000|2021-09-28 12:08:10|125.28|123.08|125.35|123.15|125.35|123.15|125.28|123.08|0
1632830900000|2021-09-28 12:08:20|125.41|123.21|125.41|123.21|125.41|123.21|125.41|123.21|0
1632830910000|2021-09-28 12:08:30|125.35|123.15|125.41|123.21|125.41|123.21|125.35|123.15|0
1632830920000|2021-09-28 12:08:40|125.48|123.28|125.41|123.21|125.54|123.34|125.41|123.21|0
1632830930000|2021-09-28 12:08:50|125.48|123.28|125.54|123.34|125.54|123.34|125.48|123.28|0
1632830940000|2021-09-28 12:09:00|125.61|123.41|125.73|123.53|125.73|123.53|125.61|123.41|0
1632830950000|2021-09-28 12:09:10|125.8|123.6|125.86|123.66|125.86|123.66|125.8|123.6|0
1632830960000|2021-09-28 12:09:20|125.93|123.73|125.99|123.79|125.99|123.79|125.93|123.73|0
1632830970000|2021-09-28 12:09:30|125.93|123.73|125.9|123.7|125.99|123.79|125.9|123.7|0
1632830980000|2021-09-28 12:09:40|125.86|123.66|125.86|123.66|125.86|123.66|125.73|123.53|0
1632830990000|2021-09-28 12:09:50|125.8|123.6|125.83|123.63|125.83|123.63|125.8|123.6|0
1632831000000|2021-09-28 12:10:00|125.86|123.66|125.8|123.6|125.86|123.66|125.73|123.53|0
1632831010000|2021-09-28 12:10:10|125.73|123.53|125.6|123.4|125.73|123.53|125.6|123.4|0
1632831020000|2021-09-28 12:10:20|125.54|123.34|125.54|123.34|125.54|123.34|125.54|123.34|0
1632831030000|2021-09-28 12:10:30|125.57|123.37|125.67|123.47|125.67|123.47|125.54|123.34|0
1632831040000|2021-09-28 12:10:40|125.6|123.4|125.73|123.53|125.73|123.53|125.6|123.4|0
1632831050000|2021-09-28 12:10:50|125.77|123.57|125.64|123.44|125.77|123.57|125.64|123.44|0
1632831060000|2021-09-28 12:11:00|125.6|123.4|125.51|123.31|125.6|123.4|125.51|123.31|0
1632831070000|2021-09-28 12:11:10|125.41|123.21|125.47|123.27|125.48|123.28|125.41|123.21|0
1632831080000|2021-09-28 12:11:20|125.41|123.21|125.35|123.15|125.41|123.21|125.35|123.15|0
1632831090000|2021-09-28 12:11:30|125.47|123.27|125.6|123.4|125.6|123.4|125.47|123.27|0
1632831100000|2021-09-28 12:11:40|125.54|123.34|125.67|123.47|125.73|123.53|125.54|123.34|0
1632831110000|2021-09-28 12:11:50|125.6|123.4|125.64|123.44|125.67|123.47|125.6|123.4|0
1632831120000|2021-09-28 12:12:00|125.73|123.53|125.8|123.6|125.8|123.6|125.73|123.53|0
1632831130000|2021-09-28 12:12:10|125.67|123.47|125.73|123.53|125.73|123.53|125.6|123.4|0
1632831140000|2021-09-28 12:12:20|125.67|123.47|125.73|123.53|125.73|123.53|125.67|123.47|0
1632831150000|2021-09-28 12:12:30|125.67|123.47|125.67|123.47|125.67|123.47|125.67|123.47|0
1632831160000|2021-09-28 12:12:40|125.6|123.4|125.6|123.4|125.6|123.4|125.6|123.4|0
1632831170000|2021-09-28 12:12:50|125.67|123.47|125.73|123.53|125.73|123.53|125.67|123.47|0
1632831180000|2021-09-28 12:13:00|125.86|123.66|126.06|123.86|126.06|123.86|125.86|123.66|0
1632831190000|2021-09-28 12:13:10|125.99|123.79|126.25|124.05|126.25|124.05|125.99|123.79|0
1632831200000|2021-09-28 12:13:20|126.12|123.92|126.06|123.86|126.19|123.99|126.06|123.86|0
1632831210000|2021-09-28 12:13:30|126.12|123.92|126.12|123.92|126.12|123.92|126.12|123.92|0
1632831220000|2021-09-28 12:13:40|126.06|123.86|126.06|123.86|126.12|123.92|126.06|123.86|0
1632831230000|2021-09-28 12:13:50|126.12|123.92|126.06|123.86|126.12|123.92|126.06|123.86|0
1632831240000|2021-09-28 12:14:00|126.12|123.92|126.06|123.86|126.12|123.92|126.06|123.86|0
1632831250000|2021-09-28 12:14:10|126.12|123.92|126.19|123.99|126.19|123.99|126.12|123.92|0
1632831260000|2021-09-28 12:14:20|126.32|124.12|126.25|124.05|126.32|124.12|126.19|123.99|0
1632831270000|2021-09-28 12:14:30|126.19|123.99|126.19|123.99|126.19|123.99|126.19|123.99|0
1632831280000|2021-09-28 12:14:40|126.12|123.92|126.12|123.92|126.12|123.92|126.09|123.89|0
1632831290000|2021-09-28 12:14:50|126.09|123.89|125.99|123.79|126.09|123.89|125.99|123.79|0
1632831300000|2021-09-28 12:15:00|125.93|123.73|125.93|123.73|125.93|123.73|125.93|123.73|0
1632831310000|2021-09-28 12:15:10|126.06|123.86|125.86|123.66|126.06|123.86|125.86|123.66|0
1632831320000|2021-09-28 12:15:20|125.8|123.6|125.8|123.6|125.8|123.6|125.73|123.53|0
1632831330000|2021-09-28 12:15:30|125.83|123.63|125.8|123.6|125.86|123.66|125.8|123.6|0
1632831340000|2021-09-28 12:15:40|125.86|123.66|125.93|123.73|125.93|123.73|125.86|123.66|0
1632831350000|2021-09-28 12:15:50|125.8|123.6|125.83|123.63|125.86|123.66|125.8|123.6|0
1632831360000|2021-09-28 12:16:00|125.67|123.47|125.57|123.37|125.67|123.47|125.57|123.37|0
1632831370000|2021-09-28 12:16:10|125.6|123.4|125.54|123.34|125.6|123.4|125.54|123.34|0
1632831380000|2021-09-28 12:16:20|125.6|123.4|125.67|123.47|125.67|123.47|125.6|123.4|0
1632831390000|2021-09-28 12:16:30|125.6|123.4|125.54|123.34|125.6|123.4|125.54|123.34|0
1632831400000|2021-09-28 12:16:40|125.47|123.27|125.6|123.4|125.6|123.4|125.47|123.27|0
1632831420000|2021-09-28 12:17:00|125.67|123.47|125.73|123.53|125.73|123.53|125.67|123.47|0
1632831430000|2021-09-28 12:17:10|125.7|123.5|125.73|123.53|125.73|123.53|125.67|123.47|0
1632831440000|2021-09-28 12:17:20|125.67|123.47|125.73|123.53|125.73|123.53|125.67|123.47|0
1632831450000|2021-09-28 12:17:30|125.67|123.47|125.73|123.53|125.73|123.53|125.67|123.47|0
1632831460000|2021-09-28 12:17:40|125.7|123.5|125.73|123.53|125.73|123.53|125.7|123.5|0
1632831470000|2021-09-28 12:17:50|125.6|123.4|125.67|123.47|125.67|123.47|125.6|123.4|0
1632831480000|2021-09-28 12:18:00|125.63|123.43|125.67|123.47|125.7|123.5|125.63|123.43|0
1632831490000|2021-09-28 12:18:10|125.73|123.53|125.67|123.47|125.73|123.53|125.6|123.4|0
1632831500000|2021-09-28 12:18:20|125.6|123.4|125.47|123.27|125.6|123.4|125.47|123.27|0
1632831510000|2021-09-28 12:18:30|125.44|123.24|125.47|123.27|125.47|123.27|125.44|123.24|0
1632831530000|2021-09-28 12:18:50|125.41|123.21|125.54|123.34|125.54|123.34|125.41|123.21|0
1632831540000|2021-09-28 12:19:00|125.6|123.4|125.67|123.47|125.67|123.47|125.6|123.4|0
1632831550000|2021-09-28 12:19:10|125.63|123.43|125.6|123.4|125.63|123.43|125.6|123.4|0
1632831560000|2021-09-28 12:19:20|125.67|123.47|125.67|123.47|125.67|123.47|125.67|123.47|0
1632831570000|2021-09-28 12:19:30|125.73|123.53|125.73|123.53|125.73|123.53|125.67|123.47|0
1632831580000|2021-09-28 12:19:40|125.67|123.47|125.66|123.46|125.67|123.47|125.66|123.46|0
1632831590000|2021-09-28 12:19:50|125.73|123.53|125.73|123.53|125.73|123.53|125.73|123.53|0
1632831600000|2021-09-28 12:20:00|125.66|123.46|125.47|123.27|125.66|123.46|125.47|123.27|0
1632831610000|2021-09-28 12:20:10|125.54|123.34|125.54|123.34|125.54|123.34|125.54|123.34|0
1632831620000|2021-09-28 12:20:20|125.47|123.27|125.54|123.34|125.6|123.4|125.47|123.27|0
1632831630000|2021-09-28 12:20:30|125.47|123.27|125.73|123.53|125.73|123.53|125.47|123.27|0
1632831640000|2021-09-28 12:20:40|125.6|123.4|125.6|123.4|125.66|123.46|125.6|123.4|0
1632831650000|2021-09-28 12:20:50|125.66|123.46|125.47|123.27|125.66|123.46|125.47|123.27|0
1632831660000|2021-09-28 12:21:00|125.41|123.21|125.47|123.27|125.47|123.27|125.41|123.21|0
1632831670000|2021-09-28 12:21:10|125.53|123.33|125.73|123.53|125.73|123.53|125.53|123.33|0
1632831680000|2021-09-28 12:21:20|124.96|122.76|125.03|122.83|125.03|122.83|124.96|122.76|0
1632831690000|2021-09-28 12:21:30|125.09|122.89|125.03|122.83|125.09|122.89|125.03|122.83|0
1632831700000|2021-09-28 12:21:40|124.96|122.76|124.96|122.76|124.96|122.76|124.96|122.76|0
1632831710000|2021-09-28 12:21:50|125.09|122.89|125.03|122.83|125.09|122.89|125.03|122.83|0
1632831720000|2021-09-28 12:22:00|125.09|122.89|125.29|123.09|125.29|123.09|125.09|122.89|0
1632831730000|2021-09-28 12:22:10|125.22|123.02|125.22|123.02|125.22|123.02|125.22|123.02|0
1632831740000|2021-09-28 12:22:20|125.16|122.96|125.16|122.96|125.29|123.09|125.16|122.96|0
1632831750000|2021-09-28 12:22:30|125.22|123.02|125.09|122.89|125.22|123.02|125.09|122.89|0
1632831760000|2021-09-28 12:22:40|125.03|122.83|124.96|122.76|125.03|122.83|124.9|122.7|0
1632831770000|2021-09-28 12:22:50|125.03|122.83|124.96|122.76|125.03|122.83|124.96|122.76|0
1632831780000|2021-09-28 12:23:00|124.9|122.7|124.96|122.76|124.96|122.76|124.9|122.7|0
1632831790000|2021-09-28 12:23:10|124.9|122.7|124.96|122.76|124.96|122.76|124.9|122.7|0
1632831800000|2021-09-28 12:23:20|125.09|122.89|125.09|122.89|125.16|122.96|125.09|122.89|0
1632831810000|2021-09-28 12:23:30|125.03|122.83|125.03|122.83|125.03|122.83|125.03|122.83|0
1632831820000|2021-09-28 12:23:40|124.96|122.76|125.03|122.83|125.03|122.83|124.96|122.76|0
1632831830000|2021-09-28 12:23:50|124.96|122.76|125|122.8|125|122.8|124.96|122.76|0
1632831840000|2021-09-28 12:24:00|124.96|122.76|125.03|122.83|125.03|122.83|124.96|122.76|0
1632831850000|2021-09-28 12:24:10|125.09|122.89|125.03|122.83|125.09|122.89|124.96|122.76|0
1632831860000|2021-09-28 12:24:20|125.09|122.89|125.03|122.83|125.09|122.89|125.03|122.83|0
1632831870000|2021-09-28 12:24:30|125.09|122.89|125.09|122.89|125.09|122.89|125.09|122.89|0
1632831880000|2021-09-28 12:24:40|125.16|122.96|125.16|122.96|125.16|122.96|125.09|122.89|0
1632831890000|2021-09-28 12:24:50|125.09|122.89|125.16|122.96|125.22|123.02|125.09|122.89|0
1632831900000|2021-09-28 12:25:00|125.22|123.02|125.55|123.35|125.55|123.35|125.22|123.02|0
1632831910000|2021-09-28 12:25:10|125.48|123.28|125.48|123.28|125.48|123.28|125.48|123.28|0
1632831920000|2021-09-28 12:25:20|125.42|123.22|125.48|123.28|125.54|123.34|125.42|123.22|0
1632831930000|2021-09-28 12:25:30|125.61|123.41|125.61|123.41|125.67|123.47|125.61|123.41|0
1632831940000|2021-09-28 12:25:40|125.74|123.54|125.74|123.54|125.74|123.54|125.74|123.54|0
1632831950000|2021-09-28 12:25:50|125.67|123.47|125.67|123.47|125.67|123.47|125.61|123.41|0
1632831960000|2021-09-28 12:26:00|125.61|123.41|125.61|123.41|125.61|123.41|125.61|123.41|0
1632831970000|2021-09-28 12:26:10|125.54|123.34|125.54|123.34|125.54|123.34|125.54|123.34|0
1632831980000|2021-09-28 12:26:20|125.48|123.28|125.54|123.34|125.61|123.41|125.48|123.28|0
1632831990000|2021-09-28 12:26:30|125.48|123.28|125.48|123.28|125.48|123.28|125.48|123.28|0
1632832000000|2021-09-28 12:26:40|125.54|123.34|125.48|123.28|125.54|123.34|125.48|123.28|0
1632832010000|2021-09-28 12:26:50|125.51|123.31|125.41|123.21|125.51|123.31|125.41|123.21|0
1632832020000|2021-09-28 12:27:00|125.35|123.15|125.48|123.28|125.48|123.28|125.35|123.15|0
1632832030000|2021-09-28 12:27:10|125.41|123.21|125.48|123.28|125.51|123.31|125.35|123.15|0
1632832040000|2021-09-28 12:27:20|125.41|123.21|125.45|123.25|125.45|123.25|125.41|123.21|0
1632832050000|2021-09-28 12:27:30|125.48|123.28|125.48|123.28|125.54|123.34|125.48|123.28|0
1632832060000|2021-09-28 12:27:40|125.54|123.34|125.38|123.18|125.54|123.34|125.35|123.15|0
1632832070000|2021-09-28 12:27:50|125.41|123.21|125.54|123.34|125.54|123.34|125.41|123.21|0
1632832080000|2021-09-28 12:28:00|125.48|123.28|125.41|123.21|125.48|123.28|125.41|123.21|0
1632832100000|2021-09-28 12:28:20|125.48|123.28|125.41|123.21|125.48|123.28|125.41|123.21|0
1632832110000|2021-09-28 12:28:30|125.35|123.15|125.41|123.21|125.41|123.21|125.35|123.15|0
1632832140000|2021-09-28 12:29:00|125.45|123.25|125.41|123.21|125.45|123.25|125.41|123.21|0
1632832150000|2021-09-28 12:29:10|125.48|123.28|125.54|123.34|125.54|123.34|125.48|123.28|0
1632832160000|2021-09-28 12:29:20|125.61|123.41|125.61|123.41|125.61|123.41|125.61|123.41|0
1632832170000|2021-09-28 12:29:30|125.67|123.47|125.67|123.47|125.74|123.54|125.67|123.47|0
1632832180000|2021-09-28 12:29:40|125.74|123.54|125.61|123.41|125.74|123.54|125.61|123.41|0
1632832190000|2021-09-28 12:29:50|125.67|123.47|125.61|123.41|125.67|123.47|125.61|123.41|0
1632832200000|2021-09-28 12:30:00|125.54|123.34|125.67|123.47|125.67|123.47|125.54|123.34|0
1632832210000|2021-09-28 12:30:10|125.61|123.41|125.58|123.38|125.61|123.41|125.58|123.38|0
1632832220000|2021-09-28 12:30:20|125.54|123.34|125.48|123.28|125.54|123.34|125.41|123.21|0
1632832230000|2021-09-28 12:30:30|125.41|123.21|125.41|123.21|125.41|123.21|125.41|123.21|0
1632832240000|2021-09-28 12:30:40|125.28|123.08|125.22|123.02|125.28|123.08|125.15|122.95|0
1632832250000|2021-09-28 12:30:50|125.15|122.95|125.09|122.89|125.15|122.95|125.02|122.82|0
1632832260000|2021-09-28 12:31:00|125.35|123.15|125.48|123.28|125.48|123.28|125.28|123.08|0
1632832270000|2021-09-28 12:31:10|125.61|123.41|125.54|123.34|125.61|123.41|125.54|123.34|0
1632832280000|2021-09-28 12:31:20|125.48|123.28|125.54|123.34|125.54|123.34|125.35|123.15|0
1632832290000|2021-09-28 12:31:30|125.61|123.41|125.61|123.41|125.61|123.41|125.61|123.41|0
1632832300000|2021-09-28 12:31:40|125.54|123.34|125.48|123.28|125.61|123.41|125.48|123.28|0
1632832310000|2021-09-28 12:31:50|125.54|123.34|125.41|123.21|125.54|123.34|125.41|123.21|0
1632832320000|2021-09-28 12:32:00|125.48|123.28|125.48|123.28|125.48|123.28|125.48|123.28|0
1632832330000|2021-09-28 12:32:10|125.54|123.34|125.61|123.41|125.67|123.47|125.54|123.34|0
1632832340000|2021-09-28 12:32:20|125.48|123.28|125.41|123.21|125.48|123.28|125.41|123.21|0
1632832350000|2021-09-28 12:32:30|125.48|123.28|125.61|123.41|125.61|123.41|125.48|123.28|0
1632832360000|2021-09-28 12:32:40|125.74|123.54|125.74|123.54|125.74|123.54|125.67|123.47|0
1632832370000|2021-09-28 12:32:50|125.67|123.47|125.48|123.28|125.67|123.47|125.48|123.28|0
1632832380000|2021-09-28 12:33:00|125.41|123.21|125.28|123.08|125.41|123.21|125.28|123.08|0
1632832390000|2021-09-28 12:33:10|125.35|123.15|125.35|123.15|125.35|123.15|125.35|123.15|0
1632832400000|2021-09-28 12:33:20|125.28|123.08|125.35|123.15|125.35|123.15|125.28|123.08|0
1632832410000|2021-09-28 12:33:30|125.28|123.08|125.35|123.15|125.35|123.15|125.28|123.08|0
1632832420000|2021-09-28 12:33:40|125.48|123.28|125.48|123.28|125.48|123.28|125.48|123.28|0
1632832430000|2021-09-28 12:33:50|125.41|123.21|125.67|123.47|125.67|123.47|125.41|123.21|0
1632832440000|2021-09-28 12:34:00|125.61|123.41|125.48|123.28|125.61|123.41|125.41|123.21|0
1632832450000|2021-09-28 12:34:10|125.41|123.21|125.48|123.28|125.48|123.28|125.41|123.21|0
1632832460000|2021-09-28 12:34:20|125.41|123.21|125.41|123.21|125.41|123.21|125.35|123.15|0
1632832470000|2021-09-28 12:34:30|125.48|123.28|125.54|123.34|125.54|123.34|125.48|123.28|0
1632832480000|2021-09-28 12:34:40|125.48|123.28|125.67|123.47|125.67|123.47|125.48|123.28|0
1632832490000|2021-09-28 12:34:50|125.8|123.6|125.87|123.67|125.87|123.67|125.8|123.6|0
1632832500000|2021-09-28 12:35:00|125.93|123.73|125.93|123.73|125.93|123.73|125.87|123.67|0
1632832510000|2021-09-28 12:35:10|125.87|123.67|125.93|123.73|125.93|123.73|125.86|123.66|0
1632832520000|2021-09-28 12:35:20|126.06|123.86|126.13|123.93|126.13|123.93|126.06|123.86|0
1632832530000|2021-09-28 12:35:30|126.19|123.99|126.26|124.06|126.26|124.06|126.19|123.99|0
1632832540000|2021-09-28 12:35:40|126.19|123.99|126.13|123.93|126.19|123.99|126.13|123.93|0
1632832550000|2021-09-28 12:35:50|126.19|123.99|126.12|123.92|126.19|123.99|126.12|123.92|0
1632832560000|2021-09-28 12:36:00|126.19|123.99|126.12|123.92|126.19|123.99|126.12|123.92|0
1632832570000|2021-09-28 12:36:10|125.99|123.79|125.96|123.76|125.99|123.79|125.93|123.73|0
1632832580000|2021-09-28 12:36:20|125.93|123.73|126.06|123.86|126.06|123.86|125.93|123.73|0
1632832590000|2021-09-28 12:36:30|125.99|123.79|126.06|123.86|126.06|123.86|125.99|123.79|0
1632832600000|2021-09-28 12:36:40|126.12|123.92|126.12|123.92|126.19|123.99|126.12|123.92|0
1632832610000|2021-09-28 12:36:50|126.19|123.99|126.25|124.05|126.25|124.05|126.19|123.99|0
1632832620000|2021-09-28 12:37:00|126.19|123.99|126.06|123.86|126.19|123.99|126.06|123.86|0
1632832630000|2021-09-28 12:37:10|125.99|123.79|125.99|123.79|126.06|123.86|125.99|123.79|0
1632832640000|2021-09-28 12:37:20|126.06|123.86|125.99|123.79|126.06|123.86|125.99|123.79|0
1632832650000|2021-09-28 12:37:30|126.06|123.86|125.93|123.73|126.06|123.86|125.93|123.73|0
1632832660000|2021-09-28 12:37:40|125.99|123.79|125.99|123.79|125.99|123.79|125.93|123.73|0
1632832670000|2021-09-28 12:37:50|125.96|123.76|125.93|123.73|125.99|123.79|125.93|123.73|0
1632832680000|2021-09-28 12:38:00|125.99|123.79|125.93|123.73|125.99|123.79|125.93|123.73|0
1632832690000|2021-09-28 12:38:10|125.86|123.66|125.93|123.73|125.93|123.73|125.86|123.66|0
1632832700000|2021-09-28 12:38:20|125.86|123.66|125.8|123.6|125.86|123.66|125.8|123.6|0
1632832710000|2021-09-28 12:38:30|125.73|123.53|125.73|123.53|125.73|123.53|125.73|123.53|0
1632832720000|2021-09-28 12:38:40|125.8|123.6|125.8|123.6|125.8|123.6|125.8|123.6|0
1632832730000|2021-09-28 12:38:50|125.86|123.66|125.99|123.79|125.99|123.79|125.86|123.66|0
1632832740000|2021-09-28 12:39:00|126.06|123.86|125.99|123.79|126.06|123.86|125.99|123.79|0
1632832750000|2021-09-28 12:39:10|125.93|123.73|125.99|123.79|125.99|123.79|125.93|123.73|0
1632832760000|2021-09-28 12:39:20|126.06|123.86|126.06|123.86|126.06|123.86|126.06|123.86|0
1632832770000|2021-09-28 12:39:30|126.09|123.89|125.99|123.79|126.12|123.92|125.99|123.79|0
1632832780000|2021-09-28 12:39:40|126.06|123.86|126.06|123.86|126.06|123.86|126.06|123.86|0
1632832790000|2021-09-28 12:39:50|126.12|123.92|126.06|123.86|126.12|123.92|126.06|123.86|0
1632832800000|2021-09-28 12:40:00|126.19|123.99|126.19|123.99|126.19|123.99|126.12|123.92|0
1632832810000|2021-09-28 12:40:10|126.22|124.02|126.25|124.05|126.25|124.05|126.19|123.99|0
1632832820000|2021-09-28 12:40:20|126.19|123.99|126.25|124.05|126.25|124.05|126.19|123.99|0
1632832830000|2021-09-28 12:40:30|126.19|123.99|126.25|124.05|126.25|124.05|126.19|123.99|0
1632832900000|2021-09-28 12:41:40|126.84|124.64|126.91|124.71|126.91|124.71|126.77|124.57|0
1632832910000|2021-09-28 12:41:50|126.84|124.64|126.77|124.57|126.84|124.64|126.77|124.57|0
1632832920000|2021-09-28 12:42:00|126.71|124.51|126.77|124.57|126.84|124.64|126.71|124.51|0
1632832930000|2021-09-28 12:42:10|126.84|124.64|126.91|124.71|126.97|124.77|126.84|124.64|0
1632832940000|2021-09-28 12:42:20|126.84|124.64|126.64|124.44|126.84|124.64|126.64|124.44|0
1632832950000|2021-09-28 12:42:30|126.71|124.51|126.51|124.31|126.71|124.51|126.51|124.31|0
1632832960000|2021-09-28 12:42:40|126.58|124.38|126.45|124.25|126.58|124.38|126.45|124.25|0
1632832970000|2021-09-28 12:42:50|126.51|124.31|126.38|124.18|126.51|124.31|126.38|124.18|0
1632832980000|2021-09-28 12:43:00|126.45|124.25|126.58|124.38|126.58|124.38|126.45|124.25|0
1632832990000|2021-09-28 12:43:10|126.64|124.44|126.77|124.57|126.77|124.57|126.64|124.44|0
1632833000000|2021-09-28 12:43:20|126.71|124.51|126.71|124.51|126.71|124.51|126.71|124.51|0
1632833010000|2021-09-28 12:43:30|126.64|124.44|126.58|124.38|126.64|124.44|126.58|124.38|0
1632833020000|2021-09-28 12:43:40|126.45|124.25|126.51|124.31|126.51|124.31|126.45|124.25|0
1632833030000|2021-09-28 12:43:50|126.58|124.38|126.58|124.38|126.64|124.44|126.58|124.38|0
1632833040000|2021-09-28 12:44:00|126.64|124.44|126.64|124.44|126.64|124.44|126.64|124.44|0
1632833050000|2021-09-28 12:44:10|126.77|124.57|126.77|124.57|126.77|124.57|126.77|124.57|0
1632833060000|2021-09-28 12:44:20|126.81|124.61|126.77|124.57|126.81|124.61|126.77|124.57|0
1632833070000|2021-09-28 12:44:30|126.71|124.51|126.9|124.7|126.9|124.7|126.64|124.44|0
1632833080000|2021-09-28 12:44:40|126.84|124.64|126.84|124.64|126.84|124.64|126.84|124.64|0
1632833090000|2021-09-28 12:44:50|126.9|124.7|126.9|124.7|126.9|124.7|126.9|124.7|0
1632833100000|2021-09-28 12:45:00|126.84|124.64|126.77|124.57|126.84|124.64|126.77|124.57|0
1632833110000|2021-09-28 12:45:10|126.71|124.51|126.77|124.57|126.77|124.57|126.71|124.51|0
1632833120000|2021-09-28 12:45:20|126.81|124.61|126.97|124.77|126.97|124.77|126.81|124.61|0
1632833130000|2021-09-28 12:45:30|127.1|124.9|127.1|124.9|127.17|124.97|127.1|124.9|0
1632833140000|2021-09-28 12:45:40|127.03|124.83|126.9|124.7|127.03|124.83|126.9|124.7|0
1632833150000|2021-09-28 12:45:50|126.77|124.57|126.84|124.64|126.84|124.64|126.77|124.57|0
1632833160000|2021-09-28 12:46:00|126.71|124.51|126.51|124.31|126.71|124.51|126.51|124.31|0
1632833170000|2021-09-28 12:46:10|126.58|124.38|126.58|124.38|126.58|124.38|126.58|124.38|0
1632833180000|2021-09-28 12:46:20|126.51|124.31|126.51|124.31|126.51|124.31|126.45|124.25|0
1632833190000|2021-09-28 12:46:30|126.45|124.25|126.35|124.15|126.48|124.28|126.35|124.15|0
1632833200000|2021-09-28 12:46:40|126.38|124.18|126.38|124.18|126.38|124.18|126.38|124.18|0
1632833210000|2021-09-28 12:46:50|126.25|124.05|126.25|124.05|126.32|124.12|126.25|124.05|0
1632833220000|2021-09-28 12:47:00|126.18|123.98|126.12|123.92|126.18|123.98|126.12|123.92|0
1632833230000|2021-09-28 12:47:10|126.18|123.98|126.25|124.05|126.25|124.05|126.18|123.98|0
1632833240000|2021-09-28 12:47:20|126.31|124.11|126.31|124.11|126.31|124.11|126.31|124.11|0
1632833250000|2021-09-28 12:47:30|126.38|124.18|126.31|124.11|126.38|124.18|126.31|124.11|0
1632833260000|2021-09-28 12:47:40|126.25|124.05|126.25|124.05|126.25|124.05|126.25|124.05|0
1632833270000|2021-09-28 12:47:50|126.18|123.98|126.25|124.05|126.25|124.05|126.18|123.98|0
1632833280000|2021-09-28 12:48:00|126.31|124.11|126.38|124.18|126.38|124.18|126.31|124.11|0
1632833290000|2021-09-28 12:48:10|126.31|124.11|126.38|124.18|126.38|124.18|126.31|124.11|0
1632833300000|2021-09-28 12:48:20|126.31|124.11|126.25|124.05|126.38|124.18|126.25|124.05|0
1632833310000|2021-09-28 12:48:30|126.31|124.11|126.31|124.11|126.31|124.11|126.31|124.11|0
1632833320000|2021-09-28 12:48:40|126.38|124.18|126.38|124.18|126.44|124.24|126.38|124.18|0
1632833330000|2021-09-28 12:48:50|126.44|124.24|126.41|124.21|126.44|124.24|126.38|124.18|0
1632833340000|2021-09-28 12:49:00|126.44|124.24|126.44|124.24|126.44|124.24|126.44|124.24|0
1632833360000|2021-09-28 12:49:20|126.38|124.18|126.38|124.18|126.44|124.24|126.38|124.18|0
1632833370000|2021-09-28 12:49:30|126.18|123.98|126.12|123.92|126.18|123.98|126.12|123.92|0
1632833380000|2021-09-28 12:49:40|126.18|123.98|126.25|124.05|126.25|124.05|126.18|123.98|0
1632833390000|2021-09-28 12:49:50|126.22|124.02|126.18|123.98|126.25|124.05|126.18|123.98|0
1632833400000|2021-09-28 12:50:00|126.25|124.05|126.51|124.31|126.51|124.31|126.25|124.05|0
1632833410000|2021-09-28 12:50:10|126.44|124.24|126.44|124.24|126.51|124.31|126.44|124.24|0
1632833420000|2021-09-28 12:50:20|126.64|124.44|126.64|124.44|126.64|124.44|126.57|124.37|0
1632833430000|2021-09-28 12:50:30|126.71|124.51|126.64|124.44|126.71|124.51|126.64|124.44|0
1632833440000|2021-09-28 12:50:40|126.57|124.37|126.57|124.37|126.57|124.37|126.57|124.37|0
1632833450000|2021-09-28 12:50:50|126.64|124.44|126.64|124.44|126.71|124.51|126.64|124.44|0
1632833460000|2021-09-28 12:51:00|126.71|124.51|126.8|124.6|126.84|124.64|126.71|124.51|0
1632833470000|2021-09-28 12:51:10|126.77|124.57|126.84|124.64|126.84|124.64|126.74|124.54|0
1632833480000|2021-09-28 12:51:20|126.77|124.57|126.84|124.64|126.84|124.64|126.77|124.57|0
1632833490000|2021-09-28 12:51:30|126.9|124.7|126.84|124.64|126.9|124.7|126.84|124.64|0
1632833500000|2021-09-28 12:51:40|126.9|124.7|126.84|124.64|126.9|124.7|126.84|124.64|0
1632833510000|2021-09-28 12:51:50|126.9|124.7|126.97|124.77|126.97|124.77|126.87|124.67|0
1632833520000|2021-09-28 12:52:00|126.84|124.64|126.84|124.64|126.9|124.7|126.84|124.64|0
1632833530000|2021-09-28 12:52:10|126.9|124.7|126.84|124.64|126.9|124.7|126.84|124.64|0
1632833540000|2021-09-28 12:52:20|126.9|124.7|126.9|124.7|126.97|124.77|126.9|124.7|0
1632833550000|2021-09-28 12:52:30|126.97|124.77|126.9|124.7|126.97|124.77|126.9|124.7|0
1632833560000|2021-09-28 12:52:40|126.97|124.77|126.9|124.7|126.97|124.77|126.9|124.7|0
1632833570000|2021-09-28 12:52:50|126.84|124.64|127|124.8|127|124.8|126.84|124.64|0
1632833580000|2021-09-28 12:53:00|126.9|124.7|126.93|124.73|126.97|124.77|126.9|124.7|0
1632833590000|2021-09-28 12:53:10|126.9|124.7|126.83|124.63|126.9|124.7|126.83|124.63|0
1632833600000|2021-09-28 12:53:20|126.77|124.57|126.7|124.5|126.77|124.57|126.64|124.44|0
1632833620000|2021-09-28 12:53:40|126.77|124.57|126.77|124.57|126.83|124.63|126.77|124.57|0
1632833630000|2021-09-28 12:53:50|126.83|124.63|126.83|124.63|126.83|124.63|126.83|124.63|0
1632833640000|2021-09-28 12:54:00|126.77|124.57|126.77|124.57|126.77|124.57|126.77|124.57|0
1632833650000|2021-09-28 12:54:10|126.74|124.54|126.7|124.5|126.74|124.54|126.7|124.5|0
1632833660000|2021-09-28 12:54:20|126.64|124.44|126.7|124.5|126.7|124.5|126.64|124.44|0
1632833670000|2021-09-28 12:54:30|126.77|124.57|126.9|124.7|126.9|124.7|126.77|124.57|0
1632833680000|2021-09-28 12:54:40|126.97|124.77|126.93|124.73|126.97|124.77|126.9|124.7|0
1632833690000|2021-09-28 12:54:50|126.83|124.63|126.77|124.57|126.83|124.63|126.77|124.57|0
1632833700000|2021-09-28 12:55:00|126.83|124.63|126.9|124.7|126.9|124.7|126.83|124.63|0
1632833710000|2021-09-28 12:55:10|126.83|124.63|126.83|124.63|126.87|124.67|126.83|124.63|0
1632833730000|2021-09-28 12:55:30|126.77|124.57|126.77|124.57|126.77|124.57|126.77|124.57|0
1632833740000|2021-09-28 12:55:40|126.74|124.54|126.7|124.5|126.74|124.54|126.7|124.5|0
1632833750000|2021-09-28 12:55:50|126.77|124.57|126.7|124.5|126.77|124.57|126.7|124.5|0
1632833760000|2021-09-28 12:56:00|126.64|124.44|126.64|124.44|126.64|124.44|126.64|124.44|0
1632833770000|2021-09-28 12:56:10|126.7|124.5|126.64|124.44|126.7|124.5|126.64|124.44|0
1632833780000|2021-09-28 12:56:20|126.51|124.31|126.57|124.37|126.57|124.37|126.51|124.31|0
1632833790000|2021-09-28 12:56:30|126.64|124.44|126.57|124.37|126.64|124.44|126.57|124.37|0
1632833800000|2021-09-28 12:56:40|126.51|124.31|126.51|124.31|126.57|124.37|126.51|124.31|0
1632833820000|2021-09-28 12:57:00|126.44|124.24|126.57|124.37|126.57|124.37|126.38|124.18|0
1632833830000|2021-09-28 12:57:10|126.51|124.31|126.47|124.27|126.51|124.31|126.47|124.27|0
1632833840000|2021-09-28 12:57:20|126.51|124.31|126.51|124.31|126.51|124.31|126.44|124.24|0
1632833850000|2021-09-28 12:57:30|126.44|124.24|126.47|124.27|126.51|124.31|126.44|124.24|0
1632833860000|2021-09-28 12:57:40|126.44|124.24|126.47|124.27|126.47|124.27|126.44|124.24|0
1632833870000|2021-09-28 12:57:50|126.38|124.18|126.51|124.31|126.51|124.31|126.38|124.18|0
1632833880000|2021-09-28 12:58:00|126.44|124.24|126.51|124.31|126.51|124.31|126.44|124.24|0
1632833890000|2021-09-28 12:58:10|126.44|124.24|126.31|124.11|126.44|124.24|126.31|124.11|0
1632833900000|2021-09-28 12:58:20|126.37|124.17|126.24|124.04|126.37|124.17|126.24|124.04|0
1632833910000|2021-09-28 12:58:30|126.31|124.11|126.11|123.91|126.31|124.11|126.11|123.91|0
1632833920000|2021-09-28 12:58:40|126.05|123.85|125.98|123.78|126.05|123.85|125.98|123.78|0
1632833930000|2021-09-28 12:58:50|125.92|123.72|125.92|123.72|125.92|123.72|125.92|123.72|0
1632833940000|2021-09-28 12:59:00|125.98|123.78|125.98|123.78|125.98|123.78|125.92|123.72|0
1632833950000|2021-09-28 12:59:10|125.92|123.72|125.98|123.78|125.98|123.78|125.92|123.72|0
1632833960000|2021-09-28 12:59:20|126.05|123.85|126.11|123.91|126.11|123.91|125.98|123.78|0
1632833970000|2021-09-28 12:59:30|126.05|123.85|125.92|123.72|126.05|123.85|125.92|123.72|0
1632833980000|2021-09-28 12:59:40|125.89|123.69|125.92|123.72|125.92|123.72|125.85|123.65|0
1632833990000|2021-09-28 12:59:50|125.98|123.78|126.18|123.98|126.18|123.98|125.98|123.78|0
1632834000000|2021-09-28 13:00:00|126.31|124.11|126.37|124.17|126.37|124.17|126.24|124.04|0
1632834010000|2021-09-28 13:00:10|126.31|124.11|126.08|123.88|126.31|124.11|126.08|123.88|0
1632834020000|2021-09-28 13:00:20|125.98|123.78|125.59|123.39|125.98|123.78|125.59|123.39|0
1632834030000|2021-09-28 13:00:30|125.66|123.46|125.92|123.72|125.92|123.72|125.66|123.46|0
1632834040000|2021-09-28 13:00:40|125.79|123.59|125.79|123.59|125.79|123.59|125.79|123.59|0
1632834050000|2021-09-28 13:00:50|125.85|123.65|125.92|123.72|125.92|123.72|125.85|123.65|0
1632834060000|2021-09-28 13:01:00|126.11|123.91|125.95|123.75|126.11|123.91|125.95|123.75|0
1632834070000|2021-09-28 13:01:10|125.98|123.78|125.98|123.78|125.98|123.78|125.92|123.72|0
1632834080000|2021-09-28 13:01:20|126.05|123.85|126.11|123.91|126.11|123.91|126.05|123.85|0
1632834090000|2021-09-28 13:01:30|126.18|123.98|126.11|123.91|126.18|123.98|126.11|123.91|0
1632834100000|2021-09-28 13:01:40|126.08|123.88|125.98|123.78|126.08|123.88|125.98|123.78|0
1632834110000|2021-09-28 13:01:50|126.05|123.85|125.98|123.78|126.05|123.85|125.98|123.78|0
1632834120000|2021-09-28 13:02:00|125.92|123.72|125.98|123.78|125.98|123.78|125.92|123.72|0
1632834130000|2021-09-28 13:02:10|125.92|123.72|125.85|123.65|125.92|123.72|125.85|123.65|0
1632834140000|2021-09-28 13:02:20|125.79|123.59|125.79|123.59|125.85|123.65|125.72|123.52|0
1632834150000|2021-09-28 13:02:30|125.76|123.56|125.85|123.65|125.85|123.65|125.76|123.56|0
1632834160000|2021-09-28 13:02:40|125.79|123.59|125.79|123.59|125.79|123.59|125.72|123.52|0
1632834170000|2021-09-28 13:02:50|125.66|123.46|125.59|123.39|125.66|123.46|125.59|123.39|0
1632834180000|2021-09-28 13:03:00|125.72|123.52|125.72|123.52|125.72|123.52|125.66|123.46|0
1632834190000|2021-09-28 13:03:10|125.79|123.59|125.72|123.52|125.79|123.59|125.72|123.52|0
1632834210000|2021-09-28 13:03:30|125.79|123.59|125.66|123.46|125.79|123.59|125.66|123.46|0
1632834220000|2021-09-28 13:03:40|125.69|123.49|125.72|123.52|125.72|123.52|125.59|123.39|0
1632834230000|2021-09-28 13:03:50|125.66|123.46|125.79|123.59|125.79|123.59|125.66|123.46|0
1632834240000|2021-09-28 13:04:00|125.85|123.65|125.92|123.72|125.92|123.72|125.85|123.65|0
1632834250000|2021-09-28 13:04:10|125.98|123.78|125.66|123.46|125.98|123.78|125.66|123.46|0
1632834260000|2021-09-28 13:04:20|125.72|123.52|125.59|123.39|125.72|123.52|125.59|123.39|0
1632834270000|2021-09-28 13:04:30|125.53|123.33|125.46|123.26|125.53|123.33|125.46|123.26|0
1632834280000|2021-09-28 13:04:40|125.53|123.33|125.53|123.33|125.53|123.33|125.46|123.26|0
1632834290000|2021-09-28 13:04:50|125.59|123.39|125.46|123.26|125.59|123.39|125.46|123.26|0
1632834300000|2021-09-28 13:05:00|125.66|123.46|125.46|123.26|125.66|123.46|125.46|123.26|0
1632834310000|2021-09-28 13:05:10|125.53|123.33|125.72|123.52|125.72|123.52|125.53|123.33|0
1632834320000|2021-09-28 13:05:20|125.79|123.59|125.59|123.39|125.85|123.65|125.59|123.39|0
1632834330000|2021-09-28 13:05:30|125.66|123.46|125.66|123.46|125.66|123.46|125.66|123.46|0
1632834340000|2021-09-28 13:05:40|125.59|123.39|125.53|123.33|125.59|123.39|125.53|123.33|0
1632834360000|2021-09-28 13:06:00|125.4|123.2|125.33|123.13|125.46|123.26|125.33|123.13|0
1632834370000|2021-09-28 13:06:10|125.4|123.2|125.46|123.26|125.53|123.33|125.4|123.2|0
1632834380000|2021-09-28 13:06:20|125.49|123.29|125.46|123.26|125.49|123.29|125.46|123.26|0
1632834390000|2021-09-28 13:06:30|125.53|123.33|125.46|123.26|125.53|123.33|125.4|123.2|0
1632834400000|2021-09-28 13:06:40|125.33|123.13|125.33|123.13|125.33|123.13|125.27|123.07|0
1632834410000|2021-09-28 13:06:50|125.27|123.07|125.2|123|125.27|123.07|125.2|123|0
1632834420000|2021-09-28 13:07:00|125.14|122.94|125.2|123|125.2|123|125.14|122.94|0
1632834430000|2021-09-28 13:07:10|125.17|122.97|125.14|122.94|125.2|123|125.14|122.94|0
1632834440000|2021-09-28 13:07:20|125.07|122.87|125.01|122.81|125.07|122.87|125.01|122.81|0
1632834450000|2021-09-28 13:07:30|125.07|122.87|125.01|122.81|125.07|122.87|125.01|122.81|0
1632834460000|2021-09-28 13:07:40|124.88|122.68|124.94|122.74|124.94|122.74|124.88|122.68|0
1632834470000|2021-09-28 13:07:50|124.88|122.68|124.81|122.61|124.88|122.68|124.81|122.61|0
1632834480000|2021-09-28 13:08:00|124.88|122.68|124.81|122.61|124.88|122.68|124.81|122.61|0
1632834490000|2021-09-28 13:08:10|124.75|122.55|124.68|122.48|124.75|122.55|124.62|122.42|0
1632834500000|2021-09-28 13:08:20|124.62|122.42|124.68|122.48|124.68|122.48|124.62|122.42|0
1632834510000|2021-09-28 13:08:30|124.75|122.55|124.68|122.48|124.75|122.55|124.68|122.48|0
1632834520000|2021-09-28 13:08:40|124.62|122.42|124.62|122.42|124.62|122.42|124.62|122.42|0
1632834530000|2021-09-28 13:08:50|124.75|122.55|124.88|122.68|124.88|122.68|124.68|122.48|0
1632834540000|2021-09-28 13:09:00|125.01|122.81|125.07|122.87|125.07|122.87|125.01|122.81|0
1632834550000|2021-09-28 13:09:10|125.2|123|125.14|122.94|125.2|123|125.14|122.94|0
1632834560000|2021-09-28 13:09:20|125.2|123|125.14|122.94|125.2|123|125.14|122.94|0
1632834570000|2021-09-28 13:09:30|125.2|123|125.26|123.06|125.26|123.06|125.14|122.94|0
1632834580000|2021-09-28 13:09:40|125.33|123.13|125.33|123.13|125.39|123.19|125.33|123.13|0
1632834590000|2021-09-28 13:09:50|125.39|123.19|125.26|123.06|125.39|123.19|125.2|123|0
1632834600000|2021-09-28 13:10:00|125.2|123|125.26|123.06|125.26|123.06|125.07|122.87|0
1632834610000|2021-09-28 13:10:10|125.33|123.13|125.39|123.19|125.39|123.19|125.33|123.13|0
1632834620000|2021-09-28 13:10:20|125.46|123.26|125.39|123.19|125.46|123.26|125.39|123.19|0
1632834630000|2021-09-28 13:10:30|125.33|123.13|125.33|123.13|125.39|123.19|125.33|123.13|0
1632834640000|2021-09-28 13:10:40|125.39|123.19|125.33|123.13|125.39|123.19|125.33|123.13|0
1632834650000|2021-09-28 13:10:50|125.26|123.06|125.2|123|125.26|123.06|125.2|123|0
1632834660000|2021-09-28 13:11:00|125.13|122.93|125|122.8|125.13|122.93|125|122.8|0
1632834670000|2021-09-28 13:11:10|125.07|122.87|124.88|122.68|125.07|122.87|124.88|122.68|0
1632834680000|2021-09-28 13:11:20|124.81|122.61|124.81|122.61|124.81|122.61|124.81|122.61|0
1632834690000|2021-09-28 13:11:30|124.88|122.68|124.81|122.61|124.88|122.68|124.81|122.61|0
1632834710000|2021-09-28 13:11:50|124.75|122.55|124.75|122.55|124.75|122.55|124.68|122.48|0
1632834720000|2021-09-28 13:12:00|124.81|122.61|124.78|122.58|124.81|122.61|124.78|122.58|0
1632834730000|2021-09-28 13:12:10|124.75|122.55|124.55|122.35|124.75|122.55|124.55|122.35|0
1632834750000|2021-09-28 13:12:30|124.62|122.42|124.68|122.48|124.68|122.48|124.62|122.42|0
1632834760000|2021-09-28 13:12:40|124.75|122.55|124.75|122.55|124.75|122.55|124.75|122.55|0
1632834770000|2021-09-28 13:12:50|124.81|122.61|124.81|122.61|124.81|122.61|124.81|122.61|0
1632834780000|2021-09-28 13:13:00|124.75|122.55|124.75|122.55|124.81|122.61|124.75|122.55|0
1632834790000|2021-09-28 13:13:10|124.68|122.48|124.62|122.42|124.68|122.48|124.62|122.42|0
1632834800000|2021-09-28 13:13:20|124.68|122.48|124.81|122.61|124.81|122.61|124.68|122.48|0
1632834820000|2021-09-28 13:13:40|124.75|122.55|124.68|122.48|124.75|122.55|124.68|122.48|0
1632834830000|2021-09-28 13:13:50|124.62|122.42|124.62|122.42|124.68|122.48|124.62|122.42|0
1632834840000|2021-09-28 13:14:00|124.55|122.35|124.49|122.29|124.55|122.35|124.49|122.29|0
1632834850000|2021-09-28 13:14:10|123.97|121.77|124.04|121.84|124.1|121.9|123.97|121.77|0
1632834860000|2021-09-28 13:14:20|123.97|121.77|123.65|121.45|123.97|121.77|123.65|121.45|0
1632834870000|2021-09-28 13:14:30|123.72|121.52|123.75|121.55|123.75|121.55|123.72|121.52|0
1632834880000|2021-09-28 13:14:40|123.78|121.58|123.78|121.58|123.84|121.64|123.78|121.58|0
1632834890000|2021-09-28 13:14:50|123.84|121.64|123.72|121.52|123.84|121.64|123.72|121.52|0
1632834900000|2021-09-28 13:15:00|123.65|121.45|123.59|121.39|123.65|121.45|123.59|121.39|0
1632834910000|2021-09-28 13:15:10|123.62|121.42|123.59|121.39|123.72|121.52|123.59|121.39|0
1632834920000|2021-09-28 13:15:20|123.72|121.52|123.78|121.58|123.84|121.64|123.72|121.52|0
1632834930000|2021-09-28 13:15:30|123.72|121.52|123.72|121.52|123.78|121.58|123.72|121.52|0
1632834940000|2021-09-28 13:15:40|123.78|121.58|123.59|121.39|123.78|121.58|123.59|121.39|0
1632834950000|2021-09-28 13:15:50|123.65|121.45|123.59|121.39|123.65|121.45|123.59|121.39|0
1632834960000|2021-09-28 13:16:00|123.71|121.51|123.78|121.58|123.78|121.58|123.71|121.51|0
1632834970000|2021-09-28 13:16:10|123.84|121.64|123.97|121.77|123.97|121.77|123.84|121.64|0
1632834980000|2021-09-28 13:16:20|123.91|121.71|124.04|121.84|124.04|121.84|123.91|121.71|0
1632835000000|2021-09-28 13:16:40|124.1|121.9|124.16|121.96|124.16|121.96|124.1|121.9|0
1632835010000|2021-09-28 13:16:50|124.1|121.9|124.04|121.84|124.1|121.9|124.04|121.84|0
1632835020000|2021-09-28 13:17:00|124.1|121.9|124.07|121.87|124.1|121.9|124.07|121.87|0
1632835030000|2021-09-28 13:17:10|123.97|121.77|124.16|121.96|124.16|121.96|123.97|121.77|0
1632835040000|2021-09-28 13:17:20|124.23|122.03|124.07|121.87|124.23|122.03|124.07|121.87|0
1632835050000|2021-09-28 13:17:30|123.97|121.77|123.84|121.64|123.97|121.77|123.84|121.64|0
1632835060000|2021-09-28 13:17:40|123.78|121.58|123.65|121.45|123.78|121.58|123.65|121.45|0
1632835070000|2021-09-28 13:17:50|123.71|121.51|123.78|121.58|123.78|121.58|123.71|121.51|0
1632835080000|2021-09-28 13:18:00|123.71|121.51|123.65|121.45|123.71|121.51|123.65|121.45|0
1632835090000|2021-09-28 13:18:10|123.71|121.51|123.75|121.55|123.78|121.58|123.71|121.51|0
1632835100000|2021-09-28 13:18:20|123.78|121.58|123.65|121.45|123.78|121.58|123.65|121.45|0
1632835110000|2021-09-28 13:18:30|123.71|121.51|123.78|121.58|123.78|121.58|123.71|121.51|0
1632835120000|2021-09-28 13:18:40|123.84|121.64|123.84|121.64|123.84|121.64|123.81|121.61|0
1632835130000|2021-09-28 13:18:50|123.91|121.71|123.84|121.64|123.91|121.71|123.84|121.64|0
1632835140000|2021-09-28 13:19:00|123.88|121.68|123.78|121.58|123.88|121.68|123.78|121.58|0
1632835150000|2021-09-28 13:19:10|123.71|121.51|123.71|121.51|123.71|121.51|123.71|121.51|0
1632835160000|2021-09-28 13:19:20|123.65|121.45|123.65|121.45|123.71|121.51|123.65|121.45|0
1632835170000|2021-09-28 13:19:30|123.68|121.48|123.71|121.51|123.78|121.58|123.68|121.48|0
1632835180000|2021-09-28 13:19:40|123.65|121.45|123.65|121.45|123.65|121.45|123.65|121.45|0
1632835190000|2021-09-28 13:19:50|123.58|121.38|123.58|121.38|123.58|121.38|123.58|121.38|0
1632835200000|2021-09-28 13:20:00|123.68|121.48|123.33|121.13|123.68|121.48|123.33|121.13|0
1632835210000|2021-09-28 13:20:10|123.26|121.06|123.01|120.81|123.33|121.13|123.01|120.81|0
1632835220000|2021-09-28 13:20:20|123.07|120.87|123.2|121|123.2|121|123.07|120.87|0
1632835230000|2021-09-28 13:20:30|123.26|121.06|123.2|121|123.26|121.06|123.2|121|0
1632835240000|2021-09-28 13:20:40|122.95|120.75|122.88|120.68|123.01|120.81|122.88|120.68|0
1632835250000|2021-09-28 13:20:50|122.82|120.62|122.5|120.3|122.82|120.62|122.5|120.3|0
1632835260000|2021-09-28 13:21:00|122.63|120.43|122.69|120.49|122.69|120.49|122.63|120.43|0
1632835270000|2021-09-28 13:21:10|122.63|120.43|122.63|120.43|122.63|120.43|122.56|120.36|0
1632835280000|2021-09-28 13:21:20|122.69|120.49|122.69|120.49|122.75|120.55|122.69|120.49|0
1632835290000|2021-09-28 13:21:30|123.01|120.81|123.14|120.94|123.14|120.94|123.01|120.81|0
1632835300000|2021-09-28 13:21:40|123.07|120.87|123.14|120.94|123.14|120.94|123.07|120.87|0
1632835310000|2021-09-28 13:21:50|123.2|121|123.26|121.06|123.26|121.06|123.14|120.94|0
1632835320000|2021-09-28 13:22:00|123.14|120.94|123.07|120.87|123.14|120.94|123.07|120.87|0
1632835330000|2021-09-28 13:22:10|123.14|120.94|123.26|121.06|123.26|121.06|123.14|120.94|0
1632835340000|2021-09-28 13:22:20|123.39|121.19|123.26|121.06|123.39|121.19|123.26|121.06|0
1632835350000|2021-09-28 13:22:30|123.3|121.1|123.3|121.1|123.3|121.1|123.3|121.1|0
1632835360000|2021-09-28 13:22:40|123.33|121.13|123.33|121.13|123.36|121.16|123.33|121.13|0
1632835380000|2021-09-28 13:23:00|123.39|121.19|123.55|121.35|123.55|121.35|123.39|121.19|0
1632835390000|2021-09-28 13:23:10|123.58|121.38|123.71|121.51|123.78|121.58|123.58|121.38|0
1632835400000|2021-09-28 13:23:20|123.78|121.58|123.71|121.51|123.78|121.58|123.71|121.51|0
1632835410000|2021-09-28 13:23:30|123.74|121.54|123.68|121.48|123.74|121.54|123.65|121.45|0
1632835420000|2021-09-28 13:23:40|123.71|121.51|123.9|121.7|123.9|121.7|123.71|121.51|0
1632835430000|2021-09-28 13:23:50|123.97|121.77|123.9|121.7|123.97|121.77|123.9|121.7|0
1632835440000|2021-09-28 13:24:00|123.84|121.64|123.84|121.64|123.9|121.7|123.84|121.64|0
1632835450000|2021-09-28 13:24:10|123.9|121.7|123.9|121.7|123.9|121.7|123.9|121.7|0
1632835470000|2021-09-28 13:24:30|123.84|121.64|123.84|121.64|123.84|121.64|123.84|121.64|0
1632835480000|2021-09-28 13:24:40|123.77|121.57|123.71|121.51|123.77|121.57|123.65|121.45|0
1632835490000|2021-09-28 13:24:50|123.77|121.57|123.81|121.61|123.84|121.64|123.77|121.57|0
1632835500000|2021-09-28 13:25:00|123.84|121.64|123.97|121.77|123.97|121.77|123.84|121.64|0
1632835510000|2021-09-28 13:25:10|124.22|122.02|124.22|122.02|124.29|122.09|124.22|122.02|0
1632835520000|2021-09-28 13:25:20|124.29|122.09|124.48|122.28|124.48|122.28|124.29|122.09|0
1632835530000|2021-09-28 13:25:30|124.42|122.22|124.42|122.22|124.42|122.22|124.42|122.22|0
1632835540000|2021-09-28 13:25:40|124.35|122.15|124.42|122.22|124.42|122.22|124.29|122.09|0
1632835550000|2021-09-28 13:25:50|124.35|122.15|124.42|122.22|124.42|122.22|124.35|122.15|0
1632835560000|2021-09-28 13:26:00|124.55|122.35|124.48|122.28|124.55|122.35|124.48|122.28|0
1632835570000|2021-09-28 13:26:10|124.42|122.22|124.29|122.09|124.42|122.22|124.29|122.09|0
1632835580000|2021-09-28 13:26:20|124.16|121.96|124.03|121.83|124.16|121.96|124.03|121.83|0
1632835590000|2021-09-28 13:26:30|124.1|121.9|124.09|121.89|124.1|121.9|124.03|121.83|0
1632835600000|2021-09-28 13:26:40|124.16|121.96|124.29|122.09|124.29|122.09|124.09|121.89|0
1632835610000|2021-09-28 13:26:50|124.22|122.02|124.16|121.96|124.22|122.02|124.16|121.96|0
1632835620000|2021-09-28 13:27:00|124.29|122.09|124.22|122.02|124.29|122.09|124.16|121.96|0
1632835630000|2021-09-28 13:27:10|124.16|121.96|124.03|121.83|124.16|121.96|124.03|121.83|0
1632835640000|2021-09-28 13:27:20|123.97|121.77|123.97|121.77|124.03|121.83|123.97|121.77|0
1632835660000|2021-09-28 13:27:40|123.9|121.7|123.9|121.7|123.9|121.7|123.9|121.7|0
1632835670000|2021-09-28 13:27:50|123.97|121.77|124.22|122.02|124.22|122.02|123.97|121.77|0
1632835680000|2021-09-28 13:28:00|124.16|121.96|124.22|122.02|124.29|122.09|124.16|121.96|0
1632835690000|2021-09-28 13:28:10|124.16|121.96|124.09|121.89|124.22|122.02|124.09|121.89|0
1632835700000|2021-09-28 13:28:20|124.03|121.83|124.03|121.83|124.09|121.89|124.03|121.83|0
1632835710000|2021-09-28 13:28:30|124.09|121.89|124.16|121.96|124.16|121.96|124.09|121.89|0
1632835720000|2021-09-28 13:28:40|124.09|121.89|124.09|121.89|124.09|121.89|124.09|121.89|0
1632835730000|2021-09-28 13:28:50|124.13|121.93|124.22|122.02|124.22|122.02|124.13|121.93|0
1632835740000|2021-09-28 13:29:00|124.16|121.96|124.16|121.96|124.19|121.99|124.16|121.96|0
1632835750000|2021-09-28 13:29:10|124.22|122.02|124.42|122.22|124.42|122.22|124.22|122.02|0
1632835760000|2021-09-28 13:29:20|124.35|122.15|124.29|122.09|124.35|122.15|124.29|122.09|0
1632835770000|2021-09-28 13:29:30|124.35|122.15|124.29|122.09|124.35|122.15|124.29|122.09|0
1632835780000|2021-09-28 13:29:40|124.35|122.15|124.42|122.22|124.42|122.22|124.35|122.15|0
1632835790000|2021-09-28 13:29:50|124.35|122.15|124.22|122.02|124.35|122.15|124.22|122.02|0
1632835800000|2021-09-28 13:30:00|124.87|122.67|124.8|122.6|125|122.8|124.67|122.47|0
1632835810000|2021-09-28 13:30:10|124.87|122.67|124.48|122.28|125|122.8|124.48|122.28|0
1632835820000|2021-09-28 13:30:20|124.35|122.15|124.09|121.89|124.54|122.34|124.09|121.89|0
1632835830000|2021-09-28 13:30:30|124.03|121.83|123.64|121.44|124.03|121.83|123.61|121.41|0
1632835840000|2021-09-28 13:30:40|123.71|121.51|123.71|121.51|124.03|121.83|123.71|121.51|0
1632835850000|2021-09-28 13:30:50|123.9|121.7|123.77|121.57|123.9|121.7|123.58|121.38|0
1632835860000|2021-09-28 13:31:00|123.39|121.19|123.52|121.32|123.52|121.32|123.39|121.19|0
1632835870000|2021-09-28 13:31:10|123.64|121.44|124.09|121.89|124.09|121.89|123.64|121.44|0
1632835880000|2021-09-28 13:31:20|124.16|121.96|122.93|120.73|124.16|121.96|122.93|120.73|0
1632835890000|2021-09-28 13:31:30|122.87|120.67|122.99|120.79|123.38|121.18|122.87|120.67|0
1632835900000|2021-09-28 13:31:40|123.12|120.92|122.8|120.6|123.12|120.92|122.8|120.6|0
1632835910000|2021-09-28 13:31:50|123.12|120.92|122.99|120.79|123.12|120.92|122.93|120.73|0
1632835920000|2021-09-28 13:32:00|123.12|120.92|122.93|120.73|123.32|121.12|122.93|120.73|0
1632835930000|2021-09-28 13:32:10|122.74|120.54|122.74|120.54|122.74|120.54|122.67|120.47|0
1632835940000|2021-09-28 13:32:20|122.8|120.6|123.12|120.92|123.12|120.92|122.67|120.47|0
1632835950000|2021-09-28 13:32:30|123.19|120.99|123.25|121.05|123.31|121.11|123.19|120.99|0
1632835960000|2021-09-28 13:32:40|123.44|121.24|123.19|120.99|123.44|121.24|123.12|120.92|0
1632835970000|2021-09-28 13:32:50|123.31|121.11|123.44|121.24|123.57|121.37|123.31|121.11|0
1632835980000|2021-09-28 13:33:00|123.25|121.05|124.15|121.95|124.15|121.95|123.25|121.05|0
1632835990000|2021-09-28 13:33:10|123.89|121.69|124.02|121.82|124.02|121.82|123.83|121.63|0
1632836000000|2021-09-28 13:33:20|124.15|121.95|124.67|122.47|124.67|122.47|124.15|121.95|0
1632836010000|2021-09-28 13:33:30|124.8|122.6|124.6|122.4|124.8|122.6|124.6|122.4|0
1632836020000|2021-09-28 13:33:40|124.67|122.47|124.99|122.79|124.99|122.79|124.67|122.47|0
1632836030000|2021-09-28 13:33:50|124.73|122.53|124.73|122.53|124.86|122.66|124.67|122.47|0
1632836040000|2021-09-28 13:34:00|124.93|122.73|125.32|123.12|125.32|123.12|124.93|122.73|0
1632836050000|2021-09-28 13:34:10|125.25|123.05|124.99|122.79|125.25|123.05|124.86|122.66|0
1632836060000|2021-09-28 13:34:20|124.67|122.47|124.73|122.53|124.73|122.53|124.54|122.34|0
1632836070000|2021-09-28 13:34:30|124.41|122.21|124.67|122.47|124.67|122.47|124.41|122.21|0
1632836080000|2021-09-28 13:34:40|124.41|122.21|124.73|122.53|124.73|122.53|124.41|122.21|0
1632836090000|2021-09-28 13:34:50|124.22|122.02|124.8|122.6|124.8|122.6|124.22|122.02|0
1632836100000|2021-09-28 13:35:00|124.41|122.21|124.7|122.5|124.86|122.66|124.41|122.21|0
1632836110000|2021-09-28 13:35:10|124.6|122.4|124.86|122.66|124.86|122.66|124.6|122.4|0
1632836120000|2021-09-28 13:35:20|124.73|122.53|124.86|122.66|124.93|122.73|124.73|122.53|0
1632836130000|2021-09-28 13:35:30|124.99|122.79|125.06|122.86|125.12|122.92|124.99|122.79|0
1632836140000|2021-09-28 13:35:40|125.19|122.99|124.93|122.73|125.19|122.99|124.93|122.73|0
1632836150000|2021-09-28 13:35:50|125.12|122.92|125.19|122.99|125.19|122.99|124.86|122.66|0
1632836160000|2021-09-28 13:36:00|125.25|123.05|125.06|122.86|125.25|123.05|125.06|122.86|0
1632836170000|2021-09-28 13:36:10|125.12|122.92|125.12|122.92|125.12|122.92|124.99|122.79|0
1632836180000|2021-09-28 13:36:20|125.19|122.99|124.99|122.79|125.19|122.99|124.8|122.6|0
1632836190000|2021-09-28 13:36:30|125.06|122.86|124.93|122.73|125.06|122.86|124.93|122.73|0
1632836200000|2021-09-28 13:36:40|125.06|122.86|125.19|122.99|125.19|122.99|125.06|122.86|0
1632836210000|2021-09-28 13:36:50|125.12|122.92|125.12|122.92|125.19|122.99|125.06|122.86|0
1632836220000|2021-09-28 13:37:00|125.25|123.05|125.38|123.18|125.38|123.18|125.19|122.99|0
1632836230000|2021-09-28 13:37:10|125.25|123.05|125.32|123.12|125.32|123.12|125.25|123.05|0
1632836240000|2021-09-28 13:37:20|125.38|123.18|125.38|123.18|125.45|123.25|125.38|123.18|0
1632836250000|2021-09-28 13:37:30|125.51|123.31|125.58|123.38|125.58|123.38|125.51|123.31|0
1632836260000|2021-09-28 13:37:40|125.25|123.05|125.19|122.99|125.25|123.05|125.12|122.92|0
1632836270000|2021-09-28 13:37:50|124.73|122.53|124.54|122.34|124.73|122.53|124.54|122.34|0
1632836280000|2021-09-28 13:38:00|124.41|122.21|124.28|122.08|124.47|122.27|124.28|122.08|0
1632836290000|2021-09-28 13:38:10|124.34|122.14|124.21|122.01|124.41|122.21|124.15|121.95|0
1632836300000|2021-09-28 13:38:20|124.08|121.88|124.34|122.14|124.34|122.14|124.08|121.88|0
1632836310000|2021-09-28 13:38:30|124.41|122.21|124.28|122.08|124.41|122.21|124.28|122.08|0
1632836320000|2021-09-28 13:38:40|124.21|122.01|124.34|122.14|124.34|122.14|124.21|122.01|0
1632836330000|2021-09-28 13:38:50|124.41|122.21|124.34|122.14|124.41|122.21|124.15|121.95|0
1632836340000|2021-09-28 13:39:00|124.47|122.27|124.73|122.53|124.73|122.53|124.47|122.27|0
1632836350000|2021-09-28 13:39:10|124.67|122.47|124.8|122.6|124.86|122.66|124.67|122.47|0
1632836360000|2021-09-28 13:39:20|124.73|122.53|124.6|122.4|124.73|122.53|124.54|122.34|0
1632836370000|2021-09-28 13:39:30|124.67|122.47|124.73|122.53|124.8|122.6|124.67|122.47|0
1632836380000|2021-09-28 13:39:40|124.67|122.47|124.67|122.47|124.8|122.6|124.67|122.47|0
1632836390000|2021-09-28 13:39:50|124.8|122.6|124.92|122.72|124.92|122.72|124.8|122.6|0
1632836400000|2021-09-28 13:40:00|124.99|122.79|125.12|122.92|125.18|122.98|124.99|122.79|0
1632836410000|2021-09-28 13:40:10|125.18|122.98|125.05|122.85|125.18|122.98|125.05|122.85|0
1632836420000|2021-09-28 13:40:20|125.12|122.92|124.99|122.79|125.12|122.92|124.99|122.79|0
1632836430000|2021-09-28 13:40:30|125.18|122.98|125.05|122.85|125.18|122.98|125.05|122.85|0
1632836440000|2021-09-28 13:40:40|125.12|122.92|125.25|123.05|125.25|123.05|125.12|122.92|0
1632836460000|2021-09-28 13:41:00|125.18|122.98|125.18|122.98|125.25|123.05|125.12|122.92|0
1632836470000|2021-09-28 13:41:10|125.12|122.92|125.05|122.85|125.12|122.92|124.99|122.79|0
1632836480000|2021-09-28 13:41:20|125.12|122.92|125.25|123.05|125.25|123.05|125.12|122.92|0
1632836490000|2021-09-28 13:41:30|125.18|122.98|125.12|122.92|125.18|122.98|125.12|122.92|0
1632836500000|2021-09-28 13:41:40|125.05|122.85|125.05|122.85|125.12|122.92|125.05|122.85|0
1632836510000|2021-09-28 13:41:50|124.79|122.59|124.6|122.4|124.86|122.66|124.6|122.4|0
1632836520000|2021-09-28 13:42:00|124.73|122.53|124.79|122.59|124.79|122.59|124.53|122.33|0
1632836530000|2021-09-28 13:42:10|124.73|122.53|124.6|122.4|124.73|122.53|124.6|122.4|0
1632836540000|2021-09-28 13:42:20|124.73|122.53|124.66|122.46|124.73|122.53|124.6|122.4|0
1632836550000|2021-09-28 13:42:30|124.92|122.72|124.92|122.72|124.99|122.79|124.92|122.72|0
1632836560000|2021-09-28 13:42:40|124.86|122.66|125.05|122.85|125.05|122.85|124.86|122.66|0
1632836570000|2021-09-28 13:42:50|125.12|122.92|125.12|122.92|125.25|123.05|125.12|122.92|0
1632836580000|2021-09-28 13:43:00|125.18|122.98|125.18|122.98|125.25|123.05|125.12|122.92|0
1632836590000|2021-09-28 13:43:10|125.25|123.05|125.25|123.05|125.25|123.05|125.18|122.98|0
1632836600000|2021-09-28 13:43:20|125.51|123.31|125.18|122.98|125.51|123.31|125.18|122.98|0
1632836610000|2021-09-28 13:43:30|125.12|122.92|124.99|122.79|125.18|122.98|124.99|122.79|0
1632836620000|2021-09-28 13:43:40|125.18|122.98|125.38|123.18|125.44|123.24|125.18|122.98|0
1632836630000|2021-09-28 13:43:50|125.57|123.37|125.54|123.34|125.57|123.37|125.44|123.24|0
1632836640000|2021-09-28 13:44:00|125.57|123.37|125.57|123.37|125.57|123.37|125.51|123.31|0
1632836650000|2021-09-28 13:44:10|125.51|123.31|125.48|123.28|125.51|123.31|125.38|123.18|0
1632836660000|2021-09-28 13:44:20|125.57|123.37|125.51|123.31|125.57|123.37|125.44|123.24|0
1632836670000|2021-09-28 13:44:30|125.44|123.24|125.51|123.31|125.57|123.37|125.44|123.24|0
1632836680000|2021-09-28 13:44:40|125.64|123.44|125.51|123.31|125.83|123.63|125.51|123.31|0
1632836690000|2021-09-28 13:44:50|125.64|123.44|126.03|123.83|126.03|123.83|125.64|123.44|0
1632836700000|2021-09-28 13:45:00|126.16|123.96|126.49|124.29|126.49|124.29|126.16|123.96|0
1632836710000|2021-09-28 13:45:10|126.42|124.22|126.23|124.03|126.55|124.35|126.23|124.03|0
1632836720000|2021-09-28 13:45:20|126.09|123.89|126.16|123.96|126.29|124.09|126.09|123.89|0
1632836730000|2021-09-28 13:45:30|126.23|124.03|126.16|123.96|126.23|124.03|126.09|123.89|0
1632836740000|2021-09-28 13:45:40|125.96|123.76|126.36|124.16|126.36|124.16|125.96|123.76|0
1632836750000|2021-09-28 13:45:50|126.42|124.22|126.55|124.35|126.55|124.35|126.42|124.22|0
1632836760000|2021-09-28 13:46:00|126.49|124.29|126.49|124.29|126.55|124.35|126.49|124.29|0
1632836770000|2021-09-28 13:46:10|126.55|124.35|126.95|124.75|126.95|124.75|126.55|124.35|0
1632836780000|2021-09-28 13:46:20|127.44|125.24|127.67|125.47|127.67|125.47|127.41|125.21|0
1632836790000|2021-09-28 13:46:30|127.61|125.41|127.54|125.34|127.61|125.41|127.54|125.34|0
1632836800000|2021-09-28 13:46:40|127.61|125.41|127.61|125.41|127.61|125.41|127.54|125.34|0
1632836810000|2021-09-28 13:46:50|127.74|125.54|127.8|125.6|127.8|125.6|127.74|125.54|0
1632836820000|2021-09-28 13:47:00|127.87|125.67|127.74|125.54|127.87|125.67|127.74|125.54|0
1632836830000|2021-09-28 13:47:10|127.67|125.47|127.54|125.34|127.67|125.47|127.54|125.34|0
1632836840000|2021-09-28 13:47:20|127.61|125.41|127.6|125.4|127.67|125.47|127.6|125.4|0
1632836850000|2021-09-28 13:47:30|127.54|125.34|127.67|125.47|127.74|125.54|127.54|125.34|0
1632836860000|2021-09-28 13:47:40|127.74|125.54|127.6|125.4|127.74|125.54|127.6|125.4|0
1632836870000|2021-09-28 13:47:50|127.54|125.34|127.27|125.07|127.54|125.34|127.27|125.07|0
1632836880000|2021-09-28 13:48:00|127.14|124.94|127.05|124.85|127.14|124.94|127.05|124.85|0
1632836890000|2021-09-28 13:48:10|127.01|124.81|127.08|124.88|127.08|124.88|126.95|124.75|0
1632836900000|2021-09-28 13:48:20|127.14|124.94|127.14|124.94|127.14|124.94|127.08|124.88|0
1632836910000|2021-09-28 13:48:30|127.21|125.01|127.08|124.88|127.21|125.01|127.08|124.88|0
1632836920000|2021-09-28 13:48:40|127.14|124.94|127.14|124.94|127.14|124.94|127.14|124.94|0
1632836930000|2021-09-28 13:48:50|127.01|124.81|127.08|124.88|127.08|124.88|127.01|124.81|0
1632836940000|2021-09-28 13:49:00|127.21|125.01|127.54|125.34|127.54|125.34|127.21|125.01|0
1632836950000|2021-09-28 13:49:10|127.74|125.54|127.74|125.54|127.74|125.54|127.74|125.54|0
1632836960000|2021-09-28 13:49:20|127.47|125.27|127.8|125.6|127.8|125.6|127.47|125.27|0
1632836970000|2021-09-28 13:49:30|127.74|125.54|127.74|125.54|127.8|125.6|127.74|125.54|0
1632836980000|2021-09-28 13:49:40|127.67|125.47|127.87|125.67|127.87|125.67|127.67|125.47|0
1632836990000|2021-09-28 13:49:50|127.8|125.6|127.87|125.67|127.87|125.67|127.8|125.6|0
1632837000000|2021-09-28 13:50:00|128.27|126.07|128.13|125.93|128.27|126.07|128.13|125.93|0
1632837010000|2021-09-28 13:50:10|128.2|126|128.2|126|128.27|126.07|128.2|126|0
1632837020000|2021-09-28 13:50:20|128.07|125.87|128.07|125.87|128.07|125.87|127.93|125.73|0
1632837030000|2021-09-28 13:50:30|128|125.8|128.4|126.2|128.4|126.2|128|125.8|0
1632837040000|2021-09-28 13:50:40|128.46|126.26|128.53|126.33|128.6|126.4|128.46|126.26|0
1632837050000|2021-09-28 13:50:50|128.6|126.4|128.6|126.4|128.6|126.4|128.6|126.4|0
1632837060000|2021-09-28 13:51:00|128.53|126.33|128.33|126.13|128.53|126.33|128.33|126.13|0
1632837070000|2021-09-28 13:51:10|128.4|126.2|128.53|126.33|128.6|126.4|128.4|126.2|0
1632837080000|2021-09-28 13:51:20|128.6|126.4|128.66|126.46|128.66|126.46|128.6|126.4|0
1632837090000|2021-09-28 13:51:30|129.13|126.93|129.33|127.13|129.4|127.2|129.13|126.93|0
1632837100000|2021-09-28 13:51:40|129.2|127|129.13|126.93|129.26|127.06|129.06|126.86|0
1632837110000|2021-09-28 13:51:50|129.26|127.06|129.33|127.13|129.33|127.13|129.26|127.06|0
1632837120000|2021-09-28 13:52:00|129.26|127.06|129.06|126.86|129.26|127.06|129|126.8|0
1632837130000|2021-09-28 13:52:10|129.13|126.93|128.93|126.73|129.13|126.93|128.93|126.73|0
1632837140000|2021-09-28 13:52:20|128.86|126.66|128.6|126.4|128.86|126.66|128.53|126.33|0
1632837150000|2021-09-28 13:52:30|128.66|126.46|129|126.8|129.06|126.86|128.66|126.46|0
1632837160000|2021-09-28 13:52:40|128.8|126.6|128.93|126.73|128.93|126.73|128.8|126.6|0
1632837170000|2021-09-28 13:52:50|129|126.8|129.26|127.06|129.26|127.06|129|126.8|0
1632837180000|2021-09-28 13:53:00|129.4|127.2|129.46|127.26|129.5|127.3|129.4|127.2|0
1632837190000|2021-09-28 13:53:10|129.33|127.13|129.4|127.2|129.4|127.2|129.26|127.06|0
1632837200000|2021-09-28 13:53:20|129.53|127.33|129.46|127.26|129.53|127.33|129.33|127.13|0
1632837210000|2021-09-28 13:53:30|129.4|127.2|126.61|124.41|129.53|127.33|126.54|124.34|0
1632837220000|2021-09-28 13:53:40|126.48|124.28|126.54|124.34|126.61|124.41|126.48|124.28|0
1632837230000|2021-09-28 13:53:50|126.61|124.41|129.76|127.56|129.76|127.56|126.61|124.41|0
1632837240000|2021-09-28 13:54:00|129.56|127.36|129.16|126.96|129.56|127.36|129.16|126.96|0
1632837250000|2021-09-28 13:54:10|130.04|127.84|130.93|128.73|130.93|128.73|129.16|126.96|0
1632837260000|2021-09-28 13:54:20|130.53|128.33|130.46|128.26|130.66|128.46|130.39|128.19|0
1632837270000|2021-09-28 13:54:30|130.53|128.33|130.46|128.26|130.53|128.33|130.46|128.26|0
1632837280000|2021-09-28 13:54:40|130.33|128.13|130.33|128.13|130.39|128.19|130.33|128.13|0
1632837290000|2021-09-28 13:54:50|130.39|128.19|130.13|127.93|130.39|128.19|130.13|127.93|0
1632837300000|2021-09-28 13:55:00|130.26|128.06|130.66|128.46|130.66|128.46|130.26|128.06|0
1632837310000|2021-09-28 13:55:10|130.59|128.39|130.59|128.39|130.66|128.46|130.53|128.33|0
1632837320000|2021-09-28 13:55:20|130.66|128.46|130.39|128.19|130.66|128.46|130.39|128.19|0
1632837330000|2021-09-28 13:55:30|130.33|128.13|130.66|128.46|130.66|128.46|130.33|128.13|0
1632837340000|2021-09-28 13:55:40|130.73|128.53|130.73|128.53|130.79|128.59|130.73|128.53|0
1632837350000|2021-09-28 13:55:50|131.06|128.86|130.99|128.79|131.13|128.93|130.99|128.79|0
1632837360000|2021-09-28 13:56:00|131.2|129|131.33|129.13|131.4|129.2|131.2|129|0
1632837370000|2021-09-28 13:56:10|131.26|129.06|130.59|128.39|131.26|129.06|130.59|128.39|0
1632837380000|2021-09-28 13:56:20|130.53|128.33|130.33|128.13|130.53|128.33|130.19|127.99|0
1632837390000|2021-09-28 13:56:30|130.19|127.99|130.46|128.26|130.53|128.33|130.19|127.99|0
1632837400000|2021-09-28 13:56:40|130.33|128.13|130.19|127.99|130.46|128.26|130.19|127.99|0
1632837410000|2021-09-28 13:56:50|130.13|127.93|129.73|127.53|130.13|127.93|129.73|127.53|0
1632837420000|2021-09-28 13:57:00|129.86|127.66|129.79|127.59|129.93|127.73|129.79|127.59|0
1632837430000|2021-09-28 13:57:10|129.73|127.53|129.93|127.73|129.93|127.73|129.73|127.53|0
1632837440000|2021-09-28 13:57:20|129.73|127.53|129.86|127.66|129.86|127.66|129.73|127.53|0
1632837450000|2021-09-28 13:57:30|129.73|127.53|129.83|127.63|129.83|127.63|129.73|127.53|0
1632837460000|2021-09-28 13:57:40|129.63|127.43|129.53|127.33|129.63|127.43|129.46|127.26|0
1632837470000|2021-09-28 13:57:50|129.66|127.46|129.26|127.06|129.66|127.46|129.26|127.06|0
1632837480000|2021-09-28 13:58:00|129.53|127.33|129.39|127.19|129.53|127.33|129.39|127.19|0
1632837490000|2021-09-28 13:58:10|129.46|127.26|129.59|127.39|129.59|127.39|129.46|127.26|0
1632837500000|2021-09-28 13:58:20|129.73|127.53|129.63|127.43|129.73|127.53|129.63|127.43|0
1632837510000|2021-09-28 13:58:30|129.59|127.39|129.46|127.26|129.59|127.39|129.46|127.26|0
1632837520000|2021-09-28 13:58:40|129.53|127.33|129.26|127.06|129.53|127.33|129.26|127.06|0
1632837530000|2021-09-28 13:58:50|129.2|127|129.2|127|129.26|127.06|129.2|127|0
1632837540000|2021-09-28 13:59:00|129.26|127.06|129.26|127.06|129.36|127.16|129.26|127.06|0
1632837550000|2021-09-28 13:59:10|129.23|127.03|130.41|128.21|130.41|128.21|129.23|127.03|0
1632837560000|2021-09-28 13:59:20|128.32|126.12|128.32|126.12|128.35|126.15|128.32|126.12|0
1632837570000|2021-09-28 13:59:30|128.38|126.18|128.45|126.25|128.45|126.25|128.38|126.18|0
1632837580000|2021-09-28 13:59:40|129.43|127.23|129.43|127.23|129.63|127.43|129.43|127.23|0
1632837590000|2021-09-28 13:59:50|129.63|127.43|129.5|127.3|129.63|127.43|129.5|127.3|0
1632837600000|2021-09-28 14:00:00|130.43|128.23|130.33|128.13|130.69|128.49|130.29|128.09|0
1632837610000|2021-09-28 14:00:10|130.63|128.43|130.76|128.56|130.93|128.73|130.63|128.43|0
1632837620000|2021-09-28 14:00:20|130.83|128.63|130.69|128.49|130.96|128.76|130.63|128.43|0
1632837630000|2021-09-28 14:00:30|130.89|128.69|130.43|128.23|130.89|128.69|130.29|128.09|0
1632837640000|2021-09-28 14:00:40|130.56|128.36|130.76|128.56|130.89|128.69|130.56|128.36|0
1632837650000|2021-09-28 14:00:50|130.63|128.43|130.83|128.63|130.89|128.69|130.63|128.43|0
1632837660000|2021-09-28 14:01:00|131.23|129.03|131.3|129.1|131.3|129.1|131.16|128.96|0
1632837670000|2021-09-28 14:01:10|131.23|129.03|131.5|129.3|131.56|129.36|131.23|129.03|0
1632837680000|2021-09-28 14:01:20|131.56|129.36|131.63|129.43|131.77|129.57|131.56|129.36|0
1632837690000|2021-09-28 14:01:30|132.03|129.83|132.37|130.17|132.37|130.17|132.03|129.83|0
1632837700000|2021-09-28 14:01:40|132.51|130.31|132.78|130.58|132.78|130.58|132.51|130.31|0
1632837710000|2021-09-28 14:01:50|132.71|130.51|132.91|130.71|133.05|130.85|132.71|130.51|0
1632837720000|2021-09-28 14:02:00|132.64|130.44|132.64|130.44|132.64|130.44|132.51|130.31|0
1632837730000|2021-09-28 14:02:10|132.85|130.65|131.07|128.87|132.98|130.78|131.07|128.87|0
1632837740000|2021-09-28 14:02:20|131|128.8|133.12|130.92|133.12|130.92|131|128.8|0
1632837750000|2021-09-28 14:02:30|133.05|130.85|133.12|130.92|133.12|130.92|133.05|130.85|0
1632837760000|2021-09-28 14:02:40|133.05|130.85|133.15|130.95|133.15|130.95|133.05|130.85|0
1632837770000|2021-09-28 14:02:50|133.18|130.98|133.39|131.19|133.39|131.19|133.12|130.92|0
1632837780000|2021-09-28 14:03:00|133.45|131.25|133.52|131.32|133.59|131.39|133.45|131.25|0
1632837790000|2021-09-28 14:03:10|133.45|131.25|133.39|131.19|133.45|131.25|133.39|131.19|0
1632837800000|2021-09-28 14:03:20|133.25|131.05|133.25|131.05|133.25|131.05|132.98|130.78|0
1632837810000|2021-09-28 14:03:30|133.12|130.92|133.25|131.05|133.32|131.12|133.12|130.92|0
1632837820000|2021-09-28 14:03:40|133.32|131.12|133.18|130.98|133.32|131.12|133.12|130.92|0
1632837830000|2021-09-28 14:03:50|132.98|130.78|132.78|130.58|132.98|130.78|132.78|130.58|0
1632837840000|2021-09-28 14:04:00|133.05|130.85|132.3|130.1|133.05|130.85|132.3|130.1|0
1632837850000|2021-09-28 14:04:10|132.1|129.9|131.97|129.77|132.1|129.9|131.97|129.77|0
1632837860000|2021-09-28 14:04:20|131.9|129.7|131.76|129.56|131.97|129.77|131.76|129.56|0
1632837870000|2021-09-28 14:04:30|131.83|129.63|132.03|129.83|132.1|129.9|131.83|129.63|0
1632837880000|2021-09-28 14:04:40|132.24|130.04|132.51|130.31|132.51|130.31|132.24|130.04|0
1632837890000|2021-09-28 14:04:50|132.37|130.17|132.17|129.97|132.37|130.17|132.17|129.97|0
1632837900000|2021-09-28 14:05:00|132.24|130.04|132.57|130.37|132.57|130.37|132.24|130.04|0
1632837910000|2021-09-28 14:05:10|132.51|130.31|131.97|129.77|132.51|130.31|131.97|129.77|0
1632837920000|2021-09-28 14:05:20|131.83|129.63|132.17|129.97|132.17|129.97|131.83|129.63|0
1632837930000|2021-09-28 14:05:30|132.37|130.17|132.44|130.24|132.5|130.3|132.37|130.17|0
1632837940000|2021-09-28 14:05:40|132.5|130.3|132.57|130.37|132.57|130.37|132.44|130.24|0
1632837950000|2021-09-28 14:05:50|132.44|130.24|132.68|130.48|132.68|130.48|132.44|130.24|0
1632837960000|2021-09-28 14:06:00|132.5|130.3|132.23|130.03|132.57|130.37|132.23|130.03|0
1632837970000|2021-09-28 14:06:10|132.17|129.97|132.5|130.3|132.5|130.3|132.17|129.97|0
1632837980000|2021-09-28 14:06:20|132.57|130.37|132.84|130.64|132.84|130.64|132.57|130.37|0
1632837990000|2021-09-28 14:06:30|132.98|130.78|132.98|130.78|133.05|130.85|132.91|130.71|0
1632838000000|2021-09-28 14:06:40|133.05|130.85|133.11|130.91|133.11|130.91|133.05|130.85|0
1632838010000|2021-09-28 14:06:50|133.18|130.98|133.25|131.05|133.32|131.12|133.18|130.98|0
1632838020000|2021-09-28 14:07:00|133.32|131.12|133.18|130.98|133.32|131.12|133.18|130.98|0
1632838030000|2021-09-28 14:07:10|133.11|130.91|133.11|130.91|133.11|130.91|132.84|130.64|0
1632838040000|2021-09-28 14:07:20|133.05|130.85|133.11|130.91|133.11|130.91|133.05|130.85|0
1632838050000|2021-09-28 14:07:30|133.32|131.12|133.25|131.05|133.32|131.12|133.25|131.05|0
1632838060000|2021-09-28 14:07:40|133.32|131.12|133.32|131.12|133.32|131.12|133.32|131.12|0
1632838070000|2021-09-28 14:07:50|133.38|131.18|133.45|131.25|133.45|131.25|133.25|131.05|0
1632838080000|2021-09-28 14:08:00|133.25|131.05|133.11|130.91|133.25|131.05|133.11|130.91|0
1632838090000|2021-09-28 14:08:10|133.25|131.05|133.72|131.52|133.72|131.52|133.25|131.05|0
1632838100000|2021-09-28 14:08:20|133.59|131.39|133.79|131.59|133.86|131.66|133.59|131.39|0
1632838110000|2021-09-28 14:08:30|133.86|131.66|134.27|132.07|134.27|132.07|133.86|131.66|0
1632838120000|2021-09-28 14:08:40|134.13|131.93|134.41|132.21|134.41|132.21|134.13|131.93|0
1632838130000|2021-09-28 14:08:50|134.34|132.14|134.47|132.27|134.47|132.27|134.34|132.14|0
1632838140000|2021-09-28 14:09:00|134.2|132|134.06|131.86|134.2|132|133.93|131.73|0
1632838150000|2021-09-28 14:09:10|134.27|132.07|134.13|131.93|134.27|132.07|134|131.8|0
1632838160000|2021-09-28 14:09:20|134.06|131.86|133.93|131.73|134.13|131.93|133.93|131.73|0
1632838170000|2021-09-28 14:09:30|134.2|132|134.2|132|134.34|132.14|134.2|132|0
1632838180000|2021-09-28 14:09:40|134.34|132.14|134.34|132.14|134.41|132.21|134.34|132.14|0
1632838190000|2021-09-28 14:09:50|134.2|132|134.41|132.21|134.41|132.21|134.2|132|0
1632838200000|2021-09-28 14:10:00|134.54|132.34|134.47|132.27|134.54|132.34|134.2|132|0
1632838210000|2021-09-28 14:10:10|134.54|132.34|134.34|132.14|134.54|132.34|134.34|132.14|0
1632838220000|2021-09-28 14:10:20|134.41|132.21|133.93|131.73|134.41|132.21|133.93|131.73|0
1632838230000|2021-09-28 14:10:30|133.86|131.66|133.72|131.52|133.86|131.66|133.72|131.52|0
1632838240000|2021-09-28 14:10:40|133.86|131.66|133.72|131.52|133.86|131.66|133.65|131.45|0
1632838250000|2021-09-28 14:10:50|133.65|131.45|134.13|131.93|134.13|131.93|133.65|131.45|0
1632838260000|2021-09-28 14:11:00|134.27|132.07|134.2|132|134.34|132.14|134.2|132|0
1632838270000|2021-09-28 14:11:10|134.24|132.04|134.47|132.27|134.47|132.27|134.24|132.04|0
1632838280000|2021-09-28 14:11:20|134.51|132.31|134.4|132.2|134.51|132.31|134.27|132.07|0
1632838290000|2021-09-28 14:11:30|134.47|132.27|134.34|132.14|134.47|132.27|134.34|132.14|0
1632838300000|2021-09-28 14:11:40|134.27|132.07|134|131.8|134.4|132.2|134|131.8|0
1632838310000|2021-09-28 14:11:50|133.93|131.73|133.93|131.73|133.99|131.79|133.93|131.73|0
1632838320000|2021-09-28 14:12:00|133.86|131.66|134.13|131.93|134.13|131.93|133.86|131.66|0
1632838330000|2021-09-28 14:12:10|134.2|132|134.61|132.41|134.61|132.41|134.2|132|0
1632838340000|2021-09-28 14:12:20|134.47|132.27|134.4|132.2|134.61|132.41|134.4|132.2|0
1632838350000|2021-09-28 14:12:30|134.47|132.27|134.54|132.34|134.61|132.41|134.47|132.27|0
1632838360000|2021-09-28 14:12:40|134.47|132.27|134.47|132.27|134.47|132.27|134.4|132.2|0
1632838370000|2021-09-28 14:12:50|134.54|132.34|134.61|132.41|134.68|132.48|134.4|132.2|0
1632838380000|2021-09-28 14:13:00|134.75|132.55|134.27|132.07|134.75|132.55|134.27|132.07|0
1632838390000|2021-09-28 14:13:10|134.2|132|134.54|132.34|134.54|132.34|134.2|132|0
1632838400000|2021-09-28 14:13:20|134.4|132.2|134.47|132.27|134.47|132.27|134.34|132.14|0
1632838410000|2021-09-28 14:13:30|134.4|132.2|134.47|132.27|134.61|132.41|134.4|132.2|0
1632838420000|2021-09-28 14:13:40|134.34|132.14|134.13|131.93|134.34|132.14|134.13|131.93|0
1632838430000|2021-09-28 14:13:50|134.06|131.86|134.13|131.93|134.13|131.93|134.06|131.86|0
1632838440000|2021-09-28 14:14:00|134.4|132.2|134.51|132.31|134.54|132.34|134.4|132.2|0
1632838450000|2021-09-28 14:14:10|134.47|132.27|134.75|132.55|134.75|132.55|134.4|132.2|0
1632838460000|2021-09-28 14:14:20|134.88|132.68|135.02|132.82|135.02|132.82|134.88|132.68|0
1632838470000|2021-09-28 14:14:30|134.95|132.75|136.8|134.6|136.8|134.6|134.88|132.68|0
1632838480000|2021-09-28 14:14:40|136.87|134.67|136.74|134.54|136.87|134.67|136.74|134.54|0
1632838490000|2021-09-28 14:14:50|136.6|134.4|136.8|134.6|136.8|134.6|136.6|134.4|0
1632838500000|2021-09-28 14:15:00|137.01|134.81|136.94|134.74|137.01|134.81|136.87|134.67|0
1632838510000|2021-09-28 14:15:10|137.08|134.88|137.32|135.12|137.32|135.12|137.08|134.88|0
1632838520000|2021-09-28 14:15:20|137.29|135.09|137.36|135.16|137.36|135.16|137.22|135.02|0
1632838530000|2021-09-28 14:15:30|137.29|135.09|137.08|134.88|137.36|135.16|137.08|134.88|0
1632838540000|2021-09-28 14:15:40|137.01|134.81|136.6|134.4|137.01|134.81|136.6|134.4|0
1632838550000|2021-09-28 14:15:50|136.67|134.47|137.08|134.88|137.08|134.88|136.67|134.47|0
1632838560000|2021-09-28 14:16:00|136.87|134.67|136.94|134.74|136.94|134.74|136.87|134.67|0
1632838570000|2021-09-28 14:16:10|136.87|134.67|136.39|134.19|136.87|134.67|136.39|134.19|0
1632838580000|2021-09-28 14:16:20|136.19|133.99|136.36|134.16|136.39|134.19|136.19|133.99|0
1632838590000|2021-09-28 14:16:30|136.32|134.12|136.39|134.19|136.39|134.19|136.32|134.12|0
1632838600000|2021-09-28 14:16:40|136.32|134.12|136.46|134.26|136.46|134.26|136.32|134.12|0
1632838610000|2021-09-28 14:16:50|136.6|134.4|136.8|134.6|136.87|134.67|136.6|134.4|0
1632838620000|2021-09-28 14:17:00|136.94|134.74|137.22|135.02|137.22|135.02|136.94|134.74|0
1632838630000|2021-09-28 14:17:10|137.29|135.09|137.35|135.15|137.35|135.15|137.29|135.09|0
1632838640000|2021-09-28 14:17:20|137.29|135.09|137.77|135.57|137.77|135.57|137.29|135.09|0
1632838650000|2021-09-28 14:17:30|137.7|135.5|137.77|135.57|137.77|135.57|137.63|135.43|0
1632838660000|2021-09-28 14:17:40|137.84|135.64|138.18|135.98|138.18|135.98|137.84|135.64|0
1632838670000|2021-09-28 14:17:50|138.12|135.92|138.29|136.09|138.32|136.12|138.12|135.92|0
1632838680000|2021-09-28 14:18:00|138.18|135.98|138.53|136.33|138.53|136.33|138.18|135.98|0
1632838690000|2021-09-28 14:18:10|138.46|136.26|138.6|136.4|138.6|136.4|138.46|136.26|0
1632838700000|2021-09-28 14:18:20|138.53|136.33|138.67|136.47|138.67|136.47|138.53|136.33|0
1632838710000|2021-09-28 14:18:30|138.53|136.33|138.6|136.4|138.6|136.4|138.53|136.33|0
1632838720000|2021-09-28 14:18:40|138.53|136.33|138.6|136.4|138.6|136.4|138.53|136.33|0
1632838730000|2021-09-28 14:18:50|138.67|136.47|138.67|136.47|138.74|136.54|138.67|136.47|0
1632838740000|2021-09-28 14:19:00|138.74|136.54|138.74|136.54|138.74|136.54|138.67|136.47|0
1632838750000|2021-09-28 14:19:10|138.53|136.33|138.39|136.19|138.67|136.47|138.39|136.19|0
1632838760000|2021-09-28 14:19:20|138.46|136.26|138.53|136.33|138.6|136.4|138.46|136.26|0
1632838770000|2021-09-28 14:19:30|138.46|136.26|138.18|135.98|138.46|136.26|138.18|135.98|0
1632838780000|2021-09-28 14:19:40|138.05|135.85|138.46|136.26|138.53|136.33|138.05|135.85|0
1632838790000|2021-09-28 14:19:50|137.08|134.88|142.16|139.96|142.16|139.96|137.08|134.88|0
1632838800000|2021-09-28 14:20:00|142.23|140.03|142.37|140.17|142.37|140.17|142.23|140.03|0
1632838810000|2021-09-28 14:20:10|142.65|140.45|142.93|140.73|142.93|140.73|142.65|140.45|0
1632838820000|2021-09-28 14:20:20|143|140.8|142.79|140.59|143|140.8|142.79|140.59|0
1632838830000|2021-09-28 14:20:30|142.86|140.66|143.07|140.87|143.07|140.87|142.86|140.66|0
1632838840000|2021-09-28 14:20:40|143|140.8|145.08|142.88|145.08|142.88|142.93|140.73|0
1632838850000|2021-09-28 14:20:50|141.27|139.07|140.99|138.79|141.27|139.07|140.99|138.79|0
1632838860000|2021-09-28 14:21:00|141.2|139|141.34|139.14|141.34|139.14|141.2|139|0
1632838870000|2021-09-28 14:21:10|139.41|137.21|139.69|137.49|139.69|137.49|139.41|137.21|0
1632838880000|2021-09-28 14:21:20|139.62|137.42|140.48|138.28|140.48|138.28|139.62|137.42|0
1632838890000|2021-09-28 14:21:30|140.41|138.21|142.91|140.71|143.05|140.85|140.41|138.21|0
1632838900000|2021-09-28 14:21:40|142.56|140.36|142.7|140.5|142.7|140.5|142.56|140.36|0
1632838910000|2021-09-28 14:21:50|142.63|140.43|142.7|140.5|142.7|140.5|142.56|140.36|0
1632838920000|2021-09-28 14:22:00|142.98|140.78|142.84|140.64|143.05|140.85|142.84|140.64|0
1632838930000|2021-09-28 14:22:10|142.63|140.43|142.63|140.43|142.63|140.43|142.49|140.29|0
1632838940000|2021-09-28 14:22:20|142.49|140.29|143.19|140.99|143.19|140.99|142.49|140.29|0
1632838950000|2021-09-28 14:22:30|143.33|141.13|143.19|140.99|143.47|141.27|143.12|140.92|0
1632838960000|2021-09-28 14:22:40|143.12|140.92|142.98|140.78|143.12|140.92|142.84|140.64|0
1632838970000|2021-09-28 14:22:50|142.84|140.64|142.98|140.78|142.98|140.78|142.84|140.64|0
1632838980000|2021-09-28 14:23:00|143.05|140.85|142.98|140.78|143.05|140.85|142.91|140.71|0
1632838990000|2021-09-28 14:23:10|142.91|140.71|142.56|140.36|143.05|140.85|142.56|140.36|0
1632839000000|2021-09-28 14:23:20|142.63|140.43|142.28|140.08|142.63|140.43|142.28|140.08|0
1632839010000|2021-09-28 14:23:30|142.21|140.01|142.56|140.36|142.56|140.36|142.21|140.01|0
1632839020000|2021-09-28 14:23:40|142.63|140.43|142.77|140.57|142.77|140.57|142.63|140.43|0
1632839030000|2021-09-28 14:23:50|142.7|140.5|142.98|140.78|143.05|140.85|142.7|140.5|0
1632839040000|2021-09-28 14:24:00|143.05|140.85|143.12|140.92|143.12|140.92|142.84|140.64|0
1632839050000|2021-09-28 14:24:10|142.98|140.78|143.26|141.06|143.26|141.06|142.91|140.71|0
1632839060000|2021-09-28 14:24:20|143.12|140.92|142.91|140.71|143.19|140.99|142.91|140.71|0
1632839070000|2021-09-28 14:24:30|142.73|140.53|142.56|140.36|142.84|140.64|142.56|140.36|0
1632839080000|2021-09-28 14:24:40|142.49|140.29|141.85|139.65|142.49|140.29|141.85|139.65|0
1632839090000|2021-09-28 14:24:50|141.78|139.58|141.71|139.51|141.85|139.65|141.71|139.51|0
1632839100000|2021-09-28 14:25:00|141.85|139.65|141.78|139.58|141.85|139.65|141.78|139.58|0
1632839110000|2021-09-28 14:25:10|141.71|139.51|141.99|139.79|142.06|139.86|141.71|139.51|0
1632839120000|2021-09-28 14:25:20|142.06|139.86|142.31|140.11|142.34|140.14|142.06|139.86|0
1632839130000|2021-09-28 14:25:30|142.48|140.28|142.41|140.21|142.52|140.32|142.41|140.21|0
1632839140000|2021-09-28 14:25:40|142.34|140.14|142.27|140.07|142.34|140.14|142.27|140.07|0
1632839150000|2021-09-28 14:25:50|142.06|139.86|142.06|139.86|142.2|140|141.99|139.79|0
1632839160000|2021-09-28 14:26:00|142.27|140.07|142.84|140.64|142.84|140.64|142.27|140.07|0
1632839170000|2021-09-28 14:26:10|142.77|140.57|142.84|140.64|142.84|140.64|142.77|140.57|0
1632839180000|2021-09-28 14:26:20|143.12|140.92|143.4|141.2|143.4|141.2|143.12|140.92|0
1632839190000|2021-09-28 14:26:30|143.26|141.06|143.33|141.13|143.33|141.13|143.26|141.06|0
1632839200000|2021-09-28 14:26:40|143.47|141.27|143.54|141.34|143.54|141.34|143.44|141.24|0
1632839210000|2021-09-28 14:26:50|143.4|141.2|143.19|140.99|143.4|141.2|143.12|140.92|0
1632839220000|2021-09-28 14:27:00|143.47|141.27|143.47|141.27|143.47|141.27|143.4|141.2|0
1632839230000|2021-09-28 14:27:10|143.19|140.99|142.98|140.78|143.19|140.99|142.98|140.78|0
1632839240000|2021-09-28 14:27:20|142.91|140.71|142.76|140.56|142.91|140.71|142.48|140.28|0
1632839250000|2021-09-28 14:27:30|142.69|140.49|142.76|140.56|142.76|140.56|142.69|140.49|0
1632839260000|2021-09-28 14:27:40|142.91|140.71|141.99|139.79|142.98|140.78|141.99|139.79|0
1632839270000|2021-09-28 14:27:50|142.27|140.07|142.48|140.28|142.48|140.28|142.27|140.07|0
1632839280000|2021-09-28 14:28:00|142.34|140.14|142.34|140.14|142.34|140.14|142.27|140.07|0
1632839290000|2021-09-28 14:28:10|142.62|140.42|142.55|140.35|142.62|140.42|142.55|140.35|0
1632839300000|2021-09-28 14:28:20|142.48|140.28|142.34|140.14|142.48|140.28|142.27|140.07|0
1632839310000|2021-09-28 14:28:30|142.27|140.07|141.92|139.72|142.27|140.07|141.85|139.65|0
1632839320000|2021-09-28 14:28:40|141.78|139.58|141.64|139.44|141.78|139.58|141.43|139.23|0
1632839330000|2021-09-28 14:28:50|141.57|139.37|141.43|139.23|141.57|139.37|141.43|139.23|0
1632839340000|2021-09-28 14:29:00|141.57|139.37|141.5|139.3|141.64|139.44|141.5|139.3|0
1632839350000|2021-09-28 14:29:10|141.43|139.23|141.5|139.3|141.57|139.37|141.43|139.23|0
1632839360000|2021-09-28 14:29:20|141.85|139.65|142.13|139.93|142.13|139.93|141.85|139.65|0
1632839370000|2021-09-28 14:29:30|141.99|139.79|141.57|139.37|141.99|139.79|141.57|139.37|0
1632839380000|2021-09-28 14:29:40|141.43|139.23|141.15|138.95|141.5|139.3|141.15|138.95|0
1632839390000|2021-09-28 14:29:50|141.08|138.88|141.15|138.95|141.15|138.95|140.94|138.74|0
1632839400000|2021-09-28 14:30:00|141.08|138.88|141.64|139.44|141.64|139.44|141.08|138.88|0
1632839410000|2021-09-28 14:30:10|141.71|139.51|141.99|139.79|141.99|139.79|141.71|139.51|0
1632839420000|2021-09-28 14:30:20|141.92|139.72|141.64|139.44|141.92|139.72|141.57|139.37|0
1632839430000|2021-09-28 14:30:30|141.57|139.37|141.29|139.09|141.57|139.37|141.29|139.09|0
1632839440000|2021-09-28 14:30:40|141.36|139.16|141.5|139.3|141.5|139.3|141.36|139.16|0
1632839450000|2021-09-28 14:30:50|141.01|138.81|141.64|139.44|141.64|139.44|140.94|138.74|0
1632839460000|2021-09-28 14:31:00|141.57|139.37|141.57|139.37|141.57|139.37|141.43|139.23|0
1632839470000|2021-09-28 14:31:10|141.29|139.09|141.08|138.88|141.29|139.09|141.08|138.88|0
1632839480000|2021-09-28 14:31:20|141.01|138.81|141.22|139.02|141.22|139.02|141.01|138.81|0
1632839490000|2021-09-28 14:31:30|141.15|138.95|141.08|138.88|141.15|138.95|140.94|138.74|0
1632839500000|2021-09-28 14:31:40|141.15|138.95|140.73|138.53|141.22|139.02|140.73|138.53|0
1632839510000|2021-09-28 14:31:50|140.94|138.74|140.8|138.6|141.01|138.81|140.8|138.6|0
1632839520000|2021-09-28 14:32:00|139.6|137.4|140.22|138.02|140.22|138.02|139.6|137.4|0
1632839530000|2021-09-28 14:32:10|140.29|138.09|140.71|138.51|140.71|138.51|140.29|138.09|0
1632839540000|2021-09-28 14:32:20|140.85|138.65|141.2|139|141.2|139|140.85|138.65|0
1632839550000|2021-09-28 14:32:30|141.06|138.86|140.99|138.79|141.06|138.86|140.99|138.79|0
1632839560000|2021-09-28 14:32:40|141.06|138.86|141.2|139|141.34|139.14|140.99|138.79|0
1632839570000|2021-09-28 14:32:50|141.13|138.93|141.13|138.93|141.13|138.93|140.92|138.72|0
1632839580000|2021-09-28 14:33:00|141.27|139.07|141.55|139.35|141.69|139.49|141.27|139.07|0
1632839590000|2021-09-28 14:33:10|141.69|139.49|141.9|139.7|141.9|139.7|141.62|139.42|0
1632839600000|2021-09-28 14:33:20|141.83|139.63|141.97|139.77|141.97|139.77|141.83|139.63|0
1632839610000|2021-09-28 14:33:30|141.9|139.7|141.83|139.63|141.97|139.77|141.83|139.63|0
1632839620000|2021-09-28 14:33:40|141.55|139.35|141.69|139.49|141.76|139.56|141.55|139.35|0
1632839630000|2021-09-28 14:33:50|141.62|139.42|141.76|139.56|141.76|139.56|141.55|139.35|0
1632839640000|2021-09-28 14:34:00|141.97|139.77|141.34|139.14|141.97|139.77|141.34|139.14|0
1632839650000|2021-09-28 14:34:10|141.55|139.35|141.55|139.35|141.55|139.35|141.27|139.07|0
1632839660000|2021-09-28 14:34:20|141.48|139.28|141.69|139.49|141.76|139.56|141.48|139.28|0
1632839670000|2021-09-28 14:34:30|141.76|139.56|141.83|139.63|141.83|139.63|141.62|139.42|0
1632839680000|2021-09-28 14:34:40|141.97|139.77|141.83|139.63|141.97|139.77|141.83|139.63|0
1632839690000|2021-09-28 14:34:50|141.55|139.35|141.27|139.07|141.55|139.35|141.27|139.07|0
1632839700000|2021-09-28 14:35:00|140.99|138.79|141.27|139.07|141.27|139.07|140.99|138.79|0
1632839710000|2021-09-28 14:35:10|141.41|139.21|141.62|139.42|141.62|139.42|141.41|139.21|0
1632839720000|2021-09-28 14:35:20|141.69|139.49|142.11|139.91|142.11|139.91|141.69|139.49|0
1632839730000|2021-09-28 14:35:30|142.32|140.12|142.39|140.19|142.39|140.19|142.32|140.12|0
1632839740000|2021-09-28 14:35:40|142.32|140.12|142.53|140.33|142.53|140.33|142.32|140.12|0
1632839750000|2021-09-28 14:35:50|142.46|140.26|141.69|139.49|142.46|140.26|141.69|139.49|0
1632839760000|2021-09-28 14:36:00|141.76|139.56|141.13|138.93|141.76|139.56|141.13|138.93|0
1632839770000|2021-09-28 14:36:10|140.78|138.58|140.57|138.37|140.78|138.58|140.43|138.23|0
1632839780000|2021-09-28 14:36:20|140.5|138.3|140.15|137.95|140.71|138.51|140.15|137.95|0
1632839790000|2021-09-28 14:36:30|140.29|138.09|139.94|137.74|140.29|138.09|139.94|137.74|0
1632839800000|2021-09-28 14:36:40|140.01|137.81|140.08|137.88|140.15|137.95|140.01|137.81|0
1632839810000|2021-09-28 14:36:50|139.87|137.67|139.94|137.74|139.94|137.74|139.87|137.67|0
1632839820000|2021-09-28 14:37:00|140.08|137.88|140.36|138.16|140.36|138.16|140.08|137.88|0
1632839830000|2021-09-28 14:37:10|140.22|138.02|140.43|138.23|140.43|138.23|140.15|137.95|0
1632839840000|2021-09-28 14:37:20|140.39|138.19|140.5|138.3|140.5|138.3|140.36|138.16|0
1632839850000|2021-09-28 14:37:30|140.43|138.23|140.08|137.88|140.43|138.23|140.08|137.88|0
1632839860000|2021-09-28 14:37:40|140.01|137.81|139.45|137.25|140.01|137.81|139.45|137.25|0
1632839870000|2021-09-28 14:37:50|139.32|137.12|139.11|136.91|139.32|137.12|139.11|136.91|0
1632839880000|2021-09-28 14:38:00|139.32|137.12|139.04|136.84|139.38|137.18|139.04|136.84|0
1632839890000|2021-09-28 14:38:10|138.97|136.77|138.76|136.56|139.04|136.84|138.76|136.56|0
1632839900000|2021-09-28 14:38:20|138.62|136.42|138.21|136.01|138.69|136.49|138.21|136.01|0
1632839910000|2021-09-28 14:38:30|138.28|136.08|138.35|136.15|138.35|136.15|138.21|136.01|0
1632839920000|2021-09-28 14:38:40|138.42|136.22|138.56|136.36|138.56|136.36|138.42|136.22|0
1632839930000|2021-09-28 14:38:50|138.42|136.22|138.35|136.15|138.56|136.36|138.28|136.08|0
1632839940000|2021-09-28 14:39:00|138.28|136.08|138.21|136.01|138.28|136.08|138.14|135.94|0
1632839950000|2021-09-28 14:39:10|138.28|136.08|138.49|136.29|138.49|136.29|138.28|136.08|0
1632839960000|2021-09-28 14:39:20|138.56|136.36|138.42|136.22|138.56|136.36|138.42|136.22|0
1632839970000|2021-09-28 14:39:30|138.28|136.08|138.35|136.15|138.35|136.15|138.28|136.08|0
1632839980000|2021-09-28 14:39:40|138.62|136.42|138.56|136.36|138.62|136.42|138.56|136.36|0
1632839990000|2021-09-28 14:39:50|138.49|136.29|134.37|132.17|138.49|136.29|134.37|132.17|0
1632840000000|2021-09-28 14:40:00|134.44|132.24|137.7|135.5|137.7|135.5|134.44|132.24|0
1632840010000|2021-09-28 14:40:10|138.04|135.84|137.9|135.7|138.11|135.91|137.9|135.7|0
1632840020000|2021-09-28 14:40:20|137.7|135.5|137.76|135.56|137.76|135.56|137.7|135.5|0
1632840030000|2021-09-28 14:40:30|137.83|135.63|138.11|135.91|138.11|135.91|137.83|135.63|0
1632840040000|2021-09-28 14:40:40|138.04|135.84|138.45|136.25|138.45|136.25|138.04|135.84|0
1632840050000|2021-09-28 14:40:50|138.39|136.19|138.04|135.84|138.39|136.19|138.04|135.84|0
1632840060000|2021-09-28 14:41:00|138.32|136.12|137.9|135.7|138.32|136.12|137.8|135.6|0
1632840070000|2021-09-28 14:41:10|137.7|135.5|137.76|135.56|137.83|135.63|137.7|135.5|0
1632840080000|2021-09-28 14:41:20|137.83|135.63|137.56|135.36|137.83|135.63|137.56|135.36|0
1632840090000|2021-09-28 14:41:30|137.7|135.5|138.04|135.84|138.04|135.84|137.7|135.5|0
1632840100000|2021-09-28 14:41:40|137.97|135.77|138.11|135.91|138.11|135.91|137.97|135.77|0
1632840110000|2021-09-28 14:41:50|138.04|135.84|138.18|135.98|138.18|135.98|138.04|135.84|0
1632840120000|2021-09-28 14:42:00|138.11|135.91|138.11|135.91|138.11|135.91|137.97|135.77|0
1632840130000|2021-09-28 14:42:10|137.83|135.63|137.69|135.49|137.9|135.7|137.69|135.49|0
1632840140000|2021-09-28 14:42:20|137.49|135.29|137.21|135.01|137.49|135.29|137.15|134.95|0
1632840150000|2021-09-28 14:42:30|137.35|135.15|137.21|135.01|137.35|135.15|137.21|135.01|0
1632840160000|2021-09-28 14:42:40|137.01|134.81|137.21|135.01|137.28|135.08|137.01|134.81|0
1632840170000|2021-09-28 14:42:50|137.08|134.88|137.08|134.88|137.08|134.88|137.08|134.88|0
1632840180000|2021-09-28 14:43:00|137.28|135.08|137.42|135.22|137.42|135.22|137.28|135.08|0
1632840190000|2021-09-28 14:43:10|137.49|135.29|137.49|135.29|137.49|135.29|137.42|135.22|0
1632840200000|2021-09-28 14:43:20|137.56|135.36|137.56|135.36|137.56|135.36|137.56|135.36|0
1632840210000|2021-09-28 14:43:30|137.9|135.7|137.83|135.63|137.97|135.77|137.83|135.63|0
1632840220000|2021-09-28 14:43:40|137.9|135.7|138.11|135.91|138.18|135.98|137.9|135.7|0
1632840230000|2021-09-28 14:43:50|138.18|135.98|138.31|136.11|138.31|136.11|138.18|135.98|0
1632840240000|2021-09-28 14:44:00|138.11|135.91|138.04|135.84|138.11|135.91|138.04|135.84|0
1632840250000|2021-09-28 14:44:10|138.25|136.05|138.11|135.91|138.25|136.05|138.11|135.91|0
1632840260000|2021-09-28 14:44:20|137.97|135.77|137.9|135.7|137.97|135.77|137.9|135.7|0
1632840270000|2021-09-28 14:44:30|137.97|135.77|138.18|135.98|138.18|135.98|137.97|135.77|0
1632840280000|2021-09-28 14:44:40|138.24|136.04|138.11|135.91|138.24|136.04|138.11|135.91|0
1632840290000|2021-09-28 14:44:50|137.83|135.63|137.62|135.42|137.83|135.63|137.56|135.36|0
1632840300000|2021-09-28 14:45:00|137.76|135.56|137.69|135.49|137.76|135.56|137.62|135.42|0
1632840310000|2021-09-28 14:45:10|137.97|135.77|137.62|135.42|137.97|135.77|137.56|135.36|0
1632840320000|2021-09-28 14:45:20|134.03|131.83|136.64|134.44|136.64|134.44|133.89|131.69|0
1632840330000|2021-09-28 14:45:30|136.71|134.51|136.51|134.31|136.78|134.58|136.51|134.31|0
1632840340000|2021-09-28 14:45:40|136.64|134.44|136.57|134.37|136.85|134.65|136.57|134.37|0
1632840350000|2021-09-28 14:45:50|136.71|134.51|136.99|134.79|136.99|134.79|136.71|134.51|0
1632840360000|2021-09-28 14:46:00|137.12|134.92|137.19|134.99|137.33|135.13|137.12|134.92|0
1632840370000|2021-09-28 14:46:10|137.12|134.92|136.85|134.65|137.12|134.92|136.85|134.65|0
1632840380000|2021-09-28 14:46:20|136.64|134.44|136.85|134.65|136.85|134.65|136.64|134.44|0
1632840390000|2021-09-28 14:46:30|136.92|134.72|136.99|134.79|137.05|134.85|136.92|134.72|0
1632840400000|2021-09-28 14:46:40|137.05|134.85|137.19|134.99|137.26|135.06|137.05|134.85|0
1632840410000|2021-09-28 14:46:50|137.26|135.06|137.19|134.99|137.33|135.13|137.19|134.99|0
1632840420000|2021-09-28 14:47:00|137.23|135.03|137.12|134.92|137.23|135.03|137.05|134.85|0
1632840430000|2021-09-28 14:47:10|137.33|135.13|137.4|135.2|137.4|135.2|137.33|135.13|0
1632840440000|2021-09-28 14:47:20|137.54|135.34|137.3|135.1|137.54|135.34|137.3|135.1|0
1632840450000|2021-09-28 14:47:30|137.26|135.06|137.54|135.34|137.54|135.34|137.19|134.99|0
1632840460000|2021-09-28 14:47:40|137.74|135.54|137.54|135.34|137.74|135.54|137.47|135.27|0
1632840470000|2021-09-28 14:47:50|137.4|135.2|137.4|135.2|137.4|135.2|137.19|134.99|0
1632840480000|2021-09-28 14:48:00|136.92|134.72|136.5|134.3|136.92|134.72|136.5|134.3|0
1632840490000|2021-09-28 14:48:10|136.64|134.44|136.57|134.37|136.64|134.44|136.44|134.24|0
1632840500000|2021-09-28 14:48:20|136.5|134.3|136.3|134.1|136.64|134.44|136.3|134.1|0
1632840510000|2021-09-28 14:48:30|136.37|134.17|136.78|134.58|136.78|134.58|136.37|134.17|0
1632840520000|2021-09-28 14:48:40|136.71|134.51|136.92|134.72|136.92|134.72|136.64|134.44|0
1632840530000|2021-09-28 14:48:50|136.98|134.78|137.05|134.85|137.05|134.85|136.98|134.78|0
1632840540000|2021-09-28 14:49:00|137.12|134.92|137.33|135.13|137.33|135.13|137.12|134.92|0
1632840550000|2021-09-28 14:49:10|137.47|135.27|137.6|135.4|137.67|135.47|137.47|135.27|0
1632840560000|2021-09-28 14:49:20|137.74|135.54|137.74|135.54|137.74|135.54|137.67|135.47|0
1632840570000|2021-09-28 14:49:30|138.02|135.82|138.09|135.89|138.16|135.96|138.02|135.82|0
1632840580000|2021-09-28 14:49:40|138.16|135.96|138.09|135.89|138.16|135.96|138.09|135.89|0
1632840590000|2021-09-28 14:49:50|137.95|135.75|138.09|135.89|138.09|135.89|137.95|135.75|0
1632840600000|2021-09-28 14:50:00|138.16|135.96|138.09|135.89|138.16|135.96|137.95|135.75|0
1632840610000|2021-09-28 14:50:10|138.36|136.16|138.85|136.65|138.85|136.65|138.36|136.16|0
1632840620000|2021-09-28 14:50:20|138.92|136.72|138.85|136.65|138.92|136.72|138.71|136.51|0
1632840630000|2021-09-28 14:50:30|138.78|136.58|139.13|136.93|139.13|136.93|138.78|136.58|0
1632840640000|2021-09-28 14:50:40|139.27|137.07|139.47|137.27|139.47|137.27|139.2|137|0
1632840650000|2021-09-28 14:50:50|139.2|137|139.34|137.14|139.34|137.14|139.2|137|0
1632840660000|2021-09-28 14:51:00|139.27|137.07|138.99|136.79|139.27|137.07|138.92|136.72|0
1632840670000|2021-09-28 14:51:10|138.92|136.72|138.43|136.23|138.92|136.72|138.43|136.23|0
1632840680000|2021-09-28 14:51:20|138.5|136.3|138.09|135.89|138.5|136.3|138.09|135.89|0
1632840690000|2021-09-28 14:51:30|138.02|135.82|137.95|135.75|138.02|135.82|137.95|135.75|0
1632840700000|2021-09-28 14:51:40|137.88|135.68|137.33|135.13|137.88|135.68|137.33|135.13|0
1632840710000|2021-09-28 14:51:50|137.46|135.26|137.88|135.68|137.88|135.68|137.46|135.26|0
1632840720000|2021-09-28 14:52:00|138.02|135.82|138.15|135.95|138.15|135.95|138.02|135.82|0
1632840730000|2021-09-28 14:52:10|138.05|135.85|138.29|136.09|138.36|136.16|138.02|135.82|0
1632840740000|2021-09-28 14:52:20|138.43|136.23|138.43|136.23|138.57|136.37|138.43|136.23|0
1632840750000|2021-09-28 14:52:30|138.57|136.37|138.47|136.27|138.57|136.37|138.43|136.23|0
1632840760000|2021-09-28 14:52:40|138.5|136.3|138.02|135.82|138.5|136.3|138.02|135.82|0
1632840770000|2021-09-28 14:52:50|137.95|135.75|137.6|135.4|137.95|135.75|137.6|135.4|0
1632840780000|2021-09-28 14:53:00|137.95|135.75|137.88|135.68|137.95|135.75|137.88|135.68|0
1632840790000|2021-09-28 14:53:10|137.95|135.75|137.88|135.68|137.95|135.75|137.88|135.68|0
1632840800000|2021-09-28 14:53:20|137.95|135.75|137.88|135.68|138.02|135.82|137.88|135.68|0
1632840810000|2021-09-28 14:53:30|137.6|135.4|138.08|135.88|138.08|135.88|137.6|135.4|0
1632840820000|2021-09-28 14:53:40|138.22|136.02|138.4|136.2|138.4|136.2|138.15|135.95|0
1632840830000|2021-09-28 14:53:50|138.36|136.16|138.36|136.16|138.36|136.16|138.29|136.09|0
1632840840000|2021-09-28 14:54:00|138.43|136.23|138.64|136.44|138.64|136.44|138.43|136.23|0
1632840850000|2021-09-28 14:54:10|138.36|136.16|138.64|136.44|138.64|136.44|138.36|136.16|0
1632840860000|2021-09-28 14:54:20|138.71|136.51|138.71|136.51|138.71|136.51|138.5|136.3|0
1632840870000|2021-09-28 14:54:30|138.92|136.72|138.92|136.72|138.92|136.72|138.85|136.65|0
1632840880000|2021-09-28 14:54:40|138.99|136.79|139.06|136.86|139.12|136.92|138.85|136.65|0
1632840890000|2021-09-28 14:54:50|138.92|136.72|138.92|136.72|138.99|136.79|138.85|136.65|0
1632840900000|2021-09-28 14:55:00|139.06|136.86|138.78|136.58|139.06|136.86|138.78|136.58|0
1632840910000|2021-09-28 14:55:10|138.92|136.72|138.36|136.16|138.92|136.72|138.36|136.16|0
1632840920000|2021-09-28 14:55:20|138.43|136.23|138.71|136.51|138.71|136.51|138.43|136.23|0
1632840930000|2021-09-28 14:55:30|138.57|136.37|138.5|136.3|138.57|136.37|138.36|136.16|0
1632840940000|2021-09-28 14:55:40|138.64|136.44|138.71|136.51|138.71|136.51|138.64|136.44|0
1632840950000|2021-09-28 14:55:50|138.64|136.44|138.88|136.68|138.88|136.68|138.64|136.44|0
1632840960000|2021-09-28 14:56:00|138.85|136.65|139.05|136.85|139.05|136.85|138.85|136.65|0
1632840970000|2021-09-28 14:56:10|140.06|137.86|139.95|137.75|140.06|137.86|139.92|137.72|0
1632840980000|2021-09-28 14:56:20|139.99|137.79|140.05|137.85|140.05|137.85|139.92|137.72|0
1632840990000|2021-09-28 14:56:30|139.85|137.65|139.5|137.3|139.85|137.65|139.5|137.3|0
1632841000000|2021-09-28 14:56:40|139.33|137.13|139.36|137.16|139.36|137.16|139.33|137.13|0
1632841010000|2021-09-28 14:56:50|139.92|137.72|140.12|137.92|140.12|137.92|139.92|137.72|0
1632841020000|2021-09-28 14:57:00|140.26|138.06|140.19|137.99|140.26|138.06|140.05|137.85|0
1632841030000|2021-09-28 14:57:10|139.98|137.78|139.78|137.58|139.98|137.78|139.78|137.58|0
1632841040000|2021-09-28 14:57:20|139.71|137.51|139.92|137.72|139.98|137.78|139.71|137.51|0
1632841050000|2021-09-28 14:57:30|139.71|137.51|139.78|137.58|139.78|137.58|139.71|137.51|0
1632841060000|2021-09-28 14:57:40|139.85|137.65|139.78|137.58|139.85|137.65|139.78|137.58|0
1632841070000|2021-09-28 14:57:50|139.91|137.71|140.05|137.85|140.05|137.85|139.91|137.71|0
1632841080000|2021-09-28 14:58:00|140.12|137.92|140.47|138.27|140.47|138.27|140.05|137.85|0
1632841090000|2021-09-28 14:58:10|140.61|138.41|140.54|138.34|140.68|138.48|140.54|138.34|0
1632841100000|2021-09-28 14:58:20|140.61|138.41|140.89|138.69|140.89|138.69|140.61|138.41|0
1632841110000|2021-09-28 14:58:30|140.82|138.62|140.82|138.62|140.86|138.66|140.82|138.62|0
1632841120000|2021-09-28 14:58:40|140.75|138.55|140.89|138.69|140.89|138.69|140.75|138.55|0
1632841130000|2021-09-28 14:58:50|140.82|138.62|140.96|138.76|140.96|138.76|140.82|138.62|0
1632841140000|2021-09-28 14:59:00|140.89|138.69|140.61|138.41|140.96|138.76|140.61|138.41|0
1632841150000|2021-09-28 14:59:10|140.68|138.48|140.47|138.27|140.68|138.48|140.47|138.27|0
1632841160000|2021-09-28 14:59:20|140.54|138.34|140.54|138.34|140.61|138.41|140.54|138.34|0
1632841170000|2021-09-28 14:59:30|140.33|138.13|140.26|138.06|140.33|138.13|140.26|138.06|0
1632841180000|2021-09-28 14:59:40|140.05|137.85|139.98|137.78|140.26|138.06|139.98|137.78|0
1632841190000|2021-09-28 14:59:50|140.12|137.92|139.77|137.57|140.12|137.92|139.77|137.57|0
1632841200000|2021-09-28 15:00:00|139.84|137.64|139.5|137.3|139.84|137.64|138.87|136.67|0
1632841210000|2021-09-28 15:00:10|139.36|137.16|139.84|137.64|139.84|137.64|139.36|137.16|0
1632841220000|2021-09-28 15:00:20|139.5|137.3|139.77|137.57|139.77|137.57|139.43|137.23|0
1632841230000|2021-09-28 15:00:30|139.98|137.78|139.84|137.64|139.98|137.78|139.84|137.64|0
1632841240000|2021-09-28 15:00:40|140.12|137.92|140.23|138.03|140.23|138.03|140.05|137.85|0
1632841250000|2021-09-28 15:00:50|140.33|138.13|140.47|138.27|140.47|138.27|140.33|138.13|0
1632841260000|2021-09-28 15:01:00|140.61|138.41|140.75|138.55|140.82|138.62|140.61|138.41|0
1632841270000|2021-09-28 15:01:10|140.54|138.34|140.75|138.55|140.75|138.55|140.54|138.34|0
1632841280000|2021-09-28 15:01:20|140.4|138.2|140.61|138.41|140.61|138.41|140.4|138.2|0
1632841290000|2021-09-28 15:01:30|140.68|138.48|140.75|138.55|140.75|138.55|140.61|138.41|0
1632841300000|2021-09-28 15:01:40|140.96|138.76|141.03|138.83|141.03|138.83|140.89|138.69|0
1632841310000|2021-09-28 15:01:50|140.96|138.76|141.03|138.83|141.03|138.83|140.96|138.76|0
1632841320000|2021-09-28 15:02:00|141.1|138.9|141.03|138.83|141.1|138.9|140.96|138.76|0
1632841330000|2021-09-28 15:02:10|140.89|138.69|140.89|138.69|140.89|138.69|140.89|138.69|0
1632841340000|2021-09-28 15:02:20|140.82|138.62|141|138.8|141|138.8|140.82|138.62|0
1632841350000|2021-09-28 15:02:30|140.82|138.62|141.17|138.97|141.17|138.97|140.82|138.62|0
1632841360000|2021-09-28 15:02:40|141.14|138.94|141.03|138.83|141.14|138.94|140.96|138.76|0
1632841370000|2021-09-28 15:02:50|140.96|138.76|140.96|138.76|141.03|138.83|140.82|138.62|0
1632841380000|2021-09-28 15:03:00|141.03|138.83|140.89|138.69|141.03|138.83|140.75|138.55|0
1632841390000|2021-09-28 15:03:10|140.68|138.48|140.44|138.24|140.68|138.48|140.44|138.24|0
1632841400000|2021-09-28 15:03:20|140.54|138.34|140.33|138.13|140.54|138.34|140.33|138.13|0
1632841410000|2021-09-28 15:03:30|140.19|137.99|140.19|137.99|140.26|138.06|140.19|137.99|0
1632841420000|2021-09-28 15:03:40|140.12|137.92|140.12|137.92|140.4|138.2|140.12|137.92|0
1632841430000|2021-09-28 15:03:50|137.35|135.15|137.63|135.43|137.63|135.43|137.35|135.15|0
1632841440000|2021-09-28 15:04:00|139.19|136.99|139.4|137.2|139.4|137.2|139.19|136.99|0
1632841450000|2021-09-28 15:04:10|139.5|137.3|139.61|137.41|139.61|137.41|139.5|137.3|0
1632841460000|2021-09-28 15:04:20|139.68|137.48|139.75|137.55|139.75|137.55|139.61|137.41|0
1632841470000|2021-09-28 15:04:30|139.82|137.62|139.68|137.48|139.82|137.62|139.68|137.48|0
1632841480000|2021-09-28 15:04:40|139.54|137.34|139.61|137.41|139.61|137.41|139.54|137.34|0
1632841490000|2021-09-28 15:04:50|139.89|137.69|140.17|137.97|140.17|137.97|139.89|137.69|0
1632841500000|2021-09-28 15:05:00|140.24|138.04|140.17|137.97|140.24|138.04|140.17|137.97|0
1632841510000|2021-09-28 15:05:10|140.24|138.04|140.45|138.25|140.45|138.25|140.17|137.97|0
1632841520000|2021-09-28 15:05:20|140.31|138.11|140.38|138.18|140.38|138.18|140.31|138.11|0
1632841530000|2021-09-28 15:05:30|140.31|138.11|140.45|138.25|140.45|138.25|140.31|138.11|0
1632841540000|2021-09-28 15:05:40|140.38|138.18|140.66|138.46|140.66|138.46|140.38|138.18|0
1632841550000|2021-09-28 15:05:50|140.52|138.32|140.38|138.18|140.59|138.39|140.31|138.11|0
1632841560000|2021-09-28 15:06:00|140.31|138.11|140.31|138.11|140.45|138.25|140.31|138.11|0
1632841570000|2021-09-28 15:06:10|140.03|137.83|139.54|137.34|140.03|137.83|139.54|137.34|0
1632841580000|2021-09-28 15:06:20|139.47|137.27|139.81|137.61|139.81|137.61|139.47|137.27|0
1632841590000|2021-09-28 15:06:30|139.88|137.68|139.64|137.44|139.88|137.68|139.64|137.44|0
1632841600000|2021-09-28 15:06:40|139.67|137.47|139.6|137.4|139.71|137.51|139.6|137.4|0
1632841610000|2021-09-28 15:06:50|139.74|137.54|139.67|137.47|139.81|137.61|139.67|137.47|0
1632841620000|2021-09-28 15:07:00|139.74|137.54|139.88|137.68|139.88|137.68|139.74|137.54|0
1632841630000|2021-09-28 15:07:10|139.81|137.61|139.95|137.75|139.95|137.75|139.81|137.61|0
1632841640000|2021-09-28 15:07:20|140.09|137.89|140.38|138.18|140.38|138.18|140.09|137.89|0
1632841650000|2021-09-28 15:07:30|140.45|138.25|140.38|138.18|140.45|138.25|140.38|138.18|0
1632841660000|2021-09-28 15:07:40|140.3|138.1|140.23|138.03|140.45|138.25|140.23|138.03|0
1632841670000|2021-09-28 15:07:50|140.16|137.96|140.09|137.89|140.16|137.96|140.02|137.82|0
1632841680000|2021-09-28 15:08:00|140.16|137.96|140.09|137.89|140.16|137.96|139.88|137.68|0
1632841690000|2021-09-28 15:08:10|140.16|137.96|140.44|138.24|140.44|138.24|140.16|137.96|0
1632841700000|2021-09-28 15:08:20|140.37|138.17|140.73|138.53|140.73|138.53|140.37|138.17|0
1632841710000|2021-09-28 15:08:30|140.8|138.6|140.94|138.74|140.94|138.74|140.8|138.6|0
1632841720000|2021-09-28 15:08:40|141.08|138.88|141.22|139.02|141.22|139.02|141.08|138.88|0
1632841730000|2021-09-28 15:08:50|141.29|139.09|141.29|139.09|141.29|139.09|141.22|139.02|0
1632841740000|2021-09-28 15:09:00|141.43|139.23|141.5|139.3|141.57|139.37|141.43|139.23|0
1632841750000|2021-09-28 15:09:10|141.36|139.16|141.15|138.95|141.36|139.16|141.15|138.95|0
1632841760000|2021-09-28 15:09:20|141.29|139.09|139.67|137.47|141.29|139.09|139.67|137.47|0
1632841770000|2021-09-28 15:09:30|143.91|141.71|143.76|141.56|143.91|141.71|143.69|141.49|0
1632841780000|2021-09-28 15:09:40|143.69|141.49|142.97|140.77|143.69|141.49|142.76|140.56|0
1632841790000|2021-09-28 15:09:50|142.9|140.7|143.11|140.91|143.11|140.91|142.9|140.7|0
1632841800000|2021-09-28 15:10:00|143.18|140.98|142.97|140.77|143.18|140.98|142.97|140.77|0
1632841810000|2021-09-28 15:10:10|142.83|140.63|142.83|140.63|142.83|140.63|142.76|140.56|0
1632841820000|2021-09-28 15:10:20|142.76|140.56|142.9|140.7|142.9|140.7|142.62|140.42|0
1632841830000|2021-09-28 15:10:30|142.97|140.77|143.04|140.84|143.04|140.84|142.97|140.77|0
1632841840000|2021-09-28 15:10:40|142.9|140.7|142.69|140.49|142.9|140.7|142.61|140.41|0
1632841850000|2021-09-28 15:10:50|142.83|140.63|142.69|140.49|142.83|140.63|142.69|140.49|0
1632841860000|2021-09-28 15:11:00|142.76|140.56|143.04|140.84|143.04|140.84|142.76|140.56|0
1632841870000|2021-09-28 15:11:10|142.97|140.77|142.76|140.56|142.97|140.77|142.76|140.56|0
1632841880000|2021-09-28 15:11:20|142.61|140.41|142.69|140.49|142.76|140.56|142.61|140.41|0
1632841890000|2021-09-28 15:11:30|142.61|140.41|142.47|140.27|142.61|140.41|142.4|140.2|0
1632841900000|2021-09-28 15:11:40|142.51|140.31|142.47|140.27|142.51|140.31|142.47|140.27|0
1632841910000|2021-09-28 15:11:50|142.61|140.41|142.54|140.34|142.61|140.41|142.54|140.34|0
1632841920000|2021-09-28 15:12:00|142.26|140.06|142.33|140.13|142.4|140.2|142.26|140.06|0
1632841930000|2021-09-28 15:12:10|142.26|140.06|142.61|140.41|142.61|140.41|142.26|140.06|0
1632841940000|2021-09-28 15:12:20|142.76|140.56|142.83|140.63|142.83|140.63|142.76|140.56|0
1632841950000|2021-09-28 15:12:30|142.9|140.7|142.97|140.77|143.04|140.84|142.83|140.63|0
1632841960000|2021-09-28 15:12:40|143.04|140.84|143.11|140.91|143.11|140.91|143.04|140.84|0
1632841970000|2021-09-28 15:12:50|142.83|140.63|142.97|140.77|142.97|140.77|142.83|140.63|0
1632841980000|2021-09-28 15:13:00|142.9|140.7|143.11|140.91|143.11|140.91|142.9|140.7|0
1632841990000|2021-09-28 15:13:10|143.04|140.84|142.9|140.7|143.04|140.84|142.9|140.7|0
1632842000000|2021-09-28 15:13:20|143.04|140.84|143.11|140.91|143.11|140.91|143.04|140.84|0
1632842010000|2021-09-28 15:13:30|143.18|140.98|143.18|140.98|143.18|140.98|143.18|140.98|0
1632842020000|2021-09-28 15:13:40|143.25|141.05|143.39|141.19|143.39|141.19|143.25|141.05|0
1632842030000|2021-09-28 15:13:50|143.32|141.12|143.39|141.19|143.39|141.19|143.32|141.12|0
1632842040000|2021-09-28 15:14:00|143.75|141.55|143.68|141.48|143.75|141.55|143.68|141.48|0
1632842050000|2021-09-28 15:14:10|143.82|141.62|143.46|141.26|143.82|141.62|143.39|141.19|0
1632842060000|2021-09-28 15:14:20|143.39|141.19|143.39|141.19|143.46|141.26|143.36|141.16|0
1632842070000|2021-09-28 15:14:30|143.32|141.12|143.11|140.91|143.32|141.12|143.04|140.84|0
1632842080000|2021-09-28 15:14:40|143.32|141.12|143.61|141.41|143.61|141.41|143.32|141.12|0
1632842090000|2021-09-28 15:14:50|143.57|141.37|143.68|141.48|143.68|141.48|143.53|141.33|0
1632842100000|2021-09-28 15:15:00|143.82|141.62|143.96|141.76|143.96|141.76|143.82|141.62|0
1632842110000|2021-09-28 15:15:10|144.03|141.83|144.21|142.01|144.21|142.01|144.03|141.83|0
1632842120000|2021-09-28 15:15:20|144.17|141.97|144.1|141.9|144.17|141.97|144.03|141.83|0
1632842130000|2021-09-28 15:15:30|143.89|141.69|143.6|141.4|143.89|141.69|143.53|141.33|0
1632842140000|2021-09-28 15:15:40|143.75|141.55|143.96|141.76|143.96|141.76|143.75|141.55|0
1632842150000|2021-09-28 15:15:50|144.1|141.9|144.17|141.97|144.17|141.97|144.03|141.83|0
1632842160000|2021-09-28 15:16:00|144.1|141.9|144.25|142.05|144.25|142.05|144.1|141.9|0
1632842170000|2021-09-28 15:16:10|144.17|141.97|144.53|142.33|144.53|142.33|144.17|141.97|0
1632842180000|2021-09-28 15:16:20|144.46|142.26|144.53|142.33|144.53|142.33|144.39|142.19|0
1632842190000|2021-09-28 15:16:30|144.39|142.19|144.39|142.19|144.46|142.26|144.39|142.19|0
1632842200000|2021-09-28 15:16:40|144.32|142.12|144.46|142.26|144.46|142.26|144.25|142.05|0
1632842210000|2021-09-28 15:16:50|144.53|142.33|144.75|142.55|144.75|142.55|144.53|142.33|0
1632842220000|2021-09-28 15:17:00|144.82|142.62|146.84|144.64|146.91|144.71|144.75|142.55|0
1632842230000|2021-09-28 15:17:10|146.77|144.57|145.03|142.83|146.77|144.57|144.96|142.76|0
1632842240000|2021-09-28 15:17:20|145.32|143.12|145.25|143.05|145.32|143.12|145.18|142.98|0
1632842250000|2021-09-28 15:17:30|145.32|143.12|145.25|143.05|145.32|143.12|145.25|143.05|0
1632842260000|2021-09-28 15:17:40|145.18|142.98|144.82|142.62|145.18|142.98|144.75|142.55|0
1632842270000|2021-09-28 15:17:50|144.75|142.55|144.82|142.62|145.03|142.83|144.75|142.55|0
1632842280000|2021-09-28 15:18:00|145.03|142.83|144.74|142.54|145.03|142.83|144.74|142.54|0
1632842290000|2021-09-28 15:18:10|144.67|142.47|144.53|142.33|144.82|142.62|144.53|142.33|0
1632842300000|2021-09-28 15:18:20|144.46|142.26|144.53|142.33|144.53|142.33|144.46|142.26|0
1632842310000|2021-09-28 15:18:30|144.39|142.19|144.1|141.9|144.39|142.19|144.1|141.9|0
1632842320000|2021-09-28 15:18:40|143.96|141.76|143.6|141.4|143.96|141.76|143.6|141.4|0
1632842330000|2021-09-28 15:18:50|143.46|141.26|143.75|141.55|143.75|141.55|143.46|141.26|0
1632842340000|2021-09-28 15:19:00|143.53|141.33|143.53|141.33|143.53|141.33|143.5|141.3|0
1632842350000|2021-09-28 15:19:10|143.6|141.4|143.39|141.19|143.75|141.55|143.39|141.19|0
1632842360000|2021-09-28 15:19:20|143.32|141.12|143.32|141.12|143.32|141.12|143.32|141.12|0
1632842370000|2021-09-28 15:19:30|143.18|140.98|143.11|140.91|143.18|140.98|143.11|140.91|0
1632842380000|2021-09-28 15:19:40|143.04|140.84|143.04|140.84|143.18|140.98|143.04|140.84|0
1632842390000|2021-09-28 15:19:50|143.11|140.91|142.96|140.76|143.11|140.91|142.96|140.76|0
1632842400000|2021-09-28 15:20:00|143.18|140.98|143.11|140.91|143.32|141.12|143.11|140.91|0
1632842410000|2021-09-28 15:20:10|143.39|141.19|143.53|141.33|143.53|141.33|143.39|141.19|0
1632842420000|2021-09-28 15:20:20|143.46|141.26|143.6|141.4|143.6|141.4|143.46|141.26|0
1632842430000|2021-09-28 15:20:30|143.39|141.19|143.11|140.91|143.39|141.19|143.11|140.91|0
1632842440000|2021-09-28 15:20:40|143.03|140.83|140.67|138.47|143.03|140.83|140.67|138.47|0
1632842450000|2021-09-28 15:20:50|140.6|138.4|140.6|138.4|140.67|138.47|140.53|138.33|0
1632842460000|2021-09-28 15:21:00|140.53|138.33|140.46|138.26|140.53|138.33|140.46|138.26|0
1632842470000|2021-09-28 15:21:10|140.39|138.19|140.46|138.26|140.53|138.33|140.39|138.19|0
1632842480000|2021-09-28 15:21:20|140.39|138.19|141.18|138.98|141.32|139.12|140.39|138.19|0
1632842490000|2021-09-28 15:21:30|141.11|138.91|140.97|138.77|141.11|138.91|140.9|138.7|0
1632842500000|2021-09-28 15:21:40|141.11|138.91|141.11|138.91|141.25|139.05|141.11|138.91|0
1632842510000|2021-09-28 15:21:50|141.04|138.84|141.04|138.84|141.11|138.91|141.04|138.84|0
1632842520000|2021-09-28 15:22:00|140.9|138.7|140.83|138.63|140.9|138.7|140.83|138.63|0
1632842530000|2021-09-28 15:22:10|140.9|138.7|140.97|138.77|140.97|138.77|140.83|138.63|0
1632842540000|2021-09-28 15:22:20|140.9|138.7|140.9|138.7|140.9|138.7|140.83|138.63|0
1632842550000|2021-09-28 15:22:30|140.69|138.49|140.76|138.56|140.76|138.56|140.69|138.49|0
1632842560000|2021-09-28 15:22:40|140.83|138.63|140.97|138.77|140.97|138.77|140.83|138.63|0
1632842570000|2021-09-28 15:22:50|141.18|138.98|141.25|139.05|141.25|139.05|141.18|138.98|0
1632842580000|2021-09-28 15:23:00|141.32|139.12|141.18|138.98|141.32|139.12|141.18|138.98|0
1632842590000|2021-09-28 15:23:10|141.11|138.91|140.9|138.7|141.11|138.91|140.76|138.56|0
1632842600000|2021-09-28 15:23:20|141.04|138.84|141.25|139.05|141.25|139.05|141.04|138.84|0
1632842610000|2021-09-28 15:23:30|141.32|139.12|141.81|139.61|141.81|139.61|141.32|139.12|0
1632842620000|2021-09-28 15:23:40|141.74|139.54|141.89|139.69|141.89|139.69|141.74|139.54|0
1632842630000|2021-09-28 15:23:50|141.81|139.61|141.53|139.33|141.81|139.61|141.53|139.33|0
1632842640000|2021-09-28 15:24:00|141.74|139.54|141.53|139.33|141.81|139.61|141.53|139.33|0
1632842650000|2021-09-28 15:24:10|141.81|139.61|141.67|139.47|141.81|139.61|141.67|139.47|0
1632842660000|2021-09-28 15:24:20|141.74|139.54|141.74|139.54|141.74|139.54|141.67|139.47|0
1632842670000|2021-09-28 15:24:30|141.6|139.4|141.53|139.33|141.6|139.4|141.53|139.33|0
1632842680000|2021-09-28 15:24:40|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1632842690000|2021-09-28 15:24:50|141.53|139.33|141.46|139.26|141.6|139.4|141.46|139.26|0
1632842700000|2021-09-28 15:25:00|141.39|139.19|141.32|139.12|141.39|139.19|141.32|139.12|0
1632842710000|2021-09-28 15:25:10|141.39|139.19|141.11|138.91|141.53|139.33|141.11|138.91|0
1632842720000|2021-09-28 15:25:20|140.83|138.63|141.04|138.84|141.04|138.84|140.83|138.63|0
1632842730000|2021-09-28 15:25:30|141.11|138.91|140.83|138.63|141.11|138.91|140.83|138.63|0
1632842740000|2021-09-28 15:25:40|140.97|138.77|140.83|138.63|140.97|138.77|140.69|138.49|0
1632842750000|2021-09-28 15:25:50|140.76|138.56|141.04|138.84|141.04|138.84|140.76|138.56|0
1632842760000|2021-09-28 15:26:00|140.97|138.77|140.97|138.77|141.04|138.84|140.97|138.77|0
1632842770000|2021-09-28 15:26:10|140.76|138.56|140.69|138.49|140.76|138.56|140.69|138.49|0
1632842780000|2021-09-28 15:26:20|140.55|138.35|140.62|138.42|140.69|138.49|140.55|138.35|0
1632842790000|2021-09-28 15:26:30|140.76|138.56|140.9|138.7|140.9|138.7|140.76|138.56|0
1632842800000|2021-09-28 15:26:40|140.97|138.77|141.04|138.84|141.04|138.84|140.83|138.63|0
1632842810000|2021-09-28 15:26:50|141.18|138.98|141.18|138.98|141.18|138.98|141.18|138.98|0
1632842820000|2021-09-28 15:27:00|141.25|139.05|141.11|138.91|141.25|139.05|141.11|138.91|0
1632842830000|2021-09-28 15:27:10|141.25|139.05|141.11|138.91|141.25|139.05|141.11|138.91|0
1632842840000|2021-09-28 15:27:20|141.25|139.05|141.25|139.05|141.25|139.05|141.18|138.98|0
1632842850000|2021-09-28 15:27:30|141.32|139.12|141.18|138.98|141.32|139.12|141.18|138.98|0
1632842860000|2021-09-28 15:27:40|141.11|138.91|140.97|138.77|141.11|138.91|140.9|138.7|0
1632842870000|2021-09-28 15:27:50|140.9|138.7|141.04|138.84|141.04|138.84|140.83|138.63|0
1632842880000|2021-09-28 15:28:00|141.32|139.12|141.46|139.26|141.53|139.33|141.25|139.05|0
1632842890000|2021-09-28 15:28:10|141.39|139.19|141.46|139.26|141.46|139.26|141.39|139.19|0
1632842900000|2021-09-28 15:28:20|141.39|139.19|141.6|139.4|141.6|139.4|141.39|139.19|0
1632842910000|2021-09-28 15:28:30|141.74|139.54|142.02|139.82|142.02|139.82|141.74|139.54|0
1632842920000|2021-09-28 15:28:40|141.95|139.75|141.92|139.72|141.95|139.75|141.88|139.68|0
1632842930000|2021-09-28 15:28:50|141.85|139.65|142.17|139.97|142.17|139.97|141.85|139.65|0
1632842940000|2021-09-28 15:29:00|142.24|140.04|142.24|140.04|142.24|140.04|142.17|139.97|0
1632842950000|2021-09-28 15:29:10|142.17|139.97|141.95|139.75|142.17|139.97|141.95|139.75|0
1632842960000|2021-09-28 15:29:20|142.09|139.89|142.24|140.04|142.24|140.04|142.09|139.89|0
1632842970000|2021-09-28 15:29:30|142.38|140.18|142.09|139.89|142.38|140.18|142.09|139.89|0
1632842980000|2021-09-28 15:29:40|141.81|139.61|141.74|139.54|141.81|139.61|141.67|139.47|0
1632842990000|2021-09-28 15:29:50|141.67|139.47|141.95|139.75|141.95|139.75|141.67|139.47|0
1632843000000|2021-09-28 15:30:00|141.88|139.68|142.09|139.89|142.17|139.97|141.88|139.68|0
1632843010000|2021-09-28 15:30:10|142.31|140.11|141.95|139.75|142.45|140.25|141.95|139.75|0
1632843020000|2021-09-28 15:30:20|141.74|139.54|141.46|139.26|141.74|139.54|141.39|139.19|0
1632843030000|2021-09-28 15:30:30|141.74|139.54|141.95|139.75|141.95|139.75|141.74|139.54|0
1632843040000|2021-09-28 15:30:40|142.02|139.82|142.16|139.96|142.16|139.96|142.02|139.82|0
1632843050000|2021-09-28 15:30:50|142.52|140.32|142.73|140.53|142.73|140.53|142.52|140.32|0
1632843060000|2021-09-28 15:31:00|142.52|140.32|142.73|140.53|142.73|140.53|142.52|140.32|0
1632843070000|2021-09-28 15:31:10|142.66|140.46|142.66|140.46|142.8|140.6|142.66|140.46|0
1632843080000|2021-09-28 15:31:20|142.8|140.6|142.94|140.74|142.94|140.74|142.8|140.6|0
1632843090000|2021-09-28 15:31:30|143.09|140.89|143.09|140.89|143.09|140.89|143.02|140.82|0
1632843100000|2021-09-28 15:31:40|143.02|140.82|143.02|140.82|143.02|140.82|142.87|140.67|0
1632843110000|2021-09-28 15:31:50|143.09|140.89|142.87|140.67|143.09|140.89|142.87|140.67|0
1632843120000|2021-09-28 15:32:00|142.94|140.74|143.02|140.82|143.02|140.82|142.8|140.6|0
1632843130000|2021-09-28 15:32:10|143.09|140.89|143.3|141.1|143.3|141.1|143.09|140.89|0
1632843140000|2021-09-28 15:32:20|143.23|141.03|142.94|140.74|143.23|141.03|142.87|140.67|0
1632843150000|2021-09-28 15:32:30|142.8|140.6|142.8|140.6|142.8|140.6|142.66|140.46|0
1632843160000|2021-09-28 15:32:40|142.59|140.39|142.59|140.39|142.8|140.6|142.59|140.39|0
1632843170000|2021-09-28 15:32:50|142.31|140.11|142.02|139.82|142.31|140.11|142.02|139.82|0
1632843180000|2021-09-28 15:33:00|142.16|139.96|142.66|140.46|142.66|140.46|142.16|139.96|0
1632843190000|2021-09-28 15:33:10|142.59|140.39|142.45|140.25|142.59|140.39|142.45|140.25|0
1632843200000|2021-09-28 15:33:20|142.52|140.32|142.66|140.46|142.66|140.46|142.52|140.32|0
1632843210000|2021-09-28 15:33:30|142.8|140.6|142.94|140.74|142.94|140.74|142.8|140.6|0
1632843220000|2021-09-28 15:33:40|143.01|140.81|142.94|140.74|143.01|140.81|142.94|140.74|0
1632843230000|2021-09-28 15:33:50|143.09|140.89|143.09|140.89|143.09|140.89|143.09|140.89|0
1632843240000|2021-09-28 15:34:00|143.23|141.03|142.8|140.6|143.23|141.03|142.8|140.6|0
1632843250000|2021-09-28 15:34:10|142.73|140.53|142.02|139.82|142.73|140.53|142.02|139.82|0
1632843260000|2021-09-28 15:34:20|141.88|139.68|142.38|140.18|142.38|140.18|141.88|139.68|0
1632843270000|2021-09-28 15:34:30|142.16|139.96|141.39|139.19|142.16|139.96|141.39|139.19|0
1632843280000|2021-09-28 15:34:40|141.1|138.9|141.24|139.04|141.24|139.04|141.1|138.9|0
1632843290000|2021-09-28 15:34:50|140.96|138.76|141.32|139.12|141.32|139.12|140.89|138.69|0
1632843300000|2021-09-28 15:35:00|141.39|139.19|141.81|139.61|141.81|139.61|141.39|139.19|0
1632843310000|2021-09-28 15:35:10|141.53|139.33|141.53|139.33|141.6|139.4|141.53|139.33|0
1632843320000|2021-09-28 15:35:20|141.74|139.54|141.1|138.9|141.74|139.54|141.1|138.9|0
1632843330000|2021-09-28 15:35:30|141.03|138.83|140.96|138.76|141.03|138.83|140.82|138.62|0
1632843340000|2021-09-28 15:35:40|140.75|138.55|141.1|138.9|141.1|138.9|140.75|138.55|0
1632843350000|2021-09-28 15:35:50|141.17|138.97|140.96|138.76|141.24|139.04|140.96|138.76|0
1632843360000|2021-09-28 15:36:00|141.03|138.83|141.39|139.19|141.39|139.19|141.03|138.83|0
1632843370000|2021-09-28 15:36:10|141.6|139.4|141.24|139.04|141.6|139.4|141.24|139.04|0
1632843380000|2021-09-28 15:36:20|141.39|139.19|141.24|139.04|141.39|139.19|141.24|139.04|0
1632843390000|2021-09-28 15:36:30|141.38|139.18|141.38|139.18|141.53|139.33|141.38|139.18|0
1632843400000|2021-09-28 15:36:40|141.53|139.33|141.67|139.47|141.67|139.47|141.53|139.33|0
1632843410000|2021-09-28 15:36:50|141.81|139.61|141.67|139.47|141.88|139.68|141.67|139.47|0
1632843420000|2021-09-28 15:37:00|141.81|139.61|141.53|139.33|141.81|139.61|141.53|139.33|0
1632843430000|2021-09-28 15:37:10|141.46|139.26|141.46|139.26|141.46|139.26|141.38|139.18|0
1632843440000|2021-09-28 15:37:20|141.6|139.4|141.67|139.47|141.67|139.47|141.6|139.4|0
1632843450000|2021-09-28 15:37:30|141.6|139.4|141.88|139.68|141.88|139.68|141.6|139.4|0
1632843460000|2021-09-28 15:37:40|141.95|139.75|141.88|139.68|141.95|139.75|141.88|139.68|0
1632843470000|2021-09-28 15:37:50|141.95|139.75|142.3|140.1|142.3|140.1|141.95|139.75|0
1632843480000|2021-09-28 15:38:00|142.16|139.96|142.23|140.03|142.3|140.1|142.16|139.96|0
1632843490000|2021-09-28 15:38:10|142.3|140.1|142.16|139.96|142.3|140.1|142.16|139.96|0
1632843500000|2021-09-28 15:38:20|142.13|139.93|142.23|140.03|142.3|140.1|142.13|139.93|0
1632843510000|2021-09-28 15:38:30|142.16|139.96|141.95|139.75|142.16|139.96|141.95|139.75|0
1632843520000|2021-09-28 15:38:40|141.81|139.61|141.6|139.4|141.81|139.61|141.6|139.4|0
1632843530000|2021-09-28 15:38:50|141.67|139.47|141.67|139.47|141.67|139.47|141.6|139.4|0
1632843540000|2021-09-28 15:39:00|141.6|139.4|141.81|139.61|141.81|139.61|141.6|139.4|0
1632843550000|2021-09-28 15:39:10|141.88|139.68|141.6|139.4|141.88|139.68|141.6|139.4|0
1632843560000|2021-09-28 15:39:20|141.45|139.25|141.31|139.11|141.45|139.25|141.31|139.11|0
1632843570000|2021-09-28 15:39:30|141.45|139.25|141.24|139.04|141.45|139.25|141.24|139.04|0
1632843580000|2021-09-28 15:39:40|141.17|138.97|141.24|139.04|141.24|139.04|141.17|138.97|0
1632843590000|2021-09-28 15:39:50|141.31|139.11|141.24|139.04|141.31|139.11|141.17|138.97|0
1632843600000|2021-09-28 15:40:00|141.38|139.18|141.24|139.04|141.38|139.18|141.24|139.04|0
1632843610000|2021-09-28 15:40:10|141.03|138.83|141.45|139.25|141.45|139.25|141.03|138.83|0
1632843620000|2021-09-28 15:40:20|141.52|139.32|141.45|139.25|141.52|139.32|141.45|139.25|0
1632843630000|2021-09-28 15:40:30|141.52|139.32|141.59|139.39|141.66|139.46|141.52|139.32|0
1632843640000|2021-09-28 15:40:40|141.74|139.54|141.88|139.68|141.88|139.68|141.74|139.54|0
1632843650000|2021-09-28 15:40:50|141.81|139.61|141.81|139.61|141.95|139.75|141.81|139.61|0
1632843660000|2021-09-28 15:41:00|141.95|139.75|141.81|139.61|141.95|139.75|141.81|139.61|0
1632843670000|2021-09-28 15:41:10|141.88|139.68|141.66|139.46|141.88|139.68|141.66|139.46|0
1632843680000|2021-09-28 15:41:20|141.74|139.54|141.74|139.54|141.81|139.61|141.74|139.54|0
1632843690000|2021-09-28 15:41:30|141.66|139.46|141.52|139.32|141.66|139.46|141.52|139.32|0
1632843700000|2021-09-28 15:41:40|141.38|139.18|141.31|139.11|141.45|139.25|141.31|139.11|0
1632843710000|2021-09-28 15:41:50|141.38|139.18|141.38|139.18|141.38|139.18|141.31|139.11|0
1632843720000|2021-09-28 15:42:00|141.45|139.25|141.45|139.25|141.45|139.25|141.38|139.18|0
1632843730000|2021-09-28 15:42:10|141.38|139.18|141.52|139.32|141.52|139.32|141.31|139.11|0
1632843740000|2021-09-28 15:42:20|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1632843750000|2021-09-28 15:42:30|141.52|139.32|141.66|139.46|141.66|139.46|141.52|139.32|0
1632843760000|2021-09-28 15:42:40|141.73|139.53|141.81|139.61|141.81|139.61|141.73|139.53|0
1632843770000|2021-09-28 15:42:50|141.73|139.53|142.02|139.82|142.02|139.82|141.73|139.53|0
1632843780000|2021-09-28 15:43:00|142.3|140.1|142.44|140.24|142.44|140.24|142.3|140.1|0
1632843790000|2021-09-28 15:43:10|142.37|140.17|142.58|140.38|142.58|140.38|142.37|140.17|0
1632843800000|2021-09-28 15:43:20|142.73|140.53|142.87|140.67|142.87|140.67|142.65|140.45|0
1632843810000|2021-09-28 15:43:30|142.94|140.74|142.87|140.67|142.94|140.74|142.87|140.67|0
1632843820000|2021-09-28 15:43:40|142.94|140.74|143.01|140.81|143.01|140.81|142.87|140.67|0
1632843830000|2021-09-28 15:43:50|143.08|140.88|143.15|140.95|143.15|140.95|143.08|140.88|0
1632843840000|2021-09-28 15:44:00|143.29|141.09|142.87|140.67|143.29|141.09|142.73|140.53|0
1632843850000|2021-09-28 15:44:10|143.01|140.81|142.94|140.74|143.01|140.81|142.8|140.6|0
1632843860000|2021-09-28 15:44:20|142.8|140.6|142.65|140.45|142.8|140.6|142.65|140.45|0
1632843870000|2021-09-28 15:44:30|142.72|140.52|142.87|140.67|142.87|140.67|142.65|140.45|0
1632843880000|2021-09-28 15:44:40|142.94|140.74|143.08|140.88|143.08|140.88|142.87|140.67|0
1632843890000|2021-09-28 15:44:50|142.94|140.74|143.01|140.81|143.01|140.81|142.94|140.74|0
1632843900000|2021-09-28 15:45:00|142.72|140.52|142.94|140.74|142.94|140.74|142.51|140.31|0
1632843910000|2021-09-28 15:45:10|143.15|140.95|142.65|140.45|143.15|140.95|142.65|140.45|0
1632843920000|2021-09-28 15:45:20|142.87|140.67|143.01|140.81|143.01|140.81|142.8|140.6|0
1632843930000|2021-09-28 15:45:30|142.94|140.74|143.22|141.02|143.22|141.02|142.94|140.74|0
1632843940000|2021-09-28 15:45:40|143.29|141.09|143.36|141.16|143.36|141.16|143.22|141.02|0
1632843950000|2021-09-28 15:45:50|143.51|141.31|143.36|141.16|143.51|141.31|143.36|141.16|0
1632843960000|2021-09-28 15:46:00|143.44|141.24|143.29|141.09|143.44|141.24|143.29|141.09|0
1632843970000|2021-09-28 15:46:10|143.22|141.02|143.22|141.02|143.22|141.02|143.22|141.02|0
1632843980000|2021-09-28 15:46:20|143.29|141.09|143.29|141.09|143.36|141.16|143.29|141.09|0
1632843990000|2021-09-28 15:46:30|143.36|141.16|143.22|141.02|143.36|141.16|143.15|140.95|0
1632844000000|2021-09-28 15:46:40|143.36|141.16|143.36|141.16|143.36|141.16|143.36|141.16|0
1632844010000|2021-09-28 15:46:50|143.22|141.02|143.44|141.24|143.44|141.24|143.22|141.02|0
1632844020000|2021-09-28 15:47:00|143.29|141.09|143.29|141.09|143.29|141.09|143.22|141.02|0
1632844030000|2021-09-28 15:47:10|143.36|141.16|143.58|141.38|143.58|141.38|143.36|141.16|0
1632844040000|2021-09-28 15:47:20|143.51|141.31|143.51|141.31|143.51|141.31|143.51|141.31|0
1632844050000|2021-09-28 15:47:30|143.58|141.38|143.58|141.38|143.58|141.38|143.58|141.38|0
1632844060000|2021-09-28 15:47:40|143.65|141.45|143.58|141.38|143.65|141.45|143.58|141.38|0
1632844070000|2021-09-28 15:47:50|143.79|141.59|143.58|141.38|143.79|141.59|143.58|141.38|0
1632844080000|2021-09-28 15:48:00|143.36|141.16|143.43|141.23|143.43|141.23|143.36|141.16|0
1632844090000|2021-09-28 15:48:10|143.36|141.16|143.36|141.16|143.43|141.23|143.36|141.16|0
1632844100000|2021-09-28 15:48:20|143.29|141.09|143.29|141.09|143.29|141.09|143.22|141.02|0
1632844110000|2021-09-28 15:48:30|143.43|141.23|143.36|141.16|143.43|141.23|143.36|141.16|0
1632844120000|2021-09-28 15:48:40|143.29|141.09|143.22|141.02|143.36|141.16|143.22|141.02|0
1632844130000|2021-09-28 15:48:50|142.58|140.38|142.37|140.17|142.58|140.38|142.37|140.17|0
1632844140000|2021-09-28 15:49:00|142.16|139.96|142.58|140.38|142.58|140.38|142.16|139.96|0
1632844150000|2021-09-28 15:49:10|142.37|140.17|142.44|140.24|142.44|140.24|142.23|140.03|0
1632844160000|2021-09-28 15:49:20|142.51|140.31|142.79|140.59|142.79|140.59|142.51|140.31|0
1632844170000|2021-09-28 15:49:30|142.86|140.66|142.86|140.66|142.86|140.66|142.86|140.66|0
1632844180000|2021-09-28 15:49:40|142.94|140.74|142.72|140.52|143.01|140.81|142.72|140.52|0
1632844190000|2021-09-28 15:49:50|142.86|140.66|142.94|140.74|142.94|140.74|142.79|140.59|0
1632844200000|2021-09-28 15:50:00|143.01|140.81|143.36|141.16|143.36|141.16|143.01|140.81|0
1632844210000|2021-09-28 15:50:10|143.58|141.38|143.86|141.66|143.86|141.66|143.58|141.38|0
1632844220000|2021-09-28 15:50:20|143.79|141.59|143.86|141.66|143.86|141.66|143.79|141.59|0
1632844230000|2021-09-28 15:50:30|143.79|141.59|143.86|141.66|143.86|141.66|143.79|141.59|0
1632844240000|2021-09-28 15:50:40|143.93|141.73|143.93|141.73|143.93|141.73|143.86|141.66|0
1632844250000|2021-09-28 15:50:50|144|141.8|143.93|141.73|144|141.8|143.93|141.73|0
1632844260000|2021-09-28 15:51:00|144|141.8|143.86|141.66|144.08|141.88|143.86|141.66|0
1632844270000|2021-09-28 15:51:10|143.79|141.59|143.79|141.59|143.93|141.73|143.79|141.59|0
1632844280000|2021-09-28 15:51:20|143.72|141.52|143.43|141.23|143.72|141.52|143.43|141.23|0
1632844290000|2021-09-28 15:51:30|143.58|141.38|143.72|141.52|143.72|141.52|143.5|141.3|0
1632844300000|2021-09-28 15:51:40|143.58|141.38|143.58|141.38|143.58|141.38|143.5|141.3|0
1632844310000|2021-09-28 15:51:50|143.65|141.45|143.65|141.45|143.65|141.45|143.58|141.38|0
1632844320000|2021-09-28 15:52:00|143.72|141.52|143.86|141.66|143.86|141.66|143.72|141.52|0
1632844330000|2021-09-28 15:52:10|144|141.8|143.93|141.73|144|141.8|143.86|141.66|0
1632844340000|2021-09-28 15:52:20|143.79|141.59|143.93|141.73|143.93|141.73|143.79|141.59|0
1632844350000|2021-09-28 15:52:30|143.79|141.59|143.86|141.66|143.86|141.66|143.79|141.59|0
1632844360000|2021-09-28 15:52:40|143.93|141.73|144.08|141.88|144.08|141.88|143.93|141.73|0
1632844370000|2021-09-28 15:52:50|144.15|141.95|144.15|141.95|144.15|141.95|144.15|141.95|0
1632844380000|2021-09-28 15:53:00|144.22|142.02|144.08|141.88|144.29|142.09|144.08|141.88|0
1632844390000|2021-09-28 15:53:10|144.15|141.95|144.07|141.87|144.15|141.95|144|141.8|0
1632844400000|2021-09-28 15:53:20|144.11|141.91|144.29|142.09|144.29|142.09|144.11|141.91|0
1632844410000|2021-09-28 15:53:30|144.22|142.02|144.15|141.95|144.29|142.09|144.15|141.95|0
1632844420000|2021-09-28 15:53:40|143.93|141.73|143.72|141.52|143.93|141.73|143.72|141.52|0
1632844430000|2021-09-28 15:53:50|143.57|141.37|143.57|141.37|143.57|141.37|143.5|141.3|0
1632844440000|2021-09-28 15:54:00|143.5|141.3|143.36|141.16|143.5|141.3|143.36|141.16|0
1632844450000|2021-09-28 15:54:10|143.22|141.02|142.93|140.73|143.22|141.02|142.93|140.73|0
1632844460000|2021-09-28 15:54:20|143.08|140.88|142.65|140.45|143.08|140.88|142.65|140.45|0
1632844470000|2021-09-28 15:54:30|142.72|140.52|142.51|140.31|142.72|140.52|142.51|140.31|0
1632844480000|2021-09-28 15:54:40|142.58|140.38|142.58|140.38|142.65|140.45|142.58|140.38|0
1632844490000|2021-09-28 15:54:50|142.51|140.31|142.36|140.16|142.51|140.31|142.36|140.16|0
1632844500000|2021-09-28 15:55:00|142.44|140.24|142.79|140.59|142.79|140.59|142.44|140.24|0
1632844510000|2021-09-28 15:55:10|142.72|140.52|142.29|140.09|142.72|140.52|142.29|140.09|0
1632844520000|2021-09-28 15:55:20|142.22|140.02|142.29|140.09|142.29|140.09|142.15|139.95|0
1632844530000|2021-09-28 15:55:30|142.22|140.02|142.36|140.16|142.36|140.16|142.22|140.02|0
1632844540000|2021-09-28 15:55:40|142.44|140.24|142.51|140.31|142.51|140.31|142.36|140.16|0
1632844550000|2021-09-28 15:55:50|142.58|140.38|142.72|140.52|142.79|140.59|142.58|140.38|0
1632844560000|2021-09-28 15:56:00|142.86|140.66|142.72|140.52|142.86|140.66|142.72|140.52|0
1632844570000|2021-09-28 15:56:10|142.51|140.31|142.22|140.02|142.51|140.31|142.22|140.02|0
1632844580000|2021-09-28 15:56:20|142.15|139.95|142.08|139.88|142.15|139.95|142.08|139.88|0
1632844590000|2021-09-28 15:56:30|142.22|140.02|142.29|140.09|142.29|140.09|142.22|140.02|0
1632844600000|2021-09-28 15:56:40|142.36|140.16|142.51|140.31|142.51|140.31|142.36|140.16|0
1632844610000|2021-09-28 15:56:50|142.58|140.38|142.51|140.31|142.65|140.45|142.51|140.31|0
1632844620000|2021-09-28 15:57:00|142.58|140.38|142.72|140.52|142.72|140.52|142.58|140.38|0
1632844630000|2021-09-28 15:57:10|142.79|140.59|142.65|140.45|142.79|140.59|142.65|140.45|0
1632844640000|2021-09-28 15:57:20|142.72|140.52|142.72|140.52|142.79|140.59|142.72|140.52|0
1632844650000|2021-09-28 15:57:30|142.65|140.45|142.65|140.45|142.72|140.52|142.65|140.45|0
1632844660000|2021-09-28 15:57:40|142.58|140.38|142.36|140.16|142.58|140.38|142.36|140.16|0
1632844670000|2021-09-28 15:57:50|142.22|140.02|142.22|140.02|142.29|140.09|142.22|140.02|0
1632844680000|2021-09-28 15:58:00|142.15|139.95|142.15|139.95|142.29|140.09|142.15|139.95|0
1632844690000|2021-09-28 15:58:10|142.22|140.02|142.15|139.95|142.22|140.02|142.08|139.88|0
1632844700000|2021-09-28 15:58:20|142.29|140.09|142.36|140.16|142.36|140.16|142.29|140.09|0
1632844710000|2021-09-28 15:58:30|142.5|140.3|142.5|140.3|142.58|140.38|142.5|140.3|0
1632844720000|2021-09-28 15:58:40|142.36|140.16|142.15|139.95|142.36|140.16|142.15|139.95|0
1632844730000|2021-09-28 15:58:50|141.94|139.74|141.8|139.6|141.94|139.74|141.8|139.6|0
1632844740000|2021-09-28 15:59:00|141.94|139.74|141.87|139.67|142.01|139.81|141.87|139.67|0
1632844750000|2021-09-28 15:59:10|141.94|139.74|141.94|139.74|141.94|139.74|141.94|139.74|0
1632844760000|2021-09-28 15:59:20|142.08|139.88|142.29|140.09|142.29|140.09|142.08|139.88|0
1632844770000|2021-09-28 15:59:30|142.15|139.95|142.15|139.95|142.15|139.95|142.08|139.88|0
1632844780000|2021-09-28 15:59:40|142.01|139.81|141.94|139.74|142.01|139.81|141.94|139.74|0
1632844790000|2021-09-28 15:59:50|142.01|139.81|142.01|139.81|142.15|139.95|142.01|139.81|0
1632844800000|2021-09-28 16:00:00|142.15|139.95|142.08|139.88|142.36|140.16|142.08|139.88|0
1632844810000|2021-09-28 16:00:10|142.22|140.02|142.43|140.23|142.43|140.23|142.22|140.02|0
1632844820000|2021-09-28 16:00:20|142.65|140.45|142.65|140.45|142.72|140.52|142.65|140.45|0
1632844830000|2021-09-28 16:00:30|142.82|140.62|142.79|140.59|142.82|140.62|142.72|140.52|0
1632844840000|2021-09-28 16:00:40|142.72|140.52|142.5|140.3|142.72|140.52|142.5|140.3|0
1632844850000|2021-09-28 16:00:50|142.43|140.23|142.72|140.52|142.72|140.52|142.43|140.23|0
1632844860000|2021-09-28 16:01:00|142.86|140.66|143.14|140.94|143.14|140.94|142.79|140.59|0
1632844870000|2021-09-28 16:01:10|142.93|140.73|143.21|141.01|143.21|141.01|142.93|140.73|0
1632844880000|2021-09-28 16:01:20|143.29|141.09|143.21|141.01|143.29|141.09|143.14|140.94|0
1632844890000|2021-09-28 16:01:30|143.14|140.94|143.21|141.01|143.29|141.09|143.14|140.94|0
1632844900000|2021-09-28 16:01:40|143.43|141.23|143.29|141.09|143.43|141.23|143.29|141.09|0
1632844920000|2021-09-28 16:02:00|143.36|141.16|143.29|141.09|143.36|141.16|143.25|141.05|0
1632844930000|2021-09-28 16:02:10|143.36|141.16|143.29|141.09|143.36|141.16|143.14|140.94|0
1632844940000|2021-09-28 16:02:20|143.28|141.08|143.36|141.16|143.43|141.23|143.28|141.08|0
1632844950000|2021-09-28 16:02:30|143.5|141.3|143.46|141.26|143.5|141.3|143.43|141.23|0
1632844960000|2021-09-28 16:02:40|143.64|141.44|143.86|141.66|143.86|141.66|143.57|141.37|0
1632844970000|2021-09-28 16:02:50|143.93|141.73|143.93|141.73|143.93|141.73|143.93|141.73|0
1632844980000|2021-09-28 16:03:00|144|141.8|144.11|141.91|144.11|141.91|144|141.8|0
1632844990000|2021-09-28 16:03:10|144.14|141.94|144|141.8|144.14|141.94|144|141.8|0
1632845000000|2021-09-28 16:03:20|144.07|141.87|144.07|141.87|144.14|141.94|144.07|141.87|0
1632845010000|2021-09-28 16:03:30|144.28|142.08|144.21|142.01|144.28|142.08|144.21|142.01|0
1632845020000|2021-09-28 16:03:40|144.14|141.94|143.71|141.51|144.14|141.94|143.71|141.51|0
1632845030000|2021-09-28 16:03:50|143.78|141.58|143.71|141.51|143.86|141.66|143.71|141.51|0
1632845040000|2021-09-28 16:04:00|143.78|141.58|144|141.8|144|141.8|143.78|141.58|0
1632845050000|2021-09-28 16:04:10|144.07|141.87|144.21|142.01|144.21|142.01|144.07|141.87|0
1632845060000|2021-09-28 16:04:20|144|141.8|144|141.8|144|141.8|144|141.8|0
1632845070000|2021-09-28 16:04:30|144.07|141.87|144.14|141.94|144.21|142.01|144.07|141.87|0
1632845080000|2021-09-28 16:04:40|143.93|141.73|143.93|141.73|143.93|141.73|143.93|141.73|0
1632845090000|2021-09-28 16:04:50|144|141.8|143.85|141.65|144|141.8|143.85|141.65|0
1632845100000|2021-09-28 16:05:00|143.93|141.73|143.93|141.73|144|141.8|143.93|141.73|0
1632845110000|2021-09-28 16:05:10|144.07|141.87|144|141.8|144.07|141.87|144|141.8|0
1632845120000|2021-09-28 16:05:20|144.21|142.01|144.36|142.16|144.36|142.16|144.21|142.01|0
1632845130000|2021-09-28 16:05:30|144.57|142.37|144.43|142.23|144.57|142.37|144.43|142.23|0
1632845140000|2021-09-28 16:05:40|144.39|142.19|144.57|142.37|144.64|142.44|144.39|142.19|0
1632845150000|2021-09-28 16:05:50|144.5|142.3|144.14|141.94|144.5|142.3|144.14|141.94|0
1632845160000|2021-09-28 16:06:00|144|141.8|143.85|141.65|144|141.8|143.85|141.65|0
1632845170000|2021-09-28 16:06:10|143.78|141.58|144.07|141.87|144.07|141.87|143.78|141.58|0
1632845180000|2021-09-28 16:06:20|143.93|141.73|144|141.8|144|141.8|143.93|141.73|0
1632845190000|2021-09-28 16:06:30|144.14|141.94|144.43|142.23|144.43|142.23|144.07|141.87|0
1632845200000|2021-09-28 16:06:40|144.28|142.08|144.35|142.15|144.35|142.15|144.21|142.01|0
1632845210000|2021-09-28 16:06:50|144.43|142.23|144.14|141.94|144.43|142.23|144.14|141.94|0
1632845220000|2021-09-28 16:07:00|144.07|141.87|144.07|141.87|144.14|141.94|144|141.8|0
1632845230000|2021-09-28 16:07:10|143.71|141.51|143.35|141.15|143.71|141.51|143.35|141.15|0
1632845240000|2021-09-28 16:07:20|143.28|141.08|143|140.8|143.28|141.08|142.86|140.66|0
1632845250000|2021-09-28 16:07:30|142.78|140.58|143|140.8|143.07|140.87|142.78|140.58|0
1632845260000|2021-09-28 16:07:40|142.71|140.51|142.5|140.3|142.78|140.58|142.5|140.3|0
1632845270000|2021-09-28 16:07:50|142.43|140.23|142.57|140.37|142.57|140.37|142.43|140.23|0
1632845280000|2021-09-28 16:08:00|142.71|140.51|142.93|140.73|142.93|140.73|142.71|140.51|0
1632845290000|2021-09-28 16:08:10|143.21|141.01|143|140.8|143.21|141.01|142.78|140.58|0
1632845300000|2021-09-28 16:08:20|142.85|140.65|142.71|140.51|142.85|140.65|142.71|140.51|0
1632845310000|2021-09-28 16:08:30|142.78|140.58|142.93|140.73|142.93|140.73|142.78|140.58|0
1632845320000|2021-09-28 16:08:40|143|140.8|142.85|140.65|143|140.8|142.85|140.65|0
1632845330000|2021-09-28 16:08:50|142.78|140.58|142.57|140.37|142.78|140.58|142.57|140.37|0
1632845340000|2021-09-28 16:09:00|142.64|140.44|142.71|140.51|142.71|140.51|142.57|140.37|0
1632845350000|2021-09-28 16:09:10|142.78|140.58|143|140.8|143|140.8|142.78|140.58|0
1632845360000|2021-09-28 16:09:20|143.07|140.87|142.93|140.73|143.07|140.87|142.93|140.73|0
1632845370000|2021-09-28 16:09:30|142.78|140.58|142.64|140.44|142.78|140.58|142.64|140.44|0
1632845380000|2021-09-28 16:09:40|142.71|140.51|142.93|140.73|142.93|140.73|142.71|140.51|0
1632845390000|2021-09-28 16:09:50|142.85|140.65|142.64|140.44|142.85|140.65|142.64|140.44|0
1632845400000|2021-09-28 16:10:00|142.93|140.73|142.93|140.73|142.93|140.73|142.85|140.65|0
1632845410000|2021-09-28 16:10:10|143|140.8|143|140.8|143.07|140.87|143|140.8|0
1632845420000|2021-09-28 16:10:20|142.78|140.58|142.78|140.58|142.85|140.65|142.78|140.58|0
1632845430000|2021-09-28 16:10:30|142.85|140.65|142.85|140.65|142.85|140.65|142.85|140.65|0
1632845440000|2021-09-28 16:10:40|142.92|140.72|142.92|140.72|143|140.8|142.92|140.72|0
1632845450000|2021-09-28 16:10:50|143|140.8|143.21|141.01|143.21|141.01|143|140.8|0
1632845460000|2021-09-28 16:11:00|143.07|140.87|142.43|140.23|143.07|140.87|142.43|140.23|0
1632845470000|2021-09-28 16:11:10|142.5|140.3|142.36|140.16|142.5|140.3|142.36|140.16|0
1632845480000|2021-09-28 16:11:20|142.22|140.02|141|138.8|142.22|140.02|141|138.8|0
1632845490000|2021-09-28 16:11:30|140.86|138.66|140.86|138.66|140.86|138.66|140.79|138.59|0
1632845500000|2021-09-28 16:11:40|140.79|138.59|140.57|138.37|140.79|138.59|140.57|138.37|0
1632845510000|2021-09-28 16:11:50|140.64|138.44|140.57|138.37|140.68|138.48|140.57|138.37|0
1632845520000|2021-09-28 16:12:00|140.5|138.3|140.36|138.16|140.5|138.3|140.29|138.09|0
1632845530000|2021-09-28 16:12:10|140.43|138.23|140.57|138.37|140.64|138.44|140.43|138.23|0
1632845540000|2021-09-28 16:12:20|140.5|138.3|140.64|138.44|140.64|138.44|140.5|138.3|0
1632845550000|2021-09-28 16:12:30|140.57|138.37|140.64|138.44|140.64|138.44|140.57|138.37|0
1632845560000|2021-09-28 16:12:40|140.57|138.37|140.64|138.44|140.71|138.51|140.57|138.37|0
1632845570000|2021-09-28 16:12:50|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1632845580000|2021-09-28 16:13:00|140.5|138.3|140.36|138.16|140.5|138.3|140.22|138.02|0
1632845590000|2021-09-28 16:13:10|140.43|138.23|140.43|138.23|140.5|138.3|140.43|138.23|0
1632845600000|2021-09-28 16:13:20|140.5|138.3|140.22|138.02|140.5|138.3|140.22|138.02|0
1632845610000|2021-09-28 16:13:30|140.29|138.09|140.08|137.88|140.29|138.09|140.01|137.81|0
1632845620000|2021-09-28 16:13:40|140.15|137.95|140.01|137.81|140.15|137.95|140.01|137.81|0
1632845630000|2021-09-28 16:13:50|139.94|137.74|139.87|137.67|140.01|137.81|139.87|137.67|0
1632845640000|2021-09-28 16:14:00|139.8|137.6|139.94|137.74|140.01|137.81|139.8|137.6|0
1632845650000|2021-09-28 16:14:10|139.8|137.6|140.01|137.81|140.01|137.81|139.8|137.6|0
1632845660000|2021-09-28 16:14:20|140.08|137.88|139.94|137.74|140.15|137.95|139.94|137.74|0
1632845670000|2021-09-28 16:14:30|140.08|137.88|140.22|138.02|140.22|138.02|140.08|137.88|0
1632845680000|2021-09-28 16:14:40|140.15|137.95|140.22|138.02|140.22|138.02|140.15|137.95|0
1632845690000|2021-09-28 16:14:50|140.29|138.09|140.15|137.95|140.29|138.09|140.15|137.95|0
1632845700000|2021-09-28 16:15:00|140.22|138.02|140.29|138.09|140.29|138.09|140.22|138.02|0
1632845710000|2021-09-28 16:15:10|140.36|138.16|140.43|138.23|140.43|138.23|140.29|138.09|0
1632845720000|2021-09-28 16:15:20|140.36|138.16|140.22|138.02|140.36|138.16|140.22|138.02|0
1632845730000|2021-09-28 16:15:30|140.43|138.23|140.43|138.23|140.43|138.23|140.36|138.16|0
1632845740000|2021-09-28 16:15:40|140.5|138.3|140.54|138.34|140.54|138.34|140.5|138.3|0
1632845750000|2021-09-28 16:15:50|140.5|138.3|140.64|138.44|140.64|138.44|140.5|138.3|0
1632845760000|2021-09-28 16:16:00|140.5|138.3|140.29|138.09|140.5|138.3|140.29|138.09|0
1632845770000|2021-09-28 16:16:10|140.22|138.02|140.01|137.81|140.22|138.02|139.94|137.74|0
1632845780000|2021-09-28 16:16:20|139.94|137.74|140.08|137.88|140.08|137.88|139.94|137.74|0
1632845790000|2021-09-28 16:16:30|140.01|137.81|139.8|137.6|140.01|137.81|139.8|137.6|0
1632845800000|2021-09-28 16:16:40|140.01|137.81|140.12|137.92|140.12|137.92|139.94|137.74|0
1632845810000|2021-09-28 16:16:50|140.08|137.88|140.15|137.95|140.15|137.95|140.08|137.88|0
1632845820000|2021-09-28 16:17:00|140.08|137.88|139.94|137.74|140.15|137.95|139.94|137.74|0
1632845830000|2021-09-28 16:17:10|140.01|137.81|140.05|137.85|140.08|137.88|140.01|137.81|0
1632845840000|2021-09-28 16:17:20|138.08|135.88|138.08|135.88|138.15|135.95|138.08|135.88|0
1632845850000|2021-09-28 16:17:30|138.01|135.81|138.01|135.81|138.01|135.81|137.97|135.77|0
1632845860000|2021-09-28 16:17:40|139.11|136.91|139.15|136.95|139.22|137.02|139.08|136.88|0
1632845870000|2021-09-28 16:17:50|139.22|137.02|139.22|137.02|139.22|137.02|139.22|137.02|0
1632845880000|2021-09-28 16:18:00|139.29|137.09|139.15|136.95|139.29|137.09|139.08|136.88|0
1632845890000|2021-09-28 16:18:10|139.22|137.02|139.08|136.88|139.22|137.02|139.08|136.88|0
1632845900000|2021-09-28 16:18:20|138.8|136.6|139.15|136.95|139.15|136.95|138.8|136.6|0
1632845910000|2021-09-28 16:18:30|139.22|137.02|138.87|136.67|139.22|137.02|138.87|136.67|0
1632845920000|2021-09-28 16:18:40|138.8|136.6|138.59|136.39|138.8|136.6|138.59|136.39|0
1632845930000|2021-09-28 16:18:50|138.73|136.53|138.59|136.39|138.83|136.63|138.59|136.39|0
1632845940000|2021-09-28 16:19:00|138.66|136.46|138.76|136.56|138.8|136.6|138.66|136.46|0
1632845950000|2021-09-28 16:19:10|138.87|136.67|138.97|136.77|138.97|136.77|138.87|136.67|0
1632845960000|2021-09-28 16:19:20|139.01|136.81|139.22|137.02|139.22|137.02|139.01|136.81|0
1632845970000|2021-09-28 16:19:30|139.29|137.09|139.43|137.23|139.43|137.23|139.29|137.09|0
1632845980000|2021-09-28 16:19:40|139.5|137.3|139.36|137.16|139.5|137.3|139.36|137.16|0
1632845990000|2021-09-28 16:19:50|139.5|137.3|139.36|137.16|139.5|137.3|139.36|137.16|0
1632846000000|2021-09-28 16:20:00|139.5|137.3|139.46|137.26|139.57|137.37|139.36|137.16|0
1632846010000|2021-09-28 16:20:10|139.43|137.23|139.64|137.44|139.64|137.44|139.43|137.23|0
1632846020000|2021-09-28 16:20:20|139.53|137.33|139.43|137.23|139.53|137.33|139.43|137.23|0
1632846030000|2021-09-28 16:20:30|139.64|137.44|139.64|137.44|139.64|137.44|139.57|137.37|0
1632846040000|2021-09-28 16:20:40|139.57|137.37|139.78|137.58|139.78|137.58|139.57|137.37|0
1632846050000|2021-09-28 16:20:50|139.85|137.65|139.92|137.72|139.92|137.72|139.85|137.65|0
1632846060000|2021-09-28 16:21:00|139.99|137.79|139.99|137.79|139.99|137.79|139.92|137.72|0
1632846070000|2021-09-28 16:21:10|139.92|137.72|139.92|137.72|139.92|137.72|139.92|137.72|0
1632846080000|2021-09-28 16:21:20|139.99|137.79|139.99|137.79|140.06|137.86|139.99|137.79|0
1632846090000|2021-09-28 16:21:30|140.13|137.93|140.13|137.93|140.13|137.93|140.06|137.86|0
1632846100000|2021-09-28 16:21:40|140.06|137.86|140.13|137.93|140.13|137.93|139.99|137.79|0
1632846110000|2021-09-28 16:21:50|140.2|138|140.2|138|140.2|138|140.13|137.93|0
1632846120000|2021-09-28 16:22:00|140.13|137.93|140.06|137.86|140.27|138.07|140.06|137.86|0
1632846130000|2021-09-28 16:22:10|140.13|137.93|140.2|138|140.2|138|140.13|137.93|0
1632846140000|2021-09-28 16:22:20|140.13|137.93|139.92|137.72|140.13|137.93|139.92|137.72|0
1632846150000|2021-09-28 16:22:30|139.85|137.65|139.78|137.58|139.85|137.65|139.78|137.58|0
1632846160000|2021-09-28 16:22:40|139.64|137.44|139.42|137.22|139.64|137.44|139.42|137.22|0
1632846170000|2021-09-28 16:22:50|139.5|137.3|139.42|137.22|139.5|137.3|139.21|137.01|0
1632846180000|2021-09-28 16:23:00|139.28|137.08|139.35|137.15|139.35|137.15|139.21|137.01|0
1632846190000|2021-09-28 16:23:10|139.49|137.29|139.35|137.15|139.49|137.29|139.35|137.15|0
1632846200000|2021-09-28 16:23:20|139.42|137.22|139.35|137.15|139.42|137.22|139.35|137.15|0
1632846210000|2021-09-28 16:23:30|139.28|137.08|139.28|137.08|139.28|137.08|139.21|137.01|0
1632846220000|2021-09-28 16:23:40|139.35|137.15|139.21|137.01|139.42|137.22|139.21|137.01|0
1632846230000|2021-09-28 16:23:50|139.28|137.08|139.42|137.22|139.42|137.22|139.28|137.08|0
1632846240000|2021-09-28 16:24:00|139.35|137.15|139.42|137.22|139.49|137.29|139.28|137.08|0
1632846250000|2021-09-28 16:24:10|139.28|137.08|139.21|137.01|139.35|137.15|139.21|137.01|0
1632846260000|2021-09-28 16:24:20|139.14|136.94|139.14|136.94|139.21|137.01|139.14|136.94|0
1632846270000|2021-09-28 16:24:30|139.28|137.08|139.42|137.22|139.42|137.22|139.28|137.08|0
1632846280000|2021-09-28 16:24:40|139.35|137.15|139.35|137.15|139.35|137.15|139.35|137.15|0
1632846290000|2021-09-28 16:24:50|139.42|137.22|139.56|137.36|139.56|137.36|139.42|137.22|0
1632846300000|2021-09-28 16:25:00|139.49|137.29|139.56|137.36|139.56|137.36|139.49|137.29|0
1632846310000|2021-09-28 16:25:10|139.42|137.22|139.35|137.15|139.42|137.22|139.35|137.15|0
1632846320000|2021-09-28 16:25:20|139.42|137.22|139.49|137.29|139.49|137.29|139.42|137.22|0
1632846330000|2021-09-28 16:25:30|139.42|137.22|139.7|137.5|139.77|137.57|139.42|137.22|0
1632846340000|2021-09-28 16:25:40|139.77|137.57|139.7|137.5|139.77|137.57|139.7|137.5|0
1632846350000|2021-09-28 16:25:50|139.77|137.57|139.7|137.5|139.85|137.65|139.7|137.5|0
1632846360000|2021-09-28 16:26:00|139.63|137.43|139.7|137.5|139.77|137.57|139.63|137.43|0
1632846370000|2021-09-28 16:26:10|139.63|137.43|139.53|137.33|139.63|137.43|139.49|137.29|0
1632846380000|2021-09-28 16:26:20|139.56|137.36|139.63|137.43|139.7|137.5|139.56|137.36|0
1632846390000|2021-09-28 16:26:30|139.56|137.36|139.21|137.01|139.56|137.36|139.21|137.01|0
1632846400000|2021-09-28 16:26:40|139.14|136.94|139.07|136.87|139.21|137.01|139.07|136.87|0
1632846410000|2021-09-28 16:26:50|138.93|136.73|138.93|136.73|138.93|136.73|138.79|136.59|0
1632846420000|2021-09-28 16:27:00|139|136.8|139.07|136.87|139.07|136.87|139|136.8|0
1632846430000|2021-09-28 16:27:10|139.14|136.94|139.21|137.01|139.21|137.01|139.14|136.94|0
1632846440000|2021-09-28 16:27:20|139.07|136.87|139.21|137.01|139.21|137.01|139.07|136.87|0
1632846450000|2021-09-28 16:27:30|139.14|136.94|139.28|137.08|139.28|137.08|139.07|136.87|0
1632846460000|2021-09-28 16:27:40|139.21|137.01|139.56|137.36|139.56|137.36|139.21|137.01|0
1632846470000|2021-09-28 16:27:50|139.7|137.5|139.7|137.5|139.77|137.57|139.7|137.5|0
1632846480000|2021-09-28 16:28:00|139.63|137.43|139.7|137.5|139.7|137.5|139.63|137.43|0
1632846490000|2021-09-28 16:28:10|139.84|137.64|139.77|137.57|139.84|137.64|139.7|137.5|0
1632846500000|2021-09-28 16:28:20|139.84|137.64|139.77|137.57|139.84|137.64|139.77|137.57|0
1632846510000|2021-09-28 16:28:30|139.7|137.5|139.7|137.5|139.84|137.64|139.7|137.5|0
1632846520000|2021-09-28 16:28:40|139.77|137.57|139.63|137.43|139.77|137.57|139.63|137.43|0
1632846530000|2021-09-28 16:28:50|139.56|137.36|139.56|137.36|139.63|137.43|139.56|137.36|0
1632846540000|2021-09-28 16:29:00|139.42|137.22|139.63|137.43|139.63|137.43|139.42|137.22|0
1632846550000|2021-09-28 16:29:10|139.84|137.64|139.7|137.5|139.84|137.64|139.7|137.5|0
1632846560000|2021-09-28 16:29:20|139.56|137.36|139.7|137.5|139.7|137.5|139.56|137.36|0
1632846570000|2021-09-28 16:29:30|139.63|137.43|139.77|137.57|139.77|137.57|139.63|137.43|0
1632846580000|2021-09-28 16:29:40|139.84|137.64|139.84|137.64|139.84|137.64|139.77|137.57|0
1632846590000|2021-09-28 16:29:50|139.91|137.71|139.91|137.71|139.91|137.71|139.91|137.71|0
1632846600000|2021-09-28 16:30:00|139.98|137.78|139.91|137.71|139.98|137.78|139.91|137.71|0
1632846610000|2021-09-28 16:30:10|140.05|137.85|140.05|137.85|140.05|137.85|139.91|137.71|0
1632846620000|2021-09-28 16:30:20|140.12|137.92|140.27|138.07|140.27|138.07|140.12|137.92|0
1632846630000|2021-09-28 16:30:30|140.2|138|140.2|138|140.2|138|140.2|138|0
1632846640000|2021-09-28 16:30:40|140.19|137.99|140.48|138.28|140.48|138.28|140.19|137.99|0
1632846650000|2021-09-28 16:30:50|140.69|138.49|140.62|138.42|140.69|138.49|140.62|138.42|0
1632846660000|2021-09-28 16:31:00|140.69|138.49|140.83|138.63|140.9|138.7|140.69|138.49|0
1632846670000|2021-09-28 16:31:10|140.9|138.7|140.83|138.63|140.9|138.7|140.83|138.63|0
1632846680000|2021-09-28 16:31:20|140.9|138.7|141.04|138.84|141.04|138.84|140.9|138.7|0
1632846690000|2021-09-28 16:31:30|140.97|138.77|140.9|138.7|140.97|138.77|140.9|138.7|0
1632846700000|2021-09-28 16:31:40|140.76|138.56|140.76|138.56|140.9|138.7|140.69|138.49|0
1632846710000|2021-09-28 16:31:50|140.83|138.63|141.26|139.06|141.26|139.06|140.83|138.63|0
1632846730000|2021-09-28 16:32:10|141.33|139.13|141.4|139.2|141.54|139.34|141.33|139.13|0
1632846740000|2021-09-28 16:32:20|141.33|139.13|140.97|138.77|141.33|139.13|140.97|138.77|0
1632846750000|2021-09-28 16:32:30|140.9|138.7|140.9|138.7|140.9|138.7|140.9|138.7|0
1632846760000|2021-09-28 16:32:40|140.76|138.56|140.76|138.56|140.83|138.63|140.76|138.56|0
1632846770000|2021-09-28 16:32:50|140.69|138.49|140.83|138.63|140.83|138.63|140.69|138.49|0
1632846780000|2021-09-28 16:33:00|140.76|138.56|140.62|138.42|140.76|138.56|140.62|138.42|0
1632846790000|2021-09-28 16:33:10|140.69|138.49|140.69|138.49|140.76|138.56|140.62|138.42|0
1632846800000|2021-09-28 16:33:20|140.76|138.56|140.83|138.63|140.83|138.63|140.76|138.56|0
1632846810000|2021-09-28 16:33:30|140.8|138.6|140.76|138.56|140.8|138.6|140.76|138.56|0
1632846820000|2021-09-28 16:33:40|140.69|138.49|140.69|138.49|140.69|138.49|140.62|138.42|0
1632846830000|2021-09-28 16:33:50|140.62|138.42|140.62|138.42|140.69|138.49|140.62|138.42|0
1632846840000|2021-09-28 16:34:00|140.55|138.35|140.69|138.49|140.69|138.49|140.55|138.35|0
1632846850000|2021-09-28 16:34:10|140.62|138.42|140.69|138.49|140.69|138.49|140.62|138.42|0
1632846860000|2021-09-28 16:34:20|140.76|138.56|140.69|138.49|140.76|138.56|140.69|138.49|0
1632846870000|2021-09-28 16:34:30|140.62|138.42|140.4|138.2|140.62|138.42|140.4|138.2|0
1632846880000|2021-09-28 16:34:40|140.33|138.13|140.55|138.35|140.55|138.35|140.33|138.13|0
1632846890000|2021-09-28 16:34:50|140.62|138.42|140.69|138.49|140.69|138.49|140.55|138.35|0
1632846900000|2021-09-28 16:35:00|140.76|138.56|140.97|138.77|140.97|138.77|140.76|138.56|0
1632846910000|2021-09-28 16:35:10|140.9|138.7|141.04|138.84|141.04|138.84|140.9|138.7|0
1632846920000|2021-09-28 16:35:20|141.11|138.91|141.18|138.98|141.18|138.98|141.11|138.91|0
1632846930000|2021-09-28 16:35:30|141.11|138.91|141.11|138.91|141.11|138.91|141.04|138.84|0
1632846940000|2021-09-28 16:35:40|141.04|138.84|141.11|138.91|141.11|138.91|140.97|138.77|0
1632846950000|2021-09-28 16:35:50|141.18|138.98|141.18|138.98|141.18|138.98|141.11|138.91|0
1632846960000|2021-09-28 16:36:00|141.11|138.91|141.11|138.91|141.11|138.91|141.11|138.91|0
1632846970000|2021-09-28 16:36:10|141.04|138.84|141.18|138.98|141.18|138.98|141.04|138.84|0
1632846980000|2021-09-28 16:36:20|141.25|139.05|141.32|139.12|141.32|139.12|141.25|139.05|0
1632846990000|2021-09-28 16:36:30|141.25|139.05|141.4|139.2|141.4|139.2|141.25|139.05|0
1632847000000|2021-09-28 16:36:40|141.54|139.34|141.54|139.34|141.54|139.34|141.54|139.34|0
1632847010000|2021-09-28 16:36:50|141.61|139.41|141.61|139.41|141.61|139.41|141.61|139.41|0
1632847020000|2021-09-28 16:37:00|141.68|139.48|141.54|139.34|141.68|139.48|141.54|139.34|0
1632847030000|2021-09-28 16:37:10|141.61|139.41|141.68|139.48|141.68|139.48|141.61|139.41|0
1632847040000|2021-09-28 16:37:20|141.61|139.41|141.39|139.19|141.61|139.41|141.39|139.19|0
1632847050000|2021-09-28 16:37:30|141.54|139.34|141.68|139.48|141.68|139.48|141.54|139.34|0
1632847060000|2021-09-28 16:37:40|141.61|139.41|141.54|139.34|141.61|139.41|141.54|139.34|0
1632847070000|2021-09-28 16:37:50|141.61|139.41|141.68|139.48|141.68|139.48|141.61|139.41|0
1632847080000|2021-09-28 16:38:00|141.75|139.55|141.54|139.34|141.75|139.55|141.54|139.34|0
1632847090000|2021-09-28 16:38:10|141.5|139.3|141.54|139.34|141.61|139.41|141.47|139.27|0
1632847100000|2021-09-28 16:38:20|141.61|139.41|141.61|139.41|141.68|139.48|141.61|139.41|0
1632847110000|2021-09-28 16:38:30|141.68|139.48|141.68|139.48|141.75|139.55|141.68|139.48|0
1632847120000|2021-09-28 16:38:40|141.61|139.41|141.47|139.27|141.61|139.41|141.47|139.27|0
1632847130000|2021-09-28 16:38:50|141.39|139.19|141.47|139.27|141.47|139.27|141.39|139.19|0
1632847140000|2021-09-28 16:39:00|141.61|139.41|141.68|139.48|141.68|139.48|141.61|139.41|0
1632847160000|2021-09-28 16:39:20|141.75|139.55|141.75|139.55|141.75|139.55|141.72|139.52|0
1632847170000|2021-09-28 16:39:30|141.89|139.69|141.75|139.55|141.89|139.69|141.75|139.55|0
1632847180000|2021-09-28 16:39:40|141.68|139.48|141.54|139.34|141.68|139.48|141.54|139.34|0
1632847190000|2021-09-28 16:39:50|141.46|139.26|141.39|139.19|141.46|139.26|141.39|139.19|0
1632847200000|2021-09-28 16:40:00|141.54|139.34|141.75|139.55|141.75|139.55|141.54|139.34|0
1632847210000|2021-09-28 16:40:10|141.68|139.48|141.96|139.76|141.96|139.76|141.68|139.48|0
1632847220000|2021-09-28 16:40:20|141.89|139.69|141.96|139.76|141.96|139.76|141.89|139.69|0
1632847230000|2021-09-28 16:40:30|141.89|139.69|141.96|139.76|141.96|139.76|141.89|139.69|0
1632847240000|2021-09-28 16:40:40|142.03|139.83|141.96|139.76|142.1|139.9|141.96|139.76|0
1632847250000|2021-09-28 16:40:50|142.03|139.83|142.03|139.83|142.1|139.9|142.03|139.83|0
1632847260000|2021-09-28 16:41:00|141.96|139.76|141.96|139.76|141.96|139.76|141.89|139.69|0
1632847270000|2021-09-28 16:41:10|141.82|139.62|141.89|139.69|141.96|139.76|141.82|139.62|0
1632847280000|2021-09-28 16:41:20|141.96|139.76|142.25|140.05|142.25|140.05|141.96|139.76|0
1632847290000|2021-09-28 16:41:30|142.18|139.98|142.18|139.98|142.18|139.98|142.18|139.98|0
1632847300000|2021-09-28 16:41:40|142.32|140.12|142.18|139.98|142.32|140.12|142.18|139.98|0
1632847310000|2021-09-28 16:41:50|142.1|139.9|142.25|140.05|142.25|140.05|142.03|139.83|0
1632847320000|2021-09-28 16:42:00|142.18|139.98|142.18|139.98|142.18|139.98|142.18|139.98|0
1632847330000|2021-09-28 16:42:10|142.25|140.05|144.41|142.21|144.41|142.21|142.25|140.05|0
1632847340000|2021-09-28 16:42:20|144.48|142.28|144.48|142.28|144.48|142.28|144.41|142.21|0
1632847350000|2021-09-28 16:42:30|144.55|142.35|144.55|142.35|144.55|142.35|144.48|142.28|0
1632847360000|2021-09-28 16:42:40|144.62|142.42|144.7|142.5|144.7|142.5|144.55|142.35|0
1632847370000|2021-09-28 16:42:50|144.91|142.71|144.98|142.78|144.98|142.78|144.84|142.64|0
1632847380000|2021-09-28 16:43:00|144.91|142.71|144.88|142.68|144.91|142.71|144.88|142.68|0
1632847390000|2021-09-28 16:43:10|144.77|142.57|144.69|142.49|144.77|142.57|144.69|142.49|0
1632847400000|2021-09-28 16:43:20|144.62|142.42|144.62|142.42|144.77|142.57|144.62|142.42|0
1632847410000|2021-09-28 16:43:30|144.77|142.57|144.69|142.49|144.77|142.57|144.69|142.49|0
1632847420000|2021-09-28 16:43:40|144.77|142.57|144.55|142.35|144.77|142.57|144.55|142.35|0
1632847430000|2021-09-28 16:43:50|144.62|142.42|144.69|142.49|144.69|142.49|144.62|142.42|0
1632847440000|2021-09-28 16:44:00|144.77|142.57|144.84|142.64|144.88|142.68|144.77|142.57|0
1632847450000|2021-09-28 16:44:10|144.91|142.71|144.91|142.71|144.98|142.78|144.91|142.71|0
1632847460000|2021-09-28 16:44:20|144.98|142.78|144.98|142.78|144.98|142.78|144.98|142.78|0
1632847470000|2021-09-28 16:44:30|145.05|142.85|145.13|142.93|145.13|142.93|145.05|142.85|0
1632847480000|2021-09-28 16:44:40|145.2|143|145.2|143|145.2|143|145.13|142.93|0
1632847490000|2021-09-28 16:44:50|145.13|142.93|145.2|143|145.2|143|145.13|142.93|0
1632847500000|2021-09-28 16:45:00|145.05|142.85|145.27|143.07|145.27|143.07|145.05|142.85|0
1632847510000|2021-09-28 16:45:10|145.13|142.93|145.49|143.29|145.49|143.29|145.13|142.93|0
1632847520000|2021-09-28 16:45:20|145.41|143.21|145.34|143.14|145.41|143.21|145.34|143.14|0
1632847530000|2021-09-28 16:45:30|145.41|143.21|145.63|143.43|145.63|143.43|145.41|143.21|0
1632847540000|2021-09-28 16:45:40|145.49|143.29|145.27|143.07|145.49|143.29|145.27|143.07|0
1632847550000|2021-09-28 16:45:50|145.34|143.14|145.41|143.21|145.41|143.21|145.34|143.14|0
1632847560000|2021-09-28 16:46:00|145.34|143.14|145.2|143|145.34|143.14|145.2|143|0
1632847570000|2021-09-28 16:46:10|145.12|142.92|145.12|142.92|145.12|142.92|144.91|142.71|0
1632847580000|2021-09-28 16:46:20|145.05|142.85|144.95|142.75|145.05|142.85|144.91|142.71|0
1632847590000|2021-09-28 16:46:30|144.98|142.78|145.05|142.85|145.05|142.85|144.98|142.78|0
1632847600000|2021-09-28 16:46:40|144.98|142.78|145.2|143|145.2|143|144.98|142.78|0
1632847610000|2021-09-28 16:46:50|145.12|142.92|145.2|143|145.2|143|145.12|142.92|0
1632847620000|2021-09-28 16:47:00|145.12|142.92|145.41|143.21|145.41|143.21|145.12|142.92|0
1632847630000|2021-09-28 16:47:10|145.34|143.14|145.41|143.21|145.41|143.21|145.34|143.14|0
1632847640000|2021-09-28 16:47:20|145.48|143.28|145.41|143.21|145.48|143.28|145.41|143.21|0
1632847650000|2021-09-28 16:47:30|145.34|143.14|145.34|143.14|145.34|143.14|145.34|143.14|0
1632847660000|2021-09-28 16:47:40|145.27|143.07|145.27|143.07|145.27|143.07|145.27|143.07|0
1632847670000|2021-09-28 16:47:50|145.2|143|144.91|142.71|145.2|143|144.91|142.71|0
1632847680000|2021-09-28 16:48:00|145.05|142.85|145.12|142.92|145.12|142.92|144.98|142.78|0
1632847690000|2021-09-28 16:48:10|145.2|143|145.27|143.07|145.27|143.07|145.2|143|0
1632847700000|2021-09-28 16:48:20|145.34|143.14|145.63|143.43|145.63|143.43|145.34|143.14|0
1632847710000|2021-09-28 16:48:30|145.56|143.36|145.63|143.43|145.7|143.5|145.56|143.36|0
1632847720000|2021-09-28 16:48:40|145.56|143.36|145.56|143.36|145.56|143.36|145.56|143.36|0
1632847730000|2021-09-28 16:48:50|145.63|143.43|145.7|143.5|145.7|143.5|145.63|143.43|0
1632847740000|2021-09-28 16:49:00|145.77|143.57|145.84|143.64|145.84|143.64|145.77|143.57|0
1632847750000|2021-09-28 16:49:10|145.77|143.57|145.7|143.5|145.77|143.57|145.7|143.5|0
1632847760000|2021-09-28 16:49:20|145.77|143.57|145.63|143.43|145.77|143.57|145.63|143.43|0
1632847770000|2021-09-28 16:49:30|145.7|143.5|145.56|143.36|145.7|143.5|145.56|143.36|0
1632847780000|2021-09-28 16:49:40|145.7|143.5|145.77|143.57|145.77|143.57|145.7|143.5|0
1632847790000|2021-09-28 16:49:50|145.84|143.64|145.77|143.57|145.84|143.64|145.77|143.57|0
1632847800000|2021-09-28 16:50:00|145.7|143.5|145.99|143.79|146.06|143.86|145.7|143.5|0
1632847810000|2021-09-28 16:50:10|146.06|143.86|146.28|144.08|146.28|144.08|146.06|143.86|0
1632847820000|2021-09-28 16:50:20|146.21|144.01|146.28|144.08|146.28|144.08|146.13|143.93|0
1632847830000|2021-09-28 16:50:30|145.92|143.72|145.7|143.5|145.92|143.72|145.7|143.5|0
1632847840000|2021-09-28 16:50:40|145.63|143.43|145.48|143.28|145.63|143.43|145.48|143.28|0
1632847850000|2021-09-28 16:50:50|145.45|143.25|145.56|143.36|145.56|143.36|145.41|143.21|0
1632847860000|2021-09-28 16:51:00|145.63|143.43|145.41|143.21|145.63|143.43|145.41|143.21|0
1632847870000|2021-09-28 16:51:10|145.19|142.99|145.19|142.99|145.19|142.99|145.12|142.92|0
1632847880000|2021-09-28 16:51:20|145.12|142.92|145.05|142.85|145.12|142.92|145.05|142.85|0
1632847890000|2021-09-28 16:51:30|144.98|142.78|145.27|143.07|145.27|143.07|144.98|142.78|0
1632847900000|2021-09-28 16:51:40|145.19|142.99|144.98|142.78|145.19|142.99|144.91|142.71|0
1632847910000|2021-09-28 16:51:50|144.91|142.71|145.05|142.85|145.05|142.85|144.91|142.71|0
1632847920000|2021-09-28 16:52:00|145.12|142.92|144.69|142.49|145.12|142.92|144.69|142.49|0
1632847930000|2021-09-28 16:52:10|144.62|142.42|144.33|142.13|144.62|142.42|144.33|142.13|0
1632847940000|2021-09-28 16:52:20|144.4|142.2|144.33|142.13|144.4|142.2|144.33|142.13|0
1632847950000|2021-09-28 16:52:30|144.47|142.27|144.55|142.35|144.55|142.35|144.4|142.2|0
1632847960000|2021-09-28 16:52:40|144.62|142.42|144.55|142.35|144.62|142.42|144.55|142.35|0
1632847970000|2021-09-28 16:52:50|144.62|142.42|144.76|142.56|144.76|142.56|144.62|142.42|0
1632847980000|2021-09-28 16:53:00|144.83|142.63|144.83|142.63|144.91|142.71|144.83|142.63|0
1632847990000|2021-09-28 16:53:10|145.05|142.85|145.05|142.85|145.12|142.92|145.05|142.85|0
1632848000000|2021-09-28 16:53:20|144.98|142.78|145.05|142.85|145.05|142.85|144.98|142.78|0
1632848010000|2021-09-28 16:53:30|144.91|142.71|144.91|142.71|145.05|142.85|144.91|142.71|0
1632848020000|2021-09-28 16:53:40|144.83|142.63|144.91|142.71|144.91|142.71|144.83|142.63|0
1632848030000|2021-09-28 16:53:50|144.98|142.78|145.05|142.85|145.05|142.85|144.98|142.78|0
1632848040000|2021-09-28 16:54:00|144.98|142.78|145.41|143.21|145.41|143.21|144.98|142.78|0
1632848050000|2021-09-28 16:54:10|145.26|143.06|145.41|143.21|145.41|143.21|145.26|143.06|0
1632848060000|2021-09-28 16:54:20|145.19|142.99|145.12|142.92|145.26|143.06|145.12|142.92|0
1632848070000|2021-09-28 16:54:30|145.05|142.85|145.12|142.92|145.12|142.92|145.05|142.85|0
1632848080000|2021-09-28 16:54:40|145.26|143.06|145.41|143.21|145.41|143.21|145.26|143.06|0
1632848090000|2021-09-28 16:54:50|145.34|143.14|145.19|142.99|145.34|143.14|145.12|142.92|0
1632848100000|2021-09-28 16:55:00|145.26|143.06|145.05|142.85|145.26|143.06|145.05|142.85|0
1632848110000|2021-09-28 16:55:10|145.19|142.99|145.26|143.06|145.26|143.06|145.12|142.92|0
1632848120000|2021-09-28 16:55:20|145.34|143.14|145.34|143.14|145.34|143.14|145.34|143.14|0
1632848130000|2021-09-28 16:55:30|145.26|143.06|145.41|143.21|145.41|143.21|145.26|143.06|0
1632848140000|2021-09-28 16:55:40|145.48|143.28|145.41|143.21|145.48|143.28|145.26|143.06|0
1632848150000|2021-09-28 16:55:50|145.48|143.28|145.41|143.21|145.48|143.28|145.34|143.14|0
1632848160000|2021-09-28 16:56:00|145.12|142.92|144.83|142.63|145.12|142.92|144.83|142.63|0
1632848170000|2021-09-28 16:56:10|144.9|142.7|145.12|142.92|145.12|142.92|144.9|142.7|0
1632848180000|2021-09-28 16:56:20|144.83|142.63|144.76|142.56|144.83|142.63|144.76|142.56|0
1632848190000|2021-09-28 16:56:30|144.62|142.42|144.69|142.49|144.83|142.63|144.62|142.42|0
1632848200000|2021-09-28 16:56:40|144.54|142.34|144.69|142.49|144.69|142.49|144.54|142.34|0
1632848210000|2021-09-28 16:56:50|144.62|142.42|144.62|142.42|144.62|142.42|144.62|142.42|0
1632848220000|2021-09-28 16:57:00|144.76|142.56|144.98|142.78|144.98|142.78|144.76|142.56|0
1632848230000|2021-09-28 16:57:10|145.05|142.85|145.19|142.99|145.19|142.99|145.05|142.85|0
1632848240000|2021-09-28 16:57:20|145.26|143.06|145.26|143.06|145.26|143.06|145.26|143.06|0
1632848250000|2021-09-28 16:57:30|145.55|143.35|145.7|143.5|145.7|143.5|145.55|143.35|0
1632848260000|2021-09-28 16:57:40|145.77|143.57|146.06|143.86|146.06|143.86|145.77|143.57|0
1632848270000|2021-09-28 16:57:50|145.99|143.79|145.99|143.79|145.99|143.79|145.91|143.71|0
1632848280000|2021-09-28 16:58:00|146.06|143.86|146.06|143.86|146.13|143.93|145.99|143.79|0
1632848290000|2021-09-28 16:58:10|145.98|143.78|145.91|143.71|145.98|143.78|145.91|143.71|0
1632848300000|2021-09-28 16:58:20|146.06|143.86|145.91|143.71|146.06|143.86|145.91|143.71|0
1632848310000|2021-09-28 16:58:30|145.77|143.57|145.7|143.5|145.77|143.57|145.7|143.5|0
1632848320000|2021-09-28 16:58:40|145.62|143.42|145.62|143.42|145.62|143.42|145.62|143.42|0
1632848330000|2021-09-28 16:58:50|145.77|143.57|145.55|143.35|145.77|143.57|145.55|143.35|0
1632848340000|2021-09-28 16:59:00|145.62|143.42|145.98|143.78|145.98|143.78|145.62|143.42|0
1632848350000|2021-09-28 16:59:10|146.06|143.86|146.06|143.86|146.13|143.93|146.06|143.86|0
1632848360000|2021-09-28 16:59:20|145.77|143.57|146.06|143.86|146.06|143.86|145.77|143.57|0
1632848370000|2021-09-28 16:59:30|146.02|143.82|145.7|143.5|146.06|143.86|145.7|143.5|0
1632848380000|2021-09-28 16:59:40|145.77|143.57|145.84|143.64|145.84|143.64|145.77|143.57|0
1632848390000|2021-09-28 16:59:50|145.48|143.28|145.69|143.49|145.69|143.49|145.41|143.21|0
1632848400000|2021-09-28 17:00:00|145.77|143.57|145.69|143.49|145.77|143.57|145.48|143.28|0
1632848410000|2021-09-28 17:00:10|145.77|143.57|145.48|143.28|145.77|143.57|145.48|143.28|0
1632848420000|2021-09-28 17:00:20|145.52|143.32|145.26|143.06|145.52|143.32|145.26|143.06|0
1632848430000|2021-09-28 17:00:30|145.19|142.99|145.26|143.06|145.33|143.13|145.19|142.99|0
1632848440000|2021-09-28 17:00:40|145.41|143.21|145.62|143.42|145.69|143.49|145.33|143.13|0
1632848450000|2021-09-28 17:00:50|145.98|143.78|146.13|143.93|146.13|143.93|145.91|143.71|0
1632848460000|2021-09-28 17:01:00|146.06|143.86|145.84|143.64|146.13|143.93|145.84|143.64|0
1632848470000|2021-09-28 17:01:10|145.69|143.49|145.91|143.71|145.91|143.71|145.62|143.42|0
1632848480000|2021-09-28 17:01:20|145.84|143.64|145.91|143.71|145.91|143.71|145.84|143.64|0
1632848490000|2021-09-28 17:01:30|145.98|143.78|145.98|143.78|146.06|143.86|145.98|143.78|0
1632848500000|2021-09-28 17:01:40|145.91|143.71|145.91|143.71|145.91|143.71|145.69|143.49|0
1632848510000|2021-09-28 17:01:50|145.84|143.64|145.98|143.78|145.98|143.78|145.84|143.64|0
1632848520000|2021-09-28 17:02:00|146.2|144|145.98|143.78|146.2|144|145.98|143.78|0
1632848530000|2021-09-28 17:02:10|146.06|143.86|146.13|143.93|146.13|143.93|146.06|143.86|0
1632848540000|2021-09-28 17:02:20|146.2|144|146.27|144.07|146.27|144.07|146.2|144|0
1632848550000|2021-09-28 17:02:30|146.2|144|146.42|144.22|146.64|144.44|146.2|144|0
1632848560000|2021-09-28 17:02:40|146.49|144.29|146.42|144.22|146.49|144.29|146.27|144.07|0
1632848570000|2021-09-28 17:02:50|146.34|144.14|146.49|144.29|146.56|144.36|146.34|144.14|0
1632848580000|2021-09-28 17:03:00|146.42|144.22|146.2|144|146.42|144.22|146.2|144|0
1632848590000|2021-09-28 17:03:10|146.13|143.93|146.05|143.85|146.13|143.93|145.91|143.71|0
1632848600000|2021-09-28 17:03:20|146.27|144.07|146.34|144.14|146.42|144.22|146.27|144.07|0
1632848610000|2021-09-28 17:03:30|146.42|144.22|146.2|144|146.42|144.22|146.2|144|0
1632848620000|2021-09-28 17:03:40|146.34|144.14|146.2|144|146.34|144.14|146.2|144|0
1632848630000|2021-09-28 17:03:50|146.27|144.07|146.13|143.93|146.27|144.07|146.13|143.93|0
1632848640000|2021-09-28 17:04:00|146.05|143.85|145.91|143.71|146.05|143.85|145.84|143.64|0
1632848650000|2021-09-28 17:04:10|145.98|143.78|145.91|143.71|145.98|143.78|145.91|143.71|0
1632848660000|2021-09-28 17:04:20|145.69|143.49|145.48|143.28|145.69|143.49|145.48|143.28|0
1632848670000|2021-09-28 17:04:30|145.55|143.35|145.48|143.28|145.55|143.35|145.48|143.28|0
1632848680000|2021-09-28 17:04:40|145.55|143.35|145.62|143.42|145.62|143.42|145.55|143.35|0
1632848690000|2021-09-28 17:04:50|145.55|143.35|145.48|143.28|145.55|143.35|145.48|143.28|0
1632848700000|2021-09-28 17:05:00|145.55|143.35|145.84|143.64|145.84|143.64|145.55|143.35|0
1632848710000|2021-09-28 17:05:10|145.98|143.78|146.05|143.85|146.05|143.85|145.91|143.71|0
1632848720000|2021-09-28 17:05:20|146.13|143.93|146.34|144.14|146.34|144.14|146.13|143.93|0
1632848730000|2021-09-28 17:05:30|146.2|144|145.98|143.78|146.2|144|145.91|143.71|0
1632848740000|2021-09-28 17:05:40|146.27|144.07|146.56|144.36|146.56|144.36|146.27|144.07|0
1632848750000|2021-09-28 17:05:50|146.49|144.29|146.42|144.22|146.49|144.29|146.42|144.22|0
1632848760000|2021-09-28 17:06:00|146.56|144.36|146.2|144|146.56|144.36|146.2|144|0
1632848770000|2021-09-28 17:06:10|145.91|143.71|145.33|143.13|145.91|143.71|145.33|143.13|0
1632848780000|2021-09-28 17:06:20|145.19|142.99|144.9|142.7|145.33|143.13|144.9|142.7|0
1632848790000|2021-09-28 17:06:30|144.97|142.77|144.97|142.77|144.97|142.77|144.9|142.7|0
1632848800000|2021-09-28 17:06:40|144.9|142.7|144.75|142.55|144.9|142.7|144.75|142.55|0
1632848810000|2021-09-28 17:06:50|144.47|142.27|144.54|142.34|144.61|142.41|144.47|142.27|0
1632848820000|2021-09-28 17:07:00|144.61|142.41|144.61|142.41|144.83|142.63|144.61|142.41|0
1632848830000|2021-09-28 17:07:10|144.75|142.55|144.9|142.7|144.9|142.7|144.75|142.55|0
1632848840000|2021-09-28 17:07:20|144.75|142.55|144.83|142.63|144.83|142.63|144.75|142.55|0
1632848850000|2021-09-28 17:07:30|144.68|142.48|144.47|142.27|144.68|142.48|144.47|142.27|0
1632848860000|2021-09-28 17:07:40|144.4|142.2|144.4|142.2|144.47|142.27|144.4|142.2|0
1632848870000|2021-09-28 17:07:50|144.47|142.27|144.4|142.2|144.54|142.34|144.4|142.2|0
1632848880000|2021-09-28 17:08:00|144.32|142.12|144.32|142.12|144.4|142.2|144.32|142.12|0
1632848890000|2021-09-28 17:08:10|144.25|142.05|144.32|142.12|144.47|142.27|144.25|142.05|0
1632848900000|2021-09-28 17:08:20|144.4|142.2|144.32|142.12|144.4|142.2|144.32|142.12|0
1632848910000|2021-09-28 17:08:30|144.4|142.2|144.32|142.12|144.4|142.2|144.32|142.12|0
1632848920000|2021-09-28 17:08:40|144.47|142.27|144.75|142.55|144.75|142.55|144.47|142.27|0
1632848930000|2021-09-28 17:08:50|144.68|142.48|144.61|142.41|144.68|142.48|144.61|142.41|0
1632848940000|2021-09-28 17:09:00|144.47|142.27|144.54|142.34|144.61|142.41|144.47|142.27|0
1632848950000|2021-09-28 17:09:10|144.58|142.38|144.9|142.7|144.9|142.7|144.58|142.38|0
1632848960000|2021-09-28 17:09:20|144.97|142.77|144.93|142.73|144.97|142.77|144.9|142.7|0
1632848970000|2021-09-28 17:09:30|144.9|142.7|144.9|142.7|144.97|142.77|144.9|142.7|0
1632848980000|2021-09-28 17:09:40|144.83|142.63|144.61|142.41|144.9|142.7|144.61|142.41|0
1632848990000|2021-09-28 17:09:50|144.83|142.63|145.04|142.84|145.04|142.84|144.83|142.63|0
1632849000000|2021-09-28 17:10:00|145.15|142.95|145.04|142.84|145.15|142.95|144.97|142.77|0
1632849010000|2021-09-28 17:10:10|145.11|142.91|144.9|142.7|145.11|142.91|144.9|142.7|0
1632849020000|2021-09-28 17:10:20|144.82|142.62|144.68|142.48|144.82|142.62|144.68|142.48|0
1632849030000|2021-09-28 17:10:30|144.54|142.34|144.54|142.34|144.61|142.41|144.54|142.34|0
1632849040000|2021-09-28 17:10:40|144.39|142.19|144.47|142.27|144.47|142.27|144.39|142.19|0
1632849050000|2021-09-28 17:10:50|144.39|142.19|144.61|142.41|144.61|142.41|144.39|142.19|0
1632849060000|2021-09-28 17:11:00|144.47|142.27|144.54|142.34|144.54|142.34|144.47|142.27|0
1632849070000|2021-09-28 17:11:10|144.47|142.27|144.82|142.62|144.82|142.62|144.47|142.27|0
1632849080000|2021-09-28 17:11:20|144.9|142.7|144.9|142.7|144.9|142.7|144.9|142.7|0
1632849090000|2021-09-28 17:11:30|145.11|142.91|145.11|142.91|145.11|142.91|145.04|142.84|0
1632849100000|2021-09-28 17:11:40|145.26|143.06|145.26|143.06|145.33|143.13|145.26|143.06|0
1632849110000|2021-09-28 17:11:50|145.62|143.42|145.33|143.13|145.62|143.42|145.33|143.13|0
1632849120000|2021-09-28 17:12:00|145.4|143.2|145.62|143.42|145.62|143.42|145.4|143.2|0
1632849130000|2021-09-28 17:12:10|145.47|143.27|145.54|143.34|145.54|143.34|145.47|143.27|0
1632849140000|2021-09-28 17:12:20|145.69|143.49|145.47|143.27|145.76|143.56|145.47|143.27|0
1632849150000|2021-09-28 17:12:30|145.54|143.34|143.86|141.66|145.54|143.34|143.86|141.66|0
1632849160000|2021-09-28 17:12:40|143.79|141.59|143.86|141.66|143.86|141.66|143.79|141.59|0
1632849170000|2021-09-28 17:12:50|144.08|141.88|144.15|141.95|144.15|141.95|144.08|141.88|0
1632849180000|2021-09-28 17:13:00|144|141.8|143.86|141.66|144|141.8|143.83|141.63|0
1632849190000|2021-09-28 17:13:10|143.79|141.59|143.64|141.44|143.86|141.66|143.64|141.44|0
1632849200000|2021-09-28 17:13:20|143.57|141.37|143.79|141.59|143.79|141.59|143.57|141.37|0
1632849210000|2021-09-28 17:13:30|143.64|141.44|143.57|141.37|143.64|141.44|143.57|141.37|0
1632849220000|2021-09-28 17:13:40|143.64|141.44|143.79|141.59|143.86|141.66|143.64|141.44|0
1632849230000|2021-09-28 17:13:50|143.57|141.37|143.57|141.37|143.64|141.44|143.57|141.37|0
1632849240000|2021-09-28 17:14:00|143.5|141.3|143.64|141.44|143.64|141.44|143.5|141.3|0
1632849250000|2021-09-28 17:14:10|143.79|141.59|143.86|141.66|143.86|141.66|143.79|141.59|0
1632849260000|2021-09-28 17:14:20|143.79|141.59|143.57|141.37|143.79|141.59|143.57|141.37|0
1632849270000|2021-09-28 17:14:30|143.5|141.3|143.57|141.37|143.57|141.37|143.5|141.3|0
1632849280000|2021-09-28 17:14:40|143.72|141.52|143.43|141.23|143.72|141.52|143.43|141.23|0
1632849290000|2021-09-28 17:14:50|143.36|141.16|143.21|141.01|143.5|141.3|143.21|141.01|0
1632849300000|2021-09-28 17:15:00|143.28|141.08|143.28|141.08|143.36|141.16|143.28|141.08|0
1632849310000|2021-09-28 17:15:10|143.36|141.16|143.36|141.16|143.36|141.16|143.28|141.08|0
1632849320000|2021-09-28 17:15:20|143.43|141.23|142.93|140.73|143.43|141.23|142.93|140.73|0
1632849330000|2021-09-28 17:15:30|143|140.8|143|140.8|143|140.8|142.93|140.73|0
1632849340000|2021-09-28 17:15:40|143.07|140.87|142.93|140.73|143.07|140.87|142.93|140.73|0
1632849350000|2021-09-28 17:15:50|143|140.8|143.14|140.94|143.14|140.94|143|140.8|0
1632849360000|2021-09-28 17:16:00|143.43|141.23|143.5|141.3|143.5|141.3|143.43|141.23|0
1632849370000|2021-09-28 17:16:10|143.57|141.37|143.14|140.94|143.57|141.37|143.14|140.94|0
1632849380000|2021-09-28 17:16:20|143.21|141.01|143|140.8|143.21|141.01|143|140.8|0
1632849390000|2021-09-28 17:16:30|143.07|140.87|143|140.8|143.07|140.87|143|140.8|0
1632849400000|2021-09-28 17:16:40|143.07|140.87|143.28|141.08|143.28|141.08|143.07|140.87|0
1632849410000|2021-09-28 17:16:50|143.14|140.94|143.28|141.08|143.28|141.08|143.14|140.94|0
1632849420000|2021-09-28 17:17:00|143.36|141.16|143.14|140.94|143.36|141.16|143.14|140.94|0
1632849430000|2021-09-28 17:17:10|143|140.8|142.85|140.65|143|140.8|142.85|140.65|0
1632849440000|2021-09-28 17:17:20|142.93|140.73|143|140.8|143|140.8|142.93|140.73|0
1632849450000|2021-09-28 17:17:30|142.93|140.73|142.71|140.51|142.93|140.73|142.71|140.51|0
1632849460000|2021-09-28 17:17:40|142.78|140.58|142.78|140.58|142.85|140.65|142.78|140.58|0
1632849470000|2021-09-28 17:17:50|142.85|140.65|142.64|140.44|142.85|140.65|142.64|140.44|0
1632849480000|2021-09-28 17:18:00|142.57|140.37|142.57|140.37|142.64|140.44|142.57|140.37|0
1632849490000|2021-09-28 17:18:10|142.5|140.3|142.78|140.58|142.78|140.58|142.5|140.3|0
1632849500000|2021-09-28 17:18:20|142.85|140.65|143|140.8|143|140.8|142.85|140.65|0
1632849510000|2021-09-28 17:18:30|143.07|140.87|143|140.8|143.07|140.87|143|140.8|0
1632849520000|2021-09-28 17:18:40|142.93|140.73|142.85|140.65|143|140.8|142.85|140.65|0
1632849530000|2021-09-28 17:18:50|142.78|140.58|142.35|140.15|142.78|140.58|142.14|139.94|0
1632849540000|2021-09-28 17:19:00|142.43|140.23|142.57|140.37|142.57|140.37|142.43|140.23|0
1632849550000|2021-09-28 17:19:10|142.5|140.3|142.71|140.51|142.71|140.51|142.5|140.3|0
1632849560000|2021-09-28 17:19:20|142.64|140.44|142.71|140.51|142.71|140.51|142.64|140.44|0
1632849580000|2021-09-28 17:19:40|142.78|140.58|142.71|140.51|142.78|140.58|142.57|140.37|0
1632849590000|2021-09-28 17:19:50|142.57|140.37|142.5|140.3|142.78|140.58|142.5|140.3|0
1632849600000|2021-09-28 17:20:00|142.35|140.15|142.5|140.3|142.57|140.37|142.35|140.15|0
1632849610000|2021-09-28 17:20:10|142.42|140.22|142.64|140.44|142.64|140.44|142.35|140.15|0
1632849620000|2021-09-28 17:20:20|142.5|140.3|142.14|139.94|142.5|140.3|142.14|139.94|0
1632849630000|2021-09-28 17:20:30|142.28|140.08|142.21|140.01|142.28|140.08|142.14|139.94|0
1632849640000|2021-09-28 17:20:40|142.35|140.15|142.18|139.98|142.35|140.15|142.18|139.98|0
1632849650000|2021-09-28 17:20:50|142.21|140.01|142.21|140.01|142.21|140.01|142.18|139.98|0
1632849660000|2021-09-28 17:21:00|142|139.8|142.07|139.87|142.14|139.94|142|139.8|0
1632849670000|2021-09-28 17:21:10|142.14|139.94|142.35|140.15|142.35|140.15|142.14|139.94|0
1632849680000|2021-09-28 17:21:20|142.42|140.22|142.5|140.3|142.5|140.3|142.35|140.15|0
1632849690000|2021-09-28 17:21:30|142.35|140.15|142.35|140.15|142.42|140.22|142.35|140.15|0
1632849700000|2021-09-28 17:21:40|142.42|140.22|141.93|139.73|142.42|140.22|141.93|139.73|0
1632849710000|2021-09-28 17:21:50|141.85|139.65|141.85|139.65|141.85|139.65|141.78|139.58|0
1632849720000|2021-09-28 17:22:00|141.93|139.73|141.85|139.65|141.93|139.73|141.85|139.65|0
1632849730000|2021-09-28 17:22:10|141.78|139.58|141.93|139.73|141.93|139.73|141.78|139.58|0
1632849740000|2021-09-28 17:22:20|142.07|139.87|142|139.8|142.07|139.87|142|139.8|0
1632849750000|2021-09-28 17:22:30|142.07|139.87|142.07|139.87|142.14|139.94|142.07|139.87|0
1632849760000|2021-09-28 17:22:40|142|139.8|141.85|139.65|142|139.8|141.85|139.65|0
1632849770000|2021-09-28 17:22:50|141.78|139.58|141.71|139.51|141.78|139.58|141.71|139.51|0
1632849780000|2021-09-28 17:23:00|141.78|139.58|138.91|136.71|141.78|139.58|138.7|136.5|0
1632849790000|2021-09-28 17:23:10|138.77|136.57|138.84|136.64|138.84|136.64|138.77|136.57|0
1632849800000|2021-09-28 17:23:20|140.2|138|139.99|137.79|140.2|138|139.99|137.79|0
1632849810000|2021-09-28 17:23:30|140.06|137.86|139.92|137.72|140.06|137.86|139.92|137.72|0
1632849820000|2021-09-28 17:23:40|139.99|137.79|139.99|137.79|139.99|137.79|139.92|137.72|0
1632849830000|2021-09-28 17:23:50|139.92|137.72|139.99|137.79|139.99|137.79|139.71|137.51|0
1632849840000|2021-09-28 17:24:00|139.85|137.65|139.85|137.65|139.85|137.65|139.78|137.58|0
1632849850000|2021-09-28 17:24:10|139.78|137.58|139.85|137.65|139.85|137.65|139.78|137.58|0
1632849860000|2021-09-28 17:24:20|139.92|137.72|139.99|137.79|139.99|137.79|139.92|137.72|0
1632849870000|2021-09-28 17:24:30|139.92|137.72|139.92|137.72|139.99|137.79|139.85|137.65|0
1632849880000|2021-09-28 17:24:40|139.85|137.65|139.92|137.72|139.99|137.79|139.85|137.65|0
1632849890000|2021-09-28 17:24:50|139.85|137.65|139.78|137.58|139.85|137.65|139.71|137.51|0
1632849900000|2021-09-28 17:25:00|139.64|137.44|139.14|136.94|139.64|137.44|139.14|136.94|0
1632849910000|2021-09-28 17:25:10|138.86|136.66|138.93|136.73|138.93|136.73|138.86|136.66|0
1632849920000|2021-09-28 17:25:20|138.72|136.52|138.44|136.24|138.72|136.52|138.44|136.24|0
1632849930000|2021-09-28 17:25:30|138.16|135.96|138.02|135.82|138.16|135.96|138.02|135.82|0
1632849940000|2021-09-28 17:25:40|138.09|135.89|138.16|135.96|138.23|136.03|138.09|135.89|0
1632849950000|2021-09-28 17:25:50|138.44|136.24|138.44|136.24|138.51|136.31|138.44|136.24|0
1632849960000|2021-09-28 17:26:00|138.37|136.17|138.58|136.38|138.58|136.38|138.37|136.17|0
1632849970000|2021-09-28 17:26:10|138.65|136.45|138.65|136.45|138.65|136.45|138.58|136.38|0
1632849980000|2021-09-28 17:26:20|138.72|136.52|138.79|136.59|138.79|136.59|138.65|136.45|0
1632849990000|2021-09-28 17:26:30|138.72|136.52|138.79|136.59|138.86|136.66|138.72|136.52|0
1632850000000|2021-09-28 17:26:40|138.72|136.52|138.86|136.66|138.86|136.66|138.72|136.52|0
1632850010000|2021-09-28 17:26:50|138.51|136.31|138.58|136.38|138.58|136.38|138.51|136.31|0
1632850020000|2021-09-28 17:27:00|138.51|136.31|138.72|136.52|138.72|136.52|138.44|136.24|0
1632850030000|2021-09-28 17:27:10|138.79|136.59|138.79|136.59|138.86|136.66|138.72|136.52|0
1632850040000|2021-09-28 17:27:20|138.65|136.45|138.58|136.38|138.72|136.52|138.58|136.38|0
1632850050000|2021-09-28 17:27:30|138.51|136.31|138.58|136.38|138.65|136.45|138.51|136.31|0
1632850060000|2021-09-28 17:27:40|138.51|136.31|138.51|136.31|138.65|136.45|138.51|136.31|0
1632850070000|2021-09-28 17:27:50|138.58|136.38|138.58|136.38|138.58|136.38|138.51|136.31|0
1632850080000|2021-09-28 17:28:00|138.51|136.31|138.58|136.38|138.58|136.38|138.44|136.24|0
1632850090000|2021-09-28 17:28:10|138.72|136.52|138.86|136.66|138.86|136.66|138.72|136.52|0
1632850100000|2021-09-28 17:28:20|138.93|136.73|138.86|136.66|138.93|136.73|138.86|136.66|0
1632850110000|2021-09-28 17:28:30|138.79|136.59|138.93|136.73|138.93|136.73|138.79|136.59|0
1632850120000|2021-09-28 17:28:40|138.86|136.66|135.36|133.16|138.86|136.66|135.29|133.09|0
1632850130000|2021-09-28 17:28:50|135.57|133.37|137.64|135.44|137.64|135.44|135.57|133.37|0
1632850140000|2021-09-28 17:29:00|137.5|135.3|137.5|135.3|137.57|135.37|137.5|135.3|0
1632850150000|2021-09-28 17:29:10|137.64|135.44|137.64|135.44|137.64|135.44|137.64|135.44|0
1632850160000|2021-09-28 17:29:20|137.57|135.37|137.57|135.37|137.57|135.37|137.5|135.3|0
1632850170000|2021-09-28 17:29:30|137.43|135.23|137.29|135.09|137.43|135.23|137.29|135.09|0
1632850180000|2021-09-28 17:29:40|137.36|135.16|137.43|135.23|137.57|135.37|137.36|135.16|0
1632850190000|2021-09-28 17:29:50|137.36|135.16|137.29|135.09|137.36|135.16|137.29|135.09|0
1632850200000|2021-09-28 17:30:00|137.36|135.16|137.5|135.3|137.5|135.3|137.36|135.16|0
1632850210000|2021-09-28 17:30:10|137.57|135.37|137.71|135.51|137.71|135.51|137.57|135.37|0
1632850220000|2021-09-28 17:30:20|137.78|135.58|138.2|136|138.2|136|137.78|135.58|0
1632850230000|2021-09-28 17:30:30|138.27|136.07|138.27|136.07|138.34|136.14|138.27|136.07|0
1632850240000|2021-09-28 17:30:40|138.34|136.14|138.2|136|138.34|136.14|138.2|136|0
1632850250000|2021-09-28 17:30:50|138.41|136.21|138.41|136.21|138.41|136.21|138.34|136.14|0
1632850260000|2021-09-28 17:31:00|138.34|136.14|138.06|135.86|138.34|136.14|138.06|135.86|0
1632850270000|2021-09-28 17:31:10|138.13|135.93|138.13|135.93|138.13|135.93|138.06|135.86|0
1632850280000|2021-09-28 17:31:20|138.2|136|138.06|135.86|138.27|136.07|138.06|135.86|0
1632850290000|2021-09-28 17:31:30|138.13|135.93|138.13|135.93|138.2|136|138.13|135.93|0
1632850300000|2021-09-28 17:31:40|138.06|135.86|138.63|136.43|138.63|136.43|138.06|135.86|0
1632850310000|2021-09-28 17:31:50|138.49|136.29|138.63|136.43|138.63|136.43|138.49|136.29|0
1632850320000|2021-09-28 17:32:00|138.56|136.36|138.7|136.5|138.7|136.5|138.49|136.29|0
1632850330000|2021-09-28 17:32:10|138.77|136.57|139.05|136.85|139.05|136.85|138.77|136.57|0
1632850340000|2021-09-28 17:32:20|138.98|136.78|138.91|136.71|138.98|136.78|138.91|136.71|0
1632850350000|2021-09-28 17:32:30|138.84|136.64|138.84|136.64|138.91|136.71|138.84|136.64|0
1632850360000|2021-09-28 17:32:40|138.7|136.5|138.7|136.5|138.7|136.5|138.63|136.43|0
1632850370000|2021-09-28 17:32:50|138.63|136.43|138.56|136.36|138.63|136.43|138.56|136.36|0
1632850380000|2021-09-28 17:33:00|138.42|136.22|138.63|136.43|138.63|136.43|138.42|136.22|0
1632850390000|2021-09-28 17:33:10|138.7|136.5|138.63|136.43|138.7|136.5|138.63|136.43|0
1632850400000|2021-09-28 17:33:20|138.7|136.5|138.91|136.71|138.91|136.71|138.7|136.5|0
1632850410000|2021-09-28 17:33:30|138.84|136.64|138.91|136.71|138.91|136.71|138.84|136.64|0
1632850420000|2021-09-28 17:33:40|138.84|136.64|138.67|136.47|138.84|136.64|138.63|136.43|0
1632850430000|2021-09-28 17:33:50|138.63|136.43|138.7|136.5|138.7|136.5|138.63|136.43|0
1632850440000|2021-09-28 17:34:00|138.63|136.43|138.84|136.64|138.84|136.64|138.63|136.43|0
1632850450000|2021-09-28 17:34:10|138.77|136.57|138.91|136.71|138.98|136.78|138.77|136.57|0
1632850460000|2021-09-28 17:34:20|138.98|136.78|138.98|136.78|138.98|136.78|138.98|136.78|0
1632850470000|2021-09-28 17:34:30|138.91|136.71|138.98|136.78|139.05|136.85|138.91|136.71|0
1632850480000|2021-09-28 17:34:40|138.84|136.64|138.84|136.64|138.84|136.64|138.77|136.57|0
1632850490000|2021-09-28 17:34:50|138.91|136.71|138.98|136.78|138.98|136.78|138.91|136.71|0
1632850500000|2021-09-28 17:35:00|138.91|136.71|139.12|136.92|139.12|136.92|138.77|136.57|0
1632850510000|2021-09-28 17:35:10|139.05|136.85|139.05|136.85|139.05|136.85|138.84|136.64|0
1632850520000|2021-09-28 17:35:20|139.12|136.92|139.12|136.92|139.12|136.92|138.98|136.78|0
1632850530000|2021-09-28 17:35:30|139.05|136.85|139.05|136.85|139.05|136.85|138.98|136.78|0
1632850540000|2021-09-28 17:35:40|139.12|136.92|139.12|136.92|139.19|136.99|139.05|136.85|0
1632850550000|2021-09-28 17:35:50|139.19|136.99|139.26|137.06|139.26|137.06|139.12|136.92|0
1632850560000|2021-09-28 17:36:00|139.19|136.99|139.12|136.92|139.19|136.99|139.12|136.92|0
1632850570000|2021-09-28 17:36:10|139.05|136.85|138.91|136.71|139.05|136.85|138.91|136.71|0
1632850580000|2021-09-28 17:36:20|138.98|136.78|138.91|136.71|138.98|136.78|138.91|136.71|0
1632850590000|2021-09-28 17:36:30|138.74|136.54|138.7|136.5|138.84|136.64|138.7|136.5|0
1632850600000|2021-09-28 17:36:40|138.63|136.43|138.63|136.43|138.7|136.5|138.63|136.43|0
1632850610000|2021-09-28 17:36:50|138.56|136.36|138.56|136.36|138.63|136.43|138.56|136.36|0
1632850620000|2021-09-28 17:37:00|138.59|136.39|138.63|136.43|138.63|136.43|138.59|136.39|0
1632850630000|2021-09-28 17:37:10|138.7|136.5|138.91|136.71|138.91|136.71|138.7|136.5|0
1632850640000|2021-09-28 17:37:20|138.98|136.78|138.98|136.78|138.98|136.78|138.91|136.71|0
1632850650000|2021-09-28 17:37:30|139.05|136.85|138.84|136.64|139.05|136.85|138.84|136.64|0
1632850660000|2021-09-28 17:37:40|138.98|136.78|139.05|136.85|139.05|136.85|138.91|136.71|0
1632850670000|2021-09-28 17:37:50|138.98|136.78|138.98|136.78|139.05|136.85|138.98|136.78|0
1632850680000|2021-09-28 17:38:00|138.91|136.71|139.12|136.92|139.12|136.92|138.91|136.71|0
1632850700000|2021-09-28 17:38:20|139.05|136.85|138.98|136.78|139.05|136.85|138.98|136.78|0
1632850710000|2021-09-28 17:38:30|139.05|136.85|139.12|136.92|139.12|136.92|139.05|136.85|0
1632850730000|2021-09-28 17:38:50|139.05|136.85|138.98|136.78|139.05|136.85|138.98|136.78|0
1632850740000|2021-09-28 17:39:00|139.05|136.85|139.19|136.99|139.19|136.99|139.05|136.85|0
1632850750000|2021-09-28 17:39:10|139.12|136.92|138.98|136.78|139.19|136.99|138.98|136.78|0
1632850760000|2021-09-28 17:39:20|139.05|136.85|138.77|136.57|139.05|136.85|138.7|136.5|0
1632850770000|2021-09-28 17:39:30|138.7|136.5|138.63|136.43|138.7|136.5|138.63|136.43|0
1632850780000|2021-09-28 17:39:40|138.7|136.5|138.77|136.57|138.84|136.64|138.7|136.5|0
1632850790000|2021-09-28 17:39:50|138.84|136.64|138.63|136.43|138.84|136.64|138.63|136.43|0
1632850800000|2021-09-28 17:40:00|138.56|136.36|138.42|136.22|138.56|136.36|138.42|136.22|0
1632850810000|2021-09-28 17:40:10|138.2|136|138.06|135.86|138.2|136|137.99|135.79|0
1632850820000|2021-09-28 17:40:20|138.2|136|138.13|135.93|138.2|136|138.13|135.93|0
1632850830000|2021-09-28 17:40:30|138.06|135.86|137.71|135.51|138.06|135.86|137.71|135.51|0
1632850840000|2021-09-28 17:40:40|137.64|135.44|137.57|135.37|137.64|135.44|137.57|135.37|0
1632850850000|2021-09-28 17:40:50|137.5|135.3|137.22|135.02|137.5|135.3|137.22|135.02|0
1632850860000|2021-09-28 17:41:00|137.15|134.95|137.22|135.02|137.22|135.02|137.15|134.95|0
1632850870000|2021-09-28 17:41:10|137.5|135.3|137.43|135.23|137.5|135.3|137.43|135.23|0
1632850880000|2021-09-28 17:41:20|137.57|135.37|137.57|135.37|137.57|135.37|137.5|135.3|0
1632850890000|2021-09-28 17:41:30|137.71|135.51|137.64|135.44|137.71|135.51|137.64|135.44|0
1632850900000|2021-09-28 17:41:40|137.71|135.51|137.78|135.58|137.78|135.58|137.71|135.51|0
1632850910000|2021-09-28 17:41:50|137.85|135.65|137.92|135.72|137.92|135.72|137.85|135.65|0
1632850920000|2021-09-28 17:42:00|137.99|135.79|137.99|135.79|137.99|135.79|137.99|135.79|0
1632850930000|2021-09-28 17:42:10|137.92|135.72|138.06|135.86|138.06|135.86|137.92|135.72|0
1632850940000|2021-09-28 17:42:20|138.2|136|138.27|136.07|138.34|136.14|138.2|136|0
1632850950000|2021-09-28 17:42:30|138.34|136.14|138.41|136.21|138.55|136.35|138.34|136.14|0
1632850960000|2021-09-28 17:42:40|138.48|136.28|138.41|136.21|138.55|136.35|138.41|136.21|0
1632850970000|2021-09-28 17:42:50|138.34|136.14|138.34|136.14|138.34|136.14|138.34|136.14|0
1632850980000|2021-09-28 17:43:00|138.27|136.07|138.13|135.93|138.34|136.14|138.13|135.93|0
1632850990000|2021-09-28 17:43:10|138.2|136|138.13|135.93|138.2|136|138.13|135.93|0
1632851000000|2021-09-28 17:43:20|138.06|135.86|137.99|135.79|138.06|135.86|137.99|135.79|0
1632851010000|2021-09-28 17:43:30|137.92|135.72|137.78|135.58|137.92|135.72|137.78|135.58|0
1632851020000|2021-09-28 17:43:40|137.85|135.65|137.89|135.69|137.92|135.72|137.85|135.65|0
1632851030000|2021-09-28 17:43:50|137.85|135.65|138.13|135.93|138.13|135.93|137.85|135.65|0
1632851040000|2021-09-28 17:44:00|138.27|136.07|138.48|136.28|138.48|136.28|138.27|136.07|0
1632851050000|2021-09-28 17:44:10|138.55|136.35|138.69|136.49|138.69|136.49|138.48|136.28|0
1632851060000|2021-09-28 17:44:20|138.62|136.42|138.69|136.49|138.76|136.56|138.62|136.42|0
1632851070000|2021-09-28 17:44:30|138.76|136.56|138.76|136.56|138.84|136.64|138.76|136.56|0
1632851080000|2021-09-28 17:44:40|138.69|136.49|138.76|136.56|138.76|136.56|138.69|136.49|0
1632851090000|2021-09-28 17:44:50|138.91|136.71|138.98|136.78|138.98|136.78|138.91|136.71|0
1632851100000|2021-09-28 17:45:00|138.91|136.71|138.91|136.71|138.91|136.71|138.69|136.49|0
1632851110000|2021-09-28 17:45:10|138.76|136.56|138.55|136.35|138.76|136.56|138.55|136.35|0
1632851120000|2021-09-28 17:45:20|138.69|136.49|138.48|136.28|138.69|136.49|138.48|136.28|0
1632851130000|2021-09-28 17:45:30|138.41|136.21|138.34|136.14|138.41|136.21|138.34|136.14|0
1632851140000|2021-09-28 17:45:40|138.41|136.21|138.62|136.42|138.62|136.42|138.41|136.21|0
1632851150000|2021-09-28 17:45:50|138.76|136.56|138.69|136.49|138.76|136.56|138.62|136.42|0
1632851160000|2021-09-28 17:46:00|138.98|136.78|139.05|136.85|139.05|136.85|138.91|136.71|0
1632851170000|2021-09-28 17:46:10|139.12|136.92|139.19|136.99|139.33|137.13|139.12|136.92|0
1632851180000|2021-09-28 17:46:20|139.33|137.13|139.33|137.13|139.33|137.13|139.33|137.13|0
1632851190000|2021-09-28 17:46:30|139.26|137.06|139.4|137.2|139.4|137.2|139.26|137.06|0
1632851200000|2021-09-28 17:46:40|139.33|137.13|139.4|137.2|139.4|137.2|139.33|137.13|0
1632851210000|2021-09-28 17:46:50|139.33|137.13|139.47|137.27|139.47|137.27|139.33|137.13|0
1632851220000|2021-09-28 17:47:00|139.4|137.2|139.33|137.13|139.47|137.27|139.33|137.13|0
1632851230000|2021-09-28 17:47:10|139.47|137.27|139.33|137.13|139.47|137.27|139.33|137.13|0
1632851240000|2021-09-28 17:47:20|139.47|137.27|139.47|137.27|139.47|137.27|139.4|137.2|0
1632851250000|2021-09-28 17:47:30|139.54|137.34|139.54|137.34|139.54|137.34|139.54|137.34|0
1632851260000|2021-09-28 17:47:40|139.61|137.41|139.61|137.41|139.61|137.41|139.61|137.41|0
1632851270000|2021-09-28 17:47:50|139.68|137.48|139.82|137.62|139.82|137.62|139.68|137.48|0
1632851280000|2021-09-28 17:48:00|139.68|137.48|139.68|137.48|139.75|137.55|139.68|137.48|0
1632851290000|2021-09-28 17:48:10|139.75|137.55|140.04|137.84|140.04|137.84|139.75|137.55|0
1632851300000|2021-09-28 17:48:20|140.11|137.91|139.96|137.76|140.11|137.91|139.96|137.76|0
1632851310000|2021-09-28 17:48:30|139.89|137.69|139.89|137.69|139.96|137.76|139.89|137.69|0
1632851320000|2021-09-28 17:48:40|139.82|137.62|139.89|137.69|139.89|137.69|139.82|137.62|0
1632851330000|2021-09-28 17:48:50|139.75|137.55|139.82|137.62|139.96|137.76|139.75|137.55|0
1632851340000|2021-09-28 17:49:00|139.75|137.55|139.75|137.55|139.75|137.55|139.75|137.55|0
1632851350000|2021-09-28 17:49:10|140.18|137.98|139.9|137.7|140.18|137.98|139.9|137.7|0
1632851360000|2021-09-28 17:49:20|139.69|137.49|139.76|137.56|139.9|137.7|139.69|137.49|0
1632851370000|2021-09-28 17:49:30|139.9|137.7|140.04|137.84|140.04|137.84|139.9|137.7|0
1632851380000|2021-09-28 17:49:40|139.9|137.7|139.9|137.7|139.9|137.7|139.83|137.63|0
1632851390000|2021-09-28 17:49:50|139.97|137.77|139.97|137.77|140.04|137.84|139.97|137.77|0
1632851400000|2021-09-28 17:50:00|139.83|137.63|139.83|137.63|139.83|137.63|139.83|137.63|0
1632851410000|2021-09-28 17:50:10|139.9|137.7|140.04|137.84|140.04|137.84|139.9|137.7|0
1632851420000|2021-09-28 17:50:20|140.11|137.91|140.11|137.91|140.11|137.91|140.04|137.84|0
1632851430000|2021-09-28 17:50:30|140.32|138.12|140.32|138.12|140.32|138.12|140.32|138.12|0
1632851440000|2021-09-28 17:50:40|140.18|137.98|140.18|137.98|140.25|138.05|140.18|137.98|0
1632851450000|2021-09-28 17:50:50|140.25|138.05|140.18|137.98|140.25|138.05|140.18|137.98|0
1632851460000|2021-09-28 17:51:00|140.11|137.91|139.97|137.77|140.11|137.91|139.97|137.77|0
1632851470000|2021-09-28 17:51:10|139.9|137.7|140.11|137.91|140.11|137.91|139.9|137.7|0
1632851480000|2021-09-28 17:51:20|140.04|137.84|140.11|137.91|140.11|137.91|140.04|137.84|0
1632851490000|2021-09-28 17:51:30|140.04|137.84|140.18|137.98|140.18|137.98|140.04|137.84|0
1632851500000|2021-09-28 17:51:40|140.25|138.05|140.32|138.12|140.32|138.12|140.25|138.05|0
1632851510000|2021-09-28 17:51:50|140.4|138.2|140.4|138.2|140.4|138.2|140.4|138.2|0
1632851520000|2021-09-28 17:52:00|140.29|138.09|140.25|138.05|140.32|138.12|140.25|138.05|0
1632851530000|2021-09-28 17:52:10|140.18|137.98|140.11|137.91|140.18|137.98|140.11|137.91|0
1632851550000|2021-09-28 17:52:30|140.25|138.05|140.25|138.05|140.29|138.09|140.25|138.05|0
1632851560000|2021-09-28 17:52:40|140.18|137.98|140.39|138.19|140.39|138.19|140.18|137.98|0
1632851570000|2021-09-28 17:52:50|140.32|138.12|140.47|138.27|140.47|138.27|140.32|138.12|0
1632851580000|2021-09-28 17:53:00|140.39|138.19|140.22|138.02|140.39|138.19|140.18|137.98|0
1632851590000|2021-09-28 17:53:10|140.25|138.05|139.97|137.77|140.25|138.05|139.9|137.7|0
1632851600000|2021-09-28 17:53:20|139.9|137.7|139.69|137.49|139.9|137.7|139.69|137.49|0
1632851610000|2021-09-28 17:53:30|139.76|137.56|139.69|137.49|139.76|137.56|139.62|137.42|0
1632851620000|2021-09-28 17:53:40|139.83|137.63|140.04|137.84|140.04|137.84|139.83|137.63|0
1632851630000|2021-09-28 17:53:50|139.97|137.77|140.04|137.84|140.04|137.84|139.97|137.77|0
1632851640000|2021-09-28 17:54:00|140.18|137.98|140.25|138.05|140.25|138.05|140.18|137.98|0
1632851650000|2021-09-28 17:54:10|140.32|138.12|140.54|138.34|140.54|138.34|140.32|138.12|0
1632851660000|2021-09-28 17:54:20|140.61|138.41|140.61|138.41|140.61|138.41|140.54|138.34|0
1632851670000|2021-09-28 17:54:30|140.54|138.34|140.75|138.55|140.75|138.55|140.54|138.34|0
1632851680000|2021-09-28 17:54:40|140.68|138.48|140.75|138.55|140.75|138.55|140.68|138.48|0
1632851690000|2021-09-28 17:54:50|140.68|138.48|140.54|138.34|140.68|138.48|140.54|138.34|0
1632851700000|2021-09-28 17:55:00|140.61|138.41|140.68|138.48|140.68|138.48|140.46|138.26|0
1632851710000|2021-09-28 17:55:10|140.61|138.41|140.75|138.55|140.75|138.55|140.61|138.41|0
1632851720000|2021-09-28 17:55:20|140.82|138.62|140.75|138.55|140.89|138.69|140.75|138.55|0
1632851730000|2021-09-28 17:55:30|140.82|138.62|140.75|138.55|140.82|138.62|140.75|138.55|0
1632851740000|2021-09-28 17:55:40|140.61|138.41|140.54|138.34|140.61|138.41|140.54|138.34|0
1632851750000|2021-09-28 17:55:50|140.46|138.26|140.82|138.62|140.82|138.62|140.46|138.26|0
1632851760000|2021-09-28 17:56:00|140.75|138.55|140.61|138.41|140.75|138.55|140.61|138.41|0
1632851770000|2021-09-28 17:56:10|140.68|138.48|140.39|138.19|140.75|138.55|140.39|138.19|0
1632851780000|2021-09-28 17:56:20|140.54|138.34|140.46|138.26|140.54|138.34|140.46|138.26|0
1632851790000|2021-09-28 17:56:30|140.32|138.12|140.46|138.26|140.53|138.33|140.32|138.12|0
1632851800000|2021-09-28 17:56:40|140.53|138.33|140.53|138.33|140.53|138.33|140.53|138.33|0
1632851810000|2021-09-28 17:56:50|140.46|138.26|140.53|138.33|140.53|138.33|140.46|138.26|0
1632851820000|2021-09-28 17:57:00|140.39|138.19|140.53|138.33|140.61|138.41|140.39|138.19|0
1632851830000|2021-09-28 17:57:10|140.61|138.41|140.68|138.48|140.68|138.48|140.61|138.41|0
1632851840000|2021-09-28 17:57:20|140.75|138.55|140.75|138.55|140.75|138.55|140.68|138.48|0
1632851850000|2021-09-28 17:57:30|140.68|138.48|140.68|138.48|140.68|138.48|140.61|138.41|0
1632851860000|2021-09-28 17:57:40|140.75|138.55|140.75|138.55|140.82|138.62|140.75|138.55|0
1632851870000|2021-09-28 17:57:50|140.82|138.62|140.75|138.55|140.82|138.62|140.75|138.55|0
1632851880000|2021-09-28 17:58:00|140.61|138.41|140.61|138.41|140.61|138.41|140.57|138.37|0
1632851890000|2021-09-28 17:58:10|140.53|138.33|140.61|138.41|140.61|138.41|140.53|138.33|0
1632851900000|2021-09-28 17:58:20|140.68|138.48|140.68|138.48|140.75|138.55|140.68|138.48|0
1632851910000|2021-09-28 17:58:30|140.75|138.55|140.75|138.55|140.75|138.55|140.68|138.48|0
1632851920000|2021-09-28 17:58:40|140.68|138.48|140.6|138.4|140.71|138.51|140.6|138.4|0
1632851930000|2021-09-28 17:58:50|140.53|138.33|140.6|138.4|140.6|138.4|140.53|138.33|0
1632851940000|2021-09-28 17:59:00|140.68|138.48|140.6|138.4|140.68|138.48|140.6|138.4|0
1632851950000|2021-09-28 17:59:10|140.53|138.33|140.53|138.33|140.53|138.33|140.46|138.26|0
1632851960000|2021-09-28 17:59:20|140.6|138.4|140.96|138.76|141.03|138.83|140.6|138.4|0
1632851970000|2021-09-28 17:59:30|140.89|138.69|141.17|138.97|141.17|138.97|140.89|138.69|0
1632851980000|2021-09-28 17:59:40|140.96|138.76|141.03|138.83|141.03|138.83|140.96|138.76|0
1632851990000|2021-09-28 17:59:50|141.1|138.9|141.1|138.9|141.17|138.97|141.1|138.9|0
1632852000000|2021-09-28 18:00:00|141.17|138.97|141.17|138.97|141.17|138.97|140.96|138.76|0
1632852010000|2021-09-28 18:00:10|141.03|138.83|141.39|139.19|141.39|139.19|141.03|138.83|0
1632852020000|2021-09-28 18:00:20|141.25|139.05|141.17|138.97|141.32|139.12|141.17|138.97|0
1632852030000|2021-09-28 18:00:30|141.24|139.04|141.28|139.08|141.28|139.08|141.24|139.04|0
1632852040000|2021-09-28 18:00:40|141.32|139.12|141.32|139.12|141.32|139.12|141.24|139.04|0
1632852050000|2021-09-28 18:00:50|141.24|139.04|140.82|138.62|141.24|139.04|140.75|138.55|0
1632852060000|2021-09-28 18:01:00|140.75|138.55|140.67|138.47|140.75|138.55|140.67|138.47|0
1632852070000|2021-09-28 18:01:10|140.75|138.55|141.32|139.12|141.32|139.12|140.75|138.55|0
1632852080000|2021-09-28 18:01:20|141.24|139.04|141.46|139.26|141.46|139.26|141.24|139.04|0
1632852090000|2021-09-28 18:01:30|141.53|139.33|141.39|139.19|141.53|139.33|141.32|139.12|0
1632852100000|2021-09-28 18:01:40|141.6|139.4|141.46|139.26|141.6|139.4|141.46|139.26|0
1632852110000|2021-09-28 18:01:50|142.47|140.27|142.4|140.2|142.47|140.27|142.32|140.12|0
1632852120000|2021-09-28 18:02:00|142.25|140.05|142.18|139.98|142.25|140.05|142.18|139.98|0
1632852130000|2021-09-28 18:02:10|142.25|140.05|142.47|140.27|142.47|140.27|142.25|140.05|0
1632852140000|2021-09-28 18:02:20|142.4|140.2|142.47|140.27|142.47|140.27|142.11|139.91|0
1632852150000|2021-09-28 18:02:30|142.54|140.34|142.54|140.34|142.75|140.55|142.54|140.34|0
1632852160000|2021-09-28 18:02:40|142.47|140.27|142.32|140.12|142.47|140.27|142.25|140.05|0
1632852170000|2021-09-28 18:02:50|142.25|140.05|142.11|139.91|142.32|140.12|142.11|139.91|0
1632852190000|2021-09-28 18:03:10|142.04|139.84|142.11|139.91|142.11|139.91|142.04|139.84|0
1632852200000|2021-09-28 18:03:20|142.25|140.05|142.11|139.91|142.25|140.05|142.11|139.91|0
1632852210000|2021-09-28 18:03:30|142.04|139.84|142.18|139.98|142.18|139.98|142.04|139.84|0
1632852220000|2021-09-28 18:03:40|142.11|139.91|142.11|139.91|142.18|139.98|142.11|139.91|0
1632852230000|2021-09-28 18:03:50|142.18|139.98|142.18|139.98|142.18|139.98|142.15|139.95|0
1632852240000|2021-09-28 18:04:00|142.25|140.05|142.32|140.12|142.32|140.12|142.18|139.98|0
1632852250000|2021-09-28 18:04:10|142.39|140.19|142.47|140.27|142.47|140.27|142.39|140.19|0
1632852260000|2021-09-28 18:04:20|142.39|140.19|142.54|140.34|142.54|140.34|142.39|140.19|0
1632852270000|2021-09-28 18:04:30|142.47|140.27|142.47|140.27|142.47|140.27|142.47|140.27|0
1632852280000|2021-09-28 18:04:40|142.54|140.34|142.18|139.98|142.54|140.34|142.18|139.98|0
1632852290000|2021-09-28 18:04:50|142.25|140.05|142.11|139.91|142.25|140.05|142.11|139.91|0
1632852300000|2021-09-28 18:05:00|142.18|139.98|142.47|140.27|142.47|140.27|142.18|139.98|0
1632852310000|2021-09-28 18:05:10|142.54|140.34|142.61|140.41|142.68|140.48|142.54|140.34|0
1632852320000|2021-09-28 18:05:20|142.47|140.27|142.39|140.19|142.61|140.41|142.39|140.19|0
1632852330000|2021-09-28 18:05:30|142.47|140.27|142.61|140.41|142.61|140.41|142.39|140.19|0
1632852340000|2021-09-28 18:05:40|142.47|140.27|142.46|140.26|142.47|140.27|142.32|140.12|0
1632852350000|2021-09-28 18:05:50|142.39|140.19|142.11|139.91|142.39|140.19|142.11|139.91|0
1632852360000|2021-09-28 18:06:00|142.18|139.98|142.32|140.12|142.32|140.12|142.11|139.91|0
1632852370000|2021-09-28 18:06:10|142.25|140.05|141.89|139.69|142.25|140.05|141.89|139.69|0
1632852380000|2021-09-28 18:06:20|141.82|139.62|141.61|139.41|141.82|139.62|141.61|139.41|0
1632852390000|2021-09-28 18:06:30|141.75|139.55|141.68|139.48|141.82|139.62|141.68|139.48|0
1632852400000|2021-09-28 18:06:40|141.75|139.55|141.54|139.34|141.75|139.55|141.54|139.34|0
1632852410000|2021-09-28 18:06:50|141.32|139.12|141.36|139.16|141.39|139.19|141.32|139.12|0
1632852420000|2021-09-28 18:07:00|141.32|139.12|141.39|139.19|141.47|139.27|141.32|139.12|0
1632852430000|2021-09-28 18:07:10|141.47|139.27|141.61|139.41|141.61|139.41|141.47|139.27|0
1632852440000|2021-09-28 18:07:20|141.68|139.48|141.75|139.55|141.75|139.55|141.68|139.48|0
1632852450000|2021-09-28 18:07:30|141.82|139.62|141.96|139.76|141.96|139.76|141.82|139.62|0
1632852460000|2021-09-28 18:07:40|141.89|139.69|141.89|139.69|141.96|139.76|141.89|139.69|0
1632852470000|2021-09-28 18:07:50|141.96|139.76|141.89|139.69|141.96|139.76|141.82|139.62|0
1632852480000|2021-09-28 18:08:00|142.03|139.83|141.89|139.69|142.03|139.83|141.89|139.69|0
1632852490000|2021-09-28 18:08:10|141.96|139.76|141.96|139.76|141.96|139.76|141.89|139.69|0
1632852500000|2021-09-28 18:08:20|141.89|139.69|142.03|139.83|142.03|139.83|141.89|139.69|0
1632852510000|2021-09-28 18:08:30|142.11|139.91|142.25|140.05|142.25|140.05|142.11|139.91|0
1632852520000|2021-09-28 18:08:40|142.18|139.98|142.11|139.91|142.18|139.98|142.11|139.91|0
1632852530000|2021-09-28 18:08:50|142.18|139.98|142.32|140.12|142.32|140.12|142.18|139.98|0
1632852540000|2021-09-28 18:09:00|142.25|140.05|142.25|140.05|142.25|140.05|142.18|139.98|0
1632852550000|2021-09-28 18:09:10|142.18|139.98|142.11|139.91|142.18|139.98|142.11|139.91|0
1632852560000|2021-09-28 18:09:20|142.03|139.83|142.11|139.91|142.11|139.91|142.03|139.83|0
1632852570000|2021-09-28 18:09:30|142.03|139.83|142.03|139.83|142.03|139.83|141.96|139.76|0
1632852580000|2021-09-28 18:09:40|141.96|139.76|141.96|139.76|142.03|139.83|141.96|139.76|0
1632852590000|2021-09-28 18:09:50|142.03|139.83|142.32|140.12|142.32|140.12|142.03|139.83|0
1632852600000|2021-09-28 18:10:00|142.39|140.19|142.53|140.33|142.53|140.33|142.39|140.19|0
1632852610000|2021-09-28 18:10:10|142.46|140.26|143.04|140.84|143.04|140.84|142.46|140.26|0
1632852620000|2021-09-28 18:10:20|143.11|140.91|143.18|140.98|143.18|140.98|143.11|140.91|0
1632852630000|2021-09-28 18:10:30|143.11|140.91|143.18|140.98|143.18|140.98|143.04|140.84|0
1632852640000|2021-09-28 18:10:40|143.11|140.91|143.32|141.12|143.32|141.12|143.04|140.84|0
1632852650000|2021-09-28 18:10:50|143.4|141.2|143.36|141.16|143.47|141.27|143.32|141.12|0
1632852660000|2021-09-28 18:11:00|143.47|141.27|143.47|141.27|143.47|141.27|143.32|141.12|0
1632852670000|2021-09-28 18:11:10|143.4|141.2|143.68|141.48|143.68|141.48|143.4|141.2|0
1632852680000|2021-09-28 18:11:20|143.54|141.34|143.76|141.56|143.76|141.56|143.54|141.34|0
1632852690000|2021-09-28 18:11:30|143.83|141.63|144.04|141.84|144.04|141.84|143.83|141.63|0
1632852700000|2021-09-28 18:11:40|143.97|141.77|143.9|141.7|143.97|141.77|143.76|141.56|0
1632852710000|2021-09-28 18:11:50|143.76|141.56|143.9|141.7|143.9|141.7|143.76|141.56|0
1632852720000|2021-09-28 18:12:00|143.83|141.63|143.97|141.77|143.97|141.77|143.83|141.63|0
1632852730000|2021-09-28 18:12:10|143.83|141.63|143.68|141.48|143.9|141.7|143.68|141.48|0
1632852740000|2021-09-28 18:12:20|143.61|141.41|141.55|139.35|143.61|141.41|141.55|139.35|0
1632852750000|2021-09-28 18:12:30|146.32|144.12|146.39|144.19|146.39|144.19|146.32|144.12|0
1632852760000|2021-09-28 18:12:40|146.25|144.05|144.37|142.17|146.25|144.05|144.15|141.95|0
1632852770000|2021-09-28 18:12:50|144.44|142.24|144.51|142.31|144.51|142.31|144.44|142.24|0
1632852780000|2021-09-28 18:13:00|144.58|142.38|144.37|142.17|144.58|142.38|144.37|142.17|0
1632852790000|2021-09-28 18:13:10|144.15|141.95|144.36|142.16|144.36|142.16|144.15|141.95|0
1632852800000|2021-09-28 18:13:20|144.29|142.09|144.8|142.6|144.8|142.6|144.29|142.09|0
1632852810000|2021-09-28 18:13:30|144.73|142.53|144.51|142.31|144.73|142.53|144.51|142.31|0
1632852820000|2021-09-28 18:13:40|144.65|142.45|144.58|142.38|144.65|142.45|144.51|142.31|0
1632852830000|2021-09-28 18:13:50|144.65|142.45|144.8|142.6|144.8|142.6|144.65|142.45|0
1632852840000|2021-09-28 18:14:00|144.87|142.67|144.51|142.31|144.87|142.67|144.51|142.31|0
1632852850000|2021-09-28 18:14:10|144.58|142.38|144.58|142.38|144.58|142.38|144.51|142.31|0
1632852860000|2021-09-28 18:14:20|144.65|142.45|144.8|142.6|144.8|142.6|144.58|142.38|0
1632852870000|2021-09-28 18:14:30|144.73|142.53|145.01|142.81|145.01|142.81|144.73|142.53|0
1632852880000|2021-09-28 18:14:40|144.73|142.53|144.58|142.38|144.73|142.53|144.58|142.38|0
1632852890000|2021-09-28 18:14:50|144.51|142.31|144.51|142.31|144.51|142.31|144.51|142.31|0
1632852900000|2021-09-28 18:15:00|144.58|142.38|144|141.8|144.58|142.38|144|141.8|0
1632852910000|2021-09-28 18:15:10|144.08|141.88|144.22|142.02|144.22|142.02|144.08|141.88|0
1632852920000|2021-09-28 18:15:20|144.29|142.09|144.36|142.16|144.36|142.16|144.29|142.09|0
1632852930000|2021-09-28 18:15:30|144.22|142.02|144.15|141.95|144.22|142.02|144.15|141.95|0
1632852940000|2021-09-28 18:15:40|144.08|141.88|144.15|141.95|144.15|141.95|144.08|141.88|0
1632852950000|2021-09-28 18:15:50|144.08|141.88|143.64|141.44|144.08|141.88|143.57|141.37|0
1632852960000|2021-09-28 18:16:00|143.57|141.37|143.72|141.52|143.72|141.52|143.57|141.37|0
1632852970000|2021-09-28 18:16:10|143.64|141.44|143.14|140.94|143.64|141.44|143.14|140.94|0
1632852980000|2021-09-28 18:16:20|142.78|140.58|142.86|140.66|142.86|140.66|142.57|140.37|0
1632852990000|2021-09-28 18:16:30|142.78|140.58|142.71|140.51|142.78|140.58|142.71|140.51|0
1632853000000|2021-09-28 18:16:40|142.5|140.3|142.43|140.23|142.5|140.3|142.43|140.23|0
1632853010000|2021-09-28 18:16:50|142.5|140.3|142.5|140.3|142.5|140.3|142.43|140.23|0
1632853020000|2021-09-28 18:17:00|142.43|140.23|142.5|140.3|142.5|140.3|142.43|140.23|0
1632853030000|2021-09-28 18:17:10|142.57|140.37|142.43|140.23|142.57|140.37|142.36|140.16|0
1632853040000|2021-09-28 18:17:20|142.57|140.37|142.78|140.58|142.78|140.58|142.57|140.37|0
1632853050000|2021-09-28 18:17:30|142.82|140.62|142.78|140.58|142.86|140.66|142.78|140.58|0
1632853060000|2021-09-28 18:17:40|142.71|140.51|142.57|140.37|142.78|140.58|142.57|140.37|0
1632853070000|2021-09-28 18:17:50|142.43|140.23|142.64|140.44|142.64|140.44|142.43|140.23|0
1632853080000|2021-09-28 18:18:00|142.78|140.58|142.64|140.44|142.78|140.58|142.64|140.44|0
1632853090000|2021-09-28 18:18:10|142.57|140.37|142.43|140.23|142.57|140.37|142.43|140.23|0
1632853100000|2021-09-28 18:18:20|142.14|139.94|141.86|139.66|142.14|139.94|141.86|139.66|0
1632853110000|2021-09-28 18:18:30|141.93|139.73|142.14|139.94|142.14|139.94|141.93|139.73|0
1632853120000|2021-09-28 18:18:40|142.21|140.01|142.36|140.16|142.36|140.16|142.21|140.01|0
1632853130000|2021-09-28 18:18:50|142.43|140.23|142.5|140.3|142.5|140.3|142.43|140.23|0
1632853140000|2021-09-28 18:19:00|142.43|140.23|142.28|140.08|142.43|140.23|142.28|140.08|0
1632853150000|2021-09-28 18:19:10|142.07|139.87|141.71|139.51|142.21|140.01|141.71|139.51|0
1632853160000|2021-09-28 18:19:20|141.64|139.44|141.64|139.44|141.64|139.44|141.57|139.37|0
1632853170000|2021-09-28 18:19:30|141.57|139.37|141.57|139.37|141.71|139.51|141.57|139.37|0
1632853180000|2021-09-28 18:19:40|141.64|139.44|141.5|139.3|141.64|139.44|141.5|139.3|0
1632853190000|2021-09-28 18:19:50|141.64|139.44|141.36|139.16|141.68|139.48|141.36|139.16|0
1632853200000|2021-09-28 18:20:00|141.22|139.02|141.36|139.16|141.36|139.16|141.22|139.02|0
1632853210000|2021-09-28 18:20:10|141.15|138.95|140.79|138.59|141.15|138.95|140.79|138.59|0
1632853220000|2021-09-28 18:20:20|140.93|138.73|140.86|138.66|141.01|138.81|140.79|138.59|0
1632853230000|2021-09-28 18:20:30|140.93|138.73|140.93|138.73|140.93|138.73|140.93|138.73|0
1632853240000|2021-09-28 18:20:40|140.86|138.66|140.93|138.73|140.93|138.73|140.86|138.66|0
1632853250000|2021-09-28 18:20:50|142.3|140.1|138.36|136.16|142.3|140.1|138.28|136.08|0
1632853260000|2021-09-28 18:21:00|138.28|136.08|140.08|137.88|140.08|137.88|138.14|135.94|0
1632853270000|2021-09-28 18:21:10|140.15|137.95|139.94|137.74|140.22|138.02|139.94|137.74|0
1632853280000|2021-09-28 18:21:20|140.08|137.88|139.8|137.6|140.08|137.88|139.8|137.6|0
1632853290000|2021-09-28 18:21:30|139.87|137.67|139.73|137.53|139.87|137.67|139.73|137.53|0
1632853300000|2021-09-28 18:21:40|139.66|137.46|139.87|137.67|139.87|137.67|139.66|137.46|0
1632853310000|2021-09-28 18:21:50|139.94|137.74|139.94|137.74|139.94|137.74|139.87|137.67|0
1632853320000|2021-09-28 18:22:00|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1632853330000|2021-09-28 18:22:10|140.22|138.02|140.15|137.95|140.22|138.02|140.15|137.95|0
1632853340000|2021-09-28 18:22:20|140.22|138.02|140.29|138.09|140.29|138.09|140.22|138.02|0
1632853350000|2021-09-28 18:22:30|140.22|138.02|140.01|137.81|140.22|138.02|139.94|137.74|0
1632853360000|2021-09-28 18:22:40|139.87|137.67|139.94|137.74|139.94|137.74|139.87|137.67|0
1632853370000|2021-09-28 18:22:50|139.87|137.67|139.52|137.32|139.87|137.67|139.52|137.32|0
1632853380000|2021-09-28 18:23:00|139.59|137.39|139.52|137.32|139.59|137.39|139.52|137.32|0
1632853390000|2021-09-28 18:23:10|139.59|137.39|139.45|137.25|139.59|137.39|139.45|137.25|0
1632853400000|2021-09-28 18:23:20|139.48|137.28|139.45|137.25|139.48|137.28|139.45|137.25|0
1632853410000|2021-09-28 18:23:30|139.52|137.32|139.59|137.39|139.59|137.39|139.52|137.32|0
1632853420000|2021-09-28 18:23:40|139.66|137.46|139.9|137.7|139.94|137.74|139.66|137.46|0
1632853430000|2021-09-28 18:23:50|139.87|137.67|139.87|137.67|139.94|137.74|139.87|137.67|0
1632853440000|2021-09-28 18:24:00|139.8|137.6|139.59|137.39|139.87|137.67|139.59|137.39|0
1632853450000|2021-09-28 18:24:10|139.51|137.31|139.51|137.31|139.51|137.31|139.51|137.31|0
1632853460000|2021-09-28 18:24:20|139.37|137.17|139.37|137.17|139.44|137.24|139.37|137.17|0
1632853470000|2021-09-28 18:24:30|139.23|137.03|139.09|136.89|139.23|137.03|139.09|136.89|0
1632853480000|2021-09-28 18:24:40|138.88|136.68|138.81|136.61|138.88|136.68|138.81|136.61|0
1632853490000|2021-09-28 18:24:50|138.88|136.68|138.95|136.75|138.95|136.75|138.81|136.61|0
1632853500000|2021-09-28 18:25:00|139.02|136.82|139.09|136.89|139.09|136.89|138.95|136.75|0
1632853510000|2021-09-28 18:25:10|138.81|136.61|138.81|136.61|138.85|136.65|138.81|136.61|0
1632853520000|2021-09-28 18:25:20|138.74|136.54|138.74|136.54|138.74|136.54|138.67|136.47|0
1632853530000|2021-09-28 18:25:30|138.67|136.47|138.53|136.33|138.74|136.54|138.53|136.33|0
1632853540000|2021-09-28 18:25:40|138.67|136.47|138.6|136.4|138.67|136.47|138.6|136.4|0
1632853550000|2021-09-28 18:25:50|138.67|136.47|138.53|136.33|138.67|136.47|138.53|136.33|0
1632853560000|2021-09-28 18:26:00|138.67|136.47|139.23|137.03|139.23|137.03|138.67|136.47|0
1632853570000|2021-09-28 18:26:10|139.16|136.96|139.3|137.1|139.37|137.17|139.16|136.96|0
1632853580000|2021-09-28 18:26:20|139.23|137.03|139.37|137.17|139.37|137.17|139.23|137.03|0
1632853590000|2021-09-28 18:26:30|139.3|137.1|139.44|137.24|139.44|137.24|139.23|137.03|0
1632853600000|2021-09-28 18:26:40|139.65|137.45|139.51|137.31|139.65|137.45|139.51|137.31|0
1632853610000|2021-09-28 18:26:50|139.58|137.38|139.37|137.17|139.65|137.45|139.37|137.17|0
1632853620000|2021-09-28 18:27:00|139.3|137.1|139.3|137.1|139.3|137.1|139.23|137.03|0
1632853630000|2021-09-28 18:27:10|139.16|136.96|139.09|136.89|139.16|136.96|139.02|136.82|0
1632853640000|2021-09-28 18:27:20|139.16|136.96|139.23|137.03|139.23|137.03|139.16|136.96|0
1632853650000|2021-09-28 18:27:30|139.3|137.1|139.37|137.17|139.37|137.17|139.3|137.1|0
1632853660000|2021-09-28 18:27:40|139.44|137.24|139.51|137.31|139.58|137.38|139.44|137.24|0
1632853670000|2021-09-28 18:27:50|139.44|137.24|139.37|137.17|139.51|137.31|139.37|137.17|0
1632853680000|2021-09-28 18:28:00|139.3|137.1|139.09|136.89|139.3|137.1|139.09|136.89|0
1632853690000|2021-09-28 18:28:10|139.16|136.96|139.3|137.1|139.3|137.1|139.16|136.96|0
1632853700000|2021-09-28 18:28:20|139.44|137.24|139.51|137.31|139.51|137.31|139.44|137.24|0
1632853710000|2021-09-28 18:28:30|139.44|137.24|139.58|137.38|139.58|137.38|139.44|137.24|0
1632853720000|2021-09-28 18:28:40|139.51|137.31|139.72|137.52|139.72|137.52|139.51|137.31|0
1632853730000|2021-09-28 18:28:50|139.65|137.45|139.37|137.17|139.65|137.45|139.37|137.17|0
1632853740000|2021-09-28 18:29:00|139.44|137.24|139.37|137.17|139.44|137.24|139.37|137.17|0
1632853750000|2021-09-28 18:29:10|139.3|137.1|139.3|137.1|139.37|137.17|139.3|137.1|0
1632853760000|2021-09-28 18:29:20|139.37|137.17|139.44|137.24|139.44|137.24|139.37|137.17|0
1632853770000|2021-09-28 18:29:30|139.37|137.17|139.23|137.03|139.44|137.24|139.23|137.03|0
1632853780000|2021-09-28 18:29:40|139.16|136.96|138.46|136.26|139.16|136.96|138.46|136.26|0
1632853790000|2021-09-28 18:29:50|138.32|136.12|138.25|136.05|138.32|136.12|138.25|136.05|0
1632853800000|2021-09-28 18:30:00|138.32|136.12|138.67|136.47|138.67|136.47|138.32|136.12|0
1632853810000|2021-09-28 18:30:10|138.74|136.54|138.95|136.75|138.95|136.75|138.74|136.54|0
1632853820000|2021-09-28 18:30:20|139.02|136.82|139.23|137.03|139.23|137.03|139.02|136.82|0
1632853830000|2021-09-28 18:30:30|139.16|136.96|139.23|137.03|139.23|137.03|139.09|136.89|0
1632853840000|2021-09-28 18:30:40|139.51|137.31|139.51|137.31|139.51|137.31|139.37|137.17|0
1632853850000|2021-09-28 18:30:50|139.58|137.38|140|137.8|140|137.8|139.58|137.38|0
1632853860000|2021-09-28 18:31:00|139.93|137.73|139.51|137.31|139.93|137.73|139.51|137.31|0
1632853870000|2021-09-28 18:31:10|139.44|137.24|139.3|137.1|139.44|137.24|139.3|137.1|0
1632853880000|2021-09-28 18:31:20|139.16|136.96|139.37|137.17|139.37|137.17|139.16|136.96|0
1632853890000|2021-09-28 18:31:30|139.51|137.31|139.3|137.1|139.51|137.31|139.3|137.1|0
1632853900000|2021-09-28 18:31:40|139.37|137.17|139.3|137.1|139.37|137.17|139.3|137.1|0
1632853910000|2021-09-28 18:31:50|139.37|137.17|139.16|136.96|139.37|137.17|139.09|136.89|0
1632853920000|2021-09-28 18:32:00|139.23|137.03|139.37|137.17|139.44|137.24|139.23|137.03|0
1632853930000|2021-09-28 18:32:10|139.3|137.1|139.37|137.17|139.44|137.24|139.3|137.1|0
1632853940000|2021-09-28 18:32:20|139.23|137.03|139.23|137.03|139.23|137.03|139.16|136.96|0
1632853950000|2021-09-28 18:32:30|139.3|137.1|139.09|136.89|139.3|137.1|139.09|136.89|0
1632853960000|2021-09-28 18:32:40|139.02|136.82|139.09|136.89|139.09|136.89|139.02|136.82|0
1632853970000|2021-09-28 18:32:50|139.16|136.96|138.95|136.75|139.16|136.96|138.95|136.75|0
1632853980000|2021-09-28 18:33:00|139.02|136.82|138.88|136.68|139.09|136.89|138.88|136.68|0
1632853990000|2021-09-28 18:33:10|139.02|136.82|139.02|136.82|139.02|136.82|139.02|136.82|0
1632854000000|2021-09-28 18:33:20|138.95|136.75|139.16|136.96|139.16|136.96|138.95|136.75|0
1632854010000|2021-09-28 18:33:30|139.3|137.1|139.23|137.03|139.44|137.24|139.23|137.03|0
1632854020000|2021-09-28 18:33:40|139.37|137.17|139.23|137.03|139.37|137.17|139.23|137.03|0
1632854030000|2021-09-28 18:33:50|139.44|137.24|139.37|137.17|139.44|137.24|139.37|137.17|0
1632854040000|2021-09-28 18:34:00|139.16|136.96|139.09|136.89|139.16|136.96|138.95|136.75|0
1632854050000|2021-09-28 18:34:10|139.02|136.82|139.09|136.89|139.09|136.89|138.95|136.75|0
1632854060000|2021-09-28 18:34:20|139.16|136.96|139.44|137.24|139.44|137.24|139.16|136.96|0
1632854070000|2021-09-28 18:34:30|139.51|137.31|139.37|137.17|139.51|137.31|139.37|137.17|0
1632854080000|2021-09-28 18:34:40|139.44|137.24|139.79|137.59|139.79|137.59|139.44|137.24|0
1632854090000|2021-09-28 18:34:50|139.72|137.52|139.72|137.52|139.79|137.59|139.65|137.45|0
1632854100000|2021-09-28 18:35:00|139.79|137.59|139.79|137.59|139.79|137.59|139.72|137.52|0
1632854110000|2021-09-28 18:35:10|139.86|137.66|139.72|137.52|139.86|137.66|139.72|137.52|0
1632854120000|2021-09-28 18:35:20|139.58|137.38|139.86|137.66|139.86|137.66|139.51|137.31|0
1632854130000|2021-09-28 18:35:30|140.07|137.87|140.78|138.58|140.78|138.58|140|137.8|0
1632854140000|2021-09-28 18:35:40|140.57|138.37|140.5|138.3|140.57|138.37|140.43|138.23|0
1632854150000|2021-09-28 18:35:50|140.71|138.51|140.85|138.65|140.85|138.65|140.57|138.37|0
1632854160000|2021-09-28 18:36:00|140.71|138.51|140.35|138.15|140.71|138.51|140.35|138.15|0
1632854170000|2021-09-28 18:36:10|140.5|138.3|140.64|138.44|140.64|138.44|140.5|138.3|0
1632854180000|2021-09-28 18:36:20|140.78|138.58|140.57|138.37|140.78|138.58|140.5|138.3|0
1632854190000|2021-09-28 18:36:30|140.64|138.44|140.57|138.37|140.64|138.44|140.57|138.37|0
1632854200000|2021-09-28 18:36:40|140.71|138.51|140.71|138.51|140.71|138.51|140.64|138.44|0
1632854210000|2021-09-28 18:36:50|140.64|138.44|140.64|138.44|140.64|138.44|140.42|138.22|0
1632854220000|2021-09-28 18:37:00|140.85|138.65|140.42|138.22|140.85|138.65|140.42|138.22|0
1632854230000|2021-09-28 18:37:10|140.57|138.37|140.64|138.44|140.71|138.51|140.57|138.37|0
1632854240000|2021-09-28 18:37:20|140.57|138.37|140.42|138.22|140.71|138.51|140.42|138.22|0
1632854250000|2021-09-28 18:37:30|140.21|138.01|140.14|137.94|140.21|138.01|140|137.8|0
1632854260000|2021-09-28 18:37:40|140.07|137.87|140|137.8|140.07|137.87|139.93|137.73|0
1632854270000|2021-09-28 18:37:50|139.93|137.73|139.86|137.66|140|137.8|139.86|137.66|0
1632854280000|2021-09-28 18:38:00|140|137.8|139.93|137.73|140|137.8|139.93|137.73|0
1632854290000|2021-09-28 18:38:10|140|137.8|139.86|137.66|140|137.8|139.86|137.66|0
1632854300000|2021-09-28 18:38:20|139.72|137.52|139.37|137.17|139.72|137.52|139.37|137.17|0
1632854310000|2021-09-28 18:38:30|139.3|137.1|139.44|137.24|139.44|137.24|139.3|137.1|0
1632854320000|2021-09-28 18:38:40|139.37|137.17|139.72|137.52|139.72|137.52|139.37|137.17|0
1632854330000|2021-09-28 18:38:50|139.86|137.66|140|137.8|140|137.8|139.86|137.66|0
1632854340000|2021-09-28 18:39:00|140.14|137.94|140.04|137.84|140.14|137.94|140.04|137.84|0
1632854350000|2021-09-28 18:39:10|140|137.8|140.07|137.87|140.07|137.87|139.93|137.73|0
1632854360000|2021-09-28 18:39:20|139.86|137.66|139.44|137.24|139.86|137.66|139.44|137.24|0
1632854370000|2021-09-28 18:39:30|139.58|137.38|139.58|137.38|139.65|137.45|139.58|137.38|0
1632854380000|2021-09-28 18:39:40|139.51|137.31|139.65|137.45|139.65|137.45|139.51|137.31|0
1632854390000|2021-09-28 18:39:50|139.72|137.52|139.79|137.59|139.79|137.59|139.65|137.45|0
1632854400000|2021-09-28 18:40:00|139.86|137.66|139.58|137.38|139.86|137.66|139.51|137.31|0
1632854410000|2021-09-28 18:40:10|139.65|137.45|139.51|137.31|139.65|137.45|139.51|137.31|0
1632854420000|2021-09-28 18:40:20|139.58|137.38|139.72|137.52|139.79|137.59|139.58|137.38|0
1632854430000|2021-09-28 18:40:30|139.44|137.24|139.23|137.03|139.44|137.24|139.23|137.03|0
1632854440000|2021-09-28 18:40:40|139.16|136.96|139.16|136.96|139.23|137.03|139.16|136.96|0
1632854450000|2021-09-28 18:40:50|139.23|137.03|139.3|137.1|139.3|137.1|139.23|137.03|0
1632854460000|2021-09-28 18:41:00|139.37|137.17|139.16|136.96|139.37|137.17|139.16|136.96|0
1632854470000|2021-09-28 18:41:10|139.09|136.89|139.09|136.89|139.16|136.96|139.09|136.89|0
1632854480000|2021-09-28 18:41:20|139.16|136.96|139.16|136.96|139.16|136.96|139.16|136.96|0
1632854490000|2021-09-28 18:41:30|139.09|136.89|139.09|136.89|139.23|137.03|139.09|136.89|0
1632854500000|2021-09-28 18:41:40|139.16|136.96|139.02|136.82|139.16|136.96|139.02|136.82|0
1632854510000|2021-09-28 18:41:50|139.09|136.89|139.01|136.81|139.09|136.89|139.01|136.81|0
1632854520000|2021-09-28 18:42:00|139.09|136.89|139.37|137.17|139.37|137.17|139.09|136.89|0
1632854530000|2021-09-28 18:42:10|139.16|136.96|139.23|137.03|139.23|137.03|139.15|136.95|0
1632854540000|2021-09-28 18:42:20|139.37|137.17|139.44|137.24|139.44|137.24|139.37|137.17|0
1632854550000|2021-09-28 18:42:30|139.23|137.03|139.3|137.1|139.37|137.17|139.22|137.02|0
1632854560000|2021-09-28 18:42:40|139.37|137.17|139.22|137.02|139.37|137.17|139.22|137.02|0
1632854570000|2021-09-28 18:42:50|139.08|136.88|138.25|136.05|139.08|136.88|138.25|136.05|0
1632854580000|2021-09-28 18:43:00|138.04|135.84|138.32|136.12|138.32|136.12|138.04|135.84|0
1632854590000|2021-09-28 18:43:10|138.38|136.18|138.38|136.18|138.38|136.18|138.32|136.12|0
1632854600000|2021-09-28 18:43:20|138.45|136.25|138.25|136.05|138.59|136.39|138.25|136.05|0
1632854610000|2021-09-28 18:43:30|138.18|135.98|138.11|135.91|138.18|135.98|138.11|135.91|0
1632854620000|2021-09-28 18:43:40|138.18|135.98|138.11|135.91|138.18|135.98|138.11|135.91|0
1632854630000|2021-09-28 18:43:50|138.18|135.98|138.52|136.32|138.52|136.32|138.18|135.98|0
1632854640000|2021-09-28 18:44:00|138.38|136.18|138.59|136.39|138.59|136.39|138.38|136.18|0
1632854650000|2021-09-28 18:44:10|138.66|136.46|138.8|136.6|138.8|136.6|138.66|136.46|0
1632854660000|2021-09-28 18:44:20|138.73|136.53|138.66|136.46|138.8|136.6|138.66|136.46|0
1632854670000|2021-09-28 18:44:30|138.59|136.39|138.17|135.97|138.59|136.39|138.17|135.97|0
1632854680000|2021-09-28 18:44:40|138.04|135.84|137.83|135.63|138.04|135.84|137.83|135.63|0
1632854690000|2021-09-28 18:44:50|137.9|135.7|137.62|135.42|137.9|135.7|137.62|135.42|0
1632854700000|2021-09-28 18:45:00|137.55|135.35|137.62|135.42|137.76|135.56|137.48|135.28|0
1632854710000|2021-09-28 18:45:10|137.48|135.28|137.41|135.21|137.48|135.28|137.41|135.21|0
1632854720000|2021-09-28 18:45:20|137.34|135.14|137.34|135.14|137.34|135.14|137.34|135.14|0
1632854730000|2021-09-28 18:45:30|137.27|135.07|137.13|134.93|137.27|135.07|137.06|134.86|0
1632854740000|2021-09-28 18:45:40|136.85|134.65|136.99|134.79|136.99|134.79|136.85|134.65|0
1632854750000|2021-09-28 18:45:50|136.72|134.52|136.65|134.45|136.72|134.52|136.65|134.45|0
1632854760000|2021-09-28 18:46:00|136.58|134.38|136.58|134.38|136.65|134.45|136.58|134.38|0
1632854770000|2021-09-28 18:46:10|136.72|134.52|136.58|134.38|136.79|134.59|136.58|134.38|0
1632854780000|2021-09-28 18:46:20|136.51|134.31|133.56|131.36|138.54|136.34|133.56|131.36|0
1632854790000|2021-09-28 18:46:30|133.5|131.3|133.08|130.88|133.5|131.3|133.08|130.88|0
1632854800000|2021-09-28 18:46:40|135.07|132.87|135|132.8|135.07|132.87|135|132.8|0
1632854810000|2021-09-28 18:46:50|134.93|132.73|134.86|132.66|134.93|132.73|134.86|132.66|0
1632854820000|2021-09-28 18:47:00|134.8|132.6|135.14|132.94|135.14|132.94|134.8|132.6|0
1632854830000|2021-09-28 18:47:10|135.21|133.01|135.14|132.94|135.28|133.08|135.14|132.94|0
1632854840000|2021-09-28 18:47:20|134.93|132.73|134.8|132.6|134.93|132.73|134.8|132.6|0
1632854850000|2021-09-28 18:47:30|134.86|132.66|134.83|132.63|134.86|132.66|134.83|132.63|0
1632854860000|2021-09-28 18:47:40|134.86|132.66|134.93|132.73|134.97|132.77|134.86|132.66|0
1632854870000|2021-09-28 18:47:50|134.86|132.66|134.8|132.6|134.93|132.73|134.8|132.6|0
1632854880000|2021-09-28 18:48:00|134.66|132.46|134.59|132.39|134.66|132.46|134.59|132.39|0
1632854890000|2021-09-28 18:48:10|134.66|132.46|133.73|131.53|134.66|132.46|133.6|131.4|0
1632854900000|2021-09-28 18:48:20|133.84|131.64|134.08|131.88|134.08|131.88|133.84|131.64|0
1632854910000|2021-09-28 18:48:30|134.14|131.94|134.21|132.01|134.21|132.01|134.14|131.94|0
1632854920000|2021-09-28 18:48:40|134.28|132.08|134.42|132.22|134.49|132.29|134.28|132.08|0
1632854930000|2021-09-28 18:48:50|134.56|132.36|134.49|132.29|134.63|132.43|134.49|132.29|0
1632854940000|2021-09-28 18:49:00|134.28|132.08|134.14|131.94|134.28|132.08|134.08|131.88|0
1632854950000|2021-09-28 18:49:10|134.08|131.88|134.08|131.88|134.21|132.01|134.08|131.88|0
1632854960000|2021-09-28 18:49:20|134.01|131.81|134.14|131.94|134.14|131.94|134.01|131.81|0
1632854970000|2021-09-28 18:49:30|134.08|131.88|134.01|131.81|134.14|131.94|134.01|131.81|0
1632854980000|2021-09-28 18:49:40|134.08|131.88|134.08|131.88|134.08|131.88|134.01|131.81|0
1632854990000|2021-09-28 18:49:50|134.21|132.01|134.28|132.08|134.28|132.08|134.21|132.01|0
1632855000000|2021-09-28 18:50:00|134.14|131.94|133.6|131.4|134.14|131.94|133.6|131.4|0
1632855010000|2021-09-28 18:50:10|133.73|131.53|133.6|131.4|133.73|131.53|133.6|131.4|0
1632855020000|2021-09-28 18:50:20|133.66|131.46|133.73|131.53|133.73|131.53|133.6|131.4|0
1632855030000|2021-09-28 18:50:30|134.01|131.81|133.94|131.74|134.01|131.81|133.87|131.67|0
1632855040000|2021-09-28 18:50:40|134.01|131.81|133.87|131.67|134.01|131.81|133.87|131.67|0
1632855050000|2021-09-28 18:50:50|133.73|131.53|133.8|131.6|133.8|131.6|133.73|131.53|0
1632855060000|2021-09-28 18:51:00|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1632855070000|2021-09-28 18:51:10|133.53|131.33|133.8|131.6|133.8|131.6|133.53|131.33|0
1632855080000|2021-09-28 18:51:20|133.87|131.67|134.07|131.87|134.07|131.87|133.87|131.67|0
1632855090000|2021-09-28 18:51:30|134.14|131.94|134.07|131.87|134.14|131.94|134.07|131.87|0
1632855100000|2021-09-28 18:51:40|134.14|131.94|134.01|131.81|134.14|131.94|134.01|131.81|0
1632855110000|2021-09-28 18:51:50|133.94|131.74|134.01|131.81|134.01|131.81|133.94|131.74|0
1632855120000|2021-09-28 18:52:00|134.14|131.94|134.07|131.87|134.14|131.94|134.07|131.87|0
1632855130000|2021-09-28 18:52:10|134.14|131.94|134.28|132.08|134.35|132.15|134.14|131.94|0
1632855140000|2021-09-28 18:52:20|134.35|132.15|134.35|132.15|134.42|132.22|134.35|132.15|0
1632855150000|2021-09-28 18:52:30|134.49|132.29|134.55|132.35|134.55|132.35|134.49|132.29|0
1632855160000|2021-09-28 18:52:40|134.49|132.29|134.49|132.29|134.49|132.29|134.28|132.08|0
1632855170000|2021-09-28 18:52:50|134.55|132.35|134.59|132.39|134.59|132.39|134.55|132.35|0
1632855180000|2021-09-28 18:53:00|134.55|132.35|134.42|132.22|134.55|132.35|134.42|132.22|0
1632855190000|2021-09-28 18:53:10|134.49|132.29|134.55|132.35|134.55|132.35|134.42|132.22|0
1632855200000|2021-09-28 18:53:20|134.62|132.42|134.55|132.35|134.69|132.49|134.55|132.35|0
1632855210000|2021-09-28 18:53:30|134.62|132.42|134.69|132.49|134.69|132.49|134.62|132.42|0
1632855220000|2021-09-28 18:53:40|134.83|132.63|134.83|132.63|134.9|132.7|134.83|132.63|0
1632855230000|2021-09-28 18:53:50|135.04|132.84|135.04|132.84|135.1|132.9|135.04|132.84|0
1632855240000|2021-09-28 18:54:00|135.1|132.9|134.97|132.77|135.1|132.9|134.97|132.77|0
1632855250000|2021-09-28 18:54:10|135.04|132.84|135.17|132.97|135.17|132.97|135.04|132.84|0
1632855260000|2021-09-28 18:54:20|135.14|132.94|135.1|132.9|135.17|132.97|135.1|132.9|0
1632855270000|2021-09-28 18:54:30|135.17|132.97|135.04|132.84|135.17|132.97|135.04|132.84|0
1632855280000|2021-09-28 18:54:40|135.1|132.9|135.04|132.84|135.24|133.04|135.04|132.84|0
1632855290000|2021-09-28 18:54:50|134.97|132.77|135.17|132.97|135.17|132.97|134.97|132.77|0
1632855300000|2021-09-28 18:55:00|134.97|132.77|134.97|132.77|135.1|132.9|134.97|132.77|0
1632855310000|2021-09-28 18:55:10|135.04|132.84|134.9|132.7|135.04|132.84|134.9|132.7|0
1632855320000|2021-09-28 18:55:20|134.97|132.77|137.03|134.83|137.03|134.83|134.97|132.77|0
1632855330000|2021-09-28 18:55:30|137.1|134.9|136.75|134.55|137.1|134.9|136.75|134.55|0
1632855340000|2021-09-28 18:55:40|136.48|134.28|136.13|133.93|136.48|134.28|136.13|133.93|0
1632855350000|2021-09-28 18:55:50|135.99|133.79|135.79|133.59|135.99|133.79|135.79|133.59|0
1632855360000|2021-09-28 18:56:00|135.92|133.72|136.2|134|136.2|134|135.92|133.72|0
1632855370000|2021-09-28 18:56:10|135.85|133.65|136.13|133.93|136.13|133.93|135.85|133.65|0
1632855380000|2021-09-28 18:56:20|136.2|134|136.27|134.07|136.27|134.07|136.2|134|0
1632855390000|2021-09-28 18:56:30|136.06|133.86|135.85|133.65|136.1|133.9|135.85|133.65|0
1632855400000|2021-09-28 18:56:40|135.99|133.79|135.79|133.59|135.99|133.79|135.79|133.59|0
1632855410000|2021-09-28 18:56:50|135.92|133.72|135.99|133.79|135.99|133.79|135.85|133.65|0
1632855420000|2021-09-28 18:57:00|136.13|133.93|136.13|133.93|136.2|134|136.13|133.93|0
1632855430000|2021-09-28 18:57:10|136.06|133.86|135.85|133.65|136.06|133.86|135.85|133.65|0
1632855450000|2021-09-28 18:57:30|135.79|133.59|135.72|133.52|135.79|133.59|135.65|133.45|0
1632855460000|2021-09-28 18:57:40|135.79|133.59|135.72|133.52|135.79|133.59|135.72|133.52|0
1632855470000|2021-09-28 18:57:50|135.79|133.59|135.58|133.38|135.79|133.59|135.58|133.38|0
1632855480000|2021-09-28 18:58:00|135.72|133.52|135.79|133.59|135.85|133.65|135.72|133.52|0
1632855490000|2021-09-28 18:58:10|135.85|133.65|136.06|133.86|136.06|133.86|135.85|133.65|0
1632855500000|2021-09-28 18:58:20|136.13|133.93|136.13|133.93|136.13|133.93|136.06|133.86|0
1632855510000|2021-09-28 18:58:30|136.34|134.14|136.27|134.07|136.34|134.14|136.27|134.07|0
1632855520000|2021-09-28 18:58:40|136.2|134|136.13|133.93|136.2|134|136.13|133.93|0
1632855530000|2021-09-28 18:58:50|136.06|133.86|136.2|134|136.2|134|135.92|133.72|0
1632855540000|2021-09-28 18:59:00|136.06|133.86|136.2|134|136.2|134|136.06|133.86|0
1632855550000|2021-09-28 18:59:10|136.13|133.93|135.99|133.79|136.13|133.93|135.99|133.79|0
1632855560000|2021-09-28 18:59:20|136.2|134|135.99|133.79|136.2|134|135.99|133.79|0
1632855570000|2021-09-28 18:59:30|136.06|133.86|136.13|133.93|136.13|133.93|136.06|133.86|0
1632855580000|2021-09-28 18:59:40|136.27|134.07|136.34|134.14|136.4|134.2|136.27|134.07|0
1632855590000|2021-09-28 18:59:50|136.27|134.07|136.33|134.13|136.4|134.2|136.27|134.07|0
1632855600000|2021-09-28 19:00:00|136.47|134.27|136.61|134.41|136.61|134.41|136.47|134.27|0
1632855610000|2021-09-28 19:00:10|136.54|134.34|136.54|134.34|136.54|134.34|136.54|134.34|0
1632855620000|2021-09-28 19:00:20|136.33|134.13|135.85|133.65|136.33|134.13|135.85|133.65|0
1632855630000|2021-09-28 19:00:30|135.92|133.72|135.72|133.52|135.96|133.76|135.72|133.52|0
1632855640000|2021-09-28 19:00:40|135.65|133.45|135.99|133.79|136.06|133.86|135.65|133.45|0
1632855650000|2021-09-28 19:00:50|135.92|133.72|136.06|133.86|136.06|133.86|135.85|133.65|0
1632855660000|2021-09-28 19:01:00|135.65|133.45|135.51|133.31|135.65|133.45|135.51|133.31|0
1632855670000|2021-09-28 19:01:10|135.44|133.24|135.17|132.97|135.44|133.24|135.17|132.97|0
1632855680000|2021-09-28 19:01:20|135.3|133.1|135.23|133.03|135.3|133.1|135.23|133.03|0
1632855690000|2021-09-28 19:01:30|135.13|132.93|135.37|133.17|135.37|133.17|135.13|132.93|0
1632855700000|2021-09-28 19:01:40|135.3|133.1|135.51|133.31|135.51|133.31|135.3|133.1|0
1632855710000|2021-09-28 19:01:50|135.78|133.58|136.06|133.86|136.06|133.86|135.78|133.58|0
1632855720000|2021-09-28 19:02:00|136.33|134.13|136.26|134.06|136.33|134.13|136.26|134.06|0
1632855730000|2021-09-28 19:02:10|136.33|134.13|136.4|134.2|136.4|134.2|136.33|134.13|0
1632855740000|2021-09-28 19:02:20|136.61|134.41|136.96|134.76|136.96|134.76|136.61|134.41|0
1632855750000|2021-09-28 19:02:30|136.89|134.69|136.54|134.34|136.89|134.69|136.47|134.27|0
1632855760000|2021-09-28 19:02:40|136.61|134.41|136.75|134.55|136.82|134.62|136.54|134.34|0
1632855770000|2021-09-28 19:02:50|136.61|134.41|136.61|134.41|136.61|134.41|136.61|134.41|0
1632855780000|2021-09-28 19:03:00|136.33|134.13|136.13|133.93|136.33|134.13|136.13|133.93|0
1632855790000|2021-09-28 19:03:10|136.06|133.86|136.06|133.86|136.2|134|136.06|133.86|0
1632855800000|2021-09-28 19:03:20|135.78|133.58|135.92|133.72|135.92|133.72|135.71|133.51|0
1632855810000|2021-09-28 19:03:30|135.78|133.58|135.85|133.65|135.92|133.72|135.78|133.58|0
1632855820000|2021-09-28 19:03:40|135.71|133.51|135.71|133.51|135.71|133.51|135.71|133.51|0
1632855830000|2021-09-28 19:03:50|135.64|133.44|135.58|133.38|135.71|133.51|135.58|133.38|0
1632855840000|2021-09-28 19:04:00|135.64|133.44|135.78|133.58|135.85|133.65|135.64|133.44|0
1632855850000|2021-09-28 19:04:10|135.85|133.65|135.92|133.72|135.92|133.72|135.85|133.65|0
1632855860000|2021-09-28 19:04:20|135.85|133.65|136.06|133.86|136.06|133.86|135.85|133.65|0
1632855870000|2021-09-28 19:04:30|136.13|133.93|136.13|133.93|136.13|133.93|136.06|133.86|0
1632855880000|2021-09-28 19:04:40|136.06|133.86|136.06|133.86|136.06|133.86|136.06|133.86|0
1632855890000|2021-09-28 19:04:50|135.99|133.79|135.99|133.79|135.99|133.79|135.92|133.72|0
1632855900000|2021-09-28 19:05:00|135.85|133.65|136.19|133.99|136.19|133.99|135.85|133.65|0
1632855910000|2021-09-28 19:05:10|136.06|133.86|136.26|134.06|136.26|134.06|136.06|133.86|0
1632855920000|2021-09-28 19:05:20|136.33|134.13|136.47|134.27|136.47|134.27|136.33|134.13|0
1632855930000|2021-09-28 19:05:30|136.4|134.2|136.47|134.27|136.47|134.27|136.4|134.2|0
1632855940000|2021-09-28 19:05:40|136.26|134.06|136.4|134.2|136.4|134.2|136.26|134.06|0
1632855950000|2021-09-28 19:05:50|136.26|134.06|136.19|133.99|136.26|134.06|136.19|133.99|0
1632855960000|2021-09-28 19:06:00|136.13|133.93|135.92|133.72|136.13|133.93|135.85|133.65|0
1632855970000|2021-09-28 19:06:10|135.99|133.79|135.58|133.38|135.99|133.79|135.58|133.38|0
1632855980000|2021-09-28 19:06:20|135.51|133.31|135.44|133.24|135.58|133.38|135.44|133.24|0
1632855990000|2021-09-28 19:06:30|135.37|133.17|135.3|133.1|135.44|133.24|135.3|133.1|0
1632856000000|2021-09-28 19:06:40|135.23|133.03|135.3|133.1|135.3|133.1|135.16|132.96|0
1632856010000|2021-09-28 19:06:50|135.37|133.17|133.38|131.18|135.37|133.17|133.31|131.11|0
1632856020000|2021-09-28 19:07:00|133.52|131.32|133.45|131.25|133.52|131.32|133.45|131.25|0
1632856030000|2021-09-28 19:07:10|133.38|131.18|133.25|131.05|133.38|131.18|133.25|131.05|0
1632856040000|2021-09-28 19:07:20|133.18|130.98|133.11|130.91|133.25|131.05|133.11|130.91|0
1632856050000|2021-09-28 19:07:30|133.04|130.84|133.04|130.84|133.04|130.84|132.97|130.77|0
1632856060000|2021-09-28 19:07:40|133.11|130.91|133.18|130.98|133.25|131.05|133.11|130.91|0
1632856070000|2021-09-28 19:07:50|133.31|131.11|133.25|131.05|133.31|131.11|133.25|131.05|0
1632856080000|2021-09-28 19:08:00|133.31|131.11|133.25|131.05|133.31|131.11|133.25|131.05|0
1632856090000|2021-09-28 19:08:10|133.31|131.11|133.25|131.05|133.31|131.11|133.18|130.98|0
1632856100000|2021-09-28 19:08:20|133.04|130.84|132.84|130.64|133.04|130.84|132.84|130.64|0
1632856110000|2021-09-28 19:08:30|132.7|130.5|132.43|130.23|132.7|130.5|132.43|130.23|0
1632856120000|2021-09-28 19:08:40|132.23|130.03|132.43|130.23|132.43|130.23|132.23|130.03|0
1632856130000|2021-09-28 19:08:50|132.36|130.16|132.57|130.37|132.57|130.37|132.36|130.16|0
1632856140000|2021-09-28 19:09:00|132.23|130.03|132.43|130.23|132.43|130.23|132.23|130.03|0
1632856150000|2021-09-28 19:09:10|132.5|130.3|132.9|130.7|132.9|130.7|132.5|130.3|0
1632856160000|2021-09-28 19:09:20|132.97|130.77|132.84|130.64|133.11|130.91|132.77|130.57|0
1632856170000|2021-09-28 19:09:30|132.9|130.7|132.9|130.7|132.9|130.7|132.84|130.64|0
1632856180000|2021-09-28 19:09:40|132.84|130.64|132.84|130.64|132.84|130.64|132.77|130.57|0
1632856190000|2021-09-28 19:09:50|132.77|130.57|133.18|130.98|133.18|130.98|132.77|130.57|0
1632856200000|2021-09-28 19:10:00|133.25|131.05|132.9|130.7|133.25|131.05|132.9|130.7|0
1632856210000|2021-09-28 19:10:10|132.87|130.67|132.7|130.5|132.87|130.67|132.7|130.5|0
1632856220000|2021-09-28 19:10:20|132.9|130.7|133.25|131.05|133.25|131.05|132.9|130.7|0
1632856230000|2021-09-28 19:10:30|133.31|131.11|133.24|131.04|133.38|131.18|133.24|131.04|0
1632856240000|2021-09-28 19:10:40|133.18|130.98|133.18|130.98|133.24|131.04|133.18|130.98|0
1632856250000|2021-09-28 19:10:50|133.11|130.91|133.18|130.98|133.24|131.04|133.11|130.91|0
1632856260000|2021-09-28 19:11:00|133.11|130.91|133.38|131.18|133.45|131.25|133.11|130.91|0
1632856270000|2021-09-28 19:11:10|133.45|131.25|133.59|131.39|133.59|131.39|133.45|131.25|0
1632856280000|2021-09-28 19:11:20|133.45|131.25|133.31|131.11|133.45|131.25|133.31|131.11|0
1632856290000|2021-09-28 19:11:30|133.24|131.04|133.18|130.98|133.24|131.04|133.11|130.91|0
1632856300000|2021-09-28 19:11:40|133.31|131.11|133.24|131.04|133.31|131.11|133.18|130.98|0
1632856310000|2021-09-28 19:11:50|133.31|131.11|133.24|131.04|133.31|131.11|133.18|130.98|0
1632856320000|2021-09-28 19:12:00|133.18|130.98|133.11|130.91|133.24|131.04|133.11|130.91|0
1632856330000|2021-09-28 19:12:10|132.9|130.7|132.77|130.57|132.9|130.7|132.77|130.57|0
1632856340000|2021-09-28 19:12:20|132.9|130.7|132.9|130.7|132.97|130.77|132.9|130.7|0
1632856350000|2021-09-28 19:12:30|132.97|130.77|132.77|130.57|132.97|130.77|132.77|130.57|0
1632856360000|2021-09-28 19:12:40|132.7|130.5|132.84|130.64|132.84|130.64|132.7|130.5|0
1632856370000|2021-09-28 19:12:50|132.77|130.57|132.84|130.64|132.84|130.64|132.77|130.57|0
1632856380000|2021-09-28 19:13:00|132.97|130.77|133.11|130.91|133.11|130.91|132.97|130.77|0
1632856390000|2021-09-28 19:13:10|132.84|130.64|132.83|130.63|132.84|130.64|132.8|130.6|0
1632856400000|2021-09-28 19:13:20|132.9|130.7|132.97|130.77|132.97|130.77|132.9|130.7|0
1632856410000|2021-09-28 19:13:30|132.9|130.7|133.11|130.91|133.11|130.91|132.9|130.7|0
1632856420000|2021-09-28 19:13:40|133.04|130.84|132.97|130.77|133.04|130.84|132.9|130.7|0
1632856430000|2021-09-28 19:13:50|133.04|130.84|133.18|130.98|133.18|130.98|132.97|130.77|0
1632856440000|2021-09-28 19:14:00|133.24|131.04|133.24|131.04|133.24|131.04|133.24|131.04|0
1632856450000|2021-09-28 19:14:10|133.21|131.01|133.11|130.91|133.21|131.01|133.11|130.91|0
1632856460000|2021-09-28 19:14:20|133.17|130.97|133.24|131.04|133.24|131.04|133.17|130.97|0
1632856470000|2021-09-28 19:14:30|133.31|131.11|133.58|131.38|133.58|131.38|133.31|131.11|0
1632856480000|2021-09-28 19:14:40|133.52|131.32|133.52|131.32|133.58|131.38|133.52|131.32|0
1632856490000|2021-09-28 19:14:50|133.58|131.38|133.65|131.45|133.65|131.45|133.58|131.38|0
1632856500000|2021-09-28 19:15:00|133.38|131.18|133.58|131.38|133.58|131.38|133.38|131.18|0
1632856510000|2021-09-28 19:15:10|133.52|131.32|133.65|131.45|133.65|131.45|133.45|131.25|0
1632856520000|2021-09-28 19:15:20|133.58|131.38|133.72|131.52|133.72|131.52|133.52|131.32|0
1632856530000|2021-09-28 19:15:30|133.58|131.38|133.58|131.38|133.58|131.38|133.52|131.32|0
1632856540000|2021-09-28 19:15:40|133.65|131.45|133.45|131.25|133.65|131.45|133.31|131.11|0
1632856550000|2021-09-28 19:15:50|133.24|131.04|133.04|130.84|133.24|131.04|133.04|130.84|0
1632856560000|2021-09-28 19:16:00|132.9|130.7|132.83|130.63|132.9|130.7|132.77|130.57|0
1632856570000|2021-09-28 19:16:10|132.9|130.7|133.11|130.91|133.11|130.91|132.9|130.7|0
1632856580000|2021-09-28 19:16:20|133.17|130.97|133.38|131.18|133.38|131.18|133.17|130.97|0
1632856590000|2021-09-28 19:16:30|133.45|131.25|133.79|131.59|133.79|131.59|133.45|131.25|0
1632856600000|2021-09-28 19:16:40|133.93|131.73|133.93|131.73|133.93|131.73|133.93|131.73|0
1632856610000|2021-09-28 19:16:50|133.99|131.79|134.2|132|134.2|132|133.99|131.79|0
1632856620000|2021-09-28 19:17:00|134.06|131.86|133.79|131.59|134.06|131.86|133.79|131.59|0
1632856630000|2021-09-28 19:17:10|133.72|131.52|133.72|131.52|133.79|131.59|133.72|131.52|0
1632856640000|2021-09-28 19:17:20|133.65|131.45|133.79|131.59|133.93|131.73|133.65|131.45|0
1632856650000|2021-09-28 19:17:30|133.72|131.52|133.58|131.38|133.86|131.66|133.58|131.38|0
1632856660000|2021-09-28 19:17:40|133.51|131.31|133.38|131.18|133.51|131.31|133.38|131.18|0
1632856670000|2021-09-28 19:17:50|133.31|131.11|133.17|130.97|133.31|131.11|133.17|130.97|0
1632856680000|2021-09-28 19:18:00|133.24|131.04|133.1|130.9|133.24|131.04|133.1|130.9|0
1632856690000|2021-09-28 19:18:10|133.24|131.04|133.24|131.04|133.31|131.11|133.24|131.04|0
1632856700000|2021-09-28 19:18:20|133.31|131.11|133.24|131.04|133.31|131.11|133.17|130.97|0
1632856710000|2021-09-28 19:18:30|133.1|130.9|133.04|130.84|133.17|130.97|133.04|130.84|0
1632856720000|2021-09-28 19:18:40|133.1|130.9|133.17|130.97|133.17|130.97|133.1|130.9|0
1632856730000|2021-09-28 19:18:50|133.24|131.04|133.38|131.18|133.38|131.18|133.24|131.04|0
1632856740000|2021-09-28 19:19:00|133.45|131.25|133.58|131.38|133.62|131.42|133.41|131.21|0
1632856750000|2021-09-28 19:19:10|133.65|131.45|133.58|131.38|133.65|131.45|133.58|131.38|0
1632856760000|2021-09-28 19:19:20|133.72|131.52|133.72|131.52|133.72|131.52|133.65|131.45|0
1632856770000|2021-09-28 19:19:30|133.79|131.59|133.65|131.45|133.79|131.59|133.65|131.45|0
1632856780000|2021-09-28 19:19:40|133.58|131.38|133.65|131.45|133.65|131.45|133.58|131.38|0
1632856790000|2021-09-28 19:19:50|133.86|131.66|133.92|131.72|133.99|131.79|133.86|131.66|0
1632856800000|2021-09-28 19:20:00|133.99|131.79|134.06|131.86|134.06|131.86|133.99|131.79|0
1632856810000|2021-09-28 19:20:10|134.13|131.93|134.13|131.93|134.13|131.93|134.06|131.86|0
1632856820000|2021-09-28 19:20:20|134.2|132|133.72|131.52|134.2|132|133.72|131.52|0
1632856830000|2021-09-28 19:20:30|133.79|131.59|133.85|131.65|133.92|131.72|133.79|131.59|0
1632856840000|2021-09-28 19:20:40|133.89|131.69|133.72|131.52|133.89|131.69|133.72|131.52|0
1632856850000|2021-09-28 19:20:50|133.79|131.59|133.31|131.11|133.79|131.59|133.31|131.11|0
1632856860000|2021-09-28 19:21:00|133.38|131.18|133.51|131.31|133.51|131.31|133.38|131.18|0
1632856870000|2021-09-28 19:21:10|133.65|131.45|133.44|131.24|133.65|131.45|133.44|131.24|0
1632856880000|2021-09-28 19:21:20|133.38|131.18|133.04|130.84|133.38|131.18|133.04|130.84|0
1632856890000|2021-09-28 19:21:30|133.1|130.9|132.97|130.77|133.1|130.9|132.97|130.77|0
1632856900000|2021-09-28 19:21:40|133.17|130.97|133.44|131.24|133.44|131.24|133.17|130.97|0
1632856910000|2021-09-28 19:21:50|133.51|131.31|133.58|131.38|133.58|131.38|133.51|131.31|0
1632856920000|2021-09-28 19:22:00|133.65|131.45|133.99|131.79|133.99|131.79|133.65|131.45|0
1632856930000|2021-09-28 19:22:10|134.13|131.93|134.27|132.07|134.27|132.07|134.13|131.93|0
1632856940000|2021-09-28 19:22:20|134.2|132|134.2|132|134.27|132.07|134.2|132|0
1632856950000|2021-09-28 19:22:30|134.06|131.86|134.13|131.93|134.13|131.93|134.06|131.86|0
1632856960000|2021-09-28 19:22:40|134.2|132|134.33|132.13|134.33|132.13|134.2|132|0
1632856970000|2021-09-28 19:22:50|134.3|132.1|134.54|132.34|134.54|132.34|134.27|132.07|0
1632856980000|2021-09-28 19:23:00|134.61|132.41|134.81|132.61|134.81|132.61|134.54|132.34|0
1632856990000|2021-09-28 19:23:10|134.75|132.55|135.09|132.89|135.09|132.89|134.75|132.55|0
1632857000000|2021-09-28 19:23:20|134.95|132.75|134.95|132.75|134.95|132.75|134.68|132.48|0
1632857010000|2021-09-28 19:23:30|134.81|132.61|134.81|132.61|134.88|132.68|134.81|132.61|0
1632857020000|2021-09-28 19:23:40|134.88|132.68|135.09|132.89|135.16|132.96|134.88|132.68|0
1632857030000|2021-09-28 19:23:50|135.16|132.96|135.44|133.24|135.44|133.24|135.16|132.96|0
1632857040000|2021-09-28 19:24:00|135.57|133.37|135.5|133.3|135.64|133.44|135.5|133.3|0
1632857050000|2021-09-28 19:24:10|135.44|133.24|135.3|133.1|135.44|133.24|135.3|133.1|0
1632857060000|2021-09-28 19:24:20|135.37|133.17|135.44|133.24|135.44|133.24|135.37|133.17|0
1632857070000|2021-09-28 19:24:30|135.5|133.3|135.64|133.44|135.64|133.44|135.5|133.3|0
1632857080000|2021-09-28 19:24:40|135.71|133.51|135.75|133.55|135.75|133.55|135.64|133.44|0
1632857090000|2021-09-28 19:24:50|135.71|133.51|135.92|133.72|135.92|133.72|135.71|133.51|0
1632857100000|2021-09-28 19:25:00|135.85|133.65|135.92|133.72|135.99|133.79|135.85|133.65|0
1632857110000|2021-09-28 19:25:10|135.99|133.79|136.13|133.93|136.13|133.93|135.99|133.79|0
1632857120000|2021-09-28 19:25:20|136.2|134|136.06|133.86|136.2|134|136.06|133.86|0
1632857130000|2021-09-28 19:25:30|136.2|134|136.2|134|136.27|134.07|136.2|134|0
1632857140000|2021-09-28 19:25:40|136.27|134.07|136.06|133.86|136.27|134.07|136.06|133.86|0
1632857150000|2021-09-28 19:25:50|135.99|133.79|135.99|133.79|136.13|133.93|135.99|133.79|0
1632857160000|2021-09-28 19:26:00|136.13|133.93|136.2|134|136.2|134|136.13|133.93|0
1632857170000|2021-09-28 19:26:10|136.34|134.14|135.99|133.79|136.34|134.14|135.99|133.79|0
1632857180000|2021-09-28 19:26:20|135.85|133.65|136.2|134|136.2|134|135.78|133.58|0
1632857190000|2021-09-28 19:26:30|136.27|134.07|136.2|134|136.34|134.14|136.2|134|0
1632857200000|2021-09-28 19:26:40|137.33|135.13|137.26|135.06|137.33|135.13|137.26|135.06|0
1632857210000|2021-09-28 19:26:50|137.19|134.99|137.4|135.2|137.4|135.2|137.12|134.92|0
1632857220000|2021-09-28 19:27:00|137.33|135.13|137.33|135.13|137.54|135.34|137.33|135.13|0
1632857230000|2021-09-28 19:27:10|137.19|134.99|136.92|134.72|137.19|134.99|136.92|134.72|0
1632857240000|2021-09-28 19:27:20|137.06|134.86|137.4|135.2|137.4|135.2|137.06|134.86|0
1632857250000|2021-09-28 19:27:30|137.47|135.27|137.4|135.2|137.47|135.27|137.33|135.13|0
1632857260000|2021-09-28 19:27:40|137.33|135.13|137.19|134.99|137.33|135.13|137.19|134.99|0
1632857270000|2021-09-28 19:27:50|136.99|134.79|137.19|134.99|137.19|134.99|136.99|134.79|0
1632857280000|2021-09-28 19:28:00|137.12|134.92|137.05|134.85|137.12|134.92|136.99|134.79|0
1632857290000|2021-09-28 19:28:10|136.99|134.79|136.99|134.79|136.99|134.79|136.99|134.79|0
1632857300000|2021-09-28 19:28:20|136.92|134.72|136.64|134.44|136.99|134.79|136.64|134.44|0
1632857310000|2021-09-28 19:28:30|136.78|134.58|136.71|134.51|136.78|134.58|136.71|134.51|0
1632857320000|2021-09-28 19:28:40|136.78|134.58|137.05|134.85|137.05|134.85|136.78|134.58|0
1632857330000|2021-09-28 19:28:50|137.12|134.92|137.47|135.27|137.47|135.27|137.12|134.92|0
1632857340000|2021-09-28 19:29:00|137.54|135.34|137.61|135.41|137.61|135.41|137.54|135.34|0
1632857350000|2021-09-28 19:29:10|137.54|135.34|137.61|135.41|137.61|135.41|137.47|135.27|0
1632857360000|2021-09-28 19:29:20|137.54|135.34|137.68|135.48|137.68|135.48|137.54|135.34|0
1632857370000|2021-09-28 19:29:30|137.96|135.76|138.03|135.83|138.03|135.83|137.89|135.69|0
1632857380000|2021-09-28 19:29:40|137.96|135.76|138.1|135.9|138.1|135.9|137.96|135.76|0
1632857390000|2021-09-28 19:29:50|138.17|135.97|138.21|136.01|138.21|136.01|138.17|135.97|0
1632857400000|2021-09-28 19:30:00|138.31|136.11|138.66|136.46|138.66|136.46|138.31|136.11|0
1632857410000|2021-09-28 19:30:10|138.45|136.25|138.31|136.11|138.66|136.46|138.31|136.11|0
1632857420000|2021-09-28 19:30:20|138.24|136.04|138.03|135.83|138.24|136.04|138.03|135.83|0
1632857430000|2021-09-28 19:30:30|138.1|135.9|138.1|135.9|138.17|135.97|138.1|135.9|0
1632857440000|2021-09-28 19:30:40|138.03|135.83|138.03|135.83|138.03|135.83|138.03|135.83|0
1632857450000|2021-09-28 19:30:50|138.1|135.9|138.1|135.9|138.1|135.9|138.03|135.83|0
1632857460000|2021-09-28 19:31:00|138.17|135.97|138.03|135.83|138.17|135.97|138.03|135.83|0
1632857470000|2021-09-28 19:31:10|137.82|135.62|137.89|135.69|137.89|135.69|137.82|135.62|0
1632857480000|2021-09-28 19:31:20|137.82|135.62|137.89|135.69|137.89|135.69|137.75|135.55|0
1632857490000|2021-09-28 19:31:30|137.82|135.62|137.89|135.69|137.89|135.69|137.82|135.62|0
1632857500000|2021-09-28 19:31:40|137.96|135.76|138.1|135.9|138.17|135.97|137.96|135.76|0
1632857510000|2021-09-28 19:31:50|138.24|136.04|138.45|136.25|138.45|136.25|138.24|136.04|0
1632857520000|2021-09-28 19:32:00|138.38|136.18|138.31|136.11|138.38|136.18|138.24|136.04|0
1632857530000|2021-09-28 19:32:10|138.24|136.04|138.31|136.11|138.31|136.11|138.24|136.04|0
1632857540000|2021-09-28 19:32:20|138.38|136.18|138.03|135.83|138.38|136.18|138.03|135.83|0
1632857550000|2021-09-28 19:32:30|137.96|135.76|137.54|135.34|137.96|135.76|137.54|135.34|0
1632857560000|2021-09-28 19:32:40|137.4|135.2|137.26|135.06|137.47|135.27|137.26|135.06|0
1632857570000|2021-09-28 19:32:50|137.33|135.13|137.26|135.06|137.47|135.27|137.26|135.06|0
1632857580000|2021-09-28 19:33:00|137.12|134.92|137.19|134.99|137.19|134.99|137.05|134.85|0
1632857590000|2021-09-28 19:33:10|137.4|135.2|137.4|135.2|137.47|135.27|137.4|135.2|0
1632857600000|2021-09-28 19:33:20|137.47|135.27|137.58|135.38|137.61|135.41|137.47|135.27|0
1632857610000|2021-09-28 19:33:30|137.54|135.34|137.68|135.48|137.68|135.48|137.33|135.13|0
1632857620000|2021-09-28 19:33:40|137.82|135.62|137.82|135.62|137.82|135.62|137.82|135.62|0
1632857630000|2021-09-28 19:33:50|137.89|135.69|138.03|135.83|138.03|135.83|137.89|135.69|0
1632857640000|2021-09-28 19:34:00|137.82|135.62|138.03|135.83|138.03|135.83|137.82|135.62|0
1632857650000|2021-09-28 19:34:10|138.1|135.9|137.89|135.69|138.1|135.9|137.89|135.69|0
1632857660000|2021-09-28 19:34:20|137.96|135.76|137.96|135.76|138.03|135.83|137.96|135.76|0
1632857670000|2021-09-28 19:34:30|138.03|135.83|137.99|135.79|138.03|135.83|137.99|135.79|0
1632857680000|2021-09-28 19:34:40|137.96|135.76|138.03|135.83|138.03|135.83|137.92|135.72|0
1632857690000|2021-09-28 19:34:50|138.1|135.9|138.03|135.83|138.1|135.9|137.96|135.76|0
1632857700000|2021-09-28 19:35:00|138.1|135.9|138.38|136.18|138.38|136.18|138.1|135.9|0
1632857710000|2021-09-28 19:35:10|138.31|136.11|138.45|136.25|138.45|136.25|138.31|136.11|0
1632857720000|2021-09-28 19:35:20|138.59|136.39|138.1|135.9|138.59|136.39|138.1|135.9|0
1632857730000|2021-09-28 19:35:30|138.52|136.32|138.24|136.04|138.52|136.32|138.1|135.9|0
1632857740000|2021-09-28 19:35:40|138.17|135.97|138.38|136.18|138.38|136.18|138.17|135.97|0
1632857750000|2021-09-28 19:35:50|138.31|136.11|138.1|135.9|138.31|136.11|138.1|135.9|0
1632857760000|2021-09-28 19:36:00|137.68|135.48|137.61|135.41|137.68|135.48|137.54|135.34|0
1632857770000|2021-09-28 19:36:10|137.68|135.48|137.68|135.48|137.68|135.48|137.54|135.34|0
1632857780000|2021-09-28 19:36:20|137.75|135.55|137.89|135.69|137.89|135.69|137.75|135.55|0
1632857790000|2021-09-28 19:36:30|137.61|135.41|137.4|135.2|137.61|135.41|137.4|135.2|0
1632857800000|2021-09-28 19:36:40|137.47|135.27|137.3|135.1|137.47|135.27|137.3|135.1|0
1632857810000|2021-09-28 19:36:50|137.33|135.13|137.19|134.99|137.33|135.13|137.12|134.92|0
1632857820000|2021-09-28 19:37:00|137.26|135.06|137.47|135.27|137.47|135.27|137.26|135.06|0
1632857830000|2021-09-28 19:37:10|137.68|135.48|137.54|135.34|137.68|135.48|137.54|135.34|0
1632857840000|2021-09-28 19:37:20|137.61|135.41|137.68|135.48|137.68|135.48|137.47|135.27|0
1632857850000|2021-09-28 19:37:30|137.47|135.27|137.47|135.27|137.54|135.34|137.47|135.27|0
1632857860000|2021-09-28 19:37:40|137.26|135.06|137.12|134.92|137.26|135.06|137.12|134.92|0
1632857870000|2021-09-28 19:37:50|137.33|135.13|137.19|134.99|137.33|135.13|137.19|134.99|0
1632857880000|2021-09-28 19:38:00|137.05|134.85|137.12|134.92|137.19|134.99|137.05|134.85|0
1632857890000|2021-09-28 19:38:10|136.98|134.78|136.43|134.23|136.98|134.78|136.43|134.23|0
1632857900000|2021-09-28 19:38:20|136.49|134.29|136.32|134.12|136.49|134.29|136.15|133.95|0
1632857910000|2021-09-28 19:38:30|136.43|134.23|136.77|134.57|136.77|134.57|136.43|134.23|0
1632857920000|2021-09-28 19:38:40|136.84|134.64|137.05|134.85|137.05|134.85|136.84|134.64|0
1632857930000|2021-09-28 19:38:50|137.12|134.92|137.61|135.41|137.61|135.41|137.12|134.92|0
1632857940000|2021-09-28 19:39:00|137.82|135.62|137.54|135.34|137.82|135.62|137.54|135.34|0
1632857950000|2021-09-28 19:39:10|137.82|135.62|137.96|135.76|137.96|135.76|137.82|135.62|0
1632857960000|2021-09-28 19:39:20|138.03|135.83|138.45|136.25|138.45|136.25|138.03|135.83|0
1632857970000|2021-09-28 19:39:30|138.38|136.18|138.45|136.25|138.59|136.39|138.38|136.18|0
1632857980000|2021-09-28 19:39:40|138.2|136|138.45|136.25|138.52|136.32|138.2|136|0
1632857990000|2021-09-28 19:39:50|138.52|136.32|138.38|136.18|138.52|136.32|138.38|136.18|0
1632858000000|2021-09-28 19:40:00|138.52|136.32|138.23|136.03|138.52|136.32|138.09|135.89|0
1632858010000|2021-09-28 19:40:10|138.16|135.96|137.82|135.62|138.16|135.96|137.82|135.62|0
1632858020000|2021-09-28 19:40:20|137.75|135.55|137.61|135.41|137.75|135.55|137.47|135.27|0
1632858030000|2021-09-28 19:40:30|137.54|135.34|137.54|135.34|137.54|135.34|137.4|135.2|0
1632858040000|2021-09-28 19:40:40|137.47|135.27|137.47|135.27|137.54|135.34|137.47|135.27|0
1632858050000|2021-09-28 19:40:50|137.54|135.34|137.47|135.27|137.54|135.34|137.4|135.2|0
1632858060000|2021-09-28 19:41:00|137.4|135.2|137.68|135.48|137.68|135.48|137.33|135.13|0
1632858070000|2021-09-28 19:41:10|137.88|135.68|137.74|135.54|137.88|135.68|137.4|135.2|0
1632858080000|2021-09-28 19:41:20|137.88|135.68|137.61|135.41|137.88|135.68|137.61|135.41|0
1632858090000|2021-09-28 19:41:30|137.54|135.34|137.67|135.47|137.74|135.54|137.54|135.34|0
1632858100000|2021-09-28 19:41:40|137.47|135.27|137.61|135.41|137.61|135.41|137.47|135.27|0
1632858110000|2021-09-28 19:41:50|137.54|135.34|137.54|135.34|137.61|135.41|137.54|135.34|0
1632858120000|2021-09-28 19:42:00|137.61|135.41|137.67|135.47|137.81|135.61|137.6|135.4|0
1632858130000|2021-09-28 19:42:10|137.54|135.34|137.6|135.4|137.67|135.47|137.54|135.34|0
1632858140000|2021-09-28 19:42:20|137.67|135.47|137.12|134.92|137.67|135.47|137.12|134.92|0
1632858150000|2021-09-28 19:42:30|136.91|134.71|136.84|134.64|136.98|134.78|136.84|134.64|0
1632858160000|2021-09-28 19:42:40|136.91|134.71|136.84|134.64|136.91|134.71|136.7|134.5|0
1632858170000|2021-09-28 19:42:50|136.98|134.78|136.84|134.64|136.98|134.78|136.77|134.57|0
1632858180000|2021-09-28 19:43:00|136.77|134.57|136.28|134.08|136.77|134.57|136.28|134.08|0
1632858190000|2021-09-28 19:43:10|136.35|134.15|136.28|134.08|136.35|134.15|136.28|134.08|0
1632858200000|2021-09-28 19:43:20|136.21|134.01|136.49|134.29|136.49|134.29|136.21|134.01|0
1632858210000|2021-09-28 19:43:30|136.42|134.22|136.56|134.36|136.63|134.43|136.42|134.22|0
1632858220000|2021-09-28 19:43:40|136.63|134.43|136.91|134.71|136.91|134.71|136.63|134.43|0
1632858230000|2021-09-28 19:43:50|137.05|134.85|137.12|134.92|137.19|134.99|137.05|134.85|0
1632858240000|2021-09-28 19:44:00|137.19|134.99|137.46|135.26|137.46|135.26|137.19|134.99|0
1632858250000|2021-09-28 19:44:10|137.6|135.4|137.53|135.33|137.6|135.4|137.39|135.19|0
1632858260000|2021-09-28 19:44:20|137.67|135.47|137.81|135.61|137.81|135.61|137.67|135.47|0
1632858270000|2021-09-28 19:44:30|137.88|135.68|137.88|135.68|137.88|135.68|137.74|135.54|0
1632858280000|2021-09-28 19:44:40|138.02|135.82|138.3|136.1|138.3|136.1|138.02|135.82|0
1632858290000|2021-09-28 19:44:50|138.44|136.24|138.3|136.1|138.44|136.24|138.3|136.1|0
1632858300000|2021-09-28 19:45:00|138.23|136.03|137.95|135.75|138.23|136.03|137.95|135.75|0
1632858310000|2021-09-28 19:45:10|138.51|136.31|138.37|136.17|138.51|136.31|138.23|136.03|0
1632858320000|2021-09-28 19:45:20|138.44|136.24|138.37|136.17|138.44|136.24|138.3|136.1|0
1632858330000|2021-09-28 19:45:30|138.3|136.1|138.23|136.03|138.37|136.17|138.23|136.03|0
1632858340000|2021-09-28 19:45:40|138.02|135.82|137.81|135.61|138.02|135.82|137.81|135.61|0
1632858350000|2021-09-28 19:45:50|137.88|135.68|137.81|135.61|137.88|135.68|137.6|135.4|0
1632858360000|2021-09-28 19:46:00|138.16|135.96|138.37|136.17|138.37|136.17|138.16|135.96|0
1632858370000|2021-09-28 19:46:10|138.51|136.31|138.72|136.52|138.72|136.52|138.51|136.31|0
1632858380000|2021-09-28 19:46:20|138.79|136.59|138.86|136.66|138.86|136.66|138.79|136.59|0
1632858390000|2021-09-28 19:46:30|138.93|136.73|139.57|137.37|139.57|137.37|138.93|136.73|0
1632858400000|2021-09-28 19:46:40|139.5|137.3|139.57|137.37|139.57|137.37|139.43|137.23|0
1632858410000|2021-09-28 19:46:50|139.64|137.44|139.57|137.37|139.71|137.51|139.57|137.37|0
1632858420000|2021-09-28 19:47:00|139.71|137.51|139.78|137.58|139.78|137.58|139.57|137.37|0
1632858430000|2021-09-28 19:47:10|139.85|137.65|139.64|137.44|139.85|137.65|139.5|137.3|0
1632858440000|2021-09-28 19:47:20|139.43|137.23|139.5|137.3|139.5|137.3|139.43|137.23|0
1632858450000|2021-09-28 19:47:30|139.57|137.37|139.99|137.79|139.99|137.79|139.57|137.37|0
1632858460000|2021-09-28 19:47:40|139.92|137.72|139.92|137.72|139.92|137.72|139.85|137.65|0
1632858470000|2021-09-28 19:47:50|140.06|137.86|140.2|138|140.27|138.07|140.06|137.86|0
1632858480000|2021-09-28 19:48:00|140.06|137.86|139.71|137.51|140.06|137.86|139.71|137.51|0
1632858490000|2021-09-28 19:48:10|139.43|137.23|139.5|137.3|139.64|137.44|139.43|137.23|0
1632858500000|2021-09-28 19:48:20|139.78|137.58|140.42|138.22|140.42|138.22|139.78|137.58|0
1632858510000|2021-09-28 19:48:30|140.49|138.29|140.34|138.14|140.49|138.29|140.34|138.14|0
1632858520000|2021-09-28 19:48:40|140.42|138.22|140.42|138.22|140.42|138.22|140.42|138.22|0
1632858530000|2021-09-28 19:48:50|140.27|138.07|140.49|138.29|140.49|138.29|140.27|138.07|0
1632858540000|2021-09-28 19:49:00|140.56|138.36|140.77|138.57|140.77|138.57|140.56|138.36|0
1632858550000|2021-09-28 19:49:10|140.84|138.64|140.98|138.78|140.98|138.78|140.84|138.64|0
1632858560000|2021-09-28 19:49:20|141.05|138.85|140.98|138.78|141.05|138.85|140.91|138.71|0
1632858570000|2021-09-28 19:49:30|140.91|138.71|141.13|138.93|141.13|138.93|140.77|138.57|0
1632858580000|2021-09-28 19:49:40|141.2|139|141.34|139.14|141.34|139.14|141.2|139|0
1632858590000|2021-09-28 19:49:50|141.2|139|141.55|139.35|141.55|139.35|141.2|139|0
1632858600000|2021-09-28 19:50:00|141.7|139.5|142.05|139.85|142.05|139.85|141.7|139.5|0
1632858610000|2021-09-28 19:50:10|142.13|139.93|142.27|140.07|142.27|140.07|141.84|139.64|0
1632858620000|2021-09-28 19:50:20|142.34|140.14|142.48|140.28|142.56|140.36|142.34|140.14|0
1632858630000|2021-09-28 19:50:30|142.41|140.21|142.56|140.36|142.77|140.57|142.41|140.21|0
1632858640000|2021-09-28 19:50:40|138.91|136.71|146.7|144.5|146.92|144.72|138.91|136.71|0
1632858650000|2021-09-28 19:50:50|146.63|144.43|143.45|141.25|146.63|144.43|143.45|141.25|0
1632858660000|2021-09-28 19:51:00|143.52|141.32|143.6|141.4|143.6|141.4|143.24|141.04|0
1632858670000|2021-09-28 19:51:10|143.38|141.18|143.17|140.97|143.38|141.18|143.17|140.97|0
1632858680000|2021-09-28 19:51:20|143.09|140.89|142.67|140.47|143.09|140.89|142.67|140.47|0
1632858690000|2021-09-28 19:51:30|142.74|140.54|142.09|139.89|142.74|140.54|142.09|139.89|0
1632858700000|2021-09-28 19:51:40|142.24|140.04|142.24|140.04|142.67|140.47|142.24|140.04|0
1632858710000|2021-09-28 19:51:50|142.02|139.82|142.31|140.11|142.31|140.11|142.02|139.82|0
1632858720000|2021-09-28 19:52:00|142.52|140.32|142.66|140.46|142.66|140.46|142.52|140.32|0
1632858730000|2021-09-28 19:52:10|142.81|140.61|142.66|140.46|142.81|140.61|142.66|140.46|0
1632858740000|2021-09-28 19:52:20|142.24|140.04|142.24|140.04|142.31|140.11|142.24|140.04|0
1632858750000|2021-09-28 19:52:30|142.09|139.89|142.24|140.04|142.24|140.04|142.09|139.89|0
1632858760000|2021-09-28 19:52:40|142.17|139.97|142.31|140.11|142.42|140.22|142.17|139.97|0
1632858770000|2021-09-28 19:52:50|142.38|140.18|142.24|140.04|142.38|140.18|142.17|139.97|0
1632858780000|2021-09-28 19:53:00|142.31|140.11|142.52|140.32|142.59|140.39|142.31|140.11|0
1632858790000|2021-09-28 19:53:10|142.17|139.97|142.45|140.25|142.45|140.25|142.17|139.97|0
1632858800000|2021-09-28 19:53:20|142.24|140.04|142.45|140.25|142.52|140.32|142.24|140.04|0
1632858810000|2021-09-28 19:53:30|142.59|140.39|142.74|140.54|142.74|140.54|142.59|140.39|0
1632858820000|2021-09-28 19:53:40|142.81|140.61|142.66|140.46|142.81|140.61|142.66|140.46|0
1632858830000|2021-09-28 19:53:50|142.59|140.39|142.59|140.39|142.74|140.54|142.59|140.39|0
1632858840000|2021-09-28 19:54:00|142.66|140.46|142.38|140.18|142.66|140.46|142.38|140.18|0
1632858850000|2021-09-28 19:54:10|141.81|139.61|141.88|139.68|141.95|139.75|141.81|139.61|0
1632858860000|2021-09-28 19:54:20|141.95|139.75|141.95|139.75|142.02|139.82|141.81|139.61|0
1632858870000|2021-09-28 19:54:30|142.09|139.89|142.09|139.89|142.16|139.96|142.09|139.89|0
1632858880000|2021-09-28 19:54:40|142.16|139.96|142.24|140.04|142.59|140.39|142.16|139.96|0
1632858890000|2021-09-28 19:54:50|142.31|140.11|142.73|140.53|143.02|140.82|142.31|140.11|0
1632858900000|2021-09-28 19:55:00|142.56|140.36|142.09|139.89|142.56|140.36|142.09|139.89|0
1632858910000|2021-09-28 19:55:10|142.02|139.82|142.09|139.89|142.09|139.89|142.02|139.82|0
1632858920000|2021-09-28 19:55:20|142.31|140.11|142.88|140.68|142.88|140.68|142.31|140.11|0
1632858930000|2021-09-28 19:55:30|142.81|140.61|143.16|140.96|143.16|140.96|142.81|140.61|0
1632858940000|2021-09-28 19:55:40|143.02|140.82|143.52|141.32|143.52|141.32|143.02|140.82|0
1632858950000|2021-09-28 19:55:50|143.67|141.47|143.38|141.18|143.67|141.47|143.38|141.18|0
1632858960000|2021-09-28 19:56:00|143.59|141.39|143.16|140.96|143.59|141.39|143.16|140.96|0
1632858970000|2021-09-28 19:56:10|143.09|140.89|143.16|140.96|143.16|140.96|143.02|140.82|0
1632858980000|2021-09-28 19:56:20|143.09|140.89|142.59|140.39|143.24|141.04|142.59|140.39|0
1632858990000|2021-09-28 19:56:30|142.73|140.53|142.66|140.46|142.73|140.53|142.66|140.46|0
1632859000000|2021-09-28 19:56:40|142.59|140.39|142.88|140.68|142.88|140.68|142.59|140.39|0
1632859010000|2021-09-28 19:56:50|142.73|140.53|142.59|140.39|142.81|140.61|142.59|140.39|0
1632859020000|2021-09-28 19:57:00|142.95|140.75|142.88|140.68|143.02|140.82|142.88|140.68|0
1632859030000|2021-09-28 19:57:10|142.59|140.39|142.31|140.11|142.59|140.39|142.31|140.11|0
1632859040000|2021-09-28 19:57:20|142.38|140.18|142.73|140.53|142.73|140.53|142.38|140.18|0
1632859050000|2021-09-28 19:57:30|142.81|140.61|142.2|140|142.81|140.61|142.2|140|0
1632859060000|2021-09-28 19:57:40|142.16|139.96|141.95|139.75|142.16|139.96|141.95|139.75|0
1632859070000|2021-09-28 19:57:50|141.81|139.61|141.88|139.68|141.88|139.68|141.81|139.61|0
1632859080000|2021-09-28 19:58:00|142.02|139.82|141.88|139.68|142.02|139.82|141.88|139.68|0
1632859090000|2021-09-28 19:58:10|142.02|139.82|142.31|140.11|142.31|140.11|142.02|139.82|0
1632859100000|2021-09-28 19:58:20|142.45|140.25|142.66|140.46|142.66|140.46|142.45|140.25|0
1632859110000|2021-09-28 19:58:30|142.73|140.53|142.38|140.18|142.8|140.6|142.38|140.18|0
1632859120000|2021-09-28 19:58:40|142.52|140.32|142.73|140.53|142.73|140.53|142.52|140.32|0
1632859130000|2021-09-28 19:58:50|142.59|140.39|142.88|140.68|142.95|140.75|142.59|140.39|0
1632859140000|2021-09-28 19:59:00|143.23|141.03|143.45|141.25|143.45|141.25|143.23|141.03|0
1632859150000|2021-09-28 19:59:10|143.52|141.32|143.38|141.18|143.52|141.32|143.38|141.18|0
1632859160000|2021-09-28 19:59:20|143.31|141.11|143.09|140.89|143.38|141.18|143.09|140.89|0
1632859170000|2021-09-28 19:59:30|143.23|141.03|142.95|140.75|143.23|141.03|142.95|140.75|0
1632859180000|2021-09-28 19:59:40|142.8|140.6|142.8|140.6|142.8|140.6|142.59|140.39|0
1632859190000|2021-09-28 19:59:50|143.02|140.82|142.23|140.03|143.02|140.82|142.23|140.03|0
1632859200000|2021-09-28 20:00:00|142.88|140.68|142.3|140.1|142.88|140.68|142.02|139.82|0
1632859210000|2021-09-28 20:00:10|142.16|139.96|141.59|139.39|142.16|139.96|141.59|139.39|0
1632859220000|2021-09-28 20:00:20|141.66|139.46|141.24|139.04|141.66|139.46|141.24|139.04|0
1632859230000|2021-09-28 20:00:30|141.38|139.18|141.24|139.04|141.45|139.25|141.24|139.04|0
1632859240000|2021-09-28 20:00:40|141.59|139.39|141.52|139.32|141.59|139.39|141.45|139.25|0
1632859250000|2021-09-28 20:00:50|141.66|139.46|141.24|139.04|141.73|139.53|141.24|139.04|0
1632859260000|2021-09-28 20:01:00|141.31|139.11|141.31|139.11|141.52|139.32|141.31|139.11|0
1632859270000|2021-09-28 20:01:10|141.45|139.25|141.45|139.25|141.45|139.25|141.31|139.11|0
1632859280000|2021-09-28 20:01:20|141.66|139.46|141.66|139.46|141.66|139.46|141.59|139.39|0
1632859290000|2021-09-28 20:01:30|141.88|139.68|141.88|139.68|141.95|139.75|141.88|139.68|0
1632859300000|2021-09-28 20:01:40|141.95|139.75|141.88|139.68|141.95|139.75|141.88|139.68|0
1632859310000|2021-09-28 20:01:50|142.02|139.82|142.02|139.82|142.23|140.03|142.02|139.82|0
1632859320000|2021-09-28 20:02:00|141.59|139.39|141.66|139.46|141.81|139.61|141.59|139.39|0
1632859330000|2021-09-28 20:02:10|141.59|139.39|141.59|139.39|141.59|139.39|141.59|139.39|0
1632859340000|2021-09-28 20:02:20|141.73|139.53|141.66|139.46|141.73|139.53|141.59|139.39|0
1632859350000|2021-09-28 20:02:30|141.59|139.39|141.59|139.39|141.59|139.39|141.52|139.32|0
1632859360000|2021-09-28 20:02:40|141.66|139.46|141.52|139.32|141.66|139.46|141.52|139.32|0
1632859370000|2021-09-28 20:02:50|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1632859380000|2021-09-28 20:03:00|141.52|139.32|141.24|139.04|141.52|139.32|141.24|139.04|0
1632859390000|2021-09-28 20:03:10|141.31|139.11|141.52|139.32|141.52|139.32|141.24|139.04|0
1632859400000|2021-09-28 20:03:20|141.38|139.18|141.38|139.18|141.45|139.25|141.38|139.18|0
1632859410000|2021-09-28 20:03:30|141.31|139.11|141.45|139.25|141.45|139.25|141.24|139.04|0
1632859420000|2021-09-28 20:03:40|141.31|139.11|141.45|139.25|141.45|139.25|141.31|139.11|0
1632859430000|2021-09-28 20:03:50|141.52|139.32|141.24|139.04|141.52|139.32|141.24|139.04|0
1632859440000|2021-09-28 20:04:00|141.31|139.11|141.24|139.04|141.31|139.11|141.24|139.04|0
1632859450000|2021-09-28 20:04:10|141.38|139.18|141.24|139.04|141.38|139.18|141.24|139.04|0
1632859460000|2021-09-28 20:04:20|141.17|138.97|141.38|139.18|141.38|139.18|141.17|138.97|0
1632859470000|2021-09-28 20:04:30|141.41|139.21|141.52|139.32|141.52|139.32|141.41|139.21|0
1632859480000|2021-09-28 20:04:40|141.38|139.18|141.17|138.97|141.38|139.18|141.17|138.97|0
1632859490000|2021-09-28 20:04:50|141.24|139.04|141.24|139.04|141.24|139.04|141.17|138.97|0
1632859500000|2021-09-28 20:05:00|141.31|139.11|141.17|138.97|141.31|139.11|141.17|138.97|0
1632859510000|2021-09-28 20:05:10|141.09|138.89|141.09|138.89|141.17|138.97|141.09|138.89|0
1632859520000|2021-09-28 20:05:20|141.17|138.97|141.31|139.11|141.38|139.18|141.17|138.97|0
1632859530000|2021-09-28 20:05:30|141.38|139.18|141.52|139.32|141.52|139.32|141.38|139.18|0
1632859540000|2021-09-28 20:05:40|141.45|139.25|141.52|139.32|141.73|139.53|141.45|139.25|0
1632859550000|2021-09-28 20:05:50|141.59|139.39|141.52|139.32|141.66|139.46|141.52|139.32|0
1632859560000|2021-09-28 20:06:00|141.66|139.46|141.66|139.46|141.66|139.46|141.59|139.39|0
1632859580000|2021-09-28 20:06:20|141.73|139.53|141.66|139.46|141.73|139.53|141.59|139.39|0
1632859590000|2021-09-28 20:06:30|141.73|139.53|141.95|139.75|141.95|139.75|141.73|139.53|0
1632859600000|2021-09-28 20:06:40|141.94|139.74|142.02|139.82|142.09|139.89|141.94|139.74|0
1632859610000|2021-09-28 20:06:50|142.16|139.96|142.23|140.03|142.3|140.1|142.16|139.96|0
1632859620000|2021-09-28 20:07:00|142.16|139.96|142.37|140.17|142.44|140.24|142.16|139.96|0
1632859630000|2021-09-28 20:07:10|142.44|140.24|142.44|140.24|142.44|140.24|142.3|140.1|0
1632859640000|2021-09-28 20:07:20|142.59|140.39|142.55|140.35|142.59|140.39|142.51|140.31|0
1632859650000|2021-09-28 20:07:30|142.51|140.31|142.66|140.46|142.66|140.46|142.51|140.31|0
1632859660000|2021-09-28 20:07:40|142.62|140.42|142.51|140.31|142.66|140.46|142.51|140.31|0
1632859670000|2021-09-28 20:07:50|142.55|140.35|142.59|140.39|142.59|140.39|142.55|140.35|0
1632859680000|2021-09-28 20:08:00|142.73|140.53|142.66|140.46|142.73|140.53|142.66|140.46|0
1632859690000|2021-09-28 20:08:10|142.59|140.39|142.87|140.67|142.87|140.67|142.59|140.39|0
1632859700000|2021-09-28 20:08:20|142.8|140.6|142.87|140.67|142.87|140.67|142.8|140.6|0
1632859710000|2021-09-28 20:08:30|142.8|140.6|142.87|140.67|142.91|140.71|142.8|140.6|0
1632859720000|2021-09-28 20:08:40|142.94|140.74|142.8|140.6|142.94|140.74|142.8|140.6|0
1632859730000|2021-09-28 20:08:50|142.59|140.39|142.51|140.31|142.59|140.39|142.51|140.31|0
1632859740000|2021-09-28 20:09:00|142.44|140.24|142.23|140.03|142.44|140.24|142.23|140.03|0
1632859750000|2021-09-28 20:09:10|142.16|139.96|142.09|139.89|142.23|140.03|142.09|139.89|0
1632859760000|2021-09-28 20:09:20|142.16|139.96|142.09|139.89|142.16|139.96|142.01|139.81|0
1632859770000|2021-09-28 20:09:30|142.01|139.81|142.3|140.1|142.3|140.1|142.01|139.81|0
1632859780000|2021-09-28 20:09:40|142.44|140.24|142.58|140.38|142.58|140.38|142.44|140.24|0
1632859790000|2021-09-28 20:09:50|142.44|140.24|142.01|139.81|142.44|140.24|142.01|139.81|0
1632859800000|2021-09-28 20:10:00|141.94|139.74|142.3|140.1|142.3|140.1|141.94|139.74|0
1632859810000|2021-09-28 20:10:10|142.51|140.31|142.66|140.46|142.66|140.46|142.37|140.17|0
1632859820000|2021-09-28 20:10:20|142.51|140.31|142.37|140.17|142.51|140.31|142.3|140.1|0
1632859830000|2021-09-28 20:10:30|142.44|140.24|142.51|140.31|142.58|140.38|142.44|140.24|0
1632859840000|2021-09-28 20:10:40|142.44|140.24|142.3|140.1|142.51|140.31|142.3|140.1|0
1632859850000|2021-09-28 20:10:50|142.37|140.17|142.3|140.1|142.37|140.17|142.23|140.03|0
1632859860000|2021-09-28 20:11:00|142.23|140.03|142.3|140.1|142.3|140.1|142.16|139.96|0
1632859870000|2021-09-28 20:11:10|142.44|140.24|142.58|140.38|142.58|140.38|142.44|140.24|0
1632859880000|2021-09-28 20:11:20|142.51|140.31|142.3|140.1|142.51|140.31|142.3|140.1|0
1632859890000|2021-09-28 20:11:30|142.23|140.03|142.16|139.96|142.23|140.03|142.05|139.85|0
1632859900000|2021-09-28 20:11:40|142.23|140.03|142.23|140.03|142.23|140.03|142.23|140.03|0
1632859910000|2021-09-28 20:11:50|142.3|140.1|141.91|139.71|142.3|140.1|141.91|139.71|0
1632859920000|2021-09-28 20:12:00|141.94|139.74|142.01|139.81|142.01|139.81|141.94|139.74|0
1632859930000|2021-09-28 20:12:10|142.23|140.03|142.16|139.96|142.23|140.03|142.16|139.96|0
1632859940000|2021-09-28 20:12:20|142.23|140.03|142.44|140.24|142.51|140.31|142.23|140.03|0
1632859950000|2021-09-28 20:12:30|142.58|140.38|142.44|140.24|142.58|140.38|142.44|140.24|0
1632859960000|2021-09-28 20:12:40|142.37|140.17|142.12|139.92|142.37|140.17|142.12|139.92|0
1632859970000|2021-09-28 20:12:50|142.01|139.81|141.94|139.74|142.01|139.81|141.94|139.74|0
1632859980000|2021-09-28 20:13:00|141.8|139.6|141.73|139.53|141.8|139.6|141.73|139.53|0
1632859990000|2021-09-28 20:13:10|141.94|139.74|142.01|139.81|142.16|139.96|141.94|139.74|0
1632860000000|2021-09-28 20:13:20|142.08|139.88|141.94|139.74|142.08|139.88|141.87|139.67|0
1632860010000|2021-09-28 20:13:30|142.01|139.81|142.01|139.81|142.01|139.81|142.01|139.81|0
1632860020000|2021-09-28 20:13:40|141.87|139.67|141.94|139.74|141.94|139.74|141.87|139.67|0
1632860030000|2021-09-28 20:13:50|141.87|139.67|142.01|139.81|142.01|139.81|141.87|139.67|0
1632860040000|2021-09-28 20:14:00|142.15|139.95|142.01|139.81|142.15|139.95|142.01|139.81|0
1632860050000|2021-09-28 20:14:10|141.94|139.74|142.15|139.95|142.3|140.1|141.94|139.74|0
1632860060000|2021-09-28 20:14:20|142.08|139.88|142.3|140.1|142.3|140.1|142.08|139.88|0
1632860070000|2021-09-28 20:14:30|142.23|140.03|142.15|139.95|142.23|140.03|142.08|139.88|0
1632860080000|2021-09-28 20:14:40|142.08|139.88|142.01|139.81|142.08|139.88|141.94|139.74|0
1632860090000|2021-09-28 20:14:50|141.98|139.78|141.87|139.67|141.98|139.78|141.87|139.67|0
1632860130000|2021-09-28 20:15:30|142.57|139.97|142.78|140.18|142.78|140.18|142.57|139.97|0
1632860150000|2021-09-28 20:15:50|142.85|140.25|142.92|140.32|142.92|140.32|142.85|140.25|0
1632860160000|2021-09-28 20:16:00|142.85|140.25|142.78|140.18|142.85|140.25|142.78|140.18|0
1632860170000|2021-09-28 20:16:10|142.85|140.25|143.07|140.47|143.07|140.47|142.85|140.25|0
1632860180000|2021-09-28 20:16:20|143|140.4|143.1|140.5|143.1|140.5|143|140.4|0
1632860190000|2021-09-28 20:16:30|143.14|140.54|143.14|140.54|143.14|140.54|143.14|140.54|0
1632860200000|2021-09-28 20:16:40|143.21|140.61|143.14|140.54|143.21|140.61|143.14|140.54|0
1632860210000|2021-09-28 20:16:50|143.18|140.58|143.21|140.61|143.21|140.61|143.18|140.58|0
1632860220000|2021-09-28 20:17:00|143.14|140.54|142.92|140.32|143.14|140.54|142.89|140.29|0
1632860230000|2021-09-28 20:17:10|143|140.4|143|140.4|143|140.4|143|140.4|0
1632860240000|2021-09-28 20:17:20|143.07|140.47|142.85|140.25|143.07|140.47|142.85|140.25|0
1632860250000|2021-09-28 20:17:30|142.92|140.32|142.78|140.18|142.92|140.32|142.78|140.18|0
1632860260000|2021-09-28 20:17:40|142.85|140.25|142.85|140.25|142.85|140.25|142.85|140.25|0
1632860270000|2021-09-28 20:17:50|142.78|140.18|142.78|140.18|142.78|140.18|142.71|140.11|0
1632860280000|2021-09-28 20:18:00|142.85|140.25|142.99|140.39|142.99|140.39|142.85|140.25|0
1632860300000|2021-09-28 20:18:20|143.03|140.43|143.07|140.47|143.07|140.47|143.03|140.43|0
1632860310000|2021-09-28 20:18:30|143.14|140.54|143.28|140.68|143.28|140.68|143.07|140.47|0
1632860320000|2021-09-28 20:18:40|143.21|140.61|143.14|140.54|143.28|140.68|143.14|140.54|0
1632860330000|2021-09-28 20:18:50|142.99|140.39|143.07|140.47|143.14|140.54|142.99|140.39|0
1632860340000|2021-09-28 20:19:00|142.99|140.39|143.07|140.47|143.07|140.47|142.99|140.39|0
1632860350000|2021-09-28 20:19:10|142.99|140.39|142.99|140.39|142.99|140.39|142.99|140.39|0
1632860360000|2021-09-28 20:19:20|142.92|140.32|142.85|140.25|142.92|140.32|142.85|140.25|0
1632860380000|2021-09-28 20:19:40|142.71|140.11|142.71|140.11|142.71|140.11|142.71|140.11|0
1632860400000|2021-09-28 20:20:00|142.64|140.04|142.64|140.04|142.64|140.04|142.64|140.04|0
1632860410000|2021-09-28 20:20:10|142.57|139.97|142.71|140.11|142.71|140.11|142.57|139.97|0
1632860420000|2021-09-28 20:20:20|142.78|140.18|142.71|140.11|142.78|140.18|142.71|140.11|0
1632860450000|2021-09-28 20:20:50|142.64|140.04|142.78|140.18|142.78|140.18|142.64|140.04|0
1632860460000|2021-09-28 20:21:00|142.74|140.14|142.64|140.04|142.74|140.14|142.64|140.04|0
1632860470000|2021-09-28 20:21:10|142.71|140.11|142.71|140.11|142.71|140.11|142.71|140.11|0
1632860500000|2021-09-28 20:21:40|142.78|140.18|142.78|140.18|142.78|140.18|142.78|140.18|0
1632860510000|2021-09-28 20:21:50|142.82|140.22|142.85|140.25|142.85|140.25|142.82|140.22|0
1632860550000|2021-09-28 20:22:30|142.78|140.18|142.78|140.18|142.78|140.18|142.78|140.18|0
1632860610000|2021-09-28 20:23:30|142.85|140.25|142.85|140.25|142.85|140.25|142.85|140.25|0
1632860620000|2021-09-28 20:23:40|142.92|140.32|142.92|140.32|142.92|140.32|142.92|140.32|0
1632860630000|2021-09-28 20:23:50|142.99|140.39|142.99|140.39|142.99|140.39|142.99|140.39|0
1632860660000|2021-09-28 20:24:20|143.06|140.46|143.06|140.46|143.06|140.46|143.06|140.46|0
1632860670000|2021-09-28 20:24:30|143.13|140.53|143.06|140.46|143.13|140.53|143.06|140.46|0
1632860680000|2021-09-28 20:24:40|143.13|140.53|143.17|140.57|143.17|140.57|143.13|140.53|0
1632860690000|2021-09-28 20:24:50|143.13|140.53|143.21|140.61|143.21|140.61|143.13|140.53|0
1632860700000|2021-09-28 20:25:00|143.13|140.53|143.06|140.46|143.13|140.53|143.06|140.46|0
1632860710000|2021-09-28 20:25:10|143.13|140.53|142.99|140.39|143.13|140.53|142.99|140.39|0
1632860720000|2021-09-28 20:25:20|142.92|140.32|142.85|140.25|142.92|140.32|142.85|140.25|0
1632860730000|2021-09-28 20:25:30|142.89|140.29|142.92|140.32|142.92|140.32|142.89|140.29|0
1632860740000|2021-09-28 20:25:40|142.99|140.39|142.71|140.11|142.99|140.39|142.71|140.11|0
1632860750000|2021-09-28 20:25:50|142.56|139.96|142.63|140.03|142.63|140.03|142.56|139.96|0
1632860760000|2021-09-28 20:26:00|142.71|140.11|142.78|140.18|142.78|140.18|142.71|140.11|0
1632860770000|2021-09-28 20:26:10|142.85|140.25|143.06|140.46|143.06|140.46|142.85|140.25|0
1632860780000|2021-09-28 20:26:20|142.99|140.39|143.06|140.46|143.06|140.46|142.99|140.39|0
1632860790000|2021-09-28 20:26:30|143.13|140.53|143.13|140.53|143.21|140.61|143.13|140.53|0
1632860800000|2021-09-28 20:26:40|142.99|140.39|142.99|140.39|142.99|140.39|142.99|140.39|0
1632860810000|2021-09-28 20:26:50|142.92|140.32|142.92|140.32|142.92|140.32|142.92|140.32|0
1632860820000|2021-09-28 20:27:00|142.85|140.25|142.78|140.18|142.85|140.25|142.7|140.1|0
1632860830000|2021-09-28 20:27:10|142.7|140.1|142.56|139.96|142.7|140.1|142.56|139.96|0
1632860840000|2021-09-28 20:27:20|142.49|139.89|142.6|140|142.6|140|142.49|139.89|0
1632860850000|2021-09-28 20:27:30|142.56|139.96|142.56|139.96|142.56|139.96|142.56|139.96|0
1632860860000|2021-09-28 20:27:40|142.53|139.93|142.42|139.82|142.53|139.93|142.42|139.82|0
1632860870000|2021-09-28 20:27:50|142.35|139.75|142.35|139.75|142.35|139.75|142.35|139.75|0
1632860880000|2021-09-28 20:28:00|142.28|139.68|142.21|139.61|142.28|139.68|142.21|139.61|0
1632860890000|2021-09-28 20:28:10|142.28|139.68|142.35|139.75|142.35|139.75|142.28|139.68|0
1632860900000|2021-09-28 20:28:20|142.28|139.68|142.35|139.75|142.35|139.75|142.28|139.68|0
1632860910000|2021-09-28 20:28:30|142.28|139.68|142.35|139.75|142.35|139.75|142.28|139.68|0
1632860920000|2021-09-28 20:28:40|142.42|139.82|142.28|139.68|142.42|139.82|142.28|139.68|0
1632860940000|2021-09-28 20:29:00|142.06|139.46|142.06|139.46|142.06|139.46|142.06|139.46|0
1632860950000|2021-09-28 20:29:10|142.13|139.53|142.1|139.5|142.13|139.53|142.1|139.5|0
1632860960000|2021-09-28 20:29:20|142.06|139.46|142.06|139.46|142.06|139.46|141.99|139.39|0
1632860970000|2021-09-28 20:29:30|142.13|139.53|142.2|139.6|142.2|139.6|142.13|139.53|0
1632860980000|2021-09-28 20:29:40|142.28|139.68|142.28|139.68|142.28|139.68|142.28|139.68|0
1632860990000|2021-09-28 20:29:50|142.2|139.6|142.2|139.6|142.2|139.6|142.2|139.6|0
1632861000000|2021-09-28 20:30:00|142.28|139.68|142.35|139.75|142.35|139.75|142.28|139.68|0
1632861020000|2021-09-28 20:30:20|142.28|139.68|142.35|139.75|142.35|139.75|142.28|139.68|0
1632861030000|2021-09-28 20:30:30|142.42|139.82|142.42|139.82|142.42|139.82|142.38|139.78|0
1632861040000|2021-09-28 20:30:40|142.35|139.75|142.42|139.82|142.42|139.82|142.35|139.75|0
1632861060000|2021-09-28 20:31:00|142.35|139.75|142.35|139.75|142.35|139.75|142.35|139.75|0
1632861080000|2021-09-28 20:31:20|142.27|139.67|142.13|139.53|142.27|139.67|142.13|139.53|0
1632861090000|2021-09-28 20:31:30|142.2|139.6|142.13|139.53|142.2|139.6|142.13|139.53|0
1632861100000|2021-09-28 20:31:40|142.2|139.6|142.2|139.6|142.2|139.6|142.2|139.6|0
1632861110000|2021-09-28 20:31:50|142.24|139.64|142.24|139.64|142.24|139.64|142.24|139.64|0
1632861120000|2021-09-28 20:32:00|142.27|139.67|142.35|139.75|142.35|139.75|142.27|139.67|0
1632861130000|2021-09-28 20:32:10|142.49|139.89|142.49|139.89|142.49|139.89|142.49|139.89|0
1632861150000|2021-09-28 20:32:30|142.42|139.82|142.42|139.82|142.42|139.82|142.42|139.82|0
1632861160000|2021-09-28 20:32:40|142.56|139.96|142.63|140.03|142.63|140.03|142.49|139.89|0
1632861190000|2021-09-28 20:33:10|142.56|139.96|142.56|139.96|142.56|139.96|142.56|139.96|0
1632861200000|2021-09-28 20:33:20|142.63|140.03|142.7|140.1|142.7|140.1|142.63|140.03|0
1632861220000|2021-09-28 20:33:40|142.63|140.03|142.63|140.03|142.63|140.03|142.63|140.03|0
1632861230000|2021-09-28 20:33:50|142.67|140.07|142.7|140.1|142.7|140.1|142.67|140.07|0
1632861240000|2021-09-28 20:34:00|142.77|140.17|142.7|140.1|142.77|140.17|142.7|140.1|0
1632861250000|2021-09-28 20:34:10|142.63|140.03|142.63|140.03|142.63|140.03|142.63|140.03|0
1632861280000|2021-09-28 20:34:40|142.7|140.1|142.7|140.1|142.7|140.1|142.7|140.1|0
1632861300000|2021-09-28 20:35:00|142.63|140.03|142.63|140.03|142.7|140.1|142.63|140.03|0
1632861330000|2021-09-28 20:35:30|142.56|139.96|142.56|139.96|142.56|139.96|142.56|139.96|0
1632861340000|2021-09-28 20:35:40|142.49|139.89|142.27|139.67|142.49|139.89|142.27|139.67|0
1632861350000|2021-09-28 20:35:50|142.2|139.6|142.2|139.6|142.2|139.6|142.2|139.6|0
1632861360000|2021-09-28 20:36:00|142.27|139.67|142.27|139.67|142.27|139.67|142.27|139.67|0
1632861390000|2021-09-28 20:36:30|142.41|139.81|142.38|139.78|142.41|139.81|142.34|139.74|0
1632861400000|2021-09-28 20:36:40|142.49|139.89|142.41|139.81|142.49|139.89|142.41|139.81|0
1632861420000|2021-09-28 20:37:00|142.49|139.89|142.34|139.74|142.49|139.89|142.34|139.74|0
1632861430000|2021-09-28 20:37:10|142.2|139.6|142.13|139.53|142.2|139.6|142.13|139.53|0
1632861440000|2021-09-28 20:37:20|142.06|139.46|141.99|139.39|142.06|139.46|141.99|139.39|0
1632861470000|2021-09-28 20:37:50|142.06|139.46|142.06|139.46|142.13|139.53|142.06|139.46|0
1632861480000|2021-09-28 20:38:00|141.99|139.39|141.99|139.39|142.06|139.46|141.99|139.39|0
1632861500000|2021-09-28 20:38:20|141.92|139.32|141.99|139.39|141.99|139.39|141.92|139.32|0
1632861510000|2021-09-28 20:38:30|141.92|139.32|141.92|139.32|141.92|139.32|141.92|139.32|0
1632861540000|2021-09-28 20:39:00|142.06|139.46|142.06|139.46|142.06|139.46|142.06|139.46|0
1632861550000|2021-09-28 20:39:10|142.13|139.53|142.13|139.53|142.13|139.53|142.13|139.53|0
1632861580000|2021-09-28 20:39:40|142.06|139.46|142.27|139.67|142.27|139.67|142.06|139.46|0
1632861600000|2021-09-28 20:40:00|142.2|139.6|142.17|139.57|142.2|139.6|142.17|139.57|0
1632861610000|2021-09-28 20:40:10|142.06|139.46|141.84|139.24|142.06|139.46|141.84|139.24|0
1632861620000|2021-09-28 20:40:20|141.91|139.31|141.99|139.39|141.99|139.39|141.91|139.31|0
1632861630000|2021-09-28 20:40:30|141.91|139.31|141.91|139.31|141.91|139.31|141.91|139.31|0
1632861640000|2021-09-28 20:40:40|141.99|139.39|141.99|139.39|141.99|139.39|141.99|139.39|0
1632861650000|2021-09-28 20:40:50|142.06|139.46|142.2|139.6|142.2|139.6|142.06|139.46|0
1632861660000|2021-09-28 20:41:00|142.34|139.74|142.34|139.74|142.34|139.74|142.34|139.74|0
1632861670000|2021-09-28 20:41:10|142.27|139.67|142.34|139.74|142.34|139.74|142.27|139.67|0
1632861680000|2021-09-28 20:41:20|142.31|139.71|142.41|139.81|142.41|139.81|142.31|139.71|0
1632861690000|2021-09-28 20:41:30|142.45|139.85|142.55|139.95|142.55|139.95|142.45|139.85|0
1632861700000|2021-09-28 20:41:40|142.48|139.88|142.13|139.53|142.48|139.88|142.13|139.53|0
1632861710000|2021-09-28 20:41:50|142.2|139.6|142.2|139.6|142.2|139.6|142.2|139.6|0
1632861720000|2021-09-28 20:42:00|142.16|139.56|142.13|139.53|142.16|139.56|142.13|139.53|0
1632861730000|2021-09-28 20:42:10|142.27|139.67|142.27|139.67|142.31|139.71|142.27|139.67|0
1632861750000|2021-09-28 20:42:30|142.24|139.64|142.2|139.6|142.27|139.67|142.2|139.6|0
1632861760000|2021-09-28 20:42:40|142.13|139.53|142.13|139.53|142.13|139.53|142.13|139.53|0
1632861770000|2021-09-28 20:42:50|142.06|139.46|141.98|139.38|142.06|139.46|141.98|139.38|0
1632861780000|2021-09-28 20:43:00|141.91|139.31|141.91|139.31|141.91|139.31|141.91|139.31|0
1632861790000|2021-09-28 20:43:10|141.98|139.38|141.98|139.38|141.98|139.38|141.98|139.38|0
1632861810000|2021-09-28 20:43:30|141.91|139.31|141.84|139.24|141.91|139.31|141.84|139.24|0
1632861820000|2021-09-28 20:43:40|141.88|139.28|141.91|139.31|141.91|139.31|141.88|139.28|0
1632861830000|2021-09-28 20:43:50|141.84|139.24|142.06|139.46|142.06|139.46|141.84|139.24|0
1632861840000|2021-09-28 20:44:00|141.98|139.38|141.91|139.31|141.98|139.38|141.91|139.31|0
1632861850000|2021-09-28 20:44:10|141.84|139.24|141.84|139.24|141.84|139.24|141.84|139.24|0
1632861870000|2021-09-28 20:44:30|141.91|139.31|141.91|139.31|141.91|139.31|141.91|139.31|0
1632861880000|2021-09-28 20:44:40|141.84|139.24|141.84|139.24|141.84|139.24|141.84|139.24|0
1632861890000|2021-09-28 20:44:50|141.77|139.17|141.77|139.17|141.77|139.17|141.77|139.17|0
1632861900000|2021-09-28 20:45:00|141.7|139.1|141.7|139.1|141.7|139.1|141.7|139.1|0
1632861920000|2021-09-28 20:45:20|141.63|139.03|141.56|138.96|141.63|139.03|141.56|138.96|0
1632861940000|2021-09-28 20:45:40|141.49|138.89|141.49|138.89|141.49|138.89|141.49|138.89|0
1632861950000|2021-09-28 20:45:50|141.56|138.96|141.49|138.89|141.56|138.96|141.49|138.89|0
1632861960000|2021-09-28 20:46:00|141.42|138.82|141.49|138.89|141.49|138.89|141.42|138.82|0
1632861970000|2021-09-28 20:46:10|141.63|139.03|141.7|139.1|141.7|139.1|141.63|139.03|0
1632861980000|2021-09-28 20:46:20|141.63|139.03|141.63|139.03|141.63|139.03|141.63|139.03|0
1632861990000|2021-09-28 20:46:30|141.56|138.96|141.7|139.1|141.7|139.1|141.56|138.96|0
1632862010000|2021-09-28 20:46:50|141.63|139.03|141.63|139.03|141.63|139.03|141.63|139.03|0
1632862020000|2021-09-28 20:47:00|141.7|139.1|141.63|139.03|141.7|139.1|141.63|139.03|0
1632862030000|2021-09-28 20:47:10|141.56|138.96|141.56|138.96|141.56|138.96|141.56|138.96|0
1632862050000|2021-09-28 20:47:30|141.63|139.03|141.7|139.1|141.7|139.1|141.63|139.03|0
1632862120000|2021-09-28 20:48:40|141.66|139.06|141.7|139.1|141.7|139.1|141.66|139.06|0
1632862130000|2021-09-28 20:48:50|141.56|138.96|141.63|139.03|141.63|139.03|141.56|138.96|0
1632862140000|2021-09-28 20:49:00|141.7|139.1|141.41|138.81|141.7|139.1|141.41|138.81|0
1632862150000|2021-09-28 20:49:10|141.34|138.74|141.27|138.67|141.34|138.74|141.27|138.67|0
1632862160000|2021-09-28 20:49:20|141.2|138.6|141.2|138.6|141.2|138.6|141.13|138.53|0
1632862170000|2021-09-28 20:49:30|141.13|138.53|141.06|138.46|141.13|138.53|141.06|138.46|0
1632862180000|2021-09-28 20:49:40|141.13|138.53|141.13|138.53|141.13|138.53|141.13|138.53|0
1632862190000|2021-09-28 20:49:50|141.2|138.6|141.27|138.67|141.27|138.67|141.2|138.6|0
1632862200000|2021-09-28 20:50:00|141.2|138.6|141.2|138.6|141.2|138.6|141.2|138.6|0
1632862210000|2021-09-28 20:50:10|141.17|138.57|141.13|138.53|141.17|138.57|141.13|138.53|0
1632862220000|2021-09-28 20:50:20|141.2|138.6|141.13|138.53|141.2|138.6|141.13|138.53|0
1632862230000|2021-09-28 20:50:30|141.2|138.6|141.17|138.57|141.2|138.6|141.13|138.53|0
1632862240000|2021-09-28 20:50:40|141.2|138.6|141.2|138.6|141.2|138.6|141.17|138.57|0
1632862250000|2021-09-28 20:50:50|141.41|138.81|141.48|138.88|141.48|138.88|141.34|138.74|0
1632862260000|2021-09-28 20:51:00|141.41|138.81|141.45|138.85|141.45|138.85|141.41|138.81|0
1632862270000|2021-09-28 20:51:10|141.55|138.95|141.7|139.1|141.7|139.1|141.55|138.95|0
1632862280000|2021-09-28 20:51:20|141.73|139.13|141.77|139.17|141.77|139.17|141.73|139.13|0
1632862300000|2021-09-28 20:51:40|141.91|139.31|141.98|139.38|141.98|139.38|141.91|139.31|0
1632862310000|2021-09-28 20:51:50|141.95|139.35|141.91|139.31|141.95|139.35|141.91|139.31|0
1632862320000|2021-09-28 20:52:00|141.87|139.27|141.87|139.27|141.87|139.27|141.87|139.27|0
1632862330000|2021-09-28 20:52:10|141.91|139.31|141.77|139.17|141.91|139.31|141.77|139.17|0
1632862340000|2021-09-28 20:52:20|141.73|139.13|141.77|139.17|141.77|139.17|141.73|139.13|0
1632862350000|2021-09-28 20:52:30|141.73|139.13|141.7|139.1|141.73|139.13|141.7|139.1|0
1632862370000|2021-09-28 20:52:50|141.55|138.95|141.55|138.95|141.55|138.95|141.55|138.95|0
1632862380000|2021-09-28 20:53:00|141.62|139.02|141.62|139.02|141.62|139.02|141.62|139.02|0
1632862400000|2021-09-28 20:53:20|141.7|139.1|141.7|139.1|141.7|139.1|141.62|139.02|0
1632862420000|2021-09-28 20:53:40|141.66|139.06|141.62|139.02|141.66|139.06|141.62|139.02|0
1632862430000|2021-09-28 20:53:50|141.66|139.06|141.62|139.02|141.66|139.06|141.62|139.02|0
1632862440000|2021-09-28 20:54:00|141.7|139.1|141.7|139.1|141.7|139.1|141.7|139.1|0
1632862450000|2021-09-28 20:54:10|141.66|139.06|141.73|139.13|141.73|139.13|141.62|139.02|0
1632862460000|2021-09-28 20:54:20|141.77|139.17|141.84|139.24|141.84|139.24|141.77|139.17|0
1632862470000|2021-09-28 20:54:30|141.69|139.09|141.69|139.09|141.69|139.09|141.69|139.09|0
1632862480000|2021-09-28 20:54:40|141.62|139.02|141.55|138.95|141.62|139.02|141.55|138.95|0
1632862490000|2021-09-28 20:54:50|141.48|138.88|141.48|138.88|141.48|138.88|141.48|138.88|0
1632862500000|2021-09-28 20:55:00|141.34|138.74|141.34|138.74|141.38|138.78|141.34|138.74|0
1632862510000|2021-09-28 20:55:10|141.38|138.78|141.34|138.74|141.38|138.78|141.34|138.74|0
1632862520000|2021-09-28 20:55:20|141.41|138.81|141.38|138.78|141.41|138.81|141.34|138.74|0
1632862530000|2021-09-28 20:55:30|141.34|138.74|141.34|138.74|141.41|138.81|141.34|138.74|0
1632862540000|2021-09-28 20:55:40|141.45|138.85|141.45|138.85|141.45|138.85|141.45|138.85|0
1632862550000|2021-09-28 20:55:50|141.48|138.88|141.41|138.81|141.48|138.88|141.41|138.81|0
1632862560000|2021-09-28 20:56:00|141.38|138.78|141.38|138.78|141.41|138.81|141.38|138.78|0
1632862570000|2021-09-28 20:56:10|141.34|138.74|141.45|138.85|141.45|138.85|141.34|138.74|0
1632862580000|2021-09-28 20:56:20|141.48|138.88|141.41|138.81|141.48|138.88|141.41|138.81|0
1632862590000|2021-09-28 20:56:30|141.48|138.88|141.45|138.85|141.48|138.88|141.45|138.85|0
1632862600000|2021-09-28 20:56:40|141.48|138.88|141.45|138.85|141.48|138.88|141.45|138.85|0
1632862610000|2021-09-28 20:56:50|141.48|138.88|141.48|138.88|141.48|138.88|141.48|138.88|0
1632862620000|2021-09-28 20:57:00|141.55|138.95|141.62|139.02|141.62|139.02|141.55|138.95|0
1632862630000|2021-09-28 20:57:10|141.59|138.99|141.69|139.09|141.69|139.09|141.55|138.95|0
1632862640000|2021-09-28 20:57:20|141.66|139.06|141.62|139.02|141.66|139.06|141.62|139.02|0
1632862660000|2021-09-28 20:57:40|141.66|139.06|141.66|139.06|141.69|139.09|141.66|139.06|0
1632862670000|2021-09-28 20:57:50|141.62|139.02|141.62|139.02|141.62|139.02|141.62|139.02|0
1632862680000|2021-09-28 20:58:00|141.69|139.09|141.69|139.09|141.69|139.09|141.69|139.09|0
1632862710000|2021-09-28 20:58:30|141.76|139.16|141.91|139.31|141.91|139.31|141.76|139.16|0
1632862720000|2021-09-28 20:58:40|141.98|139.38|141.98|139.38|141.98|139.38|141.98|139.38|0
1632862740000|2021-09-28 20:59:00|142.05|139.45|142.08|139.48|142.12|139.52|142.05|139.45|0
1632862750000|2021-09-28 20:59:10|142.12|139.52|142.08|139.48|142.12|139.52|142.08|139.48|0
1632862760000|2021-09-28 20:59:20|142.05|139.45|142.05|139.45|142.05|139.45|142.05|139.45|0
1632862780000|2021-09-28 20:59:40|142.12|139.52|142.12|139.52|142.12|139.52|142.12|139.52|0
1632862790000|2021-09-28 20:59:50|142.16|139.56|142.08|139.48|142.16|139.56|142.08|139.48|0
1632862800000|2021-09-28 21:00:00|142.12|139.52|142.12|139.52|142.12|139.52|142.12|139.52|0
1632862850000|2021-09-28 21:00:50|142.11|139.51|142.11|139.51|142.11|139.51|142.11|139.51|0
1632862880000|2021-09-28 21:01:20|142.13|139.53|142.13|139.53|142.13|139.53|142.13|139.53|0
1632862910000|2021-09-28 21:01:50|142.05|139.45|142.26|139.66|142.26|139.66|142.05|139.45|0
1632862920000|2021-09-28 21:02:00|142.11|139.51|142.11|139.51|142.11|139.51|142.11|139.51|0
1632863020000|2021-09-28 21:03:40|142.12|139.52|142.14|139.54|142.14|139.54|142.12|139.52|0
1632863030000|2021-09-28 21:03:50|142.17|139.57|142.22|139.62|142.22|139.62|142.17|139.57|0
1632863040000|2021-09-28 21:04:00|142.21|139.61|142.17|139.57|142.21|139.61|142.17|139.57|0
1632863050000|2021-09-28 21:04:10|142.14|139.54|142.14|139.54|142.14|139.54|142.14|139.54|0
1632863080000|2021-09-28 21:04:40|142.18|139.58|142.18|139.58|142.18|139.58|142.18|139.58|0
1632863090000|2021-09-28 21:04:50|142.14|139.54|142.14|139.54|142.14|139.54|142.14|139.54|0
1632863190000|2021-09-28 21:06:30|142.15|139.55|142.22|139.62|142.22|139.62|142.15|139.55|0
1632863240000|2021-09-28 21:07:20|142.01|139.41|142.01|139.41|142.01|139.41|142.01|139.41|0
1632863270000|2021-09-28 21:07:50|142.02|139.42|142.02|139.42|142.02|139.42|142.02|139.42|0
1632863280000|2021-09-28 21:08:00|142.04|139.44|142.02|139.42|142.04|139.44|142.02|139.42|0
1632863300000|2021-09-28 21:08:20|142.01|139.41|142.01|139.41|142.01|139.41|142.01|139.41|0
1632863350000|2021-09-28 21:09:10|142.02|139.42|142.02|139.42|142.02|139.42|142.02|139.42|0
1632863390000|2021-09-28 21:09:50|142.01|139.41|142.01|139.41|142.01|139.41|142.01|139.41|0
1632863430000|2021-09-28 21:10:30|141.99|139.39|141.99|139.39|141.99|139.39|141.99|139.39|0
1632863450000|2021-09-28 21:10:50|141.92|139.32|141.94|139.34|141.94|139.34|141.92|139.32|0
1632863550000|2021-09-28 21:12:30|141.92|139.32|141.92|139.32|141.92|139.32|141.92|139.32|0
1632863560000|2021-09-28 21:12:40|141.94|139.34|141.94|139.34|141.94|139.34|141.94|139.34|0
1632863570000|2021-09-28 21:12:50|141.92|139.32|141.92|139.32|141.92|139.32|141.92|139.32|0
1632863630000|2021-09-28 21:13:50|141.88|139.28|141.94|139.34|141.94|139.34|141.88|139.28|0
1632863640000|2021-09-28 21:14:00|141.93|139.33|141.93|139.33|141.93|139.33|141.93|139.33|0
1632863720000|2021-09-28 21:15:20|141.91|139.31|141.91|139.31|141.91|139.31|141.91|139.31|0
1632863750000|2021-09-28 21:15:50|141.93|139.33|141.93|139.33|141.93|139.33|141.93|139.33|0
1632863850000|2021-09-28 21:17:30|141.92|139.32|141.93|139.33|141.93|139.33|141.92|139.32|0
1632863860000|2021-09-28 21:17:40|141.9|139.3|141.93|139.33|141.93|139.33|141.9|139.3|0
1632863890000|2021-09-28 21:18:10|141.84|139.24|141.84|139.24|141.84|139.24|141.84|139.24|0
1632863900000|2021-09-28 21:18:20|141.83|139.23|141.85|139.25|141.85|139.25|141.82|139.22|0
1632863910000|2021-09-28 21:18:30|141.86|139.26|141.86|139.26|141.86|139.26|141.86|139.26|0
1632863920000|2021-09-28 21:18:40|141.91|139.31|141.87|139.27|141.91|139.31|141.86|139.26|0
1632863930000|2021-09-28 21:18:50|141.86|139.26|141.86|139.26|141.86|139.26|141.86|139.26|0
1632863940000|2021-09-28 21:19:00|141.88|139.28|141.92|139.32|141.92|139.32|141.88|139.28|0
1632863950000|2021-09-28 21:19:10|141.88|139.28|141.88|139.28|141.88|139.28|141.88|139.28|0
1632863970000|2021-09-28 21:19:30|141.85|139.25|141.85|139.25|141.85|139.25|141.85|139.25|0
1632863980000|2021-09-28 21:19:40|141.89|139.29|141.89|139.29|141.89|139.29|141.89|139.29|0
1632864030000|2021-09-28 21:20:30|141.91|139.31|141.89|139.29|141.91|139.31|141.89|139.29|0
1632864050000|2021-09-28 21:20:50|141.86|139.26|141.81|139.21|141.86|139.26|141.81|139.21|0
1632864090000|2021-09-28 21:21:30|141.8|139.2|141.8|139.2|141.8|139.2|141.8|139.2|0
1632864100000|2021-09-28 21:21:40|141.75|139.15|141.75|139.15|141.75|139.15|141.75|139.15|0
1632864110000|2021-09-28 21:21:50|141.8|139.2|141.8|139.2|141.8|139.2|141.8|139.2|0
1632864120000|2021-09-28 21:22:00|141.71|139.11|141.71|139.11|141.71|139.11|141.71|139.11|0
1632864130000|2021-09-28 21:22:10|141.8|139.2|141.77|139.17|141.8|139.2|141.77|139.17|0
1632864190000|2021-09-28 21:23:10|141.8|139.2|141.8|139.2|141.8|139.2|141.8|139.2|0
1632864210000|2021-09-28 21:23:30|141.79|139.19|141.79|139.19|141.79|139.19|141.79|139.19|0
1632864250000|2021-09-28 21:24:10|141.78|139.18|141.78|139.18|141.78|139.18|141.78|139.18|0
1632864260000|2021-09-28 21:24:20|141.8|139.2|141.77|139.17|141.8|139.2|141.77|139.17|0
1632864270000|2021-09-28 21:24:30|141.76|139.16|141.76|139.16|141.76|139.16|141.76|139.16|0
1632864280000|2021-09-28 21:24:40|141.77|139.17|141.77|139.17|141.77|139.17|141.77|139.17|0
1632864300000|2021-09-28 21:25:00|141.76|139.16|141.76|139.16|141.76|139.16|141.76|139.16|0
1632864310000|2021-09-28 21:25:10|141.8|139.2|141.8|139.2|141.8|139.2|141.8|139.2|0
1632864330000|2021-09-28 21:25:30|141.77|139.17|141.77|139.17|141.77|139.17|141.77|139.17|0
1632864340000|2021-09-28 21:25:40|141.76|139.16|141.76|139.16|141.76|139.16|141.76|139.16|0
1632864350000|2021-09-28 21:25:50|141.77|139.17|141.77|139.17|141.77|139.17|141.77|139.17|0
1632864370000|2021-09-28 21:26:10|141.8|139.2|141.8|139.2|141.8|139.2|141.8|139.2|0
1632864410000|2021-09-28 21:26:50|141.79|139.19|141.79|139.19|141.79|139.19|141.79|139.19|0
1632864420000|2021-09-28 21:27:00|141.77|139.17|141.77|139.17|141.77|139.17|141.77|139.17|0
1632864450000|2021-09-28 21:27:30|141.83|139.23|141.83|139.23|141.83|139.23|141.83|139.23|0
1632864480000|2021-09-28 21:28:00|141.78|139.18|141.75|139.15|141.78|139.18|141.75|139.15|0
1632864510000|2021-09-28 21:28:30|141.78|139.18|141.79|139.19|141.79|139.19|141.78|139.18|0
1632864520000|2021-09-28 21:28:40|141.75|139.15|141.75|139.15|141.75|139.15|141.75|139.15|0
1632864530000|2021-09-28 21:28:50|141.78|139.18|141.79|139.19|141.79|139.19|141.78|139.18|0
1632864540000|2021-09-28 21:29:00|141.85|139.25|141.85|139.25|141.85|139.25|141.85|139.25|0
1632864550000|2021-09-28 21:29:10|141.84|139.24|141.84|139.24|141.84|139.24|141.84|139.24|0
1632864690000|2021-09-28 21:31:30|141.85|139.25|141.85|139.25|141.85|139.25|141.85|139.25|0
1632864710000|2021-09-28 21:31:50|141.91|139.31|141.91|139.31|141.91|139.31|141.91|139.31|0
1632864730000|2021-09-28 21:32:10|141.95|139.35|141.95|139.35|141.95|139.35|141.95|139.35|0
1632864740000|2021-09-28 21:32:20|141.97|139.37|141.97|139.37|141.97|139.37|141.97|139.37|0
1632864810000|2021-09-28 21:33:30|141.96|139.36|141.96|139.36|141.96|139.36|141.96|139.36|0
1632864860000|2021-09-28 21:34:20|141.98|139.38|141.98|139.38|141.98|139.38|141.98|139.38|0
1632864880000|2021-09-28 21:34:40|141.96|139.36|141.95|139.35|141.96|139.36|141.95|139.35|0
1632864910000|2021-09-28 21:35:10|141.96|139.36|141.96|139.36|141.96|139.36|141.96|139.36|0
1632864950000|2021-09-28 21:35:50|141.98|139.38|141.98|139.38|141.98|139.38|141.98|139.38|0
1632864970000|2021-09-28 21:36:10|141.97|139.37|141.97|139.37|141.97|139.37|141.97|139.37|0
1632864980000|2021-09-28 21:36:20|141.98|139.38|141.98|139.38|141.98|139.38|141.98|139.38|0
1632865050000|2021-09-28 21:37:30|141.99|139.39|141.99|139.39|141.99|139.39|141.99|139.39|0
1632865120000|2021-09-28 21:38:40|142.02|139.42|141.99|139.39|142.02|139.42|141.99|139.39|0
1632865210000|2021-09-28 21:40:10|142|139.4|142|139.4|142|139.4|142|139.4|0
1632865280000|2021-09-28 21:41:20|141.93|139.33|141.93|139.33|141.93|139.33|141.93|139.33|0
1632865300000|2021-09-28 21:41:40|141.91|139.31|141.91|139.31|141.91|139.31|141.91|139.31|0
1632865320000|2021-09-28 21:42:00|141.93|139.33|141.94|139.34|141.94|139.34|141.93|139.33|0
1632865340000|2021-09-28 21:42:20|141.92|139.32|141.92|139.32|141.92|139.32|141.92|139.32|0
1632865430000|2021-09-28 21:43:50|141.89|139.29|141.91|139.31|141.91|139.31|141.89|139.29|0
1632865460000|2021-09-28 21:44:20|141.9|139.3|141.91|139.31|141.91|139.31|141.9|139.3|0
1632865480000|2021-09-28 21:44:40|141.99|139.39|141.99|139.39|141.99|139.39|141.99|139.39|0
1632865500000|2021-09-28 21:45:00|141.98|139.38|141.99|139.39|141.99|139.39|141.98|139.38|0
1632865510000|2021-09-28 21:45:10|142|139.4|142|139.4|142|139.4|142|139.4|0
1632865560000|2021-09-28 21:46:00|141.99|139.39|141.99|139.39|141.99|139.39|141.99|139.39|0
1632865580000|2021-09-28 21:46:20|142|139.4|142|139.4|142|139.4|142|139.4|0
1632865590000|2021-09-28 21:46:30|142.07|139.47|142.07|139.47|142.07|139.47|142.07|139.47|0
1632865600000|2021-09-28 21:46:40|142.05|139.45|142.05|139.45|142.05|139.45|142.05|139.45|0
1632865650000|2021-09-28 21:47:30|142.07|139.47|142.07|139.47|142.07|139.47|142.07|139.47|0
1632865710000|2021-09-28 21:48:30|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1632865720000|2021-09-28 21:48:40|142.11|139.51|142.18|139.58|142.18|139.58|142.11|139.51|0
1632865730000|2021-09-28 21:48:50|142.16|139.56|142.13|139.53|142.22|139.62|142.13|139.53|0
1632865820000|2021-09-28 21:50:20|142.12|139.52|142.09|139.49|142.12|139.52|142.09|139.49|0
1632865830000|2021-09-28 21:50:30|142.12|139.52|142.12|139.52|142.12|139.52|142.12|139.52|0
1632865840000|2021-09-28 21:50:40|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1632865920000|2021-09-28 21:52:00|142.1|139.5|142.1|139.5|142.1|139.5|142.1|139.5|0
1632865930000|2021-09-28 21:52:10|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1632865960000|2021-09-28 21:52:40|142.1|139.5|142.09|139.49|142.1|139.5|142.09|139.49|0
1632865990000|2021-09-28 21:53:10|142.07|139.47|142.07|139.47|142.07|139.47|142.07|139.47|0
1632866000000|2021-09-28 21:53:20|142.06|139.46|142.06|139.46|142.06|139.46|142.06|139.46|0
1632866010000|2021-09-28 21:53:30|142.05|139.45|142.05|139.45|142.05|139.45|142.05|139.45|0
1632866020000|2021-09-28 21:53:40|142.06|139.46|142.07|139.47|142.07|139.47|142.06|139.46|0
1632866050000|2021-09-28 21:54:10|142.06|139.46|142.05|139.45|142.06|139.46|142.05|139.45|0
1632866070000|2021-09-28 21:54:30|142.07|139.47|142.07|139.47|142.07|139.47|142.07|139.47|0
1632866120000|2021-09-28 21:55:20|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1632866130000|2021-09-28 21:55:30|142.07|139.47|142.06|139.46|142.07|139.47|142.06|139.46|0
1632866240000|2021-09-28 21:57:20|142.03|139.43|142.03|139.43|142.03|139.43|142.03|139.43|0
1632866250000|2021-09-28 21:57:30|142|139.4|142|139.4|142|139.4|142|139.4|0
1632866260000|2021-09-28 21:57:40|142.01|139.41|142.01|139.41|142.01|139.41|142.01|139.41|0
1632866290000|2021-09-28 21:58:10|142.03|139.43|142.03|139.43|142.03|139.43|142.03|139.43|0
1632866300000|2021-09-28 21:58:20|142.01|139.41|142.01|139.41|142.01|139.41|142.01|139.41|0
1632866320000|2021-09-28 21:58:40|142|139.4|142|139.4|142|139.4|142|139.4|0
1632866330000|2021-09-28 21:58:50|142.03|139.43|142.03|139.43|142.03|139.43|142.03|139.43|0
1632866350000|2021-09-28 21:59:10|142.01|139.41|142.01|139.41|142.01|139.41|142.01|139.41|0
1632866380000|2021-09-28 21:59:40|142.02|139.42|142.02|139.42|142.02|139.42|142.02|139.42|0
1632866390000|2021-09-28 21:59:50|141.99|139.39|142.01|139.41|142.01|139.41|141.99|139.39|0
1632866400000|2021-09-28 22:00:00|141.42|138.82|141.13|138.53|141.42|138.82|141.13|138.53|0
1632866410000|2021-09-28 22:00:10|141.27|138.67|140.95|138.35|141.27|138.67|140.95|138.35|0
1632866420000|2021-09-28 22:00:20|141.02|138.42|141.17|138.57|141.17|138.57|141.02|138.42|0
1632866430000|2021-09-28 22:00:30|141.1|138.5|140.99|138.39|141.1|138.5|140.99|138.39|0
1632866440000|2021-09-28 22:00:40|140.88|138.28|140.95|138.35|140.95|138.35|140.85|138.25|0
1632866450000|2021-09-28 22:00:50|140.92|138.32|140.92|138.32|140.95|138.35|140.92|138.32|0
1632866460000|2021-09-28 22:01:00|140.99|138.39|140.95|138.35|141.02|138.42|140.95|138.35|0
1632866470000|2021-09-28 22:01:10|140.88|138.28|140.88|138.28|140.88|138.28|140.88|138.28|0
1632866480000|2021-09-28 22:01:20|140.95|138.35|140.95|138.35|140.95|138.35|140.95|138.35|0
1632866490000|2021-09-28 22:01:30|141.02|138.42|140.95|138.35|141.02|138.42|140.95|138.35|0
1632866500000|2021-09-28 22:01:40|141.02|138.42|141.02|138.42|141.02|138.42|141.02|138.42|0
1632866510000|2021-09-28 22:01:50|141.09|138.49|141.2|138.6|141.24|138.64|141.09|138.49|0
1632866520000|2021-09-28 22:02:00|141.17|138.57|141.31|138.71|141.31|138.71|141.17|138.57|0
1632866530000|2021-09-28 22:02:10|141.27|138.67|141.13|138.53|141.27|138.67|141.13|138.53|0
1632866540000|2021-09-28 22:02:20|141.09|138.49|141.16|138.56|141.17|138.57|141.09|138.49|0
1632866550000|2021-09-28 22:02:30|141.24|138.64|141.24|138.64|141.24|138.64|141.24|138.64|0
1632866560000|2021-09-28 22:02:40|141.31|138.71|141.31|138.71|141.31|138.71|141.31|138.71|0
1632866570000|2021-09-28 22:02:50|141.38|138.78|141.48|138.88|141.48|138.88|141.38|138.78|0
1632866580000|2021-09-28 22:03:00|141.52|138.92|141.45|138.85|141.52|138.92|141.45|138.85|0
1632866590000|2021-09-28 22:03:10|141.38|138.78|141.38|138.78|141.38|138.78|141.38|138.78|0
1632866600000|2021-09-28 22:03:20|141.41|138.81|141.52|138.92|141.52|138.92|141.38|138.78|0
1632866610000|2021-09-28 22:03:30|141.59|138.99|141.56|138.96|141.59|138.99|141.56|138.96|0
1632866620000|2021-09-28 22:03:40|141.59|138.99|141.63|139.03|141.63|139.03|141.59|138.99|0
1632866630000|2021-09-28 22:03:50|141.52|138.92|141.52|138.92|141.52|138.92|141.52|138.92|0
1632866640000|2021-09-28 22:04:00|141.45|138.85|141.45|138.85|141.45|138.85|141.45|138.85|0
1632866660000|2021-09-28 22:04:20|141.38|138.78|141.23|138.63|141.38|138.78|141.23|138.63|0
1632866670000|2021-09-28 22:04:30|141.31|138.71|141.31|138.71|141.31|138.71|141.31|138.71|0
1632866680000|2021-09-28 22:04:40|141.38|138.78|141.31|138.71|141.38|138.78|141.31|138.71|0
1632866700000|2021-09-28 22:05:00|141.38|138.78|141.31|138.71|141.38|138.78|141.31|138.71|0
1632866710000|2021-09-28 22:05:10|141.34|138.74|141.31|138.71|141.34|138.74|141.31|138.71|0
1632866720000|2021-09-28 22:05:20|141.23|138.63|141.09|138.49|141.23|138.63|141.09|138.49|0
1632866730000|2021-09-28 22:05:30|141.16|138.56|141.16|138.56|141.16|138.56|141.16|138.56|0
1632866740000|2021-09-28 22:05:40|141.23|138.63|141.23|138.63|141.23|138.63|141.23|138.63|0
1632866760000|2021-09-28 22:06:00|141.16|138.56|141.16|138.56|141.2|138.6|141.16|138.56|0
1632866770000|2021-09-28 22:06:10|141.2|138.6|141.16|138.56|141.2|138.6|141.16|138.56|0
1632866780000|2021-09-28 22:06:20|141.23|138.63|141.23|138.63|141.23|138.63|141.23|138.63|0
1632866790000|2021-09-28 22:06:30|141.27|138.67|141.34|138.74|141.38|138.78|141.27|138.67|0
1632866800000|2021-09-28 22:06:40|141.3|138.7|141.38|138.78|141.38|138.78|141.3|138.7|0
1632866810000|2021-09-28 22:06:50|141.3|138.7|141.3|138.7|141.3|138.7|141.3|138.7|0
1632866820000|2021-09-28 22:07:00|141.38|138.78|141.37|138.77|141.38|138.78|141.37|138.77|0
1632866830000|2021-09-28 22:07:10|141.3|138.7|141.3|138.7|141.3|138.7|141.3|138.7|0
1632866840000|2021-09-28 22:07:20|141.23|138.63|141.23|138.63|141.23|138.63|141.23|138.63|0
1632866850000|2021-09-28 22:07:30|141.16|138.56|141.16|138.56|141.16|138.56|141.16|138.56|0
1632866860000|2021-09-28 22:07:40|141.23|138.63|141.23|138.63|141.23|138.63|141.23|138.63|0
1632866870000|2021-09-28 22:07:50|141.2|138.6|141.16|138.56|141.2|138.6|141.16|138.56|0
1632866880000|2021-09-28 22:08:00|141.09|138.49|141.09|138.49|141.09|138.49|141.09|138.49|0
1632866890000|2021-09-28 22:08:10|141.16|138.56|141.16|138.56|141.16|138.56|141.16|138.56|0
1632866900000|2021-09-28 22:08:20|141.23|138.63|141.16|138.56|141.23|138.63|141.16|138.56|0
1632866910000|2021-09-28 22:08:30|141.09|138.49|140.95|138.35|141.09|138.49|140.95|138.35|0
1632866920000|2021-09-28 22:08:40|140.92|138.32|140.88|138.28|140.92|138.32|140.88|138.28|0
1632866930000|2021-09-28 22:08:50|140.95|138.35|140.88|138.28|140.95|138.35|140.88|138.28|0
1632866940000|2021-09-28 22:09:00|140.95|138.35|140.95|138.35|140.95|138.35|140.95|138.35|0
1632866970000|2021-09-28 22:09:30|140.88|138.28|141.02|138.42|141.02|138.42|140.88|138.28|0
1632866990000|2021-09-28 22:09:50|141.09|138.49|141.09|138.49|141.09|138.49|141.09|138.49|0
1632867000000|2021-09-28 22:10:00|140.95|138.35|140.95|138.35|140.95|138.35|140.95|138.35|0
1632867020000|2021-09-28 22:10:20|140.84|138.24|140.88|138.28|140.88|138.28|140.84|138.24|0
1632867030000|2021-09-28 22:10:30|140.81|138.21|140.81|138.21|140.81|138.21|140.74|138.14|0
1632867040000|2021-09-28 22:10:40|140.74|138.14|140.74|138.14|140.74|138.14|140.74|138.14|0
1632867050000|2021-09-28 22:10:50|140.81|138.21|140.81|138.21|140.81|138.21|140.81|138.21|0
1632867070000|2021-09-28 22:11:10|140.88|138.28|140.95|138.35|140.95|138.35|140.88|138.28|0
1632867080000|2021-09-28 22:11:20|140.88|138.28|140.88|138.28|140.88|138.28|140.88|138.28|0
1632867090000|2021-09-28 22:11:30|140.95|138.35|140.95|138.35|140.95|138.35|140.95|138.35|0
1632867130000|2021-09-28 22:12:10|141.02|138.42|141.02|138.42|141.02|138.42|141.02|138.42|0
1632867140000|2021-09-28 22:12:20|140.95|138.35|140.95|138.35|140.95|138.35|140.95|138.35|0
1632867150000|2021-09-28 22:12:30|141.02|138.42|141.02|138.42|141.02|138.42|141.02|138.42|0
1632867180000|2021-09-28 22:13:00|140.95|138.35|141.02|138.42|141.02|138.42|140.95|138.35|0
1632867190000|2021-09-28 22:13:10|140.98|138.38|141.02|138.42|141.02|138.42|140.98|138.38|0
1632867220000|2021-09-28 22:13:40|140.95|138.35|140.95|138.35|140.95|138.35|140.95|138.35|0
1632867240000|2021-09-28 22:14:00|141.02|138.42|141.09|138.49|141.09|138.49|141.02|138.42|0
1632867250000|2021-09-28 22:14:10|141.16|138.56|141.16|138.56|141.16|138.56|141.16|138.56|0
1632867260000|2021-09-28 22:14:20|141.09|138.49|141.09|138.49|141.09|138.49|141.09|138.49|0
1632867280000|2021-09-28 22:14:40|141.02|138.42|141.02|138.42|141.02|138.42|141.02|138.42|0
1632867290000|2021-09-28 22:14:50|141.09|138.49|141.02|138.42|141.09|138.49|141.02|138.42|0
1632867300000|2021-09-28 22:15:00|141.09|138.49|140.88|138.28|141.09|138.49|140.88|138.28|0
1632867310000|2021-09-28 22:15:10|140.81|138.21|140.81|138.21|140.81|138.21|140.81|138.21|0
1632867350000|2021-09-28 22:15:50|140.8|138.2|140.8|138.2|140.8|138.2|140.8|138.2|0
1632867360000|2021-09-28 22:16:00|140.73|138.13|140.8|138.2|140.8|138.2|140.73|138.13|0
1632867370000|2021-09-28 22:16:10|140.73|138.13|140.73|138.13|140.73|138.13|140.73|138.13|0
1632867380000|2021-09-28 22:16:20|140.7|138.1|140.73|138.13|140.73|138.13|140.7|138.1|0
1632867390000|2021-09-28 22:16:30|140.66|138.06|140.73|138.13|140.73|138.13|140.66|138.06|0
1632867420000|2021-09-28 22:17:00|140.8|138.2|140.8|138.2|140.8|138.2|140.8|138.2|0
1632867450000|2021-09-28 22:17:30|140.73|138.13|140.73|138.13|140.73|138.13|140.73|138.13|0
1632867460000|2021-09-28 22:17:40|140.87|138.27|140.87|138.27|140.87|138.27|140.87|138.27|0
1632867470000|2021-09-28 22:17:50|140.95|138.35|140.91|138.31|140.95|138.35|140.91|138.31|0
1632867480000|2021-09-28 22:18:00|140.95|138.35|140.95|138.35|140.95|138.35|140.95|138.35|0
1632867490000|2021-09-28 22:18:10|140.91|138.31|140.91|138.31|140.91|138.31|140.91|138.31|0
1632867500000|2021-09-28 22:18:20|140.87|138.27|140.8|138.2|140.87|138.27|140.8|138.2|0
1632867520000|2021-09-28 22:18:40|140.87|138.27|140.87|138.27|140.87|138.27|140.87|138.27|0
1632867530000|2021-09-28 22:18:50|140.8|138.2|140.8|138.2|140.8|138.2|140.8|138.2|0
1632867540000|2021-09-28 22:19:00|140.87|138.27|140.87|138.27|140.87|138.27|140.87|138.27|0
1632867550000|2021-09-28 22:19:10|140.8|138.2|140.8|138.2|140.8|138.2|140.8|138.2|0
1632867560000|2021-09-28 22:19:20|140.87|138.27|140.87|138.27|140.87|138.27|140.84|138.24|0
1632867600000|2021-09-28 22:20:00|140.8|138.2|140.8|138.2|140.8|138.2|140.8|138.2|0
1632867610000|2021-09-28 22:20:10|140.73|138.13|140.73|138.13|140.73|138.13|140.73|138.13|0
1632867630000|2021-09-28 22:20:30|140.77|138.17|140.77|138.17|140.77|138.17|140.77|138.17|0
1632867640000|2021-09-28 22:20:40|140.8|138.2|140.8|138.2|140.8|138.2|140.8|138.2|0
1632867680000|2021-09-28 22:21:20|140.73|138.13|140.66|138.06|140.73|138.13|140.66|138.06|0
1632867710000|2021-09-28 22:21:50|140.59|137.99|140.66|138.06|140.66|138.06|140.59|137.99|0
1632867720000|2021-09-28 22:22:00|140.73|138.13|140.73|138.13|140.73|138.13|140.73|138.13|0
1632867750000|2021-09-28 22:22:30|140.8|138.2|140.8|138.2|140.8|138.2|140.8|138.2|0
1632867780000|2021-09-28 22:23:00|140.73|138.13|140.73|138.13|140.73|138.13|140.73|138.13|0
1632867830000|2021-09-28 22:23:50|140.87|138.27|140.87|138.27|140.87|138.27|140.87|138.27|0
1632867840000|2021-09-28 22:24:00|141.01|138.41|141.01|138.41|141.01|138.41|141.01|138.41|0
1632867850000|2021-09-28 22:24:10|141.15|138.55|141.15|138.55|141.15|138.55|141.08|138.48|0
1632867860000|2021-09-28 22:24:20|141.22|138.62|141.15|138.55|141.22|138.62|141.15|138.55|0
1632867870000|2021-09-28 22:24:30|141.08|138.48|141.08|138.48|141.08|138.48|141.08|138.48|0
1632867880000|2021-09-28 22:24:40|141.05|138.45|141.08|138.48|141.08|138.48|141.01|138.41|0
1632867890000|2021-09-28 22:24:50|141.15|138.55|141.15|138.55|141.15|138.55|141.15|138.55|0
1632867900000|2021-09-28 22:25:00|141.08|138.48|141.08|138.48|141.08|138.48|141.08|138.48|0
1632867910000|2021-09-28 22:25:10|141.01|138.41|141.01|138.41|141.01|138.41|141.01|138.41|0
1632867940000|2021-09-28 22:25:40|141.08|138.48|141.01|138.41|141.08|138.48|141.01|138.41|0
1632867950000|2021-09-28 22:25:50|141.08|138.48|141.08|138.48|141.08|138.48|141.08|138.48|0
1632867970000|2021-09-28 22:26:10|141.15|138.55|141.15|138.55|141.15|138.55|141.08|138.48|0
1632867980000|2021-09-28 22:26:20|141.22|138.62|141.15|138.55|141.22|138.62|141.15|138.55|0
1632868000000|2021-09-28 22:26:40|141.22|138.62|141.22|138.62|141.22|138.62|141.22|138.62|0
1632868010000|2021-09-28 22:26:50|141.29|138.69|141.29|138.69|141.29|138.69|141.29|138.69|0
1632868020000|2021-09-28 22:27:00|141.37|138.77|141.29|138.69|141.37|138.77|141.29|138.69|0
1632868030000|2021-09-28 22:27:10|141.22|138.62|141.29|138.69|141.29|138.69|141.22|138.62|0
1632868040000|2021-09-28 22:27:20|141.22|138.62|141.29|138.69|141.29|138.69|141.22|138.62|0
1632868050000|2021-09-28 22:27:30|141.36|138.76|141.47|138.87|141.47|138.87|141.36|138.76|0
1632868060000|2021-09-28 22:27:40|141.51|138.91|141.44|138.84|141.51|138.91|141.44|138.84|0
1632868070000|2021-09-28 22:27:50|141.36|138.76|141.36|138.76|141.36|138.76|141.36|138.76|0
1632868090000|2021-09-28 22:28:10|141.29|138.69|141.29|138.69|141.29|138.69|141.29|138.69|0
1632868100000|2021-09-28 22:28:20|141.36|138.76|141.29|138.69|141.36|138.76|141.29|138.69|0
1632868110000|2021-09-28 22:28:30|141.33|138.73|141.36|138.76|141.36|138.76|141.29|138.69|0
1632868120000|2021-09-28 22:28:40|141.29|138.69|141.43|138.83|141.43|138.83|141.29|138.69|0
1632868130000|2021-09-28 22:28:50|141.36|138.76|141.43|138.83|141.43|138.83|141.36|138.76|0
1632868140000|2021-09-28 22:29:00|141.4|138.8|141.43|138.83|141.43|138.83|141.4|138.8|0
1632868150000|2021-09-28 22:29:10|141.4|138.8|141.43|138.83|141.43|138.83|141.4|138.8|0
1632868160000|2021-09-28 22:29:20|141.47|138.87|141.47|138.87|141.47|138.87|141.47|138.87|0
1632868170000|2021-09-28 22:29:30|141.43|138.83|141.43|138.83|141.43|138.83|141.43|138.83|0
1632868180000|2021-09-28 22:29:40|141.36|138.76|141.29|138.69|141.36|138.76|141.29|138.69|0
1632868190000|2021-09-28 22:29:50|141.22|138.62|141.36|138.76|141.36|138.76|141.22|138.62|0
1632868200000|2021-09-28 22:30:00|141.26|138.66|141.36|138.76|141.36|138.76|141.26|138.66|0
1632868210000|2021-09-28 22:30:10|141.29|138.69|141.29|138.69|141.29|138.69|141.29|138.69|0
1632868220000|2021-09-28 22:30:20|141.22|138.62|141.22|138.62|141.22|138.62|141.22|138.62|0
1632868230000|2021-09-28 22:30:30|141.15|138.55|141.15|138.55|141.15|138.55|141.15|138.55|0
1632868240000|2021-09-28 22:30:40|141.08|138.48|141.08|138.48|141.08|138.48|141.08|138.48|0
1632868250000|2021-09-28 22:30:50|141.01|138.41|141.01|138.41|141.01|138.41|140.94|138.34|0
1632868260000|2021-09-28 22:31:00|140.94|138.34|140.87|138.27|140.94|138.34|140.87|138.27|0
1632868270000|2021-09-28 22:31:10|140.8|138.2|140.8|138.2|140.8|138.2|140.8|138.2|0
1632868280000|2021-09-28 22:31:20|140.73|138.13|140.66|138.06|140.73|138.13|140.66|138.06|0
1632868290000|2021-09-28 22:31:30|140.59|137.99|140.59|137.99|140.59|137.99|140.59|137.99|0
1632868300000|2021-09-28 22:31:40|140.51|137.91|140.51|137.91|140.51|137.91|140.51|137.91|0
1632868310000|2021-09-28 22:31:50|140.59|137.99|140.51|137.91|140.59|137.99|140.51|137.91|0
1632868320000|2021-09-28 22:32:00|140.44|137.84|140.44|137.84|140.44|137.84|140.44|137.84|0
1632868330000|2021-09-28 22:32:10|140.51|137.91|140.51|137.91|140.51|137.91|140.51|137.91|0
1632868350000|2021-09-28 22:32:30|140.59|137.99|140.66|138.06|140.66|138.06|140.59|137.99|0
1632868380000|2021-09-28 22:33:00|140.58|137.98|140.58|137.98|140.58|137.98|140.58|137.98|0
1632868400000|2021-09-28 22:33:20|140.66|138.06|140.66|138.06|140.66|138.06|140.66|138.06|0
1632868410000|2021-09-28 22:33:30|140.58|137.98|140.73|138.13|140.73|138.13|140.58|137.98|0
1632868420000|2021-09-28 22:33:40|140.65|138.05|140.73|138.13|140.73|138.13|140.65|138.05|0
1632868430000|2021-09-28 22:33:50|140.8|138.2|140.8|138.2|140.8|138.2|140.8|138.2|0
1632868440000|2021-09-28 22:34:00|140.73|138.13|140.73|138.13|140.73|138.13|140.73|138.13|0
1632868450000|2021-09-28 22:34:10|140.8|138.2|140.73|138.13|140.8|138.2|140.73|138.13|0
1632868460000|2021-09-28 22:34:20|140.69|138.09|140.65|138.05|140.69|138.09|140.65|138.05|0
1632868490000|2021-09-28 22:34:50|140.58|137.98|140.51|137.91|140.58|137.98|140.51|137.91|0
1632868500000|2021-09-28 22:35:00|140.44|137.84|140.51|137.91|140.51|137.91|140.44|137.84|0
1632868540000|2021-09-28 22:35:40|140.58|137.98|140.51|137.91|140.58|137.98|140.51|137.91|0
1632868560000|2021-09-28 22:36:00|140.58|137.98|140.51|137.91|140.58|137.98|140.51|137.91|0
1632868570000|2021-09-28 22:36:10|140.3|137.7|140.37|137.77|140.37|137.77|140.3|137.7|0
1632868580000|2021-09-28 22:36:20|140.44|137.84|140.51|137.91|140.51|137.91|140.44|137.84|0
1632868600000|2021-09-28 22:36:40|140.44|137.84|140.44|137.84|140.44|137.84|140.44|137.84|0
1632868610000|2021-09-28 22:36:50|140.41|137.81|140.44|137.84|140.44|137.84|140.41|137.81|0
1632868630000|2021-09-28 22:37:10|140.51|137.91|140.51|137.91|140.51|137.91|140.51|137.91|0
1632868640000|2021-09-28 22:37:20|140.58|137.98|140.58|137.98|140.58|137.98|140.58|137.98|0
1632868660000|2021-09-28 22:37:40|140.65|138.05|140.72|138.12|140.72|138.12|140.65|138.05|0
1632868670000|2021-09-28 22:37:50|140.65|138.05|140.72|138.12|140.72|138.12|140.65|138.05|0
1632868680000|2021-09-28 22:38:00|140.65|138.05|140.65|138.05|140.65|138.05|140.65|138.05|0
1632868700000|2021-09-28 22:38:20|140.72|138.12|140.72|138.12|140.72|138.12|140.72|138.12|0
1632868720000|2021-09-28 22:38:40|140.79|138.19|140.86|138.26|140.86|138.26|140.79|138.19|0
1632868730000|2021-09-28 22:38:50|140.93|138.33|140.93|138.33|140.93|138.33|140.93|138.33|0
1632868740000|2021-09-28 22:39:00|140.97|138.37|141.01|138.41|141.01|138.41|140.97|138.37|0
1632868750000|2021-09-28 22:39:10|140.93|138.33|141.11|138.51|141.11|138.51|140.93|138.33|0
1632868760000|2021-09-28 22:39:20|141.08|138.48|141.08|138.48|141.15|138.55|141.08|138.48|0
1632868770000|2021-09-28 22:39:30|141.15|138.55|141.11|138.51|141.15|138.55|141.11|138.51|0
1632868780000|2021-09-28 22:39:40|141.15|138.55|141.08|138.48|141.15|138.55|141.08|138.48|0
1632868790000|2021-09-28 22:39:50|141.15|138.55|141.29|138.69|141.29|138.69|141.15|138.55|0
1632868810000|2021-09-28 22:40:10|141.22|138.62|141.22|138.62|141.22|138.62|141.22|138.62|0
1632868820000|2021-09-28 22:40:20|141.15|138.55|141.15|138.55|141.15|138.55|141.15|138.55|0
1632868830000|2021-09-28 22:40:30|141.22|138.62|141.22|138.62|141.22|138.62|141.22|138.62|0
1632868850000|2021-09-28 22:40:50|141.08|138.48|141.15|138.55|141.15|138.55|141.08|138.48|0
1632868900000|2021-09-28 22:41:40|141.11|138.51|141.11|138.51|141.11|138.51|141.11|138.51|0
1632868910000|2021-09-28 22:41:50|141.07|138.47|141.07|138.47|141.07|138.47|141.07|138.47|0
1632868940000|2021-09-28 22:42:20|141.22|138.62|141.22|138.62|141.22|138.62|141.22|138.62|0
1632868950000|2021-09-28 22:42:30|141.29|138.69|141.29|138.69|141.29|138.69|141.29|138.69|0
1632868960000|2021-09-28 22:42:40|141.36|138.76|141.43|138.83|141.43|138.83|141.36|138.76|0
1632868970000|2021-09-28 22:42:50|141.39|138.79|141.43|138.83|141.43|138.83|141.39|138.79|0
1632868980000|2021-09-28 22:43:00|141.36|138.76|141.43|138.83|141.43|138.83|141.36|138.76|0
1632868990000|2021-09-28 22:43:10|141.5|138.9|141.64|139.04|141.64|139.04|141.5|138.9|0
1632869000000|2021-09-28 22:43:20|141.85|139.25|141.85|139.25|141.85|139.25|141.71|139.11|0
1632869010000|2021-09-28 22:43:30|141.92|139.32|142|139.4|142|139.4|141.92|139.32|0
1632869020000|2021-09-28 22:43:40|141.85|139.25|141.71|139.11|141.85|139.25|141.71|139.11|0
1632869030000|2021-09-28 22:43:50|141.78|139.18|141.85|139.25|141.85|139.25|141.78|139.18|0
1632869040000|2021-09-28 22:44:00|141.92|139.32|141.85|139.25|141.92|139.32|141.85|139.25|0
1632869050000|2021-09-28 22:44:10|141.92|139.32|141.92|139.32|141.92|139.32|141.92|139.32|0
1632869060000|2021-09-28 22:44:20|141.85|139.25|141.85|139.25|141.85|139.25|141.85|139.25|0
1632869070000|2021-09-28 22:44:30|141.82|139.22|141.82|139.22|141.82|139.22|141.82|139.22|0
1632869080000|2021-09-28 22:44:40|141.78|139.18|141.85|139.25|141.85|139.25|141.78|139.18|0
1632869090000|2021-09-28 22:44:50|141.92|139.32|141.92|139.32|141.92|139.32|141.85|139.25|0
1632869100000|2021-09-28 22:45:00|141.78|139.18|141.64|139.04|141.78|139.18|141.64|139.04|0
1632869110000|2021-09-28 22:45:10|141.57|138.97|141.5|138.9|141.57|138.97|141.5|138.9|0
1632869130000|2021-09-28 22:45:30|141.57|138.97|141.5|138.9|141.57|138.97|141.5|138.9|0
1632869140000|2021-09-28 22:45:40|141.43|138.83|141.43|138.83|141.43|138.83|141.43|138.83|0
1632869150000|2021-09-28 22:45:50|141.5|138.9|141.5|138.9|141.5|138.9|141.5|138.9|0
1632869170000|2021-09-28 22:46:10|141.43|138.83|141.43|138.83|141.43|138.83|141.43|138.83|0
1632869200000|2021-09-28 22:46:40|141.36|138.76|141.21|138.61|141.36|138.76|141.21|138.61|0
1632869240000|2021-09-28 22:47:20|141.28|138.68|141.21|138.61|141.28|138.68|141.21|138.61|0
1632869250000|2021-09-28 22:47:30|141.14|138.54|141.14|138.54|141.14|138.54|141.14|138.54|0
1632869280000|2021-09-28 22:48:00|141.21|138.61|141.21|138.61|141.21|138.61|141.21|138.61|0
1632869300000|2021-09-28 22:48:20|141.28|138.68|141.14|138.54|141.28|138.68|141.07|138.47|0
1632869310000|2021-09-28 22:48:30|141.07|138.47|140.93|138.33|141.07|138.47|140.93|138.33|0
1632869320000|2021-09-28 22:48:40|141|138.4|140.79|138.19|141|138.4|140.79|138.19|0
1632869330000|2021-09-28 22:48:50|140.72|138.12|140.72|138.12|140.72|138.12|140.72|138.12|0
1632869340000|2021-09-28 22:49:00|140.65|138.05|140.58|137.98|140.65|138.05|140.58|137.98|0
1632869350000|2021-09-28 22:49:10|140.65|138.05|140.58|137.98|140.65|138.05|140.58|137.98|0
1632869360000|2021-09-28 22:49:20|140.51|137.91|140.51|137.91|140.51|137.91|140.51|137.91|0
1632869370000|2021-09-28 22:49:30|140.44|137.84|140.44|137.84|140.44|137.84|140.44|137.84|0
1632869400000|2021-09-28 22:50:00|140.51|137.91|140.58|137.98|140.58|137.98|140.51|137.91|0
1632869410000|2021-09-28 22:50:10|140.51|137.91|140.58|137.98|140.58|137.98|140.51|137.91|0
1632869420000|2021-09-28 22:50:20|140.51|137.91|140.51|137.91|140.51|137.91|140.51|137.91|0
1632869450000|2021-09-28 22:50:50|140.58|137.98|140.79|138.19|140.79|138.19|140.58|137.98|0
1632869460000|2021-09-28 22:51:00|140.72|138.12|140.93|138.33|140.93|138.33|140.72|138.12|0
1632869470000|2021-09-28 22:51:10|140.79|138.19|140.93|138.33|140.93|138.33|140.79|138.19|0
1632869480000|2021-09-28 22:51:20|140.86|138.26|140.86|138.26|140.86|138.26|140.86|138.26|0
1632869490000|2021-09-28 22:51:30|140.79|138.19|140.86|138.26|140.86|138.26|140.79|138.19|0
1632869510000|2021-09-28 22:51:50|140.79|138.19|140.72|138.12|140.79|138.19|140.72|138.12|0
1632869520000|2021-09-28 22:52:00|140.65|138.05|140.79|138.19|140.79|138.19|140.65|138.05|0
1632869530000|2021-09-28 22:52:10|140.72|138.12|140.72|138.12|140.79|138.19|140.72|138.12|0
1632869540000|2021-09-28 22:52:20|140.79|138.19|140.79|138.19|140.79|138.19|140.79|138.19|0
1632869550000|2021-09-28 22:52:30|140.72|138.12|140.72|138.12|140.72|138.12|140.72|138.12|0
1632869560000|2021-09-28 22:52:40|140.65|138.05|140.65|138.05|140.65|138.05|140.65|138.05|0
1632869570000|2021-09-28 22:52:50|140.5|137.9|140.5|137.9|140.5|137.9|140.5|137.9|0
1632869580000|2021-09-28 22:53:00|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1632869610000|2021-09-28 22:53:30|140.65|138.05|140.57|137.97|140.65|138.05|140.57|137.97|0
1632869630000|2021-09-28 22:53:50|140.64|138.04|140.86|138.26|140.86|138.26|140.64|138.04|0
1632869640000|2021-09-28 22:54:00|140.79|138.19|140.79|138.19|140.79|138.19|140.79|138.19|0
1632869650000|2021-09-28 22:54:10|140.72|138.12|140.64|138.04|140.72|138.12|140.64|138.04|0
1632869660000|2021-09-28 22:54:20|140.72|138.12|140.72|138.12|140.72|138.12|140.72|138.12|0
1632869680000|2021-09-28 22:54:40|140.71|138.11|140.79|138.19|140.79|138.19|140.71|138.11|0
1632869690000|2021-09-28 22:54:50|140.71|138.11|140.64|138.04|140.71|138.11|140.64|138.04|0
1632869700000|2021-09-28 22:55:00|140.68|138.08|140.64|138.04|140.68|138.08|140.64|138.04|0
1632869760000|2021-09-28 22:56:00|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1632869770000|2021-09-28 22:56:10|140.5|137.9|140.5|137.9|140.5|137.9|140.43|137.83|0
1632869780000|2021-09-28 22:56:20|140.47|137.87|140.5|137.9|140.5|137.9|140.47|137.87|0
1632869790000|2021-09-28 22:56:30|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1632869800000|2021-09-28 22:56:40|140.64|138.04|140.57|137.97|140.64|138.04|140.57|137.97|0
1632869810000|2021-09-28 22:56:50|140.64|138.04|140.57|137.97|140.64|138.04|140.57|137.97|0
1632869820000|2021-09-28 22:57:00|140.5|137.9|140.43|137.83|140.5|137.9|140.43|137.83|0
1632869830000|2021-09-28 22:57:10|140.5|137.9|140.5|137.9|140.5|137.9|140.5|137.9|0
1632869840000|2021-09-28 22:57:20|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1632869870000|2021-09-28 22:57:50|140.5|137.9|140.57|137.97|140.57|137.97|140.5|137.9|0
1632869880000|2021-09-28 22:58:00|140.5|137.9|140.5|137.9|140.5|137.9|140.5|137.9|0
1632869890000|2021-09-28 22:58:10|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1632869900000|2021-09-28 22:58:20|140.5|137.9|140.5|137.9|140.5|137.9|140.5|137.9|0
1632869910000|2021-09-28 22:58:30|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1632869920000|2021-09-28 22:58:40|140.5|137.9|140.5|137.9|140.5|137.9|140.5|137.9|0
1632869940000|2021-09-28 22:59:00|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1632869950000|2021-09-28 22:59:10|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1632869980000|2021-09-28 22:59:40|140.64|138.04|140.71|138.11|140.71|138.11|140.64|138.04|0
1632870000000|2021-09-28 23:00:00|140.64|138.04|140.78|138.18|140.78|138.18|140.64|138.04|0
1632870010000|2021-09-28 23:00:10|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1632870020000|2021-09-28 23:00:20|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1632870040000|2021-09-28 23:00:40|140.36|137.76|140.36|137.76|140.36|137.76|140.36|137.76|0
1632870050000|2021-09-28 23:00:50|140.29|137.69|140.29|137.69|140.29|137.69|140.22|137.62|0
1632870060000|2021-09-28 23:01:00|140.36|137.76|140.36|137.76|140.36|137.76|140.36|137.76|0
1632870070000|2021-09-28 23:01:10|140.43|137.83|140.36|137.76|140.43|137.83|140.29|137.69|0
1632870090000|2021-09-28 23:01:30|140.43|137.83|140.4|137.8|140.43|137.83|140.36|137.76|0
1632870100000|2021-09-28 23:01:40|140.43|137.83|140.43|137.83|140.43|137.83|140.36|137.76|0
1632870110000|2021-09-28 23:01:50|140.5|137.9|140.5|137.9|140.5|137.9|140.5|137.9|0
1632870120000|2021-09-28 23:02:00|140.43|137.83|140.36|137.76|140.43|137.83|140.36|137.76|0
1632870130000|2021-09-28 23:02:10|140.43|137.83|140.43|137.83|140.43|137.83|140.43|137.83|0
1632870140000|2021-09-28 23:02:20|140.5|137.9|140.5|137.9|140.5|137.9|140.5|137.9|0
1632870160000|2021-09-28 23:02:40|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1632870170000|2021-09-28 23:02:50|140.64|138.04|140.57|137.97|140.64|138.04|140.57|137.97|0
1632870180000|2021-09-28 23:03:00|140.5|137.9|140.5|137.9|140.5|137.9|140.5|137.9|0
1632870190000|2021-09-28 23:03:10|140.54|137.94|140.57|137.97|140.57|137.97|140.54|137.94|0
1632870200000|2021-09-28 23:03:20|140.64|138.04|140.71|138.11|140.71|138.11|140.64|138.04|0
1632870210000|2021-09-28 23:03:30|140.78|138.18|140.89|138.29|140.89|138.29|140.78|138.18|0
1632870220000|2021-09-28 23:03:40|140.85|138.25|140.92|138.32|140.92|138.32|140.85|138.25|0
1632870230000|2021-09-28 23:03:50|140.99|138.39|141.06|138.46|141.06|138.46|140.99|138.39|0
1632870240000|2021-09-28 23:04:00|140.99|138.39|141.06|138.46|141.06|138.46|140.99|138.39|0
1632870250000|2021-09-28 23:04:10|141.13|138.53|141.06|138.46|141.13|138.53|141.06|138.46|0
1632870260000|2021-09-28 23:04:20|140.99|138.39|140.85|138.25|140.99|138.39|140.85|138.25|0
1632870270000|2021-09-28 23:04:30|140.92|138.32|140.85|138.25|140.92|138.32|140.85|138.25|0
1632870280000|2021-09-28 23:04:40|140.78|138.18|140.75|138.15|140.78|138.18|140.75|138.15|0
1632870290000|2021-09-28 23:04:50|140.71|138.11|140.71|138.11|140.71|138.11|140.71|138.11|0
1632870330000|2021-09-28 23:05:30|140.57|137.97|140.5|137.9|140.57|137.97|140.5|137.9|0
1632870350000|2021-09-28 23:05:50|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1632870360000|2021-09-28 23:06:00|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1632870370000|2021-09-28 23:06:10|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1632870380000|2021-09-28 23:06:20|140.57|137.97|140.64|138.04|140.64|138.04|140.57|137.97|0
1632870420000|2021-09-28 23:07:00|140.71|138.11|140.64|138.04|140.75|138.15|140.64|138.04|0
1632870440000|2021-09-28 23:07:20|140.6|138|140.64|138.04|140.64|138.04|140.57|137.97|0
1632870450000|2021-09-28 23:07:30|140.71|138.11|140.78|138.18|140.85|138.25|140.71|138.11|0
1632870480000|2021-09-28 23:08:00|140.85|138.25|140.85|138.25|140.85|138.25|140.85|138.25|0
1632870490000|2021-09-28 23:08:10|140.78|138.18|140.78|138.18|140.78|138.18|140.78|138.18|0
1632870500000|2021-09-28 23:08:20|140.71|138.11|140.71|138.11|140.71|138.11|140.71|138.11|0
1632870520000|2021-09-28 23:08:40|140.78|138.18|140.78|138.18|140.78|138.18|140.78|138.18|0
1632870530000|2021-09-28 23:08:50|140.71|138.11|140.71|138.11|140.71|138.11|140.71|138.11|0
1632870540000|2021-09-28 23:09:00|140.64|138.04|140.71|138.11|140.71|138.11|140.64|138.04|0
1632870550000|2021-09-28 23:09:10|140.64|138.04|140.71|138.11|140.71|138.11|140.64|138.04|0
1632870560000|2021-09-28 23:09:20|140.67|138.07|140.71|138.11|140.71|138.11|140.64|138.04|0
1632870610000|2021-09-28 23:10:10|140.64|138.04|140.64|138.04|140.64|138.04|140.57|137.97|0
1632870620000|2021-09-28 23:10:20|140.57|137.97|140.57|137.97|140.57|137.97|140.57|137.97|0
1632870630000|2021-09-28 23:10:30|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1632870650000|2021-09-28 23:10:50|140.71|138.11|140.71|138.11|140.71|138.11|140.71|138.11|0
1632870660000|2021-09-28 23:11:00|140.64|138.04|140.71|138.11|140.71|138.11|140.64|138.04|0
1632870680000|2021-09-28 23:11:20|140.67|138.07|140.71|138.11|140.71|138.11|140.67|138.07|0
1632870690000|2021-09-28 23:11:30|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1632870700000|2021-09-28 23:11:40|140.67|138.07|140.64|138.04|140.67|138.07|140.64|138.04|0
1632870710000|2021-09-28 23:11:50|140.67|138.07|140.64|138.04|140.67|138.07|140.64|138.04|0
1632870720000|2021-09-28 23:12:00|140.67|138.07|140.67|138.07|140.67|138.07|140.67|138.07|0
1632870730000|2021-09-28 23:12:10|140.64|138.04|140.67|138.07|140.67|138.07|140.64|138.04|0
1632870740000|2021-09-28 23:12:20|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1632870750000|2021-09-28 23:12:30|140.67|138.07|140.67|138.07|140.67|138.07|140.67|138.07|0
1632870760000|2021-09-28 23:12:40|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1632870770000|2021-09-28 23:12:50|140.67|138.07|140.64|138.04|140.67|138.07|140.64|138.04|0
1632870780000|2021-09-28 23:13:00|140.56|137.96|140.56|137.96|140.56|137.96|140.56|137.96|0
1632870790000|2021-09-28 23:13:10|140.64|138.04|140.71|138.11|140.71|138.11|140.64|138.04|0
1632870800000|2021-09-28 23:13:20|140.78|138.18|140.88|138.28|140.88|138.28|140.78|138.18|0
1632870810000|2021-09-28 23:13:30|140.85|138.25|140.92|138.32|140.92|138.32|140.85|138.25|0
1632870820000|2021-09-28 23:13:40|140.95|138.35|140.92|138.32|140.95|138.35|140.92|138.32|0
1632870830000|2021-09-28 23:13:50|140.99|138.39|141.06|138.46|141.06|138.46|140.99|138.39|0
1632870840000|2021-09-28 23:14:00|140.99|138.39|140.99|138.39|140.99|138.39|140.99|138.39|0
1632870850000|2021-09-28 23:14:10|140.92|138.32|140.85|138.25|140.92|138.32|140.85|138.25|0
1632870860000|2021-09-28 23:14:20|140.78|138.18|140.78|138.18|140.78|138.18|140.78|138.18|0
1632870870000|2021-09-28 23:14:30|140.56|137.96|140.49|137.89|140.56|137.96|140.49|137.89|0
1632870900000|2021-09-28 23:15:00|140.42|137.82|140.35|137.75|140.42|137.82|140.35|137.75|0
1632870910000|2021-09-28 23:15:10|140.14|137.54|140.28|137.68|140.28|137.68|140.14|137.54|0
1632870920000|2021-09-28 23:15:20|140.35|137.75|140.35|137.75|140.35|137.75|140.35|137.75|0
1632870930000|2021-09-28 23:15:30|140.28|137.68|140.35|137.75|140.35|137.75|140.28|137.68|0
1632870940000|2021-09-28 23:15:40|140.28|137.68|140.35|137.75|140.35|137.75|140.28|137.68|0
1632870960000|2021-09-28 23:16:00|140.28|137.68|140.28|137.68|140.32|137.72|140.28|137.68|0
1632870970000|2021-09-28 23:16:10|140.32|137.72|140.32|137.72|140.32|137.72|140.32|137.72|0
1632870980000|2021-09-28 23:16:20|140.21|137.61|140.21|137.61|140.21|137.61|140.21|137.61|0
1632870990000|2021-09-28 23:16:30|140.14|137.54|140.25|137.65|140.28|137.68|140.14|137.54|0
1632871000000|2021-09-28 23:16:40|140.28|137.68|140.28|137.68|140.32|137.72|140.28|137.68|0
1632871010000|2021-09-28 23:16:50|140.35|137.75|140.35|137.75|140.35|137.75|140.35|137.75|0
1632871020000|2021-09-28 23:17:00|140.32|137.72|140.35|137.75|140.35|137.75|140.32|137.72|0
1632871040000|2021-09-28 23:17:20|140.42|137.82|140.49|137.89|140.49|137.89|140.39|137.79|0
1632871060000|2021-09-28 23:17:40|140.53|137.93|140.53|137.93|140.53|137.93|140.53|137.93|0
1632871070000|2021-09-28 23:17:50|140.49|137.89|140.42|137.82|140.49|137.89|140.39|137.79|0
1632871080000|2021-09-28 23:18:00|140.35|137.75|140.35|137.75|140.39|137.79|140.35|137.75|0
1632871090000|2021-09-28 23:18:10|140.32|137.72|140.32|137.72|140.32|137.72|140.32|137.72|0
1632871100000|2021-09-28 23:18:20|140.28|137.68|140.32|137.72|140.32|137.72|140.28|137.68|0
1632871110000|2021-09-28 23:18:30|140.35|137.75|140.35|137.75|140.35|137.75|140.35|137.75|0
1632871130000|2021-09-28 23:18:50|140.28|137.68|140.28|137.68|140.28|137.68|140.28|137.68|0
1632871140000|2021-09-28 23:19:00|140.35|137.75|140.35|137.75|140.35|137.75|140.35|137.75|0
1632871160000|2021-09-28 23:19:20|140.39|137.79|140.35|137.75|140.39|137.79|140.35|137.75|0
1632871190000|2021-09-28 23:19:50|140.42|137.82|140.49|137.89|140.49|137.89|140.42|137.82|0
1632871210000|2021-09-28 23:20:10|140.46|137.86|140.42|137.82|140.46|137.86|140.42|137.82|0
1632871220000|2021-09-28 23:20:20|140.35|137.75|140.35|137.75|140.35|137.75|140.35|137.75|0
1632871230000|2021-09-28 23:20:30|140.28|137.68|140.32|137.72|140.32|137.72|140.28|137.68|0
1632871240000|2021-09-28 23:20:40|140.35|137.75|140.32|137.72|140.35|137.75|140.32|137.72|0
1632871250000|2021-09-28 23:20:50|140.35|137.75|140.32|137.72|140.35|137.75|140.32|137.72|0
1632871260000|2021-09-28 23:21:00|140.35|137.75|140.42|137.82|140.49|137.89|140.35|137.75|0
1632871270000|2021-09-28 23:21:10|140.49|137.89|140.49|137.89|140.49|137.89|140.49|137.89|0
1632871280000|2021-09-28 23:21:20|140.56|137.96|140.56|137.96|140.56|137.96|140.56|137.96|0
1632871310000|2021-09-28 23:21:50|140.49|137.89|140.56|137.96|140.56|137.96|140.49|137.89|0
1632871320000|2021-09-28 23:22:00|140.6|138|140.6|138|140.6|138|140.6|138|0
1632871330000|2021-09-28 23:22:10|140.56|137.96|140.56|137.96|140.56|137.96|140.56|137.96|0
1632871350000|2021-09-28 23:22:30|140.49|137.89|140.56|137.96|140.56|137.96|140.49|137.89|0
1632871370000|2021-09-28 23:22:50|140.7|138.1|140.7|138.1|140.7|138.1|140.7|138.1|0
1632871380000|2021-09-28 23:23:00|140.77|138.17|140.98|138.38|140.98|138.38|140.77|138.17|0
1632871390000|2021-09-28 23:23:10|140.91|138.31|140.91|138.31|140.91|138.31|140.91|138.31|0
1632871400000|2021-09-28 23:23:20|140.98|138.38|140.95|138.35|140.98|138.38|140.95|138.35|0
1632871410000|2021-09-28 23:23:30|140.91|138.31|140.91|138.31|140.98|138.38|140.91|138.31|0
1632871420000|2021-09-28 23:23:40|140.81|138.21|140.77|138.17|140.81|138.21|140.77|138.17|0
1632871440000|2021-09-28 23:24:00|140.74|138.14|140.7|138.1|140.74|138.14|140.7|138.1|0
1632871460000|2021-09-28 23:24:20|140.77|138.17|140.77|138.17|140.77|138.17|140.77|138.17|0
1632871470000|2021-09-28 23:24:30|140.7|138.1|140.74|138.14|140.74|138.14|140.7|138.1|0
1632871480000|2021-09-28 23:24:40|140.7|138.1|140.74|138.14|140.74|138.14|140.7|138.1|0
1632871490000|2021-09-28 23:24:50|140.7|138.1|140.7|138.1|140.7|138.1|140.7|138.1|0
1632871500000|2021-09-28 23:25:00|140.77|138.17|140.77|138.17|140.77|138.17|140.77|138.17|0
1632871540000|2021-09-28 23:25:40|140.81|138.21|140.77|138.17|140.81|138.21|140.77|138.17|0
1632871550000|2021-09-28 23:25:50|140.84|138.24|140.84|138.24|140.84|138.24|140.84|138.24|0
1632871560000|2021-09-28 23:26:00|140.81|138.21|140.84|138.24|140.84|138.24|140.81|138.21|0
1632871570000|2021-09-28 23:26:10|140.77|138.17|140.77|138.17|140.77|138.17|140.77|138.17|0
1632871580000|2021-09-28 23:26:20|140.7|138.1|140.77|138.17|140.77|138.17|140.7|138.1|0
1632871590000|2021-09-28 23:26:30|140.7|138.1|140.7|138.1|140.7|138.1|140.7|138.1|0
1632871600000|2021-09-28 23:26:40|140.77|138.17|140.77|138.17|140.77|138.17|140.77|138.17|0
1632871620000|2021-09-28 23:27:00|140.84|138.24|140.84|138.24|140.84|138.24|140.84|138.24|0
1632871650000|2021-09-28 23:27:30|140.81|138.21|140.84|138.24|140.84|138.24|140.81|138.21|0
1632871680000|2021-09-28 23:28:00|140.77|138.17|140.77|138.17|140.77|138.17|140.77|138.17|0
1632871710000|2021-09-28 23:28:30|140.84|138.24|140.98|138.38|141.05|138.45|140.84|138.24|0
1632871720000|2021-09-28 23:28:40|141.02|138.42|141.02|138.42|141.02|138.42|141.02|138.42|0
1632871730000|2021-09-28 23:28:50|141.05|138.45|141.12|138.52|141.12|138.52|141.05|138.45|0
1632871740000|2021-09-28 23:29:00|141.05|138.45|140.98|138.38|141.05|138.45|140.98|138.38|0
1632871760000|2021-09-28 23:29:20|141.05|138.45|141.05|138.45|141.05|138.45|140.98|138.38|0
1632871770000|2021-09-28 23:29:30|140.98|138.38|140.98|138.38|140.98|138.38|140.98|138.38|0
1632871780000|2021-09-28 23:29:40|141.05|138.45|140.98|138.38|141.05|138.45|140.98|138.38|0
1632871790000|2021-09-28 23:29:50|140.91|138.31|140.91|138.31|140.91|138.31|140.88|138.28|0
1632871800000|2021-09-28 23:30:00|140.98|138.38|141.26|138.66|141.26|138.66|140.98|138.38|0
1632871810000|2021-09-28 23:30:10|141.48|138.88|141.55|138.95|141.55|138.95|141.48|138.88|0
1632871820000|2021-09-28 23:30:20|141.62|139.02|141.55|138.95|141.62|139.02|141.47|138.87|0
1632871830000|2021-09-28 23:30:30|141.58|138.98|141.69|139.09|141.69|139.09|141.55|138.95|0
1632871840000|2021-09-28 23:30:40|141.76|139.16|141.9|139.3|141.9|139.3|141.76|139.16|0
1632871850000|2021-09-28 23:30:50|141.83|139.23|141.76|139.16|141.9|139.3|141.76|139.16|0
1632871860000|2021-09-28 23:31:00|141.83|139.23|141.83|139.23|141.9|139.3|141.83|139.23|0
1632871870000|2021-09-28 23:31:10|141.76|139.16|141.62|139.02|141.76|139.16|141.62|139.02|0
1632871880000|2021-09-28 23:31:20|141.55|138.95|141.58|138.98|141.62|139.02|141.55|138.95|0
1632871890000|2021-09-28 23:31:30|141.62|139.02|141.58|138.98|141.62|139.02|141.58|138.98|0
1632871900000|2021-09-28 23:31:40|141.62|139.02|141.55|138.95|141.62|139.02|141.55|138.95|0
1632871910000|2021-09-28 23:31:50|141.58|138.98|141.55|138.95|141.58|138.98|141.55|138.95|0
1632871920000|2021-09-28 23:32:00|141.47|138.87|141.54|138.94|141.54|138.94|141.47|138.87|0
1632871930000|2021-09-28 23:32:10|141.62|139.02|141.62|139.02|141.62|139.02|141.62|139.02|0
1632871940000|2021-09-28 23:32:20|141.69|139.09|141.69|139.09|141.69|139.09|141.69|139.09|0
1632871950000|2021-09-28 23:32:30|141.62|139.02|141.62|139.02|141.62|139.02|141.62|139.02|0
1632871970000|2021-09-28 23:32:50|141.54|138.94|141.62|139.02|141.62|139.02|141.54|138.94|0
1632871990000|2021-09-28 23:33:10|141.65|139.05|141.69|139.09|141.72|139.12|141.65|139.05|0
1632872000000|2021-09-28 23:33:20|141.62|139.02|141.62|139.02|141.69|139.09|141.62|139.02|0
1632872010000|2021-09-28 23:33:30|141.69|139.09|141.69|139.09|141.69|139.09|141.69|139.09|0
1632872020000|2021-09-28 23:33:40|141.76|139.16|141.76|139.16|141.79|139.19|141.76|139.16|0
1632872030000|2021-09-28 23:33:50|141.79|139.19|141.69|139.09|141.79|139.19|141.69|139.09|0
1632872040000|2021-09-28 23:34:00|141.76|139.16|141.76|139.16|141.76|139.16|141.76|139.16|0
1632872050000|2021-09-28 23:34:10|141.69|139.09|141.69|139.09|141.69|139.09|141.69|139.09|0
1632872080000|2021-09-28 23:34:40|141.54|138.94|141.76|139.16|141.76|139.16|141.54|138.94|0
1632872090000|2021-09-28 23:34:50|141.9|139.3|141.83|139.23|141.9|139.3|141.83|139.23|0
1632872100000|2021-09-28 23:35:00|141.86|139.26|141.9|139.3|141.9|139.3|141.83|139.23|0
1632872110000|2021-09-28 23:35:10|141.97|139.37|142.11|139.51|142.11|139.51|141.97|139.37|0
1632872120000|2021-09-28 23:35:20|142.04|139.44|142.04|139.44|142.08|139.48|142.04|139.44|0
1632872130000|2021-09-28 23:35:30|142.11|139.51|141.97|139.37|142.11|139.51|141.97|139.37|0
1632872150000|2021-09-28 23:35:50|141.9|139.3|141.97|139.37|141.97|139.37|141.9|139.3|0
1632872160000|2021-09-28 23:36:00|141.9|139.3|142.04|139.44|142.04|139.44|141.9|139.3|0
1632872170000|2021-09-28 23:36:10|142.11|139.51|142.18|139.58|142.18|139.58|142.11|139.51|0
1632872180000|2021-09-28 23:36:20|142.15|139.55|142.18|139.58|142.18|139.58|142.11|139.51|0
1632872190000|2021-09-28 23:36:30|142.15|139.55|142.18|139.58|142.18|139.58|142.11|139.51|0
1632872200000|2021-09-28 23:36:40|142.25|139.65|142.15|139.55|142.25|139.65|142.15|139.55|0
1632872210000|2021-09-28 23:36:50|142.18|139.58|142.18|139.58|142.22|139.62|142.18|139.58|0
1632872220000|2021-09-28 23:37:00|142.11|139.51|142.15|139.55|142.15|139.55|142.11|139.51|0
1632872230000|2021-09-28 23:37:10|142.11|139.51|142.18|139.58|142.18|139.58|142.11|139.51|0
1632872240000|2021-09-28 23:37:20|142.25|139.65|142.18|139.58|142.25|139.65|142.11|139.51|0
1632872250000|2021-09-28 23:37:30|142.11|139.51|142.08|139.48|142.11|139.51|142.08|139.48|0
1632872260000|2021-09-28 23:37:40|142.04|139.44|141.93|139.33|142.04|139.44|141.93|139.33|0
1632872270000|2021-09-28 23:37:50|141.9|139.3|141.97|139.37|142.04|139.44|141.9|139.3|0
1632872280000|2021-09-28 23:38:00|141.93|139.33|141.97|139.37|141.97|139.37|141.93|139.33|0
1632872290000|2021-09-28 23:38:10|141.93|139.33|141.9|139.3|141.93|139.33|141.9|139.3|0
1632872310000|2021-09-28 23:38:30|141.97|139.37|141.97|139.37|141.97|139.37|141.97|139.37|0
1632872350000|2021-09-28 23:39:10|142.04|139.44|142|139.4|142.04|139.44|141.97|139.37|0
1632872360000|2021-09-28 23:39:20|141.97|139.37|141.97|139.37|141.97|139.37|141.97|139.37|0
1632872370000|2021-09-28 23:39:30|141.9|139.3|141.97|139.37|141.97|139.37|141.9|139.3|0
1632872380000|2021-09-28 23:39:40|141.9|139.3|141.68|139.08|141.9|139.3|141.68|139.08|0
1632872400000|2021-09-28 23:40:00|141.75|139.15|141.75|139.15|141.75|139.15|141.75|139.15|0
1632872410000|2021-09-28 23:40:10|141.68|139.08|141.68|139.08|141.68|139.08|141.68|139.08|0
1632872420000|2021-09-28 23:40:20|141.61|139.01|141.61|139.01|141.61|139.01|141.61|139.01|0
1632872430000|2021-09-28 23:40:30|141.68|139.08|141.68|139.08|141.68|139.08|141.68|139.08|0
1632872440000|2021-09-28 23:40:40|141.61|139.01|141.68|139.08|141.68|139.08|141.61|139.01|0
1632872450000|2021-09-28 23:40:50|141.61|139.01|141.68|139.08|141.68|139.08|141.61|139.01|0
1632872470000|2021-09-28 23:41:10|141.61|139.01|141.61|139.01|141.61|139.01|141.61|139.01|0
1632872480000|2021-09-28 23:41:20|141.68|139.08|141.61|139.01|141.68|139.08|141.61|139.01|0
1632872490000|2021-09-28 23:41:30|141.68|139.08|141.68|139.08|141.68|139.08|141.68|139.08|0
1632872500000|2021-09-28 23:41:40|141.61|139.01|141.61|139.01|141.61|139.01|141.61|139.01|0
1632872520000|2021-09-28 23:42:00|141.54|138.94|141.54|138.94|141.54|138.94|141.54|138.94|0
1632872530000|2021-09-28 23:42:10|141.47|138.87|141.47|138.87|141.47|138.87|141.47|138.87|0
1632872550000|2021-09-28 23:42:30|141.54|138.94|141.61|139.01|141.61|139.01|141.54|138.94|0
1632872560000|2021-09-28 23:42:40|141.58|138.98|141.65|139.05|141.68|139.08|141.58|138.98|0
1632872570000|2021-09-28 23:42:50|141.61|139.01|141.65|139.05|141.65|139.05|141.61|139.01|0
1632872580000|2021-09-28 23:43:00|141.61|139.01|141.54|138.94|141.61|139.01|141.54|138.94|0
1632872590000|2021-09-28 23:43:10|141.61|139.01|141.61|139.01|141.61|139.01|141.61|139.01|0
1632872600000|2021-09-28 23:43:20|141.68|139.08|141.68|139.08|141.68|139.08|141.68|139.08|0
1632872610000|2021-09-28 23:43:30|141.61|139.01|141.61|139.01|141.61|139.01|141.61|139.01|0
1632872620000|2021-09-28 23:43:40|141.68|139.08|141.68|139.08|141.68|139.08|141.61|139.01|0
1632872630000|2021-09-28 23:43:50|141.65|139.05|141.61|139.01|141.68|139.08|141.61|139.01|0
1632872640000|2021-09-28 23:44:00|141.68|139.08|141.68|139.08|141.68|139.08|141.68|139.08|0
1632872650000|2021-09-28 23:44:10|141.61|139.01|141.61|139.01|141.61|139.01|141.61|139.01|0
1632872670000|2021-09-28 23:44:30|141.54|138.94|141.47|138.87|141.54|138.94|141.47|138.87|0
1632872690000|2021-09-28 23:44:50|141.54|138.94|141.47|138.87|141.54|138.94|141.47|138.87|0
1632872700000|2021-09-28 23:45:00|141.4|138.8|141.22|138.62|141.4|138.8|141.22|138.62|0
1632872710000|2021-09-28 23:45:10|141.04|138.44|141.04|138.44|141.04|138.44|140.97|138.37|0
1632872720000|2021-09-28 23:45:20|140.97|138.37|141.11|138.51|141.11|138.51|140.97|138.37|0
1632872730000|2021-09-28 23:45:30|141.04|138.44|141.04|138.44|141.04|138.44|141.04|138.44|0
1632872740000|2021-09-28 23:45:40|141.11|138.51|141.11|138.51|141.11|138.51|141.04|138.44|0
1632872750000|2021-09-28 23:45:50|141.25|138.65|141.25|138.65|141.25|138.65|141.18|138.58|0
1632872760000|2021-09-28 23:46:00|141.18|138.58|141.01|138.41|141.18|138.58|141.01|138.41|0
1632872770000|2021-09-28 23:46:10|140.97|138.37|140.97|138.37|141.01|138.41|140.97|138.37|0
1632872790000|2021-09-28 23:46:30|140.9|138.3|140.9|138.3|140.9|138.3|140.9|138.3|0
1632872800000|2021-09-28 23:46:40|140.83|138.23|140.9|138.3|140.9|138.3|140.83|138.23|0
1632872810000|2021-09-28 23:46:50|140.87|138.27|140.9|138.3|140.9|138.3|140.87|138.27|0
1632872820000|2021-09-28 23:47:00|140.97|138.37|140.97|138.37|140.97|138.37|140.9|138.3|0
1632872830000|2021-09-28 23:47:10|140.94|138.34|141.01|138.41|141.04|138.44|140.94|138.34|0
1632872840000|2021-09-28 23:47:20|141.04|138.44|140.97|138.37|141.04|138.44|140.97|138.37|0
1632872850000|2021-09-28 23:47:30|141.04|138.44|141.04|138.44|141.04|138.44|141.04|138.44|0
1632872860000|2021-09-28 23:47:40|141.11|138.51|140.97|138.37|141.11|138.51|140.97|138.37|0
1632872870000|2021-09-28 23:47:50|140.9|138.3|141.04|138.44|141.04|138.44|140.9|138.3|0
1632872880000|2021-09-28 23:48:00|141.11|138.51|141.11|138.51|141.11|138.51|141.04|138.44|0
1632872890000|2021-09-28 23:48:10|141.04|138.44|141.11|138.51|141.11|138.51|141.04|138.44|0
1632872900000|2021-09-28 23:48:20|141.04|138.44|141.04|138.44|141.04|138.44|141.04|138.44|0
1632872910000|2021-09-28 23:48:30|141.08|138.48|141.11|138.51|141.11|138.51|141.08|138.48|0
1632872920000|2021-09-28 23:48:40|141.04|138.44|141.04|138.44|141.04|138.44|140.97|138.37|0
1632872930000|2021-09-28 23:48:50|140.97|138.37|140.9|138.3|140.97|138.37|140.83|138.23|0
1632872940000|2021-09-28 23:49:00|140.83|138.23|140.9|138.3|140.9|138.3|140.83|138.23|0
1632872950000|2021-09-28 23:49:10|140.97|138.37|140.9|138.3|140.97|138.37|140.9|138.3|0
1632872960000|2021-09-28 23:49:20|140.83|138.23|140.97|138.37|140.97|138.37|140.83|138.23|0
1632872970000|2021-09-28 23:49:30|140.9|138.3|140.9|138.3|140.9|138.3|140.9|138.3|0
1632872980000|2021-09-28 23:49:40|140.83|138.23|140.83|138.23|140.83|138.23|140.83|138.23|0
1632872990000|2021-09-28 23:49:50|140.87|138.27|140.87|138.27|140.9|138.3|140.87|138.27|0
1632873000000|2021-09-28 23:50:00|140.83|138.23|140.83|138.23|140.94|138.34|140.83|138.23|0
1632873010000|2021-09-28 23:50:10|140.9|138.3|140.97|138.37|140.97|138.37|140.83|138.23|0
1632873020000|2021-09-28 23:50:20|140.83|138.23|140.76|138.16|140.83|138.23|140.76|138.16|0
1632873030000|2021-09-28 23:50:30|140.83|138.23|140.83|138.23|140.9|138.3|140.83|138.23|0
1632873040000|2021-09-28 23:50:40|140.76|138.16|140.76|138.16|140.76|138.16|140.76|138.16|0
1632873050000|2021-09-28 23:50:50|140.62|138.02|140.69|138.09|140.69|138.09|140.62|138.02|0
1632873060000|2021-09-28 23:51:00|140.62|138.02|140.62|138.02|140.62|138.02|140.62|138.02|0
1632873070000|2021-09-28 23:51:10|140.69|138.09|140.62|138.02|140.69|138.09|140.62|138.02|0
1632873080000|2021-09-28 23:51:20|140.65|138.05|140.69|138.09|140.76|138.16|140.65|138.05|0
1632873090000|2021-09-28 23:51:30|140.76|138.16|140.55|137.95|140.76|138.16|140.55|137.95|0
1632873100000|2021-09-28 23:51:40|140.58|137.98|140.58|137.98|140.58|137.98|140.58|137.98|0
1632873110000|2021-09-28 23:51:50|140.55|137.95|140.55|137.95|140.58|137.98|140.55|137.95|0
1632873120000|2021-09-28 23:52:00|140.62|138.02|140.58|137.98|140.62|138.02|140.55|137.95|0
1632873130000|2021-09-28 23:52:10|140.55|137.95|140.47|137.87|140.55|137.95|140.47|137.87|0
1632873140000|2021-09-28 23:52:20|140.4|137.8|140.47|137.87|140.55|137.95|140.4|137.8|0
1632873150000|2021-09-28 23:52:30|140.4|137.8|140.4|137.8|140.4|137.8|140.33|137.73|0
1632873160000|2021-09-28 23:52:40|140.37|137.77|140.4|137.8|140.4|137.8|140.37|137.77|0
1632873170000|2021-09-28 23:52:50|140.33|137.73|140.33|137.73|140.4|137.8|140.33|137.73|0
1632873180000|2021-09-28 23:53:00|140.26|137.66|140.33|137.73|140.33|137.73|140.26|137.66|0
1632873190000|2021-09-28 23:53:10|140.4|137.8|140.4|137.8|140.4|137.8|140.4|137.8|0
1632873200000|2021-09-28 23:53:20|140.37|137.77|140.33|137.73|140.4|137.8|140.33|137.73|0
1632873210000|2021-09-28 23:53:30|140.26|137.66|140.26|137.66|140.26|137.66|140.26|137.66|0
1632873220000|2021-09-28 23:53:40|140.33|137.73|140.26|137.66|140.33|137.73|140.26|137.66|0
1632873230000|2021-09-28 23:53:50|140.19|137.59|140.16|137.56|140.19|137.59|140.16|137.56|0
1632873240000|2021-09-28 23:54:00|140.12|137.52|139.98|137.38|140.12|137.52|139.98|137.38|0
1632873250000|2021-09-28 23:54:10|139.91|137.31|139.91|137.31|139.98|137.38|139.91|137.31|0
1632873260000|2021-09-28 23:54:20|140.05|137.45|140.05|137.45|140.05|137.45|139.98|137.38|0
1632873270000|2021-09-28 23:54:30|139.98|137.38|139.98|137.38|139.98|137.38|139.98|137.38|0
1632873280000|2021-09-28 23:54:40|140.05|137.45|140.12|137.52|140.12|137.52|140.05|137.45|0
1632873300000|2021-09-28 23:55:00|139.98|137.38|139.84|137.24|139.98|137.38|139.84|137.24|0
1632873310000|2021-09-28 23:55:10|139.77|137.17|139.84|137.24|139.84|137.24|139.77|137.17|0
1632873320000|2021-09-28 23:55:20|139.91|137.31|139.84|137.24|139.91|137.31|139.84|137.24|0
1632873340000|2021-09-28 23:55:40|139.77|137.17|139.84|137.24|139.88|137.28|139.77|137.17|0
1632873350000|2021-09-28 23:55:50|139.91|137.31|139.91|137.31|139.91|137.31|139.91|137.31|0
1632873360000|2021-09-28 23:56:00|139.84|137.24|139.77|137.17|139.84|137.24|139.77|137.17|0
1632873370000|2021-09-28 23:56:10|139.81|137.21|139.77|137.17|139.81|137.21|139.77|137.17|0
1632873400000|2021-09-28 23:56:40|139.81|137.21|139.84|137.24|139.91|137.31|139.81|137.21|0
1632873420000|2021-09-28 23:57:00|139.81|137.21|139.84|137.24|139.84|137.24|139.77|137.17|0
1632873430000|2021-09-28 23:57:10|139.77|137.17|139.77|137.17|139.77|137.17|139.77|137.17|0
1632873450000|2021-09-28 23:57:30|139.84|137.24|139.84|137.24|139.84|137.24|139.84|137.24|0
1632873460000|2021-09-28 23:57:40|139.77|137.17|139.77|137.17|139.77|137.17|139.77|137.17|0
1632873470000|2021-09-28 23:57:50|139.7|137.1|139.7|137.1|139.7|137.1|139.7|137.1|0
1632873480000|2021-09-28 23:58:00|139.77|137.17|139.77|137.17|139.77|137.17|139.77|137.17|0
1632873490000|2021-09-28 23:58:10|139.84|137.24|139.84|137.24|139.84|137.24|139.84|137.24|0
1632873500000|2021-09-28 23:58:20|139.77|137.17|139.91|137.31|139.91|137.31|139.77|137.17|0
1632873510000|2021-09-28 23:58:30|139.84|137.24|139.91|137.31|139.91|137.31|139.84|137.24|0
1632873520000|2021-09-28 23:58:40|139.84|137.24|139.84|137.24|139.91|137.31|139.84|137.24|0
1632873530000|2021-09-28 23:58:50|139.91|137.31|139.91|137.31|139.91|137.31|139.84|137.24|0
1632873540000|2021-09-28 23:59:00|139.7|137.1|139.7|137.1|139.7|137.1|139.7|137.1|0
1632873550000|2021-09-28 23:59:10|139.63|137.03|139.63|137.03|139.63|137.03|139.63|137.03|0
1632873560000|2021-09-28 23:59:20|139.7|137.1|139.7|137.1|139.7|137.1|139.7|137.1|0
1632873570000|2021-09-28 23:59:30|139.63|137.03|139.7|137.1|139.7|137.1|139.63|137.03|0
1632873580000|2021-09-28 23:59:40|139.63|137.03|139.56|136.96|139.7|137.1|139.56|136.96|0
1632873590000|2021-09-28 23:59:50|139.42|136.82|139.49|136.89|139.49|136.89|139.35|136.75|0
1632873600000|2021-09-29 00:00:00|139.56|136.96|139.42|136.82|139.63|137.03|139.42|136.82|0
1632873610000|2021-09-29 00:00:10|139.35|136.75|139.35|136.75|139.42|136.82|139.35|136.75|0
1632873620000|2021-09-29 00:00:20|139.38|136.78|139.42|136.82|139.42|136.82|139.35|136.75|0
1632873630000|2021-09-29 00:00:30|139.35|136.75|139.38|136.78|139.38|136.78|139.35|136.75|0
1632873640000|2021-09-29 00:00:40|139.35|136.75|139.28|136.68|139.35|136.75|139.21|136.61|0
1632873650000|2021-09-29 00:00:50|139.35|136.75|139.35|136.75|139.35|136.75|139.28|136.68|0
1632873660000|2021-09-29 00:01:00|139.42|136.82|139.42|136.82|139.42|136.82|139.35|136.75|0
1632873670000|2021-09-29 00:01:10|139.38|136.78|139.21|136.61|139.38|136.78|139.21|136.61|0
1632873680000|2021-09-29 00:01:20|139.07|136.47|139.21|136.61|139.21|136.61|139|136.4|0
1632873690000|2021-09-29 00:01:30|139.14|136.54|139.07|136.47|139.21|136.61|139|136.4|0
1632873700000|2021-09-29 00:01:40|139.14|136.54|139.24|136.64|139.24|136.64|139.14|136.54|0
1632873710000|2021-09-29 00:01:50|139.28|136.68|139.21|136.61|139.28|136.68|139.14|136.54|0
1632873720000|2021-09-29 00:02:00|139.24|136.64|139.28|136.68|139.28|136.68|139.24|136.64|0
1632873730000|2021-09-29 00:02:10|139.21|136.61|139.14|136.54|139.21|136.61|139.14|136.54|0
1632873740000|2021-09-29 00:02:20|139.07|136.47|139.07|136.47|139.14|136.54|139.07|136.47|0
1632873750000|2021-09-29 00:02:30|139|136.4|139.07|136.47|139.07|136.47|139|136.4|0
1632873760000|2021-09-29 00:02:40|139.1|136.5|139.07|136.47|139.1|136.5|139.07|136.47|0
1632873780000|2021-09-29 00:03:00|139.14|136.54|139.14|136.54|139.14|136.54|139.07|136.47|0
1632873790000|2021-09-29 00:03:10|139.17|136.57|139.14|136.54|139.17|136.57|139.14|136.54|0
1632873810000|2021-09-29 00:03:30|139.07|136.47|139.07|136.47|139.14|136.54|139.07|136.47|0
1632873820000|2021-09-29 00:03:40|139|136.4|138.72|136.12|139|136.4|138.72|136.12|0
1632873830000|2021-09-29 00:03:50|138.65|136.05|138.61|136.01|138.65|136.05|138.61|136.01|0
1632873840000|2021-09-29 00:04:00|138.58|135.98|138.58|135.98|138.65|136.05|138.58|135.98|0
1632873850000|2021-09-29 00:04:10|138.72|136.12|138.79|136.19|138.79|136.19|138.72|136.12|0
1632873860000|2021-09-29 00:04:20|138.72|136.12|138.44|135.84|138.72|136.12|138.44|135.84|0
1632873870000|2021-09-29 00:04:30|138.58|135.98|138.51|135.91|138.58|135.98|138.51|135.91|0
1632873880000|2021-09-29 00:04:40|138.47|135.87|138.44|135.84|138.47|135.87|138.44|135.84|0
1632873890000|2021-09-29 00:04:50|138.51|135.91|138.58|135.98|138.58|135.98|138.51|135.91|0
1632873900000|2021-09-29 00:05:00|138.51|135.91|138.44|135.84|138.51|135.91|138.44|135.84|0
1632873910000|2021-09-29 00:05:10|138.37|135.77|138.44|135.84|138.44|135.84|138.37|135.77|0
1632873920000|2021-09-29 00:05:20|138.58|135.98|138.54|135.94|138.58|135.98|138.51|135.91|0
1632873930000|2021-09-29 00:05:30|138.58|135.98|138.51|135.91|138.58|135.98|138.51|135.91|0
1632873940000|2021-09-29 00:05:40|138.58|135.98|138.58|135.98|138.58|135.98|138.51|135.91|0
1632873950000|2021-09-29 00:05:50|138.51|135.91|138.44|135.84|138.51|135.91|138.4|135.8|0
1632873960000|2021-09-29 00:06:00|138.4|135.8|138.37|135.77|138.44|135.84|138.37|135.77|0
1632873970000|2021-09-29 00:06:10|138.51|135.91|138.4|135.8|138.51|135.91|138.4|135.8|0
1632873980000|2021-09-29 00:06:20|138.44|135.84|138.23|135.63|138.44|135.84|138.23|135.63|0
1632873990000|2021-09-29 00:06:30|138.16|135.56|138.16|135.56|138.16|135.56|138.16|135.56|0
1632874000000|2021-09-29 00:06:40|138.09|135.49|138.16|135.56|138.16|135.56|138.09|135.49|0
1632874010000|2021-09-29 00:06:50|138.09|135.49|138.09|135.49|138.09|135.49|138.09|135.49|0
1632874020000|2021-09-29 00:07:00|138.16|135.56|138.16|135.56|138.16|135.56|138.16|135.56|0
1632874030000|2021-09-29 00:07:10|138.23|135.63|138.44|135.84|138.51|135.91|138.23|135.63|0
1632874040000|2021-09-29 00:07:20|138.37|135.77|138.3|135.7|138.37|135.77|138.3|135.7|0
1632874050000|2021-09-29 00:07:30|138.23|135.63|138.23|135.63|138.26|135.66|138.23|135.63|0
1632874060000|2021-09-29 00:07:40|138.3|135.7|138.3|135.7|138.3|135.7|138.3|135.7|0
1632874070000|2021-09-29 00:07:50|138.26|135.66|138.3|135.7|138.37|135.77|138.26|135.66|0
1632874080000|2021-09-29 00:08:00|138.37|135.77|138.23|135.63|138.37|135.77|138.23|135.63|0
1632874100000|2021-09-29 00:08:20|138.16|135.56|138.16|135.56|138.16|135.56|138.09|135.49|0
1632874110000|2021-09-29 00:08:30|138.09|135.49|138.23|135.63|138.23|135.63|138.09|135.49|0
1632874130000|2021-09-29 00:08:50|138.16|135.56|138.26|135.66|138.26|135.66|138.16|135.56|0
1632874140000|2021-09-29 00:09:00|138.23|135.63|138.16|135.56|138.23|135.63|138.09|135.49|0
1632874150000|2021-09-29 00:09:10|138.09|135.49|138.23|135.63|138.23|135.63|138.09|135.49|0
1632874160000|2021-09-29 00:09:20|138.16|135.56|138.16|135.56|138.16|135.56|138.16|135.56|0
1632874170000|2021-09-29 00:09:30|138.23|135.63|138.16|135.56|138.23|135.63|138.16|135.56|0
1632874180000|2021-09-29 00:09:40|138.09|135.49|138.3|135.7|138.3|135.7|138.09|135.49|0
1632874190000|2021-09-29 00:09:50|138.37|135.77|138.3|135.7|138.37|135.77|138.3|135.7|0
1632874200000|2021-09-29 00:10:00|138.37|135.77|138.43|135.83|138.43|135.83|138.36|135.76|0
1632874210000|2021-09-29 00:10:10|138.5|135.9|138.57|135.97|138.57|135.97|138.5|135.9|0
1632874220000|2021-09-29 00:10:20|138.71|136.11|138.71|136.11|138.78|136.18|138.71|136.11|0
1632874230000|2021-09-29 00:10:30|138.78|136.18|138.78|136.18|138.78|136.18|138.78|136.18|0
1632874240000|2021-09-29 00:10:40|138.85|136.25|138.85|136.25|138.85|136.25|138.78|136.18|0
1632874250000|2021-09-29 00:10:50|138.78|136.18|138.78|136.18|138.85|136.25|138.78|136.18|0
1632874260000|2021-09-29 00:11:00|138.85|136.25|138.85|136.25|138.92|136.32|138.85|136.25|0
1632874270000|2021-09-29 00:11:10|138.78|136.18|138.78|136.18|138.78|136.18|138.64|136.04|0
1632874280000|2021-09-29 00:11:20|138.71|136.11|138.64|136.04|138.78|136.18|138.64|136.04|0
1632874290000|2021-09-29 00:11:30|138.78|136.18|138.78|136.18|138.78|136.18|138.71|136.11|0
1632874310000|2021-09-29 00:11:50|138.71|136.11|138.71|136.11|138.71|136.11|138.71|136.11|0
1632874320000|2021-09-29 00:12:00|138.68|136.08|138.68|136.08|138.68|136.08|138.68|136.08|0
1632874330000|2021-09-29 00:12:10|138.71|136.11|138.71|136.11|138.71|136.11|138.71|136.11|0
1632874340000|2021-09-29 00:12:20|138.78|136.18|138.85|136.25|138.85|136.25|138.78|136.18|0
1632874350000|2021-09-29 00:12:30|138.78|136.18|138.85|136.25|138.85|136.25|138.78|136.18|0
1632874360000|2021-09-29 00:12:40|138.71|136.11|138.85|136.25|138.85|136.25|138.71|136.11|0
1632874370000|2021-09-29 00:12:50|138.78|136.18|138.82|136.22|138.82|136.22|138.78|136.18|0
1632874380000|2021-09-29 00:13:00|138.99|136.39|138.92|136.32|138.99|136.39|138.85|136.25|0
1632874400000|2021-09-29 00:13:20|138.78|136.18|138.78|136.18|138.85|136.25|138.78|136.18|0
1632874410000|2021-09-29 00:13:30|138.71|136.11|138.57|135.97|138.71|136.11|138.57|135.97|0
1632874420000|2021-09-29 00:13:40|138.5|135.9|138.5|135.9|138.57|135.97|138.5|135.9|0
1632874430000|2021-09-29 00:13:50|138.43|135.83|138.43|135.83|138.5|135.9|138.43|135.83|0
1632874440000|2021-09-29 00:14:00|138.5|135.9|138.57|135.97|138.57|135.97|138.5|135.9|0
1632874450000|2021-09-29 00:14:10|138.64|136.04|138.64|136.04|138.64|136.04|138.64|136.04|0
1632874460000|2021-09-29 00:14:20|138.61|136.01|138.61|136.01|138.61|136.01|138.61|136.01|0
1632874470000|2021-09-29 00:14:30|138.57|135.97|138.57|135.97|138.64|136.04|138.57|135.97|0
1632874480000|2021-09-29 00:14:40|138.54|135.94|138.57|135.97|138.57|135.97|138.54|135.94|0
1632874490000|2021-09-29 00:14:50|138.64|136.04|138.64|136.04|138.71|136.11|138.64|136.04|0
1632874500000|2021-09-29 00:15:00|138.5|135.9|138.71|136.11|138.71|136.11|138.5|135.9|0
1632874510000|2021-09-29 00:15:10|138.78|136.18|138.85|136.25|138.85|136.25|138.78|136.18|0
1632874520000|2021-09-29 00:15:20|138.92|136.32|139.13|136.53|139.13|136.53|138.92|136.32|0
1632874530000|2021-09-29 00:15:30|139.06|136.46|138.85|136.25|139.06|136.46|138.85|136.25|0
1632874540000|2021-09-29 00:15:40|138.78|136.18|138.29|135.69|138.78|136.18|138.29|135.69|0
1632874550000|2021-09-29 00:15:50|138.36|135.76|138.36|135.76|138.36|135.76|138.36|135.76|0
1632874560000|2021-09-29 00:16:00|138.33|135.73|138.22|135.62|138.33|135.73|138.22|135.62|0
1632874570000|2021-09-29 00:16:10|138.08|135.48|137.88|135.28|138.08|135.48|137.88|135.28|0
1632874580000|2021-09-29 00:16:20|137.94|135.34|137.88|135.28|137.94|135.34|137.81|135.21|0
1632874590000|2021-09-29 00:16:30|137.94|135.34|137.94|135.34|137.94|135.34|137.94|135.34|0
1632874600000|2021-09-29 00:16:40|137.88|135.28|138.01|135.41|138.01|135.41|137.88|135.28|0
1632874610000|2021-09-29 00:16:50|137.94|135.34|138.08|135.48|138.08|135.48|137.94|135.34|0
1632874620000|2021-09-29 00:17:00|138.15|135.55|138.08|135.48|138.15|135.55|138.08|135.48|0
1632874630000|2021-09-29 00:17:10|137.94|135.34|137.87|135.27|137.94|135.34|137.87|135.27|0
1632874640000|2021-09-29 00:17:20|138.01|135.41|138.08|135.48|138.08|135.48|138.01|135.41|0
1632874650000|2021-09-29 00:17:30|137.94|135.34|137.94|135.34|138.01|135.41|137.94|135.34|0
1632874660000|2021-09-29 00:17:40|137.87|135.27|138.15|135.55|138.15|135.55|137.87|135.27|0
1632874670000|2021-09-29 00:17:50|138.08|135.48|138.01|135.41|138.08|135.48|138.01|135.41|0
1632874680000|2021-09-29 00:18:00|138.08|135.48|138.15|135.55|138.15|135.55|138.08|135.48|0
1632874690000|2021-09-29 00:18:10|138.08|135.48|138.12|135.52|138.15|135.55|138.08|135.48|0
1632874700000|2021-09-29 00:18:20|138.08|135.48|138.05|135.45|138.15|135.55|138.05|135.45|0
1632874710000|2021-09-29 00:18:30|138.01|135.41|138.01|135.41|138.08|135.48|138.01|135.41|0
1632874720000|2021-09-29 00:18:40|137.94|135.34|137.94|135.34|138.01|135.41|137.94|135.34|0
1632874730000|2021-09-29 00:18:50|137.87|135.27|137.87|135.27|137.94|135.34|137.87|135.27|0
1632874740000|2021-09-29 00:19:00|137.8|135.2|137.8|135.2|137.87|135.27|137.8|135.2|0
1632874750000|2021-09-29 00:19:10|137.74|135.14|137.74|135.14|137.74|135.14|137.74|135.14|0
1632874760000|2021-09-29 00:19:20|137.6|135|137.67|135.07|137.67|135.07|137.53|134.93|0
1632874780000|2021-09-29 00:19:40|137.8|135.2|137.8|135.2|137.8|135.2|137.8|135.2|0
1632874790000|2021-09-29 00:19:50|137.87|135.27|137.8|135.2|137.87|135.27|137.8|135.2|0
1632874800000|2021-09-29 00:20:00|137.87|135.27|137.8|135.2|137.91|135.31|137.8|135.2|0
1632874810000|2021-09-29 00:20:10|137.87|135.27|137.87|135.27|137.87|135.27|137.87|135.27|0
1632874820000|2021-09-29 00:20:20|137.8|135.2|137.8|135.2|137.8|135.2|137.8|135.2|0
1632874830000|2021-09-29 00:20:30|137.6|135|137.46|134.86|137.6|135|137.46|134.86|0
1632874840000|2021-09-29 00:20:40|137.49|134.89|137.53|134.93|137.53|134.93|137.49|134.89|0
1632874850000|2021-09-29 00:20:50|137.46|134.86|137.46|134.86|137.46|134.86|137.46|134.86|0
1632874860000|2021-09-29 00:21:00|137.32|134.72|137.53|134.93|137.53|134.93|137.32|134.72|0
1632874870000|2021-09-29 00:21:10|137.46|134.86|137.46|134.86|137.46|134.86|137.46|134.86|0
1632874880000|2021-09-29 00:21:20|137.53|134.93|137.6|135|137.6|135|137.53|134.93|0
1632874890000|2021-09-29 00:21:30|137.66|135.06|137.6|135|137.66|135.06|137.6|135|0
1632874900000|2021-09-29 00:21:40|137.63|135.03|137.63|135.03|137.63|135.03|137.63|135.03|0
1632874910000|2021-09-29 00:21:50|137.66|135.06|137.73|135.13|137.8|135.2|137.66|135.06|0
1632874920000|2021-09-29 00:22:00|137.8|135.2|137.8|135.2|137.8|135.2|137.8|135.2|0
1632874930000|2021-09-29 00:22:10|137.87|135.27|137.87|135.27|137.87|135.27|137.87|135.27|0
1632874940000|2021-09-29 00:22:20|137.8|135.2|137.66|135.06|137.8|135.2|137.66|135.06|0
1632874950000|2021-09-29 00:22:30|137.73|135.13|137.8|135.2|137.8|135.2|137.73|135.13|0
1632874970000|2021-09-29 00:22:50|137.87|135.27|137.87|135.27|137.87|135.27|137.87|135.27|0
1632874980000|2021-09-29 00:23:00|137.8|135.2|137.8|135.2|137.8|135.2|137.8|135.2|0
1632874990000|2021-09-29 00:23:10|137.73|135.13|137.66|135.06|137.73|135.13|137.66|135.06|0
1632875000000|2021-09-29 00:23:20|137.59|134.99|137.46|134.86|137.59|134.99|137.39|134.79|0
1632875010000|2021-09-29 00:23:30|137.39|134.79|137.46|134.86|137.46|134.86|137.39|134.79|0
1632875020000|2021-09-29 00:23:40|137.53|134.93|137.39|134.79|137.53|134.93|137.39|134.79|0
1632875030000|2021-09-29 00:23:50|137.46|134.86|137.46|134.86|137.46|134.86|137.46|134.86|0
1632875040000|2021-09-29 00:24:00|137.32|134.72|137.59|134.99|137.59|134.99|137.32|134.72|0
1632875050000|2021-09-29 00:24:10|137.52|134.92|137.52|134.92|137.52|134.92|137.52|134.92|0
1632875060000|2021-09-29 00:24:20|137.73|135.13|137.73|135.13|137.73|135.13|137.66|135.06|0
1632875080000|2021-09-29 00:24:40|137.8|135.2|137.8|135.2|137.8|135.2|137.8|135.2|0
1632875090000|2021-09-29 00:24:50|137.73|135.13|137.66|135.06|137.73|135.13|137.66|135.06|0
1632875100000|2021-09-29 00:25:00|137.8|135.2|137.94|135.34|137.94|135.34|137.8|135.2|0
1632875110000|2021-09-29 00:25:10|138.01|135.41|138.08|135.48|138.08|135.48|138.01|135.41|0
1632875120000|2021-09-29 00:25:20|138.15|135.55|138.01|135.41|138.15|135.55|138.01|135.41|0
1632875130000|2021-09-29 00:25:30|137.94|135.34|138.01|135.41|138.01|135.41|137.94|135.34|0
1632875140000|2021-09-29 00:25:40|137.94|135.34|137.87|135.27|137.94|135.34|137.87|135.27|0
1632875150000|2021-09-29 00:25:50|137.94|135.34|137.94|135.34|137.94|135.34|137.94|135.34|0
1632875160000|2021-09-29 00:26:00|137.87|135.27|137.91|135.31|137.91|135.31|137.87|135.27|0
1632875170000|2021-09-29 00:26:10|137.94|135.34|137.73|135.13|137.94|135.34|137.73|135.13|0
1632875180000|2021-09-29 00:26:20|137.8|135.2|137.59|134.99|137.8|135.2|137.59|134.99|0
1632875190000|2021-09-29 00:26:30|137.56|134.96|137.45|134.85|137.56|134.96|137.45|134.85|0
1632875200000|2021-09-29 00:26:40|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632875210000|2021-09-29 00:26:50|137.32|134.72|137.25|134.65|137.32|134.72|137.25|134.65|0
1632875220000|2021-09-29 00:27:00|137.32|134.72|137.52|134.92|137.52|134.92|137.32|134.72|0
1632875230000|2021-09-29 00:27:10|137.59|134.99|137.59|134.99|137.59|134.99|137.59|134.99|0
1632875240000|2021-09-29 00:27:20|137.66|135.06|137.73|135.13|137.73|135.13|137.66|135.06|0
1632875260000|2021-09-29 00:27:40|137.8|135.2|137.73|135.13|137.8|135.2|137.73|135.13|0
1632875270000|2021-09-29 00:27:50|137.66|135.06|137.66|135.06|137.66|135.06|137.66|135.06|0
1632875280000|2021-09-29 00:28:00|137.52|134.92|137.59|134.99|137.59|134.99|137.52|134.92|0
1632875290000|2021-09-29 00:28:10|137.52|134.92|137.59|134.99|137.59|134.99|137.52|134.92|0
1632875300000|2021-09-29 00:28:20|137.52|134.92|137.38|134.78|137.52|134.92|137.38|134.78|0
1632875310000|2021-09-29 00:28:30|137.45|134.85|137.45|134.85|137.45|134.85|137.45|134.85|0
1632875330000|2021-09-29 00:28:50|137.38|134.78|137.31|134.71|137.38|134.78|137.31|134.71|0
1632875340000|2021-09-29 00:29:00|137.38|134.78|137.35|134.75|137.38|134.78|137.35|134.75|0
1632875350000|2021-09-29 00:29:10|137.38|134.78|137.38|134.78|137.38|134.78|137.31|134.71|0
1632875370000|2021-09-29 00:29:30|137.31|134.71|137.28|134.68|137.31|134.71|137.25|134.65|0
1632875380000|2021-09-29 00:29:40|137.31|134.71|137.28|134.68|137.31|134.71|137.28|134.68|0
1632875390000|2021-09-29 00:29:50|137.25|134.65|137.25|134.65|137.25|134.65|137.18|134.58|0
1632875400000|2021-09-29 00:30:00|137.38|134.78|137.25|134.65|137.38|134.78|137.25|134.65|0
1632875410000|2021-09-29 00:30:10|137.18|134.58|137.31|134.71|137.31|134.71|137.18|134.58|0
1632875420000|2021-09-29 00:30:20|137.25|134.65|137.18|134.58|137.25|134.65|137.18|134.58|0
1632875430000|2021-09-29 00:30:30|137.25|134.65|137.11|134.51|137.25|134.65|137.11|134.51|0
1632875440000|2021-09-29 00:30:40|137.04|134.44|137.04|134.44|137.04|134.44|136.97|134.37|0
1632875450000|2021-09-29 00:30:50|136.97|134.37|136.97|134.37|136.97|134.37|136.9|134.3|0
1632875460000|2021-09-29 00:31:00|137.11|134.51|137.04|134.44|137.11|134.51|137.04|134.44|0
1632875470000|2021-09-29 00:31:10|137.07|134.47|137.04|134.44|137.07|134.47|137.04|134.44|0
1632875480000|2021-09-29 00:31:20|136.97|134.37|137.11|134.51|137.11|134.51|136.97|134.37|0
1632875490000|2021-09-29 00:31:30|137.14|134.54|137.14|134.54|137.14|134.54|137.14|134.54|0
1632875500000|2021-09-29 00:31:40|137.18|134.58|137.18|134.58|137.18|134.58|137.18|134.58|0
1632875510000|2021-09-29 00:31:50|137.14|134.54|137.11|134.51|137.14|134.54|137.11|134.51|0
1632875520000|2021-09-29 00:32:00|137.18|134.58|137.18|134.58|137.24|134.64|137.18|134.58|0
1632875540000|2021-09-29 00:32:20|137.17|134.57|137.24|134.64|137.24|134.64|137.17|134.57|0
1632875550000|2021-09-29 00:32:30|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632875570000|2021-09-29 00:32:50|137.24|134.64|137.35|134.75|137.35|134.75|137.24|134.64|0
1632875580000|2021-09-29 00:33:00|137.31|134.71|137.31|134.71|137.31|134.71|137.17|134.57|0
1632875600000|2021-09-29 00:33:20|137.38|134.78|137.31|134.71|137.38|134.78|137.31|134.71|0
1632875610000|2021-09-29 00:33:30|137.24|134.64|137.24|134.64|137.31|134.71|137.24|134.64|0
1632875620000|2021-09-29 00:33:40|137.31|134.71|137.31|134.71|137.38|134.78|137.31|134.71|0
1632875630000|2021-09-29 00:33:50|137.38|134.78|137.38|134.78|137.38|134.78|137.38|134.78|0
1632875640000|2021-09-29 00:34:00|137.45|134.85|137.49|134.89|137.52|134.92|137.45|134.85|0
1632875650000|2021-09-29 00:34:10|137.45|134.85|137.45|134.85|137.45|134.85|137.45|134.85|0
1632875660000|2021-09-29 00:34:20|137.38|134.78|137.31|134.71|137.38|134.78|137.31|134.71|0
1632875670000|2021-09-29 00:34:30|137.35|134.75|137.31|134.71|137.35|134.75|137.31|134.71|0
1632875680000|2021-09-29 00:34:40|137.28|134.68|137.1|134.5|137.28|134.68|137.1|134.5|0
1632875690000|2021-09-29 00:34:50|137.17|134.57|137.17|134.57|137.17|134.57|137.1|134.5|0
1632875700000|2021-09-29 00:35:00|137.1|134.5|136.97|134.37|137.1|134.5|136.97|134.37|0
1632875710000|2021-09-29 00:35:10|136.9|134.3|136.9|134.3|136.9|134.3|136.9|134.3|0
1632875720000|2021-09-29 00:35:20|136.83|134.23|136.76|134.16|136.83|134.23|136.76|134.16|0
1632875750000|2021-09-29 00:35:50|136.73|134.13|136.76|134.16|136.76|134.16|136.73|134.13|0
1632875760000|2021-09-29 00:36:00|136.69|134.09|136.76|134.16|136.76|134.16|136.69|134.09|0
1632875770000|2021-09-29 00:36:10|136.69|134.09|136.55|133.95|136.69|134.09|136.55|133.95|0
1632875780000|2021-09-29 00:36:20|136.62|134.02|136.69|134.09|136.69|134.09|136.62|134.02|0
1632875790000|2021-09-29 00:36:30|136.62|134.02|136.55|133.95|136.62|134.02|136.55|133.95|0
1632875800000|2021-09-29 00:36:40|136.62|134.02|136.69|134.09|136.69|134.09|136.62|134.02|0
1632875810000|2021-09-29 00:36:50|136.76|134.16|136.69|134.09|136.76|134.16|136.69|134.09|0
1632875830000|2021-09-29 00:37:10|136.62|134.02|136.69|134.09|136.69|134.09|136.62|134.02|0
1632875850000|2021-09-29 00:37:30|136.62|134.02|136.69|134.09|136.69|134.09|136.62|134.02|0
1632875870000|2021-09-29 00:37:50|136.62|134.02|136.55|133.95|136.62|134.02|136.55|133.95|0
1632875880000|2021-09-29 00:38:00|136.62|134.02|136.59|133.99|136.62|134.02|136.59|133.99|0
1632875890000|2021-09-29 00:38:10|136.62|134.02|136.62|134.02|136.62|134.02|136.62|134.02|0
1632875900000|2021-09-29 00:38:20|136.66|134.06|136.66|134.06|136.66|134.06|136.66|134.06|0
1632875910000|2021-09-29 00:38:30|136.69|134.09|136.69|134.09|136.69|134.09|136.69|134.09|0
1632875920000|2021-09-29 00:38:40|136.62|134.02|136.69|134.09|136.69|134.09|136.62|134.02|0
1632875930000|2021-09-29 00:38:50|136.62|134.02|136.62|134.02|136.62|134.02|136.62|134.02|0
1632875940000|2021-09-29 00:39:00|136.55|133.95|136.62|134.02|136.62|134.02|136.55|133.95|0
1632875960000|2021-09-29 00:39:20|136.69|134.09|136.69|134.09|136.76|134.16|136.69|134.09|0
1632875970000|2021-09-29 00:39:30|136.72|134.12|136.69|134.09|136.76|134.16|136.69|134.09|0
1632875990000|2021-09-29 00:39:50|136.62|134.02|136.76|134.16|136.76|134.16|136.62|134.02|0
1632876000000|2021-09-29 00:40:00|136.69|134.09|136.69|134.09|136.69|134.09|136.69|134.09|0
1632876010000|2021-09-29 00:40:10|136.66|134.06|136.69|134.09|136.69|134.09|136.65|134.05|0
1632876020000|2021-09-29 00:40:20|136.62|134.02|136.62|134.02|136.62|134.02|136.62|134.02|0
1632876030000|2021-09-29 00:40:30|136.55|133.95|136.48|133.88|136.55|133.95|136.48|133.88|0
1632876040000|2021-09-29 00:40:40|136.55|133.95|136.62|134.02|136.62|134.02|136.48|133.88|0
1632876060000|2021-09-29 00:41:00|136.59|133.99|136.62|134.02|136.62|134.02|136.59|133.99|0
1632876070000|2021-09-29 00:41:10|136.69|134.09|136.62|134.02|136.69|134.09|136.62|134.02|0
1632876090000|2021-09-29 00:41:30|136.65|134.05|136.62|134.02|136.65|134.05|136.62|134.02|0
1632876100000|2021-09-29 00:41:40|136.69|134.09|136.69|134.09|136.69|134.09|136.69|134.09|0
1632876110000|2021-09-29 00:41:50|136.62|134.02|136.69|134.09|136.69|134.09|136.62|134.02|0
1632876120000|2021-09-29 00:42:00|136.62|134.02|136.62|134.02|136.62|134.02|136.62|134.02|0
1632876140000|2021-09-29 00:42:20|136.69|134.09|136.82|134.22|136.82|134.22|136.69|134.09|0
1632876150000|2021-09-29 00:42:30|136.89|134.29|136.82|134.22|136.89|134.29|136.82|134.22|0
1632876160000|2021-09-29 00:42:40|136.89|134.29|136.89|134.29|136.89|134.29|136.89|134.29|0
1632876180000|2021-09-29 00:43:00|136.82|134.22|136.89|134.29|136.89|134.29|136.82|134.22|0
1632876190000|2021-09-29 00:43:10|136.82|134.22|136.89|134.29|136.89|134.29|136.82|134.22|0
1632876200000|2021-09-29 00:43:20|136.86|134.26|136.76|134.16|136.89|134.29|136.76|134.16|0
1632876220000|2021-09-29 00:43:40|136.69|134.09|136.76|134.16|136.76|134.16|136.69|134.09|0
1632876230000|2021-09-29 00:43:50|136.89|134.29|136.89|134.29|136.89|134.29|136.89|134.29|0
1632876240000|2021-09-29 00:44:00|136.93|134.33|137.03|134.43|137.03|134.43|136.89|134.29|0
1632876250000|2021-09-29 00:44:10|136.96|134.36|136.96|134.36|136.96|134.36|136.96|134.36|0
1632876260000|2021-09-29 00:44:20|136.89|134.29|136.89|134.29|136.89|134.29|136.89|134.29|0
1632876270000|2021-09-29 00:44:30|136.96|134.36|136.96|134.36|136.96|134.36|136.93|134.33|0
1632876280000|2021-09-29 00:44:40|137.03|134.43|137.03|134.43|137.03|134.43|137.03|134.43|0
1632876290000|2021-09-29 00:44:50|137.1|134.5|137.1|134.5|137.17|134.57|137.1|134.5|0
1632876300000|2021-09-29 00:45:00|137.14|134.54|137.17|134.57|137.17|134.57|137.14|134.54|0
1632876320000|2021-09-29 00:45:20|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1632876330000|2021-09-29 00:45:30|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632876340000|2021-09-29 00:45:40|137.2|134.6|137.1|134.5|137.2|134.6|137.1|134.5|0
1632876350000|2021-09-29 00:45:50|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632876360000|2021-09-29 00:46:00|137.1|134.5|137.1|134.5|137.1|134.5|137.1|134.5|0
1632876370000|2021-09-29 00:46:10|137.13|134.53|137.13|134.53|137.13|134.53|137.13|134.53|0
1632876380000|2021-09-29 00:46:20|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632876400000|2021-09-29 00:46:40|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1632876410000|2021-09-29 00:46:50|137.17|134.57|137.24|134.64|137.24|134.64|137.17|134.57|0
1632876420000|2021-09-29 00:47:00|137.31|134.71|137.31|134.71|137.31|134.71|137.31|134.71|0
1632876430000|2021-09-29 00:47:10|137.24|134.64|137.17|134.57|137.24|134.64|137.17|134.57|0
1632876440000|2021-09-29 00:47:20|137.1|134.5|137.1|134.5|137.13|134.53|137.1|134.5|0
1632876470000|2021-09-29 00:47:50|137.03|134.43|137.03|134.43|137.03|134.43|137.03|134.43|0
1632876480000|2021-09-29 00:48:00|136.96|134.36|136.96|134.36|136.96|134.36|136.96|134.36|0
1632876490000|2021-09-29 00:48:10|137.03|134.43|136.96|134.36|137.03|134.43|136.96|134.36|0
1632876510000|2021-09-29 00:48:30|136.89|134.29|136.89|134.29|136.89|134.29|136.89|134.29|0
1632876520000|2021-09-29 00:48:40|136.82|134.22|136.82|134.22|136.82|134.22|136.82|134.22|0
1632876530000|2021-09-29 00:48:50|136.89|134.29|136.89|134.29|136.89|134.29|136.89|134.29|0
1632876540000|2021-09-29 00:49:00|136.96|134.36|136.96|134.36|136.96|134.36|136.96|134.36|0
1632876550000|2021-09-29 00:49:10|137.03|134.43|136.96|134.36|137.03|134.43|136.96|134.36|0
1632876560000|2021-09-29 00:49:20|137.03|134.43|137.03|134.43|137.03|134.43|137.03|134.43|0
1632876570000|2021-09-29 00:49:30|137.1|134.5|137.1|134.5|137.1|134.5|137.1|134.5|0
1632876590000|2021-09-29 00:49:50|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632876600000|2021-09-29 00:50:00|137.3|134.7|137.37|134.77|137.37|134.77|137.3|134.7|0
1632876610000|2021-09-29 00:50:10|137.44|134.84|137.65|135.05|137.65|135.05|137.44|134.84|0
1632876620000|2021-09-29 00:50:20|137.72|135.12|137.58|134.98|137.72|135.12|137.51|134.91|0
1632876630000|2021-09-29 00:50:30|137.65|135.05|137.79|135.19|137.79|135.19|137.65|135.05|0
1632876640000|2021-09-29 00:50:40|137.76|135.16|137.86|135.26|137.86|135.26|137.76|135.16|0
1632876650000|2021-09-29 00:50:50|137.79|135.19|137.79|135.19|137.86|135.26|137.79|135.19|0
1632876660000|2021-09-29 00:51:00|137.65|135.05|137.79|135.19|137.86|135.26|137.65|135.05|0
1632876680000|2021-09-29 00:51:20|137.72|135.12|137.79|135.19|137.79|135.19|137.72|135.12|0
1632876690000|2021-09-29 00:51:30|137.72|135.12|137.72|135.12|137.72|135.12|137.72|135.12|0
1632876700000|2021-09-29 00:51:40|137.65|135.05|137.65|135.05|137.65|135.05|137.65|135.05|0
1632876710000|2021-09-29 00:51:50|137.69|135.09|137.69|135.09|137.69|135.09|137.69|135.09|0
1632876720000|2021-09-29 00:52:00|137.65|135.05|137.51|134.91|137.65|135.05|137.51|134.91|0
1632876730000|2021-09-29 00:52:10|137.41|134.81|137.44|134.84|137.44|134.84|137.41|134.81|0
1632876740000|2021-09-29 00:52:20|137.41|134.81|137.37|134.77|137.44|134.84|137.37|134.77|0
1632876760000|2021-09-29 00:52:40|137.3|134.7|137.3|134.7|137.3|134.7|137.3|134.7|0
1632876780000|2021-09-29 00:53:00|137.23|134.63|137.23|134.63|137.23|134.63|137.23|134.63|0
1632876800000|2021-09-29 00:53:20|137.16|134.56|137.23|134.63|137.23|134.63|137.16|134.56|0
1632876820000|2021-09-29 00:53:40|137.3|134.7|137.3|134.7|137.3|134.7|137.3|134.7|0
1632876840000|2021-09-29 00:54:00|137.23|134.63|137.44|134.84|137.44|134.84|137.23|134.63|0
1632876850000|2021-09-29 00:54:10|137.3|134.7|137.37|134.77|137.37|134.77|137.3|134.7|0
1632876860000|2021-09-29 00:54:20|137.3|134.7|137.3|134.7|137.3|134.7|137.3|134.7|0
1632876870000|2021-09-29 00:54:30|137.44|134.84|137.44|134.84|137.44|134.84|137.44|134.84|0
1632876880000|2021-09-29 00:54:40|137.37|134.77|137.37|134.77|137.37|134.77|137.37|134.77|0
1632876890000|2021-09-29 00:54:50|137.41|134.81|137.44|134.84|137.44|134.84|137.41|134.81|0
1632876900000|2021-09-29 00:55:00|137.37|134.77|137.44|134.84|137.44|134.84|137.37|134.77|0
1632876910000|2021-09-29 00:55:10|137.37|134.77|137.37|134.77|137.37|134.77|137.37|134.77|0
1632876920000|2021-09-29 00:55:20|137.44|134.84|137.44|134.84|137.44|134.84|137.44|134.84|0
1632876930000|2021-09-29 00:55:30|137.41|134.81|137.44|134.84|137.44|134.84|137.37|134.77|0
1632876950000|2021-09-29 00:55:50|137.41|134.81|137.23|134.63|137.41|134.81|137.23|134.63|0
1632876960000|2021-09-29 00:56:00|137.16|134.56|137.23|134.63|137.23|134.63|137.16|134.56|0
1632876970000|2021-09-29 00:56:10|137.3|134.7|137.37|134.77|137.37|134.77|137.3|134.7|0
1632876990000|2021-09-29 00:56:30|137.3|134.7|137.3|134.7|137.3|134.7|137.3|134.7|0
1632877000000|2021-09-29 00:56:40|137.37|134.77|137.37|134.77|137.37|134.77|137.37|134.77|0
1632877020000|2021-09-29 00:57:00|137.44|134.84|137.37|134.77|137.44|134.84|137.37|134.77|0
1632877030000|2021-09-29 00:57:10|137.41|134.81|137.44|134.84|137.44|134.84|137.41|134.81|0
1632877040000|2021-09-29 00:57:20|137.58|134.98|137.51|134.91|137.58|134.98|137.51|134.91|0
1632877050000|2021-09-29 00:57:30|137.58|134.98|137.58|134.98|137.58|134.98|137.58|134.98|0
1632877060000|2021-09-29 00:57:40|137.51|134.91|137.51|134.91|137.51|134.91|137.51|134.91|0
1632877090000|2021-09-29 00:58:10|137.58|134.98|137.72|135.12|137.72|135.12|137.58|134.98|0
1632877100000|2021-09-29 00:58:20|137.65|135.05|137.65|135.05|137.65|135.05|137.65|135.05|0
1632877110000|2021-09-29 00:58:30|137.72|135.12|137.92|135.32|137.92|135.32|137.72|135.12|0
1632877120000|2021-09-29 00:58:40|137.85|135.25|137.78|135.18|137.85|135.25|137.78|135.18|0
1632877130000|2021-09-29 00:58:50|137.85|135.25|137.99|135.39|137.99|135.39|137.85|135.25|0
1632877140000|2021-09-29 00:59:00|138.06|135.46|138.06|135.46|138.06|135.46|138.06|135.46|0
1632877150000|2021-09-29 00:59:10|138.13|135.53|138.06|135.46|138.13|135.53|138.06|135.46|0
1632877160000|2021-09-29 00:59:20|137.99|135.39|137.99|135.39|137.99|135.39|137.99|135.39|0
1632877170000|2021-09-29 00:59:30|137.92|135.32|137.85|135.25|137.92|135.32|137.85|135.25|0
1632877180000|2021-09-29 00:59:40|137.78|135.18|137.65|135.05|137.78|135.18|137.65|135.05|0
1632877190000|2021-09-29 00:59:50|137.72|135.12|137.65|135.05|137.72|135.12|137.65|135.05|0
1632877200000|2021-09-29 01:00:00|137.58|134.98|137.85|135.25|137.85|135.25|137.51|134.91|0
1632877210000|2021-09-29 01:00:10|137.78|135.18|137.58|134.98|137.78|135.18|137.58|134.98|0
1632877220000|2021-09-29 01:00:20|137.71|135.11|137.65|135.05|137.71|135.11|137.58|134.98|0
1632877230000|2021-09-29 01:00:30|137.58|134.98|137.44|134.84|137.58|134.98|137.44|134.84|0
1632877240000|2021-09-29 01:00:40|137.51|134.91|137.27|134.67|137.51|134.91|137.27|134.67|0
1632877250000|2021-09-29 01:00:50|137.23|134.63|137.3|134.7|137.3|134.7|137.23|134.63|0
1632877260000|2021-09-29 01:01:00|137.23|134.63|137.3|134.7|137.37|134.77|137.23|134.63|0
1632877270000|2021-09-29 01:01:10|137.33|134.73|137.37|134.77|137.37|134.77|137.3|134.7|0
1632877280000|2021-09-29 01:01:20|137.3|134.7|137.16|134.56|137.3|134.7|137.16|134.56|0
1632877290000|2021-09-29 01:01:30|137.23|134.63|137.4|134.8|137.4|134.8|137.23|134.63|0
1632877300000|2021-09-29 01:01:40|137.44|134.84|137.51|134.91|137.51|134.91|137.44|134.84|0
1632877320000|2021-09-29 01:02:00|137.44|134.84|137.51|134.91|137.51|134.91|137.44|134.84|0
1632877330000|2021-09-29 01:02:10|137.58|134.98|137.64|135.04|137.64|135.04|137.58|134.98|0
1632877340000|2021-09-29 01:02:20|137.58|134.98|137.51|134.91|137.58|134.98|137.51|134.91|0
1632877350000|2021-09-29 01:02:30|137.58|134.98|137.44|134.84|137.58|134.98|137.44|134.84|0
1632877360000|2021-09-29 01:02:40|137.37|134.77|137.37|134.77|137.37|134.77|137.37|134.77|0
1632877370000|2021-09-29 01:02:50|137.3|134.7|137.37|134.77|137.37|134.77|137.3|134.7|0
1632877380000|2021-09-29 01:03:00|137.3|134.7|137.44|134.84|137.44|134.84|137.3|134.7|0
1632877390000|2021-09-29 01:03:10|137.37|134.77|137.37|134.77|137.37|134.77|137.3|134.7|0
1632877450000|2021-09-29 01:04:10|137.44|134.84|137.57|134.97|137.57|134.97|137.44|134.84|0
1632877460000|2021-09-29 01:04:20|137.64|135.04|137.64|135.04|137.64|135.04|137.64|135.04|0
1632877470000|2021-09-29 01:04:30|137.5|134.9|137.57|134.97|137.64|135.04|137.5|134.9|0
1632877480000|2021-09-29 01:04:40|137.64|135.04|137.57|134.97|137.64|135.04|137.57|134.97|0
1632877490000|2021-09-29 01:04:50|137.64|135.04|137.64|135.04|137.64|135.04|137.57|134.97|0
1632877500000|2021-09-29 01:05:00|137.57|134.97|137.64|135.04|137.64|135.04|137.57|134.97|0
1632877510000|2021-09-29 01:05:10|137.68|135.08|137.71|135.11|137.71|135.11|137.64|135.04|0
1632877520000|2021-09-29 01:05:20|137.78|135.18|137.75|135.15|137.78|135.18|137.71|135.11|0
1632877530000|2021-09-29 01:05:30|137.71|135.11|137.71|135.11|137.75|135.15|137.71|135.11|0
1632877540000|2021-09-29 01:05:40|137.64|135.04|137.64|135.04|137.64|135.04|137.57|134.97|0
1632877550000|2021-09-29 01:05:50|137.57|134.97|137.57|134.97|137.61|135.01|137.57|134.97|0
1632877560000|2021-09-29 01:06:00|137.64|135.04|137.68|135.08|137.68|135.08|137.64|135.04|0
1632877570000|2021-09-29 01:06:10|137.71|135.11|137.64|135.04|137.71|135.11|137.64|135.04|0
1632877580000|2021-09-29 01:06:20|137.71|135.11|137.71|135.11|137.71|135.11|137.64|135.04|0
1632877600000|2021-09-29 01:06:40|137.78|135.18|137.92|135.32|137.92|135.32|137.78|135.18|0
1632877610000|2021-09-29 01:06:50|137.85|135.25|137.85|135.25|137.92|135.32|137.85|135.25|0
1632877620000|2021-09-29 01:07:00|137.78|135.18|137.78|135.18|137.78|135.18|137.78|135.18|0
1632877630000|2021-09-29 01:07:10|137.71|135.11|137.92|135.32|137.92|135.32|137.71|135.11|0
1632877640000|2021-09-29 01:07:20|137.99|135.39|138.06|135.46|138.06|135.46|137.99|135.39|0
1632877650000|2021-09-29 01:07:30|138.2|135.6|138.13|135.53|138.2|135.6|138.13|135.53|0
1632877660000|2021-09-29 01:07:40|138.2|135.6|138.13|135.53|138.2|135.6|138.13|135.53|0
1632877670000|2021-09-29 01:07:50|138.16|135.56|138.2|135.6|138.2|135.6|138.06|135.46|0
1632877690000|2021-09-29 01:08:10|138.27|135.67|138.34|135.74|138.34|135.74|138.27|135.67|0
1632877700000|2021-09-29 01:08:20|138.48|135.88|138.48|135.88|138.48|135.88|138.48|135.88|0
1632877710000|2021-09-29 01:08:30|138.54|135.94|138.54|135.94|138.54|135.94|138.54|135.94|0
1632877720000|2021-09-29 01:08:40|138.48|135.88|138.54|135.94|138.54|135.94|138.48|135.88|0
1632877730000|2021-09-29 01:08:50|138.51|135.91|138.68|136.08|138.68|136.08|138.47|135.87|0
1632877740000|2021-09-29 01:09:00|138.89|136.29|139.24|136.64|139.24|136.64|138.89|136.29|0
1632877750000|2021-09-29 01:09:10|139.38|136.78|139.03|136.43|139.38|136.78|139.03|136.43|0
1632877760000|2021-09-29 01:09:20|138.96|136.36|138.89|136.29|138.96|136.36|138.89|136.29|0
1632877770000|2021-09-29 01:09:30|138.79|136.19|138.79|136.19|138.79|136.19|138.79|136.19|0
1632877780000|2021-09-29 01:09:40|138.89|136.29|139.03|136.43|139.03|136.43|138.89|136.29|0
1632877790000|2021-09-29 01:09:50|139.17|136.57|139.17|136.57|139.17|136.57|139.17|136.57|0
1632877800000|2021-09-29 01:10:00|139.38|136.78|138.96|136.36|139.38|136.78|138.96|136.36|0
1632877810000|2021-09-29 01:10:10|138.93|136.33|138.82|136.22|138.93|136.33|138.82|136.22|0
1632877820000|2021-09-29 01:10:20|138.75|136.15|138.82|136.22|138.82|136.22|138.75|136.15|0
1632877830000|2021-09-29 01:10:30|138.68|136.08|138.68|136.08|138.68|136.08|138.68|136.08|0
1632877840000|2021-09-29 01:10:40|138.82|136.22|138.68|136.08|138.82|136.22|138.68|136.08|0
1632877850000|2021-09-29 01:10:50|138.61|136.01|138.4|135.8|138.61|136.01|138.4|135.8|0
1632877860000|2021-09-29 01:11:00|138.33|135.73|138.27|135.67|138.33|135.73|138.27|135.67|0
1632877870000|2021-09-29 01:11:10|138.33|135.73|138.2|135.6|138.33|135.73|138.2|135.6|0
1632877880000|2021-09-29 01:11:20|138.26|135.66|138.33|135.73|138.4|135.8|138.26|135.66|0
1632877890000|2021-09-29 01:11:30|138.2|135.6|138.13|135.53|138.2|135.6|138.13|135.53|0
1632877900000|2021-09-29 01:11:40|138.16|135.56|138.2|135.6|138.33|135.73|138.16|135.56|0
1632877910000|2021-09-29 01:11:50|138.26|135.66|138.2|135.6|138.26|135.66|138.2|135.6|0
1632877920000|2021-09-29 01:12:00|138.26|135.66|138.37|135.77|138.37|135.77|138.26|135.66|0
1632877930000|2021-09-29 01:12:10|138.33|135.73|138.47|135.87|138.47|135.87|138.33|135.73|0
1632877940000|2021-09-29 01:12:20|138.54|135.94|138.54|135.94|138.54|135.94|138.54|135.94|0
1632877950000|2021-09-29 01:12:30|138.47|135.87|138.54|135.94|138.54|135.94|138.47|135.87|0
1632877960000|2021-09-29 01:12:40|138.68|136.08|138.75|136.15|138.75|136.15|138.68|136.08|0
1632877970000|2021-09-29 01:12:50|138.68|136.08|138.61|136.01|138.68|136.08|138.61|136.01|0
1632877980000|2021-09-29 01:13:00|138.68|136.08|138.54|135.94|138.68|136.08|138.54|135.94|0
1632877990000|2021-09-29 01:13:10|138.47|135.87|138.12|135.52|138.47|135.87|138.12|135.52|0
1632878000000|2021-09-29 01:13:20|138.26|135.66|138.26|135.66|138.26|135.66|138.19|135.59|0
1632878010000|2021-09-29 01:13:30|138.19|135.59|138.12|135.52|138.19|135.59|138.12|135.52|0
1632878020000|2021-09-29 01:13:40|137.92|135.32|137.99|135.39|137.99|135.39|137.92|135.32|0
1632878030000|2021-09-29 01:13:50|137.92|135.32|138.06|135.46|138.06|135.46|137.92|135.32|0
1632878040000|2021-09-29 01:14:00|137.99|135.39|137.99|135.39|137.99|135.39|137.99|135.39|0
1632878050000|2021-09-29 01:14:10|137.95|135.35|138.23|135.63|138.23|135.63|137.92|135.32|0
1632878060000|2021-09-29 01:14:20|138.26|135.66|137.99|135.39|138.26|135.66|137.99|135.39|0
1632878070000|2021-09-29 01:14:30|138.02|135.42|138.02|135.42|138.02|135.42|138.02|135.42|0
1632878080000|2021-09-29 01:14:40|137.99|135.39|138.05|135.45|138.05|135.45|137.99|135.39|0
1632878090000|2021-09-29 01:14:50|137.99|135.39|138.09|135.49|138.09|135.49|137.99|135.39|0
1632878100000|2021-09-29 01:15:00|138.16|135.56|138.12|135.52|138.16|135.56|138.12|135.52|0
1632878120000|2021-09-29 01:15:20|138.16|135.56|138.12|135.52|138.19|135.59|138.12|135.52|0
1632878130000|2021-09-29 01:15:30|138.16|135.56|137.98|135.38|138.16|135.56|137.98|135.38|0
1632878140000|2021-09-29 01:15:40|137.92|135.32|137.85|135.25|137.92|135.32|137.85|135.25|0
1632878150000|2021-09-29 01:15:50|137.78|135.18|137.81|135.21|137.85|135.25|137.78|135.18|0
1632878160000|2021-09-29 01:16:00|138.05|135.45|138.12|135.52|138.12|135.52|137.98|135.38|0
1632878170000|2021-09-29 01:16:10|138.19|135.59|138.05|135.45|138.19|135.59|138.05|135.45|0
1632878180000|2021-09-29 01:16:20|137.98|135.38|137.91|135.31|137.98|135.38|137.91|135.31|0
1632878190000|2021-09-29 01:16:30|137.85|135.25|137.85|135.25|137.85|135.25|137.85|135.25|0
1632878200000|2021-09-29 01:16:40|137.91|135.31|137.85|135.25|137.91|135.31|137.85|135.25|0
1632878220000|2021-09-29 01:17:00|137.91|135.31|137.98|135.38|137.98|135.38|137.91|135.31|0
1632878230000|2021-09-29 01:17:10|138.12|135.52|138.05|135.45|138.12|135.52|138.05|135.45|0
1632878240000|2021-09-29 01:17:20|138.12|135.52|138.12|135.52|138.12|135.52|138.12|135.52|0
1632878250000|2021-09-29 01:17:30|138.19|135.59|138.26|135.66|138.26|135.66|138.19|135.59|0
1632878260000|2021-09-29 01:17:40|138.4|135.8|138.26|135.66|138.4|135.8|138.26|135.66|0
1632878270000|2021-09-29 01:17:50|138.3|135.7|138.47|135.87|138.47|135.87|138.26|135.66|0
1632878280000|2021-09-29 01:18:00|138.54|135.94|138.4|135.8|138.54|135.94|138.4|135.8|0
1632878290000|2021-09-29 01:18:10|138.47|135.87|138.61|136.01|138.61|136.01|138.47|135.87|0
1632878300000|2021-09-29 01:18:20|138.75|136.15|138.82|136.22|138.89|136.29|138.75|136.15|0
1632878310000|2021-09-29 01:18:30|138.86|136.26|138.96|136.36|138.96|136.36|138.82|136.22|0
1632878320000|2021-09-29 01:18:40|139.06|136.46|139.06|136.46|139.06|136.46|139.06|136.46|0
1632878330000|2021-09-29 01:18:50|139.1|136.5|139.1|136.5|139.1|136.5|139.03|136.43|0
1632878340000|2021-09-29 01:19:00|139.06|136.46|138.82|136.22|139.06|136.46|138.82|136.22|0
1632878360000|2021-09-29 01:19:20|138.75|136.15|138.89|136.29|138.89|136.29|138.75|136.15|0
1632878380000|2021-09-29 01:19:40|138.82|136.22|138.89|136.29|138.89|136.29|138.82|136.22|0
1632878390000|2021-09-29 01:19:50|138.96|136.36|139.17|136.57|139.31|136.71|138.96|136.36|0
1632878400000|2021-09-29 01:20:00|139.1|136.5|139.38|136.78|139.38|136.78|139.1|136.5|0
1632878410000|2021-09-29 01:20:10|139.45|136.85|139.45|136.85|139.45|136.85|139.38|136.78|0
1632878420000|2021-09-29 01:20:20|139.38|136.78|139.38|136.78|139.45|136.85|139.38|136.78|0
1632878430000|2021-09-29 01:20:30|139.52|136.92|139.59|136.99|139.59|136.99|139.52|136.92|0
1632878440000|2021-09-29 01:20:40|139.8|137.2|139.73|137.13|139.87|137.27|139.73|137.13|0
1632878450000|2021-09-29 01:20:50|139.66|137.06|139.73|137.13|139.73|137.13|139.66|137.06|0
1632878460000|2021-09-29 01:21:00|139.8|137.2|139.73|137.13|139.8|137.2|139.73|137.13|0
1632878470000|2021-09-29 01:21:10|139.66|137.06|139.87|137.27|139.87|137.27|139.62|137.02|0
1632878480000|2021-09-29 01:21:20|139.94|137.34|139.87|137.27|139.94|137.34|139.87|137.27|0
1632878490000|2021-09-29 01:21:30|139.8|137.2|139.8|137.2|139.8|137.2|139.73|137.13|0
1632878500000|2021-09-29 01:21:40|139.73|137.13|139.66|137.06|139.73|137.13|139.66|137.06|0
1632878510000|2021-09-29 01:21:50|139.73|137.13|139.66|137.06|139.73|137.13|139.66|137.06|0
1632878520000|2021-09-29 01:22:00|139.59|136.99|139.59|136.99|139.59|136.99|139.59|136.99|0
1632878530000|2021-09-29 01:22:10|139.52|136.92|139.38|136.78|139.52|136.92|139.38|136.78|0
1632878540000|2021-09-29 01:22:20|139.34|136.74|139.31|136.71|139.38|136.78|139.31|136.71|0
1632878550000|2021-09-29 01:22:30|139.45|136.85|139.38|136.78|139.45|136.85|139.38|136.78|0
1632878560000|2021-09-29 01:22:40|139.45|136.85|139.52|136.92|139.52|136.92|139.45|136.85|0
1632878570000|2021-09-29 01:22:50|139.59|136.99|139.59|136.99|139.59|136.99|139.59|136.99|0
1632878580000|2021-09-29 01:23:00|139.45|136.85|139.52|136.92|139.52|136.92|139.45|136.85|0
1632878590000|2021-09-29 01:23:10|139.45|136.85|139.45|136.85|139.45|136.85|139.45|136.85|0
1632878600000|2021-09-29 01:23:20|139.38|136.78|139.31|136.71|139.38|136.78|139.31|136.71|0
1632878610000|2021-09-29 01:23:30|139.38|136.78|139.38|136.78|139.38|136.78|139.38|136.78|0
1632878620000|2021-09-29 01:23:40|139.31|136.71|139.24|136.64|139.31|136.71|139.24|136.64|0
1632878630000|2021-09-29 01:23:50|139.38|136.78|139.31|136.71|139.38|136.78|139.31|136.71|0
1632878640000|2021-09-29 01:24:00|139.38|136.78|139.52|136.92|139.52|136.92|139.38|136.78|0
1632878650000|2021-09-29 01:24:10|139.59|136.99|139.66|137.06|139.66|137.06|139.59|136.99|0
1632878660000|2021-09-29 01:24:20|139.73|137.13|139.66|137.06|139.73|137.13|139.66|137.06|0
1632878670000|2021-09-29 01:24:30|139.59|136.99|139.59|136.99|139.59|136.99|139.59|136.99|0
1632878680000|2021-09-29 01:24:40|139.66|137.06|139.73|137.13|139.73|137.13|139.66|137.06|0
1632878690000|2021-09-29 01:24:50|139.69|137.09|139.69|137.09|139.69|137.09|139.69|137.09|0
1632878700000|2021-09-29 01:25:00|139.66|137.06|139.73|137.13|139.73|137.13|139.66|137.06|0
1632878710000|2021-09-29 01:25:10|139.65|137.05|139.8|137.2|139.8|137.2|139.65|137.05|0
1632878720000|2021-09-29 01:25:20|139.87|137.27|139.73|137.13|139.87|137.27|139.73|137.13|0
1632878730000|2021-09-29 01:25:30|139.72|137.12|139.65|137.05|139.72|137.12|139.58|136.98|0
1632878740000|2021-09-29 01:25:40|139.58|136.98|139.62|137.02|139.65|137.05|139.58|136.98|0
1632878750000|2021-09-29 01:25:50|139.58|136.98|139.37|136.77|139.58|136.98|139.37|136.77|0
1632878760000|2021-09-29 01:26:00|139.44|136.84|139.51|136.91|139.58|136.98|139.44|136.84|0
1632878770000|2021-09-29 01:26:10|139.65|137.05|139.79|137.19|139.79|137.19|139.65|137.05|0
1632878780000|2021-09-29 01:26:20|139.86|137.26|139.86|137.26|139.86|137.26|139.79|137.19|0
1632878790000|2021-09-29 01:26:30|139.97|137.37|140.01|137.41|140.01|137.41|139.97|137.37|0
1632878800000|2021-09-29 01:26:40|140.08|137.48|140.08|137.48|140.08|137.48|140.01|137.41|0
1632878810000|2021-09-29 01:26:50|140.15|137.55|140.08|137.48|140.15|137.55|140.08|137.48|0
1632878820000|2021-09-29 01:27:00|140.15|137.55|140.22|137.62|140.22|137.62|140.15|137.55|0
1632878830000|2021-09-29 01:27:10|140.15|137.55|140.08|137.48|140.15|137.55|140.08|137.48|0
1632878840000|2021-09-29 01:27:20|139.93|137.33|140|137.4|140|137.4|139.93|137.33|0
1632878850000|2021-09-29 01:27:30|140.08|137.48|140.18|137.58|140.18|137.58|140|137.4|0
1632878860000|2021-09-29 01:27:40|140.08|137.48|140|137.4|140.08|137.48|140|137.4|0
1632878870000|2021-09-29 01:27:50|140.08|137.48|140.15|137.55|140.15|137.55|140.07|137.47|0
1632878880000|2021-09-29 01:28:00|140.22|137.62|140.07|137.47|140.22|137.62|140.07|137.47|0
1632878890000|2021-09-29 01:28:10|140.22|137.62|140.22|137.62|140.22|137.62|140.22|137.62|0
1632878900000|2021-09-29 01:28:20|140.15|137.55|140.15|137.55|140.15|137.55|140.15|137.55|0
1632878910000|2021-09-29 01:28:30|140.18|137.58|140.22|137.62|140.22|137.62|140.18|137.58|0
1632878920000|2021-09-29 01:28:40|140.14|137.54|140.18|137.58|140.18|137.58|140.14|137.54|0
1632878930000|2021-09-29 01:28:50|140.22|137.62|140.5|137.9|140.5|137.9|140.22|137.62|0
1632878940000|2021-09-29 01:29:00|140.43|137.83|140.36|137.76|140.5|137.9|140.36|137.76|0
1632878950000|2021-09-29 01:29:10|140.29|137.69|140.36|137.76|140.43|137.83|140.29|137.69|0
1632878960000|2021-09-29 01:29:20|140.29|137.69|140.29|137.69|140.29|137.69|140.29|137.69|0
1632878970000|2021-09-29 01:29:30|140.21|137.61|140.21|137.61|140.21|137.61|140.21|137.61|0
1632878980000|2021-09-29 01:29:40|140.29|137.69|140.21|137.61|140.29|137.69|140.21|137.61|0
1632878990000|2021-09-29 01:29:50|140.14|137.54|140.21|137.61|140.21|137.61|140.14|137.54|0
1632879000000|2021-09-29 01:30:00|140.28|137.68|140.78|138.18|140.78|138.18|140.28|137.68|0
1632879010000|2021-09-29 01:30:10|140.85|138.25|140.71|138.11|140.92|138.32|140.71|138.11|0
1632879020000|2021-09-29 01:30:20|140.57|137.97|140.53|137.93|140.57|137.97|140.5|137.9|0
1632879030000|2021-09-29 01:30:30|140.36|137.76|140.57|137.97|140.57|137.97|140.36|137.76|0
1632879040000|2021-09-29 01:30:40|140.64|138.04|140.64|138.04|140.64|138.04|140.57|137.97|0
1632879050000|2021-09-29 01:30:50|141.06|138.46|140.92|138.32|141.06|138.46|140.85|138.25|0
1632879060000|2021-09-29 01:31:00|141.06|138.46|140.99|138.39|141.06|138.46|140.99|138.39|0
1632879070000|2021-09-29 01:31:10|140.85|138.25|140.85|138.25|140.85|138.25|140.78|138.18|0
1632879080000|2021-09-29 01:31:20|140.99|138.39|140.92|138.32|140.99|138.39|140.92|138.32|0
1632879090000|2021-09-29 01:31:30|140.99|138.39|140.99|138.39|140.99|138.39|140.96|138.36|0
1632879100000|2021-09-29 01:31:40|140.92|138.32|140.92|138.32|140.92|138.32|140.85|138.25|0
1632879110000|2021-09-29 01:31:50|140.85|138.25|140.64|138.04|140.85|138.25|140.57|137.97|0
1632879120000|2021-09-29 01:32:00|140.71|138.11|140.78|138.18|140.78|138.18|140.71|138.11|0
1632879140000|2021-09-29 01:32:20|140.85|138.25|140.78|138.18|140.85|138.25|140.78|138.18|0
1632879150000|2021-09-29 01:32:30|140.71|138.11|140.85|138.25|140.85|138.25|140.71|138.11|0
1632879160000|2021-09-29 01:32:40|140.78|138.18|140.78|138.18|140.78|138.18|140.78|138.18|0
1632879170000|2021-09-29 01:32:50|140.71|138.11|140.85|138.25|140.85|138.25|140.71|138.11|0
1632879180000|2021-09-29 01:33:00|140.92|138.32|140.74|138.14|140.92|138.32|140.71|138.11|0
1632879190000|2021-09-29 01:33:10|140.71|138.11|140.57|137.97|140.71|138.11|140.57|137.97|0
1632879200000|2021-09-29 01:33:20|140.49|137.89|140.71|138.11|140.78|138.18|140.49|137.89|0
1632879210000|2021-09-29 01:33:30|140.85|138.25|141.06|138.46|141.06|138.46|140.85|138.25|0
1632879220000|2021-09-29 01:33:40|140.99|138.39|141.06|138.46|141.06|138.46|140.99|138.39|0
1632879230000|2021-09-29 01:33:50|141.13|138.53|141.06|138.46|141.13|138.53|141.06|138.46|0
1632879240000|2021-09-29 01:34:00|141.13|138.53|141.48|138.88|141.48|138.88|141.13|138.53|0
1632879250000|2021-09-29 01:34:10|141.63|139.03|141.55|138.95|141.7|139.1|141.55|138.95|0
1632879260000|2021-09-29 01:34:20|141.48|138.88|141.41|138.81|141.55|138.95|141.41|138.81|0
1632879270000|2021-09-29 01:34:30|141.34|138.74|141.34|138.74|141.63|139.03|141.34|138.74|0
1632879280000|2021-09-29 01:34:40|141.27|138.67|141.27|138.67|141.27|138.67|141.2|138.6|0
1632879290000|2021-09-29 01:34:50|141.2|138.6|140.99|138.39|141.2|138.6|140.99|138.39|0
1632879300000|2021-09-29 01:35:00|141.06|138.46|141.13|138.53|141.13|138.53|141.06|138.46|0
1632879310000|2021-09-29 01:35:10|140.99|138.39|140.92|138.32|140.99|138.39|140.92|138.32|0
1632879320000|2021-09-29 01:35:20|140.78|138.18|140.78|138.18|140.92|138.32|140.78|138.18|0
1632879330000|2021-09-29 01:35:30|140.71|138.11|140.63|138.03|140.71|138.11|140.56|137.96|0
1632879340000|2021-09-29 01:35:40|140.49|137.89|140.42|137.82|140.49|137.89|140.42|137.82|0
1632879350000|2021-09-29 01:35:50|140.49|137.89|140.42|137.82|140.49|137.89|140.42|137.82|0
1632879360000|2021-09-29 01:36:00|140.49|137.89|140.49|137.89|140.56|137.96|140.46|137.86|0
1632879370000|2021-09-29 01:36:10|140.56|137.96|140.56|137.96|140.56|137.96|140.49|137.89|0
1632879380000|2021-09-29 01:36:20|140.63|138.03|140.7|138.1|140.7|138.1|140.63|138.03|0
1632879390000|2021-09-29 01:36:30|140.74|138.14|140.85|138.25|140.85|138.25|140.7|138.1|0
1632879400000|2021-09-29 01:36:40|140.7|138.1|140.42|137.82|140.7|138.1|140.42|137.82|0
1632879410000|2021-09-29 01:36:50|140.28|137.68|140.14|137.54|140.28|137.68|140.14|137.54|0
1632879420000|2021-09-29 01:37:00|140.21|137.61|140.07|137.47|140.21|137.61|140.07|137.47|0
1632879430000|2021-09-29 01:37:10|140.14|137.54|140.14|137.54|140.14|137.54|140.14|137.54|0
1632879440000|2021-09-29 01:37:20|140.04|137.44|140|137.4|140.11|137.51|140|137.4|0
1632879450000|2021-09-29 01:37:30|140.07|137.47|140.07|137.47|140.07|137.47|140.07|137.47|0
1632879460000|2021-09-29 01:37:40|140.14|137.54|140.21|137.61|140.21|137.61|140.14|137.54|0
1632879470000|2021-09-29 01:37:50|140.14|137.54|140.42|137.82|140.42|137.82|140.14|137.54|0
1632879480000|2021-09-29 01:38:00|140.49|137.89|140.42|137.82|140.49|137.89|140.42|137.82|0
1632879490000|2021-09-29 01:38:10|140.49|137.89|140.92|138.32|140.92|138.32|140.49|137.89|0
1632879500000|2021-09-29 01:38:20|140.77|138.17|140.99|138.39|140.99|138.39|140.77|138.17|0
1632879510000|2021-09-29 01:38:30|141.06|138.46|141.13|138.53|141.13|138.53|141.06|138.46|0
1632879520000|2021-09-29 01:38:40|141.16|138.56|141.13|138.53|141.2|138.6|141.13|138.53|0
1632879530000|2021-09-29 01:38:50|141.06|138.46|140.92|138.32|141.13|138.53|140.92|138.32|0
1632879540000|2021-09-29 01:39:00|141.06|138.46|140.92|138.32|141.06|138.46|140.84|138.24|0
1632879550000|2021-09-29 01:39:10|140.88|138.28|140.7|138.1|140.92|138.32|140.7|138.1|0
1632879560000|2021-09-29 01:39:20|140.56|137.96|140.56|137.96|140.56|137.96|140.56|137.96|0
1632879570000|2021-09-29 01:39:30|140.63|138.03|140.7|138.1|140.7|138.1|140.63|138.03|0
1632879580000|2021-09-29 01:39:40|140.49|137.89|140.42|137.82|140.49|137.89|140.35|137.75|0
1632879590000|2021-09-29 01:39:50|140.32|137.72|140.28|137.68|140.32|137.72|140.28|137.68|0
1632879600000|2021-09-29 01:40:00|140.35|137.75|140.28|137.68|140.35|137.75|140.21|137.61|0
1632879610000|2021-09-29 01:40:10|140.21|137.61|140.28|137.68|140.28|137.68|140.21|137.61|0
1632879620000|2021-09-29 01:40:20|140.21|137.61|140.21|137.61|140.21|137.61|140.21|137.61|0
1632879630000|2021-09-29 01:40:30|140.14|137.54|140.28|137.68|140.28|137.68|140.14|137.54|0
1632879640000|2021-09-29 01:40:40|140.25|137.65|140.14|137.54|140.25|137.65|140.14|137.54|0
1632879650000|2021-09-29 01:40:50|140.07|137.47|140.03|137.43|140.07|137.47|140|137.4|0
1632879660000|2021-09-29 01:41:00|140|137.4|140|137.4|140.07|137.47|140|137.4|0
1632879670000|2021-09-29 01:41:10|140.07|137.47|140.07|137.47|140.07|137.47|140.03|137.43|0
1632879680000|2021-09-29 01:41:20|140|137.4|140|137.4|140.07|137.47|140|137.4|0
1632879690000|2021-09-29 01:41:30|140.07|137.47|140.07|137.47|140.14|137.54|140.07|137.47|0
1632879700000|2021-09-29 01:41:40|140.14|137.54|140.14|137.54|140.14|137.54|140.14|137.54|0
1632879710000|2021-09-29 01:41:50|140.21|137.61|140.21|137.61|140.21|137.61|140.21|137.61|0
1632879720000|2021-09-29 01:42:00|140.28|137.68|140|137.4|140.28|137.68|140|137.4|0
1632879730000|2021-09-29 01:42:10|139.79|137.19|139.72|137.12|139.79|137.19|139.72|137.12|0
1632879740000|2021-09-29 01:42:20|139.79|137.19|139.79|137.19|139.79|137.19|139.72|137.12|0
1632879750000|2021-09-29 01:42:30|139.75|137.15|139.65|137.05|139.75|137.15|139.65|137.05|0
1632879760000|2021-09-29 01:42:40|139.58|136.98|139.58|136.98|139.58|136.98|139.51|136.91|0
1632879770000|2021-09-29 01:42:50|139.65|137.05|139.72|137.12|139.72|137.12|139.65|137.05|0
1632879780000|2021-09-29 01:43:00|139.79|137.19|139.72|137.12|139.93|137.33|139.72|137.12|0
1632879790000|2021-09-29 01:43:10|139.79|137.19|139.72|137.12|139.79|137.19|139.72|137.12|0
1632879800000|2021-09-29 01:43:20|139.65|137.05|139.44|136.84|139.65|137.05|139.44|136.84|0
1632879810000|2021-09-29 01:43:30|139.51|136.91|139.51|136.91|139.51|136.91|139.37|136.77|0
1632879820000|2021-09-29 01:43:40|139.65|137.05|139.51|136.91|139.65|137.05|139.51|136.91|0
1632879840000|2021-09-29 01:44:00|139.44|136.84|139.37|136.77|139.44|136.84|139.37|136.77|0
1632879850000|2021-09-29 01:44:10|139.16|136.56|139.19|136.59|139.23|136.63|139.16|136.56|0
1632879860000|2021-09-29 01:44:20|139.16|136.56|139.16|136.56|139.16|136.56|139.02|136.42|0
1632879870000|2021-09-29 01:44:30|139.02|136.42|139.16|136.56|139.23|136.63|139.02|136.42|0
1632879880000|2021-09-29 01:44:40|139.09|136.49|139.02|136.42|139.16|136.56|139.02|136.42|0
1632879890000|2021-09-29 01:44:50|139.09|136.49|139.12|136.52|139.15|136.55|139.08|136.48|0
1632879900000|2021-09-29 01:45:00|138.95|136.35|138.74|136.14|138.95|136.35|138.74|136.14|0
1632879910000|2021-09-29 01:45:10|138.84|136.24|138.81|136.21|138.84|136.24|138.81|136.21|0
1632879920000|2021-09-29 01:45:20|138.95|136.35|139.01|136.41|139.01|136.41|138.94|136.34|0
1632879930000|2021-09-29 01:45:30|138.88|136.28|138.94|136.34|138.94|136.34|138.88|136.28|0
1632879940000|2021-09-29 01:45:40|139.01|136.41|139.08|136.48|139.08|136.48|139.01|136.41|0
1632879950000|2021-09-29 01:45:50|139.01|136.41|139.08|136.48|139.08|136.48|139.01|136.41|0
1632879960000|2021-09-29 01:46:00|139.05|136.45|139.22|136.62|139.22|136.62|139.05|136.45|0
1632879970000|2021-09-29 01:46:10|139.36|136.76|139.36|136.76|139.36|136.76|139.29|136.69|0
1632879980000|2021-09-29 01:46:20|139.29|136.69|139.36|136.76|139.36|136.76|139.29|136.69|0
1632879990000|2021-09-29 01:46:30|139.43|136.83|139.5|136.9|139.5|136.9|139.43|136.83|0
1632880000000|2021-09-29 01:46:40|139.57|136.97|139.5|136.9|139.57|136.97|139.5|136.9|0
1632880010000|2021-09-29 01:46:50|139.43|136.83|139.57|136.97|139.57|136.97|139.43|136.83|0
1632880020000|2021-09-29 01:47:00|139.64|137.04|139.36|136.76|139.64|137.04|139.36|136.76|0
1632880030000|2021-09-29 01:47:10|139.29|136.69|139.22|136.62|139.29|136.69|139.22|136.62|0
1632880040000|2021-09-29 01:47:20|139.29|136.69|139.29|136.69|139.29|136.69|139.29|136.69|0
1632880050000|2021-09-29 01:47:30|139.36|136.76|139.5|136.9|139.5|136.9|139.36|136.76|0
1632880060000|2021-09-29 01:47:40|139.54|136.94|139.57|136.97|139.57|136.97|139.5|136.9|0
1632880070000|2021-09-29 01:47:50|139.54|136.94|139.43|136.83|139.54|136.94|139.43|136.83|0
1632880080000|2021-09-29 01:48:00|139.57|136.97|139.5|136.9|139.57|136.97|139.5|136.9|0
1632880090000|2021-09-29 01:48:10|139.47|136.87|139.5|136.9|139.57|136.97|139.47|136.87|0
1632880100000|2021-09-29 01:48:20|139.43|136.83|139.29|136.69|139.5|136.9|139.29|136.69|0
1632880110000|2021-09-29 01:48:30|139.43|136.83|139.22|136.62|139.43|136.83|139.22|136.62|0
1632880120000|2021-09-29 01:48:40|139.29|136.69|139.12|136.52|139.29|136.69|139.12|136.52|0
1632880130000|2021-09-29 01:48:50|139.15|136.55|138.94|136.34|139.15|136.55|138.94|136.34|0
1632880140000|2021-09-29 01:49:00|138.84|136.24|138.87|136.27|138.87|136.27|138.8|136.2|0
1632880150000|2021-09-29 01:49:10|138.94|136.34|138.7|136.1|138.94|136.34|138.7|136.1|0
1632880160000|2021-09-29 01:49:20|138.73|136.13|138.73|136.13|138.73|136.13|138.66|136.06|0
1632880170000|2021-09-29 01:49:30|138.77|136.17|138.8|136.2|138.8|136.2|138.77|136.17|0
1632880180000|2021-09-29 01:49:40|138.87|136.27|138.84|136.24|138.87|136.27|138.84|136.24|0
1632880190000|2021-09-29 01:49:50|138.87|136.27|139.08|136.48|139.08|136.48|138.87|136.27|0
1632880200000|2021-09-29 01:50:00|139.22|136.62|139.22|136.62|139.22|136.62|139.15|136.55|0
1632880210000|2021-09-29 01:50:10|139.08|136.48|139.15|136.55|139.22|136.62|139.08|136.48|0
1632880220000|2021-09-29 01:50:20|139.08|136.48|139.15|136.55|139.22|136.62|139.08|136.48|0
1632880230000|2021-09-29 01:50:30|139.33|136.73|139.36|136.76|139.36|136.76|139.29|136.69|0
1632880240000|2021-09-29 01:50:40|139.33|136.73|139.43|136.83|139.43|136.83|139.33|136.73|0
1632880250000|2021-09-29 01:50:50|139.5|136.9|139.5|136.9|139.5|136.9|139.43|136.83|0
1632880260000|2021-09-29 01:51:00|139.57|136.97|139.82|137.22|139.82|137.22|139.57|136.97|0
1632880270000|2021-09-29 01:51:10|139.71|137.11|139.5|136.9|139.71|137.11|139.5|136.9|0
1632880280000|2021-09-29 01:51:20|139.43|136.83|139.64|137.04|139.64|137.04|139.43|136.83|0
1632880290000|2021-09-29 01:51:30|139.78|137.18|139.92|137.32|139.92|137.32|139.78|137.18|0
1632880300000|2021-09-29 01:51:40|140.06|137.46|140.06|137.46|140.06|137.46|139.99|137.39|0
1632880310000|2021-09-29 01:51:50|140.13|137.53|140.2|137.6|140.27|137.67|140.13|137.53|0
1632880320000|2021-09-29 01:52:00|140.27|137.67|140.24|137.64|140.27|137.67|140.13|137.53|0
1632880330000|2021-09-29 01:52:10|140.45|137.85|140.2|137.6|140.45|137.85|140.2|137.6|0
1632880340000|2021-09-29 01:52:20|140.13|137.53|140.27|137.67|140.34|137.74|140.13|137.53|0
1632880350000|2021-09-29 01:52:30|140.2|137.6|140.27|137.67|140.27|137.67|140.2|137.6|0
1632880360000|2021-09-29 01:52:40|140.34|137.74|140.13|137.53|140.34|137.74|140.13|137.53|0
1632880370000|2021-09-29 01:52:50|140.2|137.6|140.2|137.6|140.2|137.6|140.06|137.46|0
1632880380000|2021-09-29 01:53:00|140.13|137.53|139.99|137.39|140.13|137.53|139.99|137.39|0
1632880390000|2021-09-29 01:53:10|139.92|137.32|139.92|137.32|139.99|137.39|139.92|137.32|0
1632880400000|2021-09-29 01:53:20|139.85|137.25|140.06|137.46|140.06|137.46|139.85|137.25|0
1632880410000|2021-09-29 01:53:30|139.99|137.39|140.06|137.46|140.06|137.46|139.92|137.32|0
1632880420000|2021-09-29 01:53:40|139.99|137.39|140.13|137.53|140.13|137.53|139.99|137.39|0
1632880430000|2021-09-29 01:53:50|140.34|137.74|140.48|137.88|140.48|137.88|140.34|137.74|0
1632880440000|2021-09-29 01:54:00|140.41|137.81|140.55|137.95|140.55|137.95|140.41|137.81|0
1632880450000|2021-09-29 01:54:10|140.13|137.53|140.03|137.43|140.13|137.53|140.03|137.43|0
1632880460000|2021-09-29 01:54:20|139.99|137.39|139.64|137.04|139.99|137.39|139.64|137.04|0
1632880470000|2021-09-29 01:54:30|139.61|137.01|139.57|136.97|139.64|137.04|139.57|136.97|0
1632880480000|2021-09-29 01:54:40|139.5|136.9|139.64|137.04|139.64|137.04|139.5|136.9|0
1632880490000|2021-09-29 01:54:50|139.78|137.18|139.64|137.04|139.78|137.18|139.64|137.04|0
1632880500000|2021-09-29 01:55:00|139.68|137.08|139.36|136.76|139.68|137.08|139.36|136.76|0
1632880510000|2021-09-29 01:55:10|139.22|136.62|139.22|136.62|139.22|136.62|139.15|136.55|0
1632880520000|2021-09-29 01:55:20|139.29|136.69|139.15|136.55|139.29|136.69|139.15|136.55|0
1632880530000|2021-09-29 01:55:30|139.08|136.48|139.19|136.59|139.22|136.62|139.08|136.48|0
1632880540000|2021-09-29 01:55:40|139.22|136.62|139.29|136.69|139.36|136.76|139.22|136.62|0
1632880550000|2021-09-29 01:55:50|139.36|136.76|139.36|136.76|139.43|136.83|139.36|136.76|0
1632880560000|2021-09-29 01:56:00|139.5|136.9|139.5|136.9|139.5|136.9|139.5|136.9|0
1632880570000|2021-09-29 01:56:10|139.57|136.97|139.57|136.97|139.64|137.04|139.57|136.97|0
1632880580000|2021-09-29 01:56:20|139.5|136.9|139.43|136.83|139.57|136.97|139.43|136.83|0
1632880590000|2021-09-29 01:56:30|139.36|136.76|139.36|136.76|139.36|136.76|139.36|136.76|0
1632880600000|2021-09-29 01:56:40|139.29|136.69|139.29|136.69|139.33|136.73|139.22|136.62|0
1632880610000|2021-09-29 01:56:50|139.36|136.76|139.22|136.62|139.36|136.76|139.22|136.62|0
1632880620000|2021-09-29 01:57:00|139.01|136.41|139.08|136.48|139.22|136.62|139.01|136.41|0
1632880630000|2021-09-29 01:57:10|139.01|136.41|139.01|136.41|139.08|136.48|139.01|136.41|0
1632880640000|2021-09-29 01:57:20|139.15|136.55|139.29|136.69|139.29|136.69|139.15|136.55|0
1632880650000|2021-09-29 01:57:30|139.32|136.72|139.29|136.69|139.32|136.72|139.29|136.69|0
1632880660000|2021-09-29 01:57:40|139.36|136.76|139.36|136.76|139.46|136.86|139.36|136.76|0
1632880670000|2021-09-29 01:57:50|139.43|136.83|139.43|136.83|139.64|137.04|139.43|136.83|0
1632880680000|2021-09-29 01:58:00|139.5|136.9|139.5|136.9|139.5|136.9|139.43|136.83|0
1632880690000|2021-09-29 01:58:10|139.46|136.86|139.29|136.69|139.46|136.86|139.29|136.69|0
1632880700000|2021-09-29 01:58:20|139.22|136.62|139.29|136.69|139.29|136.69|139.22|136.62|0
1632880710000|2021-09-29 01:58:30|139.22|136.62|139.29|136.69|139.29|136.69|139.15|136.55|0
1632880720000|2021-09-29 01:58:40|139.15|136.55|139.15|136.55|139.22|136.62|139.15|136.55|0
1632880730000|2021-09-29 01:58:50|139.01|136.41|138.94|136.34|139.01|136.41|138.94|136.34|0
1632880740000|2021-09-29 01:59:00|138.87|136.27|139.15|136.55|139.15|136.55|138.87|136.27|0
1632880750000|2021-09-29 01:59:10|139.08|136.48|139.15|136.55|139.22|136.62|139.08|136.48|0
1632880760000|2021-09-29 01:59:20|139.22|136.62|139.08|136.48|139.22|136.62|139.01|136.41|0
1632880770000|2021-09-29 01:59:30|138.94|136.34|138.8|136.2|138.94|136.34|138.8|136.2|0
1632880780000|2021-09-29 01:59:40|138.87|136.27|138.87|136.27|138.87|136.27|138.73|136.13|0
1632880790000|2021-09-29 01:59:50|138.94|136.34|138.94|136.34|138.94|136.34|138.94|136.34|0
1632880800000|2021-09-29 02:00:00|138.87|136.27|138.73|136.13|138.87|136.27|138.66|136.06|0
1632880810000|2021-09-29 02:00:10|138.83|136.23|138.94|136.34|138.94|136.34|138.83|136.23|0
1632880820000|2021-09-29 02:00:20|139.04|136.44|139.08|136.48|139.08|136.48|138.87|136.27|0
1632880830000|2021-09-29 02:00:30|139.15|136.55|139.15|136.55|139.15|136.55|139.15|136.55|0
1632880840000|2021-09-29 02:00:40|139.22|136.62|139.32|136.72|139.43|136.83|139.22|136.62|0
1632880850000|2021-09-29 02:00:50|139.29|136.69|139.29|136.69|139.36|136.76|139.29|136.69|0
1632880860000|2021-09-29 02:01:00|139.22|136.62|139.29|136.69|139.29|136.69|139.22|136.62|0
1632880870000|2021-09-29 02:01:10|139.22|136.62|139.15|136.55|139.29|136.69|139.15|136.55|0
1632880880000|2021-09-29 02:01:20|139.11|136.51|138.94|136.34|139.11|136.51|138.94|136.34|0
1632880890000|2021-09-29 02:01:30|138.8|136.2|138.87|136.27|138.87|136.27|138.73|136.13|0
1632880900000|2021-09-29 02:01:40|138.8|136.2|138.73|136.13|138.8|136.2|138.73|136.13|0
1632880910000|2021-09-29 02:01:50|138.87|136.27|138.8|136.2|138.87|136.27|138.8|136.2|0
1632880920000|2021-09-29 02:02:00|138.87|136.27|138.87|136.27|138.87|136.27|138.73|136.13|0
1632880930000|2021-09-29 02:02:10|138.8|136.2|138.87|136.27|138.87|136.27|138.8|136.2|0
1632880940000|2021-09-29 02:02:20|138.8|136.2|138.87|136.27|138.87|136.27|138.76|136.16|0
1632880950000|2021-09-29 02:02:30|138.8|136.2|138.73|136.13|138.8|136.2|138.73|136.13|0
1632880960000|2021-09-29 02:02:40|138.66|136.06|138.59|135.99|138.66|136.06|138.52|135.92|0
1632880970000|2021-09-29 02:02:50|138.52|135.92|138.48|135.88|138.52|135.92|138.45|135.85|0
1632880980000|2021-09-29 02:03:00|138.52|135.92|138.52|135.92|138.52|135.92|138.45|135.85|0
1632880990000|2021-09-29 02:03:10|138.38|135.78|138.38|135.78|138.45|135.85|138.38|135.78|0
1632881000000|2021-09-29 02:03:20|138.24|135.64|138.38|135.78|138.38|135.78|138.24|135.64|0
1632881010000|2021-09-29 02:03:30|138.31|135.71|138.38|135.78|138.38|135.78|138.31|135.71|0
1632881020000|2021-09-29 02:03:40|138.34|135.74|138.38|135.78|138.38|135.78|138.34|135.74|0
1632881030000|2021-09-29 02:03:50|138.45|135.85|138.38|135.78|138.45|135.85|138.31|135.71|0
1632881040000|2021-09-29 02:04:00|138.34|135.74|138.38|135.78|138.45|135.85|138.34|135.74|0
1632881050000|2021-09-29 02:04:10|138.31|135.71|138.24|135.64|138.38|135.78|138.24|135.64|0
1632881060000|2021-09-29 02:04:20|138.1|135.5|138.03|135.43|138.1|135.5|138.03|135.43|0
1632881070000|2021-09-29 02:04:30|138.1|135.5|138.1|135.5|138.1|135.5|138.03|135.43|0
1632881080000|2021-09-29 02:04:40|138.07|135.47|137.89|135.29|138.07|135.47|137.89|135.29|0
1632881090000|2021-09-29 02:04:50|137.75|135.15|137.82|135.22|137.82|135.22|137.75|135.15|0
1632881100000|2021-09-29 02:05:00|137.75|135.15|137.68|135.08|137.75|135.15|137.61|135.01|0
1632881110000|2021-09-29 02:05:10|137.75|135.15|137.82|135.22|137.82|135.22|137.75|135.15|0
1632881120000|2021-09-29 02:05:20|137.89|135.29|137.96|135.36|137.96|135.36|137.89|135.29|0
1632881130000|2021-09-29 02:05:30|137.89|135.29|137.82|135.22|137.89|135.29|137.82|135.22|0
1632881140000|2021-09-29 02:05:40|137.89|135.29|137.82|135.22|137.89|135.29|137.82|135.22|0
1632881150000|2021-09-29 02:05:50|137.75|135.15|137.89|135.29|137.89|135.29|137.75|135.15|0
1632881160000|2021-09-29 02:06:00|137.82|135.22|137.68|135.08|137.82|135.22|137.68|135.08|0
1632881170000|2021-09-29 02:06:10|137.65|135.05|137.54|134.94|137.65|135.05|137.54|134.94|0
1632881180000|2021-09-29 02:06:20|137.61|135.01|137.68|135.08|137.68|135.08|137.58|134.98|0
1632881190000|2021-09-29 02:06:30|137.75|135.15|137.82|135.22|137.82|135.22|137.75|135.15|0
1632881200000|2021-09-29 02:06:40|137.75|135.15|137.75|135.15|137.75|135.15|137.75|135.15|0
1632881210000|2021-09-29 02:06:50|137.68|135.08|137.82|135.22|137.82|135.22|137.68|135.08|0
1632881220000|2021-09-29 02:07:00|137.79|135.19|137.86|135.26|137.86|135.26|137.79|135.19|0
1632881230000|2021-09-29 02:07:10|137.82|135.22|137.86|135.26|137.89|135.29|137.82|135.22|0
1632881240000|2021-09-29 02:07:20|137.89|135.29|137.89|135.29|137.96|135.36|137.89|135.29|0
1632881250000|2021-09-29 02:07:30|137.96|135.36|138.03|135.43|138.03|135.43|137.89|135.29|0
1632881260000|2021-09-29 02:07:40|137.96|135.36|138.03|135.43|138.03|135.43|137.96|135.36|0
1632881270000|2021-09-29 02:07:50|138.1|135.5|138.03|135.43|138.17|135.57|138.03|135.43|0
1632881280000|2021-09-29 02:08:00|138.1|135.5|138.17|135.57|138.17|135.57|138.1|135.5|0
1632881290000|2021-09-29 02:08:10|138.1|135.5|138.31|135.71|138.31|135.71|138.1|135.5|0
1632881300000|2021-09-29 02:08:20|138.24|135.64|138.31|135.71|138.31|135.71|138.24|135.64|0
1632881320000|2021-09-29 02:08:40|138.24|135.64|138.27|135.67|138.31|135.71|138.24|135.64|0
1632881330000|2021-09-29 02:08:50|138.24|135.64|138.17|135.57|138.24|135.64|138.17|135.57|0
1632881340000|2021-09-29 02:09:00|138.2|135.6|138.17|135.57|138.2|135.6|138.1|135.5|0
1632881350000|2021-09-29 02:09:10|138.1|135.5|138.03|135.43|138.1|135.5|138.03|135.43|0
1632881360000|2021-09-29 02:09:20|137.96|135.36|137.96|135.36|138.03|135.43|137.96|135.36|0
1632881370000|2021-09-29 02:09:30|138.03|135.43|138.1|135.5|138.1|135.5|138.03|135.43|0
1632881380000|2021-09-29 02:09:40|138.03|135.43|138.24|135.64|138.24|135.64|138.03|135.43|0
1632881390000|2021-09-29 02:09:50|138.27|135.67|138.44|135.84|138.44|135.84|138.27|135.67|0
1632881400000|2021-09-29 02:10:00|138.51|135.91|138.51|135.91|138.51|135.91|138.44|135.84|0
1632881410000|2021-09-29 02:10:10|138.37|135.77|138.24|135.64|138.37|135.77|138.24|135.64|0
1632881420000|2021-09-29 02:10:20|138.1|135.5|138.1|135.5|138.1|135.5|138.1|135.5|0
1632881430000|2021-09-29 02:10:30|138.03|135.43|138.03|135.43|138.03|135.43|137.96|135.36|0
1632881440000|2021-09-29 02:10:40|137.96|135.36|138.03|135.43|138.03|135.43|137.96|135.36|0
1632881450000|2021-09-29 02:10:50|137.96|135.36|138.03|135.43|138.03|135.43|137.96|135.36|0
1632881460000|2021-09-29 02:11:00|138.1|135.5|138.17|135.57|138.17|135.57|138.1|135.5|0
1632881470000|2021-09-29 02:11:10|138.3|135.7|138.24|135.64|138.3|135.7|138.24|135.64|0
1632881480000|2021-09-29 02:11:20|138.2|135.6|138.17|135.57|138.24|135.64|138.17|135.57|0
1632881490000|2021-09-29 02:11:30|138.23|135.63|138.37|135.77|138.37|135.77|138.23|135.63|0
1632881500000|2021-09-29 02:11:40|138.23|135.63|138.27|135.67|138.27|135.67|138.23|135.63|0
1632881510000|2021-09-29 02:11:50|138.3|135.7|138.23|135.63|138.3|135.7|138.23|135.63|0
1632881520000|2021-09-29 02:12:00|138.03|135.43|137.96|135.36|138.03|135.43|137.96|135.36|0
1632881530000|2021-09-29 02:12:10|138.03|135.43|138.03|135.43|138.03|135.43|137.99|135.39|0
1632881540000|2021-09-29 02:12:20|137.82|135.22|137.75|135.15|137.82|135.22|137.75|135.15|0
1632881550000|2021-09-29 02:12:30|137.68|135.08|137.75|135.15|137.75|135.15|137.68|135.08|0
1632881560000|2021-09-29 02:12:40|137.78|135.18|137.68|135.08|137.82|135.22|137.68|135.08|0
1632881580000|2021-09-29 02:13:00|137.82|135.22|137.96|135.36|137.96|135.36|137.82|135.22|0
1632881590000|2021-09-29 02:13:10|137.89|135.29|137.82|135.22|137.89|135.29|137.82|135.22|0
1632881600000|2021-09-29 02:13:20|137.78|135.18|137.75|135.15|137.78|135.18|137.75|135.15|0
1632881610000|2021-09-29 02:13:30|137.68|135.08|137.61|135.01|137.68|135.08|137.61|135.01|0
1632881620000|2021-09-29 02:13:40|137.68|135.08|137.61|135.01|137.68|135.08|137.61|135.01|0
1632881630000|2021-09-29 02:13:50|137.68|135.08|137.75|135.15|137.75|135.15|137.68|135.08|0
1632881640000|2021-09-29 02:14:00|137.82|135.22|137.75|135.15|137.82|135.22|137.68|135.08|0
1632881650000|2021-09-29 02:14:10|137.78|135.18|137.82|135.22|137.82|135.22|137.75|135.15|0
1632881660000|2021-09-29 02:14:20|137.85|135.25|137.82|135.22|137.89|135.29|137.82|135.22|0
1632881670000|2021-09-29 02:14:30|137.89|135.29|137.96|135.36|137.96|135.36|137.89|135.29|0
1632881680000|2021-09-29 02:14:40|137.89|135.29|137.96|135.36|137.96|135.36|137.89|135.29|0
1632881690000|2021-09-29 02:14:50|137.92|135.32|137.92|135.32|137.96|135.36|137.82|135.22|0
1632881700000|2021-09-29 02:15:00|137.96|135.36|138.02|135.42|138.02|135.42|137.96|135.36|0
1632881710000|2021-09-29 02:15:10|137.96|135.36|137.89|135.29|137.96|135.36|137.89|135.29|0
1632881720000|2021-09-29 02:15:20|137.96|135.36|137.75|135.15|137.96|135.36|137.75|135.15|0
1632881730000|2021-09-29 02:15:30|137.68|135.08|137.61|135.01|137.68|135.08|137.61|135.01|0
1632881740000|2021-09-29 02:15:40|137.54|134.94|137.82|135.22|137.82|135.22|137.54|134.94|0
1632881750000|2021-09-29 02:15:50|137.92|135.32|137.95|135.35|137.95|135.35|137.92|135.32|0
1632881760000|2021-09-29 02:16:00|137.89|135.29|137.95|135.35|137.95|135.35|137.89|135.29|0
1632881770000|2021-09-29 02:16:10|138.16|135.56|138.2|135.6|138.2|135.6|138.16|135.56|0
1632881780000|2021-09-29 02:16:20|138.16|135.56|138.16|135.56|138.23|135.63|138.16|135.56|0
1632881790000|2021-09-29 02:16:30|138.23|135.63|138.3|135.7|138.3|135.7|138.23|135.63|0
1632881800000|2021-09-29 02:16:40|138.16|135.56|138.16|135.56|138.23|135.63|138.16|135.56|0
1632881810000|2021-09-29 02:16:50|138.23|135.63|138.23|135.63|138.23|135.63|138.2|135.6|0
1632881820000|2021-09-29 02:17:00|138.09|135.49|138.09|135.49|138.09|135.49|138.02|135.42|0
1632881830000|2021-09-29 02:17:10|138.06|135.46|137.95|135.35|138.06|135.46|137.95|135.35|0
1632881840000|2021-09-29 02:17:20|137.88|135.28|138.02|135.42|138.02|135.42|137.88|135.28|0
1632881850000|2021-09-29 02:17:30|137.95|135.35|138.02|135.42|138.02|135.42|137.95|135.35|0
1632881860000|2021-09-29 02:17:40|137.95|135.35|137.95|135.35|137.95|135.35|137.82|135.22|0
1632881870000|2021-09-29 02:17:50|138.02|135.42|137.85|135.25|138.02|135.42|137.85|135.25|0
1632881880000|2021-09-29 02:18:00|137.88|135.28|137.75|135.15|137.88|135.28|137.75|135.15|0
1632881890000|2021-09-29 02:18:10|137.88|135.28|137.81|135.21|137.88|135.28|137.81|135.21|0
1632881900000|2021-09-29 02:18:20|137.75|135.15|137.68|135.08|137.75|135.15|137.68|135.08|0
1632881910000|2021-09-29 02:18:30|137.61|135.01|137.61|135.01|137.61|135.01|137.54|134.94|0
1632881920000|2021-09-29 02:18:40|137.75|135.15|137.75|135.15|137.75|135.15|137.75|135.15|0
1632881930000|2021-09-29 02:18:50|137.68|135.08|137.68|135.08|137.68|135.08|137.68|135.08|0
1632881940000|2021-09-29 02:19:00|137.61|135.01|137.68|135.08|137.68|135.08|137.61|135.01|0
1632881950000|2021-09-29 02:19:10|137.71|135.11|137.74|135.14|137.74|135.14|137.71|135.11|0
1632881960000|2021-09-29 02:19:20|137.78|135.18|137.81|135.21|137.81|135.21|137.78|135.18|0
1632881970000|2021-09-29 02:19:30|137.88|135.28|137.88|135.28|137.95|135.35|137.88|135.28|0
1632881980000|2021-09-29 02:19:40|137.92|135.32|137.81|135.21|137.92|135.32|137.81|135.21|0
1632881990000|2021-09-29 02:19:50|137.88|135.28|137.81|135.21|137.88|135.28|137.74|135.14|0
1632882000000|2021-09-29 02:20:00|137.74|135.14|137.74|135.14|137.74|135.14|137.61|135.01|0
1632882010000|2021-09-29 02:20:10|137.68|135.08|137.61|135.01|137.68|135.08|137.61|135.01|0
1632882020000|2021-09-29 02:20:20|137.54|134.94|137.54|134.94|137.61|135.01|137.54|134.94|0
1632882030000|2021-09-29 02:20:30|137.4|134.8|137.47|134.87|137.54|134.94|137.4|134.8|0
1632882040000|2021-09-29 02:20:40|137.54|134.94|137.61|135.01|137.61|135.01|137.54|134.94|0
1632882050000|2021-09-29 02:20:50|137.54|134.94|137.74|135.14|137.74|135.14|137.54|134.94|0
1632882060000|2021-09-29 02:21:00|137.67|135.07|137.4|134.8|137.67|135.07|137.4|134.8|0
1632882070000|2021-09-29 02:21:10|137.33|134.73|137.33|134.73|137.33|134.73|137.26|134.66|0
1632882080000|2021-09-29 02:21:20|137.3|134.7|137.23|134.63|137.33|134.73|137.23|134.63|0
1632882090000|2021-09-29 02:21:30|137.19|134.59|137.19|134.59|137.19|134.59|137.12|134.52|0
1632882100000|2021-09-29 02:21:40|137.05|134.45|137.05|134.45|137.05|134.45|137.05|134.45|0
1632882110000|2021-09-29 02:21:50|136.98|134.38|137.09|134.49|137.09|134.49|136.98|134.38|0
1632882120000|2021-09-29 02:22:00|137.12|134.52|137.12|134.52|137.12|134.52|137.05|134.45|0
1632882130000|2021-09-29 02:22:10|136.98|134.38|136.98|134.38|136.98|134.38|136.84|134.24|0
1632882140000|2021-09-29 02:22:20|136.91|134.31|136.98|134.38|136.98|134.38|136.91|134.31|0
1632882150000|2021-09-29 02:22:30|137.05|134.45|136.98|134.38|137.05|134.45|136.98|134.38|0
1632882160000|2021-09-29 02:22:40|137.05|134.45|136.98|134.38|137.05|134.45|136.98|134.38|0
1632882170000|2021-09-29 02:22:50|136.91|134.31|136.84|134.24|136.98|134.38|136.84|134.24|0
1632882180000|2021-09-29 02:23:00|136.77|134.17|136.91|134.31|136.91|134.31|136.77|134.17|0
1632882200000|2021-09-29 02:23:20|136.98|134.38|136.91|134.31|136.98|134.38|136.91|134.31|0
1632882210000|2021-09-29 02:23:30|136.98|134.38|136.98|134.38|136.98|134.38|136.98|134.38|0
1632882220000|2021-09-29 02:23:40|137.05|134.45|137.05|134.45|137.05|134.45|137.05|134.45|0
1632882230000|2021-09-29 02:23:50|137.02|134.42|137.02|134.42|137.02|134.42|136.98|134.38|0
1632882240000|2021-09-29 02:24:00|136.95|134.35|136.84|134.24|136.95|134.35|136.84|134.24|0
1632882260000|2021-09-29 02:24:20|136.77|134.17|136.77|134.17|136.77|134.17|136.77|134.17|0
1632882280000|2021-09-29 02:24:40|136.84|134.24|136.77|134.17|136.84|134.24|136.77|134.17|0
1632882290000|2021-09-29 02:24:50|136.84|134.24|136.84|134.24|136.84|134.24|136.84|134.24|0
1632882300000|2021-09-29 02:25:00|136.81|134.21|136.7|134.1|136.81|134.21|136.7|134.1|0
1632882310000|2021-09-29 02:25:10|136.64|134.04|136.64|134.04|136.64|134.04|136.57|133.97|0
1632882320000|2021-09-29 02:25:20|136.6|134|136.64|134.04|136.64|134.04|136.6|134|0
1632882330000|2021-09-29 02:25:30|136.57|133.97|136.7|134.1|136.7|134.1|136.57|133.97|0
1632882340000|2021-09-29 02:25:40|136.84|134.24|136.84|134.24|136.84|134.24|136.84|134.24|0
1632882350000|2021-09-29 02:25:50|136.91|134.31|136.84|134.24|136.91|134.31|136.84|134.24|0
1632882360000|2021-09-29 02:26:00|136.77|134.17|136.84|134.24|136.84|134.24|136.77|134.17|0
1632882370000|2021-09-29 02:26:10|136.91|134.31|136.84|134.24|136.91|134.31|136.84|134.24|0
1632882380000|2021-09-29 02:26:20|136.91|134.31|136.84|134.24|136.91|134.31|136.84|134.24|0
1632882390000|2021-09-29 02:26:30|136.77|134.17|136.7|134.1|136.77|134.17|136.7|134.1|0
1632882400000|2021-09-29 02:26:40|136.77|134.17|136.77|134.17|136.77|134.17|136.77|134.17|0
1632882410000|2021-09-29 02:26:50|136.84|134.24|136.88|134.28|136.88|134.28|136.84|134.24|0
1632882420000|2021-09-29 02:27:00|136.77|134.17|136.91|134.31|136.91|134.31|136.77|134.17|0
1632882430000|2021-09-29 02:27:10|136.98|134.38|136.98|134.38|137.05|134.45|136.98|134.38|0
1632882440000|2021-09-29 02:27:20|137.05|134.45|136.98|134.38|137.05|134.45|136.98|134.38|0
1632882450000|2021-09-29 02:27:30|137.02|134.42|136.98|134.38|137.02|134.42|136.98|134.38|0
1632882460000|2021-09-29 02:27:40|137.02|134.42|136.98|134.38|137.02|134.42|136.98|134.38|0
1632882470000|2021-09-29 02:27:50|137.05|134.45|137.05|134.45|137.05|134.45|136.98|134.38|0
1632882480000|2021-09-29 02:28:00|136.98|134.38|136.91|134.31|136.98|134.38|136.91|134.31|0
1632882490000|2021-09-29 02:28:10|137.05|134.45|136.98|134.38|137.05|134.45|136.98|134.38|0
1632882500000|2021-09-29 02:28:20|136.91|134.31|136.77|134.17|136.91|134.31|136.77|134.17|0
1632882510000|2021-09-29 02:28:30|136.84|134.24|136.77|134.17|136.84|134.24|136.77|134.17|0
1632882520000|2021-09-29 02:28:40|136.88|134.28|136.98|134.38|136.98|134.38|136.88|134.28|0
1632882530000|2021-09-29 02:28:50|136.77|134.17|136.84|134.24|136.84|134.24|136.77|134.17|0
1632882540000|2021-09-29 02:29:00|136.77|134.17|136.7|134.1|136.77|134.17|136.63|134.03|0
1632882550000|2021-09-29 02:29:10|136.74|134.14|136.84|134.24|136.84|134.24|136.74|134.14|0
1632882560000|2021-09-29 02:29:20|136.91|134.31|136.98|134.38|136.98|134.38|136.91|134.31|0
1632882580000|2021-09-29 02:29:40|137.05|134.45|136.98|134.38|137.05|134.45|136.98|134.38|0
1632882590000|2021-09-29 02:29:50|137.05|134.45|137.05|134.45|137.05|134.45|137.05|134.45|0
1632882600000|2021-09-29 02:30:00|136.91|134.31|136.95|134.35|136.98|134.38|136.84|134.24|0
1632882610000|2021-09-29 02:30:10|137.05|134.45|137.05|134.45|137.05|134.45|136.98|134.38|0
1632882620000|2021-09-29 02:30:20|136.98|134.38|137.01|134.41|137.01|134.41|136.98|134.38|0
1632882630000|2021-09-29 02:30:30|137.05|134.45|137.19|134.59|137.19|134.59|137.05|134.45|0
1632882640000|2021-09-29 02:30:40|137.05|134.45|137.15|134.55|137.19|134.59|137.05|134.45|0
1632882650000|2021-09-29 02:30:50|137.12|134.52|137.12|134.52|137.15|134.55|137.12|134.52|0
1632882660000|2021-09-29 02:31:00|137.19|134.59|137.08|134.48|137.19|134.59|137.08|134.48|0
1632882670000|2021-09-29 02:31:10|137.12|134.52|137.12|134.52|137.12|134.52|137.12|134.52|0
1632882680000|2021-09-29 02:31:20|137.05|134.45|136.98|134.38|137.05|134.45|136.98|134.38|0
1632882690000|2021-09-29 02:31:30|136.91|134.31|137.05|134.45|137.05|134.45|136.91|134.31|0
1632882700000|2021-09-29 02:31:40|137.12|134.52|137.18|134.58|137.18|134.58|137.12|134.52|0
1632882710000|2021-09-29 02:31:50|137.12|134.52|137.32|134.72|137.39|134.79|137.12|134.52|0
1632882720000|2021-09-29 02:32:00|137.39|134.79|137.36|134.76|137.39|134.79|137.32|134.72|0
1632882730000|2021-09-29 02:32:10|137.46|134.86|137.32|134.72|137.46|134.86|137.32|134.72|0
1632882740000|2021-09-29 02:32:20|137.18|134.58|137.39|134.79|137.39|134.79|137.18|134.58|0
1632882750000|2021-09-29 02:32:30|137.32|134.72|137.32|134.72|137.39|134.79|137.32|134.72|0
1632882760000|2021-09-29 02:32:40|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632882770000|2021-09-29 02:32:50|137.46|134.86|137.32|134.72|137.46|134.86|137.32|134.72|0
1632882780000|2021-09-29 02:33:00|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632882790000|2021-09-29 02:33:10|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632882800000|2021-09-29 02:33:20|137.46|134.86|137.53|134.93|137.53|134.93|137.46|134.86|0
1632882810000|2021-09-29 02:33:30|137.46|134.86|137.5|134.9|137.5|134.9|137.46|134.86|0
1632882820000|2021-09-29 02:33:40|137.53|134.93|137.46|134.86|137.53|134.93|137.46|134.86|0
1632882830000|2021-09-29 02:33:50|137.53|134.93|137.46|134.86|137.53|134.93|137.46|134.86|0
1632882840000|2021-09-29 02:34:00|137.39|134.79|137.46|134.86|137.46|134.86|137.39|134.79|0
1632882850000|2021-09-29 02:34:10|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632882860000|2021-09-29 02:34:20|137.46|134.86|137.46|134.86|137.53|134.93|137.46|134.86|0
1632882880000|2021-09-29 02:34:40|137.39|134.79|137.53|134.93|137.53|134.93|137.39|134.79|0
1632882890000|2021-09-29 02:34:50|137.46|134.86|137.53|134.93|137.53|134.93|137.46|134.86|0
1632882900000|2021-09-29 02:35:00|137.46|134.86|137.36|134.76|137.46|134.86|137.32|134.72|0
1632882910000|2021-09-29 02:35:10|137.32|134.72|137.25|134.65|137.32|134.72|137.25|134.65|0
1632882920000|2021-09-29 02:35:20|137.32|134.72|137.32|134.72|137.39|134.79|137.32|134.72|0
1632882930000|2021-09-29 02:35:30|137.25|134.65|137.29|134.69|137.29|134.69|137.18|134.58|0
1632882940000|2021-09-29 02:35:40|137.25|134.65|137.18|134.58|137.25|134.65|137.18|134.58|0
1632882950000|2021-09-29 02:35:50|137.11|134.51|137.11|134.51|137.18|134.58|137.11|134.51|0
1632882960000|2021-09-29 02:36:00|137.04|134.44|136.98|134.38|137.04|134.44|136.98|134.38|0
1632882970000|2021-09-29 02:36:10|136.91|134.31|136.98|134.38|136.98|134.38|136.91|134.31|0
1632882980000|2021-09-29 02:36:20|136.91|134.31|136.84|134.24|136.91|134.31|136.84|134.24|0
1632882990000|2021-09-29 02:36:30|136.91|134.31|136.91|134.31|136.91|134.31|136.91|134.31|0
1632883000000|2021-09-29 02:36:40|136.98|134.38|137.01|134.41|137.01|134.41|136.98|134.38|0
1632883010000|2021-09-29 02:36:50|137.04|134.44|137.04|134.44|137.04|134.44|137.04|134.44|0
1632883020000|2021-09-29 02:37:00|137.18|134.58|137.18|134.58|137.18|134.58|137.18|134.58|0
1632883030000|2021-09-29 02:37:10|137.11|134.51|137.11|134.51|137.11|134.51|137.01|134.41|0
1632883040000|2021-09-29 02:37:20|137.08|134.48|137.04|134.44|137.11|134.51|137.04|134.44|0
1632883050000|2021-09-29 02:37:30|137.11|134.51|136.91|134.31|137.11|134.51|136.91|134.31|0
1632883070000|2021-09-29 02:37:50|136.97|134.37|136.97|134.37|136.97|134.37|136.97|134.37|0
1632883080000|2021-09-29 02:38:00|136.91|134.31|137.04|134.44|137.04|134.44|136.91|134.31|0
1632883100000|2021-09-29 02:38:20|137.11|134.51|137.11|134.51|137.11|134.51|137.11|134.51|0
1632883110000|2021-09-29 02:38:30|137.04|134.44|137.11|134.51|137.11|134.51|137.04|134.44|0
1632883140000|2021-09-29 02:39:00|137.04|134.44|136.97|134.37|137.04|134.44|136.97|134.37|0
1632883150000|2021-09-29 02:39:10|137.11|134.51|137.18|134.58|137.18|134.58|137.11|134.51|0
1632883160000|2021-09-29 02:39:20|137.11|134.51|137.18|134.58|137.18|134.58|137.11|134.51|0
1632883170000|2021-09-29 02:39:30|137.25|134.65|137.18|134.58|137.25|134.65|137.18|134.58|0
1632883180000|2021-09-29 02:39:40|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632883190000|2021-09-29 02:39:50|137.18|134.58|137.25|134.65|137.25|134.65|137.18|134.58|0
1632883200000|2021-09-29 02:40:00|137.18|134.58|137.18|134.58|137.18|134.58|137.18|134.58|0
1632883210000|2021-09-29 02:40:10|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632883220000|2021-09-29 02:40:20|137.22|134.62|137.18|134.58|137.25|134.65|137.18|134.58|0
1632883230000|2021-09-29 02:40:30|137.15|134.55|137.11|134.51|137.18|134.58|137.04|134.44|0
1632883240000|2021-09-29 02:40:40|137.18|134.58|137.18|134.58|137.18|134.58|137.18|134.58|0
1632883260000|2021-09-29 02:41:00|137.22|134.62|137.18|134.58|137.25|134.65|137.18|134.58|0
1632883270000|2021-09-29 02:41:10|137.15|134.55|137.11|134.51|137.18|134.58|137.11|134.51|0
1632883280000|2021-09-29 02:41:20|137.04|134.44|137.11|134.51|137.11|134.51|137.04|134.44|0
1632883300000|2021-09-29 02:41:40|137.18|134.58|137.25|134.65|137.25|134.65|137.18|134.58|0
1632883310000|2021-09-29 02:41:50|137.18|134.58|137.25|134.65|137.25|134.65|137.11|134.51|0
1632883320000|2021-09-29 02:42:00|137.18|134.58|137.25|134.65|137.25|134.65|137.18|134.58|0
1632883330000|2021-09-29 02:42:10|137.32|134.72|137.39|134.79|137.39|134.79|137.32|134.72|0
1632883340000|2021-09-29 02:42:20|137.46|134.86|137.39|134.79|137.46|134.86|137.39|134.79|0
1632883350000|2021-09-29 02:42:30|137.46|134.86|137.46|134.86|137.46|134.86|137.46|134.86|0
1632883360000|2021-09-29 02:42:40|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632883380000|2021-09-29 02:43:00|137.46|134.86|137.46|134.86|137.46|134.86|137.46|134.86|0
1632883390000|2021-09-29 02:43:10|137.53|134.93|137.46|134.86|137.53|134.93|137.46|134.86|0
1632883400000|2021-09-29 02:43:20|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632883410000|2021-09-29 02:43:30|137.46|134.86|137.52|134.92|137.52|134.92|137.46|134.86|0
1632883420000|2021-09-29 02:43:40|137.46|134.86|137.52|134.92|137.59|134.99|137.46|134.86|0
1632883430000|2021-09-29 02:43:50|137.46|134.86|137.59|134.99|137.59|134.99|137.46|134.86|0
1632883440000|2021-09-29 02:44:00|137.52|134.92|137.66|135.06|137.66|135.06|137.52|134.92|0
1632883450000|2021-09-29 02:44:10|137.59|134.99|137.59|134.99|137.59|134.99|137.52|134.92|0
1632883460000|2021-09-29 02:44:20|137.52|134.92|137.52|134.92|137.52|134.92|137.52|134.92|0
1632883470000|2021-09-29 02:44:30|137.59|134.99|137.66|135.06|137.66|135.06|137.59|134.99|0
1632883480000|2021-09-29 02:44:40|137.59|134.99|137.56|134.96|137.59|134.99|137.56|134.96|0
1632883490000|2021-09-29 02:44:50|137.52|134.92|137.45|134.85|137.52|134.92|137.45|134.85|0
1632883520000|2021-09-29 02:45:20|137.49|134.89|137.59|134.99|137.59|134.99|137.49|134.89|0
1632883530000|2021-09-29 02:45:30|137.56|134.96|137.45|134.85|137.59|134.99|137.45|134.85|0
1632883540000|2021-09-29 02:45:40|137.39|134.79|137.35|134.75|137.39|134.79|137.35|134.75|0
1632883550000|2021-09-29 02:45:50|137.32|134.72|137.39|134.79|137.39|134.79|137.32|134.72|0
1632883560000|2021-09-29 02:46:00|137.32|134.72|137.32|134.72|137.39|134.79|137.32|134.72|0
1632883570000|2021-09-29 02:46:10|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632883580000|2021-09-29 02:46:20|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632883590000|2021-09-29 02:46:30|137.38|134.78|137.45|134.85|137.45|134.85|137.38|134.78|0
1632883600000|2021-09-29 02:46:40|137.42|134.82|137.35|134.75|137.42|134.82|137.35|134.75|0
1632883610000|2021-09-29 02:46:50|137.38|134.78|137.38|134.78|137.38|134.78|137.32|134.72|0
1632883620000|2021-09-29 02:47:00|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632883630000|2021-09-29 02:47:10|137.18|134.58|137.18|134.58|137.18|134.58|137.18|134.58|0
1632883640000|2021-09-29 02:47:20|137.11|134.51|137.18|134.58|137.18|134.58|137.11|134.51|0
1632883670000|2021-09-29 02:47:50|137.25|134.65|137.25|134.65|137.25|134.65|137.18|134.58|0
1632883680000|2021-09-29 02:48:00|137.32|134.72|137.31|134.71|137.32|134.72|137.25|134.65|0
1632883690000|2021-09-29 02:48:10|137.25|134.65|137.11|134.51|137.25|134.65|137.11|134.51|0
1632883700000|2021-09-29 02:48:20|137.18|134.58|137.11|134.51|137.18|134.58|137.11|134.51|0
1632883710000|2021-09-29 02:48:30|137.07|134.47|137.04|134.44|137.07|134.47|137.04|134.44|0
1632883720000|2021-09-29 02:48:40|136.97|134.37|136.97|134.37|136.97|134.37|136.9|134.3|0
1632883730000|2021-09-29 02:48:50|136.9|134.3|136.97|134.37|136.97|134.37|136.9|134.3|0
1632883740000|2021-09-29 02:49:00|136.94|134.34|137.11|134.51|137.11|134.51|136.94|134.34|0
1632883750000|2021-09-29 02:49:10|137.04|134.44|136.97|134.37|137.04|134.44|136.97|134.37|0
1632883760000|2021-09-29 02:49:20|136.9|134.3|136.9|134.3|136.97|134.37|136.9|134.3|0
1632883780000|2021-09-29 02:49:40|136.83|134.23|136.83|134.23|136.83|134.23|136.83|134.23|0
1632883790000|2021-09-29 02:49:50|136.9|134.3|136.9|134.3|136.9|134.3|136.9|134.3|0
1632883810000|2021-09-29 02:50:10|136.83|134.23|136.76|134.16|136.9|134.3|136.76|134.16|0
1632883820000|2021-09-29 02:50:20|136.9|134.3|136.83|134.23|136.9|134.3|136.83|134.23|0
1632883830000|2021-09-29 02:50:30|136.9|134.3|136.97|134.37|136.97|134.37|136.9|134.3|0
1632883840000|2021-09-29 02:50:40|137.04|134.44|137|134.4|137.04|134.44|137|134.4|0
1632883850000|2021-09-29 02:50:50|137.04|134.44|137.11|134.51|137.11|134.51|137.04|134.44|0
1632883860000|2021-09-29 02:51:00|137.04|134.44|137.18|134.58|137.18|134.58|137.04|134.44|0
1632883870000|2021-09-29 02:51:10|137.24|134.64|137.24|134.64|137.31|134.71|137.24|134.64|0
1632883880000|2021-09-29 02:51:20|137.28|134.68|137.24|134.64|137.28|134.68|137.24|134.64|0
1632883900000|2021-09-29 02:51:40|137.31|134.71|137.31|134.71|137.31|134.71|137.31|134.71|0
1632883910000|2021-09-29 02:51:50|137.24|134.64|137.35|134.75|137.35|134.75|137.24|134.64|0
1632883920000|2021-09-29 02:52:00|137.31|134.71|137.28|134.68|137.31|134.71|137.28|134.68|0
1632883930000|2021-09-29 02:52:10|137.21|134.61|137.24|134.64|137.31|134.71|137.21|134.61|0
1632883950000|2021-09-29 02:52:30|137.21|134.61|137.24|134.64|137.24|134.64|137.21|134.61|0
1632883960000|2021-09-29 02:52:40|137.31|134.71|137.31|134.71|137.31|134.71|137.31|134.71|0
1632883970000|2021-09-29 02:52:50|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1632883990000|2021-09-29 02:53:10|137.31|134.71|137.17|134.57|137.31|134.71|137.17|134.57|0
1632884000000|2021-09-29 02:53:20|137.24|134.64|137.31|134.71|137.31|134.71|137.24|134.64|0
1632884010000|2021-09-29 02:53:30|137.38|134.78|137.35|134.75|137.38|134.78|137.35|134.75|0
1632884020000|2021-09-29 02:53:40|137.38|134.78|137.24|134.64|137.38|134.78|137.24|134.64|0
1632884030000|2021-09-29 02:53:50|137.21|134.61|137.17|134.57|137.24|134.64|137.17|134.57|0
1632884040000|2021-09-29 02:54:00|137.1|134.5|137.24|134.64|137.24|134.64|137.1|134.5|0
1632884050000|2021-09-29 02:54:10|137.21|134.61|137.24|134.64|137.24|134.64|137.21|134.61|0
1632884060000|2021-09-29 02:54:20|137.17|134.57|137.14|134.54|137.17|134.57|137.14|134.54|0
1632884070000|2021-09-29 02:54:30|137.17|134.57|137.31|134.71|137.31|134.71|137.17|134.57|0
1632884090000|2021-09-29 02:54:50|137.28|134.68|137.28|134.68|137.28|134.68|137.28|134.68|0
1632884100000|2021-09-29 02:55:00|137.31|134.71|137.31|134.71|137.31|134.71|137.24|134.64|0
1632884110000|2021-09-29 02:55:10|137.38|134.78|137.31|134.71|137.38|134.78|137.31|134.71|0
1632884120000|2021-09-29 02:55:20|137.35|134.75|137.31|134.71|137.38|134.78|137.31|134.71|0
1632884130000|2021-09-29 02:55:30|137.38|134.78|137.38|134.78|137.38|134.78|137.31|134.71|0
1632884140000|2021-09-29 02:55:40|137.31|134.71|137.31|134.71|137.31|134.71|137.31|134.71|0
1632884150000|2021-09-29 02:55:50|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1632884160000|2021-09-29 02:56:00|137.28|134.68|137.21|134.61|137.28|134.68|137.21|134.61|0
1632884170000|2021-09-29 02:56:10|137.17|134.57|137.24|134.64|137.24|134.64|137.17|134.57|0
1632884180000|2021-09-29 02:56:20|137.31|134.71|137.31|134.71|137.31|134.71|137.31|134.71|0
1632884190000|2021-09-29 02:56:30|137.24|134.64|137.24|134.64|137.24|134.64|137.17|134.57|0
1632884200000|2021-09-29 02:56:40|137.21|134.61|137.24|134.64|137.24|134.64|137.21|134.61|0
1632884210000|2021-09-29 02:56:50|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632884220000|2021-09-29 02:57:00|136.18|133.58|136.18|133.58|136.18|133.58|136.18|133.58|0
1632884230000|2021-09-29 02:57:10|136.25|133.65|136.25|133.65|136.25|133.65|136.25|133.65|0
1632884260000|2021-09-29 02:57:40|136.31|133.71|136.31|133.71|136.31|133.71|136.31|133.71|0
1632884270000|2021-09-29 02:57:50|136.38|133.78|136.31|133.71|136.38|133.78|136.31|133.71|0
1632884280000|2021-09-29 02:58:00|136.25|133.65|136.25|133.65|136.25|133.65|136.25|133.65|0
1632884290000|2021-09-29 02:58:10|136.18|133.58|136.18|133.58|136.18|133.58|136.18|133.58|0
1632884300000|2021-09-29 02:58:20|136.11|133.51|136.11|133.51|136.11|133.51|136.11|133.51|0
1632884310000|2021-09-29 02:58:30|136.04|133.44|136.18|133.58|136.18|133.58|136.04|133.44|0
1632884320000|2021-09-29 02:58:40|136.24|133.64|136.18|133.58|136.24|133.64|136.18|133.58|0
1632884330000|2021-09-29 02:58:50|136.24|133.64|136.24|133.64|136.24|133.64|136.24|133.64|0
1632884340000|2021-09-29 02:59:00|136.31|133.71|136.31|133.71|136.31|133.71|136.31|133.71|0
1632884350000|2021-09-29 02:59:10|136.24|133.64|136.24|133.64|136.24|133.64|136.24|133.64|0
1632884360000|2021-09-29 02:59:20|136.31|133.71|136.31|133.71|136.31|133.71|136.31|133.71|0
1632884370000|2021-09-29 02:59:30|136.42|133.82|136.38|133.78|136.42|133.82|136.38|133.78|0
1632884380000|2021-09-29 02:59:40|136.31|133.71|136.24|133.64|136.31|133.71|136.24|133.64|0
1632884390000|2021-09-29 02:59:50|136.18|133.58|136.18|133.58|136.24|133.64|136.18|133.58|0
1632884400000|2021-09-29 03:00:00|136.24|133.64|135.97|133.37|136.24|133.64|135.97|133.37|0
1632884410000|2021-09-29 03:00:10|135.9|133.3|135.76|133.16|135.9|133.3|135.76|133.16|0
1632884420000|2021-09-29 03:00:20|135.83|133.23|135.83|133.23|135.83|133.23|135.83|133.23|0
1632884430000|2021-09-29 03:00:30|135.9|133.3|135.9|133.3|135.9|133.3|135.9|133.3|0
1632884440000|2021-09-29 03:00:40|135.76|133.16|135.69|133.09|135.83|133.23|135.69|133.09|0
1632884450000|2021-09-29 03:00:50|135.62|133.02|135.69|133.09|135.69|133.09|135.62|133.02|0
1632884460000|2021-09-29 03:01:00|135.66|133.06|135.69|133.09|135.69|133.09|135.62|133.02|0
1632884470000|2021-09-29 03:01:10|135.76|133.16|135.76|133.16|135.76|133.16|135.76|133.16|0
1632884480000|2021-09-29 03:01:20|135.83|133.23|135.83|133.23|135.83|133.23|135.83|133.23|0
1632884490000|2021-09-29 03:01:30|135.9|133.3|135.9|133.3|135.9|133.3|135.83|133.23|0
1632884500000|2021-09-29 03:01:40|135.97|133.37|135.97|133.37|135.97|133.37|135.9|133.3|0
1632884520000|2021-09-29 03:02:00|135.9|133.3|135.9|133.3|135.9|133.3|135.83|133.23|0
1632884530000|2021-09-29 03:02:10|135.93|133.33|135.97|133.37|135.97|133.37|135.93|133.33|0
1632884540000|2021-09-29 03:02:20|136.04|133.44|136.04|133.44|136.04|133.44|136.04|133.44|0
1632884550000|2021-09-29 03:02:30|135.97|133.37|136.04|133.44|136.04|133.44|135.97|133.37|0
1632884560000|2021-09-29 03:02:40|135.97|133.37|135.97|133.37|135.97|133.37|135.97|133.37|0
1632884580000|2021-09-29 03:03:00|136.04|133.44|136.04|133.44|136.04|133.44|136.04|133.44|0
1632884590000|2021-09-29 03:03:10|135.97|133.37|136.04|133.44|136.04|133.44|135.97|133.37|0
1632884600000|2021-09-29 03:03:20|136.1|133.5|136.04|133.44|136.1|133.5|136.04|133.44|0
1632884610000|2021-09-29 03:03:30|136.07|133.47|136.17|133.57|136.17|133.57|136.07|133.47|0
1632884620000|2021-09-29 03:03:40|136.14|133.54|136.14|133.54|136.14|133.54|136.14|133.54|0
1632884630000|2021-09-29 03:03:50|136.1|133.5|136.17|133.57|136.17|133.57|136.1|133.5|0
1632884640000|2021-09-29 03:04:00|136.24|133.64|136.1|133.5|136.24|133.64|136.1|133.5|0
1632884650000|2021-09-29 03:04:10|136.17|133.57|136.17|133.57|136.17|133.57|136.17|133.57|0
1632884660000|2021-09-29 03:04:20|136.24|133.64|136.24|133.64|136.24|133.64|136.24|133.64|0
1632884670000|2021-09-29 03:04:30|136.17|133.57|136.17|133.57|136.17|133.57|136.17|133.57|0
1632884680000|2021-09-29 03:04:40|136.24|133.64|136.21|133.61|136.24|133.64|136.21|133.61|0
1632884690000|2021-09-29 03:04:50|136.17|133.57|136.24|133.64|136.24|133.64|136.17|133.57|0
1632884700000|2021-09-29 03:05:00|136.17|133.57|136.24|133.64|136.24|133.64|136.17|133.57|0
1632884710000|2021-09-29 03:05:10|136.31|133.71|136.31|133.71|136.31|133.71|136.31|133.71|0
1632884720000|2021-09-29 03:05:20|136.38|133.78|136.24|133.64|136.38|133.78|136.24|133.64|0
1632884730000|2021-09-29 03:05:30|136.31|133.71|136.31|133.71|136.31|133.71|136.31|133.71|0
1632884740000|2021-09-29 03:05:40|136.24|133.64|136.24|133.64|136.24|133.64|136.24|133.64|0
1632884750000|2021-09-29 03:05:50|136.17|133.57|136.1|133.5|136.17|133.57|136.1|133.5|0
1632884760000|2021-09-29 03:06:00|136.17|133.57|136.17|133.57|136.17|133.57|136.17|133.57|0
1632884780000|2021-09-29 03:06:20|136.31|133.71|136.38|133.78|136.38|133.78|136.31|133.71|0
1632884790000|2021-09-29 03:06:30|136.45|133.85|136.45|133.85|136.45|133.85|136.45|133.85|0
1632884800000|2021-09-29 03:06:40|136.52|133.92|136.59|133.99|136.59|133.99|136.52|133.92|0
1632884810000|2021-09-29 03:06:50|136.66|134.06|136.66|134.06|136.66|134.06|136.66|134.06|0
1632884820000|2021-09-29 03:07:00|136.59|133.99|136.59|133.99|136.59|133.99|136.52|133.92|0
1632884830000|2021-09-29 03:07:10|136.66|134.06|136.66|134.06|136.66|134.06|136.59|133.99|0
1632884840000|2021-09-29 03:07:20|136.59|133.99|136.59|133.99|136.59|133.99|136.52|133.92|0
1632884850000|2021-09-29 03:07:30|136.66|134.06|136.72|134.12|136.72|134.12|136.66|134.06|0
1632884860000|2021-09-29 03:07:40|136.79|134.19|136.86|134.26|136.86|134.26|136.79|134.19|0
1632884870000|2021-09-29 03:07:50|136.93|134.33|136.93|134.33|136.93|134.33|136.86|134.26|0
1632884880000|2021-09-29 03:08:00|137|134.4|136.93|134.33|137|134.4|136.86|134.26|0
1632884890000|2021-09-29 03:08:10|137|134.4|136.93|134.33|137|134.4|136.93|134.33|0
1632884900000|2021-09-29 03:08:20|136.86|134.26|137.07|134.47|137.07|134.47|136.86|134.26|0
1632884910000|2021-09-29 03:08:30|137.14|134.54|137.14|134.54|137.14|134.54|137.07|134.47|0
1632884920000|2021-09-29 03:08:40|137.07|134.47|137.14|134.54|137.14|134.54|137.07|134.47|0
1632884930000|2021-09-29 03:08:50|137.21|134.61|137.21|134.61|137.21|134.61|137.14|134.54|0
1632884940000|2021-09-29 03:09:00|137.14|134.54|137.28|134.68|137.28|134.68|137.14|134.54|0
1632884950000|2021-09-29 03:09:10|137.35|134.75|137.35|134.75|137.42|134.82|137.35|134.75|0
1632884960000|2021-09-29 03:09:20|137.42|134.82|137.35|134.75|137.42|134.82|137.35|134.75|0
1632884970000|2021-09-29 03:09:30|137.28|134.68|137.14|134.54|137.28|134.68|137.14|134.54|0
1632884990000|2021-09-29 03:09:50|137.07|134.47|137.04|134.44|137.07|134.47|137.04|134.44|0
1632885000000|2021-09-29 03:10:00|136.97|134.37|136.93|134.33|136.97|134.37|136.9|134.3|0
1632885010000|2021-09-29 03:10:10|136.86|134.26|136.79|134.19|136.86|134.26|136.79|134.19|0
1632885020000|2021-09-29 03:10:20|136.86|134.26|136.79|134.19|136.86|134.26|136.79|134.19|0
1632885030000|2021-09-29 03:10:30|136.72|134.12|136.65|134.05|136.72|134.12|136.65|134.05|0
1632885040000|2021-09-29 03:10:40|136.79|134.19|136.65|134.05|136.79|134.19|136.65|134.05|0
1632885050000|2021-09-29 03:10:50|136.72|134.12|136.65|134.05|136.72|134.12|136.65|134.05|0
1632885060000|2021-09-29 03:11:00|136.58|133.98|136.58|133.98|136.58|133.98|136.58|133.98|0
1632885070000|2021-09-29 03:11:10|136.51|133.91|136.51|133.91|136.51|133.91|136.51|133.91|0
1632885080000|2021-09-29 03:11:20|136.65|134.05|136.55|133.95|136.65|134.05|136.55|133.95|0
1632885090000|2021-09-29 03:11:30|136.58|133.98|136.58|133.98|136.65|134.05|136.58|133.98|0
1632885100000|2021-09-29 03:11:40|136.45|133.85|136.38|133.78|136.45|133.85|136.38|133.78|0
1632885110000|2021-09-29 03:11:50|136.45|133.85|136.45|133.85|136.45|133.85|136.45|133.85|0
1632885120000|2021-09-29 03:12:00|136.51|133.91|136.51|133.91|136.58|133.98|136.51|133.91|0
1632885130000|2021-09-29 03:12:10|136.58|133.98|136.45|133.85|136.58|133.98|136.45|133.85|0
1632885140000|2021-09-29 03:12:20|136.38|133.78|136.31|133.71|136.38|133.78|136.31|133.71|0
1632885170000|2021-09-29 03:12:50|136.51|133.91|136.44|133.84|136.51|133.91|136.44|133.84|0
1632885180000|2021-09-29 03:13:00|136.48|133.88|136.51|133.91|136.51|133.91|136.48|133.88|0
1632885190000|2021-09-29 03:13:10|136.44|133.84|136.44|133.84|136.44|133.84|136.44|133.84|0
1632885200000|2021-09-29 03:13:20|136.38|133.78|136.38|133.78|136.38|133.78|136.31|133.71|0
1632885210000|2021-09-29 03:13:30|136.44|133.84|136.44|133.84|136.44|133.84|136.44|133.84|0
1632885220000|2021-09-29 03:13:40|136.38|133.78|136.38|133.78|136.38|133.78|136.38|133.78|0
1632885230000|2021-09-29 03:13:50|136.31|133.71|136.31|133.71|136.31|133.71|136.31|133.71|0
1632885240000|2021-09-29 03:14:00|136.38|133.78|136.38|133.78|136.38|133.78|136.38|133.78|0
1632885260000|2021-09-29 03:14:20|136.44|133.84|136.41|133.81|136.44|133.84|136.41|133.81|0
1632885270000|2021-09-29 03:14:30|136.38|133.78|136.38|133.78|136.38|133.78|136.38|133.78|0
1632885280000|2021-09-29 03:14:40|136.44|133.84|136.44|133.84|136.44|133.84|136.44|133.84|0
1632885290000|2021-09-29 03:14:50|136.38|133.78|136.37|133.77|136.38|133.78|136.37|133.77|0
1632885300000|2021-09-29 03:15:00|136.31|133.71|136.37|133.77|136.37|133.77|136.31|133.71|0
1632885320000|2021-09-29 03:15:20|136.44|133.84|136.31|133.71|136.44|133.84|136.31|133.71|0
1632885330000|2021-09-29 03:15:30|136.24|133.64|136.24|133.64|136.24|133.64|136.24|133.64|0
1632885380000|2021-09-29 03:16:20|136.31|133.71|136.24|133.64|136.31|133.71|136.24|133.64|0
1632885390000|2021-09-29 03:16:30|136.31|133.71|136.31|133.71|136.31|133.71|136.31|133.71|0
1632885400000|2021-09-29 03:16:40|136.24|133.64|136.24|133.64|136.24|133.64|136.24|133.64|0
1632885410000|2021-09-29 03:16:50|136.27|133.67|136.3|133.7|136.3|133.7|136.27|133.67|0
1632885420000|2021-09-29 03:17:00|136.37|133.77|136.37|133.77|136.37|133.77|136.37|133.77|0
1632885440000|2021-09-29 03:17:20|136.41|133.81|136.37|133.77|136.41|133.81|136.37|133.77|0
1632885450000|2021-09-29 03:17:30|136.44|133.84|136.51|133.91|136.51|133.91|136.44|133.84|0
1632885460000|2021-09-29 03:17:40|136.58|133.98|136.58|133.98|136.65|134.05|136.58|133.98|0
1632885470000|2021-09-29 03:17:50|136.65|134.05|136.58|133.98|136.65|134.05|136.58|133.98|0
1632885480000|2021-09-29 03:18:00|136.62|134.02|136.65|134.05|136.65|134.05|136.58|133.98|0
1632885490000|2021-09-29 03:18:10|136.79|134.19|136.79|134.19|136.79|134.19|136.72|134.12|0
1632885500000|2021-09-29 03:18:20|136.72|134.12|136.72|134.12|136.72|134.12|136.72|134.12|0
1632885510000|2021-09-29 03:18:30|136.79|134.19|137|134.4|137|134.4|136.79|134.19|0
1632885520000|2021-09-29 03:18:40|136.93|134.33|136.79|134.19|136.93|134.33|136.79|134.19|0
1632885530000|2021-09-29 03:18:50|136.75|134.15|136.51|133.91|136.75|134.15|136.51|133.91|0
1632885540000|2021-09-29 03:19:00|136.44|133.84|136.44|133.84|136.44|133.84|136.44|133.84|0
1632885550000|2021-09-29 03:19:10|136.37|133.77|136.3|133.7|136.37|133.77|136.3|133.7|0
1632885560000|2021-09-29 03:19:20|136.34|133.74|136.2|133.6|136.34|133.74|136.2|133.6|0
1632885570000|2021-09-29 03:19:30|136.17|133.57|136.17|133.57|136.17|133.57|136.1|133.5|0
1632885580000|2021-09-29 03:19:40|136.1|133.5|136.13|133.53|136.13|133.53|136.1|133.5|0
1632885590000|2021-09-29 03:19:50|136.1|133.5|136.1|133.5|136.1|133.5|136.1|133.5|0
1632885600000|2021-09-29 03:20:00|136.03|133.43|135.99|133.39|136.03|133.43|135.99|133.39|0
1632885610000|2021-09-29 03:20:10|135.96|133.36|135.89|133.29|135.96|133.36|135.89|133.29|0
1632885630000|2021-09-29 03:20:30|135.82|133.22|135.48|132.88|135.82|133.22|135.48|132.88|0
1632885640000|2021-09-29 03:20:40|135.44|132.84|135.34|132.74|135.48|132.88|135.27|132.67|0
1632885650000|2021-09-29 03:20:50|135.41|132.81|135.34|132.74|135.41|132.81|135.34|132.74|0
1632885660000|2021-09-29 03:21:00|135.31|132.71|135.55|132.95|135.55|132.95|135.31|132.71|0
1632885670000|2021-09-29 03:21:10|135.48|132.88|135.48|132.88|135.48|132.88|135.41|132.81|0
1632885680000|2021-09-29 03:21:20|135.41|132.81|135.41|132.81|135.44|132.84|135.41|132.81|0
1632885700000|2021-09-29 03:21:40|135.48|132.88|135.41|132.81|135.48|132.88|135.41|132.81|0
1632885710000|2021-09-29 03:21:50|135.48|132.88|135.51|132.91|135.51|132.91|135.48|132.88|0
1632885720000|2021-09-29 03:22:00|135.61|133.01|135.41|132.81|135.61|133.01|135.41|132.81|0
1632885730000|2021-09-29 03:22:10|135.48|132.88|135.61|133.01|135.61|133.01|135.48|132.88|0
1632885740000|2021-09-29 03:22:20|135.68|133.08|135.92|133.32|135.92|133.32|135.68|133.08|0
1632885750000|2021-09-29 03:22:30|135.96|133.36|135.96|133.36|135.96|133.36|135.89|133.29|0
1632885760000|2021-09-29 03:22:40|136.03|133.43|136.03|133.43|136.06|133.46|136.03|133.43|0
1632885770000|2021-09-29 03:22:50|136.1|133.5|136.06|133.46|136.1|133.5|136.03|133.43|0
1632885780000|2021-09-29 03:23:00|136.09|133.49|136.09|133.49|136.09|133.49|136.03|133.43|0
1632885790000|2021-09-29 03:23:10|136.03|133.43|136.03|133.43|136.09|133.49|136.03|133.43|0
1632885800000|2021-09-29 03:23:20|136.09|133.49|135.89|133.29|136.09|133.49|135.89|133.29|0
1632885810000|2021-09-29 03:23:30|135.96|133.36|135.89|133.29|135.96|133.36|135.89|133.29|0
1632885820000|2021-09-29 03:23:40|135.85|133.25|135.75|133.15|135.85|133.25|135.75|133.15|0
1632885830000|2021-09-29 03:23:50|135.82|133.22|135.82|133.22|135.82|133.22|135.82|133.22|0
1632885840000|2021-09-29 03:24:00|135.75|133.15|135.75|133.15|135.75|133.15|135.75|133.15|0
1632885850000|2021-09-29 03:24:10|135.68|133.08|135.61|133.01|135.68|133.08|135.61|133.01|0
1632885860000|2021-09-29 03:24:20|135.68|133.08|135.61|133.01|135.68|133.08|135.61|133.01|0
1632885870000|2021-09-29 03:24:30|135.58|132.98|135.61|133.01|135.61|133.01|135.58|132.98|0
1632885880000|2021-09-29 03:24:40|135.68|133.08|135.82|133.22|135.82|133.22|135.68|133.08|0
1632885890000|2021-09-29 03:24:50|135.75|133.15|135.75|133.15|135.75|133.15|135.75|133.15|0
1632885900000|2021-09-29 03:25:00|135.68|133.08|135.54|132.94|135.68|133.08|135.47|132.87|0
1632885910000|2021-09-29 03:25:10|135.47|132.87|135.54|132.94|135.61|133.01|135.47|132.87|0
1632885920000|2021-09-29 03:25:20|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632885930000|2021-09-29 03:25:30|135.54|132.94|135.47|132.87|135.54|132.94|135.47|132.87|0
1632885940000|2021-09-29 03:25:40|135.51|132.91|135.47|132.87|135.54|132.94|135.47|132.87|0
1632885950000|2021-09-29 03:25:50|135.41|132.81|135.41|132.81|135.41|132.81|135.41|132.81|0
1632885960000|2021-09-29 03:26:00|135.34|132.74|135.34|132.74|135.34|132.74|135.27|132.67|0
1632885980000|2021-09-29 03:26:20|135.27|132.67|135.47|132.87|135.47|132.87|135.27|132.67|0
1632885990000|2021-09-29 03:26:30|135.44|132.84|135.41|132.81|135.44|132.84|135.34|132.74|0
1632886000000|2021-09-29 03:26:40|135.34|132.74|135.41|132.81|135.41|132.81|135.34|132.74|0
1632886010000|2021-09-29 03:26:50|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1632886020000|2021-09-29 03:27:00|135.34|132.74|135.4|132.8|135.4|132.8|135.34|132.74|0
1632886030000|2021-09-29 03:27:10|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632886040000|2021-09-29 03:27:20|135.54|132.94|135.61|133.01|135.61|133.01|135.54|132.94|0
1632886050000|2021-09-29 03:27:30|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1632886060000|2021-09-29 03:27:40|135.47|132.87|135.4|132.8|135.47|132.87|135.4|132.8|0
1632886070000|2021-09-29 03:27:50|135.34|132.74|135.27|132.67|135.34|132.74|135.27|132.67|0
1632886080000|2021-09-29 03:28:00|135.34|132.74|135.2|132.6|135.34|132.74|135.2|132.6|0
1632886090000|2021-09-29 03:28:10|135.27|132.67|135.27|132.67|135.27|132.67|135.27|132.67|0
1632886100000|2021-09-29 03:28:20|135.2|132.6|135.2|132.6|135.2|132.6|135.2|132.6|0
1632886110000|2021-09-29 03:28:30|135.27|132.67|135.2|132.6|135.27|132.67|135.2|132.6|0
1632886120000|2021-09-29 03:28:40|135.13|132.53|135.13|132.53|135.13|132.53|135.13|132.53|0
1632886130000|2021-09-29 03:28:50|135.2|132.6|135.2|132.6|135.2|132.6|135.2|132.6|0
1632886140000|2021-09-29 03:29:00|135.27|132.67|135.2|132.6|135.27|132.67|135.2|132.6|0
1632886150000|2021-09-29 03:29:10|135.13|132.53|135.27|132.67|135.27|132.67|135.13|132.53|0
1632886160000|2021-09-29 03:29:20|135.2|132.6|135.2|132.6|135.2|132.6|135.2|132.6|0
1632886180000|2021-09-29 03:29:40|135.27|132.67|135.33|132.73|135.33|132.73|135.27|132.67|0
1632886190000|2021-09-29 03:29:50|135.27|132.67|135.13|132.53|135.27|132.67|135.13|132.53|0
1632886200000|2021-09-29 03:30:00|135.2|132.6|135.2|132.6|135.2|132.6|135.13|132.53|0
1632886210000|2021-09-29 03:30:10|135.27|132.67|135.27|132.67|135.27|132.67|135.27|132.67|0
1632886220000|2021-09-29 03:30:20|135.2|132.6|135.2|132.6|135.2|132.6|135.2|132.6|0
1632886230000|2021-09-29 03:30:30|135.13|132.53|135.2|132.6|135.2|132.6|135.13|132.53|0
1632886240000|2021-09-29 03:30:40|135.27|132.67|135.33|132.73|135.4|132.8|135.27|132.67|0
1632886250000|2021-09-29 03:30:50|135.4|132.8|135.47|132.87|135.47|132.87|135.4|132.8|0
1632886260000|2021-09-29 03:31:00|135.44|132.84|135.33|132.73|135.44|132.84|135.33|132.73|0
1632886270000|2021-09-29 03:31:10|135.4|132.8|135.47|132.87|135.47|132.87|135.4|132.8|0
1632886280000|2021-09-29 03:31:20|135.54|132.94|135.51|132.91|135.54|132.94|135.51|132.91|0
1632886290000|2021-09-29 03:31:30|135.54|132.94|135.47|132.87|135.54|132.94|135.47|132.87|0
1632886300000|2021-09-29 03:31:40|135.54|132.94|135.47|132.87|135.54|132.94|135.47|132.87|0
1632886310000|2021-09-29 03:31:50|135.51|132.91|135.47|132.87|135.51|132.91|135.47|132.87|0
1632886320000|2021-09-29 03:32:00|135.61|133.01|135.61|133.01|135.61|133.01|135.54|132.94|0
1632886330000|2021-09-29 03:32:10|135.54|132.94|135.33|132.73|135.54|132.94|135.33|132.73|0
1632886340000|2021-09-29 03:32:20|135.27|132.67|135.2|132.6|135.33|132.73|135.2|132.6|0
1632886350000|2021-09-29 03:32:30|135.23|132.63|135.26|132.66|135.26|132.66|135.23|132.63|0
1632886360000|2021-09-29 03:32:40|135.33|132.73|135.4|132.8|135.4|132.8|135.33|132.73|0
1632886370000|2021-09-29 03:32:50|135.47|132.87|135.47|132.87|135.47|132.87|135.47|132.87|0
1632886390000|2021-09-29 03:33:10|135.44|132.84|135.47|132.87|135.47|132.87|135.44|132.84|0
1632886410000|2021-09-29 03:33:30|135.54|132.94|135.61|133.01|135.61|133.01|135.54|132.94|0
1632886420000|2021-09-29 03:33:40|135.54|132.94|135.47|132.87|135.54|132.94|135.47|132.87|0
1632886430000|2021-09-29 03:33:50|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1632886440000|2021-09-29 03:34:00|135.61|133.01|135.68|133.08|135.75|133.15|135.61|133.01|0
1632886450000|2021-09-29 03:34:10|135.61|133.01|135.57|132.97|135.61|133.01|135.57|132.97|0
1632886460000|2021-09-29 03:34:20|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1632886480000|2021-09-29 03:34:40|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632886490000|2021-09-29 03:34:50|135.68|133.08|135.54|132.94|135.68|133.08|135.54|132.94|0
1632886500000|2021-09-29 03:35:00|135.61|133.01|135.57|132.97|135.61|133.01|135.57|132.97|0
1632886510000|2021-09-29 03:35:10|135.61|133.01|135.74|133.14|135.74|133.14|135.61|133.01|0
1632886530000|2021-09-29 03:35:30|135.68|133.08|135.68|133.08|135.74|133.14|135.68|133.08|0
1632886540000|2021-09-29 03:35:40|135.64|133.04|135.64|133.04|135.64|133.04|135.64|133.04|0
1632886550000|2021-09-29 03:35:50|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632886560000|2021-09-29 03:36:00|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1632886570000|2021-09-29 03:36:10|135.64|133.04|135.64|133.04|135.68|133.08|135.64|133.04|0
1632886580000|2021-09-29 03:36:20|135.61|133.01|135.68|133.08|135.68|133.08|135.61|133.01|0
1632886590000|2021-09-29 03:36:30|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632886600000|2021-09-29 03:36:40|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1632886610000|2021-09-29 03:36:50|135.74|133.14|135.67|133.07|135.74|133.14|135.67|133.07|0
1632886620000|2021-09-29 03:37:00|135.54|132.94|135.54|132.94|135.61|133.01|135.54|132.94|0
1632886630000|2021-09-29 03:37:10|135.4|132.8|135.47|132.87|135.47|132.87|135.4|132.8|0
1632886640000|2021-09-29 03:37:20|135.54|132.94|135.5|132.9|135.54|132.94|135.5|132.9|0
1632886650000|2021-09-29 03:37:30|135.47|132.87|135.47|132.87|135.54|132.94|135.47|132.87|0
1632886660000|2021-09-29 03:37:40|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1632886670000|2021-09-29 03:37:50|135.47|132.87|135.44|132.84|135.47|132.87|135.4|132.8|0
1632886680000|2021-09-29 03:38:00|135.47|132.87|135.4|132.8|135.47|132.87|135.4|132.8|0
1632886690000|2021-09-29 03:38:10|135.47|132.87|135.47|132.87|135.47|132.87|135.44|132.84|0
1632886700000|2021-09-29 03:38:20|135.61|133.01|135.64|133.04|135.64|133.04|135.61|133.01|0
1632886710000|2021-09-29 03:38:30|135.67|133.07|135.61|133.01|135.67|133.07|135.61|133.01|0
1632886720000|2021-09-29 03:38:40|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1632886730000|2021-09-29 03:38:50|135.74|133.14|135.71|133.11|135.74|133.14|135.67|133.07|0
1632886740000|2021-09-29 03:39:00|135.67|133.07|135.81|133.21|135.81|133.21|135.67|133.07|0
1632886750000|2021-09-29 03:39:10|135.85|133.25|135.74|133.14|135.88|133.28|135.74|133.14|0
1632886760000|2021-09-29 03:39:20|135.81|133.21|135.88|133.28|135.88|133.28|135.81|133.21|0
1632886770000|2021-09-29 03:39:30|135.92|133.32|135.81|133.21|135.92|133.32|135.81|133.21|0
1632886780000|2021-09-29 03:39:40|135.74|133.14|135.74|133.14|135.74|133.14|135.74|133.14|0
1632886790000|2021-09-29 03:39:50|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1632886800000|2021-09-29 03:40:00|135.6|133|135.6|133|135.6|133|135.6|133|0
1632886810000|2021-09-29 03:40:10|135.47|132.87|135.47|132.87|135.47|132.87|135.47|132.87|0
1632886830000|2021-09-29 03:40:30|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1632886840000|2021-09-29 03:40:40|135.43|132.83|135.4|132.8|135.47|132.87|135.4|132.8|0
1632886860000|2021-09-29 03:41:00|135.33|132.73|135.33|132.73|135.33|132.73|135.33|132.73|0
1632886870000|2021-09-29 03:41:10|135.4|132.8|135.47|132.87|135.47|132.87|135.4|132.8|0
1632886890000|2021-09-29 03:41:30|135.43|132.83|135.47|132.87|135.47|132.87|135.43|132.83|0
1632886910000|2021-09-29 03:41:50|135.53|132.93|135.47|132.87|135.53|132.93|135.47|132.87|0
1632886920000|2021-09-29 03:42:00|135.5|132.9|135.53|132.93|135.53|132.93|135.5|132.9|0
1632886930000|2021-09-29 03:42:10|135.47|132.87|135.33|132.73|135.47|132.87|135.33|132.73|0
1632886940000|2021-09-29 03:42:20|135.4|132.8|135.47|132.87|135.47|132.87|135.4|132.8|0
1632886950000|2021-09-29 03:42:30|135.53|132.93|135.53|132.93|135.53|132.93|135.47|132.87|0
1632886960000|2021-09-29 03:42:40|135.5|132.9|135.47|132.87|135.5|132.9|135.47|132.87|0
1632886970000|2021-09-29 03:42:50|135.5|132.9|135.47|132.87|135.5|132.9|135.47|132.87|0
1632886980000|2021-09-29 03:43:00|135.36|132.76|135.4|132.8|135.4|132.8|135.36|132.76|0
1632886990000|2021-09-29 03:43:10|135.47|132.87|135.4|132.8|135.47|132.87|135.4|132.8|0
1632887000000|2021-09-29 03:43:20|135.33|132.73|135.33|132.73|135.4|132.8|135.33|132.73|0
1632887020000|2021-09-29 03:43:40|135.3|132.7|135.26|132.66|135.3|132.7|135.26|132.66|0
1632887030000|2021-09-29 03:43:50|135.33|132.73|135.33|132.73|135.33|132.73|135.33|132.73|0
1632887040000|2021-09-29 03:44:00|135.29|132.69|135.33|132.73|135.33|132.73|135.29|132.69|0
1632887050000|2021-09-29 03:44:10|135.4|132.8|135.47|132.87|135.47|132.87|135.4|132.8|0
1632887060000|2021-09-29 03:44:20|135.4|132.8|135.33|132.73|135.4|132.8|135.33|132.73|0
1632887070000|2021-09-29 03:44:30|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1632887080000|2021-09-29 03:44:40|135.33|132.73|135.33|132.73|135.33|132.73|135.33|132.73|0
1632887090000|2021-09-29 03:44:50|135.26|132.66|135.26|132.66|135.26|132.66|135.26|132.66|0
1632887100000|2021-09-29 03:45:00|135.29|132.69|135.33|132.73|135.33|132.73|135.29|132.69|0
1632887110000|2021-09-29 03:45:10|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1632887120000|2021-09-29 03:45:20|135.33|132.73|135.26|132.66|135.33|132.73|135.26|132.66|0
1632887140000|2021-09-29 03:45:40|135.19|132.59|135.19|132.59|135.19|132.59|135.19|132.59|0
1632887150000|2021-09-29 03:45:50|135.26|132.66|135.26|132.66|135.26|132.66|135.26|132.66|0
1632887170000|2021-09-29 03:46:10|135.33|132.73|135.33|132.73|135.33|132.73|135.33|132.73|0
1632887180000|2021-09-29 03:46:20|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1632887190000|2021-09-29 03:46:30|135.46|132.86|135.26|132.66|135.46|132.86|135.26|132.66|0
1632887200000|2021-09-29 03:46:40|135.33|132.73|135.33|132.73|135.33|132.73|135.26|132.66|0
1632887210000|2021-09-29 03:46:50|135.4|132.8|135.4|132.8|135.4|132.8|135.4|132.8|0
1632887220000|2021-09-29 03:47:00|135.46|132.86|135.53|132.93|135.53|132.93|135.46|132.86|0
1632887230000|2021-09-29 03:47:10|135.46|132.86|135.46|132.86|135.46|132.86|135.46|132.86|0
1632887240000|2021-09-29 03:47:20|135.53|132.93|135.57|132.97|135.57|132.97|135.53|132.93|0
1632887250000|2021-09-29 03:47:30|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1632887260000|2021-09-29 03:47:40|135.6|133|135.6|133|135.6|133|135.6|133|0
1632887280000|2021-09-29 03:48:00|135.53|132.93|135.46|132.86|135.53|132.93|135.46|132.86|0
1632887300000|2021-09-29 03:48:20|135.39|132.79|135.39|132.79|135.39|132.79|135.39|132.79|0
1632887320000|2021-09-29 03:48:40|135.33|132.73|135.39|132.79|135.39|132.79|135.33|132.73|0
1632887330000|2021-09-29 03:48:50|135.46|132.86|135.46|132.86|135.46|132.86|135.46|132.86|0
1632887340000|2021-09-29 03:49:00|135.43|132.83|135.39|132.79|135.43|132.83|135.39|132.79|0
1632887350000|2021-09-29 03:49:10|135.46|132.86|135.46|132.86|135.46|132.86|135.46|132.86|0
1632887370000|2021-09-29 03:49:30|135.53|132.93|135.5|132.9|135.53|132.93|135.5|132.9|0
1632887380000|2021-09-29 03:49:40|135.46|132.86|135.74|133.14|135.74|133.14|135.46|132.86|0
1632887390000|2021-09-29 03:49:50|135.81|133.21|135.74|133.14|135.81|133.21|135.74|133.14|0
1632887400000|2021-09-29 03:50:00|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1632887410000|2021-09-29 03:50:10|135.64|133.04|135.64|133.04|135.64|133.04|135.64|133.04|0
1632887420000|2021-09-29 03:50:20|135.6|133|135.6|133|135.6|133|135.53|132.93|0
1632887430000|2021-09-29 03:50:30|135.53|132.93|135.53|132.93|135.6|133|135.53|132.93|0
1632887440000|2021-09-29 03:50:40|135.46|132.86|135.53|132.93|135.53|132.93|135.46|132.86|0
1632887450000|2021-09-29 03:50:50|135.46|132.86|135.46|132.86|135.46|132.86|135.46|132.86|0
1632887460000|2021-09-29 03:51:00|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1632887480000|2021-09-29 03:51:20|135.57|132.97|135.57|132.97|135.57|132.97|135.57|132.97|0
1632887490000|2021-09-29 03:51:30|135.6|133|135.53|132.93|135.6|133|135.53|132.93|0
1632887520000|2021-09-29 03:52:00|135.46|132.86|135.46|132.86|135.46|132.86|135.46|132.86|0
1632887530000|2021-09-29 03:52:10|135.39|132.79|135.19|132.59|135.46|132.86|135.19|132.59|0
1632887540000|2021-09-29 03:52:20|135.26|132.66|135.26|132.66|135.26|132.66|135.26|132.66|0
1632887560000|2021-09-29 03:52:40|135.19|132.59|135.25|132.65|135.25|132.65|135.19|132.59|0
1632887570000|2021-09-29 03:52:50|135.19|132.59|135.19|132.59|135.19|132.59|135.19|132.59|0
1632887580000|2021-09-29 03:53:00|135.25|132.65|135.19|132.59|135.25|132.65|135.12|132.52|0
1632887590000|2021-09-29 03:53:10|135.25|132.65|135.32|132.72|135.32|132.72|135.25|132.65|0
1632887600000|2021-09-29 03:53:20|135.39|132.79|135.46|132.86|135.46|132.86|135.39|132.79|0
1632887610000|2021-09-29 03:53:30|135.39|132.79|135.6|133|135.6|133|135.39|132.79|0
1632887620000|2021-09-29 03:53:40|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1632887630000|2021-09-29 03:53:50|135.6|133|135.53|132.93|135.6|133|135.53|132.93|0
1632887640000|2021-09-29 03:54:00|135.6|133|135.6|133|135.6|133|135.6|133|0
1632887650000|2021-09-29 03:54:10|135.63|133.03|135.67|133.07|135.67|133.07|135.63|133.03|0
1632887660000|2021-09-29 03:54:20|135.6|133|135.67|133.07|135.67|133.07|135.6|133|0
1632887670000|2021-09-29 03:54:30|135.6|133|135.67|133.07|135.67|133.07|135.6|133|0
1632887690000|2021-09-29 03:54:50|135.6|133|135.67|133.07|135.67|133.07|135.6|133|0
1632887700000|2021-09-29 03:55:00|135.6|133|135.6|133|135.63|133.03|135.6|133|0
1632887710000|2021-09-29 03:55:10|135.67|133.07|135.73|133.13|135.73|133.13|135.67|133.07|0
1632887720000|2021-09-29 03:55:20|135.67|133.07|135.73|133.13|135.73|133.13|135.67|133.07|0
1632887730000|2021-09-29 03:55:30|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1632887740000|2021-09-29 03:55:40|135.6|133|135.6|133|135.6|133|135.6|133|0
1632887750000|2021-09-29 03:55:50|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1632887760000|2021-09-29 03:56:00|135.63|133.03|135.6|133|135.63|133.03|135.6|133|0
1632887770000|2021-09-29 03:56:10|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1632887780000|2021-09-29 03:56:20|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1632887790000|2021-09-29 03:56:30|135.6|133|135.6|133|135.6|133|135.6|133|0
1632887800000|2021-09-29 03:56:40|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1632887810000|2021-09-29 03:56:50|135.6|133|135.6|133|135.6|133|135.6|133|0
1632887820000|2021-09-29 03:57:00|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1632887850000|2021-09-29 03:57:30|135.6|133|135.6|133|135.6|133|135.6|133|0
1632887860000|2021-09-29 03:57:40|135.56|132.96|135.53|132.93|135.56|132.96|135.53|132.93|0
1632887870000|2021-09-29 03:57:50|135.46|132.86|135.46|132.86|135.46|132.86|135.46|132.86|0
1632887880000|2021-09-29 03:58:00|135.6|133|135.6|133|135.6|133|135.6|133|0
1632887890000|2021-09-29 03:58:10|135.66|133.06|135.66|133.06|135.66|133.06|135.66|133.06|0
1632887900000|2021-09-29 03:58:20|135.6|133|135.6|133|135.63|133.03|135.6|133|0
1632887910000|2021-09-29 03:58:30|135.66|133.06|135.53|132.93|135.66|133.06|135.53|132.93|0
1632887920000|2021-09-29 03:58:40|135.66|133.06|135.56|132.96|135.66|133.06|135.56|132.96|0
1632887930000|2021-09-29 03:58:50|135.6|133|135.6|133|135.6|133|135.6|133|0
1632887940000|2021-09-29 03:59:00|135.66|133.06|135.73|133.13|135.73|133.13|135.66|133.06|0
1632887950000|2021-09-29 03:59:10|135.8|133.2|135.8|133.2|135.8|133.2|135.8|133.2|0
1632887960000|2021-09-29 03:59:20|135.73|133.13|135.73|133.13|135.73|133.13|135.73|133.13|0
1632887970000|2021-09-29 03:59:30|135.87|133.27|135.87|133.27|135.94|133.34|135.87|133.27|0
1632887990000|2021-09-29 03:59:50|135.8|133.2|135.66|133.06|135.8|133.2|135.66|133.06|0
1632888000000|2021-09-29 04:00:00|135.8|133.2|135.8|133.2|135.8|133.2|135.8|133.2|0
1632888010000|2021-09-29 04:00:10|135.84|133.24|135.84|133.24|135.84|133.24|135.8|133.2|0
1632888020000|2021-09-29 04:00:20|135.87|133.27|135.94|133.34|135.94|133.34|135.87|133.27|0
1632888030000|2021-09-29 04:00:30|136.01|133.41|136.11|133.51|136.11|133.51|136.01|133.41|0
1632888040000|2021-09-29 04:00:40|136.01|133.41|136.08|133.48|136.08|133.48|136.01|133.41|0
1632888050000|2021-09-29 04:00:50|136.15|133.55|136.01|133.41|136.15|133.55|136.01|133.41|0
1632888060000|2021-09-29 04:01:00|135.94|133.34|135.94|133.34|135.94|133.34|135.94|133.34|0
1632888070000|2021-09-29 04:01:10|136.01|133.41|136.01|133.41|136.01|133.41|136.01|133.41|0
1632888080000|2021-09-29 04:01:20|135.94|133.34|135.94|133.34|135.94|133.34|135.94|133.34|0
1632888090000|2021-09-29 04:01:30|136.01|133.41|136.01|133.41|136.01|133.41|135.94|133.34|0
1632888100000|2021-09-29 04:01:40|136.08|133.48|136.01|133.41|136.08|133.48|136.01|133.41|0
1632888110000|2021-09-29 04:01:50|136.08|133.48|136.08|133.48|136.14|133.54|136.08|133.48|0
1632888120000|2021-09-29 04:02:00|136.11|133.51|136.14|133.54|136.14|133.54|136.11|133.51|0
1632888130000|2021-09-29 04:02:10|136.21|133.61|136.14|133.54|136.21|133.61|136.14|133.54|0
1632888140000|2021-09-29 04:02:20|136.21|133.61|136.14|133.54|136.21|133.61|136.14|133.54|0
1632888150000|2021-09-29 04:02:30|136.21|133.61|136.28|133.68|136.28|133.68|136.21|133.61|0
1632888160000|2021-09-29 04:02:40|136.21|133.61|136.28|133.68|136.28|133.68|136.21|133.61|0
1632888170000|2021-09-29 04:02:50|136.35|133.75|136.46|133.86|136.46|133.86|136.35|133.75|0
1632888180000|2021-09-29 04:03:00|136.42|133.82|136.35|133.75|136.42|133.82|136.35|133.75|0
1632888190000|2021-09-29 04:03:10|136.42|133.82|136.35|133.75|136.42|133.82|136.35|133.75|0
1632888200000|2021-09-29 04:03:20|136.42|133.82|136.42|133.82|136.42|133.82|136.42|133.82|0
1632888210000|2021-09-29 04:03:30|136.35|133.75|136.35|133.75|136.35|133.75|136.35|133.75|0
1632888220000|2021-09-29 04:03:40|136.28|133.68|136.28|133.68|136.35|133.75|136.28|133.68|0
1632888240000|2021-09-29 04:04:00|136.21|133.61|136.21|133.61|136.21|133.61|136.21|133.61|0
1632888250000|2021-09-29 04:04:10|136.14|133.54|136.07|133.47|136.14|133.54|136.07|133.47|0
1632888270000|2021-09-29 04:04:30|136.01|133.41|136.04|133.44|136.07|133.47|136.01|133.41|0
1632888280000|2021-09-29 04:04:40|136.01|133.41|136.01|133.41|136.07|133.47|136.01|133.41|0
1632888290000|2021-09-29 04:04:50|136.07|133.47|136.01|133.41|136.07|133.47|136.01|133.41|0
1632888300000|2021-09-29 04:05:00|136.07|133.47|136.01|133.41|136.07|133.47|136.01|133.41|0
1632888310000|2021-09-29 04:05:10|135.94|133.34|135.8|133.2|135.94|133.34|135.8|133.2|0
1632888320000|2021-09-29 04:05:20|135.73|133.13|135.73|133.13|135.8|133.2|135.73|133.13|0
1632888330000|2021-09-29 04:05:30|135.66|133.06|135.66|133.06|135.66|133.06|135.66|133.06|0
1632888340000|2021-09-29 04:05:40|135.63|133.03|135.52|132.92|135.63|133.03|135.52|132.92|0
1632888350000|2021-09-29 04:05:50|135.45|132.85|135.45|132.85|135.45|132.85|135.45|132.85|0
1632888360000|2021-09-29 04:06:00|135.52|132.92|135.56|132.96|135.59|132.99|135.52|132.92|0
1632888370000|2021-09-29 04:06:10|135.66|133.06|135.59|132.99|135.66|133.06|135.59|132.99|0
1632888380000|2021-09-29 04:06:20|135.63|133.03|135.59|132.99|135.63|133.03|135.59|132.99|0
1632888400000|2021-09-29 04:06:40|135.66|133.06|135.66|133.06|135.66|133.06|135.59|132.99|0
1632888410000|2021-09-29 04:06:50|135.63|133.03|135.66|133.06|135.66|133.06|135.63|133.03|0
1632888420000|2021-09-29 04:07:00|135.73|133.13|135.73|133.13|135.73|133.13|135.73|133.13|0
1632888440000|2021-09-29 04:07:20|135.66|133.06|135.66|133.06|135.66|133.06|135.66|133.06|0
1632888450000|2021-09-29 04:07:30|135.59|132.99|135.59|132.99|135.59|132.99|135.59|132.99|0
1632888460000|2021-09-29 04:07:40|135.52|132.92|135.52|132.92|135.52|132.92|135.52|132.92|0
1632888470000|2021-09-29 04:07:50|135.59|132.99|135.52|132.92|135.59|132.99|135.52|132.92|0
1632888480000|2021-09-29 04:08:00|135.59|132.99|135.66|133.06|135.66|133.06|135.59|132.99|0
1632888520000|2021-09-29 04:08:40|135.73|133.13|135.73|133.13|135.73|133.13|135.73|133.13|0
1632888530000|2021-09-29 04:08:50|135.76|133.16|135.76|133.16|135.76|133.16|135.76|133.16|0
1632888540000|2021-09-29 04:09:00|135.73|133.13|135.73|133.13|135.73|133.13|135.73|133.13|0
1632888550000|2021-09-29 04:09:10|135.8|133.2|135.73|133.13|135.8|133.2|135.73|133.13|0
1632888560000|2021-09-29 04:09:20|135.66|133.06|135.73|133.13|135.73|133.13|135.66|133.06|0
1632888570000|2021-09-29 04:09:30|135.66|133.06|135.66|133.06|135.66|133.06|135.59|132.99|0
1632888590000|2021-09-29 04:09:50|135.59|132.99|135.59|132.99|135.59|132.99|135.59|132.99|0
1632888600000|2021-09-29 04:10:00|135.66|133.06|135.73|133.13|135.73|133.13|135.66|133.06|0
1632888620000|2021-09-29 04:10:20|135.66|133.06|135.66|133.06|135.66|133.06|135.66|133.06|0
1632888630000|2021-09-29 04:10:30|135.69|133.09|135.66|133.06|135.69|133.09|135.66|133.06|0
1632888650000|2021-09-29 04:10:50|135.59|132.99|135.59|132.99|135.59|132.99|135.59|132.99|0
1632888660000|2021-09-29 04:11:00|135.66|133.06|135.66|133.06|135.66|133.06|135.66|133.06|0
1632888670000|2021-09-29 04:11:10|135.59|132.99|135.59|132.99|135.59|132.99|135.59|132.99|0
1632888680000|2021-09-29 04:11:20|135.66|133.06|135.73|133.13|135.73|133.13|135.66|133.06|0
1632888690000|2021-09-29 04:11:30|135.8|133.2|135.8|133.2|135.8|133.2|135.8|133.2|0
1632888700000|2021-09-29 04:11:40|135.86|133.26|135.86|133.26|135.86|133.26|135.86|133.26|0
1632888710000|2021-09-29 04:11:50|135.8|133.2|135.86|133.26|135.86|133.26|135.8|133.2|0
1632888740000|2021-09-29 04:12:20|135.73|133.13|135.73|133.13|135.73|133.13|135.73|133.13|0
1632888750000|2021-09-29 04:12:30|135.66|133.06|135.62|133.02|135.66|133.06|135.62|133.02|0
1632888760000|2021-09-29 04:12:40|135.66|133.06|135.66|133.06|135.66|133.06|135.66|133.06|0
1632888770000|2021-09-29 04:12:50|135.52|132.92|135.52|132.92|135.52|132.92|135.52|132.92|0
1632888780000|2021-09-29 04:13:00|135.45|132.85|135.45|132.85|135.45|132.85|135.45|132.85|0
1632888790000|2021-09-29 04:13:10|135.52|132.92|135.52|132.92|135.52|132.92|135.52|132.92|0
1632888810000|2021-09-29 04:13:30|135.59|132.99|135.59|132.99|135.59|132.99|135.59|132.99|0
1632888820000|2021-09-29 04:13:40|135.66|133.06|135.66|133.06|135.66|133.06|135.66|133.06|0
1632888830000|2021-09-29 04:13:50|135.69|133.09|135.66|133.06|135.69|133.09|135.66|133.06|0
1632888840000|2021-09-29 04:14:00|135.73|133.13|135.73|133.13|135.73|133.13|135.73|133.13|0
1632888850000|2021-09-29 04:14:10|135.79|133.19|135.79|133.19|135.79|133.19|135.79|133.19|0
1632888860000|2021-09-29 04:14:20|135.86|133.26|135.86|133.26|135.86|133.26|135.86|133.26|0
1632888880000|2021-09-29 04:14:40|135.93|133.33|136|133.4|136|133.4|135.93|133.33|0
1632888890000|2021-09-29 04:14:50|136.04|133.44|136.07|133.47|136.07|133.47|136.04|133.44|0
1632888900000|2021-09-29 04:15:00|136.11|133.51|136.21|133.61|136.21|133.61|136.11|133.51|0
1632888910000|2021-09-29 04:15:10|136.14|133.54|136.07|133.47|136.14|133.54|136.07|133.47|0
1632888920000|2021-09-29 04:15:20|136.14|133.54|136.14|133.54|136.14|133.54|136.14|133.54|0
1632888930000|2021-09-29 04:15:30|136.07|133.47|136.28|133.68|136.28|133.68|136.07|133.47|0
1632888940000|2021-09-29 04:15:40|136.34|133.74|136.34|133.74|136.34|133.74|136.34|133.74|0
1632888950000|2021-09-29 04:15:50|136.28|133.68|136.28|133.68|136.28|133.68|136.28|133.68|0
1632888960000|2021-09-29 04:16:00|136.31|133.71|136.34|133.74|136.34|133.74|136.31|133.71|0
1632888970000|2021-09-29 04:16:10|136.21|133.61|136.14|133.54|136.21|133.61|136.14|133.54|0
1632888980000|2021-09-29 04:16:20|136.07|133.47|136.07|133.47|136.07|133.47|136.07|133.47|0
1632888990000|2021-09-29 04:16:30|136|133.4|136|133.4|136.04|133.44|136|133.4|0
1632889000000|2021-09-29 04:16:40|136.07|133.47|135.93|133.33|136.07|133.47|135.93|133.33|0
1632889010000|2021-09-29 04:16:50|135.79|133.19|135.79|133.19|135.79|133.19|135.79|133.19|0
1632889020000|2021-09-29 04:17:00|135.83|133.23|135.83|133.23|135.83|133.23|135.83|133.23|0
1632889030000|2021-09-29 04:17:10|135.79|133.19|135.72|133.12|135.79|133.19|135.72|133.12|0
1632889040000|2021-09-29 04:17:20|135.69|133.09|135.69|133.09|135.69|133.09|135.69|133.09|0
1632889050000|2021-09-29 04:17:30|135.72|133.12|135.72|133.12|135.72|133.12|135.72|133.12|0
1632889060000|2021-09-29 04:17:40|135.79|133.19|135.79|133.19|135.79|133.19|135.79|133.19|0
1632889070000|2021-09-29 04:17:50|135.72|133.12|135.72|133.12|135.72|133.12|135.65|133.05|0
1632889090000|2021-09-29 04:18:10|135.79|133.19|135.79|133.19|135.79|133.19|135.79|133.19|0
1632889100000|2021-09-29 04:18:20|135.86|133.26|135.79|133.19|135.86|133.26|135.79|133.19|0
1632889110000|2021-09-29 04:18:30|135.72|133.12|135.72|133.12|135.72|133.12|135.72|133.12|0
1632889130000|2021-09-29 04:18:50|135.65|133.05|135.65|133.05|135.65|133.05|135.65|133.05|0
1632889140000|2021-09-29 04:19:00|135.59|132.99|135.65|133.05|135.72|133.12|135.59|132.99|0
1632889150000|2021-09-29 04:19:10|135.69|133.09|135.65|133.05|135.69|133.09|135.65|133.05|0
1632889160000|2021-09-29 04:19:20|135.59|132.99|135.59|132.99|135.59|132.99|135.59|132.99|0
1632889170000|2021-09-29 04:19:30|135.65|133.05|135.65|133.05|135.65|133.05|135.65|133.05|0
1632889180000|2021-09-29 04:19:40|135.58|132.98|135.58|132.98|135.58|132.98|135.58|132.98|0
1632889190000|2021-09-29 04:19:50|135.62|133.02|135.58|132.98|135.65|133.05|135.58|132.98|0
1632889200000|2021-09-29 04:20:00|135.65|133.05|135.58|132.98|135.65|133.05|135.58|132.98|0
1632889210000|2021-09-29 04:20:10|135.52|132.92|135.38|132.78|135.52|132.92|135.38|132.78|0
1632889220000|2021-09-29 04:20:20|135.45|132.85|135.38|132.78|135.45|132.85|135.38|132.78|0
1632889230000|2021-09-29 04:20:30|135.45|132.85|135.45|132.85|135.45|132.85|135.45|132.85|0
1632889240000|2021-09-29 04:20:40|135.38|132.78|135.38|132.78|135.38|132.78|135.38|132.78|0
1632889250000|2021-09-29 04:20:50|135.31|132.71|135.38|132.78|135.38|132.78|135.31|132.71|0
1632889260000|2021-09-29 04:21:00|135.35|132.75|135.31|132.71|135.38|132.78|135.31|132.71|0
1632889270000|2021-09-29 04:21:10|135.28|132.68|135.24|132.64|135.28|132.68|135.24|132.64|0
1632889280000|2021-09-29 04:21:20|135.17|132.57|135.24|132.64|135.24|132.64|135.17|132.57|0
1632889290000|2021-09-29 04:21:30|135.31|132.71|135.28|132.68|135.31|132.71|135.28|132.68|0
1632889300000|2021-09-29 04:21:40|135.31|132.71|135.24|132.64|135.31|132.71|135.24|132.64|0
1632889320000|2021-09-29 04:22:00|135.31|132.71|135.38|132.78|135.38|132.78|135.31|132.71|0
1632889350000|2021-09-29 04:22:30|135.31|132.71|135.38|132.78|135.38|132.78|135.31|132.71|0
1632889370000|2021-09-29 04:22:50|135.31|132.71|135.31|132.71|135.31|132.71|135.31|132.71|0
1632889390000|2021-09-29 04:23:10|135.24|132.64|135.24|132.64|135.24|132.64|135.24|132.64|0
1632889400000|2021-09-29 04:23:20|135.31|132.71|135.31|132.71|135.31|132.71|135.31|132.71|0
1632889440000|2021-09-29 04:24:00|135.38|132.78|135.38|132.78|135.38|132.78|135.38|132.78|0
1632889450000|2021-09-29 04:24:10|135.34|132.74|135.38|132.78|135.38|132.78|135.34|132.74|0
1632889470000|2021-09-29 04:24:30|135.34|132.74|135.34|132.74|135.34|132.74|135.34|132.74|0
1632889480000|2021-09-29 04:24:40|135.38|132.78|135.31|132.71|135.38|132.78|135.31|132.71|0
1632889500000|2021-09-29 04:25:00|135.24|132.64|135.17|132.57|135.24|132.64|135.17|132.57|0
1632889530000|2021-09-29 04:25:30|135.14|132.54|135.17|132.57|135.17|132.57|135.1|132.5|0
1632889540000|2021-09-29 04:25:40|135.1|132.5|135.03|132.43|135.1|132.5|135.03|132.43|0
1632889550000|2021-09-29 04:25:50|134.9|132.3|134.9|132.3|134.9|132.3|134.9|132.3|0
1632889560000|2021-09-29 04:26:00|135.03|132.43|135.03|132.43|135.03|132.43|135.03|132.43|0
1632889590000|2021-09-29 04:26:30|134.96|132.36|134.96|132.36|134.96|132.36|134.96|132.36|0
1632889600000|2021-09-29 04:26:40|134.9|132.3|134.96|132.36|134.96|132.36|134.9|132.3|0
1632889620000|2021-09-29 04:27:00|135.03|132.43|135.1|132.5|135.1|132.5|135.03|132.43|0
1632889630000|2021-09-29 04:27:10|135.03|132.43|135.03|132.43|135.03|132.43|135.03|132.43|0
1632889650000|2021-09-29 04:27:30|134.96|132.36|134.96|132.36|134.96|132.36|134.96|132.36|0
1632889660000|2021-09-29 04:27:40|135.03|132.43|135.03|132.43|135.03|132.43|135.03|132.43|0
1632889680000|2021-09-29 04:28:00|135.1|132.5|135.1|132.5|135.1|132.5|135.1|132.5|0
1632889690000|2021-09-29 04:28:10|135.17|132.57|135.24|132.64|135.24|132.64|135.17|132.57|0
1632889700000|2021-09-29 04:28:20|135.17|132.57|135.17|132.57|135.17|132.57|135.17|132.57|0
1632889710000|2021-09-29 04:28:30|135.24|132.64|135.24|132.64|135.24|132.64|135.17|132.57|0
1632889720000|2021-09-29 04:28:40|135.2|132.6|135.17|132.57|135.2|132.6|135.17|132.57|0
1632889730000|2021-09-29 04:28:50|135.24|132.64|135.24|132.64|135.24|132.64|135.24|132.64|0
1632889740000|2021-09-29 04:29:00|135.17|132.57|135.24|132.64|135.24|132.64|135.17|132.57|0
1632889750000|2021-09-29 04:29:10|135.31|132.71|135.37|132.77|135.37|132.77|135.31|132.71|0
1632889760000|2021-09-29 04:29:20|135.31|132.71|135.37|132.77|135.37|132.77|135.31|132.71|0
1632889770000|2021-09-29 04:29:30|135.44|132.84|135.44|132.84|135.44|132.84|135.44|132.84|0
1632889780000|2021-09-29 04:29:40|135.51|132.91|135.51|132.91|135.51|132.91|135.51|132.91|0
1632889790000|2021-09-29 04:29:50|135.44|132.84|135.37|132.77|135.44|132.84|135.37|132.77|0
1632889800000|2021-09-29 04:30:00|135.31|132.71|135.44|132.84|135.44|132.84|135.31|132.71|0
1632889810000|2021-09-29 04:30:10|135.37|132.77|135.41|132.81|135.41|132.81|135.37|132.77|0
1632889820000|2021-09-29 04:30:20|135.37|132.77|135.44|132.84|135.44|132.84|135.37|132.77|0
1632889830000|2021-09-29 04:30:30|135.3|132.7|135.3|132.7|135.3|132.7|135.3|132.7|0
1632889840000|2021-09-29 04:30:40|135.24|132.64|135.3|132.7|135.3|132.7|135.24|132.64|0
1632889850000|2021-09-29 04:30:50|135.27|132.67|135.37|132.77|135.37|132.77|135.27|132.67|0
1632889870000|2021-09-29 04:31:10|135.41|132.81|135.44|132.84|135.44|132.84|135.41|132.81|0
1632889880000|2021-09-29 04:31:20|135.24|132.64|135.3|132.7|135.3|132.7|135.24|132.64|0
1632889890000|2021-09-29 04:31:30|135.24|132.64|135.3|132.7|135.3|132.7|135.24|132.64|0
1632889900000|2021-09-29 04:31:40|135.37|132.77|135.37|132.77|135.37|132.77|135.37|132.77|0
1632889910000|2021-09-29 04:31:50|135.44|132.84|135.44|132.84|135.44|132.84|135.44|132.84|0
1632889930000|2021-09-29 04:32:10|135.51|132.91|135.24|132.64|135.51|132.91|135.24|132.64|0
1632889940000|2021-09-29 04:32:20|135.17|132.57|134.96|132.36|135.17|132.57|134.96|132.36|0
1632889950000|2021-09-29 04:32:30|134.89|132.29|134.82|132.22|134.89|132.29|134.82|132.22|0
1632889960000|2021-09-29 04:32:40|134.89|132.29|134.89|132.29|134.89|132.29|134.89|132.29|0
1632889970000|2021-09-29 04:32:50|134.82|132.22|134.82|132.22|134.89|132.29|134.82|132.22|0
1632889980000|2021-09-29 04:33:00|134.76|132.16|134.82|132.22|134.82|132.22|134.76|132.16|0
1632889990000|2021-09-29 04:33:10|134.89|132.29|134.96|132.36|134.96|132.36|134.89|132.29|0
1632890000000|2021-09-29 04:33:20|135.03|132.43|134.96|132.36|135.03|132.43|134.96|132.36|0
1632890010000|2021-09-29 04:33:30|134.89|132.29|134.89|132.29|134.89|132.29|134.89|132.29|0
1632890020000|2021-09-29 04:33:40|134.96|132.36|134.89|132.29|134.96|132.36|134.89|132.29|0
1632890030000|2021-09-29 04:33:50|134.82|132.22|134.89|132.29|134.89|132.29|134.82|132.22|0
1632890040000|2021-09-29 04:34:00|134.82|132.22|134.82|132.22|134.86|132.26|134.82|132.22|0
1632890050000|2021-09-29 04:34:10|134.76|132.16|134.76|132.16|134.76|132.16|134.76|132.16|0
1632890060000|2021-09-29 04:34:20|134.75|132.15|134.82|132.22|134.82|132.22|134.75|132.15|0
1632890070000|2021-09-29 04:34:30|134.75|132.15|134.75|132.15|134.75|132.15|134.75|132.15|0
1632890090000|2021-09-29 04:34:50|134.82|132.22|134.75|132.15|134.82|132.22|134.75|132.15|0
1632890100000|2021-09-29 04:35:00|134.69|132.09|134.75|132.15|134.75|132.15|134.69|132.09|0
1632890110000|2021-09-29 04:35:10|134.82|132.22|134.75|132.15|134.82|132.22|134.75|132.15|0
1632890120000|2021-09-29 04:35:20|134.69|132.09|134.69|132.09|134.69|132.09|134.69|132.09|0
1632890130000|2021-09-29 04:35:30|134.75|132.15|134.75|132.15|134.75|132.15|134.75|132.15|0
1632890140000|2021-09-29 04:35:40|134.72|132.12|134.75|132.15|134.75|132.15|134.69|132.09|0
1632890150000|2021-09-29 04:35:50|134.82|132.22|134.75|132.15|134.82|132.22|134.75|132.15|0
1632890160000|2021-09-29 04:36:00|134.82|132.22|134.82|132.22|134.82|132.22|134.75|132.15|0
1632890170000|2021-09-29 04:36:10|134.89|132.29|134.89|132.29|134.89|132.29|134.89|132.29|0
1632890180000|2021-09-29 04:36:20|134.82|132.22|134.89|132.29|134.89|132.29|134.82|132.22|0
1632890190000|2021-09-29 04:36:30|134.82|132.22|134.82|132.22|134.82|132.22|134.82|132.22|0
1632890200000|2021-09-29 04:36:40|134.89|132.29|134.79|132.19|134.89|132.29|134.79|132.19|0
1632890210000|2021-09-29 04:36:50|134.82|132.22|134.82|132.22|134.82|132.22|134.82|132.22|0
1632890220000|2021-09-29 04:37:00|134.79|132.19|134.82|132.22|134.82|132.22|134.79|132.19|0
1632890230000|2021-09-29 04:37:10|134.89|132.29|134.96|132.36|134.96|132.36|134.89|132.29|0
1632890240000|2021-09-29 04:37:20|135.03|132.43|135.03|132.43|135.03|132.43|135.03|132.43|0
1632890260000|2021-09-29 04:37:40|134.96|132.36|134.96|132.36|134.96|132.36|134.96|132.36|0
1632890270000|2021-09-29 04:37:50|134.89|132.29|134.89|132.29|134.89|132.29|134.89|132.29|0
1632890280000|2021-09-29 04:38:00|134.86|132.26|134.82|132.22|134.86|132.26|134.82|132.22|0
1632890300000|2021-09-29 04:38:20|134.86|132.26|134.82|132.22|134.86|132.26|134.82|132.22|0
1632890330000|2021-09-29 04:38:50|134.79|132.19|134.75|132.15|134.79|132.19|134.75|132.15|0
1632890340000|2021-09-29 04:39:00|134.72|132.12|134.68|132.08|134.72|132.12|134.68|132.08|0
1632890350000|2021-09-29 04:39:10|134.62|132.02|134.55|131.95|134.62|132.02|134.55|131.95|0
1632890360000|2021-09-29 04:39:20|134.48|131.88|134.48|131.88|134.48|131.88|134.48|131.88|0
1632890370000|2021-09-29 04:39:30|134.41|131.81|134.41|131.81|134.41|131.81|134.41|131.81|0
1632890380000|2021-09-29 04:39:40|134.48|131.88|134.48|131.88|134.55|131.95|134.48|131.88|0
1632890390000|2021-09-29 04:39:50|134.41|131.81|134.41|131.81|134.48|131.88|134.41|131.81|0
1632890400000|2021-09-29 04:40:00|134.34|131.74|134.27|131.67|134.34|131.74|134.21|131.61|0
1632890410000|2021-09-29 04:40:10|134.21|131.61|134.21|131.61|134.21|131.61|134.21|131.61|0
1632890420000|2021-09-29 04:40:20|134.14|131.54|134.14|131.54|134.14|131.54|134.14|131.54|0
1632890430000|2021-09-29 04:40:30|134.1|131.5|134.1|131.5|134.1|131.5|134.1|131.5|0
1632890440000|2021-09-29 04:40:40|134.07|131.47|134.07|131.47|134.14|131.54|134.07|131.47|0
1632890450000|2021-09-29 04:40:50|134.21|131.61|134.21|131.61|134.27|131.67|134.21|131.61|0
1632890470000|2021-09-29 04:41:10|134.17|131.57|134.27|131.67|134.27|131.67|134.17|131.57|0
1632890480000|2021-09-29 04:41:20|134.24|131.64|134.27|131.67|134.27|131.67|134.21|131.61|0
1632890490000|2021-09-29 04:41:30|134.21|131.61|134.21|131.61|134.21|131.61|134.21|131.61|0
1632890500000|2021-09-29 04:41:40|134.27|131.67|134.41|131.81|134.41|131.81|134.27|131.67|0
1632890530000|2021-09-29 04:42:10|134.34|131.74|134.41|131.81|134.41|131.81|134.34|131.74|0
1632890560000|2021-09-29 04:42:40|134.48|131.88|134.48|131.88|134.48|131.88|134.48|131.88|0
1632890570000|2021-09-29 04:42:50|134.41|131.81|134.2|131.6|134.41|131.81|134.2|131.6|0
1632890580000|2021-09-29 04:43:00|134.31|131.71|134.27|131.67|134.31|131.71|134.27|131.67|0
1632890590000|2021-09-29 04:43:10|134.2|131.6|134.27|131.67|134.27|131.67|134.2|131.6|0
1632890600000|2021-09-29 04:43:20|134.2|131.6|134.27|131.67|134.27|131.67|134.2|131.6|0
1632890610000|2021-09-29 04:43:30|134.2|131.6|134.27|131.67|134.27|131.67|134.2|131.6|0
1632890620000|2021-09-29 04:43:40|134.34|131.74|134.34|131.74|134.34|131.74|134.34|131.74|0
1632890630000|2021-09-29 04:43:50|134.41|131.81|134.41|131.81|134.41|131.81|134.41|131.81|0
1632890640000|2021-09-29 04:44:00|134.34|131.74|134.41|131.81|134.41|131.81|134.34|131.74|0
1632890650000|2021-09-29 04:44:10|134.48|131.88|134.48|131.88|134.48|131.88|134.41|131.81|0
1632890660000|2021-09-29 04:44:20|134.41|131.81|134.41|131.81|134.41|131.81|134.41|131.81|0
1632890670000|2021-09-29 04:44:30|134.34|131.74|134.41|131.81|134.48|131.88|134.34|131.74|0
1632890680000|2021-09-29 04:44:40|134.48|131.88|134.48|131.88|134.48|131.88|134.48|131.88|0
1632890690000|2021-09-29 04:44:50|134.41|131.81|134.41|131.81|134.41|131.81|134.41|131.81|0
1632890700000|2021-09-29 04:45:00|134.48|131.88|134.27|131.67|134.48|131.88|134.27|131.67|0
1632890720000|2021-09-29 04:45:20|134.2|131.6|134.2|131.6|134.2|131.6|134.2|131.6|0
1632890730000|2021-09-29 04:45:30|134.24|131.64|134.14|131.54|134.24|131.64|134.14|131.54|0
1632890740000|2021-09-29 04:45:40|134.2|131.6|134.13|131.53|134.27|131.67|134.13|131.53|0
1632890750000|2021-09-29 04:45:50|134.2|131.6|134.13|131.53|134.2|131.6|134.13|131.53|0
1632890760000|2021-09-29 04:46:00|134.07|131.47|134.13|131.53|134.13|131.53|134.07|131.47|0
1632890770000|2021-09-29 04:46:10|134.2|131.6|134.13|131.53|134.2|131.6|134.13|131.53|0
1632890780000|2021-09-29 04:46:20|134.1|131.5|134.07|131.47|134.1|131.5|134.07|131.47|0
1632890790000|2021-09-29 04:46:30|134.13|131.53|134.07|131.47|134.13|131.53|134.07|131.47|0
1632890800000|2021-09-29 04:46:40|134.13|131.53|134.13|131.53|134.13|131.53|134.13|131.53|0
1632890810000|2021-09-29 04:46:50|134.07|131.47|134.07|131.47|134.07|131.47|134.07|131.47|0
1632890820000|2021-09-29 04:47:00|134|131.4|133.93|131.33|134|131.4|133.93|131.33|0
1632890830000|2021-09-29 04:47:10|134.07|131.47|133.97|131.37|134.07|131.47|133.93|131.33|0
1632890840000|2021-09-29 04:47:20|134|131.4|134|131.4|134|131.4|134|131.4|0
1632890850000|2021-09-29 04:47:30|133.93|131.33|133.93|131.33|133.93|131.33|133.93|131.33|0
1632890860000|2021-09-29 04:47:40|134|131.4|134|131.4|134.07|131.47|134|131.4|0
1632890870000|2021-09-29 04:47:50|134.07|131.47|134.07|131.47|134.07|131.47|134.07|131.47|0
1632890890000|2021-09-29 04:48:10|134.2|131.6|134.13|131.53|134.2|131.6|134.13|131.53|0
1632890900000|2021-09-29 04:48:20|134.17|131.57|134.2|131.6|134.2|131.6|134.17|131.57|0
1632890910000|2021-09-29 04:48:30|134.27|131.67|134.27|131.67|134.27|131.67|134.27|131.67|0
1632890920000|2021-09-29 04:48:40|134.2|131.6|134.2|131.6|134.2|131.6|134.2|131.6|0
1632890960000|2021-09-29 04:49:20|134.27|131.67|134.27|131.67|134.27|131.67|134.27|131.67|0
1632890970000|2021-09-29 04:49:30|134.2|131.6|134.13|131.53|134.2|131.6|134.13|131.53|0
1632890990000|2021-09-29 04:49:50|134.1|131.5|134.13|131.53|134.13|131.53|134.1|131.5|0
1632891000000|2021-09-29 04:50:00|134.2|131.6|134.1|131.5|134.2|131.6|134.1|131.5|0
1632891010000|2021-09-29 04:50:10|134.13|131.53|133.21|130.61|134.13|131.53|133.21|130.61|0
1632891020000|2021-09-29 04:50:20|133.18|130.58|133.14|130.54|133.18|130.58|133.14|130.54|0
1632891030000|2021-09-29 04:50:30|133.21|130.61|133.21|130.61|133.21|130.61|133.21|130.61|0
1632891070000|2021-09-29 04:51:10|133.14|130.54|133.21|130.61|133.21|130.61|133.14|130.54|0
1632891080000|2021-09-29 04:51:20|133.18|130.58|133.21|130.61|133.21|130.61|133.18|130.58|0
1632891090000|2021-09-29 04:51:30|133.14|130.54|133.21|130.61|133.21|130.61|133.14|130.54|0
1632891100000|2021-09-29 04:51:40|133.28|130.68|133.14|130.54|133.28|130.68|133.14|130.54|0
1632891110000|2021-09-29 04:51:50|133.21|130.61|133.21|130.61|133.21|130.61|133.21|130.61|0
1632891130000|2021-09-29 04:52:10|133.28|130.68|133.28|130.68|133.28|130.68|133.28|130.68|0
1632891150000|2021-09-29 04:52:30|133.31|130.71|133.35|130.75|133.35|130.75|133.28|130.68|0
1632891170000|2021-09-29 04:52:50|133.28|130.68|133.21|130.61|133.28|130.68|133.21|130.61|0
1632891180000|2021-09-29 04:53:00|133.28|130.68|133.28|130.68|133.28|130.68|133.21|130.61|0
1632891210000|2021-09-29 04:53:30|133.21|130.61|133.21|130.61|133.21|130.61|133.21|130.61|0
1632891220000|2021-09-29 04:53:40|133.28|130.68|133.28|130.68|133.28|130.68|133.28|130.68|0
1632891230000|2021-09-29 04:53:50|133.24|130.64|133.24|130.64|133.28|130.68|133.24|130.64|0
1632891240000|2021-09-29 04:54:00|133.28|130.68|133.21|130.61|133.28|130.68|133.21|130.61|0
1632891250000|2021-09-29 04:54:10|133.28|130.68|133.24|130.64|133.28|130.68|133.24|130.64|0
1632891260000|2021-09-29 04:54:20|133.28|130.68|133.28|130.68|133.28|130.68|133.28|130.68|0
1632891280000|2021-09-29 04:54:40|133.21|130.61|133.21|130.61|133.21|130.61|133.21|130.61|0
1632891290000|2021-09-29 04:54:50|133.14|130.54|133.11|130.51|133.14|130.54|133.11|130.51|0
1632891300000|2021-09-29 04:55:00|133.07|130.47|133|130.4|133.07|130.47|133|130.4|0
1632891310000|2021-09-29 04:55:10|133.14|130.54|133.14|130.54|133.14|130.54|133.14|130.54|0
1632891320000|2021-09-29 04:55:20|133.07|130.47|133.07|130.47|133.07|130.47|133.07|130.47|0
1632891340000|2021-09-29 04:55:40|133.14|130.54|133.14|130.54|133.14|130.54|133.14|130.54|0
1632891350000|2021-09-29 04:55:50|133.21|130.61|133.21|130.61|133.21|130.61|133.21|130.61|0
1632891360000|2021-09-29 04:56:00|133.14|130.54|133.21|130.61|133.21|130.61|133.14|130.54|0
1632891370000|2021-09-29 04:56:10|133.14|130.54|133.14|130.54|133.14|130.54|133.14|130.54|0
1632891410000|2021-09-29 04:56:50|133.11|130.51|133.11|130.51|133.14|130.54|133.11|130.51|0
1632891420000|2021-09-29 04:57:00|133.14|130.54|133.07|130.47|133.14|130.54|133.07|130.47|0
1632891430000|2021-09-29 04:57:10|133.14|130.54|133.07|130.47|133.14|130.54|133.07|130.47|0
1632891440000|2021-09-29 04:57:20|133.04|130.44|133.14|130.54|133.14|130.54|133.04|130.44|0
1632891450000|2021-09-29 04:57:30|133.21|130.61|133.21|130.61|133.21|130.61|133.21|130.61|0
1632891480000|2021-09-29 04:58:00|133.14|130.54|133.14|130.54|133.21|130.61|133.14|130.54|0
1632891490000|2021-09-29 04:58:10|133.07|130.47|133.07|130.47|133.07|130.47|133.07|130.47|0
1632891500000|2021-09-29 04:58:20|133.14|130.54|133.14|130.54|133.14|130.54|133.14|130.54|0
1632891510000|2021-09-29 04:58:30|133.21|130.61|133.21|130.61|133.21|130.61|133.21|130.61|0
1632891530000|2021-09-29 04:58:50|133.14|130.54|133.14|130.54|133.14|130.54|133.14|130.54|0
1632891540000|2021-09-29 04:59:00|133.07|130.47|133.14|130.54|133.14|130.54|133.07|130.47|0
1632891550000|2021-09-29 04:59:10|133.21|130.61|133.21|130.61|133.21|130.61|133.21|130.61|0
1632891560000|2021-09-29 04:59:20|133.27|130.67|133.14|130.54|133.27|130.67|133.14|130.54|0
1632891570000|2021-09-29 04:59:30|133.21|130.61|133.14|130.54|133.21|130.61|133.14|130.54|0
1632891600000|2021-09-29 05:00:00|133.07|130.47|133.14|130.54|133.14|130.54|133|130.4|0
1632891610000|2021-09-29 05:00:10|133.21|130.61|133.27|130.67|133.27|130.67|133.21|130.61|0
1632891620000|2021-09-29 05:00:20|133.24|130.64|133.27|130.67|133.27|130.67|133.24|130.64|0
1632891630000|2021-09-29 05:00:30|133.34|130.74|133.41|130.81|133.41|130.81|133.34|130.74|0
1632891640000|2021-09-29 05:00:40|133.48|130.88|133.48|130.88|133.48|130.88|133.48|130.88|0
1632891650000|2021-09-29 05:00:50|133.34|130.74|133.34|130.74|133.34|130.74|133.27|130.67|0
1632891660000|2021-09-29 05:01:00|133.27|130.67|133.21|130.61|133.27|130.67|133.21|130.61|0
1632891670000|2021-09-29 05:01:10|133.27|130.67|133.34|130.74|133.34|130.74|133.27|130.67|0
1632891680000|2021-09-29 05:01:20|133.41|130.81|133.89|131.29|133.89|131.29|133.41|130.81|0
1632891690000|2021-09-29 05:01:30|133.96|131.36|133.75|131.15|133.96|131.36|133.75|131.15|0
1632891700000|2021-09-29 05:01:40|133.82|131.22|133.89|131.29|133.89|131.29|133.82|131.22|0
1632891710000|2021-09-29 05:01:50|134.02|131.42|134.02|131.42|134.02|131.42|133.92|131.32|0
1632891720000|2021-09-29 05:02:00|134.09|131.49|134.09|131.49|134.09|131.49|134.02|131.42|0
1632891730000|2021-09-29 05:02:10|134.02|131.42|133.89|131.29|134.02|131.42|133.89|131.29|0
1632891740000|2021-09-29 05:02:20|134.02|131.42|134.02|131.42|134.02|131.42|134.02|131.42|0
1632891750000|2021-09-29 05:02:30|134.09|131.49|134.16|131.56|134.16|131.56|134.09|131.49|0
1632891760000|2021-09-29 05:02:40|134.2|131.6|134.23|131.63|134.23|131.63|134.2|131.6|0
1632891770000|2021-09-29 05:02:50|134.16|131.56|134.16|131.56|134.16|131.56|134.09|131.49|0
1632891780000|2021-09-29 05:03:00|134.09|131.49|134.09|131.49|134.16|131.56|134.09|131.49|0
1632891790000|2021-09-29 05:03:10|134.16|131.56|134.09|131.49|134.16|131.56|134.09|131.49|0
1632891800000|2021-09-29 05:03:20|134.02|131.42|133.95|131.35|134.02|131.42|133.95|131.35|0
1632891810000|2021-09-29 05:03:30|133.89|131.29|133.82|131.22|133.89|131.29|133.82|131.22|0
1632891820000|2021-09-29 05:03:40|133.68|131.08|133.68|131.08|133.75|131.15|133.61|131.01|0
1632891830000|2021-09-29 05:03:50|133.61|131.01|133.54|130.94|133.61|131.01|133.51|130.91|0
1632891840000|2021-09-29 05:04:00|133.61|131.01|133.44|130.84|133.61|131.01|133.44|130.84|0
1632891850000|2021-09-29 05:04:10|133.41|130.81|133.41|130.81|133.41|130.81|133.34|130.74|0
1632891860000|2021-09-29 05:04:20|133.61|131.01|133.54|130.94|133.61|131.01|133.48|130.88|0
1632891870000|2021-09-29 05:04:30|133.48|130.88|133.41|130.81|133.48|130.88|133.41|130.81|0
1632891880000|2021-09-29 05:04:40|133.34|130.74|133.27|130.67|133.34|130.74|133.27|130.67|0
1632891890000|2021-09-29 05:04:50|133.2|130.6|133.07|130.47|133.2|130.6|133.07|130.47|0
1632891900000|2021-09-29 05:05:00|133.14|130.54|133.14|130.54|133.27|130.67|133.14|130.54|0
1632891910000|2021-09-29 05:05:10|133.17|130.57|133.2|130.6|133.2|130.6|133.14|130.54|0
1632891920000|2021-09-29 05:05:20|133.14|130.54|133.07|130.47|133.14|130.54|133.07|130.47|0
1632891930000|2021-09-29 05:05:30|133.14|130.54|133.07|130.47|133.14|130.54|133.07|130.47|0
1632891940000|2021-09-29 05:05:40|133|130.4|133.07|130.47|133.07|130.47|133|130.4|0
1632891950000|2021-09-29 05:05:50|133|130.4|133.27|130.67|133.27|130.67|133|130.4|0
1632891960000|2021-09-29 05:06:00|133.2|130.6|133.34|130.74|133.34|130.74|133.2|130.6|0
1632891970000|2021-09-29 05:06:10|133.27|130.67|133.34|130.74|133.34|130.74|133.27|130.67|0
1632891980000|2021-09-29 05:06:20|133.27|130.67|133.2|130.6|133.27|130.67|133.2|130.6|0
1632891990000|2021-09-29 05:06:30|133.68|131.08|133.61|131.01|133.68|131.08|133.61|131.01|0
1632892000000|2021-09-29 05:06:40|133.68|131.08|133.61|131.01|133.68|131.08|133.54|130.94|0
1632892010000|2021-09-29 05:06:50|133.75|131.15|133.82|131.22|133.82|131.22|133.75|131.15|0
1632892020000|2021-09-29 05:07:00|133.75|131.15|133.82|131.22|133.82|131.22|133.75|131.15|0
1632892030000|2021-09-29 05:07:10|133.75|131.15|133.88|131.28|133.88|131.28|133.75|131.15|0
1632892040000|2021-09-29 05:07:20|133.95|131.35|134.09|131.49|134.16|131.56|133.95|131.35|0
1632892050000|2021-09-29 05:07:30|134.16|131.56|134.36|131.76|134.36|131.76|134.16|131.56|0
1632892060000|2021-09-29 05:07:40|134.19|131.59|134.36|131.76|134.36|131.76|134.19|131.59|0
1632892070000|2021-09-29 05:07:50|134.43|131.83|134.23|131.63|134.43|131.83|134.23|131.63|0
1632892080000|2021-09-29 05:08:00|134.29|131.69|134.16|131.56|134.29|131.69|134.02|131.42|0
1632892090000|2021-09-29 05:08:10|133.99|131.39|134.09|131.49|134.09|131.49|133.95|131.35|0
1632892100000|2021-09-29 05:08:20|134.19|131.59|134.43|131.83|134.43|131.83|134.19|131.59|0
1632892110000|2021-09-29 05:08:30|134.4|131.8|134.29|131.69|134.43|131.83|134.29|131.69|0
1632892120000|2021-09-29 05:08:40|134.77|132.17|134.77|132.17|134.77|132.17|134.77|132.17|0
1632892130000|2021-09-29 05:08:50|134.91|132.31|134.77|132.17|134.98|132.38|134.77|132.17|0
1632892140000|2021-09-29 05:09:00|134.91|132.31|134.91|132.31|134.91|132.31|134.77|132.17|0
1632892150000|2021-09-29 05:09:10|134.77|132.17|134.77|132.17|134.77|132.17|134.7|132.1|0
1632892160000|2021-09-29 05:09:20|134.91|132.31|134.91|132.31|134.98|132.38|134.91|132.31|0
1632892170000|2021-09-29 05:09:30|134.84|132.24|134.7|132.1|134.84|132.24|134.7|132.1|0
1632892180000|2021-09-29 05:09:40|134.64|132.04|134.43|131.83|134.64|132.04|134.43|131.83|0
1632892190000|2021-09-29 05:09:50|134.33|131.73|134.22|131.62|134.36|131.76|134.22|131.62|0
1632892200000|2021-09-29 05:10:00|134.16|131.56|134.16|131.56|134.33|131.73|134.16|131.56|0
1632892210000|2021-09-29 05:10:10|134.02|131.42|134.29|131.69|134.29|131.69|134.02|131.42|0
1632892220000|2021-09-29 05:10:20|134.16|131.56|134.29|131.69|134.29|131.69|134.16|131.56|0
1632892230000|2021-09-29 05:10:30|134.36|131.76|134.33|131.73|134.36|131.76|134.33|131.73|0
1632892240000|2021-09-29 05:10:40|134.22|131.62|134.19|131.59|134.22|131.62|134.19|131.59|0
1632892250000|2021-09-29 05:10:50|134.16|131.56|134.36|131.76|134.36|131.76|134.16|131.56|0
1632892260000|2021-09-29 05:11:00|134.29|131.69|134.16|131.56|134.29|131.69|134.16|131.56|0
1632892270000|2021-09-29 05:11:10|134.26|131.66|134.43|131.83|134.57|131.97|134.26|131.66|0
1632892280000|2021-09-29 05:11:20|134.57|131.97|134.64|132.04|134.7|132.1|134.57|131.97|0
1632892290000|2021-09-29 05:11:30|134.7|132.1|134.64|132.04|134.7|132.1|134.64|132.04|0
1632892300000|2021-09-29 05:11:40|134.57|131.97|134.43|131.83|134.57|131.97|134.43|131.83|0
1632892310000|2021-09-29 05:11:50|134.5|131.9|134.57|131.97|134.63|132.03|134.5|131.9|0
1632892320000|2021-09-29 05:12:00|134.5|131.9|134.5|131.9|134.5|131.9|134.5|131.9|0
1632892330000|2021-09-29 05:12:10|134.57|131.97|134.57|131.97|134.57|131.97|134.57|131.97|0
1632892340000|2021-09-29 05:12:20|134.7|132.1|134.77|132.17|134.84|132.24|134.7|132.1|0
1632892350000|2021-09-29 05:12:30|134.84|132.24|135.05|132.45|135.05|132.45|134.84|132.24|0
1632892360000|2021-09-29 05:12:40|134.98|132.38|135.05|132.45|135.05|132.45|134.98|132.38|0
1632892370000|2021-09-29 05:12:50|135.12|132.52|135.32|132.72|135.32|132.72|135.12|132.52|0
1632892380000|2021-09-29 05:13:00|135.25|132.65|134.84|132.24|135.25|132.65|134.84|132.24|0
1632892390000|2021-09-29 05:13:10|134.98|132.38|135.25|132.65|135.25|132.65|134.98|132.38|0
1632892400000|2021-09-29 05:13:20|135.32|132.72|135.25|132.65|135.32|132.72|135.18|132.58|0
1632892410000|2021-09-29 05:13:30|135.18|132.58|135.46|132.86|135.46|132.86|135.18|132.58|0
1632892420000|2021-09-29 05:13:40|135.39|132.79|135.46|132.86|135.53|132.93|135.39|132.79|0
1632892430000|2021-09-29 05:13:50|135.67|133.07|135.53|132.93|135.67|133.07|135.46|132.86|0
1632892440000|2021-09-29 05:14:00|135.6|133|135.67|133.07|135.67|133.07|135.6|133|0
1632892450000|2021-09-29 05:14:10|135.8|133.2|135.8|133.2|135.87|133.27|135.8|133.2|0
1632892460000|2021-09-29 05:14:20|135.74|133.14|135.67|133.07|135.74|133.14|135.6|133|0
1632892470000|2021-09-29 05:14:30|135.53|132.93|135.36|132.76|135.6|133|135.36|132.76|0
1632892480000|2021-09-29 05:14:40|135.39|132.79|135.53|132.93|135.53|132.93|135.39|132.79|0
1632892490000|2021-09-29 05:14:50|135.46|132.86|135.32|132.72|135.46|132.86|135.32|132.72|0
1632892500000|2021-09-29 05:15:00|135.39|132.79|135.25|132.65|135.39|132.79|135.25|132.65|0
1632892510000|2021-09-29 05:15:10|135.18|132.58|135.01|132.41|135.18|132.58|135.01|132.41|0
1632892520000|2021-09-29 05:15:20|134.91|132.31|134.98|132.38|134.98|132.38|134.91|132.31|0
1632892530000|2021-09-29 05:15:30|134.84|132.24|135.05|132.45|135.05|132.45|134.84|132.24|0
1632892540000|2021-09-29 05:15:40|135.08|132.48|135.18|132.58|135.25|132.65|135.08|132.48|0
1632892550000|2021-09-29 05:15:50|135.05|132.45|134.91|132.31|135.05|132.45|134.91|132.31|0
1632892560000|2021-09-29 05:16:00|134.77|132.17|134.63|132.03|134.91|132.31|134.63|132.03|0
1632892570000|2021-09-29 05:16:10|134.56|131.96|134.53|131.93|134.56|131.96|134.43|131.83|0
1632892580000|2021-09-29 05:16:20|134.56|131.96|134.63|132.03|134.63|132.03|134.56|131.96|0
1632892590000|2021-09-29 05:16:30|134.5|131.9|134.36|131.76|134.5|131.9|134.36|131.76|0
1632892600000|2021-09-29 05:16:40|134.43|131.83|134.5|131.9|134.56|131.96|134.43|131.83|0
1632892610000|2021-09-29 05:16:50|134.63|132.03|134.63|132.03|134.7|132.1|134.63|132.03|0
1632892620000|2021-09-29 05:17:00|134.7|132.1|134.77|132.17|134.84|132.24|134.7|132.1|0
1632892630000|2021-09-29 05:17:10|134.84|132.24|134.91|132.31|134.91|132.31|134.84|132.24|0
1632892640000|2021-09-29 05:17:20|134.98|132.38|134.77|132.17|134.98|132.38|134.77|132.17|0
1632892650000|2021-09-29 05:17:30|134.7|132.1|134.7|132.1|134.77|132.17|134.7|132.1|0
1632892660000|2021-09-29 05:17:40|134.56|131.96|134.49|131.89|134.56|131.96|134.49|131.89|0
1632892670000|2021-09-29 05:17:50|134.56|131.96|134.84|132.24|134.84|132.24|134.56|131.96|0
1632892680000|2021-09-29 05:18:00|134.98|132.38|135.04|132.44|135.04|132.44|134.98|132.38|0
1632892690000|2021-09-29 05:18:10|134.98|132.38|134.7|132.1|134.98|132.38|134.7|132.1|0
1632892700000|2021-09-29 05:18:20|134.77|132.17|135.04|132.44|135.04|132.44|134.77|132.17|0
1632892710000|2021-09-29 05:18:30|135.11|132.51|135.11|132.51|135.18|132.58|135.04|132.44|0
1632892720000|2021-09-29 05:18:40|135.04|132.44|134.97|132.37|135.04|132.44|134.97|132.37|0
1632892730000|2021-09-29 05:18:50|134.91|132.31|135.04|132.44|135.11|132.51|134.91|132.31|0
1632892740000|2021-09-29 05:19:00|135.11|132.51|134.97|132.37|135.11|132.51|134.97|132.37|0
1632892750000|2021-09-29 05:19:10|134.91|132.31|134.7|132.1|134.91|132.31|134.7|132.1|0
1632892760000|2021-09-29 05:19:20|134.77|132.17|134.7|132.1|134.77|132.17|134.7|132.1|0
1632892770000|2021-09-29 05:19:30|134.77|132.17|134.7|132.1|134.84|132.24|134.7|132.1|0
1632892780000|2021-09-29 05:19:40|134.67|132.07|134.36|131.76|134.67|132.07|134.36|131.76|0
1632892790000|2021-09-29 05:19:50|134.43|131.83|134.22|131.62|134.43|131.83|134.22|131.62|0
1632892800000|2021-09-29 05:20:00|134.08|131.48|134.15|131.55|134.29|131.69|134.08|131.48|0
1632892810000|2021-09-29 05:20:10|134.22|131.62|134.32|131.72|134.36|131.76|134.22|131.62|0
1632892820000|2021-09-29 05:20:20|134.36|131.76|134.36|131.76|134.36|131.76|134.22|131.62|0
1632892830000|2021-09-29 05:20:30|134.22|131.62|134.29|131.69|134.29|131.69|134.22|131.62|0
1632892840000|2021-09-29 05:20:40|134.42|131.82|134.29|131.69|134.42|131.82|134.29|131.69|0
1632892850000|2021-09-29 05:20:50|134.22|131.62|134.08|131.48|134.22|131.62|134.08|131.48|0
1632892860000|2021-09-29 05:21:00|134.15|131.55|134.15|131.55|134.22|131.62|134.15|131.55|0
1632892870000|2021-09-29 05:21:10|134.01|131.41|133.88|131.28|134.01|131.41|133.88|131.28|0
1632892880000|2021-09-29 05:21:20|133.95|131.35|133.88|131.28|133.95|131.35|133.88|131.28|0
1632892890000|2021-09-29 05:21:30|133.74|131.14|133.81|131.21|134.01|131.41|133.74|131.14|0
1632892900000|2021-09-29 05:21:40|133.95|131.35|134.01|131.41|134.01|131.41|133.95|131.35|0
1632892910000|2021-09-29 05:21:50|133.95|131.35|133.95|131.35|134.01|131.41|133.95|131.35|0
1632892920000|2021-09-29 05:22:00|134.01|131.41|133.95|131.35|134.01|131.41|133.95|131.35|0
1632892930000|2021-09-29 05:22:10|134.01|131.41|134.15|131.55|134.29|131.69|134.01|131.41|0
1632892940000|2021-09-29 05:22:20|134.08|131.48|133.95|131.35|134.15|131.55|133.95|131.35|0
1632892950000|2021-09-29 05:22:30|133.94|131.34|133.88|131.28|133.94|131.34|133.88|131.28|0
1632892960000|2021-09-29 05:22:40|134.01|131.41|134.08|131.48|134.15|131.55|134.01|131.41|0
1632892970000|2021-09-29 05:22:50|133.94|131.34|134.01|131.41|134.01|131.41|133.91|131.31|0
1632892980000|2021-09-29 05:23:00|133.94|131.34|134.01|131.41|134.01|131.41|133.94|131.34|0
1632892990000|2021-09-29 05:23:10|133.94|131.34|134.15|131.55|134.15|131.55|133.94|131.34|0
1632893010000|2021-09-29 05:23:30|134.22|131.62|134.42|131.82|134.46|131.86|134.22|131.62|0
1632893020000|2021-09-29 05:23:40|134.56|131.96|134.56|131.96|134.56|131.96|134.56|131.96|0
1632893030000|2021-09-29 05:23:50|134.63|132.03|134.9|132.3|134.9|132.3|134.63|132.03|0
1632893040000|2021-09-29 05:24:00|134.83|132.23|134.9|132.3|134.9|132.3|134.7|132.1|0
1632893050000|2021-09-29 05:24:10|134.97|132.37|135.11|132.51|135.11|132.51|134.97|132.37|0
1632893060000|2021-09-29 05:24:20|135.04|132.44|135.15|132.55|135.18|132.58|135.04|132.44|0
1632893070000|2021-09-29 05:24:30|135.18|132.58|135.04|132.44|135.18|132.58|135.04|132.44|0
1632893080000|2021-09-29 05:24:40|135.08|132.48|135.21|132.61|135.21|132.61|135.04|132.44|0
1632893090000|2021-09-29 05:24:50|135.25|132.65|135.32|132.72|135.32|132.72|135.15|132.55|0
1632893100000|2021-09-29 05:25:00|135.25|132.65|135.01|132.41|135.25|132.65|135.01|132.41|0
1632893110000|2021-09-29 05:25:10|134.9|132.3|134.9|132.3|134.9|132.3|134.83|132.23|0
1632893120000|2021-09-29 05:25:20|134.97|132.37|134.77|132.17|134.97|132.37|134.77|132.17|0
1632893130000|2021-09-29 05:25:30|134.63|132.03|134.35|131.75|134.63|132.03|134.35|131.75|0
1632893140000|2021-09-29 05:25:40|134.39|131.79|134.39|131.79|134.42|131.82|134.35|131.75|0
1632893150000|2021-09-29 05:25:50|134.35|131.75|134.35|131.75|134.42|131.82|134.29|131.69|0
1632893160000|2021-09-29 05:26:00|134.42|131.82|134.49|131.89|134.49|131.89|134.42|131.82|0
1632893170000|2021-09-29 05:26:10|134.53|131.93|134.9|132.3|134.9|132.3|134.53|131.93|0
1632893180000|2021-09-29 05:26:20|134.77|132.17|134.35|131.75|134.77|132.17|134.35|131.75|0
1632893190000|2021-09-29 05:26:30|134.22|131.62|134.01|131.41|134.22|131.62|134.01|131.41|0
1632893200000|2021-09-29 05:26:40|134.15|131.55|134.42|131.82|134.42|131.82|134.15|131.55|0
1632893210000|2021-09-29 05:26:50|134.46|131.86|134.42|131.82|134.46|131.86|134.35|131.75|0
1632893220000|2021-09-29 05:27:00|134.49|131.89|134.49|131.89|134.56|131.96|134.49|131.89|0
1632893230000|2021-09-29 05:27:10|134.56|131.96|134.7|132.1|134.76|132.16|134.56|131.96|0
1632893240000|2021-09-29 05:27:20|134.76|132.16|134.9|132.3|134.9|132.3|134.7|132.1|0
1632893250000|2021-09-29 05:27:30|134.87|132.27|134.83|132.23|134.9|132.3|134.83|132.23|0
1632893260000|2021-09-29 05:27:40|134.8|132.2|134.76|132.16|134.9|132.3|134.76|132.16|0
1632893270000|2021-09-29 05:27:50|134.83|132.23|134.76|132.16|134.83|132.23|134.76|132.16|0
1632893280000|2021-09-29 05:28:00|134.7|132.1|134.56|131.96|134.7|132.1|134.56|131.96|0
1632893290000|2021-09-29 05:28:10|134.7|132.1|134.7|132.1|134.7|132.1|134.7|132.1|0
1632893300000|2021-09-29 05:28:20|134.66|132.06|134.9|132.3|134.9|132.3|134.66|132.06|0
1632893310000|2021-09-29 05:28:30|134.83|132.23|135.04|132.44|135.04|132.44|134.83|132.23|0
1632893320000|2021-09-29 05:28:40|134.97|132.37|134.97|132.37|135.04|132.44|134.97|132.37|0
1632893330000|2021-09-29 05:28:50|134.94|132.34|134.73|132.13|134.97|132.37|134.63|132.03|0
1632893340000|2021-09-29 05:29:00|134.76|132.16|134.83|132.23|134.83|132.23|134.76|132.16|0
1632893350000|2021-09-29 05:29:10|134.97|132.37|135.04|132.44|135.04|132.44|134.97|132.37|0
1632893360000|2021-09-29 05:29:20|135.11|132.51|135.18|132.58|135.18|132.58|135.11|132.51|0
1632893370000|2021-09-29 05:29:30|135.11|132.51|134.9|132.3|135.11|132.51|134.9|132.3|0
1632893380000|2021-09-29 05:29:40|134.76|132.16|134.94|132.34|134.94|132.34|134.76|132.16|0
1632893390000|2021-09-29 05:29:50|134.9|132.3|134.83|132.23|134.9|132.3|134.83|132.23|0
1632893400000|2021-09-29 05:30:00|134.56|131.96|134.63|132.03|134.63|132.03|134.56|131.96|0
1632893410000|2021-09-29 05:30:10|134.69|132.09|134.35|131.75|134.69|132.09|134.35|131.75|0
1632893420000|2021-09-29 05:30:20|134.28|131.68|134.28|131.68|134.35|131.75|134.28|131.68|0
1632893430000|2021-09-29 05:30:30|134.21|131.61|134.28|131.68|134.28|131.68|134.21|131.61|0
1632893440000|2021-09-29 05:30:40|134.21|131.61|134.21|131.61|134.21|131.61|134.15|131.55|0
1632893450000|2021-09-29 05:30:50|134.18|131.58|134.21|131.61|134.21|131.61|134.15|131.55|0
1632893460000|2021-09-29 05:31:00|134.15|131.55|134.08|131.48|134.15|131.55|134.08|131.48|0
1632893470000|2021-09-29 05:31:10|134.35|131.75|134.49|131.89|134.56|131.96|134.35|131.75|0
1632893480000|2021-09-29 05:31:20|134.56|131.96|134.52|131.92|134.56|131.96|134.42|131.82|0
1632893490000|2021-09-29 05:31:30|134.49|131.89|134.56|131.96|134.56|131.96|134.35|131.75|0
1632893500000|2021-09-29 05:31:40|134.49|131.89|134.35|131.75|134.49|131.89|134.35|131.75|0
1632893510000|2021-09-29 05:31:50|134.42|131.82|134.35|131.75|134.42|131.82|134.35|131.75|0
1632893520000|2021-09-29 05:32:00|134.49|131.89|134.21|131.61|134.49|131.89|134.21|131.61|0
1632893530000|2021-09-29 05:32:10|134.18|131.58|134.15|131.55|134.28|131.68|134.15|131.55|0
1632893540000|2021-09-29 05:32:20|134.28|131.68|134.28|131.68|134.32|131.72|134.28|131.68|0
1632893550000|2021-09-29 05:32:30|134.15|131.55|134.15|131.55|134.15|131.55|134.15|131.55|0
1632893560000|2021-09-29 05:32:40|134.18|131.58|134.35|131.75|134.35|131.75|134.18|131.58|0
1632893570000|2021-09-29 05:32:50|134.42|131.82|134.35|131.75|134.42|131.82|134.35|131.75|0
1632893580000|2021-09-29 05:33:00|134.28|131.68|134.21|131.61|134.32|131.72|134.21|131.61|0
1632893590000|2021-09-29 05:33:10|134.28|131.68|134.32|131.72|134.35|131.75|134.28|131.68|0
1632893600000|2021-09-29 05:33:20|134.28|131.68|134.35|131.75|134.35|131.75|134.21|131.61|0
1632893610000|2021-09-29 05:33:30|134.28|131.68|134.35|131.75|134.35|131.75|134.28|131.68|0
1632893620000|2021-09-29 05:33:40|134.49|131.89|134.42|131.82|134.49|131.89|134.42|131.82|0
1632893630000|2021-09-29 05:33:50|134.56|131.96|134.49|131.89|134.62|132.02|134.49|131.89|0
1632893640000|2021-09-29 05:34:00|134.56|131.96|134.69|132.09|134.69|132.09|134.56|131.96|0
1632893650000|2021-09-29 05:34:10|134.76|132.16|134.97|132.37|134.97|132.37|134.76|132.16|0
1632893660000|2021-09-29 05:34:20|134.9|132.3|134.97|132.37|134.97|132.37|134.9|132.3|0
1632893670000|2021-09-29 05:34:30|135|132.4|134.97|132.37|135|132.4|134.97|132.37|0
1632893680000|2021-09-29 05:34:40|134.83|132.23|134.83|132.23|134.9|132.3|134.83|132.23|0
1632893690000|2021-09-29 05:34:50|134.9|132.3|134.62|132.02|134.9|132.3|134.62|132.02|0
1632893700000|2021-09-29 05:35:00|134.55|131.95|134.45|131.85|134.55|131.95|134.45|131.85|0
1632893710000|2021-09-29 05:35:10|134.35|131.75|134.55|131.95|134.55|131.95|134.35|131.75|0
1632893720000|2021-09-29 05:35:20|134.62|132.02|134.76|132.16|134.83|132.23|134.62|132.02|0
1632893730000|2021-09-29 05:35:30|134.69|132.09|134.52|131.92|134.69|132.09|134.52|131.92|0
1632893740000|2021-09-29 05:35:40|134.35|131.75|134.42|131.82|134.49|131.89|134.35|131.75|0
1632893750000|2021-09-29 05:35:50|134.38|131.78|134.14|131.54|134.38|131.78|134.14|131.54|0
1632893760000|2021-09-29 05:36:00|134.21|131.61|134.55|131.95|134.55|131.95|134.21|131.61|0
1632893770000|2021-09-29 05:36:10|134.42|131.82|134.55|131.95|134.62|132.02|134.42|131.82|0
1632893780000|2021-09-29 05:36:20|134.62|132.02|134.62|132.02|134.62|132.02|134.62|132.02|0
1632893790000|2021-09-29 05:36:30|134.59|131.99|134.55|131.95|134.59|131.99|134.49|131.89|0
1632893800000|2021-09-29 05:36:40|134.49|131.89|134.55|131.95|134.55|131.95|134.49|131.89|0
1632893810000|2021-09-29 05:36:50|134.62|132.02|134.62|132.02|134.69|132.09|134.62|132.02|0
1632893820000|2021-09-29 05:37:00|134.55|131.95|134.21|131.61|134.55|131.95|134.21|131.61|0
1632893830000|2021-09-29 05:37:10|134.14|131.54|134.07|131.47|134.14|131.54|134.07|131.47|0
1632893840000|2021-09-29 05:37:20|134.01|131.41|134.01|131.41|134.01|131.41|133.94|131.34|0
1632893850000|2021-09-29 05:37:30|134.11|131.51|133.94|131.34|134.11|131.51|133.94|131.34|0
1632893860000|2021-09-29 05:37:40|134.07|131.47|134.14|131.54|134.18|131.58|133.97|131.37|0
1632893870000|2021-09-29 05:37:50|134.11|131.51|133.97|131.37|134.11|131.51|133.97|131.37|0
1632893880000|2021-09-29 05:38:00|133.94|131.34|133.94|131.34|133.94|131.34|133.87|131.27|0
1632893890000|2021-09-29 05:38:10|133.87|131.27|133.94|131.34|134.01|131.41|133.8|131.2|0
1632893900000|2021-09-29 05:38:20|133.87|131.27|133.53|130.93|133.87|131.27|133.53|130.93|0
1632893910000|2021-09-29 05:38:30|133.66|131.06|133.6|131|133.66|131.06|133.53|130.93|0
1632893920000|2021-09-29 05:38:40|133.56|130.96|133.6|131|133.6|131|133.53|130.93|0
1632893930000|2021-09-29 05:38:50|133.56|130.96|133.53|130.93|133.56|130.96|133.53|130.93|0
1632893940000|2021-09-29 05:39:00|133.63|131.03|133.6|131|133.63|131.03|133.6|131|0
1632893950000|2021-09-29 05:39:10|133.53|130.93|133.73|131.13|133.73|131.13|133.53|130.93|0
1632893960000|2021-09-29 05:39:20|133.87|131.27|134.01|131.41|134.01|131.41|133.87|131.27|0
1632893970000|2021-09-29 05:39:30|133.94|131.34|134.07|131.47|134.07|131.47|133.94|131.34|0
1632893980000|2021-09-29 05:39:40|134.11|131.51|134.14|131.54|134.14|131.54|134.04|131.44|0
1632893990000|2021-09-29 05:39:50|134.21|131.61|134.21|131.61|134.28|131.68|134.21|131.61|0
1632894000000|2021-09-29 05:40:00|134.14|131.54|134.14|131.54|134.14|131.54|134.14|131.54|0
1632894010000|2021-09-29 05:40:10|134|131.4|134.14|131.54|134.14|131.54|134|131.4|0
1632894020000|2021-09-29 05:40:20|134.07|131.47|134|131.4|134.07|131.47|133.94|131.34|0
1632894030000|2021-09-29 05:40:30|133.94|131.34|133.8|131.2|133.94|131.34|133.8|131.2|0
1632894040000|2021-09-29 05:40:40|133.87|131.27|133.77|131.17|133.87|131.27|133.77|131.17|0
1632894050000|2021-09-29 05:40:50|133.73|131.13|133.73|131.13|133.73|131.13|133.73|131.13|0
1632894060000|2021-09-29 05:41:00|133.87|131.27|133.66|131.06|133.87|131.27|133.66|131.06|0
1632894070000|2021-09-29 05:41:10|133.63|131.03|133.8|131.2|133.8|131.2|133.63|131.03|0
1632894080000|2021-09-29 05:41:20|133.87|131.27|133.73|131.13|133.87|131.27|133.73|131.13|0
1632894090000|2021-09-29 05:41:30|133.8|131.2|134.07|131.47|134.07|131.47|133.8|131.2|0
1632894100000|2021-09-29 05:41:40|134|131.4|134|131.4|134.07|131.47|134|131.4|0
1632894110000|2021-09-29 05:41:50|134.07|131.47|133.94|131.34|134.07|131.47|133.94|131.34|0
1632894120000|2021-09-29 05:42:00|133.87|131.27|133.87|131.27|133.87|131.27|133.87|131.27|0
1632894130000|2021-09-29 05:42:10|134|131.4|134.28|131.68|134.28|131.68|133.94|131.34|0
1632894140000|2021-09-29 05:42:20|134.21|131.61|134.41|131.81|134.41|131.81|134.14|131.54|0
1632894150000|2021-09-29 05:42:30|134.35|131.75|134.41|131.81|134.41|131.81|134.35|131.75|0
1632894160000|2021-09-29 05:42:40|134.24|131.64|134.28|131.68|134.28|131.68|134.21|131.61|0
1632894170000|2021-09-29 05:42:50|134.24|131.64|134.21|131.61|134.24|131.64|134.21|131.61|0
1632894180000|2021-09-29 05:43:00|134|131.4|133.8|131.2|134|131.4|133.8|131.2|0
1632894190000|2021-09-29 05:43:10|133.66|131.06|133.93|131.33|133.93|131.33|133.66|131.06|0
1632894200000|2021-09-29 05:43:20|133.87|131.27|133.87|131.27|133.87|131.27|133.87|131.27|0
1632894210000|2021-09-29 05:43:30|133.93|131.33|133.93|131.33|133.93|131.33|133.93|131.33|0
1632894220000|2021-09-29 05:43:40|134|131.4|133.93|131.33|134.07|131.47|133.93|131.33|0
1632894230000|2021-09-29 05:43:50|133.8|131.2|133.8|131.2|133.8|131.2|133.8|131.2|0
1632894240000|2021-09-29 05:44:00|133.73|131.13|133.8|131.2|133.8|131.2|133.73|131.13|0
1632894250000|2021-09-29 05:44:10|133.9|131.3|133.93|131.33|133.93|131.33|133.8|131.2|0
1632894260000|2021-09-29 05:44:20|133.97|131.37|133.9|131.3|134.07|131.47|133.9|131.3|0
1632894270000|2021-09-29 05:44:30|133.8|131.2|133.8|131.2|133.8|131.2|133.73|131.13|0
1632894280000|2021-09-29 05:44:40|133.76|131.16|133.8|131.2|133.8|131.2|133.76|131.16|0
1632894290000|2021-09-29 05:44:50|133.73|131.13|133.73|131.13|133.73|131.13|133.66|131.06|0
1632894300000|2021-09-29 05:45:00|133.59|130.99|133.76|131.16|133.8|131.2|133.59|130.99|0
1632894310000|2021-09-29 05:45:10|133.73|131.13|133.8|131.2|133.87|131.27|133.73|131.13|0
1632894320000|2021-09-29 05:45:20|133.87|131.27|134|131.4|134|131.4|133.87|131.27|0
1632894330000|2021-09-29 05:45:30|133.93|131.33|133.87|131.27|133.93|131.33|133.87|131.27|0
1632894340000|2021-09-29 05:45:40|133.8|131.2|134.28|131.68|134.28|131.68|133.8|131.2|0
1632894360000|2021-09-29 05:46:00|134.21|131.61|134.14|131.54|134.21|131.61|134.14|131.54|0
1632894370000|2021-09-29 05:46:10|133.8|131.2|133.73|131.13|133.87|131.27|133.73|131.13|0
1632894380000|2021-09-29 05:46:20|133.66|131.06|133.63|131.03|133.66|131.06|133.63|131.03|0
1632894390000|2021-09-29 05:46:30|133.73|131.13|133.73|131.13|133.8|131.2|133.73|131.13|0
1632894400000|2021-09-29 05:46:40|133.8|131.2|133.8|131.2|133.8|131.2|133.8|131.2|0
1632894410000|2021-09-29 05:46:50|133.86|131.26|134|131.4|134|131.4|133.86|131.26|0
1632894420000|2021-09-29 05:47:00|134.14|131.54|134|131.4|134.21|131.61|134|131.4|0
1632894430000|2021-09-29 05:47:10|133.93|131.33|134.07|131.47|134.07|131.47|133.86|131.26|0
1632894440000|2021-09-29 05:47:20|133.86|131.26|134|131.4|134|131.4|133.86|131.26|0
1632894450000|2021-09-29 05:47:30|134.21|131.61|134.24|131.64|134.24|131.64|134.21|131.61|0
1632894460000|2021-09-29 05:47:40|134.34|131.74|134.34|131.74|134.48|131.88|134.34|131.74|0
1632894470000|2021-09-29 05:47:50|134.41|131.81|134.48|131.88|134.55|131.95|134.41|131.81|0
1632894480000|2021-09-29 05:48:00|134.41|131.81|134.27|131.67|134.41|131.81|134.27|131.67|0
1632894490000|2021-09-29 05:48:10|134.34|131.74|134.45|131.85|134.48|131.88|134.31|131.71|0
1632894500000|2021-09-29 05:48:20|134.52|131.92|134.82|132.22|134.82|132.22|134.48|131.88|0
1632894510000|2021-09-29 05:48:30|134.86|132.26|134.89|132.29|134.89|132.29|134.86|132.26|0
1632894520000|2021-09-29 05:48:40|134.96|132.36|134.82|132.22|134.96|132.36|134.82|132.22|0
1632894530000|2021-09-29 05:48:50|134.79|132.19|134.69|132.09|134.82|132.22|134.69|132.09|0
1632894540000|2021-09-29 05:49:00|134.58|131.98|134.62|132.02|134.62|132.02|134.58|131.98|0
1632894550000|2021-09-29 05:49:10|134.69|132.09|134.55|131.95|134.69|132.09|134.55|131.95|0
1632894560000|2021-09-29 05:49:20|134.62|132.02|134.62|132.02|134.69|132.09|134.62|132.02|0
1632894570000|2021-09-29 05:49:30|134.48|131.88|134.34|131.74|134.48|131.88|134.34|131.74|0
1632894580000|2021-09-29 05:49:40|134.41|131.81|134.62|132.02|134.62|132.02|134.41|131.81|0
1632894590000|2021-09-29 05:49:50|134.68|132.08|134.55|131.95|134.68|132.08|134.55|131.95|0
1632894600000|2021-09-29 05:50:00|134.65|132.05|134.34|131.74|134.65|132.05|134.34|131.74|0
1632894610000|2021-09-29 05:50:10|134.2|131.6|134.41|131.81|134.41|131.81|134.2|131.6|0
1632894620000|2021-09-29 05:50:20|134.48|131.88|134.48|131.88|134.55|131.95|134.48|131.88|0
1632894630000|2021-09-29 05:50:30|134.62|132.02|134.55|131.95|134.62|132.02|134.55|131.95|0
1632894640000|2021-09-29 05:50:40|134.62|132.02|134.48|131.88|134.68|132.08|134.48|131.88|0
1632894650000|2021-09-29 05:50:50|134.41|131.81|134.38|131.78|134.41|131.81|134.34|131.74|0
1632894660000|2021-09-29 05:51:00|134.41|131.81|134.34|131.74|134.41|131.81|134.34|131.74|0
1632894670000|2021-09-29 05:51:10|134.2|131.6|134.48|131.88|134.48|131.88|134.2|131.6|0
1632894680000|2021-09-29 05:51:20|134.41|131.81|134.27|131.67|134.41|131.81|134.2|131.6|0
1632894690000|2021-09-29 05:51:30|134.41|131.81|134.41|131.81|134.45|131.85|134.41|131.81|0
1632894700000|2021-09-29 05:51:40|134.51|131.91|134.68|132.08|134.68|132.08|134.51|131.91|0
1632894710000|2021-09-29 05:51:50|134.62|132.02|134.65|132.05|134.68|132.08|134.62|132.02|0
1632894720000|2021-09-29 05:52:00|134.55|131.95|134.68|132.08|134.68|132.08|134.55|131.95|0
1632894730000|2021-09-29 05:52:10|134.75|132.15|134.55|131.95|134.75|132.15|134.55|131.95|0
1632894740000|2021-09-29 05:52:20|134.62|132.02|134.62|132.02|134.68|132.08|134.62|132.02|0
1632894750000|2021-09-29 05:52:30|134.58|131.98|134.41|131.81|134.58|131.98|134.41|131.81|0
1632894760000|2021-09-29 05:52:40|134.34|131.74|134.34|131.74|134.34|131.74|134.34|131.74|0
1632894770000|2021-09-29 05:52:50|134.41|131.81|134.34|131.74|134.41|131.81|134.34|131.74|0
1632894780000|2021-09-29 05:53:00|134.27|131.67|134.2|131.6|134.27|131.67|134.2|131.6|0
1632894790000|2021-09-29 05:53:10|134.14|131.54|134.14|131.54|134.14|131.54|134.14|131.54|0
1632894800000|2021-09-29 05:53:20|134.13|131.53|134.13|131.53|134.13|131.53|134.13|131.53|0
1632894810000|2021-09-29 05:53:30|134.2|131.6|134.24|131.64|134.27|131.67|134.2|131.6|0
1632894820000|2021-09-29 05:53:40|134.27|131.67|134.61|132.01|134.61|132.01|134.27|131.67|0
1632894830000|2021-09-29 05:53:50|134.68|132.08|134.89|132.29|134.89|132.29|134.68|132.08|0
1632894840000|2021-09-29 05:54:00|134.82|132.22|135.03|132.43|135.03|132.43|134.82|132.22|0
1632894850000|2021-09-29 05:54:10|135.16|132.56|135.03|132.43|135.16|132.56|134.96|132.36|0
1632894860000|2021-09-29 05:54:20|134.96|132.36|134.82|132.22|134.96|132.36|134.82|132.22|0
1632894870000|2021-09-29 05:54:30|134.55|131.95|134.51|131.91|134.55|131.95|134.51|131.91|0
1632894880000|2021-09-29 05:54:40|134.55|131.95|134.61|132.01|134.61|132.01|134.48|131.88|0
1632894900000|2021-09-29 05:55:00|134.55|131.95|134.48|131.88|134.61|132.01|134.48|131.88|0
1632894910000|2021-09-29 05:55:10|134.55|131.95|134.55|131.95|134.55|131.95|134.55|131.95|0
1632894920000|2021-09-29 05:55:20|134.54|131.94|134.41|131.81|134.54|131.94|134.41|131.81|0
1632894930000|2021-09-29 05:55:30|134.68|132.08|134.89|132.29|134.89|132.29|134.68|132.08|0
1632894940000|2021-09-29 05:55:40|134.96|132.36|135.16|132.56|135.16|132.56|134.89|132.29|0
1632894950000|2021-09-29 05:55:50|135.13|132.53|135.13|132.53|135.23|132.63|135.09|132.49|0
1632894960000|2021-09-29 05:56:00|135.09|132.49|134.96|132.36|135.09|132.49|134.96|132.36|0
1632894970000|2021-09-29 05:56:10|135.09|132.49|135.23|132.63|135.23|132.63|135.09|132.49|0
1632894980000|2021-09-29 05:56:20|135.16|132.56|135.16|132.56|135.16|132.56|135.09|132.49|0
1632894990000|2021-09-29 05:56:30|135.09|132.49|135.03|132.43|135.09|132.49|135.03|132.43|0
1632895000000|2021-09-29 05:56:40|134.96|132.36|135.03|132.43|135.03|132.43|134.96|132.36|0
1632895010000|2021-09-29 05:56:50|135.09|132.49|135.03|132.43|135.09|132.49|135.03|132.43|0
1632895020000|2021-09-29 05:57:00|134.96|132.36|134.75|132.15|134.96|132.36|134.75|132.15|0
1632895030000|2021-09-29 05:57:10|134.82|132.22|134.85|132.25|134.85|132.25|134.82|132.22|0
1632895040000|2021-09-29 05:57:20|134.82|132.22|134.75|132.15|134.82|132.22|134.68|132.08|0
1632895050000|2021-09-29 05:57:30|134.82|132.22|134.82|132.22|134.82|132.22|134.82|132.22|0
1632895060000|2021-09-29 05:57:40|134.75|132.15|134.82|132.22|134.82|132.22|134.75|132.15|0
1632895070000|2021-09-29 05:57:50|134.75|132.15|134.54|131.94|134.82|132.22|134.54|131.94|0
1632895080000|2021-09-29 05:58:00|134.51|131.91|134.41|131.81|134.51|131.91|134.41|131.81|0
1632895090000|2021-09-29 05:58:10|134.34|131.74|134.13|131.53|134.34|131.74|134.13|131.53|0
1632895100000|2021-09-29 05:58:20|134.06|131.46|134.06|131.46|134.06|131.46|134.06|131.46|0
1632895110000|2021-09-29 05:58:30|134|131.4|133.93|131.33|134|131.4|133.86|131.26|0
1632895120000|2021-09-29 05:58:40|133.86|131.26|134|131.4|134.13|131.53|133.86|131.26|0
1632895130000|2021-09-29 05:58:50|133.96|131.36|133.93|131.33|133.96|131.36|133.93|131.33|0
1632895140000|2021-09-29 05:59:00|134|131.4|134.13|131.53|134.2|131.6|134|131.4|0
1632895150000|2021-09-29 05:59:10|134.06|131.46|134.2|131.6|134.2|131.6|134.06|131.46|0
1632895160000|2021-09-29 05:59:20|134.34|131.74|134.2|131.6|134.34|131.74|134.2|131.6|0
1632895170000|2021-09-29 05:59:30|134.13|131.53|134.13|131.53|134.13|131.53|134.06|131.46|0
1632895180000|2021-09-29 05:59:40|134.2|131.6|134.17|131.57|134.2|131.6|134.17|131.57|0
1632895190000|2021-09-29 05:59:50|134.13|131.53|134.06|131.46|134.13|131.53|134.06|131.46|0
1632895200000|2021-09-29 06:00:00|133.93|131.33|133.65|131.05|133.93|131.33|133.65|131.05|0
1632895210000|2021-09-29 06:00:10|133.59|130.99|133.72|131.12|133.72|131.12|133.52|130.92|0
1632895220000|2021-09-29 06:00:20|133.79|131.19|133.79|131.19|133.86|131.26|133.79|131.19|0
1632895230000|2021-09-29 06:00:30|133.83|131.23|133.59|130.99|133.83|131.23|133.59|130.99|0
1632895240000|2021-09-29 06:00:40|133.45|130.85|133.31|130.71|133.45|130.85|133.31|130.71|0
1632895250000|2021-09-29 06:00:50|133.11|130.51|132.97|130.37|133.11|130.51|132.9|130.3|0
1632895260000|2021-09-29 06:01:00|132.9|130.3|132.97|130.37|132.97|130.37|132.77|130.17|0
1632895270000|2021-09-29 06:01:10|132.84|130.24|133.04|130.44|133.04|130.44|132.84|130.24|0
1632895280000|2021-09-29 06:01:20|133.18|130.58|133.04|130.44|133.18|130.58|133.04|130.44|0
1632895290000|2021-09-29 06:01:30|132.9|130.3|133.18|130.58|133.18|130.58|132.9|130.3|0
1632895300000|2021-09-29 06:01:40|133.28|130.68|133.31|130.71|133.31|130.71|133.24|130.64|0
1632895310000|2021-09-29 06:01:50|133.24|130.64|133.45|130.85|133.52|130.92|133.24|130.64|0
1632895320000|2021-09-29 06:02:00|133.52|130.92|133.58|130.98|133.58|130.98|133.38|130.78|0
1632895330000|2021-09-29 06:02:10|133.52|130.92|133.52|130.92|133.65|131.05|133.52|130.92|0
1632895340000|2021-09-29 06:02:20|133.45|130.85|133.45|130.85|133.45|130.85|133.38|130.78|0
1632895350000|2021-09-29 06:02:30|133.38|130.78|133.45|130.85|133.45|130.85|133.31|130.71|0
1632895360000|2021-09-29 06:02:40|133.58|130.98|133.69|131.09|133.72|131.12|133.58|130.98|0
1632895370000|2021-09-29 06:02:50|133.58|130.98|133.65|131.05|133.65|131.05|133.58|130.98|0
1632895380000|2021-09-29 06:03:00|133.58|130.98|133.52|130.92|133.58|130.98|133.52|130.92|0
1632895390000|2021-09-29 06:03:10|133.45|130.85|133.65|131.05|133.65|131.05|133.38|130.78|0
1632895400000|2021-09-29 06:03:20|133.79|131.19|133.79|131.19|133.86|131.26|133.79|131.19|0
1632895410000|2021-09-29 06:03:30|134.06|131.46|134.17|131.57|134.17|131.57|133.99|131.39|0
1632895420000|2021-09-29 06:03:40|134.34|131.74|134.47|131.87|134.47|131.87|134.3|131.7|0
1632895430000|2021-09-29 06:03:50|134.4|131.8|134.2|131.6|134.4|131.8|134.13|131.53|0
1632895440000|2021-09-29 06:04:00|134.34|131.74|134.37|131.77|134.37|131.77|134.27|131.67|0
1632895450000|2021-09-29 06:04:10|134.34|131.74|134.06|131.46|134.34|131.74|134.06|131.46|0
1632895460000|2021-09-29 06:04:20|134.13|131.53|134.17|131.57|134.17|131.57|134.13|131.53|0
1632895470000|2021-09-29 06:04:30|134.2|131.6|134.27|131.67|134.27|131.67|134.2|131.6|0
1632895480000|2021-09-29 06:04:40|134.33|131.73|134.64|132.04|134.64|132.04|134.33|131.73|0
1632895490000|2021-09-29 06:04:50|134.81|132.21|134.88|132.28|134.88|132.28|134.81|132.21|0
1632895500000|2021-09-29 06:05:00|134.81|132.21|134.75|132.15|134.81|132.21|134.68|132.08|0
1632895510000|2021-09-29 06:05:10|134.54|131.94|134.68|132.08|134.75|132.15|134.54|131.94|0
1632895520000|2021-09-29 06:05:20|134.64|132.04|134.81|132.21|134.81|132.21|134.64|132.04|0
1632895530000|2021-09-29 06:05:30|134.68|132.08|134.81|132.21|134.95|132.35|134.68|132.08|0
1632895540000|2021-09-29 06:05:40|134.88|132.28|134.95|132.35|134.95|132.35|134.88|132.28|0
1632895550000|2021-09-29 06:05:50|135.06|132.46|135.09|132.49|135.09|132.49|135.02|132.42|0
1632895560000|2021-09-29 06:06:00|135.02|132.42|135.09|132.49|135.16|132.56|135.02|132.42|0
1632895570000|2021-09-29 06:06:10|135.02|132.42|135.12|132.52|135.12|132.52|135.02|132.42|0
1632895580000|2021-09-29 06:06:20|135.09|132.49|135.02|132.42|135.09|132.49|134.88|132.28|0
1632895590000|2021-09-29 06:06:30|135.16|132.56|135.3|132.7|135.3|132.7|135.16|132.56|0
1632895600000|2021-09-29 06:06:40|135.33|132.73|135.64|133.04|135.64|133.04|135.33|132.73|0
1632895610000|2021-09-29 06:06:50|135.5|132.9|135.02|132.42|135.5|132.9|135.02|132.42|0
1632895620000|2021-09-29 06:07:00|135.23|132.63|135.3|132.7|135.3|132.7|135.23|132.63|0
1632895630000|2021-09-29 06:07:10|135.4|132.8|135.5|132.9|135.5|132.9|135.36|132.76|0
1632895640000|2021-09-29 06:07:20|135.43|132.83|135.33|132.73|135.43|132.83|135.3|132.7|0
1632895650000|2021-09-29 06:07:30|135.5|132.9|135.16|132.56|135.5|132.9|135.16|132.56|0
1632895660000|2021-09-29 06:07:40|135.23|132.63|135.12|132.52|135.23|132.63|135.12|132.52|0
1632895670000|2021-09-29 06:07:50|135.09|132.49|135.09|132.49|135.09|132.49|135.09|132.49|0
1632895680000|2021-09-29 06:08:00|134.88|132.28|134.81|132.21|134.88|132.28|134.81|132.21|0
1632895690000|2021-09-29 06:08:10|134.88|132.28|134.74|132.14|134.88|132.28|134.74|132.14|0
1632895700000|2021-09-29 06:08:20|134.88|132.28|134.88|132.28|134.88|132.28|134.81|132.21|0
1632895710000|2021-09-29 06:08:30|134.74|132.14|134.61|132.01|134.74|132.14|134.61|132.01|0
1632895720000|2021-09-29 06:08:40|134.68|132.08|134.68|132.08|134.68|132.08|134.61|132.01|0
1632895730000|2021-09-29 06:08:50|134.74|132.14|134.68|132.08|134.74|132.14|134.64|132.04|0
1632895740000|2021-09-29 06:09:00|134.61|132.01|134.68|132.08|134.74|132.14|134.61|132.01|0
1632895750000|2021-09-29 06:09:10|134.74|132.14|135.09|132.49|135.09|132.49|134.74|132.14|0
1632895760000|2021-09-29 06:09:20|135.02|132.42|134.95|132.35|135.02|132.42|134.95|132.35|0
1632895770000|2021-09-29 06:09:30|134.88|132.28|135.02|132.42|135.02|132.42|134.81|132.21|0
1632895780000|2021-09-29 06:09:40|134.95|132.35|134.95|132.35|134.95|132.35|134.92|132.32|0
1632895790000|2021-09-29 06:09:50|134.81|132.21|134.68|132.08|134.81|132.21|134.68|132.08|0
1632895800000|2021-09-29 06:10:00|134.61|132.01|134.67|132.07|134.67|132.07|134.54|131.94|0
1632895810000|2021-09-29 06:10:10|134.74|132.14|134.74|132.14|134.81|132.21|134.74|132.14|0
1632895820000|2021-09-29 06:10:20|134.71|132.11|134.67|132.07|134.74|132.14|134.67|132.07|0
1632895830000|2021-09-29 06:10:30|134.61|132.01|134.64|132.04|134.67|132.07|134.61|132.01|0
1632895840000|2021-09-29 06:10:40|134.67|132.07|134.67|132.07|134.67|132.07|134.67|132.07|0
1632895850000|2021-09-29 06:10:50|134.61|132.01|134.33|131.73|134.61|132.01|134.33|131.73|0
1632895860000|2021-09-29 06:11:00|134.4|131.8|134.26|131.66|134.4|131.8|134.26|131.66|0
1632895870000|2021-09-29 06:11:10|134.33|131.73|134.81|132.21|134.81|132.21|134.33|131.73|0
1632895880000|2021-09-29 06:11:20|134.88|132.28|134.88|132.28|134.88|132.28|134.81|132.21|0
1632895890000|2021-09-29 06:11:30|134.81|132.21|134.54|131.94|134.81|132.21|134.54|131.94|0
1632895900000|2021-09-29 06:11:40|134.61|132.01|134.74|132.14|134.74|132.14|134.54|131.94|0
1632895910000|2021-09-29 06:11:50|134.67|132.07|134.67|132.07|134.74|132.14|134.67|132.07|0
1632895920000|2021-09-29 06:12:00|134.61|132.01|134.57|131.97|134.61|132.01|134.54|131.94|0
1632895930000|2021-09-29 06:12:10|134.61|132.01|134.67|132.07|134.67|132.07|134.61|132.01|0
1632895940000|2021-09-29 06:12:20|134.61|132.01|134.54|131.94|134.61|132.01|134.47|131.87|0
1632895950000|2021-09-29 06:12:30|134.61|132.01|134.57|131.97|134.61|132.01|134.57|131.97|0
1632895960000|2021-09-29 06:12:40|134.61|132.01|134.47|131.87|134.61|132.01|134.47|131.87|0
1632895970000|2021-09-29 06:12:50|134.43|131.83|134.47|131.87|134.47|131.87|134.43|131.83|0
1632895980000|2021-09-29 06:13:00|134.43|131.83|134.4|131.8|134.43|131.83|134.4|131.8|0
1632895990000|2021-09-29 06:13:10|134.26|131.66|134.54|131.94|134.54|131.94|134.26|131.66|0
1632896000000|2021-09-29 06:13:20|134.47|131.87|134.5|131.9|134.54|131.94|134.47|131.87|0
1632896010000|2021-09-29 06:13:30|134.54|131.94|134.6|132|134.6|132|134.54|131.94|0
1632896020000|2021-09-29 06:13:40|134.47|131.87|134.33|131.73|134.47|131.87|134.33|131.73|0
1632896030000|2021-09-29 06:13:50|134.4|131.8|134.33|131.73|134.4|131.8|134.26|131.66|0
1632896040000|2021-09-29 06:14:00|134.26|131.66|134.6|132|134.6|132|134.26|131.66|0
1632896050000|2021-09-29 06:14:10|134.54|131.94|134.67|132.07|134.67|132.07|134.54|131.94|0
1632896060000|2021-09-29 06:14:20|134.47|131.87|134.33|131.73|134.47|131.87|134.26|131.66|0
1632896070000|2021-09-29 06:14:30|134.23|131.63|134.12|131.52|134.23|131.63|134.12|131.52|0
1632896080000|2021-09-29 06:14:40|133.99|131.39|133.99|131.39|133.99|131.39|133.92|131.32|0
1632896090000|2021-09-29 06:14:50|134.06|131.46|133.92|131.32|134.06|131.46|133.85|131.25|0
1632896100000|2021-09-29 06:15:00|133.78|131.18|133.71|131.11|133.78|131.18|133.65|131.05|0
1632896110000|2021-09-29 06:15:10|133.78|131.18|133.58|130.98|133.78|131.18|133.51|130.91|0
1632896120000|2021-09-29 06:15:20|133.65|131.05|133.44|130.84|133.65|131.05|133.44|130.84|0
1632896130000|2021-09-29 06:15:30|133.51|130.91|133.48|130.88|133.51|130.91|133.37|130.77|0
1632896140000|2021-09-29 06:15:40|133.44|130.84|133.31|130.71|133.44|130.84|133.31|130.71|0
1632896150000|2021-09-29 06:15:50|133.44|130.84|133.44|130.84|133.44|130.84|133.44|130.84|0
1632896160000|2021-09-29 06:16:00|133.54|130.94|133.37|130.77|133.58|130.98|133.37|130.77|0
1632896170000|2021-09-29 06:16:10|133.3|130.7|133.44|130.84|133.44|130.84|133.3|130.7|0
1632896180000|2021-09-29 06:16:20|133.37|130.77|133.44|130.84|133.44|130.84|133.37|130.77|0
1632896190000|2021-09-29 06:16:30|133.37|130.77|133.37|130.77|133.51|130.91|133.37|130.77|0
1632896200000|2021-09-29 06:16:40|133.44|130.84|133.51|130.91|133.51|130.91|133.44|130.84|0
1632896210000|2021-09-29 06:16:50|133.44|130.84|133.51|130.91|133.51|130.91|133.44|130.84|0
1632896220000|2021-09-29 06:17:00|133.44|130.84|133.24|130.64|133.44|130.84|133.24|130.64|0
1632896230000|2021-09-29 06:17:10|133.17|130.57|133.17|130.57|133.17|130.57|133.17|130.57|0
1632896240000|2021-09-29 06:17:20|133.24|130.64|133.24|130.64|133.3|130.7|133.24|130.64|0
1632896250000|2021-09-29 06:17:30|133.17|130.57|133.24|130.64|133.24|130.64|133.17|130.57|0
1632896260000|2021-09-29 06:17:40|133.17|130.57|133.17|130.57|133.17|130.57|133.17|130.57|0
1632896270000|2021-09-29 06:17:50|133.1|130.5|133.1|130.5|133.1|130.5|133.1|130.5|0
1632896280000|2021-09-29 06:18:00|133.17|130.57|133.03|130.43|133.17|130.57|133.03|130.43|0
1632896290000|2021-09-29 06:18:10|133.07|130.47|133.3|130.7|133.3|130.7|133.07|130.47|0
1632896300000|2021-09-29 06:18:20|133.37|130.77|133.44|130.84|133.44|130.84|133.37|130.77|0
1632896310000|2021-09-29 06:18:30|133.51|130.91|133.58|130.98|133.58|130.98|133.51|130.91|0
1632896320000|2021-09-29 06:18:40|133.51|130.91|133.51|130.91|133.58|130.98|133.51|130.91|0
1632896330000|2021-09-29 06:18:50|133.44|130.84|133.51|130.91|133.51|130.91|133.44|130.84|0
1632896340000|2021-09-29 06:19:00|133.44|130.84|133.48|130.88|133.48|130.88|133.44|130.84|0
1632896350000|2021-09-29 06:19:10|133.37|130.77|133.44|130.84|133.44|130.84|133.37|130.77|0
1632896360000|2021-09-29 06:19:20|133.37|130.77|133.41|130.81|133.41|130.81|133.37|130.77|0
1632896370000|2021-09-29 06:19:30|133.37|130.77|133.44|130.84|133.44|130.84|133.37|130.77|0
1632896380000|2021-09-29 06:19:40|133.51|130.91|133.64|131.04|133.64|131.04|133.51|130.91|0
1632896390000|2021-09-29 06:19:50|133.58|130.98|133.3|130.7|133.58|130.98|133.3|130.7|0
1632896400000|2021-09-29 06:20:00|133.24|130.64|133.1|130.5|133.24|130.64|133.1|130.5|0
1632896410000|2021-09-29 06:20:10|133.17|130.57|133.1|130.5|133.17|130.57|133.1|130.5|0
1632896420000|2021-09-29 06:20:20|132.96|130.36|133.1|130.5|133.1|130.5|132.93|130.33|0
1632896430000|2021-09-29 06:20:30|133.17|130.57|133.23|130.63|133.23|130.63|133.17|130.57|0
1632896440000|2021-09-29 06:20:40|133.3|130.7|133.3|130.7|133.3|130.7|133.23|130.63|0
1632896450000|2021-09-29 06:20:50|133.37|130.77|133.44|130.84|133.44|130.84|133.37|130.77|0
1632896460000|2021-09-29 06:21:00|133.37|130.77|133.3|130.7|133.37|130.77|133.3|130.7|0
1632896470000|2021-09-29 06:21:10|133.37|130.77|133.51|130.91|133.57|130.97|133.37|130.77|0
1632896480000|2021-09-29 06:21:20|133.57|130.97|133.57|130.97|133.68|131.08|133.57|130.97|0
1632896490000|2021-09-29 06:21:30|133.51|130.91|133.44|130.84|133.57|130.97|133.44|130.84|0
1632896500000|2021-09-29 06:21:40|133.51|130.91|133.34|130.74|133.51|130.91|133.3|130.7|0
1632896510000|2021-09-29 06:21:50|133.3|130.7|133.44|130.84|133.51|130.91|133.3|130.7|0
1632896520000|2021-09-29 06:22:00|133.51|130.91|133.1|130.5|133.51|130.91|133.1|130.5|0
1632896530000|2021-09-29 06:22:10|133.13|130.53|133.03|130.43|133.13|130.53|133.03|130.43|0
1632896540000|2021-09-29 06:22:20|133.1|130.5|132.96|130.36|133.1|130.5|132.96|130.36|0
1632896550000|2021-09-29 06:22:30|132.83|130.23|133.03|130.43|133.03|130.43|132.83|130.23|0
1632896560000|2021-09-29 06:22:40|132.96|130.36|133.03|130.43|133.03|130.43|132.96|130.36|0
1632896570000|2021-09-29 06:22:50|133.1|130.5|133.17|130.57|133.2|130.6|133.06|130.46|0
1632896580000|2021-09-29 06:23:00|133.03|130.43|133.1|130.5|133.1|130.5|133.03|130.43|0
1632896590000|2021-09-29 06:23:10|133.06|130.46|133.3|130.7|133.3|130.7|133.06|130.46|0
1632896600000|2021-09-29 06:23:20|133.23|130.63|133.23|130.63|133.23|130.63|133.23|130.63|0
1632896610000|2021-09-29 06:23:30|133.3|130.7|133.3|130.7|133.3|130.7|133.23|130.63|0
1632896620000|2021-09-29 06:23:40|133.37|130.77|133.23|130.63|133.37|130.77|133.23|130.63|0
1632896630000|2021-09-29 06:23:50|133.17|130.57|133.1|130.5|133.17|130.57|133.1|130.5|0
1632896640000|2021-09-29 06:24:00|133.17|130.57|133.1|130.5|133.17|130.57|133.1|130.5|0
1632896650000|2021-09-29 06:24:10|133.16|130.56|133.16|130.56|133.16|130.56|133.16|130.56|0
1632896660000|2021-09-29 06:24:20|133.23|130.63|133.23|130.63|133.23|130.63|133.16|130.56|0
1632896670000|2021-09-29 06:24:30|133.16|130.56|133.51|130.91|133.51|130.91|133.16|130.56|0
1632896680000|2021-09-29 06:24:40|133.57|130.97|133.51|130.91|133.57|130.97|133.51|130.91|0
1632896690000|2021-09-29 06:24:50|133.57|130.97|133.5|130.9|133.57|130.97|133.5|130.9|0
1632896700000|2021-09-29 06:25:00|133.44|130.84|133.47|130.87|133.47|130.87|133.44|130.84|0
1632896710000|2021-09-29 06:25:10|133.44|130.84|133.37|130.77|133.44|130.84|133.37|130.77|0
1632896720000|2021-09-29 06:25:20|133.44|130.84|133.44|130.84|133.5|130.9|133.44|130.84|0
1632896730000|2021-09-29 06:25:30|133.3|130.7|133.37|130.77|133.37|130.77|133.3|130.7|0
1632896740000|2021-09-29 06:25:40|133.4|130.8|133.44|130.84|133.44|130.84|133.37|130.77|0
1632896750000|2021-09-29 06:25:50|133.37|130.77|133.37|130.77|133.44|130.84|133.37|130.77|0
1632896760000|2021-09-29 06:26:00|133.44|130.84|133.27|130.67|133.44|130.84|133.27|130.67|0
1632896770000|2021-09-29 06:26:10|133.37|130.77|133.44|130.84|133.5|130.9|133.37|130.77|0
1632896780000|2021-09-29 06:26:20|133.5|130.9|133.37|130.77|133.57|130.97|133.37|130.77|0
1632896790000|2021-09-29 06:26:30|133.44|130.84|133.37|130.77|133.44|130.84|133.37|130.77|0
1632896800000|2021-09-29 06:26:40|133.44|130.84|133.4|130.8|133.44|130.84|133.4|130.8|0
1632896810000|2021-09-29 06:26:50|133.44|130.84|133.5|130.9|133.5|130.9|133.44|130.84|0
1632896820000|2021-09-29 06:27:00|133.57|130.97|133.61|131.01|133.64|131.04|133.57|130.97|0
1632896830000|2021-09-29 06:27:10|133.68|131.08|133.64|131.04|133.78|131.18|133.64|131.04|0
1632896840000|2021-09-29 06:27:20|133.71|131.11|133.78|131.18|133.78|131.18|133.71|131.11|0
1632896850000|2021-09-29 06:27:30|133.71|131.11|133.78|131.18|133.78|131.18|133.71|131.11|0
1632896860000|2021-09-29 06:27:40|133.84|131.24|134.09|131.49|134.09|131.49|133.84|131.24|0
1632896870000|2021-09-29 06:27:50|134.12|131.52|134.12|131.52|134.19|131.59|134.12|131.52|0
1632896880000|2021-09-29 06:28:00|134.32|131.72|134.32|131.72|134.32|131.72|134.25|131.65|0
1632896890000|2021-09-29 06:28:10|134.25|131.65|134.53|131.93|134.53|131.93|134.25|131.65|0
1632896900000|2021-09-29 06:28:20|134.32|131.72|134.39|131.79|134.39|131.79|134.32|131.72|0
1632896910000|2021-09-29 06:28:30|134.43|131.83|134.36|131.76|134.43|131.83|134.36|131.76|0
1632896920000|2021-09-29 06:28:40|134.32|131.72|134.36|131.76|134.36|131.76|134.29|131.69|0
1632896930000|2021-09-29 06:28:50|134.32|131.72|134.6|132|134.6|132|134.32|131.72|0
1632896940000|2021-09-29 06:29:00|134.53|131.93|134.43|131.83|134.53|131.93|134.32|131.72|0
1632896950000|2021-09-29 06:29:10|134.46|131.86|134.39|131.79|134.46|131.86|134.39|131.79|0
1632896960000|2021-09-29 06:29:20|134.46|131.86|134.46|131.86|134.46|131.86|134.46|131.86|0
1632896970000|2021-09-29 06:29:30|134.39|131.79|134.36|131.76|134.39|131.79|134.32|131.72|0
1632896980000|2021-09-29 06:29:40|134.25|131.65|134.39|131.79|134.39|131.79|134.25|131.65|0
1632896990000|2021-09-29 06:29:50|134.46|131.86|134.46|131.86|134.46|131.86|134.39|131.79|0
1632897000000|2021-09-29 06:30:00|134.53|131.93|134.39|131.79|134.6|132|134.39|131.79|0
1632897010000|2021-09-29 06:30:10|134.36|131.76|134.32|131.72|134.39|131.79|134.32|131.72|0
1632897020000|2021-09-29 06:30:20|134.29|131.69|134.32|131.72|134.32|131.72|134.29|131.69|0
1632897030000|2021-09-29 06:30:30|134.39|131.79|134.39|131.79|134.39|131.79|134.32|131.72|0
1632897040000|2021-09-29 06:30:40|134.32|131.72|134.32|131.72|134.32|131.72|134.32|131.72|0
1632897050000|2021-09-29 06:30:50|134.39|131.79|134.46|131.86|134.46|131.86|134.32|131.72|0
1632897060000|2021-09-29 06:31:00|134.53|131.93|134.73|132.13|134.73|132.13|134.53|131.93|0
1632897070000|2021-09-29 06:31:10|134.8|132.2|134.94|132.34|134.94|132.34|134.8|132.2|0
1632897080000|2021-09-29 06:31:20|135.08|132.48|135.08|132.48|135.15|132.55|135.08|132.48|0
1632897090000|2021-09-29 06:31:30|135.11|132.51|135.15|132.55|135.21|132.61|135.11|132.51|0
1632897100000|2021-09-29 06:31:40|135.08|132.48|135.01|132.41|135.08|132.48|135.01|132.41|0
1632897110000|2021-09-29 06:31:50|135.04|132.44|134.94|132.34|135.04|132.44|134.87|132.27|0
1632897120000|2021-09-29 06:32:00|134.87|132.27|134.6|132|134.87|132.27|134.6|132|0
1632897130000|2021-09-29 06:32:10|134.53|131.93|134.56|131.96|134.56|131.96|134.53|131.93|0
1632897140000|2021-09-29 06:32:20|134.49|131.89|134.56|131.96|134.56|131.96|134.46|131.86|0
1632897150000|2021-09-29 06:32:30|134.6|132|134.63|132.03|134.73|132.13|134.6|132|0
1632897160000|2021-09-29 06:32:40|134.66|132.06|134.66|132.06|134.73|132.13|134.66|132.06|0
1632897170000|2021-09-29 06:32:50|134.7|132.1|134.8|132.2|134.87|132.27|134.7|132.1|0
1632897180000|2021-09-29 06:33:00|134.94|132.34|135.04|132.44|135.08|132.48|134.94|132.34|0
1632897190000|2021-09-29 06:33:10|134.94|132.34|134.94|132.34|134.94|132.34|134.87|132.27|0
1632897200000|2021-09-29 06:33:20|135.01|132.41|134.87|132.27|135.01|132.41|134.87|132.27|0
1632897210000|2021-09-29 06:33:30|134.8|132.2|134.77|132.17|134.8|132.2|134.73|132.13|0
1632897220000|2021-09-29 06:33:40|134.8|132.2|134.8|132.2|134.8|132.2|134.73|132.13|0
1632897230000|2021-09-29 06:33:50|134.73|132.13|134.73|132.13|134.73|132.13|134.73|132.13|0
1632897240000|2021-09-29 06:34:00|134.66|132.06|134.73|132.13|134.73|132.13|134.66|132.06|0
1632897250000|2021-09-29 06:34:10|135.01|132.41|135.04|132.44|135.04|132.44|134.94|132.34|0
1632897260000|2021-09-29 06:34:20|135.18|132.58|135.21|132.61|135.21|132.61|135.18|132.58|0
1632897270000|2021-09-29 06:34:30|135.14|132.54|135.14|132.54|135.14|132.54|135.08|132.48|0
1632897280000|2021-09-29 06:34:40|134.94|132.34|135.01|132.41|135.01|132.41|134.94|132.34|0
1632897290000|2021-09-29 06:34:50|134.87|132.27|134.8|132.2|134.87|132.27|134.8|132.2|0
1632897300000|2021-09-29 06:35:00|134.73|132.13|134.66|132.06|134.73|132.13|134.66|132.06|0
1632897310000|2021-09-29 06:35:10|134.73|132.13|134.8|132.2|134.8|132.2|134.73|132.13|0
1632897320000|2021-09-29 06:35:20|134.73|132.13|134.73|132.13|134.73|132.13|134.66|132.06|0
1632897330000|2021-09-29 06:35:30|134.66|132.06|134.56|131.96|134.66|132.06|134.56|131.96|0
1632897340000|2021-09-29 06:35:40|134.59|131.99|134.53|131.93|134.59|131.99|134.53|131.93|0
1632897350000|2021-09-29 06:35:50|134.59|131.99|134.73|132.13|134.73|132.13|134.59|131.99|0
1632897360000|2021-09-29 06:36:00|134.7|132.1|134.77|132.17|134.77|132.17|134.7|132.1|0
1632897370000|2021-09-29 06:36:10|134.8|132.2|134.66|132.06|134.8|132.2|134.66|132.06|0
1632897380000|2021-09-29 06:36:20|134.73|132.13|134.87|132.27|134.87|132.27|134.73|132.13|0
1632897390000|2021-09-29 06:36:30|134.8|132.2|134.8|132.2|134.8|132.2|134.73|132.13|0
1632897400000|2021-09-29 06:36:40|134.87|132.27|134.87|132.27|134.87|132.27|134.87|132.27|0
1632897410000|2021-09-29 06:36:50|134.8|132.2|134.87|132.27|134.87|132.27|134.8|132.2|0
1632897420000|2021-09-29 06:37:00|135.01|132.41|135.01|132.41|135.07|132.47|135.01|132.41|0
1632897430000|2021-09-29 06:37:10|135.04|132.44|135.07|132.47|135.25|132.65|135.04|132.44|0
1632897440000|2021-09-29 06:37:20|135.01|132.41|134.87|132.27|135.01|132.41|134.87|132.27|0
1632897450000|2021-09-29 06:37:30|134.8|132.2|134.73|132.13|134.8|132.2|134.73|132.13|0
1632897460000|2021-09-29 06:37:40|134.77|132.17|134.87|132.27|134.87|132.27|134.77|132.17|0
1632897470000|2021-09-29 06:37:50|134.94|132.34|134.97|132.37|135|132.4|134.94|132.34|0
1632897480000|2021-09-29 06:38:00|135.07|132.47|135.07|132.47|135.07|132.47|135|132.4|0
1632897490000|2021-09-29 06:38:10|135|132.4|135.21|132.61|135.21|132.61|134.94|132.34|0
1632897500000|2021-09-29 06:38:20|135.14|132.54|135.21|132.61|135.21|132.61|135.14|132.54|0
1632897510000|2021-09-29 06:38:30|135.14|132.54|135.07|132.47|135.14|132.54|135.07|132.47|0
1632897520000|2021-09-29 06:38:40|135|132.4|135.14|132.54|135.14|132.54|135|132.4|0
1632897530000|2021-09-29 06:38:50|135.21|132.61|135.21|132.61|135.21|132.61|135.07|132.47|0
1632897540000|2021-09-29 06:39:00|135.14|132.54|135.28|132.68|135.28|132.68|135.14|132.54|0
1632897550000|2021-09-29 06:39:10|135.14|132.54|135.14|132.54|135.21|132.61|135.14|132.54|0
1632897560000|2021-09-29 06:39:20|135.07|132.47|135.07|132.47|135.07|132.47|135.04|132.44|0
1632897570000|2021-09-29 06:39:30|135|132.4|135|132.4|135.04|132.44|135|132.4|0
1632897580000|2021-09-29 06:39:40|134.94|132.34|134.94|132.34|134.94|132.34|134.94|132.34|0
1632897590000|2021-09-29 06:39:50|134.97|132.37|134.8|132.2|134.97|132.37|134.8|132.2|0
1632897600000|2021-09-29 06:40:00|134.94|132.34|134.93|132.33|135|132.4|134.93|132.33|0
1632897610000|2021-09-29 06:40:10|135|132.4|135.14|132.54|135.14|132.54|135|132.4|0
1632897620000|2021-09-29 06:40:20|135|132.4|135.42|132.82|135.42|132.82|135|132.4|0
1632897630000|2021-09-29 06:40:30|135.49|132.89|135.35|132.75|135.49|132.89|135.28|132.68|0
1632897640000|2021-09-29 06:40:40|135.28|132.68|135.28|132.68|135.28|132.68|135.21|132.61|0
1632897650000|2021-09-29 06:40:50|135.21|132.61|135|132.4|135.21|132.61|135|132.4|0
1632897660000|2021-09-29 06:41:00|134.93|132.33|135.21|132.61|135.21|132.61|134.93|132.33|0
1632897670000|2021-09-29 06:41:10|135.25|132.65|135.14|132.54|135.25|132.65|135.14|132.54|0
1632897680000|2021-09-29 06:41:20|135.04|132.44|135|132.4|135.04|132.44|135|132.4|0
1632897690000|2021-09-29 06:41:30|134.93|132.33|135|132.4|135.07|132.47|134.93|132.33|0
1632897700000|2021-09-29 06:41:40|134.93|132.33|135|132.4|135.07|132.47|134.93|132.33|0
1632897710000|2021-09-29 06:41:50|135.07|132.47|135.07|132.47|135.07|132.47|135|132.4|0
1632897720000|2021-09-29 06:42:00|135|132.4|134.8|132.2|135|132.4|134.8|132.2|0
1632897730000|2021-09-29 06:42:10|134.87|132.27|134.87|132.27|134.87|132.27|134.87|132.27|0
1632897740000|2021-09-29 06:42:20|134.8|132.2|134.8|132.2|134.8|132.2|134.8|132.2|0
1632897750000|2021-09-29 06:42:30|134.87|132.27|134.8|132.2|134.87|132.27|134.8|132.2|0
1632897760000|2021-09-29 06:42:40|134.87|132.27|134.93|132.33|134.93|132.33|134.86|132.26|0
1632897770000|2021-09-29 06:42:50|135.04|132.44|134.8|132.2|135.04|132.44|134.8|132.2|0
1632897780000|2021-09-29 06:43:00|134.73|132.13|134.52|131.92|134.73|132.13|134.52|131.92|0
1632897790000|2021-09-29 06:43:10|134.45|131.85|134.52|131.92|134.52|131.92|134.45|131.85|0
1632897800000|2021-09-29 06:43:20|134.59|131.99|134.52|131.92|134.59|131.99|134.52|131.92|0
1632897810000|2021-09-29 06:43:30|134.38|131.78|134.45|131.85|134.45|131.85|134.38|131.78|0
1632897820000|2021-09-29 06:43:40|134.49|131.89|134.38|131.78|134.49|131.89|134.38|131.78|0
1632897830000|2021-09-29 06:43:50|134.32|131.72|134.32|131.72|134.38|131.78|134.32|131.72|0
1632897840000|2021-09-29 06:44:00|134.38|131.78|134.25|131.65|134.38|131.78|134.25|131.65|0
1632897850000|2021-09-29 06:44:10|134.38|131.78|134.32|131.72|134.38|131.78|134.32|131.72|0
1632897860000|2021-09-29 06:44:20|134.25|131.65|134.32|131.72|134.32|131.72|134.25|131.65|0
1632897870000|2021-09-29 06:44:30|134.28|131.68|134.04|131.44|134.32|131.72|134.04|131.44|0
1632897880000|2021-09-29 06:44:40|134.11|131.51|134.11|131.51|134.11|131.51|134.04|131.44|0
1632897890000|2021-09-29 06:44:50|133.97|131.37|134.04|131.44|134.04|131.44|133.97|131.37|0
1632897900000|2021-09-29 06:45:00|133.97|131.37|133.97|131.37|133.97|131.37|133.97|131.37|0
1632897910000|2021-09-29 06:45:10|133.84|131.24|133.84|131.24|133.84|131.24|133.84|131.24|0
1632897920000|2021-09-29 06:45:20|133.77|131.17|133.9|131.3|133.9|131.3|133.77|131.17|0
1632897930000|2021-09-29 06:45:30|133.84|131.24|133.84|131.24|133.84|131.24|133.84|131.24|0
1632897940000|2021-09-29 06:45:40|133.87|131.27|133.87|131.27|133.9|131.3|133.87|131.27|0
1632897950000|2021-09-29 06:45:50|133.84|131.24|133.97|131.37|133.97|131.37|133.84|131.24|0
1632897960000|2021-09-29 06:46:00|134.04|131.44|133.84|131.24|134.04|131.44|133.84|131.24|0
1632897970000|2021-09-29 06:46:10|133.9|131.3|133.84|131.24|133.9|131.3|133.84|131.24|0
1632897980000|2021-09-29 06:46:20|133.97|131.37|133.9|131.3|133.97|131.37|133.9|131.3|0
1632897990000|2021-09-29 06:46:30|133.94|131.34|133.84|131.24|133.94|131.34|133.84|131.24|0
1632898000000|2021-09-29 06:46:40|133.8|131.2|133.77|131.17|133.8|131.2|133.77|131.17|0
1632898010000|2021-09-29 06:46:50|133.87|131.27|133.87|131.27|133.9|131.3|133.87|131.27|0
1632898020000|2021-09-29 06:47:00|133.77|131.17|133.77|131.17|133.77|131.17|133.77|131.17|0
1632898030000|2021-09-29 06:47:10|133.8|131.2|133.77|131.17|133.8|131.2|133.7|131.1|0
1632898040000|2021-09-29 06:47:20|133.7|131.1|133.7|131.1|133.73|131.13|133.7|131.1|0
1632898050000|2021-09-29 06:47:30|133.63|131.03|133.7|131.1|133.7|131.1|133.56|130.96|0
1632898060000|2021-09-29 06:47:40|133.63|131.03|133.7|131.1|133.7|131.1|133.63|131.03|0
1632898070000|2021-09-29 06:47:50|133.73|131.13|133.7|131.1|133.73|131.13|133.7|131.1|0
1632898080000|2021-09-29 06:48:00|133.77|131.17|133.83|131.23|133.83|131.23|133.7|131.1|0
1632898090000|2021-09-29 06:48:10|133.77|131.17|133.7|131.1|133.77|131.17|133.7|131.1|0
1632898100000|2021-09-29 06:48:20|133.77|131.17|133.73|131.13|133.77|131.17|133.7|131.1|0
1632898110000|2021-09-29 06:48:30|133.77|131.17|133.83|131.23|133.83|131.23|133.77|131.17|0
1632898120000|2021-09-29 06:48:40|133.77|131.17|133.77|131.17|133.77|131.17|133.77|131.17|0
1632898130000|2021-09-29 06:48:50|133.83|131.23|133.83|131.23|133.83|131.23|133.83|131.23|0
1632898140000|2021-09-29 06:49:00|134.04|131.44|133.97|131.37|134.04|131.44|133.97|131.37|0
1632898150000|2021-09-29 06:49:10|134.01|131.41|134.01|131.41|134.04|131.44|134.01|131.41|0
1632898160000|2021-09-29 06:49:20|133.97|131.37|133.9|131.3|133.97|131.37|133.9|131.3|0
1632898170000|2021-09-29 06:49:30|133.87|131.27|133.9|131.3|133.9|131.3|133.87|131.27|0
1632898180000|2021-09-29 06:49:40|133.83|131.23|133.83|131.23|133.87|131.27|133.83|131.23|0
1632898190000|2021-09-29 06:49:50|133.9|131.3|133.83|131.23|133.9|131.3|133.83|131.23|0
1632898200000|2021-09-29 06:50:00|133.77|131.17|133.83|131.23|133.83|131.23|133.77|131.17|0
1632898210000|2021-09-29 06:50:10|133.77|131.17|133.8|131.2|133.83|131.23|133.77|131.17|0
1632898220000|2021-09-29 06:50:20|133.77|131.17|133.94|131.34|133.94|131.34|133.77|131.17|0
1632898230000|2021-09-29 06:50:30|133.87|131.27|133.9|131.3|133.9|131.3|133.83|131.23|0
1632898240000|2021-09-29 06:50:40|133.83|131.23|133.9|131.3|133.9|131.3|133.83|131.23|0
1632898250000|2021-09-29 06:50:50|133.87|131.27|133.77|131.17|133.9|131.3|133.77|131.17|0
1632898260000|2021-09-29 06:51:00|133.76|131.16|133.83|131.23|133.83|131.23|133.76|131.16|0
1632898270000|2021-09-29 06:51:10|133.76|131.16|133.7|131.1|133.76|131.16|133.7|131.1|0
1632898280000|2021-09-29 06:51:20|133.73|131.13|133.76|131.16|133.76|131.16|133.73|131.13|0
1632898290000|2021-09-29 06:51:30|133.8|131.2|133.76|131.16|133.8|131.2|133.76|131.16|0
1632898300000|2021-09-29 06:51:40|133.73|131.13|133.76|131.16|133.76|131.16|133.73|131.13|0
1632898310000|2021-09-29 06:51:50|133.7|131.1|133.7|131.1|133.76|131.16|133.7|131.1|0
1632898320000|2021-09-29 06:52:00|133.63|131.03|133.49|130.89|133.63|131.03|133.49|130.89|0
1632898330000|2021-09-29 06:52:10|133.42|130.82|133.42|130.82|133.49|130.89|133.42|130.82|0
1632898340000|2021-09-29 06:52:20|133.39|130.79|133.29|130.69|133.42|130.82|133.29|130.69|0
1632898350000|2021-09-29 06:52:30|133.42|130.82|133.42|130.82|133.49|130.89|133.36|130.76|0
1632898360000|2021-09-29 06:52:40|133.49|130.89|133.56|130.96|133.56|130.96|133.49|130.89|0
1632898370000|2021-09-29 06:52:50|133.53|130.93|133.63|131.03|133.63|131.03|133.53|130.93|0
1632898380000|2021-09-29 06:53:00|133.7|131.1|133.63|131.03|133.7|131.1|133.63|131.03|0
1632898390000|2021-09-29 06:53:10|133.59|130.99|133.53|130.93|133.63|131.03|133.53|130.93|0
1632898400000|2021-09-29 06:53:20|133.63|131.03|133.63|131.03|133.66|131.06|133.63|131.03|0
1632898410000|2021-09-29 06:53:30|133.59|130.99|133.56|130.96|133.59|130.99|133.56|130.96|0
1632898420000|2021-09-29 06:53:40|133.7|131.1|133.66|131.06|133.7|131.1|133.66|131.06|0
1632898430000|2021-09-29 06:53:50|133.63|131.03|133.7|131.1|133.7|131.1|133.63|131.03|0
1632898440000|2021-09-29 06:54:00|133.66|131.06|133.73|131.13|133.73|131.13|133.66|131.06|0
1632898450000|2021-09-29 06:54:10|133.7|131.1|133.63|131.03|133.7|131.1|133.63|131.03|0
1632898460000|2021-09-29 06:54:20|133.56|130.96|133.66|131.06|133.7|131.1|133.56|130.96|0
1632898470000|2021-09-29 06:54:30|133.63|131.03|133.73|131.13|133.73|131.13|133.63|131.03|0
1632898480000|2021-09-29 06:54:40|133.76|131.16|133.69|131.09|133.76|131.16|133.69|131.09|0
1632898490000|2021-09-29 06:54:50|133.73|131.13|133.69|131.09|133.73|131.13|133.69|131.09|0
1632898500000|2021-09-29 06:55:00|133.73|131.13|134.04|131.44|134.04|131.44|133.73|131.13|0
1632898510000|2021-09-29 06:55:10|133.97|131.37|133.9|131.3|133.97|131.37|133.9|131.3|0
1632898520000|2021-09-29 06:55:20|133.97|131.37|133.9|131.3|133.97|131.37|133.9|131.3|0
1632898530000|2021-09-29 06:55:30|133.83|131.23|133.9|131.3|133.97|131.37|133.83|131.23|0
1632898540000|2021-09-29 06:55:40|133.97|131.37|134.04|131.44|134.04|131.44|133.97|131.37|0
1632898550000|2021-09-29 06:55:50|134|131.4|133.97|131.37|134.04|131.44|133.97|131.37|0
1632898560000|2021-09-29 06:56:00|133.76|131.16|133.76|131.16|133.76|131.16|133.76|131.16|0
1632898570000|2021-09-29 06:56:10|133.69|131.09|133.76|131.16|133.76|131.16|133.69|131.09|0
1632898580000|2021-09-29 06:56:20|133.69|131.09|133.76|131.16|133.76|131.16|133.69|131.09|0
1632898590000|2021-09-29 06:56:30|133.69|131.09|133.63|131.03|133.69|131.09|133.63|131.03|0
1632898600000|2021-09-29 06:56:40|133.59|130.99|133.49|130.89|133.59|130.99|133.42|130.82|0
1632898610000|2021-09-29 06:56:50|133.56|130.96|133.56|130.96|133.56|130.96|133.56|130.96|0
1632898620000|2021-09-29 06:57:00|133.59|130.99|133.49|130.89|133.59|130.99|133.49|130.89|0
1632898630000|2021-09-29 06:57:10|133.52|130.92|133.56|130.96|133.56|130.96|133.52|130.92|0
1632898640000|2021-09-29 06:57:20|133.49|130.89|133.56|130.96|133.56|130.96|133.49|130.89|0
1632898650000|2021-09-29 06:57:30|133.63|131.03|133.63|131.03|133.63|131.03|133.56|130.96|0
1632898660000|2021-09-29 06:57:40|133.69|131.09|133.56|130.96|133.69|131.09|133.56|130.96|0
1632898670000|2021-09-29 06:57:50|133.63|131.03|133.63|131.03|133.63|131.03|133.56|130.96|0
1632898680000|2021-09-29 06:58:00|133.69|131.09|133.69|131.09|133.76|131.16|133.69|131.09|0
1632898690000|2021-09-29 06:58:10|133.73|131.13|133.76|131.16|133.76|131.16|133.69|131.09|0
1632898700000|2021-09-29 06:58:20|133.69|131.09|133.69|131.09|133.69|131.09|133.62|131.02|0
1632898710000|2021-09-29 06:58:30|133.76|131.16|133.83|131.23|133.83|131.23|133.76|131.16|0
1632898720000|2021-09-29 06:58:40|133.76|131.16|133.76|131.16|133.76|131.16|133.76|131.16|0
1632898730000|2021-09-29 06:58:50|133.73|131.13|133.62|131.02|133.73|131.13|133.62|131.02|0
1632898740000|2021-09-29 06:59:00|133.69|131.09|133.76|131.16|133.76|131.16|133.69|131.09|0
1632898750000|2021-09-29 06:59:10|133.8|131.2|134.03|131.43|134.03|131.43|133.8|131.2|0
1632898760000|2021-09-29 06:59:20|133.97|131.37|134.1|131.5|134.1|131.5|133.97|131.37|0
1632898770000|2021-09-29 06:59:30|134.24|131.64|134.38|131.78|134.38|131.78|134.24|131.64|0
1632898780000|2021-09-29 06:59:40|134.31|131.71|134.31|131.71|134.31|131.71|134.27|131.67|0
1632898790000|2021-09-29 06:59:50|134.17|131.57|134.31|131.71|134.31|131.71|134.17|131.57|0
1632898800000|2021-09-29 07:00:00|134.24|131.64|133.76|131.16|134.24|131.64|133.76|131.16|0
1632898810000|2021-09-29 07:00:10|133.62|131.02|133.52|130.92|133.69|131.09|133.52|130.92|0
1632898820000|2021-09-29 07:00:20|133.49|130.89|133.76|131.16|133.76|131.16|133.49|130.89|0
1632898830000|2021-09-29 07:00:30|133.73|131.13|133.22|130.62|133.73|131.13|133.22|130.62|0
1632898840000|2021-09-29 07:00:40|133.28|130.68|133.11|130.51|133.28|130.68|133.08|130.48|0
1632898850000|2021-09-29 07:00:50|133.05|130.45|132.88|130.28|133.05|130.45|132.88|130.28|0
1632898860000|2021-09-29 07:01:00|132.91|130.31|132.88|130.28|133.01|130.41|132.88|130.28|0
1632898870000|2021-09-29 07:01:10|132.94|130.34|133.8|131.2|133.8|131.2|132.94|130.34|0
1632898880000|2021-09-29 07:01:20|133.69|131.09|133.76|131.16|133.76|131.16|133.69|131.09|0
1632898890000|2021-09-29 07:01:30|133.66|131.06|133.8|131.2|133.8|131.2|133.62|131.02|0
1632898900000|2021-09-29 07:01:40|133.83|131.23|133.56|130.96|134.03|131.43|133.56|130.96|0
1632898910000|2021-09-29 07:01:50|133.42|130.82|133.28|130.68|133.42|130.82|133.21|130.61|0
1632898920000|2021-09-29 07:02:00|133.76|131.16|133.62|131.02|133.76|131.16|133.62|131.02|0
1632898930000|2021-09-29 07:02:10|133.83|131.23|133.76|131.16|133.83|131.23|133.76|131.16|0
1632898940000|2021-09-29 07:02:20|133.69|131.09|133.83|131.23|133.96|131.36|133.69|131.09|0
1632898950000|2021-09-29 07:02:30|134.03|131.43|134.1|131.5|134.1|131.5|134.03|131.43|0
1632898960000|2021-09-29 07:02:40|134.17|131.57|138.43|135.83|138.43|135.83|134.17|131.57|0
1632898970000|2021-09-29 07:02:50|135.24|132.64|135.17|132.57|135.28|132.68|135.17|132.57|0
1632898980000|2021-09-29 07:03:00|135.14|132.54|135.24|132.64|135.24|132.64|135.11|132.51|0
1632898990000|2021-09-29 07:03:10|135.31|132.71|135.24|132.64|135.31|132.71|135.17|132.57|0
1632899000000|2021-09-29 07:03:20|135.07|132.47|134.83|132.23|135.07|132.47|134.83|132.23|0
1632899010000|2021-09-29 07:03:30|134.9|132.3|133.16|130.56|134.9|132.3|133.12|130.52|0
1632899020000|2021-09-29 07:03:40|133.05|130.45|133.05|130.45|133.05|130.45|132.99|130.39|0
1632899030000|2021-09-29 07:03:50|132.06|129.46|134.32|131.72|134.32|131.72|132.06|129.46|0
1632899040000|2021-09-29 07:04:00|134.46|131.86|134.7|132.1|134.7|132.1|134.46|131.86|0
1632899050000|2021-09-29 07:04:10|134.8|132.2|135.01|132.41|135.01|132.41|134.8|132.2|0
1632899060000|2021-09-29 07:04:20|134.87|132.27|134.8|132.2|134.87|132.27|134.8|132.2|0
1632899070000|2021-09-29 07:04:30|134.87|132.27|135.14|132.54|135.14|132.54|134.87|132.27|0
1632899080000|2021-09-29 07:04:40|135|132.4|135|132.4|135.07|132.47|134.94|132.34|0
1632899090000|2021-09-29 07:04:50|135.21|132.61|135.35|132.75|135.45|132.85|135.21|132.61|0
1632899100000|2021-09-29 07:05:00|135.15|132.95|134.94|132.74|135.15|132.95|134.8|132.6|0
1632899110000|2021-09-29 07:05:10|135.87|133.67|135.8|133.6|135.87|133.67|135.73|133.53|0
1632899120000|2021-09-29 07:05:20|135.66|133.46|135.35|133.15|135.66|133.46|135.35|133.15|0
1632899130000|2021-09-29 07:05:30|135.45|133.25|135.66|133.46|135.73|133.53|135.45|133.25|0
1632899140000|2021-09-29 07:05:40|135.52|133.32|135.76|133.56|135.76|133.56|135.52|133.32|0
1632899150000|2021-09-29 07:05:50|135.73|133.53|135.45|133.25|135.73|133.53|135.45|133.25|0
1632899160000|2021-09-29 07:06:00|135.32|133.12|135.73|133.53|135.73|133.53|135.32|133.12|0
1632899170000|2021-09-29 07:06:10|135.66|133.46|135.73|133.53|135.73|133.53|135.66|133.46|0
1632899180000|2021-09-29 07:06:20|135.66|133.46|135.38|133.18|135.66|133.46|135.38|133.18|0
1632899190000|2021-09-29 07:06:30|135.35|133.15|135.38|133.18|135.45|133.25|135.32|133.12|0
1632899200000|2021-09-29 07:06:40|135.25|133.05|133.98|131.78|135.25|133.05|133.98|131.78|0
1632899210000|2021-09-29 07:06:50|134.05|131.85|134.05|131.85|134.05|131.85|133.98|131.78|0
1632899220000|2021-09-29 07:07:00|134.12|131.92|134.19|131.99|134.46|132.26|134.12|131.92|0
1632899230000|2021-09-29 07:07:10|134.39|132.19|134.25|132.05|134.39|132.19|134.25|132.05|0
1632899240000|2021-09-29 07:07:20|134.05|131.85|134.12|131.92|134.19|131.99|134.05|131.85|0
1632899250000|2021-09-29 07:07:30|134.19|131.99|134.39|132.19|134.39|132.19|134.19|131.99|0
1632899260000|2021-09-29 07:07:40|134.46|132.26|134.53|132.33|134.53|132.33|134.39|132.19|0
1632899270000|2021-09-29 07:07:50|134.6|132.4|134.67|132.47|134.73|132.53|134.6|132.4|0
1632899280000|2021-09-29 07:08:00|134.39|132.19|134.46|132.26|134.46|132.26|134.32|132.12|0
1632899290000|2021-09-29 07:08:10|134.39|132.19|134.46|132.26|134.46|132.26|134.39|132.19|0
1632899300000|2021-09-29 07:08:20|134.39|132.19|134.53|132.33|134.53|132.33|134.39|132.19|0
1632899310000|2021-09-29 07:08:30|134.6|132.4|134.32|132.12|134.6|132.4|134.32|132.12|0
1632899320000|2021-09-29 07:08:40|134.25|132.05|134.32|132.12|134.32|132.12|134.25|132.05|0
1632899330000|2021-09-29 07:08:50|134.25|132.05|134.39|132.19|134.53|132.33|134.25|132.05|0
1632899340000|2021-09-29 07:09:00|134.32|132.12|133.91|131.71|134.32|132.12|133.91|131.71|0
1632899350000|2021-09-29 07:09:10|133.98|131.78|133.91|131.71|133.98|131.78|133.91|131.71|0
1632899360000|2021-09-29 07:09:20|133.88|131.68|133.91|131.71|133.91|131.71|133.71|131.51|0
1632899370000|2021-09-29 07:09:30|133.98|131.78|134.12|131.92|134.12|131.92|133.98|131.78|0
1632899380000|2021-09-29 07:09:40|134.05|131.85|134.05|131.85|134.05|131.85|133.98|131.78|0
1632899390000|2021-09-29 07:09:50|133.98|131.78|133.98|131.78|134.12|131.92|133.98|131.78|0
1632899400000|2021-09-29 07:10:00|133.91|131.71|133.98|131.78|134.05|131.85|133.91|131.71|0
1632899410000|2021-09-29 07:10:10|134.08|131.88|134.05|131.85|134.25|132.05|134.05|131.85|0
1632899420000|2021-09-29 07:10:20|133.91|131.71|134.12|131.92|134.12|131.92|133.91|131.71|0
1632899430000|2021-09-29 07:10:30|134.05|131.85|134.25|132.05|134.25|132.05|134.05|131.85|0
1632899440000|2021-09-29 07:10:40|134.18|131.98|133.98|131.78|134.18|131.98|133.98|131.78|0
1632899450000|2021-09-29 07:10:50|133.64|131.44|133.74|131.54|133.74|131.54|133.64|131.44|0
1632899460000|2021-09-29 07:11:00|133.77|131.57|133.98|131.78|133.98|131.78|133.77|131.57|0
1632899470000|2021-09-29 07:11:10|133.91|131.71|133.91|131.71|133.91|131.71|133.84|131.64|0
1632899480000|2021-09-29 07:11:20|133.95|131.75|134.18|131.98|134.25|132.05|133.95|131.75|0
1632899490000|2021-09-29 07:11:30|134.11|131.91|134.18|131.98|134.18|131.98|134.11|131.91|0
1632899500000|2021-09-29 07:11:40|134.11|131.91|134.05|131.85|134.25|132.05|134.05|131.85|0
1632899510000|2021-09-29 07:11:50|133.94|131.74|134.11|131.91|134.11|131.91|133.84|131.64|0
1632899520000|2021-09-29 07:12:00|134.05|131.85|133.77|131.57|134.05|131.85|133.77|131.57|0
1632899530000|2021-09-29 07:12:10|133.84|131.64|134.05|131.85|134.05|131.85|133.84|131.64|0
1632899540000|2021-09-29 07:12:20|133.98|131.78|133.84|131.64|133.98|131.78|133.84|131.64|0
1632899550000|2021-09-29 07:12:30|133.77|131.57|133.77|131.57|133.84|131.64|133.77|131.57|0
1632899560000|2021-09-29 07:12:40|133.84|131.64|133.77|131.57|133.84|131.64|133.77|131.57|0
1632899570000|2021-09-29 07:12:50|133.84|131.64|133.77|131.57|133.84|131.64|133.7|131.5|0
1632899580000|2021-09-29 07:13:00|133.7|131.5|133.77|131.57|133.84|131.64|133.7|131.5|0
1632899590000|2021-09-29 07:13:10|133.7|131.5|133.77|131.57|133.77|131.57|133.64|131.44|0
1632899600000|2021-09-29 07:13:20|133.7|131.5|133.64|131.44|133.7|131.5|133.64|131.44|0
1632899610000|2021-09-29 07:13:30|133.57|131.37|133.64|131.44|133.64|131.44|133.57|131.37|0
1632899620000|2021-09-29 07:13:40|133.63|131.43|133.63|131.43|133.7|131.5|133.57|131.37|0
1632899630000|2021-09-29 07:13:50|133.57|131.37|133.63|131.43|133.7|131.5|133.5|131.3|0
1632899640000|2021-09-29 07:14:00|133.7|131.5|133.63|131.43|133.7|131.5|133.63|131.43|0
1632899650000|2021-09-29 07:14:10|133.67|131.47|133.63|131.43|133.67|131.47|133.53|131.33|0
1632899660000|2021-09-29 07:14:20|133.77|131.57|133.7|131.5|133.77|131.57|133.7|131.5|0
1632899670000|2021-09-29 07:14:30|133.77|131.57|133.7|131.5|133.77|131.57|133.63|131.43|0
1632899680000|2021-09-29 07:14:40|133.57|131.37|133.5|131.3|133.57|131.37|133.5|131.3|0
1632899690000|2021-09-29 07:14:50|133.53|131.33|133.57|131.37|133.57|131.37|133.53|131.33|0
1632899700000|2021-09-29 07:15:00|133.36|131.16|133.29|131.09|133.43|131.23|133.22|131.02|0
1632899710000|2021-09-29 07:15:10|133.36|131.16|133.09|130.89|133.36|131.16|133.09|130.89|0
1632899720000|2021-09-29 07:15:20|133.16|130.96|132.85|130.65|133.16|130.96|132.85|130.65|0
1632899730000|2021-09-29 07:15:30|132.82|130.62|132.88|130.68|132.88|130.68|132.82|130.62|0
1632899740000|2021-09-29 07:15:40|132.95|130.75|133.02|130.82|133.02|130.82|132.95|130.75|0
1632899750000|2021-09-29 07:15:50|133.09|130.89|133.16|130.96|133.22|131.02|133.09|130.89|0
1632899760000|2021-09-29 07:16:00|133.09|130.89|133.29|131.09|133.36|131.16|133.09|130.89|0
1632899770000|2021-09-29 07:16:10|133.33|131.13|133.36|131.16|133.36|131.16|133.33|131.13|0
1632899780000|2021-09-29 07:16:20|133.4|131.2|133.43|131.23|133.5|131.3|133.4|131.2|0
1632899790000|2021-09-29 07:16:30|133.5|131.3|133.57|131.37|133.57|131.37|133.43|131.23|0
1632899800000|2021-09-29 07:16:40|133.63|131.43|133.63|131.43|133.63|131.43|133.57|131.37|0
1632899810000|2021-09-29 07:16:50|133.57|131.37|133.5|131.3|133.57|131.37|133.5|131.3|0
1632899820000|2021-09-29 07:17:00|133.57|131.37|133.22|131.02|133.57|131.37|133.16|130.96|0
1632899830000|2021-09-29 07:17:10|133.29|131.09|133.29|131.09|133.29|131.09|133.22|131.02|0
1632899840000|2021-09-29 07:17:20|133.43|131.23|133.29|131.09|133.43|131.23|133.29|131.09|0
1632899850000|2021-09-29 07:17:30|133.22|131.02|133.22|131.02|133.22|131.02|133.22|131.02|0
1632899860000|2021-09-29 07:17:40|133.29|131.09|133.29|131.09|133.33|131.13|133.22|131.02|0
1632899870000|2021-09-29 07:17:50|133.26|131.06|133.09|130.89|133.26|131.06|133.09|130.89|0
1632899880000|2021-09-29 07:18:00|133.02|130.82|133.02|130.82|133.02|130.82|133.02|130.82|0
1632899890000|2021-09-29 07:18:10|132.99|130.79|132.95|130.75|133.02|130.82|132.95|130.75|0
1632899900000|2021-09-29 07:18:20|132.82|130.62|132.81|130.61|132.82|130.62|132.81|130.61|0
1632899910000|2021-09-29 07:18:30|132.75|130.55|132.75|130.55|132.75|130.55|132.75|130.55|0
1632899920000|2021-09-29 07:18:40|132.81|130.61|133.02|130.82|133.09|130.89|132.81|130.61|0
1632899930000|2021-09-29 07:18:50|132.88|130.68|132.95|130.75|132.95|130.75|132.88|130.68|0
1632899940000|2021-09-29 07:19:00|132.92|130.72|132.81|130.61|132.92|130.72|132.75|130.55|0
1632899950000|2021-09-29 07:19:10|132.85|130.65|132.95|130.75|132.95|130.75|132.81|130.61|0
1632899960000|2021-09-29 07:19:20|132.88|130.68|132.75|130.55|132.88|130.68|132.75|130.55|0
1632899970000|2021-09-29 07:19:30|132.95|130.75|132.88|130.68|132.95|130.75|132.75|130.55|0
1632899980000|2021-09-29 07:19:40|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1632899990000|2021-09-29 07:19:50|132.68|130.48|132.71|130.51|132.71|130.51|132.68|130.48|0
1632900000000|2021-09-29 07:20:00|132.75|130.55|132.41|130.21|132.75|130.55|132.41|130.21|0
1632900010000|2021-09-29 07:20:10|132.47|130.27|132.27|130.07|132.47|130.27|132.27|130.07|0
1632900020000|2021-09-29 07:20:20|132.41|130.21|132.41|130.21|132.47|130.27|132.34|130.14|0
1632900030000|2021-09-29 07:20:30|132.34|130.14|132.2|130|132.34|130.14|132.2|130|0
1632900040000|2021-09-29 07:20:40|132.27|130.07|132|129.8|132.27|130.07|132|129.8|0
1632900050000|2021-09-29 07:20:50|131.93|129.73|131.83|129.63|131.93|129.73|131.83|129.63|0
1632900060000|2021-09-29 07:21:00|131.8|129.6|132|129.8|132|129.8|131.73|129.53|0
1632900070000|2021-09-29 07:21:10|131.93|129.73|131.86|129.66|131.93|129.73|131.86|129.66|0
1632900080000|2021-09-29 07:21:20|131.93|129.73|131.93|129.73|131.93|129.73|131.86|129.66|0
1632900090000|2021-09-29 07:21:30|131.83|129.63|131.66|129.46|131.83|129.63|131.66|129.46|0
1632900100000|2021-09-29 07:21:40|131.59|129.39|131.66|129.46|131.66|129.46|131.59|129.39|0
1632900110000|2021-09-29 07:21:50|131.59|129.39|131.83|129.63|131.86|129.66|131.59|129.39|0
1632900120000|2021-09-29 07:22:00|131.8|129.6|131.8|129.6|131.8|129.6|131.73|129.53|0
1632900130000|2021-09-29 07:22:10|131.73|129.53|131.86|129.66|131.86|129.66|131.73|129.53|0
1632900140000|2021-09-29 07:22:20|131.8|129.6|131.73|129.53|131.86|129.66|131.73|129.53|0
1632900150000|2021-09-29 07:22:30|131.76|129.56|131.8|129.6|131.8|129.6|131.76|129.56|0
1632900160000|2021-09-29 07:22:40|131.73|129.53|131.66|129.46|131.73|129.53|131.66|129.46|0
1632900170000|2021-09-29 07:22:50|131.73|129.53|131.73|129.53|131.73|129.53|131.66|129.46|0
1632900180000|2021-09-29 07:23:00|131.8|129.6|131.86|129.66|131.86|129.66|131.8|129.6|0
1632900190000|2021-09-29 07:23:10|131.73|129.53|131.86|129.66|131.86|129.66|131.73|129.53|0
1632900200000|2021-09-29 07:23:20|131.8|129.6|132|129.8|132|129.8|131.8|129.6|0
1632900210000|2021-09-29 07:23:30|131.93|129.73|131.86|129.66|131.93|129.73|131.86|129.66|0
1632900220000|2021-09-29 07:23:40|131.93|129.73|131.86|129.66|131.93|129.73|131.86|129.66|0
1632900230000|2021-09-29 07:23:50|131.93|129.73|131.86|129.66|131.93|129.73|131.83|129.63|0
1632900240000|2021-09-29 07:24:00|131.73|129.53|131.7|129.5|131.8|129.6|131.7|129.5|0
1632900250000|2021-09-29 07:24:10|131.73|129.53|131.8|129.6|131.8|129.6|131.66|129.46|0
1632900260000|2021-09-29 07:24:20|131.86|129.66|131.86|129.66|131.86|129.66|131.86|129.66|0
1632900270000|2021-09-29 07:24:30|131.93|129.73|131.93|129.73|132|129.8|131.93|129.73|0
1632900280000|2021-09-29 07:24:40|131.86|129.66|131.8|129.6|131.86|129.66|131.8|129.6|0
1632900290000|2021-09-29 07:24:50|131.73|129.53|131.8|129.6|131.86|129.66|131.73|129.53|0
1632900300000|2021-09-29 07:25:00|131.73|129.53|131.73|129.53|131.73|129.53|131.73|129.53|0
1632900310000|2021-09-29 07:25:10|131.8|129.6|131.86|129.66|131.93|129.73|131.8|129.6|0
1632900320000|2021-09-29 07:25:20|131.93|129.73|131.8|129.6|131.93|129.73|131.8|129.6|0
1632900330000|2021-09-29 07:25:30|131.83|129.63|131.73|129.53|131.83|129.63|131.73|129.53|0
1632900340000|2021-09-29 07:25:40|131.8|129.6|131.8|129.6|131.8|129.6|131.8|129.6|0
1632900350000|2021-09-29 07:25:50|131.86|129.66|131.86|129.66|131.93|129.73|131.86|129.66|0
1632900360000|2021-09-29 07:26:00|132|129.8|131.79|129.59|132|129.8|131.79|129.59|0
1632900370000|2021-09-29 07:26:10|131.73|129.53|131.93|129.73|131.93|129.73|131.73|129.53|0
1632900380000|2021-09-29 07:26:20|131.79|129.59|131.86|129.66|131.86|129.66|131.79|129.59|0
1632900390000|2021-09-29 07:26:30|131.79|129.59|131.79|129.59|131.83|129.63|131.79|129.59|0
1632900400000|2021-09-29 07:26:40|131.73|129.53|131.73|129.53|131.73|129.53|131.66|129.46|0
1632900410000|2021-09-29 07:26:50|131.69|129.49|131.59|129.39|131.69|129.49|131.52|129.32|0
1632900420000|2021-09-29 07:27:00|131.63|129.43|131.52|129.32|131.66|129.46|131.52|129.32|0
1632900430000|2021-09-29 07:27:10|131.59|129.39|131.59|129.39|131.59|129.39|131.59|129.39|0
1632900440000|2021-09-29 07:27:20|131.56|129.36|131.52|129.32|131.56|129.36|131.52|129.32|0
1632900450000|2021-09-29 07:27:30|131.46|129.26|131.19|128.99|131.46|129.26|131.19|128.99|0
1632900460000|2021-09-29 07:27:40|131.12|128.92|131.19|128.99|131.19|128.99|131.12|128.92|0
1632900470000|2021-09-29 07:27:50|131.25|129.05|131.25|129.05|131.25|129.05|131.25|129.05|0
1632900480000|2021-09-29 07:28:00|131.19|128.99|131.12|128.92|131.25|129.05|131.12|128.92|0
1632900490000|2021-09-29 07:28:10|131.19|128.99|131.12|128.92|131.19|128.99|131.12|128.92|0
1632900500000|2021-09-29 07:28:20|131.05|128.85|130.99|128.79|131.05|128.85|130.99|128.79|0
1632900510000|2021-09-29 07:28:30|130.85|128.65|130.85|128.65|130.92|128.72|130.85|128.65|0
1632900520000|2021-09-29 07:28:40|130.89|128.69|130.92|128.72|130.92|128.72|130.85|128.65|0
1632900530000|2021-09-29 07:28:50|131.05|128.85|131.12|128.92|131.19|128.99|131.05|128.85|0
1632900540000|2021-09-29 07:29:00|131.19|128.99|131.19|128.99|131.25|129.05|131.19|128.99|0
1632900550000|2021-09-29 07:29:10|131.25|129.05|131.12|128.92|131.25|129.05|130.92|128.72|0
1632900560000|2021-09-29 07:29:20|131.19|128.99|131.25|129.05|131.25|129.05|131.19|128.99|0
1632900570000|2021-09-29 07:29:30|131.29|129.09|131.25|129.05|131.29|129.09|131.25|129.05|0
1632900580000|2021-09-29 07:29:40|131.32|129.12|131.32|129.12|131.32|129.12|131.25|129.05|0
1632900590000|2021-09-29 07:29:50|131.39|129.19|131.29|129.09|131.39|129.19|131.25|129.05|0
1632900600000|2021-09-29 07:30:00|131.32|129.12|131.39|129.19|131.46|129.26|131.32|129.12|0
1632900610000|2021-09-29 07:30:10|131.32|129.12|131.46|129.26|131.46|129.26|131.32|129.12|0
1632900620000|2021-09-29 07:30:20|131.52|129.32|131.39|129.19|131.52|129.32|131.39|129.19|0
1632900630000|2021-09-29 07:30:30|131.32|129.12|131.25|129.05|131.39|129.19|131.25|129.05|0
1632900640000|2021-09-29 07:30:40|131.39|129.19|131.52|129.32|131.52|129.32|131.39|129.19|0
1632900650000|2021-09-29 07:30:50|131.46|129.26|131.39|129.19|131.46|129.26|131.39|129.19|0
1632900660000|2021-09-29 07:31:00|131.46|129.26|131.25|129.05|131.46|129.26|131.25|129.05|0
1632900670000|2021-09-29 07:31:10|131.19|128.99|131.25|129.05|131.25|129.05|131.19|128.99|0
1632900680000|2021-09-29 07:31:20|131.19|128.99|131.25|129.05|131.25|129.05|131.19|128.99|0
1632900690000|2021-09-29 07:31:30|131.29|129.09|131.25|129.05|131.29|129.09|131.19|128.99|0
1632900700000|2021-09-29 07:31:40|131.19|128.99|131.05|128.85|131.25|129.05|131.05|128.85|0
1632900720000|2021-09-29 07:32:00|131.12|128.92|131.25|129.05|131.25|129.05|131.12|128.92|0
1632900730000|2021-09-29 07:32:10|131.12|128.92|131.15|128.95|131.19|128.99|131.12|128.92|0
1632900740000|2021-09-29 07:32:20|131.12|128.92|131.05|128.85|131.12|128.92|131.05|128.85|0
1632900750000|2021-09-29 07:32:30|130.98|128.78|130.98|128.78|130.98|128.78|130.98|128.78|0
1632900760000|2021-09-29 07:32:40|130.92|128.72|130.85|128.65|130.92|128.72|130.85|128.65|0
1632900770000|2021-09-29 07:32:50|130.92|128.72|130.92|128.72|130.92|128.72|130.85|128.65|0
1632900780000|2021-09-29 07:33:00|130.98|128.78|131.12|128.92|131.12|128.92|130.98|128.78|0
1632900790000|2021-09-29 07:33:10|131.15|128.95|130.98|128.78|131.15|128.95|130.98|128.78|0
1632900800000|2021-09-29 07:33:20|130.92|128.72|130.92|128.72|130.92|128.72|130.92|128.72|0
1632900810000|2021-09-29 07:33:30|130.98|128.78|131.12|128.92|131.12|128.92|130.98|128.78|0
1632900820000|2021-09-29 07:33:40|131.05|128.85|131.05|128.85|131.12|128.92|131.05|128.85|0
1632900830000|2021-09-29 07:33:50|131.02|128.82|131.05|128.85|131.12|128.92|131.02|128.82|0
1632900840000|2021-09-29 07:34:00|130.98|128.78|130.98|128.78|130.98|128.78|130.98|128.78|0
1632900850000|2021-09-29 07:34:10|130.95|128.75|131.05|128.85|131.05|128.85|130.95|128.75|0
1632900860000|2021-09-29 07:34:20|130.98|128.78|130.98|128.78|131.05|128.85|130.92|128.72|0
1632900870000|2021-09-29 07:34:30|130.92|128.72|130.92|128.72|130.98|128.78|130.92|128.72|0
1632900880000|2021-09-29 07:34:40|130.98|128.78|130.92|128.72|130.98|128.78|130.92|128.72|0
1632900890000|2021-09-29 07:34:50|130.98|128.78|130.95|128.75|130.98|128.78|130.95|128.75|0
1632900900000|2021-09-29 07:35:00|130.98|128.78|130.88|128.68|130.98|128.78|130.88|128.68|0
1632900910000|2021-09-29 07:35:10|130.85|128.65|130.71|128.51|130.85|128.65|130.71|128.51|0
1632900920000|2021-09-29 07:35:20|130.78|128.58|130.71|128.51|130.78|128.58|130.65|128.45|0
1632900930000|2021-09-29 07:35:30|130.78|128.58|130.71|128.51|130.78|128.58|130.71|128.51|0
1632900940000|2021-09-29 07:35:40|130.78|128.58|130.78|128.58|130.82|128.62|130.78|128.58|0
1632900950000|2021-09-29 07:35:50|130.85|128.65|130.85|128.65|130.85|128.65|130.85|128.65|0
1632900960000|2021-09-29 07:36:00|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1632900970000|2021-09-29 07:36:10|130.85|128.65|130.85|128.65|130.91|128.71|130.85|128.65|0
1632900980000|2021-09-29 07:36:20|130.91|128.71|130.88|128.68|130.91|128.71|130.85|128.65|0
1632900990000|2021-09-29 07:36:30|130.85|128.65|130.98|128.78|130.98|128.78|130.78|128.58|0
1632901000000|2021-09-29 07:36:40|130.91|128.71|130.98|128.78|130.98|128.78|130.91|128.71|0
1632901010000|2021-09-29 07:36:50|131.05|128.85|131.05|128.85|131.05|128.85|130.98|128.78|0
1632901020000|2021-09-29 07:37:00|130.98|128.78|130.91|128.71|130.98|128.78|130.91|128.71|0
1632901030000|2021-09-29 07:37:10|130.85|128.65|130.85|128.65|130.91|128.71|130.85|128.65|0
1632901040000|2021-09-29 07:37:20|130.91|128.71|130.85|128.65|130.91|128.71|130.85|128.65|0
1632901050000|2021-09-29 07:37:30|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632901060000|2021-09-29 07:37:40|130.85|128.65|130.85|128.65|130.85|128.65|130.85|128.65|0
1632901080000|2021-09-29 07:38:00|130.98|128.78|130.91|128.71|130.98|128.78|130.85|128.65|0
1632901090000|2021-09-29 07:38:10|130.85|128.65|130.85|128.65|130.85|128.65|130.85|128.65|0
1632901110000|2021-09-29 07:38:30|130.88|128.68|130.78|128.58|130.88|128.68|130.78|128.58|0
1632901120000|2021-09-29 07:38:40|130.71|128.51|130.71|128.51|130.78|128.58|130.71|128.51|0
1632901130000|2021-09-29 07:38:50|130.64|128.44|130.64|128.44|130.64|128.44|130.64|128.44|0
1632901140000|2021-09-29 07:39:00|130.71|128.51|130.78|128.58|130.78|128.58|130.64|128.44|0
1632901150000|2021-09-29 07:39:10|130.71|128.51|130.64|128.44|130.71|128.51|130.64|128.44|0
1632901160000|2021-09-29 07:39:20|130.71|128.51|130.78|128.58|130.78|128.58|130.71|128.51|0
1632901170000|2021-09-29 07:39:30|130.71|128.51|130.71|128.51|130.71|128.51|130.71|128.51|0
1632901180000|2021-09-29 07:39:40|130.64|128.44|130.71|128.51|130.71|128.51|130.64|128.44|0
1632901190000|2021-09-29 07:39:50|130.75|128.55|130.71|128.51|130.75|128.55|130.71|128.51|0
1632901200000|2021-09-29 07:40:00|130.75|128.55|130.71|128.51|130.75|128.55|130.71|128.51|0
1632901210000|2021-09-29 07:40:10|130.78|128.58|130.85|128.65|130.85|128.65|130.78|128.58|0
1632901220000|2021-09-29 07:40:20|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632901230000|2021-09-29 07:40:30|130.81|128.61|130.78|128.58|130.85|128.65|130.78|128.58|0
1632901240000|2021-09-29 07:40:40|130.85|128.65|130.85|128.65|130.85|128.65|130.85|128.65|0
1632901250000|2021-09-29 07:40:50|130.84|128.64|130.84|128.64|130.84|128.64|130.84|128.64|0
1632901260000|2021-09-29 07:41:00|130.91|128.71|130.84|128.64|130.91|128.71|130.84|128.64|0
1632901270000|2021-09-29 07:41:10|130.78|128.58|130.78|128.58|130.84|128.64|130.78|128.58|0
1632901280000|2021-09-29 07:41:20|130.84|128.64|130.84|128.64|130.84|128.64|130.84|128.64|0
1632901300000|2021-09-29 07:41:40|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632901310000|2021-09-29 07:41:50|130.71|128.51|130.78|128.58|130.78|128.58|130.71|128.51|0
1632901320000|2021-09-29 07:42:00|130.84|128.64|130.84|128.64|130.84|128.64|130.84|128.64|0
1632901340000|2021-09-29 07:42:20|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1632901350000|2021-09-29 07:42:30|130.98|128.78|130.98|128.78|130.98|128.78|130.98|128.78|0
1632901370000|2021-09-29 07:42:50|131.05|128.85|131.05|128.85|131.05|128.85|130.98|128.78|0
1632901380000|2021-09-29 07:43:00|131.11|128.91|131.05|128.85|131.11|128.91|131.05|128.85|0
1632901390000|2021-09-29 07:43:10|131.11|128.91|131.11|128.91|131.18|128.98|131.11|128.91|0
1632901400000|2021-09-29 07:43:20|131.18|128.98|131.05|128.85|131.18|128.98|131.05|128.85|0
1632901410000|2021-09-29 07:43:30|130.98|128.78|131.05|128.85|131.05|128.85|130.98|128.78|0
1632901420000|2021-09-29 07:43:40|131.01|128.81|131.05|128.85|131.05|128.85|131.01|128.81|0
1632901430000|2021-09-29 07:43:50|131.18|128.98|131.05|128.85|131.18|128.98|131.05|128.85|0
1632901440000|2021-09-29 07:44:00|131.11|128.91|131.11|128.91|131.11|128.91|131.04|128.84|0
1632901450000|2021-09-29 07:44:10|131.04|128.84|131.11|128.91|131.11|128.91|131.04|128.84|0
1632901460000|2021-09-29 07:44:20|131.04|128.84|131.04|128.84|131.04|128.84|131.04|128.84|0
1632901470000|2021-09-29 07:44:30|130.98|128.78|130.98|128.78|130.98|128.78|130.98|128.78|0
1632901480000|2021-09-29 07:44:40|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1632901490000|2021-09-29 07:44:50|130.98|128.78|131.04|128.84|131.04|128.84|130.98|128.78|0
1632901500000|2021-09-29 07:45:00|130.98|128.78|130.91|128.71|130.98|128.78|130.91|128.71|0
1632901510000|2021-09-29 07:45:10|131.04|128.84|130.98|128.78|131.04|128.84|130.98|128.78|0
1632901520000|2021-09-29 07:45:20|130.91|128.71|130.91|128.71|130.94|128.74|130.91|128.71|0
1632901530000|2021-09-29 07:45:30|130.98|128.78|130.98|128.78|130.98|128.78|130.98|128.78|0
1632901540000|2021-09-29 07:45:40|130.91|128.71|130.91|128.71|130.94|128.74|130.91|128.71|0
1632901550000|2021-09-29 07:45:50|130.98|128.78|132.52|130.32|132.52|130.32|130.98|128.78|0
1632901560000|2021-09-29 07:46:00|129.6|127.4|129.56|127.36|129.63|127.43|129.56|127.36|0
1632901570000|2021-09-29 07:46:10|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1632901590000|2021-09-29 07:46:30|129.43|127.23|129.63|127.43|129.63|127.43|129.43|127.23|0
1632901600000|2021-09-29 07:46:40|129.7|127.5|129.7|127.5|129.7|127.5|129.7|127.5|0
1632901610000|2021-09-29 07:46:50|129.63|127.43|129.7|127.5|129.7|127.5|129.63|127.43|0
1632901620000|2021-09-29 07:47:00|129.76|127.56|129.76|127.56|129.76|127.56|129.7|127.5|0
1632901630000|2021-09-29 07:47:10|129.83|127.63|129.9|127.7|129.9|127.7|129.83|127.63|0
1632901640000|2021-09-29 07:47:20|129.83|127.63|129.9|127.7|129.97|127.77|129.83|127.63|0
1632901650000|2021-09-29 07:47:30|129.93|127.73|129.83|127.63|129.93|127.73|129.83|127.63|0
1632901660000|2021-09-29 07:47:40|129.76|127.56|129.7|127.5|129.76|127.56|129.7|127.5|0
1632901670000|2021-09-29 07:47:50|129.63|127.43|129.63|127.43|129.63|127.43|129.63|127.43|0
1632901680000|2021-09-29 07:48:00|129.6|127.4|129.6|127.4|129.6|127.4|129.56|127.36|0
1632901690000|2021-09-29 07:48:10|129.63|127.43|129.56|127.36|129.63|127.43|129.56|127.36|0
1632901700000|2021-09-29 07:48:20|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1632901710000|2021-09-29 07:48:30|129.56|127.36|129.56|127.36|129.56|127.36|129.56|127.36|0
1632901720000|2021-09-29 07:48:40|129.6|127.4|129.56|127.36|129.6|127.4|129.56|127.36|0
1632901730000|2021-09-29 07:48:50|129.63|127.43|129.5|127.3|129.7|127.5|129.5|127.3|0
1632901740000|2021-09-29 07:49:00|129.56|127.36|130.55|128.35|130.55|128.35|129.56|127.36|0
1632901750000|2021-09-29 07:49:10|130.61|128.41|130.48|128.28|130.61|128.41|130.48|128.28|0
1632901760000|2021-09-29 07:49:20|130.55|128.35|130.48|128.28|130.55|128.35|130.48|128.28|0
1632901770000|2021-09-29 07:49:30|130.41|128.21|130.41|128.21|130.41|128.21|130.41|128.21|0
1632901780000|2021-09-29 07:49:40|130.55|128.35|130.61|128.41|130.61|128.41|130.55|128.35|0
1632901790000|2021-09-29 07:49:50|130.58|128.38|130.68|128.48|130.68|128.48|130.58|128.38|0
1632901800000|2021-09-29 07:50:00|130.61|128.41|130.55|128.35|130.61|128.41|130.55|128.35|0
1632901810000|2021-09-29 07:50:10|130.61|128.41|130.55|128.35|130.61|128.41|130.55|128.35|0
1632901820000|2021-09-29 07:50:20|130.48|128.28|130.34|128.14|130.48|128.28|130.34|128.14|0
1632901840000|2021-09-29 07:50:40|130.38|128.18|130.34|128.14|130.41|128.21|130.34|128.14|0
1632901850000|2021-09-29 07:50:50|130.28|128.08|130.34|128.14|130.34|128.14|130.28|128.08|0
1632901860000|2021-09-29 07:51:00|130.28|128.08|130.28|128.08|130.28|128.08|130.28|128.08|0
1632901870000|2021-09-29 07:51:10|130.34|128.14|130.34|128.14|130.34|128.14|130.34|128.14|0
1632901880000|2021-09-29 07:51:20|130.41|128.21|130.34|128.14|130.41|128.21|130.34|128.14|0
1632901890000|2021-09-29 07:51:30|130.41|128.21|130.41|128.21|130.41|128.21|130.34|128.14|0
1632901900000|2021-09-29 07:51:40|130.38|128.18|130.38|128.18|130.38|128.18|130.38|128.18|0
1632901910000|2021-09-29 07:51:50|130.34|128.14|130.34|128.14|130.41|128.21|130.34|128.14|0
1632901920000|2021-09-29 07:52:00|130.41|128.21|130.41|128.21|130.45|128.25|130.41|128.21|0
1632901930000|2021-09-29 07:52:10|130.45|128.25|130.41|128.21|130.45|128.25|130.41|128.21|0
1632901940000|2021-09-29 07:52:20|130.48|128.28|130.41|128.21|130.48|128.28|130.41|128.21|0
1632901950000|2021-09-29 07:52:30|130.48|128.28|130.48|128.28|130.48|128.28|130.48|128.28|0
1632901960000|2021-09-29 07:52:40|130.51|128.31|130.61|128.41|130.61|128.41|130.51|128.31|0
1632901970000|2021-09-29 07:52:50|130.58|128.38|130.58|128.38|130.58|128.38|130.58|128.38|0
1632901980000|2021-09-29 07:53:00|130.54|128.34|130.45|128.25|130.61|128.41|130.45|128.25|0
1632901990000|2021-09-29 07:53:10|130.41|128.21|130.41|128.21|130.44|128.24|130.41|128.21|0
1632902000000|2021-09-29 07:53:20|130.48|128.28|130.54|128.34|130.54|128.34|130.48|128.28|0
1632902010000|2021-09-29 07:53:30|130.61|128.41|130.61|128.41|130.61|128.41|130.61|128.41|0
1632902020000|2021-09-29 07:53:40|130.54|128.34|130.54|128.34|130.54|128.34|130.54|128.34|0
1632902030000|2021-09-29 07:53:50|130.61|128.41|130.61|128.41|130.61|128.41|130.61|128.41|0
1632902040000|2021-09-29 07:54:00|130.68|128.48|130.54|128.34|130.68|128.48|130.54|128.34|0
1632902050000|2021-09-29 07:54:10|130.48|128.28|130.54|128.34|130.54|128.34|130.48|128.28|0
1632902060000|2021-09-29 07:54:20|130.61|128.41|130.75|128.55|130.81|128.61|130.61|128.41|0
1632902070000|2021-09-29 07:54:30|130.81|128.61|130.78|128.58|130.81|128.61|130.78|128.58|0
1632902080000|2021-09-29 07:54:40|130.81|128.61|130.81|128.61|130.81|128.61|130.81|128.61|0
1632902090000|2021-09-29 07:54:50|130.88|128.68|131.01|128.81|131.08|128.88|130.88|128.68|0
1632902100000|2021-09-29 07:55:00|130.95|128.75|130.95|128.75|130.95|128.75|130.95|128.75|0
1632902110000|2021-09-29 07:55:10|130.91|128.71|130.95|128.75|130.95|128.75|130.88|128.68|0
1632902120000|2021-09-29 07:55:20|130.88|128.68|130.88|128.68|130.88|128.68|130.88|128.68|0
1632902130000|2021-09-29 07:55:30|130.85|128.65|130.88|128.68|130.88|128.68|130.85|128.65|0
1632902140000|2021-09-29 07:55:40|130.81|128.61|130.81|128.61|130.81|128.61|130.81|128.61|0
1632902160000|2021-09-29 07:56:00|130.88|128.68|130.88|128.68|130.88|128.68|130.88|128.68|0
1632902170000|2021-09-29 07:56:10|130.91|128.71|131.01|128.81|131.01|128.81|130.91|128.71|0
1632902180000|2021-09-29 07:56:20|130.95|128.75|130.95|128.75|130.95|128.75|130.91|128.71|0
1632902190000|2021-09-29 07:56:30|130.88|128.68|130.81|128.61|130.88|128.68|130.81|128.61|0
1632902200000|2021-09-29 07:56:40|130.88|128.68|130.95|128.75|130.95|128.75|130.81|128.61|0
1632902210000|2021-09-29 07:56:50|131.01|128.81|131.01|128.81|131.01|128.81|131.01|128.81|0
1632902220000|2021-09-29 07:57:00|131.08|128.88|131.01|128.81|131.08|128.88|131.01|128.81|0
1632902230000|2021-09-29 07:57:10|131.08|128.88|131.01|128.81|131.08|128.88|131.01|128.81|0
1632902240000|2021-09-29 07:57:20|130.95|128.75|130.95|128.75|130.95|128.75|130.95|128.75|0
1632902260000|2021-09-29 07:57:40|130.88|128.68|130.88|128.68|130.88|128.68|130.88|128.68|0
1632902280000|2021-09-29 07:58:00|130.95|128.75|130.95|128.75|130.95|128.75|130.95|128.75|0
1632902310000|2021-09-29 07:58:30|131.01|128.81|131.08|128.88|131.08|128.88|131.01|128.81|0
1632902330000|2021-09-29 07:58:50|131.01|128.81|131.01|128.81|131.01|128.81|131.01|128.81|0
1632902340000|2021-09-29 07:59:00|131.08|128.88|131.01|128.81|131.08|128.88|131.01|128.81|0
1632902370000|2021-09-29 07:59:30|130.94|128.74|130.94|128.74|130.94|128.74|130.94|128.74|0
1632902380000|2021-09-29 07:59:40|131.01|128.81|131.01|128.81|131.01|128.81|131.01|128.81|0
1632902390000|2021-09-29 07:59:50|131.08|128.88|131.08|128.88|131.08|128.88|131.08|128.88|0
1632902400000|2021-09-29 08:00:00|131.01|128.81|131.01|128.81|131.08|128.88|131.01|128.81|0
1632902410000|2021-09-29 08:00:10|131.08|128.88|131.08|128.88|131.08|128.88|131.08|128.88|0
1632902420000|2021-09-29 08:00:20|131.01|128.81|131.01|128.81|131.01|128.81|131.01|128.81|0
1632902430000|2021-09-29 08:00:30|131.08|128.88|131.08|128.88|131.08|128.88|131.01|128.81|0
1632902440000|2021-09-29 08:00:40|131.11|128.91|131.08|128.88|131.15|128.95|131.08|128.88|0
1632902460000|2021-09-29 08:01:00|130.98|128.78|131.01|128.81|131.01|128.81|130.98|128.78|0
1632902470000|2021-09-29 08:01:10|130.94|128.74|130.94|128.74|130.94|128.74|130.94|128.74|0
1632902480000|2021-09-29 08:01:20|130.88|128.68|130.88|128.68|130.88|128.68|130.88|128.68|0
1632902490000|2021-09-29 08:01:30|130.94|128.74|130.88|128.68|130.94|128.74|130.88|128.68|0
1632902510000|2021-09-29 08:01:50|130.94|128.74|130.81|128.61|130.94|128.74|130.81|128.61|0
1632902530000|2021-09-29 08:02:10|130.88|128.68|130.74|128.54|130.88|128.68|130.74|128.54|0
1632902540000|2021-09-29 08:02:20|130.81|128.61|130.74|128.54|130.81|128.61|130.74|128.54|0
1632902570000|2021-09-29 08:02:50|130.67|128.47|130.67|128.47|130.67|128.47|130.67|128.47|0
1632902580000|2021-09-29 08:03:00|130.74|128.54|130.71|128.51|130.74|128.54|130.67|128.47|0
1632902590000|2021-09-29 08:03:10|130.74|128.54|130.81|128.61|130.81|128.61|130.74|128.54|0
1632902600000|2021-09-29 08:03:20|130.74|128.54|130.81|128.61|130.81|128.61|130.74|128.54|0
1632902610000|2021-09-29 08:03:30|130.88|128.68|130.81|128.61|130.88|128.68|130.81|128.61|0
1632902620000|2021-09-29 08:03:40|130.88|128.68|130.88|128.68|130.88|128.68|130.88|128.68|0
1632902640000|2021-09-29 08:04:00|130.94|128.74|131.08|128.88|131.08|128.88|130.94|128.74|0
1632902650000|2021-09-29 08:04:10|131.01|128.81|131.01|128.81|131.01|128.81|130.94|128.74|0
1632902660000|2021-09-29 08:04:20|131.08|128.88|131.01|128.81|131.08|128.88|131.01|128.81|0
1632902670000|2021-09-29 08:04:30|131.08|128.88|131.01|128.81|131.08|128.88|131.01|128.81|0
1632902680000|2021-09-29 08:04:40|131.04|128.84|131.01|128.81|131.04|128.84|131.01|128.81|0
1632902690000|2021-09-29 08:04:50|131.08|128.88|131.04|128.84|131.08|128.88|131.04|128.84|0
1632902700000|2021-09-29 08:05:00|131.08|128.88|131.14|128.94|131.21|129.01|131.08|128.88|0
1632902710000|2021-09-29 08:05:10|131.21|129.01|131.35|129.15|131.35|129.15|131.21|129.01|0
1632902720000|2021-09-29 08:05:20|131.41|129.21|131.35|129.15|131.41|129.21|131.35|129.15|0
1632902730000|2021-09-29 08:05:30|131.41|129.21|131.41|129.21|131.41|129.21|131.41|129.21|0
1632902760000|2021-09-29 08:06:00|131.48|129.28|131.48|129.28|131.48|129.28|131.48|129.28|0
1632902770000|2021-09-29 08:06:10|131.55|129.35|131.62|129.42|131.62|129.42|131.55|129.35|0
1632902780000|2021-09-29 08:06:20|131.55|129.35|131.41|129.21|131.55|129.35|131.41|129.21|0
1632902790000|2021-09-29 08:06:30|131.48|129.28|131.62|129.42|131.62|129.42|131.48|129.28|0
1632902800000|2021-09-29 08:06:40|131.55|129.35|131.48|129.28|131.55|129.35|131.48|129.28|0
1632902810000|2021-09-29 08:06:50|131.62|129.42|131.68|129.48|131.68|129.48|131.62|129.42|0
1632902820000|2021-09-29 08:07:00|131.75|129.55|131.75|129.55|131.75|129.55|131.75|129.55|0
1632902830000|2021-09-29 08:07:10|131.68|129.48|131.75|129.55|131.75|129.55|131.68|129.48|0
1632902840000|2021-09-29 08:07:20|131.68|129.48|131.68|129.48|131.68|129.48|131.68|129.48|0
1632902850000|2021-09-29 08:07:30|131.75|129.55|131.68|129.48|131.75|129.55|131.68|129.48|0
1632902860000|2021-09-29 08:07:40|131.75|129.55|131.75|129.55|131.75|129.55|131.75|129.55|0
1632902870000|2021-09-29 08:07:50|131.68|129.48|131.68|129.48|131.68|129.48|131.68|129.48|0
1632902880000|2021-09-29 08:08:00|131.82|129.62|131.75|129.55|131.82|129.62|131.75|129.55|0
1632902890000|2021-09-29 08:08:10|131.82|129.62|131.82|129.62|131.82|129.62|131.82|129.62|0
1632902900000|2021-09-29 08:08:20|131.89|129.69|131.89|129.69|131.89|129.69|131.89|129.69|0
1632902910000|2021-09-29 08:08:30|131.95|129.75|131.95|129.75|131.95|129.75|131.95|129.75|0
1632902920000|2021-09-29 08:08:40|132.02|129.82|131.95|129.75|132.02|129.82|131.95|129.75|0
1632902930000|2021-09-29 08:08:50|132.02|129.82|132.16|129.96|132.16|129.96|132.02|129.82|0
1632902940000|2021-09-29 08:09:00|132.02|129.82|131.82|129.62|132.02|129.82|131.82|129.62|0
1632902950000|2021-09-29 08:09:10|131.75|129.55|131.68|129.48|131.75|129.55|131.68|129.48|0
1632902960000|2021-09-29 08:09:20|131.61|129.41|131.68|129.48|131.68|129.48|131.55|129.35|0
1632902970000|2021-09-29 08:09:30|131.61|129.41|131.68|129.48|131.68|129.48|131.61|129.41|0
1632902990000|2021-09-29 08:09:50|131.75|129.55|131.68|129.48|131.75|129.55|131.68|129.48|0
1632903000000|2021-09-29 08:10:00|131.82|129.62|131.68|129.48|131.82|129.62|131.68|129.48|0
1632903010000|2021-09-29 08:10:10|131.61|129.41|131.48|129.28|131.61|129.41|131.48|129.28|0
1632903020000|2021-09-29 08:10:20|131.55|129.35|131.55|129.35|131.55|129.35|131.55|129.35|0
1632903030000|2021-09-29 08:10:30|131.51|129.31|131.55|129.35|131.55|129.35|131.51|129.31|0
1632903040000|2021-09-29 08:10:40|131.48|129.28|131.48|129.28|131.51|129.31|131.48|129.28|0
1632903050000|2021-09-29 08:10:50|131.55|129.35|131.55|129.35|131.55|129.35|131.55|129.35|0
1632903060000|2021-09-29 08:11:00|131.48|129.28|131.55|129.35|131.55|129.35|131.48|129.28|0
1632903070000|2021-09-29 08:11:10|131.48|129.28|131.55|129.35|131.55|129.35|131.48|129.28|0
1632903080000|2021-09-29 08:11:20|131.48|129.28|131.61|129.41|131.61|129.41|131.48|129.28|0
1632903090000|2021-09-29 08:11:30|131.55|129.35|131.55|129.35|131.55|129.35|131.55|129.35|0
1632903100000|2021-09-29 08:11:40|131.61|129.41|131.55|129.35|131.61|129.41|131.55|129.35|0
1632903110000|2021-09-29 08:11:50|131.61|129.41|131.61|129.41|131.61|129.41|131.61|129.41|0
1632903120000|2021-09-29 08:12:00|131.65|129.45|131.68|129.48|131.68|129.48|131.65|129.45|0
1632903130000|2021-09-29 08:12:10|131.61|129.41|131.41|129.21|131.61|129.41|131.41|129.21|0
1632903140000|2021-09-29 08:12:20|131.34|129.14|131.34|129.14|131.34|129.14|131.28|129.08|0
1632903150000|2021-09-29 08:12:30|131.28|129.08|131.28|129.08|131.28|129.08|131.28|129.08|0
1632903160000|2021-09-29 08:12:40|131.34|129.14|131.34|129.14|131.34|129.14|131.34|129.14|0
1632903170000|2021-09-29 08:12:50|131.28|129.08|131.34|129.14|131.34|129.14|131.28|129.08|0
1632903180000|2021-09-29 08:13:00|131.31|129.11|131.27|129.07|131.34|129.14|131.27|129.07|0
1632903190000|2021-09-29 08:13:10|131.34|129.14|131.34|129.14|131.34|129.14|131.34|129.14|0
1632903200000|2021-09-29 08:13:20|131.38|129.18|131.34|129.14|131.41|129.21|131.34|129.14|0
1632903210000|2021-09-29 08:13:30|131.27|129.07|131.21|129.01|131.27|129.07|131.21|129.01|0
1632903220000|2021-09-29 08:13:40|131.27|129.07|131.27|129.07|131.27|129.07|131.27|129.07|0
1632903230000|2021-09-29 08:13:50|131.34|129.14|131.34|129.14|131.34|129.14|131.34|129.14|0
1632903250000|2021-09-29 08:14:10|131.41|129.21|131.38|129.18|131.41|129.21|131.38|129.18|0
1632903260000|2021-09-29 08:14:20|131.34|129.14|131.41|129.21|131.41|129.21|131.34|129.14|0
1632903270000|2021-09-29 08:14:30|131.48|129.28|131.41|129.21|131.48|129.28|131.41|129.21|0
1632903280000|2021-09-29 08:14:40|131.48|129.28|131.61|129.41|131.75|129.55|131.48|129.28|0
1632903290000|2021-09-29 08:14:50|131.68|129.48|131.68|129.48|131.68|129.48|131.68|129.48|0
1632903300000|2021-09-29 08:15:00|131.75|129.55|131.71|129.51|131.75|129.55|131.68|129.48|0
1632903310000|2021-09-29 08:15:10|131.68|129.48|131.61|129.41|131.68|129.48|131.61|129.41|0
1632903320000|2021-09-29 08:15:20|131.68|129.48|131.61|129.41|131.68|129.48|131.61|129.41|0
1632903330000|2021-09-29 08:15:30|131.54|129.34|131.61|129.41|131.61|129.41|131.54|129.34|0
1632903340000|2021-09-29 08:15:40|131.51|129.31|131.48|129.28|131.51|129.31|131.48|129.28|0
1632903350000|2021-09-29 08:15:50|131.54|129.34|131.54|129.34|131.54|129.34|131.54|129.34|0
1632903360000|2021-09-29 08:16:00|131.48|129.28|131.48|129.28|131.48|129.28|131.41|129.21|0
1632903370000|2021-09-29 08:16:10|131.54|129.34|131.54|129.34|131.54|129.34|131.54|129.34|0
1632903380000|2021-09-29 08:16:20|131.48|129.28|131.41|129.21|131.48|129.28|131.41|129.21|0
1632903390000|2021-09-29 08:16:30|131.48|129.28|131.54|129.34|131.54|129.34|131.48|129.28|0
1632903400000|2021-09-29 08:16:40|131.68|129.48|131.88|129.68|131.88|129.68|131.68|129.48|0
1632903410000|2021-09-29 08:16:50|131.95|129.75|131.95|129.75|131.95|129.75|131.88|129.68|0
1632903420000|2021-09-29 08:17:00|132.02|129.82|132.02|129.82|132.02|129.82|131.95|129.75|0
1632903430000|2021-09-29 08:17:10|132.08|129.88|132.08|129.88|132.08|129.88|132.08|129.88|0
1632903440000|2021-09-29 08:17:20|132.15|129.95|132.32|130.12|132.32|130.12|132.15|129.95|0
1632903450000|2021-09-29 08:17:30|132.36|130.16|132.42|130.22|132.42|130.22|132.36|130.16|0
1632903460000|2021-09-29 08:17:40|132.63|130.43|132.42|130.22|132.63|130.43|132.42|130.22|0
1632903470000|2021-09-29 08:17:50|132.49|130.29|132.63|130.43|132.63|130.43|132.49|130.29|0
1632903480000|2021-09-29 08:18:00|132.76|130.56|132.63|130.43|132.76|130.56|132.63|130.43|0
1632903490000|2021-09-29 08:18:10|132.66|130.46|132.7|130.5|132.7|130.5|132.63|130.43|0
1632903500000|2021-09-29 08:18:20|132.76|130.56|132.76|130.56|132.87|130.67|132.76|130.56|0
1632903510000|2021-09-29 08:18:30|132.7|130.5|132.49|130.29|132.7|130.5|132.49|130.29|0
1632903520000|2021-09-29 08:18:40|132.53|130.33|132.76|130.56|132.76|130.56|132.53|130.33|0
1632903530000|2021-09-29 08:18:50|132.83|130.63|132.76|130.56|132.83|130.63|132.76|130.56|0
1632903540000|2021-09-29 08:19:00|132.69|130.49|132.53|130.33|132.69|130.49|132.49|130.29|0
1632903550000|2021-09-29 08:19:10|132.56|130.36|132.76|130.56|132.76|130.56|132.56|130.36|0
1632903570000|2021-09-29 08:19:30|132.83|130.63|133.04|130.84|133.04|130.84|132.83|130.63|0
1632903580000|2021-09-29 08:19:40|132.9|130.7|132.97|130.77|132.97|130.77|132.83|130.63|0
1632903590000|2021-09-29 08:19:50|132.9|130.7|132.97|130.77|132.97|130.77|132.9|130.7|0
1632903600000|2021-09-29 08:20:00|133.1|130.9|133.04|130.84|133.1|130.9|133.04|130.84|0
1632903610000|2021-09-29 08:20:10|132.97|130.77|132.97|130.77|133.04|130.84|132.97|130.77|0
1632903620000|2021-09-29 08:20:20|132.83|130.63|132.76|130.56|132.83|130.63|132.76|130.56|0
1632903640000|2021-09-29 08:20:40|132.69|130.49|132.76|130.56|132.76|130.56|132.69|130.49|0
1632903650000|2021-09-29 08:20:50|132.97|130.77|132.97|130.77|132.97|130.77|132.97|130.77|0
1632903660000|2021-09-29 08:21:00|132.9|130.7|132.76|130.56|132.9|130.7|132.76|130.56|0
1632903670000|2021-09-29 08:21:10|132.83|130.63|132.83|130.63|132.83|130.63|132.83|130.63|0
1632903680000|2021-09-29 08:21:20|132.76|130.56|132.69|130.49|132.76|130.56|132.69|130.49|0
1632903690000|2021-09-29 08:21:30|132.76|130.56|132.83|130.63|132.87|130.67|132.76|130.56|0
1632903700000|2021-09-29 08:21:40|131.62|129.42|131.62|129.42|131.62|129.42|131.62|129.42|0
1632903710000|2021-09-29 08:21:50|131.55|129.35|133.6|131.4|133.6|131.4|131.55|129.35|0
1632903720000|2021-09-29 08:22:00|133.67|131.47|133.67|131.47|133.67|131.47|133.67|131.47|0
1632903730000|2021-09-29 08:22:10|133.6|131.4|133.53|131.33|133.73|131.53|133.53|131.33|0
1632903740000|2021-09-29 08:22:20|133.46|131.26|133.46|131.26|133.5|131.3|133.46|131.26|0
1632903750000|2021-09-29 08:22:30|133.39|131.19|133.32|131.12|133.39|131.19|133.32|131.12|0
1632903760000|2021-09-29 08:22:40|133.39|131.19|133.53|131.33|133.53|131.33|133.39|131.19|0
1632903770000|2021-09-29 08:22:50|133.46|131.26|133.46|131.26|133.46|131.26|133.46|131.26|0
1632903780000|2021-09-29 08:23:00|133.53|131.33|133.53|131.33|133.53|131.33|133.53|131.33|0
1632903790000|2021-09-29 08:23:10|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1632903800000|2021-09-29 08:23:20|133.53|131.33|133.67|131.47|133.67|131.47|133.53|131.33|0
1632903810000|2021-09-29 08:23:30|133.8|131.6|133.94|131.74|133.94|131.74|133.8|131.6|0
1632903820000|2021-09-29 08:23:40|133.87|131.67|133.87|131.67|133.87|131.67|133.8|131.6|0
1632903830000|2021-09-29 08:23:50|133.8|131.6|133.87|131.67|133.87|131.67|133.8|131.6|0
1632903850000|2021-09-29 08:24:10|133.94|131.74|134.01|131.81|134.01|131.81|133.94|131.74|0
1632903860000|2021-09-29 08:24:20|133.94|131.74|133.87|131.67|133.94|131.74|133.87|131.67|0
1632903870000|2021-09-29 08:24:30|133.94|131.74|133.73|131.53|133.94|131.74|133.73|131.53|0
1632903880000|2021-09-29 08:24:40|133.66|131.46|133.53|131.33|133.66|131.46|133.53|131.33|0
1632903890000|2021-09-29 08:24:50|133.46|131.26|133.39|131.19|133.46|131.26|133.39|131.19|0
1632903900000|2021-09-29 08:25:00|133.32|131.12|133.39|131.19|133.39|131.19|133.32|131.12|0
1632903910000|2021-09-29 08:25:10|133.46|131.26|133.46|131.26|133.53|131.33|133.46|131.26|0
1632903920000|2021-09-29 08:25:20|133.39|131.19|133.26|131.06|133.39|131.19|133.26|131.06|0
1632903930000|2021-09-29 08:25:30|133.32|131.12|133.32|131.12|133.32|131.12|133.26|131.06|0
1632903940000|2021-09-29 08:25:40|133.39|131.19|133.32|131.12|133.39|131.19|133.32|131.12|0
1632903950000|2021-09-29 08:25:50|133.39|131.19|133.46|131.26|133.46|131.26|133.39|131.19|0
1632903960000|2021-09-29 08:26:00|133.53|131.33|133.46|131.26|133.53|131.33|133.39|131.19|0
1632903970000|2021-09-29 08:26:10|133.39|131.19|133.46|131.26|133.46|131.26|133.39|131.19|0
1632903980000|2021-09-29 08:26:20|133.53|131.33|133.53|131.33|133.53|131.33|133.53|131.33|0
1632904020000|2021-09-29 08:27:00|133.56|131.36|133.39|131.19|133.56|131.36|133.39|131.19|0
1632904030000|2021-09-29 08:27:10|133.32|131.12|133.39|131.19|133.39|131.19|133.32|131.12|0
1632904040000|2021-09-29 08:27:20|133.25|131.05|133.25|131.05|133.25|131.05|133.25|131.05|0
1632904050000|2021-09-29 08:27:30|133.32|131.12|133.12|130.92|133.32|131.12|133.12|130.92|0
1632904060000|2021-09-29 08:27:40|133.05|130.85|133.05|130.85|133.05|130.85|133.05|130.85|0
1632904070000|2021-09-29 08:27:50|132.98|130.78|133.09|130.89|133.12|130.92|132.98|130.78|0
1632904080000|2021-09-29 08:28:00|133.05|130.85|133.32|131.12|133.32|131.12|133.05|130.85|0
1632904090000|2021-09-29 08:28:10|133.39|131.19|133.25|131.05|133.39|131.19|133.25|131.05|0
1632904100000|2021-09-29 08:28:20|133.19|130.99|133.25|131.05|133.25|131.05|133.19|130.99|0
1632904120000|2021-09-29 08:28:40|133.19|130.99|133.19|130.99|133.19|130.99|133.15|130.95|0
1632904130000|2021-09-29 08:28:50|133.12|130.92|133.29|131.09|133.29|131.09|133.12|130.92|0
1632904140000|2021-09-29 08:29:00|133.25|131.05|133.19|130.99|133.25|131.05|133.12|130.92|0
1632904150000|2021-09-29 08:29:10|133.12|130.92|133.12|130.92|133.12|130.92|133.12|130.92|0
1632904160000|2021-09-29 08:29:20|133.05|130.85|133.12|130.92|133.12|130.92|133.05|130.85|0
1632904170000|2021-09-29 08:29:30|133.05|130.85|133.05|130.85|133.05|130.85|133.05|130.85|0
1632904180000|2021-09-29 08:29:40|133.12|130.92|133.12|130.92|133.12|130.92|133.12|130.92|0
1632904190000|2021-09-29 08:29:50|133.08|130.88|133.05|130.85|133.12|130.92|133.05|130.85|0
1632904200000|2021-09-29 08:30:00|133.12|130.92|133.12|130.92|133.18|130.98|133.12|130.92|0
1632904210000|2021-09-29 08:30:10|133.05|130.85|132.98|130.78|133.05|130.85|132.98|130.78|0
1632904220000|2021-09-29 08:30:20|132.91|130.71|132.98|130.78|132.98|130.78|132.91|130.71|0
1632904240000|2021-09-29 08:30:40|133.05|130.85|133.05|130.85|133.05|130.85|132.98|130.78|0
1632904250000|2021-09-29 08:30:50|132.98|130.78|132.78|130.58|132.98|130.78|132.78|130.58|0
1632904260000|2021-09-29 08:31:00|132.84|130.64|132.91|130.71|132.91|130.71|132.84|130.64|0
1632904270000|2021-09-29 08:31:10|132.84|130.64|132.84|130.64|132.84|130.64|132.84|130.64|0
1632904280000|2021-09-29 08:31:20|132.91|130.71|132.78|130.58|132.91|130.71|132.78|130.58|0
1632904290000|2021-09-29 08:31:30|132.74|130.54|132.78|130.58|132.78|130.58|132.74|130.54|0
1632904310000|2021-09-29 08:31:50|132.71|130.51|132.78|130.58|132.84|130.64|132.71|130.51|0
1632904320000|2021-09-29 08:32:00|132.71|130.51|132.78|130.58|132.78|130.58|132.71|130.51|0
1632904330000|2021-09-29 08:32:10|132.84|130.64|132.84|130.64|132.84|130.64|132.84|130.64|0
1632904340000|2021-09-29 08:32:20|132.71|130.51|132.64|130.44|132.71|130.51|132.64|130.44|0
1632904350000|2021-09-29 08:32:30|132.57|130.37|132.64|130.44|132.64|130.44|132.57|130.37|0
1632904360000|2021-09-29 08:32:40|132.68|130.48|132.78|130.58|132.78|130.58|132.64|130.44|0
1632904370000|2021-09-29 08:32:50|132.71|130.51|132.71|130.51|132.71|130.51|132.71|130.51|0
1632904380000|2021-09-29 08:33:00|132.64|130.44|132.57|130.37|132.64|130.44|132.57|130.37|0
1632904400000|2021-09-29 08:33:20|132.5|130.3|132.47|130.27|132.5|130.3|132.47|130.27|0
1632904410000|2021-09-29 08:33:30|132.44|130.24|132.5|130.3|132.5|130.3|132.44|130.24|0
1632904420000|2021-09-29 08:33:40|132.57|130.37|132.71|130.51|132.71|130.51|132.57|130.37|0
1632904440000|2021-09-29 08:34:00|132.78|130.58|132.71|130.51|132.78|130.58|132.71|130.51|0
1632904450000|2021-09-29 08:34:10|132.78|130.58|132.84|130.64|132.84|130.64|132.78|130.58|0
1632904460000|2021-09-29 08:34:20|132.81|130.61|132.77|130.57|132.81|130.61|132.77|130.57|0
1632904470000|2021-09-29 08:34:30|132.84|130.64|132.84|130.64|132.84|130.64|132.84|130.64|0
1632904480000|2021-09-29 08:34:40|132.91|130.71|132.91|130.71|132.91|130.71|132.91|130.71|0
1632904490000|2021-09-29 08:34:50|132.84|130.64|132.91|130.71|132.91|130.71|132.84|130.64|0
1632904500000|2021-09-29 08:35:00|132.84|130.64|132.84|130.64|132.84|130.64|132.84|130.64|0
1632904510000|2021-09-29 08:35:10|132.91|130.71|132.84|130.64|132.91|130.71|132.84|130.64|0
1632904520000|2021-09-29 08:35:20|132.91|130.71|132.98|130.78|132.98|130.78|132.91|130.71|0
1632904530000|2021-09-29 08:35:30|133.05|130.85|133.05|130.85|133.05|130.85|133.05|130.85|0
1632904540000|2021-09-29 08:35:40|132.98|130.78|132.98|130.78|133.05|130.85|132.98|130.78|0
1632904550000|2021-09-29 08:35:50|132.95|130.75|132.91|130.71|132.95|130.75|132.91|130.71|0
1632904560000|2021-09-29 08:36:00|132.98|130.78|133.01|130.81|133.05|130.85|132.98|130.78|0
1632904570000|2021-09-29 08:36:10|133.05|130.85|133.11|130.91|133.11|130.91|133.01|130.81|0
1632904590000|2021-09-29 08:36:30|133.18|130.98|133.18|130.98|133.18|130.98|133.18|130.98|0
1632904600000|2021-09-29 08:36:40|133.11|130.91|133.25|131.05|133.25|131.05|133.11|130.91|0
1632904610000|2021-09-29 08:36:50|133.18|130.98|133.18|130.98|133.18|130.98|133.18|130.98|0
1632904630000|2021-09-29 08:37:10|133.11|130.91|133.11|130.91|133.11|130.91|133.11|130.91|0
1632904640000|2021-09-29 08:37:20|133.25|131.05|133.25|131.05|133.25|131.05|133.25|131.05|0
1632904650000|2021-09-29 08:37:30|133.11|130.91|133.05|130.85|133.11|130.91|133.05|130.85|0
1632904670000|2021-09-29 08:37:50|133.11|130.91|133.05|130.85|133.11|130.91|133.05|130.85|0
1632904680000|2021-09-29 08:38:00|133.04|130.84|133.18|130.98|133.18|130.98|133.04|130.84|0
1632904690000|2021-09-29 08:38:10|133.11|130.91|133.04|130.84|133.11|130.91|133.04|130.84|0
1632904700000|2021-09-29 08:38:20|133.11|130.91|133.04|130.84|133.11|130.91|133.01|130.81|0
1632904710000|2021-09-29 08:38:30|132.98|130.78|133.18|130.98|133.18|130.98|132.98|130.78|0
1632904720000|2021-09-29 08:38:40|133.25|131.05|133.32|131.12|133.32|131.12|133.25|131.05|0
1632904730000|2021-09-29 08:38:50|133.18|130.98|133.11|130.91|133.18|130.98|133.11|130.91|0
1632904740000|2021-09-29 08:39:00|133.15|130.95|133.15|130.95|133.15|130.95|133.15|130.95|0
1632904750000|2021-09-29 08:39:10|133.18|130.98|133.04|130.84|133.18|130.98|133.04|130.84|0
1632904760000|2021-09-29 08:39:20|132.98|130.78|133.04|130.84|133.04|130.84|132.98|130.78|0
1632904770000|2021-09-29 08:39:30|133.08|130.88|133.04|130.84|133.08|130.88|133.04|130.84|0
1632904780000|2021-09-29 08:39:40|133.18|130.98|133.18|130.98|133.18|130.98|133.18|130.98|0
1632904790000|2021-09-29 08:39:50|133.04|130.84|133.04|130.84|133.04|130.84|133.04|130.84|0
1632904800000|2021-09-29 08:40:00|133.11|130.91|133.04|130.84|133.11|130.91|133.04|130.84|0
1632904810000|2021-09-29 08:40:10|132.98|130.78|132.91|130.71|132.98|130.78|132.91|130.71|0
1632904820000|2021-09-29 08:40:20|132.7|130.5|132.77|130.57|132.77|130.57|132.7|130.5|0
1632904830000|2021-09-29 08:40:30|132.91|130.71|132.91|130.71|132.91|130.71|132.91|130.71|0
1632904840000|2021-09-29 08:40:40|132.84|130.64|132.91|130.71|132.91|130.71|132.84|130.64|0
1632904850000|2021-09-29 08:40:50|132.88|130.68|132.77|130.57|132.88|130.68|132.74|130.54|0
1632904860000|2021-09-29 08:41:00|132.7|130.5|132.7|130.5|132.7|130.5|132.7|130.5|0
1632904890000|2021-09-29 08:41:30|132.74|130.54|132.77|130.57|132.77|130.57|132.7|130.5|0
1632904900000|2021-09-29 08:41:40|132.7|130.5|132.7|130.5|132.7|130.5|132.7|130.5|0
1632904920000|2021-09-29 08:42:00|132.77|130.57|132.7|130.5|132.77|130.57|132.7|130.5|0
1632904930000|2021-09-29 08:42:10|132.64|130.44|132.57|130.37|132.64|130.44|132.57|130.37|0
1632904950000|2021-09-29 08:42:30|132.6|130.4|132.6|130.4|132.6|130.4|132.6|130.4|0
1632904960000|2021-09-29 08:42:40|132.57|130.37|132.5|130.3|132.57|130.37|132.5|130.3|0
1632904970000|2021-09-29 08:42:50|132.43|130.23|132.43|130.23|132.43|130.23|132.43|130.23|0
1632904980000|2021-09-29 08:43:00|132.5|130.3|132.5|130.3|132.5|130.3|132.5|130.3|0
1632905010000|2021-09-29 08:43:30|132.57|130.37|132.5|130.3|132.57|130.37|132.5|130.3|0
1632905030000|2021-09-29 08:43:50|132.57|130.37|132.57|130.37|132.57|130.37|132.57|130.37|0
1632905040000|2021-09-29 08:44:00|132.63|130.43|132.63|130.43|132.63|130.43|132.57|130.37|0
1632905050000|2021-09-29 08:44:10|132.57|130.37|132.63|130.43|132.63|130.43|132.57|130.37|0
1632905070000|2021-09-29 08:44:30|132.7|130.5|132.77|130.57|132.77|130.57|132.7|130.5|0
1632905080000|2021-09-29 08:44:40|132.84|130.64|132.97|130.77|132.97|130.77|132.84|130.64|0
1632905090000|2021-09-29 08:44:50|132.91|130.71|132.91|130.71|132.91|130.71|132.91|130.71|0
1632905100000|2021-09-29 08:45:00|132.87|130.67|132.84|130.64|132.87|130.67|132.77|130.57|0
1632905110000|2021-09-29 08:45:10|132.77|130.57|132.77|130.57|132.77|130.57|132.7|130.5|0
1632905120000|2021-09-29 08:45:20|132.84|130.64|132.84|130.64|132.91|130.71|132.84|130.64|0
1632905130000|2021-09-29 08:45:30|132.77|130.57|132.77|130.57|132.77|130.57|132.77|130.57|0
1632905140000|2021-09-29 08:45:40|132.74|130.54|132.7|130.5|132.74|130.54|132.7|130.5|0
1632905150000|2021-09-29 08:45:50|132.77|130.57|132.77|130.57|132.77|130.57|132.77|130.57|0
1632905160000|2021-09-29 08:46:00|132.7|130.5|132.74|130.54|132.74|130.54|132.7|130.5|0
1632905170000|2021-09-29 08:46:10|132.7|130.5|132.8|130.6|132.8|130.6|132.7|130.5|0
1632905180000|2021-09-29 08:46:20|132.84|130.64|132.84|130.64|132.84|130.64|132.84|130.64|0
1632905190000|2021-09-29 08:46:30|132.77|130.57|132.77|130.57|132.77|130.57|132.77|130.57|0
1632905200000|2021-09-29 08:46:40|132.74|130.54|132.7|130.5|132.77|130.57|132.7|130.5|0
1632905210000|2021-09-29 08:46:50|132.77|130.57|132.87|130.67|132.87|130.67|132.77|130.57|0
1632905220000|2021-09-29 08:47:00|132.77|130.57|132.9|130.7|132.97|130.77|132.77|130.57|0
1632905230000|2021-09-29 08:47:10|132.97|130.77|132.94|130.74|132.97|130.77|132.94|130.74|0
1632905240000|2021-09-29 08:47:20|132.9|130.7|132.97|130.77|132.97|130.77|132.9|130.7|0
1632905250000|2021-09-29 08:47:30|132.84|130.64|132.77|130.57|132.84|130.64|132.77|130.57|0
1632905260000|2021-09-29 08:47:40|132.84|130.64|132.63|130.43|132.84|130.64|132.63|130.43|0
1632905270000|2021-09-29 08:47:50|132.7|130.5|132.56|130.36|132.7|130.5|132.56|130.36|0
1632905280000|2021-09-29 08:48:00|132.63|130.43|132.63|130.43|132.7|130.5|132.56|130.36|0
1632905290000|2021-09-29 08:48:10|132.56|130.36|132.63|130.43|132.63|130.43|132.56|130.36|0
1632905300000|2021-09-29 08:48:20|132.56|130.36|132.7|130.5|132.7|130.5|132.56|130.36|0
1632905310000|2021-09-29 08:48:30|132.67|130.47|132.84|130.64|132.84|130.64|132.67|130.47|0
1632905330000|2021-09-29 08:48:50|132.77|130.57|132.77|130.57|132.77|130.57|132.77|130.57|0
1632905340000|2021-09-29 08:49:00|132.7|130.5|132.6|130.4|132.7|130.5|132.6|130.4|0
1632905350000|2021-09-29 08:49:10|132.63|130.43|132.63|130.43|132.63|130.43|132.56|130.36|0
1632905360000|2021-09-29 08:49:20|132.56|130.36|132.63|130.43|132.63|130.43|132.56|130.36|0
1632905370000|2021-09-29 08:49:30|132.56|130.36|132.63|130.43|132.63|130.43|132.56|130.36|0
1632905380000|2021-09-29 08:49:40|132.6|130.4|132.6|130.4|132.6|130.4|132.6|130.4|0
1632905390000|2021-09-29 08:49:50|132.56|130.36|132.29|130.09|132.56|130.36|132.29|130.09|0
1632905400000|2021-09-29 08:50:00|132.36|130.16|132.36|130.16|132.36|130.16|132.36|130.16|0
1632905410000|2021-09-29 08:50:10|132.33|130.13|132.29|130.09|132.33|130.13|132.29|130.09|0
1632905430000|2021-09-29 08:50:30|132.36|130.16|132.36|130.16|132.36|130.16|132.36|130.16|0
1632905440000|2021-09-29 08:50:40|132.5|130.3|132.5|130.3|132.5|130.3|132.5|130.3|0
1632905450000|2021-09-29 08:50:50|132.43|130.23|132.5|130.3|132.5|130.3|132.43|130.23|0
1632905460000|2021-09-29 08:51:00|132.43|130.23|132.36|130.16|132.43|130.23|132.36|130.16|0
1632905470000|2021-09-29 08:51:10|132.29|130.09|132.43|130.23|132.43|130.23|132.29|130.09|0
1632905480000|2021-09-29 08:51:20|132.5|130.3|132.5|130.3|132.5|130.3|132.5|130.3|0
1632905490000|2021-09-29 08:51:30|132.56|130.36|132.63|130.43|132.63|130.43|132.56|130.36|0
1632905500000|2021-09-29 08:51:40|132.7|130.5|132.7|130.5|132.7|130.5|132.63|130.43|0
1632905520000|2021-09-29 08:52:00|132.63|130.43|132.67|130.47|132.67|130.47|132.63|130.43|0
1632905530000|2021-09-29 08:52:10|132.63|130.43|132.63|130.43|132.63|130.43|132.63|130.43|0
1632905540000|2021-09-29 08:52:20|132.6|130.4|132.56|130.36|132.6|130.4|132.56|130.36|0
1632905550000|2021-09-29 08:52:30|132.49|130.29|132.49|130.29|132.49|130.29|132.49|130.29|0
1632905560000|2021-09-29 08:52:40|132.43|130.23|132.36|130.16|132.43|130.23|132.36|130.16|0
1632905580000|2021-09-29 08:53:00|132.33|130.13|132.22|130.02|132.33|130.13|132.22|130.02|0
1632905590000|2021-09-29 08:53:10|132.29|130.09|132.29|130.09|132.29|130.09|132.29|130.09|0
1632905600000|2021-09-29 08:53:20|132.22|130.02|132.36|130.16|132.36|130.16|132.22|130.02|0
1632905610000|2021-09-29 08:53:30|132.22|130.02|132.29|130.09|132.29|130.09|132.22|130.02|0
1632905620000|2021-09-29 08:53:40|132.33|130.13|132.43|130.23|132.43|130.23|132.33|130.13|0
1632905630000|2021-09-29 08:53:50|132.36|130.16|132.29|130.09|132.36|130.16|132.22|130.02|0
1632905640000|2021-09-29 08:54:00|132.36|130.16|132.36|130.16|132.36|130.16|132.36|130.16|0
1632905650000|2021-09-29 08:54:10|132.29|130.09|132.29|130.09|132.36|130.16|132.29|130.09|0
1632905660000|2021-09-29 08:54:20|132.36|130.16|132.43|130.23|132.43|130.23|132.29|130.09|0
1632905680000|2021-09-29 08:54:40|132.36|130.16|132.36|130.16|132.36|130.16|132.29|130.09|0
1632905700000|2021-09-29 08:55:00|132.43|130.23|132.36|130.16|132.43|130.23|132.36|130.16|0
1632905720000|2021-09-29 08:55:20|132.43|130.23|132.43|130.23|132.43|130.23|132.43|130.23|0
1632905730000|2021-09-29 08:55:30|132.56|130.36|132.49|130.29|132.56|130.36|132.46|130.26|0
1632905740000|2021-09-29 08:55:40|132.56|130.36|132.56|130.36|132.56|130.36|132.56|130.36|0
1632905750000|2021-09-29 08:55:50|132.49|130.29|132.49|130.29|132.49|130.29|132.49|130.29|0
1632905760000|2021-09-29 08:56:00|132.43|130.23|132.46|130.26|132.49|130.29|132.43|130.23|0
1632905770000|2021-09-29 08:56:10|132.43|130.23|132.49|130.29|132.49|130.29|132.43|130.23|0
1632905790000|2021-09-29 08:56:30|132.46|130.26|132.49|130.29|132.49|130.29|132.46|130.26|0
1632905800000|2021-09-29 08:56:40|132.53|130.33|132.49|130.29|132.53|130.33|132.49|130.29|0
1632905810000|2021-09-29 08:56:50|132.42|130.22|132.42|130.22|132.42|130.22|132.42|130.22|0
1632905820000|2021-09-29 08:57:00|132.39|130.19|132.36|130.16|132.42|130.22|132.36|130.16|0
1632905830000|2021-09-29 08:57:10|132.46|130.26|132.36|130.16|132.46|130.26|132.32|130.12|0
1632905840000|2021-09-29 08:57:20|132.29|130.09|132.29|130.09|132.29|130.09|132.29|130.09|0
1632905850000|2021-09-29 08:57:30|132.22|130.02|132.09|129.89|132.22|130.02|132.09|129.89|0
1632905860000|2021-09-29 08:57:40|132.12|129.92|132.12|129.92|132.12|129.92|132.12|129.92|0
1632905870000|2021-09-29 08:57:50|132.15|129.95|132.05|129.85|132.15|129.95|132.05|129.85|0
1632905880000|2021-09-29 08:58:00|132.09|129.89|132.09|129.89|132.09|129.89|132.05|129.85|0
1632905900000|2021-09-29 08:58:20|132.02|129.82|132.09|129.89|132.09|129.89|132.02|129.82|0
1632905910000|2021-09-29 08:58:30|132.02|129.82|132.05|129.85|132.09|129.89|132.02|129.82|0
1632905920000|2021-09-29 08:58:40|132.09|129.89|132.09|129.89|132.09|129.89|132.02|129.82|0
1632905940000|2021-09-29 08:59:00|132.15|129.95|132.09|129.89|132.15|129.95|132.09|129.89|0
1632905950000|2021-09-29 08:59:10|132.15|129.95|132.15|129.95|132.15|129.95|132.15|129.95|0
1632905960000|2021-09-29 08:59:20|132.09|129.89|132.09|129.89|132.09|129.89|132.09|129.89|0
1632905990000|2021-09-29 08:59:50|132.15|129.95|132.02|129.82|132.15|129.95|132.02|129.82|0
1632906010000|2021-09-29 09:00:10|132.08|129.88|132.02|129.82|132.08|129.88|132.02|129.82|0
1632906020000|2021-09-29 09:00:20|131.95|129.75|131.95|129.75|131.95|129.75|131.95|129.75|0
1632906030000|2021-09-29 09:00:30|132.02|129.82|132.02|129.82|132.02|129.82|131.95|129.75|0
1632906050000|2021-09-29 09:00:50|132.08|129.88|132.02|129.82|132.08|129.88|132.02|129.82|0
1632906060000|2021-09-29 09:01:00|132.08|129.88|132.15|129.95|132.15|129.95|132.08|129.88|0
1632906070000|2021-09-29 09:01:10|132.08|129.88|132.08|129.88|132.08|129.88|132.08|129.88|0
1632906080000|2021-09-29 09:01:20|132.15|129.95|132.08|129.88|132.15|129.95|132.08|129.88|0
1632906090000|2021-09-29 09:01:30|132.02|129.82|132.08|129.88|132.08|129.88|132.02|129.82|0
1632906100000|2021-09-29 09:01:40|132.02|129.82|131.98|129.78|132.02|129.82|131.95|129.75|0
1632906110000|2021-09-29 09:01:50|131.95|129.75|132.02|129.82|132.02|129.82|131.88|129.68|0
1632906130000|2021-09-29 09:02:10|131.98|129.78|132.02|129.82|132.02|129.82|131.98|129.78|0
1632906140000|2021-09-29 09:02:20|131.95|129.75|131.88|129.68|131.95|129.75|131.88|129.68|0
1632906150000|2021-09-29 09:02:30|131.95|129.75|131.95|129.75|131.95|129.75|131.95|129.75|0
1632906160000|2021-09-29 09:02:40|131.88|129.68|131.95|129.75|131.95|129.75|131.88|129.68|0
1632906170000|2021-09-29 09:02:50|131.88|129.68|131.88|129.68|131.95|129.75|131.88|129.68|0
1632906180000|2021-09-29 09:03:00|131.95|129.75|132.02|129.82|132.02|129.82|131.95|129.75|0
1632906190000|2021-09-29 09:03:10|131.95|129.75|132.02|129.82|132.02|129.82|131.95|129.75|0
1632906200000|2021-09-29 09:03:20|131.98|129.78|131.95|129.75|131.98|129.78|131.95|129.75|0
1632906210000|2021-09-29 09:03:30|131.98|129.78|131.98|129.78|131.98|129.78|131.95|129.75|0
1632906220000|2021-09-29 09:03:40|131.95|129.75|132.02|129.82|132.02|129.82|131.95|129.75|0
1632906240000|2021-09-29 09:04:00|131.95|129.75|132.02|129.82|132.02|129.82|131.95|129.75|0
1632906250000|2021-09-29 09:04:10|131.95|129.75|131.95|129.75|131.95|129.75|131.95|129.75|0
1632906280000|2021-09-29 09:04:40|131.88|129.68|131.81|129.61|131.88|129.68|131.81|129.61|0
1632906300000|2021-09-29 09:05:00|131.74|129.54|131.74|129.54|131.74|129.54|131.74|129.54|0
1632906320000|2021-09-29 09:05:20|131.81|129.61|131.81|129.61|131.81|129.61|131.81|129.61|0
1632906330000|2021-09-29 09:05:30|131.74|129.54|131.81|129.61|131.81|129.61|131.74|129.54|0
1632906340000|2021-09-29 09:05:40|131.74|129.54|131.74|129.54|131.74|129.54|131.74|129.54|0
1632906350000|2021-09-29 09:05:50|131.68|129.48|131.54|129.34|131.68|129.48|131.54|129.34|0
1632906360000|2021-09-29 09:06:00|131.47|129.27|131.58|129.38|131.58|129.38|131.47|129.27|0
1632906370000|2021-09-29 09:06:10|131.54|129.34|131.47|129.27|131.54|129.34|131.47|129.27|0
1632906380000|2021-09-29 09:06:20|131.41|129.21|131.41|129.21|131.47|129.27|131.41|129.21|0
1632906390000|2021-09-29 09:06:30|131.47|129.27|131.47|129.27|131.47|129.27|131.47|129.27|0
1632906400000|2021-09-29 09:06:40|131.41|129.21|131.47|129.27|131.47|129.27|131.34|129.14|0
1632906410000|2021-09-29 09:06:50|131.54|129.34|131.47|129.27|131.54|129.34|131.47|129.27|0
1632906420000|2021-09-29 09:07:00|131.41|129.21|131.54|129.34|131.54|129.34|131.41|129.21|0
1632906430000|2021-09-29 09:07:10|131.44|129.24|131.41|129.21|131.44|129.24|131.41|129.21|0
1632906440000|2021-09-29 09:07:20|131.47|129.27|131.41|129.21|131.47|129.27|131.41|129.21|0
1632906460000|2021-09-29 09:07:40|131.44|129.24|131.54|129.34|131.54|129.34|131.44|129.24|0
1632906470000|2021-09-29 09:07:50|131.61|129.41|131.54|129.34|131.61|129.41|131.47|129.27|0
1632906480000|2021-09-29 09:08:00|131.51|129.31|131.54|129.34|131.54|129.34|131.51|129.31|0
1632906490000|2021-09-29 09:08:10|131.47|129.27|131.47|129.27|131.47|129.27|131.41|129.21|0
1632906500000|2021-09-29 09:08:20|131.54|129.34|131.54|129.34|131.54|129.34|131.47|129.27|0
1632906510000|2021-09-29 09:08:30|131.47|129.27|131.61|129.41|131.61|129.41|131.47|129.27|0
1632906520000|2021-09-29 09:08:40|131.54|129.34|131.58|129.38|131.58|129.38|131.54|129.34|0
1632906530000|2021-09-29 09:08:50|131.61|129.41|131.68|129.48|131.68|129.48|131.61|129.41|0
1632906540000|2021-09-29 09:09:00|131.61|129.41|131.68|129.48|131.68|129.48|131.61|129.41|0
1632906550000|2021-09-29 09:09:10|131.61|129.41|131.68|129.48|131.68|129.48|131.61|129.41|0
1632906560000|2021-09-29 09:09:20|131.61|129.41|131.68|129.48|131.68|129.48|131.61|129.41|0
1632906570000|2021-09-29 09:09:30|131.74|129.54|131.68|129.48|131.74|129.54|131.68|129.48|0
1632906580000|2021-09-29 09:09:40|131.74|129.54|131.74|129.54|131.74|129.54|131.68|129.48|0
1632906590000|2021-09-29 09:09:50|131.68|129.48|131.74|129.54|131.74|129.54|131.68|129.48|0
1632906600000|2021-09-29 09:10:00|131.68|129.48|131.67|129.47|131.68|129.48|131.67|129.47|0
1632906610000|2021-09-29 09:10:10|131.74|129.54|131.67|129.47|131.74|129.54|131.67|129.47|0
1632906640000|2021-09-29 09:10:40|131.74|129.54|131.61|129.41|131.74|129.54|131.61|129.41|0
1632906650000|2021-09-29 09:10:50|131.67|129.47|131.61|129.41|131.67|129.47|131.61|129.41|0
1632906660000|2021-09-29 09:11:00|131.67|129.47|131.67|129.47|131.67|129.47|131.67|129.47|0
1632906670000|2021-09-29 09:11:10|131.74|129.54|131.67|129.47|131.74|129.54|131.67|129.47|0
1632906690000|2021-09-29 09:11:30|131.61|129.41|131.67|129.47|131.67|129.47|131.61|129.41|0
1632906720000|2021-09-29 09:12:00|131.64|129.44|131.67|129.47|131.67|129.47|131.64|129.44|0
1632906730000|2021-09-29 09:12:10|131.74|129.54|131.67|129.47|131.74|129.54|131.67|129.47|0
1632906750000|2021-09-29 09:12:30|131.74|129.54|131.81|129.61|131.81|129.61|131.74|129.54|0
1632906760000|2021-09-29 09:12:40|131.74|129.54|131.67|129.47|131.74|129.54|131.67|129.47|0
1632906770000|2021-09-29 09:12:50|131.74|129.54|131.67|129.47|131.74|129.54|131.67|129.47|0
1632906780000|2021-09-29 09:13:00|131.74|129.54|131.67|129.47|131.74|129.54|131.67|129.47|0
1632906790000|2021-09-29 09:13:10|131.74|129.54|131.74|129.54|131.81|129.61|131.74|129.54|0
1632906800000|2021-09-29 09:13:20|131.67|129.47|131.67|129.47|131.67|129.47|131.67|129.47|0
1632906810000|2021-09-29 09:13:30|131.61|129.41|131.61|129.41|131.67|129.47|131.61|129.41|0
1632906830000|2021-09-29 09:13:50|131.54|129.34|131.54|129.34|131.54|129.34|131.54|129.34|0
1632906840000|2021-09-29 09:14:00|131.47|129.27|131.47|129.27|131.47|129.27|131.47|129.27|0
1632906850000|2021-09-29 09:14:10|131.54|129.34|131.57|129.37|131.57|129.37|131.54|129.34|0
1632906860000|2021-09-29 09:14:20|131.61|129.41|131.54|129.34|131.61|129.41|131.54|129.34|0
1632906880000|2021-09-29 09:14:40|131.47|129.27|131.47|129.27|131.47|129.27|131.47|129.27|0
1632906900000|2021-09-29 09:15:00|131.34|129.14|131.34|129.14|131.34|129.14|131.34|129.14|0
1632906910000|2021-09-29 09:15:10|131.27|129.07|131.27|129.07|131.27|129.07|131.2|129|0
1632906920000|2021-09-29 09:15:20|131.34|129.14|131.4|129.2|131.4|129.2|131.34|129.14|0
1632906930000|2021-09-29 09:15:30|131.47|129.27|131.47|129.27|131.47|129.27|131.47|129.27|0
1632906940000|2021-09-29 09:15:40|131.54|129.34|131.67|129.47|131.67|129.47|131.54|129.34|0
1632906950000|2021-09-29 09:15:50|131.74|129.54|131.81|129.61|131.81|129.61|131.74|129.54|0
1632906960000|2021-09-29 09:16:00|131.74|129.54|131.67|129.47|131.74|129.54|131.67|129.47|0
1632906970000|2021-09-29 09:16:10|131.71|129.51|131.67|129.47|131.71|129.51|131.67|129.47|0
1632906980000|2021-09-29 09:16:20|131.6|129.4|131.74|129.54|131.74|129.54|131.6|129.4|0
1632906990000|2021-09-29 09:16:30|131.67|129.47|131.74|129.54|131.74|129.54|131.67|129.47|0
1632907010000|2021-09-29 09:16:50|131.81|129.61|131.81|129.61|131.81|129.61|131.77|129.57|0
1632907020000|2021-09-29 09:17:00|131.87|129.67|131.94|129.74|131.94|129.74|131.87|129.67|0
1632907030000|2021-09-29 09:17:10|132.01|129.81|131.94|129.74|132.01|129.81|131.94|129.74|0
1632907040000|2021-09-29 09:17:20|132.01|129.81|131.94|129.74|132.01|129.81|131.94|129.74|0
1632907050000|2021-09-29 09:17:30|131.87|129.67|131.94|129.74|131.94|129.74|131.87|129.67|0
1632907080000|2021-09-29 09:18:00|132.01|129.81|132.01|129.81|132.01|129.81|132.01|129.81|0
1632907090000|2021-09-29 09:18:10|131.94|129.74|132.01|129.81|132.01|129.81|131.94|129.74|0
1632907100000|2021-09-29 09:18:20|132.08|129.88|132.08|129.88|132.08|129.88|132.08|129.88|0
1632907110000|2021-09-29 09:18:30|132.14|129.94|132.21|130.01|132.21|130.01|132.14|129.94|0
1632907120000|2021-09-29 09:18:40|132.28|130.08|132.28|130.08|132.28|130.08|132.28|130.08|0
1632907140000|2021-09-29 09:19:00|132.21|130.01|132.28|130.08|132.28|130.08|132.21|130.01|0
1632907150000|2021-09-29 09:19:10|132.35|130.15|132.28|130.08|132.35|130.15|132.28|130.08|0
1632907160000|2021-09-29 09:19:20|132.35|130.15|132.35|130.15|132.35|130.15|132.35|130.15|0
1632907180000|2021-09-29 09:19:40|132.28|130.08|132.28|130.08|132.28|130.08|132.28|130.08|0
1632907190000|2021-09-29 09:19:50|132.35|130.15|132.35|130.15|132.35|130.15|132.35|130.15|0
1632907200000|2021-09-29 09:20:00|132.41|130.21|132.35|130.15|132.41|130.21|132.35|130.15|0
1632907210000|2021-09-29 09:20:10|132.28|130.08|132.28|130.08|132.28|130.08|132.28|130.08|0
1632907230000|2021-09-29 09:20:30|132.21|130.01|132.21|130.01|132.21|130.01|132.21|130.01|0
1632907240000|2021-09-29 09:20:40|132.14|129.94|132.14|129.94|132.14|129.94|132.14|129.94|0
1632907250000|2021-09-29 09:20:50|132.21|130.01|132.14|129.94|132.21|130.01|132.14|129.94|0
1632907260000|2021-09-29 09:21:00|132.18|129.98|132.14|129.94|132.18|129.98|132.07|129.87|0
1632907270000|2021-09-29 09:21:10|132.07|129.87|132.14|129.94|132.14|129.94|132.07|129.87|0
1632907280000|2021-09-29 09:21:20|132.18|129.98|132.21|130.01|132.21|130.01|132.18|129.98|0
1632907290000|2021-09-29 09:21:30|132.14|129.94|132.21|130.01|132.21|130.01|132.14|129.94|0
1632907300000|2021-09-29 09:21:40|132.28|130.08|132.21|130.01|132.28|130.08|132.21|130.01|0
1632907310000|2021-09-29 09:21:50|132.14|129.94|132.14|129.94|132.14|129.94|132.14|129.94|0
1632907320000|2021-09-29 09:22:00|132.28|130.08|132.28|130.08|132.28|130.08|132.28|130.08|0
1632907330000|2021-09-29 09:22:10|132.21|130.01|132.21|130.01|132.21|130.01|132.21|130.01|0
1632907340000|2021-09-29 09:22:20|132.28|130.08|132.34|130.14|132.34|130.14|132.28|130.08|0
1632907350000|2021-09-29 09:22:30|132.55|130.35|132.41|130.21|132.55|130.35|132.41|130.21|0
1632907360000|2021-09-29 09:22:40|132.48|130.28|132.55|130.35|132.55|130.35|132.48|130.28|0
1632907370000|2021-09-29 09:22:50|132.58|130.38|132.72|130.52|132.72|130.52|132.58|130.38|0
1632907380000|2021-09-29 09:23:00|132.68|130.48|132.68|130.48|132.68|130.48|132.68|130.48|0
1632907390000|2021-09-29 09:23:10|132.75|130.55|132.68|130.48|132.75|130.55|132.68|130.48|0
1632907400000|2021-09-29 09:23:20|132.75|130.55|132.82|130.62|132.89|130.69|132.75|130.55|0
1632907410000|2021-09-29 09:23:30|132.89|130.69|132.82|130.62|132.89|130.69|132.82|130.62|0
1632907420000|2021-09-29 09:23:40|132.89|130.69|132.95|130.75|132.95|130.75|132.89|130.69|0
1632907430000|2021-09-29 09:23:50|132.99|130.79|133.16|130.96|133.16|130.96|132.99|130.79|0
1632907440000|2021-09-29 09:24:00|133.09|130.89|133.16|130.96|133.16|130.96|133.06|130.86|0
1632907450000|2021-09-29 09:24:10|133.09|130.89|133.16|130.96|133.16|130.96|133.09|130.89|0
1632907460000|2021-09-29 09:24:20|133.23|131.03|133.26|131.06|133.29|131.09|133.23|131.03|0
1632907470000|2021-09-29 09:24:30|133.29|131.09|133.29|131.09|133.29|131.09|133.29|131.09|0
1632907480000|2021-09-29 09:24:40|133.23|131.03|133.16|130.96|133.23|131.03|133.16|130.96|0
1632907490000|2021-09-29 09:24:50|133.09|130.89|133.09|130.89|133.09|130.89|133.09|130.89|0
1632907500000|2021-09-29 09:25:00|133.16|130.96|133.16|130.96|133.23|131.03|133.16|130.96|0
1632907520000|2021-09-29 09:25:20|133.09|130.89|133.09|130.89|133.09|130.89|133.09|130.89|0
1632907530000|2021-09-29 09:25:30|133.02|130.82|132.95|130.75|133.02|130.82|132.95|130.75|0
1632907540000|2021-09-29 09:25:40|133.02|130.82|133.02|130.82|133.02|130.82|133.02|130.82|0
1632907550000|2021-09-29 09:25:50|132.95|130.75|132.89|130.69|132.95|130.75|132.82|130.62|0
1632907560000|2021-09-29 09:26:00|132.82|130.62|132.89|130.69|132.89|130.69|132.82|130.62|0
1632907570000|2021-09-29 09:26:10|132.82|130.62|132.89|130.69|132.89|130.69|132.82|130.62|0
1632907580000|2021-09-29 09:26:20|132.82|130.62|132.89|130.69|132.89|130.69|132.82|130.62|0
1632907590000|2021-09-29 09:26:30|132.82|130.62|132.75|130.55|132.82|130.62|132.75|130.55|0
1632907600000|2021-09-29 09:26:40|132.68|130.48|132.75|130.55|132.75|130.55|132.68|130.48|0
1632907610000|2021-09-29 09:26:50|132.68|130.48|132.68|130.48|132.68|130.48|132.68|130.48|0
1632907620000|2021-09-29 09:27:00|132.61|130.41|132.65|130.45|132.68|130.48|132.61|130.41|0
1632907630000|2021-09-29 09:27:10|132.68|130.48|132.82|130.62|132.82|130.62|132.68|130.48|0
1632907640000|2021-09-29 09:27:20|132.78|130.58|132.75|130.55|132.82|130.62|132.75|130.55|0
1632907650000|2021-09-29 09:27:30|132.78|130.58|132.82|130.62|132.82|130.62|132.75|130.55|0
1632907660000|2021-09-29 09:27:40|132.75|130.55|132.75|130.55|132.75|130.55|132.75|130.55|0
1632907670000|2021-09-29 09:27:50|132.72|130.52|132.75|130.55|132.75|130.55|132.72|130.52|0
1632907680000|2021-09-29 09:28:00|132.82|130.62|132.82|130.62|132.82|130.62|132.82|130.62|0
1632907690000|2021-09-29 09:28:10|132.75|130.55|132.65|130.45|132.75|130.55|132.65|130.45|0
1632907700000|2021-09-29 09:28:20|132.68|130.48|132.61|130.41|132.68|130.48|132.61|130.41|0
1632907710000|2021-09-29 09:28:30|132.54|130.34|132.54|130.34|132.54|130.34|132.54|130.34|0
1632907720000|2021-09-29 09:28:40|132.48|130.28|132.48|130.28|132.48|130.28|132.48|130.28|0
1632907730000|2021-09-29 09:28:50|132.54|130.34|132.48|130.28|132.54|130.34|132.48|130.28|0
1632907740000|2021-09-29 09:29:00|132.54|130.34|132.54|130.34|132.61|130.41|132.54|130.34|0
1632907750000|2021-09-29 09:29:10|132.48|130.28|132.48|130.28|132.48|130.28|132.48|130.28|0
1632907760000|2021-09-29 09:29:20|132.54|130.34|132.54|130.34|132.54|130.34|132.54|130.34|0
1632907780000|2021-09-29 09:29:40|132.48|130.28|132.54|130.34|132.54|130.34|132.48|130.28|0
1632907790000|2021-09-29 09:29:50|132.61|130.41|132.61|130.41|132.61|130.41|132.61|130.41|0
1632907800000|2021-09-29 09:30:00|132.58|130.38|132.54|130.34|132.61|130.41|132.54|130.34|0
1632907810000|2021-09-29 09:30:10|132.48|130.28|132.44|130.24|132.48|130.28|132.41|130.21|0
1632907820000|2021-09-29 09:30:20|132.41|130.21|132.41|130.21|132.41|130.21|132.41|130.21|0
1632907830000|2021-09-29 09:30:30|132.48|130.28|132.48|130.28|132.48|130.28|132.48|130.28|0
1632907840000|2021-09-29 09:30:40|132.51|130.31|132.54|130.34|132.54|130.34|132.51|130.31|0
1632907850000|2021-09-29 09:30:50|132.48|130.28|132.54|130.34|132.54|130.34|132.48|130.28|0
1632907860000|2021-09-29 09:31:00|132.48|130.28|132.51|130.31|132.51|130.31|132.48|130.28|0
1632907870000|2021-09-29 09:31:10|132.48|130.28|132.61|130.41|132.61|130.41|132.48|130.28|0
1632907900000|2021-09-29 09:31:40|132.68|130.48|132.75|130.55|132.75|130.55|132.68|130.48|0
1632907910000|2021-09-29 09:31:50|132.71|130.51|132.75|130.55|132.75|130.55|132.71|130.51|0
1632907930000|2021-09-29 09:32:10|132.81|130.61|132.88|130.68|132.88|130.68|132.81|130.61|0
1632907940000|2021-09-29 09:32:20|132.81|130.61|132.54|130.34|132.81|130.61|132.54|130.34|0
1632907950000|2021-09-29 09:32:30|132.61|130.41|132.48|130.28|132.61|130.41|132.48|130.28|0
1632907960000|2021-09-29 09:32:40|132.54|130.34|132.54|130.34|132.54|130.34|132.54|130.34|0
1632907970000|2021-09-29 09:32:50|132.61|130.41|132.58|130.38|132.61|130.41|132.54|130.34|0
1632907980000|2021-09-29 09:33:00|132.54|130.34|132.58|130.38|132.58|130.38|132.54|130.34|0
1632907990000|2021-09-29 09:33:10|132.68|130.48|132.68|130.48|132.68|130.48|132.68|130.48|0
1632908000000|2021-09-29 09:33:20|132.71|130.51|132.68|130.48|132.75|130.55|132.68|130.48|0
1632908010000|2021-09-29 09:33:30|132.75|130.55|132.88|130.68|132.88|130.68|132.75|130.55|0
1632908020000|2021-09-29 09:33:40|133.02|130.82|133.02|130.82|133.02|130.82|133.02|130.82|0
1632908030000|2021-09-29 09:33:50|132.95|130.75|132.88|130.68|132.95|130.75|132.88|130.68|0
1632908040000|2021-09-29 09:34:00|132.81|130.61|132.95|130.75|132.95|130.75|132.81|130.61|0
1632908050000|2021-09-29 09:34:10|132.88|130.68|132.81|130.61|132.88|130.68|132.81|130.61|0
1632908060000|2021-09-29 09:34:20|132.75|130.55|132.78|130.58|132.78|130.58|132.71|130.51|0
1632908070000|2021-09-29 09:34:30|132.75|130.55|132.81|130.61|132.81|130.61|132.75|130.55|0
1632908090000|2021-09-29 09:34:50|132.75|130.55|132.68|130.48|132.75|130.55|132.68|130.48|0
1632908100000|2021-09-29 09:35:00|132.61|130.41|132.61|130.41|132.68|130.48|132.61|130.41|0
1632908110000|2021-09-29 09:35:10|132.68|130.48|132.61|130.41|132.68|130.48|132.61|130.41|0
1632908120000|2021-09-29 09:35:20|132.68|130.48|132.68|130.48|132.68|130.48|132.68|130.48|0
1632908130000|2021-09-29 09:35:30|132.61|130.41|132.68|130.48|132.68|130.48|132.61|130.41|0
1632908140000|2021-09-29 09:35:40|132.71|130.51|132.74|130.54|132.74|130.54|132.71|130.51|0
1632908150000|2021-09-29 09:35:50|132.81|130.61|133.05|130.85|133.05|130.85|132.81|130.61|0
1632908160000|2021-09-29 09:36:00|133.02|130.82|132.95|130.75|133.02|130.82|132.95|130.75|0
1632908180000|2021-09-29 09:36:20|133.02|130.82|133.08|130.88|133.08|130.88|133.02|130.82|0
1632908190000|2021-09-29 09:36:30|133.02|130.82|133.02|130.82|133.02|130.82|133.02|130.82|0
1632908220000|2021-09-29 09:37:00|133.08|130.88|133.05|130.85|133.08|130.88|133.02|130.82|0
1632908230000|2021-09-29 09:37:10|133.02|130.82|133.15|130.95|133.15|130.95|133.02|130.82|0
1632908240000|2021-09-29 09:37:20|133.08|130.88|133.08|130.88|133.08|130.88|133.08|130.88|0
1632908250000|2021-09-29 09:37:30|133.12|130.92|133.22|131.02|133.22|131.02|133.12|130.92|0
1632908270000|2021-09-29 09:37:50|133.15|130.95|133.15|130.95|133.22|131.02|133.15|130.95|0
1632908280000|2021-09-29 09:38:00|133.08|130.88|133.15|130.95|133.15|130.95|133.08|130.88|0
1632908290000|2021-09-29 09:38:10|133.19|130.99|133.22|131.02|133.22|131.02|133.19|130.99|0
1632908300000|2021-09-29 09:38:20|133.15|130.95|133.15|130.95|133.15|130.95|133.15|130.95|0
1632908310000|2021-09-29 09:38:30|133.02|130.82|133.08|130.88|133.08|130.88|133.02|130.82|0
1632908320000|2021-09-29 09:38:40|133.15|130.95|133.08|130.88|133.15|130.95|133.08|130.88|0
1632908330000|2021-09-29 09:38:50|133.15|130.95|133.02|130.82|133.15|130.95|133.02|130.82|0
1632908340000|2021-09-29 09:39:00|133.01|130.81|133.01|130.81|133.01|130.81|133.01|130.81|0
1632908350000|2021-09-29 09:39:10|132.95|130.75|132.95|130.75|132.95|130.75|132.95|130.75|0
1632908360000|2021-09-29 09:39:20|133.01|130.81|133.01|130.81|133.01|130.81|133.01|130.81|0
1632908370000|2021-09-29 09:39:30|132.98|130.78|133.01|130.81|133.01|130.81|132.98|130.78|0
1632908380000|2021-09-29 09:39:40|132.95|130.75|133.08|130.88|133.08|130.88|132.95|130.75|0
1632908390000|2021-09-29 09:39:50|133.01|130.81|133.01|130.81|133.01|130.81|133.01|130.81|0
1632908420000|2021-09-29 09:40:20|132.95|130.75|132.88|130.68|132.95|130.75|132.88|130.68|0
1632908430000|2021-09-29 09:40:30|132.95|130.75|132.95|130.75|132.95|130.75|132.95|130.75|0
1632908440000|2021-09-29 09:40:40|133.01|130.81|133.01|130.81|133.01|130.81|133.01|130.81|0
1632908450000|2021-09-29 09:40:50|132.95|130.75|132.98|130.78|133.01|130.81|132.95|130.75|0
1632908460000|2021-09-29 09:41:00|132.95|130.75|132.88|130.68|132.95|130.75|132.88|130.68|0
1632908470000|2021-09-29 09:41:10|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1632908480000|2021-09-29 09:41:20|132.74|130.54|132.67|130.47|132.74|130.54|132.67|130.47|0
1632908490000|2021-09-29 09:41:30|132.74|130.54|132.81|130.61|132.81|130.61|132.74|130.54|0
1632908500000|2021-09-29 09:41:40|132.74|130.54|132.74|130.54|132.74|130.54|132.74|130.54|0
1632908520000|2021-09-29 09:42:00|132.67|130.47|132.74|130.54|132.74|130.54|132.67|130.47|0
1632908540000|2021-09-29 09:42:20|132.78|130.58|132.74|130.54|132.78|130.58|132.74|130.54|0
1632908560000|2021-09-29 09:42:40|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1632908570000|2021-09-29 09:42:50|132.74|130.54|132.74|130.54|132.74|130.54|132.74|130.54|0
1632908580000|2021-09-29 09:43:00|132.81|130.61|132.74|130.54|132.81|130.61|132.74|130.54|0
1632908600000|2021-09-29 09:43:20|132.81|130.61|132.74|130.54|132.81|130.61|132.71|130.51|0
1632908610000|2021-09-29 09:43:30|132.67|130.47|132.67|130.47|132.67|130.47|132.67|130.47|0
1632908630000|2021-09-29 09:43:50|132.64|130.44|132.67|130.47|132.67|130.47|132.64|130.44|0
1632908640000|2021-09-29 09:44:00|132.61|130.41|132.61|130.41|132.64|130.44|132.61|130.41|0
1632908650000|2021-09-29 09:44:10|132.64|130.44|132.67|130.47|132.67|130.47|132.64|130.44|0
1632908660000|2021-09-29 09:44:20|132.71|130.51|132.74|130.54|132.74|130.54|132.71|130.51|0
1632908670000|2021-09-29 09:44:30|132.67|130.47|132.67|130.47|132.67|130.47|132.67|130.47|0
1632908680000|2021-09-29 09:44:40|132.74|130.54|132.74|130.54|132.74|130.54|132.74|130.54|0
1632908690000|2021-09-29 09:44:50|132.67|130.47|132.6|130.4|132.67|130.47|132.6|130.4|0
1632908700000|2021-09-29 09:45:00|132.67|130.47|132.54|130.34|132.67|130.47|132.54|130.34|0
1632908710000|2021-09-29 09:45:10|132.6|130.4|132.6|130.4|132.6|130.4|132.6|130.4|0
1632908750000|2021-09-29 09:45:50|132.54|130.34|132.4|130.2|132.54|130.34|132.4|130.2|0
1632908770000|2021-09-29 09:46:10|132.33|130.13|132.33|130.13|132.33|130.13|132.33|130.13|0
1632908820000|2021-09-29 09:47:00|132.26|130.06|132.33|130.13|132.33|130.13|132.26|130.06|0
1632908830000|2021-09-29 09:47:10|132.4|130.2|132.4|130.2|132.4|130.2|132.4|130.2|0
1632908840000|2021-09-29 09:47:20|132.33|130.13|132.26|130.06|132.33|130.13|132.26|130.06|0
1632908870000|2021-09-29 09:47:50|132.2|130|132.2|130|132.2|130|132.2|130|0
1632908920000|2021-09-29 09:48:40|132.23|130.03|132.23|130.03|132.23|130.03|132.23|130.03|0
1632908930000|2021-09-29 09:48:50|132.33|130.13|132.26|130.06|132.33|130.13|132.26|130.06|0
1632908940000|2021-09-29 09:49:00|132.2|130|132.16|129.96|132.2|130|132.16|129.96|0
1632908950000|2021-09-29 09:49:10|132.2|130|132.2|130|132.2|130|132.2|130|0
1632908970000|2021-09-29 09:49:30|132.26|130.06|132.26|130.06|132.26|130.06|132.26|130.06|0
1632908980000|2021-09-29 09:49:40|132.33|130.13|132.26|130.06|132.33|130.13|132.26|130.06|0
1632908990000|2021-09-29 09:49:50|132.33|130.13|132.33|130.13|132.33|130.13|132.33|130.13|0
1632909000000|2021-09-29 09:50:00|132.26|130.06|132.26|130.06|132.26|130.06|132.26|130.06|0
1632909010000|2021-09-29 09:50:10|132.33|130.13|132.26|130.06|132.33|130.13|132.26|130.06|0
1632909050000|2021-09-29 09:50:50|132.3|130.1|132.33|130.13|132.33|130.13|132.26|130.06|0
1632909070000|2021-09-29 09:51:10|132.26|130.06|132.2|130|132.26|130.06|132.2|130|0
1632909080000|2021-09-29 09:51:20|132.26|130.06|132.13|129.93|132.26|130.06|132.13|129.93|0
1632909100000|2021-09-29 09:51:40|132.06|129.86|132.06|129.86|132.06|129.86|132.06|129.86|0
1632909140000|2021-09-29 09:52:20|131.99|129.79|132.06|129.86|132.06|129.86|131.99|129.79|0
1632909150000|2021-09-29 09:52:30|131.99|129.79|131.99|129.79|131.99|129.79|131.99|129.79|0
1632909170000|2021-09-29 09:52:50|132.03|129.83|132.06|129.86|132.06|129.86|132.03|129.83|0
1632909180000|2021-09-29 09:53:00|131.99|129.79|131.92|129.72|131.99|129.79|131.92|129.72|0
1632909190000|2021-09-29 09:53:10|131.99|129.79|131.99|129.79|131.99|129.79|131.99|129.79|0
1632909210000|2021-09-29 09:53:30|132.13|129.93|132.19|129.99|132.19|129.99|132.13|129.93|0
1632909220000|2021-09-29 09:53:40|132.26|130.06|132.33|130.13|132.33|130.13|132.26|130.06|0
1632909230000|2021-09-29 09:53:50|132.26|130.06|132.26|130.06|132.26|130.06|132.26|130.06|0
1632909240000|2021-09-29 09:54:00|132.19|129.99|132.13|129.93|132.19|129.99|132.13|129.93|0
1632909250000|2021-09-29 09:54:10|132.19|129.99|132.19|129.99|132.19|129.99|132.19|129.99|0
1632909260000|2021-09-29 09:54:20|132.13|129.93|132.16|129.96|132.16|129.96|132.13|129.93|0
1632909270000|2021-09-29 09:54:30|132.13|129.93|132.13|129.93|132.16|129.96|132.13|129.93|0
1632909310000|2021-09-29 09:55:10|132.19|129.99|132.19|129.99|132.19|129.99|132.19|129.99|0
1632909320000|2021-09-29 09:55:20|132.16|129.96|132.19|129.99|132.19|129.99|132.16|129.96|0
1632909330000|2021-09-29 09:55:30|132.13|129.93|132.16|129.96|132.16|129.96|132.13|129.93|0
1632909340000|2021-09-29 09:55:40|132.13|129.93|131.99|129.79|132.13|129.93|131.99|129.79|0
1632909360000|2021-09-29 09:56:00|131.92|129.72|131.92|129.72|131.99|129.79|131.92|129.72|0
1632909370000|2021-09-29 09:56:10|131.85|129.65|131.85|129.65|131.85|129.65|131.85|129.65|0
1632909380000|2021-09-29 09:56:20|131.79|129.59|131.79|129.59|131.79|129.59|131.79|129.59|0
1632909400000|2021-09-29 09:56:40|131.85|129.65|131.79|129.59|131.85|129.65|131.79|129.59|0
1632909420000|2021-09-29 09:57:00|131.72|129.52|131.72|129.52|131.72|129.52|131.72|129.52|0
1632909440000|2021-09-29 09:57:20|131.65|129.45|131.65|129.45|131.65|129.45|131.65|129.45|0
1632909450000|2021-09-29 09:57:30|131.72|129.52|131.65|129.45|131.72|129.52|131.65|129.45|0
1632909460000|2021-09-29 09:57:40|131.62|129.42|131.65|129.45|131.65|129.45|131.62|129.42|0
1632909480000|2021-09-29 09:58:00|131.58|129.38|131.58|129.38|131.58|129.38|131.58|129.38|0
1632909490000|2021-09-29 09:58:10|131.65|129.45|131.65|129.45|131.65|129.45|131.65|129.45|0
1632909500000|2021-09-29 09:58:20|131.58|129.38|131.58|129.38|131.58|129.38|131.58|129.38|0
1632909510000|2021-09-29 09:58:30|131.65|129.45|131.65|129.45|131.65|129.45|131.65|129.45|0
1632909520000|2021-09-29 09:58:40|131.72|129.52|131.72|129.52|131.72|129.52|131.72|129.52|0
1632909530000|2021-09-29 09:58:50|131.65|129.45|131.65|129.45|131.65|129.45|131.65|129.45|0
1632909570000|2021-09-29 09:59:30|131.72|129.52|131.72|129.52|131.72|129.52|131.72|129.52|0
1632909580000|2021-09-29 09:59:40|131.65|129.45|131.65|129.45|131.65|129.45|131.65|129.45|0
1632909600000|2021-09-29 10:00:00|131.58|129.38|131.52|129.32|131.58|129.38|131.52|129.32|0
1632909610000|2021-09-29 10:00:10|131.45|129.25|131.45|129.25|131.48|129.28|131.45|129.25|0
1632909630000|2021-09-29 10:00:30|131.52|129.32|131.52|129.32|131.52|129.32|131.52|129.32|0
1632909640000|2021-09-29 10:00:40|131.31|129.11|131.31|129.11|131.31|129.11|131.31|129.11|0
1632909650000|2021-09-29 10:00:50|131.25|129.05|131.31|129.11|131.31|129.11|131.25|129.05|0
1632909660000|2021-09-29 10:01:00|131.25|129.05|131.31|129.11|131.35|129.15|131.25|129.05|0
1632909670000|2021-09-29 10:01:10|131.38|129.18|131.31|129.11|131.38|129.18|131.31|129.11|0
1632909680000|2021-09-29 10:01:20|131.38|129.18|131.52|129.32|131.52|129.32|131.38|129.18|0
1632909690000|2021-09-29 10:01:30|131.31|129.11|131.38|129.18|131.38|129.18|131.31|129.11|0
1632909720000|2021-09-29 10:02:00|131.31|129.11|131.25|129.05|131.31|129.11|131.21|129.01|0
1632909730000|2021-09-29 10:02:10|131.21|129.01|131.18|128.98|131.21|129.01|131.18|128.98|0
1632909750000|2021-09-29 10:02:30|131.11|128.91|131.11|128.91|131.11|128.91|131.11|128.91|0
1632909760000|2021-09-29 10:02:40|131.18|128.98|131.18|128.98|131.18|128.98|131.15|128.95|0
1632909770000|2021-09-29 10:02:50|131.11|128.91|131.11|128.91|131.11|128.91|131.04|128.84|0
1632909780000|2021-09-29 10:03:00|131.18|128.98|131.18|128.98|131.18|128.98|131.18|128.98|0
1632909800000|2021-09-29 10:03:20|131.11|128.91|131.18|128.98|131.18|128.98|131.11|128.91|0
1632909810000|2021-09-29 10:03:30|131.11|128.91|131.18|128.98|131.18|128.98|131.11|128.91|0
1632909820000|2021-09-29 10:03:40|131.11|128.91|131.11|128.91|131.11|128.91|131.11|128.91|0
1632909830000|2021-09-29 10:03:50|131.18|128.98|131.18|128.98|131.18|128.98|131.18|128.98|0
1632909840000|2021-09-29 10:04:00|131.11|128.91|131.11|128.91|131.11|128.91|131.11|128.91|0
1632909850000|2021-09-29 10:04:10|131.18|128.98|131.18|128.98|131.18|128.98|131.11|128.91|0
1632909860000|2021-09-29 10:04:20|131.11|128.91|131.11|128.91|131.11|128.91|131.11|128.91|0
1632909870000|2021-09-29 10:04:30|131.18|128.98|131.18|128.98|131.18|128.98|131.18|128.98|0
1632909890000|2021-09-29 10:04:50|131.45|129.25|131.38|129.18|131.45|129.25|131.38|129.18|0
1632909900000|2021-09-29 10:05:00|131.35|129.15|131.35|129.15|131.35|129.15|131.35|129.15|0
1632909910000|2021-09-29 10:05:10|131.31|129.11|131.45|129.25|131.45|129.25|131.31|129.11|0
1632909920000|2021-09-29 10:05:20|131.38|129.18|131.45|129.25|131.45|129.25|131.38|129.18|0
1632909930000|2021-09-29 10:05:30|131.51|129.31|131.51|129.31|131.51|129.31|131.51|129.31|0
1632909950000|2021-09-29 10:05:50|131.45|129.25|131.45|129.25|131.45|129.25|131.45|129.25|0
1632909960000|2021-09-29 10:06:00|131.38|129.18|131.45|129.25|131.45|129.25|131.38|129.18|0
1632909970000|2021-09-29 10:06:10|131.38|129.18|131.38|129.18|131.38|129.18|131.38|129.18|0
1632909980000|2021-09-29 10:06:20|131.41|129.21|131.45|129.25|131.45|129.25|131.41|129.21|0
1632909990000|2021-09-29 10:06:30|131.51|129.31|131.51|129.31|131.51|129.31|131.51|129.31|0
1632910000000|2021-09-29 10:06:40|131.45|129.25|131.45|129.25|131.45|129.25|131.45|129.25|0
1632910010000|2021-09-29 10:06:50|131.31|129.11|131.31|129.11|131.31|129.11|131.31|129.11|0
1632910020000|2021-09-29 10:07:00|131.24|129.04|131.31|129.11|131.31|129.11|131.24|129.04|0
1632910050000|2021-09-29 10:07:30|131.38|129.18|131.44|129.24|131.44|129.24|131.38|129.18|0
1632910060000|2021-09-29 10:07:40|131.38|129.18|131.38|129.18|131.41|129.21|131.38|129.18|0
1632910070000|2021-09-29 10:07:50|131.31|129.11|131.34|129.14|131.34|129.14|131.31|129.11|0
1632910080000|2021-09-29 10:08:00|131.38|129.18|131.31|129.11|131.38|129.18|131.31|129.11|0
1632910100000|2021-09-29 10:08:20|131.24|129.04|131.31|129.11|131.31|129.11|131.24|129.04|0
1632910110000|2021-09-29 10:08:30|131.24|129.04|131.31|129.11|131.31|129.11|131.24|129.04|0
1632910120000|2021-09-29 10:08:40|131.38|129.18|131.38|129.18|131.38|129.18|131.38|129.18|0
1632910140000|2021-09-29 10:09:00|131.44|129.24|131.44|129.24|131.44|129.24|131.38|129.18|0
1632910150000|2021-09-29 10:09:10|131.41|129.21|131.38|129.18|131.41|129.21|131.38|129.18|0
1632910160000|2021-09-29 10:09:20|131.44|129.24|131.44|129.24|131.51|129.31|131.44|129.24|0
1632910170000|2021-09-29 10:09:30|131.51|129.31|131.58|129.38|131.58|129.38|131.51|129.31|0
1632910180000|2021-09-29 10:09:40|131.51|129.31|131.58|129.38|131.58|129.38|131.51|129.31|0
1632910190000|2021-09-29 10:09:50|131.65|129.45|131.65|129.45|131.65|129.45|131.65|129.45|0
1632910200000|2021-09-29 10:10:00|131.58|129.38|131.51|129.31|131.58|129.38|131.51|129.31|0
1632910210000|2021-09-29 10:10:10|131.58|129.38|131.51|129.31|131.58|129.38|131.51|129.31|0
1632910230000|2021-09-29 10:10:30|131.44|129.24|131.44|129.24|131.44|129.24|131.44|129.24|0
1632910240000|2021-09-29 10:10:40|131.51|129.31|131.51|129.31|131.51|129.31|131.51|129.31|0
1632910250000|2021-09-29 10:10:50|131.58|129.38|131.58|129.38|131.61|129.41|131.58|129.38|0
1632910260000|2021-09-29 10:11:00|131.51|129.31|131.51|129.31|131.51|129.31|131.51|129.31|0
1632910270000|2021-09-29 10:11:10|131.44|129.24|131.48|129.28|131.51|129.31|131.44|129.24|0
1632910280000|2021-09-29 10:11:20|131.44|129.24|131.38|129.18|131.44|129.24|131.38|129.18|0
1632910290000|2021-09-29 10:11:30|131.44|129.24|131.44|129.24|131.44|129.24|131.44|129.24|0
1632910300000|2021-09-29 10:11:40|131.51|129.31|131.51|129.31|131.51|129.31|131.51|129.31|0
1632910320000|2021-09-29 10:12:00|131.44|129.24|131.44|129.24|131.44|129.24|131.44|129.24|0
1632910340000|2021-09-29 10:12:20|131.38|129.18|131.44|129.24|131.44|129.24|131.38|129.18|0
1632910350000|2021-09-29 10:12:30|131.51|129.31|131.44|129.24|131.51|129.31|131.44|129.24|0
1632910360000|2021-09-29 10:12:40|131.48|129.28|131.51|129.31|131.51|129.31|131.44|129.24|0
1632910390000|2021-09-29 10:13:10|131.85|129.65|131.68|129.48|131.85|129.65|131.64|129.44|0
1632910400000|2021-09-29 10:13:20|131.71|129.51|131.71|129.51|131.71|129.51|131.71|129.51|0
1632910420000|2021-09-29 10:13:40|131.64|129.44|131.64|129.44|131.64|129.44|131.64|129.44|0
1632910430000|2021-09-29 10:13:50|131.58|129.38|131.64|129.44|131.64|129.44|131.58|129.38|0
1632910440000|2021-09-29 10:14:00|131.71|129.51|131.64|129.44|131.71|129.51|131.64|129.44|0
1632910470000|2021-09-29 10:14:30|131.61|129.41|131.58|129.38|131.61|129.41|131.58|129.38|0
1632910500000|2021-09-29 10:15:00|131.51|129.31|131.51|129.31|131.51|129.31|131.51|129.31|0
1632910510000|2021-09-29 10:15:10|131.44|129.24|131.44|129.24|131.44|129.24|131.44|129.24|0
1632910520000|2021-09-29 10:15:20|131.51|129.31|131.44|129.24|131.51|129.31|131.44|129.24|0
1632910530000|2021-09-29 10:15:30|131.51|129.31|131.17|128.97|131.51|129.31|131.17|128.97|0
1632910540000|2021-09-29 10:15:40|131.1|128.9|131.1|128.9|131.1|128.9|131.1|128.9|0
1632910550000|2021-09-29 10:15:50|131.17|128.97|131.17|128.97|131.17|128.97|131.17|128.97|0
1632910560000|2021-09-29 10:16:00|131.24|129.04|131.24|129.04|131.24|129.04|131.17|128.97|0
1632910570000|2021-09-29 10:16:10|131.17|128.97|131.17|128.97|131.17|128.97|131.1|128.9|0
1632910580000|2021-09-29 10:16:20|131.1|128.9|131.17|128.97|131.17|128.97|131.1|128.9|0
1632910590000|2021-09-29 10:16:30|131.1|128.9|131.1|128.9|131.1|128.9|131.1|128.9|0
1632910600000|2021-09-29 10:16:40|131.17|128.97|131.24|129.04|131.24|129.04|131.17|128.97|0
1632910610000|2021-09-29 10:16:50|131.17|128.97|131.24|129.04|131.24|129.04|131.17|128.97|0
1632910620000|2021-09-29 10:17:00|131.17|128.97|131.17|128.97|131.24|129.04|131.17|128.97|0
1632910630000|2021-09-29 10:17:10|131.24|129.04|131.24|129.04|131.24|129.04|131.24|129.04|0
1632910640000|2021-09-29 10:17:20|131.17|128.97|131.17|128.97|131.21|129.01|131.17|128.97|0
1632910660000|2021-09-29 10:17:40|131.24|129.04|131.21|129.01|131.24|129.04|131.21|129.01|0
1632910670000|2021-09-29 10:17:50|131.17|128.97|131.24|129.04|131.24|129.04|131.17|128.97|0
1632910680000|2021-09-29 10:18:00|131.21|129.01|131.17|128.97|131.21|129.01|131.17|128.97|0
1632910690000|2021-09-29 10:18:10|131.1|128.9|131.04|128.84|131.1|128.9|131.04|128.84|0
1632910700000|2021-09-29 10:18:20|131.1|128.9|131.17|128.97|131.17|128.97|131.1|128.9|0
1632910710000|2021-09-29 10:18:30|131.3|129.1|131.27|129.07|131.3|129.1|131.27|129.07|0
1632910720000|2021-09-29 10:18:40|131.24|129.04|131.24|129.04|131.24|129.04|131.24|129.04|0
1632910730000|2021-09-29 10:18:50|131.27|129.07|131.3|129.1|131.3|129.1|131.27|129.07|0
1632910750000|2021-09-29 10:19:10|131.37|129.17|131.3|129.1|131.37|129.17|131.3|129.1|0
1632910760000|2021-09-29 10:19:20|131.24|129.04|131.24|129.04|131.24|129.04|131.24|129.04|0
1632910770000|2021-09-29 10:19:30|131.3|129.1|131.24|129.04|131.3|129.1|131.24|129.04|0
1632910780000|2021-09-29 10:19:40|131.3|129.1|131.37|129.17|131.37|129.17|131.3|129.1|0
1632910790000|2021-09-29 10:19:50|131.44|129.24|131.44|129.24|131.44|129.24|131.37|129.17|0
1632910800000|2021-09-29 10:20:00|131.37|129.17|131.44|129.24|131.44|129.24|131.37|129.17|0
1632910810000|2021-09-29 10:20:10|131.37|129.17|131.3|129.1|131.37|129.17|131.3|129.1|0
1632910820000|2021-09-29 10:20:20|131.37|129.17|131.37|129.17|131.37|129.17|131.37|129.17|0
1632910830000|2021-09-29 10:20:30|131.34|129.14|131.24|129.04|131.37|129.17|131.24|129.04|0
1632910840000|2021-09-29 10:20:40|131.27|129.07|131.3|129.1|131.3|129.1|131.27|129.07|0
1632910850000|2021-09-29 10:20:50|131.24|129.04|131.24|129.04|131.27|129.07|131.24|129.04|0
1632910860000|2021-09-29 10:21:00|131.17|128.97|131.17|128.97|131.17|128.97|131.17|128.97|0
1632910870000|2021-09-29 10:21:10|131.1|128.9|131.24|129.04|131.24|129.04|131.1|128.9|0
1632910880000|2021-09-29 10:21:20|131.3|129.1|131.3|129.1|131.3|129.1|131.3|129.1|0
1632910890000|2021-09-29 10:21:30|131.24|129.04|131.24|129.04|131.24|129.04|131.24|129.04|0
1632910900000|2021-09-29 10:21:40|131.3|129.1|131.3|129.1|131.3|129.1|131.3|129.1|0
1632910910000|2021-09-29 10:21:50|131.27|129.07|131.3|129.1|131.3|129.1|131.27|129.07|0
1632910920000|2021-09-29 10:22:00|131.44|129.24|131.44|129.24|131.44|129.24|131.44|129.24|0
1632910930000|2021-09-29 10:22:10|131.37|129.17|131.37|129.17|131.37|129.17|131.37|129.17|0
1632910940000|2021-09-29 10:22:20|131.3|129.1|131.5|129.3|131.5|129.3|131.3|129.1|0
1632910950000|2021-09-29 10:22:30|131.44|129.24|131.44|129.24|131.44|129.24|131.44|129.24|0
1632910970000|2021-09-29 10:22:50|131.47|129.27|131.47|129.27|131.47|129.27|131.47|129.27|0
1632910980000|2021-09-29 10:23:00|131.5|129.3|131.5|129.3|131.5|129.3|131.5|129.3|0
1632910990000|2021-09-29 10:23:10|131.64|129.44|131.64|129.44|131.64|129.44|131.64|129.44|0
1632911020000|2021-09-29 10:23:40|131.57|129.37|131.57|129.37|131.57|129.37|131.57|129.37|0
1632911030000|2021-09-29 10:23:50|131.61|129.41|131.64|129.44|131.64|129.44|131.61|129.41|0
1632911040000|2021-09-29 10:24:00|131.71|129.51|131.64|129.44|131.71|129.51|131.64|129.44|0
1632911050000|2021-09-29 10:24:10|131.61|129.41|131.64|129.44|131.64|129.44|131.61|129.41|0
1632911060000|2021-09-29 10:24:20|131.61|129.41|131.61|129.41|131.61|129.41|131.61|129.41|0
1632911070000|2021-09-29 10:24:30|131.64|129.44|131.64|129.44|131.67|129.47|131.64|129.44|0
1632911100000|2021-09-29 10:25:00|131.67|129.47|131.67|129.47|131.67|129.47|131.67|129.47|0
1632911110000|2021-09-29 10:25:10|131.71|129.51|131.77|129.57|131.77|129.57|131.71|129.51|0
1632911120000|2021-09-29 10:25:20|131.84|129.64|131.84|129.64|131.84|129.64|131.77|129.57|0
1632911130000|2021-09-29 10:25:30|131.77|129.57|131.71|129.51|131.77|129.57|131.71|129.51|0
1632911140000|2021-09-29 10:25:40|131.77|129.57|131.71|129.51|131.77|129.57|131.71|129.51|0
1632911150000|2021-09-29 10:25:50|131.64|129.44|131.71|129.51|131.71|129.51|131.64|129.44|0
1632911160000|2021-09-29 10:26:00|131.64|129.44|131.71|129.51|131.71|129.51|131.64|129.44|0
1632911170000|2021-09-29 10:26:10|131.67|129.47|131.64|129.44|131.67|129.47|131.64|129.44|0
1632911180000|2021-09-29 10:26:20|131.71|129.51|131.64|129.44|131.71|129.51|131.64|129.44|0
1632911210000|2021-09-29 10:26:50|131.57|129.37|131.57|129.37|131.57|129.37|131.57|129.37|0
1632911220000|2021-09-29 10:27:00|131.64|129.44|131.57|129.37|131.64|129.44|131.57|129.37|0
1632911230000|2021-09-29 10:27:10|131.5|129.3|131.44|129.24|131.5|129.3|131.44|129.24|0
1632911240000|2021-09-29 10:27:20|131.5|129.3|131.43|129.23|131.5|129.3|131.43|129.23|0
1632911250000|2021-09-29 10:27:30|131.5|129.3|131.5|129.3|131.5|129.3|131.5|129.3|0
1632911260000|2021-09-29 10:27:40|131.57|129.37|131.57|129.37|131.57|129.37|131.57|129.37|0
1632911280000|2021-09-29 10:28:00|131.5|129.3|131.57|129.37|131.57|129.37|131.5|129.3|0
1632911290000|2021-09-29 10:28:10|131.54|129.34|131.57|129.37|131.57|129.37|131.54|129.34|0
1632911310000|2021-09-29 10:28:30|131.5|129.3|131.5|129.3|131.5|129.3|131.5|129.3|0
1632911320000|2021-09-29 10:28:40|131.64|129.44|131.64|129.44|131.64|129.44|131.64|129.44|0
1632911360000|2021-09-29 10:29:20|131.6|129.4|131.57|129.37|131.6|129.4|131.57|129.37|0
1632911370000|2021-09-29 10:29:30|131.64|129.44|131.5|129.3|131.64|129.44|131.5|129.3|0
1632911380000|2021-09-29 10:29:40|131.43|129.23|131.5|129.3|131.5|129.3|131.43|129.23|0
1632911390000|2021-09-29 10:29:50|131.54|129.34|131.5|129.3|131.57|129.37|131.5|129.3|0
1632911400000|2021-09-29 10:30:00|131.57|129.37|131.64|129.44|131.64|129.44|131.57|129.37|0
1632911410000|2021-09-29 10:30:10|131.6|129.4|131.5|129.3|131.6|129.4|131.5|129.3|0
1632911420000|2021-09-29 10:30:20|131.57|129.37|131.57|129.37|131.57|129.37|131.57|129.37|0
1632911430000|2021-09-29 10:30:30|131.5|129.3|131.57|129.37|131.57|129.37|131.5|129.3|0
1632911440000|2021-09-29 10:30:40|131.54|129.34|131.37|129.17|131.54|129.34|131.37|129.17|0
1632911450000|2021-09-29 10:30:50|131.43|129.23|131.43|129.23|131.43|129.23|131.43|129.23|0
1632911460000|2021-09-29 10:31:00|131.5|129.3|131.5|129.3|131.5|129.3|131.5|129.3|0
1632911470000|2021-09-29 10:31:10|131.43|129.23|131.5|129.3|131.5|129.3|131.43|129.23|0
1632911490000|2021-09-29 10:31:30|131.64|129.44|131.57|129.37|131.64|129.44|131.57|129.37|0
1632911500000|2021-09-29 10:31:40|131.5|129.3|131.57|129.37|131.57|129.37|131.5|129.3|0
1632911510000|2021-09-29 10:31:50|131.64|129.44|131.57|129.37|131.64|129.44|131.57|129.37|0
1632911520000|2021-09-29 10:32:00|131.5|129.3|131.43|129.23|131.5|129.3|131.43|129.23|0
1632911530000|2021-09-29 10:32:10|131.5|129.3|131.5|129.3|131.54|129.34|131.5|129.3|0
1632911540000|2021-09-29 10:32:20|131.57|129.37|131.5|129.3|131.57|129.37|131.5|129.3|0
1632911550000|2021-09-29 10:32:30|131.53|129.33|131.5|129.3|131.57|129.37|131.5|129.3|0
1632911570000|2021-09-29 10:32:50|131.43|129.23|131.67|129.47|131.7|129.5|131.43|129.23|0
1632911580000|2021-09-29 10:33:00|131.63|129.43|131.67|129.47|131.67|129.47|131.63|129.43|0
1632911590000|2021-09-29 10:33:10|131.63|129.43|131.63|129.43|131.7|129.5|131.63|129.43|0
1632911600000|2021-09-29 10:33:20|131.7|129.5|131.57|129.37|131.7|129.5|131.57|129.37|0
1632911610000|2021-09-29 10:33:30|131.6|129.4|131.57|129.37|131.6|129.4|131.57|129.37|0
1632911620000|2021-09-29 10:33:40|131.63|129.43|131.63|129.43|131.7|129.5|131.63|129.43|0
1632911630000|2021-09-29 10:33:50|131.7|129.5|131.7|129.5|131.7|129.5|131.7|129.5|0
1632911640000|2021-09-29 10:34:00|131.63|129.43|131.57|129.37|131.63|129.43|131.57|129.37|0
1632911650000|2021-09-29 10:34:10|131.5|129.3|131.57|129.37|131.57|129.37|131.5|129.3|0
1632911670000|2021-09-29 10:34:30|131.63|129.43|131.7|129.5|131.7|129.5|131.63|129.43|0
1632911680000|2021-09-29 10:34:40|131.63|129.43|131.63|129.43|131.63|129.43|131.63|129.43|0
1632911690000|2021-09-29 10:34:50|131.67|129.47|131.7|129.5|131.7|129.5|131.67|129.47|0
1632911710000|2021-09-29 10:35:10|131.57|129.37|131.57|129.37|131.57|129.37|131.57|129.37|0
1632911720000|2021-09-29 10:35:20|131.63|129.43|131.63|129.43|131.63|129.43|131.57|129.37|0
1632911730000|2021-09-29 10:35:30|131.6|129.4|131.5|129.3|131.63|129.43|131.5|129.3|0
1632911740000|2021-09-29 10:35:40|130.51|128.31|130.51|128.31|130.51|128.31|130.51|128.31|0
1632911760000|2021-09-29 10:36:00|130.58|128.38|130.58|128.38|130.58|128.38|130.58|128.38|0
1632911780000|2021-09-29 10:36:20|130.65|128.45|130.65|128.45|130.65|128.45|130.65|128.45|0
1632911820000|2021-09-29 10:37:00|130.71|128.51|130.65|128.45|130.71|128.51|130.58|128.38|0
1632911830000|2021-09-29 10:37:10|130.58|128.38|130.65|128.45|130.65|128.45|130.58|128.38|0
1632911840000|2021-09-29 10:37:20|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632911850000|2021-09-29 10:37:30|130.71|128.51|130.71|128.51|130.71|128.51|130.71|128.51|0
1632911870000|2021-09-29 10:37:50|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632911880000|2021-09-29 10:38:00|130.71|128.51|130.71|128.51|130.71|128.51|130.71|128.51|0
1632911900000|2021-09-29 10:38:20|130.58|128.38|130.78|128.58|130.78|128.58|130.58|128.38|0
1632911910000|2021-09-29 10:38:30|130.71|128.51|130.71|128.51|130.71|128.51|130.71|128.51|0
1632911940000|2021-09-29 10:39:00|130.65|128.45|130.78|128.58|130.78|128.58|130.65|128.45|0
1632911950000|2021-09-29 10:39:10|130.71|128.51|130.78|128.58|130.78|128.58|130.71|128.51|0
1632911960000|2021-09-29 10:39:20|130.85|128.65|130.85|128.65|130.85|128.65|130.85|128.65|0
1632911970000|2021-09-29 10:39:30|130.92|128.72|130.92|128.72|130.92|128.72|130.92|128.72|0
1632911980000|2021-09-29 10:39:40|130.85|128.65|130.85|128.65|130.85|128.65|130.85|128.65|0
1632911990000|2021-09-29 10:39:50|130.92|128.72|130.92|128.72|130.92|128.72|130.92|128.72|0
1632912000000|2021-09-29 10:40:00|130.85|128.65|130.85|128.65|130.85|128.65|130.85|128.65|0
1632912010000|2021-09-29 10:40:10|130.78|128.58|130.78|128.58|130.85|128.65|130.78|128.58|0
1632912030000|2021-09-29 10:40:30|130.85|128.65|130.85|128.65|130.85|128.65|130.78|128.58|0
1632912040000|2021-09-29 10:40:40|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1632912050000|2021-09-29 10:40:50|130.98|128.78|130.88|128.68|130.98|128.78|130.85|128.65|0
1632912060000|2021-09-29 10:41:00|130.91|128.71|130.85|128.65|130.91|128.71|130.85|128.65|0
1632912070000|2021-09-29 10:41:10|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632912090000|2021-09-29 10:41:30|130.71|128.51|130.71|128.51|130.71|128.51|130.71|128.51|0
1632912100000|2021-09-29 10:41:40|130.78|128.58|130.78|128.58|130.78|128.58|130.78|128.58|0
1632912110000|2021-09-29 10:41:50|130.71|128.51|130.71|128.51|130.78|128.58|130.71|128.51|0
1632912120000|2021-09-29 10:42:00|130.78|128.58|130.71|128.51|130.78|128.58|130.71|128.51|0
1632912130000|2021-09-29 10:42:10|130.64|128.44|130.71|128.51|130.71|128.51|130.64|128.44|0
1632912150000|2021-09-29 10:42:30|130.68|128.48|130.68|128.48|130.68|128.48|130.68|128.48|0
1632912160000|2021-09-29 10:42:40|130.64|128.44|130.64|128.44|130.64|128.44|130.64|128.44|0
1632912170000|2021-09-29 10:42:50|130.71|128.51|130.78|128.58|130.78|128.58|130.71|128.51|0
1632912200000|2021-09-29 10:43:20|130.85|128.65|130.85|128.65|130.85|128.65|130.85|128.65|0
1632912210000|2021-09-29 10:43:30|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1632912220000|2021-09-29 10:43:40|130.85|128.65|130.85|128.65|130.85|128.65|130.85|128.65|0
1632912230000|2021-09-29 10:43:50|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1632912240000|2021-09-29 10:44:00|130.85|128.65|130.78|128.58|130.85|128.65|130.78|128.58|0
1632912250000|2021-09-29 10:44:10|130.85|128.65|130.91|128.71|130.91|128.71|130.85|128.65|0
1632912260000|2021-09-29 10:44:20|130.98|128.78|130.98|128.78|130.98|128.78|130.98|128.78|0
1632912280000|2021-09-29 10:44:40|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1632912290000|2021-09-29 10:44:50|130.85|128.65|130.85|128.65|130.85|128.65|130.85|128.65|0
1632912300000|2021-09-29 10:45:00|130.91|128.71|130.85|128.65|130.91|128.71|130.85|128.65|0
1632912310000|2021-09-29 10:45:10|130.91|128.71|130.85|128.65|130.91|128.71|130.85|128.65|0
1632912320000|2021-09-29 10:45:20|130.91|128.71|130.98|128.78|130.98|128.78|130.91|128.71|0
1632912330000|2021-09-29 10:45:30|131.05|128.85|131.11|128.91|131.11|128.91|131.05|128.85|0
1632912340000|2021-09-29 10:45:40|131.05|128.85|131.05|128.85|131.08|128.88|131.05|128.85|0
1632912350000|2021-09-29 10:45:50|131.11|128.91|131.11|128.91|131.15|128.95|131.11|128.91|0
1632912360000|2021-09-29 10:46:00|131.15|128.95|131.25|129.05|131.25|129.05|131.15|128.95|0
1632912390000|2021-09-29 10:46:30|131.18|128.98|131.32|129.12|131.32|129.12|131.18|128.98|0
1632912400000|2021-09-29 10:46:40|131.25|129.05|131.32|129.12|131.32|129.12|131.25|129.05|0
1632912420000|2021-09-29 10:47:00|131.25|129.05|131.22|129.02|131.25|129.05|131.22|129.02|0
1632912430000|2021-09-29 10:47:10|131.18|128.98|131.25|129.05|131.25|129.05|131.18|128.98|0
1632912440000|2021-09-29 10:47:20|131.18|128.98|131.18|128.98|131.18|128.98|131.18|128.98|0
1632912450000|2021-09-29 10:47:30|131.11|128.91|131.11|128.91|131.11|128.91|131.11|128.91|0
1632912470000|2021-09-29 10:47:50|131.05|128.85|131.11|128.91|131.11|128.91|131.05|128.85|0
1632912480000|2021-09-29 10:48:00|131.15|128.95|131.18|128.98|131.18|128.98|131.15|128.95|0
1632912490000|2021-09-29 10:48:10|131.11|128.91|131.15|128.95|131.15|128.95|131.11|128.91|0
1632912500000|2021-09-29 10:48:20|131.11|128.91|131.08|128.88|131.11|128.91|131.08|128.88|0
1632912510000|2021-09-29 10:48:30|131.11|128.91|131.11|128.91|131.11|128.91|131.05|128.85|0
1632912520000|2021-09-29 10:48:40|131.08|128.88|131.05|128.85|131.08|128.88|131.05|128.85|0
1632912530000|2021-09-29 10:48:50|131.18|128.98|131.25|129.05|131.25|129.05|131.18|128.98|0
1632912540000|2021-09-29 10:49:00|131.32|129.12|131.25|129.05|131.32|129.12|131.25|129.05|0
1632912560000|2021-09-29 10:49:20|131.18|128.98|131.18|128.98|131.18|128.98|131.11|128.91|0
1632912570000|2021-09-29 10:49:30|131.22|129.02|131.18|128.98|131.22|129.02|131.18|128.98|0
1632912580000|2021-09-29 10:49:40|131.11|128.91|131.11|128.91|131.11|128.91|131.11|128.91|0
1632912590000|2021-09-29 10:49:50|131.18|128.98|131.08|128.88|131.18|128.98|131.08|128.88|0
1632912600000|2021-09-29 10:50:00|131.05|128.85|131.05|128.85|131.08|128.88|131.05|128.85|0
1632912610000|2021-09-29 10:50:10|131.08|128.88|131.08|128.88|131.08|128.88|131.08|128.88|0
1632912620000|2021-09-29 10:50:20|131.05|128.85|130.98|128.78|131.05|128.85|130.98|128.78|0
1632912630000|2021-09-29 10:50:30|131.04|128.84|130.98|128.78|131.04|128.84|130.98|128.78|0
1632912640000|2021-09-29 10:50:40|131.04|128.84|131.04|128.84|131.04|128.84|131.04|128.84|0
1632912650000|2021-09-29 10:50:50|131.11|128.91|131.18|128.98|131.18|128.98|131.11|128.91|0
1632912660000|2021-09-29 10:51:00|131.11|128.91|131.15|128.95|131.18|128.98|131.11|128.91|0
1632912670000|2021-09-29 10:51:10|131.18|128.98|131.25|129.05|131.25|129.05|131.18|128.98|0
1632912680000|2021-09-29 10:51:20|131.18|128.98|131.18|128.98|131.18|128.98|131.18|128.98|0
1632912690000|2021-09-29 10:51:30|131.11|128.91|131.04|128.84|131.11|128.91|131.04|128.84|0
1632912700000|2021-09-29 10:51:40|131.11|128.91|131.25|129.05|131.25|129.05|131.11|128.91|0
1632912710000|2021-09-29 10:51:50|131.18|128.98|131.18|128.98|131.18|128.98|131.18|128.98|0
1632912730000|2021-09-29 10:52:10|131.25|129.05|131.25|129.05|131.25|129.05|131.25|129.05|0
1632912750000|2021-09-29 10:52:30|131.18|128.98|131.18|128.98|131.18|128.98|131.18|128.98|0
1632912780000|2021-09-29 10:53:00|131.25|129.05|131.25|129.05|131.25|129.05|131.25|129.05|0
1632912790000|2021-09-29 10:53:10|131.18|128.98|131.25|129.05|131.25|129.05|131.18|128.98|0
1632912800000|2021-09-29 10:53:20|131.28|129.08|131.31|129.11|131.31|129.11|131.28|129.08|0
1632912810000|2021-09-29 10:53:30|131.25|129.05|131.28|129.08|131.28|129.08|131.25|129.05|0
1632912820000|2021-09-29 10:53:40|131.25|129.05|131.28|129.08|131.31|129.11|131.25|129.05|0
1632912830000|2021-09-29 10:53:50|131.31|129.11|131.31|129.11|131.31|129.11|131.31|129.11|0
1632912840000|2021-09-29 10:54:00|131.35|129.15|131.48|129.28|131.48|129.28|131.35|129.15|0
1632912850000|2021-09-29 10:54:10|131.45|129.25|131.45|129.25|131.45|129.25|131.45|129.25|0
1632912860000|2021-09-29 10:54:20|131.42|129.22|131.42|129.22|131.45|129.25|131.42|129.22|0
1632912870000|2021-09-29 10:54:30|131.45|129.25|131.38|129.18|131.45|129.25|131.38|129.18|0
1632912880000|2021-09-29 10:54:40|131.45|129.25|131.45|129.25|131.45|129.25|131.38|129.18|0
1632912900000|2021-09-29 10:55:00|131.42|129.22|131.45|129.25|131.45|129.25|131.42|129.22|0
1632912910000|2021-09-29 10:55:10|131.52|129.32|131.52|129.32|131.52|129.32|131.52|129.32|0
1632912920000|2021-09-29 10:55:20|131.45|129.25|131.45|129.25|131.45|129.25|131.45|129.25|0
1632912930000|2021-09-29 10:55:30|131.52|129.32|131.58|129.38|131.58|129.38|131.52|129.32|0
1632912990000|2021-09-29 10:56:30|131.65|129.45|131.65|129.45|131.65|129.45|131.65|129.45|0
1632913000000|2021-09-29 10:56:40|131.72|129.52|131.65|129.45|131.72|129.52|131.65|129.45|0
1632913010000|2021-09-29 10:56:50|131.58|129.38|131.65|129.45|131.65|129.45|131.58|129.38|0
1632913030000|2021-09-29 10:57:10|131.72|129.52|131.72|129.52|131.79|129.59|131.72|129.52|0
1632913040000|2021-09-29 10:57:20|131.79|129.59|131.79|129.59|131.79|129.59|131.79|129.59|0
1632913050000|2021-09-29 10:57:30|131.85|129.65|131.79|129.59|131.85|129.65|131.79|129.59|0
1632913060000|2021-09-29 10:57:40|131.78|129.58|131.78|129.58|131.78|129.58|131.78|129.58|0
1632913070000|2021-09-29 10:57:50|131.82|129.62|131.85|129.65|131.85|129.65|131.82|129.62|0
1632913090000|2021-09-29 10:58:10|131.92|129.72|131.92|129.72|131.92|129.72|131.85|129.65|0
1632913100000|2021-09-29 10:58:20|131.99|129.79|131.99|129.79|131.99|129.79|131.92|129.72|0
1632913110000|2021-09-29 10:58:30|131.92|129.72|131.99|129.79|131.99|129.79|131.92|129.72|0
1632913120000|2021-09-29 10:58:40|131.92|129.72|131.92|129.72|131.99|129.79|131.92|129.72|0
1632913130000|2021-09-29 10:58:50|131.99|129.79|131.96|129.76|131.99|129.79|131.96|129.76|0
1632913140000|2021-09-29 10:59:00|131.99|129.79|131.78|129.58|131.99|129.79|131.78|129.58|0
1632913150000|2021-09-29 10:59:10|131.72|129.52|131.85|129.65|131.85|129.65|131.65|129.45|0
1632913160000|2021-09-29 10:59:20|131.89|129.69|131.85|129.65|131.89|129.69|131.85|129.65|0
1632913170000|2021-09-29 10:59:30|131.92|129.72|131.99|129.79|131.99|129.79|131.85|129.65|0
1632913180000|2021-09-29 10:59:40|131.95|129.75|131.99|129.79|131.99|129.79|131.95|129.75|0
1632913190000|2021-09-29 10:59:50|131.92|129.72|131.99|129.79|131.99|129.79|131.92|129.72|0
1632913200000|2021-09-29 11:00:00|131.85|129.65|131.72|129.52|131.85|129.65|131.65|129.45|0
1632913210000|2021-09-29 11:00:10|131.68|129.48|131.45|129.25|131.68|129.48|131.45|129.25|0
1632913220000|2021-09-29 11:00:20|131.41|129.21|131.51|129.31|131.51|129.31|131.41|129.21|0
1632913230000|2021-09-29 11:00:30|131.58|129.38|131.51|129.31|131.58|129.38|131.51|129.31|0
1632913260000|2021-09-29 11:01:00|131.58|129.38|131.58|129.38|131.58|129.38|131.58|129.38|0
1632913270000|2021-09-29 11:01:10|131.62|129.42|131.58|129.38|131.62|129.42|131.58|129.38|0
1632913290000|2021-09-29 11:01:30|131.51|129.31|131.51|129.31|131.51|129.31|131.51|129.31|0
1632913300000|2021-09-29 11:01:40|131.55|129.35|131.58|129.38|131.58|129.38|131.55|129.35|0
1632913310000|2021-09-29 11:01:50|131.51|129.31|131.58|129.38|131.58|129.38|131.51|129.31|0
1632913320000|2021-09-29 11:02:00|131.51|129.31|131.51|129.31|131.51|129.31|131.51|129.31|0
1632913330000|2021-09-29 11:02:10|131.58|129.38|131.58|129.38|131.58|129.38|131.58|129.38|0
1632913340000|2021-09-29 11:02:20|131.44|129.24|131.58|129.38|131.58|129.38|131.44|129.24|0
1632913350000|2021-09-29 11:02:30|131.44|129.24|131.51|129.31|131.51|129.31|131.44|129.24|0
1632913360000|2021-09-29 11:02:40|131.44|129.24|131.44|129.24|131.44|129.24|131.44|129.24|0
1632913370000|2021-09-29 11:02:50|131.48|129.28|131.51|129.31|131.51|129.31|131.44|129.24|0
1632913380000|2021-09-29 11:03:00|131.58|129.38|131.58|129.38|131.58|129.38|131.58|129.38|0
1632913400000|2021-09-29 11:03:20|131.51|129.31|131.51|129.31|131.51|129.31|131.51|129.31|0
1632913410000|2021-09-29 11:03:30|131.58|129.38|131.58|129.38|131.58|129.38|131.58|129.38|0
1632913420000|2021-09-29 11:03:40|131.51|129.31|131.51|129.31|131.51|129.31|131.51|129.31|0
1632913430000|2021-09-29 11:03:50|131.55|129.35|131.58|129.38|131.58|129.38|131.55|129.35|0
1632913440000|2021-09-29 11:04:00|131.51|129.31|131.58|129.38|131.58|129.38|131.51|129.31|0
1632913460000|2021-09-29 11:04:20|131.65|129.45|131.61|129.41|131.65|129.45|131.58|129.38|0
1632913470000|2021-09-29 11:04:30|131.65|129.45|131.78|129.58|131.78|129.58|131.65|129.45|0
1632913480000|2021-09-29 11:04:40|131.85|129.65|131.85|129.65|131.85|129.65|131.85|129.65|0
1632913490000|2021-09-29 11:04:50|131.92|129.72|131.92|129.72|131.92|129.72|131.92|129.72|0
1632913500000|2021-09-29 11:05:00|131.85|129.65|131.71|129.51|131.85|129.65|131.71|129.51|0
1632913510000|2021-09-29 11:05:10|131.75|129.55|131.78|129.58|131.78|129.58|131.75|129.55|0
1632913550000|2021-09-29 11:05:50|131.71|129.51|131.71|129.51|131.71|129.51|131.71|129.51|0
1632913560000|2021-09-29 11:06:00|131.65|129.45|131.65|129.45|131.65|129.45|131.65|129.45|0
1632913570000|2021-09-29 11:06:10|131.58|129.38|131.58|129.38|131.58|129.38|131.58|129.38|0
1632913580000|2021-09-29 11:06:20|131.65|129.45|131.85|129.65|131.85|129.65|131.65|129.45|0
1632913590000|2021-09-29 11:06:30|131.92|129.72|131.92|129.72|131.92|129.72|131.92|129.72|0
1632913600000|2021-09-29 11:06:40|131.98|129.78|132.02|129.82|132.02|129.82|131.98|129.78|0
1632913610000|2021-09-29 11:06:50|131.98|129.78|131.98|129.78|132.05|129.85|131.98|129.78|0
1632913620000|2021-09-29 11:07:00|132.05|129.85|132.05|129.85|132.05|129.85|132.05|129.85|0
1632913630000|2021-09-29 11:07:10|132.12|129.92|132.19|129.99|132.19|129.99|132.12|129.92|0
1632913640000|2021-09-29 11:07:20|132.22|130.02|132.22|130.02|132.22|130.02|132.22|130.02|0
1632913650000|2021-09-29 11:07:30|132.32|130.12|132.32|130.12|132.39|130.19|132.32|130.12|0
1632913660000|2021-09-29 11:07:40|132.26|130.06|132.26|130.06|132.26|130.06|132.26|130.06|0
1632913670000|2021-09-29 11:07:50|132.39|130.19|132.39|130.19|132.46|130.26|132.39|130.19|0
1632913680000|2021-09-29 11:08:00|132.46|130.26|132.43|130.23|132.46|130.26|132.39|130.19|0
1632913690000|2021-09-29 11:08:10|132.46|130.26|132.53|130.33|132.53|130.33|132.46|130.26|0
1632913700000|2021-09-29 11:08:20|132.46|130.26|132.53|130.33|132.53|130.33|132.46|130.26|0
1632913710000|2021-09-29 11:08:30|132.59|130.39|132.59|130.39|132.59|130.39|132.59|130.39|0
1632913720000|2021-09-29 11:08:40|132.66|130.46|132.73|130.53|132.73|130.53|132.66|130.46|0
1632913730000|2021-09-29 11:08:50|132.7|130.5|132.8|130.6|132.8|130.6|132.7|130.5|0
1632913740000|2021-09-29 11:09:00|132.73|130.53|132.87|130.67|132.87|130.67|132.73|130.53|0
1632913750000|2021-09-29 11:09:10|133.07|130.87|133.14|130.94|133.14|130.94|133.07|130.87|0
1632913760000|2021-09-29 11:09:20|133.07|130.87|133|130.8|133.07|130.87|133|130.8|0
1632913770000|2021-09-29 11:09:30|133.04|130.84|133|130.8|133.07|130.87|133|130.8|0
1632913780000|2021-09-29 11:09:40|133.07|130.87|132.87|130.67|133.07|130.87|132.87|130.67|0
1632913790000|2021-09-29 11:09:50|132.8|130.6|132.87|130.67|132.87|130.67|132.8|130.6|0
1632913800000|2021-09-29 11:10:00|132.93|130.73|132.87|130.67|132.93|130.73|132.8|130.6|0
1632913810000|2021-09-29 11:10:10|132.8|130.6|132.8|130.6|132.8|130.6|132.8|130.6|0
1632913820000|2021-09-29 11:10:20|132.87|130.67|132.8|130.6|132.87|130.67|132.8|130.6|0
1632913830000|2021-09-29 11:10:30|132.83|130.63|132.73|130.53|132.87|130.67|132.73|130.53|0
1632913840000|2021-09-29 11:10:40|132.77|130.57|132.8|130.6|132.8|130.6|132.77|130.57|0
1632913850000|2021-09-29 11:10:50|132.73|130.53|132.73|130.53|132.73|130.53|132.73|130.53|0
1632913860000|2021-09-29 11:11:00|132.8|130.6|132.8|130.6|132.8|130.6|132.73|130.53|0
1632913870000|2021-09-29 11:11:10|132.87|130.67|132.87|130.67|132.87|130.67|132.87|130.67|0
1632913880000|2021-09-29 11:11:20|132.93|130.73|132.87|130.67|132.93|130.73|132.87|130.67|0
1632913900000|2021-09-29 11:11:40|132.8|130.6|132.8|130.6|132.8|130.6|132.8|130.6|0
1632913910000|2021-09-29 11:11:50|132.73|130.53|132.66|130.46|132.73|130.53|132.59|130.39|0
1632913920000|2021-09-29 11:12:00|132.59|130.39|132.49|130.29|132.59|130.39|132.49|130.29|0
1632913930000|2021-09-29 11:12:10|132.52|130.32|132.52|130.32|132.52|130.32|132.52|130.32|0
1632913940000|2021-09-29 11:12:20|132.59|130.39|132.59|130.39|132.59|130.39|132.59|130.39|0
1632913960000|2021-09-29 11:12:40|132.52|130.32|132.52|130.32|132.52|130.32|132.52|130.32|0
1632913970000|2021-09-29 11:12:50|132.46|130.26|132.52|130.32|132.52|130.32|132.46|130.26|0
1632913980000|2021-09-29 11:13:00|132.49|130.29|132.73|130.53|132.73|130.53|132.46|130.26|0
1632913990000|2021-09-29 11:13:10|132.8|130.6|132.73|130.53|132.8|130.6|132.73|130.53|0
1632914000000|2021-09-29 11:13:20|132.87|130.67|132.8|130.6|132.87|130.67|132.8|130.6|0
1632914010000|2021-09-29 11:13:30|132.83|130.63|132.73|130.53|132.83|130.63|132.73|130.53|0
1632914020000|2021-09-29 11:13:40|132.8|130.6|132.66|130.46|132.8|130.6|132.66|130.46|0
1632914030000|2021-09-29 11:13:50|132.73|130.53|132.73|130.53|132.73|130.53|132.7|130.5|0
1632914040000|2021-09-29 11:14:00|132.8|130.6|132.8|130.6|132.86|130.66|132.73|130.53|0
1632914060000|2021-09-29 11:14:20|132.73|130.53|132.66|130.46|132.73|130.53|132.66|130.46|0
1632914070000|2021-09-29 11:14:30|132.73|130.53|132.66|130.46|132.73|130.53|132.66|130.46|0
1632914080000|2021-09-29 11:14:40|132.73|130.53|132.73|130.53|132.73|130.53|132.73|130.53|0
1632914090000|2021-09-29 11:14:50|132.8|130.6|132.86|130.66|132.86|130.66|132.8|130.6|0
1632914100000|2021-09-29 11:15:00|132.8|130.6|132.8|130.6|132.8|130.6|132.8|130.6|0
1632914110000|2021-09-29 11:15:10|132.73|130.53|132.59|130.39|132.73|130.53|132.59|130.39|0
1632914120000|2021-09-29 11:15:20|132.66|130.46|132.52|130.32|132.66|130.46|132.52|130.32|0
1632914130000|2021-09-29 11:15:30|132.49|130.29|132.52|130.32|132.52|130.32|132.49|130.29|0
1632914140000|2021-09-29 11:15:40|132.59|130.39|132.59|130.39|132.59|130.39|132.59|130.39|0
1632914150000|2021-09-29 11:15:50|132.66|130.46|132.8|130.6|132.8|130.6|132.66|130.46|0
1632914160000|2021-09-29 11:16:00|132.73|130.53|132.8|130.6|132.8|130.6|132.73|130.53|0
1632914170000|2021-09-29 11:16:10|132.86|130.66|132.86|130.66|132.93|130.73|132.86|130.66|0
1632914180000|2021-09-29 11:16:20|132.93|130.73|132.97|130.77|132.97|130.77|132.93|130.73|0
1632914190000|2021-09-29 11:16:30|133.07|130.87|133.14|130.94|133.14|130.94|133.07|130.87|0
1632914210000|2021-09-29 11:16:50|133.2|131|133.07|130.87|133.2|131|133.07|130.87|0
1632914220000|2021-09-29 11:17:00|133.14|130.94|133.34|131.14|133.34|131.14|133.14|130.94|0
1632914230000|2021-09-29 11:17:10|133.27|131.07|133.27|131.07|133.31|131.11|133.27|131.07|0
1632914240000|2021-09-29 11:17:20|133.2|131|133.34|131.14|133.34|131.14|133.2|131|0
1632914250000|2021-09-29 11:17:30|133.41|131.21|133.24|131.04|133.48|131.28|133.24|131.04|0
1632914260000|2021-09-29 11:17:40|133.2|131|133.41|131.21|133.41|131.21|133.2|131|0
1632914270000|2021-09-29 11:17:50|133.38|131.18|133.48|131.28|133.55|131.35|133.38|131.18|0
1632914280000|2021-09-29 11:18:00|133.58|131.38|133.65|131.45|133.65|131.45|133.58|131.38|0
1632914290000|2021-09-29 11:18:10|133.55|131.35|133.68|131.48|133.68|131.48|133.55|131.35|0
1632914300000|2021-09-29 11:18:20|133.75|131.55|133.68|131.48|133.75|131.55|133.68|131.48|0
1632914310000|2021-09-29 11:18:30|133.65|131.45|133.61|131.41|133.68|131.48|133.55|131.35|0
1632914320000|2021-09-29 11:18:40|133.55|131.35|133.55|131.35|133.55|131.35|133.55|131.35|0
1632914330000|2021-09-29 11:18:50|133.48|131.28|133.41|131.21|133.48|131.28|133.41|131.21|0
1632914340000|2021-09-29 11:19:00|133.34|131.14|133.41|131.21|133.41|131.21|133.34|131.14|0
1632914350000|2021-09-29 11:19:10|133.34|131.14|133.34|131.14|133.41|131.21|133.34|131.14|0
1632914360000|2021-09-29 11:19:20|133.41|131.21|133.34|131.14|133.41|131.21|133.34|131.14|0
1632914370000|2021-09-29 11:19:30|133.31|131.11|133.2|131|133.31|131.11|133.2|131|0
1632914390000|2021-09-29 11:19:50|133.24|131.04|133.34|131.14|133.34|131.14|133.2|131|0
1632914400000|2021-09-29 11:20:00|133.27|131.07|133.41|131.21|133.41|131.21|133.27|131.07|0
1632914410000|2021-09-29 11:20:10|133.34|131.14|133.2|131|133.34|131.14|133.2|131|0
1632914420000|2021-09-29 11:20:20|133.07|130.87|133.07|130.87|133.07|130.87|133.07|130.87|0
1632914430000|2021-09-29 11:20:30|133.13|130.93|133.13|130.93|133.13|130.93|133.07|130.87|0
1632914440000|2021-09-29 11:20:40|133.07|130.87|133.07|130.87|133.13|130.93|133.07|130.87|0
1632914450000|2021-09-29 11:20:50|133|130.8|133.1|130.9|133.13|130.93|133|130.8|0
1632914460000|2021-09-29 11:21:00|133.07|130.87|133.07|130.87|133.07|130.87|133|130.8|0
1632914470000|2021-09-29 11:21:10|133.13|130.93|133.13|130.93|133.13|130.93|133.07|130.87|0
1632914480000|2021-09-29 11:21:20|133.34|131.14|133.37|131.17|133.37|131.17|133.34|131.14|0
1632914490000|2021-09-29 11:21:30|133.34|131.14|133.34|131.14|133.34|131.14|133.27|131.07|0
1632914500000|2021-09-29 11:21:40|133.27|131.07|133.27|131.07|133.27|131.07|133.27|131.07|0
1632914520000|2021-09-29 11:22:00|133.2|131|133.2|131|133.27|131.07|133.2|131|0
1632914530000|2021-09-29 11:22:10|133.07|130.87|133.07|130.87|133.07|130.87|133.07|130.87|0
1632914540000|2021-09-29 11:22:20|133|130.8|132.93|130.73|133|130.8|132.93|130.73|0
1632914550000|2021-09-29 11:22:30|132.86|130.66|132.79|130.59|132.86|130.66|132.79|130.59|0
1632914560000|2021-09-29 11:22:40|132.9|130.7|132.86|130.66|132.9|130.7|132.86|130.66|0
1632914570000|2021-09-29 11:22:50|132.93|130.73|133|130.8|133.07|130.87|132.93|130.73|0
1632914580000|2021-09-29 11:23:00|133.07|130.87|133|130.8|133.13|130.93|133|130.8|0
1632914590000|2021-09-29 11:23:10|132.9|130.7|132.83|130.63|132.9|130.7|132.83|130.63|0
1632914600000|2021-09-29 11:23:20|132.93|130.73|132.93|130.73|133|130.8|132.93|130.73|0
1632914610000|2021-09-29 11:23:30|132.96|130.76|132.96|130.76|132.96|130.76|132.96|130.76|0
1632914620000|2021-09-29 11:23:40|132.93|130.73|132.93|130.73|132.93|130.73|132.86|130.66|0
1632914630000|2021-09-29 11:23:50|132.9|130.7|133|130.8|133|130.8|132.9|130.7|0
1632914640000|2021-09-29 11:24:00|132.93|130.73|132.86|130.66|132.93|130.73|132.86|130.66|0
1632914650000|2021-09-29 11:24:10|132.9|130.7|133|130.8|133|130.8|132.9|130.7|0
1632914660000|2021-09-29 11:24:20|132.96|130.76|132.96|130.76|133|130.8|132.96|130.76|0
1632914670000|2021-09-29 11:24:30|133|130.8|133|130.8|133|130.8|133|130.8|0
1632914680000|2021-09-29 11:24:40|133.06|130.86|133.06|130.86|133.06|130.86|133.03|130.83|0
1632914690000|2021-09-29 11:24:50|133|130.8|133.17|130.97|133.17|130.97|133|130.8|0
1632914700000|2021-09-29 11:25:00|133.2|131|133.41|131.21|133.41|131.21|133.2|131|0
1632914710000|2021-09-29 11:25:10|133.34|131.14|133.34|131.14|133.34|131.14|133.34|131.14|0
1632914720000|2021-09-29 11:25:20|133.37|131.17|133.34|131.14|133.37|131.17|133.34|131.14|0
1632914730000|2021-09-29 11:25:30|133.37|131.17|133.37|131.17|133.37|131.17|133.37|131.17|0
1632914740000|2021-09-29 11:25:40|133.34|131.14|133.37|131.17|133.41|131.21|133.34|131.14|0
1632914750000|2021-09-29 11:25:50|133.34|131.14|133.34|131.14|133.34|131.14|133.34|131.14|0
1632914760000|2021-09-29 11:26:00|133.2|131|133.37|131.17|133.37|131.17|133.2|131|0
1632914770000|2021-09-29 11:26:10|133.34|131.14|133.37|131.17|133.37|131.17|133.34|131.14|0
1632914780000|2021-09-29 11:26:20|133.34|131.14|133.2|131|133.34|131.14|133.2|131|0
1632914790000|2021-09-29 11:26:30|133.27|131.07|133.2|131|133.27|131.07|133.13|130.93|0
1632914800000|2021-09-29 11:26:40|133.06|130.86|133.06|130.86|133.13|130.93|133.06|130.86|0
1632914820000|2021-09-29 11:27:00|133.03|130.83|132.99|130.79|133.06|130.86|132.99|130.79|0
1632914830000|2021-09-29 11:27:10|133.06|130.86|133.06|130.86|133.06|130.86|133.06|130.86|0
1632914840000|2021-09-29 11:27:20|133.03|130.83|132.99|130.79|133.03|130.83|132.99|130.79|0
1632914850000|2021-09-29 11:27:30|132.93|130.73|132.93|130.73|132.99|130.79|132.93|130.73|0
1632914860000|2021-09-29 11:27:40|132.86|130.66|132.93|130.73|132.93|130.73|132.86|130.66|0
1632914880000|2021-09-29 11:28:00|132.99|130.79|132.93|130.73|132.99|130.79|132.93|130.73|0
1632914890000|2021-09-29 11:28:10|132.96|130.76|132.93|130.73|132.99|130.79|132.93|130.73|0
1632914910000|2021-09-29 11:28:30|132.86|130.66|132.86|130.66|132.86|130.66|132.86|130.66|0
1632914920000|2021-09-29 11:28:40|132.82|130.62|132.79|130.59|132.86|130.66|132.79|130.59|0
1632914930000|2021-09-29 11:28:50|132.86|130.66|132.86|130.66|132.86|130.66|132.86|130.66|0
1632914940000|2021-09-29 11:29:00|132.93|130.73|132.93|130.73|132.99|130.79|132.93|130.73|0
1632914950000|2021-09-29 11:29:10|132.96|130.76|132.93|130.73|132.96|130.76|132.93|130.73|0
1632914960000|2021-09-29 11:29:20|132.86|130.66|132.86|130.66|132.86|130.66|132.86|130.66|0
1632914970000|2021-09-29 11:29:30|132.79|130.59|132.79|130.59|132.79|130.59|132.79|130.59|0
1632914980000|2021-09-29 11:29:40|132.82|130.62|132.79|130.59|132.82|130.62|132.79|130.59|0
1632915000000|2021-09-29 11:30:00|132.86|130.66|132.96|130.76|132.99|130.79|132.86|130.66|0
1632915010000|2021-09-29 11:30:10|132.99|130.79|132.86|130.66|132.99|130.79|132.86|130.66|0
1632915020000|2021-09-29 11:30:20|132.93|130.73|132.92|130.72|132.93|130.73|132.86|130.66|0
1632915040000|2021-09-29 11:30:40|132.99|130.79|133.06|130.86|133.06|130.86|132.99|130.79|0
1632915050000|2021-09-29 11:30:50|132.99|130.79|132.99|130.79|132.99|130.79|132.99|130.79|0
1632915080000|2021-09-29 11:31:20|132.92|130.72|132.92|130.72|132.99|130.79|132.92|130.72|0
1632915090000|2021-09-29 11:31:30|132.86|130.66|132.79|130.59|132.86|130.66|132.79|130.59|0
1632915100000|2021-09-29 11:31:40|132.92|130.72|132.92|130.72|132.92|130.72|132.86|130.66|0
1632915110000|2021-09-29 11:31:50|132.99|130.79|132.92|130.72|132.99|130.79|132.92|130.72|0
1632915120000|2021-09-29 11:32:00|132.99|130.79|132.99|130.79|132.99|130.79|132.99|130.79|0
1632915130000|2021-09-29 11:32:10|132.96|130.76|132.92|130.72|132.99|130.79|132.92|130.72|0
1632915140000|2021-09-29 11:32:20|132.89|130.69|132.92|130.72|132.92|130.72|132.86|130.66|0
1632915150000|2021-09-29 11:32:30|132.86|130.66|132.79|130.59|132.92|130.72|132.79|130.59|0
1632915160000|2021-09-29 11:32:40|132.72|130.52|132.62|130.42|132.72|130.52|132.62|130.42|0
1632915170000|2021-09-29 11:32:50|132.58|130.38|132.65|130.45|132.65|130.45|132.58|130.38|0
1632915180000|2021-09-29 11:33:00|132.58|130.38|132.58|130.38|132.58|130.38|132.58|130.38|0
1632915190000|2021-09-29 11:33:10|132.62|130.42|132.58|130.38|132.65|130.45|132.58|130.38|0
1632915200000|2021-09-29 11:33:20|132.45|130.25|132.38|130.18|132.45|130.25|132.38|130.18|0
1632915210000|2021-09-29 11:33:30|132.24|130.04|132.31|130.11|132.31|130.11|132.17|129.97|0
1632915220000|2021-09-29 11:33:40|132.24|130.04|132.24|130.04|132.24|130.04|132.24|130.04|0
1632915230000|2021-09-29 11:33:50|132.17|129.97|132.24|130.04|132.24|130.04|132.17|129.97|0
1632915240000|2021-09-29 11:34:00|132.17|129.97|132.11|129.91|132.17|129.97|132.11|129.91|0
1632915250000|2021-09-29 11:34:10|132.17|129.97|132.17|129.97|132.17|129.97|132.17|129.97|0
1632915260000|2021-09-29 11:34:20|132.24|130.04|132.24|130.04|132.24|130.04|132.24|130.04|0
1632915270000|2021-09-29 11:34:30|132.17|129.97|132.17|129.97|132.24|130.04|132.17|129.97|0
1632915280000|2021-09-29 11:34:40|132.11|129.91|132.17|129.97|132.17|129.97|132.11|129.91|0
1632915290000|2021-09-29 11:34:50|132.24|130.04|132.24|130.04|132.24|130.04|132.24|130.04|0
1632915300000|2021-09-29 11:35:00|132.31|130.11|132.24|130.04|132.31|130.11|132.24|130.04|0
1632915340000|2021-09-29 11:35:40|132.31|130.11|132.45|130.25|132.45|130.25|132.31|130.11|0
1632915350000|2021-09-29 11:35:50|132.41|130.21|132.41|130.21|132.41|130.21|132.41|130.21|0
1632915360000|2021-09-29 11:36:00|132.45|130.25|132.45|130.25|132.45|130.25|132.38|130.18|0
1632915370000|2021-09-29 11:36:10|132.41|130.21|132.58|130.38|132.58|130.38|132.38|130.18|0
1632915380000|2021-09-29 11:36:20|132.51|130.31|132.51|130.31|132.51|130.31|132.51|130.31|0
1632915400000|2021-09-29 11:36:40|132.58|130.38|132.65|130.45|132.65|130.45|132.58|130.38|0
1632915410000|2021-09-29 11:36:50|132.58|130.38|132.58|130.38|132.58|130.38|132.58|130.38|0
1632915420000|2021-09-29 11:37:00|132.65|130.45|132.72|130.52|132.72|130.52|132.65|130.45|0
1632915430000|2021-09-29 11:37:10|132.75|130.55|132.75|130.55|132.75|130.55|132.75|130.55|0
1632915440000|2021-09-29 11:37:20|132.72|130.52|132.65|130.45|132.72|130.52|132.65|130.45|0
1632915450000|2021-09-29 11:37:30|132.72|130.52|132.79|130.59|132.79|130.59|132.72|130.52|0
1632915460000|2021-09-29 11:37:40|132.85|130.65|132.92|130.72|132.92|130.72|132.85|130.65|0
1632915470000|2021-09-29 11:37:50|132.99|130.79|132.92|130.72|132.99|130.79|132.92|130.72|0
1632915500000|2021-09-29 11:38:20|132.99|130.79|132.99|130.79|132.99|130.79|132.99|130.79|0
1632915510000|2021-09-29 11:38:30|133.06|130.86|133.19|130.99|133.19|130.99|133.06|130.86|0
1632915520000|2021-09-29 11:38:40|133.3|131.1|133.54|131.34|133.54|131.34|133.3|131.1|0
1632915530000|2021-09-29 11:38:50|133.6|131.4|133.81|131.61|133.81|131.61|133.6|131.4|0
1632915540000|2021-09-29 11:39:00|133.88|131.68|134.09|131.89|134.15|131.95|133.88|131.68|0
1632915550000|2021-09-29 11:39:10|134.22|132.02|134.15|131.95|134.22|132.02|134.15|131.95|0
1632915560000|2021-09-29 11:39:20|134.08|131.88|134.15|131.95|134.22|132.02|134.08|131.88|0
1632915570000|2021-09-29 11:39:30|134.29|132.09|134.5|132.3|134.5|132.3|134.22|132.02|0
1632915580000|2021-09-29 11:39:40|134.36|132.16|134.5|132.3|134.5|132.3|134.36|132.16|0
1632915590000|2021-09-29 11:39:50|134.64|132.44|134.36|132.16|134.64|132.44|134.36|132.16|0
1632915600000|2021-09-29 11:40:00|134.29|132.09|134.08|131.88|134.29|132.09|134.08|131.88|0
1632915610000|2021-09-29 11:40:10|134.29|132.09|134.22|132.02|134.29|132.09|134.22|132.02|0
1632915620000|2021-09-29 11:40:20|134.15|131.95|134.22|132.02|134.29|132.09|134.15|131.95|0
1632915630000|2021-09-29 11:40:30|134.08|131.88|133.95|131.75|134.08|131.88|133.95|131.75|0
1632915640000|2021-09-29 11:40:40|133.81|131.61|133.67|131.47|133.88|131.68|133.67|131.47|0
1632915650000|2021-09-29 11:40:50|133.6|131.4|133.6|131.4|133.67|131.47|133.6|131.4|0
1632915660000|2021-09-29 11:41:00|133.74|131.54|133.74|131.54|133.74|131.54|133.74|131.54|0
1632915670000|2021-09-29 11:41:10|133.67|131.47|133.54|131.34|133.74|131.54|133.54|131.34|0
1632915680000|2021-09-29 11:41:20|133.47|131.27|133.4|131.2|133.47|131.27|133.4|131.2|0
1632915690000|2021-09-29 11:41:30|133.37|131.17|133.4|131.2|133.4|131.2|133.37|131.17|0
1632915700000|2021-09-29 11:41:40|133.47|131.27|133.78|131.58|133.78|131.58|133.47|131.27|0
1632915710000|2021-09-29 11:41:50|133.74|131.54|133.67|131.47|133.74|131.54|133.67|131.47|0
1632915720000|2021-09-29 11:42:00|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1632915730000|2021-09-29 11:42:10|133.67|131.47|133.53|131.33|133.67|131.47|133.53|131.33|0
1632915740000|2021-09-29 11:42:20|133.47|131.27|133.53|131.33|133.53|131.33|133.47|131.27|0
1632915750000|2021-09-29 11:42:30|133.47|131.27|133.53|131.33|133.53|131.33|133.47|131.27|0
1632915760000|2021-09-29 11:42:40|133.47|131.27|133.4|131.2|133.47|131.27|133.33|131.13|0
1632915770000|2021-09-29 11:42:50|133.47|131.27|133.47|131.27|133.47|131.27|133.47|131.27|0
1632915780000|2021-09-29 11:43:00|133.67|131.47|133.81|131.61|133.81|131.61|133.67|131.47|0
1632915790000|2021-09-29 11:43:10|133.88|131.68|133.81|131.61|133.95|131.75|133.81|131.61|0
1632915800000|2021-09-29 11:43:20|133.88|131.68|133.88|131.68|133.88|131.68|133.81|131.61|0
1632915810000|2021-09-29 11:43:30|134.01|131.81|133.95|131.75|134.01|131.81|133.95|131.75|0
1632915830000|2021-09-29 11:43:50|133.88|131.68|133.74|131.54|133.88|131.68|133.74|131.54|0
1632915840000|2021-09-29 11:44:00|133.67|131.47|133.57|131.37|133.67|131.47|133.57|131.37|0
1632915850000|2021-09-29 11:44:10|133.6|131.4|133.6|131.4|133.67|131.47|133.6|131.4|0
1632915860000|2021-09-29 11:44:20|133.67|131.47|133.67|131.47|133.67|131.47|133.67|131.47|0
1632915870000|2021-09-29 11:44:30|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1632915880000|2021-09-29 11:44:40|133.53|131.33|133.53|131.33|133.53|131.33|133.53|131.33|0
1632915890000|2021-09-29 11:44:50|133.4|131.2|133.43|131.23|133.43|131.23|133.4|131.2|0
1632915900000|2021-09-29 11:45:00|133.4|131.2|133.53|131.33|133.53|131.33|133.4|131.2|0
1632915910000|2021-09-29 11:45:10|133.67|131.47|133.46|131.26|133.71|131.51|133.46|131.26|0
1632915920000|2021-09-29 11:45:20|133.53|131.33|133.67|131.47|133.67|131.47|133.53|131.33|0
1632915930000|2021-09-29 11:45:30|133.64|131.44|133.74|131.54|133.74|131.54|133.64|131.44|0
1632915940000|2021-09-29 11:45:40|133.67|131.47|133.46|131.26|133.67|131.47|133.46|131.26|0
1632915950000|2021-09-29 11:45:50|133.53|131.33|133.4|131.2|133.53|131.33|133.4|131.2|0
1632915960000|2021-09-29 11:46:00|133.36|131.16|133.33|131.13|133.36|131.16|133.26|131.06|0
1632915970000|2021-09-29 11:46:10|133.26|131.06|133.33|131.13|133.33|131.13|133.26|131.06|0
1632915980000|2021-09-29 11:46:20|133.29|131.09|133.29|131.09|133.29|131.09|133.26|131.06|0
1632915990000|2021-09-29 11:46:30|133.26|131.06|133.19|130.99|133.26|131.06|133.19|130.99|0
1632916000000|2021-09-29 11:46:40|133.05|130.85|133.05|130.85|133.05|130.85|133.05|130.85|0
1632916010000|2021-09-29 11:46:50|133.12|130.92|133.23|131.03|133.33|131.13|133.12|130.92|0
1632916020000|2021-09-29 11:47:00|133.26|131.06|133.12|130.92|133.26|131.06|133.12|130.92|0
1632916030000|2021-09-29 11:47:10|133.16|130.96|133.26|131.06|133.33|131.13|133.12|130.92|0
1632916040000|2021-09-29 11:47:20|133.19|130.99|133.19|130.99|133.19|130.99|133.19|130.99|0
1632916050000|2021-09-29 11:47:30|133.16|130.96|133.39|131.19|133.39|131.19|133.16|130.96|0
1632916060000|2021-09-29 11:47:40|133.26|131.06|133.26|131.06|133.26|131.06|133.26|131.06|0
1632916070000|2021-09-29 11:47:50|133.29|131.09|133.26|131.06|133.29|131.09|133.26|131.06|0
1632916080000|2021-09-29 11:48:00|134.18|131.98|134.18|131.98|134.18|131.98|134.18|131.98|0
1632916090000|2021-09-29 11:48:10|134.25|132.05|134.32|132.12|134.32|132.12|134.25|132.05|0
1632916100000|2021-09-29 11:48:20|134.39|132.19|134.39|132.19|134.39|132.19|134.39|132.19|0
1632916110000|2021-09-29 11:48:30|134.32|132.12|134.32|132.12|134.39|132.19|134.32|132.12|0
1632916120000|2021-09-29 11:48:40|134.39|132.19|134.32|132.12|134.39|132.19|134.32|132.12|0
1632916130000|2021-09-29 11:48:50|134.39|132.19|134.32|132.12|134.39|132.19|134.32|132.12|0
1632916140000|2021-09-29 11:49:00|134.39|132.19|134.45|132.25|134.45|132.25|134.39|132.19|0
1632916150000|2021-09-29 11:49:10|134.39|132.19|134.39|132.19|134.45|132.25|134.32|132.12|0
1632916160000|2021-09-29 11:49:20|134.32|132.12|134.32|132.12|134.32|132.12|134.32|132.12|0
1632916170000|2021-09-29 11:49:30|134.39|132.19|134.25|132.05|134.45|132.25|134.25|132.05|0
1632916180000|2021-09-29 11:49:40|134.32|132.12|134.18|131.98|134.32|132.12|134.18|131.98|0
1632916190000|2021-09-29 11:49:50|134.25|132.05|134.18|131.98|134.25|132.05|134.18|131.98|0
1632916200000|2021-09-29 11:50:00|134.25|132.05|134.25|132.05|134.25|132.05|134.18|131.98|0
1632916210000|2021-09-29 11:50:10|134.18|131.98|134.11|131.91|134.18|131.98|134.11|131.91|0
1632916220000|2021-09-29 11:50:20|134.04|131.84|133.97|131.77|134.04|131.84|133.97|131.77|0
1632916230000|2021-09-29 11:50:30|133.91|131.71|133.97|131.77|133.97|131.77|133.91|131.71|0
1632916240000|2021-09-29 11:50:40|133.84|131.64|133.77|131.57|133.84|131.64|133.7|131.5|0
1632916250000|2021-09-29 11:50:50|133.7|131.5|133.7|131.5|133.77|131.57|133.7|131.5|0
1632916260000|2021-09-29 11:51:00|133.77|131.57|133.97|131.77|133.97|131.77|133.77|131.57|0
1632916270000|2021-09-29 11:51:10|134.11|131.91|133.9|131.7|134.11|131.91|133.84|131.64|0
1632916280000|2021-09-29 11:51:20|133.84|131.64|133.9|131.7|133.9|131.7|133.84|131.64|0
1632916290000|2021-09-29 11:51:30|133.94|131.74|133.97|131.77|133.97|131.77|133.9|131.7|0
1632916300000|2021-09-29 11:51:40|133.9|131.7|134.04|131.84|134.04|131.84|133.9|131.7|0
1632916310000|2021-09-29 11:51:50|134.08|131.88|134.11|131.91|134.11|131.91|134.08|131.88|0
1632916320000|2021-09-29 11:52:00|134.04|131.84|133.84|131.64|134.04|131.84|133.84|131.64|0
1632916330000|2021-09-29 11:52:10|133.9|131.7|133.97|131.77|133.97|131.77|133.9|131.7|0
1632916340000|2021-09-29 11:52:20|133.9|131.7|133.9|131.7|133.9|131.7|133.9|131.7|0
1632916350000|2021-09-29 11:52:30|133.77|131.57|133.7|131.5|133.77|131.57|133.7|131.5|0
1632916380000|2021-09-29 11:53:00|133.73|131.53|133.77|131.57|133.77|131.57|133.73|131.53|0
1632916390000|2021-09-29 11:53:10|133.84|131.64|133.84|131.64|133.87|131.67|133.84|131.64|0
1632916410000|2021-09-29 11:53:30|133.87|131.67|133.84|131.64|133.87|131.67|133.84|131.64|0
1632916420000|2021-09-29 11:53:40|133.87|131.67|133.9|131.7|133.97|131.77|133.87|131.67|0
1632916430000|2021-09-29 11:53:50|133.84|131.64|133.84|131.64|133.9|131.7|133.84|131.64|0
1632916450000|2021-09-29 11:54:10|133.9|131.7|133.9|131.7|133.94|131.74|133.9|131.7|0
1632916460000|2021-09-29 11:54:20|133.94|131.74|133.9|131.7|133.94|131.74|133.9|131.7|0
1632916470000|2021-09-29 11:54:30|133.83|131.63|133.83|131.63|133.83|131.63|133.83|131.63|0
1632916480000|2021-09-29 11:54:40|133.77|131.57|133.77|131.57|133.77|131.57|133.77|131.57|0
1632916500000|2021-09-29 11:55:00|133.83|131.63|133.83|131.63|133.83|131.63|133.83|131.63|0
1632916510000|2021-09-29 11:55:10|133.97|131.77|133.7|131.5|133.97|131.77|133.7|131.5|0
1632916520000|2021-09-29 11:55:20|133.77|131.57|133.77|131.57|133.83|131.63|133.77|131.57|0
1632916530000|2021-09-29 11:55:30|133.8|131.6|133.73|131.53|133.8|131.6|133.73|131.53|0
1632916540000|2021-09-29 11:55:40|133.77|131.57|133.77|131.57|133.77|131.57|133.7|131.5|0
1632916620000|2021-09-29 11:57:00|133.73|131.53|133.63|131.43|133.73|131.53|133.56|131.36|0
1632916630000|2021-09-29 11:57:10|133.56|131.36|133.49|131.29|133.56|131.36|133.49|131.29|0
1632916640000|2021-09-29 11:57:20|133.42|131.22|133.29|131.09|133.42|131.22|133.29|131.09|0
1632916650000|2021-09-29 11:57:30|133.42|131.22|133.29|131.09|133.42|131.22|133.29|131.09|0
1632916660000|2021-09-29 11:57:40|133.42|131.22|133.42|131.22|133.42|131.22|133.42|131.22|0
1632916670000|2021-09-29 11:57:50|133.36|131.16|133.56|131.36|133.56|131.36|133.36|131.16|0
1632916680000|2021-09-29 11:58:00|133.49|131.29|133.63|131.43|133.7|131.5|133.49|131.29|0
1632916690000|2021-09-29 11:58:10|133.7|131.5|133.83|131.63|133.83|131.63|133.7|131.5|0
1632916700000|2021-09-29 11:58:20|133.76|131.56|133.83|131.63|133.83|131.63|133.76|131.56|0
1632916720000|2021-09-29 11:58:40|133.87|131.67|133.9|131.7|134.04|131.84|133.83|131.63|0
1632916730000|2021-09-29 11:58:50|133.83|131.63|133.97|131.77|133.97|131.77|133.83|131.63|0
1632916740000|2021-09-29 11:59:00|134.07|131.87|133.9|131.7|134.07|131.87|133.9|131.7|0
1632916750000|2021-09-29 11:59:10|133.97|131.77|134.04|131.84|134.04|131.84|133.9|131.7|0
1632916770000|2021-09-29 11:59:30|133.97|131.77|134|131.8|134|131.8|133.97|131.77|0
1632916780000|2021-09-29 11:59:40|133.97|131.77|133.83|131.63|133.97|131.77|133.83|131.63|0
1632916800000|2021-09-29 12:00:00|133.8|131.6|134.04|131.84|134.04|131.84|133.8|131.6|0
1632916810000|2021-09-29 12:00:10|134|131.8|133.76|131.56|134.04|131.84|133.76|131.56|0
1632916820000|2021-09-29 12:00:20|133.83|131.63|133.76|131.56|133.83|131.63|133.76|131.56|0
1632916830000|2021-09-29 12:00:30|133.7|131.5|133.76|131.56|133.76|131.56|133.7|131.5|0
1632916840000|2021-09-29 12:00:40|133.7|131.5|133.56|131.36|133.7|131.5|133.56|131.36|0
1632916850000|2021-09-29 12:00:50|133.63|131.43|133.7|131.5|133.7|131.5|133.63|131.43|0
1632916860000|2021-09-29 12:01:00|133.56|131.36|133.56|131.36|133.56|131.36|133.42|131.22|0
1632916870000|2021-09-29 12:01:10|133.49|131.29|133.63|131.43|133.63|131.43|133.49|131.29|0
1632916880000|2021-09-29 12:01:20|133.56|131.36|133.42|131.22|133.63|131.43|133.42|131.22|0
1632916890000|2021-09-29 12:01:30|133.29|131.09|133.15|130.95|133.29|131.09|133.08|130.88|0
1632916900000|2021-09-29 12:01:40|133.08|130.88|133.15|130.95|133.29|131.09|133.08|130.88|0
1632916910000|2021-09-29 12:01:50|133.08|130.88|133.08|130.88|133.15|130.95|133.08|130.88|0
1632916920000|2021-09-29 12:02:00|133.15|130.95|133.22|131.02|133.22|131.02|133.15|130.95|0
1632916930000|2021-09-29 12:02:10|133.15|130.95|133.35|131.15|133.35|131.15|133.15|130.95|0
1632916940000|2021-09-29 12:02:20|133.29|131.09|133.15|130.95|133.29|131.09|133.15|130.95|0
1632916950000|2021-09-29 12:02:30|133.22|131.02|133.22|131.02|133.22|131.02|133.15|130.95|0
1632916960000|2021-09-29 12:02:40|133.28|131.08|133.28|131.08|133.28|131.08|133.28|131.08|0
1632916970000|2021-09-29 12:02:50|133.35|131.15|133.28|131.08|133.35|131.15|133.28|131.08|0
1632916980000|2021-09-29 12:03:00|133.35|131.15|133.35|131.15|133.35|131.15|133.35|131.15|0
1632916990000|2021-09-29 12:03:10|133.42|131.22|133.49|131.29|133.56|131.36|133.42|131.22|0
1632917000000|2021-09-29 12:03:20|133.56|131.36|133.56|131.36|133.56|131.36|133.56|131.36|0
1632917010000|2021-09-29 12:03:30|133.49|131.29|133.49|131.29|133.49|131.29|133.49|131.29|0
1632917020000|2021-09-29 12:03:40|133.56|131.36|133.56|131.36|133.63|131.43|133.56|131.36|0
1632917030000|2021-09-29 12:03:50|133.49|131.29|133.56|131.36|133.59|131.39|133.49|131.29|0
1632917050000|2021-09-29 12:04:10|133.59|131.39|133.63|131.43|133.63|131.43|133.59|131.39|0
1632917060000|2021-09-29 12:04:20|133.56|131.36|133.56|131.36|133.56|131.36|133.56|131.36|0
1632917070000|2021-09-29 12:04:30|133.63|131.43|133.49|131.29|133.63|131.43|133.49|131.29|0
1632917080000|2021-09-29 12:04:40|133.42|131.22|133.35|131.15|133.42|131.22|133.28|131.08|0
1632917090000|2021-09-29 12:04:50|133.42|131.22|133.42|131.22|133.49|131.29|133.42|131.22|0
1632917100000|2021-09-29 12:05:00|133.49|131.29|133.56|131.36|133.62|131.42|133.49|131.29|0
1632917110000|2021-09-29 12:05:10|133.42|131.22|133.42|131.22|133.42|131.22|133.42|131.22|0
1632917130000|2021-09-29 12:05:30|133.28|131.08|133.28|131.08|133.35|131.15|133.28|131.08|0
1632917140000|2021-09-29 12:05:40|133.35|131.15|133.35|131.15|133.42|131.22|133.35|131.15|0
1632917150000|2021-09-29 12:05:50|133.49|131.29|133.28|131.08|133.49|131.29|133.28|131.08|0
1632917160000|2021-09-29 12:06:00|133.22|131.02|133.28|131.08|133.28|131.08|133.22|131.02|0
1632917170000|2021-09-29 12:06:10|133.35|131.15|133.35|131.15|133.35|131.15|133.35|131.15|0
1632917200000|2021-09-29 12:06:40|133.49|131.29|133.49|131.29|133.49|131.29|133.49|131.29|0
1632917210000|2021-09-29 12:06:50|133.56|131.36|133.49|131.29|133.56|131.36|133.49|131.29|0
1632917220000|2021-09-29 12:07:00|133.56|131.36|133.49|131.29|133.56|131.36|133.49|131.29|0
1632917230000|2021-09-29 12:07:10|133.56|131.36|133.56|131.36|133.56|131.36|133.56|131.36|0
1632917260000|2021-09-29 12:07:40|133.52|131.32|133.42|131.22|133.62|131.42|133.42|131.22|0
1632917270000|2021-09-29 12:07:50|133.35|131.15|133.42|131.22|133.42|131.22|133.35|131.15|0
1632917280000|2021-09-29 12:08:00|133.35|131.15|133.35|131.15|133.35|131.15|133.35|131.15|0
1632917290000|2021-09-29 12:08:10|133.42|131.22|133.42|131.22|133.42|131.22|133.42|131.22|0
1632917300000|2021-09-29 12:08:20|133.35|131.15|133.35|131.15|133.42|131.22|133.35|131.15|0
1632917310000|2021-09-29 12:08:30|133.42|131.22|133.55|131.35|133.55|131.35|133.42|131.22|0
1632917320000|2021-09-29 12:08:40|133.49|131.29|133.42|131.22|133.49|131.29|133.42|131.22|0
1632917330000|2021-09-29 12:08:50|133.49|131.29|133.49|131.29|133.49|131.29|133.49|131.29|0
1632917340000|2021-09-29 12:09:00|133.42|131.22|133.42|131.22|133.49|131.29|133.42|131.22|0
1632917350000|2021-09-29 12:09:10|133.49|131.29|133.49|131.29|133.49|131.29|133.49|131.29|0
1632917360000|2021-09-29 12:09:20|133.55|131.35|133.49|131.29|133.55|131.35|133.49|131.29|0
1632917380000|2021-09-29 12:09:40|133.42|131.22|133.49|131.29|133.49|131.29|133.42|131.22|0
1632917400000|2021-09-29 12:10:00|133.42|131.22|133.42|131.22|133.42|131.22|133.42|131.22|0
1632917420000|2021-09-29 12:10:20|133.35|131.15|133.35|131.15|133.35|131.15|133.35|131.15|0
1632917430000|2021-09-29 12:10:30|133.42|131.22|133.35|131.15|133.42|131.22|133.28|131.08|0
1632917460000|2021-09-29 12:11:00|133.28|131.08|133.14|130.94|133.28|131.08|133.14|130.94|0
1632917470000|2021-09-29 12:11:10|133.21|131.01|133.14|130.94|133.21|131.01|133.14|130.94|0
1632917480000|2021-09-29 12:11:20|133.21|131.01|133.28|131.08|133.28|131.08|133.21|131.01|0
1632917490000|2021-09-29 12:11:30|133.14|130.94|133.21|131.01|133.21|131.01|133.14|130.94|0
1632917520000|2021-09-29 12:12:00|133.28|131.08|133.35|131.15|133.35|131.15|133.28|131.08|0
1632917530000|2021-09-29 12:12:10|133.42|131.22|133.42|131.22|133.42|131.22|133.42|131.22|0
1632917540000|2021-09-29 12:12:20|133.28|131.08|133.35|131.15|133.42|131.22|133.28|131.08|0
1632917550000|2021-09-29 12:12:30|133.42|131.22|133.48|131.28|133.48|131.28|133.42|131.22|0
1632917580000|2021-09-29 12:13:00|133.55|131.35|133.62|131.42|133.62|131.42|133.55|131.35|0
1632917600000|2021-09-29 12:13:20|133.55|131.35|133.48|131.28|133.55|131.35|133.48|131.28|0
1632917610000|2021-09-29 12:13:30|133.42|131.22|133.48|131.28|133.48|131.28|133.42|131.22|0
1632917620000|2021-09-29 12:13:40|133.55|131.35|133.55|131.35|133.55|131.35|133.55|131.35|0
1632917630000|2021-09-29 12:13:50|133.62|131.42|133.48|131.28|133.62|131.42|133.48|131.28|0
1632917640000|2021-09-29 12:14:00|133.55|131.35|133.55|131.35|133.55|131.35|133.55|131.35|0
1632917690000|2021-09-29 12:14:50|133.82|131.62|133.89|131.69|133.89|131.69|133.82|131.62|0
1632917700000|2021-09-29 12:15:00|133.82|131.62|133.89|131.69|133.89|131.69|133.82|131.62|0
1632917710000|2021-09-29 12:15:10|133.96|131.76|134.1|131.9|134.1|131.9|133.96|131.76|0
1632917720000|2021-09-29 12:15:20|134.03|131.83|133.96|131.76|134.03|131.83|133.96|131.76|0
1632917730000|2021-09-29 12:15:30|134.03|131.83|134.1|131.9|134.1|131.9|134.03|131.83|0
1632917740000|2021-09-29 12:15:40|134.03|131.83|133.96|131.76|134.03|131.83|133.96|131.76|0
1632917750000|2021-09-29 12:15:50|133.89|131.69|133.89|131.69|133.89|131.69|133.89|131.69|0
1632917760000|2021-09-29 12:16:00|133.96|131.76|133.96|131.76|133.96|131.76|133.96|131.76|0
1632917770000|2021-09-29 12:16:10|134.17|131.97|134.23|132.03|134.23|132.03|134.17|131.97|0
1632917780000|2021-09-29 12:16:20|134.3|132.1|134.3|132.1|134.37|132.17|134.3|132.1|0
1632917790000|2021-09-29 12:16:30|134.37|132.17|134.37|132.17|134.37|132.17|134.37|132.17|0
1632917800000|2021-09-29 12:16:40|134.44|132.24|134.44|132.24|134.44|132.24|134.44|132.24|0
1632917810000|2021-09-29 12:16:50|134.37|132.17|134.37|132.17|134.44|132.24|134.37|132.17|0
1632917820000|2021-09-29 12:17:00|134.44|132.24|134.44|132.24|134.44|132.24|134.44|132.24|0
1632917830000|2021-09-29 12:17:10|134.58|132.38|134.71|132.51|134.78|132.58|134.58|132.38|0
1632917840000|2021-09-29 12:17:20|134.65|132.45|134.51|132.31|134.65|132.45|134.51|132.31|0
1632917850000|2021-09-29 12:17:30|134.37|132.17|134.37|132.17|134.37|132.17|134.23|132.03|0
1632917860000|2021-09-29 12:17:40|134.3|132.1|134.3|132.1|134.37|132.17|134.3|132.1|0
1632917870000|2021-09-29 12:17:50|134.44|132.24|134.44|132.24|134.44|132.24|134.44|132.24|0
1632917880000|2021-09-29 12:18:00|134.51|132.31|134.44|132.24|134.51|132.31|134.44|132.24|0
1632917890000|2021-09-29 12:18:10|134.37|132.17|134.44|132.24|134.44|132.24|134.37|132.17|0
1632917900000|2021-09-29 12:18:20|134.37|132.17|134.44|132.24|134.44|132.24|134.3|132.1|0
1632917910000|2021-09-29 12:18:30|134.37|132.17|134.3|132.1|134.37|132.17|134.3|132.1|0
1632917920000|2021-09-29 12:18:40|134.37|132.17|134.3|132.1|134.37|132.17|134.3|132.1|0
1632917930000|2021-09-29 12:18:50|134.23|132.03|134.1|131.9|134.23|132.03|134.1|131.9|0
1632917940000|2021-09-29 12:19:00|134.16|131.96|134.23|132.03|134.23|132.03|134.16|131.96|0
1632917960000|2021-09-29 12:19:20|134.3|132.1|134.23|132.03|134.3|132.1|134.23|132.03|0
1632917970000|2021-09-29 12:19:30|134.3|132.1|134.3|132.1|134.37|132.17|134.3|132.1|0
1632917990000|2021-09-29 12:19:50|134.34|132.14|134.37|132.17|134.37|132.17|134.34|132.14|0
1632918000000|2021-09-29 12:20:00|134.44|132.24|134.51|132.31|134.64|132.44|134.44|132.24|0
1632918010000|2021-09-29 12:20:10|134.44|132.24|134.44|132.24|134.51|132.31|134.44|132.24|0
1632918020000|2021-09-29 12:20:20|134.3|132.1|134.23|132.03|134.3|132.1|134.23|132.03|0
1632918030000|2021-09-29 12:20:30|134.44|132.24|134.37|132.17|134.44|132.24|134.37|132.17|0
1632918050000|2021-09-29 12:20:50|134.41|132.21|134.51|132.31|134.51|132.31|134.41|132.21|0
1632918060000|2021-09-29 12:21:00|134.44|132.24|134.51|132.31|134.51|132.31|134.44|132.24|0
1632918070000|2021-09-29 12:21:10|134.44|132.24|134.44|132.24|134.44|132.24|134.44|132.24|0
1632918090000|2021-09-29 12:21:30|134.51|132.31|134.58|132.38|134.58|132.38|134.51|132.31|0
1632918100000|2021-09-29 12:21:40|134.71|132.51|134.78|132.58|134.85|132.65|134.71|132.51|0
1632918110000|2021-09-29 12:21:50|134.85|132.65|134.85|132.65|134.85|132.65|134.78|132.58|0
1632918120000|2021-09-29 12:22:00|134.92|132.72|134.64|132.44|134.92|132.72|134.64|132.44|0
1632918130000|2021-09-29 12:22:10|134.57|132.37|134.64|132.44|134.64|132.44|134.57|132.37|0
1632918140000|2021-09-29 12:22:20|134.71|132.51|134.71|132.51|134.78|132.58|134.64|132.44|0
1632918150000|2021-09-29 12:22:30|134.64|132.44|134.44|132.24|134.64|132.44|134.44|132.24|0
1632918160000|2021-09-29 12:22:40|134.37|132.17|134.37|132.17|134.37|132.17|134.37|132.17|0
1632918170000|2021-09-29 12:22:50|134.44|132.24|134.44|132.24|134.44|132.24|134.44|132.24|0
1632918190000|2021-09-29 12:23:10|134.37|132.17|134.3|132.1|134.37|132.17|134.3|132.1|0
1632918200000|2021-09-29 12:23:20|134.37|132.17|134.3|132.1|134.37|132.17|134.3|132.1|0
1632918210000|2021-09-29 12:23:30|134.34|132.14|134.44|132.24|134.44|132.24|134.34|132.14|0
1632918220000|2021-09-29 12:23:40|134.57|132.37|134.75|132.55|134.75|132.55|134.57|132.37|0
1632918230000|2021-09-29 12:23:50|134.78|132.58|134.71|132.51|134.85|132.65|134.71|132.51|0
1632918240000|2021-09-29 12:24:00|134.64|132.44|134.78|132.58|134.78|132.58|134.64|132.44|0
1632918250000|2021-09-29 12:24:10|134.71|132.51|134.64|132.44|134.71|132.51|134.64|132.44|0
1632918260000|2021-09-29 12:24:20|134.85|132.65|134.78|132.58|134.85|132.65|134.71|132.51|0
1632918270000|2021-09-29 12:24:30|134.85|132.65|134.64|132.44|134.85|132.65|134.64|132.44|0
1632918280000|2021-09-29 12:24:40|134.71|132.51|134.78|132.58|134.78|132.58|134.64|132.44|0
1632918290000|2021-09-29 12:24:50|134.71|132.51|134.5|132.3|134.71|132.51|134.5|132.3|0
1632918300000|2021-09-29 12:25:00|134.44|132.24|134.57|132.37|134.57|132.37|134.44|132.24|0
1632918310000|2021-09-29 12:25:10|134.5|132.3|134.5|132.3|134.5|132.3|134.5|132.3|0
1632918320000|2021-09-29 12:25:20|134.57|132.37|134.57|132.37|134.71|132.51|134.57|132.37|0
1632918330000|2021-09-29 12:25:30|134.64|132.44|134.57|132.37|134.64|132.44|134.57|132.37|0
1632918340000|2021-09-29 12:25:40|134.64|132.44|134.64|132.44|134.64|132.44|134.64|132.44|0
1632918350000|2021-09-29 12:25:50|134.71|132.51|134.57|132.37|134.71|132.51|134.57|132.37|0
1632918360000|2021-09-29 12:26:00|134.64|132.44|134.75|132.55|134.75|132.55|134.64|132.44|0
1632918370000|2021-09-29 12:26:10|134.78|132.58|134.99|132.79|134.99|132.79|134.78|132.58|0
1632918380000|2021-09-29 12:26:20|135.05|132.85|134.99|132.79|135.05|132.85|134.99|132.79|0
1632918400000|2021-09-29 12:26:40|134.92|132.72|134.85|132.65|134.92|132.72|134.85|132.65|0
1632918410000|2021-09-29 12:26:50|134.78|132.58|134.78|132.58|134.78|132.58|134.78|132.58|0
1632918420000|2021-09-29 12:27:00|134.99|132.79|134.92|132.72|134.99|132.79|134.92|132.72|0
1632918440000|2021-09-29 12:27:20|134.85|132.65|134.78|132.58|134.92|132.72|134.78|132.58|0
1632918450000|2021-09-29 12:27:30|134.71|132.51|134.71|132.51|134.71|132.51|134.71|132.51|0
1632918460000|2021-09-29 12:27:40|134.78|132.58|134.78|132.58|134.78|132.58|134.71|132.51|0
1632918480000|2021-09-29 12:28:00|134.81|132.61|134.71|132.51|134.81|132.61|134.71|132.51|0
1632918490000|2021-09-29 12:28:10|134.68|132.48|134.78|132.58|134.78|132.58|134.68|132.48|0
1632918510000|2021-09-29 12:28:30|134.71|132.51|134.71|132.51|134.71|132.51|134.71|132.51|0
1632918520000|2021-09-29 12:28:40|134.64|132.44|134.64|132.44|134.64|132.44|134.64|132.44|0
1632918530000|2021-09-29 12:28:50|134.71|132.51|134.64|132.44|134.71|132.51|134.64|132.44|0
1632918540000|2021-09-29 12:29:00|134.78|132.58|134.71|132.51|134.78|132.58|134.71|132.51|0
1632918550000|2021-09-29 12:29:10|134.78|132.58|134.85|132.65|134.85|132.65|134.78|132.58|0
1632918560000|2021-09-29 12:29:20|134.92|132.72|134.92|132.72|134.92|132.72|134.92|132.72|0
1632918570000|2021-09-29 12:29:30|134.98|132.78|134.92|132.72|134.98|132.78|134.92|132.72|0
1632918580000|2021-09-29 12:29:40|134.98|132.78|134.91|132.71|134.98|132.78|134.91|132.71|0
1632918600000|2021-09-29 12:30:00|134.98|132.78|134.85|132.65|134.98|132.78|134.85|132.65|0
1632918610000|2021-09-29 12:30:10|134.91|132.71|135.05|132.85|135.05|132.85|134.91|132.71|0
1632918620000|2021-09-29 12:30:20|134.98|132.78|134.78|132.58|134.98|132.78|134.78|132.58|0
1632918630000|2021-09-29 12:30:30|134.85|132.65|134.64|132.44|134.85|132.65|134.64|132.44|0
1632918650000|2021-09-29 12:30:50|134.57|132.37|134.71|132.51|134.71|132.51|134.57|132.37|0
1632918660000|2021-09-29 12:31:00|134.78|132.58|134.98|132.78|134.98|132.78|134.78|132.58|0
1632918670000|2021-09-29 12:31:10|135.05|132.85|135.05|132.85|135.05|132.85|135.05|132.85|0
1632918690000|2021-09-29 12:31:30|135.12|132.92|135.12|132.92|135.12|132.92|135.05|132.85|0
1632918700000|2021-09-29 12:31:40|135.19|132.99|135.19|132.99|135.19|132.99|135.19|132.99|0
1632918710000|2021-09-29 12:31:50|135.33|133.13|135.26|133.06|135.33|133.13|135.26|133.06|0
1632918720000|2021-09-29 12:32:00|135.4|133.2|135.4|133.2|135.4|133.2|135.4|133.2|0
1632918730000|2021-09-29 12:32:10|135.47|133.27|135.33|133.13|135.47|133.27|135.33|133.13|0
1632918740000|2021-09-29 12:32:20|135.26|133.06|135.12|132.92|135.26|133.06|135.12|132.92|0
1632918750000|2021-09-29 12:32:30|135.19|132.99|135.33|133.13|135.33|133.13|135.19|132.99|0
1632918760000|2021-09-29 12:32:40|135.26|133.06|135.26|133.06|135.33|133.13|135.26|133.06|0
1632918770000|2021-09-29 12:32:50|135.12|132.92|135.05|132.85|135.16|132.96|135.05|132.85|0
1632918780000|2021-09-29 12:33:00|135.12|132.92|135.05|132.85|135.12|132.92|135.05|132.85|0
1632918790000|2021-09-29 12:33:10|135.12|132.92|135.33|133.13|135.33|133.13|135.12|132.92|0
1632918800000|2021-09-29 12:33:20|135.26|133.06|135.19|132.99|135.26|133.06|135.19|132.99|0
1632918810000|2021-09-29 12:33:30|135.26|133.06|135.26|133.06|135.26|133.06|135.26|133.06|0
1632918820000|2021-09-29 12:33:40|135.33|133.13|135.4|133.2|135.4|133.2|135.33|133.13|0
1632918830000|2021-09-29 12:33:50|135.53|133.33|135.46|133.26|135.53|133.33|135.46|133.26|0
1632918840000|2021-09-29 12:34:00|135.6|133.4|135.67|133.47|135.67|133.47|135.6|133.4|0
1632918850000|2021-09-29 12:34:10|135.6|133.4|135.81|133.61|135.81|133.61|135.6|133.4|0
1632918860000|2021-09-29 12:34:20|135.88|133.68|135.95|133.75|136.02|133.82|135.88|133.68|0
1632918870000|2021-09-29 12:34:30|136.02|133.82|135.95|133.75|136.02|133.82|135.88|133.68|0
1632918880000|2021-09-29 12:34:40|135.88|133.68|135.95|133.75|135.95|133.75|135.88|133.68|0
1632918890000|2021-09-29 12:34:50|135.88|133.68|135.74|133.54|135.88|133.68|135.67|133.47|0
1632918900000|2021-09-29 12:35:00|135.81|133.61|135.95|133.75|135.95|133.75|135.81|133.61|0
1632918910000|2021-09-29 12:35:10|136.02|133.82|136.16|133.96|136.16|133.96|136.02|133.82|0
1632918920000|2021-09-29 12:35:20|136.09|133.89|136.02|133.82|136.09|133.89|135.95|133.75|0
1632918930000|2021-09-29 12:35:30|136.09|133.89|135.95|133.75|136.09|133.89|135.88|133.68|0
1632918940000|2021-09-29 12:35:40|135.88|133.68|135.74|133.54|135.88|133.68|135.74|133.54|0
1632918950000|2021-09-29 12:35:50|135.81|133.61|135.88|133.68|135.88|133.68|135.81|133.61|0
1632918960000|2021-09-29 12:36:00|135.81|133.61|135.95|133.75|135.95|133.75|135.81|133.61|0
1632918970000|2021-09-29 12:36:10|135.81|133.61|135.74|133.54|135.81|133.61|135.74|133.54|0
1632918980000|2021-09-29 12:36:20|135.67|133.47|135.74|133.54|135.74|133.54|135.67|133.47|0
1632918990000|2021-09-29 12:36:30|135.67|133.47|135.81|133.61|135.81|133.61|135.67|133.47|0
1632919000000|2021-09-29 12:36:40|135.95|133.75|136.15|133.95|136.15|133.95|135.95|133.75|0
1632919010000|2021-09-29 12:36:50|136.22|134.02|136.5|134.3|136.5|134.3|136.22|134.02|0
1632919020000|2021-09-29 12:37:00|136.43|134.23|136.54|134.34|136.54|134.34|136.43|134.23|0
1632919030000|2021-09-29 12:37:10|136.5|134.3|136.71|134.51|136.78|134.58|136.5|134.3|0
1632919040000|2021-09-29 12:37:20|136.57|134.37|136.43|134.23|136.57|134.37|136.43|134.23|0
1632919050000|2021-09-29 12:37:30|136.36|134.16|136.43|134.23|136.43|134.23|136.36|134.16|0
1632919060000|2021-09-29 12:37:40|136.5|134.3|136.71|134.51|136.78|134.58|136.5|134.3|0
1632919070000|2021-09-29 12:37:50|136.78|134.58|136.64|134.44|136.78|134.58|136.64|134.44|0
1632919080000|2021-09-29 12:38:00|136.71|134.51|136.64|134.44|136.71|134.51|136.64|134.44|0
1632919090000|2021-09-29 12:38:10|136.57|134.37|136.43|134.23|136.57|134.37|136.43|134.23|0
1632919100000|2021-09-29 12:38:20|136.36|134.16|136.29|134.09|136.36|134.16|136.29|134.09|0
1632919110000|2021-09-29 12:38:30|136.36|134.16|136.43|134.23|136.5|134.3|136.36|134.16|0
1632919120000|2021-09-29 12:38:40|136.36|134.16|136.36|134.16|136.36|134.16|136.36|134.16|0
1632919130000|2021-09-29 12:38:50|136.29|134.09|136.5|134.3|136.5|134.3|136.29|134.09|0
1632919140000|2021-09-29 12:39:00|136.57|134.37|136.85|134.65|136.85|134.65|136.57|134.37|0
1632919150000|2021-09-29 12:39:10|136.78|134.58|136.78|134.58|136.78|134.58|136.78|134.58|0
1632919160000|2021-09-29 12:39:20|136.85|134.65|136.99|134.79|136.99|134.79|136.85|134.65|0
1632919170000|2021-09-29 12:39:30|136.92|134.72|136.99|134.79|136.99|134.79|136.92|134.72|0
1632919180000|2021-09-29 12:39:40|136.85|134.65|136.71|134.51|136.85|134.65|136.71|134.51|0
1632919190000|2021-09-29 12:39:50|136.64|134.44|136.71|134.51|136.71|134.51|136.64|134.44|0
1632919200000|2021-09-29 12:40:00|136.64|134.44|136.5|134.3|136.64|134.44|136.5|134.3|0
1632919210000|2021-09-29 12:40:10|136.64|134.44|136.5|134.3|136.64|134.44|136.5|134.3|0
1632919220000|2021-09-29 12:40:20|136.43|134.23|136.57|134.37|136.57|134.37|136.43|134.23|0
1632919230000|2021-09-29 12:40:30|136.64|134.44|136.71|134.51|136.78|134.58|136.64|134.44|0
1632919240000|2021-09-29 12:40:40|136.78|134.58|136.78|134.58|136.78|134.58|136.78|134.58|0
1632919250000|2021-09-29 12:40:50|136.71|134.51|136.71|134.51|136.71|134.51|136.71|134.51|0
1632919260000|2021-09-29 12:41:00|136.78|134.58|136.64|134.44|136.78|134.58|136.64|134.44|0
1632919270000|2021-09-29 12:41:10|136.57|134.37|136.71|134.51|136.71|134.51|136.57|134.37|0
1632919280000|2021-09-29 12:41:20|136.85|134.65|136.71|134.51|136.85|134.65|136.71|134.51|0
1632919290000|2021-09-29 12:41:30|136.64|134.44|136.64|134.44|136.71|134.51|136.64|134.44|0
1632919300000|2021-09-29 12:41:40|136.57|134.37|136.36|134.16|136.57|134.37|136.36|134.16|0
1632919310000|2021-09-29 12:41:50|136.57|134.37|136.5|134.3|136.57|134.37|136.5|134.3|0
1632919320000|2021-09-29 12:42:00|136.43|134.23|136.43|134.23|136.5|134.3|136.43|134.23|0
1632919330000|2021-09-29 12:42:10|136.36|134.16|136.29|134.09|136.36|134.16|136.29|134.09|0
1632919340000|2021-09-29 12:42:20|136.36|134.16|136.36|134.16|136.36|134.16|136.36|134.16|0
1632919350000|2021-09-29 12:42:30|136.29|134.09|136.29|134.09|136.36|134.16|136.29|134.09|0
1632919360000|2021-09-29 12:42:40|136.01|133.81|136.01|133.81|136.08|133.88|136.01|133.81|0
1632919370000|2021-09-29 12:42:50|136.08|133.88|136.08|133.88|136.08|133.88|136.01|133.81|0
1632919380000|2021-09-29 12:43:00|136.15|133.95|136.08|133.88|136.15|133.95|136.08|133.88|0
1632919400000|2021-09-29 12:43:20|136.01|133.81|136.01|133.81|136.01|133.81|136.01|133.81|0
1632919410000|2021-09-29 12:43:30|135.94|133.74|136.01|133.81|136.01|133.81|135.94|133.74|0
1632919420000|2021-09-29 12:43:40|135.94|133.74|135.94|133.74|135.94|133.74|135.94|133.74|0
1632919430000|2021-09-29 12:43:50|136.01|133.81|136.15|133.95|136.15|133.95|136.01|133.81|0
1632919440000|2021-09-29 12:44:00|136.08|133.88|136.15|133.95|136.15|133.95|136.08|133.88|0
1632919450000|2021-09-29 12:44:10|136.01|133.81|136.01|133.81|136.08|133.88|136.01|133.81|0
1632919460000|2021-09-29 12:44:20|136.08|133.88|136.22|134.02|136.22|134.02|136.08|133.88|0
1632919470000|2021-09-29 12:44:30|136.29|134.09|136.22|134.02|136.29|134.09|136.22|134.02|0
1632919490000|2021-09-29 12:44:50|136.29|134.09|136.29|134.09|136.29|134.09|136.29|134.09|0
1632919500000|2021-09-29 12:45:00|136.33|134.13|136.22|134.02|136.33|134.13|136.22|134.02|0
1632919510000|2021-09-29 12:45:10|136.29|134.09|136.36|134.16|136.36|134.16|136.22|134.02|0
1632919520000|2021-09-29 12:45:20|136.43|134.23|136.43|134.23|136.57|134.37|136.43|134.23|0
1632919540000|2021-09-29 12:45:40|136.36|134.16|136.36|134.16|136.36|134.16|136.36|134.16|0
1632919550000|2021-09-29 12:45:50|136.22|134.02|136.29|134.09|136.29|134.09|136.22|134.02|0
1632919560000|2021-09-29 12:46:00|136.22|134.02|136.22|134.02|136.22|134.02|136.22|134.02|0
1632919570000|2021-09-29 12:46:10|136.15|133.95|136.15|133.95|136.15|133.95|136.08|133.88|0
1632919580000|2021-09-29 12:46:20|136.22|134.02|136.15|133.95|136.22|134.02|136.15|133.95|0
1632919590000|2021-09-29 12:46:30|136.08|133.88|136.01|133.81|136.08|133.88|136.01|133.81|0
1632919600000|2021-09-29 12:46:40|136.08|133.88|136.01|133.81|136.08|133.88|136.01|133.81|0
1632919610000|2021-09-29 12:46:50|135.94|133.74|136.01|133.81|136.01|133.81|135.94|133.74|0
1632919620000|2021-09-29 12:47:00|135.87|133.67|135.73|133.53|135.87|133.67|135.73|133.53|0
1632919630000|2021-09-29 12:47:10|135.67|133.47|135.46|133.26|135.67|133.47|135.46|133.26|0
1632919650000|2021-09-29 12:47:30|135.32|133.12|135.25|133.05|135.39|133.19|135.25|133.05|0
1632919660000|2021-09-29 12:47:40|135.18|132.98|135.25|133.05|135.25|133.05|135.18|132.98|0
1632919670000|2021-09-29 12:47:50|135.32|133.12|135.29|133.09|135.32|133.12|135.25|133.05|0
1632919680000|2021-09-29 12:48:00|135.18|132.98|135.18|132.98|135.18|132.98|135.18|132.98|0
1632919690000|2021-09-29 12:48:10|135.11|132.91|135.32|133.12|135.32|133.12|135.11|132.91|0
1632919700000|2021-09-29 12:48:20|135.25|133.05|135.25|133.05|135.25|133.05|135.25|133.05|0
1632919710000|2021-09-29 12:48:30|135.32|133.12|135.32|133.12|135.32|133.12|135.32|133.12|0
1632919720000|2021-09-29 12:48:40|135.25|133.05|135.25|133.05|135.25|133.05|135.25|133.05|0
1632919730000|2021-09-29 12:48:50|135.32|133.12|135.32|133.12|135.32|133.12|135.32|133.12|0
1632919740000|2021-09-29 12:49:00|135.25|133.05|135.18|132.98|135.25|133.05|135.18|132.98|0
1632919750000|2021-09-29 12:49:10|135.11|132.91|135.04|132.84|135.11|132.91|135.04|132.84|0
1632919760000|2021-09-29 12:49:20|135.11|132.91|135.11|132.91|135.11|132.91|135.11|132.91|0
1632919770000|2021-09-29 12:49:30|135.18|132.98|135.25|133.05|135.25|133.05|135.18|132.98|0
1632919790000|2021-09-29 12:49:50|135.18|132.98|135.25|133.05|135.25|133.05|135.18|132.98|0
1632919800000|2021-09-29 12:50:00|135.32|133.12|135.39|133.19|135.39|133.19|135.25|133.05|0
1632919810000|2021-09-29 12:50:10|135.32|133.12|135.25|133.05|135.32|133.12|135.25|133.05|0
1632919830000|2021-09-29 12:50:30|135.32|133.12|135.39|133.19|135.39|133.19|135.32|133.12|0
1632919840000|2021-09-29 12:50:40|135.46|133.26|135.46|133.26|135.53|133.33|135.46|133.26|0
1632919860000|2021-09-29 12:51:00|135.39|133.19|135.32|133.12|135.39|133.19|135.32|133.12|0
1632919870000|2021-09-29 12:51:10|135.42|133.22|135.46|133.26|135.46|133.26|135.42|133.22|0
1632919880000|2021-09-29 12:51:20|135.52|133.32|135.39|133.19|135.52|133.32|135.39|133.19|0
1632919890000|2021-09-29 12:51:30|135.46|133.26|135.46|133.26|135.46|133.26|135.46|133.26|0
1632919900000|2021-09-29 12:51:40|135.59|133.39|135.63|133.43|135.63|133.43|135.59|133.39|0
1632919910000|2021-09-29 12:51:50|135.66|133.46|135.66|133.46|135.7|133.5|135.66|133.46|0
1632919920000|2021-09-29 12:52:00|135.59|133.39|135.59|133.39|135.66|133.46|135.59|133.39|0
1632919930000|2021-09-29 12:52:10|135.66|133.46|135.59|133.39|135.66|133.46|135.59|133.39|0
1632919940000|2021-09-29 12:52:20|135.73|133.53|135.66|133.46|135.73|133.53|135.66|133.46|0
1632919950000|2021-09-29 12:52:30|135.73|133.53|135.66|133.46|135.73|133.53|135.66|133.46|0
1632919960000|2021-09-29 12:52:40|135.73|133.53|135.73|133.53|135.73|133.53|135.73|133.53|0
1632919990000|2021-09-29 12:53:10|135.87|133.67|135.8|133.6|135.87|133.67|135.8|133.6|0
1632920000000|2021-09-29 12:53:20|135.84|133.64|135.87|133.67|135.87|133.67|135.8|133.6|0
1632920010000|2021-09-29 12:53:30|135.94|133.74|135.87|133.67|135.94|133.74|135.87|133.67|0
1632920020000|2021-09-29 12:53:40|135.94|133.74|135.87|133.67|136.01|133.81|135.87|133.67|0
1632920030000|2021-09-29 12:53:50|135.8|133.6|135.8|133.6|135.87|133.67|135.8|133.6|0
1632920040000|2021-09-29 12:54:00|135.87|133.67|135.8|133.6|135.87|133.67|135.8|133.6|0
1632920050000|2021-09-29 12:54:10|135.87|133.67|135.87|133.67|135.87|133.67|135.87|133.67|0
1632920060000|2021-09-29 12:54:20|135.8|133.6|135.8|133.6|135.8|133.6|135.8|133.6|0
1632920070000|2021-09-29 12:54:30|135.73|133.53|135.73|133.53|135.73|133.53|135.73|133.53|0
1632920080000|2021-09-29 12:54:40|135.66|133.46|135.73|133.53|135.73|133.53|135.66|133.46|0
1632920090000|2021-09-29 12:54:50|135.77|133.57|135.73|133.53|135.77|133.57|135.73|133.53|0
1632920110000|2021-09-29 12:55:10|135.8|133.6|135.87|133.67|135.87|133.67|135.8|133.6|0
1632920120000|2021-09-29 12:55:20|135.8|133.6|135.8|133.6|135.8|133.6|135.8|133.6|0
1632920130000|2021-09-29 12:55:30|135.87|133.67|135.87|133.67|135.87|133.67|135.87|133.67|0
1632920140000|2021-09-29 12:55:40|135.94|133.74|136.01|133.81|136.01|133.81|135.94|133.74|0
1632920150000|2021-09-29 12:55:50|135.97|133.77|135.97|133.77|136.01|133.81|135.97|133.77|0
1632920160000|2021-09-29 12:56:00|136.01|133.81|135.94|133.74|136.01|133.81|135.94|133.74|0
1632920170000|2021-09-29 12:56:10|135.87|133.67|135.87|133.67|135.87|133.67|135.8|133.6|0
1632920180000|2021-09-29 12:56:20|135.8|133.6|135.8|133.6|135.87|133.67|135.8|133.6|0
1632920190000|2021-09-29 12:56:30|135.94|133.74|135.94|133.74|135.94|133.74|135.94|133.74|0
1632920200000|2021-09-29 12:56:40|136.01|133.81|136.15|133.95|136.15|133.95|136.01|133.81|0
1632920210000|2021-09-29 12:56:50|136.14|133.94|136.08|133.88|136.14|133.94|136.08|133.88|0
1632920220000|2021-09-29 12:57:00|136.14|133.94|136.14|133.94|136.14|133.94|136.14|133.94|0
1632920240000|2021-09-29 12:57:20|136.08|133.88|136.01|133.81|136.08|133.88|136.01|133.81|0
1632920250000|2021-09-29 12:57:30|135.94|133.74|135.87|133.67|135.94|133.74|135.87|133.67|0
1632920270000|2021-09-29 12:57:50|135.8|133.6|135.8|133.6|135.8|133.6|135.73|133.53|0
1632920280000|2021-09-29 12:58:00|135.73|133.53|136.01|133.81|136.01|133.81|135.73|133.53|0
1632920290000|2021-09-29 12:58:10|135.94|133.74|135.94|133.74|135.94|133.74|135.94|133.74|0
1632920300000|2021-09-29 12:58:20|135.87|133.67|135.87|133.67|135.87|133.67|135.87|133.67|0
1632920310000|2021-09-29 12:58:30|135.8|133.6|135.73|133.53|135.8|133.6|135.73|133.53|0
1632920330000|2021-09-29 12:58:50|135.8|133.6|135.73|133.53|135.8|133.6|135.66|133.46|0
1632920340000|2021-09-29 12:59:00|135.66|133.46|135.66|133.46|135.73|133.53|135.66|133.46|0
1632920350000|2021-09-29 12:59:10|135.59|133.39|135.59|133.39|135.59|133.39|135.52|133.32|0
1632920360000|2021-09-29 12:59:20|135.52|133.32|135.59|133.39|135.59|133.39|135.52|133.32|0
1632920370000|2021-09-29 12:59:30|135.66|133.46|135.59|133.39|135.66|133.46|135.59|133.39|0
1632920380000|2021-09-29 12:59:40|135.52|133.32|135.59|133.39|135.59|133.39|135.52|133.32|0
1632920400000|2021-09-29 13:00:00|135.52|133.32|135.66|133.46|135.66|133.46|135.45|133.25|0
1632920410000|2021-09-29 13:00:10|135.73|133.53|135.73|133.53|135.8|133.6|135.66|133.46|0
1632920420000|2021-09-29 13:00:20|135.66|133.46|135.59|133.39|135.66|133.46|135.59|133.39|0
1632920430000|2021-09-29 13:00:30|135.66|133.46|135.59|133.39|135.66|133.46|135.59|133.39|0
1632920440000|2021-09-29 13:00:40|135.66|133.46|135.87|133.67|135.87|133.67|135.66|133.46|0
1632920450000|2021-09-29 13:00:50|135.8|133.6|135.87|133.67|135.87|133.67|135.8|133.6|0
1632920460000|2021-09-29 13:01:00|135.94|133.74|135.87|133.67|135.94|133.74|135.87|133.67|0
1632920470000|2021-09-29 13:01:10|135.8|133.6|135.66|133.46|135.8|133.6|135.66|133.46|0
1632920480000|2021-09-29 13:01:20|135.59|133.39|135.59|133.39|135.59|133.39|135.59|133.39|0
1632920490000|2021-09-29 13:01:30|135.66|133.46|135.66|133.46|135.66|133.46|135.66|133.46|0
1632920500000|2021-09-29 13:01:40|135.59|133.39|135.52|133.32|135.59|133.39|135.52|133.32|0
1632920510000|2021-09-29 13:01:50|135.59|133.39|135.62|133.42|135.66|133.46|135.59|133.39|0
1632920520000|2021-09-29 13:02:00|135.59|133.39|135.59|133.39|135.66|133.46|135.59|133.39|0
1632920530000|2021-09-29 13:02:10|135.66|133.46|135.59|133.39|135.66|133.46|135.59|133.39|0
1632920540000|2021-09-29 13:02:20|135.52|133.32|135.52|133.32|135.52|133.32|135.52|133.32|0
1632920550000|2021-09-29 13:02:30|135.59|133.39|135.66|133.46|135.66|133.46|135.59|133.39|0
1632920560000|2021-09-29 13:02:40|135.59|133.39|135.52|133.32|135.59|133.39|135.52|133.32|0
1632920570000|2021-09-29 13:02:50|135.45|133.25|135.45|133.25|135.45|133.25|135.45|133.25|0
1632920580000|2021-09-29 13:03:00|135.52|133.32|135.66|133.46|135.66|133.46|135.52|133.32|0
1632920590000|2021-09-29 13:03:10|135.8|133.6|135.8|133.6|135.8|133.6|135.8|133.6|0
1632920600000|2021-09-29 13:03:20|135.73|133.53|135.69|133.49|135.73|133.53|135.69|133.49|0
1632920610000|2021-09-29 13:03:30|135.73|133.53|135.8|133.6|135.8|133.6|135.73|133.53|0
1632920620000|2021-09-29 13:03:40|135.73|133.53|135.73|133.53|135.73|133.53|135.73|133.53|0
1632920630000|2021-09-29 13:03:50|135.8|133.6|135.8|133.6|135.8|133.6|135.8|133.6|0
1632920640000|2021-09-29 13:04:00|135.86|133.66|135.59|133.39|135.86|133.66|135.59|133.39|0
1632920650000|2021-09-29 13:04:10|135.52|133.32|135.52|133.32|135.52|133.32|135.52|133.32|0
1632920660000|2021-09-29 13:04:20|135.59|133.39|135.59|133.39|135.59|133.39|135.52|133.32|0
1632920670000|2021-09-29 13:04:30|135.52|133.32|135.52|133.32|135.52|133.32|135.52|133.32|0
1632920680000|2021-09-29 13:04:40|135.59|133.39|135.52|133.32|135.59|133.39|135.52|133.32|0
1632920690000|2021-09-29 13:04:50|135.59|133.39|135.45|133.25|135.59|133.39|135.45|133.25|0
1632920700000|2021-09-29 13:05:00|135.38|133.18|135.38|133.18|135.45|133.25|135.38|133.18|0
1632920710000|2021-09-29 13:05:10|135.31|133.11|135.31|133.11|135.38|133.18|135.31|133.11|0
1632920720000|2021-09-29 13:05:20|135.38|133.18|135.38|133.18|135.38|133.18|135.38|133.18|0
1632920730000|2021-09-29 13:05:30|135.42|133.22|135.52|133.32|135.52|133.32|135.42|133.22|0
1632920740000|2021-09-29 13:05:40|135.45|133.25|135.38|133.18|135.45|133.25|135.38|133.18|0
1632920750000|2021-09-29 13:05:50|135.31|133.11|135.31|133.11|135.31|133.11|135.31|133.11|0
1632920780000|2021-09-29 13:06:20|135.38|133.18|135.38|133.18|135.38|133.18|135.31|133.11|0
1632920790000|2021-09-29 13:06:30|135.45|133.25|135.52|133.32|135.52|133.32|135.45|133.25|0
1632920800000|2021-09-29 13:06:40|135.59|133.39|135.62|133.42|135.66|133.46|135.59|133.39|0
1632920810000|2021-09-29 13:06:50|135.59|133.39|135.59|133.39|135.59|133.39|135.52|133.32|0
1632920820000|2021-09-29 13:07:00|135.52|133.32|135.66|133.46|135.66|133.46|135.52|133.32|0
1632920830000|2021-09-29 13:07:10|135.59|133.39|135.59|133.39|135.59|133.39|135.59|133.39|0
1632920840000|2021-09-29 13:07:20|135.66|133.46|135.72|133.52|135.72|133.52|135.66|133.46|0
1632920860000|2021-09-29 13:07:40|135.79|133.59|135.93|133.73|135.93|133.73|135.79|133.59|0
1632920870000|2021-09-29 13:07:50|135.86|133.66|135.93|133.73|135.93|133.73|135.86|133.66|0
1632920880000|2021-09-29 13:08:00|135.86|133.66|135.86|133.66|135.86|133.66|135.86|133.66|0
1632920890000|2021-09-29 13:08:10|135.93|133.73|135.93|133.73|135.93|133.73|135.93|133.73|0
1632920910000|2021-09-29 13:08:30|136.07|133.87|136|133.8|136.07|133.87|136|133.8|0
1632920920000|2021-09-29 13:08:40|135.86|133.66|135.86|133.66|135.86|133.66|135.86|133.66|0
1632920930000|2021-09-29 13:08:50|135.79|133.59|135.79|133.59|135.79|133.59|135.79|133.59|0
1632920940000|2021-09-29 13:09:00|135.86|133.66|135.93|133.73|135.93|133.73|135.86|133.66|0
1632920950000|2021-09-29 13:09:10|136|133.8|136.07|133.87|136.07|133.87|136|133.8|0
1632920970000|2021-09-29 13:09:30|136|133.8|136.07|133.87|136.07|133.87|136|133.8|0
1632920980000|2021-09-29 13:09:40|136.14|133.94|136.14|133.94|136.14|133.94|136.14|133.94|0
1632920990000|2021-09-29 13:09:50|136.17|133.97|136.14|133.94|136.21|134.01|136.14|133.94|0
1632921000000|2021-09-29 13:10:00|136.21|134.01|136.14|133.94|136.21|134.01|136.14|133.94|0
1632921010000|2021-09-29 13:10:10|136.11|133.91|136.07|133.87|136.11|133.91|136.07|133.87|0
1632921020000|2021-09-29 13:10:20|136|133.8|136|133.8|136|133.8|135.93|133.73|0
1632921030000|2021-09-29 13:10:30|135.93|133.73|136|133.8|136|133.8|135.93|133.73|0
1632921050000|2021-09-29 13:10:50|136.07|133.87|136.14|133.94|136.14|133.94|136.07|133.87|0
1632921060000|2021-09-29 13:11:00|136.21|134.01|136.35|134.15|136.35|134.15|136.21|134.01|0
1632921070000|2021-09-29 13:11:10|136.28|134.08|136.28|134.08|136.28|134.08|136.28|134.08|0
1632921080000|2021-09-29 13:11:20|136.35|134.15|136.28|134.08|136.35|134.15|136.28|134.08|0
1632921100000|2021-09-29 13:11:40|136.21|134.01|136.21|134.01|136.21|134.01|136.14|133.94|0
1632921110000|2021-09-29 13:11:50|136.14|133.94|136|133.8|136.14|133.94|136|133.8|0
1632921120000|2021-09-29 13:12:00|136.07|133.87|136.07|133.87|136.07|133.87|136.07|133.87|0
1632921130000|2021-09-29 13:12:10|136.14|133.94|136.28|134.08|136.28|134.08|136.14|133.94|0
1632921140000|2021-09-29 13:12:20|136.35|134.15|136.45|134.25|136.48|134.28|136.35|134.15|0
1632921150000|2021-09-29 13:12:30|136.48|134.28|136.41|134.21|136.48|134.28|136.41|134.21|0
1632921160000|2021-09-29 13:12:40|136.55|134.35|136.62|134.42|136.62|134.42|136.48|134.28|0
1632921170000|2021-09-29 13:12:50|136.55|134.35|136.55|134.35|136.55|134.35|136.55|134.35|0
1632921180000|2021-09-29 13:13:00|136.48|134.28|136.62|134.42|136.69|134.49|136.48|134.28|0
1632921190000|2021-09-29 13:13:10|136.55|134.35|136.48|134.28|136.55|134.35|136.48|134.28|0
1632921210000|2021-09-29 13:13:30|136.34|134.14|136.34|134.14|136.34|134.14|136.34|134.14|0
1632921220000|2021-09-29 13:13:40|136.41|134.21|136.34|134.14|136.41|134.21|136.34|134.14|0
1632921230000|2021-09-29 13:13:50|136.28|134.08|136.34|134.14|136.34|134.14|136.28|134.08|0
1632921240000|2021-09-29 13:14:00|136.41|134.21|136.34|134.14|136.41|134.21|136.34|134.14|0
1632921250000|2021-09-29 13:14:10|136.48|134.28|136.41|134.21|136.48|134.28|136.41|134.21|0
1632921260000|2021-09-29 13:14:20|136.34|134.14|136.34|134.14|136.34|134.14|136.34|134.14|0
1632921270000|2021-09-29 13:14:30|136.27|134.07|136.34|134.14|136.34|134.14|136.27|134.07|0
1632921280000|2021-09-29 13:14:40|136.48|134.28|136.48|134.28|136.48|134.28|136.48|134.28|0
1632921290000|2021-09-29 13:14:50|136.55|134.35|136.55|134.35|136.55|134.35|136.55|134.35|0
1632921300000|2021-09-29 13:15:00|136.62|134.42|136.48|134.28|136.62|134.42|136.48|134.28|0
1632921310000|2021-09-29 13:15:10|136.55|134.35|136.55|134.35|136.55|134.35|136.48|134.28|0
1632921320000|2021-09-29 13:15:20|136.48|134.28|136.48|134.28|136.48|134.28|136.41|134.21|0
1632921350000|2021-09-29 13:15:50|136.55|134.35|136.62|134.42|136.69|134.49|136.55|134.35|0
1632921360000|2021-09-29 13:16:00|136.69|134.49|136.69|134.49|136.69|134.49|136.69|134.49|0
1632921380000|2021-09-29 13:16:20|136.76|134.56|136.76|134.56|136.83|134.63|136.76|134.56|0
1632921390000|2021-09-29 13:16:30|136.83|134.63|136.9|134.7|136.9|134.7|136.83|134.63|0
1632921400000|2021-09-29 13:16:40|136.83|134.63|136.76|134.56|136.83|134.63|136.76|134.56|0
1632921410000|2021-09-29 13:16:50|136.69|134.49|136.83|134.63|136.83|134.63|136.69|134.49|0
1632921420000|2021-09-29 13:17:00|136.76|134.56|136.9|134.7|136.9|134.7|136.76|134.56|0
1632921430000|2021-09-29 13:17:10|136.97|134.77|136.97|134.77|136.97|134.77|136.97|134.77|0
1632921440000|2021-09-29 13:17:20|137.04|134.84|136.97|134.77|137.04|134.84|136.97|134.77|0
1632921450000|2021-09-29 13:17:30|137.04|134.84|137.04|134.84|137.04|134.84|137.04|134.84|0
1632921470000|2021-09-29 13:17:50|137.18|134.98|137.32|135.12|137.32|135.12|137.18|134.98|0
1632921480000|2021-09-29 13:18:00|137.25|135.05|137.32|135.12|137.32|135.12|137.25|135.05|0
1632921490000|2021-09-29 13:18:10|137.18|134.98|137.11|134.91|137.18|134.98|137.11|134.91|0
1632921510000|2021-09-29 13:18:30|137.18|134.98|137.18|134.98|137.18|134.98|137.18|134.98|0
1632921520000|2021-09-29 13:18:40|137.28|135.08|137.25|135.05|137.28|135.08|137.25|135.05|0
1632921540000|2021-09-29 13:19:00|137.32|135.12|137.25|135.05|137.32|135.12|137.25|135.05|0
1632921550000|2021-09-29 13:19:10|137.46|135.26|137.6|135.4|137.6|135.4|137.46|135.26|0
1632921560000|2021-09-29 13:19:20|137.53|135.33|137.6|135.4|137.6|135.4|137.53|135.33|0
1632921570000|2021-09-29 13:19:30|137.53|135.33|137.74|135.54|137.74|135.54|137.53|135.33|0
1632921580000|2021-09-29 13:19:40|137.67|135.47|137.6|135.4|137.67|135.47|137.6|135.4|0
1632921590000|2021-09-29 13:19:50|137.74|135.54|137.81|135.61|137.81|135.61|137.74|135.54|0
1632921600000|2021-09-29 13:20:00|137.74|135.54|137.74|135.54|137.74|135.54|137.74|135.54|0
1632921630000|2021-09-29 13:20:30|137.81|135.61|137.81|135.61|137.81|135.61|137.81|135.61|0
1632921650000|2021-09-29 13:20:50|137.74|135.54|137.67|135.47|137.74|135.54|137.67|135.47|0
1632921670000|2021-09-29 13:21:10|137.6|135.4|137.6|135.4|137.6|135.4|137.6|135.4|0
1632921680000|2021-09-29 13:21:20|137.67|135.47|137.67|135.47|137.67|135.47|137.67|135.47|0
1632921690000|2021-09-29 13:21:30|137.6|135.4|137.46|135.26|137.6|135.4|137.46|135.26|0
1632921700000|2021-09-29 13:21:40|137.39|135.19|137.32|135.12|137.39|135.19|137.32|135.12|0
1632921710000|2021-09-29 13:21:50|137.25|135.05|137.25|135.05|137.25|135.05|137.18|134.98|0
1632921720000|2021-09-29 13:22:00|137.18|134.98|137.18|134.98|137.18|134.98|137.18|134.98|0
1632921730000|2021-09-29 13:22:10|137.11|134.91|137.11|134.91|137.11|134.91|137.11|134.91|0
1632921740000|2021-09-29 13:22:20|137.14|134.94|137.11|134.91|137.18|134.98|137.11|134.91|0
1632921750000|2021-09-29 13:22:30|137.18|134.98|137.18|134.98|137.18|134.98|137.18|134.98|0
1632921760000|2021-09-29 13:22:40|137.11|134.91|137.11|134.91|137.11|134.91|137.11|134.91|0
1632921770000|2021-09-29 13:22:50|137.04|134.84|137.04|134.84|137.04|134.84|136.97|134.77|0
1632921780000|2021-09-29 13:23:00|137.11|134.91|137.11|134.91|137.18|134.98|137.11|134.91|0
1632921790000|2021-09-29 13:23:10|137.04|134.84|137.04|134.84|137.04|134.84|137.04|134.84|0
1632921800000|2021-09-29 13:23:20|136.97|134.77|136.97|134.77|136.97|134.77|136.97|134.77|0
1632921810000|2021-09-29 13:23:30|136.9|134.7|136.76|134.56|136.9|134.7|136.76|134.56|0
1632921820000|2021-09-29 13:23:40|136.83|134.63|136.83|134.63|136.83|134.63|136.83|134.63|0
1632921830000|2021-09-29 13:23:50|136.9|134.7|136.9|134.7|136.9|134.7|136.9|134.7|0
1632921840000|2021-09-29 13:24:00|136.93|134.73|136.9|134.7|136.93|134.73|136.83|134.63|0
1632921850000|2021-09-29 13:24:10|136.83|134.63|136.83|134.63|136.83|134.63|136.83|134.63|0
1632921860000|2021-09-29 13:24:20|136.9|134.7|136.9|134.7|136.9|134.7|136.9|134.7|0
1632921880000|2021-09-29 13:24:40|136.83|134.63|136.83|134.63|136.83|134.63|136.83|134.63|0
1632921890000|2021-09-29 13:24:50|136.97|134.77|136.97|134.77|136.97|134.77|136.97|134.77|0
1632921900000|2021-09-29 13:25:00|136.9|134.7|136.76|134.56|136.9|134.7|136.76|134.56|0
1632921920000|2021-09-29 13:25:20|136.69|134.49|136.69|134.49|136.69|134.49|136.62|134.42|0
1632921930000|2021-09-29 13:25:30|136.62|134.42|136.48|134.28|136.62|134.42|136.48|134.28|0
1632921940000|2021-09-29 13:25:40|136.27|134.07|136.41|134.21|136.41|134.21|136.27|134.07|0
1632921950000|2021-09-29 13:25:50|136.48|134.28|136.48|134.28|136.48|134.28|136.48|134.28|0
1632921960000|2021-09-29 13:26:00|136.41|134.21|136.41|134.21|136.41|134.21|136.34|134.14|0
1632921970000|2021-09-29 13:26:10|136.48|134.28|136.69|134.49|136.69|134.49|136.48|134.28|0
1632921980000|2021-09-29 13:26:20|136.76|134.56|136.76|134.56|136.76|134.56|136.76|134.56|0
1632921990000|2021-09-29 13:26:30|136.69|134.49|137.1|134.9|137.1|134.9|136.69|134.49|0
1632922000000|2021-09-29 13:26:40|137.17|134.97|137.17|134.97|137.17|134.97|137.17|134.97|0
1632922010000|2021-09-29 13:26:50|137.24|135.04|137.31|135.11|137.31|135.11|137.17|134.97|0
1632922020000|2021-09-29 13:27:00|137.38|135.18|137.31|135.11|137.45|135.25|137.31|135.11|0
1632922030000|2021-09-29 13:27:10|137.24|135.04|137.31|135.11|137.31|135.11|137.17|134.97|0
1632922040000|2021-09-29 13:27:20|137.24|135.04|137.1|134.9|137.24|135.04|137.1|134.9|0
1632922050000|2021-09-29 13:27:30|136.96|134.76|136.96|134.76|136.96|134.76|136.96|134.76|0
1632922060000|2021-09-29 13:27:40|136.89|134.69|136.96|134.76|136.96|134.76|136.89|134.69|0
1632922070000|2021-09-29 13:27:50|137.03|134.83|137.1|134.9|137.1|134.9|137.03|134.83|0
1632922080000|2021-09-29 13:28:00|137.24|135.04|136.96|134.76|137.24|135.04|136.96|134.76|0
1632922090000|2021-09-29 13:28:10|136.89|134.69|136.96|134.76|136.96|134.76|136.89|134.69|0
1632922100000|2021-09-29 13:28:20|136.89|134.69|136.96|134.76|136.96|134.76|136.89|134.69|0
1632922110000|2021-09-29 13:28:30|137.03|134.83|136.96|134.76|137.03|134.83|136.96|134.76|0
1632922120000|2021-09-29 13:28:40|136.89|134.69|136.96|134.76|136.96|134.76|136.89|134.69|0
1632922130000|2021-09-29 13:28:50|136.89|134.69|136.89|134.69|136.89|134.69|136.89|134.69|0
1632922140000|2021-09-29 13:29:00|136.82|134.62|136.75|134.55|136.82|134.62|136.75|134.55|0
1632922150000|2021-09-29 13:29:10|136.82|134.62|136.75|134.55|136.82|134.62|136.75|134.55|0
1632922160000|2021-09-29 13:29:20|136.82|134.62|136.75|134.55|136.82|134.62|136.68|134.48|0
1632922170000|2021-09-29 13:29:30|136.68|134.48|136.61|134.41|136.68|134.48|136.61|134.41|0
1632922180000|2021-09-29 13:29:40|136.55|134.35|136.48|134.28|136.61|134.41|136.48|134.28|0
1632922190000|2021-09-29 13:29:50|136.41|134.21|136.48|134.28|136.48|134.28|136.41|134.21|0
1632922200000|2021-09-29 13:30:00|136.89|134.69|136.55|134.35|136.89|134.69|136.48|134.28|0
1632922210000|2021-09-29 13:30:10|136.75|134.55|136.82|134.62|136.82|134.62|136.41|134.21|0
1632922220000|2021-09-29 13:30:20|137.59|135.39|136.75|134.55|137.59|135.39|136.75|134.55|0
1632922230000|2021-09-29 13:30:30|136.68|134.48|136.61|134.41|136.96|134.76|136.61|134.41|0
1632922240000|2021-09-29 13:30:40|136.41|134.21|135.85|133.65|136.41|134.21|135.85|133.65|0
1632922250000|2021-09-29 13:30:50|136.06|133.86|136.27|134.07|136.34|134.14|136.06|133.86|0
1632922260000|2021-09-29 13:31:00|136.48|134.28|136.34|134.14|136.54|134.34|136.34|134.14|0
1632922270000|2021-09-29 13:31:10|136.41|134.21|135.78|133.58|136.41|134.21|135.78|133.58|0
1632922280000|2021-09-29 13:31:20|135.85|133.65|135.71|133.51|135.85|133.65|135.71|133.51|0
1632922290000|2021-09-29 13:31:30|135.64|133.44|135.85|133.65|135.85|133.65|135.57|133.37|0
1632922300000|2021-09-29 13:31:40|135.92|133.72|135.85|133.65|135.92|133.72|135.78|133.58|0
1632922310000|2021-09-29 13:31:50|135.78|133.58|135.78|133.58|135.85|133.65|135.71|133.51|0
1632922320000|2021-09-29 13:32:00|135.92|133.72|136.06|133.86|136.06|133.86|135.92|133.72|0
1632922330000|2021-09-29 13:32:10|135.99|133.79|136.34|134.14|136.34|134.14|135.99|133.79|0
1632922340000|2021-09-29 13:32:20|136.41|134.21|135.99|133.79|136.41|134.21|135.99|133.79|0
1632922350000|2021-09-29 13:32:30|135.92|133.72|135.85|133.65|135.92|133.72|135.71|133.51|0
1632922360000|2021-09-29 13:32:40|135.71|133.51|135.57|133.37|135.71|133.51|135.57|133.37|0
1632922370000|2021-09-29 13:32:50|135.64|133.44|135.44|133.24|135.64|133.44|135.44|133.24|0
1632922380000|2021-09-29 13:33:00|135.16|132.96|135.02|132.82|135.23|133.03|135.02|132.82|0
1632922390000|2021-09-29 13:33:10|135.09|132.89|135.09|132.89|135.09|132.89|135.09|132.89|0
1632922400000|2021-09-29 13:33:20|135.16|132.96|135.5|133.3|135.57|133.37|135.16|132.96|0
1632922410000|2021-09-29 13:33:30|135.43|133.23|135.64|133.44|135.64|133.44|135.43|133.23|0
1632922420000|2021-09-29 13:33:40|135.57|133.37|135.85|133.65|135.92|133.72|135.57|133.37|0
1632922430000|2021-09-29 13:33:50|136.27|134.07|136.47|134.27|136.68|134.48|136.27|134.07|0
1632922440000|2021-09-29 13:34:00|137.03|134.83|137.03|134.83|137.1|134.9|136.89|134.69|0
1632922450000|2021-09-29 13:34:10|137.14|134.94|137.31|135.11|137.31|135.11|136.82|134.62|0
1632922460000|2021-09-29 13:34:20|137.17|134.97|136.68|134.48|137.17|134.97|136.68|134.48|0
1632922470000|2021-09-29 13:34:30|136.75|134.55|136.82|134.62|136.89|134.69|136.54|134.34|0
1632922480000|2021-09-29 13:34:40|137.03|134.83|137.38|135.18|137.38|135.18|137.03|134.83|0
1632922490000|2021-09-29 13:34:50|137.52|135.32|137.66|135.46|137.8|135.6|137.52|135.32|0
1632922500000|2021-09-29 13:35:00|137.73|135.53|137.73|135.53|137.73|135.53|137.59|135.39|0
1632922510000|2021-09-29 13:35:10|137.87|135.67|138.01|135.81|138.08|135.88|137.87|135.67|0
1632922520000|2021-09-29 13:35:20|138.08|135.88|137.87|135.67|138.15|135.95|137.87|135.67|0
1632922530000|2021-09-29 13:35:30|137.94|135.74|137.87|135.67|138.01|135.81|137.87|135.67|0
1632922540000|2021-09-29 13:35:40|137.73|135.53|137.66|135.46|137.73|135.53|137.59|135.39|0
1632922550000|2021-09-29 13:35:50|137.52|135.32|137.31|135.11|137.52|135.32|137.24|135.04|0
1632922560000|2021-09-29 13:36:00|137.24|135.04|137.52|135.32|137.52|135.32|137.24|135.04|0
1632922570000|2021-09-29 13:36:10|137.73|135.53|137.94|135.74|137.94|135.74|137.73|135.53|0
1632922580000|2021-09-29 13:36:20|137.87|135.67|137.62|135.42|137.87|135.67|137.52|135.32|0
1632922590000|2021-09-29 13:36:30|137.55|135.35|137.8|135.6|137.8|135.6|137.38|135.18|0
1632922600000|2021-09-29 13:36:40|137.87|135.67|138.01|135.81|138.15|135.95|137.87|135.67|0
1632922610000|2021-09-29 13:36:50|137.66|135.46|137.59|135.39|137.66|135.46|137.38|135.18|0
1632922620000|2021-09-29 13:37:00|137.66|135.46|137.45|135.25|137.66|135.46|137.45|135.25|0
1632922630000|2021-09-29 13:37:10|137.24|135.04|137.1|134.9|137.24|135.04|136.96|134.76|0
1632922640000|2021-09-29 13:37:20|137.03|134.83|137.17|134.97|137.17|134.97|137.03|134.83|0
1632922650000|2021-09-29 13:37:30|137.31|135.11|137.31|135.11|137.31|135.11|137.31|135.11|0
1632922660000|2021-09-29 13:37:40|137.24|135.04|137.03|134.83|137.24|135.04|137.03|134.83|0
1632922670000|2021-09-29 13:37:50|137.45|135.25|137.24|135.04|137.59|135.39|137.24|135.04|0
1632922680000|2021-09-29 13:38:00|137.31|135.11|137.94|135.74|137.94|135.74|137.31|135.11|0
1632922690000|2021-09-29 13:38:10|138.08|135.88|137.66|135.46|138.08|135.88|137.66|135.46|0
1632922700000|2021-09-29 13:38:20|137.8|135.6|137.9|135.7|138.01|135.81|137.8|135.6|0
1632922710000|2021-09-29 13:38:30|138.01|135.81|138.15|135.95|138.22|136.02|138.01|135.81|0
1632922720000|2021-09-29 13:38:40|138.18|135.98|138.08|135.88|138.18|135.98|138.08|135.88|0
1632922730000|2021-09-29 13:38:50|138.15|135.95|138.36|136.16|138.36|136.16|138.08|135.88|0
1632922740000|2021-09-29 13:39:00|138.43|136.23|138.57|136.37|138.57|136.37|138.43|136.23|0
1632922750000|2021-09-29 13:39:10|138.43|136.23|138.43|136.23|138.43|136.23|138.22|136.02|0
1632922760000|2021-09-29 13:39:20|138.36|136.16|138.29|136.09|138.36|136.16|138.29|136.09|0
1632922770000|2021-09-29 13:39:30|138.36|136.16|138.5|136.3|138.5|136.3|138.36|136.16|0
1632922780000|2021-09-29 13:39:40|138.43|136.23|138.29|136.09|138.5|136.3|138.29|136.09|0
1632922790000|2021-09-29 13:39:50|138.43|136.23|138.15|135.95|138.43|136.23|138.15|135.95|0
1632922800000|2021-09-29 13:40:00|138.08|135.88|137.94|135.74|138.08|135.88|137.94|135.74|0
1632922810000|2021-09-29 13:40:10|138.15|135.95|138.29|136.09|138.29|136.09|138.15|135.95|0
1632922820000|2021-09-29 13:40:20|138.22|136.02|138.36|136.16|138.36|136.16|138.22|136.02|0
1632922830000|2021-09-29 13:40:30|138.29|136.09|138.29|136.09|138.36|136.16|138.29|136.09|0
1632922840000|2021-09-29 13:40:40|138.36|136.16|138.15|135.95|138.36|136.16|138.15|135.95|0
1632922850000|2021-09-29 13:40:50|138.01|135.81|137.52|135.32|138.01|135.81|137.52|135.32|0
1632922860000|2021-09-29 13:41:00|137.59|135.39|137.66|135.46|137.66|135.46|137.59|135.39|0
1632922870000|2021-09-29 13:41:10|137.45|135.25|137.94|135.74|137.94|135.74|137.45|135.25|0
1632922880000|2021-09-29 13:41:20|137.83|135.63|138.01|135.81|138.01|135.81|137.76|135.56|0
1632922890000|2021-09-29 13:41:30|137.94|135.74|138.01|135.81|138.08|135.88|137.94|135.74|0
1632922900000|2021-09-29 13:41:40|138.15|135.95|138.15|135.95|138.15|135.95|138.08|135.88|0
1632922910000|2021-09-29 13:41:50|138.01|135.81|138.15|135.95|138.22|136.02|138.01|135.81|0
1632922920000|2021-09-29 13:42:00|137.8|135.6|137.72|135.52|137.8|135.6|137.66|135.46|0
1632922930000|2021-09-29 13:42:10|137.79|135.59|137.76|135.56|137.79|135.59|137.72|135.52|0
1632922940000|2021-09-29 13:42:20|137.79|135.59|138.01|135.81|138.01|135.81|137.79|135.59|0
1632922950000|2021-09-29 13:42:30|137.93|135.73|137.72|135.52|137.93|135.73|137.72|135.52|0
1632922960000|2021-09-29 13:42:40|137.58|135.38|138|135.8|138|135.8|137.58|135.38|0
1632922970000|2021-09-29 13:42:50|138.08|135.88|138.07|135.87|138.15|135.95|138.07|135.87|0
1632922980000|2021-09-29 13:43:00|138.15|135.95|138|135.8|138.15|135.95|137.79|135.59|0
1632922990000|2021-09-29 13:43:10|137.93|135.73|137.93|135.73|138|135.8|137.93|135.73|0
1632923000000|2021-09-29 13:43:20|137.72|135.52|137.65|135.45|137.79|135.59|137.65|135.45|0
1632923010000|2021-09-29 13:43:30|137.79|135.59|137.86|135.66|137.86|135.66|137.72|135.52|0
1632923020000|2021-09-29 13:43:40|138.14|135.94|138|135.8|138.14|135.94|138|135.8|0
1632923030000|2021-09-29 13:43:50|138.07|135.87|138.43|136.23|138.43|136.23|138.07|135.87|0
1632923040000|2021-09-29 13:44:00|138.57|136.37|138.64|136.44|138.71|136.51|138.57|136.37|0
1632923050000|2021-09-29 13:44:10|138.57|136.37|138.57|136.37|138.57|136.37|138.43|136.23|0
1632923060000|2021-09-29 13:44:20|138.85|136.65|138.99|136.79|138.99|136.79|138.85|136.65|0
1632923070000|2021-09-29 13:44:30|139.13|136.93|138.85|136.65|139.13|136.93|138.85|136.65|0
1632923080000|2021-09-29 13:44:40|138.99|136.79|138.99|136.79|138.99|136.79|138.85|136.65|0
1632923090000|2021-09-29 13:44:50|139.06|136.86|139.06|136.86|139.27|137.07|139.06|136.86|0
1632923100000|2021-09-29 13:45:00|138.99|136.79|139.06|136.86|139.06|136.86|138.99|136.79|0
1632923110000|2021-09-29 13:45:10|139.2|137|139.34|137.14|139.34|137.14|139.13|136.93|0
1632923120000|2021-09-29 13:45:20|139.48|137.28|139.27|137.07|139.55|137.35|139.27|137.07|0
1632923130000|2021-09-29 13:45:30|139.34|137.14|139.13|136.93|139.34|137.14|139.13|136.93|0
1632923140000|2021-09-29 13:45:40|138.99|136.79|139.06|136.86|139.13|136.93|138.99|136.79|0
1632923150000|2021-09-29 13:45:50|139.13|136.93|139.13|136.93|139.13|136.93|139.13|136.93|0
1632923160000|2021-09-29 13:46:00|139.41|137.21|139.55|137.35|139.55|137.35|139.41|137.21|0
1632923170000|2021-09-29 13:46:10|139.41|137.21|139.69|137.49|139.69|137.49|139.41|137.21|0
1632923180000|2021-09-29 13:46:20|139.34|137.14|139.13|136.93|139.48|137.28|139.13|136.93|0
1632923190000|2021-09-29 13:46:30|138.99|136.79|139.2|137|139.2|137|138.99|136.79|0
1632923200000|2021-09-29 13:46:40|139.09|136.89|138.78|136.58|139.09|136.89|138.78|136.58|0
1632923210000|2021-09-29 13:46:50|138.71|136.51|138.71|136.51|138.71|136.51|138.71|136.51|0
1632923220000|2021-09-29 13:47:00|138.64|136.44|138.42|136.22|138.64|136.44|138.42|136.22|0
1632923230000|2021-09-29 13:47:10|138.35|136.15|138.85|136.65|138.85|136.65|138.35|136.15|0
1632923240000|2021-09-29 13:47:20|138.71|136.51|138.71|136.51|138.71|136.51|138.71|136.51|0
1632923250000|2021-09-29 13:47:30|138.56|136.36|138.49|136.29|138.56|136.36|138.49|136.29|0
1632923260000|2021-09-29 13:47:40|138.42|136.22|138.63|136.43|138.63|136.43|138.35|136.15|0
1632923270000|2021-09-29 13:47:50|138.42|136.22|138.28|136.08|138.42|136.22|138.28|136.08|0
1632923280000|2021-09-29 13:48:00|138.35|136.15|137.86|135.66|138.35|136.15|137.86|135.66|0
1632923290000|2021-09-29 13:48:10|137.72|135.52|137.65|135.45|137.86|135.66|137.65|135.45|0
1632923300000|2021-09-29 13:48:20|137.58|135.38|137.65|135.45|137.79|135.59|137.58|135.38|0
1632923310000|2021-09-29 13:48:30|137.37|135.17|137.41|135.21|137.41|135.21|137.23|135.03|0
1632923320000|2021-09-29 13:48:40|137.37|135.17|137.44|135.24|137.58|135.38|137.37|135.17|0
1632923330000|2021-09-29 13:48:50|137.3|135.1|137.3|135.1|137.3|135.1|137.3|135.1|0
1632923340000|2021-09-29 13:49:00|137.23|135.03|136.81|134.61|137.23|135.03|136.81|134.61|0
1632923350000|2021-09-29 13:49:10|136.95|134.75|137.09|134.89|137.09|134.89|136.95|134.75|0
1632923360000|2021-09-29 13:49:20|136.81|134.61|136.61|134.41|136.81|134.61|136.54|134.34|0
1632923370000|2021-09-29 13:49:30|136.81|134.61|136.81|134.61|136.81|134.61|136.81|134.61|0
1632923380000|2021-09-29 13:49:40|136.54|134.34|136.4|134.2|136.54|134.34|136.4|134.2|0
1632923390000|2021-09-29 13:49:50|136.33|134.13|136.33|134.13|136.33|134.13|136.26|134.06|0
1632923400000|2021-09-29 13:50:00|136.26|134.06|136.47|134.27|136.47|134.27|135.98|133.78|0
1632923410000|2021-09-29 13:50:10|136.4|134.2|136.19|133.99|136.54|134.34|136.19|133.99|0
1632923420000|2021-09-29 13:50:20|136.33|134.13|136.54|134.34|136.54|134.34|136.33|134.13|0
1632923430000|2021-09-29 13:50:30|136.6|134.4|136.67|134.47|136.74|134.54|136.6|134.4|0
1632923440000|2021-09-29 13:50:40|136.74|134.54|136.88|134.68|136.88|134.68|136.67|134.47|0
1632923450000|2021-09-29 13:50:50|136.67|134.47|136.6|134.4|136.67|134.47|136.53|134.33|0
1632923460000|2021-09-29 13:51:00|136.53|134.33|136.47|134.27|136.53|134.33|136.4|134.2|0
1632923470000|2021-09-29 13:51:10|136.6|134.4|136.53|134.33|136.6|134.4|136.4|134.2|0
1632923480000|2021-09-29 13:51:20|136.47|134.27|136.67|134.47|136.67|134.47|136.47|134.27|0
1632923490000|2021-09-29 13:51:30|136.53|134.33|136.19|133.99|136.53|134.33|136.19|133.99|0
1632923500000|2021-09-29 13:51:40|136.05|133.85|135.98|133.78|136.05|133.85|135.91|133.71|0
1632923510000|2021-09-29 13:51:50|135.84|133.64|135.49|133.29|135.84|133.64|135.49|133.29|0
1632923520000|2021-09-29 13:52:00|135.29|133.09|134.94|132.74|135.29|133.09|134.94|132.74|0
1632923530000|2021-09-29 13:52:10|134.26|132.06|133.98|131.78|134.26|132.06|133.98|131.78|0
1632923540000|2021-09-29 13:52:20|133.85|131.65|133.64|131.44|133.98|131.78|133.57|131.37|0
1632923550000|2021-09-29 13:52:30|133.71|131.51|133.3|131.1|133.71|131.51|133.3|131.1|0
1632923560000|2021-09-29 13:52:40|133.5|131.3|133.44|131.24|133.5|131.3|133.37|131.17|0
1632923570000|2021-09-29 13:52:50|133.64|131.44|133.64|131.44|133.64|131.44|133.5|131.3|0
1632923580000|2021-09-29 13:53:00|133.5|131.3|133.71|131.51|133.71|131.51|133.5|131.3|0
1632923590000|2021-09-29 13:53:10|133.78|131.58|133.71|131.51|133.84|131.64|133.71|131.51|0
1632923600000|2021-09-29 13:53:20|133.91|131.71|133.78|131.58|134.05|131.85|133.78|131.58|0
1632923610000|2021-09-29 13:53:30|133.84|131.64|133.78|131.58|133.84|131.64|133.78|131.58|0
1632923620000|2021-09-29 13:53:40|133.71|131.51|133.78|131.58|133.91|131.71|133.71|131.51|0
1632923630000|2021-09-29 13:53:50|133.84|131.64|133.98|131.78|133.98|131.78|133.78|131.58|0
1632923640000|2021-09-29 13:54:00|133.91|131.71|134.19|131.99|134.19|131.99|133.91|131.71|0
1632923650000|2021-09-29 13:54:10|134.05|131.85|134.12|131.92|134.19|131.99|133.98|131.78|0
1632923660000|2021-09-29 13:54:20|133.98|131.78|133.98|131.78|133.98|131.78|133.91|131.71|0
1632923670000|2021-09-29 13:54:30|134.22|132.02|134.26|132.06|134.26|132.06|134.19|131.99|0
1632923680000|2021-09-29 13:54:40|134.25|132.05|133.91|131.71|134.25|132.05|133.91|131.71|0
1632923690000|2021-09-29 13:54:50|133.78|131.58|133.57|131.37|133.78|131.58|133.57|131.37|0
1632923700000|2021-09-29 13:55:00|133.43|131.23|133.71|131.51|133.74|131.54|133.43|131.23|0
1632923710000|2021-09-29 13:55:10|133.5|131.3|133.5|131.3|133.5|131.3|133.43|131.23|0
1632923720000|2021-09-29 13:55:20|133.57|131.37|133.57|131.37|133.71|131.51|133.57|131.37|0
1632923730000|2021-09-29 13:55:30|133.5|131.3|133.5|131.3|133.57|131.37|133.5|131.3|0
1632923740000|2021-09-29 13:55:40|133.43|131.23|133.09|130.89|133.43|131.23|133.09|130.89|0
1632923750000|2021-09-29 13:55:50|133.16|130.96|133.23|131.03|133.23|131.03|133.16|130.96|0
1632923760000|2021-09-29 13:56:00|133.16|130.96|133.09|130.89|133.16|130.96|133.09|130.89|0
1632923770000|2021-09-29 13:56:10|133.16|130.96|133.02|130.82|133.16|130.96|133.02|130.82|0
1632923780000|2021-09-29 13:56:20|133.09|130.89|133.43|131.23|133.43|131.23|133.09|130.89|0
1632923790000|2021-09-29 13:56:30|133.37|131.17|133.09|130.89|133.37|131.17|133.09|130.89|0
1632923800000|2021-09-29 13:56:40|133.16|130.96|133.37|131.17|133.37|131.17|133.09|130.89|0
1632923810000|2021-09-29 13:56:50|133.3|131.1|133.43|131.23|133.43|131.23|133.3|131.1|0
1632923820000|2021-09-29 13:57:00|133.37|131.17|133.43|131.23|133.43|131.23|133.3|131.1|0
1632923830000|2021-09-29 13:57:10|133.5|131.3|133.91|131.71|133.91|131.71|133.5|131.3|0
1632923840000|2021-09-29 13:57:20|133.84|131.64|133.84|131.64|133.84|131.64|133.77|131.57|0
1632923850000|2021-09-29 13:57:30|133.91|131.71|134.32|132.12|134.32|132.12|133.91|131.71|0
1632923860000|2021-09-29 13:57:40|134.25|132.05|134.18|131.98|134.25|132.05|134.12|131.92|0
1632923870000|2021-09-29 13:57:50|134.15|131.95|134.12|131.92|134.18|131.98|134.12|131.92|0
1632923880000|2021-09-29 13:58:00|134.05|131.85|134.05|131.85|134.05|131.85|133.91|131.71|0
1632923890000|2021-09-29 13:58:10|134.25|132.05|134.32|132.12|134.46|132.26|134.25|132.05|0
1632923900000|2021-09-29 13:58:20|134.25|132.05|134.12|131.92|134.32|132.12|134.12|131.92|0
1632923910000|2021-09-29 13:58:30|134.15|131.95|134.39|132.19|134.39|132.19|134.15|131.95|0
1632923920000|2021-09-29 13:58:40|134.32|132.12|134.6|132.4|134.6|132.4|134.32|132.12|0
1632923930000|2021-09-29 13:58:50|134.53|132.33|134.39|132.19|134.66|132.46|134.39|132.19|0
1632923940000|2021-09-29 13:59:00|134.53|132.33|134.39|132.19|134.53|132.33|134.39|132.19|0
1632923950000|2021-09-29 13:59:10|134.53|132.33|134.32|132.12|134.53|132.33|134.32|132.12|0
1632923960000|2021-09-29 13:59:20|134.25|132.05|134.12|131.92|134.25|132.05|134.12|131.92|0
1632923970000|2021-09-29 13:59:30|134.08|131.88|133.98|131.78|134.08|131.88|133.98|131.78|0
1632923980000|2021-09-29 13:59:40|133.84|131.64|133.77|131.57|133.91|131.71|133.77|131.57|0
1632923990000|2021-09-29 13:59:50|133.84|131.64|133.84|131.64|133.91|131.71|133.84|131.64|0
1632924000000|2021-09-29 14:00:00|133.7|131.5|133.23|131.03|133.7|131.5|133.23|131.03|0
1632924010000|2021-09-29 14:00:10|133.3|131.1|132.95|130.75|133.3|131.1|132.95|130.75|0
1632924020000|2021-09-29 14:00:20|132.89|130.69|132.55|130.35|132.89|130.69|132.55|130.35|0
1632924030000|2021-09-29 14:00:30|132.21|130.01|131.87|129.67|132.21|130.01|131.87|129.67|0
1632924040000|2021-09-29 14:00:40|131.8|129.6|132.01|129.81|132.01|129.81|131.74|129.54|0
1632924050000|2021-09-29 14:00:50|132.14|129.94|131.94|129.74|132.14|129.94|131.8|129.6|0
1632924060000|2021-09-29 14:01:00|132.01|129.81|132.01|129.81|132.14|129.94|132.01|129.81|0
1632924070000|2021-09-29 14:01:10|132.14|129.94|132.82|130.62|133.02|130.82|132.14|129.94|0
1632924080000|2021-09-29 14:01:20|132.95|130.75|133.23|131.03|133.23|131.03|132.95|130.75|0
1632924090000|2021-09-29 14:01:30|133.57|131.37|133.77|131.57|133.77|131.57|133.57|131.37|0
1632924100000|2021-09-29 14:01:40|134.18|131.98|134.18|131.98|134.32|132.12|134.18|131.98|0
1632924110000|2021-09-29 14:01:50|134.05|131.85|133.77|131.57|134.05|131.85|133.77|131.57|0
1632924120000|2021-09-29 14:02:00|133.7|131.5|133.5|131.3|133.7|131.5|133.5|131.3|0
1632924130000|2021-09-29 14:02:10|133.43|131.23|133.5|131.3|133.5|131.3|133.36|131.16|0
1632924140000|2021-09-29 14:02:20|133.57|131.37|133.36|131.16|133.57|131.37|133.36|131.16|0
1632924150000|2021-09-29 14:02:30|133.23|131.03|133.5|131.3|133.57|131.37|133.23|131.03|0
1632924160000|2021-09-29 14:02:40|133.57|131.37|133.64|131.44|133.64|131.44|133.57|131.37|0
1632924170000|2021-09-29 14:02:50|133.74|131.54|133.57|131.37|133.77|131.57|133.57|131.37|0
1632924180000|2021-09-29 14:03:00|133.43|131.23|133.47|131.27|133.5|131.3|133.43|131.23|0
1632924190000|2021-09-29 14:03:10|133.29|131.09|133.63|131.43|133.7|131.5|133.29|131.09|0
1632924200000|2021-09-29 14:03:20|133.84|131.64|133.77|131.57|133.91|131.71|133.77|131.57|0
1632924210000|2021-09-29 14:03:30|133.7|131.5|133.88|131.68|133.88|131.68|133.63|131.43|0
1632924220000|2021-09-29 14:03:40|133.77|131.57|133.63|131.43|133.77|131.57|133.57|131.37|0
1632924230000|2021-09-29 14:03:50|133.77|131.57|133.98|131.78|133.98|131.78|133.77|131.57|0
1632924240000|2021-09-29 14:04:00|134.04|131.84|134.01|131.81|134.04|131.84|133.98|131.78|0
1632924250000|2021-09-29 14:04:10|134.04|131.84|133.98|131.78|134.04|131.84|133.91|131.71|0
1632924260000|2021-09-29 14:04:20|133.91|131.71|134.04|131.84|134.04|131.84|133.91|131.71|0
1632924270000|2021-09-29 14:04:30|134.11|131.91|134.25|132.05|134.25|132.05|134.04|131.84|0
1632924280000|2021-09-29 14:04:40|134.32|132.12|134.32|132.12|134.32|132.12|134.25|132.05|0
1632924290000|2021-09-29 14:04:50|134.25|132.05|134.11|131.91|134.25|132.05|134.04|131.84|0
1632924300000|2021-09-29 14:05:00|134.04|131.84|133.77|131.57|134.04|131.84|133.77|131.57|0
1632924310000|2021-09-29 14:05:10|133.84|131.64|134.04|131.84|134.04|131.84|133.84|131.64|0
1632924320000|2021-09-29 14:05:20|134.18|131.98|134.32|132.12|134.32|132.12|134.18|131.98|0
1632924330000|2021-09-29 14:05:30|134.25|132.05|134.32|132.12|134.32|132.12|134.25|132.05|0
1632924350000|2021-09-29 14:05:50|134.39|132.19|134.73|132.53|134.73|132.53|134.39|132.19|0
1632924360000|2021-09-29 14:06:00|134.25|132.05|134.11|131.91|134.52|132.32|134.11|131.91|0
1632924370000|2021-09-29 14:06:10|133.98|131.78|133.91|131.71|133.98|131.78|133.91|131.71|0
1632924380000|2021-09-29 14:06:20|133.84|131.64|134.18|131.98|134.18|131.98|133.84|131.64|0
1632924390000|2021-09-29 14:06:30|134.25|132.05|133.98|131.78|134.25|132.05|133.98|131.78|0
1632924400000|2021-09-29 14:06:40|134.04|131.84|133.77|131.57|134.04|131.84|133.77|131.57|0
1632924410000|2021-09-29 14:06:50|133.63|131.43|133.77|131.57|133.84|131.64|133.63|131.43|0
1632924420000|2021-09-29 14:07:00|133.91|131.71|133.63|131.43|133.91|131.71|133.63|131.43|0
1632924430000|2021-09-29 14:07:10|133.87|131.67|134.04|131.84|134.04|131.84|133.87|131.67|0
1632924440000|2021-09-29 14:07:20|133.97|131.77|134.32|132.12|134.32|132.12|133.97|131.77|0
1632924450000|2021-09-29 14:07:30|134.25|132.05|134.11|131.91|134.25|132.05|134.11|131.91|0
1632924460000|2021-09-29 14:07:40|133.97|131.77|133.94|131.74|134.04|131.84|133.94|131.74|0
1632924470000|2021-09-29 14:07:50|134.18|131.98|134.18|131.98|134.18|131.98|134.04|131.84|0
1632924480000|2021-09-29 14:08:00|134.25|132.05|134.11|131.91|134.25|132.05|134.11|131.91|0
1632924490000|2021-09-29 14:08:10|134.18|131.98|133.91|131.71|134.18|131.98|133.91|131.71|0
1632924500000|2021-09-29 14:08:20|133.97|131.77|134.04|131.84|134.04|131.84|133.91|131.71|0
1632924510000|2021-09-29 14:08:30|133.91|131.71|133.77|131.57|133.91|131.71|133.7|131.5|0
1632924520000|2021-09-29 14:08:40|133.84|131.64|133.7|131.5|133.84|131.64|133.63|131.43|0
1632924530000|2021-09-29 14:08:50|133.84|131.64|133.77|131.57|133.84|131.64|133.7|131.5|0
1632924540000|2021-09-29 14:09:00|134.18|131.98|133.97|131.77|134.18|131.98|133.91|131.71|0
1632924550000|2021-09-29 14:09:10|133.91|131.71|133.97|131.77|134.11|131.91|133.91|131.71|0
1632924560000|2021-09-29 14:09:20|134.04|131.84|133.77|131.57|134.04|131.84|133.77|131.57|0
1632924570000|2021-09-29 14:09:30|133.74|131.54|133.56|131.36|133.74|131.54|133.56|131.36|0
1632924580000|2021-09-29 14:09:40|133.43|131.23|133.43|131.23|133.43|131.23|133.36|131.16|0
1632924590000|2021-09-29 14:09:50|133.29|131.09|133.09|130.89|133.36|131.16|133.09|130.89|0
1632924600000|2021-09-29 14:10:00|132.95|130.75|132.88|130.68|132.95|130.75|132.88|130.68|0
1632924610000|2021-09-29 14:10:10|133.02|130.82|133.05|130.85|133.05|130.85|133.02|130.82|0
1632924620000|2021-09-29 14:10:20|133.09|130.89|133.15|130.95|133.36|131.16|133.09|130.89|0
1632924630000|2021-09-29 14:10:30|133.29|131.09|133.29|131.09|133.29|131.09|133.22|131.02|0
1632924640000|2021-09-29 14:10:40|133.36|131.16|133.36|131.16|133.43|131.23|133.36|131.16|0
1632924650000|2021-09-29 14:10:50|133.29|131.09|133.26|131.06|133.29|131.09|133.22|131.02|0
1632924660000|2021-09-29 14:11:00|133.43|131.23|133.6|131.4|133.6|131.4|133.43|131.23|0
1632924670000|2021-09-29 14:11:10|133.63|131.43|133.7|131.5|133.77|131.57|133.63|131.43|0
1632924680000|2021-09-29 14:11:20|133.77|131.57|133.97|131.77|133.97|131.77|133.77|131.57|0
1632924690000|2021-09-29 14:11:30|134.04|131.84|134.32|132.12|134.32|132.12|134.04|131.84|0
1632924700000|2021-09-29 14:11:40|134.18|131.98|133.97|131.77|134.18|131.98|133.97|131.77|0
1632924710000|2021-09-29 14:11:50|134.18|131.98|134.45|132.25|134.45|132.25|134.18|131.98|0
1632924720000|2021-09-29 14:12:00|134.25|132.05|134.38|132.18|134.38|132.18|134.11|131.91|0
1632924730000|2021-09-29 14:12:10|134.31|132.11|133.9|131.7|134.31|132.11|133.9|131.7|0
1632924740000|2021-09-29 14:12:20|133.87|131.67|133.77|131.57|133.87|131.67|133.77|131.57|0
1632924750000|2021-09-29 14:12:30|133.84|131.64|133.63|131.43|133.9|131.7|133.63|131.43|0
1632924760000|2021-09-29 14:12:40|133.77|131.57|134.04|131.84|134.04|131.84|133.77|131.57|0
1632924770000|2021-09-29 14:12:50|134.18|131.98|134.18|131.98|134.18|131.98|134.18|131.98|0
1632924780000|2021-09-29 14:13:00|134.25|132.05|134.18|131.98|134.25|132.05|134.18|131.98|0
1632924790000|2021-09-29 14:13:10|134.25|132.05|134.18|131.98|134.25|132.05|134.18|131.98|0
1632924800000|2021-09-29 14:13:20|134.11|131.91|134.04|131.84|134.11|131.91|134.04|131.84|0
1632924810000|2021-09-29 14:13:30|133.97|131.77|134.25|132.05|134.25|132.05|133.97|131.77|0
1632924820000|2021-09-29 14:13:40|134.38|132.18|134.38|132.18|134.38|132.18|134.38|132.18|0
1632924830000|2021-09-29 14:13:50|134.45|132.25|134.31|132.11|134.45|132.25|134.31|132.11|0
1632924840000|2021-09-29 14:14:00|134.18|131.98|134.31|132.11|134.38|132.18|134.18|131.98|0
1632924850000|2021-09-29 14:14:10|134.45|132.25|134.52|132.32|134.52|132.32|134.38|132.18|0
1632924860000|2021-09-29 14:14:20|134.45|132.25|134.52|132.32|134.52|132.32|134.45|132.25|0
1632924870000|2021-09-29 14:14:30|134.66|132.46|134.52|132.32|134.66|132.46|134.52|132.32|0
1632924880000|2021-09-29 14:14:40|134.45|132.25|134.11|131.91|134.45|132.25|134.11|131.91|0
1632924890000|2021-09-29 14:14:50|133.97|131.77|134.24|132.04|134.24|132.04|133.97|131.77|0
1632924900000|2021-09-29 14:15:00|134.04|131.84|133.77|131.57|134.04|131.84|133.7|131.5|0
1632924910000|2021-09-29 14:15:10|133.7|131.5|133.97|131.77|133.97|131.77|133.56|131.36|0
1632924920000|2021-09-29 14:15:20|133.9|131.7|133.49|131.29|133.9|131.7|133.42|131.22|0
1632924930000|2021-09-29 14:15:30|133.7|131.5|133.77|131.57|133.77|131.57|133.63|131.43|0
1632924940000|2021-09-29 14:15:40|133.83|131.63|134.04|131.84|134.04|131.84|133.83|131.63|0
1632924950000|2021-09-29 14:15:50|134.11|131.91|133.7|131.5|134.11|131.91|133.7|131.5|0
1632924960000|2021-09-29 14:16:00|133.56|131.36|133.56|131.36|133.56|131.36|133.56|131.36|0
1632924970000|2021-09-29 14:16:10|133.42|131.22|133.42|131.22|133.49|131.29|133.36|131.16|0
1632924980000|2021-09-29 14:16:20|133.63|131.43|133.36|131.16|133.63|131.43|133.36|131.16|0
1632924990000|2021-09-29 14:16:30|133.29|131.09|133.29|131.09|133.29|131.09|133.15|130.95|0
1632925000000|2021-09-29 14:16:40|133.22|131.02|133.29|131.09|133.29|131.09|133.22|131.02|0
1632925010000|2021-09-29 14:16:50|133.42|131.22|133.7|131.5|133.7|131.5|133.42|131.22|0
1632925020000|2021-09-29 14:17:00|133.76|131.56|133.7|131.5|133.76|131.56|133.56|131.36|0
1632925030000|2021-09-29 14:17:10|133.63|131.43|133.42|131.22|133.63|131.43|133.42|131.22|0
1632925040000|2021-09-29 14:17:20|133.56|131.36|133.76|131.56|133.76|131.56|133.56|131.36|0
1632925050000|2021-09-29 14:17:30|133.9|131.7|133.9|131.7|133.9|131.7|133.83|131.63|0
1632925060000|2021-09-29 14:17:40|133.97|131.77|133.76|131.56|133.97|131.77|133.63|131.43|0
1632925070000|2021-09-29 14:17:50|133.63|131.43|133.76|131.56|133.76|131.56|133.63|131.43|0
1632925080000|2021-09-29 14:18:00|133.9|131.7|133.83|131.63|133.9|131.7|133.83|131.63|0
1632925090000|2021-09-29 14:18:10|133.9|131.7|133.63|131.43|133.9|131.7|133.63|131.43|0
1632925100000|2021-09-29 14:18:20|133.56|131.36|133.35|131.15|133.56|131.36|133.35|131.15|0
1632925110000|2021-09-29 14:18:30|133.42|131.22|133.56|131.36|133.56|131.36|133.42|131.22|0
1632925120000|2021-09-29 14:18:40|133.63|131.43|133.76|131.56|133.83|131.63|133.63|131.43|0
1632925130000|2021-09-29 14:18:50|133.7|131.5|133.83|131.63|133.83|131.63|133.7|131.5|0
1632925140000|2021-09-29 14:19:00|133.87|131.67|133.83|131.63|133.87|131.67|133.76|131.56|0
1632925150000|2021-09-29 14:19:10|133.76|131.56|133.9|131.7|133.97|131.77|133.76|131.56|0
1632925160000|2021-09-29 14:19:20|133.76|131.56|133.83|131.63|133.83|131.63|133.7|131.5|0
1632925170000|2021-09-29 14:19:30|133.73|131.53|133.63|131.43|133.73|131.53|133.63|131.43|0
1632925180000|2021-09-29 14:19:40|133.7|131.5|133.63|131.43|133.76|131.56|133.63|131.43|0
1632925190000|2021-09-29 14:19:50|133.7|131.5|133.49|131.29|133.7|131.5|133.42|131.22|0
1632925200000|2021-09-29 14:20:00|133.42|131.22|132.74|130.54|133.42|131.22|132.74|130.54|0
1632925210000|2021-09-29 14:20:10|132.61|130.41|132.27|130.07|132.61|130.41|132.2|130|0
1632925220000|2021-09-29 14:20:20|132.33|130.13|132.27|130.07|132.33|130.13|132.2|130|0
1632925230000|2021-09-29 14:20:30|132.33|130.13|132.5|130.3|132.61|130.41|132.33|130.13|0
1632925240000|2021-09-29 14:20:40|132.61|130.41|132.33|130.13|132.61|130.41|132.33|130.13|0
1632925250000|2021-09-29 14:20:50|132.13|129.93|132.06|129.86|132.27|130.07|132.06|129.86|0
1632925260000|2021-09-29 14:21:00|132.2|130|132.33|130.13|132.33|130.13|132.13|129.93|0
1632925270000|2021-09-29 14:21:10|132.4|130.2|132.2|130|132.4|130.2|132.2|130|0
1632925280000|2021-09-29 14:21:20|132.33|130.13|132.23|130.03|132.33|130.13|132.2|130|0
1632925290000|2021-09-29 14:21:30|132.2|130|132.06|129.86|132.2|130|132.06|129.86|0
1632925300000|2021-09-29 14:21:40|132.2|130|131.93|129.73|132.2|130|131.93|129.73|0
1632925310000|2021-09-29 14:21:50|131.79|129.59|131.86|129.66|131.86|129.66|131.79|129.59|0
1632925320000|2021-09-29 14:22:00|131.79|129.59|131.72|129.52|131.79|129.59|131.72|129.52|0
1632925330000|2021-09-29 14:22:10|131.79|129.59|132.13|129.93|132.13|129.93|131.79|129.59|0
1632925340000|2021-09-29 14:22:20|132.27|130.07|132.13|129.93|132.27|130.07|132.13|129.93|0
1632925350000|2021-09-29 14:22:30|132.06|129.86|131.93|129.73|132.13|129.93|131.93|129.73|0
1632925360000|2021-09-29 14:22:40|132.06|129.86|132.2|130|132.2|130|132.06|129.86|0
1632925370000|2021-09-29 14:22:50|132.06|129.86|132.06|129.86|132.13|129.93|132.06|129.86|0
1632925380000|2021-09-29 14:23:00|132.13|129.93|131.86|129.66|132.27|130.07|131.86|129.66|0
1632925390000|2021-09-29 14:23:10|131.93|129.73|132.06|129.86|132.13|129.93|131.93|129.73|0
1632925400000|2021-09-29 14:23:20|132.13|129.93|132.13|129.93|132.2|130|132.13|129.93|0
1632925410000|2021-09-29 14:23:30|132.26|130.06|132.4|130.2|132.47|130.27|132.26|130.06|0
1632925420000|2021-09-29 14:23:40|132.33|130.13|132.54|130.34|132.54|130.34|132.33|130.13|0
1632925430000|2021-09-29 14:23:50|132.4|130.2|132.47|130.27|132.47|130.27|132.33|130.13|0
1632925440000|2021-09-29 14:24:00|132.4|130.2|132.26|130.06|132.4|130.2|132.26|130.06|0
1632925450000|2021-09-29 14:24:10|132.4|130.2|132.47|130.27|132.67|130.47|132.4|130.2|0
1632925460000|2021-09-29 14:24:20|132.6|130.4|132.47|130.27|132.6|130.4|132.47|130.27|0
1632925470000|2021-09-29 14:24:30|132.4|130.2|132.47|130.27|132.47|130.27|132.4|130.2|0
1632925480000|2021-09-29 14:24:40|132.4|130.2|132.33|130.13|132.4|130.2|132.26|130.06|0
1632925490000|2021-09-29 14:24:50|132.47|130.27|132.64|130.44|132.64|130.44|132.47|130.27|0
1632925500000|2021-09-29 14:25:00|132.6|130.4|132.81|130.61|132.81|130.61|132.6|130.4|0
1632925510000|2021-09-29 14:25:10|132.67|130.47|132.6|130.4|132.67|130.47|132.47|130.27|0
1632925520000|2021-09-29 14:25:20|132.47|130.27|132.54|130.34|132.54|130.34|132.4|130.2|0
1632925530000|2021-09-29 14:25:30|132.4|130.2|132.4|130.2|132.4|130.2|132.33|130.13|0
1632925540000|2021-09-29 14:25:40|132.2|130|132.13|129.93|132.26|130.06|132.13|129.93|0
1632925550000|2021-09-29 14:25:50|132.2|130|132.2|130|132.2|130|132.2|130|0
1632925560000|2021-09-29 14:26:00|132.13|129.93|132.06|129.86|132.13|129.93|132.06|129.86|0
1632925570000|2021-09-29 14:26:10|132.13|129.93|132.13|129.93|132.13|129.93|132.06|129.86|0
1632925580000|2021-09-29 14:26:20|132.06|129.86|132.13|129.93|132.2|130|132.06|129.86|0
1632925590000|2021-09-29 14:26:30|132.06|129.86|132.2|130|132.2|130|132.06|129.86|0
1632925600000|2021-09-29 14:26:40|132.3|130.1|132.33|130.13|132.33|130.13|132.26|130.06|0
1632925610000|2021-09-29 14:26:50|132.26|130.06|132.4|130.2|132.4|130.2|132.26|130.06|0
1632925620000|2021-09-29 14:27:00|132.2|130|131.99|129.79|132.2|130|131.92|129.72|0
1632925630000|2021-09-29 14:27:10|132.13|129.93|132.13|129.93|132.13|129.93|132.13|129.93|0
1632925640000|2021-09-29 14:27:20|132.2|130|132.2|130|132.2|130|132.13|129.93|0
1632925650000|2021-09-29 14:27:30|132.26|130.06|132.4|130.2|132.4|130.2|132.2|130|0
1632925660000|2021-09-29 14:27:40|132.47|130.27|132.33|130.13|132.47|130.27|132.33|130.13|0
1632925670000|2021-09-29 14:27:50|132.53|130.33|132.53|130.33|132.53|130.33|132.47|130.27|0
1632925680000|2021-09-29 14:28:00|132.47|130.27|132.53|130.33|132.6|130.4|132.47|130.27|0
1632925690000|2021-09-29 14:28:10|132.33|130.13|132.06|129.86|132.33|130.13|132.06|129.86|0
1632925700000|2021-09-29 14:28:20|132.19|129.99|132.06|129.86|132.19|129.99|132.06|129.86|0
1632925710000|2021-09-29 14:28:30|132.13|129.93|131.99|129.79|132.13|129.93|131.99|129.79|0
1632925720000|2021-09-29 14:28:40|132.06|129.86|131.99|129.79|132.06|129.86|131.99|129.79|0
1632925730000|2021-09-29 14:28:50|132.06|129.86|132.06|129.86|132.13|129.93|132.06|129.86|0
1632925740000|2021-09-29 14:29:00|132.19|129.99|131.99|129.79|132.19|129.99|131.99|129.79|0
1632925750000|2021-09-29 14:29:10|132.06|129.86|132.06|129.86|132.13|129.93|132.06|129.86|0
1632925760000|2021-09-29 14:29:20|132.13|129.93|132.33|130.13|132.33|130.13|132.13|129.93|0
1632925770000|2021-09-29 14:29:30|132.4|130.2|132.47|130.27|132.47|130.27|132.4|130.2|0
1632925780000|2021-09-29 14:29:40|132.53|130.33|132.87|130.67|132.87|130.67|132.53|130.33|0
1632925790000|2021-09-29 14:29:50|132.98|130.78|133.49|131.29|133.49|131.29|132.98|130.78|0
1632925800000|2021-09-29 14:30:00|133.21|131.01|133.49|131.29|133.49|131.29|133.08|130.88|0
1632925810000|2021-09-29 14:30:10|133.42|131.22|134.24|132.04|134.24|132.04|133.42|131.22|0
1632925820000|2021-09-29 14:30:20|134.37|132.17|134.1|131.9|134.37|132.17|134.1|131.9|0
1632925830000|2021-09-29 14:30:30|134.03|131.83|133.83|131.63|134.03|131.83|133.83|131.63|0
1632925840000|2021-09-29 14:30:40|133.62|131.42|133.62|131.42|133.69|131.49|133.62|131.42|0
1632925850000|2021-09-29 14:30:50|133.55|131.35|133.83|131.63|133.83|131.63|133.55|131.35|0
1632925860000|2021-09-29 14:31:00|134.03|131.83|134.86|132.66|134.86|132.66|134.03|131.83|0
1632925870000|2021-09-29 14:31:10|134.79|132.59|134.99|132.79|134.99|132.79|134.72|132.52|0
1632925880000|2021-09-29 14:31:20|134.86|132.66|135.34|133.14|135.34|133.14|134.86|132.66|0
1632925890000|2021-09-29 14:31:30|135.54|133.34|135.2|133|135.54|133.34|135.2|133|0
1632925900000|2021-09-29 14:31:40|135.41|133.21|135.34|133.14|135.41|133.21|135.27|133.07|0
1632925910000|2021-09-29 14:31:50|135.27|133.07|135.06|132.86|135.27|133.07|134.92|132.72|0
1632925920000|2021-09-29 14:32:00|134.72|132.52|134.72|132.52|134.72|132.52|134.65|132.45|0
1632925930000|2021-09-29 14:32:10|134.58|132.38|134.58|132.38|134.58|132.38|134.51|132.31|0
1632925940000|2021-09-29 14:32:20|134.79|132.59|134.99|132.79|134.99|132.79|134.79|132.59|0
1632925950000|2021-09-29 14:32:30|135.13|132.93|135.06|132.86|135.13|132.93|135.06|132.86|0
1632925960000|2021-09-29 14:32:40|135.13|132.93|135.27|133.07|135.27|133.07|135.13|132.93|0
1632925970000|2021-09-29 14:32:50|135.2|133|135.2|133|135.27|133.07|135.2|133|0
1632925980000|2021-09-29 14:33:00|135.34|133.14|135.47|133.27|135.47|133.27|135.34|133.14|0
1632925990000|2021-09-29 14:33:10|135.34|133.14|135.34|133.14|135.47|133.27|135.34|133.14|0
1632926000000|2021-09-29 14:33:20|135.2|133|134.99|132.79|135.41|133.21|134.99|132.79|0
1632926010000|2021-09-29 14:33:30|134.85|132.65|135.2|133|135.2|133|134.85|132.65|0
1632926020000|2021-09-29 14:33:40|135.13|132.93|134.99|132.79|135.13|132.93|134.99|132.79|0
1632926030000|2021-09-29 14:33:50|135.06|132.86|134.78|132.58|135.06|132.86|134.78|132.58|0
1632926040000|2021-09-29 14:34:00|134.85|132.65|134.85|132.65|135.06|132.86|134.78|132.58|0
1632926050000|2021-09-29 14:34:10|134.78|132.58|134.78|132.58|134.85|132.65|134.78|132.58|0
1632926060000|2021-09-29 14:34:20|134.85|132.65|134.99|132.79|134.99|132.79|134.85|132.65|0
1632926070000|2021-09-29 14:34:30|134.78|132.58|134.92|132.72|134.92|132.72|134.78|132.58|0
1632926080000|2021-09-29 14:34:40|134.99|132.79|134.99|132.79|135.13|132.93|134.99|132.79|0
1632926090000|2021-09-29 14:34:50|134.85|132.65|134.99|132.79|135.13|132.93|134.85|132.65|0
1632926100000|2021-09-29 14:35:00|134.78|132.58|134.78|132.58|134.85|132.65|134.78|132.58|0
1632926110000|2021-09-29 14:35:10|134.72|132.52|134.72|132.52|134.72|132.52|134.72|132.52|0
1632926120000|2021-09-29 14:35:20|134.65|132.45|134.78|132.58|134.78|132.58|134.65|132.45|0
1632926130000|2021-09-29 14:35:30|134.65|132.45|134.1|131.9|134.65|132.45|134.1|131.9|0
1632926140000|2021-09-29 14:35:40|134.03|131.83|133.89|131.69|134.03|131.83|133.69|131.49|0
1632926150000|2021-09-29 14:35:50|133.96|131.76|134.03|131.83|134.1|131.9|133.82|131.62|0
1632926160000|2021-09-29 14:36:00|133.96|131.76|134.17|131.97|134.17|131.97|133.96|131.76|0
1632926170000|2021-09-29 14:36:10|134.1|131.9|134.03|131.83|134.1|131.9|134.03|131.83|0
1632926180000|2021-09-29 14:36:20|133.89|131.69|134.17|131.97|134.17|131.97|133.89|131.69|0
1632926190000|2021-09-29 14:36:30|134.23|132.03|134.23|132.03|134.3|132.1|134.23|132.03|0
1632926200000|2021-09-29 14:36:40|134.37|132.17|134.44|132.24|134.44|132.24|134.37|132.17|0
1632926210000|2021-09-29 14:36:50|134.3|132.1|134.65|132.45|134.65|132.45|134.3|132.1|0
1632926220000|2021-09-29 14:37:00|134.78|132.58|134.78|132.58|134.78|132.58|134.71|132.51|0
1632926230000|2021-09-29 14:37:10|134.51|132.31|134.51|132.31|134.51|132.31|134.48|132.28|0
1632926240000|2021-09-29 14:37:20|134.71|132.51|134.71|132.51|134.85|132.65|134.71|132.51|0
1632926250000|2021-09-29 14:37:30|134.65|132.45|134.85|132.65|134.85|132.65|134.65|132.45|0
1632926260000|2021-09-29 14:37:40|134.78|132.58|134.92|132.72|134.92|132.72|134.78|132.58|0
1632926270000|2021-09-29 14:37:50|134.85|132.65|135.06|132.86|135.06|132.86|134.85|132.65|0
1632926280000|2021-09-29 14:38:00|134.99|132.79|135.13|132.93|135.27|133.07|134.99|132.79|0
1632926290000|2021-09-29 14:38:10|135.27|133.07|134.92|132.72|135.27|133.07|134.92|132.72|0
1632926300000|2021-09-29 14:38:20|134.78|132.58|134.78|132.58|134.78|132.58|134.71|132.51|0
1632926310000|2021-09-29 14:38:30|134.85|132.65|134.71|132.51|134.92|132.72|134.71|132.51|0
1632926320000|2021-09-29 14:38:40|134.85|132.65|134.65|132.45|134.85|132.65|134.65|132.45|0
1632926330000|2021-09-29 14:38:50|134.61|132.41|134.65|132.45|134.65|132.45|134.58|132.38|0
1632926340000|2021-09-29 14:39:00|134.85|132.65|134.99|132.79|135.06|132.86|134.85|132.65|0
1632926350000|2021-09-29 14:39:10|135.06|132.86|134.99|132.79|135.06|132.86|134.99|132.79|0
1632926360000|2021-09-29 14:39:20|134.92|132.72|134.85|132.65|134.92|132.72|134.85|132.65|0
1632926370000|2021-09-29 14:39:30|134.99|132.79|135.13|132.93|135.13|132.93|134.99|132.79|0
1632926380000|2021-09-29 14:39:40|135.06|132.86|135.2|133|135.2|133|135.06|132.86|0
1632926390000|2021-09-29 14:39:50|135.26|133.06|135.2|133|135.26|133.06|135.13|132.93|0
1632926400000|2021-09-29 14:40:00|134.92|132.72|135.2|133|135.2|133|134.92|132.72|0
1632926410000|2021-09-29 14:40:10|134.92|132.72|134.51|132.31|134.92|132.72|134.44|132.24|0
1632926420000|2021-09-29 14:40:20|134.44|132.24|134.58|132.38|134.58|132.38|134.37|132.17|0
1632926430000|2021-09-29 14:40:30|134.51|132.31|134.16|131.96|134.51|132.31|134.16|131.96|0
1632926440000|2021-09-29 14:40:40|134.37|132.17|134.44|132.24|134.44|132.24|134.23|132.03|0
1632926450000|2021-09-29 14:40:50|134.37|132.17|134.16|131.96|134.37|132.17|134.16|131.96|0
1632926460000|2021-09-29 14:41:00|134.23|132.03|134.23|132.03|134.44|132.24|134.23|132.03|0
1632926470000|2021-09-29 14:41:10|134.37|132.17|134.37|132.17|134.51|132.31|134.37|132.17|0
1632926480000|2021-09-29 14:41:20|134.58|132.38|134.44|132.24|134.64|132.44|134.44|132.24|0
1632926490000|2021-09-29 14:41:30|134.51|132.31|134.37|132.17|134.51|132.31|134.37|132.17|0
1632926500000|2021-09-29 14:41:40|134.51|132.31|134.37|132.17|134.51|132.31|134.37|132.17|0
1632926510000|2021-09-29 14:41:50|134.23|132.03|134.16|131.96|134.23|132.03|134.09|131.89|0
1632926520000|2021-09-29 14:42:00|133.96|131.76|134.44|132.24|134.44|132.24|133.96|131.76|0
1632926530000|2021-09-29 14:42:10|134.37|132.17|134.37|132.17|134.44|132.24|134.37|132.17|0
1632926540000|2021-09-29 14:42:20|134.44|132.24|134.51|132.31|134.51|132.31|134.44|132.24|0
1632926550000|2021-09-29 14:42:30|134.44|132.24|134.51|132.31|134.57|132.37|134.44|132.24|0
1632926560000|2021-09-29 14:42:40|134.57|132.37|134.37|132.17|134.57|132.37|134.37|132.17|0
1632926570000|2021-09-29 14:42:50|134.3|132.1|134.16|131.96|134.3|132.1|134.16|131.96|0
1632926580000|2021-09-29 14:43:00|135.09|132.89|135.02|132.82|135.22|133.02|135.02|132.82|0
1632926590000|2021-09-29 14:43:10|134.88|132.68|134.67|132.47|134.88|132.68|134.67|132.47|0
1632926600000|2021-09-29 14:43:20|134.74|132.54|134.74|132.54|134.88|132.68|134.74|132.54|0
1632926610000|2021-09-29 14:43:30|134.81|132.61|135.09|132.89|135.15|132.95|134.81|132.61|0
1632926620000|2021-09-29 14:43:40|134.74|132.54|134.95|132.75|134.95|132.75|134.67|132.47|0
1632926630000|2021-09-29 14:43:50|134.88|132.68|134.88|132.68|134.88|132.68|134.81|132.61|0
1632926640000|2021-09-29 14:44:00|134.95|132.75|134.81|132.61|134.95|132.75|134.67|132.47|0
1632926650000|2021-09-29 14:44:10|134.74|132.54|134.81|132.61|134.81|132.61|134.71|132.51|0
1632926660000|2021-09-29 14:44:20|134.74|132.54|134.6|132.4|134.74|132.54|134.6|132.4|0
1632926670000|2021-09-29 14:44:30|134.67|132.47|134.54|132.34|134.67|132.47|134.54|132.34|0
1632926680000|2021-09-29 14:44:40|134.33|132.13|134.54|132.34|134.54|132.34|134.33|132.13|0
1632926690000|2021-09-29 14:44:50|134.64|132.44|134.54|132.34|134.64|132.44|134.47|132.27|0
1632926700000|2021-09-29 14:45:00|134.3|132.1|133.92|131.72|134.3|132.1|133.92|131.72|0
1632926710000|2021-09-29 14:45:10|133.99|131.79|134.06|131.86|134.13|131.93|133.92|131.72|0
1632926720000|2021-09-29 14:45:20|134.19|131.99|134.47|132.27|134.47|132.27|134.19|131.99|0
1632926730000|2021-09-29 14:45:30|134.6|132.4|134.54|132.34|134.6|132.4|134.54|132.34|0
1632926740000|2021-09-29 14:45:40|134.6|132.4|134.54|132.34|134.81|132.61|134.54|132.34|0
1632926750000|2021-09-29 14:45:50|134.74|132.54|134.74|132.54|134.74|132.54|134.67|132.47|0
1632926760000|2021-09-29 14:46:00|134.88|132.68|134.88|132.68|134.88|132.68|134.67|132.47|0
1632926770000|2021-09-29 14:46:10|134.95|132.75|134.67|132.47|134.95|132.75|134.67|132.47|0
1632926780000|2021-09-29 14:46:20|134.6|132.4|134.54|132.34|134.6|132.4|134.54|132.34|0
1632926790000|2021-09-29 14:46:30|134.6|132.4|134.74|132.54|134.74|132.54|134.4|132.2|0
1632926800000|2021-09-29 14:46:40|134.95|132.75|135.08|132.88|135.08|132.88|134.88|132.68|0
1632926810000|2021-09-29 14:46:50|135.01|132.81|135.01|132.81|135.08|132.88|135.01|132.81|0
1632926820000|2021-09-29 14:47:00|134.81|132.61|134.88|132.68|134.88|132.68|134.81|132.61|0
1632926830000|2021-09-29 14:47:10|135.01|132.81|134.95|132.75|135.01|132.81|134.81|132.61|0
1632926840000|2021-09-29 14:47:20|135.01|132.81|134.6|132.4|135.01|132.81|134.6|132.4|0
1632926850000|2021-09-29 14:47:30|134.53|132.33|134.47|132.27|134.6|132.4|134.47|132.27|0
1632926860000|2021-09-29 14:47:40|134.33|132.13|134.19|131.99|134.33|132.13|134.19|131.99|0
1632926870000|2021-09-29 14:47:50|134.26|132.06|134.26|132.06|134.37|132.17|134.19|131.99|0
1632926880000|2021-09-29 14:48:00|134.06|131.86|134.12|131.92|134.12|131.92|133.99|131.79|0
1632926890000|2021-09-29 14:48:10|134.06|131.86|134.06|131.86|134.06|131.86|134.06|131.86|0
1632926900000|2021-09-29 14:48:20|133.99|131.79|133.99|131.79|133.99|131.79|133.99|131.79|0
1632926910000|2021-09-29 14:48:30|134.06|131.86|133.85|131.65|134.06|131.86|133.85|131.65|0
1632926920000|2021-09-29 14:48:40|133.78|131.58|132.25|130.05|133.78|131.58|132.25|130.05|0
1632926930000|2021-09-29 14:48:50|132.32|130.12|132.22|130.02|132.32|130.12|132.22|130.02|0
1632926940000|2021-09-29 14:49:00|132.05|129.85|132.05|129.85|132.12|129.92|132.05|129.85|0
1632926950000|2021-09-29 14:49:10|131.91|129.71|132.56|130.36|132.83|130.63|131.91|129.71|0
1632926960000|2021-09-29 14:49:20|132.49|130.29|132.49|130.29|132.49|130.29|132.49|130.29|0
1632926970000|2021-09-29 14:49:30|132.56|130.36|132.63|130.43|132.76|130.56|132.56|130.36|0
1632926980000|2021-09-29 14:49:40|132.83|130.63|132.7|130.5|132.83|130.63|132.63|130.43|0
1632926990000|2021-09-29 14:49:50|132.76|130.56|133.04|130.84|133.04|130.84|132.76|130.56|0
1632927000000|2021-09-29 14:50:00|133.1|130.9|133.04|130.84|133.1|130.9|133.04|130.84|0
1632927010000|2021-09-29 14:50:10|133.24|131.04|133.17|130.97|133.24|131.04|133.1|130.9|0
1632927020000|2021-09-29 14:50:20|133.24|131.04|132.9|130.7|133.24|131.04|132.9|130.7|0
1632927030000|2021-09-29 14:50:30|133.04|130.84|132.83|130.63|133.04|130.84|132.83|130.63|0
1632927040000|2021-09-29 14:50:40|132.97|130.77|132.7|130.5|132.97|130.77|132.7|130.5|0
1632927050000|2021-09-29 14:50:50|132.76|130.56|132.7|130.5|132.76|130.56|132.7|130.5|0
1632927060000|2021-09-29 14:51:00|132.76|130.56|132.73|130.53|132.76|130.56|132.63|130.43|0
1632927070000|2021-09-29 14:51:10|132.83|130.63|133.04|130.84|133.04|130.84|132.76|130.56|0
1632927080000|2021-09-29 14:51:20|133.03|130.83|133.17|130.97|133.17|130.97|133.03|130.83|0
1632927090000|2021-09-29 14:51:30|133.24|131.04|133.37|131.17|133.37|131.17|133.24|131.04|0
1632927100000|2021-09-29 14:51:40|133.31|131.11|133.31|131.11|133.31|131.11|133.24|131.04|0
1632927110000|2021-09-29 14:51:50|133.37|131.17|133.51|131.31|133.51|131.31|133.37|131.17|0
1632927120000|2021-09-29 14:52:00|133.44|131.24|133.31|131.11|133.44|131.24|133.24|131.04|0
1632927130000|2021-09-29 14:52:10|133.24|131.04|132.97|130.77|133.24|131.04|132.97|130.77|0
1632927140000|2021-09-29 14:52:20|133.03|130.83|133.92|131.72|133.99|131.79|133.03|130.83|0
1632927150000|2021-09-29 14:52:30|133.85|131.65|133.92|131.72|134.05|131.85|133.85|131.65|0
1632927160000|2021-09-29 14:52:40|133.85|131.65|133.71|131.51|133.92|131.72|133.71|131.51|0
1632927170000|2021-09-29 14:52:50|133.78|131.58|134.05|131.85|134.05|131.85|133.78|131.58|0
1632927180000|2021-09-29 14:53:00|133.99|131.79|133.99|131.79|133.99|131.79|133.92|131.72|0
1632927190000|2021-09-29 14:53:10|133.92|131.72|134.19|131.99|134.19|131.99|133.92|131.72|0
1632927200000|2021-09-29 14:53:20|134.12|131.92|134.05|131.85|134.19|131.99|134.05|131.85|0
1632927210000|2021-09-29 14:53:30|133.92|131.72|133.99|131.79|133.99|131.79|133.85|131.65|0
1632927220000|2021-09-29 14:53:40|134.12|131.92|133.99|131.79|134.12|131.92|133.99|131.79|0
1632927230000|2021-09-29 14:53:50|134.05|131.85|134.26|132.06|134.33|132.13|134.05|131.85|0
1632927240000|2021-09-29 14:54:00|134.33|132.13|134.39|132.19|134.39|132.19|134.23|132.03|0
1632927250000|2021-09-29 14:54:10|134.33|132.13|134.46|132.26|134.46|132.26|134.33|132.13|0
1632927260000|2021-09-29 14:54:20|134.67|132.47|134.53|132.33|134.67|132.47|134.53|132.33|0
1632927270000|2021-09-29 14:54:30|134.39|132.19|134.05|131.85|134.39|132.19|134.05|131.85|0
1632927280000|2021-09-29 14:54:40|133.92|131.72|133.71|131.51|133.92|131.72|133.71|131.51|0
1632927290000|2021-09-29 14:54:50|133.78|131.58|133.78|131.58|133.85|131.65|133.78|131.58|0
1632927300000|2021-09-29 14:55:00|133.71|131.51|133.71|131.51|133.85|131.65|133.71|131.51|0
1632927310000|2021-09-29 14:55:10|133.78|131.58|134.12|131.92|134.12|131.92|133.78|131.58|0
1632927320000|2021-09-29 14:55:20|134.05|131.85|134.19|131.99|134.19|131.99|134.05|131.85|0
1632927330000|2021-09-29 14:55:30|134.12|131.92|134.26|132.06|134.26|132.06|134.12|131.92|0
1632927340000|2021-09-29 14:55:40|134.19|131.99|134.05|131.85|134.19|131.99|134.05|131.85|0
1632927350000|2021-09-29 14:55:50|134.12|131.92|134.05|131.85|134.19|131.99|134.05|131.85|0
1632927360000|2021-09-29 14:56:00|134.12|131.92|134.26|132.06|134.26|132.06|134.12|131.92|0
1632927370000|2021-09-29 14:56:10|134.19|131.99|134.33|132.13|134.33|132.13|134.19|131.99|0
1632927380000|2021-09-29 14:56:20|134.19|131.99|134.26|132.06|134.26|132.06|134.12|131.92|0
1632927390000|2021-09-29 14:56:30|134.33|132.13|134.19|131.99|134.33|132.13|134.19|131.99|0
1632927400000|2021-09-29 14:56:40|134.12|131.92|133.98|131.78|134.12|131.92|133.98|131.78|0
1632927410000|2021-09-29 14:56:50|133.92|131.72|133.92|131.72|133.98|131.78|133.92|131.72|0
1632927420000|2021-09-29 14:57:00|133.85|131.65|133.92|131.72|133.92|131.72|133.71|131.51|0
1632927430000|2021-09-29 14:57:10|133.78|131.58|133.64|131.44|133.85|131.65|133.64|131.44|0
1632927440000|2021-09-29 14:57:20|133.71|131.51|133.64|131.44|133.71|131.51|133.64|131.44|0
1632927450000|2021-09-29 14:57:30|133.71|131.51|133.71|131.51|133.71|131.51|133.64|131.44|0
1632927460000|2021-09-29 14:57:40|133.68|131.48|133.64|131.44|133.68|131.48|133.58|131.38|0
1632927470000|2021-09-29 14:57:50|133.71|131.51|133.71|131.51|133.71|131.51|133.71|131.51|0
1632927480000|2021-09-29 14:58:00|133.78|131.58|133.71|131.51|133.78|131.58|133.57|131.37|0
1632927490000|2021-09-29 14:58:10|133.78|131.58|133.92|131.72|133.92|131.72|133.78|131.58|0
1632927500000|2021-09-29 14:58:20|133.85|131.65|133.92|131.72|133.92|131.72|133.78|131.58|0
1632927510000|2021-09-29 14:58:30|133.85|131.65|133.57|131.37|133.85|131.65|133.57|131.37|0
1632927520000|2021-09-29 14:58:40|133.51|131.31|133.44|131.24|133.51|131.31|133.44|131.24|0
1632927530000|2021-09-29 14:58:50|133.3|131.1|133.3|131.1|133.3|131.1|133.23|131.03|0
1632927540000|2021-09-29 14:59:00|133.37|131.17|133.44|131.24|133.44|131.24|133.37|131.17|0
1632927550000|2021-09-29 14:59:10|133.51|131.31|133.71|131.51|133.71|131.51|133.51|131.31|0
1632927560000|2021-09-29 14:59:20|133.78|131.58|133.44|131.24|133.78|131.58|133.44|131.24|0
1632927570000|2021-09-29 14:59:30|133.51|131.31|133.37|131.17|133.51|131.31|133.3|131.1|0
1632927580000|2021-09-29 14:59:40|133.44|131.24|133.85|131.65|133.85|131.65|133.44|131.24|0
1632927590000|2021-09-29 14:59:50|133.71|131.51|133.17|130.97|133.71|131.51|133.17|130.97|0
1632927600000|2021-09-29 15:00:00|133.03|130.83|133.17|130.97|133.17|130.97|132.96|130.76|0
1632927610000|2021-09-29 15:00:10|133.51|131.31|133.71|131.51|133.71|131.51|133.51|131.31|0
1632927620000|2021-09-29 15:00:20|133.64|131.44|133.57|131.37|133.71|131.51|133.57|131.37|0
1632927630000|2021-09-29 15:00:30|133.64|131.44|133.57|131.37|133.64|131.44|133.51|131.31|0
1632927640000|2021-09-29 15:00:40|133.44|131.24|133.3|131.1|133.44|131.24|133.23|131.03|0
1632927650000|2021-09-29 15:00:50|133.23|131.03|133.17|130.97|133.3|131.1|133.17|130.97|0
1632927660000|2021-09-29 15:01:00|133.2|131|133.23|131.03|133.23|131.03|133.17|130.97|0
1632927670000|2021-09-29 15:01:10|133.3|131.1|133.37|131.17|133.37|131.17|133.3|131.1|0
1632927680000|2021-09-29 15:01:20|133.3|131.1|133.44|131.24|133.44|131.24|133.3|131.1|0
1632927690000|2021-09-29 15:01:30|133.37|131.17|133.44|131.24|133.44|131.24|133.3|131.1|0
1632927700000|2021-09-29 15:01:40|133.37|131.17|133.37|131.17|133.44|131.24|133.37|131.17|0
1632927710000|2021-09-29 15:01:50|133.44|131.24|133.5|131.3|133.5|131.3|133.44|131.24|0
1632927720000|2021-09-29 15:02:00|133.37|131.17|133.23|131.03|133.37|131.17|133.23|131.03|0
1632927730000|2021-09-29 15:02:10|134.39|132.19|134.53|132.33|134.53|132.33|134.25|132.05|0
1632927740000|2021-09-29 15:02:20|134.66|132.46|135.01|132.81|135.01|132.81|134.66|132.46|0
1632927750000|2021-09-29 15:02:30|134.94|132.74|135.01|132.81|135.01|132.81|134.8|132.6|0
1632927760000|2021-09-29 15:02:40|134.8|132.6|134.66|132.46|134.87|132.67|134.66|132.46|0
1632927770000|2021-09-29 15:02:50|134.39|132.19|134.53|132.33|134.6|132.4|134.39|132.19|0
1632927780000|2021-09-29 15:03:00|134.46|132.26|134.6|132.4|134.73|132.53|134.46|132.26|0
1632927790000|2021-09-29 15:03:10|134.66|132.46|134.73|132.53|134.73|132.53|134.66|132.46|0
1632927800000|2021-09-29 15:03:20|134.87|132.67|134.94|132.74|134.94|132.74|134.73|132.53|0
1632927810000|2021-09-29 15:03:30|135.01|132.81|135.08|132.88|135.14|132.94|135.01|132.81|0
1632927820000|2021-09-29 15:03:40|134.87|132.67|134.87|132.67|134.87|132.67|134.87|132.67|0
1632927830000|2021-09-29 15:03:50|134.8|132.6|134.73|132.53|134.8|132.6|134.73|132.53|0
1632927840000|2021-09-29 15:04:00|134.66|132.46|134.6|132.4|134.66|132.46|134.53|132.33|0
1632927850000|2021-09-29 15:04:10|134.8|132.6|134.87|132.67|134.94|132.74|134.8|132.6|0
1632927860000|2021-09-29 15:04:20|134.8|132.6|135.01|132.81|135.01|132.81|134.8|132.6|0
1632927870000|2021-09-29 15:04:30|135.07|132.87|135.14|132.94|135.14|132.94|135.07|132.87|0
1632927880000|2021-09-29 15:04:40|135.21|133.01|135.07|132.87|135.21|133.01|135.07|132.87|0
1632927890000|2021-09-29 15:04:50|134.94|132.74|134.84|132.64|134.94|132.74|134.84|132.64|0
1632927900000|2021-09-29 15:05:00|134.8|132.6|134.94|132.74|134.94|132.74|134.73|132.53|0
1632927910000|2021-09-29 15:05:10|134.73|132.53|134.94|132.74|134.94|132.74|134.73|132.53|0
1632927920000|2021-09-29 15:05:20|134.87|132.67|134.8|132.6|134.87|132.67|134.66|132.46|0
1632927930000|2021-09-29 15:05:30|134.59|132.39|134.32|132.12|134.59|132.39|134.32|132.12|0
1632927940000|2021-09-29 15:05:40|134.25|132.05|134.18|131.98|134.25|132.05|134.12|131.92|0
1632927950000|2021-09-29 15:05:50|134.12|131.92|134.12|131.92|134.18|131.98|134.12|131.92|0
1632927960000|2021-09-29 15:06:00|134.18|131.98|133.78|131.58|134.18|131.98|133.71|131.51|0
1632927970000|2021-09-29 15:06:10|133.84|131.64|133.81|131.61|133.84|131.64|133.81|131.61|0
1632927980000|2021-09-29 15:06:20|133.84|131.64|133.91|131.71|133.98|131.78|133.84|131.64|0
1632927990000|2021-09-29 15:06:30|133.84|131.64|133.81|131.61|133.91|131.71|133.81|131.61|0
1632928000000|2021-09-29 15:06:40|133.84|131.64|133.84|131.64|133.91|131.71|133.84|131.64|0
1632928010000|2021-09-29 15:06:50|133.91|131.71|133.84|131.64|133.91|131.71|133.84|131.64|0
1632928020000|2021-09-29 15:07:00|133.91|131.71|133.84|131.64|133.91|131.71|133.84|131.64|0
1632928030000|2021-09-29 15:07:10|132.85|130.65|132.79|130.59|132.92|130.72|132.79|130.59|0
1632928040000|2021-09-29 15:07:20|132.72|130.52|132.85|130.65|132.85|130.65|132.72|130.52|0
1632928050000|2021-09-29 15:07:30|132.89|130.69|132.92|130.72|132.92|130.72|132.89|130.69|0
1632928060000|2021-09-29 15:07:40|132.85|130.65|133.06|130.86|133.06|130.86|132.85|130.65|0
1632928070000|2021-09-29 15:07:50|133.13|130.93|132.72|130.52|133.13|130.93|132.72|130.52|0
1632928080000|2021-09-29 15:08:00|132.79|130.59|132.72|130.52|132.79|130.59|132.72|130.52|0
1632928090000|2021-09-29 15:08:10|132.82|130.62|132.79|130.59|132.82|130.62|132.79|130.59|0
1632928100000|2021-09-29 15:08:20|132.85|130.65|132.99|130.79|132.99|130.79|132.79|130.59|0
1632928110000|2021-09-29 15:08:30|132.92|130.72|133.19|130.99|133.19|130.99|132.92|130.72|0
1632928120000|2021-09-29 15:08:40|133.13|130.93|133.26|131.06|133.26|131.06|133.13|130.93|0
1632928130000|2021-09-29 15:08:50|133.33|131.13|133.19|130.99|133.33|131.13|133.19|130.99|0
1632928140000|2021-09-29 15:09:00|133.26|131.06|133.4|131.2|133.4|131.2|133.26|131.06|0
1632928150000|2021-09-29 15:09:10|133.47|131.27|133.19|130.99|133.47|131.27|133.19|130.99|0
1632928160000|2021-09-29 15:09:20|133.23|131.03|132.85|130.65|133.23|131.03|132.85|130.65|0
1632928170000|2021-09-29 15:09:30|132.92|130.72|132.99|130.79|132.99|130.79|132.92|130.72|0
1632928180000|2021-09-29 15:09:40|132.92|130.72|132.78|130.58|132.92|130.72|132.78|130.58|0
1632928190000|2021-09-29 15:09:50|132.99|130.79|133.19|130.99|133.19|130.99|132.99|130.79|0
1632928200000|2021-09-29 15:10:00|133.33|131.13|133.33|131.13|133.33|131.13|133.26|131.06|0
1632928210000|2021-09-29 15:10:10|133.26|131.06|133.33|131.13|133.47|131.27|133.26|131.06|0
1632928220000|2021-09-29 15:10:20|133.4|131.2|133.4|131.2|133.4|131.2|133.33|131.13|0
1632928230000|2021-09-29 15:10:30|133.47|131.27|133.67|131.47|133.67|131.47|133.4|131.2|0
1632928240000|2021-09-29 15:10:40|133.6|131.4|133.67|131.47|133.67|131.47|133.6|131.4|0
1632928250000|2021-09-29 15:10:50|133.53|131.33|133.19|130.99|133.53|131.33|133.19|130.99|0
1632928260000|2021-09-29 15:11:00|133.12|130.92|133.19|130.99|133.19|130.99|133.06|130.86|0
1632928270000|2021-09-29 15:11:10|133.12|130.92|133.19|130.99|133.19|130.99|133.06|130.86|0
1632928280000|2021-09-29 15:11:20|133.06|130.86|132.72|130.52|133.06|130.86|132.72|130.52|0
1632928290000|2021-09-29 15:11:30|132.78|130.58|132.92|130.72|132.92|130.72|132.78|130.58|0
1632928300000|2021-09-29 15:11:40|132.85|130.65|132.72|130.52|132.85|130.65|132.72|130.52|0
1632928310000|2021-09-29 15:11:50|132.78|130.58|132.92|130.72|132.92|130.72|132.78|130.58|0
1632928320000|2021-09-29 15:12:00|133.09|130.89|133.06|130.86|133.09|130.89|133.02|130.82|0
1632928330000|2021-09-29 15:12:10|133.19|130.99|133.26|131.06|133.26|131.06|133.19|130.99|0
1632928340000|2021-09-29 15:12:20|133.33|131.13|133.4|131.2|133.4|131.2|133.33|131.13|0
1632928350000|2021-09-29 15:12:30|133.33|131.13|133.4|131.2|133.4|131.2|133.33|131.13|0
1632928360000|2021-09-29 15:12:40|133.46|131.26|133.4|131.2|133.6|131.4|133.4|131.2|0
1632928370000|2021-09-29 15:12:50|133.46|131.26|133.4|131.2|133.46|131.26|133.4|131.2|0
1632928380000|2021-09-29 15:13:00|133.33|131.13|133.33|131.13|133.33|131.13|133.26|131.06|0
1632928390000|2021-09-29 15:13:10|133.53|131.33|133.53|131.33|133.53|131.33|133.43|131.23|0
1632928400000|2021-09-29 15:13:20|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1632928410000|2021-09-29 15:13:30|133.74|131.54|133.6|131.4|133.74|131.54|133.6|131.4|0
1632928420000|2021-09-29 15:13:40|133.67|131.47|133.6|131.4|133.74|131.54|133.6|131.4|0
1632928430000|2021-09-29 15:13:50|133.53|131.33|133.53|131.33|133.53|131.33|133.4|131.2|0
1632928440000|2021-09-29 15:14:00|133.6|131.4|133.46|131.26|133.6|131.4|133.46|131.26|0
1632928450000|2021-09-29 15:14:10|133.67|131.47|133.57|131.37|133.67|131.47|133.57|131.37|0
1632928460000|2021-09-29 15:14:20|133.64|131.44|133.46|131.26|133.64|131.44|133.46|131.26|0
1632928480000|2021-09-29 15:14:40|133.4|131.2|133.33|131.13|133.4|131.2|133.33|131.13|0
1632928490000|2021-09-29 15:14:50|133.4|131.2|133.33|131.13|133.4|131.2|133.33|131.13|0
1632928500000|2021-09-29 15:15:00|133.39|131.19|133.26|131.06|133.39|131.19|133.19|130.99|0
1632928510000|2021-09-29 15:15:10|133.39|131.19|133.67|131.47|133.67|131.47|133.39|131.19|0
1632928520000|2021-09-29 15:15:20|133.74|131.54|133.67|131.47|133.74|131.54|133.67|131.47|0
1632928530000|2021-09-29 15:15:30|133.6|131.4|133.6|131.4|133.63|131.43|133.6|131.4|0
1632928540000|2021-09-29 15:15:40|133.67|131.47|133.53|131.33|133.74|131.54|133.46|131.26|0
1632928550000|2021-09-29 15:15:50|133.63|131.43|133.53|131.33|133.63|131.43|133.53|131.33|0
1632928560000|2021-09-29 15:16:00|133.33|131.13|133.67|131.47|133.67|131.47|133.33|131.13|0
1632928570000|2021-09-29 15:16:10|133.6|131.4|133.46|131.26|133.6|131.4|133.46|131.26|0
1632928580000|2021-09-29 15:16:20|133.39|131.19|133.6|131.4|133.6|131.4|133.39|131.19|0
1632928590000|2021-09-29 15:16:30|133.53|131.33|133.67|131.47|133.67|131.47|133.53|131.33|0
1632928600000|2021-09-29 15:16:40|133.6|131.4|133.53|131.33|133.6|131.4|133.53|131.33|0
1632928610000|2021-09-29 15:16:50|133.46|131.26|133.53|131.33|133.67|131.47|133.46|131.26|0
1632928620000|2021-09-29 15:17:00|133.67|131.47|133.8|131.6|133.8|131.6|133.67|131.47|0
1632928630000|2021-09-29 15:17:10|133.87|131.67|134.01|131.81|134.08|131.88|133.87|131.67|0
1632928640000|2021-09-29 15:17:20|134.15|131.95|134.21|132.01|134.21|132.01|134.15|131.95|0
1632928650000|2021-09-29 15:17:30|134.28|132.08|134.21|132.01|134.28|132.08|134.21|132.01|0
1632928660000|2021-09-29 15:17:40|134.15|131.95|134.28|132.08|134.28|132.08|134.15|131.95|0
1632928670000|2021-09-29 15:17:50|134.21|132.01|134.21|132.01|134.21|132.01|134.15|131.95|0
1632928680000|2021-09-29 15:18:00|134.15|131.95|134.28|132.08|134.28|132.08|134.08|131.88|0
1632928690000|2021-09-29 15:18:10|134.35|132.15|134.15|131.95|134.35|132.15|134.15|131.95|0
1632928700000|2021-09-29 15:18:20|134.21|132.01|134.28|132.08|134.28|132.08|134.21|132.01|0
1632928710000|2021-09-29 15:18:30|134.21|132.01|134.28|132.08|134.28|132.08|134.21|132.01|0
1632928720000|2021-09-29 15:18:40|134.21|132.01|134.28|132.08|134.28|132.08|134.21|132.01|0
1632928730000|2021-09-29 15:18:50|134.21|132.01|134.28|132.08|134.28|132.08|134.21|132.01|0
1632928740000|2021-09-29 15:19:00|134.21|132.01|134.28|132.08|134.28|132.08|134.21|132.01|0
1632928750000|2021-09-29 15:19:10|134.35|132.15|134.14|131.94|134.35|132.15|134.14|131.94|0
1632928760000|2021-09-29 15:19:20|134.21|132.01|134.14|131.94|134.21|132.01|134.14|131.94|0
1632928770000|2021-09-29 15:19:30|134.08|131.88|134.14|131.94|134.14|131.94|134.08|131.88|0
1632928780000|2021-09-29 15:19:40|134.08|131.88|134.08|131.88|134.08|131.88|134.01|131.81|0
1632928790000|2021-09-29 15:19:50|134.01|131.81|134.08|131.88|134.08|131.88|134.01|131.81|0
1632928800000|2021-09-29 15:20:00|134.01|131.81|134.21|132.01|134.21|132.01|134.01|131.81|0
1632928810000|2021-09-29 15:20:10|134.28|132.08|134.28|132.08|134.28|132.08|134.08|131.88|0
1632928820000|2021-09-29 15:20:20|134.35|132.15|134.28|132.08|134.35|132.15|134.28|132.08|0
1632928830000|2021-09-29 15:20:30|134.21|132.01|134.21|132.01|134.21|132.01|134.21|132.01|0
1632928850000|2021-09-29 15:20:50|134.28|132.08|134.28|132.08|134.28|132.08|134.28|132.08|0
1632928860000|2021-09-29 15:21:00|134.21|132.01|134.28|132.08|134.28|132.08|134.21|132.01|0
1632928870000|2021-09-29 15:21:10|134.35|132.15|134.21|132.01|134.35|132.15|134.21|132.01|0
1632928880000|2021-09-29 15:21:20|134.08|131.88|134.21|132.01|134.21|132.01|134.08|131.88|0
1632928890000|2021-09-29 15:21:30|134.28|132.08|134.35|132.15|134.35|132.15|134.28|132.08|0
1632928920000|2021-09-29 15:22:00|134.62|132.42|134.62|132.42|134.62|132.42|134.62|132.42|0
1632928930000|2021-09-29 15:22:10|134.55|132.35|134.35|132.15|134.55|132.35|134.35|132.15|0
1632928940000|2021-09-29 15:22:20|134.42|132.22|134.55|132.35|134.69|132.49|134.42|132.22|0
1632928950000|2021-09-29 15:22:30|134.42|132.22|134.69|132.49|134.69|132.49|134.42|132.22|0
1632928960000|2021-09-29 15:22:40|134.62|132.42|134.76|132.56|134.76|132.56|134.62|132.42|0
1632928970000|2021-09-29 15:22:50|134.69|132.49|134.69|132.49|134.69|132.49|134.62|132.42|0
1632928980000|2021-09-29 15:23:00|134.76|132.56|134.69|132.49|134.76|132.56|134.69|132.49|0
1632928990000|2021-09-29 15:23:10|134.76|132.56|134.76|132.56|134.76|132.56|134.76|132.56|0
1632929000000|2021-09-29 15:23:20|134.69|132.49|134.62|132.42|134.69|132.49|134.62|132.42|0
1632929010000|2021-09-29 15:23:30|134.55|132.35|134.55|132.35|134.55|132.35|134.49|132.29|0
1632929020000|2021-09-29 15:23:40|134.62|132.42|134.62|132.42|134.62|132.42|134.55|132.35|0
1632929030000|2021-09-29 15:23:50|134.55|132.35|134.55|132.35|134.55|132.35|134.42|132.22|0
1632929040000|2021-09-29 15:24:00|134.49|132.29|134.35|132.15|134.49|132.29|134.35|132.15|0
1632929050000|2021-09-29 15:24:10|134.14|131.94|133.94|131.74|134.14|131.94|133.94|131.74|0
1632929060000|2021-09-29 15:24:20|134.01|131.81|133.94|131.74|134.01|131.81|133.94|131.74|0
1632929070000|2021-09-29 15:24:30|134.01|131.81|134.07|131.87|134.07|131.87|133.94|131.74|0
1632929080000|2021-09-29 15:24:40|134.01|131.81|134.01|131.81|134.01|131.81|134.01|131.81|0
1632929090000|2021-09-29 15:24:50|134.07|131.87|133.87|131.67|134.07|131.87|133.87|131.67|0
1632929100000|2021-09-29 15:25:00|133.94|131.74|134|131.8|134.07|131.87|133.94|131.74|0
1632929110000|2021-09-29 15:25:10|134.04|131.84|134.21|132.01|134.21|132.01|134|131.8|0
1632929120000|2021-09-29 15:25:20|134.14|131.94|133.94|131.74|134.14|131.94|133.94|131.74|0
1632929130000|2021-09-29 15:25:30|134|131.8|133.94|131.74|134|131.8|133.94|131.74|0
1632929140000|2021-09-29 15:25:40|134.07|131.87|134|131.8|134.07|131.87|134|131.8|0
1632929150000|2021-09-29 15:25:50|134.07|131.87|134.07|131.87|134.07|131.87|134|131.8|0
1632929160000|2021-09-29 15:26:00|134|131.8|133.94|131.74|134|131.8|133.94|131.74|0
1632929170000|2021-09-29 15:26:10|134|131.8|134|131.8|134|131.8|133.94|131.74|0
1632929180000|2021-09-29 15:26:20|133.94|131.74|134.14|131.94|134.14|131.94|133.94|131.74|0
1632929190000|2021-09-29 15:26:30|134.21|132.01|134.25|132.05|134.25|132.05|134.21|132.01|0
1632929200000|2021-09-29 15:26:40|134.28|132.08|134.42|132.22|134.42|132.22|134.28|132.08|0
1632929210000|2021-09-29 15:26:50|134.48|132.28|134.62|132.42|134.69|132.49|134.48|132.28|0
1632929220000|2021-09-29 15:27:00|134.69|132.49|134.55|132.35|134.69|132.49|134.55|132.35|0
1632929230000|2021-09-29 15:27:10|134.69|132.49|134.69|132.49|134.76|132.56|134.69|132.49|0
1632929240000|2021-09-29 15:27:20|134.76|132.56|134.76|132.56|134.76|132.56|134.76|132.56|0
1632929250000|2021-09-29 15:27:30|134.69|132.49|134.69|132.49|134.69|132.49|134.62|132.42|0
1632929260000|2021-09-29 15:27:40|134.62|132.42|134.62|132.42|134.62|132.42|134.62|132.42|0
1632929270000|2021-09-29 15:27:50|134.55|132.35|134.55|132.35|134.55|132.35|134.55|132.35|0
1632929280000|2021-09-29 15:28:00|134.62|132.42|134.62|132.42|134.62|132.42|134.62|132.42|0
1632929290000|2021-09-29 15:28:10|134.69|132.49|134.62|132.42|134.69|132.49|134.62|132.42|0
1632929300000|2021-09-29 15:28:20|134.55|132.35|134.48|132.28|134.55|132.35|134.48|132.28|0
1632929310000|2021-09-29 15:28:30|134.41|132.21|134.35|132.15|134.41|132.21|134.28|132.08|0
1632929320000|2021-09-29 15:28:40|134.41|132.21|134.41|132.21|134.41|132.21|134.35|132.15|0
1632929330000|2021-09-29 15:28:50|134.48|132.28|134.48|132.28|134.55|132.35|134.41|132.21|0
1632929340000|2021-09-29 15:29:00|134.55|132.35|134.62|132.42|134.62|132.42|134.55|132.35|0
1632929350000|2021-09-29 15:29:10|134.69|132.49|134.76|132.56|134.76|132.56|134.69|132.49|0
1632929370000|2021-09-29 15:29:30|134.69|132.49|134.83|132.63|134.83|132.63|134.69|132.49|0
1632929380000|2021-09-29 15:29:40|134.96|132.76|134.9|132.7|134.96|132.76|134.9|132.7|0
1632929390000|2021-09-29 15:29:50|135.03|132.83|134.89|132.69|135.03|132.83|134.89|132.69|0
1632929400000|2021-09-29 15:30:00|134.69|132.49|134.93|132.73|134.93|132.73|134.69|132.49|0
1632929410000|2021-09-29 15:30:10|134.96|132.76|134.83|132.63|135.03|132.83|134.83|132.63|0
1632929420000|2021-09-29 15:30:20|134.89|132.69|134.62|132.42|134.89|132.69|134.62|132.42|0
1632929430000|2021-09-29 15:30:30|134.69|132.49|134.55|132.35|134.69|132.49|134.55|132.35|0
1632929440000|2021-09-29 15:30:40|134.69|132.49|134.89|132.69|134.89|132.69|134.69|132.49|0
1632929450000|2021-09-29 15:30:50|134.83|132.63|134.83|132.63|134.83|132.63|134.76|132.56|0
1632929460000|2021-09-29 15:31:00|134.76|132.56|134.96|132.76|134.96|132.76|134.76|132.56|0
1632929470000|2021-09-29 15:31:10|134.93|132.73|135.1|132.9|135.1|132.9|134.89|132.69|0
1632929480000|2021-09-29 15:31:20|134.89|132.69|135.1|132.9|135.1|132.9|134.89|132.69|0
1632929490000|2021-09-29 15:31:30|135.03|132.83|135.1|132.9|135.1|132.9|135.03|132.83|0
1632929500000|2021-09-29 15:31:40|135.03|132.83|134.69|132.49|135.03|132.83|134.69|132.49|0
1632929510000|2021-09-29 15:31:50|134.62|132.42|134.55|132.35|134.62|132.42|134.55|132.35|0
1632929520000|2021-09-29 15:32:00|134.62|132.42|134.76|132.56|134.76|132.56|134.62|132.42|0
1632929530000|2021-09-29 15:32:10|134.62|132.42|134.55|132.35|134.62|132.42|134.55|132.35|0
1632929540000|2021-09-29 15:32:20|134.48|132.28|134.41|132.21|134.48|132.28|134.41|132.21|0
1632929550000|2021-09-29 15:32:30|134.34|132.14|134.41|132.21|134.41|132.21|134.34|132.14|0
1632929560000|2021-09-29 15:32:40|134.21|132.01|134.28|132.08|134.28|132.08|134.21|132.01|0
1632929570000|2021-09-29 15:32:50|134.34|132.14|134.48|132.28|134.55|132.35|134.34|132.14|0
1632929580000|2021-09-29 15:33:00|134.41|132.21|134.41|132.21|134.41|132.21|134.41|132.21|0
1632929590000|2021-09-29 15:33:10|134.34|132.14|134.48|132.28|134.55|132.35|134.34|132.14|0
1632929600000|2021-09-29 15:33:20|134.34|132.14|134.41|132.21|134.41|132.21|134.34|132.14|0
1632929610000|2021-09-29 15:33:30|134.34|132.14|134.27|132.07|134.34|132.14|134.27|132.07|0
1632929620000|2021-09-29 15:33:40|134.21|132.01|134.27|132.07|134.27|132.07|134.21|132.01|0
1632929630000|2021-09-29 15:33:50|134.21|132.01|134.27|132.07|134.27|132.07|134.21|132.01|0
1632929640000|2021-09-29 15:34:00|134.34|132.14|134.34|132.14|134.48|132.28|134.34|132.14|0
1632929650000|2021-09-29 15:34:10|134.27|132.07|134.34|132.14|134.41|132.21|134.27|132.07|0
1632929660000|2021-09-29 15:34:20|134.48|132.28|134.41|132.21|134.48|132.28|134.41|132.21|0
1632929670000|2021-09-29 15:34:30|134.48|132.28|134.48|132.28|134.48|132.28|134.48|132.28|0
1632929680000|2021-09-29 15:34:40|134.34|132.14|134.34|132.14|134.34|132.14|134.27|132.07|0
1632929690000|2021-09-29 15:34:50|134.41|132.21|134.41|132.21|134.48|132.28|134.41|132.21|0
1632929700000|2021-09-29 15:35:00|134.48|132.28|134.89|132.69|134.89|132.69|134.48|132.28|0
1632929710000|2021-09-29 15:35:10|134.96|132.76|135.03|132.83|135.03|132.83|134.82|132.62|0
1632929720000|2021-09-29 15:35:20|135.1|132.9|135.03|132.83|135.1|132.9|135.03|132.83|0
1632929730000|2021-09-29 15:35:30|134.96|132.76|134.96|132.76|135.03|132.83|134.96|132.76|0
1632929740000|2021-09-29 15:35:40|135.03|132.83|135.1|132.9|135.1|132.9|134.96|132.76|0
1632929750000|2021-09-29 15:35:50|135.17|132.97|135.17|132.97|135.24|133.04|135.17|132.97|0
1632929760000|2021-09-29 15:36:00|135.24|133.04|135.44|133.24|135.44|133.24|135.24|133.04|0
1632929770000|2021-09-29 15:36:10|135.37|133.17|135.51|133.31|135.51|133.31|135.37|133.17|0
1632929780000|2021-09-29 15:36:20|135.72|133.52|135.58|133.38|135.72|133.52|135.51|133.31|0
1632929790000|2021-09-29 15:36:30|135.51|133.31|135.44|133.24|135.51|133.31|135.44|133.24|0
1632929800000|2021-09-29 15:36:40|135.51|133.31|135.44|133.24|135.51|133.31|135.44|133.24|0
1632929810000|2021-09-29 15:36:50|135.51|133.31|135.72|133.52|135.72|133.52|135.51|133.31|0
1632929820000|2021-09-29 15:37:00|135.65|133.45|135.58|133.38|135.65|133.45|135.58|133.38|0
1632929830000|2021-09-29 15:37:10|135.65|133.45|135.65|133.45|135.72|133.52|135.65|133.45|0
1632929840000|2021-09-29 15:37:20|135.58|133.38|135.65|133.45|135.65|133.45|135.58|133.38|0
1632929850000|2021-09-29 15:37:30|135.58|133.38|135.37|133.17|135.58|133.38|135.37|133.17|0
1632929860000|2021-09-29 15:37:40|135.58|133.38|135.58|133.38|135.58|133.38|135.51|133.31|0
1632929870000|2021-09-29 15:37:50|135.51|133.31|135.58|133.38|135.58|133.38|135.51|133.31|0
1632929880000|2021-09-29 15:38:00|135.44|133.24|135.58|133.38|135.58|133.38|135.44|133.24|0
1632929890000|2021-09-29 15:38:10|135.51|133.31|135.58|133.38|135.65|133.45|135.51|133.31|0
1632929900000|2021-09-29 15:38:20|135.65|133.45|135.65|133.45|135.65|133.45|135.65|133.45|0
1632929910000|2021-09-29 15:38:30|135.51|133.31|135.51|133.31|135.58|133.38|135.51|133.31|0
1632929920000|2021-09-29 15:38:40|135.58|133.38|135.65|133.45|135.65|133.45|135.58|133.38|0
1632929930000|2021-09-29 15:38:50|135.72|133.52|136.41|134.21|136.41|134.21|135.72|133.52|0
1632929940000|2021-09-29 15:39:00|136.34|134.14|136.34|134.14|136.34|134.14|136.27|134.07|0
1632929950000|2021-09-29 15:39:10|136.41|134.21|136.38|134.18|136.41|134.21|136.38|134.18|0
1632929960000|2021-09-29 15:39:20|136.41|134.21|136.41|134.21|136.41|134.21|136.34|134.14|0
1632929970000|2021-09-29 15:39:30|136.69|134.49|136.41|134.21|136.69|134.49|136.41|134.21|0
1632929980000|2021-09-29 15:39:40|136.34|134.14|136.34|134.14|136.34|134.14|136.34|134.14|0
1632929990000|2021-09-29 15:39:50|136.41|134.21|136.41|134.21|136.48|134.28|136.41|134.21|0
1632930000000|2021-09-29 15:40:00|136.34|134.14|136.55|134.35|136.55|134.35|136.34|134.14|0
1632930010000|2021-09-29 15:40:10|136.62|134.42|136.55|134.35|136.62|134.42|136.55|134.35|0
1632930020000|2021-09-29 15:40:20|136.48|134.28|136.55|134.35|136.55|134.35|136.48|134.28|0
1632930030000|2021-09-29 15:40:30|136.48|134.28|136.41|134.21|136.48|134.28|136.27|134.07|0
1632930040000|2021-09-29 15:40:40|136.48|134.28|136.34|134.14|136.48|134.28|136.27|134.07|0
1632930050000|2021-09-29 15:40:50|136.48|134.28|136.34|134.14|136.48|134.28|136.34|134.14|0
1632930060000|2021-09-29 15:41:00|136.27|134.07|136.34|134.14|136.41|134.21|136.2|134|0
1632930070000|2021-09-29 15:41:10|136.41|134.21|136.34|134.14|136.41|134.21|136.34|134.14|0
1632930080000|2021-09-29 15:41:20|136.41|134.21|136.41|134.21|136.41|134.21|136.41|134.21|0
1632930090000|2021-09-29 15:41:30|136.34|134.14|136.41|134.21|136.41|134.21|136.27|134.07|0
1632930100000|2021-09-29 15:41:40|136.48|134.28|136.62|134.42|136.62|134.42|136.48|134.28|0
1632930110000|2021-09-29 15:41:50|136.55|134.35|136.69|134.49|136.69|134.49|136.55|134.35|0
1632930120000|2021-09-29 15:42:00|136.83|134.63|136.97|134.77|136.97|134.77|136.83|134.63|0
1632930130000|2021-09-29 15:42:10|136.76|134.56|136.83|134.63|136.83|134.63|136.76|134.56|0
1632930140000|2021-09-29 15:42:20|136.9|134.7|136.83|134.63|136.9|134.7|136.83|134.63|0
1632930150000|2021-09-29 15:42:30|136.69|134.49|136.76|134.56|136.76|134.56|136.69|134.49|0
1632930160000|2021-09-29 15:42:40|136.69|134.49|136.41|134.21|136.69|134.49|136.41|134.21|0
1632930170000|2021-09-29 15:42:50|136.34|134.14|136.13|133.93|136.34|134.14|136.13|133.93|0
1632930180000|2021-09-29 15:43:00|136.2|134|135.99|133.79|136.2|134|135.99|133.79|0
1632930190000|2021-09-29 15:43:10|136.06|133.86|136.13|133.93|136.13|133.93|136.06|133.86|0
1632930200000|2021-09-29 15:43:20|136.06|133.86|136.06|133.86|136.06|133.86|136.06|133.86|0
1632930210000|2021-09-29 15:43:30|136.13|133.93|135.99|133.79|136.13|133.93|135.99|133.79|0
1632930220000|2021-09-29 15:43:40|136.06|133.86|136.13|133.93|136.13|133.93|136.06|133.86|0
1632930230000|2021-09-29 15:43:50|136.2|134|136.34|134.14|136.34|134.14|136.2|134|0
1632930240000|2021-09-29 15:44:00|136.27|134.07|136.27|134.07|136.27|134.07|136.27|134.07|0
1632930250000|2021-09-29 15:44:10|136.2|134|136.2|134|136.34|134.14|136.2|134|0
1632930260000|2021-09-29 15:44:20|136.34|134.14|136.27|134.07|136.34|134.14|136.27|134.07|0
1632930270000|2021-09-29 15:44:30|136.2|134|136.27|134.07|136.27|134.07|136.2|134|0
1632930280000|2021-09-29 15:44:40|136.24|134.04|136.27|134.07|136.27|134.07|136.2|134|0
1632930290000|2021-09-29 15:44:50|136.34|134.14|136.27|134.07|136.34|134.14|136.2|134|0
1632930300000|2021-09-29 15:45:00|136.41|134.21|136.41|134.21|136.41|134.21|136.41|134.21|0
1632930310000|2021-09-29 15:45:10|136.48|134.28|136.55|134.35|136.55|134.35|136.48|134.28|0
1632930320000|2021-09-29 15:45:20|136.62|134.42|136.41|134.21|136.62|134.42|136.41|134.21|0
1632930330000|2021-09-29 15:45:30|136.48|134.28|136.48|134.28|136.48|134.28|136.41|134.21|0
1632930340000|2021-09-29 15:45:40|136.41|134.21|136.62|134.42|136.62|134.42|136.41|134.21|0
1632930350000|2021-09-29 15:45:50|136.69|134.49|136.69|134.49|136.69|134.49|136.69|134.49|0
1632930360000|2021-09-29 15:46:00|136.76|134.56|136.76|134.56|136.83|134.63|136.76|134.56|0
1632930370000|2021-09-29 15:46:10|136.83|134.63|136.9|134.7|136.9|134.7|136.83|134.63|0
1632930380000|2021-09-29 15:46:20|136.83|134.63|136.9|134.7|136.9|134.7|136.83|134.63|0
1632930390000|2021-09-29 15:46:30|136.83|134.63|136.9|134.7|136.9|134.7|136.83|134.63|0
1632930400000|2021-09-29 15:46:40|136.62|134.42|136.76|134.56|136.76|134.56|136.62|134.42|0
1632930410000|2021-09-29 15:46:50|136.83|134.63|136.76|134.56|136.83|134.63|136.69|134.49|0
1632930420000|2021-09-29 15:47:00|136.62|134.42|136.27|134.07|136.62|134.42|136.27|134.07|0
1632930430000|2021-09-29 15:47:10|136.34|134.14|136.27|134.07|136.41|134.21|136.27|134.07|0
1632930440000|2021-09-29 15:47:20|136.13|133.93|136.13|133.93|136.13|133.93|136.06|133.86|0
1632930450000|2021-09-29 15:47:30|138.12|135.92|138.05|135.85|138.12|135.92|138.05|135.85|0
1632930460000|2021-09-29 15:47:40|137.84|135.64|136.22|134.02|137.84|135.64|136.22|134.02|0
1632930470000|2021-09-29 15:47:50|136.15|133.95|136.22|134.02|136.22|134.02|136.15|133.95|0
1632930480000|2021-09-29 15:48:00|136.28|134.08|136.28|134.08|136.28|134.08|136.28|134.08|0
1632930490000|2021-09-29 15:48:10|136.22|134.02|136.15|133.95|136.22|134.02|136.15|133.95|0
1632930500000|2021-09-29 15:48:20|136.08|133.88|136.15|133.95|136.15|133.95|136.08|133.88|0
1632930510000|2021-09-29 15:48:30|136.08|133.88|136.01|133.81|136.15|133.95|136.01|133.81|0
1632930530000|2021-09-29 15:48:50|136.08|133.88|136.01|133.81|136.08|133.88|136.01|133.81|0
1632930540000|2021-09-29 15:49:00|136.08|133.88|136.21|134.01|136.21|134.01|136.08|133.88|0
1632930550000|2021-09-29 15:49:10|136.18|133.98|136.01|133.81|136.18|133.98|136.01|133.81|0
1632930560000|2021-09-29 15:49:20|135.94|133.74|136.01|133.81|136.01|133.81|135.94|133.74|0
1632930570000|2021-09-29 15:49:30|136.08|133.88|136.04|133.84|136.08|133.88|136.01|133.81|0
1632930580000|2021-09-29 15:49:40|136.08|133.88|136.08|133.88|136.08|133.88|136.08|133.88|0
1632930590000|2021-09-29 15:49:50|136.01|133.81|136.01|133.81|136.01|133.81|136.01|133.81|0
1632930600000|2021-09-29 15:50:00|135.94|133.74|135.87|133.67|136.01|133.81|135.87|133.67|0
1632930610000|2021-09-29 15:50:10|135.66|133.46|135.32|133.12|135.66|133.46|135.32|133.12|0
1632930620000|2021-09-29 15:50:20|135.11|132.91|135.32|133.12|135.32|133.12|135.11|132.91|0
1632930630000|2021-09-29 15:50:30|135.39|133.19|135.52|133.32|135.52|133.32|135.39|133.19|0
1632930640000|2021-09-29 15:50:40|135.59|133.39|135.59|133.39|135.59|133.39|135.59|133.39|0
1632930650000|2021-09-29 15:50:50|135.73|133.53|135.8|133.6|135.8|133.6|135.66|133.46|0
1632930660000|2021-09-29 15:51:00|135.73|133.53|135.73|133.53|135.73|133.53|135.66|133.46|0
1632930670000|2021-09-29 15:51:10|135.8|133.6|135.87|133.67|135.87|133.67|135.73|133.53|0
1632930680000|2021-09-29 15:51:20|135.8|133.6|135.8|133.6|135.8|133.6|135.73|133.53|0
1632930690000|2021-09-29 15:51:30|135.87|133.67|136.01|133.81|136.01|133.81|135.87|133.67|0
1632930700000|2021-09-29 15:51:40|136.14|133.94|135.94|133.74|136.14|133.94|135.94|133.74|0
1632930710000|2021-09-29 15:51:50|136.01|133.81|135.94|133.74|136.07|133.87|135.94|133.74|0
1632930720000|2021-09-29 15:52:00|135.87|133.67|135.87|133.67|135.87|133.67|135.87|133.67|0
1632930730000|2021-09-29 15:52:10|135.8|133.6|135.45|133.25|135.8|133.6|135.45|133.25|0
1632930740000|2021-09-29 15:52:20|135.38|133.18|135.52|133.32|135.52|133.32|135.38|133.18|0
1632930750000|2021-09-29 15:52:30|135.45|133.25|135.66|133.46|135.66|133.46|135.45|133.25|0
1632930760000|2021-09-29 15:52:40|135.59|133.39|135.52|133.32|135.59|133.39|135.52|133.32|0
1632930770000|2021-09-29 15:52:50|135.59|133.39|135.73|133.53|135.73|133.53|135.59|133.39|0
1632930780000|2021-09-29 15:53:00|135.8|133.6|135.87|133.67|135.87|133.67|135.8|133.6|0
1632930790000|2021-09-29 15:53:10|135.94|133.74|136.07|133.87|136.07|133.87|135.94|133.74|0
1632930800000|2021-09-29 15:53:20|136.14|133.94|136.07|133.87|136.14|133.94|136.07|133.87|0
1632930810000|2021-09-29 15:53:30|136|133.8|136.14|133.94|136.14|133.94|136|133.8|0
1632930820000|2021-09-29 15:53:40|136.07|133.87|136.14|133.94|136.14|133.94|136|133.8|0
1632930830000|2021-09-29 15:53:50|136.21|134.01|136.21|134.01|136.21|134.01|136.21|134.01|0
1632930840000|2021-09-29 15:54:00|136.14|133.94|136.21|134.01|136.21|134.01|136.14|133.94|0
1632930850000|2021-09-29 15:54:10|136.14|133.94|136|133.8|136.21|134.01|136|133.8|0
1632930860000|2021-09-29 15:54:20|136.07|133.87|136.14|133.94|136.21|134.01|136.07|133.87|0
1632930870000|2021-09-29 15:54:30|136.21|134.01|136.32|134.12|136.35|134.15|136.21|134.01|0
1632930880000|2021-09-29 15:54:40|136.42|134.22|136.56|134.36|136.56|134.36|136.42|134.22|0
1632930890000|2021-09-29 15:54:50|136.49|134.29|136.49|134.29|136.49|134.29|136.42|134.22|0
1632930900000|2021-09-29 15:55:00|136.53|134.33|136.49|134.29|136.53|134.33|136.42|134.22|0
1632930910000|2021-09-29 15:55:10|136.63|134.43|136.56|134.36|136.7|134.5|136.56|134.36|0
1632930920000|2021-09-29 15:55:20|136.7|134.5|136.7|134.5|136.7|134.5|136.7|134.5|0
1632930930000|2021-09-29 15:55:30|136.63|134.43|136.59|134.39|136.63|134.43|136.59|134.39|0
1632930940000|2021-09-29 15:55:40|136.56|134.36|136.49|134.29|136.56|134.36|136.49|134.29|0
1632930950000|2021-09-29 15:55:50|136.21|134.01|136.42|134.22|136.42|134.22|136.21|134.01|0
1632930960000|2021-09-29 15:56:00|136.56|134.36|136.56|134.36|136.56|134.36|136.49|134.29|0
1632930970000|2021-09-29 15:56:10|136.49|134.29|136.49|134.29|136.56|134.36|136.49|134.29|0
1632930980000|2021-09-29 15:56:20|136.56|134.36|136.35|134.15|136.56|134.36|136.35|134.15|0
1632930990000|2021-09-29 15:56:30|136.42|134.22|136.14|133.94|136.42|134.22|136.14|133.94|0
1632931000000|2021-09-29 15:56:40|136.07|133.87|136.14|133.94|136.14|133.94|136.07|133.87|0
1632931010000|2021-09-29 15:56:50|136|133.8|136|133.8|136|133.8|136|133.8|0
1632931020000|2021-09-29 15:57:00|135.93|133.73|135.66|133.46|135.93|133.73|135.59|133.39|0
1632931030000|2021-09-29 15:57:10|135.73|133.53|136|133.8|136|133.8|135.73|133.53|0
1632931040000|2021-09-29 15:57:20|136.07|133.87|136.07|133.87|136.11|133.91|136.07|133.87|0
1632931050000|2021-09-29 15:57:30|136.14|133.94|136.21|134.01|136.28|134.08|136.14|133.94|0
1632931060000|2021-09-29 15:57:40|136.14|133.94|136.28|134.08|136.28|134.08|136.14|133.94|0
1632931070000|2021-09-29 15:57:50|136.21|134.01|136.28|134.08|136.28|134.08|136.21|134.01|0
1632931080000|2021-09-29 15:58:00|136.21|134.01|136.28|134.08|136.28|134.08|136.21|134.01|0
1632931090000|2021-09-29 15:58:10|136.14|133.94|136.14|133.94|136.28|134.08|136.14|133.94|0
1632931100000|2021-09-29 15:58:20|136.07|133.87|135.86|133.66|136.07|133.87|135.86|133.66|0
1632931110000|2021-09-29 15:58:30|135.8|133.6|135.73|133.53|135.8|133.6|135.73|133.53|0
1632931120000|2021-09-29 15:58:40|135.66|133.46|135.73|133.53|135.73|133.53|135.66|133.46|0
1632931130000|2021-09-29 15:58:50|135.79|133.59|135.86|133.66|135.86|133.66|135.79|133.59|0
1632931140000|2021-09-29 15:59:00|136|133.8|136.14|133.94|136.14|133.94|136|133.8|0
1632931150000|2021-09-29 15:59:10|135.86|133.66|135.86|133.66|135.86|133.66|135.86|133.66|0
1632931160000|2021-09-29 15:59:20|135.79|133.59|135.66|133.46|135.79|133.59|135.66|133.46|0
1632931170000|2021-09-29 15:59:30|135.59|133.39|135.59|133.39|135.59|133.39|135.52|133.32|0
1632931180000|2021-09-29 15:59:40|135.66|133.46|135.59|133.39|135.79|133.59|135.59|133.39|0
1632931190000|2021-09-29 15:59:50|135.66|133.46|135.59|133.39|135.66|133.46|135.59|133.39|0
1632931200000|2021-09-29 16:00:00|135.52|133.32|135.66|133.46|135.73|133.53|135.52|133.32|0
1632931210000|2021-09-29 16:00:10|135.73|133.53|135.66|133.46|135.73|133.53|135.59|133.39|0
1632931220000|2021-09-29 16:00:20|135.59|133.39|135.73|133.53|135.93|133.73|135.59|133.39|0
1632931230000|2021-09-29 16:00:30|135.52|133.32|135.45|133.25|135.52|133.32|135.45|133.25|0
1632931240000|2021-09-29 16:00:40|135.52|133.32|135.52|133.32|135.52|133.32|135.52|133.32|0
1632931250000|2021-09-29 16:00:50|135.45|133.25|135.31|133.11|135.52|133.32|135.31|133.11|0
1632931260000|2021-09-29 16:01:00|135.38|133.18|135.38|133.18|135.38|133.18|135.38|133.18|0
1632931270000|2021-09-29 16:01:10|135.59|133.39|135.52|133.32|135.59|133.39|135.45|133.25|0
1632931280000|2021-09-29 16:01:20|135.45|133.25|135.38|133.18|135.45|133.25|135.38|133.18|0
1632931290000|2021-09-29 16:01:30|135.31|133.11|135.31|133.11|135.45|133.25|135.31|133.11|0
1632931300000|2021-09-29 16:01:40|135.38|133.18|135.31|133.11|135.38|133.18|135.31|133.11|0
1632931310000|2021-09-29 16:01:50|135.24|133.04|135.24|133.04|135.31|133.11|135.24|133.04|0
1632931320000|2021-09-29 16:02:00|135.31|133.11|135.1|132.9|135.31|133.11|135.1|132.9|0
1632931330000|2021-09-29 16:02:10|135.17|132.97|135.17|132.97|135.17|132.97|135.1|132.9|0
1632931340000|2021-09-29 16:02:20|135.1|132.9|135.17|132.97|135.17|132.97|135.1|132.9|0
1632931350000|2021-09-29 16:02:30|135.1|132.9|135.24|133.04|135.24|133.04|135.1|132.9|0
1632931360000|2021-09-29 16:02:40|135.31|133.11|135.31|133.11|135.31|133.11|135.24|133.04|0
1632931370000|2021-09-29 16:02:50|135.24|133.04|135.38|133.18|135.38|133.18|135.24|133.04|0
1632931380000|2021-09-29 16:03:00|135.45|133.25|135.45|133.25|135.45|133.25|135.38|133.18|0
1632931390000|2021-09-29 16:03:10|135.52|133.32|135.59|133.39|135.65|133.45|135.52|133.32|0
1632931400000|2021-09-29 16:03:20|135.55|133.35|135.52|133.32|135.55|133.35|135.52|133.32|0
1632931410000|2021-09-29 16:03:30|135.35|133.15|135.17|132.97|135.35|133.15|135.17|132.97|0
1632931420000|2021-09-29 16:03:40|135.24|133.04|135.31|133.11|135.31|133.11|135.17|132.97|0
1632931430000|2021-09-29 16:03:50|135.38|133.18|135.31|133.11|135.38|133.18|135.24|133.04|0
1632931440000|2021-09-29 16:04:00|135.38|133.18|135.31|133.11|135.38|133.18|135.31|133.11|0
1632931450000|2021-09-29 16:04:10|135.24|133.04|135.1|132.9|135.24|133.04|135.1|132.9|0
1632931460000|2021-09-29 16:04:20|135.17|132.97|135.17|132.97|135.24|133.04|135.17|132.97|0
1632931470000|2021-09-29 16:04:30|135.24|133.04|135.24|133.04|135.24|133.04|135.24|133.04|0
1632931480000|2021-09-29 16:04:40|135.07|132.87|135.1|132.9|135.1|132.9|135.07|132.87|0
1632931490000|2021-09-29 16:04:50|135.03|132.83|135.17|132.97|135.17|132.97|135.03|132.83|0
1632931500000|2021-09-29 16:05:00|135.1|132.9|135.17|132.97|135.24|133.04|135.1|132.9|0
1632931510000|2021-09-29 16:05:10|135.1|132.9|134.96|132.76|135.1|132.9|134.9|132.7|0
1632931520000|2021-09-29 16:05:20|135.03|132.83|135.03|132.83|135.03|132.83|134.96|132.76|0
1632931530000|2021-09-29 16:05:30|135.17|132.97|135.31|133.11|135.31|133.11|135.17|132.97|0
1632931540000|2021-09-29 16:05:40|135.38|133.18|135.31|133.11|135.38|133.18|135.31|133.11|0
1632931550000|2021-09-29 16:05:50|135.24|133.04|135.03|132.83|135.24|133.04|135.03|132.83|0
1632931560000|2021-09-29 16:06:00|135.1|132.9|135.24|133.04|135.31|133.11|135.1|132.9|0
1632931570000|2021-09-29 16:06:10|135.31|133.11|135.31|133.11|135.31|133.11|135.31|133.11|0
1632931580000|2021-09-29 16:06:20|135.38|133.18|135.31|133.11|135.38|133.18|135.31|133.11|0
1632931590000|2021-09-29 16:06:30|135.24|133.04|135.17|132.97|135.24|133.04|135.17|132.97|0
1632931600000|2021-09-29 16:06:40|135.24|133.04|135.24|133.04|135.24|133.04|135.24|133.04|0
1632931620000|2021-09-29 16:07:00|135.31|133.11|135.51|133.31|135.51|133.31|135.31|133.11|0
1632931630000|2021-09-29 16:07:10|135.58|133.38|135.79|133.59|135.79|133.59|135.58|133.38|0
1632931640000|2021-09-29 16:07:20|135.76|133.56|135.72|133.52|135.79|133.59|135.72|133.52|0
1632931650000|2021-09-29 16:07:30|135.65|133.45|135.93|133.73|135.93|133.73|135.65|133.45|0
1632931660000|2021-09-29 16:07:40|136.1|133.9|136.27|134.07|136.27|134.07|136.1|133.9|0
1632931670000|2021-09-29 16:07:50|136.21|134.01|136|133.8|136.21|134.01|136|133.8|0
1632931680000|2021-09-29 16:08:00|136.07|133.87|135.79|133.59|136.07|133.87|135.79|133.59|0
1632931690000|2021-09-29 16:08:10|135.72|133.52|135.65|133.45|135.72|133.52|135.65|133.45|0
1632931700000|2021-09-29 16:08:20|135.58|133.38|135.79|133.59|135.79|133.59|135.58|133.38|0
1632931710000|2021-09-29 16:08:30|135.72|133.52|135.65|133.45|135.72|133.52|135.65|133.45|0
1632931720000|2021-09-29 16:08:40|135.51|133.31|135.51|133.31|135.51|133.31|135.51|133.31|0
1632931730000|2021-09-29 16:08:50|135.58|133.38|135.51|133.31|135.58|133.38|135.51|133.31|0
1632931740000|2021-09-29 16:09:00|135.58|133.38|135.58|133.38|135.58|133.38|135.55|133.35|0
1632931750000|2021-09-29 16:09:10|135.72|133.52|135.72|133.52|135.72|133.52|135.72|133.52|0
1632931760000|2021-09-29 16:09:20|135.79|133.59|135.79|133.59|135.79|133.59|135.72|133.52|0
1632931770000|2021-09-29 16:09:30|135.93|133.73|136|133.8|136|133.8|135.93|133.73|0
1632931780000|2021-09-29 16:09:40|136.07|133.87|136.07|133.87|136.14|133.94|136.07|133.87|0
1632931790000|2021-09-29 16:09:50|136.14|133.94|136.07|133.87|136.14|133.94|136|133.8|0
1632931800000|2021-09-29 16:10:00|136.14|133.94|136.34|134.14|136.34|134.14|136.14|133.94|0
1632931810000|2021-09-29 16:10:10|136.48|134.28|136.27|134.07|136.48|134.28|136.14|133.94|0
1632931820000|2021-09-29 16:10:20|136.34|134.14|136.34|134.14|136.48|134.28|136.34|134.14|0
1632931830000|2021-09-29 16:10:30|136.55|134.35|136.55|134.35|136.59|134.39|136.48|134.28|0
1632931840000|2021-09-29 16:10:40|136.62|134.42|136.55|134.35|136.62|134.42|136.48|134.28|0
1632931850000|2021-09-29 16:10:50|136.62|134.42|136.62|134.42|136.69|134.49|136.62|134.42|0
1632931860000|2021-09-29 16:11:00|136.69|134.49|137.04|134.84|137.04|134.84|136.69|134.49|0
1632931870000|2021-09-29 16:11:10|136.97|134.77|136.76|134.56|136.97|134.77|136.76|134.56|0
1632931880000|2021-09-29 16:11:20|136.9|134.7|136.76|134.56|136.9|134.7|136.76|134.56|0
1632931890000|2021-09-29 16:11:30|136.9|134.7|136.83|134.63|136.9|134.7|136.83|134.63|0
1632931900000|2021-09-29 16:11:40|136.76|134.56|136.62|134.42|136.76|134.56|136.62|134.42|0
1632931910000|2021-09-29 16:11:50|136.69|134.49|136.9|134.7|136.9|134.7|136.69|134.49|0
1632931920000|2021-09-29 16:12:00|136.93|134.73|137.04|134.84|137.04|134.84|136.93|134.73|0
1632931930000|2021-09-29 16:12:10|137.11|134.91|137.11|134.91|137.11|134.91|137.04|134.84|0
1632931940000|2021-09-29 16:12:20|137.18|134.98|137.38|135.18|137.38|135.18|137.18|134.98|0
1632931950000|2021-09-29 16:12:30|137.31|135.11|137.18|134.98|137.31|135.11|137.18|134.98|0
1632931960000|2021-09-29 16:12:40|137.31|135.11|137.18|134.98|137.31|135.11|137.18|134.98|0
1632931970000|2021-09-29 16:12:50|137.11|134.91|137.04|134.84|137.11|134.91|137.04|134.84|0
1632931980000|2021-09-29 16:13:00|136.9|134.7|137|134.8|137.04|134.84|136.9|134.7|0
1632931990000|2021-09-29 16:13:10|136.9|134.7|136.97|134.77|136.97|134.77|136.9|134.7|0
1632932000000|2021-09-29 16:13:20|136.9|134.7|136.9|134.7|136.9|134.7|136.9|134.7|0
1632932010000|2021-09-29 16:13:30|136.97|134.77|136.9|134.7|136.97|134.77|136.9|134.7|0
1632932020000|2021-09-29 16:13:40|136.97|134.77|137.17|134.97|137.17|134.97|136.97|134.77|0
1632932030000|2021-09-29 16:13:50|137.11|134.91|137.07|134.87|137.11|134.91|137.04|134.84|0
1632932040000|2021-09-29 16:14:00|137.11|134.91|137.31|135.11|137.31|135.11|137.11|134.91|0
1632932050000|2021-09-29 16:14:10|137.28|135.08|137.66|135.46|137.66|135.46|137.28|135.08|0
1632932060000|2021-09-29 16:14:20|137.73|135.53|137.45|135.25|137.73|135.53|137.45|135.25|0
1632932070000|2021-09-29 16:14:30|137.52|135.32|137.45|135.25|137.52|135.32|137.45|135.25|0
1632932080000|2021-09-29 16:14:40|137.31|135.11|137.31|135.11|137.31|135.11|137.24|135.04|0
1632932090000|2021-09-29 16:14:50|137.35|135.15|137.38|135.18|137.38|135.18|137.35|135.15|0
1632932100000|2021-09-29 16:15:00|137.31|135.11|137.73|135.53|137.73|135.53|137.31|135.11|0
1632932110000|2021-09-29 16:15:10|138.01|135.81|138.22|136.02|138.22|136.02|138.01|135.81|0
1632932120000|2021-09-29 16:15:20|138.29|136.09|138.22|136.02|138.29|136.09|138.15|135.95|0
1632932130000|2021-09-29 16:15:30|138.15|135.95|138.15|135.95|138.15|135.95|138.15|135.95|0
1632932140000|2021-09-29 16:15:40|138.08|135.88|138.08|135.88|138.22|136.02|138.01|135.81|0
1632932150000|2021-09-29 16:15:50|138.01|135.81|138.15|135.95|138.15|135.95|138.01|135.81|0
1632932160000|2021-09-29 16:16:00|138.08|135.88|138.08|135.88|138.08|135.88|138.01|135.81|0
1632932170000|2021-09-29 16:16:10|138.15|135.95|138.36|136.16|138.36|136.16|138.15|135.95|0
1632932180000|2021-09-29 16:16:20|138.29|136.09|138.43|136.23|138.43|136.23|138.29|136.09|0
1632932190000|2021-09-29 16:16:30|138.36|136.16|138.29|136.09|138.36|136.16|138.22|136.02|0
1632932200000|2021-09-29 16:16:40|138.36|136.16|138.36|136.16|138.36|136.16|138.36|136.16|0
1632932210000|2021-09-29 16:16:50|138.29|136.09|138.15|135.95|138.29|136.09|138.15|135.95|0
1632932220000|2021-09-29 16:17:00|138.22|136.02|138.15|135.95|138.22|136.02|138.08|135.88|0
1632932230000|2021-09-29 16:17:10|138.22|136.02|138.29|136.09|138.29|136.09|138.15|135.95|0
1632932240000|2021-09-29 16:17:20|138.22|136.02|138.22|136.02|138.22|136.02|138.15|135.95|0
1632932250000|2021-09-29 16:17:30|138.15|135.95|138.08|135.88|138.15|135.95|138.08|135.88|0
1632932260000|2021-09-29 16:17:40|138.01|135.81|137.8|135.6|138.01|135.81|137.8|135.6|0
1632932270000|2021-09-29 16:17:50|137.87|135.67|137.87|135.67|137.94|135.74|137.87|135.67|0
1632932280000|2021-09-29 16:18:00|138.01|135.81|138.01|135.81|138.01|135.81|138.01|135.81|0
1632932290000|2021-09-29 16:18:10|138.08|135.88|138.08|135.88|138.08|135.88|138.08|135.88|0
1632932300000|2021-09-29 16:18:20|138.01|135.81|138.01|135.81|138.01|135.81|138.01|135.81|0
1632932310000|2021-09-29 16:18:30|137.87|135.67|137.8|135.6|137.87|135.67|137.8|135.6|0
1632932320000|2021-09-29 16:18:40|137.73|135.53|137.77|135.57|137.77|135.57|137.73|135.53|0
1632932330000|2021-09-29 16:18:50|137.8|135.6|137.52|135.32|137.87|135.67|137.52|135.32|0
1632932340000|2021-09-29 16:19:00|137.45|135.25|137.31|135.11|137.45|135.25|137.31|135.11|0
1632932350000|2021-09-29 16:19:10|137.45|135.25|137.38|135.18|137.45|135.25|137.38|135.18|0
1632932360000|2021-09-29 16:19:20|137.45|135.25|137.31|135.11|137.45|135.25|137.24|135.04|0
1632932370000|2021-09-29 16:19:30|137.24|135.04|137.24|135.04|137.24|135.04|137.24|135.04|0
1632932380000|2021-09-29 16:19:40|137.31|135.11|137.28|135.08|137.31|135.11|137.24|135.04|0
1632932390000|2021-09-29 16:19:50|137.17|134.97|137.17|134.97|137.24|135.04|137.17|134.97|0
1632932400000|2021-09-29 16:20:00|137.24|135.04|137.52|135.32|137.52|135.32|137.24|135.04|0
1632932410000|2021-09-29 16:20:10|137.45|135.25|137.45|135.25|137.45|135.25|137.38|135.18|0
1632932420000|2021-09-29 16:20:20|137.59|135.39|137.59|135.39|137.66|135.46|137.59|135.39|0
1632932430000|2021-09-29 16:20:30|137.45|135.25|137.66|135.46|137.66|135.46|137.45|135.25|0
1632932440000|2021-09-29 16:20:40|137.73|135.53|137.73|135.53|137.8|135.6|137.73|135.53|0
1632932450000|2021-09-29 16:20:50|137.8|135.6|137.73|135.53|137.8|135.6|137.73|135.53|0
1632932460000|2021-09-29 16:21:00|137.66|135.46|137.45|135.25|137.66|135.46|137.45|135.25|0
1632932470000|2021-09-29 16:21:10|137.59|135.39|137.59|135.39|137.66|135.46|137.59|135.39|0
1632932480000|2021-09-29 16:21:20|137.66|135.46|137.87|135.67|137.87|135.67|137.66|135.46|0
1632932490000|2021-09-29 16:21:30|137.94|135.74|137.87|135.67|137.94|135.74|137.87|135.67|0
1632932500000|2021-09-29 16:21:40|137.94|135.74|138.15|135.95|138.15|135.95|137.94|135.74|0
1632932510000|2021-09-29 16:21:50|138.08|135.88|138.22|136.02|138.22|136.02|138.08|135.88|0
1632932520000|2021-09-29 16:22:00|138.15|135.95|138.15|135.95|138.15|135.95|138.15|135.95|0
1632932530000|2021-09-29 16:22:10|138.22|136.02|138.01|135.81|138.22|136.02|138.01|135.81|0
1632932540000|2021-09-29 16:22:20|138.08|135.88|138.01|135.81|138.15|135.95|138.01|135.81|0
1632932550000|2021-09-29 16:22:30|138.04|135.84|138.08|135.88|138.08|135.88|138.04|135.84|0
1632932560000|2021-09-29 16:22:40|138.15|135.95|138.29|136.09|138.29|136.09|138.15|135.95|0
1632932570000|2021-09-29 16:22:50|138.36|136.16|138.15|135.95|138.36|136.16|138.15|135.95|0
1632932580000|2021-09-29 16:23:00|138.18|135.98|138.22|136.02|138.22|136.02|138.18|135.98|0
1632932590000|2021-09-29 16:23:10|138.29|136.09|138.29|136.09|138.36|136.16|138.29|136.09|0
1632932600000|2021-09-29 16:23:20|138.36|136.16|138.36|136.16|138.43|136.23|138.36|136.16|0
1632932610000|2021-09-29 16:23:30|138.43|136.23|138.43|136.23|138.43|136.23|138.36|136.16|0
1632932620000|2021-09-29 16:23:40|138.57|136.37|138.78|136.58|138.85|136.65|138.57|136.37|0
1632932630000|2021-09-29 16:23:50|138.71|136.51|139.06|136.86|139.06|136.86|138.71|136.51|0
1632932640000|2021-09-29 16:24:00|138.92|136.72|139.06|136.86|139.06|136.86|138.92|136.72|0
1632932650000|2021-09-29 16:24:10|139.13|136.93|139.06|136.86|139.13|136.93|139.06|136.86|0
1632932660000|2021-09-29 16:24:20|138.99|136.79|138.85|136.65|138.99|136.79|138.85|136.65|0
1632932670000|2021-09-29 16:24:30|138.92|136.72|138.64|136.44|138.92|136.72|138.64|136.44|0
1632932680000|2021-09-29 16:24:40|138.71|136.51|138.78|136.58|138.78|136.58|138.71|136.51|0
1632932690000|2021-09-29 16:24:50|138.71|136.51|138.85|136.65|138.85|136.65|138.71|136.51|0
1632932700000|2021-09-29 16:25:00|138.92|136.72|139.2|137|139.2|137|138.92|136.72|0
1632932710000|2021-09-29 16:25:10|139.13|136.93|139.27|137.07|139.27|137.07|139.06|136.86|0
1632932720000|2021-09-29 16:25:20|139.2|137|139.27|137.07|139.27|137.07|139.2|137|0
1632932730000|2021-09-29 16:25:30|139.34|137.14|139.27|137.07|139.41|137.21|139.27|137.07|0
1632932740000|2021-09-29 16:25:40|139.41|137.21|139.34|137.14|139.48|137.28|139.34|137.14|0
1632932750000|2021-09-29 16:25:50|139.27|137.07|139.34|137.14|139.34|137.14|139.27|137.07|0
1632932760000|2021-09-29 16:26:00|139.27|137.07|138.99|136.79|139.27|137.07|138.92|136.72|0
1632932770000|2021-09-29 16:26:10|138.85|136.65|138.71|136.51|138.85|136.65|138.64|136.44|0
1632932780000|2021-09-29 16:26:20|138.85|136.65|138.99|136.79|138.99|136.79|138.85|136.65|0
1632932790000|2021-09-29 16:26:30|138.92|136.72|139.06|136.86|139.06|136.86|138.92|136.72|0
1632932800000|2021-09-29 16:26:40|139.13|136.93|139.06|136.86|139.13|136.93|139.06|136.86|0
1632932810000|2021-09-29 16:26:50|138.92|136.72|139.06|136.86|139.06|136.86|138.92|136.72|0
1632932820000|2021-09-29 16:27:00|138.99|136.79|139.06|136.86|139.06|136.86|138.99|136.79|0
1632932830000|2021-09-29 16:27:10|139.13|136.93|139.06|136.86|139.24|137.04|139.06|136.86|0
1632932840000|2021-09-29 16:27:20|139.2|137|139.13|136.93|139.2|137|139.13|136.93|0
1632932850000|2021-09-29 16:27:30|138.85|136.65|138.71|136.51|138.85|136.65|138.71|136.51|0
1632932860000|2021-09-29 16:27:40|138.78|136.58|138.71|136.51|138.78|136.58|138.64|136.44|0
1632932870000|2021-09-29 16:27:50|138.64|136.44|138.57|136.37|138.64|136.44|138.57|136.37|0
1632932880000|2021-09-29 16:28:00|138.36|136.16|138.36|136.16|138.43|136.23|138.29|136.09|0
1632932890000|2021-09-29 16:28:10|138.29|136.09|138.29|136.09|138.29|136.09|138.22|136.02|0
1632932900000|2021-09-29 16:28:20|138.22|136.02|138.22|136.02|138.29|136.09|138.22|136.02|0
1632932910000|2021-09-29 16:28:30|138.15|135.95|138.36|136.16|138.36|136.16|138.15|135.95|0
1632932920000|2021-09-29 16:28:40|138.22|136.02|138.08|135.88|138.22|136.02|138.08|135.88|0
1632932930000|2021-09-29 16:28:50|138.15|135.95|138.29|136.09|138.29|136.09|138.15|135.95|0
1632932940000|2021-09-29 16:29:00|138.5|136.3|138.57|136.37|138.57|136.37|138.5|136.3|0
1632932950000|2021-09-29 16:29:10|138.5|136.3|138.71|136.51|138.71|136.51|138.5|136.3|0
1632932960000|2021-09-29 16:29:20|138.57|136.37|138.64|136.44|138.64|136.44|138.57|136.37|0
1632932970000|2021-09-29 16:29:30|138.71|136.51|138.71|136.51|138.71|136.51|138.57|136.37|0
1632932980000|2021-09-29 16:29:40|138.64|136.44|138.64|136.44|138.71|136.51|138.64|136.44|0
1632932990000|2021-09-29 16:29:50|138.71|136.51|138.64|136.44|138.71|136.51|138.64|136.44|0
1632933000000|2021-09-29 16:30:00|138.78|136.58|138.78|136.58|138.85|136.65|138.71|136.51|0
1632933010000|2021-09-29 16:30:10|138.57|136.37|138.21|136.01|138.57|136.37|138.21|136.01|0
1632933020000|2021-09-29 16:30:20|138.14|135.94|138.21|136.01|138.21|136.01|138.14|135.94|0
1632933030000|2021-09-29 16:30:30|138.07|135.87|138.21|136.01|138.21|136.01|138|135.8|0
1632933040000|2021-09-29 16:30:40|138.28|136.08|138.21|136.01|138.35|136.15|138.21|136.01|0
1632933050000|2021-09-29 16:30:50|138.07|135.87|138|135.8|138.07|135.87|138|135.8|0
1632933060000|2021-09-29 16:31:00|137.93|135.73|138.04|135.84|138.14|135.94|137.93|135.73|0
1632933070000|2021-09-29 16:31:10|138.14|135.94|138.28|136.08|138.28|136.08|138.14|135.94|0
1632933080000|2021-09-29 16:31:20|138.21|136.01|138.35|136.15|138.35|136.15|138.14|135.94|0
1632933090000|2021-09-29 16:31:30|138.21|136.01|138.21|136.01|138.28|136.08|138.21|136.01|0
1632933100000|2021-09-29 16:31:40|138|135.8|138.21|136.01|138.21|136.01|138|135.8|0
1632933110000|2021-09-29 16:31:50|138.14|135.94|138.07|135.87|138.14|135.94|138|135.8|0
1632933120000|2021-09-29 16:32:00|138|135.8|138|135.8|138.14|135.94|138|135.8|0
1632933130000|2021-09-29 16:32:10|138.07|135.87|138.07|135.87|138.07|135.87|138.07|135.87|0
1632933140000|2021-09-29 16:32:20|137.93|135.73|138.07|135.87|138.07|135.87|137.93|135.73|0
1632933150000|2021-09-29 16:32:30|138.14|135.94|138.14|135.94|138.21|136.01|138.14|135.94|0
1632933160000|2021-09-29 16:32:40|138.21|136.01|138.21|136.01|138.21|136.01|138.21|136.01|0
1632933170000|2021-09-29 16:32:50|138.14|135.94|137.93|135.73|138.21|136.01|137.93|135.73|0
1632933180000|2021-09-29 16:33:00|137.86|135.66|138.21|136.01|138.21|136.01|137.86|135.66|0
1632933190000|2021-09-29 16:33:10|139.21|137.01|139.21|137.01|139.28|137.08|139.21|137.01|0
1632933200000|2021-09-29 16:33:20|139.28|137.08|139.21|137.01|139.28|137.08|139.21|137.01|0
1632933210000|2021-09-29 16:33:30|139.14|136.94|138.86|136.66|139.14|136.94|138.86|136.66|0
1632933220000|2021-09-29 16:33:40|138.79|136.59|138.86|136.66|138.93|136.73|138.79|136.59|0
1632933230000|2021-09-29 16:33:50|138.72|136.52|138.65|136.45|138.72|136.52|138.65|136.45|0
1632933240000|2021-09-29 16:34:00|138.58|136.38|138.44|136.24|138.65|136.45|138.44|136.24|0
1632933250000|2021-09-29 16:34:10|138.58|136.38|138.58|136.38|138.58|136.38|138.44|136.24|0
1632933260000|2021-09-29 16:34:20|138.51|136.31|138.58|136.38|138.58|136.38|138.51|136.31|0
1632933270000|2021-09-29 16:34:30|138.65|136.45|138.72|136.52|138.72|136.52|138.65|136.45|0
1632933280000|2021-09-29 16:34:40|138.79|136.59|138.79|136.59|138.79|136.59|138.72|136.52|0
1632933290000|2021-09-29 16:34:50|138.86|136.66|138.93|136.73|138.93|136.73|138.86|136.66|0
1632933300000|2021-09-29 16:35:00|139|136.8|139.07|136.87|139.14|136.94|139|136.8|0
1632933310000|2021-09-29 16:35:10|139|136.8|138.86|136.66|139.07|136.87|138.86|136.66|0
1632933320000|2021-09-29 16:35:20|138.93|136.73|139.28|137.08|139.35|137.15|138.93|136.73|0
1632933330000|2021-09-29 16:35:30|139.42|137.22|139.49|137.29|139.49|137.29|139.35|137.15|0
1632933340000|2021-09-29 16:35:40|139.35|137.15|139.42|137.22|139.56|137.36|139.35|137.15|0
1632933350000|2021-09-29 16:35:50|139.49|137.29|139.56|137.36|139.56|137.36|139.49|137.29|0
1632933360000|2021-09-29 16:36:00|139.49|137.29|139.42|137.22|139.49|137.29|139.35|137.15|0
1632933370000|2021-09-29 16:36:10|139.28|137.08|139.42|137.22|139.42|137.22|139.28|137.08|0
1632933380000|2021-09-29 16:36:20|139.56|137.36|139.7|137.5|139.7|137.5|139.56|137.36|0
1632933390000|2021-09-29 16:36:30|139.63|137.43|139.84|137.64|139.84|137.64|139.63|137.43|0
1632933400000|2021-09-29 16:36:40|139.77|137.57|139.7|137.5|139.84|137.64|139.7|137.5|0
1632933410000|2021-09-29 16:36:50|139.56|137.36|139.7|137.5|139.7|137.5|139.56|137.36|0
1632933420000|2021-09-29 16:37:00|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1632933430000|2021-09-29 16:37:10|139.7|137.5|139.63|137.43|139.7|137.5|139.63|137.43|0
1632933440000|2021-09-29 16:37:20|139.7|137.5|139.35|137.15|139.7|137.5|139.35|137.15|0
1632933450000|2021-09-29 16:37:30|139.42|137.22|139.28|137.08|139.42|137.22|139.28|137.08|0
1632933460000|2021-09-29 16:37:40|139.14|136.94|139.21|137.01|139.21|137.01|139.14|136.94|0
1632933470000|2021-09-29 16:37:50|139.28|137.08|139.14|136.94|139.28|137.08|139.14|136.94|0
1632933480000|2021-09-29 16:38:00|139.35|137.15|139.21|137.01|139.35|137.15|139.07|136.87|0
1632933490000|2021-09-29 16:38:10|139.28|137.08|139.28|137.08|139.28|137.08|139.28|137.08|0
1632933500000|2021-09-29 16:38:20|139.21|137.01|139.56|137.36|139.56|137.36|139.21|137.01|0
1632933510000|2021-09-29 16:38:30|139.63|137.43|139.7|137.5|139.7|137.5|139.63|137.43|0
1632933520000|2021-09-29 16:38:40|139.77|137.57|139.7|137.5|139.77|137.57|139.63|137.43|0
1632933530000|2021-09-29 16:38:50|139.77|137.57|139.84|137.64|139.91|137.71|139.77|137.57|0
1632933540000|2021-09-29 16:39:00|139.7|137.5|139.42|137.22|139.7|137.5|139.42|137.22|0
1632933550000|2021-09-29 16:39:10|139.35|137.15|139.14|136.94|139.35|137.15|139.14|136.94|0
1632933560000|2021-09-29 16:39:20|139.21|137.01|139.28|137.08|139.28|137.08|139.21|137.01|0
1632933570000|2021-09-29 16:39:30|139.21|137.01|139.28|137.08|139.28|137.08|139.21|137.01|0
1632933580000|2021-09-29 16:39:40|139.21|137.01|139.07|136.87|139.21|137.01|139|136.8|0
1632933590000|2021-09-29 16:39:50|139|136.8|139.35|137.15|139.35|137.15|139|136.8|0
1632933600000|2021-09-29 16:40:00|139.28|137.08|139.28|137.08|139.42|137.22|139.28|137.08|0
1632933610000|2021-09-29 16:40:10|139.07|136.87|139.14|136.94|139.14|136.94|139.07|136.87|0
1632933620000|2021-09-29 16:40:20|139.35|137.15|139.35|137.15|139.42|137.22|139.35|137.15|0
1632933630000|2021-09-29 16:40:30|139.56|137.36|139.28|137.08|139.56|137.36|139.28|137.08|0
1632933640000|2021-09-29 16:40:40|139.21|137.01|139.14|136.94|139.21|137.01|139.14|136.94|0
1632933650000|2021-09-29 16:40:50|139.21|137.01|139.14|136.94|139.21|137.01|139.07|136.87|0
1632933660000|2021-09-29 16:41:00|139.28|137.08|139.14|136.94|139.28|137.08|139.14|136.94|0
1632933670000|2021-09-29 16:41:10|139.07|136.87|139.28|137.08|139.28|137.08|139.07|136.87|0
1632933680000|2021-09-29 16:41:20|139.35|137.15|139.49|137.29|139.49|137.29|139.35|137.15|0
1632933690000|2021-09-29 16:41:30|139.42|137.22|139.28|137.08|139.42|137.22|139.28|137.08|0
1632933700000|2021-09-29 16:41:40|139.14|136.94|139.14|136.94|139.14|136.94|139.14|136.94|0
1632933710000|2021-09-29 16:41:50|138.93|136.73|138.86|136.66|139|136.8|138.86|136.66|0
1632933720000|2021-09-29 16:42:00|138.93|136.73|139|136.8|139|136.8|138.93|136.73|0
1632933730000|2021-09-29 16:42:10|138.93|136.73|138.79|136.59|138.93|136.73|138.79|136.59|0
1632933740000|2021-09-29 16:42:20|138.86|136.66|138.72|136.52|138.93|136.73|138.72|136.52|0
1632933750000|2021-09-29 16:42:30|138.75|136.55|138.86|136.66|138.86|136.66|138.75|136.55|0
1632933760000|2021-09-29 16:42:40|138.79|136.59|138.93|136.73|138.93|136.73|138.79|136.59|0
1632933770000|2021-09-29 16:42:50|139|136.8|139.21|137.01|139.21|137.01|139|136.8|0
1632933780000|2021-09-29 16:43:00|139.14|136.94|139.35|137.15|139.35|137.15|139.14|136.94|0
1632933790000|2021-09-29 16:43:10|139.28|137.08|139.28|137.08|139.35|137.15|139.28|137.08|0
1632933800000|2021-09-29 16:43:20|139.21|137.01|139.28|137.08|139.35|137.15|139.21|137.01|0
1632933810000|2021-09-29 16:43:30|139.31|137.11|139.42|137.22|139.42|137.22|139.31|137.11|0
1632933820000|2021-09-29 16:43:40|139.49|137.29|139.77|137.57|139.77|137.57|139.49|137.29|0
1632933830000|2021-09-29 16:43:50|139.7|137.5|139.7|137.5|139.7|137.5|139.63|137.43|0
1632933840000|2021-09-29 16:44:00|139.77|137.57|139.56|137.36|139.77|137.57|139.56|137.36|0
1632933850000|2021-09-29 16:44:10|139.63|137.43|139.95|137.75|139.95|137.75|139.63|137.43|0
1632933860000|2021-09-29 16:44:20|139.91|137.71|139.91|137.71|139.98|137.78|139.91|137.71|0
1632933870000|2021-09-29 16:44:30|139.88|137.68|139.91|137.71|139.91|137.71|139.88|137.68|0
1632933880000|2021-09-29 16:44:40|139.77|137.57|139.84|137.64|139.84|137.64|139.77|137.57|0
1632933890000|2021-09-29 16:44:50|139.77|137.57|139.63|137.43|139.77|137.57|139.63|137.43|0
1632933900000|2021-09-29 16:45:00|139.7|137.5|139.63|137.43|139.7|137.5|139.56|137.36|0
1632933910000|2021-09-29 16:45:10|139.98|137.78|139.98|137.78|140.05|137.85|139.98|137.78|0
1632933920000|2021-09-29 16:45:20|139.84|137.64|139.98|137.78|139.98|137.78|139.84|137.64|0
1632933930000|2021-09-29 16:45:30|140.05|137.85|140.12|137.92|140.12|137.92|140.05|137.85|0
1632933940000|2021-09-29 16:45:40|140.19|137.99|140.12|137.92|140.19|137.99|140.05|137.85|0
1632933950000|2021-09-29 16:45:50|140.05|137.85|139.98|137.78|140.05|137.85|139.91|137.71|0
1632933960000|2021-09-29 16:46:00|139.77|137.57|139.77|137.57|139.84|137.64|139.77|137.57|0
1632933970000|2021-09-29 16:46:10|139.84|137.64|139.98|137.78|140.05|137.85|139.84|137.64|0
1632933980000|2021-09-29 16:46:20|139.84|137.64|139.77|137.57|139.84|137.64|139.77|137.57|0
1632933990000|2021-09-29 16:46:30|139.84|137.64|139.98|137.78|139.98|137.78|139.77|137.57|0
1632934000000|2021-09-29 16:46:40|139.91|137.71|139.77|137.57|139.91|137.71|139.77|137.57|0
1632934010000|2021-09-29 16:46:50|139.84|137.64|139.84|137.64|139.91|137.71|139.84|137.64|0
1632934020000|2021-09-29 16:47:00|139.77|137.57|139.7|137.5|139.77|137.57|139.7|137.5|0
1632934030000|2021-09-29 16:47:10|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1632934040000|2021-09-29 16:47:20|139.91|137.71|139.84|137.64|139.95|137.75|139.84|137.64|0
1632934050000|2021-09-29 16:47:30|139.91|137.71|140.05|137.85|140.05|137.85|139.91|137.71|0
1632934060000|2021-09-29 16:47:40|140.12|137.92|140.05|137.85|140.19|137.99|140.05|137.85|0
1632934070000|2021-09-29 16:47:50|139.98|137.78|139.98|137.78|140.12|137.92|139.98|137.78|0
1632934080000|2021-09-29 16:48:00|140.05|137.85|140.12|137.92|140.19|137.99|140.05|137.85|0
1632934090000|2021-09-29 16:48:10|140.05|137.85|140.12|137.92|140.12|137.92|140.05|137.85|0
1632934100000|2021-09-29 16:48:20|140.19|137.99|140.19|137.99|140.19|137.99|140.19|137.99|0
1632934120000|2021-09-29 16:48:40|140.12|137.92|140.12|137.92|140.12|137.92|140.12|137.92|0
1632934130000|2021-09-29 16:48:50|139.98|137.78|139.84|137.64|139.98|137.78|139.84|137.64|0
1632934140000|2021-09-29 16:49:00|139.7|137.5|139.77|137.57|139.77|137.57|139.7|137.5|0
1632934150000|2021-09-29 16:49:10|139.7|137.5|139.49|137.29|139.7|137.5|139.49|137.29|0
1632934160000|2021-09-29 16:49:20|139.56|137.36|139.2|137|139.56|137.36|139.2|137|0
1632934170000|2021-09-29 16:49:30|139.27|137.07|139.2|137|139.27|137.07|139.2|137|0
1632934180000|2021-09-29 16:49:40|139.13|136.93|138.99|136.79|139.13|136.93|138.99|136.79|0
1632934190000|2021-09-29 16:49:50|138.92|136.72|138.92|136.72|138.92|136.72|138.85|136.65|0
1632934200000|2021-09-29 16:50:00|138.99|136.79|139.13|136.93|139.13|136.93|138.99|136.79|0
1632934210000|2021-09-29 16:50:10|139.06|136.86|139.34|137.14|139.34|137.14|139.06|136.86|0
1632934220000|2021-09-29 16:50:20|139.27|137.07|139.06|136.86|139.27|137.07|139.06|136.86|0
1632934230000|2021-09-29 16:50:30|138.92|136.72|138.57|136.37|138.92|136.72|138.5|136.3|0
1632934240000|2021-09-29 16:50:40|138.5|136.3|138.29|136.09|138.5|136.3|138.29|136.09|0
1632934250000|2021-09-29 16:50:50|138.36|136.16|138.29|136.09|138.36|136.16|138.22|136.02|0
1632934260000|2021-09-29 16:51:00|138.36|136.16|138.29|136.09|138.36|136.16|138.29|136.09|0
1632934270000|2021-09-29 16:51:10|138.36|136.16|138.43|136.23|138.43|136.23|138.36|136.16|0
1632934280000|2021-09-29 16:51:20|138.36|136.16|138.36|136.16|138.36|136.16|138.36|136.16|0
1632934290000|2021-09-29 16:51:30|138.22|136.02|138.08|135.88|138.22|136.02|138.08|135.88|0
1632934300000|2021-09-29 16:51:40|138.01|135.81|137.6|135.4|138.01|135.81|137.6|135.4|0
1632934310000|2021-09-29 16:51:50|137.73|135.53|138.01|135.81|138.01|135.81|137.73|135.53|0
1632934320000|2021-09-29 16:52:00|137.87|135.67|138.05|135.85|138.08|135.88|137.87|135.67|0
1632934330000|2021-09-29 16:52:10|138.01|135.81|138.15|135.95|138.15|135.95|137.94|135.74|0
1632934340000|2021-09-29 16:52:20|138.22|136.02|138.15|135.95|138.22|136.02|138.15|135.95|0
1632934350000|2021-09-29 16:52:30|138.22|136.02|138.22|136.02|138.22|136.02|138.22|136.02|0
1632934360000|2021-09-29 16:52:40|138.15|135.95|137.87|135.67|138.15|135.95|137.73|135.53|0
1632934370000|2021-09-29 16:52:50|137.8|135.6|137.8|135.6|137.8|135.6|137.73|135.53|0
1632934380000|2021-09-29 16:53:00|137.87|135.67|137.73|135.53|137.87|135.67|137.73|135.53|0
1632934390000|2021-09-29 16:53:10|137.8|135.6|137.8|135.6|137.87|135.67|137.8|135.6|0
1632934400000|2021-09-29 16:53:20|137.94|135.74|137.8|135.6|137.98|135.78|137.8|135.6|0
1632934410000|2021-09-29 16:53:30|137.87|135.67|137.8|135.6|137.94|135.74|137.8|135.6|0
1632934420000|2021-09-29 16:53:40|137.87|135.67|138.01|135.81|138.01|135.81|137.87|135.67|0
1632934430000|2021-09-29 16:53:50|137.94|135.74|137.87|135.67|138.01|135.81|137.87|135.67|0
1632934440000|2021-09-29 16:54:00|137.94|135.74|137.87|135.67|137.94|135.74|137.87|135.67|0
1632934450000|2021-09-29 16:54:10|137.94|135.74|138.01|135.81|138.01|135.81|137.94|135.74|0
1632934460000|2021-09-29 16:54:20|137.94|135.74|138.01|135.81|138.01|135.81|137.94|135.74|0
1632934470000|2021-09-29 16:54:30|137.94|135.74|137.94|135.74|137.94|135.74|137.94|135.74|0
1632934480000|2021-09-29 16:54:40|137.8|135.6|137.8|135.6|137.8|135.6|137.8|135.6|0
1632934490000|2021-09-29 16:54:50|137.87|135.67|137.87|135.67|137.94|135.74|137.87|135.67|0
1632934500000|2021-09-29 16:55:00|137.8|135.6|137.8|135.6|137.8|135.6|137.8|135.6|0
1632934510000|2021-09-29 16:55:10|137.73|135.53|137.52|135.32|137.73|135.53|137.52|135.32|0
1632934530000|2021-09-29 16:55:30|137.32|135.12|137.52|135.32|137.52|135.32|137.32|135.12|0
1632934540000|2021-09-29 16:55:40|137.59|135.39|137.52|135.32|137.59|135.39|137.52|135.32|0
1632934550000|2021-09-29 16:55:50|137.59|135.39|137.59|135.39|137.73|135.53|137.59|135.39|0
1632934560000|2021-09-29 16:56:00|137.66|135.46|137.52|135.32|137.66|135.46|137.45|135.25|0
1632934570000|2021-09-29 16:56:10|137.45|135.25|137.52|135.32|137.52|135.32|137.45|135.25|0
1632934580000|2021-09-29 16:56:20|137.59|135.39|137.59|135.39|137.59|135.39|137.59|135.39|0
1632934590000|2021-09-29 16:56:30|137.66|135.46|137.66|135.46|137.66|135.46|137.66|135.46|0
1632934600000|2021-09-29 16:56:40|137.73|135.53|137.73|135.53|137.73|135.53|137.66|135.46|0
1632934610000|2021-09-29 16:56:50|137.8|135.6|137.66|135.46|137.8|135.6|137.66|135.46|0
1632934620000|2021-09-29 16:57:00|137.73|135.53|137.66|135.46|137.73|135.53|137.59|135.39|0
1632934630000|2021-09-29 16:57:10|137.73|135.53|137.73|135.53|137.8|135.6|137.73|135.53|0
1632934640000|2021-09-29 16:57:20|137.8|135.6|137.87|135.67|137.87|135.67|137.8|135.6|0
1632934650000|2021-09-29 16:57:30|137.8|135.6|137.8|135.6|137.8|135.6|137.8|135.6|0
1632934660000|2021-09-29 16:57:40|137.87|135.67|138.15|135.95|138.15|135.95|137.87|135.67|0
1632934670000|2021-09-29 16:57:50|138.08|135.88|138.15|135.95|138.15|135.95|138.08|135.88|0
1632934680000|2021-09-29 16:58:00|138.08|135.88|137.94|135.74|138.08|135.88|137.94|135.74|0
1632934690000|2021-09-29 16:58:10|138.22|136.02|138.36|136.16|138.43|136.23|138.22|136.02|0
1632934700000|2021-09-29 16:58:20|138.29|136.09|138.22|136.02|138.29|136.09|138.22|136.02|0
1632934710000|2021-09-29 16:58:30|138.29|136.09|138.43|136.23|138.43|136.23|138.22|136.02|0
1632934720000|2021-09-29 16:58:40|138.36|136.16|138.29|136.09|138.36|136.16|138.29|136.09|0
1632934730000|2021-09-29 16:58:50|138.22|136.02|138.29|136.09|138.29|136.09|138.22|136.02|0
1632934740000|2021-09-29 16:59:00|138.36|136.16|138.22|136.02|138.36|136.16|138.15|135.95|0
1632934750000|2021-09-29 16:59:10|138.29|136.09|138.29|136.09|138.36|136.16|138.29|136.09|0
1632934760000|2021-09-29 16:59:20|138.26|136.06|138.29|136.09|138.29|136.09|138.22|136.02|0
1632934770000|2021-09-29 16:59:30|138.22|136.02|138.36|136.16|138.36|136.16|138.22|136.02|0
1632934780000|2021-09-29 16:59:40|138.29|136.09|138.29|136.09|138.36|136.16|138.29|136.09|0
1632934790000|2021-09-29 16:59:50|138.36|136.16|138.43|136.23|138.43|136.23|138.36|136.16|0
1632934810000|2021-09-29 17:00:10|138.36|136.16|138.64|136.44|138.64|136.44|138.36|136.16|0
1632934820000|2021-09-29 17:00:20|138.71|136.51|138.78|136.58|138.85|136.65|138.71|136.51|0
1632934830000|2021-09-29 17:00:30|138.71|136.51|138.5|136.3|138.71|136.51|138.5|136.3|0
1632934840000|2021-09-29 17:00:40|138.43|136.23|138.43|136.23|138.43|136.23|138.36|136.16|0
1632934850000|2021-09-29 17:00:50|138.36|136.16|138.22|136.02|138.36|136.16|138.22|136.02|0
1632934860000|2021-09-29 17:01:00|138.15|135.95|138.15|135.95|138.22|136.02|138.15|135.95|0
1632934870000|2021-09-29 17:01:10|138.22|136.02|138.36|136.16|138.36|136.16|138.22|136.02|0
1632934880000|2021-09-29 17:01:20|138.43|136.23|138.36|136.16|138.43|136.23|138.36|136.16|0
1632934890000|2021-09-29 17:01:30|138.43|136.23|138.57|136.37|138.57|136.37|138.43|136.23|0
1632934900000|2021-09-29 17:01:40|138.64|136.44|138.71|136.51|138.71|136.51|138.64|136.44|0
1632934910000|2021-09-29 17:01:50|138.78|136.58|138.78|136.58|138.85|136.65|138.78|136.58|0
1632934920000|2021-09-29 17:02:00|138.71|136.51|138.64|136.44|138.71|136.51|138.57|136.37|0
1632934930000|2021-09-29 17:02:10|138.71|136.51|138.78|136.58|138.85|136.65|138.71|136.51|0
1632934940000|2021-09-29 17:02:20|138.85|136.65|138.92|136.72|138.92|136.72|138.85|136.65|0
1632934950000|2021-09-29 17:02:30|138.85|136.65|138.85|136.65|138.85|136.65|138.85|136.65|0
1632934960000|2021-09-29 17:02:40|138.78|136.58|138.78|136.58|138.78|136.58|138.78|136.58|0
1632934970000|2021-09-29 17:02:50|138.85|136.65|138.99|136.79|138.99|136.79|138.85|136.65|0
1632934980000|2021-09-29 17:03:00|139.06|136.86|138.92|136.72|139.06|136.86|138.92|136.72|0
1632934990000|2021-09-29 17:03:10|138.85|136.65|138.71|136.51|138.85|136.65|138.71|136.51|0
1632935000000|2021-09-29 17:03:20|138.74|136.54|138.64|136.44|138.74|136.54|138.64|136.44|0
1632935010000|2021-09-29 17:03:30|138.67|136.47|138.67|136.47|138.67|136.47|138.67|136.47|0
1632935020000|2021-09-29 17:03:40|138.78|136.58|138.78|136.58|138.85|136.65|138.78|136.58|0
1632935030000|2021-09-29 17:03:50|138.71|136.51|138.78|136.58|138.78|136.58|138.71|136.51|0
1632935040000|2021-09-29 17:04:00|138.71|136.51|138.64|136.44|138.71|136.51|138.57|136.37|0
1632935050000|2021-09-29 17:04:10|138.71|136.51|138.71|136.51|138.71|136.51|138.71|136.51|0
1632935060000|2021-09-29 17:04:20|138.64|136.44|138.64|136.44|138.64|136.44|138.64|136.44|0
1632935070000|2021-09-29 17:04:30|138.5|136.3|138.64|136.44|138.64|136.44|138.5|136.3|0
1632935080000|2021-09-29 17:04:40|138.78|136.58|138.99|136.79|138.99|136.79|138.78|136.58|0
1632935090000|2021-09-29 17:04:50|139.13|136.93|139.34|137.14|139.34|137.14|139.13|136.93|0
1632935100000|2021-09-29 17:05:00|139.41|137.21|139.13|136.93|139.41|137.21|139.06|136.86|0
1632935110000|2021-09-29 17:05:10|139.27|137.07|139.2|137|139.41|137.21|139.2|137|0
1632935120000|2021-09-29 17:05:20|139.13|136.93|139.13|136.93|139.27|137.07|139.13|136.93|0
1632935130000|2021-09-29 17:05:30|139.06|136.86|139.27|137.07|139.27|137.07|139.06|136.86|0
1632935140000|2021-09-29 17:05:40|139.41|137.21|139.34|137.14|139.41|137.21|139.34|137.14|0
1632935150000|2021-09-29 17:05:50|139.41|137.21|139.34|137.14|139.41|137.21|139.34|137.14|0
1632935160000|2021-09-29 17:06:00|139.41|137.21|139.55|137.35|139.55|137.35|139.41|137.21|0
1632935170000|2021-09-29 17:06:10|139.48|137.28|139.34|137.14|139.48|137.28|139.34|137.14|0
1632935180000|2021-09-29 17:06:20|139.41|137.21|139.34|137.14|139.41|137.21|139.34|137.14|0
1632935190000|2021-09-29 17:06:30|139.41|137.21|139.48|137.28|139.48|137.28|139.34|137.14|0
1632935200000|2021-09-29 17:06:40|139.34|137.14|139.27|137.07|139.34|137.14|139.2|137|0
1632935210000|2021-09-29 17:06:50|139.41|137.21|139.34|137.14|139.41|137.21|139.34|137.14|0
1632935220000|2021-09-29 17:07:00|139.37|137.17|139.34|137.14|139.37|137.17|139.27|137.07|0
1632935230000|2021-09-29 17:07:10|139.41|137.21|139.41|137.21|139.48|137.28|139.41|137.21|0
1632935240000|2021-09-29 17:07:20|139.48|137.28|139.48|137.28|139.48|137.28|139.48|137.28|0
1632935250000|2021-09-29 17:07:30|139.41|137.21|139.34|137.14|139.41|137.21|139.34|137.14|0
1632935260000|2021-09-29 17:07:40|139.41|137.21|139.48|137.28|139.48|137.28|139.41|137.21|0
1632935270000|2021-09-29 17:07:50|139.55|137.35|139.55|137.35|139.55|137.35|139.55|137.35|0
1632935280000|2021-09-29 17:08:00|139.62|137.42|139.62|137.42|139.62|137.42|139.55|137.35|0
1632935290000|2021-09-29 17:08:10|139.69|137.49|139.69|137.49|139.69|137.49|139.69|137.49|0
1632935300000|2021-09-29 17:08:20|139.76|137.56|139.83|137.63|139.83|137.63|139.76|137.56|0
1632935310000|2021-09-29 17:08:30|139.9|137.7|139.69|137.49|139.9|137.7|139.69|137.49|0
1632935330000|2021-09-29 17:08:50|139.76|137.56|139.41|137.21|139.76|137.56|139.41|137.21|0
1632935340000|2021-09-29 17:09:00|139.34|137.14|139.41|137.21|139.41|137.21|139.34|137.14|0
1632935350000|2021-09-29 17:09:10|139.26|137.06|139.12|136.92|139.26|137.06|139.12|136.92|0
1632935360000|2021-09-29 17:09:20|139.05|136.85|139.16|136.96|139.16|136.96|139.05|136.85|0
1632935370000|2021-09-29 17:09:30|138.98|136.78|138.84|136.64|138.98|136.78|138.84|136.64|0
1632935380000|2021-09-29 17:09:40|138.77|136.57|138.63|136.43|138.91|136.71|138.63|136.43|0
1632935390000|2021-09-29 17:09:50|138.56|136.36|138.56|136.36|138.56|136.36|138.56|136.36|0
1632935400000|2021-09-29 17:10:00|138.67|136.47|138.7|136.5|138.84|136.64|138.63|136.43|0
1632935410000|2021-09-29 17:10:10|138.84|136.64|138.49|136.29|138.84|136.64|138.49|136.29|0
1632935420000|2021-09-29 17:10:20|138.42|136.22|138.07|135.87|138.42|136.22|138.07|135.87|0
1632935430000|2021-09-29 17:10:30|138.14|135.94|138.35|136.15|138.35|136.15|138.14|135.94|0
1632935440000|2021-09-29 17:10:40|138.42|136.22|138.49|136.29|138.49|136.29|138.42|136.22|0
1632935450000|2021-09-29 17:10:50|138.56|136.36|138.28|136.08|138.56|136.36|138.28|136.08|0
1632935460000|2021-09-29 17:11:00|138.21|136.01|138.49|136.29|138.49|136.29|138.21|136.01|0
1632935470000|2021-09-29 17:11:10|138.56|136.36|138.56|136.36|138.56|136.36|138.56|136.36|0
1632935490000|2021-09-29 17:11:30|138.63|136.43|138.56|136.36|138.63|136.43|138.56|136.36|0
1632935500000|2021-09-29 17:11:40|138.35|136.15|138.49|136.29|138.49|136.29|138.35|136.15|0
1632935510000|2021-09-29 17:11:50|138.35|136.15|138.35|136.15|138.35|136.15|138.35|136.15|0
1632935520000|2021-09-29 17:12:00|138.49|136.29|138.35|136.15|138.49|136.29|138.35|136.15|0
1632935540000|2021-09-29 17:12:20|138.42|136.22|138.49|136.29|138.49|136.29|138.42|136.22|0
1632935550000|2021-09-29 17:12:30|138.56|136.36|138.49|136.29|138.56|136.36|138.49|136.29|0
1632935560000|2021-09-29 17:12:40|138.42|136.22|138.49|136.29|138.49|136.29|138.42|136.22|0
1632935570000|2021-09-29 17:12:50|138.42|136.22|138.49|136.29|138.49|136.29|138.42|136.22|0
1632935580000|2021-09-29 17:13:00|138.56|136.36|138.7|136.5|138.7|136.5|138.56|136.36|0
1632935590000|2021-09-29 17:13:10|138.77|136.57|138.63|136.43|138.77|136.57|138.63|136.43|0
1632935600000|2021-09-29 17:13:20|138.77|136.57|138.91|136.71|138.91|136.71|138.77|136.57|0
1632935610000|2021-09-29 17:13:30|138.77|136.57|138.98|136.78|138.98|136.78|138.77|136.57|0
1632935620000|2021-09-29 17:13:40|138.91|136.71|138.98|136.78|138.98|136.78|138.91|136.71|0
1632935630000|2021-09-29 17:13:50|139.02|136.82|139.12|136.92|139.12|136.92|139.02|136.82|0
1632935640000|2021-09-29 17:14:00|139.05|136.85|138.98|136.78|139.05|136.85|138.98|136.78|0
1632935650000|2021-09-29 17:14:10|139.05|136.85|139.12|136.92|139.12|136.92|139.05|136.85|0
1632935660000|2021-09-29 17:14:20|139.05|136.85|138.98|136.78|139.05|136.85|138.98|136.78|0
1632935670000|2021-09-29 17:14:30|139.19|136.99|139.33|137.13|139.33|137.13|139.19|136.99|0
1632935680000|2021-09-29 17:14:40|139.4|137.2|139.47|137.27|139.47|137.27|139.4|137.2|0
1632935690000|2021-09-29 17:14:50|139.4|137.2|139.26|137.06|139.4|137.2|139.26|137.06|0
1632935700000|2021-09-29 17:15:00|139.05|136.85|139.19|136.99|139.26|137.06|139.05|136.85|0
1632935710000|2021-09-29 17:15:10|139.26|137.06|139.61|137.41|139.61|137.41|139.26|137.06|0
1632935720000|2021-09-29 17:15:20|139.54|137.34|139.44|137.24|139.54|137.34|139.44|137.24|0
1632935730000|2021-09-29 17:15:30|139.33|137.13|139.19|136.99|139.33|137.13|139.19|136.99|0
1632935740000|2021-09-29 17:15:40|139.33|137.13|139.33|137.13|139.33|137.13|139.26|137.06|0
1632935750000|2021-09-29 17:15:50|139.19|136.99|138.98|136.78|139.19|136.99|138.98|136.78|0
1632935760000|2021-09-29 17:16:00|138.91|136.71|138.91|136.71|138.91|136.71|138.88|136.68|0
1632935770000|2021-09-29 17:16:10|138.84|136.64|138.7|136.5|138.84|136.64|138.7|136.5|0
1632935780000|2021-09-29 17:16:20|138.63|136.43|138.63|136.43|138.63|136.43|138.49|136.29|0
1632935790000|2021-09-29 17:16:30|138.7|136.5|138.7|136.5|138.84|136.64|138.7|136.5|0
1632935800000|2021-09-29 17:16:40|138.77|136.57|138.7|136.5|138.77|136.57|138.7|136.5|0
1632935810000|2021-09-29 17:16:50|138.63|136.43|138.49|136.29|138.63|136.43|138.49|136.29|0
1632935820000|2021-09-29 17:17:00|138.42|136.22|138.14|135.94|138.42|136.22|138.14|135.94|0
1632935830000|2021-09-29 17:17:10|138.21|136.01|137.93|135.73|138.21|136.01|137.93|135.73|0
1632935840000|2021-09-29 17:17:20|137.86|135.66|138|135.8|138|135.8|137.86|135.66|0
1632935850000|2021-09-29 17:17:30|137.79|135.59|137.86|135.66|137.93|135.73|137.79|135.59|0
1632935860000|2021-09-29 17:17:40|137.93|135.73|137.65|135.45|137.93|135.73|137.65|135.45|0
1632935880000|2021-09-29 17:18:00|137.72|135.52|137.72|135.52|137.72|135.52|137.65|135.45|0
1632935890000|2021-09-29 17:18:10|137.86|135.66|137.93|135.73|138|135.8|137.86|135.66|0
1632935900000|2021-09-29 17:18:20|137.79|135.59|137.86|135.66|137.93|135.73|137.79|135.59|0
1632935910000|2021-09-29 17:18:30|137.79|135.59|137.79|135.59|137.79|135.59|137.72|135.52|0
1632935920000|2021-09-29 17:18:40|137.86|135.66|137.72|135.52|137.86|135.66|137.72|135.52|0
1632935930000|2021-09-29 17:18:50|137.79|135.59|137.93|135.73|137.93|135.73|137.79|135.59|0
1632935940000|2021-09-29 17:19:00|138|135.8|137.93|135.73|138|135.8|137.93|135.73|0
1632935950000|2021-09-29 17:19:10|137.72|135.52|137.86|135.66|137.93|135.73|137.72|135.52|0
1632935960000|2021-09-29 17:19:20|137.79|135.59|137.72|135.52|137.79|135.59|137.72|135.52|0
1632935970000|2021-09-29 17:19:30|137.86|135.66|137.93|135.73|137.93|135.73|137.86|135.66|0
1632935980000|2021-09-29 17:19:40|138|135.8|138|135.8|138|135.8|137.93|135.73|0
1632935990000|2021-09-29 17:19:50|138.07|135.87|137.93|135.73|138.07|135.87|137.93|135.73|0
1632936000000|2021-09-29 17:20:00|137.86|135.66|137.79|135.59|137.86|135.66|137.79|135.59|0
1632936010000|2021-09-29 17:20:10|137.86|135.66|137.79|135.59|137.86|135.66|137.79|135.59|0
1632936020000|2021-09-29 17:20:20|137.58|135.38|137.51|135.31|137.58|135.38|137.44|135.24|0
1632936030000|2021-09-29 17:20:30|137.44|135.24|137.44|135.24|137.44|135.24|137.44|135.24|0
1632936040000|2021-09-29 17:20:40|137.51|135.31|137.79|135.59|137.79|135.59|137.51|135.31|0
1632936050000|2021-09-29 17:20:50|137.93|135.73|137.93|135.73|138|135.8|137.93|135.73|0
1632936060000|2021-09-29 17:21:00|137.79|135.59|137.93|135.73|137.93|135.73|137.79|135.59|0
1632936070000|2021-09-29 17:21:10|138|135.8|138.04|135.84|138.04|135.84|138|135.8|0
1632936080000|2021-09-29 17:21:20|138.07|135.87|138.04|135.84|138.07|135.87|138|135.8|0
1632936090000|2021-09-29 17:21:30|138|135.8|137.86|135.66|138|135.8|137.79|135.59|0
1632936100000|2021-09-29 17:21:40|137.72|135.52|137.72|135.52|137.72|135.52|137.65|135.45|0
1632936110000|2021-09-29 17:21:50|137.79|135.59|137.93|135.73|137.93|135.73|137.79|135.59|0
1632936120000|2021-09-29 17:22:00|137.9|135.7|137.93|135.73|137.93|135.73|137.86|135.66|0
1632936130000|2021-09-29 17:22:10|137.79|135.59|137.79|135.59|137.79|135.59|137.79|135.59|0
1632936140000|2021-09-29 17:22:20|137.65|135.45|137.51|135.31|137.65|135.45|137.51|135.31|0
1632936150000|2021-09-29 17:22:30|137.58|135.38|137.65|135.45|137.65|135.45|137.58|135.38|0
1632936160000|2021-09-29 17:22:40|137.58|135.38|137.86|135.66|137.86|135.66|137.51|135.31|0
1632936170000|2021-09-29 17:22:50|137.79|135.59|137.58|135.38|137.79|135.59|137.58|135.38|0
1632936180000|2021-09-29 17:23:00|137.44|135.24|137.58|135.38|137.58|135.38|137.44|135.24|0
1632936190000|2021-09-29 17:23:10|137.62|135.42|137.79|135.59|137.86|135.66|137.62|135.42|0
1632936200000|2021-09-29 17:23:20|137.72|135.52|137.72|135.52|137.72|135.52|137.72|135.52|0
1632936210000|2021-09-29 17:23:30|137.58|135.38|137.58|135.38|137.58|135.38|137.51|135.31|0
1632936220000|2021-09-29 17:23:40|137.65|135.45|137.72|135.52|137.72|135.52|137.65|135.45|0
1632936230000|2021-09-29 17:23:50|137.65|135.45|137.72|135.52|137.72|135.52|137.65|135.45|0
1632936240000|2021-09-29 17:24:00|137.86|135.66|137.58|135.38|137.86|135.66|137.58|135.38|0
1632936250000|2021-09-29 17:24:10|137.65|135.45|137.79|135.59|137.79|135.59|137.58|135.38|0
1632936260000|2021-09-29 17:24:20|137.93|135.73|137.93|135.73|137.93|135.73|137.93|135.73|0
1632936270000|2021-09-29 17:24:30|137.86|135.66|138|135.8|138.07|135.87|137.86|135.66|0
1632936280000|2021-09-29 17:24:40|137.86|135.66|137.72|135.52|137.86|135.66|137.72|135.52|0
1632936290000|2021-09-29 17:24:50|137.58|135.38|137.86|135.66|137.86|135.66|137.58|135.38|0
1632936300000|2021-09-29 17:25:00|137.65|135.45|137.79|135.59|137.79|135.59|137.65|135.45|0
1632936310000|2021-09-29 17:25:10|138.14|135.94|138.42|136.22|138.42|136.22|138.14|135.94|0
1632936320000|2021-09-29 17:25:20|138.35|136.15|138.91|136.71|138.91|136.71|138.35|136.15|0
1632936330000|2021-09-29 17:25:30|138.7|136.5|138.77|136.57|138.84|136.64|138.7|136.5|0
1632936340000|2021-09-29 17:25:40|138.84|136.64|139.12|136.92|139.12|136.92|138.77|136.57|0
1632936350000|2021-09-29 17:25:50|138.98|136.78|139.05|136.85|139.05|136.85|138.91|136.71|0
1632936360000|2021-09-29 17:26:00|138.98|136.78|138.91|136.71|138.98|136.78|138.91|136.71|0
1632936370000|2021-09-29 17:26:10|138.84|136.64|138.91|136.71|138.98|136.78|138.84|136.64|0
1632936380000|2021-09-29 17:26:20|138.98|136.78|138.84|136.64|138.98|136.78|138.84|136.64|0
1632936390000|2021-09-29 17:26:30|138.91|136.71|138.77|136.57|138.91|136.71|138.77|136.57|0
1632936400000|2021-09-29 17:26:40|138.84|136.64|138.55|136.35|138.84|136.64|138.55|136.35|0
1632936410000|2021-09-29 17:26:50|138.48|136.28|138.52|136.32|138.55|136.35|138.48|136.28|0
1632936420000|2021-09-29 17:27:00|138.45|136.25|138.69|136.49|138.69|136.49|138.45|136.25|0
1632936430000|2021-09-29 17:27:10|138.9|136.7|139.12|136.92|139.12|136.92|138.87|136.67|0
1632936440000|2021-09-29 17:27:20|138.98|136.78|139.26|137.06|139.26|137.06|138.97|136.77|0
1632936450000|2021-09-29 17:27:30|139.4|137.2|139.33|137.13|139.4|137.2|139.26|137.06|0
1632936460000|2021-09-29 17:27:40|139.4|137.2|139.33|137.13|139.4|137.2|139.33|137.13|0
1632936470000|2021-09-29 17:27:50|139.29|137.09|139.33|137.13|139.33|137.13|139.26|137.06|0
1632936480000|2021-09-29 17:28:00|139.04|136.84|139.11|136.91|139.11|136.91|139.04|136.84|0
1632936490000|2021-09-29 17:28:10|139.19|136.99|138.83|136.63|139.19|136.99|138.83|136.63|0
1632936500000|2021-09-29 17:28:20|138.9|136.7|139.26|137.06|139.26|137.06|138.9|136.7|0
1632936510000|2021-09-29 17:28:30|139.33|137.13|139.33|137.13|139.33|137.13|139.33|137.13|0
1632936520000|2021-09-29 17:28:40|139.26|137.06|139.68|137.48|139.68|137.48|139.26|137.06|0
1632936530000|2021-09-29 17:28:50|139.61|137.41|139.61|137.41|139.61|137.41|139.54|137.34|0
1632936540000|2021-09-29 17:29:00|139.33|137.13|139.11|136.91|139.33|137.13|139.11|136.91|0
1632936550000|2021-09-29 17:29:10|139.18|136.98|139.25|137.05|139.25|137.05|139.18|136.98|0
1632936560000|2021-09-29 17:29:20|139.18|136.98|139.4|137.2|139.4|137.2|139.11|136.91|0
1632936570000|2021-09-29 17:29:30|139.33|137.13|139.25|137.05|139.33|137.13|139.25|137.05|0
1632936580000|2021-09-29 17:29:40|139.32|137.12|139.25|137.05|139.32|137.12|139.18|136.98|0
1632936590000|2021-09-29 17:29:50|139.32|137.12|139.25|137.05|139.32|137.12|139.18|136.98|0
1632936600000|2021-09-29 17:30:00|139.32|137.12|139.32|137.12|139.47|137.27|139.32|137.12|0
1632936610000|2021-09-29 17:30:10|139.39|137.19|139.61|137.41|139.61|137.41|139.39|137.19|0
1632936620000|2021-09-29 17:30:20|139.68|137.48|139.68|137.48|139.75|137.55|139.68|137.48|0
1632936630000|2021-09-29 17:30:30|139.75|137.55|139.82|137.62|139.82|137.62|139.75|137.55|0
1632936640000|2021-09-29 17:30:40|140.1|137.9|140.03|137.83|140.1|137.9|140.03|137.83|0
1632936650000|2021-09-29 17:30:50|139.96|137.76|140.17|137.97|140.17|137.97|139.96|137.76|0
1632936660000|2021-09-29 17:31:00|140.1|137.9|140.24|138.04|140.24|138.04|140.03|137.83|0
1632936670000|2021-09-29 17:31:10|140.31|138.11|140.52|138.32|140.52|138.32|140.31|138.11|0
1632936680000|2021-09-29 17:31:20|140.45|138.25|140.59|138.39|140.59|138.39|140.45|138.25|0
1632936690000|2021-09-29 17:31:30|140.66|138.46|140.59|138.39|140.66|138.46|140.52|138.32|0
1632936700000|2021-09-29 17:31:40|140.52|138.32|140.45|138.25|140.59|138.39|140.45|138.25|0
1632936710000|2021-09-29 17:31:50|140.52|138.32|140.59|138.39|140.59|138.39|140.52|138.32|0
1632936720000|2021-09-29 17:32:00|140.52|138.32|140.59|138.39|140.59|138.39|140.45|138.25|0
1632936730000|2021-09-29 17:32:10|140.45|138.25|140.59|138.39|140.63|138.43|140.45|138.25|0
1632936740000|2021-09-29 17:32:20|140.66|138.46|142.31|140.11|142.31|140.11|139.37|137.17|0
1632936750000|2021-09-29 17:32:30|142.24|140.04|142.24|140.04|142.24|140.04|142.24|140.04|0
1632936760000|2021-09-29 17:32:40|142.17|139.97|140.09|137.89|142.17|139.97|140.09|137.89|0
1632936770000|2021-09-29 17:32:50|140.16|137.96|141.53|139.33|141.53|139.33|140.09|137.89|0
1632936780000|2021-09-29 17:33:00|141.6|139.4|141.6|139.4|141.67|139.47|141.53|139.33|0
1632936790000|2021-09-29 17:33:10|141.53|139.33|141.31|139.11|141.53|139.33|141.31|139.11|0
1632936800000|2021-09-29 17:33:20|141.24|139.04|141.1|138.9|141.24|139.04|141.1|138.9|0
1632936810000|2021-09-29 17:33:30|141.17|138.97|141.45|139.25|141.45|139.25|141.17|138.97|0
1632936820000|2021-09-29 17:33:40|141.52|139.32|141.31|139.11|141.52|139.32|141.31|139.11|0
1632936830000|2021-09-29 17:33:50|141.38|139.18|141.31|139.11|141.38|139.18|141.31|139.11|0
1632936840000|2021-09-29 17:34:00|141.38|139.18|141.52|139.32|141.52|139.32|141.38|139.18|0
1632936850000|2021-09-29 17:34:10|141.31|139.11|141.24|139.04|141.31|139.11|141.24|139.04|0
1632936860000|2021-09-29 17:34:20|141.38|139.18|141.24|139.04|141.38|139.18|141.24|139.04|0
1632936870000|2021-09-29 17:34:30|141.17|138.97|141.17|138.97|141.24|139.04|141.17|138.97|0
1632936880000|2021-09-29 17:34:40|141.03|138.83|141.03|138.83|141.1|138.9|141.03|138.83|0
1632936890000|2021-09-29 17:34:50|141.1|138.9|141.03|138.83|141.1|138.9|140.96|138.76|0
1632936900000|2021-09-29 17:35:00|141.17|138.97|141.24|139.04|141.24|139.04|141.17|138.97|0
1632936910000|2021-09-29 17:35:10|141.31|139.11|141.59|139.39|141.59|139.39|141.31|139.11|0
1632936920000|2021-09-29 17:35:20|141.67|139.47|141.59|139.39|141.67|139.47|141.59|139.39|0
1632936930000|2021-09-29 17:35:30|141.52|139.32|141.59|139.39|141.59|139.39|141.45|139.25|0
1632936940000|2021-09-29 17:35:40|141.67|139.47|141.74|139.54|141.74|139.54|141.67|139.47|0
1632936950000|2021-09-29 17:35:50|141.81|139.61|141.81|139.61|141.81|139.61|141.81|139.61|0
1632936960000|2021-09-29 17:36:00|141.74|139.54|141.67|139.47|141.74|139.54|141.67|139.47|0
1632936970000|2021-09-29 17:36:10|141.74|139.54|141.67|139.47|141.74|139.54|141.67|139.47|0
1632936980000|2021-09-29 17:36:20|141.74|139.54|141.59|139.39|141.74|139.54|141.59|139.39|0
1632936990000|2021-09-29 17:36:30|141.74|139.54|141.74|139.54|141.74|139.54|141.74|139.54|0
1632937000000|2021-09-29 17:36:40|141.67|139.47|141.67|139.47|141.74|139.54|141.67|139.47|0
1632937010000|2021-09-29 17:36:50|141.74|139.54|141.74|139.54|141.74|139.54|141.74|139.54|0
1632937020000|2021-09-29 17:37:00|141.67|139.47|141.74|139.54|141.74|139.54|141.67|139.47|0
1632937030000|2021-09-29 17:37:10|141.81|139.61|141.74|139.54|141.81|139.61|141.74|139.54|0
1632937040000|2021-09-29 17:37:20|141.59|139.39|141.38|139.18|141.59|139.39|141.38|139.18|0
1632937050000|2021-09-29 17:37:30|141.31|139.11|141.38|139.18|141.38|139.18|141.31|139.11|0
1632937060000|2021-09-29 17:37:40|141.45|139.25|141.45|139.25|141.45|139.25|141.45|139.25|0
1632937070000|2021-09-29 17:37:50|141.52|139.32|141.74|139.54|141.74|139.54|141.52|139.32|0
1632937080000|2021-09-29 17:38:00|141.81|139.61|141.81|139.61|141.81|139.61|141.81|139.61|0
1632937090000|2021-09-29 17:38:10|141.74|139.54|141.74|139.54|141.81|139.61|141.74|139.54|0
1632937100000|2021-09-29 17:38:20|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1632937110000|2021-09-29 17:38:30|141.59|139.39|141.74|139.54|141.74|139.54|141.45|139.25|0
1632937120000|2021-09-29 17:38:40|141.81|139.61|141.74|139.54|141.81|139.61|141.74|139.54|0
1632937130000|2021-09-29 17:38:50|141.45|139.25|141.59|139.39|141.59|139.39|141.45|139.25|0
1632937140000|2021-09-29 17:39:00|141.52|139.32|141.45|139.25|141.52|139.32|141.45|139.25|0
1632937150000|2021-09-29 17:39:10|141.38|139.18|141.59|139.39|141.59|139.39|141.38|139.18|0
1632937160000|2021-09-29 17:39:20|141.63|139.43|141.73|139.53|141.73|139.53|141.63|139.43|0
1632937170000|2021-09-29 17:39:30|141.66|139.46|141.66|139.46|141.73|139.53|141.66|139.46|0
1632937180000|2021-09-29 17:39:40|141.73|139.53|141.81|139.61|141.81|139.61|141.73|139.53|0
1632937190000|2021-09-29 17:39:50|141.73|139.53|141.81|139.61|141.81|139.61|141.73|139.53|0
1632937200000|2021-09-29 17:40:00|141.66|139.46|141.81|139.61|141.81|139.61|141.59|139.39|0
1632937210000|2021-09-29 17:40:10|141.88|139.68|141.95|139.75|141.95|139.75|141.88|139.68|0
1632937220000|2021-09-29 17:40:20|141.88|139.68|141.95|139.75|141.95|139.75|141.88|139.68|0
1632937230000|2021-09-29 17:40:30|141.91|139.71|142.02|139.82|142.02|139.82|141.91|139.71|0
1632937240000|2021-09-29 17:40:40|141.95|139.75|141.95|139.75|142.02|139.82|141.73|139.53|0
1632937250000|2021-09-29 17:40:50|142.02|139.82|142.23|140.03|142.23|140.03|142.02|139.82|0
1632937260000|2021-09-29 17:41:00|142.27|140.07|142.16|139.96|142.3|140.1|142.16|139.96|0
1632937270000|2021-09-29 17:41:10|142.3|140.1|142.37|140.17|142.37|140.17|142.3|140.1|0
1632937280000|2021-09-29 17:41:20|142.3|140.1|142.52|140.32|142.52|140.32|142.3|140.1|0
1632937290000|2021-09-29 17:41:30|142.45|140.25|142.52|140.32|142.52|140.32|142.45|140.25|0
1632937300000|2021-09-29 17:41:40|142.59|140.39|142.52|140.32|142.59|140.39|142.45|140.25|0
1632937310000|2021-09-29 17:41:50|142.3|140.1|142.45|140.25|142.45|140.25|142.3|140.1|0
1632937320000|2021-09-29 17:42:00|142.3|140.1|142.23|140.03|142.37|140.17|142.23|140.03|0
1632937330000|2021-09-29 17:42:10|142.09|139.89|142.09|139.89|142.16|139.96|142.09|139.89|0
1632937340000|2021-09-29 17:42:20|141.95|139.75|141.8|139.6|141.95|139.75|141.8|139.6|0
1632937350000|2021-09-29 17:42:30|141.73|139.53|141.45|139.25|141.73|139.53|141.45|139.25|0
1632937360000|2021-09-29 17:42:40|141.31|139.11|141.45|139.25|141.45|139.25|141.24|139.04|0
1632937370000|2021-09-29 17:42:50|141.38|139.18|141.52|139.32|141.52|139.32|141.38|139.18|0
1632937380000|2021-09-29 17:43:00|141.45|139.25|141.45|139.25|141.45|139.25|141.45|139.25|0
1632937390000|2021-09-29 17:43:10|141.38|139.18|141.59|139.39|141.59|139.39|141.38|139.18|0
1632937400000|2021-09-29 17:43:20|141.73|139.53|141.52|139.32|141.8|139.6|141.52|139.32|0
1632937410000|2021-09-29 17:43:30|141.66|139.46|141.52|139.32|141.66|139.46|141.52|139.32|0
1632937420000|2021-09-29 17:43:40|141.59|139.39|141.45|139.25|141.59|139.39|141.45|139.25|0
1632937430000|2021-09-29 17:43:50|141.38|139.18|141.45|139.25|141.45|139.25|141.38|139.18|0
1632937440000|2021-09-29 17:44:00|141.38|139.18|141.31|139.11|141.45|139.25|141.31|139.11|0
1632937450000|2021-09-29 17:44:10|141.09|138.89|141.09|138.89|141.09|138.89|141.02|138.82|0
1632937460000|2021-09-29 17:44:20|141.17|138.97|140.74|138.54|141.17|138.97|140.74|138.54|0
1632937470000|2021-09-29 17:44:30|140.81|138.61|140.46|138.26|140.81|138.61|140.46|138.26|0
1632937480000|2021-09-29 17:44:40|140.53|138.33|140.6|138.4|140.67|138.47|140.53|138.33|0
1632937490000|2021-09-29 17:44:50|140.67|138.47|140.95|138.75|140.95|138.75|140.67|138.47|0
1632937500000|2021-09-29 17:45:00|141.02|138.82|140.88|138.68|141.09|138.89|140.88|138.68|0
1632937510000|2021-09-29 17:45:10|141.09|138.89|141.09|138.89|141.09|138.89|141.02|138.82|0
1632937520000|2021-09-29 17:45:20|141.16|138.96|141.24|139.04|141.24|139.04|141.02|138.82|0
1632937530000|2021-09-29 17:45:30|141.45|139.25|141.31|139.11|141.45|139.25|141.31|139.11|0
1632937540000|2021-09-29 17:45:40|141.24|139.04|141.38|139.18|141.38|139.18|141.24|139.04|0
1632937550000|2021-09-29 17:45:50|141.31|139.11|141.02|138.82|141.45|139.25|141.02|138.82|0
1632937560000|2021-09-29 17:46:00|140.95|138.75|140.88|138.68|140.95|138.75|140.81|138.61|0
1632937570000|2021-09-29 17:46:10|140.95|138.75|141.23|139.03|141.23|139.03|140.95|138.75|0
1632937580000|2021-09-29 17:46:20|141.16|138.96|140.95|138.75|141.16|138.96|140.95|138.75|0
1632937590000|2021-09-29 17:46:30|140.88|138.68|140.81|138.61|140.88|138.68|140.81|138.61|0
1632937600000|2021-09-29 17:46:40|140.88|138.68|140.46|138.26|140.88|138.68|140.46|138.26|0
1632937610000|2021-09-29 17:46:50|140.39|138.19|140.53|138.33|140.53|138.33|140.39|138.19|0
1632937620000|2021-09-29 17:47:00|140.67|138.47|140.74|138.54|140.74|138.54|140.67|138.47|0
1632937630000|2021-09-29 17:47:10|140.81|138.61|140.6|138.4|140.81|138.61|140.6|138.4|0
1632937640000|2021-09-29 17:47:20|140.67|138.47|140.67|138.47|140.67|138.47|140.6|138.4|0
1632937650000|2021-09-29 17:47:30|140.74|138.54|140.95|138.75|140.95|138.75|140.74|138.54|0
1632937660000|2021-09-29 17:47:40|140.88|138.68|140.78|138.58|140.88|138.68|140.78|138.58|0
1632937670000|2021-09-29 17:47:50|140.88|138.68|141.02|138.82|141.02|138.82|140.88|138.68|0
1632937680000|2021-09-29 17:48:00|141.09|138.89|141.02|138.82|141.09|138.89|141.02|138.82|0
1632937690000|2021-09-29 17:48:10|141.09|138.89|141.16|138.96|141.16|138.96|141.09|138.89|0
1632937700000|2021-09-29 17:48:20|141.09|138.89|141.3|139.1|141.3|139.1|141.09|138.89|0
1632937710000|2021-09-29 17:48:30|141.23|139.03|141.23|139.03|141.23|139.03|141.16|138.96|0
1632937720000|2021-09-29 17:48:40|141.38|139.18|141.23|139.03|141.38|139.18|141.23|139.03|0
1632937730000|2021-09-29 17:48:50|141.16|138.96|141.3|139.1|141.3|139.1|141.16|138.96|0
1632937740000|2021-09-29 17:49:00|141.23|139.03|141.23|139.03|141.23|139.03|141.16|138.96|0
1632937750000|2021-09-29 17:49:10|141.3|139.1|141.3|139.1|141.3|139.1|141.3|139.1|0
1632937760000|2021-09-29 17:49:20|141.23|139.03|141.38|139.18|141.38|139.18|141.23|139.03|0
1632937770000|2021-09-29 17:49:30|141.3|139.1|141.37|139.17|141.38|139.18|141.3|139.1|0
1632937780000|2021-09-29 17:49:40|141.3|139.1|141.37|139.17|141.37|139.17|141.3|139.1|0
1632937800000|2021-09-29 17:50:00|141.34|139.14|141.52|139.32|141.52|139.32|141.34|139.14|0
1632937810000|2021-09-29 17:50:10|141.45|139.25|141.45|139.25|141.52|139.32|141.45|139.25|0
1632937820000|2021-09-29 17:50:20|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1632937830000|2021-09-29 17:50:30|141.09|138.89|140.88|138.68|141.09|138.89|140.88|138.68|0
1632937840000|2021-09-29 17:50:40|140.67|138.47|140.46|138.26|140.67|138.47|140.46|138.26|0
1632937850000|2021-09-29 17:50:50|140.53|138.33|140.53|138.33|140.6|138.4|140.53|138.33|0
1632937860000|2021-09-29 17:51:00|140.31|138.11|140.03|137.83|140.31|138.11|139.96|137.76|0
1632937870000|2021-09-29 17:51:10|140.24|138.04|140.46|138.26|140.46|138.26|140.24|138.04|0
1632937880000|2021-09-29 17:51:20|140.53|138.33|140.38|138.18|140.53|138.33|140.31|138.11|0
1632937890000|2021-09-29 17:51:30|140.46|138.26|140.46|138.26|140.53|138.33|140.46|138.26|0
1632937900000|2021-09-29 17:51:40|140.53|138.33|140.53|138.33|140.53|138.33|140.53|138.33|0
1632937910000|2021-09-29 17:51:50|140.6|138.4|140.6|138.4|140.67|138.47|140.6|138.4|0
1632937920000|2021-09-29 17:52:00|140.67|138.47|140.67|138.47|140.81|138.61|140.67|138.47|0
1632937930000|2021-09-29 17:52:10|140.74|138.54|140.81|138.61|140.81|138.61|140.74|138.54|0
1632937940000|2021-09-29 17:52:20|140.67|138.47|140.6|138.4|140.67|138.47|140.53|138.33|0
1632937950000|2021-09-29 17:52:30|140.67|138.47|140.67|138.47|140.67|138.47|140.6|138.4|0
1632937960000|2021-09-29 17:52:40|140.81|138.61|140.81|138.61|140.81|138.61|140.74|138.54|0
1632937970000|2021-09-29 17:52:50|140.74|138.54|140.67|138.47|140.74|138.54|140.67|138.47|0
1632937980000|2021-09-29 17:53:00|140.6|138.4|140.52|138.32|140.67|138.47|140.52|138.32|0
1632937990000|2021-09-29 17:53:10|140.6|138.4|140.6|138.4|140.67|138.47|140.6|138.4|0
1632938000000|2021-09-29 17:53:20|140.67|138.47|140.6|138.4|140.67|138.47|140.6|138.4|0
1632938010000|2021-09-29 17:53:30|140.52|138.32|140.52|138.32|140.52|138.32|140.52|138.32|0
1632938020000|2021-09-29 17:53:40|140.6|138.4|140.67|138.47|140.67|138.47|140.6|138.4|0
1632938030000|2021-09-29 17:53:50|140.6|138.4|140.45|138.25|140.67|138.47|140.45|138.25|0
1632938040000|2021-09-29 17:54:00|140.31|138.11|140.31|138.11|140.31|138.11|140.24|138.04|0
1632938050000|2021-09-29 17:54:10|140.24|138.04|140.24|138.04|140.31|138.11|140.24|138.04|0
1632938060000|2021-09-29 17:54:20|140.31|138.11|140.38|138.18|140.38|138.18|140.31|138.11|0
1632938070000|2021-09-29 17:54:30|140.45|138.25|140.67|138.47|140.67|138.47|140.45|138.25|0
1632938080000|2021-09-29 17:54:40|140.59|138.39|140.52|138.32|140.59|138.39|140.52|138.32|0
1632938090000|2021-09-29 17:54:50|140.45|138.25|140.45|138.25|140.45|138.25|140.38|138.18|0
1632938100000|2021-09-29 17:55:00|140.52|138.32|140.38|138.18|140.52|138.32|140.38|138.18|0
1632938110000|2021-09-29 17:55:10|140.31|138.11|140.31|138.11|140.38|138.18|140.31|138.11|0
1632938120000|2021-09-29 17:55:20|140.17|137.97|140.52|138.32|140.52|138.32|140.17|137.97|0
1632938130000|2021-09-29 17:55:30|140.45|138.25|140.45|138.25|140.45|138.25|140.45|138.25|0
1632938140000|2021-09-29 17:55:40|140.38|138.18|140.24|138.04|140.38|138.18|140.24|138.04|0
1632938150000|2021-09-29 17:55:50|140.31|138.11|140.24|138.04|140.31|138.11|140.24|138.04|0
1632938160000|2021-09-29 17:56:00|140.17|137.97|140.1|137.9|140.24|138.04|140.1|137.9|0
1632938170000|2021-09-29 17:56:10|140.17|137.97|140.1|137.9|140.17|137.97|140.1|137.9|0
1632938180000|2021-09-29 17:56:20|140.17|137.97|140.24|138.04|140.24|138.04|140.17|137.97|0
1632938190000|2021-09-29 17:56:30|140.17|137.97|139.89|137.69|140.17|137.97|139.89|137.69|0
1632938200000|2021-09-29 17:56:40|139.96|137.76|140.03|137.83|140.03|137.83|139.89|137.69|0
1632938210000|2021-09-29 17:56:50|140.1|137.9|140.1|137.9|140.1|137.9|140.1|137.9|0
1632938220000|2021-09-29 17:57:00|140.03|137.83|140.1|137.9|140.1|137.9|140.03|137.83|0
1632938230000|2021-09-29 17:57:10|140.24|138.04|140.17|137.97|140.24|138.04|140.17|137.97|0
1632938240000|2021-09-29 17:57:20|140.1|137.9|140.03|137.83|140.1|137.9|140.03|137.83|0
1632938250000|2021-09-29 17:57:30|139.96|137.76|139.96|137.76|140.03|137.83|139.96|137.76|0
1632938260000|2021-09-29 17:57:40|139.89|137.69|140.1|137.9|140.1|137.9|139.89|137.69|0
1632938270000|2021-09-29 17:57:50|140.03|137.83|139.89|137.69|140.03|137.83|139.89|137.69|0
1632938280000|2021-09-29 17:58:00|139.75|137.55|139.75|137.55|139.82|137.62|139.75|137.55|0
1632938290000|2021-09-29 17:58:10|139.82|137.62|139.82|137.62|139.82|137.62|139.82|137.62|0
1632938300000|2021-09-29 17:58:20|139.89|137.69|139.82|137.62|139.89|137.69|139.82|137.62|0
1632938310000|2021-09-29 17:58:30|139.75|137.55|139.89|137.69|139.89|137.69|139.75|137.55|0
1632938320000|2021-09-29 17:58:40|140.03|137.83|140.1|137.9|140.1|137.9|140.03|137.83|0
1632938330000|2021-09-29 17:58:50|140.03|137.83|140.17|137.97|140.17|137.97|140.03|137.83|0
1632938340000|2021-09-29 17:59:00|140.1|137.9|140.03|137.83|140.1|137.9|139.96|137.76|0
1632938350000|2021-09-29 17:59:10|139.96|137.76|140.03|137.83|140.1|137.9|139.96|137.76|0
1632938360000|2021-09-29 17:59:20|139.96|137.76|139.82|137.62|139.96|137.76|139.75|137.55|0
1632938370000|2021-09-29 17:59:30|139.89|137.69|139.89|137.69|139.89|137.69|139.82|137.62|0
1632938380000|2021-09-29 17:59:40|139.96|137.76|140.03|137.83|140.03|137.83|139.96|137.76|0
1632938390000|2021-09-29 17:59:50|139.82|137.62|139.61|137.41|139.89|137.69|139.61|137.41|0
1632938400000|2021-09-29 18:00:00|139.68|137.48|139.33|137.13|139.75|137.55|139.33|137.13|0
1632938410000|2021-09-29 18:00:10|139.4|137.2|139.26|137.06|139.61|137.41|139.26|137.06|0
1632938420000|2021-09-29 18:00:20|139.33|137.13|139.4|137.2|139.54|137.34|139.33|137.13|0
1632938430000|2021-09-29 18:00:30|139.47|137.27|139.54|137.34|139.54|137.34|139.47|137.27|0
1632938440000|2021-09-29 18:00:40|139.47|137.27|139.47|137.27|139.47|137.27|139.4|137.2|0
1632938450000|2021-09-29 18:00:50|139.54|137.34|139.47|137.27|139.54|137.34|139.4|137.2|0
1632938460000|2021-09-29 18:01:00|139.54|137.34|139.75|137.55|139.75|137.55|139.54|137.34|0
1632938470000|2021-09-29 18:01:10|139.82|137.62|139.75|137.55|139.82|137.62|139.75|137.55|0
1632938480000|2021-09-29 18:01:20|139.82|137.62|139.61|137.41|139.82|137.62|139.61|137.41|0
1632938490000|2021-09-29 18:01:30|139.47|137.27|139.33|137.13|139.47|137.27|139.33|137.13|0
1632938500000|2021-09-29 18:01:40|139.4|137.2|139.33|137.13|139.4|137.2|139.33|137.13|0
1632938510000|2021-09-29 18:01:50|139.29|137.09|139.12|136.92|139.29|137.09|139.12|136.92|0
1632938520000|2021-09-29 18:02:00|139.05|136.85|139.19|136.99|139.19|136.99|139.05|136.85|0
1632938530000|2021-09-29 18:02:10|139.12|136.92|139.05|136.85|139.12|136.92|139.05|136.85|0
1632938540000|2021-09-29 18:02:20|138.98|136.78|138.98|136.78|139.05|136.85|138.98|136.78|0
1632938550000|2021-09-29 18:02:30|139.05|136.85|139.08|136.88|139.08|136.88|139.05|136.85|0
1632938560000|2021-09-29 18:02:40|139.12|136.92|139.12|136.92|139.19|136.99|139.12|136.92|0
1632938570000|2021-09-29 18:02:50|139.05|136.85|139.12|136.92|139.19|136.99|139.05|136.85|0
1632938580000|2021-09-29 18:03:00|139.19|136.99|139.26|137.06|139.26|137.06|139.19|136.99|0
1632938590000|2021-09-29 18:03:10|139.19|136.99|139.19|136.99|139.19|136.99|139.12|136.92|0
1632938610000|2021-09-29 18:03:30|139.05|136.85|138.91|136.71|139.05|136.85|138.91|136.71|0
1632938620000|2021-09-29 18:03:40|138.84|136.64|138.84|136.64|138.84|136.64|138.84|136.64|0
1632938630000|2021-09-29 18:03:50|138.77|136.57|138.84|136.64|138.84|136.64|138.77|136.57|0
1632938650000|2021-09-29 18:04:10|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1632938660000|2021-09-29 18:04:20|138.84|136.64|138.84|136.64|138.84|136.64|138.77|136.57|0
1632938670000|2021-09-29 18:04:30|139.04|136.84|139.11|136.91|139.18|136.98|139.04|136.84|0
1632938680000|2021-09-29 18:04:40|139.18|136.98|139.04|136.84|139.18|136.98|139.04|136.84|0
1632938690000|2021-09-29 18:04:50|139.08|136.88|139.11|136.91|139.11|136.91|139.08|136.88|0
1632938700000|2021-09-29 18:05:00|139.04|136.84|138.97|136.77|139.04|136.84|138.97|136.77|0
1632938710000|2021-09-29 18:05:10|139.01|136.81|139.11|136.91|139.18|136.98|139.01|136.81|0
1632938720000|2021-09-29 18:05:20|139.18|136.98|139.11|136.91|139.18|136.98|139.04|136.84|0
1632938730000|2021-09-29 18:05:30|138.97|136.77|139.04|136.84|139.11|136.91|138.9|136.7|0
1632938740000|2021-09-29 18:05:40|138.83|136.63|138.63|136.43|138.83|136.63|138.63|136.43|0
1632938750000|2021-09-29 18:05:50|138.56|136.36|138.56|136.36|138.56|136.36|138.49|136.29|0
1632938760000|2021-09-29 18:06:00|138.49|136.29|138.56|136.36|138.56|136.36|138.49|136.29|0
1632938770000|2021-09-29 18:06:10|138.69|136.49|138.83|136.63|138.83|136.63|138.69|136.49|0
1632938780000|2021-09-29 18:06:20|138.9|136.7|138.97|136.77|138.97|136.77|138.9|136.7|0
1632938790000|2021-09-29 18:06:30|139.04|136.84|139.11|136.91|139.11|136.91|138.97|136.77|0
1632938800000|2021-09-29 18:06:40|139.25|137.05|139.25|137.05|139.25|137.05|139.18|136.98|0
1632938810000|2021-09-29 18:06:50|139.32|137.12|139.18|136.98|139.32|137.12|139.18|136.98|0
1632938820000|2021-09-29 18:07:00|139.22|137.02|139.18|136.98|139.32|137.12|139.18|136.98|0
1632938830000|2021-09-29 18:07:10|139.25|137.05|139.04|136.84|139.25|137.05|139.04|136.84|0
1632938840000|2021-09-29 18:07:20|138.9|136.7|138.76|136.56|138.9|136.7|138.76|136.56|0
1632938850000|2021-09-29 18:07:30|138.83|136.63|138.83|136.63|138.9|136.7|138.83|136.63|0
1632938860000|2021-09-29 18:07:40|138.69|136.49|138.62|136.42|138.83|136.63|138.62|136.42|0
1632938870000|2021-09-29 18:07:50|138.69|136.49|138.69|136.49|138.69|136.49|138.62|136.42|0
1632938880000|2021-09-29 18:08:00|138.62|136.42|138.62|136.42|138.76|136.56|138.62|136.42|0
1632938890000|2021-09-29 18:08:10|138.55|136.35|138.55|136.35|138.55|136.35|138.55|136.35|0
1632938900000|2021-09-29 18:08:20|138.62|136.42|138.55|136.35|138.62|136.42|138.55|136.35|0
1632938910000|2021-09-29 18:08:30|138.48|136.28|138.48|136.28|138.48|136.28|138.48|136.28|0
1632938920000|2021-09-29 18:08:40|138.41|136.21|137.65|135.45|138.41|136.21|137.65|135.45|0
1632938930000|2021-09-29 18:08:50|137.51|135.31|137.17|134.97|137.51|135.31|137.17|134.97|0
1632938940000|2021-09-29 18:09:00|137.03|134.83|137.23|135.03|137.23|135.03|137.03|134.83|0
1632938950000|2021-09-29 18:09:10|137.41|135.21|137.3|135.1|137.44|135.24|137.3|135.1|0
1632938960000|2021-09-29 18:09:20|137.37|135.17|137.51|135.31|137.51|135.31|137.37|135.17|0
1632938970000|2021-09-29 18:09:30|137.44|135.24|137.37|135.17|137.44|135.24|137.3|135.1|0
1632938980000|2021-09-29 18:09:40|137.3|135.1|137.44|135.24|137.51|135.31|137.3|135.1|0
1632938990000|2021-09-29 18:09:50|137.3|135.1|137.37|135.17|137.44|135.24|137.3|135.1|0
1632939000000|2021-09-29 18:10:00|137.23|135.03|136.96|134.76|137.3|135.1|136.96|134.76|0
1632939010000|2021-09-29 18:10:10|136.68|134.48|136.54|134.34|136.75|134.55|136.54|134.34|0
1632939020000|2021-09-29 18:10:20|136.13|133.93|136.27|134.07|136.27|134.07|136.13|133.93|0
1632939030000|2021-09-29 18:10:30|136.41|134.21|136.34|134.14|136.41|134.21|136.27|134.07|0
1632939040000|2021-09-29 18:10:40|136.47|134.27|136.41|134.21|136.47|134.27|136.34|134.14|0
1632939050000|2021-09-29 18:10:50|136.58|134.38|136.41|134.21|136.61|134.41|136.41|134.21|0
1632939060000|2021-09-29 18:11:00|136.47|134.27|136.47|134.27|136.54|134.34|136.47|134.27|0
1632939070000|2021-09-29 18:11:10|136.41|134.21|136.2|134|136.41|134.21|136.2|134|0
1632939080000|2021-09-29 18:11:20|136.13|133.93|136.27|134.07|136.27|134.07|136.13|133.93|0
1632939090000|2021-09-29 18:11:30|136.34|134.14|139.05|136.85|139.05|136.85|136.34|134.14|0
1632939100000|2021-09-29 18:11:40|135.08|132.88|135.08|132.88|135.21|133.01|135.08|132.88|0
1632939110000|2021-09-29 18:11:50|135.01|132.81|135.01|132.81|135.01|132.81|135.01|132.81|0
1632939120000|2021-09-29 18:12:00|134.94|132.74|135.15|132.95|135.15|132.95|134.94|132.74|0
1632939130000|2021-09-29 18:12:10|135.01|132.81|135.08|132.88|135.08|132.88|135.01|132.81|0
1632939140000|2021-09-29 18:12:20|135.15|132.95|135.15|132.95|135.28|133.08|135.15|132.95|0
1632939150000|2021-09-29 18:12:30|135.21|133.01|135.08|132.88|135.21|133.01|135.08|132.88|0
1632939160000|2021-09-29 18:12:40|135.15|132.95|134.94|132.74|135.15|132.95|134.94|132.74|0
1632939170000|2021-09-29 18:12:50|135.01|132.81|134.73|132.53|135.01|132.81|134.73|132.53|0
1632939180000|2021-09-29 18:13:00|134.67|132.47|134.6|132.4|134.67|132.47|134.6|132.4|0
1632939190000|2021-09-29 18:13:10|134.67|132.47|134.6|132.4|134.67|132.47|134.32|132.12|0
1632939200000|2021-09-29 18:13:20|134.67|132.47|134.39|132.19|134.67|132.47|134.39|132.19|0
1632939210000|2021-09-29 18:13:30|134.53|132.33|134.53|132.33|134.6|132.4|134.46|132.26|0
1632939220000|2021-09-29 18:13:40|134.6|132.4|134.46|132.26|134.6|132.4|134.46|132.26|0
1632939230000|2021-09-29 18:13:50|134.32|132.12|134.32|132.12|134.39|132.19|134.32|132.12|0
1632939240000|2021-09-29 18:14:00|134.39|132.19|134.46|132.26|134.46|132.26|134.39|132.19|0
1632939250000|2021-09-29 18:14:10|134.53|132.33|134.53|132.33|134.53|132.33|134.46|132.26|0
1632939260000|2021-09-29 18:14:20|134.39|132.19|134.46|132.26|134.46|132.26|134.39|132.19|0
1632939270000|2021-09-29 18:14:30|134.39|132.19|134.19|131.99|134.39|132.19|134.19|131.99|0
1632939280000|2021-09-29 18:14:40|134.26|132.06|134.19|131.99|134.26|132.06|134.12|131.92|0
1632939290000|2021-09-29 18:14:50|134.12|131.92|133.85|131.65|134.12|131.92|133.85|131.65|0
1632939300000|2021-09-29 18:15:00|133.71|131.51|133.98|131.78|134.12|131.92|133.71|131.51|0
1632939310000|2021-09-29 18:15:10|134.05|131.85|134.12|131.92|134.12|131.92|133.91|131.71|0
1632939320000|2021-09-29 18:15:20|133.98|131.78|134.19|131.99|134.19|131.99|133.91|131.71|0
1632939330000|2021-09-29 18:15:30|134.12|131.92|134.19|131.99|134.19|131.99|134.12|131.92|0
1632939340000|2021-09-29 18:15:40|134.12|131.92|134.19|131.99|134.25|132.05|134.12|131.92|0
1632939350000|2021-09-29 18:15:50|134.25|132.05|133.98|131.78|134.25|132.05|133.98|131.78|0
1632939360000|2021-09-29 18:16:00|133.91|131.71|133.85|131.65|133.91|131.71|133.85|131.65|0
1632939370000|2021-09-29 18:16:10|133.91|131.71|134.05|131.85|134.05|131.85|133.91|131.71|0
1632939380000|2021-09-29 18:16:20|133.78|131.58|133.78|131.58|133.85|131.65|133.78|131.58|0
1632939390000|2021-09-29 18:16:30|133.85|131.65|133.85|131.65|133.85|131.65|133.85|131.65|0
1632939400000|2021-09-29 18:16:40|133.91|131.71|134.05|131.85|134.05|131.85|133.91|131.71|0
1632939410000|2021-09-29 18:16:50|133.98|131.78|134.05|131.85|134.05|131.85|133.98|131.78|0
1632939420000|2021-09-29 18:17:00|134.12|131.92|134.05|131.85|134.12|131.92|133.98|131.78|0
1632939430000|2021-09-29 18:17:10|134.19|131.99|133.98|131.78|134.19|131.99|133.98|131.78|0
1632939440000|2021-09-29 18:17:20|134.12|131.92|134.25|132.05|134.25|132.05|134.12|131.92|0
1632939450000|2021-09-29 18:17:30|134.32|132.12|134.32|132.12|134.39|132.19|134.32|132.12|0
1632939460000|2021-09-29 18:17:40|134.39|132.19|134.39|132.19|134.39|132.19|134.32|132.12|0
1632939470000|2021-09-29 18:17:50|134.32|132.12|134.39|132.19|134.46|132.26|134.32|132.12|0
1632939480000|2021-09-29 18:18:00|134.19|131.99|134.25|132.05|134.25|132.05|134.19|131.99|0
1632939490000|2021-09-29 18:18:10|134.19|131.99|134.19|131.99|134.19|131.99|134.19|131.99|0
1632939500000|2021-09-29 18:18:20|134.12|131.92|134.12|131.92|134.12|131.92|134.12|131.92|0
1632939510000|2021-09-29 18:18:30|134.19|131.99|133.91|131.71|134.19|131.99|133.91|131.71|0
1632939520000|2021-09-29 18:18:40|133.88|131.68|133.84|131.64|133.88|131.68|133.84|131.64|0
1632939530000|2021-09-29 18:18:50|133.91|131.71|134.18|131.98|134.18|131.98|133.91|131.71|0
1632939540000|2021-09-29 18:19:00|134.12|131.92|134.18|131.98|134.18|131.98|134.12|131.92|0
1632939550000|2021-09-29 18:19:10|134.05|131.85|133.91|131.71|134.05|131.85|133.84|131.64|0
1632939560000|2021-09-29 18:19:20|133.98|131.78|133.98|131.78|133.98|131.78|133.91|131.71|0
1632939570000|2021-09-29 18:19:30|134.05|131.85|134.18|131.98|134.18|131.98|134.05|131.85|0
1632939580000|2021-09-29 18:19:40|134.25|132.05|134.39|132.19|134.39|132.19|134.25|132.05|0
1632939590000|2021-09-29 18:19:50|134.25|132.05|134.39|132.19|134.46|132.26|134.25|132.05|0
1632939600000|2021-09-29 18:20:00|134.46|132.26|134.25|132.05|134.46|132.26|134.18|131.98|0
1632939610000|2021-09-29 18:20:10|134.18|131.98|134.32|132.12|134.39|132.19|134.18|131.98|0
1632939620000|2021-09-29 18:20:20|134.46|132.26|134.46|132.26|134.46|132.26|134.39|132.19|0
1632939630000|2021-09-29 18:20:30|134.53|132.33|134.66|132.46|134.66|132.46|134.53|132.33|0
1632939640000|2021-09-29 18:20:40|134.59|132.39|134.66|132.46|134.73|132.53|134.59|132.39|0
1632939650000|2021-09-29 18:20:50|134.59|132.39|134.73|132.53|134.73|132.53|134.59|132.39|0
1632939660000|2021-09-29 18:21:00|134.8|132.6|134.66|132.46|134.8|132.6|134.66|132.46|0
1632939670000|2021-09-29 18:21:10|134.59|132.39|134.66|132.46|134.66|132.46|134.59|132.39|0
1632939680000|2021-09-29 18:21:20|134.73|132.53|134.73|132.53|134.8|132.6|134.73|132.53|0
1632939690000|2021-09-29 18:21:30|134.8|132.6|134.66|132.46|134.8|132.6|134.66|132.46|0
1632939700000|2021-09-29 18:21:40|134.59|132.39|134.73|132.53|134.73|132.53|134.59|132.39|0
1632939710000|2021-09-29 18:21:50|134.8|132.6|135.07|132.87|135.07|132.87|134.8|132.6|0
1632939720000|2021-09-29 18:22:00|134.94|132.74|135.07|132.87|135.07|132.87|134.94|132.74|0
1632939730000|2021-09-29 18:22:10|135|132.8|134.94|132.74|135|132.8|134.94|132.74|0
1632939740000|2021-09-29 18:22:20|134.87|132.67|134.87|132.67|134.94|132.74|134.87|132.67|0
1632939750000|2021-09-29 18:22:30|134.73|132.53|134.87|132.67|134.87|132.67|134.73|132.53|0
1632939760000|2021-09-29 18:22:40|134.8|132.6|134.8|132.6|134.8|132.6|134.8|132.6|0
1632939770000|2021-09-29 18:22:50|134.73|132.53|134.73|132.53|134.8|132.6|134.73|132.53|0
1632939780000|2021-09-29 18:23:00|134.66|132.46|134.66|132.46|134.73|132.53|134.66|132.46|0
1632939790000|2021-09-29 18:23:10|134.73|132.53|134.73|132.53|134.87|132.67|134.73|132.53|0
1632939800000|2021-09-29 18:23:20|134.66|132.46|134.8|132.6|134.8|132.6|134.66|132.46|0
1632939810000|2021-09-29 18:23:30|134.73|132.53|134.8|132.6|134.8|132.6|134.73|132.53|0
1632939820000|2021-09-29 18:23:40|134.73|132.53|134.73|132.53|134.73|132.53|134.73|132.53|0
1632939830000|2021-09-29 18:23:50|134.8|132.6|134.87|132.67|134.87|132.67|134.8|132.6|0
1632939840000|2021-09-29 18:24:00|134.8|132.6|134.87|132.67|134.87|132.67|134.8|132.6|0
1632939850000|2021-09-29 18:24:10|134.93|132.73|134.93|132.73|134.93|132.73|134.93|132.73|0
1632939860000|2021-09-29 18:24:20|134.8|132.6|134.73|132.53|134.8|132.6|134.66|132.46|0
1632939870000|2021-09-29 18:24:30|134.8|132.6|134.87|132.67|134.93|132.73|134.8|132.6|0
1632939880000|2021-09-29 18:24:40|134.8|132.6|134.8|132.6|134.8|132.6|134.8|132.6|0
1632939890000|2021-09-29 18:24:50|134.87|132.67|134.93|132.73|134.93|132.73|134.87|132.67|0
1632939900000|2021-09-29 18:25:00|134.8|132.6|134.59|132.39|134.8|132.6|134.59|132.39|0
1632939910000|2021-09-29 18:25:10|134.52|132.32|134.73|132.53|134.73|132.53|134.52|132.32|0
1632939920000|2021-09-29 18:25:20|134.66|132.46|134.73|132.53|134.73|132.53|134.66|132.46|0
1632939930000|2021-09-29 18:25:30|134.87|132.67|134.66|132.46|134.93|132.73|134.66|132.46|0
1632939940000|2021-09-29 18:25:40|134.59|132.39|134.59|132.39|134.66|132.46|134.59|132.39|0
1632939950000|2021-09-29 18:25:50|134.66|132.46|134.59|132.39|134.66|132.46|134.59|132.39|0
1632939960000|2021-09-29 18:26:00|134.73|132.53|134.73|132.53|134.86|132.66|134.73|132.53|0
1632939970000|2021-09-29 18:26:10|134.59|132.39|134.59|132.39|134.59|132.39|134.59|132.39|0
1632939980000|2021-09-29 18:26:20|134.52|132.32|134.66|132.46|134.66|132.46|134.52|132.32|0
1632939990000|2021-09-29 18:26:30|134.73|132.53|134.73|132.53|134.8|132.6|134.73|132.53|0
1632940000000|2021-09-29 18:26:40|134.8|132.6|134.8|132.6|134.8|132.6|134.73|132.53|0
1632940010000|2021-09-29 18:26:50|134.73|132.53|134.73|132.53|134.8|132.6|134.73|132.53|0
1632940020000|2021-09-29 18:27:00|134.8|132.6|134.8|132.6|134.86|132.66|134.8|132.6|0
1632940030000|2021-09-29 18:27:10|134.73|132.53|134.8|132.6|134.8|132.6|134.73|132.53|0
1632940040000|2021-09-29 18:27:20|134.86|132.66|134.86|132.66|134.86|132.66|134.86|132.66|0
1632940050000|2021-09-29 18:27:30|134.8|132.6|134.73|132.53|134.8|132.6|134.73|132.53|0
1632940060000|2021-09-29 18:27:40|134.8|132.6|134.86|132.66|134.86|132.66|134.8|132.6|0
1632940070000|2021-09-29 18:27:50|134.8|132.6|134.8|132.6|134.8|132.6|134.8|132.6|0
1632940080000|2021-09-29 18:28:00|134.86|132.66|134.73|132.53|134.86|132.66|134.73|132.53|0
1632940090000|2021-09-29 18:28:10|134.8|132.6|134.66|132.46|134.8|132.6|134.66|132.46|0
1632940100000|2021-09-29 18:28:20|134.59|132.39|134.66|132.46|134.66|132.46|134.59|132.39|0
1632940110000|2021-09-29 18:28:30|134.73|132.53|134.73|132.53|134.73|132.53|134.73|132.53|0
1632940120000|2021-09-29 18:28:40|134.76|132.56|134.8|132.6|134.86|132.66|134.76|132.56|0
1632940130000|2021-09-29 18:28:50|134.86|132.66|134.8|132.6|134.86|132.66|134.8|132.6|0
1632940140000|2021-09-29 18:29:00|134.73|132.53|134.66|132.46|134.73|132.53|134.66|132.46|0
1632940150000|2021-09-29 18:29:10|134.69|132.49|134.69|132.49|134.69|132.49|134.69|132.49|0
1632940160000|2021-09-29 18:29:20|134.66|132.46|134.86|132.66|134.86|132.66|134.66|132.46|0
1632940170000|2021-09-29 18:29:30|134.79|132.59|134.86|132.66|134.86|132.66|134.79|132.59|0
1632940180000|2021-09-29 18:29:40|134.93|132.73|134.79|132.59|134.93|132.73|134.79|132.59|0
1632940190000|2021-09-29 18:29:50|134.86|132.66|134.86|132.66|134.86|132.66|134.86|132.66|0
1632940200000|2021-09-29 18:30:00|134.79|132.59|134.66|132.46|134.79|132.59|134.59|132.39|0
1632940210000|2021-09-29 18:30:10|134.73|132.53|134.45|132.25|134.73|132.53|134.45|132.25|0
1632940220000|2021-09-29 18:30:20|134.38|132.18|134.25|132.05|134.38|132.18|134.25|132.05|0
1632940230000|2021-09-29 18:30:30|134.32|132.12|134.25|132.05|134.32|132.12|134.25|132.05|0
1632940240000|2021-09-29 18:30:40|134.21|132.01|134.18|131.98|134.32|132.12|134.18|131.98|0
1632940250000|2021-09-29 18:30:50|134.11|131.91|133.77|131.57|134.11|131.91|133.77|131.57|0
1632940260000|2021-09-29 18:31:00|133.84|131.64|133.84|131.64|133.97|131.77|133.84|131.64|0
1632940270000|2021-09-29 18:31:10|133.97|131.77|134.18|131.98|134.18|131.98|133.97|131.77|0
1632940280000|2021-09-29 18:31:20|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1632940290000|2021-09-29 18:31:30|134.11|131.91|134.25|132.05|134.25|132.05|134.04|131.84|0
1632940300000|2021-09-29 18:31:40|134.18|131.98|134.11|131.91|134.18|131.98|134.11|131.91|0
1632940310000|2021-09-29 18:31:50|134.18|131.98|133.97|131.77|134.18|131.98|133.97|131.77|0
1632940320000|2021-09-29 18:32:00|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1632940330000|2021-09-29 18:32:10|134.18|131.98|134.04|131.84|134.18|131.98|134.04|131.84|0
1632940340000|2021-09-29 18:32:20|134.18|131.98|134.35|132.15|134.35|132.15|134.18|131.98|0
1632940350000|2021-09-29 18:32:30|134.31|132.11|134.38|132.18|134.38|132.18|134.25|132.05|0
1632940360000|2021-09-29 18:32:40|134.31|132.11|134.11|131.91|134.31|132.11|134.11|131.91|0
1632940370000|2021-09-29 18:32:50|134.04|131.84|134.04|131.84|134.11|131.91|134.04|131.84|0
1632940380000|2021-09-29 18:33:00|133.97|131.77|134.18|131.98|134.18|131.98|133.97|131.77|0
1632940390000|2021-09-29 18:33:10|134.25|132.05|134.18|131.98|134.25|132.05|134.18|131.98|0
1632940400000|2021-09-29 18:33:20|134.11|131.91|134.04|131.84|134.11|131.91|134.04|131.84|0
1632940410000|2021-09-29 18:33:30|134.18|131.98|134.18|131.98|134.18|131.98|134.11|131.91|0
1632940420000|2021-09-29 18:33:40|134.11|131.91|133.97|131.77|134.11|131.91|133.97|131.77|0
1632940430000|2021-09-29 18:33:50|133.9|131.7|134.11|131.91|134.11|131.91|133.9|131.7|0
1632940440000|2021-09-29 18:34:00|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1632940450000|2021-09-29 18:34:10|133.97|131.77|134.04|131.84|134.04|131.84|133.97|131.77|0
1632940460000|2021-09-29 18:34:20|134.01|131.81|134.04|131.84|134.04|131.84|134.01|131.81|0
1632940470000|2021-09-29 18:34:30|134.11|131.91|133.9|131.7|134.11|131.91|133.9|131.7|0
1632940480000|2021-09-29 18:34:40|133.84|131.64|133.77|131.57|133.84|131.64|133.77|131.57|0
1632940490000|2021-09-29 18:34:50|133.84|131.64|133.77|131.57|133.84|131.64|133.77|131.57|0
1632940500000|2021-09-29 18:35:00|133.9|131.7|133.9|131.7|133.97|131.77|133.9|131.7|0
1632940510000|2021-09-29 18:35:10|133.97|131.77|134.11|131.91|134.11|131.91|133.97|131.77|0
1632940520000|2021-09-29 18:35:20|134.18|131.98|134.31|132.11|134.31|132.11|134.18|131.98|0
1632940530000|2021-09-29 18:35:30|134.45|132.25|134.45|132.25|134.45|132.25|134.45|132.25|0
1632940540000|2021-09-29 18:35:40|134.31|132.11|134.38|132.18|134.38|132.18|134.31|132.11|0
1632940550000|2021-09-29 18:35:50|134.45|132.25|134.45|132.25|134.45|132.25|134.45|132.25|0
1632940560000|2021-09-29 18:36:00|134.38|132.18|134.52|132.32|134.52|132.32|134.38|132.18|0
1632940570000|2021-09-29 18:36:10|134.45|132.25|134.31|132.11|134.45|132.25|134.31|132.11|0
1632940580000|2021-09-29 18:36:20|134.38|132.18|134.38|132.18|134.45|132.25|134.38|132.18|0
1632940590000|2021-09-29 18:36:30|134.45|132.25|134.38|132.18|134.45|132.25|134.38|132.18|0
1632940600000|2021-09-29 18:36:40|134.31|132.11|134.38|132.18|134.38|132.18|134.31|132.11|0
1632940610000|2021-09-29 18:36:50|134.31|132.11|134.31|132.11|134.38|132.18|134.31|132.11|0
1632940620000|2021-09-29 18:37:00|134.38|132.18|134.38|132.18|134.38|132.18|134.38|132.18|0
1632940630000|2021-09-29 18:37:10|134.45|132.25|134.45|132.25|134.45|132.25|134.38|132.18|0
1632940640000|2021-09-29 18:37:20|134.38|132.18|134.38|132.18|134.38|132.18|134.38|132.18|0
1632940650000|2021-09-29 18:37:30|134.45|132.25|134.18|131.98|134.45|132.25|134.18|131.98|0
1632940660000|2021-09-29 18:37:40|134.24|132.04|134.11|131.91|134.24|132.04|134.11|131.91|0
1632940680000|2021-09-29 18:38:00|134.18|131.98|134.24|132.04|134.24|132.04|134.18|131.98|0
1632940690000|2021-09-29 18:38:10|134.18|131.98|134.18|131.98|134.24|132.04|134.18|131.98|0
1632940700000|2021-09-29 18:38:20|134.24|132.04|134.31|132.11|134.31|132.11|134.24|132.04|0
1632940710000|2021-09-29 18:38:30|134.38|132.18|134.38|132.18|134.38|132.18|134.38|132.18|0
1632940720000|2021-09-29 18:38:40|134.31|132.11|134.31|132.11|134.31|132.11|134.31|132.11|0
1632940730000|2021-09-29 18:38:50|134.38|132.18|134.38|132.18|134.45|132.25|134.38|132.18|0
1632940740000|2021-09-29 18:39:00|134.31|132.11|134.11|131.91|134.31|132.11|134.11|131.91|0
1632940760000|2021-09-29 18:39:20|134.17|131.97|134.31|132.11|134.31|132.11|134.17|131.97|0
1632940770000|2021-09-29 18:39:30|134.38|132.18|134.24|132.04|134.38|132.18|134.24|132.04|0
1632940780000|2021-09-29 18:39:40|134.31|132.11|134.38|132.18|134.38|132.18|134.31|132.11|0
1632940790000|2021-09-29 18:39:50|134.45|132.25|134.31|132.11|134.45|132.25|134.31|132.11|0
1632940800000|2021-09-29 18:40:00|134.38|132.18|134.38|132.18|134.45|132.25|134.31|132.11|0
1632940810000|2021-09-29 18:40:10|134.45|132.25|134.38|132.18|134.45|132.25|134.38|132.18|0
1632940820000|2021-09-29 18:40:20|134.45|132.25|134.38|132.18|134.45|132.25|134.38|132.18|0
1632940830000|2021-09-29 18:40:30|134.45|132.25|134.45|132.25|134.52|132.32|134.45|132.25|0
1632940840000|2021-09-29 18:40:40|134.58|132.38|134.58|132.38|134.58|132.38|134.52|132.32|0
1632940850000|2021-09-29 18:40:50|134.52|132.32|134.52|132.32|134.58|132.38|134.52|132.32|0
1632940860000|2021-09-29 18:41:00|134.58|132.38|134.52|132.32|134.58|132.38|134.52|132.32|0
1632940870000|2021-09-29 18:41:10|134.45|132.25|134.38|132.18|134.45|132.25|134.38|132.18|0
1632940880000|2021-09-29 18:41:20|134.31|132.11|134.17|131.97|134.31|132.11|134.11|131.91|0
1632940890000|2021-09-29 18:41:30|134.24|132.04|134.38|132.18|134.38|132.18|134.24|132.04|0
1632940900000|2021-09-29 18:41:40|134.31|132.11|134.31|132.11|134.31|132.11|134.24|132.04|0
1632940910000|2021-09-29 18:41:50|134.24|132.04|134.45|132.25|134.45|132.25|134.24|132.04|0
1632940920000|2021-09-29 18:42:00|134.51|132.31|134.51|132.31|134.51|132.31|134.51|132.31|0
1632940930000|2021-09-29 18:42:10|134.45|132.25|134.45|132.25|134.51|132.31|134.38|132.18|0
1632940940000|2021-09-29 18:42:20|134.38|132.18|134.38|132.18|134.38|132.18|134.38|132.18|0
1632940950000|2021-09-29 18:42:30|134.31|132.11|134.38|132.18|134.38|132.18|134.31|132.11|0
1632940960000|2021-09-29 18:42:40|134.31|132.11|134.31|132.11|134.31|132.11|134.31|132.11|0
1632940970000|2021-09-29 18:42:50|134.24|132.04|134.24|132.04|134.24|132.04|134.24|132.04|0
1632940980000|2021-09-29 18:43:00|134.17|131.97|133.83|131.63|134.17|131.97|133.83|131.63|0
1632941000000|2021-09-29 18:43:20|133.9|131.7|133.7|131.5|133.9|131.7|133.7|131.5|0
1632941010000|2021-09-29 18:43:30|133.63|131.43|133.36|131.16|133.63|131.43|133.36|131.16|0
1632941020000|2021-09-29 18:43:40|133.42|131.22|133.29|131.09|133.42|131.22|133.29|131.09|0
1632941030000|2021-09-29 18:43:50|133.36|131.16|133.29|131.09|133.36|131.16|133.29|131.09|0
1632941040000|2021-09-29 18:44:00|133.42|131.22|133.29|131.09|133.42|131.22|133.29|131.09|0
1632941050000|2021-09-29 18:44:10|133.22|131.02|133.22|131.02|133.22|131.02|133.15|130.95|0
1632941060000|2021-09-29 18:44:20|133.29|131.09|133.02|130.82|133.29|131.09|133.02|130.82|0
1632941070000|2021-09-29 18:44:30|133.08|130.88|133.29|131.09|133.29|131.09|133.08|130.88|0
1632941080000|2021-09-29 18:44:40|133.36|131.16|133.36|131.16|133.42|131.22|133.36|131.16|0
1632941090000|2021-09-29 18:44:50|133.42|131.22|133.42|131.22|133.42|131.22|133.42|131.22|0
1632941100000|2021-09-29 18:45:00|133.29|131.09|133.29|131.09|133.36|131.16|133.29|131.09|0
1632941110000|2021-09-29 18:45:10|133.36|131.16|133.15|130.95|133.36|131.16|133.08|130.88|0
1632941120000|2021-09-29 18:45:20|133.08|130.88|132.88|130.68|133.08|130.88|132.88|130.68|0
1632941130000|2021-09-29 18:45:30|132.95|130.75|132.81|130.61|132.95|130.75|132.81|130.61|0
1632941140000|2021-09-29 18:45:40|132.88|130.68|132.81|130.61|132.88|130.68|132.75|130.55|0
1632941150000|2021-09-29 18:45:50|132.88|130.68|132.95|130.75|132.95|130.75|132.81|130.61|0
1632941160000|2021-09-29 18:46:00|133.02|130.82|133.02|130.82|133.02|130.82|133.02|130.82|0
1632941170000|2021-09-29 18:46:10|132.95|130.75|133.29|131.09|133.29|131.09|132.95|130.75|0
1632941180000|2021-09-29 18:46:20|133.35|131.15|133.49|131.29|133.49|131.29|133.35|131.15|0
1632941200000|2021-09-29 18:46:40|133.56|131.36|133.63|131.43|133.63|131.43|133.56|131.36|0
1632941210000|2021-09-29 18:46:50|134.03|131.83|134.17|131.97|134.17|131.97|134.03|131.83|0
1632941220000|2021-09-29 18:47:00|134.1|131.9|134.1|131.9|134.1|131.9|134.1|131.9|0
1632941230000|2021-09-29 18:47:10|134.17|131.97|134.17|131.97|134.17|131.97|134.1|131.9|0
1632941240000|2021-09-29 18:47:20|134.1|131.9|134.31|132.11|134.31|132.11|134.1|131.9|0
1632941250000|2021-09-29 18:47:30|134.24|132.04|134.24|132.04|134.24|132.04|134.17|131.97|0
1632941260000|2021-09-29 18:47:40|134.31|132.11|134.31|132.11|134.31|132.11|134.24|132.04|0
1632941270000|2021-09-29 18:47:50|134.24|132.04|134.31|132.11|134.31|132.11|134.24|132.04|0
1632941280000|2021-09-29 18:48:00|134.24|132.04|134.24|132.04|134.24|132.04|134.24|132.04|0
1632941290000|2021-09-29 18:48:10|134.17|131.97|134.1|131.9|134.17|131.97|134.03|131.83|0
1632941300000|2021-09-29 18:48:20|134.03|131.83|134.03|131.83|134.03|131.83|133.97|131.77|0
1632941310000|2021-09-29 18:48:30|133.97|131.77|133.9|131.7|133.97|131.77|133.9|131.7|0
1632941320000|2021-09-29 18:48:40|133.83|131.63|134.03|131.83|134.03|131.83|133.83|131.63|0
1632941330000|2021-09-29 18:48:50|134|131.8|134.03|131.83|134.03|131.83|134|131.8|0
1632941340000|2021-09-29 18:49:00|134.1|131.9|134.24|132.04|134.31|132.11|134.1|131.9|0
1632941350000|2021-09-29 18:49:10|134.31|132.11|134.24|132.04|134.37|132.17|134.24|132.04|0
1632941360000|2021-09-29 18:49:20|134.31|132.11|134.37|132.17|134.37|132.17|134.31|132.11|0
1632941370000|2021-09-29 18:49:30|134.44|132.24|134.44|132.24|134.44|132.24|134.44|132.24|0
1632941380000|2021-09-29 18:49:40|134.31|132.11|134.37|132.17|134.37|132.17|134.31|132.11|0
1632941390000|2021-09-29 18:49:50|134.31|132.11|134.24|132.04|134.37|132.17|134.24|132.04|0
1632941400000|2021-09-29 18:50:00|133.97|131.77|133.9|131.7|133.97|131.77|133.9|131.7|0
1632941410000|2021-09-29 18:50:10|133.76|131.56|133.83|131.63|133.83|131.63|133.76|131.56|0
1632941420000|2021-09-29 18:50:20|133.76|131.56|133.9|131.7|133.9|131.7|133.76|131.56|0
1632941430000|2021-09-29 18:50:30|133.76|131.56|133.56|131.36|133.76|131.56|133.56|131.36|0
1632941440000|2021-09-29 18:50:40|133.62|131.42|133.83|131.63|133.83|131.63|133.62|131.42|0
1632941450000|2021-09-29 18:50:50|133.9|131.7|133.96|131.76|133.96|131.76|133.9|131.7|0
1632941460000|2021-09-29 18:51:00|134.03|131.83|134.1|131.9|134.1|131.9|134.03|131.83|0
1632941470000|2021-09-29 18:51:10|134.03|131.83|134|131.8|134.03|131.83|134|131.8|0
1632941480000|2021-09-29 18:51:20|133.9|131.7|133.83|131.63|133.9|131.7|133.76|131.56|0
1632941490000|2021-09-29 18:51:30|133.9|131.7|134.03|131.83|134.03|131.83|133.9|131.7|0
1632941500000|2021-09-29 18:51:40|133.83|131.63|133.83|131.63|133.83|131.63|133.83|131.63|0
1632941510000|2021-09-29 18:51:50|133.76|131.56|133.83|131.63|133.83|131.63|133.76|131.56|0
1632941520000|2021-09-29 18:52:00|133.76|131.56|133.76|131.56|133.76|131.56|133.69|131.49|0
1632941530000|2021-09-29 18:52:10|133.83|131.63|133.49|131.29|133.83|131.63|133.49|131.29|0
1632941540000|2021-09-29 18:52:20|133.42|131.22|133.28|131.08|133.42|131.22|133.28|131.08|0
1632941550000|2021-09-29 18:52:30|133.35|131.15|133.35|131.15|133.35|131.15|133.35|131.15|0
1632941560000|2021-09-29 18:52:40|133.28|131.08|133.35|131.15|133.35|131.15|133.28|131.08|0
1632941570000|2021-09-29 18:52:50|133.49|131.29|133.42|131.22|133.49|131.29|133.42|131.22|0
1632941580000|2021-09-29 18:53:00|133.28|131.08|133.56|131.36|133.56|131.36|133.28|131.08|0
1632941590000|2021-09-29 18:53:10|133.49|131.29|133.56|131.36|133.56|131.36|133.49|131.29|0
1632941600000|2021-09-29 18:53:20|133.62|131.42|133.69|131.49|133.69|131.49|133.62|131.42|0
1632941610000|2021-09-29 18:53:30|133.83|131.63|133.69|131.49|133.83|131.63|133.69|131.49|0
1632941620000|2021-09-29 18:53:40|133.76|131.56|133.69|131.49|133.76|131.56|133.62|131.42|0
1632941630000|2021-09-29 18:53:50|133.62|131.42|133.69|131.49|133.76|131.56|133.62|131.42|0
1632941640000|2021-09-29 18:54:00|133.9|131.7|133.89|131.69|134.03|131.83|133.89|131.69|0
1632941650000|2021-09-29 18:54:10|133.96|131.76|133.89|131.69|133.96|131.76|133.89|131.69|0
1632941660000|2021-09-29 18:54:20|133.96|131.76|134.03|131.83|134.03|131.83|133.96|131.76|0
1632941670000|2021-09-29 18:54:30|133.83|131.63|133.89|131.69|133.89|131.69|133.76|131.56|0
1632941680000|2021-09-29 18:54:40|133.96|131.76|133.62|131.42|133.96|131.76|133.62|131.42|0
1632941690000|2021-09-29 18:54:50|133.55|131.35|133.42|131.22|133.55|131.35|133.35|131.15|0
1632941700000|2021-09-29 18:55:00|133.49|131.29|133.55|131.35|133.55|131.35|133.49|131.29|0
1632941710000|2021-09-29 18:55:10|133.49|131.29|133.89|131.69|133.89|131.69|133.49|131.29|0
1632941720000|2021-09-29 18:55:20|133.96|131.76|134.03|131.83|134.03|131.83|133.96|131.76|0
1632941730000|2021-09-29 18:55:30|133.96|131.76|133.96|131.76|134.03|131.83|133.96|131.76|0
1632941740000|2021-09-29 18:55:40|133.89|131.69|134.03|131.83|134.03|131.83|133.89|131.69|0
1632941750000|2021-09-29 18:55:50|134.1|131.9|134.17|131.97|134.17|131.97|134.1|131.9|0
1632941760000|2021-09-29 18:56:00|134.07|131.87|134.03|131.83|134.07|131.87|133.96|131.76|0
1632941770000|2021-09-29 18:56:10|134.17|131.97|133.96|131.76|134.17|131.97|133.96|131.76|0
1632941780000|2021-09-29 18:56:20|133.89|131.69|133.83|131.63|133.96|131.76|133.83|131.63|0
1632941790000|2021-09-29 18:56:30|133.76|131.56|133.96|131.76|133.96|131.76|133.76|131.56|0
1632941800000|2021-09-29 18:56:40|134.17|131.97|134.03|131.83|134.17|131.97|134.03|131.83|0
1632941810000|2021-09-29 18:56:50|134.1|131.9|134.1|131.9|134.1|131.9|134.1|131.9|0
1632941820000|2021-09-29 18:57:00|134.03|131.83|133.89|131.69|134.03|131.83|133.89|131.69|0
1632941830000|2021-09-29 18:57:10|133.96|131.76|134.03|131.83|134.03|131.83|133.96|131.76|0
1632941840000|2021-09-29 18:57:20|134.1|131.9|133.89|131.69|134.1|131.9|133.89|131.69|0
1632941850000|2021-09-29 18:57:30|133.96|131.76|133.96|131.76|134.03|131.83|133.89|131.69|0
1632941860000|2021-09-29 18:57:40|133.89|131.69|133.83|131.63|133.89|131.69|133.83|131.63|0
1632941870000|2021-09-29 18:57:50|133.76|131.56|133.82|131.62|133.82|131.62|133.76|131.56|0
1632941880000|2021-09-29 18:58:00|133.96|131.76|133.76|131.56|133.96|131.76|133.76|131.56|0
1632941890000|2021-09-29 18:58:10|133.69|131.49|133.69|131.49|133.69|131.49|133.62|131.42|0
1632941900000|2021-09-29 18:58:20|133.62|131.42|133.76|131.56|133.76|131.56|133.62|131.42|0
1632941910000|2021-09-29 18:58:30|133.69|131.49|133.69|131.49|133.69|131.49|133.69|131.49|0
1632941920000|2021-09-29 18:58:40|133.82|131.62|133.62|131.42|133.82|131.62|133.62|131.42|0
1632941930000|2021-09-29 18:58:50|133.69|131.49|133.62|131.42|133.69|131.49|133.62|131.42|0
1632941940000|2021-09-29 18:59:00|133.55|131.35|133.48|131.28|133.62|131.42|133.48|131.28|0
1632941950000|2021-09-29 18:59:10|133.55|131.35|133.69|131.49|133.69|131.49|133.55|131.35|0
1632941960000|2021-09-29 18:59:20|133.76|131.56|133.69|131.49|133.76|131.56|133.69|131.49|0
1632941970000|2021-09-29 18:59:30|133.62|131.42|133.62|131.42|133.62|131.42|133.62|131.42|0
1632941980000|2021-09-29 18:59:40|133.69|131.49|133.62|131.42|133.69|131.49|133.55|131.35|0
1632941990000|2021-09-29 18:59:50|133.69|131.49|133.62|131.42|133.76|131.56|133.62|131.42|0
1632942000000|2021-09-29 19:00:00|133.48|131.28|133.62|131.42|133.62|131.42|133.42|131.22|0
1632942010000|2021-09-29 19:00:10|133.55|131.35|133.14|130.94|133.55|131.35|133.14|130.94|0
1632942020000|2021-09-29 19:00:20|133.21|131.01|133.08|130.88|133.21|131.01|133.08|130.88|0
1632942030000|2021-09-29 19:00:30|133.01|130.81|133.01|130.81|133.08|130.88|132.94|130.74|0
1632942040000|2021-09-29 19:00:40|133.08|130.88|133.42|131.22|133.42|131.22|133.08|130.88|0
1632942050000|2021-09-29 19:00:50|133.48|131.28|133.48|131.28|133.48|131.28|133.48|131.28|0
1632942060000|2021-09-29 19:01:00|133.55|131.35|133.76|131.56|133.76|131.56|133.55|131.35|0
1632942070000|2021-09-29 19:01:10|133.69|131.49|133.89|131.69|133.89|131.69|133.69|131.49|0
1632942080000|2021-09-29 19:01:20|133.96|131.76|133.96|131.76|133.96|131.76|133.82|131.62|0
1632942090000|2021-09-29 19:01:30|134.1|131.9|134.16|131.96|134.16|131.96|134.1|131.9|0
1632942100000|2021-09-29 19:01:40|134.23|132.03|134.23|132.03|134.3|132.1|134.16|131.96|0
1632942110000|2021-09-29 19:01:50|134.16|131.96|134.23|132.03|134.3|132.1|134.16|131.96|0
1632942120000|2021-09-29 19:02:00|134.3|132.1|134.1|131.9|134.3|132.1|134.1|131.9|0
1632942130000|2021-09-29 19:02:10|134.23|132.03|134.37|132.17|134.37|132.17|134.23|132.03|0
1632942140000|2021-09-29 19:02:20|134.3|132.1|134.37|132.17|134.37|132.17|134.3|132.1|0
1632942150000|2021-09-29 19:02:30|134.3|132.1|134.3|132.1|134.3|132.1|134.23|132.03|0
1632942160000|2021-09-29 19:02:40|134.23|132.03|134.1|131.9|134.23|132.03|134.1|131.9|0
1632942170000|2021-09-29 19:02:50|134.16|131.96|134.16|131.96|134.16|131.96|134.1|131.9|0
1632942180000|2021-09-29 19:03:00|134.37|132.17|134.5|132.3|134.5|132.3|134.37|132.17|0
1632942190000|2021-09-29 19:03:10|134.47|132.27|134.37|132.17|134.47|132.27|134.37|132.17|0
1632942200000|2021-09-29 19:03:20|134.44|132.24|134.37|132.17|134.44|132.24|134.37|132.17|0
1632942210000|2021-09-29 19:03:30|134.3|132.1|134.37|132.17|134.37|132.17|134.3|132.1|0
1632942220000|2021-09-29 19:03:40|134.4|132.2|134.57|132.37|134.57|132.37|134.4|132.2|0
1632942230000|2021-09-29 19:03:50|134.64|132.44|134.64|132.44|134.64|132.44|134.64|132.44|0
1632942240000|2021-09-29 19:04:00|134.57|132.37|134.44|132.24|134.57|132.37|134.44|132.24|0
1632942250000|2021-09-29 19:04:10|134.5|132.3|134.85|132.65|134.85|132.65|134.5|132.3|0
1632942260000|2021-09-29 19:04:20|135.12|132.92|135.26|133.06|135.26|133.06|135.12|132.92|0
1632942270000|2021-09-29 19:04:30|135.19|132.99|135.19|132.99|135.19|132.99|135.19|132.99|0
1632942280000|2021-09-29 19:04:40|135.26|133.06|135.19|132.99|135.26|133.06|135.12|132.92|0
1632942290000|2021-09-29 19:04:50|135.26|133.06|135.26|133.06|135.26|133.06|135.19|132.99|0
1632942300000|2021-09-29 19:05:00|135.05|132.85|135.12|132.92|135.12|132.92|135.05|132.85|0
1632942310000|2021-09-29 19:05:10|135.05|132.85|135.39|133.19|135.39|133.19|135.05|132.85|0
1632942320000|2021-09-29 19:05:20|135.33|133.13|135.12|132.92|135.33|133.13|135.12|132.92|0
1632942330000|2021-09-29 19:05:30|135.05|132.85|134.98|132.78|135.12|132.92|134.98|132.78|0
1632942340000|2021-09-29 19:05:40|135.12|132.92|135.09|132.89|135.12|132.92|135.09|132.89|0
1632942350000|2021-09-29 19:05:50|134.98|132.78|134.64|132.44|134.98|132.78|134.64|132.44|0
1632942360000|2021-09-29 19:06:00|134.57|132.37|134.64|132.44|134.64|132.44|134.57|132.37|0
1632942370000|2021-09-29 19:06:10|134.57|132.37|134.5|132.3|134.57|132.37|134.43|132.23|0
1632942380000|2021-09-29 19:06:20|134.43|132.23|134.43|132.23|134.43|132.23|134.37|132.17|0
1632942390000|2021-09-29 19:06:30|134.37|132.17|134.43|132.23|134.43|132.23|134.37|132.17|0
1632942400000|2021-09-29 19:06:40|134.5|132.3|134.43|132.23|134.5|132.3|134.43|132.23|0
1632942410000|2021-09-29 19:06:50|134.37|132.17|134.3|132.1|134.37|132.17|134.3|132.1|0
1632942420000|2021-09-29 19:07:00|134.37|132.17|134.23|132.03|134.37|132.17|134.23|132.03|0
1632942430000|2021-09-29 19:07:10|134.3|132.1|134.16|131.96|134.3|132.1|134.16|131.96|0
1632942440000|2021-09-29 19:07:20|134.02|131.82|134.23|132.03|134.23|132.03|134.02|131.82|0
1632942450000|2021-09-29 19:07:30|134.16|131.96|134.09|131.89|134.23|132.03|134.09|131.89|0
1632942460000|2021-09-29 19:07:40|134.16|131.96|134.16|131.96|134.16|131.96|134.16|131.96|0
1632942470000|2021-09-29 19:07:50|134.09|131.89|133.89|131.69|134.09|131.89|133.89|131.69|0
1632942480000|2021-09-29 19:08:00|134.02|131.82|134.33|132.13|134.33|132.13|134.02|131.82|0
1632942490000|2021-09-29 19:08:10|134.3|132.1|134.57|132.37|134.57|132.37|134.3|132.1|0
1632942500000|2021-09-29 19:08:20|134.71|132.51|134.71|132.51|134.84|132.64|134.71|132.51|0
1632942510000|2021-09-29 19:08:30|134.78|132.58|134.84|132.64|134.84|132.64|134.71|132.51|0
1632942520000|2021-09-29 19:08:40|134.78|132.58|134.78|132.58|134.78|132.58|134.71|132.51|0
1632942530000|2021-09-29 19:08:50|134.84|132.64|134.84|132.64|134.91|132.71|134.84|132.64|0
1632942540000|2021-09-29 19:09:00|134.57|132.37|134.36|132.16|134.57|132.37|134.36|132.16|0
1632942550000|2021-09-29 19:09:10|134.3|132.1|134.16|131.96|134.3|132.1|134.16|131.96|0
1632942560000|2021-09-29 19:09:20|134.02|131.82|133.96|131.76|134.02|131.82|133.96|131.76|0
1632942570000|2021-09-29 19:09:30|134.02|131.82|134.43|132.23|134.43|132.23|134.02|131.82|0
1632942580000|2021-09-29 19:09:40|134.5|132.3|134.57|132.37|134.57|132.37|134.5|132.3|0
1632942590000|2021-09-29 19:09:50|134.71|132.51|134.57|132.37|134.71|132.51|134.57|132.37|0
1632942600000|2021-09-29 19:10:00|134.43|132.23|134.43|132.23|134.57|132.37|134.36|132.16|0
1632942610000|2021-09-29 19:10:10|134.5|132.3|134.57|132.37|134.64|132.44|134.5|132.3|0
1632942620000|2021-09-29 19:10:20|134.64|132.44|134.43|132.23|134.64|132.44|134.43|132.23|0
1632942630000|2021-09-29 19:10:30|134.36|132.16|134.5|132.3|134.5|132.3|134.36|132.16|0
1632942640000|2021-09-29 19:10:40|134.57|132.37|134.5|132.3|134.57|132.37|134.5|132.3|0
1632942650000|2021-09-29 19:10:50|134.57|132.37|134.64|132.44|134.64|132.44|134.57|132.37|0
1632942660000|2021-09-29 19:11:00|134.43|132.23|134.71|132.51|134.71|132.51|134.43|132.23|0
1632942670000|2021-09-29 19:11:10|134.64|132.44|134.64|132.44|134.64|132.44|134.64|132.44|0
1632942680000|2021-09-29 19:11:20|134.71|132.51|134.64|132.44|134.77|132.57|134.64|132.44|0
1632942690000|2021-09-29 19:11:30|134.77|132.57|134.64|132.44|134.77|132.57|134.64|132.44|0
1632942700000|2021-09-29 19:11:40|134.91|132.71|134.91|132.71|134.91|132.71|134.91|132.71|0
1632942710000|2021-09-29 19:11:50|134.88|132.68|134.71|132.51|134.88|132.68|134.71|132.51|0
1632942720000|2021-09-29 19:12:00|134.77|132.57|134.71|132.51|134.84|132.64|134.71|132.51|0
1632942730000|2021-09-29 19:12:10|134.64|132.44|134.71|132.51|134.71|132.51|134.64|132.44|0
1632942740000|2021-09-29 19:12:20|134.77|132.57|134.77|132.57|134.77|132.57|134.77|132.57|0
1632942750000|2021-09-29 19:12:30|134.74|132.54|134.64|132.44|134.74|132.54|134.64|132.44|0
1632942760000|2021-09-29 19:12:40|134.5|132.3|134.7|132.5|134.7|132.5|134.5|132.3|0
1632942770000|2021-09-29 19:12:50|134.64|132.44|134.64|132.44|134.64|132.44|134.57|132.37|0
1632942780000|2021-09-29 19:13:00|134.5|132.3|134.36|132.16|134.5|132.3|134.36|132.16|0
1632942790000|2021-09-29 19:13:10|134.43|132.23|134.36|132.16|134.43|132.23|134.36|132.16|0
1632942800000|2021-09-29 19:13:20|134.43|132.23|134.57|132.37|134.57|132.37|134.43|132.23|0
1632942810000|2021-09-29 19:13:30|134.64|132.44|134.5|132.3|134.64|132.44|134.5|132.3|0
1632942820000|2021-09-29 19:13:40|134.57|132.37|134.23|132.03|134.57|132.37|134.23|132.03|0
1632942830000|2021-09-29 19:13:50|134.16|131.96|134.09|131.89|134.16|131.96|134.09|131.89|0
1632942840000|2021-09-29 19:14:00|134.16|131.96|134.16|131.96|134.23|132.03|134.16|131.96|0
1632942850000|2021-09-29 19:14:10|134.23|132.03|133.31|131.11|134.23|132.03|133.24|131.04|0
1632942860000|2021-09-29 19:14:20|133.37|131.17|133.24|131.04|133.37|131.17|133.24|131.04|0
1632942870000|2021-09-29 19:14:30|133.31|131.11|133.24|131.04|133.31|131.11|133.24|131.04|0
1632942880000|2021-09-29 19:14:40|133.17|130.97|132.96|130.76|133.17|130.97|132.96|130.76|0
1632942890000|2021-09-29 19:14:50|132.9|130.7|132.9|130.7|132.9|130.7|132.9|130.7|0
1632942900000|2021-09-29 19:15:00|133.03|130.83|133.24|131.04|133.24|131.04|133.03|130.83|0
1632942910000|2021-09-29 19:15:10|133.1|130.9|132.96|130.76|133.24|131.04|132.9|130.7|0
1632942920000|2021-09-29 19:15:20|133.03|130.83|132.96|130.76|133.03|130.83|132.96|130.76|0
1632942930000|2021-09-29 19:15:30|133.03|130.83|133.03|130.83|133.03|130.83|132.96|130.76|0
1632942940000|2021-09-29 19:15:40|132.9|130.7|132.9|130.7|133.03|130.83|132.9|130.7|0
1632942950000|2021-09-29 19:15:50|133.03|130.83|133.03|130.83|133.03|130.83|133.03|130.83|0
1632942960000|2021-09-29 19:16:00|133.1|130.9|133.24|131.04|133.24|131.04|133.1|130.9|0
1632942970000|2021-09-29 19:16:10|133.3|131.1|133.24|131.04|133.3|131.1|133.17|130.97|0
1632942980000|2021-09-29 19:16:20|133.3|131.1|133.58|131.38|133.58|131.38|133.3|131.1|0
1632942990000|2021-09-29 19:16:30|133.65|131.45|133.51|131.31|133.65|131.45|133.51|131.31|0
1632943000000|2021-09-29 19:16:40|133.37|131.17|133.37|131.17|133.37|131.17|133.37|131.17|0
1632943010000|2021-09-29 19:16:50|133.24|131.04|133.17|130.97|133.24|131.04|133.17|130.97|0
1632943020000|2021-09-29 19:17:00|133.24|131.04|133.51|131.31|133.51|131.31|133.24|131.04|0
1632943030000|2021-09-29 19:17:10|133.44|131.24|133.3|131.1|133.44|131.24|133.3|131.1|0
1632943040000|2021-09-29 19:17:20|133.37|131.17|133.37|131.17|133.37|131.17|133.37|131.17|0
1632943050000|2021-09-29 19:17:30|133.24|131.04|133.03|130.83|133.24|131.04|133.03|130.83|0
1632943060000|2021-09-29 19:17:40|132.96|130.76|132.9|130.7|132.96|130.76|132.76|130.56|0
1632943070000|2021-09-29 19:17:50|132.83|130.63|132.83|130.63|132.9|130.7|132.83|130.63|0
1632943080000|2021-09-29 19:18:00|132.76|130.56|132.9|130.7|132.9|130.7|132.76|130.56|0
1632943090000|2021-09-29 19:18:10|132.83|130.63|132.83|130.63|132.9|130.7|132.83|130.63|0
1632943100000|2021-09-29 19:18:20|132.76|130.56|132.76|130.56|132.83|130.63|132.76|130.56|0
1632943110000|2021-09-29 19:18:30|132.69|130.49|132.76|130.56|132.76|130.56|132.69|130.49|0
1632943120000|2021-09-29 19:18:40|132.83|130.63|133.03|130.83|133.03|130.83|132.83|130.63|0
1632943130000|2021-09-29 19:18:50|132.96|130.76|132.96|130.76|133.03|130.83|132.96|130.76|0
1632943140000|2021-09-29 19:19:00|133.03|130.83|133.1|130.9|133.1|130.9|133.03|130.83|0
1632943150000|2021-09-29 19:19:10|133.17|130.97|133.3|131.1|133.3|131.1|133.17|130.97|0
1632943160000|2021-09-29 19:19:20|133.44|131.24|133.44|131.24|133.44|131.24|133.44|131.24|0
1632943180000|2021-09-29 19:19:40|133.37|131.17|133.51|131.31|133.64|131.44|133.37|131.17|0
1632943190000|2021-09-29 19:19:50|133.44|131.24|133.44|131.24|133.51|131.31|133.44|131.24|0
1632943200000|2021-09-29 19:20:00|133.58|131.38|133.37|131.17|133.58|131.38|133.37|131.17|0
1632943210000|2021-09-29 19:20:10|133.51|131.31|133.64|131.44|133.64|131.44|133.51|131.31|0
1632943220000|2021-09-29 19:20:20|133.57|131.37|134.12|131.92|134.12|131.92|133.57|131.37|0
1632943230000|2021-09-29 19:20:30|134.05|131.85|133.98|131.78|134.05|131.85|133.98|131.78|0
1632943240000|2021-09-29 19:20:40|133.92|131.72|133.78|131.58|133.98|131.78|133.78|131.58|0
1632943260000|2021-09-29 19:21:00|133.71|131.51|133.85|131.65|133.85|131.65|133.71|131.51|0
1632943270000|2021-09-29 19:21:10|133.78|131.58|133.64|131.44|133.78|131.58|133.64|131.44|0
1632943280000|2021-09-29 19:21:20|133.78|131.58|133.71|131.51|133.78|131.58|133.64|131.44|0
1632943290000|2021-09-29 19:21:30|133.85|131.65|133.71|131.51|133.85|131.65|133.71|131.51|0
1632943300000|2021-09-29 19:21:40|133.78|131.58|133.85|131.65|133.85|131.65|133.78|131.58|0
1632943310000|2021-09-29 19:21:50|133.92|131.72|133.92|131.72|133.92|131.72|133.92|131.72|0
1632943320000|2021-09-29 19:22:00|133.85|131.65|133.71|131.51|133.85|131.65|133.71|131.51|0
1632943330000|2021-09-29 19:22:10|133.85|131.65|133.85|131.65|133.85|131.65|133.71|131.51|0
1632943340000|2021-09-29 19:22:20|133.98|131.78|134.12|131.92|134.12|131.92|133.98|131.78|0
1632943350000|2021-09-29 19:22:30|134.05|131.85|134.05|131.85|134.05|131.85|134.05|131.85|0
1632943360000|2021-09-29 19:22:40|134.12|131.92|133.92|131.72|134.12|131.92|133.92|131.72|0
1632943370000|2021-09-29 19:22:50|133.85|131.65|133.78|131.58|133.85|131.65|133.78|131.58|0
1632943380000|2021-09-29 19:23:00|133.85|131.65|134.19|131.99|134.19|131.99|133.85|131.65|0
1632943390000|2021-09-29 19:23:10|134.12|131.92|134.26|132.06|134.26|132.06|134.12|131.92|0
1632943400000|2021-09-29 19:23:20|134.19|131.99|134.19|131.99|134.19|131.99|134.12|131.92|0
1632943430000|2021-09-29 19:23:50|134.12|131.92|134.19|131.99|134.19|131.99|134.12|131.92|0
1632943440000|2021-09-29 19:24:00|134.12|131.92|134.26|132.06|134.26|132.06|134.12|131.92|0
1632943450000|2021-09-29 19:24:10|134.19|131.99|134.33|132.13|134.33|132.13|134.19|131.99|0
1632943460000|2021-09-29 19:24:20|134.26|132.06|134.33|132.13|134.33|132.13|134.26|132.06|0
1632943470000|2021-09-29 19:24:30|134.39|132.19|134.39|132.19|134.39|132.19|134.33|132.13|0
1632943480000|2021-09-29 19:24:40|134.33|132.13|134.39|132.19|134.39|132.19|134.33|132.13|0
1632943490000|2021-09-29 19:24:50|134.33|132.13|134.32|132.12|134.33|132.13|134.32|132.12|0
1632943500000|2021-09-29 19:25:00|134.39|132.19|134.19|131.99|134.39|132.19|134.19|131.99|0
1632943510000|2021-09-29 19:25:10|134.12|131.92|134.12|131.92|134.12|131.92|134.12|131.92|0
1632943520000|2021-09-29 19:25:20|133.98|131.78|133.78|131.58|133.98|131.78|133.78|131.58|0
1632943530000|2021-09-29 19:25:30|133.71|131.51|133.64|131.44|133.78|131.58|133.64|131.44|0
1632943540000|2021-09-29 19:25:40|133.5|131.3|133.44|131.24|133.5|131.3|133.44|131.24|0
1632943550000|2021-09-29 19:25:50|133.5|131.3|133.57|131.37|133.71|131.51|133.5|131.3|0
1632943560000|2021-09-29 19:26:00|133.5|131.3|133.5|131.3|133.57|131.37|133.5|131.3|0
1632943570000|2021-09-29 19:26:10|133.57|131.37|133.71|131.51|133.71|131.51|133.57|131.37|0
1632943580000|2021-09-29 19:26:20|133.78|131.58|133.78|131.58|133.78|131.58|133.78|131.58|0
1632943590000|2021-09-29 19:26:30|133.71|131.51|133.71|131.51|133.71|131.51|133.71|131.51|0
1632943600000|2021-09-29 19:26:40|133.78|131.58|133.78|131.58|133.78|131.58|133.78|131.58|0
1632943610000|2021-09-29 19:26:50|133.71|131.51|133.64|131.44|133.71|131.51|133.64|131.44|0
1632943620000|2021-09-29 19:27:00|133.71|131.51|133.64|131.44|133.71|131.51|133.64|131.44|0
1632943630000|2021-09-29 19:27:10|133.71|131.51|133.64|131.44|133.71|131.51|133.64|131.44|0
1632943640000|2021-09-29 19:27:20|133.84|131.64|133.84|131.64|133.84|131.64|133.84|131.64|0
1632943650000|2021-09-29 19:27:30|133.64|131.44|133.64|131.44|133.64|131.44|133.64|131.44|0
1632943660000|2021-09-29 19:27:40|133.71|131.51|133.64|131.44|133.71|131.51|133.64|131.44|0
1632943670000|2021-09-29 19:27:50|133.71|131.51|133.84|131.64|133.84|131.64|133.71|131.51|0
1632943680000|2021-09-29 19:28:00|133.78|131.58|133.84|131.64|133.84|131.64|133.78|131.58|0
1632943690000|2021-09-29 19:28:10|133.78|131.58|133.78|131.58|133.78|131.58|133.78|131.58|0
1632943700000|2021-09-29 19:28:20|133.84|131.64|133.91|131.71|133.91|131.71|133.84|131.64|0
1632943710000|2021-09-29 19:28:30|133.84|131.64|133.84|131.64|133.84|131.64|133.84|131.64|0
1632943720000|2021-09-29 19:28:40|133.91|131.71|133.91|131.71|133.91|131.71|133.91|131.71|0
1632943730000|2021-09-29 19:28:50|133.98|131.78|133.98|131.78|133.98|131.78|133.91|131.71|0
1632943740000|2021-09-29 19:29:00|133.91|131.71|133.81|131.61|133.91|131.71|133.78|131.58|0
1632943750000|2021-09-29 19:29:10|133.84|131.64|133.98|131.78|133.98|131.78|133.84|131.64|0
1632943760000|2021-09-29 19:29:20|133.91|131.71|133.91|131.71|133.91|131.71|133.78|131.58|0
1632943770000|2021-09-29 19:29:30|133.84|131.64|133.84|131.64|133.84|131.64|133.84|131.64|0
1632943780000|2021-09-29 19:29:40|133.91|131.71|133.91|131.71|133.91|131.71|133.91|131.71|0
1632943790000|2021-09-29 19:29:50|133.98|131.78|133.98|131.78|133.98|131.78|133.98|131.78|0
1632943800000|2021-09-29 19:30:00|134.19|131.99|134.12|131.92|134.19|131.99|133.98|131.78|0
1632943810000|2021-09-29 19:30:10|134.19|131.99|134.25|132.05|134.25|132.05|134.05|131.85|0
1632943820000|2021-09-29 19:30:20|134.19|131.99|134.12|131.92|134.19|131.99|134.05|131.85|0
1632943830000|2021-09-29 19:30:30|134.25|132.05|134.32|132.12|134.39|132.19|134.19|131.99|0
1632943840000|2021-09-29 19:30:40|134.25|132.05|134.25|132.05|134.25|132.05|134.25|132.05|0
1632943850000|2021-09-29 19:30:50|134.19|131.99|134.18|131.98|134.19|131.99|134.12|131.92|0
1632943860000|2021-09-29 19:31:00|134.25|132.05|134.32|132.12|134.39|132.19|134.25|132.05|0
1632943870000|2021-09-29 19:31:10|134.25|132.05|134.32|132.12|134.39|132.19|134.25|132.05|0
1632943880000|2021-09-29 19:31:20|134.25|132.05|134.32|132.12|134.32|132.12|134.25|132.05|0
1632943890000|2021-09-29 19:31:30|134.18|131.98|133.77|131.57|134.18|131.98|133.77|131.57|0
1632943900000|2021-09-29 19:31:40|133.84|131.64|133.77|131.57|133.84|131.64|133.71|131.51|0
1632943910000|2021-09-29 19:31:50|133.71|131.51|134.05|131.85|134.05|131.85|133.71|131.51|0
1632943920000|2021-09-29 19:32:00|134.18|131.98|134.32|132.12|134.39|132.19|134.18|131.98|0
1632943930000|2021-09-29 19:32:10|134.39|132.19|134.39|132.19|134.39|132.19|134.39|132.19|0
1632943940000|2021-09-29 19:32:20|134.32|132.12|134.39|132.19|134.39|132.19|134.25|132.05|0
1632943950000|2021-09-29 19:32:30|134.46|132.26|134.39|132.19|134.46|132.26|134.32|132.12|0
1632943960000|2021-09-29 19:32:40|134.46|132.26|134.39|132.19|134.46|132.26|134.39|132.19|0
1632943970000|2021-09-29 19:32:50|134.46|132.26|134.46|132.26|134.46|132.26|134.46|132.26|0
1632943980000|2021-09-29 19:33:00|134.53|132.33|134.46|132.26|134.53|132.33|134.39|132.19|0
1632943990000|2021-09-29 19:33:10|134.53|132.33|134.46|132.26|134.53|132.33|134.46|132.26|0
1632944000000|2021-09-29 19:33:20|134.32|132.12|134.12|131.92|134.32|132.12|134.12|131.92|0
1632944010000|2021-09-29 19:33:30|134.05|131.85|134.25|132.05|134.25|132.05|134.05|131.85|0
1632944020000|2021-09-29 19:33:40|134.32|132.12|134.32|132.12|134.32|132.12|134.32|132.12|0
1632944030000|2021-09-29 19:33:50|134.39|132.19|134.32|132.12|134.39|132.19|134.32|132.12|0
1632944040000|2021-09-29 19:34:00|134.18|131.98|134.22|132.02|134.25|132.05|134.11|131.91|0
1632944050000|2021-09-29 19:34:10|134.11|131.91|134.18|131.98|134.18|131.98|134.05|131.85|0
1632944060000|2021-09-29 19:34:20|134.25|132.05|134.18|131.98|134.25|132.05|134.15|131.95|0
1632944080000|2021-09-29 19:34:40|134.11|131.91|134.11|131.91|134.11|131.91|134.11|131.91|0
1632944100000|2021-09-29 19:35:00|134.05|131.85|134.05|131.85|134.18|131.98|133.98|131.78|0
1632944110000|2021-09-29 19:35:10|134.11|131.91|134.25|132.05|134.25|132.05|134.11|131.91|0
1632944120000|2021-09-29 19:35:20|134.32|132.12|134.39|132.19|134.39|132.19|134.32|132.12|0
1632944130000|2021-09-29 19:35:30|134.46|132.26|134.46|132.26|134.46|132.26|134.39|132.19|0
1632944140000|2021-09-29 19:35:40|134.53|132.33|134.53|132.33|134.59|132.39|134.53|132.33|0
1632944150000|2021-09-29 19:35:50|134.59|132.39|134.46|132.26|134.59|132.39|134.46|132.26|0
1632944160000|2021-09-29 19:36:00|134.39|132.19|134.46|132.26|134.46|132.26|134.39|132.19|0
1632944170000|2021-09-29 19:36:10|134.53|132.33|134.53|132.33|134.66|132.46|134.53|132.33|0
1632944180000|2021-09-29 19:36:20|134.59|132.39|134.39|132.19|134.59|132.39|134.39|132.19|0
1632944190000|2021-09-29 19:36:30|134.53|132.33|134.52|132.32|134.53|132.33|134.52|132.32|0
1632944200000|2021-09-29 19:36:40|134.59|132.39|134.52|132.32|134.59|132.39|134.52|132.32|0
1632944210000|2021-09-29 19:36:50|134.59|132.39|134.66|132.46|134.66|132.46|134.59|132.39|0
1632944220000|2021-09-29 19:37:00|134.73|132.53|134.66|132.46|134.73|132.53|134.66|132.46|0
1632944230000|2021-09-29 19:37:10|134.59|132.39|134.59|132.39|134.59|132.39|134.59|132.39|0
1632944240000|2021-09-29 19:37:20|134.46|132.26|134.59|132.39|134.59|132.39|134.46|132.26|0
1632944250000|2021-09-29 19:37:30|134.66|132.46|134.73|132.53|134.73|132.53|134.59|132.39|0
1632944260000|2021-09-29 19:37:40|134.87|132.67|134.94|132.74|134.94|132.74|134.87|132.67|0
1632944270000|2021-09-29 19:37:50|135.01|132.81|134.94|132.74|135.01|132.81|134.94|132.74|0
1632944280000|2021-09-29 19:38:00|135.01|132.81|134.94|132.74|135.01|132.81|134.94|132.74|0
1632944290000|2021-09-29 19:38:10|134.87|132.67|134.73|132.53|134.87|132.67|134.73|132.53|0
1632944300000|2021-09-29 19:38:20|134.8|132.6|134.8|132.6|134.8|132.6|134.8|132.6|0
1632944320000|2021-09-29 19:38:40|134.73|132.53|134.87|132.67|134.87|132.67|134.73|132.53|0
1632944330000|2021-09-29 19:38:50|134.94|132.74|135|132.8|135|132.8|134.94|132.74|0
1632944340000|2021-09-29 19:39:00|134.94|132.74|135.07|132.87|135.07|132.87|134.94|132.74|0
1632944350000|2021-09-29 19:39:10|135.14|132.94|135.14|132.94|135.21|133.01|135.14|132.94|0
1632944360000|2021-09-29 19:39:20|135.21|133.01|135.07|132.87|135.21|133.01|135.07|132.87|0
1632944370000|2021-09-29 19:39:30|135.21|133.01|135.35|133.15|135.35|133.15|135.21|133.01|0
1632944390000|2021-09-29 19:39:50|135.28|133.08|135.28|133.08|135.28|133.08|135.28|133.08|0
1632944400000|2021-09-29 19:40:00|135.21|133.01|135.35|133.15|135.35|133.15|135.21|133.01|0
1632944410000|2021-09-29 19:40:10|135.28|133.08|135.49|133.29|135.49|133.29|135.28|133.08|0
1632944420000|2021-09-29 19:40:20|135.62|133.42|135.56|133.36|135.62|133.42|135.49|133.29|0
1632944440000|2021-09-29 19:40:40|135.62|133.42|135.62|133.42|135.62|133.42|135.62|133.42|0
1632944450000|2021-09-29 19:40:50|135.69|133.49|135.83|133.63|135.9|133.7|135.69|133.49|0
1632944460000|2021-09-29 19:41:00|135.9|133.7|135.9|133.7|135.97|133.77|135.9|133.7|0
1632944470000|2021-09-29 19:41:10|136.04|133.84|135.9|133.7|136.04|133.84|135.9|133.7|0
1632944480000|2021-09-29 19:41:20|135.97|133.77|135.97|133.77|135.97|133.77|135.97|133.77|0
1632944490000|2021-09-29 19:41:30|136.04|133.84|136.04|133.84|136.04|133.84|136.04|133.84|0
1632944500000|2021-09-29 19:41:40|135.97|133.77|135.9|133.7|135.97|133.77|135.9|133.7|0
1632944510000|2021-09-29 19:41:50|136.04|133.84|136.04|133.84|136.04|133.84|135.9|133.7|0
1632944520000|2021-09-29 19:42:00|135.9|133.7|135.9|133.7|135.97|133.77|135.9|133.7|0
1632944530000|2021-09-29 19:42:10|135.83|133.63|135.97|133.77|135.97|133.77|135.83|133.63|0
1632944540000|2021-09-29 19:42:20|135.9|133.7|135.83|133.63|135.9|133.7|135.83|133.63|0
1632944550000|2021-09-29 19:42:30|135.76|133.56|135.9|133.7|135.9|133.7|135.76|133.56|0
1632944560000|2021-09-29 19:42:40|135.83|133.63|136.11|133.91|136.11|133.91|135.83|133.63|0
1632944570000|2021-09-29 19:42:50|136.18|133.98|136.45|134.25|136.45|134.25|136.18|133.98|0
1632944580000|2021-09-29 19:43:00|136.52|134.32|136.52|134.32|136.52|134.32|136.45|134.25|0
1632944590000|2021-09-29 19:43:10|136.45|134.25|136.45|134.25|136.45|134.25|136.45|134.25|0
1632944600000|2021-09-29 19:43:20|136.39|134.19|136.52|134.32|136.52|134.32|136.39|134.19|0
1632944610000|2021-09-29 19:43:30|136.66|134.46|136.59|134.39|136.73|134.53|136.59|134.39|0
1632944620000|2021-09-29 19:43:40|136.66|134.46|136.59|134.39|136.66|134.46|136.59|134.39|0
1632944630000|2021-09-29 19:43:50|136.52|134.32|136.52|134.32|136.52|134.32|136.45|134.25|0
1632944640000|2021-09-29 19:44:00|136.59|134.39|136.45|134.25|136.59|134.39|136.45|134.25|0
1632944650000|2021-09-29 19:44:10|136.52|134.32|136.59|134.39|136.59|134.39|136.52|134.32|0
1632944660000|2021-09-29 19:44:20|136.66|134.46|136.66|134.46|136.66|134.46|136.66|134.46|0
1632944670000|2021-09-29 19:44:30|136.59|134.39|136.73|134.53|136.73|134.53|136.59|134.39|0
1632944680000|2021-09-29 19:44:40|136.8|134.6|136.87|134.67|136.87|134.67|136.8|134.6|0
1632944690000|2021-09-29 19:44:50|136.8|134.6|136.73|134.53|136.8|134.6|136.66|134.46|0
1632944700000|2021-09-29 19:45:00|136.94|134.74|136.94|134.74|136.94|134.74|136.87|134.67|0
1632944710000|2021-09-29 19:45:10|136.87|134.67|136.87|134.67|136.87|134.67|136.8|134.6|0
1632944720000|2021-09-29 19:45:20|136.8|134.6|136.45|134.25|136.8|134.6|136.45|134.25|0
1632944730000|2021-09-29 19:45:30|136.38|134.18|136.11|133.91|136.38|134.18|136.11|133.91|0
1632944740000|2021-09-29 19:45:40|136.25|134.05|136.18|133.98|136.25|134.05|136.18|133.98|0
1632944750000|2021-09-29 19:45:50|136.38|134.18|136.25|134.05|136.38|134.18|136.25|134.05|0
1632944760000|2021-09-29 19:46:00|136.31|134.11|136.59|134.39|136.59|134.39|136.31|134.11|0
1632944770000|2021-09-29 19:46:10|136.87|134.67|136.87|134.67|136.87|134.67|136.8|134.6|0
1632944780000|2021-09-29 19:46:20|136.94|134.74|137.01|134.81|137.01|134.81|136.94|134.74|0
1632944790000|2021-09-29 19:46:30|137.08|134.88|137.01|134.81|137.15|134.95|137.01|134.81|0
1632944800000|2021-09-29 19:46:40|138.01|135.81|138.01|135.81|138.01|135.81|137.94|135.74|0
1632944810000|2021-09-29 19:46:50|138.08|135.88|138.15|135.95|138.15|135.95|138.01|135.81|0
1632944820000|2021-09-29 19:47:00|138.01|135.81|138.01|135.81|138.11|135.91|138.01|135.81|0
1632944830000|2021-09-29 19:47:10|137.94|135.74|137.87|135.67|137.94|135.74|137.87|135.67|0
1632944840000|2021-09-29 19:47:20|137.97|135.77|137.73|135.53|137.97|135.77|137.73|135.53|0
1632944850000|2021-09-29 19:47:30|137.66|135.46|137.66|135.46|137.73|135.53|137.66|135.46|0
1632944860000|2021-09-29 19:47:40|137.8|135.6|137.76|135.56|137.87|135.67|137.76|135.56|0
1632944870000|2021-09-29 19:47:50|137.73|135.53|137.52|135.32|137.73|135.53|137.52|135.32|0
1632944880000|2021-09-29 19:48:00|137.59|135.39|137.73|135.53|137.73|135.53|137.59|135.39|0
1632944890000|2021-09-29 19:48:10|137.66|135.46|137.59|135.39|137.66|135.46|137.59|135.39|0
1632944900000|2021-09-29 19:48:20|137.66|135.46|137.45|135.25|137.66|135.46|137.45|135.25|0
1632944910000|2021-09-29 19:48:30|137.38|135.18|137.31|135.11|137.38|135.18|137.24|135.04|0
1632944920000|2021-09-29 19:48:40|137.24|135.04|137.21|135.01|137.31|135.11|137.21|135.01|0
1632944930000|2021-09-29 19:48:50|137.24|135.04|137.17|134.97|137.24|135.04|137.17|134.97|0
1632944940000|2021-09-29 19:49:00|137.31|135.11|137.48|135.28|137.48|135.28|137.31|135.11|0
1632944950000|2021-09-29 19:49:10|137.52|135.32|137.45|135.25|137.52|135.32|137.45|135.25|0
1632944960000|2021-09-29 19:49:20|137.66|135.46|137.66|135.46|137.73|135.53|137.66|135.46|0
1632944970000|2021-09-29 19:49:30|137.8|135.6|137.66|135.46|137.8|135.6|137.66|135.46|0
1632944980000|2021-09-29 19:49:40|137.45|135.25|137.45|135.25|137.45|135.25|137.38|135.18|0
1632944990000|2021-09-29 19:49:50|137.59|135.39|137.45|135.25|137.59|135.39|137.45|135.25|0
1632945000000|2021-09-29 19:50:00|137.73|135.53|138.07|135.87|138.07|135.87|137.73|135.53|0
1632945010000|2021-09-29 19:50:10|138.42|136.22|138.84|136.64|138.84|136.64|138.42|136.22|0
1632945020000|2021-09-29 19:50:20|138.77|136.57|138.84|136.64|138.91|136.71|138.77|136.57|0
1632945030000|2021-09-29 19:50:30|138.63|136.43|138.42|136.22|138.63|136.43|138.42|136.22|0
1632945040000|2021-09-29 19:50:40|138.35|136.15|138.42|136.22|138.42|136.22|138.28|136.08|0
1632945050000|2021-09-29 19:50:50|138.35|136.15|138.35|136.15|138.49|136.29|138.35|136.15|0
1632945060000|2021-09-29 19:51:00|138.49|136.29|138.21|136.01|138.49|136.29|138.21|136.01|0
1632945070000|2021-09-29 19:51:10|138.42|136.22|138.35|136.15|138.49|136.29|138.35|136.15|0
1632945080000|2021-09-29 19:51:20|138.28|136.08|139.29|137.09|139.29|137.09|136.4|134.2|0
1632945090000|2021-09-29 19:51:30|139.18|136.98|138.9|136.7|139.32|137.12|138.9|136.7|0
1632945100000|2021-09-29 19:51:40|138.97|136.77|138.11|135.91|139.04|136.84|138.11|135.91|0
1632945110000|2021-09-29 19:51:50|138.25|136.05|137.83|135.63|138.25|136.05|137.83|135.63|0
1632945120000|2021-09-29 19:52:00|138.04|135.84|138.11|135.91|138.18|135.98|138.04|135.84|0
1632945130000|2021-09-29 19:52:10|138.04|135.84|138.39|136.19|138.39|136.19|138.04|135.84|0
1632945140000|2021-09-29 19:52:20|138.6|136.4|138.46|136.26|138.6|136.4|138.46|136.26|0
1632945150000|2021-09-29 19:52:30|138.81|136.61|138.53|136.33|138.81|136.61|138.53|136.33|0
1632945160000|2021-09-29 19:52:40|138.6|136.4|138.81|136.61|138.81|136.61|138.6|136.4|0
1632945170000|2021-09-29 19:52:50|138.88|136.68|138.67|136.47|138.88|136.68|138.67|136.47|0
1632945180000|2021-09-29 19:53:00|138.74|136.54|138.53|136.33|138.74|136.54|138.53|136.33|0
1632945190000|2021-09-29 19:53:10|138.67|136.47|138.67|136.47|138.74|136.54|138.67|136.47|0
1632945200000|2021-09-29 19:53:20|138.74|136.54|138.74|136.54|138.74|136.54|138.67|136.47|0
1632945210000|2021-09-29 19:53:30|138.81|136.61|139.02|136.82|139.02|136.82|138.74|136.54|0
1632945220000|2021-09-29 19:53:40|138.81|136.61|138.81|136.61|139.02|136.82|138.81|136.61|0
1632945230000|2021-09-29 19:53:50|138.88|136.68|138.67|136.47|138.88|136.68|138.67|136.47|0
1632945240000|2021-09-29 19:54:00|138.88|136.68|138.81|136.61|138.95|136.75|138.81|136.61|0
1632945250000|2021-09-29 19:54:10|139.09|136.89|139.16|136.96|139.23|137.03|139.09|136.89|0
1632945260000|2021-09-29 19:54:20|139.23|137.03|139.37|137.17|139.37|137.17|139.23|137.03|0
1632945270000|2021-09-29 19:54:30|139.45|137.25|139.52|137.32|139.52|137.32|139.37|137.17|0
1632945280000|2021-09-29 19:54:40|139.37|137.17|139.52|137.32|139.59|137.39|139.37|137.17|0
1632945290000|2021-09-29 19:54:50|139.44|137.24|139.73|137.53|139.73|137.53|139.44|137.24|0
1632945300000|2021-09-29 19:55:00|139.87|137.67|139.94|137.74|140.08|137.88|139.87|137.67|0
1632945310000|2021-09-29 19:55:10|140.01|137.81|139.87|137.67|140.01|137.81|139.73|137.53|0
1632945320000|2021-09-29 19:55:20|139.94|137.74|140.01|137.81|140.01|137.81|139.87|137.67|0
1632945330000|2021-09-29 19:55:30|140.08|137.88|140.29|138.09|140.29|138.09|140.08|137.88|0
1632945340000|2021-09-29 19:55:40|140.36|138.16|140.58|138.38|140.58|138.38|140.36|138.16|0
1632945350000|2021-09-29 19:55:50|140.5|138.3|140.43|138.23|140.65|138.45|140.43|138.23|0
1632945360000|2021-09-29 19:56:00|140.29|138.09|140.29|138.09|140.43|138.23|140.29|138.09|0
1632945370000|2021-09-29 19:56:10|140.22|138.02|139.94|137.74|140.22|138.02|139.94|137.74|0
1632945380000|2021-09-29 19:56:20|139.87|137.67|140.01|137.81|140.01|137.81|139.87|137.67|0
1632945390000|2021-09-29 19:56:30|140.08|137.88|140.15|137.95|140.15|137.95|140.01|137.81|0
1632945400000|2021-09-29 19:56:40|140.08|137.88|139.94|137.74|140.08|137.88|139.94|137.74|0
1632945410000|2021-09-29 19:56:50|140.08|137.88|140.15|137.95|140.15|137.95|140.01|137.81|0
1632945420000|2021-09-29 19:57:00|140.22|138.02|140.01|137.81|140.22|138.02|139.94|137.74|0
1632945430000|2021-09-29 19:57:10|140.22|138.02|140.43|138.23|140.43|138.23|140.22|138.02|0
1632945440000|2021-09-29 19:57:20|140.36|138.16|140.86|138.66|140.86|138.66|140.36|138.16|0
1632945450000|2021-09-29 19:57:30|140.79|138.59|140.5|138.3|140.79|138.59|140.5|138.3|0
1632945460000|2021-09-29 19:57:40|140.72|138.52|140.43|138.23|140.72|138.52|140.43|138.23|0
1632945470000|2021-09-29 19:57:50|140.36|138.16|140.22|138.02|140.36|138.16|140.08|137.88|0
1632945480000|2021-09-29 19:58:00|140.15|137.95|140.01|137.81|140.22|138.02|140.01|137.81|0
1632945490000|2021-09-29 19:58:10|140.15|137.95|140.29|138.09|140.36|138.16|140.15|137.95|0
1632945500000|2021-09-29 19:58:20|140.36|138.16|140.43|138.23|140.43|138.23|140.36|138.16|0
1632945510000|2021-09-29 19:58:30|140.36|138.16|140.64|138.44|140.64|138.44|140.36|138.16|0
1632945520000|2021-09-29 19:58:40|140.57|138.37|140.43|138.23|140.64|138.44|140.43|138.23|0
1632945530000|2021-09-29 19:58:50|140.57|138.37|140.29|138.09|140.57|138.37|140.29|138.09|0
1632945540000|2021-09-29 19:59:00|140.01|137.81|140.01|137.81|140.08|137.88|140.01|137.81|0
1632945550000|2021-09-29 19:59:10|139.94|137.74|140.01|137.81|140.01|137.81|139.87|137.67|0
1632945560000|2021-09-29 19:59:20|139.94|137.74|139.72|137.52|139.94|137.74|139.72|137.52|0
1632945570000|2021-09-29 19:59:30|139.8|137.6|139.58|137.38|139.8|137.6|139.58|137.38|0
1632945580000|2021-09-29 19:59:40|139.51|137.31|139.87|137.67|139.87|137.67|139.44|137.24|0
1632945590000|2021-09-29 19:59:50|140.01|137.81|139.58|137.38|140.01|137.81|139.58|137.38|0
1632945600000|2021-09-29 20:00:00|139.51|137.31|139.44|137.24|139.51|137.31|139.44|137.24|0
1632945610000|2021-09-29 20:00:10|139.51|137.31|139.51|137.31|139.58|137.38|139.51|137.31|0
1632945620000|2021-09-29 20:00:20|139.44|137.24|139.16|136.96|139.44|137.24|139.16|136.96|0
1632945630000|2021-09-29 20:00:30|139.09|136.89|138.95|136.75|139.09|136.89|138.95|136.75|0
1632945640000|2021-09-29 20:00:40|139.02|136.82|139.09|136.89|139.09|136.89|139.02|136.82|0
1632945650000|2021-09-29 20:00:50|139.16|136.96|139.09|136.89|139.16|136.96|139.09|136.89|0
1632945660000|2021-09-29 20:01:00|139.23|137.03|139.3|137.1|139.37|137.17|139.23|137.03|0
1632945670000|2021-09-29 20:01:10|139.23|137.03|139.23|137.03|139.23|137.03|139.16|136.96|0
1632945680000|2021-09-29 20:01:20|139.3|137.1|139.16|136.96|139.3|137.1|139.16|136.96|0
1632945690000|2021-09-29 20:01:30|139.09|136.89|139.09|136.89|139.16|136.96|139.09|136.89|0
1632945710000|2021-09-29 20:01:50|139.02|136.82|138.81|136.61|139.02|136.82|138.81|136.61|0
1632945720000|2021-09-29 20:02:00|138.88|136.68|138.67|136.47|138.88|136.68|138.67|136.47|0
1632945730000|2021-09-29 20:02:10|138.6|136.4|138.67|136.47|138.67|136.47|138.6|136.4|0
1632945740000|2021-09-29 20:02:20|138.74|136.54|138.67|136.47|138.81|136.61|138.67|136.47|0
1632945750000|2021-09-29 20:02:30|138.6|136.4|138.67|136.47|138.67|136.47|138.6|136.4|0
1632945760000|2021-09-29 20:02:40|138.6|136.4|138.6|136.4|138.6|136.4|138.6|136.4|0
1632945770000|2021-09-29 20:02:50|138.53|136.33|138.53|136.33|138.6|136.4|138.53|136.33|0
1632945780000|2021-09-29 20:03:00|138.46|136.26|138.46|136.26|138.46|136.26|138.46|136.26|0
1632945790000|2021-09-29 20:03:10|138.39|136.19|138.46|136.26|138.46|136.26|138.39|136.19|0
1632945800000|2021-09-29 20:03:20|138.53|136.33|138.6|136.4|138.6|136.4|138.53|136.33|0
1632945820000|2021-09-29 20:03:40|138.53|136.33|138.53|136.33|138.53|136.33|138.53|136.33|0
1632945830000|2021-09-29 20:03:50|138.6|136.4|138.67|136.47|138.67|136.47|138.6|136.4|0
1632945840000|2021-09-29 20:04:00|138.6|136.4|138.46|136.26|138.6|136.4|138.46|136.26|0
1632945850000|2021-09-29 20:04:10|138.53|136.33|138.46|136.26|138.53|136.33|138.46|136.26|0
1632945860000|2021-09-29 20:04:20|138.53|136.33|138.53|136.33|138.6|136.4|138.53|136.33|0
1632945870000|2021-09-29 20:04:30|138.6|136.4|138.46|136.26|138.6|136.4|138.46|136.26|0
1632945890000|2021-09-29 20:04:50|138.39|136.19|138.11|135.91|138.46|136.26|138.11|135.91|0
1632945900000|2021-09-29 20:05:00|137.9|135.7|137.9|135.7|138.04|135.84|137.9|135.7|0
1632945910000|2021-09-29 20:05:10|137.97|135.77|137.97|135.77|138.04|135.84|137.97|135.77|0
1632945920000|2021-09-29 20:05:20|138.04|135.84|137.9|135.7|138.04|135.84|137.9|135.7|0
1632945930000|2021-09-29 20:05:30|137.83|135.63|137.83|135.63|137.9|135.7|137.83|135.63|0
1632945940000|2021-09-29 20:05:40|137.76|135.56|137.62|135.42|137.76|135.56|137.62|135.42|0
1632945950000|2021-09-29 20:05:50|137.55|135.35|137.69|135.49|137.69|135.49|137.55|135.35|0
1632945960000|2021-09-29 20:06:00|137.62|135.42|137.62|135.42|137.62|135.42|137.55|135.35|0
1632945970000|2021-09-29 20:06:10|137.69|135.49|137.76|135.56|137.83|135.63|137.69|135.49|0
1632945980000|2021-09-29 20:06:20|137.83|135.63|137.76|135.56|137.83|135.63|137.76|135.56|0
1632945990000|2021-09-29 20:06:30|137.69|135.49|137.69|135.49|137.69|135.49|137.62|135.42|0
1632946000000|2021-09-29 20:06:40|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1632946010000|2021-09-29 20:06:50|137.9|135.7|137.83|135.63|137.9|135.7|137.83|135.63|0
1632946020000|2021-09-29 20:07:00|137.76|135.56|137.69|135.49|137.76|135.56|137.69|135.49|0
1632946030000|2021-09-29 20:07:10|137.76|135.56|137.76|135.56|137.83|135.63|137.76|135.56|0
1632946040000|2021-09-29 20:07:20|137.83|135.63|137.76|135.56|137.83|135.63|137.76|135.56|0
1632946050000|2021-09-29 20:07:30|137.83|135.63|137.83|135.63|137.83|135.63|137.83|135.63|0
1632946060000|2021-09-29 20:07:40|137.9|135.7|137.76|135.56|137.9|135.7|137.76|135.56|0
1632946070000|2021-09-29 20:07:50|137.69|135.49|137.76|135.56|137.83|135.63|137.69|135.49|0
1632946080000|2021-09-29 20:08:00|137.69|135.49|137.76|135.56|137.76|135.56|137.69|135.49|0
1632946090000|2021-09-29 20:08:10|137.83|135.63|137.83|135.63|137.83|135.63|137.79|135.59|0
1632946100000|2021-09-29 20:08:20|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1632946110000|2021-09-29 20:08:30|137.9|135.7|138.04|135.84|138.1|135.9|137.9|135.7|0
1632946120000|2021-09-29 20:08:40|138.1|135.9|138.1|135.9|138.1|135.9|138.1|135.9|0
1632946130000|2021-09-29 20:08:50|138.03|135.83|137.97|135.77|138.03|135.83|137.9|135.7|0
1632946140000|2021-09-29 20:09:00|138.03|135.83|137.96|135.76|138.03|135.83|137.96|135.76|0
1632946150000|2021-09-29 20:09:10|137.9|135.7|137.9|135.7|137.9|135.7|137.83|135.63|0
1632946160000|2021-09-29 20:09:20|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1632946170000|2021-09-29 20:09:30|137.69|135.49|137.62|135.42|137.69|135.49|137.62|135.42|0
1632946180000|2021-09-29 20:09:40|137.55|135.35|137.55|135.35|137.55|135.35|137.55|135.35|0
1632946190000|2021-09-29 20:09:50|137.62|135.42|137.62|135.42|137.62|135.42|137.62|135.42|0
1632946200000|2021-09-29 20:10:00|137.69|135.49|137.69|135.49|137.69|135.49|137.62|135.42|0
1632946210000|2021-09-29 20:10:10|137.76|135.56|137.76|135.56|137.76|135.56|137.69|135.49|0
1632946220000|2021-09-29 20:10:20|137.75|135.55|137.69|135.49|137.75|135.55|137.69|135.49|0
1632946230000|2021-09-29 20:10:30|137.62|135.42|137.75|135.55|137.75|135.55|137.62|135.42|0
1632946240000|2021-09-29 20:10:40|137.89|135.69|137.89|135.69|137.96|135.76|137.89|135.69|0
1632946250000|2021-09-29 20:10:50|137.96|135.76|137.89|135.69|138.03|135.83|137.89|135.69|0
1632946270000|2021-09-29 20:11:10|137.96|135.76|137.96|135.76|137.96|135.76|137.96|135.76|0
1632946280000|2021-09-29 20:11:20|137.89|135.69|137.89|135.69|137.89|135.69|137.89|135.69|0
1632946290000|2021-09-29 20:11:30|137.82|135.62|137.82|135.62|137.82|135.62|137.75|135.55|0
1632946300000|2021-09-29 20:11:40|137.75|135.55|137.61|135.41|137.75|135.55|137.61|135.41|0
1632946310000|2021-09-29 20:11:50|137.55|135.35|137.48|135.28|137.55|135.35|137.48|135.28|0
1632946320000|2021-09-29 20:12:00|137.41|135.21|137.55|135.35|137.55|135.35|137.41|135.21|0
1632946330000|2021-09-29 20:12:10|137.48|135.28|137.41|135.21|137.48|135.28|137.41|135.21|0
1632946340000|2021-09-29 20:12:20|137.48|135.28|137.48|135.28|137.48|135.28|137.48|135.28|0
1632946350000|2021-09-29 20:12:30|137.41|135.21|137.41|135.21|137.41|135.21|137.41|135.21|0
1632946360000|2021-09-29 20:12:40|137.48|135.28|137.41|135.21|137.48|135.28|137.41|135.21|0
1632946370000|2021-09-29 20:12:50|137.48|135.28|137.54|135.34|137.54|135.34|137.48|135.28|0
1632946380000|2021-09-29 20:13:00|137.58|135.38|137.54|135.34|137.58|135.38|137.54|135.34|0
1632946390000|2021-09-29 20:13:10|137.47|135.27|137.47|135.27|137.47|135.27|137.47|135.27|0
1632946400000|2021-09-29 20:13:20|137.54|135.34|137.47|135.27|137.54|135.34|137.47|135.27|0
1632946420000|2021-09-29 20:13:40|137.41|135.21|137.27|135.07|137.41|135.21|137.27|135.07|0
1632946440000|2021-09-29 20:14:00|137.34|135.14|137.4|135.2|137.4|135.2|137.34|135.14|0
1632946450000|2021-09-29 20:14:10|137.47|135.27|137.54|135.34|137.54|135.34|137.47|135.27|0
1632946460000|2021-09-29 20:14:20|137.61|135.41|137.47|135.27|137.68|135.48|137.47|135.27|0
1632946470000|2021-09-29 20:14:30|137.54|135.34|137.54|135.34|137.54|135.34|137.47|135.27|0
1632946480000|2021-09-29 20:14:40|137.47|135.27|137.54|135.34|137.54|135.34|137.47|135.27|0
1632946490000|2021-09-29 20:14:50|137.61|135.41|137.65|135.45|137.75|135.55|137.61|135.41|0
1632946530000|2021-09-29 20:15:30|137.88|135.28|137.88|135.28|137.88|135.28|137.88|135.28|0
1632946540000|2021-09-29 20:15:40|137.95|135.35|137.99|135.39|138.02|135.42|137.95|135.35|0
1632946550000|2021-09-29 20:15:50|138.02|135.42|138.02|135.42|138.02|135.42|137.95|135.35|0
1632946560000|2021-09-29 20:16:00|138.09|135.49|138.02|135.42|138.09|135.49|138.02|135.42|0
1632946570000|2021-09-29 20:16:10|137.95|135.35|138.02|135.42|138.02|135.42|137.95|135.35|0
1632946580000|2021-09-29 20:16:20|137.95|135.35|137.95|135.35|137.95|135.35|137.95|135.35|0
1632946590000|2021-09-29 20:16:30|138.02|135.42|138.02|135.42|138.02|135.42|138.02|135.42|0
1632946600000|2021-09-29 20:16:40|137.95|135.35|138.02|135.42|138.02|135.42|137.95|135.35|0
1632946610000|2021-09-29 20:16:50|138.09|135.49|138.09|135.49|138.09|135.49|138.09|135.49|0
1632946640000|2021-09-29 20:17:20|138.16|135.56|138.09|135.49|138.16|135.56|138.09|135.49|0
1632946650000|2021-09-29 20:17:30|138.13|135.53|138.09|135.49|138.16|135.56|138.09|135.49|0
1632946680000|2021-09-29 20:18:00|138.02|135.42|138.02|135.42|138.02|135.42|138.02|135.42|0
1632946720000|2021-09-29 20:18:40|137.95|135.35|138.02|135.42|138.02|135.42|137.95|135.35|0
1632946740000|2021-09-29 20:19:00|138.09|135.49|138.09|135.49|138.09|135.49|138.09|135.49|0
1632946760000|2021-09-29 20:19:20|138.02|135.42|138.02|135.42|138.02|135.42|138.02|135.42|0
1632946770000|2021-09-29 20:19:30|137.95|135.35|138.02|135.42|138.02|135.42|137.95|135.35|0
1632946780000|2021-09-29 20:19:40|138.09|135.49|138.09|135.49|138.09|135.49|138.09|135.49|0
1632946790000|2021-09-29 20:19:50|138.16|135.56|138.16|135.56|138.16|135.56|138.16|135.56|0
1632946800000|2021-09-29 20:20:00|138.09|135.49|138.16|135.56|138.16|135.56|138.09|135.49|0
1632946820000|2021-09-29 20:20:20|138.2|135.6|138.2|135.6|138.2|135.6|138.2|135.6|0
1632946830000|2021-09-29 20:20:30|138.23|135.63|138.23|135.63|138.23|135.63|138.23|135.63|0
1632946840000|2021-09-29 20:20:40|138.16|135.56|138.16|135.56|138.16|135.56|138.16|135.56|0
1632946860000|2021-09-29 20:21:00|138.23|135.63|138.23|135.63|138.23|135.63|138.23|135.63|0
1632946920000|2021-09-29 20:22:00|138.3|135.7|138.3|135.7|138.3|135.7|138.3|135.7|0
1632946930000|2021-09-29 20:22:10|138.37|135.77|138.37|135.77|138.37|135.77|138.37|135.77|0
1632946950000|2021-09-29 20:22:30|138.44|135.84|138.44|135.84|138.44|135.84|138.44|135.84|0
1632946960000|2021-09-29 20:22:40|138.51|135.91|138.51|135.91|138.51|135.91|138.51|135.91|0
1632946970000|2021-09-29 20:22:50|138.58|135.98|138.51|135.91|138.58|135.98|138.51|135.91|0
1632946990000|2021-09-29 20:23:10|138.54|135.94|138.51|135.91|138.54|135.94|138.51|135.91|0
1632947000000|2021-09-29 20:23:20|138.44|135.84|138.51|135.91|138.51|135.91|138.44|135.84|0
1632947010000|2021-09-29 20:23:30|138.44|135.84|138.51|135.91|138.51|135.91|138.44|135.84|0
1632947030000|2021-09-29 20:23:50|138.58|135.98|138.58|135.98|138.58|135.98|138.58|135.98|0
1632947040000|2021-09-29 20:24:00|138.65|136.05|138.65|136.05|138.65|136.05|138.65|136.05|0
1632947050000|2021-09-29 20:24:10|138.58|135.98|138.58|135.98|138.65|136.05|138.58|135.98|0
1632947080000|2021-09-29 20:24:40|138.51|135.91|138.51|135.91|138.51|135.91|138.51|135.91|0
1632947100000|2021-09-29 20:25:00|138.58|135.98|138.58|135.98|138.58|135.98|138.58|135.98|0
1632947120000|2021-09-29 20:25:20|138.65|136.05|138.65|136.05|138.72|136.12|138.65|136.05|0
1632947140000|2021-09-29 20:25:40|138.58|135.98|138.58|135.98|138.65|136.05|138.58|135.98|0
1632947150000|2021-09-29 20:25:50|138.65|136.05|138.58|135.98|138.65|136.05|138.58|135.98|0
1632947160000|2021-09-29 20:26:00|138.65|136.05|138.65|136.05|138.65|136.05|138.65|136.05|0
1632947170000|2021-09-29 20:26:10|138.72|136.12|138.58|135.98|138.72|136.12|138.58|135.98|0
1632947190000|2021-09-29 20:26:30|138.51|135.91|138.51|135.91|138.51|135.91|138.51|135.91|0
1632947210000|2021-09-29 20:26:50|138.58|135.98|138.58|135.98|138.58|135.98|138.58|135.98|0
1632947220000|2021-09-29 20:27:00|138.65|136.05|138.65|136.05|138.65|136.05|138.65|136.05|0
1632947230000|2021-09-29 20:27:10|138.72|136.12|138.72|136.12|138.72|136.12|138.72|136.12|0
1632947240000|2021-09-29 20:27:20|138.86|136.26|138.86|136.26|138.86|136.26|138.86|136.26|0
1632947250000|2021-09-29 20:27:30|138.72|136.12|138.72|136.12|138.72|136.12|138.72|136.12|0
1632947260000|2021-09-29 20:27:40|138.65|136.05|138.65|136.05|138.65|136.05|138.65|136.05|0
1632947270000|2021-09-29 20:27:50|138.58|135.98|138.65|136.05|138.65|136.05|138.58|135.98|0
1632947280000|2021-09-29 20:28:00|138.72|136.12|138.72|136.12|138.72|136.12|138.72|136.12|0
1632947290000|2021-09-29 20:28:10|138.65|136.05|138.71|136.11|138.71|136.11|138.64|136.04|0
1632947300000|2021-09-29 20:28:20|138.78|136.18|138.86|136.26|138.86|136.26|138.78|136.18|0
1632947310000|2021-09-29 20:28:30|138.82|136.22|138.78|136.18|138.82|136.22|138.78|136.18|0
1632947340000|2021-09-29 20:29:00|138.82|136.22|138.71|136.11|138.82|136.22|138.71|136.11|0
1632947350000|2021-09-29 20:29:10|138.78|136.18|138.78|136.18|138.78|136.18|138.78|136.18|0
1632947390000|2021-09-29 20:29:50|138.71|136.11|138.71|136.11|138.71|136.11|138.71|136.11|0
1632947400000|2021-09-29 20:30:00|138.64|136.04|138.68|136.08|138.71|136.11|138.64|136.04|0
1632947410000|2021-09-29 20:30:10|138.71|136.11|138.5|135.9|138.71|136.11|138.5|135.9|0
1632947420000|2021-09-29 20:30:20|138.57|135.97|138.64|136.04|138.64|136.04|138.57|135.97|0
1632947430000|2021-09-29 20:30:30|138.71|136.11|138.64|136.04|138.71|136.11|138.64|136.04|0
1632947470000|2021-09-29 20:31:10|138.57|135.97|138.57|135.97|138.57|135.97|138.57|135.97|0
1632947480000|2021-09-29 20:31:20|138.5|135.9|138.36|135.76|138.5|135.9|138.36|135.76|0
1632947490000|2021-09-29 20:31:30|138.26|135.66|138.22|135.62|138.26|135.66|138.22|135.62|0
1632947500000|2021-09-29 20:31:40|138.29|135.69|138.36|135.76|138.36|135.76|138.26|135.66|0
1632947510000|2021-09-29 20:31:50|138.29|135.69|138.29|135.69|138.29|135.69|138.29|135.69|0
1632947520000|2021-09-29 20:32:00|138.36|135.76|138.29|135.69|138.43|135.83|138.29|135.69|0
1632947540000|2021-09-29 20:32:20|138.22|135.62|138.22|135.62|138.22|135.62|138.22|135.62|0
1632947560000|2021-09-29 20:32:40|138.29|135.69|138.29|135.69|138.29|135.69|138.29|135.69|0
1632947570000|2021-09-29 20:32:50|138.22|135.62|138.22|135.62|138.22|135.62|138.22|135.62|0
1632947580000|2021-09-29 20:33:00|138.29|135.69|138.22|135.62|138.29|135.69|138.22|135.62|0
1632947590000|2021-09-29 20:33:10|138.29|135.69|138.36|135.76|138.36|135.76|138.29|135.69|0
1632947600000|2021-09-29 20:33:20|138.22|135.62|138.22|135.62|138.22|135.62|138.22|135.62|0
1632947630000|2021-09-29 20:33:50|138.19|135.59|138.19|135.59|138.19|135.59|138.19|135.59|0
1632947640000|2021-09-29 20:34:00|138.15|135.55|137.87|135.27|138.15|135.55|137.87|135.27|0
1632947680000|2021-09-29 20:34:40|137.94|135.34|137.94|135.34|137.94|135.34|137.87|135.27|0
1632947690000|2021-09-29 20:34:50|137.87|135.27|137.87|135.27|137.87|135.27|137.87|135.27|0
1632947730000|2021-09-29 20:35:30|137.91|135.31|137.87|135.27|137.91|135.31|137.87|135.27|0
1632947740000|2021-09-29 20:35:40|137.73|135.13|137.66|135.06|137.73|135.13|137.66|135.06|0
1632947760000|2021-09-29 20:36:00|137.59|134.99|137.59|134.99|137.59|134.99|137.59|134.99|0
1632947810000|2021-09-29 20:36:50|137.52|134.92|137.52|134.92|137.52|134.92|137.52|134.92|0
1632947830000|2021-09-29 20:37:10|137.45|134.85|137.45|134.85|137.45|134.85|137.45|134.85|0
1632947880000|2021-09-29 20:38:00|137.52|134.92|137.52|134.92|137.52|134.92|137.52|134.92|0
1632947910000|2021-09-29 20:38:30|137.56|134.96|137.59|134.99|137.59|134.99|137.56|134.96|0
1632947920000|2021-09-29 20:38:40|137.63|135.03|137.66|135.06|137.66|135.06|137.63|135.03|0
1632947930000|2021-09-29 20:38:50|137.73|135.13|137.66|135.06|137.73|135.13|137.66|135.06|0
1632947940000|2021-09-29 20:39:00|137.73|135.13|137.77|135.17|137.77|135.17|137.66|135.06|0
1632947950000|2021-09-29 20:39:10|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1632947960000|2021-09-29 20:39:20|137.66|135.06|137.66|135.06|137.66|135.06|137.66|135.06|0
1632947970000|2021-09-29 20:39:30|137.59|134.99|137.59|134.99|137.59|134.99|137.59|134.99|0
1632947980000|2021-09-29 20:39:40|137.52|134.92|137.52|134.92|137.52|134.92|137.52|134.92|0
1632948000000|2021-09-29 20:40:00|137.59|134.99|137.66|135.06|137.66|135.06|137.59|134.99|0
1632948010000|2021-09-29 20:40:10|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1632948020000|2021-09-29 20:40:20|137.66|135.06|137.66|135.06|137.66|135.06|137.66|135.06|0
1632948040000|2021-09-29 20:40:40|137.73|135.13|137.8|135.2|137.8|135.2|137.73|135.13|0
1632948050000|2021-09-29 20:40:50|137.87|135.27|137.87|135.27|137.87|135.27|137.87|135.27|0
1632948070000|2021-09-29 20:41:10|137.94|135.34|137.98|135.38|138.01|135.41|137.94|135.34|0
1632948080000|2021-09-29 20:41:20|138.01|135.41|137.94|135.34|138.01|135.41|137.94|135.34|0
1632948090000|2021-09-29 20:41:30|137.87|135.27|137.87|135.27|137.87|135.27|137.87|135.27|0
1632948120000|2021-09-29 20:42:00|137.94|135.34|138.01|135.41|138.01|135.41|137.94|135.34|0
1632948160000|2021-09-29 20:42:40|137.94|135.34|137.94|135.34|137.94|135.34|137.94|135.34|0
1632948170000|2021-09-29 20:42:50|138.01|135.41|138.08|135.48|138.15|135.55|138.01|135.41|0
1632948210000|2021-09-29 20:43:30|138.01|135.41|138.08|135.48|138.08|135.48|138.01|135.41|0
1632948220000|2021-09-29 20:43:40|138.04|135.44|138.04|135.44|138.04|135.44|138.04|135.44|0
1632948230000|2021-09-29 20:43:50|138.08|135.48|138.04|135.44|138.08|135.48|138.01|135.41|0
1632948240000|2021-09-29 20:44:00|138.01|135.41|137.94|135.34|138.01|135.41|137.94|135.34|0
1632948250000|2021-09-29 20:44:10|137.97|135.37|137.94|135.34|137.97|135.37|137.94|135.34|0
1632948270000|2021-09-29 20:44:30|137.87|135.27|137.87|135.27|137.87|135.27|137.87|135.27|0
1632948280000|2021-09-29 20:44:40|137.8|135.2|137.87|135.27|137.87|135.27|137.8|135.2|0
1632948300000|2021-09-29 20:45:00|137.8|135.2|137.73|135.13|137.8|135.2|137.73|135.13|0
1632948310000|2021-09-29 20:45:10|137.66|135.06|137.73|135.13|137.73|135.13|137.66|135.06|0
1632948320000|2021-09-29 20:45:20|137.8|135.2|137.87|135.27|137.87|135.27|137.8|135.2|0
1632948330000|2021-09-29 20:45:30|137.9|135.3|137.9|135.3|137.9|135.3|137.9|135.3|0
1632948340000|2021-09-29 20:45:40|137.94|135.34|137.94|135.34|137.94|135.34|137.94|135.34|0
1632948350000|2021-09-29 20:45:50|137.9|135.3|137.87|135.27|137.9|135.3|137.87|135.27|0
1632948360000|2021-09-29 20:46:00|137.94|135.34|137.94|135.34|137.94|135.34|137.94|135.34|0
1632948370000|2021-09-29 20:46:10|138.01|135.41|137.94|135.34|138.01|135.41|137.94|135.34|0
1632948410000|2021-09-29 20:46:50|137.87|135.27|137.87|135.27|137.87|135.27|137.87|135.27|0
1632948420000|2021-09-29 20:47:00|137.94|135.34|137.94|135.34|137.94|135.34|137.94|135.34|0
1632948460000|2021-09-29 20:47:40|138.01|135.41|138.01|135.41|138.01|135.41|138.01|135.41|0
1632948470000|2021-09-29 20:47:50|138.08|135.48|138.08|135.48|138.08|135.48|138.08|135.48|0
1632948500000|2021-09-29 20:48:20|138.11|135.51|138.15|135.55|138.15|135.55|138.11|135.51|0
1632948530000|2021-09-29 20:48:50|138.08|135.48|138.08|135.48|138.08|135.48|138.08|135.48|0
1632948540000|2021-09-29 20:49:00|138.01|135.41|137.94|135.34|138.01|135.41|137.94|135.34|0
1632948550000|2021-09-29 20:49:10|137.87|135.27|137.8|135.2|137.87|135.27|137.8|135.2|0
1632948560000|2021-09-29 20:49:20|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1632948570000|2021-09-29 20:49:30|137.66|135.06|137.66|135.06|137.66|135.06|137.66|135.06|0
1632948590000|2021-09-29 20:49:50|137.62|135.02|137.59|134.99|137.62|135.02|137.59|134.99|0
1632948600000|2021-09-29 20:50:00|137.52|134.92|137.45|134.85|137.52|134.92|137.45|134.85|0
1632948610000|2021-09-29 20:50:10|137.59|134.99|137.59|134.99|137.59|134.99|137.59|134.99|0
1632948620000|2021-09-29 20:50:20|137.52|134.92|137.52|134.92|137.52|134.92|137.52|134.92|0
1632948660000|2021-09-29 20:51:00|137.59|134.99|137.66|135.06|137.66|135.06|137.59|134.99|0
1632948670000|2021-09-29 20:51:10|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1632948690000|2021-09-29 20:51:30|137.66|135.06|137.66|135.06|137.66|135.06|137.66|135.06|0
1632948700000|2021-09-29 20:51:40|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1632948710000|2021-09-29 20:51:50|137.79|135.19|137.79|135.19|137.79|135.19|137.79|135.19|0
1632948720000|2021-09-29 20:52:00|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1632948730000|2021-09-29 20:52:10|137.79|135.19|137.79|135.19|137.79|135.19|137.79|135.19|0
1632948770000|2021-09-29 20:52:50|137.86|135.26|137.86|135.26|137.86|135.26|137.86|135.26|0
1632948780000|2021-09-29 20:53:00|137.93|135.33|137.93|135.33|137.93|135.33|137.93|135.33|0
1632948790000|2021-09-29 20:53:10|138|135.4|138|135.4|138|135.4|138|135.4|0
1632948810000|2021-09-29 20:53:30|138.07|135.47|138.07|135.47|138.07|135.47|138.07|135.47|0
1632948820000|2021-09-29 20:53:40|138.11|135.51|138.11|135.51|138.11|135.51|138.07|135.47|0
1632948830000|2021-09-29 20:53:50|138.07|135.47|138.07|135.47|138.07|135.47|138.07|135.47|0
1632948840000|2021-09-29 20:54:00|138.04|135.44|138.04|135.44|138.04|135.44|138.04|135.44|0
1632948850000|2021-09-29 20:54:10|138.07|135.47|138.07|135.47|138.11|135.51|138.07|135.47|0
1632948860000|2021-09-29 20:54:20|138.11|135.51|138.11|135.51|138.11|135.51|138.07|135.47|0
1632948870000|2021-09-29 20:54:30|138.07|135.47|138.07|135.47|138.07|135.47|138.07|135.47|0
1632948880000|2021-09-29 20:54:40|138|135.4|138|135.4|138|135.4|138|135.4|0
1632948890000|2021-09-29 20:54:50|138.07|135.47|138.04|135.44|138.07|135.47|138.04|135.44|0
1632948900000|2021-09-29 20:55:00|138|135.4|138|135.4|138.07|135.47|138|135.4|0
1632948910000|2021-09-29 20:55:10|138.07|135.47|138.11|135.51|138.11|135.51|138.07|135.47|0
1632948920000|2021-09-29 20:55:20|138.07|135.47|138.14|135.54|138.14|135.54|138.07|135.47|0
1632948990000|2021-09-29 20:56:30|138.18|135.58|138.18|135.58|138.18|135.58|138.18|135.58|0
1632949000000|2021-09-29 20:56:40|138.21|135.61|138.14|135.54|138.21|135.61|138.14|135.54|0
1632949010000|2021-09-29 20:56:50|138.21|135.61|138.21|135.61|138.21|135.61|138.21|135.61|0
1632949020000|2021-09-29 20:57:00|138.18|135.58|138.21|135.61|138.21|135.61|138.18|135.58|0
1632949040000|2021-09-29 20:57:20|138.18|135.58|138.18|135.58|138.18|135.58|138.18|135.58|0
1632949050000|2021-09-29 20:57:30|138.21|135.61|138.21|135.61|138.21|135.61|138.21|135.61|0
1632949060000|2021-09-29 20:57:40|138.14|135.54|138.14|135.54|138.14|135.54|138.14|135.54|0
1632949070000|2021-09-29 20:57:50|138.21|135.61|138.21|135.61|138.21|135.61|138.21|135.61|0
1632949080000|2021-09-29 20:58:00|138.18|135.58|138.18|135.58|138.18|135.58|138.18|135.58|0
1632949090000|2021-09-29 20:58:10|138.14|135.54|138.14|135.54|138.14|135.54|138.14|135.54|0
1632949130000|2021-09-29 20:58:50|138.21|135.61|138.14|135.54|138.21|135.61|138.14|135.54|0
1632949140000|2021-09-29 20:59:00|138.18|135.58|138.14|135.54|138.18|135.58|138.14|135.54|0
1632949150000|2021-09-29 20:59:10|138.07|135.47|138.07|135.47|138.07|135.47|138.07|135.47|0
1632949170000|2021-09-29 20:59:30|138|135.4|138|135.4|138|135.4|138|135.4|0
1632949180000|2021-09-29 20:59:40|137.93|135.33|137.93|135.33|137.93|135.33|137.93|135.33|0
1632949190000|2021-09-29 20:59:50|137.9|135.3|137.9|135.3|137.97|135.37|137.9|135.3|0
1632949200000|2021-09-29 21:00:00|137.94|135.34|138.03|135.43|138.03|135.43|137.94|135.34|0
1632949270000|2021-09-29 21:01:10|138.02|135.42|138.02|135.42|138.02|135.42|138.02|135.42|0
1632949290000|2021-09-29 21:01:30|138|135.4|138|135.4|138|135.4|138|135.4|0
1632949300000|2021-09-29 21:01:40|138.02|135.42|138.02|135.42|138.02|135.42|138.02|135.42|0
1632949360000|2021-09-29 21:02:40|138.03|135.43|138.09|135.49|138.09|135.49|138.03|135.43|0
1632949370000|2021-09-29 21:02:50|138.12|135.52|138.1|135.5|138.12|135.52|138.09|135.49|0
1632949390000|2021-09-29 21:03:10|138.02|135.42|138.02|135.42|138.02|135.42|138.02|135.42|0
1632949400000|2021-09-29 21:03:20|138.08|135.48|138|135.4|138.08|135.48|138|135.4|0
1632949410000|2021-09-29 21:03:30|138.1|135.5|138.1|135.5|138.1|135.5|138.1|135.5|0
1632949420000|2021-09-29 21:03:40|138.11|135.51|138.11|135.51|138.11|135.51|138.11|135.51|0
1632949450000|2021-09-29 21:04:10|138.06|135.46|138.1|135.5|138.11|135.51|138.06|135.46|0
1632949490000|2021-09-29 21:04:50|138.05|135.45|138.05|135.45|138.05|135.45|138.05|135.45|0
1632949500000|2021-09-29 21:05:00|138.04|135.44|138.04|135.44|138.04|135.44|138.04|135.44|0
1632949510000|2021-09-29 21:05:10|138.05|135.45|138.05|135.45|138.06|135.46|138.05|135.45|0
1632949530000|2021-09-29 21:05:30|138.06|135.46|138.06|135.46|138.06|135.46|138.06|135.46|0
1632949540000|2021-09-29 21:05:40|138.05|135.45|138.05|135.45|138.05|135.45|138.05|135.45|0
1632949560000|2021-09-29 21:06:00|138.06|135.46|138.06|135.46|138.06|135.46|138.06|135.46|0
1632949570000|2021-09-29 21:06:10|138.14|135.54|138.11|135.51|138.14|135.54|138.11|135.51|0
1632949610000|2021-09-29 21:06:50|138.06|135.46|138.06|135.46|138.06|135.46|138.06|135.46|0
1632949620000|2021-09-29 21:07:00|138.03|135.43|138.03|135.43|138.03|135.43|138.03|135.43|0
1632949630000|2021-09-29 21:07:10|138.02|135.42|138.02|135.42|138.02|135.42|138.02|135.42|0
1632949670000|2021-09-29 21:07:50|138.04|135.44|138.04|135.44|138.04|135.44|138.04|135.44|0
1632949690000|2021-09-29 21:08:10|138.06|135.46|138.06|135.46|138.06|135.46|138.06|135.46|0
1632949780000|2021-09-29 21:09:40|138.05|135.45|138.02|135.42|138.05|135.45|138.02|135.42|0
1632949790000|2021-09-29 21:09:50|138.03|135.43|138.03|135.43|138.03|135.43|138.03|135.43|0
1632949800000|2021-09-29 21:10:00|138.05|135.45|138.05|135.45|138.05|135.45|138.05|135.45|0
1632949820000|2021-09-29 21:10:20|138.03|135.43|138.03|135.43|138.03|135.43|138.03|135.43|0
1632949830000|2021-09-29 21:10:30|138.05|135.45|138.05|135.45|138.05|135.45|138.05|135.45|0
1632949850000|2021-09-29 21:10:50|138.04|135.44|138.04|135.44|138.04|135.44|138.04|135.44|0
1632949890000|2021-09-29 21:11:30|138.03|135.43|138.03|135.43|138.03|135.43|138.03|135.43|0
1632949900000|2021-09-29 21:11:40|138.02|135.42|138.02|135.42|138.02|135.42|138.02|135.42|0
1632949930000|2021-09-29 21:12:10|138.03|135.43|138.02|135.42|138.03|135.43|138.02|135.42|0
1632949980000|2021-09-29 21:13:00|138|135.4|138|135.4|138|135.4|138|135.4|0
1632949990000|2021-09-29 21:13:10|137.99|135.39|137.99|135.39|137.99|135.39|137.99|135.39|0
1632950000000|2021-09-29 21:13:20|138|135.4|138|135.4|138|135.4|138|135.4|0
1632950010000|2021-09-29 21:13:30|137.99|135.39|137.99|135.39|137.99|135.39|137.99|135.39|0
1632950040000|2021-09-29 21:14:00|137.97|135.37|137.97|135.37|137.97|135.37|137.97|135.37|0
1632950050000|2021-09-29 21:14:10|137.96|135.36|137.95|135.35|137.96|135.36|137.95|135.35|0
1632950100000|2021-09-29 21:15:00|138|135.4|137.99|135.39|138|135.4|137.99|135.39|0
1632950230000|2021-09-29 21:17:10|138.02|135.42|137.95|135.35|138.02|135.42|137.95|135.35|0
1632950310000|2021-09-29 21:18:30|137.96|135.36|137.96|135.36|137.96|135.36|137.96|135.36|0
1632950370000|2021-09-29 21:19:30|137.95|135.35|137.95|135.35|137.95|135.35|137.95|135.35|0
1632950380000|2021-09-29 21:19:40|137.99|135.39|137.95|135.35|137.99|135.39|137.95|135.35|0
1632950400000|2021-09-29 21:20:00|137.93|135.33|137.93|135.33|137.93|135.33|137.93|135.33|0
1632950410000|2021-09-29 21:20:10|137.95|135.35|137.95|135.35|137.95|135.35|137.95|135.35|0
1632950420000|2021-09-29 21:20:20|137.93|135.33|137.91|135.31|137.93|135.33|137.91|135.31|0
1632950430000|2021-09-29 21:20:30|137.93|135.33|137.93|135.33|137.93|135.33|137.93|135.33|0
1632950460000|2021-09-29 21:21:00|137.94|135.34|137.94|135.34|137.94|135.34|137.94|135.34|0
1632950480000|2021-09-29 21:21:20|137.93|135.33|137.9|135.3|137.93|135.33|137.9|135.3|0
1632950490000|2021-09-29 21:21:30|137.89|135.29|137.89|135.29|137.89|135.29|137.89|135.29|0
1632950580000|2021-09-29 21:23:00|137.85|135.25|137.87|135.27|137.87|135.27|137.85|135.25|0
1632950590000|2021-09-29 21:23:10|137.88|135.28|137.89|135.29|137.89|135.29|137.88|135.28|0
1632950620000|2021-09-29 21:23:40|137.88|135.28|137.88|135.28|137.88|135.28|137.88|135.28|0
1632950630000|2021-09-29 21:23:50|137.9|135.3|137.96|135.36|137.96|135.36|137.9|135.3|0
1632950640000|2021-09-29 21:24:00|137.91|135.31|137.91|135.31|137.91|135.31|137.91|135.31|0
1632950650000|2021-09-29 21:24:10|137.9|135.3|137.9|135.3|137.9|135.3|137.9|135.3|0
1632950660000|2021-09-29 21:24:20|137.91|135.31|137.91|135.31|137.91|135.31|137.91|135.31|0
1632950670000|2021-09-29 21:24:30|138|135.4|138|135.4|138|135.4|138|135.4|0
1632950680000|2021-09-29 21:24:40|137.97|135.37|137.97|135.37|137.97|135.37|137.97|135.37|0
1632950690000|2021-09-29 21:24:50|137.98|135.38|137.99|135.39|137.99|135.39|137.98|135.38|0
1632950710000|2021-09-29 21:25:10|137.97|135.37|137.97|135.37|137.97|135.37|137.97|135.37|0
1632950730000|2021-09-29 21:25:30|137.95|135.35|137.95|135.35|137.95|135.35|137.95|135.35|0
1632950750000|2021-09-29 21:25:50|137.94|135.34|137.94|135.34|137.94|135.34|137.94|135.34|0
1632950900000|2021-09-29 21:28:20|137.92|135.32|137.92|135.32|137.92|135.32|137.92|135.32|0
1632950910000|2021-09-29 21:28:30|137.96|135.36|137.96|135.36|137.96|135.36|137.96|135.36|0
1632950970000|2021-09-29 21:29:30|137.93|135.33|137.93|135.33|137.93|135.33|137.93|135.33|0
1632951120000|2021-09-29 21:32:00|137.94|135.34|137.93|135.33|137.94|135.34|137.93|135.33|0
1632951270000|2021-09-29 21:34:30|137.97|135.37|137.97|135.37|137.97|135.37|137.97|135.37|0
1632951280000|2021-09-29 21:34:40|137.95|135.35|137.95|135.35|137.95|135.35|137.95|135.35|0
1632951400000|2021-09-29 21:36:40|137.96|135.36|137.96|135.36|137.96|135.36|137.96|135.36|0
1632951530000|2021-09-29 21:38:50|137.92|135.32|137.92|135.32|137.92|135.32|137.92|135.32|0
1632951640000|2021-09-29 21:40:40|137.94|135.34|137.94|135.34|137.94|135.34|137.94|135.34|0
1632951650000|2021-09-29 21:40:50|137.93|135.33|137.93|135.33|137.93|135.33|137.93|135.33|0
1632951720000|2021-09-29 21:42:00|137.92|135.32|137.92|135.32|137.92|135.32|137.92|135.32|0
1632951760000|2021-09-29 21:42:40|137.91|135.31|137.91|135.31|137.91|135.31|137.91|135.31|0
1632951800000|2021-09-29 21:43:20|137.83|135.23|137.83|135.23|137.83|135.23|137.83|135.23|0
1632951860000|2021-09-29 21:44:20|137.84|135.24|137.83|135.23|137.84|135.24|137.83|135.23|0
1632951890000|2021-09-29 21:44:50|137.84|135.24|137.84|135.24|137.84|135.24|137.84|135.24|0
1632951900000|2021-09-29 21:45:00|137.83|135.23|137.83|135.23|137.83|135.23|137.83|135.23|0
1632951910000|2021-09-29 21:45:10|137.86|135.26|137.86|135.26|137.86|135.26|137.86|135.26|0
1632951920000|2021-09-29 21:45:20|137.88|135.28|137.88|135.28|137.88|135.28|137.88|135.28|0
1632951940000|2021-09-29 21:45:40|137.87|135.27|137.87|135.27|137.87|135.27|137.87|135.27|0
1632951960000|2021-09-29 21:46:00|137.86|135.26|137.86|135.26|137.86|135.26|137.86|135.26|0
1632952220000|2021-09-29 21:50:20|137.85|135.25|137.85|135.25|137.85|135.25|137.85|135.25|0
1632952300000|2021-09-29 21:51:40|137.84|135.24|137.84|135.24|137.84|135.24|137.84|135.24|0
1632952470000|2021-09-29 21:54:30|137.8|135.2|137.78|135.18|137.8|135.2|137.78|135.18|0
1632952590000|2021-09-29 21:56:30|137.77|135.17|137.75|135.15|137.77|135.17|137.75|135.15|0
1632952660000|2021-09-29 21:57:40|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1632952690000|2021-09-29 21:58:10|137.75|135.15|137.75|135.15|137.75|135.15|137.75|135.15|0
1632952700000|2021-09-29 21:58:20|137.7|135.1|137.65|135.05|137.7|135.1|137.65|135.05|0
1632952710000|2021-09-29 21:58:30|137.66|135.06|137.66|135.06|137.66|135.06|137.66|135.06|0
1632952720000|2021-09-29 21:58:40|137.67|135.07|137.69|135.09|137.69|135.09|137.67|135.07|0
1632952730000|2021-09-29 21:58:50|137.7|135.1|137.7|135.1|137.7|135.1|137.69|135.09|0
1632952740000|2021-09-29 21:59:00|137.71|135.11|137.71|135.11|137.72|135.12|137.71|135.11|0
1632952770000|2021-09-29 21:59:30|137.61|135.01|137.54|134.94|137.61|135.01|137.54|134.94|0
1632952780000|2021-09-29 21:59:40|137.53|134.93|137.47|134.87|137.53|134.93|137.47|134.87|0
1632952790000|2021-09-29 21:59:50|137.55|134.95|137.56|134.96|137.56|134.96|137.55|134.95|0
1632952800000|2021-09-29 22:00:00|137.1|134.5|137.24|134.64|137.24|134.64|137.1|134.5|0
1632952810000|2021-09-29 22:00:10|137.07|134.47|136.86|134.26|137.07|134.47|136.86|134.26|0
1632952820000|2021-09-29 22:00:20|136.82|134.22|136.82|134.22|136.82|134.22|136.82|134.22|0
1632952830000|2021-09-29 22:00:30|136.79|134.19|136.86|134.26|136.96|134.36|136.79|134.19|0
1632952840000|2021-09-29 22:00:40|136.82|134.22|136.82|134.22|136.82|134.22|136.82|134.22|0
1632952850000|2021-09-29 22:00:50|136.93|134.33|136.96|134.36|137|134.4|136.93|134.33|0
1632952860000|2021-09-29 22:01:00|137|134.4|136.86|134.26|137|134.4|136.86|134.26|0
1632952870000|2021-09-29 22:01:10|136.82|134.22|136.93|134.33|136.93|134.33|136.82|134.22|0
1632952880000|2021-09-29 22:01:20|136.86|134.26|136.79|134.19|136.86|134.26|136.79|134.19|0
1632952890000|2021-09-29 22:01:30|136.86|134.26|136.93|134.33|136.93|134.33|136.86|134.26|0
1632952900000|2021-09-29 22:01:40|136.96|134.36|137|134.4|137|134.4|136.96|134.36|0
1632952910000|2021-09-29 22:01:50|136.93|134.33|137.06|134.46|137.06|134.46|136.93|134.33|0
1632952920000|2021-09-29 22:02:00|137.13|134.53|137.13|134.53|137.2|134.6|137.13|134.53|0
1632952930000|2021-09-29 22:02:10|137.2|134.6|137.2|134.6|137.2|134.6|137.2|134.6|0
1632952940000|2021-09-29 22:02:20|137.27|134.67|137.2|134.6|137.27|134.67|137.2|134.6|0
1632952960000|2021-09-29 22:02:40|137.13|134.53|137.13|134.53|137.13|134.53|137.13|134.53|0
1632952970000|2021-09-29 22:02:50|137.17|134.57|137.13|134.53|137.2|134.6|137.13|134.53|0
1632952990000|2021-09-29 22:03:10|137.17|134.57|137.2|134.6|137.2|134.6|137.17|134.57|0
1632953000000|2021-09-29 22:03:20|137.27|134.67|137.27|134.67|137.27|134.67|137.27|134.67|0
1632953020000|2021-09-29 22:03:40|137.2|134.6|137.13|134.53|137.2|134.6|137.13|134.53|0
1632953030000|2021-09-29 22:03:50|137.2|134.6|137.17|134.57|137.2|134.6|137.17|134.57|0
1632953040000|2021-09-29 22:04:00|137.2|134.6|137.27|134.67|137.27|134.67|137.2|134.6|0
1632953050000|2021-09-29 22:04:10|137.24|134.64|137.2|134.6|137.27|134.67|137.2|134.6|0
1632953060000|2021-09-29 22:04:20|137.13|134.53|137.2|134.6|137.2|134.6|137.13|134.53|0
1632953070000|2021-09-29 22:04:30|137.27|134.67|137.34|134.74|137.34|134.74|137.27|134.67|0
1632953080000|2021-09-29 22:04:40|137.41|134.81|137.41|134.81|137.41|134.81|137.41|134.81|0
1632953090000|2021-09-29 22:04:50|137.48|134.88|137.52|134.92|137.52|134.92|137.48|134.88|0
1632953100000|2021-09-29 22:05:00|137.62|135.02|137.52|134.92|137.62|135.02|137.52|134.92|0
1632953110000|2021-09-29 22:05:10|137.55|134.95|137.41|134.81|137.55|134.95|137.41|134.81|0
1632953120000|2021-09-29 22:05:20|137.38|134.78|137.34|134.74|137.38|134.78|137.34|134.74|0
1632953130000|2021-09-29 22:05:30|137.41|134.81|137.34|134.74|137.41|134.81|137.34|134.74|0
1632953140000|2021-09-29 22:05:40|137.41|134.81|137.41|134.81|137.41|134.81|137.34|134.74|0
1632953150000|2021-09-29 22:05:50|137.52|134.92|137.48|134.88|137.55|134.95|137.48|134.88|0
1632953160000|2021-09-29 22:06:00|137.55|134.95|137.48|134.88|137.55|134.95|137.48|134.88|0
1632953170000|2021-09-29 22:06:10|137.45|134.85|137.45|134.85|137.45|134.85|137.45|134.85|0
1632953180000|2021-09-29 22:06:20|137.41|134.81|137.48|134.88|137.48|134.88|137.41|134.81|0
1632953200000|2021-09-29 22:06:40|137.55|134.95|137.62|135.02|137.65|135.05|137.55|134.95|0
1632953210000|2021-09-29 22:06:50|137.69|135.09|137.69|135.09|137.69|135.09|137.69|135.09|0
1632953220000|2021-09-29 22:07:00|137.83|135.23|137.83|135.23|137.83|135.23|137.83|135.23|0
1632953230000|2021-09-29 22:07:10|137.9|135.3|137.9|135.3|137.9|135.3|137.9|135.3|0
1632953240000|2021-09-29 22:07:20|137.76|135.16|137.69|135.09|137.76|135.16|137.69|135.09|0
1632953250000|2021-09-29 22:07:30|137.76|135.16|137.76|135.16|137.76|135.16|137.69|135.09|0
1632953260000|2021-09-29 22:07:40|137.83|135.23|137.83|135.23|137.83|135.23|137.83|135.23|0
1632953270000|2021-09-29 22:07:50|137.76|135.16|137.76|135.16|137.76|135.16|137.76|135.16|0
1632953300000|2021-09-29 22:08:20|137.72|135.12|137.69|135.09|137.72|135.12|137.69|135.09|0
1632953320000|2021-09-29 22:08:40|137.72|135.12|137.72|135.12|137.72|135.12|137.72|135.12|0
1632953330000|2021-09-29 22:08:50|137.76|135.16|137.69|135.09|137.76|135.16|137.69|135.09|0
1632953340000|2021-09-29 22:09:00|137.76|135.16|137.69|135.09|137.76|135.16|137.69|135.09|0
1632953360000|2021-09-29 22:09:20|137.76|135.16|137.76|135.16|137.76|135.16|137.76|135.16|0
1632953370000|2021-09-29 22:09:30|137.83|135.23|137.83|135.23|137.83|135.23|137.83|135.23|0
1632953400000|2021-09-29 22:10:00|137.69|135.09|137.76|135.16|137.76|135.16|137.69|135.09|0
1632953410000|2021-09-29 22:10:10|137.83|135.23|137.76|135.16|137.83|135.23|137.76|135.16|0
1632953430000|2021-09-29 22:10:30|137.83|135.23|137.83|135.23|137.83|135.23|137.83|135.23|0
1632953440000|2021-09-29 22:10:40|137.79|135.19|137.76|135.16|137.79|135.19|137.76|135.16|0
1632953450000|2021-09-29 22:10:50|137.79|135.19|137.83|135.23|137.83|135.23|137.76|135.16|0
1632953470000|2021-09-29 22:11:10|137.89|135.29|137.89|135.29|137.89|135.29|137.89|135.29|0
1632953490000|2021-09-29 22:11:30|137.82|135.22|137.82|135.22|137.82|135.22|137.82|135.22|0
1632953520000|2021-09-29 22:12:00|137.76|135.16|137.75|135.15|137.82|135.22|137.75|135.15|0
1632953540000|2021-09-29 22:12:20|137.82|135.22|137.82|135.22|137.82|135.22|137.82|135.22|0
1632953560000|2021-09-29 22:12:40|137.75|135.15|137.68|135.08|137.75|135.15|137.68|135.08|0
1632953580000|2021-09-29 22:13:00|137.72|135.12|137.75|135.15|137.75|135.15|137.68|135.08|0
1632953600000|2021-09-29 22:13:20|137.79|135.19|137.79|135.19|137.79|135.19|137.79|135.19|0
1632953610000|2021-09-29 22:13:30|137.75|135.15|137.75|135.15|137.82|135.22|137.75|135.15|0
1632953620000|2021-09-29 22:13:40|137.82|135.22|137.82|135.22|137.82|135.22|137.82|135.22|0
1632953640000|2021-09-29 22:14:00|137.75|135.15|137.75|135.15|137.75|135.15|137.75|135.15|0
1632953650000|2021-09-29 22:14:10|137.82|135.22|137.89|135.29|137.89|135.29|137.82|135.22|0
1632953670000|2021-09-29 22:14:30|137.96|135.36|138.1|135.5|138.1|135.5|137.96|135.36|0
1632953680000|2021-09-29 22:14:40|138.14|135.54|138.14|135.54|138.14|135.54|138.14|135.54|0
1632953690000|2021-09-29 22:14:50|138.1|135.5|138.1|135.5|138.14|135.54|138.1|135.5|0
1632953700000|2021-09-29 22:15:00|137.96|135.36|138.03|135.43|138.03|135.43|137.96|135.36|0
1632953710000|2021-09-29 22:15:10|137.89|135.29|138.03|135.43|138.03|135.43|137.89|135.29|0
1632953720000|2021-09-29 22:15:20|137.86|135.26|137.89|135.29|137.89|135.29|137.86|135.26|0
1632953760000|2021-09-29 22:16:00|137.82|135.22|137.89|135.29|137.89|135.29|137.82|135.22|0
1632953810000|2021-09-29 22:16:50|137.96|135.36|137.96|135.36|137.96|135.36|137.96|135.36|0
1632953820000|2021-09-29 22:17:00|137.82|135.22|137.82|135.22|137.82|135.22|137.82|135.22|0
1632953830000|2021-09-29 22:17:10|137.89|135.29|137.89|135.29|137.89|135.29|137.89|135.29|0
1632953850000|2021-09-29 22:17:30|137.82|135.22|137.82|135.22|137.82|135.22|137.82|135.22|0
1632953860000|2021-09-29 22:17:40|137.75|135.15|137.75|135.15|137.75|135.15|137.75|135.15|0
1632953950000|2021-09-29 22:19:10|137.82|135.22|137.82|135.22|137.82|135.22|137.82|135.22|0
1632953980000|2021-09-29 22:19:40|137.89|135.29|137.89|135.29|137.89|135.29|137.89|135.29|0
1632953990000|2021-09-29 22:19:50|137.96|135.36|137.96|135.36|138.03|135.43|137.96|135.36|0
1632954020000|2021-09-29 22:20:20|138|135.4|137.96|135.36|138|135.4|137.96|135.36|0
1632954030000|2021-09-29 22:20:30|138|135.4|138.03|135.43|138.03|135.43|137.96|135.36|0
1632954130000|2021-09-29 22:22:10|138.1|135.5|138.1|135.5|138.1|135.5|138.1|135.5|0
1632954160000|2021-09-29 22:22:40|138.06|135.46|138.03|135.43|138.06|135.46|138.03|135.43|0
1632954180000|2021-09-29 22:23:00|138.1|135.5|138.1|135.5|138.1|135.5|138.1|135.5|0
1632954190000|2021-09-29 22:23:10|138.03|135.43|138.03|135.43|138.03|135.43|138.03|135.43|0
1632954200000|2021-09-29 22:23:20|138.1|135.5|138.1|135.5|138.1|135.5|138.1|135.5|0
1632954240000|2021-09-29 22:24:00|138.03|135.43|138.03|135.43|138.03|135.43|138.03|135.43|0
1632954280000|2021-09-29 22:24:40|137.99|135.39|137.96|135.36|137.99|135.39|137.96|135.36|0
1632954310000|2021-09-29 22:25:10|137.89|135.29|137.68|135.08|137.89|135.29|137.68|135.08|0
1632954320000|2021-09-29 22:25:20|137.75|135.15|137.75|135.15|137.75|135.15|137.75|135.15|0
1632954380000|2021-09-29 22:26:20|137.82|135.22|137.75|135.15|137.82|135.22|137.75|135.15|0
1632954420000|2021-09-29 22:27:00|137.68|135.08|137.68|135.08|137.68|135.08|137.68|135.08|0
1632954430000|2021-09-29 22:27:10|137.61|135.01|137.68|135.08|137.68|135.08|137.61|135.01|0
1632954440000|2021-09-29 22:27:20|137.61|135.01|137.61|135.01|137.61|135.01|137.61|135.01|0
1632954460000|2021-09-29 22:27:40|137.68|135.08|137.68|135.08|137.68|135.08|137.68|135.08|0
1632954480000|2021-09-29 22:28:00|137.75|135.15|137.75|135.15|137.75|135.15|137.75|135.15|0
1632954490000|2021-09-29 22:28:10|137.82|135.22|137.89|135.29|137.89|135.29|137.82|135.22|0
1632954500000|2021-09-29 22:28:20|137.82|135.22|137.82|135.22|137.89|135.29|137.82|135.22|0
1632954520000|2021-09-29 22:28:40|137.89|135.29|137.89|135.29|137.89|135.29|137.89|135.29|0
1632954540000|2021-09-29 22:29:00|137.96|135.36|137.96|135.36|137.96|135.36|137.96|135.36|0
1632954560000|2021-09-29 22:29:20|138.03|135.43|138.16|135.56|138.16|135.56|138.03|135.43|0
1632954570000|2021-09-29 22:29:30|138.23|135.63|138.16|135.56|138.23|135.63|138.16|135.56|0
1632954580000|2021-09-29 22:29:40|138.09|135.49|138.09|135.49|138.09|135.49|138.03|135.43|0
1632954590000|2021-09-29 22:29:50|138.23|135.63|138.27|135.67|138.3|135.7|138.23|135.63|0
1632954600000|2021-09-29 22:30:00|138.23|135.63|138.2|135.6|138.23|135.63|138.16|135.56|0
1632954610000|2021-09-29 22:30:10|138.23|135.63|138.16|135.56|138.23|135.63|138.16|135.56|0
1632954620000|2021-09-29 22:30:20|138.23|135.63|138.16|135.56|138.23|135.63|138.16|135.56|0
1632954650000|2021-09-29 22:30:50|138.13|135.53|138.13|135.53|138.13|135.53|138.13|135.53|0
1632954660000|2021-09-29 22:31:00|138.09|135.49|138.02|135.42|138.09|135.49|138.02|135.42|0
1632954670000|2021-09-29 22:31:10|138.09|135.49|138.09|135.49|138.09|135.49|138.09|135.49|0
1632954680000|2021-09-29 22:31:20|138.02|135.42|137.88|135.28|138.02|135.42|137.88|135.28|0
1632954690000|2021-09-29 22:31:30|138.02|135.42|137.95|135.35|138.02|135.42|137.95|135.35|0
1632954700000|2021-09-29 22:31:40|137.88|135.28|137.88|135.28|137.88|135.28|137.88|135.28|0
1632954720000|2021-09-29 22:32:00|137.85|135.25|137.88|135.28|137.88|135.28|137.85|135.25|0
1632954750000|2021-09-29 22:32:30|137.81|135.21|137.81|135.21|137.88|135.28|137.81|135.21|0
1632954770000|2021-09-29 22:32:50|137.88|135.28|137.88|135.28|137.88|135.28|137.88|135.28|0
1632954780000|2021-09-29 22:33:00|137.95|135.35|138.02|135.42|138.02|135.42|137.95|135.35|0
1632954800000|2021-09-29 22:33:20|137.95|135.35|137.95|135.35|137.95|135.35|137.95|135.35|0
1632954810000|2021-09-29 22:33:30|138.02|135.42|138.02|135.42|138.02|135.42|138.02|135.42|0
1632954820000|2021-09-29 22:33:40|137.95|135.35|138.02|135.42|138.02|135.42|137.95|135.35|0
1632954860000|2021-09-29 22:34:20|137.95|135.35|137.88|135.28|137.95|135.35|137.88|135.28|0
1632954870000|2021-09-29 22:34:30|137.95|135.35|137.88|135.28|137.95|135.35|137.88|135.28|0
1632954880000|2021-09-29 22:34:40|137.95|135.35|137.88|135.28|137.95|135.35|137.88|135.28|0
1632954900000|2021-09-29 22:35:00|137.81|135.21|137.81|135.21|137.85|135.25|137.81|135.21|0
1632954930000|2021-09-29 22:35:30|137.74|135.14|137.67|135.07|137.74|135.14|137.67|135.07|0
1632954940000|2021-09-29 22:35:40|137.74|135.14|137.67|135.07|137.74|135.14|137.67|135.07|0
1632954970000|2021-09-29 22:36:10|137.71|135.11|137.74|135.14|137.74|135.14|137.71|135.11|0
1632954990000|2021-09-29 22:36:30|137.81|135.21|137.81|135.21|137.81|135.21|137.81|135.21|0
1632955020000|2021-09-29 22:37:00|137.74|135.14|137.74|135.14|137.74|135.14|137.74|135.14|0
1632955040000|2021-09-29 22:37:20|137.67|135.07|137.67|135.07|137.67|135.07|137.67|135.07|0
1632955050000|2021-09-29 22:37:30|137.6|135|137.53|134.93|137.6|135|137.53|134.93|0
1632955060000|2021-09-29 22:37:40|137.46|134.86|137.46|134.86|137.46|134.86|137.46|134.86|0
1632955080000|2021-09-29 22:38:00|137.32|134.72|137.32|134.72|137.39|134.79|137.32|134.72|0
1632955090000|2021-09-29 22:38:10|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632955100000|2021-09-29 22:38:20|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632955110000|2021-09-29 22:38:30|137.29|134.69|137.25|134.65|137.32|134.72|137.25|134.65|0
1632955130000|2021-09-29 22:38:50|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632955140000|2021-09-29 22:39:00|137.29|134.69|137.32|134.72|137.32|134.72|137.29|134.69|0
1632955150000|2021-09-29 22:39:10|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632955160000|2021-09-29 22:39:20|137.46|134.86|137.46|134.86|137.46|134.86|137.46|134.86|0
1632955170000|2021-09-29 22:39:30|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632955180000|2021-09-29 22:39:40|137.32|134.72|137.39|134.79|137.39|134.79|137.32|134.72|0
1632955190000|2021-09-29 22:39:50|137.36|134.76|137.39|134.79|137.39|134.79|137.36|134.76|0
1632955200000|2021-09-29 22:40:00|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632955210000|2021-09-29 22:40:10|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632955250000|2021-09-29 22:40:50|137.46|134.86|137.46|134.86|137.46|134.86|137.46|134.86|0
1632955260000|2021-09-29 22:41:00|137.53|134.93|137.46|134.86|137.53|134.93|137.46|134.86|0
1632955280000|2021-09-29 22:41:20|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632955290000|2021-09-29 22:41:30|137.32|134.72|137.39|134.79|137.39|134.79|137.32|134.72|0
1632955320000|2021-09-29 22:42:00|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632955380000|2021-09-29 22:43:00|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632955390000|2021-09-29 22:43:10|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632955440000|2021-09-29 22:44:00|137.39|134.79|137.32|134.72|137.39|134.79|137.32|134.72|0
1632955450000|2021-09-29 22:44:10|137.18|134.58|137.18|134.58|137.18|134.58|137.18|134.58|0
1632955460000|2021-09-29 22:44:20|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632955480000|2021-09-29 22:44:40|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632955500000|2021-09-29 22:45:00|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632955560000|2021-09-29 22:46:00|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632955610000|2021-09-29 22:46:50|137.25|134.65|137.25|134.65|137.29|134.69|137.25|134.65|0
1632955660000|2021-09-29 22:47:40|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632955680000|2021-09-29 22:48:00|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632955750000|2021-09-29 22:49:10|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632955760000|2021-09-29 22:49:20|137.25|134.65|137.25|134.65|137.25|134.65|137.25|134.65|0
1632955780000|2021-09-29 22:49:40|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632955790000|2021-09-29 22:49:50|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632955810000|2021-09-29 22:50:10|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632955830000|2021-09-29 22:50:30|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632955910000|2021-09-29 22:51:50|137.46|134.86|137.39|134.79|137.46|134.86|137.39|134.79|0
1632955920000|2021-09-29 22:52:00|137.42|134.82|137.39|134.79|137.46|134.86|137.39|134.79|0
1632955960000|2021-09-29 22:52:40|137.32|134.72|137.39|134.79|137.39|134.79|137.32|134.72|0
1632955970000|2021-09-29 22:52:50|137.35|134.75|137.39|134.79|137.39|134.79|137.35|134.75|0
1632956020000|2021-09-29 22:53:40|137.32|134.72|137.32|134.72|137.32|134.72|137.32|134.72|0
1632956030000|2021-09-29 22:53:50|137.39|134.79|137.39|134.79|137.39|134.79|137.39|134.79|0
1632956130000|2021-09-29 22:55:30|137.45|134.85|137.45|134.85|137.45|134.85|137.45|134.85|0
1632956150000|2021-09-29 22:55:50|137.52|134.92|137.52|134.92|137.52|134.92|137.52|134.92|0
1632956170000|2021-09-29 22:56:10|137.49|134.89|137.49|134.89|137.49|134.89|137.49|134.89|0
1632956180000|2021-09-29 22:56:20|137.52|134.92|137.52|134.92|137.52|134.92|137.52|134.92|0
1632956200000|2021-09-29 22:56:40|137.56|134.96|137.56|134.96|137.56|134.96|137.56|134.96|0
1632956210000|2021-09-29 22:56:50|137.59|134.99|137.59|134.99|137.59|134.99|137.56|134.96|0
1632956230000|2021-09-29 22:57:10|137.66|135.06|137.66|135.06|137.66|135.06|137.66|135.06|0
1632956250000|2021-09-29 22:57:30|137.73|135.13|137.73|135.13|137.73|135.13|137.73|135.13|0
1632956270000|2021-09-29 22:57:50|137.66|135.06|137.66|135.06|137.66|135.06|137.66|135.06|0
1632956310000|2021-09-29 22:58:30|137.63|135.03|137.63|135.03|137.63|135.03|137.63|135.03|0
1632956320000|2021-09-29 22:58:40|137.59|134.99|137.59|134.99|137.59|134.99|137.59|134.99|0
1632956330000|2021-09-29 22:58:50|137.52|134.92|137.52|134.92|137.52|134.92|137.52|134.92|0
1632956350000|2021-09-29 22:59:10|137.45|134.85|137.45|134.85|137.45|134.85|137.45|134.85|0
1632956370000|2021-09-29 22:59:30|137.42|134.82|137.42|134.82|137.42|134.82|137.42|134.82|0
1632956380000|2021-09-29 22:59:40|137.38|134.78|137.45|134.85|137.45|134.85|137.38|134.78|0
1632956400000|2021-09-29 23:00:00|137.38|134.78|137.38|134.78|137.38|134.78|137.38|134.78|0
1632956550000|2021-09-29 23:02:30|137.31|134.71|137.31|134.71|137.31|134.71|137.31|134.71|0
1632956610000|2021-09-29 23:03:30|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1632956620000|2021-09-29 23:03:40|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632956630000|2021-09-29 23:03:50|137.1|134.5|137.1|134.5|137.1|134.5|137.1|134.5|0
1632956640000|2021-09-29 23:04:00|137.17|134.57|137.1|134.5|137.17|134.57|137.1|134.5|0
1632956650000|2021-09-29 23:04:10|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632956730000|2021-09-29 23:05:30|137.14|134.54|137.1|134.5|137.14|134.54|137.1|134.5|0
1632956770000|2021-09-29 23:06:10|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632956780000|2021-09-29 23:06:20|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1632956790000|2021-09-29 23:06:30|137.31|134.71|137.31|134.71|137.31|134.71|137.31|134.71|0
1632956800000|2021-09-29 23:06:40|137.28|134.68|137.24|134.64|137.28|134.68|137.24|134.64|0
1632956810000|2021-09-29 23:06:50|137.31|134.71|137.24|134.64|137.31|134.71|137.24|134.64|0
1632956870000|2021-09-29 23:07:50|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632956880000|2021-09-29 23:08:00|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1632956890000|2021-09-29 23:08:10|137.21|134.61|137.17|134.57|137.21|134.61|137.17|134.57|0
1632956950000|2021-09-29 23:09:10|137.24|134.64|137.24|134.64|137.24|134.64|137.24|134.64|0
1632956970000|2021-09-29 23:09:30|137.17|134.57|137.24|134.64|137.24|134.64|137.17|134.57|0
1632956980000|2021-09-29 23:09:40|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632957010000|2021-09-29 23:10:10|137.1|134.5|137.1|134.5|137.1|134.5|137.1|134.5|0
1632957090000|2021-09-29 23:11:30|137.17|134.57|137.17|134.57|137.17|134.57|137.17|134.57|0
1632957120000|2021-09-29 23:12:00|137.1|134.5|137.17|134.57|137.17|134.57|137.1|134.5|0
1632957140000|2021-09-29 23:12:20|137.1|134.5|137.1|134.5|137.1|134.5|137.1|134.5|0
1632957220000|2021-09-29 23:13:40|137.03|134.43|137.03|134.43|137.03|134.43|137.03|134.43|0
1632957300000|2021-09-29 23:15:00|137.1|134.5|137.1|134.5|137.1|134.5|137.1|134.5|0
1632957320000|2021-09-29 23:15:20|137.03|134.43|137.03|134.43|137.03|134.43|137.03|134.43|0
1632957350000|2021-09-29 23:15:50|136.96|134.36|136.89|134.29|136.96|134.36|136.89|134.29|0
1632957370000|2021-09-29 23:16:10|136.96|134.36|136.96|134.36|136.96|134.36|136.96|134.36|0
1632957410000|2021-09-29 23:16:50|137.03|134.43|137.03|134.43|137.03|134.43|137.03|134.43|0
1632957440000|2021-09-29 23:17:20|136.96|134.36|136.96|134.36|136.96|134.36|136.96|134.36|0
1632957450000|2021-09-29 23:17:30|136.89|134.29|136.89|134.29|136.89|134.29|136.89|134.29|0
1632957480000|2021-09-29 23:18:00|136.72|134.12|136.68|134.08|136.72|134.12|136.68|134.08|0
1632957490000|2021-09-29 23:18:10|136.75|134.15|136.75|134.15|136.75|134.15|136.75|134.15|0
1632957500000|2021-09-29 23:18:20|136.54|133.94|136.33|133.73|136.54|133.94|136.33|133.73|0
1632957510000|2021-09-29 23:18:30|136.4|133.8|136.4|133.8|136.4|133.8|136.33|133.73|0
1632957520000|2021-09-29 23:18:40|136.33|133.73|136.2|133.6|136.33|133.73|136.2|133.6|0
1632957530000|2021-09-29 23:18:50|136.27|133.67|136.13|133.53|136.27|133.67|136.13|133.53|0
1632957540000|2021-09-29 23:19:00|136.06|133.46|136.13|133.53|136.2|133.6|136.06|133.46|0
1632957550000|2021-09-29 23:19:10|136.06|133.46|135.99|133.39|136.06|133.46|135.99|133.39|0
1632957560000|2021-09-29 23:19:20|135.92|133.32|135.99|133.39|135.99|133.39|135.92|133.32|0
1632957570000|2021-09-29 23:19:30|136.06|133.46|136.06|133.46|136.06|133.46|136.06|133.46|0
1632957580000|2021-09-29 23:19:40|135.99|133.39|135.92|133.32|135.99|133.39|135.85|133.25|0
1632957590000|2021-09-29 23:19:50|135.89|133.29|135.78|133.18|135.89|133.29|135.78|133.18|0
1632957600000|2021-09-29 23:20:00|135.85|133.25|135.71|133.11|135.85|133.25|135.71|133.11|0
1632957610000|2021-09-29 23:20:10|135.64|133.04|135.71|133.11|135.78|133.18|135.64|133.04|0
1632957620000|2021-09-29 23:20:20|135.78|133.18|135.71|133.11|135.78|133.18|135.71|133.11|0
1632957630000|2021-09-29 23:20:30|135.64|133.04|135.71|133.11|135.71|133.11|135.64|133.04|0
1632957640000|2021-09-29 23:20:40|135.78|133.18|135.78|133.18|135.78|133.18|135.78|133.18|0
1632957650000|2021-09-29 23:20:50|135.71|133.11|135.71|133.11|135.71|133.11|135.71|133.11|0
1632957660000|2021-09-29 23:21:00|135.78|133.18|135.78|133.18|135.78|133.18|135.78|133.18|0
1632957700000|2021-09-29 23:21:40|135.85|133.25|135.85|133.25|135.85|133.25|135.85|133.25|0
1632957710000|2021-09-29 23:21:50|135.78|133.18|135.78|133.18|135.78|133.18|135.78|133.18|0
1632957730000|2021-09-29 23:22:10|135.85|133.25|135.85|133.25|135.85|133.25|135.85|133.25|0
1632957740000|2021-09-29 23:22:20|135.78|133.18|135.78|133.18|135.78|133.18|135.78|133.18|0
1632957750000|2021-09-29 23:22:30|135.85|133.25|135.85|133.25|135.85|133.25|135.85|133.25|0
1632957780000|2021-09-29 23:23:00|135.71|133.11|135.71|133.11|135.71|133.11|135.71|133.11|0
1632957790000|2021-09-29 23:23:10|135.78|133.18|135.78|133.18|135.78|133.18|135.78|133.18|0
1632957810000|2021-09-29 23:23:30|135.85|133.25|135.85|133.25|135.85|133.25|135.85|133.25|0
1632957850000|2021-09-29 23:24:10|135.78|133.18|135.71|133.11|135.78|133.18|135.71|133.11|0
1632957860000|2021-09-29 23:24:20|135.78|133.18|135.71|133.11|135.78|133.18|135.71|133.11|0
1632957880000|2021-09-29 23:24:40|135.78|133.18|135.78|133.18|135.78|133.18|135.78|133.18|0
1632957890000|2021-09-29 23:24:50|135.71|133.11|135.71|133.11|135.71|133.11|135.71|133.11|0
1632957900000|2021-09-29 23:25:00|135.75|133.15|135.71|133.11|135.75|133.15|135.71|133.11|0
1632957910000|2021-09-29 23:25:10|135.64|133.04|135.57|132.97|135.64|133.04|135.57|132.97|0
1632957950000|2021-09-29 23:25:50|135.61|133.01|135.64|133.04|135.64|133.04|135.61|133.01|0
1632957960000|2021-09-29 23:26:00|135.57|132.97|135.64|133.04|135.64|133.04|135.57|132.97|0
1632957980000|2021-09-29 23:26:20|135.71|133.11|135.5|132.9|135.71|133.11|135.5|132.9|0
1632957990000|2021-09-29 23:26:30|135.57|132.97|135.5|132.9|135.57|132.97|135.5|132.9|0
1632958000000|2021-09-29 23:26:40|135.54|132.94|135.57|132.97|135.57|132.97|135.5|132.9|0
1632958010000|2021-09-29 23:26:50|135.71|133.11|135.71|133.11|135.71|133.11|135.71|133.11|0
1632958040000|2021-09-29 23:27:20|135.78|133.18|135.78|133.18|135.78|133.18|135.78|133.18|0
1632958050000|2021-09-29 23:27:30|135.64|133.04|135.71|133.11|135.71|133.11|135.64|133.04|0
1632958060000|2021-09-29 23:27:40|135.78|133.18|135.71|133.11|135.78|133.18|135.71|133.11|0
1632958070000|2021-09-29 23:27:50|135.64|133.04|135.64|133.04|135.64|133.04|135.64|133.04|0
1632958080000|2021-09-29 23:28:00|135.71|133.11|135.64|133.04|135.71|133.11|135.64|133.04|0
1632958090000|2021-09-29 23:28:10|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1632958120000|2021-09-29 23:28:40|135.43|132.83|135.3|132.7|135.43|132.83|135.3|132.7|0
1632958130000|2021-09-29 23:28:50|135.36|132.76|135.33|132.73|135.36|132.76|135.33|132.73|0
1632958140000|2021-09-29 23:29:00|135.3|132.7|135.36|132.76|135.36|132.76|135.3|132.7|0
1632958150000|2021-09-29 23:29:10|135.43|132.83|135.43|132.83|135.43|132.83|135.43|132.83|0
1632958190000|2021-09-29 23:29:50|135.47|132.87|135.43|132.83|135.5|132.9|135.43|132.83|0
1632958200000|2021-09-29 23:30:00|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1632958210000|2021-09-29 23:30:10|135.57|132.97|135.57|132.97|135.57|132.97|135.5|132.9|0
1632958220000|2021-09-29 23:30:20|135.5|132.9|135.43|132.83|135.5|132.9|135.43|132.83|0
1632958240000|2021-09-29 23:30:40|135.36|132.76|135.3|132.7|135.36|132.76|135.3|132.7|0
1632958250000|2021-09-29 23:30:50|135.29|132.69|135.36|132.76|135.36|132.76|135.29|132.69|0
1632958280000|2021-09-29 23:31:20|135.29|132.69|135.29|132.69|135.29|132.69|135.29|132.69|0
1632958290000|2021-09-29 23:31:30|135.23|132.63|135.23|132.63|135.23|132.63|135.23|132.63|0
1632958300000|2021-09-29 23:31:40|135.29|132.69|135.36|132.76|135.36|132.76|135.23|132.63|0
1632958320000|2021-09-29 23:32:00|135.43|132.83|135.5|132.9|135.5|132.9|135.43|132.83|0
1632958330000|2021-09-29 23:32:10|135.57|132.97|135.5|132.9|135.57|132.97|135.5|132.9|0
1632958350000|2021-09-29 23:32:30|135.54|132.94|135.57|132.97|135.57|132.97|135.54|132.94|0
1632958360000|2021-09-29 23:32:40|135.5|132.9|135.54|132.94|135.57|132.97|135.5|132.9|0
1632958370000|2021-09-29 23:32:50|135.57|132.97|135.57|132.97|135.57|132.97|135.57|132.97|0
1632958380000|2021-09-29 23:33:00|135.64|133.04|135.64|133.04|135.64|133.04|135.64|133.04|0
1632958390000|2021-09-29 23:33:10|135.71|133.11|135.64|133.04|135.71|133.11|135.64|133.04|0
1632958400000|2021-09-29 23:33:20|135.57|132.97|135.5|132.9|135.57|132.97|135.5|132.9|0
1632958430000|2021-09-29 23:33:50|135.43|132.83|135.43|132.83|135.43|132.83|135.43|132.83|0
1632958440000|2021-09-29 23:34:00|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1632958460000|2021-09-29 23:34:20|135.47|132.87|135.5|132.9|135.5|132.9|135.47|132.87|0
1632958480000|2021-09-29 23:34:40|135.57|132.97|135.57|132.97|135.57|132.97|135.57|132.97|0
1632958490000|2021-09-29 23:34:50|135.64|133.04|135.64|133.04|135.64|133.04|135.64|133.04|0
1632958500000|2021-09-29 23:35:00|135.6|133|135.57|132.97|135.6|133|135.57|132.97|0
1632958520000|2021-09-29 23:35:20|135.5|132.9|135.5|132.9|135.5|132.9|135.5|132.9|0
1632958530000|2021-09-29 23:35:30|135.57|132.97|135.57|132.97|135.57|132.97|135.57|132.97|0
1632958550000|2021-09-29 23:35:50|135.64|133.04|135.64|133.04|135.64|133.04|135.64|133.04|0
1632958560000|2021-09-29 23:36:00|135.57|132.97|135.57|132.97|135.57|132.97|135.57|132.97|0
1632958580000|2021-09-29 23:36:20|135.64|133.04|135.64|133.04|135.64|133.04|135.64|133.04|0
1632958600000|2021-09-29 23:36:40|135.57|132.97|135.64|133.04|135.64|133.04|135.57|132.97|0
1632958620000|2021-09-29 23:37:00|135.7|133.1|135.7|133.1|135.7|133.1|135.7|133.1|0
1632958630000|2021-09-29 23:37:10|135.64|133.04|135.7|133.1|135.7|133.1|135.64|133.04|0
1632958650000|2021-09-29 23:37:30|135.77|133.17|135.7|133.1|135.77|133.17|135.7|133.1|0
1632958660000|2021-09-29 23:37:40|135.64|133.04|135.7|133.1|135.7|133.1|135.64|133.04|0
1632958680000|2021-09-29 23:38:00|135.64|133.04|135.64|133.04|135.64|133.04|135.64|133.04|0
1632958690000|2021-09-29 23:38:10|135.63|133.03|135.63|133.03|135.63|133.03|135.63|133.03|0
1632958700000|2021-09-29 23:38:20|135.7|133.1|135.7|133.1|135.77|133.17|135.7|133.1|0
1632958720000|2021-09-29 23:38:40|135.63|133.03|135.63|133.03|135.63|133.03|135.63|133.03|0
1632958760000|2021-09-29 23:39:20|135.7|133.1|135.7|133.1|135.7|133.1|135.7|133.1|0
1632958770000|2021-09-29 23:39:30|135.74|133.14|135.7|133.1|135.74|133.14|135.7|133.1|0
1632958790000|2021-09-29 23:39:50|135.74|133.14|135.74|133.14|135.74|133.14|135.74|133.14|0
1632958800000|2021-09-29 23:40:00|135.77|133.17|135.7|133.1|135.77|133.17|135.7|133.1|0
1632958820000|2021-09-29 23:40:20|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1632958830000|2021-09-29 23:40:30|135.7|133.1|135.7|133.1|135.7|133.1|135.7|133.1|0
1632958840000|2021-09-29 23:40:40|135.77|133.17|135.77|133.17|135.77|133.17|135.77|133.17|0
1632958910000|2021-09-29 23:41:50|135.84|133.24|135.84|133.24|135.84|133.24|135.84|133.24|0
1632958950000|2021-09-29 23:42:30|135.91|133.31|135.91|133.31|135.91|133.31|135.91|133.31|0
1632958970000|2021-09-29 23:42:50|135.84|133.24|135.84|133.24|135.84|133.24|135.84|133.24|0
1632958980000|2021-09-29 23:43:00|135.91|133.31|135.84|133.24|135.91|133.31|135.84|133.24|0
1632958990000|2021-09-29 23:43:10|135.77|133.17|135.77|133.17|135.77|133.17|135.77|133.17|0
1632959000000|2021-09-29 23:43:20|135.7|133.1|135.7|133.1|135.7|133.1|135.7|133.1|0
1632959010000|2021-09-29 23:43:30|135.74|133.14|135.77|133.17|135.77|133.17|135.74|133.14|0
1632959030000|2021-09-29 23:43:50|135.74|133.14|135.7|133.1|135.77|133.17|135.7|133.1|0
1632959040000|2021-09-29 23:44:00|135.77|133.17|135.77|133.17|135.77|133.17|135.77|133.17|0
1632959050000|2021-09-29 23:44:10|135.7|133.1|135.7|133.1|135.7|133.1|135.7|133.1|0
1632959080000|2021-09-29 23:44:40|135.77|133.17|135.77|133.17|135.77|133.17|135.77|133.17|0
1632959100000|2021-09-29 23:45:00|135.84|133.24|135.91|133.31|135.91|133.31|135.84|133.24|0
1632959150000|2021-09-29 23:45:50|135.98|133.38|135.98|133.38|135.98|133.38|135.98|133.38|0
1632959160000|2021-09-29 23:46:00|136.11|133.51|136.04|133.44|136.11|133.51|136.04|133.44|0
1632959180000|2021-09-29 23:46:20|136.11|133.51|136.11|133.51|136.11|133.51|136.11|133.51|0
1632959210000|2021-09-29 23:46:50|136.04|133.44|136.04|133.44|136.08|133.48|136.04|133.44|0
1632959220000|2021-09-29 23:47:00|136.11|133.51|136.11|133.51|136.11|133.51|136.11|133.51|0
1632959260000|2021-09-29 23:47:40|136.04|133.44|136.04|133.44|136.04|133.44|136.04|133.44|0
1632959300000|2021-09-29 23:48:20|136.18|133.58|136.18|133.58|136.25|133.65|136.18|133.58|0
1632959310000|2021-09-29 23:48:30|136.15|133.55|136.11|133.51|136.18|133.58|136.11|133.51|0
1632959320000|2021-09-29 23:48:40|136.04|133.44|136.08|133.48|136.08|133.48|136.04|133.44|0
1632959330000|2021-09-29 23:48:50|136.04|133.44|136.11|133.51|136.11|133.51|136.04|133.44|0
1632959340000|2021-09-29 23:49:00|136.18|133.58|136.18|133.58|136.18|133.58|136.18|133.58|0
1632959370000|2021-09-29 23:49:30|136.11|133.51|136.11|133.51|136.11|133.51|136.11|133.51|0
1632959380000|2021-09-29 23:49:40|136.08|133.48|136.08|133.48|136.08|133.48|136.08|133.48|0
1632959390000|2021-09-29 23:49:50|136.11|133.51|136.04|133.44|136.11|133.51|136.04|133.44|0
1632959400000|2021-09-29 23:50:00|136.01|133.41|136.04|133.44|136.04|133.44|136.01|133.41|0
1632959410000|2021-09-29 23:50:10|135.97|133.37|135.9|133.3|135.97|133.37|135.9|133.3|0
1632959430000|2021-09-29 23:50:30|135.84|133.24|135.84|133.24|135.84|133.24|135.84|133.24|0
1632959440000|2021-09-29 23:50:40|135.8|133.2|135.77|133.17|135.8|133.2|135.77|133.17|0
1632959450000|2021-09-29 23:50:50|135.7|133.1|135.77|133.17|135.77|133.17|135.7|133.1|0
1632959460000|2021-09-29 23:51:00|135.84|133.24|135.84|133.24|135.84|133.24|135.84|133.24|0
1632959480000|2021-09-29 23:51:20|135.9|133.3|135.9|133.3|135.9|133.3|135.9|133.3|0
1632959490000|2021-09-29 23:51:30|135.97|133.37|136.04|133.44|136.04|133.44|135.97|133.37|0
1632959510000|2021-09-29 23:51:50|136.11|133.51|136.18|133.58|136.18|133.58|136.11|133.51|0
1632959520000|2021-09-29 23:52:00|136.25|133.65|136.25|133.65|136.25|133.65|136.25|133.65|0
1632959530000|2021-09-29 23:52:10|136.18|133.58|136.18|133.58|136.22|133.62|136.18|133.58|0
1632959540000|2021-09-29 23:52:20|136.11|133.51|136.08|133.48|136.11|133.51|136.08|133.48|0
1632959550000|2021-09-29 23:52:30|136.11|133.51|135.97|133.37|136.11|133.51|135.97|133.37|0
1632959560000|2021-09-29 23:52:40|136.04|133.44|136.04|133.44|136.04|133.44|136.04|133.44|0
1632959570000|2021-09-29 23:52:50|135.97|133.37|135.9|133.3|135.97|133.37|135.9|133.3|0
1632959580000|2021-09-29 23:53:00|135.94|133.34|135.9|133.3|135.97|133.37|135.9|133.3|0
1632959600000|2021-09-29 23:53:20|135.83|133.23|135.83|133.23|135.9|133.3|135.83|133.23|0
1632959610000|2021-09-29 23:53:30|135.9|133.3|135.9|133.3|135.9|133.3|135.9|133.3|0
1632959620000|2021-09-29 23:53:40|135.94|133.34|135.9|133.3|135.94|133.34|135.9|133.3|0
1632959630000|2021-09-29 23:53:50|135.97|133.37|135.97|133.37|135.97|133.37|135.97|133.37|0
1632959660000|2021-09-29 23:54:20|136.04|133.44|136.04|133.44|136.04|133.44|136.04|133.44|0
1632959670000|2021-09-29 23:54:30|135.97|133.37|136.04|133.44|136.04|133.44|135.97|133.37|0
1632959680000|2021-09-29 23:54:40|136.01|133.41|136.01|133.41|136.01|133.41|136.01|133.41|0
1632959690000|2021-09-29 23:54:50|136.04|133.44|136.04|133.44|136.04|133.44|136.04|133.44|0
1632959700000|2021-09-29 23:55:00|136.11|133.51|136.11|133.51|136.11|133.51|136.04|133.44|0
1632959710000|2021-09-29 23:55:10|136.04|133.44|136.04|133.44|136.04|133.44|136.04|133.44|0
1632959730000|2021-09-29 23:55:30|135.97|133.37|135.97|133.37|135.97|133.37|135.97|133.37|0
1632959740000|2021-09-29 23:55:40|136.04|133.44|135.97|133.37|136.04|133.44|135.97|133.37|0
1632959760000|2021-09-29 23:56:00|136.04|133.44|135.97|133.37|136.04|133.44|135.97|133.37|0
1632959770000|2021-09-29 23:56:10|135.9|133.3|135.87|133.27|135.9|133.3|135.83|133.23|0
1632959780000|2021-09-29 23:56:20|135.9|133.3|135.97|133.37|135.97|133.37|135.9|133.3|0
1632959790000|2021-09-29 23:56:30|135.94|133.34|135.94|133.34|135.94|133.34|135.9|133.3|0
1632959800000|2021-09-29 23:56:40|135.9|133.3|135.76|133.16|135.94|133.34|135.76|133.16|0
1632959810000|2021-09-29 23:56:50|135.83|133.23|135.83|133.23|135.83|133.23|135.76|133.16|0
1632959820000|2021-09-29 23:57:00|135.76|133.16|135.83|133.23|135.83|133.23|135.76|133.16|0
1632959850000|2021-09-29 23:57:30|135.76|133.16|135.76|133.16|135.76|133.16|135.76|133.16|0
1632959870000|2021-09-29 23:57:50|135.83|133.23|135.83|133.23|135.83|133.23|135.83|133.23|0
1632959880000|2021-09-29 23:58:00|135.9|133.3|135.9|133.3|135.9|133.3|135.9|133.3|0
1632959890000|2021-09-29 23:58:10|135.97|133.37|136.11|133.51|136.11|133.51|135.97|133.37|0
1632959900000|2021-09-29 23:58:20|136.18|133.58|136.18|133.58|136.18|133.58|136.18|133.58|0
1632959930000|2021-09-29 23:58:50|136.25|133.65|136.31|133.71|136.31|133.71|136.25|133.65|0
1632959950000|2021-09-29 23:59:10|136.25|133.65|136.24|133.64|136.25|133.65|136.24|133.64|0
1632959960000|2021-09-29 23:59:20|136.31|133.71|136.38|133.78|136.45|133.85|136.31|133.71|0
1632959970000|2021-09-29 23:59:30|136.45|133.85|136.38|133.78|136.45|133.85|136.38|133.78|0
1632959980000|2021-09-29 23:59:40|136.45|133.85|136.45|133.85|136.52|133.92|136.45|133.85|0
1632959990000|2021-09-29 23:59:50|136.31|133.71|136.24|133.64|136.31|133.71|136.24|133.64|0
1632960000000|2021-09-30 00:00:00|136.38|133.78|136.45|133.85|136.45|133.85|136.35|133.75|0
1632960010000|2021-09-30 00:00:10|136.52|133.92|136.52|133.92|136.52|133.92|136.45|133.85|0
1632960020000|2021-09-30 00:00:20|136.59|133.99|136.45|133.85|136.59|133.99|136.45|133.85|0
1632960030000|2021-09-30 00:00:30|136.38|133.78|136.52|133.92|136.52|133.92|136.38|133.78|0
1632960040000|2021-09-30 00:00:40|136.49|133.89|136.18|133.58|136.49|133.89|136.18|133.58|0
1632960050000|2021-09-30 00:00:50|136.31|133.71|136.38|133.78|136.38|133.78|136.31|133.71|0
1632960060000|2021-09-30 00:01:00|136.45|133.85|136.59|133.99|136.59|133.99|136.45|133.85|0
1632960070000|2021-09-30 00:01:10|136.63|134.03|136.66|134.06|136.66|134.06|136.63|134.03|0
1632960080000|2021-09-30 00:01:20|136.45|133.85|136.52|133.92|136.52|133.92|136.45|133.85|0
1632960090000|2021-09-30 00:01:30|136.45|133.85|136.52|133.92|136.52|133.92|136.38|133.78|0
1632960100000|2021-09-30 00:01:40|136.66|134.06|136.59|133.99|136.66|134.06|136.59|133.99|0
1632960110000|2021-09-30 00:01:50|136.66|134.06|136.45|133.85|136.66|134.06|136.45|133.85|0
1632960120000|2021-09-30 00:02:00|136.38|133.78|136.59|133.99|136.59|133.99|136.38|133.78|0
1632960130000|2021-09-30 00:02:10|136.52|133.92|136.31|133.71|136.52|133.92|136.31|133.71|0
1632960140000|2021-09-30 00:02:20|136.24|133.64|136.24|133.64|136.24|133.64|136.24|133.64|0
1632960150000|2021-09-30 00:02:30|136.31|133.71|136.17|133.57|136.31|133.71|136.17|133.57|0
1632960160000|2021-09-30 00:02:40|136.21|133.61|136.24|133.64|136.24|133.64|136.17|133.57|0
1632960170000|2021-09-30 00:02:50|136.31|133.71|136.31|133.71|136.31|133.71|136.31|133.71|0
1632960180000|2021-09-30 00:03:00|136.28|133.68|136.17|133.57|136.31|133.71|136.17|133.57|0
1632960190000|2021-09-30 00:03:10|136.1|133.5|136.1|133.5|136.17|133.57|136.1|133.5|0
1632960200000|2021-09-30 00:03:20|136.07|133.47|136.1|133.5|136.1|133.5|136.04|133.44|0
1632960210000|2021-09-30 00:03:30|136.04|133.44|136.04|133.44|136.1|133.5|136.04|133.44|0
1632960220000|2021-09-30 00:03:40|135.97|133.37|135.9|133.3|135.97|133.37|135.9|133.3|0
1632960230000|2021-09-30 00:03:50|135.97|133.37|135.97|133.37|135.97|133.37|135.9|133.3|0
1632960240000|2021-09-30 00:04:00|135.9|133.3|136.04|133.44|136.04|133.44|135.9|133.3|0
1632960250000|2021-09-30 00:04:10|136|133.4|135.97|133.37|136|133.4|135.97|133.37|0
1632960260000|2021-09-30 00:04:20|136.04|133.44|136.04|133.44|136.1|133.5|136.04|133.44|0
1632960270000|2021-09-30 00:04:30|136|133.4|135.9|133.3|136|133.4|135.9|133.3|0
1632960280000|2021-09-30 00:04:40|135.93|133.33|135.93|133.33|135.93|133.33|135.93|133.33|0
1632960290000|2021-09-30 00:04:50|135.97|133.37|135.97|133.37|136.04|133.44|135.97|133.37|0
1632960300000|2021-09-30 00:05:00|135.9|133.3|135.83|133.23|135.9|133.3|135.83|133.23|0
1632960310000|2021-09-30 00:05:10|135.9|133.3|135.97|133.37|136.03|133.43|135.9|133.3|0
1632960320000|2021-09-30 00:05:20|135.9|133.3|135.9|133.3|135.93|133.33|135.9|133.3|0
1632960330000|2021-09-30 00:05:30|135.86|133.26|135.83|133.23|135.86|133.26|135.83|133.23|0
1632960340000|2021-09-30 00:05:40|135.79|133.19|135.83|133.23|135.83|133.23|135.79|133.19|0
1632960350000|2021-09-30 00:05:50|135.9|133.3|135.9|133.3|135.9|133.3|135.9|133.3|0
1632960360000|2021-09-30 00:06:00|136|133.4|135.97|133.37|136.03|133.43|135.97|133.37|0
1632960370000|2021-09-30 00:06:10|135.9|133.3|135.93|133.33|135.93|133.33|135.9|133.3|0
1632960380000|2021-09-30 00:06:20|135.97|133.37|136.03|133.43|136.03|133.43|135.97|133.37|0
1632960390000|2021-09-30 00:06:30|136.1|133.5|136.1|133.5|136.1|133.5|136.1|133.5|0
1632960400000|2021-09-30 00:06:40|136.03|133.43|136.03|133.43|136.03|133.43|136.03|133.43|0
1632960410000|2021-09-30 00:06:50|136|133.4|136.1|133.5|136.1|133.5|136|133.4|0
1632960420000|2021-09-30 00:07:00|136.07|133.47|136.1|133.5|136.1|133.5|136.03|133.43|0
1632960430000|2021-09-30 00:07:10|136.24|133.64|136.17|133.57|136.24|133.64|136.17|133.57|0
1632960450000|2021-09-30 00:07:30|136.24|133.64|136.24|133.64|136.24|133.64|136.17|133.57|0
1632960460000|2021-09-30 00:07:40|136.31|133.71|136.31|133.71|136.31|133.71|136.31|133.71|0
1632960470000|2021-09-30 00:07:50|136.24|133.64|136.24|133.64|136.31|133.71|136.24|133.64|0
1632960480000|2021-09-30 00:08:00|136.31|133.71|136.24|133.64|136.31|133.71|136.24|133.64|0
1632960490000|2021-09-30 00:08:10|136.28|133.68|136.24|133.64|136.31|133.71|136.24|133.64|0
1632960500000|2021-09-30 00:08:20|136.17|133.57|136.1|133.5|136.17|133.57|136.1|133.5|0
1632960520000|2021-09-30 00:08:40|136.07|133.47|135.96|133.36|136.07|133.47|135.96|133.36|0
1632960530000|2021-09-30 00:08:50|135.9|133.3|135.96|133.36|135.96|133.36|135.9|133.3|0
1632960540000|2021-09-30 00:09:00|135.9|133.3|135.96|133.36|135.96|133.36|135.9|133.3|0
1632960550000|2021-09-30 00:09:10|135.93|133.33|136.1|133.5|136.1|133.5|135.93|133.33|0
1632960560000|2021-09-30 00:09:20|136.17|133.57|136.17|133.57|136.17|133.57|136.17|133.57|0
1632960570000|2021-09-30 00:09:30|136.31|133.71|136.24|133.64|136.31|133.71|136.24|133.64|0
1632960580000|2021-09-30 00:09:40|136.21|133.61|136.17|133.57|136.21|133.61|136.17|133.57|0
1632960590000|2021-09-30 00:09:50|136.1|133.5|136.1|133.5|136.1|133.5|136.1|133.5|0
1632960600000|2021-09-30 00:10:00|136.03|133.43|135.96|133.36|136.03|133.43|135.96|133.36|0
1632960610000|2021-09-30 00:10:10|135.89|133.29|135.86|133.26|135.89|133.29|135.86|133.26|0
1632960620000|2021-09-30 00:10:20|135.89|133.29|135.89|133.29|135.89|133.29|135.83|133.23|0
1632960630000|2021-09-30 00:10:30|135.83|133.23|135.83|133.23|135.83|133.23|135.83|133.23|0
1632960650000|2021-09-30 00:10:50|135.76|133.16|135.83|133.23|135.83|133.23|135.76|133.16|0
1632960660000|2021-09-30 00:11:00|135.89|133.29|135.89|133.29|135.89|133.29|135.89|133.29|0
1632960670000|2021-09-30 00:11:10|135.96|133.36|135.96|133.36|135.96|133.36|135.96|133.36|0
1632960680000|2021-09-30 00:11:20|135.89|133.29|135.89|133.29|135.89|133.29|135.89|133.29|0
1632960700000|2021-09-30 00:11:40|135.82|133.22|135.82|133.22|135.82|133.22|135.82|133.22|0
1632960730000|2021-09-30 00:12:10|135.89|133.29|135.96|133.36|135.96|133.36|135.89|133.29|0
1632960750000|2021-09-30 00:12:30|135.89|133.29|135.89|133.29|135.89|133.29|135.89|133.29|0
1632960760000|2021-09-30 00:12:40|135.82|133.22|135.82|133.22|135.82|133.22|135.76|133.16|0
1632960770000|2021-09-30 00:12:50|135.89|133.29|135.93|133.33|135.93|133.33|135.89|133.29|0
1632960780000|2021-09-30 00:13:00|135.89|133.29|135.89|133.29|135.89|133.29|135.89|133.29|0
1632960790000|2021-09-30 00:13:10|135.96|133.36|136.03|133.43|136.03|133.43|135.96|133.36|0
1632960800000|2021-09-30 00:13:20|135.96|133.36|135.96|133.36|135.96|133.36|135.96|133.36|0
1632960810000|2021-09-30 00:13:30|135.93|133.33|135.93|133.33|135.93|133.33|135.93|133.33|0
1632960820000|2021-09-30 00:13:40|135.96|133.36|135.93|133.33|135.96|133.36|135.93|133.33|0
1632960830000|2021-09-30 00:13:50|135.96|133.36|135.82|133.22|135.96|133.36|135.82|133.22|0
1632960850000|2021-09-30 00:14:10|135.89|133.29|135.82|133.22|135.89|133.29|135.82|133.22|0
1632960870000|2021-09-30 00:14:30|135.86|133.26|135.89|133.29|135.96|133.36|135.86|133.26|0
1632960880000|2021-09-30 00:14:40|135.82|133.22|135.89|133.29|135.89|133.29|135.82|133.22|0
1632960890000|2021-09-30 00:14:50|135.96|133.36|135.96|133.36|135.96|133.36|135.96|133.36|0
1632960900000|2021-09-30 00:15:00|136.03|133.43|136.1|133.5|136.1|133.5|136.03|133.43|0
1632960910000|2021-09-30 00:15:10|136.17|133.57|136.24|133.64|136.24|133.64|136.1|133.5|0
1632960920000|2021-09-30 00:15:20|136.31|133.71|136.34|133.74|136.34|133.74|136.31|133.71|0
1632960930000|2021-09-30 00:15:30|136.38|133.78|136.51|133.91|136.51|133.91|136.38|133.78|0
1632960940000|2021-09-30 00:15:40|136.44|133.84|136.51|133.91|136.51|133.91|136.44|133.84|0
1632960960000|2021-09-30 00:16:00|136.37|133.77|136.44|133.84|136.44|133.84|136.37|133.77|0
1632960970000|2021-09-30 00:16:10|136.51|133.91|136.51|133.91|136.51|133.91|136.51|133.91|0
1632960980000|2021-09-30 00:16:20|136.44|133.84|136.51|133.91|136.51|133.91|136.44|133.84|0
1632960990000|2021-09-30 00:16:30|136.44|133.84|136.44|133.84|136.44|133.84|136.44|133.84|0
1632961010000|2021-09-30 00:16:50|136.37|133.77|136.31|133.71|136.37|133.77|136.31|133.71|0
1632961020000|2021-09-30 00:17:00|136.37|133.77|136.24|133.64|136.37|133.77|136.24|133.64|0
1632961030000|2021-09-30 00:17:10|136.17|133.57|136.1|133.5|136.17|133.57|136.1|133.5|0
1632961040000|2021-09-30 00:17:20|136.17|133.57|136.17|133.57|136.17|133.57|136.17|133.57|0
1632961050000|2021-09-30 00:17:30|136.1|133.5|136.1|133.5|136.1|133.5|136.1|133.5|0
1632961060000|2021-09-30 00:17:40|136.17|133.57|136.17|133.57|136.17|133.57|136.17|133.57|0
1632961090000|2021-09-30 00:18:10|136.1|133.5|136.03|133.43|136.1|133.5|136.03|133.43|0
1632961100000|2021-09-30 00:18:20|135.96|133.36|135.89|133.29|135.96|133.36|135.89|133.29|0
1632961110000|2021-09-30 00:18:30|135.96|133.36|135.82|133.22|135.96|133.36|135.82|133.22|0
1632961120000|2021-09-30 00:18:40|135.75|133.15|135.75|133.15|135.75|133.15|135.75|133.15|0
1632961130000|2021-09-30 00:18:50|135.68|133.08|135.75|133.15|135.75|133.15|135.68|133.08|0
1632961140000|2021-09-30 00:19:00|135.82|133.22|135.61|133.01|135.82|133.22|135.61|133.01|0
1632961150000|2021-09-30 00:19:10|135.55|132.95|135.55|132.95|135.55|132.95|135.55|132.95|0
1632961160000|2021-09-30 00:19:20|135.48|132.88|135.48|132.88|135.48|132.88|135.48|132.88|0
1632961170000|2021-09-30 00:19:30|135.55|132.95|135.55|132.95|135.55|132.95|135.55|132.95|0
1632961180000|2021-09-30 00:19:40|135.48|132.88|135.41|132.81|135.48|132.88|135.41|132.81|0
1632961190000|2021-09-30 00:19:50|135.48|132.88|135.48|132.88|135.48|132.88|135.44|132.84|0
1632961200000|2021-09-30 00:20:00|135.41|132.81|135.41|132.81|135.55|132.95|135.41|132.81|0
1632961210000|2021-09-30 00:20:10|135.48|132.88|135.41|132.81|135.48|132.88|135.41|132.81|0
1632961220000|2021-09-30 00:20:20|135.48|132.88|135.55|132.95|135.55|132.95|135.48|132.88|0
1632961230000|2021-09-30 00:20:30|135.48|132.88|135.48|132.88|135.55|132.95|135.48|132.88|0
1632961240000|2021-09-30 00:20:40|135.55|132.95|135.55|132.95|135.55|132.95|135.55|132.95|0
1632961250000|2021-09-30 00:20:50|135.61|133.01|135.48|132.88|135.61|133.01|135.48|132.88|0
1632961260000|2021-09-30 00:21:00|135.55|132.95|135.54|132.94|135.55|132.95|135.54|132.94|0
1632961270000|2021-09-30 00:21:10|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632961280000|2021-09-30 00:21:20|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1632961290000|2021-09-30 00:21:30|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632961310000|2021-09-30 00:21:50|135.68|133.08|135.65|133.05|135.68|133.08|135.61|133.01|0
1632961320000|2021-09-30 00:22:00|135.61|133.01|135.68|133.08|135.68|133.08|135.61|133.01|0
1632961330000|2021-09-30 00:22:10|135.54|132.94|135.54|132.94|135.54|132.94|135.54|132.94|0
1632961350000|2021-09-30 00:22:30|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632961370000|2021-09-30 00:22:50|135.54|132.94|135.48|132.88|135.54|132.94|135.48|132.88|0
1632961380000|2021-09-30 00:23:00|135.61|133.01|135.68|133.08|135.68|133.08|135.61|133.01|0
1632961390000|2021-09-30 00:23:10|135.75|133.15|135.68|133.08|135.75|133.15|135.68|133.08|0
1632961400000|2021-09-30 00:23:20|135.75|133.15|135.68|133.08|135.75|133.15|135.68|133.08|0
1632961410000|2021-09-30 00:23:30|135.72|133.12|135.72|133.12|135.75|133.15|135.72|133.12|0
1632961420000|2021-09-30 00:23:40|135.68|133.08|135.75|133.15|135.75|133.15|135.68|133.08|0
1632961430000|2021-09-30 00:23:50|135.82|133.22|135.82|133.22|135.82|133.22|135.82|133.22|0
1632961440000|2021-09-30 00:24:00|135.75|133.15|135.68|133.08|135.75|133.15|135.68|133.08|0
1632961450000|2021-09-30 00:24:10|135.75|133.15|135.68|133.08|135.75|133.15|135.68|133.08|0
1632961470000|2021-09-30 00:24:30|135.61|133.01|135.68|133.08|135.68|133.08|135.61|133.01|0
1632961480000|2021-09-30 00:24:40|135.75|133.15|135.75|133.15|135.75|133.15|135.75|133.15|0
1632961490000|2021-09-30 00:24:50|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1632961500000|2021-09-30 00:25:00|135.75|133.15|135.75|133.15|135.75|133.15|135.75|133.15|0
1632961510000|2021-09-30 00:25:10|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632961520000|2021-09-30 00:25:20|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1632961540000|2021-09-30 00:25:40|135.75|133.15|135.68|133.08|135.75|133.15|135.68|133.08|0
1632961550000|2021-09-30 00:25:50|135.75|133.15|135.75|133.15|135.75|133.15|135.68|133.08|0
1632961560000|2021-09-30 00:26:00|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1632961570000|2021-09-30 00:26:10|135.61|133.01|135.54|132.94|135.61|133.01|135.54|132.94|0
1632961580000|2021-09-30 00:26:20|135.61|133.01|135.54|132.94|135.61|133.01|135.54|132.94|0
1632961600000|2021-09-30 00:26:40|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1632961620000|2021-09-30 00:27:00|135.61|133.01|135.68|133.08|135.68|133.08|135.61|133.01|0
1632961630000|2021-09-30 00:27:10|135.75|133.15|135.72|133.12|135.75|133.15|135.72|133.12|0
1632961640000|2021-09-30 00:27:20|135.68|133.08|135.75|133.15|135.75|133.15|135.68|133.08|0
1632961660000|2021-09-30 00:27:40|135.78|133.18|135.78|133.18|135.78|133.18|135.75|133.15|0
1632961670000|2021-09-30 00:27:50|135.68|133.08|135.75|133.15|135.75|133.15|135.68|133.08|0
1632961680000|2021-09-30 00:28:00|135.68|133.08|135.68|133.08|135.75|133.15|135.68|133.08|0
1632961690000|2021-09-30 00:28:10|135.61|133.01|135.68|133.08|135.68|133.08|135.61|133.01|0
1632961710000|2021-09-30 00:28:30|135.75|133.15|135.75|133.15|135.75|133.15|135.75|133.15|0
1632961720000|2021-09-30 00:28:40|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1632961730000|2021-09-30 00:28:50|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632961740000|2021-09-30 00:29:00|135.54|132.94|135.47|132.87|135.54|132.94|135.47|132.87|0
1632961750000|2021-09-30 00:29:10|135.61|133.01|135.54|132.94|135.61|133.01|135.54|132.94|0
1632961760000|2021-09-30 00:29:20|135.47|132.87|135.47|132.87|135.47|132.87|135.47|132.87|0
1632961770000|2021-09-30 00:29:30|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632961780000|2021-09-30 00:29:40|135.68|133.08|135.61|133.01|135.68|133.08|135.61|133.01|0
1632961790000|2021-09-30 00:29:50|135.68|133.08|135.75|133.15|135.75|133.15|135.68|133.08|0
1632961800000|2021-09-30 00:30:00|135.82|133.22|135.82|133.22|135.82|133.22|135.82|133.22|0
1632961810000|2021-09-30 00:30:10|135.78|133.18|135.82|133.22|135.82|133.22|135.75|133.15|0
1632961830000|2021-09-30 00:30:30|135.88|133.28|135.95|133.35|135.95|133.35|135.88|133.28|0
1632961840000|2021-09-30 00:30:40|135.88|133.28|135.95|133.35|135.95|133.35|135.88|133.28|0
1632961850000|2021-09-30 00:30:50|135.92|133.32|135.95|133.35|135.95|133.35|135.92|133.32|0
1632961860000|2021-09-30 00:31:00|135.88|133.28|135.95|133.35|135.95|133.35|135.88|133.28|0
1632961870000|2021-09-30 00:31:10|136.02|133.42|135.95|133.35|136.02|133.42|135.88|133.28|0
1632961880000|2021-09-30 00:31:20|135.88|133.28|135.82|133.22|135.88|133.28|135.82|133.22|0
1632961890000|2021-09-30 00:31:30|135.88|133.28|135.82|133.22|135.88|133.28|135.82|133.22|0
1632961900000|2021-09-30 00:31:40|135.75|133.15|135.75|133.15|135.75|133.15|135.75|133.15|0
1632961920000|2021-09-30 00:32:00|135.68|133.08|135.68|133.08|135.68|133.08|135.61|133.01|0
1632961930000|2021-09-30 00:32:10|135.64|133.04|135.61|133.01|135.64|133.04|135.54|132.94|0
1632961940000|2021-09-30 00:32:20|135.68|133.08|135.61|133.01|135.68|133.08|135.61|133.01|0
1632961960000|2021-09-30 00:32:40|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1632961970000|2021-09-30 00:32:50|135.61|133.01|135.61|133.01|135.61|133.01|135.61|133.01|0
1632961980000|2021-09-30 00:33:00|135.64|133.04|135.61|133.01|135.64|133.04|135.61|133.01|0
1632961990000|2021-09-30 00:33:10|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1632962010000|2021-09-30 00:33:30|135.71|133.11|135.68|133.08|135.75|133.15|135.68|133.08|0
1632962030000|2021-09-30 00:33:50|135.75|133.15|135.75|133.15|135.75|133.15|135.75|133.15|0
1632962040000|2021-09-30 00:34:00|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1632962050000|2021-09-30 00:34:10|135.74|133.14|135.61|133.01|135.74|133.14|135.61|133.01|0
1632962060000|2021-09-30 00:34:20|135.68|133.08|135.68|133.08|135.68|133.08|135.68|133.08|0
1632962070000|2021-09-30 00:34:30|135.61|133.01|135.64|133.04|135.64|133.04|135.61|133.01|0
1632962080000|2021-09-30 00:34:40|135.68|133.08|135.74|133.14|135.74|133.14|135.68|133.08|0
1632962090000|2021-09-30 00:34:50|135.81|133.21|135.81|133.21|135.81|133.21|135.81|133.21|0
1632962100000|2021-09-30 00:35:00|135.88|133.28|135.88|133.28|135.88|133.28|135.81|133.21|0
1632962110000|2021-09-30 00:35:10|135.81|133.21|135.81|133.21|135.81|133.21|135.81|133.21|0
1632962120000|2021-09-30 00:35:20|135.88|133.28|135.88|133.28|135.88|133.28|135.88|133.28|0
1632962130000|2021-09-30 00:35:30|135.81|133.21|135.81|133.21|135.81|133.21|135.81|133.21|0
1632962160000|2021-09-30 00:36:00|135.74|133.14|135.71|133.11|135.74|133.14|135.71|133.11|0
1632962170000|2021-09-30 00:36:10|135.74|133.14|135.74|133.14|135.74|133.14|135.74|133.14|0
1632962190000|2021-09-30 00:36:30|135.81|133.21|135.88|133.28|135.88|133.28|135.81|133.21|0
1632962210000|2021-09-30 00:36:50|135.95|133.35|136.02|133.42|136.02|133.42|135.95|133.35|0
1632962220000|2021-09-30 00:37:00|135.95|133.35|136.02|133.42|136.02|133.42|135.95|133.35|0
1632962230000|2021-09-30 00:37:10|136.09|133.49|136.09|133.49|136.09|133.49|136.02|133.42|0
1632962240000|2021-09-30 00:37:20|136.05|133.45|136.16|133.56|136.16|133.56|136.05|133.45|0
1632962250000|2021-09-30 00:37:30|136.09|133.49|136.02|133.42|136.09|133.49|136.02|133.42|0
1632962260000|2021-09-30 00:37:40|135.95|133.35|135.95|133.35|135.95|133.35|135.95|133.35|0
1632962270000|2021-09-30 00:37:50|135.92|133.32|135.92|133.32|135.92|133.32|135.92|133.32|0
1632962280000|2021-09-30 00:38:00|135.81|133.21|135.81|133.21|135.81|133.21|135.81|133.21|0
1632962290000|2021-09-30 00:38:10|135.88|133.28|135.95|133.35|135.95|133.35|135.88|133.28|0
1632962300000|2021-09-30 00:38:20|136.02|133.42|136.02|133.42|136.02|133.42|136.02|133.42|0
1632962310000|2021-09-30 00:38:30|136.05|133.45|136.05|133.45|136.05|133.45|136.05|133.45|0
1632962320000|2021-09-30 00:38:40|136.02|133.42|136.09|133.49|136.16|133.56|136.02|133.42|0
1632962330000|2021-09-30 00:38:50|136.16|133.56|136.16|133.56|136.16|133.56|136.09|133.49|0
1632962340000|2021-09-30 00:39:00|136.23|133.63|136.09|133.49|136.23|133.63|136.09|133.49|0
1632962350000|2021-09-30 00:39:10|136.16|133.56|136.16|133.56|136.16|133.56|136.12|133.52|0
1632962360000|2021-09-30 00:39:20|136.09|133.49|136.12|133.52|136.12|133.52|136.09|133.49|0
1632962370000|2021-09-30 00:39:30|136.09|133.49|136.09|133.49|136.12|133.52|136.09|133.49|0
1632962380000|2021-09-30 00:39:40|136.05|133.45|135.88|133.28|136.09|133.49|135.88|133.28|0
1632962390000|2021-09-30 00:39:50|135.95|133.35|135.95|133.35|135.95|133.35|135.95|133.35|0
1632962400000|2021-09-30 00:40:00|136.02|133.42|136.02|133.42|136.02|133.42|136.02|133.42|0
1632962410000|2021-09-30 00:40:10|136.09|133.49|136.16|133.56|136.16|133.56|136.09|133.49|0
1632962420000|2021-09-30 00:40:20|136.09|133.49|136.09|133.49|136.09|133.49|136.09|133.49|0
1632962430000|2021-09-30 00:40:30|136.05|133.45|136.22|133.62|136.22|133.62|136.05|133.45|0
1632962440000|2021-09-30 00:40:40|136.16|133.56|136.16|133.56|136.16|133.56|136.16|133.56|0
1632962450000|2021-09-30 00:40:50|136.19|133.59|136.19|133.59|136.19|133.59|136.16|133.56|0
1632962460000|2021-09-30 00:41:00|136.16|133.56|136.09|133.49|136.16|133.56|136.09|133.49|0
1632962470000|2021-09-30 00:41:10|136.02|133.42|136.09|133.49|136.09|133.49|136.02|133.42|0
1632962500000|2021-09-30 00:41:40|136.02|133.42|135.98|133.38|136.02|133.42|135.95|133.35|0
1632962510000|2021-09-30 00:41:50|135.95|133.35|135.95|133.35|135.95|133.35|135.95|133.35|0
1632962520000|2021-09-30 00:42:00|136.02|133.42|136.15|133.55|136.15|133.55|135.95|133.35|0
1632962530000|2021-09-30 00:42:10|136.09|133.49|136.15|133.55|136.15|133.55|136.09|133.49|0
1632962550000|2021-09-30 00:42:30|136.09|133.49|136.09|133.49|136.15|133.55|136.09|133.49|0
1632962560000|2021-09-30 00:42:40|136.02|133.42|136.02|133.42|136.02|133.42|136.02|133.42|0
1632962570000|2021-09-30 00:42:50|135.95|133.35|136.05|133.45|136.05|133.45|135.95|133.35|0
1632962580000|2021-09-30 00:43:00|136.02|133.42|136.09|133.49|136.09|133.49|136.02|133.42|0
1632962590000|2021-09-30 00:43:10|136.05|133.45|136.15|133.55|136.15|133.55|136.05|133.45|0
1632962600000|2021-09-30 00:43:20|136.19|133.59|136.26|133.66|136.26|133.66|136.19|133.59|0
1632962610000|2021-09-30 00:43:30|136.29|133.69|136.15|133.55|136.29|133.69|136.15|133.55|0
1632962630000|2021-09-30 00:43:50|136.12|133.52|136.15|133.55|136.15|133.55|136.12|133.52|0
1632962640000|2021-09-30 00:44:00|136.08|133.48|136.08|133.48|136.08|133.48|136.08|133.48|0
1632962650000|2021-09-30 00:44:10|136.05|133.45|136.08|133.48|136.08|133.48|136.05|133.45|0
1632962660000|2021-09-30 00:44:20|136.02|133.42|135.95|133.35|136.02|133.42|135.95|133.35|0
1632962670000|2021-09-30 00:44:30|136.02|133.42|136.02|133.42|136.02|133.42|136.02|133.42|0
1632962680000|2021-09-30 00:44:40|135.95|133.35|136.02|133.42|136.02|133.42|135.95|133.35|0
1632962700000|2021-09-30 00:45:00|135.95|133.35|135.95|133.35|135.95|133.35|135.95|133.35|0
1632962710000|2021-09-30 00:45:10|135.88|133.28|135.81|133.21|135.88|133.28|135.81|133.21|0
1632962720000|2021-09-30 00:45:20|135.74|133.14|135.74|133.14|135.74|133.14|135.67|133.07|0
1632962730000|2021-09-30 00:45:30|135.81|133.21|135.81|133.21|135.81|133.21|135.81|133.21|0
1632962740000|2021-09-30 00:45:40|135.78|133.18|135.74|133.14|135.78|133.18|135.74|133.14|0
1632962750000|2021-09-30 00:45:50|135.67|133.07|135.6|133|135.67|133.07|135.6|133|0
1632962760000|2021-09-30 00:46:00|135.53|132.93|135.46|132.86|135.6|133|135.46|132.86|0
1632962770000|2021-09-30 00:46:10|135.53|132.93|135.53|132.93|135.53|132.93|135.53|132.93|0
1632962780000|2021-09-30 00:46:20|135.6|133|135.6|133|135.6|133|135.6|133|0
1632962800000|2021-09-30 00:46:40|135.53|132.93|135.6|133|135.6|133|135.53|132.93|0
1632962810000|2021-09-30 00:46:50|135.67|133.07|135.67|133.07|135.67|133.07|135.6|133|0
1632962820000|2021-09-30 00:47:00|135.6|133|135.6|133|135.67|133.07|135.6|133|0
1632962840000|2021-09-30 00:47:20|135.67|133.07|135.6|133|135.67|133.07|135.6|133|0
1632962850000|2021-09-30 00:47:30|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1632962860000|2021-09-30 00:47:40|135.74|133.14|135.74|133.14|135.77|133.17|135.74|133.14|0
1632962880000|2021-09-30 00:48:00|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1632962890000|2021-09-30 00:48:10|135.7|133.1|135.74|133.14|135.74|133.14|135.7|133.1|0
1632962900000|2021-09-30 00:48:20|135.81|133.21|135.88|133.28|135.88|133.28|135.77|133.17|0
1632962910000|2021-09-30 00:48:30|135.81|133.21|135.81|133.21|135.81|133.21|135.81|133.21|0
1632962920000|2021-09-30 00:48:40|135.84|133.24|135.81|133.21|135.84|133.24|135.81|133.21|0
1632962930000|2021-09-30 00:48:50|135.88|133.28|135.81|133.21|135.88|133.28|135.81|133.21|0
1632962940000|2021-09-30 00:49:00|135.74|133.14|135.74|133.14|135.74|133.14|135.74|133.14|0
1632962960000|2021-09-30 00:49:20|135.67|133.07|135.67|133.07|135.67|133.07|135.67|133.07|0
1632962970000|2021-09-30 00:49:30|135.6|133|135.53|132.93|135.6|133|135.53|132.93|0
1632962980000|2021-09-30 00:49:40|135.46|132.86|135.39|132.79|135.46|132.86|135.39|132.79|0
1632962990000|2021-09-30 00:49:50|135.46|132.86|135.46|132.86|135.46|132.86|135.46|132.86|0
1632963000000|2021-09-30 00:50:00|135.39|132.79|134.91|132.31|135.39|132.79|134.91|132.31|0
1632963010000|2021-09-30 00:50:10|134.98|132.38|134.98|132.38|134.98|132.38|134.91|132.31|0
1632963020000|2021-09-30 00:50:20|135.05|132.45|135.05|132.45|135.05|132.45|135.05|132.45|0
1632963030000|2021-09-30 00:50:30|135.12|132.52|135.12|132.52|135.12|132.52|135.12|132.52|0
1632963040000|2021-09-30 00:50:40|135.05|132.45|135.05|132.45|135.05|132.45|135.05|132.45|0
1632963050000|2021-09-30 00:50:50|135.02|132.42|135.05|132.45|135.05|132.45|135.02|132.42|0
1632963060000|2021-09-30 00:51:00|134.98|132.38|134.91|132.31|134.98|132.38|134.91|132.31|0
1632963070000|2021-09-30 00:51:10|134.84|132.24|134.84|132.24|134.84|132.24|134.84|132.24|0
1632963080000|2021-09-30 00:51:20|134.78|132.18|134.84|132.24|134.84|132.24|134.78|132.18|0
1632963090000|2021-09-30 00:51:30|134.88|132.28|134.91|132.31|134.91|132.31|134.84|132.24|0
1632963100000|2021-09-30 00:51:40|134.78|132.18|134.84|132.24|134.84|132.24|134.78|132.18|0
1632963120000|2021-09-30 00:52:00|134.77|132.17|134.84|132.24|134.84|132.24|134.77|132.17|0
1632963140000|2021-09-30 00:52:20|134.91|132.31|134.91|132.31|134.91|132.31|134.88|132.28|0
1632963150000|2021-09-30 00:52:30|134.88|132.28|134.88|132.28|134.88|132.28|134.88|132.28|0
1632963160000|2021-09-30 00:52:40|134.84|132.24|134.84|132.24|134.84|132.24|134.84|132.24|0
1632963170000|2021-09-30 00:52:50|134.91|132.31|134.91|132.31|134.98|132.38|134.88|132.28|0
1632963180000|2021-09-30 00:53:00|134.84|132.24|134.81|132.21|134.84|132.24|134.71|132.11|0
1632963190000|2021-09-30 00:53:10|134.77|132.17|134.77|132.17|134.77|132.17|134.71|132.11|0
1632963200000|2021-09-30 00:53:20|134.71|132.11|134.71|132.11|134.71|132.11|134.71|132.11|0
1632963210000|2021-09-30 00:53:30|134.77|132.17|134.84|132.24|134.84|132.24|134.77|132.17|0
1632963220000|2021-09-30 00:53:40|134.81|132.21|134.91|132.31|134.91|132.31|134.81|132.21|0
1632963230000|2021-09-30 00:53:50|134.84|132.24|134.91|132.31|134.91|132.31|134.84|132.24|0
1632963240000|2021-09-30 00:54:00|134.98|132.38|135.05|132.45|135.05|132.45|134.98|132.38|0
1632963250000|2021-09-30 00:54:10|135.12|132.52|135.05|132.45|135.12|132.52|135.05|132.45|0
1632963260000|2021-09-30 00:54:20|134.98|132.38|134.98|132.38|134.98|132.38|134.98|132.38|0
1632963280000|2021-09-30 00:54:40|135.01|132.41|135.05|132.45|135.05|132.45|135.01|132.41|0
1632963290000|2021-09-30 00:54:50|135.12|132.52|135.18|132.58|135.18|132.58|135.12|132.52|0
1632963300000|2021-09-30 00:55:00|135.25|132.65|135.32|132.72|135.32|132.72|135.25|132.65|0
1632963310000|2021-09-30 00:55:10|135.25|132.65|135.18|132.58|135.25|132.65|135.18|132.58|0
1632963320000|2021-09-30 00:55:20|135.22|132.62|135.22|132.62|135.22|132.62|135.18|132.58|0
1632963330000|2021-09-30 00:55:30|135.25|132.65|135.12|132.52|135.25|132.65|135.12|132.52|0
1632963340000|2021-09-30 00:55:40|135.18|132.58|135.25|132.65|135.25|132.65|135.18|132.58|0
1632963350000|2021-09-30 00:55:50|135.18|132.58|135.12|132.52|135.18|132.58|135.12|132.52|0
1632963360000|2021-09-30 00:56:00|135.25|132.65|135.18|132.58|135.32|132.72|135.18|132.58|0
1632963370000|2021-09-30 00:56:10|135.12|132.52|135.08|132.48|135.12|132.52|135.08|132.48|0
1632963380000|2021-09-30 00:56:20|135.12|132.52|134.98|132.38|135.12|132.52|134.98|132.38|0
1632963390000|2021-09-30 00:56:30|135.05|132.45|135.05|132.45|135.05|132.45|135.05|132.45|0
1632963400000|2021-09-30 00:56:40|134.98|132.38|135.05|132.45|135.05|132.45|134.98|132.38|0
1632963420000|2021-09-30 00:57:00|135.12|132.52|135.05|132.45|135.12|132.52|135.05|132.45|0
1632963430000|2021-09-30 00:57:10|135.11|132.51|135.11|132.51|135.11|132.51|135.11|132.51|0
1632963450000|2021-09-30 00:57:30|135.15|132.55|135.15|132.55|135.15|132.55|135.15|132.55|0
1632963460000|2021-09-30 00:57:40|135.18|132.58|135.18|132.58|135.18|132.58|135.18|132.58|0
1632963480000|2021-09-30 00:58:00|135.11|132.51|135.18|132.58|135.18|132.58|135.11|132.51|0
1632963520000|2021-09-30 00:58:40|135.29|132.69|135.18|132.58|135.29|132.69|135.18|132.58|0
1632963530000|2021-09-30 00:58:50|135.25|132.65|135.25|132.65|135.25|132.65|135.25|132.65|0
1632963540000|2021-09-30 00:59:00|135.32|132.72|135.25|132.65|135.32|132.72|135.25|132.65|0
1632963560000|2021-09-30 00:59:20|135.18|132.58|135.18|132.58|135.18|132.58|135.18|132.58|0
1632963580000|2021-09-30 00:59:40|135.11|132.51|135.18|132.58|135.18|132.58|135.11|132.51|0
1632963590000|2021-09-30 00:59:50|135.22|132.62|135.22|132.62|135.22|132.62|135.22|132.62|0
1632963600000|2021-09-30 01:00:00|135.25|132.65|135.25|132.65|135.25|132.65|135.18|132.58|0
1632963610000|2021-09-30 01:00:10|135.18|132.58|135.18|132.58|135.18|132.58|135.11|132.51|0
1632963620000|2021-09-30 01:00:20|135.22|132.62|135.32|132.72|135.32|132.72|135.22|132.62|0
1632963630000|2021-09-30 01:00:30|135.25|132.65|135.25|132.65|135.32|132.72|135.25|132.65|0
1632963640000|2021-09-30 01:00:40|135.29|132.69|135.25|132.65|135.32|132.72|135.25|132.65|0
1632963650000|2021-09-30 01:00:50|135.29|132.69|135.18|132.58|135.32|132.72|135.18|132.58|0
1632963660000|2021-09-30 01:01:00|135.11|132.51|135.18|132.58|135.18|132.58|135.11|132.51|0
1632963670000|2021-09-30 01:01:10|135.25|132.65|135.25|132.65|135.25|132.65|135.25|132.65|0
1632963680000|2021-09-30 01:01:20|135.32|132.72|135.32|132.72|135.39|132.79|135.32|132.72|0
1632963690000|2021-09-30 01:01:30|135.25|132.65|135.25|132.65|135.25|132.65|135.25|132.65|0
1632963700000|2021-09-30 01:01:40|135.18|132.58|135.25|132.65|135.25|132.65|135.18|132.58|0
1632963710000|2021-09-30 01:01:50|135.32|132.72|135.39|132.79|135.39|132.79|135.32|132.72|0
1632963720000|2021-09-30 01:02:00|135.32|132.72|135.32|132.72|135.32|132.72|135.32|132.72|0
1632963730000|2021-09-30 01:02:10|135.25|132.65|135.32|132.72|135.32|132.72|135.25|132.65|0
1632963740000|2021-09-30 01:02:20|135.25|132.65|135.25|132.65|135.25|132.65|135.25|132.65|0
1632963750000|2021-09-30 01:02:30|135.18|132.58|135.25|132.65|135.25|132.65|135.18|132.58|0
1632963760000|2021-09-30 01:02:40|135.39|132.79|135.32|132.72|135.39|132.79|135.32|132.72|0
1632963770000|2021-09-30 01:02:50|135.39|132.79|135.39|132.79|135.39|132.79|135.39|132.79|0
1632963780000|2021-09-30 01:03:00|135.35|132.75|135.39|132.79|135.39|132.79|135.32|132.72|0
1632963790000|2021-09-30 01:03:10|135.32|132.72|135.35|132.75|135.35|132.75|135.32|132.72|0
1632963800000|2021-09-30 01:03:20|135.32|132.72|135.32|132.72|135.32|132.72|135.32|132.72|0
1632963820000|2021-09-30 01:03:40|135.35|132.75|135.32|132.72|135.35|132.75|135.32|132.72|0
1632963830000|2021-09-30 01:03:50|135.39|132.79|135.32|132.72|135.39|132.79|135.32|132.72|0
1632963850000|2021-09-30 01:04:10|135.25|132.65|135.25|132.65|135.25|132.65|135.25|132.65|0
1632963870000|2021-09-30 01:04:30|135.32|132.72|135.32|132.72|135.32|132.72|135.32|132.72|0
1632963880000|2021-09-30 01:04:40|135.39|132.79|135.39|132.79|135.39|132.79|135.39|132.79|0
1632963890000|2021-09-30 01:04:50|135.35|132.75|135.45|132.85|135.45|132.85|135.35|132.75|0
1632963900000|2021-09-30 01:05:00|135.52|132.92|135.45|132.85|135.52|132.92|135.45|132.85|0
1632963910000|2021-09-30 01:05:10|135.39|132.79|135.39|132.79|135.39|132.79|135.39|132.79|0
1632963920000|2021-09-30 01:05:20|135.45|132.85|135.45|132.85|135.45|132.85|135.45|132.85|0
1632963930000|2021-09-30 01:05:30|135.39|132.79|135.52|132.92|135.52|132.92|135.39|132.79|0
1632963940000|2021-09-30 01:05:40|135.39|132.79|135.39|132.79|135.39|132.79|135.39|132.79|0
1632963950000|2021-09-30 01:05:50|135.52|132.92|135.66|133.06|135.66|133.06|135.52|132.92|0
1632963960000|2021-09-30 01:06:00|135.73|133.13|135.73|133.13|135.73|133.13|135.66|133.06|0
1632963970000|2021-09-30 01:06:10|135.66|133.06|135.73|133.13|135.73|133.13|135.66|133.06|0
1632963980000|2021-09-30 01:06:20|135.8|133.2|135.87|133.27|135.94|133.34|135.8|133.2|0
1632963990000|2021-09-30 01:06:30|135.8|133.2|135.76|133.16|135.8|133.2|135.73|133.13|0
1632964000000|2021-09-30 01:06:40|135.8|133.2|135.8|133.2|135.8|133.2|135.8|133.2|0
1632964020000|2021-09-30 01:07:00|135.73|133.13|135.73|133.13|135.73|133.13|135.73|133.13|0
1632964030000|2021-09-30 01:07:10|135.8|133.2|135.73|133.13|135.8|133.2|135.73|133.13|0
1632964050000|2021-09-30 01:07:30|135.66|133.06|135.66|133.06|135.73|133.13|135.66|133.06|0
1632964070000|2021-09-30 01:07:50|135.63|133.03|135.66|133.06|135.66|133.06|135.59|132.99|0
1632964080000|2021-09-30 01:08:00|135.73|133.13|135.73|133.13|135.73|133.13|135.73|133.13|0
1632964090000|2021-09-30 01:08:10|135.7|133.1|135.73|133.13|135.73|133.13|135.7|133.1|0
1632964100000|2021-09-30 01:08:20|135.66|133.06|135.52|132.92|135.66|133.06|135.52|132.92|0
1632964110000|2021-09-30 01:08:30|135.45|132.85|135.45|132.85|135.45|132.85|135.45|132.85|0
1632964120000|2021-09-30 01:08:40|135.38|132.78|135.35|132.75|135.38|132.78|135.35|132.75|0
1632964130000|2021-09-30 01:08:50|135.45|132.85|135.45|132.85|135.45|132.85|135.38|132.78|0
1632964140000|2021-09-30 01:09:00|135.38|132.78|135.31|132.71|135.38|132.78|135.31|132.71|0
1632964160000|2021-09-30 01:09:20|135.28|132.68|135.31|132.71|135.31|132.71|135.25|132.65|0
1632964170000|2021-09-30 01:09:30|135.38|132.78|135.38|132.78|135.38|132.78|135.38|132.78|0
1632964180000|2021-09-30 01:09:40|135.31|132.71|135.31|132.71|135.31|132.71|135.31|132.71|0
1632964210000|2021-09-30 01:10:10|135.38|132.78|135.25|132.65|135.38|132.78|135.25|132.65|0
1632964230000|2021-09-30 01:10:30|135.31|132.71|135.38|132.78|135.38|132.78|135.31|132.71|0
1632964240000|2021-09-30 01:10:40|135.45|132.85|135.42|132.82|135.45|132.85|135.42|132.82|0
1632964250000|2021-09-30 01:10:50|135.45|132.85|135.52|132.92|135.52|132.92|135.45|132.85|0
1632964260000|2021-09-30 01:11:00|135.45|132.85|135.45|132.85|135.49|132.89|135.45|132.85|0
1632964270000|2021-09-30 01:11:10|135.38|132.78|135.31|132.71|135.38|132.78|135.31|132.71|0
1632964280000|2021-09-30 01:11:20|135.38|132.78|135.38|132.78|135.38|132.78|135.38|132.78|0
1632964290000|2021-09-30 01:11:30|135.31|132.71|135.25|132.65|135.31|132.71|135.25|132.65|0
1632964300000|2021-09-30 01:11:40|135.21|132.61|135.21|132.61|135.21|132.61|135.21|132.61|0
1632964310000|2021-09-30 01:11:50|135.24|132.64|135.24|132.64|135.24|132.64|135.24|132.64|0
1632964320000|2021-09-30 01:12:00|135.21|132.61|135.11|132.51|135.21|132.61|135.11|132.51|0
1632964330000|2021-09-30 01:12:10|135.04|132.44|135.11|132.51|135.11|132.51|135.04|132.44|0
1632964340000|2021-09-30 01:12:20|135.18|132.58|135.18|132.58|135.18|132.58|135.18|132.58|0
1632964350000|2021-09-30 01:12:30|135.24|132.64|135.24|132.64|135.24|132.64|135.18|132.58|0
1632964360000|2021-09-30 01:12:40|135.11|132.51|135.18|132.58|135.18|132.58|135.11|132.51|0
1632964380000|2021-09-30 01:13:00|135.24|132.64|135.24|132.64|135.24|132.64|135.24|132.64|0
1632964390000|2021-09-30 01:13:10|135.31|132.71|135.31|132.71|135.31|132.71|135.24|132.64|0
1632964400000|2021-09-30 01:13:20|135.24|132.64|135.24|132.64|135.24|132.64|135.24|132.64|0
1632964410000|2021-09-30 01:13:30|135.21|132.61|135.11|132.51|135.21|132.61|135.11|132.51|0
1632964430000|2021-09-30 01:13:50|135.18|132.58|135.24|132.64|135.24|132.64|135.18|132.58|0
1632964440000|2021-09-30 01:14:00|135.18|132.58|135.24|132.64|135.24|132.64|135.18|132.58|0
1632964450000|2021-09-30 01:14:10|135.18|132.58|135.24|132.64|135.24|132.64|135.18|132.58|0
1632964460000|2021-09-30 01:14:20|135.18|132.58|135.24|132.64|135.24|132.64|135.18|132.58|0
1632964470000|2021-09-30 01:14:30|135.38|132.78|135.38|132.78|135.38|132.78|135.38|132.78|0
1632964500000|2021-09-30 01:15:00|135.52|132.92|135.38|132.78|135.52|132.92|135.38|132.78|0
1632964510000|2021-09-30 01:15:10|135.45|132.85|135.45|132.85|135.52|132.92|135.45|132.85|0
1632964520000|2021-09-30 01:15:20|135.49|132.89|135.45|132.85|135.49|132.89|135.38|132.78|0
1632964530000|2021-09-30 01:15:30|135.38|132.78|135.38|132.78|135.38|132.78|135.28|132.68|0
1632964540000|2021-09-30 01:15:40|135.31|132.71|135.31|132.71|135.31|132.71|135.31|132.71|0
1632964550000|2021-09-30 01:15:50|135.35|132.75|135.45|132.85|135.45|132.85|135.35|132.75|0
1632964560000|2021-09-30 01:16:00|135.38|132.78|135.31|132.71|135.38|132.78|135.31|132.71|0
1632964570000|2021-09-30 01:16:10|135.38|132.78|135.31|132.71|135.38|132.78|135.31|132.71|0
1632964590000|2021-09-30 01:16:30|135.38|132.78|135.35|132.75|135.38|132.78|135.35|132.75|0
1632964600000|2021-09-30 01:16:40|135.31|132.71|135.24|132.64|135.31|132.71|135.24|132.64|0
1632964610000|2021-09-30 01:16:50|135.17|132.57|135.21|132.61|135.21|132.61|135.17|132.57|0
1632964620000|2021-09-30 01:17:00|135.24|132.64|135.11|132.51|135.24|132.64|135.11|132.51|0
1632964630000|2021-09-30 01:17:10|135.17|132.57|135.17|132.57|135.17|132.57|135.17|132.57|0
1632964640000|2021-09-30 01:17:20|135.24|132.64|135.31|132.71|135.31|132.71|135.24|132.64|0
1632964650000|2021-09-30 01:17:30|135.24|132.64|135.31|132.71|135.31|132.71|135.24|132.64|0
1632964660000|2021-09-30 01:17:40|135.38|132.78|135.38|132.78|135.38|132.78|135.38|132.78|0
1632964670000|2021-09-30 01:17:50|135.31|132.71|135.38|132.78|135.38|132.78|135.31|132.71|0
1632964680000|2021-09-30 01:18:00|135.45|132.85|135.52|132.92|135.52|132.92|135.45|132.85|0
1632964690000|2021-09-30 01:18:10|135.59|132.99|135.52|132.92|135.59|132.99|135.52|132.92|0
1632964700000|2021-09-30 01:18:20|135.45|132.85|135.45|132.85|135.45|132.85|135.45|132.85|0
1632964710000|2021-09-30 01:18:30|135.48|132.88|135.52|132.92|135.52|132.92|135.48|132.88|0
1632964720000|2021-09-30 01:18:40|135.59|132.99|135.52|132.92|135.59|132.99|135.45|132.85|0
1632964740000|2021-09-30 01:19:00|135.45|132.85|135.52|132.92|135.52|132.92|135.45|132.85|0
1632964750000|2021-09-30 01:19:10|135.45|132.85|135.52|132.92|135.52|132.92|135.45|132.85|0
1632964760000|2021-09-30 01:19:20|135.45|132.85|135.45|132.85|135.45|132.85|135.45|132.85|0
1632964770000|2021-09-30 01:19:30|135.38|132.78|135.38|132.78|135.38|132.78|135.38|132.78|0
1632964780000|2021-09-30 01:19:40|135.31|132.71|135.45|132.85|135.45|132.85|135.31|132.71|0
1632964790000|2021-09-30 01:19:50|135.38|132.78|135.52|132.92|135.52|132.92|135.38|132.78|0
1632964800000|2021-09-30 01:20:00|135.58|132.98|135.52|132.92|135.58|132.98|135.52|132.92|0
1632964810000|2021-09-30 01:20:10|135.58|132.98|135.52|132.92|135.58|132.98|135.52|132.92|0
1632964830000|2021-09-30 01:20:30|135.58|132.98|135.58|132.98|135.58|132.98|135.55|132.95|0
1632964840000|2021-09-30 01:20:40|135.65|133.05|135.58|132.98|135.65|133.05|135.58|132.98|0
1632964850000|2021-09-30 01:20:50|135.52|132.92|135.52|132.92|135.52|132.92|135.45|132.85|0
1632964860000|2021-09-30 01:21:00|135.58|132.98|135.65|133.05|135.65|133.05|135.58|132.98|0
1632964870000|2021-09-30 01:21:10|135.72|133.12|135.72|133.12|135.72|133.12|135.72|133.12|0
1632964890000|2021-09-30 01:21:30|135.76|133.16|135.76|133.16|135.76|133.16|135.76|133.16|0
1632964900000|2021-09-30 01:21:40|135.79|133.19|135.72|133.12|135.79|133.19|135.72|133.12|0
1632964910000|2021-09-30 01:21:50|135.69|133.09|135.58|132.98|135.69|133.09|135.58|132.98|0
1632964920000|2021-09-30 01:22:00|135.62|133.02|135.65|133.05|135.65|133.05|135.62|133.02|0
1632964950000|2021-09-30 01:22:30|135.76|133.16|135.79|133.19|135.79|133.19|135.72|133.12|0
1632964960000|2021-09-30 01:22:40|135.86|133.26|135.79|133.19|135.86|133.26|135.79|133.19|0
1632964970000|2021-09-30 01:22:50|135.86|133.26|136|133.4|136|133.4|135.86|133.26|0
1632964980000|2021-09-30 01:23:00|135.96|133.36|135.86|133.26|135.96|133.36|135.86|133.26|0
1632964990000|2021-09-30 01:23:10|135.79|133.19|135.86|133.26|135.86|133.26|135.79|133.19|0
1632965000000|2021-09-30 01:23:20|135.89|133.29|135.86|133.26|135.89|133.29|135.86|133.26|0
1632965010000|2021-09-30 01:23:30|135.79|133.19|135.86|133.26|135.86|133.26|135.79|133.19|0
1632965020000|2021-09-30 01:23:40|135.93|133.33|135.79|133.19|135.93|133.33|135.79|133.19|0
1632965040000|2021-09-30 01:24:00|135.86|133.26|135.86|133.26|135.86|133.26|135.86|133.26|0
1632965050000|2021-09-30 01:24:10|135.93|133.33|135.79|133.19|135.93|133.33|135.79|133.19|0
1632965060000|2021-09-30 01:24:20|135.86|133.26|135.86|133.26|135.86|133.26|135.86|133.26|0
1632965070000|2021-09-30 01:24:30|135.93|133.33|135.86|133.26|135.93|133.33|135.86|133.26|0
1632965080000|2021-09-30 01:24:40|135.89|133.29|136|133.4|136|133.4|135.89|133.29|0
1632965090000|2021-09-30 01:24:50|136.06|133.46|136.06|133.46|136.13|133.53|136.06|133.46|0
1632965100000|2021-09-30 01:25:00|136.1|133.5|136.1|133.5|136.1|133.5|136.1|133.5|0
1632965110000|2021-09-30 01:25:10|136.06|133.46|136.03|133.43|136.06|133.46|136.03|133.43|0
1632965120000|2021-09-30 01:25:20|136|133.4|136|133.4|136.06|133.46|136|133.4|0
1632965130000|2021-09-30 01:25:30|136.06|133.46|136.06|133.46|136.06|133.46|136.06|133.46|0
1632965140000|2021-09-30 01:25:40|136.13|133.53|136.06|133.46|136.13|133.53|136.06|133.46|0
1632965150000|2021-09-30 01:25:50|135.99|133.39|135.99|133.39|135.99|133.39|135.99|133.39|0
1632965160000|2021-09-30 01:26:00|136.06|133.46|136.13|133.53|136.13|133.53|136.06|133.46|0
1632965170000|2021-09-30 01:26:10|136.06|133.46|135.99|133.39|136.06|133.46|135.99|133.39|0
1632965180000|2021-09-30 01:26:20|136.06|133.46|136.06|133.46|136.06|133.46|136.06|133.46|0
1632965190000|2021-09-30 01:26:30|136.13|133.53|136.06|133.46|136.13|133.53|136.06|133.46|0
1632965200000|2021-09-30 01:26:40|135.99|133.39|136.06|133.46|136.06|133.46|135.99|133.39|0
1632965210000|2021-09-30 01:26:50|135.99|133.39|135.99|133.39|135.99|133.39|135.99|133.39|0
1632965220000|2021-09-30 01:27:00|135.93|133.33|135.86|133.26|135.93|133.33|135.86|133.26|0
1632965230000|2021-09-30 01:27:10|135.82|133.22|135.79|133.19|135.86|133.26|135.79|133.19|0
1632965240000|2021-09-30 01:27:20|135.86|133.26|135.86|133.26|135.86|133.26|135.86|133.26|0
1632965250000|2021-09-30 01:27:30|135.93|133.33|135.86|133.26|135.93|133.33|135.86|133.26|0
1632965260000|2021-09-30 01:27:40|135.93|133.33|135.93|133.33|135.99|133.39|135.93|133.33|0
1632965270000|2021-09-30 01:27:50|135.92|133.32|135.92|133.32|135.99|133.39|135.92|133.32|0
1632965290000|2021-09-30 01:28:10|135.99|133.39|136.13|133.53|136.13|133.53|135.99|133.39|0
1632965300000|2021-09-30 01:28:20|136.2|133.6|136.27|133.67|136.27|133.67|136.2|133.6|0
1632965310000|2021-09-30 01:28:30|136.41|133.81|136.27|133.67|136.41|133.81|136.27|133.67|0
1632965320000|2021-09-30 01:28:40|136.2|133.6|136.2|133.6|136.2|133.6|136.2|133.6|0
1632965330000|2021-09-30 01:28:50|136.13|133.53|136.06|133.46|136.13|133.53|136.06|133.46|0
1632965340000|2021-09-30 01:29:00|135.99|133.39|136.06|133.46|136.06|133.46|135.99|133.39|0
1632965350000|2021-09-30 01:29:10|135.99|133.39|135.86|133.26|135.99|133.39|135.86|133.26|0
1632965360000|2021-09-30 01:29:20|135.79|133.19|135.65|133.05|135.79|133.19|135.65|133.05|0
1632965370000|2021-09-30 01:29:30|135.58|132.98|135.58|132.98|135.58|132.98|135.58|132.98|0
1632965380000|2021-09-30 01:29:40|135.51|132.91|135.44|132.84|135.51|132.91|135.44|132.84|0
1632965390000|2021-09-30 01:29:50|135.51|132.91|135.65|133.05|135.65|133.05|135.51|132.91|0
1632965400000|2021-09-30 01:30:00|135.68|133.08|135.58|132.98|135.72|133.12|135.58|132.98|0
1632965410000|2021-09-30 01:30:10|135.51|132.91|135.58|132.98|135.58|132.98|135.51|132.91|0
1632965420000|2021-09-30 01:30:20|135.51|132.91|135.51|132.91|135.51|132.91|135.51|132.91|0
1632965430000|2021-09-30 01:30:30|135.58|132.98|135.58|132.98|135.65|133.05|135.58|132.98|0
1632965440000|2021-09-30 01:30:40|135.51|132.91|135.58|132.98|135.58|132.98|135.51|132.91|0
1632965450000|2021-09-30 01:30:50|135.61|133.01|135.58|132.98|135.65|133.05|135.58|132.98|0
1632965460000|2021-09-30 01:31:00|135.51|132.91|135.58|132.98|135.58|132.98|135.51|132.91|0
1632965470000|2021-09-30 01:31:10|135.65|133.05|135.58|132.98|135.65|133.05|135.58|132.98|0
1632965480000|2021-09-30 01:31:20|135.65|133.05|135.72|133.12|135.72|133.12|135.65|133.05|0
1632965490000|2021-09-30 01:31:30|135.79|133.19|135.72|133.12|135.79|133.19|135.72|133.12|0
1632965500000|2021-09-30 01:31:40|135.79|133.19|135.79|133.19|135.79|133.19|135.79|133.19|0
1632965510000|2021-09-30 01:31:50|135.72|133.12|135.79|133.19|135.79|133.19|135.72|133.12|0
1632965520000|2021-09-30 01:32:00|135.85|133.25|135.85|133.25|135.85|133.25|135.85|133.25|0
1632965530000|2021-09-30 01:32:10|135.78|133.18|135.78|133.18|135.78|133.18|135.78|133.18|0
1632965540000|2021-09-30 01:32:20|135.85|133.25|135.85|133.25|135.85|133.25|135.85|133.25|0
1632965550000|2021-09-30 01:32:30|135.99|133.39|135.85|133.25|135.99|133.39|135.85|133.25|0
1632965560000|2021-09-30 01:32:40|135.92|133.32|135.92|133.32|135.92|133.32|135.92|133.32|0
1632965570000|2021-09-30 01:32:50|135.85|133.25|135.85|133.25|135.92|133.32|135.85|133.25|0
1632965580000|2021-09-30 01:33:00|135.89|133.29|135.99|133.39|135.99|133.39|135.89|133.29|0
1632965590000|2021-09-30 01:33:10|135.92|133.32|135.92|133.32|135.92|133.32|135.92|133.32|0
1632965600000|2021-09-30 01:33:20|135.85|133.25|135.65|133.05|135.85|133.25|135.65|133.05|0
1632965610000|2021-09-30 01:33:30|135.72|133.12|135.58|132.98|135.72|133.12|135.58|132.98|0
1632965620000|2021-09-30 01:33:40|135.65|133.05|135.65|133.05|135.65|133.05|135.61|133.01|0
1632965630000|2021-09-30 01:33:50|135.72|133.12|135.65|133.05|135.72|133.12|135.65|133.05|0
1632965640000|2021-09-30 01:34:00|135.58|132.98|135.58|132.98|135.65|133.05|135.58|132.98|0
1632965650000|2021-09-30 01:34:10|135.65|133.05|135.65|133.05|135.65|133.05|135.65|133.05|0
1632965660000|2021-09-30 01:34:20|135.72|133.12|135.65|133.05|135.72|133.12|135.65|133.05|0
1632965670000|2021-09-30 01:34:30|135.58|132.98|135.58|132.98|135.65|133.05|135.58|132.98|0
1632965680000|2021-09-30 01:34:40|135.65|133.05|135.58|132.98|135.65|133.05|135.58|132.98|0
1632965700000|2021-09-30 01:35:00|135.65|133.05|135.71|133.11|135.71|133.11|135.65|133.05|0
1632965710000|2021-09-30 01:35:10|135.78|133.18|135.92|133.32|135.92|133.32|135.78|133.18|0
1632965720000|2021-09-30 01:35:20|135.99|133.39|135.92|133.32|135.99|133.39|135.92|133.32|0
1632965730000|2021-09-30 01:35:30|135.99|133.39|135.99|133.39|135.99|133.39|135.99|133.39|0
1632965740000|2021-09-30 01:35:40|135.92|133.32|136.06|133.46|136.06|133.46|135.92|133.32|0
1632965750000|2021-09-30 01:35:50|135.99|133.39|135.99|133.39|135.99|133.39|135.99|133.39|0
1632965760000|2021-09-30 01:36:00|135.85|133.25|135.65|133.05|135.85|133.25|135.65|133.05|0
1632965770000|2021-09-30 01:36:10|135.54|132.94|135.51|132.91|135.58|132.98|135.51|132.91|0
1632965780000|2021-09-30 01:36:20|135.58|132.98|135.58|132.98|135.58|132.98|135.58|132.98|0
1632965790000|2021-09-30 01:36:30|135.51|132.91|135.51|132.91|135.51|132.91|135.51|132.91|0
1632965810000|2021-09-30 01:36:50|135.58|132.98|135.51|132.91|135.58|132.98|135.51|132.91|0
1632965820000|2021-09-30 01:37:00|135.37|132.77|135.44|132.84|135.44|132.84|135.3|132.7|0
1632965830000|2021-09-30 01:37:10|135.51|132.91|135.64|133.04|135.64|133.04|135.51|132.91|0
1632965840000|2021-09-30 01:37:20|135.58|132.98|135.58|132.98|135.58|132.98|135.58|132.98|0
1632965860000|2021-09-30 01:37:40|135.51|132.91|135.44|132.84|135.51|132.91|135.44|132.84|0
1632965870000|2021-09-30 01:37:50|135.51|132.91|135.44|132.84|135.51|132.91|135.44|132.84|0
1632965880000|2021-09-30 01:38:00|135.51|132.91|135.51|132.91|135.54|132.94|135.51|132.91|0
1632965890000|2021-09-30 01:38:10|135.58|132.98|135.58|132.98|135.64|133.04|135.58|132.98|0
1632965900000|2021-09-30 01:38:20|135.51|132.91|135.51|132.91|135.51|132.91|135.51|132.91|0
1632965910000|2021-09-30 01:38:30|135.44|132.84|135.44|132.84|135.44|132.84|135.37|132.77|0
1632965920000|2021-09-30 01:38:40|135.37|132.77|135.3|132.7|135.37|132.77|135.3|132.7|0
1632965930000|2021-09-30 01:38:50|135.37|132.77|135.37|132.77|135.37|132.77|135.34|132.74|0
1632965940000|2021-09-30 01:39:00|135.44|132.84|135.51|132.91|135.51|132.91|135.44|132.84|0
1632965950000|2021-09-30 01:39:10|135.44|132.84|135.57|132.97|135.57|132.97|135.44|132.84|0
1632965960000|2021-09-30 01:39:20|135.54|132.94|135.51|132.91|135.54|132.94|135.51|132.91|0
1632965970000|2021-09-30 01:39:30|135.44|132.84|135.47|132.87|135.47|132.87|135.44|132.84|0
1632965980000|2021-09-30 01:39:40|135.51|132.91|135.51|132.91|135.57|132.97|135.51|132.91|0
1632965990000|2021-09-30 01:39:50|135.57|132.97|135.44|132.84|135.57|132.97|135.44|132.84|0
1632966000000|2021-09-30 01:40:00|135.37|132.77|135.44|132.84|135.44|132.84|135.37|132.77|0
1632966010000|2021-09-30 01:40:10|135.47|132.87|135.47|132.87|135.51|132.91|135.44|132.84|0
1632966020000|2021-09-30 01:40:20|135.51|132.91|135.64|133.04|135.64|133.04|135.51|132.91|0
1632966030000|2021-09-30 01:40:30|135.61|133.01|135.64|133.04|135.71|133.11|135.61|133.01|0
1632966040000|2021-09-30 01:40:40|135.57|132.97|135.64|133.04|135.64|133.04|135.57|132.97|0
1632966050000|2021-09-30 01:40:50|135.57|132.97|135.64|133.04|135.64|133.04|135.57|132.97|0
1632966060000|2021-09-30 01:41:00|135.57|132.97|135.64|133.04|135.64|133.04|135.57|132.97|0
1632966070000|2021-09-30 01:41:10|135.71|133.11|135.71|133.11|135.71|133.11|135.71|133.11|0
1632966090000|2021-09-30 01:41:30|135.64|133.04|135.57|132.97|135.64|133.04|135.57|132.97|0
1632966100000|2021-09-30 01:41:40|135.51|132.91|135.5|132.9|135.57|132.97|135.5|132.9|0
1632966110000|2021-09-30 01:41:50|135.57|132.97|135.57|132.97|135.57|132.97|135.57|132.97|0
1632966120000|2021-09-30 01:42:00|135.64|133.04|135.71|133.11|135.71|133.11|135.64|133.04|0
1632966130000|2021-09-30 01:42:10|135.78|133.18|135.78|133.18|135.78|133.18|135.78|133.18|0
1632966140000|2021-09-30 01:42:20|135.85|133.25|135.85|133.25|135.85|133.25|135.85|133.25|0
1632966160000|2021-09-30 01:42:40|135.99|133.39|135.92|133.32|135.99|133.39|135.92|133.32|0
1632966180000|2021-09-30 01:43:00|136.06|133.46|135.99|133.39|136.06|133.46|135.99|133.39|0
1632966190000|2021-09-30 01:43:10|135.92|133.32|135.88|133.28|135.92|133.32|135.85|133.25|0
1632966200000|2021-09-30 01:43:20|135.92|133.32|135.85|133.25|135.92|133.32|135.85|133.25|0
1632966210000|2021-09-30 01:43:30|135.92|133.32|136.06|133.46|136.12|133.52|135.92|133.32|0
1632966220000|2021-09-30 01:43:40|136.09|133.49|136.19|133.59|136.19|133.59|136.09|133.49|0
1632966230000|2021-09-30 01:43:50|136.26|133.66|136.19|133.59|136.26|133.66|136.19|133.59|0
1632966240000|2021-09-30 01:44:00|136.12|133.52|136.12|133.52|136.12|133.52|136.12|133.52|0
1632966250000|2021-09-30 01:44:10|136.19|133.59|136.26|133.66|136.26|133.66|136.19|133.59|0
1632966260000|2021-09-30 01:44:20|136.23|133.63|136.19|133.59|136.23|133.63|136.19|133.59|0
1632966270000|2021-09-30 01:44:30|136.16|133.56|136.19|133.59|136.19|133.59|136.16|133.56|0
1632966280000|2021-09-30 01:44:40|136.16|133.56|136.02|133.42|136.16|133.56|136.02|133.42|0
1632966290000|2021-09-30 01:44:50|135.99|133.39|135.99|133.39|135.99|133.39|135.95|133.35|0
1632966300000|2021-09-30 01:45:00|135.95|133.35|135.85|133.25|135.95|133.35|135.85|133.25|0
1632966310000|2021-09-30 01:45:10|135.78|133.18|135.78|133.18|135.78|133.18|135.75|133.15|0
1632966320000|2021-09-30 01:45:20|135.75|133.15|135.78|133.18|135.78|133.18|135.75|133.15|0
1632966330000|2021-09-30 01:45:30|135.85|133.25|135.92|133.32|135.92|133.32|135.85|133.25|0
1632966340000|2021-09-30 01:45:40|135.85|133.25|135.78|133.18|135.85|133.25|135.78|133.18|0
1632966350000|2021-09-30 01:45:50|135.81|133.21|135.85|133.25|135.85|133.25|135.78|133.18|0
1632966360000|2021-09-30 01:46:00|135.78|133.18|135.85|133.25|135.85|133.25|135.78|133.18|0
1632966370000|2021-09-30 01:46:10|135.81|133.21|135.78|133.18|135.85|133.25|135.78|133.18|0
1632966380000|2021-09-30 01:46:20|135.85|133.25|135.85|133.25|135.85|133.25|135.85|133.25|0
1632966390000|2021-09-30 01:46:30|135.92|133.32|135.81|133.21|135.92|133.32|135.81|133.21|0
1632966400000|2021-09-30 01:46:40|135.85|133.25|135.74|133.14|135.85|133.25|135.74|133.14|0
1632966410000|2021-09-30 01:46:50|135.78|133.18|135.71|133.11|135.78|133.18|135.71|133.11|0
1632966420000|2021-09-30 01:47:00|135.64|133.04|135.5|132.9|135.64|133.04|135.5|132.9|0
1632966440000|2021-09-30 01:47:20|135.43|132.83|135.43|132.83|135.43|132.83|135.43|132.83|0
1632966450000|2021-09-30 01:47:30|135.36|132.76|135.36|132.76|135.36|132.76|135.36|132.76|0
1632966460000|2021-09-30 01:47:40|135.3|132.7|135.23|132.63|135.3|132.7|135.23|132.63|0
1632966480000|2021-09-30 01:48:00|135.3|132.7|135.23|132.63|135.3|132.7|135.23|132.63|0
1632966490000|2021-09-30 01:48:10|135.3|132.7|135.3|132.7|135.3|132.7|135.3|132.7|0
1632966500000|2021-09-30 01:48:20|135.26|132.66|135.23|132.63|135.3|132.7|135.23|132.63|0
1632966510000|2021-09-30 01:48:30|135.3|132.7|135.23|132.63|135.3|132.7|135.23|132.63|0
1632966520000|2021-09-30 01:48:40|135.16|132.56|135.09|132.49|135.19|132.59|135.09|132.49|0
1632966530000|2021-09-30 01:48:50|135.06|132.46|135.02|132.42|135.06|132.46|135.02|132.42|0
1632966540000|2021-09-30 01:49:00|135.09|132.49|134.95|132.35|135.09|132.49|134.95|132.35|0
1632966550000|2021-09-30 01:49:10|135.02|132.42|135.09|132.49|135.09|132.49|135.02|132.42|0
1632966560000|2021-09-30 01:49:20|135.02|132.42|135.02|132.42|135.06|132.46|135.02|132.42|0
1632966570000|2021-09-30 01:49:30|135.09|132.49|135.16|132.56|135.16|132.56|135.09|132.49|0
1632966590000|2021-09-30 01:49:50|135.09|132.49|135.09|132.49|135.09|132.49|135.09|132.49|0
1632966600000|2021-09-30 01:50:00|135.06|132.46|134.99|132.39|135.06|132.46|134.99|132.39|0
1632966610000|2021-09-30 01:50:10|135.02|132.42|135.06|132.46|135.09|132.49|135.02|132.42|0
1632966620000|2021-09-30 01:50:20|135.16|132.56|135.09|132.49|135.16|132.56|135.09|132.49|0
1632966630000|2021-09-30 01:50:30|135.16|132.56|135.23|132.63|135.23|132.63|135.16|132.56|0
1632966640000|2021-09-30 01:50:40|135.16|132.56|135.16|132.56|135.16|132.56|135.16|132.56|0
1632966650000|2021-09-30 01:50:50|135.12|132.52|135.16|132.56|135.16|132.56|135.12|132.52|0
1632966660000|2021-09-30 01:51:00|135.09|132.49|135.16|132.56|135.16|132.56|135.09|132.49|0
1632966670000|2021-09-30 01:51:10|135.19|132.59|135.23|132.63|135.23|132.63|135.19|132.59|0
1632966680000|2021-09-30 01:51:20|135.16|132.56|135.16|132.56|135.16|132.56|135.16|132.56|0
1632966700000|2021-09-30 01:51:40|135.09|132.49|135.02|132.42|135.16|132.56|135.02|132.42|0
1632966710000|2021-09-30 01:51:50|135.09|132.49|135.16|132.56|135.16|132.56|135.09|132.49|0
1632966720000|2021-09-30 01:52:00|135.23|132.63|135.19|132.59|135.23|132.63|135.19|132.59|0
1632966730000|2021-09-30 01:52:10|135.22|132.62|135.16|132.56|135.22|132.62|135.16|132.56|0
1632966740000|2021-09-30 01:52:20|135.09|132.49|135.02|132.42|135.09|132.49|135.02|132.42|0
1632966750000|2021-09-30 01:52:30|135.09|132.49|135.02|132.42|135.09|132.49|135.02|132.42|0
1632966760000|2021-09-30 01:52:40|135.05|132.45|135.09|132.49|135.09|132.49|135.02|132.42|0
1632966770000|2021-09-30 01:52:50|135.02|132.42|135.02|132.42|135.02|132.42|135.02|132.42|0
1632966780000|2021-09-30 01:53:00|134.88|132.28|134.78|132.18|134.88|132.28|134.78|132.18|0
1632966790000|2021-09-30 01:53:10|134.74|132.14|134.54|131.94|134.74|132.14|134.54|131.94|0
1632966810000|2021-09-30 01:53:30|134.61|132.01|134.61|132.01|134.61|132.01|134.54|131.94|0
1632966820000|2021-09-30 01:53:40|134.54|131.94|134.54|131.94|134.54|131.94|134.54|131.94|0
1632966830000|2021-09-30 01:53:50|134.47|131.87|134.47|131.87|134.47|131.87|134.47|131.87|0
1632966840000|2021-09-30 01:54:00|134.4|131.8|134.47|131.87|134.54|131.94|134.4|131.8|0
1632966850000|2021-09-30 01:54:10|134.54|131.94|134.54|131.94|134.54|131.94|134.47|131.87|0
1632966860000|2021-09-30 01:54:20|134.61|132.01|134.61|132.01|134.61|132.01|134.61|132.01|0
1632966870000|2021-09-30 01:54:30|134.54|131.94|134.54|131.94|134.54|131.94|134.54|131.94|0
1632966880000|2021-09-30 01:54:40|134.47|131.87|134.47|131.87|134.47|131.87|134.44|131.84|0
1632966890000|2021-09-30 01:54:50|134.4|131.8|134.4|131.8|134.44|131.84|134.4|131.8|0
1632966900000|2021-09-30 01:55:00|134.33|131.73|134.2|131.6|134.33|131.73|134.2|131.6|0
1632966910000|2021-09-30 01:55:10|134.27|131.67|134.27|131.67|134.27|131.67|134.27|131.67|0
1632966920000|2021-09-30 01:55:20|134.33|131.73|134.33|131.73|134.33|131.73|134.27|131.67|0
1632966930000|2021-09-30 01:55:30|134.27|131.67|133.99|131.39|134.27|131.67|133.99|131.39|0
1632966940000|2021-09-30 01:55:40|134.06|131.46|133.99|131.39|134.06|131.46|133.99|131.39|0
1632966950000|2021-09-30 01:55:50|134.06|131.46|134.06|131.46|134.06|131.46|134.06|131.46|0
1632966960000|2021-09-30 01:56:00|134.1|131.5|134.1|131.5|134.1|131.5|134.1|131.5|0
1632966970000|2021-09-30 01:56:10|134.13|131.53|134.06|131.46|134.13|131.53|134.06|131.46|0
1632966980000|2021-09-30 01:56:20|134.13|131.53|134.2|131.6|134.2|131.6|134.13|131.53|0
1632966990000|2021-09-30 01:56:30|134.13|131.53|134.2|131.6|134.2|131.6|134.13|131.53|0
1632967000000|2021-09-30 01:56:40|134.26|131.66|134.2|131.6|134.26|131.66|134.2|131.6|0
1632967010000|2021-09-30 01:56:50|134.13|131.53|134.2|131.6|134.2|131.6|134.13|131.53|0
1632967020000|2021-09-30 01:57:00|134.26|131.66|134.26|131.66|134.26|131.66|134.26|131.66|0
1632967030000|2021-09-30 01:57:10|134.2|131.6|134.2|131.6|134.2|131.6|134.2|131.6|0
1632967040000|2021-09-30 01:57:20|134.13|131.53|134.13|131.53|134.13|131.53|134.13|131.53|0
1632967050000|2021-09-30 01:57:30|134.06|131.46|134.06|131.46|134.06|131.46|134.06|131.46|0
1632967060000|2021-09-30 01:57:40|134.13|131.53|134.13|131.53|134.13|131.53|134.09|131.49|0
1632967070000|2021-09-30 01:57:50|133.99|131.39|133.99|131.39|133.99|131.39|133.92|131.32|0
1632967080000|2021-09-30 01:58:00|133.92|131.32|133.99|131.39|133.99|131.39|133.92|131.32|0
1632967100000|2021-09-30 01:58:20|134.06|131.46|134.06|131.46|134.06|131.46|134.06|131.46|0
1632967110000|2021-09-30 01:58:30|133.99|131.39|134.06|131.46|134.06|131.46|133.99|131.39|0
1632967120000|2021-09-30 01:58:40|134.13|131.53|134.13|131.53|134.13|131.53|134.06|131.46|0
1632967130000|2021-09-30 01:58:50|134.09|131.49|134.13|131.53|134.13|131.53|134.09|131.49|0
1632967140000|2021-09-30 01:59:00|134.2|131.6|134.2|131.6|134.2|131.6|134.13|131.53|0
1632967150000|2021-09-30 01:59:10|134.19|131.59|134.19|131.59|134.19|131.59|134.19|131.59|0
1632967160000|2021-09-30 01:59:20|134.26|131.66|134.23|131.63|134.26|131.66|134.19|131.59|0
1632967170000|2021-09-30 01:59:30|134.19|131.59|134.19|131.59|134.26|131.66|134.19|131.59|0
1632967180000|2021-09-30 01:59:40|134.23|131.63|134.19|131.59|134.23|131.63|134.19|131.59|0
1632967200000|2021-09-30 02:00:00|134.13|131.53|134.06|131.46|134.13|131.53|134.06|131.46|0
1632967210000|2021-09-30 02:00:10|134.13|131.53|134.19|131.59|134.19|131.59|134.13|131.53|0
1632967220000|2021-09-30 02:00:20|134.13|131.53|134.13|131.53|134.19|131.59|134.13|131.53|0
1632967230000|2021-09-30 02:00:30|134.19|131.59|134.19|131.59|134.19|131.59|134.19|131.59|0
1632967240000|2021-09-30 02:00:40|134.33|131.73|134.33|131.73|134.33|131.73|134.33|131.73|0
1632967260000|2021-09-30 02:01:00|134.4|131.8|134.4|131.8|134.4|131.8|134.4|131.8|0
1632967280000|2021-09-30 02:01:20|134.33|131.73|134.33|131.73|134.33|131.73|134.33|131.73|0
1632967290000|2021-09-30 02:01:30|134.26|131.66|134.19|131.59|134.26|131.66|134.19|131.59|0
1632967310000|2021-09-30 02:01:50|134.23|131.63|134.26|131.66|134.26|131.66|134.23|131.63|0
1632967320000|2021-09-30 02:02:00|134.33|131.73|134.19|131.59|134.33|131.73|134.19|131.59|0
1632967330000|2021-09-30 02:02:10|134.26|131.66|134.19|131.59|134.26|131.66|134.19|131.59|0
1632967340000|2021-09-30 02:02:20|134.26|131.66|134.23|131.63|134.26|131.66|134.23|131.63|0
1632967350000|2021-09-30 02:02:30|134.19|131.59|134.06|131.46|134.19|131.59|134.06|131.46|0
1632967370000|2021-09-30 02:02:50|133.99|131.39|133.99|131.39|133.99|131.39|133.99|131.39|0
1632967380000|2021-09-30 02:03:00|133.92|131.32|133.99|131.39|133.99|131.39|133.92|131.32|0
1632967400000|2021-09-30 02:03:20|133.92|131.32|133.99|131.39|133.99|131.39|133.92|131.32|0
1632967410000|2021-09-30 02:03:30|134.06|131.46|134.06|131.46|134.06|131.46|134.06|131.46|0
1632967420000|2021-09-30 02:03:40|134.02|131.42|134.09|131.49|134.09|131.49|134.02|131.42|0
1632967430000|2021-09-30 02:03:50|134.12|131.52|134.06|131.46|134.12|131.52|134.06|131.46|0
1632967440000|2021-09-30 02:04:00|134.12|131.52|134.12|131.52|134.12|131.52|134.06|131.46|0
1632967470000|2021-09-30 02:04:30|134.19|131.59|134.19|131.59|134.19|131.59|134.19|131.59|0
1632967480000|2021-09-30 02:04:40|134.16|131.56|134.12|131.52|134.16|131.56|134.12|131.52|0
1632967490000|2021-09-30 02:04:50|134.06|131.46|134.06|131.46|134.06|131.46|134.06|131.46|0
1632967500000|2021-09-30 02:05:00|134.12|131.52|134.12|131.52|134.12|131.52|134.09|131.49|0
1632967510000|2021-09-30 02:05:10|134.19|131.59|134.19|131.59|134.19|131.59|134.19|131.59|0
1632967520000|2021-09-30 02:05:20|134.26|131.66|134.26|131.66|134.26|131.66|134.26|131.66|0
1632967530000|2021-09-30 02:05:30|134.23|131.63|134.19|131.59|134.23|131.63|134.19|131.59|0
1632967550000|2021-09-30 02:05:50|134.12|131.52|134.12|131.52|134.12|131.52|134.12|131.52|0
1632967560000|2021-09-30 02:06:00|134.19|131.59|134.19|131.59|134.19|131.59|134.19|131.59|0
1632967570000|2021-09-30 02:06:10|134.12|131.52|134.19|131.59|134.19|131.59|134.12|131.52|0
1632967580000|2021-09-30 02:06:20|134.12|131.52|134.06|131.46|134.12|131.52|134.06|131.46|0
1632967590000|2021-09-30 02:06:30|134.05|131.45|134.05|131.45|134.05|131.45|134.05|131.45|0
1632967600000|2021-09-30 02:06:40|133.99|131.39|133.99|131.39|133.99|131.39|133.99|131.39|0
1632967610000|2021-09-30 02:06:50|133.92|131.32|133.95|131.35|133.95|131.35|133.92|131.32|0
1632967620000|2021-09-30 02:07:00|133.92|131.32|133.92|131.32|133.92|131.32|133.85|131.25|0
1632967650000|2021-09-30 02:07:30|133.99|131.39|133.92|131.32|133.99|131.39|133.92|131.32|0
1632967660000|2021-09-30 02:07:40|133.99|131.39|133.92|131.32|133.99|131.39|133.92|131.32|0
1632967670000|2021-09-30 02:07:50|133.95|131.35|133.85|131.25|133.99|131.39|133.85|131.25|0
1632967680000|2021-09-30 02:08:00|133.89|131.29|133.92|131.32|133.92|131.32|133.89|131.29|0
1632967690000|2021-09-30 02:08:10|133.85|131.25|133.85|131.25|133.85|131.25|133.85|131.25|0
1632967700000|2021-09-30 02:08:20|133.92|131.32|133.92|131.32|133.92|131.32|133.92|131.32|0
1632967710000|2021-09-30 02:08:30|133.99|131.39|133.99|131.39|133.99|131.39|133.99|131.39|0
1632967730000|2021-09-30 02:08:50|134.05|131.45|134.05|131.45|134.05|131.45|134.05|131.45|0
1632967750000|2021-09-30 02:09:10|134.09|131.49|134.19|131.59|134.19|131.59|134.09|131.49|0
1632967760000|2021-09-30 02:09:20|134.12|131.52|134.12|131.52|134.12|131.52|134.12|131.52|0
1632967780000|2021-09-30 02:09:40|134.19|131.59|134.26|131.66|134.26|131.66|134.19|131.59|0
1632967790000|2021-09-30 02:09:50|134.19|131.59|134.19|131.59|134.19|131.59|134.19|131.59|0
1632967800000|2021-09-30 02:10:00|134.12|131.52|134.12|131.52|134.16|131.56|134.12|131.52|0
1632967810000|2021-09-30 02:10:10|134.05|131.45|134.05|131.45|134.05|131.45|134.05|131.45|0
1632967820000|2021-09-30 02:10:20|133.98|131.38|134.05|131.45|134.05|131.45|133.98|131.38|0
1632967830000|2021-09-30 02:10:30|134.19|131.59|134.19|131.59|134.19|131.59|134.19|131.59|0
1632967840000|2021-09-30 02:10:40|134.26|131.66|134.19|131.59|134.26|131.66|134.19|131.59|0
1632967860000|2021-09-30 02:11:00|134.26|131.66|134.19|131.59|134.26|131.66|134.19|131.59|0
1632967870000|2021-09-30 02:11:10|134.12|131.52|134.19|131.59|134.19|131.59|134.12|131.52|0
1632967880000|2021-09-30 02:11:20|134.16|131.56|134.16|131.56|134.16|131.56|134.16|131.56|0
1632967890000|2021-09-30 02:11:30|134.19|131.59|134.26|131.66|134.26|131.66|134.19|131.59|0
1632967900000|2021-09-30 02:11:40|134.19|131.59|134.19|131.59|134.19|131.59|134.19|131.59|0
1632967920000|2021-09-30 02:12:00|134.26|131.66|134.19|131.59|134.26|131.66|134.19|131.59|0
1632967930000|2021-09-30 02:12:10|134.12|131.52|134.12|131.52|134.12|131.52|134.12|131.52|0
1632967940000|2021-09-30 02:12:20|134.16|131.56|134.12|131.52|134.19|131.59|134.12|131.52|0
1632967950000|2021-09-30 02:12:30|134.05|131.45|134.05|131.45|134.05|131.45|134.05|131.45|0
1632967960000|2021-09-30 02:12:40|134.09|131.49|134.12|131.52|134.12|131.52|134.09|131.49|0
1632967980000|2021-09-30 02:13:00|134.19|131.59|134.26|131.66|134.26|131.66|134.19|131.59|0
1632968000000|2021-09-30 02:13:20|134.22|131.62|134.26|131.66|134.26|131.66|134.22|131.62|0
1632968010000|2021-09-30 02:13:30|134.19|131.59|134.19|131.59|134.19|131.59|134.19|131.59|0
1632968030000|2021-09-30 02:13:50|134.16|131.56|134.12|131.52|134.16|131.56|134.12|131.52|0
1632968040000|2021-09-30 02:14:00|134.19|131.59|134.15|131.55|134.19|131.59|134.15|131.55|0
1632968050000|2021-09-30 02:14:10|134.12|131.52|134.19|131.59|134.19|131.59|134.12|131.52|0
1632968060000|2021-09-30 02:14:20|134.15|131.55|134.12|131.52|134.15|131.55|134.12|131.52|0
1632968070000|2021-09-30 02:14:30|134.05|131.45|134.12|131.52|134.12|131.52|134.02|131.42|0
1632968080000|2021-09-30 02:14:40|134.05|131.45|134.05|131.45|134.05|131.45|134.05|131.45|0
1632968100000|2021-09-30 02:15:00|134.12|131.52|134.05|131.45|134.12|131.52|134.05|131.45|0
1632968110000|2021-09-30 02:15:10|133.98|131.38|133.98|131.38|133.98|131.38|133.98|131.38|0
1632968120000|2021-09-30 02:15:20|133.95|131.35|133.95|131.35|133.95|131.35|133.95|131.35|0
1632968130000|2021-09-30 02:15:30|133.91|131.31|133.98|131.38|133.98|131.38|133.91|131.31|0
1632968140000|2021-09-30 02:15:40|134.05|131.45|133.98|131.38|134.05|131.45|133.98|131.38|0
1632968150000|2021-09-30 02:15:50|133.91|131.31|133.95|131.35|133.98|131.38|133.91|131.31|0
1632968160000|2021-09-30 02:16:00|133.98|131.38|133.91|131.31|133.98|131.38|133.91|131.31|0
1632968170000|2021-09-30 02:16:10|133.85|131.25|133.78|131.18|133.85|131.25|133.78|131.18|0
1632968200000|2021-09-30 02:16:40|133.85|131.25|133.85|131.25|133.85|131.25|133.78|131.18|0
1632968210000|2021-09-30 02:16:50|133.78|131.18|133.64|131.04|133.78|131.18|133.64|131.04|0
1632968220000|2021-09-30 02:17:00|133.57|130.97|133.57|130.97|133.57|130.97|133.57|130.97|0
1632968240000|2021-09-30 02:17:20|133.54|130.94|133.57|130.97|133.57|130.97|133.54|130.94|0
1632968250000|2021-09-30 02:17:30|133.64|131.04|133.64|131.04|133.64|131.04|133.64|131.04|0
1632968260000|2021-09-30 02:17:40|133.57|130.97|133.57|130.97|133.57|130.97|133.57|130.97|0
1632968280000|2021-09-30 02:18:00|133.64|131.04|133.64|131.04|133.64|131.04|133.64|131.04|0
1632968310000|2021-09-30 02:18:30|133.61|131.01|133.57|130.97|133.61|131.01|133.57|130.97|0
1632968320000|2021-09-30 02:18:40|133.44|130.84|133.44|130.84|133.44|130.84|133.44|130.84|0
1632968340000|2021-09-30 02:19:00|133.5|130.9|133.5|130.9|133.5|130.9|133.5|130.9|0
1632968350000|2021-09-30 02:19:10|133.44|130.84|133.44|130.84|133.44|130.84|133.44|130.84|0
1632968360000|2021-09-30 02:19:20|133.5|130.9|133.5|130.9|133.5|130.9|133.5|130.9|0
1632968380000|2021-09-30 02:19:40|133.57|130.97|133.57|130.97|133.57|130.97|133.57|130.97|0
1632968390000|2021-09-30 02:19:50|133.61|131.01|133.57|130.97|133.61|131.01|133.57|130.97|0
1632968400000|2021-09-30 02:20:00|133.64|131.04|133.64|131.04|133.64|131.04|133.64|131.04|0
1632968420000|2021-09-30 02:20:20|133.57|130.97|133.64|131.04|133.64|131.04|133.57|130.97|0
1632968440000|2021-09-30 02:20:40|133.57|130.97|133.57|130.97|133.61|131.01|133.57|130.97|0
1632968450000|2021-09-30 02:20:50|133.5|130.9|133.5|130.9|133.5|130.9|133.5|130.9|0
1632968460000|2021-09-30 02:21:00|133.44|130.84|133.44|130.84|133.44|130.84|133.44|130.84|0
1632968470000|2021-09-30 02:21:10|133.47|130.87|133.5|130.9|133.5|130.9|133.47|130.87|0
1632968480000|2021-09-30 02:21:20|133.57|130.97|133.64|131.04|133.64|131.04|133.57|130.97|0
1632968500000|2021-09-30 02:21:40|133.57|130.97|133.57|130.97|133.57|130.97|133.57|130.97|0
1632968510000|2021-09-30 02:21:50|133.5|130.9|133.57|130.97|133.57|130.97|133.5|130.9|0
1632968520000|2021-09-30 02:22:00|133.5|130.9|133.5|130.9|133.5|130.9|133.5|130.9|0
1632968530000|2021-09-30 02:22:10|133.43|130.83|133.43|130.83|133.43|130.83|133.43|130.83|0
1632968540000|2021-09-30 02:22:20|133.47|130.87|133.43|130.83|133.47|130.87|133.43|130.83|0
1632968550000|2021-09-30 02:22:30|133.5|130.9|133.57|130.97|133.57|130.97|133.5|130.9|0
1632968570000|2021-09-30 02:22:50|133.64|131.04|133.64|131.04|133.64|131.04|133.64|131.04|0
1632968580000|2021-09-30 02:23:00|133.57|130.97|133.57|130.97|133.64|131.04|133.57|130.97|0
1632968590000|2021-09-30 02:23:10|133.54|130.94|133.57|130.97|133.57|130.97|133.54|130.94|0
1632968600000|2021-09-30 02:23:20|133.64|131.04|133.57|130.97|133.64|131.04|133.57|130.97|0
1632968630000|2021-09-30 02:23:50|133.54|130.94|133.5|130.9|133.57|130.97|133.5|130.9|0
1632968640000|2021-09-30 02:24:00|133.54|130.94|133.57|130.97|133.64|131.04|133.54|130.94|0
1632968650000|2021-09-30 02:24:10|133.61|131.01|133.57|130.97|133.61|131.01|133.57|130.97|0
1632968660000|2021-09-30 02:24:20|133.64|131.04|133.64|131.04|133.64|131.04|133.64|131.04|0
1632968670000|2021-09-30 02:24:30|133.71|131.11|133.64|131.04|133.71|131.11|133.64|131.04|0
1632968680000|2021-09-30 02:24:40|133.67|131.07|133.67|131.07|133.71|131.11|133.67|131.07|0
1632968690000|2021-09-30 02:24:50|133.71|131.11|133.71|131.11|133.71|131.11|133.71|131.11|0
1632968700000|2021-09-30 02:25:00|133.64|131.04|133.5|130.9|133.64|131.04|133.5|130.9|0
1632968710000|2021-09-30 02:25:10|133.57|130.97|133.5|130.9|133.57|130.97|133.5|130.9|0
1632968730000|2021-09-30 02:25:30|133.57|130.97|133.57|130.97|133.57|130.97|133.57|130.97|0
1632968740000|2021-09-30 02:25:40|132.55|129.95|132.58|129.98|132.58|129.98|132.55|129.95|0
1632968750000|2021-09-30 02:25:50|132.51|129.91|132.51|129.91|132.51|129.91|132.51|129.91|0
1632968770000|2021-09-30 02:26:10|132.45|129.85|132.45|129.85|132.45|129.85|132.45|129.85|0
1632968800000|2021-09-30 02:26:40|132.41|129.81|132.45|129.85|132.45|129.85|132.41|129.81|0
1632968810000|2021-09-30 02:26:50|132.41|129.81|132.45|129.85|132.45|129.85|132.41|129.81|0
1632968820000|2021-09-30 02:27:00|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1632968830000|2021-09-30 02:27:10|132.45|129.85|132.38|129.78|132.45|129.85|132.38|129.78|0
1632968850000|2021-09-30 02:27:30|132.35|129.75|132.35|129.75|132.35|129.75|132.35|129.75|0
1632968860000|2021-09-30 02:27:40|132.31|129.71|132.31|129.71|132.31|129.71|132.31|129.71|0
1632968870000|2021-09-30 02:27:50|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1632968890000|2021-09-30 02:28:10|132.45|129.85|132.51|129.91|132.51|129.91|132.45|129.85|0
1632968900000|2021-09-30 02:28:20|132.58|129.98|132.58|129.98|132.58|129.98|132.58|129.98|0
1632968910000|2021-09-30 02:28:30|132.51|129.91|132.58|129.98|132.58|129.98|132.51|129.91|0
1632968940000|2021-09-30 02:29:00|132.51|129.91|132.45|129.85|132.51|129.91|132.45|129.85|0
1632968970000|2021-09-30 02:29:30|132.51|129.91|132.51|129.91|132.51|129.91|132.51|129.91|0
1632968980000|2021-09-30 02:29:40|132.45|129.85|132.51|129.91|132.51|129.91|132.45|129.85|0
1632968990000|2021-09-30 02:29:50|132.45|129.85|132.51|129.91|132.51|129.91|132.45|129.85|0
1632969000000|2021-09-30 02:30:00|132.58|129.98|132.58|129.98|132.65|130.05|132.58|129.98|0
1632969010000|2021-09-30 02:30:10|132.65|130.05|132.72|130.12|132.72|130.12|132.65|130.05|0
1632969020000|2021-09-30 02:30:20|132.65|130.05|132.72|130.12|132.72|130.12|132.65|130.05|0
1632969030000|2021-09-30 02:30:30|132.65|130.05|132.72|130.12|132.72|130.12|132.65|130.05|0
1632969050000|2021-09-30 02:30:50|132.65|130.05|132.65|130.05|132.65|130.05|132.65|130.05|0
1632969060000|2021-09-30 02:31:00|132.72|130.12|132.72|130.12|132.72|130.12|132.72|130.12|0
1632969070000|2021-09-30 02:31:10|132.78|130.18|132.85|130.25|132.85|130.25|132.78|130.18|0
1632969080000|2021-09-30 02:31:20|132.78|130.18|132.82|130.22|132.82|130.22|132.78|130.18|0
1632969090000|2021-09-30 02:31:30|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1632969100000|2021-09-30 02:31:40|132.78|130.18|132.85|130.25|132.85|130.25|132.78|130.18|0
1632969120000|2021-09-30 02:32:00|132.78|130.18|132.78|130.18|132.78|130.18|132.78|130.18|0
1632969130000|2021-09-30 02:32:10|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1632969150000|2021-09-30 02:32:30|132.78|130.18|132.78|130.18|132.78|130.18|132.78|130.18|0
1632969160000|2021-09-30 02:32:40|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1632969200000|2021-09-30 02:33:20|132.92|130.32|132.85|130.25|132.92|130.32|132.85|130.25|0
1632969220000|2021-09-30 02:33:40|132.92|130.32|132.92|130.32|132.92|130.32|132.92|130.32|0
1632969230000|2021-09-30 02:33:50|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1632969240000|2021-09-30 02:34:00|132.89|130.29|132.85|130.25|132.92|130.32|132.85|130.25|0
1632969250000|2021-09-30 02:34:10|132.92|130.32|132.92|130.32|132.92|130.32|132.92|130.32|0
1632969260000|2021-09-30 02:34:20|132.85|130.25|132.92|130.32|132.92|130.32|132.85|130.25|0
1632969270000|2021-09-30 02:34:30|132.99|130.39|133.05|130.45|133.05|130.45|132.99|130.39|0
1632969280000|2021-09-30 02:34:40|132.99|130.39|132.99|130.39|132.99|130.39|132.99|130.39|0
1632969290000|2021-09-30 02:34:50|133.05|130.45|133.05|130.45|133.05|130.45|133.05|130.45|0
1632969300000|2021-09-30 02:35:00|133.09|130.49|133.12|130.52|133.12|130.52|133.09|130.49|0
1632969310000|2021-09-30 02:35:10|133.05|130.45|132.99|130.39|133.05|130.45|132.99|130.39|0
1632969330000|2021-09-30 02:35:30|132.92|130.32|132.92|130.32|132.92|130.32|132.92|130.32|0
1632969340000|2021-09-30 02:35:40|132.99|130.39|132.99|130.39|132.99|130.39|132.99|130.39|0
1632969350000|2021-09-30 02:35:50|132.92|130.32|132.99|130.39|132.99|130.39|132.92|130.32|0
1632969370000|2021-09-30 02:36:10|132.95|130.35|132.95|130.35|132.95|130.35|132.95|130.35|0
1632969380000|2021-09-30 02:36:20|132.98|130.38|132.98|130.38|132.98|130.38|132.98|130.38|0
1632969410000|2021-09-30 02:36:50|133.05|130.45|133.05|130.45|133.05|130.45|133.05|130.45|0
1632969420000|2021-09-30 02:37:00|133.09|130.49|133.12|130.52|133.12|130.52|133.09|130.49|0
1632969460000|2021-09-30 02:37:40|133.09|130.49|132.98|130.38|133.09|130.49|132.98|130.38|0
1632969470000|2021-09-30 02:37:50|132.92|130.32|132.92|130.32|132.92|130.32|132.92|130.32|0
1632969490000|2021-09-30 02:38:10|132.88|130.28|132.92|130.32|132.92|130.32|132.88|130.28|0
1632969520000|2021-09-30 02:38:40|132.98|130.38|132.95|130.35|132.98|130.38|132.95|130.35|0
1632969530000|2021-09-30 02:38:50|132.98|130.38|132.92|130.32|132.98|130.38|132.92|130.32|0
1632969540000|2021-09-30 02:39:00|132.98|130.38|132.85|130.25|132.98|130.38|132.85|130.25|0
1632969560000|2021-09-30 02:39:20|132.92|130.32|132.85|130.25|132.92|130.32|132.85|130.25|0
1632969570000|2021-09-30 02:39:30|132.92|130.32|132.85|130.25|132.92|130.32|132.85|130.25|0
1632969580000|2021-09-30 02:39:40|132.92|130.32|132.92|130.32|132.92|130.32|132.92|130.32|0
1632969590000|2021-09-30 02:39:50|132.85|130.25|132.92|130.32|132.92|130.32|132.85|130.25|0
1632969600000|2021-09-30 02:40:00|132.85|130.25|132.92|130.32|132.92|130.32|132.85|130.25|0
1632969610000|2021-09-30 02:40:10|132.85|130.25|132.85|130.25|132.88|130.28|132.85|130.25|0
1632969620000|2021-09-30 02:40:20|132.92|130.32|132.92|130.32|132.92|130.32|132.85|130.25|0
1632969630000|2021-09-30 02:40:30|132.91|130.31|132.91|130.31|132.91|130.31|132.91|130.31|0
1632969640000|2021-09-30 02:40:40|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1632969650000|2021-09-30 02:40:50|132.78|130.18|132.78|130.18|132.78|130.18|132.78|130.18|0
1632969660000|2021-09-30 02:41:00|132.75|130.15|132.75|130.15|132.75|130.15|132.75|130.15|0
1632969670000|2021-09-30 02:41:10|132.78|130.18|132.78|130.18|132.85|130.25|132.78|130.18|0
1632969690000|2021-09-30 02:41:30|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1632969700000|2021-09-30 02:41:40|132.78|130.18|132.78|130.18|132.78|130.18|132.78|130.18|0
1632969710000|2021-09-30 02:41:50|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1632969720000|2021-09-30 02:42:00|132.88|130.28|132.91|130.31|132.91|130.31|132.88|130.28|0
1632969740000|2021-09-30 02:42:20|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1632969760000|2021-09-30 02:42:40|132.78|130.18|132.85|130.25|132.85|130.25|132.78|130.18|0
1632969770000|2021-09-30 02:42:50|132.81|130.21|132.78|130.18|132.81|130.21|132.78|130.18|0
1632969780000|2021-09-30 02:43:00|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1632969800000|2021-09-30 02:43:20|132.64|130.04|132.57|129.97|132.64|130.04|132.57|129.97|0
1632969810000|2021-09-30 02:43:30|132.64|130.04|132.57|129.97|132.64|130.04|132.57|129.97|0
1632969820000|2021-09-30 02:43:40|132.54|129.94|132.54|129.94|132.54|129.94|132.54|129.94|0
1632969830000|2021-09-30 02:43:50|132.57|129.97|132.57|129.97|132.57|129.97|132.57|129.97|0
1632969850000|2021-09-30 02:44:10|132.64|130.04|132.64|130.04|132.64|130.04|132.64|130.04|0
1632969860000|2021-09-30 02:44:20|132.57|129.97|132.64|130.04|132.64|130.04|132.57|129.97|0
1632969880000|2021-09-30 02:44:40|132.68|130.08|132.68|130.08|132.68|130.08|132.68|130.08|0
1632969890000|2021-09-30 02:44:50|132.64|130.04|132.64|130.04|132.71|130.11|132.64|130.04|0
1632969900000|2021-09-30 02:45:00|132.57|129.97|132.64|130.04|132.64|130.04|132.57|129.97|0
1632969910000|2021-09-30 02:45:10|132.57|129.97|132.57|129.97|132.64|130.04|132.57|129.97|0
1632969920000|2021-09-30 02:45:20|132.54|129.94|132.54|129.94|132.54|129.94|132.54|129.94|0
1632969930000|2021-09-30 02:45:30|132.57|129.97|132.57|129.97|132.57|129.97|132.57|129.97|0
1632969940000|2021-09-30 02:45:40|132.64|130.04|132.64|130.04|132.64|130.04|132.64|130.04|0
1632969950000|2021-09-30 02:45:50|132.68|130.08|132.64|130.04|132.68|130.08|132.64|130.04|0
1632969960000|2021-09-30 02:46:00|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1632969970000|2021-09-30 02:46:10|132.78|130.18|132.84|130.24|132.84|130.24|132.78|130.18|0
1632969980000|2021-09-30 02:46:20|132.78|130.18|132.84|130.24|132.84|130.24|132.78|130.18|0
1632970000000|2021-09-30 02:46:40|132.91|130.31|132.91|130.31|132.91|130.31|132.91|130.31|0
1632970010000|2021-09-30 02:46:50|132.84|130.24|132.91|130.31|132.91|130.31|132.84|130.24|0
1632970020000|2021-09-30 02:47:00|132.84|130.24|132.91|130.31|132.91|130.31|132.84|130.24|0
1632970030000|2021-09-30 02:47:10|132.84|130.24|132.84|130.24|132.88|130.28|132.84|130.24|0
1632970040000|2021-09-30 02:47:20|132.91|130.31|132.91|130.31|132.91|130.31|132.91|130.31|0
1632970050000|2021-09-30 02:47:30|132.88|130.28|132.84|130.24|132.91|130.31|132.84|130.24|0
1632970060000|2021-09-30 02:47:40|132.78|130.18|132.78|130.18|132.78|130.18|132.78|130.18|0
1632970070000|2021-09-30 02:47:50|132.81|130.21|132.81|130.21|132.81|130.21|132.78|130.18|0
1632970080000|2021-09-30 02:48:00|132.78|130.18|132.84|130.24|132.84|130.24|132.78|130.18|0
1632970090000|2021-09-30 02:48:10|132.91|130.31|132.84|130.24|132.91|130.31|132.84|130.24|0
1632970100000|2021-09-30 02:48:20|132.91|130.31|132.91|130.31|132.91|130.31|132.91|130.31|0
1632970120000|2021-09-30 02:48:40|132.98|130.38|132.91|130.31|132.98|130.38|132.91|130.31|0
1632970140000|2021-09-30 02:49:00|132.88|130.28|132.91|130.31|132.91|130.31|132.88|130.28|0
1632970160000|2021-09-30 02:49:20|132.84|130.24|132.91|130.31|132.91|130.31|132.84|130.24|0
1632970180000|2021-09-30 02:49:40|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1632970210000|2021-09-30 02:50:10|132.91|130.31|132.84|130.24|132.91|130.31|132.84|130.24|0
1632970220000|2021-09-30 02:50:20|132.77|130.17|132.77|130.17|132.77|130.17|132.77|130.17|0
1632970230000|2021-09-30 02:50:30|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1632970250000|2021-09-30 02:50:50|132.74|130.14|132.77|130.17|132.77|130.17|132.74|130.14|0
1632970260000|2021-09-30 02:51:00|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1632970270000|2021-09-30 02:51:10|132.91|130.31|132.98|130.38|132.98|130.38|132.91|130.31|0
1632970280000|2021-09-30 02:51:20|132.95|130.35|132.91|130.31|132.95|130.35|132.91|130.31|0
1632970300000|2021-09-30 02:51:40|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1632970310000|2021-09-30 02:51:50|132.77|130.17|132.81|130.21|132.81|130.21|132.77|130.17|0
1632970320000|2021-09-30 02:52:00|132.84|130.24|132.77|130.17|132.84|130.24|132.77|130.17|0
1632970330000|2021-09-30 02:52:10|132.81|130.21|132.81|130.21|132.81|130.21|132.81|130.21|0
1632970340000|2021-09-30 02:52:20|132.91|130.31|132.91|130.31|132.91|130.31|132.91|130.31|0
1632970350000|2021-09-30 02:52:30|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1632970360000|2021-09-30 02:52:40|132.91|130.31|132.91|130.31|132.91|130.31|132.91|130.31|0
1632970370000|2021-09-30 02:52:50|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1632970380000|2021-09-30 02:53:00|132.91|130.31|132.98|130.38|132.98|130.38|132.91|130.31|0
1632970390000|2021-09-30 02:53:10|132.91|130.31|132.94|130.34|132.98|130.38|132.91|130.31|0
1632970400000|2021-09-30 02:53:20|132.98|130.38|132.98|130.38|132.98|130.38|132.91|130.31|0
1632970410000|2021-09-30 02:53:30|132.91|130.31|132.91|130.31|132.91|130.31|132.91|130.31|0
1632970420000|2021-09-30 02:53:40|132.98|130.38|132.98|130.38|132.98|130.38|132.98|130.38|0
1632970430000|2021-09-30 02:53:50|133.04|130.44|132.98|130.38|133.04|130.44|132.98|130.38|0
1632970440000|2021-09-30 02:54:00|132.94|130.34|132.94|130.34|132.94|130.34|132.94|130.34|0
1632970450000|2021-09-30 02:54:10|132.98|130.38|132.98|130.38|132.98|130.38|132.98|130.38|0
1632970460000|2021-09-30 02:54:20|133.04|130.44|133.04|130.44|133.04|130.44|133.04|130.44|0
1632970470000|2021-09-30 02:54:30|133.11|130.51|133.11|130.51|133.11|130.51|133.11|130.51|0
1632970500000|2021-09-30 02:55:00|133.18|130.58|133.18|130.58|133.18|130.58|133.18|130.58|0
1632970510000|2021-09-30 02:55:10|133.11|130.51|133.11|130.51|133.11|130.51|133.11|130.51|0
1632970520000|2021-09-30 02:55:20|133.18|130.58|133.18|130.58|133.18|130.58|133.18|130.58|0
1632970550000|2021-09-30 02:55:50|133.11|130.51|133.18|130.58|133.18|130.58|133.11|130.51|0
1632970560000|2021-09-30 02:56:00|133.21|130.61|133.18|130.58|133.21|130.61|133.18|130.58|0
1632970570000|2021-09-30 02:56:10|133.25|130.65|133.18|130.58|133.25|130.65|133.18|130.58|0
1632970580000|2021-09-30 02:56:20|133.25|130.65|133.18|130.58|133.25|130.65|133.18|130.58|0
1632970590000|2021-09-30 02:56:30|133.11|130.51|133.11|130.51|133.11|130.51|133.11|130.51|0
1632970600000|2021-09-30 02:56:40|133.15|130.55|133.18|130.58|133.18|130.58|133.15|130.55|0
1632970620000|2021-09-30 02:57:00|133.25|130.65|133.18|130.58|133.25|130.65|133.18|130.58|0
1632970640000|2021-09-30 02:57:20|133.15|130.55|133.11|130.51|133.15|130.55|133.11|130.51|0
1632970650000|2021-09-30 02:57:30|133.08|130.48|133.11|130.51|133.11|130.51|133.08|130.48|0
1632970690000|2021-09-30 02:58:10|133.04|130.44|133.04|130.44|133.04|130.44|133.04|130.44|0
1632970710000|2021-09-30 02:58:30|132.97|130.37|132.97|130.37|132.97|130.37|132.97|130.37|0
1632970730000|2021-09-30 02:58:50|133.04|130.44|133.04|130.44|133.04|130.44|133.04|130.44|0
1632970740000|2021-09-30 02:59:00|132.97|130.37|132.91|130.31|132.97|130.37|132.91|130.31|0
1632970760000|2021-09-30 02:59:20|132.97|130.37|132.97|130.37|132.97|130.37|132.97|130.37|0
1632970770000|2021-09-30 02:59:30|133.04|130.44|133.11|130.51|133.11|130.51|133.04|130.44|0
1632970780000|2021-09-30 02:59:40|133.04|130.44|133.11|130.51|133.11|130.51|133.04|130.44|0
1632970790000|2021-09-30 02:59:50|133.04|130.44|133.11|130.51|133.11|130.51|133.04|130.44|0
1632970800000|2021-09-30 03:00:00|133.04|130.44|133.04|130.44|133.04|130.44|133.04|130.44|0
1632970820000|2021-09-30 03:00:20|132.97|130.37|132.97|130.37|132.97|130.37|132.97|130.37|0
1632970830000|2021-09-30 03:00:30|132.91|130.31|132.91|130.31|132.91|130.31|132.91|130.31|0
1632970840000|2021-09-30 03:00:40|132.97|130.37|132.9|130.3|132.97|130.37|132.9|130.3|0
1632970860000|2021-09-30 03:01:00|132.84|130.24|132.77|130.17|132.84|130.24|132.77|130.17|0
1632970880000|2021-09-30 03:01:20|132.84|130.24|132.77|130.17|132.84|130.24|132.77|130.17|0
1632970890000|2021-09-30 03:01:30|132.7|130.1|132.7|130.1|132.7|130.1|132.7|130.1|0
1632970920000|2021-09-30 03:02:00|132.63|130.03|132.77|130.17|132.77|130.17|132.63|130.03|0
1632970930000|2021-09-30 03:02:10|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1632970940000|2021-09-30 03:02:20|132.77|130.17|132.84|130.24|132.84|130.24|132.77|130.17|0
1632970950000|2021-09-30 03:02:30|132.9|130.3|132.84|130.24|132.9|130.3|132.84|130.24|0
1632970960000|2021-09-30 03:02:40|132.77|130.17|132.77|130.17|132.77|130.17|132.77|130.17|0
1632970970000|2021-09-30 03:02:50|132.8|130.2|132.77|130.17|132.84|130.24|132.77|130.17|0
1632970980000|2021-09-30 03:03:00|132.8|130.2|132.84|130.24|132.84|130.24|132.8|130.2|0
1632970990000|2021-09-30 03:03:10|132.7|130.1|132.7|130.1|132.7|130.1|132.7|130.1|0
1632971000000|2021-09-30 03:03:20|132.77|130.17|132.77|130.17|132.77|130.17|132.7|130.1|0
1632971010000|2021-09-30 03:03:30|132.74|130.14|132.77|130.17|132.77|130.17|132.7|130.1|0
1632971020000|2021-09-30 03:03:40|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1632971030000|2021-09-30 03:03:50|132.9|130.3|132.9|130.3|132.9|130.3|132.9|130.3|0
1632971040000|2021-09-30 03:04:00|132.87|130.27|132.87|130.27|132.87|130.27|132.87|130.27|0
1632971050000|2021-09-30 03:04:10|132.84|130.24|132.9|130.3|132.9|130.3|132.84|130.24|0
1632971060000|2021-09-30 03:04:20|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1632971070000|2021-09-30 03:04:30|132.9|130.3|132.9|130.3|132.9|130.3|132.9|130.3|0
1632971100000|2021-09-30 03:05:00|132.97|130.37|132.97|130.37|132.97|130.37|132.97|130.37|0
1632971130000|2021-09-30 03:05:30|133.04|130.44|133.04|130.44|133.04|130.44|132.97|130.37|0
1632971150000|2021-09-30 03:05:50|132.97|130.37|132.97|130.37|132.97|130.37|132.97|130.37|0
1632971160000|2021-09-30 03:06:00|133.01|130.41|133.04|130.44|133.04|130.44|133.01|130.41|0
1632971190000|2021-09-30 03:06:30|133.11|130.51|133.11|130.51|133.11|130.51|133.11|130.51|0
1632971200000|2021-09-30 03:06:40|133.04|130.44|133.04|130.44|133.04|130.44|133.04|130.44|0
1632971230000|2021-09-30 03:07:10|133.11|130.51|133.07|130.47|133.11|130.51|133.07|130.47|0
1632971240000|2021-09-30 03:07:20|133.11|130.51|133.04|130.44|133.11|130.51|133.04|130.44|0
1632971250000|2021-09-30 03:07:30|133.11|130.51|133.04|130.44|133.11|130.51|133.04|130.44|0
1632971270000|2021-09-30 03:07:50|133.11|130.51|133.11|130.51|133.11|130.51|133.11|130.51|0
1632971300000|2021-09-30 03:08:20|133.17|130.57|133.17|130.57|133.17|130.57|133.17|130.57|0
1632971320000|2021-09-30 03:08:40|133.11|130.51|133.11|130.51|133.11|130.51|133.11|130.51|0
1632971330000|2021-09-30 03:08:50|133.1|130.5|133.1|130.5|133.1|130.5|133.1|130.5|0
1632971340000|2021-09-30 03:09:00|133.14|130.54|133.1|130.5|133.14|130.54|133.1|130.5|0
1632971350000|2021-09-30 03:09:10|133.04|130.44|132.97|130.37|133.04|130.44|132.97|130.37|0
1632971360000|2021-09-30 03:09:20|133.04|130.44|133.04|130.44|133.04|130.44|133.04|130.44|0
1632971370000|2021-09-30 03:09:30|133|130.4|132.9|130.3|133|130.4|132.9|130.3|0
1632971380000|2021-09-30 03:09:40|133.04|130.44|133.04|130.44|133.04|130.44|133.04|130.44|0
1632971390000|2021-09-30 03:09:50|132.97|130.37|132.97|130.37|132.97|130.37|132.97|130.37|0
1632971400000|2021-09-30 03:10:00|133.04|130.44|133.1|130.5|133.1|130.5|133.04|130.44|0
1632971450000|2021-09-30 03:10:50|133.04|130.44|133.04|130.44|133.04|130.44|133.04|130.44|0
1632971470000|2021-09-30 03:11:10|132.97|130.37|132.97|130.37|132.97|130.37|132.97|130.37|0
1632971480000|2021-09-30 03:11:20|133.04|130.44|132.97|130.37|133.04|130.44|132.97|130.37|0
1632971490000|2021-09-30 03:11:30|133|130.4|133.1|130.5|133.1|130.5|133|130.4|0
1632971500000|2021-09-30 03:11:40|133.17|130.57|133.17|130.57|133.17|130.57|133.17|130.57|0
1632971520000|2021-09-30 03:12:00|133.24|130.64|133.17|130.57|133.24|130.64|133.17|130.57|0
1632971540000|2021-09-30 03:12:20|133.1|130.5|133.1|130.5|133.1|130.5|133.1|130.5|0
1632971550000|2021-09-30 03:12:30|133.04|130.44|133.1|130.5|133.1|130.5|133.04|130.44|0
1632971560000|2021-09-30 03:12:40|133.04|130.44|133.1|130.5|133.1|130.5|133.04|130.44|0
1632971580000|2021-09-30 03:13:00|133.03|130.43|133.03|130.43|133.03|130.43|133.03|130.43|0
1632971590000|2021-09-30 03:13:10|132.97|130.37|133.03|130.43|133.03|130.43|132.97|130.37|0
1632971610000|2021-09-30 03:13:30|132.97|130.37|132.97|130.37|132.97|130.37|132.97|130.37|0
1632971620000|2021-09-30 03:13:40|133.03|130.43|133.03|130.43|133.03|130.43|133.03|130.43|0
1632971630000|2021-09-30 03:13:50|133|130.4|133.03|130.43|133.03|130.43|133|130.4|0
1632971640000|2021-09-30 03:14:00|132.97|130.37|133.03|130.43|133.03|130.43|132.97|130.37|0
1632971650000|2021-09-30 03:14:10|132.97|130.37|132.97|130.37|132.97|130.37|132.97|130.37|0
1632971670000|2021-09-30 03:14:30|132.9|130.3|132.83|130.23|132.9|130.3|132.83|130.23|0
1632971680000|2021-09-30 03:14:40|132.9|130.3|132.83|130.23|132.9|130.3|132.83|130.23|0
1632971700000|2021-09-30 03:15:00|132.9|130.3|132.9|130.3|132.9|130.3|132.9|130.3|0
1632971720000|2021-09-30 03:15:20|132.97|130.37|132.97|130.37|132.97|130.37|132.97|130.37|0
1632971740000|2021-09-30 03:15:40|132.93|130.33|132.93|130.33|132.93|130.33|132.93|130.33|0
1632971750000|2021-09-30 03:15:50|132.9|130.3|132.9|130.3|132.9|130.3|132.9|130.3|0
1632971760000|2021-09-30 03:16:00|132.97|130.37|132.9|130.3|132.97|130.37|132.83|130.23|0
1632971770000|2021-09-30 03:16:10|132.83|130.23|132.83|130.23|132.83|130.23|132.83|130.23|0
1632971780000|2021-09-30 03:16:20|132.76|130.16|132.76|130.16|132.76|130.16|132.76|130.16|0
1632971790000|2021-09-30 03:16:30|132.69|130.09|132.63|130.03|132.69|130.09|132.63|130.03|0
1632971800000|2021-09-30 03:16:40|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1632971810000|2021-09-30 03:16:50|132.63|130.03|132.63|130.03|132.63|130.03|132.63|130.03|0
1632971820000|2021-09-30 03:17:00|132.69|130.09|132.63|130.03|132.69|130.09|132.63|130.03|0
1632971830000|2021-09-30 03:17:10|132.66|130.06|132.69|130.09|132.69|130.09|132.66|130.06|0
1632971850000|2021-09-30 03:17:30|132.76|130.16|132.69|130.09|132.76|130.16|132.69|130.09|0
1632971870000|2021-09-30 03:17:50|132.76|130.16|132.76|130.16|132.76|130.16|132.76|130.16|0
1632971880000|2021-09-30 03:18:00|132.62|130.02|132.69|130.09|132.69|130.09|132.62|130.02|0
1632971890000|2021-09-30 03:18:10|132.76|130.16|132.76|130.16|132.76|130.16|132.76|130.16|0
1632971920000|2021-09-30 03:18:40|132.8|130.2|132.83|130.23|132.83|130.23|132.8|130.2|0
1632971930000|2021-09-30 03:18:50|132.86|130.26|132.83|130.23|132.86|130.26|132.83|130.23|0
1632971940000|2021-09-30 03:19:00|132.9|130.3|132.83|130.23|132.9|130.3|132.83|130.23|0
1632971950000|2021-09-30 03:19:10|132.8|130.2|132.8|130.2|132.8|130.2|132.8|130.2|0
1632971960000|2021-09-30 03:19:20|132.83|130.23|132.9|130.3|132.9|130.3|132.83|130.23|0
1632972000000|2021-09-30 03:20:00|132.96|130.36|132.96|130.36|132.96|130.36|132.96|130.36|0
1632972010000|2021-09-30 03:20:10|133.03|130.43|133.03|130.43|133.03|130.43|133.03|130.43|0
1632972020000|2021-09-30 03:20:20|132.96|130.36|132.9|130.3|132.96|130.36|132.9|130.3|0
1632972030000|2021-09-30 03:20:30|132.83|130.23|132.9|130.3|132.9|130.3|132.83|130.23|0
1632972040000|2021-09-30 03:20:40|132.83|130.23|132.9|130.3|132.9|130.3|132.83|130.23|0
1632972060000|2021-09-30 03:21:00|132.93|130.33|132.93|130.33|132.93|130.33|132.93|130.33|0
1632972070000|2021-09-30 03:21:10|132.96|130.36|132.96|130.36|132.96|130.36|132.96|130.36|0
1632972080000|2021-09-30 03:21:20|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632972090000|2021-09-30 03:21:30|132.96|130.36|132.96|130.36|132.96|130.36|132.96|130.36|0
1632972110000|2021-09-30 03:21:50|133|130.4|133|130.4|133|130.4|133|130.4|0
1632972120000|2021-09-30 03:22:00|133.03|130.43|132.96|130.36|133.03|130.43|132.96|130.36|0
1632972140000|2021-09-30 03:22:20|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632972150000|2021-09-30 03:22:30|132.96|130.36|132.96|130.36|132.96|130.36|132.96|130.36|0
1632972160000|2021-09-30 03:22:40|133|130.4|133.03|130.43|133.03|130.43|133|130.4|0
1632972170000|2021-09-30 03:22:50|133.1|130.5|133.1|130.5|133.1|130.5|133.1|130.5|0
1632972180000|2021-09-30 03:23:00|133.03|130.43|133.1|130.5|133.1|130.5|133.03|130.43|0
1632972200000|2021-09-30 03:23:20|133.03|130.43|133.03|130.43|133.03|130.43|133.03|130.43|0
1632972220000|2021-09-30 03:23:40|132.96|130.36|132.96|130.36|133|130.4|132.96|130.36|0
1632972230000|2021-09-30 03:23:50|133.03|130.43|133.03|130.43|133.03|130.43|133.03|130.43|0
1632972240000|2021-09-30 03:24:00|132.96|130.36|133|130.4|133|130.4|132.96|130.36|0
1632972250000|2021-09-30 03:24:10|133.03|130.43|133.03|130.43|133.03|130.43|133.03|130.43|0
1632972260000|2021-09-30 03:24:20|132.96|130.36|132.96|130.36|133.03|130.43|132.96|130.36|0
1632972270000|2021-09-30 03:24:30|133.03|130.43|132.96|130.36|133.03|130.43|132.96|130.36|0
1632972290000|2021-09-30 03:24:50|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632972300000|2021-09-30 03:25:00|132.86|130.26|132.83|130.23|132.86|130.26|132.83|130.23|0
1632972310000|2021-09-30 03:25:10|132.89|130.29|132.96|130.36|132.96|130.36|132.89|130.29|0
1632972320000|2021-09-30 03:25:20|132.93|130.33|132.93|130.33|132.96|130.36|132.93|130.33|0
1632972330000|2021-09-30 03:25:30|132.96|130.36|132.89|130.29|132.96|130.36|132.89|130.29|0
1632972360000|2021-09-30 03:26:00|132.96|130.36|132.96|130.36|132.96|130.36|132.96|130.36|0
1632972370000|2021-09-30 03:26:10|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632972380000|2021-09-30 03:26:20|132.96|130.36|132.96|130.36|132.96|130.36|132.96|130.36|0
1632972410000|2021-09-30 03:26:50|132.93|130.33|132.93|130.33|132.93|130.33|132.89|130.29|0
1632972420000|2021-09-30 03:27:00|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632972430000|2021-09-30 03:27:10|132.82|130.22|132.89|130.29|132.89|130.29|132.82|130.22|0
1632972450000|2021-09-30 03:27:30|132.96|130.36|132.89|130.29|132.96|130.36|132.89|130.29|0
1632972460000|2021-09-30 03:27:40|132.86|130.26|132.86|130.26|132.86|130.26|132.86|130.26|0
1632972470000|2021-09-30 03:27:50|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632972490000|2021-09-30 03:28:10|132.93|130.33|132.96|130.36|132.96|130.36|132.89|130.29|0
1632972500000|2021-09-30 03:28:20|132.89|130.29|132.96|130.36|132.96|130.36|132.89|130.29|0
1632972510000|2021-09-30 03:28:30|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632972540000|2021-09-30 03:29:00|132.86|130.26|132.82|130.22|132.86|130.26|132.82|130.22|0
1632972560000|2021-09-30 03:29:20|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632972570000|2021-09-30 03:29:30|132.96|130.36|132.96|130.36|132.96|130.36|132.96|130.36|0
1632972580000|2021-09-30 03:29:40|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632972590000|2021-09-30 03:29:50|132.96|130.36|132.96|130.36|132.96|130.36|132.96|130.36|0
1632972600000|2021-09-30 03:30:00|133.03|130.43|133.03|130.43|133.03|130.43|133.03|130.43|0
1632972610000|2021-09-30 03:30:10|133.09|130.49|133.16|130.56|133.16|130.56|133.09|130.49|0
1632972620000|2021-09-30 03:30:20|133.09|130.49|133.09|130.49|133.09|130.49|133.09|130.49|0
1632972630000|2021-09-30 03:30:30|133.13|130.53|133.16|130.56|133.16|130.56|133.09|130.49|0
1632972640000|2021-09-30 03:30:40|133.09|130.49|133.16|130.56|133.16|130.56|133.09|130.49|0
1632972660000|2021-09-30 03:31:00|133.23|130.63|133.23|130.63|133.23|130.63|133.23|130.63|0
1632972670000|2021-09-30 03:31:10|133.16|130.56|133.16|130.56|133.16|130.56|133.16|130.56|0
1632972680000|2021-09-30 03:31:20|133.23|130.63|133.23|130.63|133.23|130.63|133.23|130.63|0
1632972690000|2021-09-30 03:31:30|133.16|130.56|133.09|130.49|133.16|130.56|133.09|130.49|0
1632972710000|2021-09-30 03:31:50|133.03|130.43|133.03|130.43|133.03|130.43|133.03|130.43|0
1632972720000|2021-09-30 03:32:00|133.09|130.49|133.09|130.49|133.09|130.49|133.09|130.49|0
1632972750000|2021-09-30 03:32:30|133.03|130.43|133.03|130.43|133.03|130.43|133.03|130.43|0
1632972790000|2021-09-30 03:33:10|133.02|130.42|133.02|130.42|133.02|130.42|133.02|130.42|0
1632972840000|2021-09-30 03:34:00|132.96|130.36|132.96|130.36|132.96|130.36|132.96|130.36|0
1632972850000|2021-09-30 03:34:10|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632972870000|2021-09-30 03:34:30|132.96|130.36|132.96|130.36|132.96|130.36|132.96|130.36|0
1632972910000|2021-09-30 03:35:10|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632972920000|2021-09-30 03:35:20|132.82|130.22|132.82|130.22|132.82|130.22|132.82|130.22|0
1632972930000|2021-09-30 03:35:30|132.89|130.29|132.75|130.15|132.89|130.29|132.75|130.15|0
1632972950000|2021-09-30 03:35:50|132.82|130.22|132.75|130.15|132.82|130.22|132.75|130.15|0
1632972960000|2021-09-30 03:36:00|132.82|130.22|132.75|130.15|132.82|130.22|132.75|130.15|0
1632972980000|2021-09-30 03:36:20|132.68|130.08|132.68|130.08|132.68|130.08|132.68|130.08|0
1632972990000|2021-09-30 03:36:30|132.75|130.15|132.82|130.22|132.82|130.22|132.75|130.15|0
1632973030000|2021-09-30 03:37:10|132.75|130.15|132.82|130.22|132.82|130.22|132.75|130.15|0
1632973040000|2021-09-30 03:37:20|132.75|130.15|132.75|130.15|132.75|130.15|132.75|130.15|0
1632973050000|2021-09-30 03:37:30|132.79|130.19|132.82|130.22|132.82|130.22|132.79|130.19|0
1632973060000|2021-09-30 03:37:40|132.89|130.29|132.89|130.29|132.89|130.29|132.89|130.29|0
1632973080000|2021-09-30 03:38:00|132.85|130.25|132.82|130.22|132.89|130.29|132.82|130.22|0
1632973090000|2021-09-30 03:38:10|132.85|130.25|132.82|130.22|132.89|130.29|132.82|130.22|0
1632973110000|2021-09-30 03:38:30|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1632973120000|2021-09-30 03:38:40|132.89|130.29|132.75|130.15|132.89|130.29|132.75|130.15|0
1632973140000|2021-09-30 03:39:00|132.82|130.22|132.75|130.15|132.82|130.22|132.75|130.15|0
1632973150000|2021-09-30 03:39:10|132.79|130.19|132.82|130.22|132.82|130.22|132.79|130.19|0
1632973180000|2021-09-30 03:39:40|132.75|130.15|132.75|130.15|132.75|130.15|132.75|130.15|0
1632973190000|2021-09-30 03:39:50|132.82|130.22|132.75|130.15|132.82|130.22|132.75|130.15|0
1632973210000|2021-09-30 03:40:10|132.82|130.22|132.82|130.22|132.82|130.22|132.82|130.22|0
1632973230000|2021-09-30 03:40:30|132.75|130.15|132.78|130.18|132.78|130.18|132.75|130.15|0
1632973240000|2021-09-30 03:40:40|132.82|130.22|132.82|130.22|132.82|130.22|132.82|130.22|0
1632973260000|2021-09-30 03:41:00|132.78|130.18|132.75|130.15|132.78|130.18|132.75|130.15|0
1632973270000|2021-09-30 03:41:10|132.82|130.22|132.82|130.22|132.82|130.22|132.82|130.22|0
1632973290000|2021-09-30 03:41:30|132.78|130.18|132.75|130.15|132.78|130.18|132.75|130.15|0
1632973300000|2021-09-30 03:41:40|132.82|130.22|132.82|130.22|132.82|130.22|132.82|130.22|0
1632973310000|2021-09-30 03:41:50|132.75|130.15|132.75|130.15|132.75|130.15|132.75|130.15|0
1632973320000|2021-09-30 03:42:00|132.68|130.08|132.68|130.08|132.68|130.08|132.68|130.08|0
1632973340000|2021-09-30 03:42:20|132.75|130.15|132.72|130.12|132.75|130.15|132.72|130.12|0
1632973350000|2021-09-30 03:42:30|132.68|130.08|132.68|130.08|132.68|130.08|132.68|130.08|0
1632973360000|2021-09-30 03:42:40|132.75|130.15|132.75|130.15|132.75|130.15|132.75|130.15|0
1632973380000|2021-09-30 03:43:00|132.68|130.08|132.68|130.08|132.68|130.08|132.68|130.08|0
1632973390000|2021-09-30 03:43:10|132.75|130.15|132.68|130.08|132.75|130.15|132.68|130.08|0
1632973410000|2021-09-30 03:43:30|132.72|130.12|132.72|130.12|132.72|130.12|132.72|130.12|0
1632973420000|2021-09-30 03:43:40|132.75|130.15|132.75|130.15|132.75|130.15|132.75|130.15|0
1632973490000|2021-09-30 03:44:50|132.68|130.08|132.75|130.15|132.75|130.15|132.68|130.08|0
1632973500000|2021-09-30 03:45:00|132.68|130.08|132.54|129.94|132.68|130.08|132.54|129.94|0
1632973510000|2021-09-30 03:45:10|132.61|130.01|132.61|130.01|132.61|130.01|132.58|129.98|0
1632973520000|2021-09-30 03:45:20|132.54|129.94|132.54|129.94|132.54|129.94|132.48|129.88|0
1632973530000|2021-09-30 03:45:30|132.61|130.01|132.61|130.01|132.61|130.01|132.61|130.01|0
1632973540000|2021-09-30 03:45:40|132.54|129.94|132.54|129.94|132.54|129.94|132.54|129.94|0
1632973550000|2021-09-30 03:45:50|132.48|129.88|132.48|129.88|132.48|129.88|132.48|129.88|0
1632973560000|2021-09-30 03:46:00|132.41|129.81|132.48|129.88|132.48|129.88|132.41|129.81|0
1632973610000|2021-09-30 03:46:50|132.41|129.81|132.41|129.81|132.41|129.81|132.41|129.81|0
1632973620000|2021-09-30 03:47:00|132.48|129.88|132.48|129.88|132.48|129.88|132.48|129.88|0
1632973630000|2021-09-30 03:47:10|132.41|129.81|132.47|129.87|132.47|129.87|132.41|129.81|0
1632973700000|2021-09-30 03:48:20|132.54|129.94|132.54|129.94|132.54|129.94|132.54|129.94|0
1632973720000|2021-09-30 03:48:40|132.47|129.87|132.54|129.94|132.54|129.94|132.47|129.87|0
1632973730000|2021-09-30 03:48:50|132.47|129.87|132.54|129.94|132.54|129.94|132.47|129.87|0
1632973740000|2021-09-30 03:49:00|132.47|129.87|132.47|129.87|132.47|129.87|132.47|129.87|0
1632973750000|2021-09-30 03:49:10|132.54|129.94|132.47|129.87|132.54|129.94|132.47|129.87|0
1632973780000|2021-09-30 03:49:40|132.41|129.81|132.34|129.74|132.41|129.81|132.34|129.74|0
1632973830000|2021-09-30 03:50:30|132.41|129.81|132.34|129.74|132.41|129.81|132.34|129.74|0
1632973850000|2021-09-30 03:50:50|132.41|129.81|132.41|129.81|132.41|129.81|132.41|129.81|0
1632973890000|2021-09-30 03:51:30|132.47|129.87|132.47|129.87|132.47|129.87|132.44|129.84|0
1632973910000|2021-09-30 03:51:50|132.4|129.8|132.4|129.8|132.4|129.8|132.4|129.8|0
1632973940000|2021-09-30 03:52:20|132.34|129.74|132.34|129.74|132.34|129.74|132.34|129.74|0
1632973960000|2021-09-30 03:52:40|132.27|129.67|132.34|129.74|132.34|129.74|132.27|129.67|0
1632973970000|2021-09-30 03:52:50|132.27|129.67|132.2|129.6|132.27|129.67|132.2|129.6|0
1632973980000|2021-09-30 03:53:00|132.27|129.67|132.27|129.67|132.27|129.67|132.27|129.67|0
1632973990000|2021-09-30 03:53:10|132.2|129.6|132.2|129.6|132.2|129.6|132.2|129.6|0
1632974010000|2021-09-30 03:53:30|132.27|129.67|132.27|129.67|132.27|129.67|132.27|129.67|0
1632974030000|2021-09-30 03:53:50|132.2|129.6|132.27|129.67|132.27|129.67|132.2|129.6|0
1632974040000|2021-09-30 03:54:00|132.2|129.6|132.13|129.53|132.2|129.6|132.13|129.53|0
1632974060000|2021-09-30 03:54:20|132.07|129.47|132.07|129.47|132.07|129.47|132|129.4|0
1632974070000|2021-09-30 03:54:30|132|129.4|132|129.4|132|129.4|132|129.4|0
1632974080000|2021-09-30 03:54:40|132.07|129.47|132.13|129.53|132.13|129.53|132.07|129.47|0
1632974090000|2021-09-30 03:54:50|132.07|129.47|132.07|129.47|132.07|129.47|132.07|129.47|0
1632974100000|2021-09-30 03:55:00|132.06|129.46|132.06|129.46|132.06|129.46|132.06|129.46|0
1632974110000|2021-09-30 03:55:10|132.13|129.53|132.13|129.53|132.13|129.53|132.13|129.53|0
1632974120000|2021-09-30 03:55:20|132.2|129.6|132.2|129.6|132.2|129.6|132.2|129.6|0
1632974150000|2021-09-30 03:55:50|132.27|129.67|132.34|129.74|132.34|129.74|132.27|129.67|0
1632974180000|2021-09-30 03:56:20|132.33|129.73|132.33|129.73|132.33|129.73|132.33|129.73|0
1632974250000|2021-09-30 03:57:30|132.27|129.67|132.27|129.67|132.27|129.67|132.27|129.67|0
1632974280000|2021-09-30 03:58:00|132.33|129.73|132.33|129.73|132.33|129.73|132.33|129.73|0
1632974290000|2021-09-30 03:58:10|132.27|129.67|132.27|129.67|132.27|129.67|132.27|129.67|0
1632974300000|2021-09-30 03:58:20|132.2|129.6|132.2|129.6|132.2|129.6|132.2|129.6|0
1632974320000|2021-09-30 03:58:40|132.27|129.67|132.27|129.67|132.27|129.67|132.27|129.67|0
1632974340000|2021-09-30 03:59:00|132.33|129.73|132.33|129.73|132.33|129.73|132.33|129.73|0
1632974360000|2021-09-30 03:59:20|132.4|129.8|132.4|129.8|132.4|129.8|132.4|129.8|0
1632974370000|2021-09-30 03:59:30|132.33|129.73|132.4|129.8|132.4|129.8|132.33|129.73|0
1632974380000|2021-09-30 03:59:40|132.33|129.73|132.33|129.73|132.33|129.73|132.33|129.73|0
1632974410000|2021-09-30 04:00:10|132.4|129.8|132.4|129.8|132.4|129.8|132.4|129.8|0
1632974430000|2021-09-30 04:00:30|132.47|129.87|132.47|129.87|132.47|129.87|132.4|129.8|0
1632974460000|2021-09-30 04:01:00|132.33|129.73|132.33|129.73|132.4|129.8|132.33|129.73|0
1632974490000|2021-09-30 04:01:30|132.4|129.8|132.33|129.73|132.4|129.8|132.33|129.73|0
1632974500000|2021-09-30 04:01:40|132.37|129.77|132.33|129.73|132.37|129.77|132.33|129.73|0
1632974510000|2021-09-30 04:01:50|132.26|129.66|132.26|129.66|132.26|129.66|132.26|129.66|0
1632974520000|2021-09-30 04:02:00|132.33|129.73|132.33|129.73|132.33|129.73|132.33|129.73|0
1632974550000|2021-09-30 04:02:30|132.26|129.66|132.33|129.73|132.33|129.73|132.26|129.66|0
1632974570000|2021-09-30 04:02:50|132.37|129.77|132.33|129.73|132.4|129.8|132.33|129.73|0
1632974580000|2021-09-30 04:03:00|132.4|129.8|132.4|129.8|132.4|129.8|132.4|129.8|0
1632974600000|2021-09-30 04:03:20|132.47|129.87|132.47|129.87|132.47|129.87|132.47|129.87|0
1632974610000|2021-09-30 04:03:30|132.4|129.8|132.4|129.8|132.4|129.8|132.4|129.8|0
1632974640000|2021-09-30 04:04:00|132.33|129.73|132.33|129.73|132.33|129.73|132.33|129.73|0
1632974650000|2021-09-30 04:04:10|132.37|129.77|132.33|129.73|132.37|129.77|132.33|129.73|0
1632974660000|2021-09-30 04:04:20|132.4|129.8|132.37|129.77|132.4|129.8|132.33|129.73|0
1632974670000|2021-09-30 04:04:30|132.4|129.8|132.4|129.8|132.4|129.8|132.4|129.8|0
1632974710000|2021-09-30 04:05:10|132.33|129.73|132.4|129.8|132.4|129.8|132.33|129.73|0
1632974730000|2021-09-30 04:05:30|132.47|129.87|132.47|129.87|132.47|129.87|132.47|129.87|0
1632974740000|2021-09-30 04:05:40|132.4|129.8|132.4|129.8|132.4|129.8|132.4|129.8|0
1632974750000|2021-09-30 04:05:50|132.47|129.87|132.47|129.87|132.47|129.87|132.47|129.87|0
1632974800000|2021-09-30 04:06:40|132.53|129.93|132.53|129.93|132.53|129.93|132.53|129.93|0
1632974810000|2021-09-30 04:06:50|132.6|130|132.6|130|132.6|130|132.6|130|0
1632974820000|2021-09-30 04:07:00|132.53|129.93|132.53|129.93|132.53|129.93|132.53|129.93|0
1632974840000|2021-09-30 04:07:20|132.47|129.87|132.47|129.87|132.47|129.87|132.47|129.87|0
1632974850000|2021-09-30 04:07:30|132.46|129.86|132.46|129.86|132.46|129.86|132.46|129.86|0
1632974860000|2021-09-30 04:07:40|132.5|129.9|132.5|129.9|132.5|129.9|132.5|129.9|0
1632974870000|2021-09-30 04:07:50|132.53|129.93|132.53|129.93|132.53|129.93|132.53|129.93|0
1632974930000|2021-09-30 04:08:50|132.6|130|132.6|130|132.6|130|132.6|130|0
1632974940000|2021-09-30 04:09:00|132.53|129.93|132.53|129.93|132.53|129.93|132.53|129.93|0
1632974990000|2021-09-30 04:09:50|132.4|129.8|132.4|129.8|132.4|129.8|132.4|129.8|0
1632975000000|2021-09-30 04:10:00|132.46|129.86|132.46|129.86|132.46|129.86|132.46|129.86|0
1632975020000|2021-09-30 04:10:20|132.53|129.93|132.53|129.93|132.53|129.93|132.53|129.93|0
1632975040000|2021-09-30 04:10:40|132.46|129.86|132.46|129.86|132.46|129.86|132.46|129.86|0
1632975050000|2021-09-30 04:10:50|132.5|129.9|132.5|129.9|132.5|129.9|132.5|129.9|0
1632975060000|2021-09-30 04:11:00|132.53|129.93|132.5|129.9|132.53|129.93|132.5|129.9|0
1632975070000|2021-09-30 04:11:10|132.46|129.86|132.46|129.86|132.46|129.86|132.46|129.86|0
1632975090000|2021-09-30 04:11:30|132.53|129.93|132.53|129.93|132.53|129.93|132.53|129.93|0
1632975110000|2021-09-30 04:11:50|132.46|129.86|132.46|129.86|132.46|129.86|132.46|129.86|0
1632975140000|2021-09-30 04:12:20|132.43|129.83|132.43|129.83|132.43|129.83|132.43|129.83|0
1632975150000|2021-09-30 04:12:30|132.39|129.79|132.39|129.79|132.39|129.79|132.39|129.79|0
1632975160000|2021-09-30 04:12:40|132.46|129.86|132.46|129.86|132.46|129.86|132.46|129.86|0
1632975180000|2021-09-30 04:13:00|132.39|129.79|132.46|129.86|132.46|129.86|132.39|129.79|0
1632975210000|2021-09-30 04:13:30|132.39|129.79|132.39|129.79|132.39|129.79|132.39|129.79|0
1632975230000|2021-09-30 04:13:50|132.46|129.86|132.46|129.86|132.46|129.86|132.46|129.86|0
1632975260000|2021-09-30 04:14:20|132.53|129.93|132.53|129.93|132.53|129.93|132.53|129.93|0
1632975280000|2021-09-30 04:14:40|132.6|130|132.6|130|132.6|130|132.6|130|0
1632975290000|2021-09-30 04:14:50|132.53|129.93|132.53|129.93|132.53|129.93|132.53|129.93|0
1632975310000|2021-09-30 04:15:10|132.46|129.86|132.33|129.73|132.46|129.86|132.33|129.73|0
1632975320000|2021-09-30 04:15:20|132.36|129.76|132.33|129.73|132.36|129.76|132.33|129.73|0
1632975350000|2021-09-30 04:15:50|132.26|129.66|132.26|129.66|132.26|129.66|132.26|129.66|0
1632975360000|2021-09-30 04:16:00|132.33|129.73|132.33|129.73|132.33|129.73|132.33|129.73|0
1632975370000|2021-09-30 04:16:10|132.26|129.66|132.19|129.59|132.26|129.66|132.19|129.59|0
1632975390000|2021-09-30 04:16:30|132.12|129.52|132.19|129.59|132.19|129.59|132.12|129.52|0
1632975420000|2021-09-30 04:17:00|132.26|129.66|132.19|129.59|132.26|129.66|132.19|129.59|0
1632975440000|2021-09-30 04:17:20|132.32|129.72|132.32|129.72|132.32|129.72|132.32|129.72|0
1632975450000|2021-09-30 04:17:30|132.26|129.66|132.26|129.66|132.26|129.66|132.26|129.66|0
1632975460000|2021-09-30 04:17:40|132.32|129.72|132.32|129.72|132.32|129.72|132.32|129.72|0
1632975490000|2021-09-30 04:18:10|132.26|129.66|132.26|129.66|132.26|129.66|132.26|129.66|0
1632975510000|2021-09-30 04:18:30|132.19|129.59|132.19|129.59|132.19|129.59|132.19|129.59|0
1632975570000|2021-09-30 04:19:30|132.12|129.52|132.12|129.52|132.12|129.52|132.12|129.52|0
1632975590000|2021-09-30 04:19:50|132.05|129.45|132.05|129.45|132.05|129.45|132.05|129.45|0
1632975600000|2021-09-30 04:20:00|132.12|129.52|132.12|129.52|132.12|129.52|132.12|129.52|0
1632975610000|2021-09-30 04:20:10|132.16|129.56|132.16|129.56|132.16|129.56|132.16|129.56|0
1632975620000|2021-09-30 04:20:20|132.12|129.52|132.12|129.52|132.12|129.52|132.12|129.52|0
1632975640000|2021-09-30 04:20:40|132.19|129.59|132.19|129.59|132.19|129.59|132.19|129.59|0
1632975670000|2021-09-30 04:21:10|132.26|129.66|132.26|129.66|132.26|129.66|132.26|129.66|0
1632975680000|2021-09-30 04:21:20|132.36|129.76|132.32|129.72|132.36|129.76|132.32|129.72|0
1632975690000|2021-09-30 04:21:30|132.39|129.79|132.39|129.79|132.39|129.79|132.39|129.79|0
1632975710000|2021-09-30 04:21:50|132.32|129.72|132.32|129.72|132.32|129.72|132.32|129.72|0
1632975720000|2021-09-30 04:22:00|132.39|129.79|132.39|129.79|132.39|129.79|132.39|129.79|0
1632975730000|2021-09-30 04:22:10|132.46|129.86|132.46|129.86|132.46|129.86|132.46|129.86|0
1632975750000|2021-09-30 04:22:30|132.39|129.79|132.32|129.72|132.39|129.79|132.32|129.72|0
1632975780000|2021-09-30 04:23:00|132.25|129.65|132.32|129.72|132.32|129.72|132.25|129.65|0
1632975860000|2021-09-30 04:24:20|132.39|129.79|132.39|129.79|132.39|129.79|132.39|129.79|0
1632975880000|2021-09-30 04:24:40|132.32|129.72|132.36|129.76|132.39|129.79|132.32|129.72|0
1632975890000|2021-09-30 04:24:50|132.39|129.79|132.39|129.79|132.39|129.79|132.39|129.79|0
1632975900000|2021-09-30 04:25:00|132.32|129.72|132.32|129.72|132.32|129.72|132.32|129.72|0
1632975910000|2021-09-30 04:25:10|132.25|129.65|132.32|129.72|132.32|129.72|132.25|129.65|0
1632975920000|2021-09-30 04:25:20|132.25|129.65|132.32|129.72|132.32|129.72|132.25|129.65|0
1632975930000|2021-09-30 04:25:30|132.39|129.79|132.36|129.76|132.39|129.79|132.36|129.76|0
1632975940000|2021-09-30 04:25:40|132.32|129.72|132.32|129.72|132.32|129.72|132.32|129.72|0
1632976030000|2021-09-30 04:27:10|132.25|129.65|132.25|129.65|132.25|129.65|132.25|129.65|0
1632976050000|2021-09-30 04:27:30|132.18|129.58|132.18|129.58|132.18|129.58|132.18|129.58|0
1632976060000|2021-09-30 04:27:40|132.25|129.65|132.25|129.65|132.25|129.65|132.25|129.65|0
1632976070000|2021-09-30 04:27:50|132.18|129.58|132.25|129.65|132.25|129.65|132.18|129.58|0
1632976140000|2021-09-30 04:29:00|132.18|129.58|132.18|129.58|132.18|129.58|132.18|129.58|0
1632976150000|2021-09-30 04:29:10|132.12|129.52|132.18|129.58|132.18|129.58|132.12|129.52|0
1632976160000|2021-09-30 04:29:20|132.12|129.52|132.12|129.52|132.12|129.52|132.12|129.52|0
1632976170000|2021-09-30 04:29:30|132.05|129.45|132.05|129.45|132.05|129.45|132.05|129.45|0
1632976180000|2021-09-30 04:29:40|132.08|129.48|132.12|129.52|132.12|129.52|132.08|129.48|0
1632976200000|2021-09-30 04:30:00|132.05|129.45|132.05|129.45|132.12|129.52|132.05|129.45|0
1632976220000|2021-09-30 04:30:20|132.12|129.52|132.12|129.52|132.12|129.52|132.12|129.52|0
1632976230000|2021-09-30 04:30:30|132.18|129.58|132.18|129.58|132.18|129.58|132.18|129.58|0
1632976270000|2021-09-30 04:31:10|132.25|129.65|132.25|129.65|132.25|129.65|132.25|129.65|0
1632976280000|2021-09-30 04:31:20|132.29|129.69|132.25|129.65|132.29|129.69|132.25|129.65|0
1632976320000|2021-09-30 04:32:00|132.18|129.58|132.18|129.58|132.18|129.58|132.18|129.58|0
1632976360000|2021-09-30 04:32:40|132.25|129.65|132.25|129.65|132.25|129.65|132.25|129.65|0
1632976370000|2021-09-30 04:32:50|132.32|129.72|132.32|129.72|132.32|129.72|132.32|129.72|0
1632976390000|2021-09-30 04:33:10|132.35|129.75|132.35|129.75|132.35|129.75|132.35|129.75|0
1632976400000|2021-09-30 04:33:20|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1632976410000|2021-09-30 04:33:30|132.45|129.85|132.45|129.85|132.45|129.85|132.45|129.85|0
1632976430000|2021-09-30 04:33:50|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1632976480000|2021-09-30 04:34:40|132.32|129.72|132.32|129.72|132.32|129.72|132.32|129.72|0
1632976490000|2021-09-30 04:34:50|132.25|129.65|132.25|129.65|132.25|129.65|132.25|129.65|0
1632976540000|2021-09-30 04:35:40|132.32|129.72|132.25|129.65|132.32|129.72|132.25|129.65|0
1632976570000|2021-09-30 04:36:10|132.32|129.72|132.32|129.72|132.32|129.72|132.32|129.72|0
1632976620000|2021-09-30 04:37:00|132.31|129.71|132.31|129.71|132.31|129.71|132.31|129.71|0
1632976640000|2021-09-30 04:37:20|132.25|129.65|132.25|129.65|132.25|129.65|132.25|129.65|0
1632976650000|2021-09-30 04:37:30|132.18|129.58|132.18|129.58|132.18|129.58|132.18|129.58|0
1632976660000|2021-09-30 04:37:40|132.25|129.65|132.25|129.65|132.25|129.65|132.25|129.65|0
1632976680000|2021-09-30 04:38:00|132.18|129.58|132.18|129.58|132.25|129.65|132.18|129.58|0
1632976690000|2021-09-30 04:38:10|132.25|129.65|132.18|129.58|132.25|129.65|132.18|129.58|0
1632976700000|2021-09-30 04:38:20|132.25|129.65|132.25|129.65|132.25|129.65|132.25|129.65|0
1632976710000|2021-09-30 04:38:30|132.31|129.71|132.31|129.71|132.31|129.71|132.31|129.71|0
1632976730000|2021-09-30 04:38:50|132.38|129.78|132.25|129.65|132.38|129.78|132.25|129.65|0
1632976740000|2021-09-30 04:39:00|132.18|129.58|132.25|129.65|132.25|129.65|132.18|129.58|0
1632976760000|2021-09-30 04:39:20|132.18|129.58|132.18|129.58|132.18|129.58|132.18|129.58|0
1632976800000|2021-09-30 04:40:00|132.25|129.65|132.25|129.65|132.25|129.65|132.25|129.65|0
1632976890000|2021-09-30 04:41:30|132.31|129.71|132.25|129.65|132.31|129.71|132.25|129.65|0
1632976900000|2021-09-30 04:41:40|132.18|129.58|132.18|129.58|132.18|129.58|132.18|129.58|0
1632976930000|2021-09-30 04:42:10|132.11|129.51|132.11|129.51|132.11|129.51|132.11|129.51|0
1632976940000|2021-09-30 04:42:20|132.04|129.44|132.04|129.44|132.04|129.44|132.04|129.44|0
1632976960000|2021-09-30 04:42:40|132.01|129.41|132.04|129.44|132.04|129.44|132.01|129.41|0
1632976970000|2021-09-30 04:42:50|132.11|129.51|132.11|129.51|132.11|129.51|132.11|129.51|0
1632977010000|2021-09-30 04:43:30|132.04|129.44|132.11|129.51|132.11|129.51|132.04|129.44|0
1632977040000|2021-09-30 04:44:00|132.04|129.44|132.04|129.44|132.04|129.44|132.04|129.44|0
1632977050000|2021-09-30 04:44:10|132.11|129.51|132.04|129.44|132.11|129.51|132.04|129.44|0
1632977100000|2021-09-30 04:45:00|132.11|129.51|132.04|129.44|132.11|129.51|132.04|129.44|0
1632977120000|2021-09-30 04:45:20|132.08|129.48|132.08|129.48|132.08|129.48|132.08|129.48|0
1632977130000|2021-09-30 04:45:30|132.11|129.51|132.11|129.51|132.11|129.51|132.04|129.44|0
1632977140000|2021-09-30 04:45:40|132.04|129.44|132.04|129.44|132.04|129.44|132.04|129.44|0
1632977220000|2021-09-30 04:47:00|132.11|129.51|132.11|129.51|132.11|129.51|132.11|129.51|0
1632977240000|2021-09-30 04:47:20|132.17|129.57|132.17|129.57|132.17|129.57|132.17|129.57|0
1632977280000|2021-09-30 04:48:00|132.11|129.51|132.11|129.51|132.11|129.51|132.11|129.51|0
1632977330000|2021-09-30 04:48:50|132.17|129.57|132.17|129.57|132.17|129.57|132.17|129.57|0
1632977400000|2021-09-30 04:50:00|132.11|129.51|132.11|129.51|132.11|129.51|132.11|129.51|0
1632977410000|2021-09-30 04:50:10|132.04|129.44|132.04|129.44|132.04|129.44|132.04|129.44|0
1632977460000|2021-09-30 04:51:00|131.97|129.37|131.97|129.37|131.97|129.37|131.97|129.37|0
1632977490000|2021-09-30 04:51:30|131.83|129.23|131.83|129.23|131.83|129.23|131.8|129.2|0
1632977500000|2021-09-30 04:51:40|131.77|129.17|131.83|129.23|131.83|129.23|131.77|129.17|0
1632977510000|2021-09-30 04:51:50|131.77|129.17|131.83|129.23|131.83|129.23|131.77|129.17|0
1632977530000|2021-09-30 04:52:10|131.77|129.17|131.77|129.17|131.77|129.17|131.77|129.17|0
1632977540000|2021-09-30 04:52:20|131.7|129.1|131.7|129.1|131.7|129.1|131.7|129.1|0
1632977550000|2021-09-30 04:52:30|131.77|129.17|131.7|129.1|131.77|129.17|131.7|129.1|0
1632977560000|2021-09-30 04:52:40|131.77|129.17|131.77|129.17|131.77|129.17|131.77|129.17|0
1632977610000|2021-09-30 04:53:30|131.7|129.1|131.7|129.1|131.7|129.1|131.7|129.1|0
1632977630000|2021-09-30 04:53:50|131.63|129.03|131.63|129.03|131.63|129.03|131.63|129.03|0
1632977640000|2021-09-30 04:54:00|131.7|129.1|131.7|129.1|131.7|129.1|131.7|129.1|0
1632977650000|2021-09-30 04:54:10|131.77|129.17|131.77|129.17|131.77|129.17|131.77|129.17|0
1632977690000|2021-09-30 04:54:50|131.83|129.23|131.83|129.23|131.83|129.23|131.83|129.23|0
1632977700000|2021-09-30 04:55:00|131.77|129.17|131.77|129.17|131.77|129.17|131.77|129.17|0
1632977710000|2021-09-30 04:55:10|131.7|129.1|131.77|129.17|131.77|129.17|131.7|129.1|0
1632977720000|2021-09-30 04:55:20|131.7|129.1|131.77|129.17|131.77|129.17|131.7|129.1|0
1632977730000|2021-09-30 04:55:30|131.73|129.13|131.7|129.1|131.73|129.13|131.7|129.1|0
1632977740000|2021-09-30 04:55:40|131.77|129.17|131.77|129.17|131.77|129.17|131.77|129.17|0
1632977750000|2021-09-30 04:55:50|131.7|129.1|131.76|129.16|131.76|129.16|131.7|129.1|0
1632977760000|2021-09-30 04:56:00|131.7|129.1|131.7|129.1|131.7|129.1|131.7|129.1|0
1632977770000|2021-09-30 04:56:10|131.76|129.16|131.76|129.16|131.76|129.16|131.76|129.16|0
1632977780000|2021-09-30 04:56:20|131.8|129.2|131.8|129.2|131.8|129.2|131.8|129.2|0
1632977790000|2021-09-30 04:56:30|131.83|129.23|131.83|129.23|131.83|129.23|131.83|129.23|0
1632977830000|2021-09-30 04:57:10|131.76|129.16|131.83|129.23|131.83|129.23|131.76|129.16|0
1632977870000|2021-09-30 04:57:50|131.76|129.16|131.76|129.16|131.76|129.16|131.76|129.16|0
1632977980000|2021-09-30 04:59:40|131.83|129.23|131.8|129.2|131.83|129.23|131.76|129.16|0
1632977990000|2021-09-30 04:59:50|131.76|129.16|131.76|129.16|131.76|129.16|131.76|129.16|0
1632978000000|2021-09-30 05:00:00|131.83|129.23|131.7|129.1|131.83|129.23|131.7|129.1|0
1632978010000|2021-09-30 05:00:10|131.63|129.03|131.63|129.03|131.7|129.1|131.63|129.03|0
1632978020000|2021-09-30 05:00:20|131.76|129.16|131.76|129.16|131.76|129.16|131.7|129.1|0
1632978040000|2021-09-30 05:00:40|131.7|129.1|131.7|129.1|131.7|129.1|131.7|129.1|0
1632978050000|2021-09-30 05:00:50|131.63|129.03|131.56|128.96|131.63|129.03|131.56|128.96|0
1632978060000|2021-09-30 05:01:00|131.63|129.03|131.69|129.09|131.69|129.09|131.63|129.03|0
1632978070000|2021-09-30 05:01:10|131.76|129.16|131.66|129.06|131.76|129.16|131.66|129.06|0
1632978080000|2021-09-30 05:01:20|131.63|129.03|131.63|129.03|131.63|129.03|131.63|129.03|0
1632978090000|2021-09-30 05:01:30|131.56|128.96|131.29|128.69|131.56|128.96|131.29|128.69|0
1632978100000|2021-09-30 05:01:40|131.22|128.62|131.16|128.56|131.22|128.62|131.16|128.56|0
1632978110000|2021-09-30 05:01:50|131.22|128.62|131.29|128.69|131.29|128.69|131.22|128.62|0
1632978120000|2021-09-30 05:02:00|131.22|128.62|131.29|128.69|131.29|128.69|131.22|128.62|0
1632978130000|2021-09-30 05:02:10|131.22|128.62|131.16|128.56|131.22|128.62|131.16|128.56|0
1632978140000|2021-09-30 05:02:20|131.19|128.59|131.22|128.62|131.22|128.62|131.19|128.59|0
1632978150000|2021-09-30 05:02:30|131.29|128.69|131.22|128.62|131.29|128.69|131.22|128.62|0
1632978160000|2021-09-30 05:02:40|131.19|128.59|131.19|128.59|131.19|128.59|131.19|128.59|0
1632978170000|2021-09-30 05:02:50|131.09|128.49|128.99|126.39|131.09|128.49|128.99|126.39|0
1632978180000|2021-09-30 05:03:00|129.19|126.59|129.42|126.82|129.42|126.82|129.19|126.59|0
1632978190000|2021-09-30 05:03:10|129.48|126.88|129.08|126.48|129.48|126.88|129.08|126.48|0
1632978200000|2021-09-30 05:03:20|129.15|126.55|129.15|126.55|129.15|126.55|129.08|126.48|0
1632978210000|2021-09-30 05:03:30|129.22|126.62|129.35|126.75|129.35|126.75|129.22|126.62|0
1632978220000|2021-09-30 05:03:40|129.42|126.82|129.42|126.82|129.42|126.82|129.35|126.75|0
1632978240000|2021-09-30 05:04:00|129.35|126.75|129.28|126.68|129.42|126.82|129.28|126.68|0
1632978250000|2021-09-30 05:04:10|129.15|126.55|129.28|126.68|129.28|126.68|129.15|126.55|0
1632978260000|2021-09-30 05:04:20|129.35|126.75|129.42|126.82|129.48|126.88|129.35|126.75|0
1632978270000|2021-09-30 05:04:30|129.35|126.75|129.28|126.68|129.35|126.75|129.22|126.62|0
1632978280000|2021-09-30 05:04:40|129.35|126.75|129.28|126.68|129.35|126.75|129.28|126.68|0
1632978290000|2021-09-30 05:04:50|129.25|126.65|129.35|126.75|129.35|126.75|129.25|126.65|0
1632978310000|2021-09-30 05:05:10|129.42|126.82|129.42|126.82|129.48|126.88|129.42|126.82|0
1632978320000|2021-09-30 05:05:20|129.55|126.95|129.55|126.95|129.55|126.95|129.48|126.88|0
1632978330000|2021-09-30 05:05:30|129.58|126.98|129.68|127.08|129.68|127.08|129.58|126.98|0
1632978340000|2021-09-30 05:05:40|129.65|127.05|129.75|127.15|129.75|127.15|129.65|127.05|0
1632978350000|2021-09-30 05:05:50|129.82|127.22|129.75|127.15|129.82|127.22|129.75|127.15|0
1632978360000|2021-09-30 05:06:00|129.68|127.08|129.75|127.15|129.75|127.15|129.68|127.08|0
1632978380000|2021-09-30 05:06:20|129.81|127.21|129.75|127.15|129.81|127.21|129.75|127.15|0
1632978390000|2021-09-30 05:06:30|129.58|126.98|129.55|126.95|129.61|127.01|129.55|126.95|0
1632978400000|2021-09-30 05:06:40|129.48|126.88|129.48|126.88|129.48|126.88|129.48|126.88|0
1632978410000|2021-09-30 05:06:50|129.55|126.95|129.55|126.95|129.55|126.95|129.55|126.95|0
1632978420000|2021-09-30 05:07:00|129.48|126.88|129.68|127.08|129.68|127.08|129.48|126.88|0
1632978430000|2021-09-30 05:07:10|129.65|127.05|129.65|127.05|129.65|127.05|129.65|127.05|0
1632978440000|2021-09-30 05:07:20|129.61|127.01|129.61|127.01|129.61|127.01|129.61|127.01|0
1632978450000|2021-09-30 05:07:30|129.58|126.98|129.61|127.01|129.61|127.01|129.55|126.95|0
1632978460000|2021-09-30 05:07:40|129.65|127.05|129.65|127.05|129.65|127.05|129.65|127.05|0
1632978470000|2021-09-30 05:07:50|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632978480000|2021-09-30 05:08:00|129.75|127.15|129.75|127.15|129.75|127.15|129.75|127.15|0
1632978490000|2021-09-30 05:08:10|129.81|127.21|129.81|127.21|129.81|127.21|129.78|127.18|0
1632978500000|2021-09-30 05:08:20|129.75|127.15|129.68|127.08|129.75|127.15|129.68|127.08|0
1632978510000|2021-09-30 05:08:30|129.75|127.15|129.75|127.15|129.75|127.15|129.75|127.15|0
1632978520000|2021-09-30 05:08:40|129.81|127.21|129.81|127.21|129.81|127.21|129.81|127.21|0
1632978530000|2021-09-30 05:08:50|129.88|127.28|129.88|127.28|129.88|127.28|129.88|127.28|0
1632978540000|2021-09-30 05:09:00|129.95|127.35|130.01|127.41|130.01|127.41|129.95|127.35|0
1632978550000|2021-09-30 05:09:10|129.95|127.35|129.88|127.28|129.95|127.35|129.88|127.28|0
1632978560000|2021-09-30 05:09:20|129.75|127.15|129.78|127.18|129.78|127.18|129.75|127.15|0
1632978570000|2021-09-30 05:09:30|129.75|127.15|129.75|127.15|129.81|127.21|129.75|127.15|0
1632978580000|2021-09-30 05:09:40|129.81|127.21|129.75|127.15|129.81|127.21|129.75|127.15|0
1632978590000|2021-09-30 05:09:50|129.81|127.21|129.68|127.08|129.81|127.21|129.68|127.08|0
1632978600000|2021-09-30 05:10:00|129.61|127.01|129.48|126.88|129.61|127.01|129.48|126.88|0
1632978610000|2021-09-30 05:10:10|129.41|126.81|129.41|126.81|129.41|126.81|129.41|126.81|0
1632978620000|2021-09-30 05:10:20|129.35|126.75|129.41|126.81|129.41|126.81|129.35|126.75|0
1632978630000|2021-09-30 05:10:30|129.35|126.75|129.41|126.81|129.41|126.81|129.35|126.75|0
1632978640000|2021-09-30 05:10:40|129.48|126.88|129.45|126.85|129.48|126.88|129.45|126.85|0
1632978650000|2021-09-30 05:10:50|129.48|126.88|129.61|127.01|129.61|127.01|129.41|126.81|0
1632978660000|2021-09-30 05:11:00|129.65|127.05|129.68|127.08|129.68|127.08|129.65|127.05|0
1632978670000|2021-09-30 05:11:10|129.71|127.11|129.75|127.15|129.75|127.15|129.68|127.08|0
1632978680000|2021-09-30 05:11:20|129.68|127.08|129.61|127.01|129.68|127.08|129.61|127.01|0
1632978690000|2021-09-30 05:11:30|129.48|126.88|129.48|126.88|129.55|126.95|129.48|126.88|0
1632978700000|2021-09-30 05:11:40|129.41|126.81|129.48|126.88|129.48|126.88|129.41|126.81|0
1632978710000|2021-09-30 05:11:50|129.55|126.95|129.61|127.01|129.61|127.01|129.55|126.95|0
1632978720000|2021-09-30 05:12:00|129.48|126.88|129.55|126.95|129.55|126.95|129.48|126.88|0
1632978730000|2021-09-30 05:12:10|129.61|127.01|129.75|127.15|129.81|127.21|129.61|127.01|0
1632978740000|2021-09-30 05:12:20|129.61|127.01|129.61|127.01|129.61|127.01|129.61|127.01|0
1632978750000|2021-09-30 05:12:30|129.65|127.05|129.61|127.01|129.65|127.05|129.61|127.01|0
1632978760000|2021-09-30 05:12:40|129.68|127.08|129.75|127.15|129.75|127.15|129.68|127.08|0
1632978770000|2021-09-30 05:12:50|129.81|127.21|129.78|127.18|129.81|127.21|129.78|127.18|0
1632978780000|2021-09-30 05:13:00|129.81|127.21|129.74|127.14|129.81|127.21|129.74|127.14|0
1632978800000|2021-09-30 05:13:20|129.81|127.21|129.88|127.28|129.88|127.28|129.74|127.14|0
1632978810000|2021-09-30 05:13:30|129.94|127.34|129.88|127.28|129.94|127.34|129.88|127.28|0
1632978820000|2021-09-30 05:13:40|129.94|127.34|129.88|127.28|129.94|127.34|129.88|127.28|0
1632978830000|2021-09-30 05:13:50|129.94|127.34|129.88|127.28|129.94|127.34|129.88|127.28|0
1632978840000|2021-09-30 05:14:00|129.81|127.21|129.81|127.21|129.81|127.21|129.81|127.21|0
1632978850000|2021-09-30 05:14:10|129.88|127.28|129.94|127.34|129.94|127.34|129.88|127.28|0
1632978860000|2021-09-30 05:14:20|129.88|127.28|129.88|127.28|129.88|127.28|129.88|127.28|0
1632978870000|2021-09-30 05:14:30|129.81|127.21|129.88|127.28|129.88|127.28|129.81|127.21|0
1632978880000|2021-09-30 05:14:40|129.94|127.34|130.01|127.41|130.01|127.41|129.94|127.34|0
1632978890000|2021-09-30 05:14:50|130.08|127.48|130.08|127.48|130.08|127.48|130.08|127.48|0
1632978900000|2021-09-30 05:15:00|130.01|127.41|129.74|127.14|130.01|127.41|129.74|127.14|0
1632978910000|2021-09-30 05:15:10|129.78|127.18|129.81|127.21|129.81|127.21|129.78|127.18|0
1632978920000|2021-09-30 05:15:20|129.88|127.28|129.94|127.34|129.94|127.34|129.88|127.28|0
1632978930000|2021-09-30 05:15:30|129.88|127.28|129.88|127.28|129.88|127.28|129.88|127.28|0
1632978950000|2021-09-30 05:15:50|129.81|127.21|129.81|127.21|129.81|127.21|129.81|127.21|0
1632978960000|2021-09-30 05:16:00|129.74|127.14|129.78|127.18|129.78|127.18|129.74|127.14|0
1632978970000|2021-09-30 05:16:10|129.74|127.14|129.61|127.01|129.74|127.14|129.61|127.01|0
1632978980000|2021-09-30 05:16:20|129.54|126.94|129.54|126.94|129.54|126.94|129.54|126.94|0
1632978990000|2021-09-30 05:16:30|129.61|127.01|129.54|126.94|129.61|127.01|129.54|126.94|0
1632979000000|2021-09-30 05:16:40|129.48|126.88|129.48|126.88|129.48|126.88|129.48|126.88|0
1632979010000|2021-09-30 05:16:50|129.61|127.01|129.68|127.08|129.68|127.08|129.61|127.01|0
1632979030000|2021-09-30 05:17:10|129.61|127.01|129.74|127.14|129.74|127.14|129.61|127.01|0
1632979040000|2021-09-30 05:17:20|129.71|127.11|129.71|127.11|129.71|127.11|129.71|127.11|0
1632979050000|2021-09-30 05:17:30|129.74|127.14|129.61|127.01|129.74|127.14|129.61|127.01|0
1632979060000|2021-09-30 05:17:40|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632979070000|2021-09-30 05:17:50|129.71|127.11|129.71|127.11|129.71|127.11|129.71|127.11|0
1632979080000|2021-09-30 05:18:00|129.74|127.14|129.81|127.21|129.81|127.21|129.74|127.14|0
1632979090000|2021-09-30 05:18:10|129.74|127.14|129.81|127.21|129.81|127.21|129.74|127.14|0
1632979110000|2021-09-30 05:18:30|129.88|127.28|129.81|127.21|129.88|127.28|129.81|127.21|0
1632979120000|2021-09-30 05:18:40|129.74|127.14|129.81|127.21|129.88|127.28|129.74|127.14|0
1632979130000|2021-09-30 05:18:50|129.74|127.14|129.78|127.18|129.78|127.18|129.74|127.14|0
1632979140000|2021-09-30 05:19:00|129.81|127.21|129.88|127.28|129.88|127.28|129.81|127.21|0
1632979150000|2021-09-30 05:19:10|129.94|127.34|129.94|127.34|129.94|127.34|129.94|127.34|0
1632979160000|2021-09-30 05:19:20|129.88|127.28|129.94|127.34|129.94|127.34|129.88|127.28|0
1632979170000|2021-09-30 05:19:30|130.01|127.41|129.03|126.43|130.01|127.41|129.03|126.43|0
1632979190000|2021-09-30 05:19:50|129.1|126.5|129.1|126.5|129.1|126.5|129.1|126.5|0
1632979200000|2021-09-30 05:20:00|129.03|126.43|128.9|126.3|129.03|126.43|128.9|126.3|0
1632979220000|2021-09-30 05:20:20|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1632979230000|2021-09-30 05:20:30|129.03|126.43|129.03|126.43|129.03|126.43|129|126.4|0
1632979240000|2021-09-30 05:20:40|129.1|126.5|129.1|126.5|129.1|126.5|129.1|126.5|0
1632979250000|2021-09-30 05:20:50|129.16|126.56|129.1|126.5|129.16|126.56|129.1|126.5|0
1632979260000|2021-09-30 05:21:00|129.16|126.56|129.1|126.5|129.16|126.56|129.1|126.5|0
1632979270000|2021-09-30 05:21:10|129.16|126.56|129.23|126.63|129.23|126.63|129.16|126.56|0
1632979280000|2021-09-30 05:21:20|129.16|126.56|129.23|126.63|129.23|126.63|129.16|126.56|0
1632979290000|2021-09-30 05:21:30|129.3|126.7|129.23|126.63|129.3|126.7|129.23|126.63|0
1632979300000|2021-09-30 05:21:40|129.16|126.56|129.16|126.56|129.16|126.56|129.16|126.56|0
1632979320000|2021-09-30 05:22:00|129.13|126.53|129.16|126.56|129.16|126.56|129.09|126.49|0
1632979330000|2021-09-30 05:22:10|129.2|126.6|129.23|126.63|129.23|126.63|129.2|126.6|0
1632979340000|2021-09-30 05:22:20|129.16|126.56|129.16|126.56|129.16|126.56|129.16|126.56|0
1632979360000|2021-09-30 05:22:40|129.13|126.53|129.09|126.49|129.13|126.53|129.09|126.49|0
1632979380000|2021-09-30 05:23:00|129.16|126.56|129.16|126.56|129.23|126.63|129.16|126.56|0
1632979390000|2021-09-30 05:23:10|129.2|126.6|129.2|126.6|129.2|126.6|129.2|126.6|0
1632979400000|2021-09-30 05:23:20|129.16|126.56|129.16|126.56|129.16|126.56|129.16|126.56|0
1632979410000|2021-09-30 05:23:30|129.09|126.49|129.03|126.43|129.09|126.49|129.03|126.43|0
1632979420000|2021-09-30 05:23:40|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1632979430000|2021-09-30 05:23:50|129.03|126.43|128.96|126.36|129.03|126.43|128.96|126.36|0
1632979440000|2021-09-30 05:24:00|129.03|126.43|129.09|126.49|129.09|126.49|129.03|126.43|0
1632979450000|2021-09-30 05:24:10|129.13|126.53|129.13|126.53|129.13|126.53|129.13|126.53|0
1632979460000|2021-09-30 05:24:20|129.09|126.49|129.09|126.49|129.09|126.49|129.09|126.49|0
1632979470000|2021-09-30 05:24:30|129.03|126.43|129.03|126.43|129.03|126.43|129.03|126.43|0
1632979480000|2021-09-30 05:24:40|129.09|126.49|129.09|126.49|129.09|126.49|129.09|126.49|0
1632979490000|2021-09-30 05:24:50|129.16|126.56|129.23|126.63|129.23|126.63|129.16|126.56|0
1632979510000|2021-09-30 05:25:10|129.29|126.69|129.23|126.63|129.29|126.69|129.23|126.63|0
1632979520000|2021-09-30 05:25:20|129.16|126.56|129.16|126.56|129.16|126.56|129.16|126.56|0
1632979530000|2021-09-30 05:25:30|129.09|126.49|129.09|126.49|129.09|126.49|129.09|126.49|0
1632979540000|2021-09-30 05:25:40|129.13|126.53|129.16|126.56|129.16|126.56|129.13|126.53|0
1632979550000|2021-09-30 05:25:50|129.23|126.63|129.16|126.56|129.23|126.63|129.16|126.56|0
1632979570000|2021-09-30 05:26:10|129.09|126.49|129.09|126.49|129.09|126.49|129.09|126.49|0
1632979590000|2021-09-30 05:26:30|129.03|126.43|129.09|126.49|129.09|126.49|129.03|126.43|0
1632979610000|2021-09-30 05:26:50|129.03|126.43|129.09|126.49|129.09|126.49|129.03|126.43|0
1632979620000|2021-09-30 05:27:00|129.16|126.56|129.16|126.56|129.16|126.56|129.16|126.56|0
1632979630000|2021-09-30 05:27:10|129.23|126.63|129.23|126.63|129.23|126.63|129.16|126.56|0
1632979640000|2021-09-30 05:27:20|129.29|126.69|129.29|126.69|129.29|126.69|129.29|126.69|0
1632979650000|2021-09-30 05:27:30|129.23|126.63|129.23|126.63|129.23|126.63|129.23|126.63|0
1632979660000|2021-09-30 05:27:40|129.29|126.69|129.23|126.63|129.29|126.69|129.23|126.63|0
1632979670000|2021-09-30 05:27:50|129.29|126.69|129.29|126.69|129.29|126.69|129.29|126.69|0
1632979700000|2021-09-30 05:28:20|129.36|126.76|129.36|126.76|129.36|126.76|129.36|126.76|0
1632979710000|2021-09-30 05:28:30|129.29|126.69|129.36|126.76|129.36|126.76|129.29|126.69|0
1632979740000|2021-09-30 05:29:00|129.29|126.69|129.22|126.62|129.29|126.69|129.22|126.62|0
1632979750000|2021-09-30 05:29:10|129.29|126.69|129.29|126.69|129.29|126.69|129.29|126.69|0
1632979760000|2021-09-30 05:29:20|129.36|126.76|129.36|126.76|129.36|126.76|129.36|126.76|0
1632979770000|2021-09-30 05:29:30|129.46|126.86|129.49|126.89|129.49|126.89|129.46|126.86|0
1632979780000|2021-09-30 05:29:40|129.56|126.96|129.56|126.96|129.56|126.96|129.56|126.96|0
1632979790000|2021-09-30 05:29:50|129.62|127.02|129.62|127.02|129.62|127.02|129.62|127.02|0
1632979800000|2021-09-30 05:30:00|129.56|126.96|129.49|126.89|129.56|126.96|129.49|126.89|0
1632979810000|2021-09-30 05:30:10|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1632979820000|2021-09-30 05:30:20|129.36|126.76|129.42|126.82|129.42|126.82|129.36|126.76|0
1632979840000|2021-09-30 05:30:40|129.49|126.89|129.49|126.89|129.49|126.89|129.49|126.89|0
1632979850000|2021-09-30 05:30:50|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1632979860000|2021-09-30 05:31:00|129.49|126.89|129.42|126.82|129.49|126.89|129.42|126.82|0
1632979870000|2021-09-30 05:31:10|129.36|126.76|129.36|126.76|129.36|126.76|129.36|126.76|0
1632979880000|2021-09-30 05:31:20|129.29|126.69|129.29|126.69|129.29|126.69|129.29|126.69|0
1632979900000|2021-09-30 05:31:40|129.22|126.62|129.16|126.56|129.22|126.62|129.16|126.56|0
1632979910000|2021-09-30 05:31:50|129.22|126.62|129.22|126.62|129.22|126.62|129.22|126.62|0
1632979930000|2021-09-30 05:32:10|129.19|126.59|129.16|126.56|129.19|126.59|129.16|126.56|0
1632979940000|2021-09-30 05:32:20|129.12|126.52|129.09|126.49|129.12|126.52|129.09|126.49|0
1632979950000|2021-09-30 05:32:30|129.16|126.56|129.16|126.56|129.16|126.56|129.09|126.49|0
1632979960000|2021-09-30 05:32:40|129.12|126.52|129.12|126.52|129.12|126.52|129.12|126.52|0
1632979970000|2021-09-30 05:32:50|129.16|126.56|129.09|126.49|129.16|126.56|129.09|126.49|0
1632979990000|2021-09-30 05:33:10|129.02|126.42|129.02|126.42|129.06|126.46|129.02|126.42|0
1632980010000|2021-09-30 05:33:30|129.09|126.49|129.02|126.42|129.09|126.49|129.02|126.42|0
1632980020000|2021-09-30 05:33:40|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1632980050000|2021-09-30 05:34:10|129.02|126.42|129.09|126.49|129.09|126.49|129.02|126.42|0
1632980060000|2021-09-30 05:34:20|129.16|126.56|129.09|126.49|129.16|126.56|129.09|126.49|0
1632980070000|2021-09-30 05:34:30|129.06|126.46|129.02|126.42|129.06|126.46|129.02|126.42|0
1632980080000|2021-09-30 05:34:40|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1632980090000|2021-09-30 05:34:50|128.89|126.29|129.02|126.42|129.02|126.42|128.89|126.29|0
1632980100000|2021-09-30 05:35:00|128.99|126.39|128.96|126.36|129.02|126.42|128.96|126.36|0
1632980140000|2021-09-30 05:35:40|128.95|126.35|128.95|126.35|128.95|126.35|128.95|126.35|0
1632980150000|2021-09-30 05:35:50|129.02|126.42|129.02|126.42|129.02|126.42|129.02|126.42|0
1632980160000|2021-09-30 05:36:00|128.95|126.35|128.95|126.35|128.99|126.39|128.95|126.35|0
1632980170000|2021-09-30 05:36:10|129.02|126.42|129.02|126.42|129.02|126.42|129.02|126.42|0
1632980180000|2021-09-30 05:36:20|128.95|126.35|128.95|126.35|128.95|126.35|128.95|126.35|0
1632980190000|2021-09-30 05:36:30|128.89|126.29|128.89|126.29|128.89|126.29|128.89|126.29|0
1632980210000|2021-09-30 05:36:50|128.82|126.22|128.89|126.29|128.89|126.29|128.82|126.22|0
1632980230000|2021-09-30 05:37:10|128.82|126.22|128.89|126.29|128.89|126.29|128.82|126.22|0
1632980240000|2021-09-30 05:37:20|128.82|126.22|128.82|126.22|128.82|126.22|128.82|126.22|0
1632980250000|2021-09-30 05:37:30|128.89|126.29|128.86|126.26|128.89|126.29|128.82|126.22|0
1632980260000|2021-09-30 05:37:40|128.82|126.22|128.89|126.29|128.89|126.29|128.82|126.22|0
1632980270000|2021-09-30 05:37:50|128.95|126.35|128.95|126.35|128.95|126.35|128.95|126.35|0
1632980280000|2021-09-30 05:38:00|128.89|126.29|128.82|126.22|128.89|126.29|128.82|126.22|0
1632980290000|2021-09-30 05:38:10|128.86|126.26|128.82|126.22|128.89|126.29|128.82|126.22|0
1632980330000|2021-09-30 05:38:50|128.75|126.15|128.75|126.15|128.75|126.15|128.75|126.15|0
1632980340000|2021-09-30 05:39:00|128.82|126.22|128.89|126.29|128.89|126.29|128.82|126.22|0
1632980370000|2021-09-30 05:39:30|128.95|126.35|128.89|126.29|128.95|126.35|128.89|126.29|0
1632980410000|2021-09-30 05:40:10|128.82|126.22|128.82|126.22|128.82|126.22|128.82|126.22|0
1632980420000|2021-09-30 05:40:20|128.89|126.29|128.95|126.35|128.95|126.35|128.89|126.29|0
1632980430000|2021-09-30 05:40:30|129.02|126.42|129.09|126.49|129.09|126.49|129.02|126.42|0
1632980440000|2021-09-30 05:40:40|129.15|126.55|129.15|126.55|129.15|126.55|129.15|126.55|0
1632980450000|2021-09-30 05:40:50|129.22|126.62|129.15|126.55|129.22|126.62|129.15|126.55|0
1632980460000|2021-09-30 05:41:00|129.09|126.49|129.02|126.42|129.09|126.49|129.02|126.42|0
1632980480000|2021-09-30 05:41:20|129.09|126.49|129.02|126.42|129.09|126.49|129.02|126.42|0
1632980520000|2021-09-30 05:42:00|128.95|126.35|128.95|126.35|128.95|126.35|128.95|126.35|0
1632980530000|2021-09-30 05:42:10|129.02|126.42|129.02|126.42|129.02|126.42|129.02|126.42|0
1632980540000|2021-09-30 05:42:20|129.08|126.48|129.08|126.48|129.08|126.48|129.08|126.48|0
1632980560000|2021-09-30 05:42:40|129.05|126.45|129.02|126.42|129.05|126.45|129.02|126.42|0
1632980570000|2021-09-30 05:42:50|129.05|126.45|129.02|126.42|129.05|126.45|129.02|126.42|0
1632980620000|2021-09-30 05:43:40|129.08|126.48|129.08|126.48|129.08|126.48|129.08|126.48|0
1632980630000|2021-09-30 05:43:50|129.12|126.52|129.08|126.48|129.12|126.52|129.08|126.48|0
1632980640000|2021-09-30 05:44:00|129.12|126.52|129.08|126.48|129.12|126.52|129.08|126.48|0
1632980650000|2021-09-30 05:44:10|129.15|126.55|129.22|126.62|129.22|126.62|129.15|126.55|0
1632980660000|2021-09-30 05:44:20|129.28|126.68|129.28|126.68|129.28|126.68|129.28|126.68|0
1632980670000|2021-09-30 05:44:30|129.35|126.75|129.28|126.68|129.35|126.75|129.28|126.68|0
1632980690000|2021-09-30 05:44:50|129.35|126.75|129.35|126.75|129.35|126.75|129.35|126.75|0
1632980700000|2021-09-30 05:45:00|129.28|126.68|129.28|126.68|129.32|126.72|129.28|126.68|0
1632980710000|2021-09-30 05:45:10|129.35|126.75|129.38|126.78|129.38|126.78|129.35|126.75|0
1632980720000|2021-09-30 05:45:20|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1632980730000|2021-09-30 05:45:30|129.45|126.85|129.42|126.82|129.45|126.85|129.42|126.82|0
1632980740000|2021-09-30 05:45:40|129.35|126.75|129.35|126.75|129.35|126.75|129.35|126.75|0
1632980750000|2021-09-30 05:45:50|129.48|126.88|129.48|126.88|129.48|126.88|129.48|126.88|0
1632980760000|2021-09-30 05:46:00|129.42|126.82|129.35|126.75|129.42|126.82|129.35|126.75|0
1632980770000|2021-09-30 05:46:10|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1632980790000|2021-09-30 05:46:30|129.35|126.75|129.35|126.75|129.35|126.75|129.35|126.75|0
1632980800000|2021-09-30 05:46:40|129.42|126.82|129.42|126.82|129.42|126.82|129.42|126.82|0
1632980810000|2021-09-30 05:46:50|129.35|126.75|129.35|126.75|129.35|126.75|129.35|126.75|0
1632980820000|2021-09-30 05:47:00|129.38|126.78|129.58|126.98|129.58|126.98|129.38|126.78|0
1632980830000|2021-09-30 05:47:10|129.55|126.95|129.55|126.95|129.55|126.95|129.55|126.95|0
1632980840000|2021-09-30 05:47:20|129.62|127.02|129.62|127.02|129.68|127.08|129.62|127.02|0
1632980850000|2021-09-30 05:47:30|129.68|127.08|129.75|127.15|129.75|127.15|129.68|127.08|0
1632980860000|2021-09-30 05:47:40|129.78|127.18|129.78|127.18|129.78|127.18|129.78|127.18|0
1632980870000|2021-09-30 05:47:50|129.75|127.15|129.68|127.08|129.78|127.18|129.68|127.08|0
1632980890000|2021-09-30 05:48:10|129.65|127.05|129.62|127.02|129.65|127.05|129.62|127.02|0
1632980900000|2021-09-30 05:48:20|129.68|127.08|129.65|127.05|129.68|127.08|129.65|127.05|0
1632980910000|2021-09-30 05:48:30|129.68|127.08|129.58|126.98|129.68|127.08|129.58|126.98|0
1632980920000|2021-09-30 05:48:40|129.62|127.02|129.68|127.08|129.68|127.08|129.55|126.95|0
1632980930000|2021-09-30 05:48:50|129.72|127.12|129.68|127.08|129.72|127.12|129.68|127.08|0
1632980940000|2021-09-30 05:49:00|129.75|127.15|129.68|127.08|129.75|127.15|129.68|127.08|0
1632980980000|2021-09-30 05:49:40|129.75|127.15|129.75|127.15|129.75|127.15|129.75|127.15|0
1632980990000|2021-09-30 05:49:50|129.82|127.22|129.82|127.22|129.82|127.22|129.82|127.22|0
1632981000000|2021-09-30 05:50:00|129.88|127.28|129.88|127.28|129.88|127.28|129.88|127.28|0
1632981020000|2021-09-30 05:50:20|129.68|127.08|129.61|127.01|129.68|127.08|129.61|127.01|0
1632981040000|2021-09-30 05:50:40|129.68|127.08|129.75|127.15|129.75|127.15|129.68|127.08|0
1632981050000|2021-09-30 05:50:50|129.68|127.08|129.75|127.15|129.75|127.15|129.68|127.08|0
1632981060000|2021-09-30 05:51:00|129.68|127.08|129.72|127.12|129.72|127.12|129.68|127.08|0
1632981070000|2021-09-30 05:51:10|129.75|127.15|129.75|127.15|129.82|127.22|129.75|127.15|0
1632981090000|2021-09-30 05:51:30|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632981100000|2021-09-30 05:51:40|129.61|127.01|129.61|127.01|129.68|127.08|129.61|127.01|0
1632981110000|2021-09-30 05:51:50|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632981120000|2021-09-30 05:52:00|129.75|127.15|129.48|126.88|129.75|127.15|129.48|126.88|0
1632981130000|2021-09-30 05:52:10|129.41|126.81|129.41|126.81|129.48|126.88|129.41|126.81|0
1632981140000|2021-09-30 05:52:20|129.48|126.88|129.48|126.88|129.48|126.88|129.48|126.88|0
1632981150000|2021-09-30 05:52:30|129.55|126.95|129.41|126.81|129.55|126.95|129.41|126.81|0
1632981160000|2021-09-30 05:52:40|129.48|126.88|129.48|126.88|129.48|126.88|129.48|126.88|0
1632981180000|2021-09-30 05:53:00|129.51|126.91|129.55|126.95|129.55|126.95|129.51|126.91|0
1632981190000|2021-09-30 05:53:10|129.48|126.88|129.48|126.88|129.48|126.88|129.48|126.88|0
1632981200000|2021-09-30 05:53:20|129.55|126.95|129.61|127.01|129.61|127.01|129.55|126.95|0
1632981210000|2021-09-30 05:53:30|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632981220000|2021-09-30 05:53:40|129.61|127.01|129.61|127.01|129.61|127.01|129.61|127.01|0
1632981240000|2021-09-30 05:54:00|129.68|127.08|129.75|127.15|129.75|127.15|129.68|127.08|0
1632981250000|2021-09-30 05:54:10|129.68|127.08|129.61|127.01|129.68|127.08|129.61|127.01|0
1632981260000|2021-09-30 05:54:20|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1632981270000|2021-09-30 05:54:30|129.75|127.15|129.75|127.15|129.75|127.15|129.75|127.15|0
1632981280000|2021-09-30 05:54:40|129.81|127.21|129.88|127.28|129.88|127.28|129.81|127.21|0
1632981290000|2021-09-30 05:54:50|129.95|127.35|130.01|127.41|130.01|127.41|129.95|127.35|0
1632981300000|2021-09-30 05:55:00|129.98|127.38|129.95|127.35|130.01|127.41|129.95|127.35|0
1632981310000|2021-09-30 05:55:10|130.01|127.41|130.08|127.48|130.08|127.48|130.01|127.41|0
1632981320000|2021-09-30 05:55:20|130.01|127.41|130.01|127.41|130.01|127.41|130.01|127.41|0
1632981330000|2021-09-30 05:55:30|129.95|127.35|129.95|127.35|129.95|127.35|129.95|127.35|0
1632981340000|2021-09-30 05:55:40|130.01|127.41|130.12|127.52|130.15|127.55|130.01|127.41|0
1632981350000|2021-09-30 05:55:50|130.08|127.48|130.15|127.55|130.15|127.55|130.08|127.48|0
1632981380000|2021-09-30 05:56:20|130.18|127.58|130.08|127.48|130.18|127.58|130.08|127.48|0
1632981400000|2021-09-30 05:56:40|129.95|127.35|129.88|127.28|129.95|127.35|129.88|127.28|0
1632981410000|2021-09-30 05:56:50|129.95|127.35|129.95|127.35|129.95|127.35|129.95|127.35|0
1632981420000|2021-09-30 05:57:00|129.88|127.28|130.01|127.41|130.01|127.41|129.88|127.28|0
1632981430000|2021-09-30 05:57:10|130.08|127.48|130.01|127.41|130.08|127.48|130.01|127.41|0
1632981440000|2021-09-30 05:57:20|130.08|127.48|130.11|127.51|130.11|127.51|130.08|127.48|0
1632981450000|2021-09-30 05:57:30|130.08|127.48|130.08|127.48|130.08|127.48|130.08|127.48|0
1632981460000|2021-09-30 05:57:40|130.01|127.41|130.08|127.48|130.08|127.48|130.01|127.41|0
1632981470000|2021-09-30 05:57:50|129.95|127.35|130.08|127.48|130.08|127.48|129.95|127.35|0
1632981480000|2021-09-30 05:58:00|130.01|127.41|130.01|127.41|130.01|127.41|130.01|127.41|0
1632981490000|2021-09-30 05:58:10|130.05|127.45|130.01|127.41|130.05|127.45|130.01|127.41|0
1632981500000|2021-09-30 05:58:20|130.08|127.48|130.01|127.41|130.08|127.48|130.01|127.41|0
1632981510000|2021-09-30 05:58:30|130.08|127.48|130.28|127.68|130.28|127.68|130.08|127.48|0
1632981530000|2021-09-30 05:58:50|130.21|127.61|130.21|127.61|130.21|127.61|130.21|127.61|0
1632981560000|2021-09-30 05:59:20|130.15|127.55|130.08|127.48|130.15|127.55|130.08|127.48|0
1632981570000|2021-09-30 05:59:30|130.15|127.55|130.21|127.61|130.21|127.61|130.15|127.55|0
1632981580000|2021-09-30 05:59:40|130.15|127.55|130.08|127.48|130.15|127.55|130.08|127.48|0
1632981590000|2021-09-30 05:59:50|130.01|127.41|130.08|127.48|130.08|127.48|129.94|127.34|0
1632981600000|2021-09-30 06:00:00|130.01|127.41|129.94|127.34|130.08|127.48|129.94|127.34|0
1632981610000|2021-09-30 06:00:10|129.74|127.14|129.88|127.28|129.88|127.28|129.74|127.14|0
1632981620000|2021-09-30 06:00:20|129.81|127.21|129.48|126.88|129.81|127.21|129.48|126.88|0
1632981630000|2021-09-30 06:00:30|129.34|126.74|129.54|126.94|129.54|126.94|129.34|126.74|0
1632981640000|2021-09-30 06:00:40|129.68|127.08|129.88|127.28|129.88|127.28|129.68|127.08|0
1632981650000|2021-09-30 06:00:50|129.74|127.14|129.74|127.14|129.74|127.14|129.64|127.04|0
1632981660000|2021-09-30 06:01:00|129.71|127.11|129.74|127.14|129.81|127.21|129.71|127.11|0
1632981670000|2021-09-30 06:01:10|129.68|127.08|129.61|127.01|129.74|127.14|129.61|127.01|0
1632981680000|2021-09-30 06:01:20|129.68|127.08|129.61|127.01|129.68|127.08|129.61|127.01|0
1632981690000|2021-09-30 06:01:30|129.51|126.91|129.28|126.68|129.51|126.91|129.28|126.68|0
1632981700000|2021-09-30 06:01:40|129.21|126.61|129.08|126.48|129.21|126.61|129.08|126.48|0
1632981710000|2021-09-30 06:01:50|129.04|126.44|129.14|126.54|129.14|126.54|128.88|126.28|0
1632981720000|2021-09-30 06:02:00|129.11|126.51|129.21|126.61|129.21|126.61|129.08|126.48|0
1632981730000|2021-09-30 06:02:10|129.28|126.68|129.14|126.54|129.28|126.68|129.14|126.54|0
1632981740000|2021-09-30 06:02:20|129.21|126.61|129.18|126.58|129.21|126.61|129.14|126.54|0
1632981750000|2021-09-30 06:02:30|129.28|126.68|129.01|126.41|129.28|126.68|129.01|126.41|0
1632981760000|2021-09-30 06:02:40|128.88|126.28|128.94|126.34|128.94|126.34|128.88|126.28|0
1632981770000|2021-09-30 06:02:50|128.98|126.38|129.07|126.47|129.07|126.47|128.94|126.34|0
1632981780000|2021-09-30 06:03:00|129.01|126.41|128.94|126.34|129.01|126.41|128.81|126.21|0
1632981790000|2021-09-30 06:03:10|129.01|126.41|129.04|126.44|129.04|126.44|129.01|126.41|0
1632981800000|2021-09-30 06:03:20|129.01|126.41|128.98|126.38|129.01|126.41|128.88|126.28|0
1632981810000|2021-09-30 06:03:30|129.01|126.41|128.94|126.34|129.01|126.41|128.94|126.34|0
1632981820000|2021-09-30 06:03:40|128.87|126.27|128.87|126.27|129.01|126.41|128.87|126.27|0
1632981830000|2021-09-30 06:03:50|128.94|126.34|128.94|126.34|128.94|126.34|128.94|126.34|0
1632981840000|2021-09-30 06:04:00|129.01|126.41|129.07|126.47|129.07|126.47|129.01|126.41|0
1632981850000|2021-09-30 06:04:10|129.14|126.54|129.21|126.61|129.21|126.61|129.14|126.54|0
1632981860000|2021-09-30 06:04:20|129.27|126.67|129.18|126.58|129.27|126.67|129.18|126.58|0
1632981870000|2021-09-30 06:04:30|129.14|126.54|129.14|126.54|129.14|126.54|129.14|126.54|0
1632981880000|2021-09-30 06:04:40|129.07|126.47|129.07|126.47|129.11|126.51|129.07|126.47|0
1632981890000|2021-09-30 06:04:50|129.04|126.44|129.01|126.41|129.07|126.47|129.01|126.41|0
1632981900000|2021-09-30 06:05:00|128.94|126.34|128.81|126.21|128.94|126.34|128.81|126.21|0
1632981910000|2021-09-30 06:05:10|128.87|126.27|128.94|126.34|128.94|126.34|128.87|126.27|0
1632981920000|2021-09-30 06:05:20|129.01|126.41|128.94|126.34|129.01|126.41|128.94|126.34|0
1632981930000|2021-09-30 06:05:30|129.01|126.41|129.01|126.41|129.01|126.41|128.94|126.34|0
1632981940000|2021-09-30 06:05:40|129.07|126.47|129.14|126.54|129.14|126.54|129.07|126.47|0
1632981950000|2021-09-30 06:05:50|129.21|126.61|129.07|126.47|129.27|126.67|129.07|126.47|0
1632981960000|2021-09-30 06:06:00|129.14|126.54|129.07|126.47|129.14|126.54|129.07|126.47|0
1632981970000|2021-09-30 06:06:10|129.14|126.54|129.14|126.54|129.14|126.54|129.07|126.47|0
1632981980000|2021-09-30 06:06:20|129.21|126.61|129.27|126.67|129.27|126.67|129.21|126.61|0
1632981990000|2021-09-30 06:06:30|129.34|126.74|129.21|126.61|129.34|126.74|129.21|126.61|0
1632982000000|2021-09-30 06:06:40|129.14|126.54|129.14|126.54|129.21|126.61|129.14|126.54|0
1632982010000|2021-09-30 06:06:50|129.21|126.61|129.14|126.54|129.21|126.61|129.07|126.47|0
1632982020000|2021-09-30 06:07:00|129.21|126.61|129.07|126.47|129.21|126.61|129.07|126.47|0
1632982030000|2021-09-30 06:07:10|129.01|126.41|128.94|126.34|129.01|126.41|128.94|126.34|0
1632982040000|2021-09-30 06:07:20|128.87|126.27|128.87|126.27|128.91|126.31|128.87|126.27|0
1632982050000|2021-09-30 06:07:30|128.94|126.34|129.01|126.41|129.01|126.41|128.87|126.27|0
1632982060000|2021-09-30 06:07:40|129.07|126.47|129.07|126.47|129.07|126.47|129.07|126.47|0
1632982070000|2021-09-30 06:07:50|129.14|126.54|129.21|126.61|129.21|126.61|129.14|126.54|0
1632982080000|2021-09-30 06:08:00|129.14|126.54|129.01|126.41|129.14|126.54|129.01|126.41|0
1632982090000|2021-09-30 06:08:10|128.94|126.34|129.01|126.41|129.01|126.41|128.94|126.34|0
1632982100000|2021-09-30 06:08:20|128.94|126.34|128.94|126.34|128.94|126.34|128.94|126.34|0
1632982110000|2021-09-30 06:08:30|129.01|126.41|128.74|126.14|129.01|126.41|128.74|126.14|0
1632982120000|2021-09-30 06:08:40|128.61|126.01|128.67|126.07|128.67|126.07|128.61|126.01|0
1632982130000|2021-09-30 06:08:50|128.64|126.04|128.64|126.04|128.64|126.04|128.64|126.04|0
1632982140000|2021-09-30 06:09:00|128.67|126.07|128.41|125.81|128.67|126.07|128.41|125.81|0
1632982150000|2021-09-30 06:09:10|128.47|125.87|128.34|125.74|128.47|125.87|128.34|125.74|0
1632982160000|2021-09-30 06:09:20|128.27|125.67|128.27|125.67|128.27|125.67|128.27|125.67|0
1632982170000|2021-09-30 06:09:30|128.34|125.74|128.47|125.87|128.47|125.87|128.34|125.74|0
1632982180000|2021-09-30 06:09:40|128.41|125.81|128.34|125.74|128.47|125.87|128.34|125.74|0
1632982190000|2021-09-30 06:09:50|128.41|125.81|128.54|125.94|128.54|125.94|128.41|125.81|0
1632982200000|2021-09-30 06:10:00|128.51|125.91|128.41|125.81|128.54|125.94|128.41|125.81|0
1632982210000|2021-09-30 06:10:10|128.47|125.87|128.41|125.81|128.47|125.87|128.41|125.81|0
1632982220000|2021-09-30 06:10:20|128.34|125.74|128.34|125.74|128.34|125.74|128.27|125.67|0
1632982230000|2021-09-30 06:10:30|128.41|125.81|128.41|125.81|128.47|125.87|128.41|125.81|0
1632982240000|2021-09-30 06:10:40|128.44|125.84|128.41|125.81|128.44|125.84|128.41|125.81|0
1632982250000|2021-09-30 06:10:50|128.47|125.87|128.47|125.87|128.47|125.87|128.47|125.87|0
1632982260000|2021-09-30 06:11:00|128.51|125.91|128.47|125.87|128.51|125.91|128.47|125.87|0
1632982270000|2021-09-30 06:11:10|128.41|125.81|128.47|125.87|128.47|125.87|128.41|125.81|0
1632982280000|2021-09-30 06:11:20|128.44|125.84|128.41|125.81|128.44|125.84|128.41|125.81|0
1632982290000|2021-09-30 06:11:30|128.47|125.87|128.47|125.87|128.54|125.94|128.47|125.87|0
1632982300000|2021-09-30 06:11:40|128.51|125.91|128.54|125.94|128.54|125.94|128.51|125.91|0
1632982320000|2021-09-30 06:12:00|128.47|125.87|128.47|125.87|128.47|125.87|128.41|125.81|0
1632982330000|2021-09-30 06:12:10|128.34|125.74|128.34|125.74|128.34|125.74|128.34|125.74|0
1632982340000|2021-09-30 06:12:20|128.41|125.81|128.34|125.74|128.41|125.81|128.34|125.74|0
1632982350000|2021-09-30 06:12:30|128.27|125.67|128.27|125.67|128.27|125.67|128.27|125.67|0
1632982360000|2021-09-30 06:12:40|128.34|125.74|128.34|125.74|128.34|125.74|128.34|125.74|0
1632982370000|2021-09-30 06:12:50|128.41|125.81|128.41|125.81|128.41|125.81|128.41|125.81|0
1632982380000|2021-09-30 06:13:00|128.34|125.74|128.27|125.67|128.34|125.74|128.27|125.67|0
1632982390000|2021-09-30 06:13:10|128.24|125.64|128.27|125.67|128.27|125.67|128.24|125.64|0
1632982400000|2021-09-30 06:13:20|128.34|125.74|128.34|125.74|128.34|125.74|128.34|125.74|0
1632982410000|2021-09-30 06:13:30|128.41|125.81|128.41|125.81|128.41|125.81|128.41|125.81|0
1632982420000|2021-09-30 06:13:40|128.34|125.74|128.34|125.74|128.34|125.74|128.34|125.74|0
1632982430000|2021-09-30 06:13:50|128.27|125.67|128.27|125.67|128.27|125.67|128.27|125.67|0
1632982440000|2021-09-30 06:14:00|128.31|125.71|128.34|125.74|128.34|125.74|128.31|125.71|0
1632982450000|2021-09-30 06:14:10|128.37|125.77|128.34|125.74|128.4|125.8|128.34|125.74|0
1632982460000|2021-09-30 06:14:20|128.4|125.8|128.4|125.8|128.4|125.8|128.4|125.8|0
1632982470000|2021-09-30 06:14:30|128.34|125.74|128.27|125.67|128.34|125.74|128.27|125.67|0
1632982480000|2021-09-30 06:14:40|128.34|125.74|128.4|125.8|128.4|125.8|128.31|125.71|0
1632982500000|2021-09-30 06:15:00|128.37|125.77|128.31|125.71|128.37|125.77|128.27|125.67|0
1632982510000|2021-09-30 06:15:10|128.27|125.67|128.31|125.71|128.34|125.74|128.27|125.67|0
1632982520000|2021-09-30 06:15:20|128.34|125.74|128.34|125.74|128.34|125.74|128.34|125.74|0
1632982530000|2021-09-30 06:15:30|128.27|125.67|128.27|125.67|128.34|125.74|128.27|125.67|0
1632982540000|2021-09-30 06:15:40|128.34|125.74|128.34|125.74|128.34|125.74|128.27|125.67|0
1632982550000|2021-09-30 06:15:50|128.27|125.67|128.21|125.61|128.27|125.67|128.21|125.61|0
1632982560000|2021-09-30 06:16:00|128.07|125.47|128.07|125.47|128.07|125.47|128.01|125.41|0
1632982570000|2021-09-30 06:16:10|128.14|125.54|128.14|125.54|128.14|125.54|128.14|125.54|0
1632982580000|2021-09-30 06:16:20|128.2|125.6|128.27|125.67|128.27|125.67|128.2|125.6|0
1632982590000|2021-09-30 06:16:30|128.34|125.74|128.34|125.74|128.34|125.74|128.27|125.67|0
1632982600000|2021-09-30 06:16:40|128.4|125.8|128.4|125.8|128.4|125.8|128.4|125.8|0
1632982610000|2021-09-30 06:16:50|128.34|125.74|128.34|125.74|128.34|125.74|128.34|125.74|0
1632982630000|2021-09-30 06:17:10|128.27|125.67|128.34|125.74|128.34|125.74|128.27|125.67|0
1632982640000|2021-09-30 06:17:20|128.27|125.67|128.27|125.67|128.27|125.67|128.27|125.67|0
1632982650000|2021-09-30 06:17:30|128.2|125.6|128.07|125.47|128.2|125.6|128.07|125.47|0
1632982660000|2021-09-30 06:17:40|128.14|125.54|128.2|125.6|128.2|125.6|128.14|125.54|0
1632982680000|2021-09-30 06:18:00|128.17|125.57|128.07|125.47|128.17|125.57|128.07|125.47|0
1632982690000|2021-09-30 06:18:10|128.01|125.41|128.01|125.41|128.01|125.41|128.01|125.41|0
1632982700000|2021-09-30 06:18:20|127.87|125.27|127.87|125.27|127.87|125.27|127.87|125.27|0
1632982710000|2021-09-30 06:18:30|127.81|125.21|127.74|125.14|127.81|125.21|127.67|125.07|0
1632982720000|2021-09-30 06:18:40|127.71|125.11|127.74|125.14|127.74|125.14|127.71|125.11|0
1632982730000|2021-09-30 06:18:50|127.81|125.21|127.81|125.21|127.81|125.21|127.81|125.21|0
1632982740000|2021-09-30 06:19:00|127.74|125.14|127.71|125.11|127.74|125.14|127.67|125.07|0
1632982750000|2021-09-30 06:19:10|127.67|125.07|127.74|125.14|127.74|125.14|127.67|125.07|0
1632982760000|2021-09-30 06:19:20|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1632982770000|2021-09-30 06:19:30|127.71|125.11|127.74|125.14|127.74|125.14|127.71|125.11|0
1632982780000|2021-09-30 06:19:40|127.67|125.07|127.61|125.01|127.67|125.07|127.61|125.01|0
1632982790000|2021-09-30 06:19:50|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1632982800000|2021-09-30 06:20:00|127.51|124.91|127.48|124.88|127.54|124.94|127.48|124.88|0
1632982810000|2021-09-30 06:20:10|127.54|124.94|127.61|125.01|127.61|125.01|127.54|124.94|0
1632982820000|2021-09-30 06:20:20|127.54|124.94|127.48|124.88|127.54|124.94|127.48|124.88|0
1632982830000|2021-09-30 06:20:30|127.34|124.74|127.34|124.74|127.41|124.81|127.34|124.74|0
1632982840000|2021-09-30 06:20:40|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1632982850000|2021-09-30 06:20:50|127.31|124.71|127.34|124.74|127.34|124.74|127.31|124.71|0
1632982860000|2021-09-30 06:21:00|127.28|124.68|127.34|124.74|127.34|124.74|127.28|124.68|0
1632982870000|2021-09-30 06:21:10|127.48|124.88|127.41|124.81|127.48|124.88|127.41|124.81|0
1632982880000|2021-09-30 06:21:20|127.48|124.88|127.34|124.74|127.48|124.88|127.34|124.74|0
1632982890000|2021-09-30 06:21:30|127.41|124.81|127.54|124.94|127.54|124.94|127.41|124.81|0
1632982900000|2021-09-30 06:21:40|127.48|124.88|127.51|124.91|127.54|124.94|127.48|124.88|0
1632982910000|2021-09-30 06:21:50|127.54|124.94|127.41|124.81|127.54|124.94|127.41|124.81|0
1632982920000|2021-09-30 06:22:00|127.34|124.74|127.34|124.74|127.34|124.74|127.28|124.68|0
1632982930000|2021-09-30 06:22:10|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1632982940000|2021-09-30 06:22:20|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1632982950000|2021-09-30 06:22:30|127.61|125.01|127.8|125.2|127.8|125.2|127.61|125.01|0
1632982960000|2021-09-30 06:22:40|127.74|125.14|127.67|125.07|127.74|125.14|127.61|125.01|0
1632982970000|2021-09-30 06:22:50|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1632982980000|2021-09-30 06:23:00|127.71|125.11|127.67|125.07|127.77|125.17|127.67|125.07|0
1632983000000|2021-09-30 06:23:20|127.74|125.14|127.8|125.2|127.8|125.2|127.74|125.14|0
1632983010000|2021-09-30 06:23:30|127.87|125.27|127.84|125.24|127.87|125.27|127.84|125.24|0
1632983020000|2021-09-30 06:23:40|127.8|125.2|127.8|125.2|127.84|125.24|127.8|125.2|0
1632983030000|2021-09-30 06:23:50|127.87|125.27|127.94|125.34|127.94|125.34|127.87|125.27|0
1632983040000|2021-09-30 06:24:00|127.87|125.27|127.77|125.17|127.87|125.27|127.77|125.17|0
1632983050000|2021-09-30 06:24:10|127.8|125.2|127.8|125.2|127.8|125.2|127.8|125.2|0
1632983060000|2021-09-30 06:24:20|127.87|125.27|127.84|125.24|127.87|125.27|127.84|125.24|0
1632983070000|2021-09-30 06:24:30|127.8|125.2|127.87|125.27|127.87|125.27|127.8|125.2|0
1632983080000|2021-09-30 06:24:40|127.8|125.2|127.8|125.2|127.8|125.2|127.77|125.17|0
1632983090000|2021-09-30 06:24:50|127.87|125.27|127.94|125.34|127.94|125.34|127.84|125.24|0
1632983100000|2021-09-30 06:25:00|128|125.4|128|125.4|128|125.4|128|125.4|0
1632983110000|2021-09-30 06:25:10|128.13|125.53|128.2|125.6|128.3|125.7|128.13|125.53|0
1632983120000|2021-09-30 06:25:20|128.27|125.67|128.27|125.67|128.27|125.67|128.27|125.67|0
1632983130000|2021-09-30 06:25:30|128.13|125.53|128.27|125.67|128.27|125.67|128.13|125.53|0
1632983140000|2021-09-30 06:25:40|128.2|125.6|128.2|125.6|128.2|125.6|128.13|125.53|0
1632983150000|2021-09-30 06:25:50|128.13|125.53|128.13|125.53|128.2|125.6|128.13|125.53|0
1632983160000|2021-09-30 06:26:00|128.2|125.6|128.2|125.6|128.2|125.6|128.2|125.6|0
1632983170000|2021-09-30 06:26:10|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1632983180000|2021-09-30 06:26:20|128.07|125.47|128.07|125.47|128.07|125.47|128.07|125.47|0
1632983190000|2021-09-30 06:26:30|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1632983200000|2021-09-30 06:26:40|128.2|125.6|128.27|125.67|128.27|125.67|128.2|125.6|0
1632983210000|2021-09-30 06:26:50|128.2|125.6|128.2|125.6|128.2|125.6|128.13|125.53|0
1632983220000|2021-09-30 06:27:00|128.27|125.67|128.27|125.67|128.27|125.67|128.2|125.6|0
1632983230000|2021-09-30 06:27:10|128.2|125.6|128.07|125.47|128.2|125.6|128.07|125.47|0
1632983240000|2021-09-30 06:27:20|128.13|125.53|128.2|125.6|128.2|125.6|128.13|125.53|0
1632983250000|2021-09-30 06:27:30|128.23|125.63|128.2|125.6|128.23|125.63|128.2|125.6|0
1632983260000|2021-09-30 06:27:40|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1632983270000|2021-09-30 06:27:50|128.27|125.67|128.2|125.6|128.27|125.67|128.2|125.6|0
1632983280000|2021-09-30 06:28:00|128.27|125.67|128.27|125.67|128.27|125.67|128.27|125.67|0
1632983290000|2021-09-30 06:28:10|128.23|125.63|128.2|125.6|128.23|125.63|128.2|125.6|0
1632983300000|2021-09-30 06:28:20|128.27|125.67|128.2|125.6|128.27|125.67|128.2|125.6|0
1632983310000|2021-09-30 06:28:30|128.27|125.67|128.33|125.73|128.4|125.8|128.27|125.67|0
1632983320000|2021-09-30 06:28:40|128.4|125.8|128.43|125.83|128.46|125.86|128.4|125.8|0
1632983330000|2021-09-30 06:28:50|128.46|125.86|128.33|125.73|128.46|125.86|128.33|125.73|0
1632983340000|2021-09-30 06:29:00|128.26|125.66|128.26|125.66|128.33|125.73|128.26|125.66|0
1632983350000|2021-09-30 06:29:10|128.33|125.73|128.26|125.66|128.33|125.73|128.26|125.66|0
1632983360000|2021-09-30 06:29:20|128.33|125.73|128.26|125.66|128.33|125.73|128.26|125.66|0
1632983370000|2021-09-30 06:29:30|128.33|125.73|128.43|125.83|128.43|125.83|128.33|125.73|0
1632983380000|2021-09-30 06:29:40|128.53|125.93|128.46|125.86|128.53|125.93|128.46|125.86|0
1632983390000|2021-09-30 06:29:50|128.53|125.93|128.53|125.93|128.53|125.93|128.53|125.93|0
1632983400000|2021-09-30 06:30:00|128.46|125.86|128.4|125.8|128.46|125.86|128.4|125.8|0
1632983410000|2021-09-30 06:30:10|128.46|125.86|128.46|125.86|128.46|125.86|128.46|125.86|0
1632983420000|2021-09-30 06:30:20|128.5|125.9|128.5|125.9|128.5|125.9|128.5|125.9|0
1632983430000|2021-09-30 06:30:30|128.46|125.86|128.46|125.86|128.46|125.86|128.46|125.86|0
1632983440000|2021-09-30 06:30:40|128.4|125.8|128.46|125.86|128.46|125.86|128.4|125.8|0
1632983450000|2021-09-30 06:30:50|128.4|125.8|128.33|125.73|128.4|125.8|128.33|125.73|0
1632983460000|2021-09-30 06:31:00|128.4|125.8|128.4|125.8|128.4|125.8|128.4|125.8|0
1632983470000|2021-09-30 06:31:10|128.33|125.73|128.4|125.8|128.4|125.8|128.33|125.73|0
1632983480000|2021-09-30 06:31:20|128.33|125.73|128.26|125.66|128.36|125.76|128.26|125.66|0
1632983490000|2021-09-30 06:31:30|128.33|125.73|128.33|125.73|128.33|125.73|128.33|125.73|0
1632983500000|2021-09-30 06:31:40|128.4|125.8|128.36|125.76|128.4|125.8|128.36|125.76|0
1632983510000|2021-09-30 06:31:50|128.4|125.8|128.46|125.86|128.46|125.86|128.4|125.8|0
1632983520000|2021-09-30 06:32:00|128.43|125.83|128.4|125.8|128.43|125.83|128.4|125.8|0
1632983530000|2021-09-30 06:32:10|128.46|125.86|128.53|125.93|128.53|125.93|128.46|125.86|0
1632983550000|2021-09-30 06:32:30|128.46|125.86|128.53|125.93|128.53|125.93|128.46|125.86|0
1632983560000|2021-09-30 06:32:40|128.59|125.99|128.59|125.99|128.59|125.99|128.59|125.99|0
1632983570000|2021-09-30 06:32:50|128.66|126.06|128.66|126.06|128.66|126.06|128.59|125.99|0
1632983580000|2021-09-30 06:33:00|128.59|125.99|128.59|125.99|128.59|125.99|128.59|125.99|0
1632983590000|2021-09-30 06:33:10|128.53|125.93|128.56|125.96|128.56|125.96|128.53|125.93|0
1632983600000|2021-09-30 06:33:20|128.59|125.99|128.46|125.86|128.59|125.99|128.46|125.86|0
1632983630000|2021-09-30 06:33:50|128.43|125.83|128.4|125.8|128.43|125.83|128.4|125.8|0
1632983640000|2021-09-30 06:34:00|128.43|125.83|128.4|125.8|128.43|125.83|128.4|125.8|0
1632983650000|2021-09-30 06:34:10|128.33|125.73|128.33|125.73|128.33|125.73|128.33|125.73|0
1632983660000|2021-09-30 06:34:20|128.39|125.79|128.39|125.79|128.39|125.79|128.39|125.79|0
1632983670000|2021-09-30 06:34:30|128.33|125.73|128.46|125.86|128.46|125.86|128.33|125.73|0
1632983680000|2021-09-30 06:34:40|128.43|125.83|128.43|125.83|128.43|125.83|128.43|125.83|0
1632983690000|2021-09-30 06:34:50|128.46|125.86|128.46|125.86|128.46|125.86|128.46|125.86|0
1632983700000|2021-09-30 06:35:00|128.5|125.9|128.46|125.86|128.5|125.9|128.46|125.86|0
1632983710000|2021-09-30 06:35:10|128.5|125.9|128.46|125.86|128.5|125.9|128.46|125.86|0
1632983720000|2021-09-30 06:35:20|128.43|125.83|128.46|125.86|128.46|125.86|128.43|125.83|0
1632983740000|2021-09-30 06:35:40|128.43|125.83|128.46|125.86|128.46|125.86|128.39|125.79|0
1632983750000|2021-09-30 06:35:50|128.39|125.79|128.39|125.79|128.39|125.79|128.39|125.79|0
1632983760000|2021-09-30 06:36:00|128.46|125.86|128.46|125.86|128.53|125.93|128.46|125.86|0
1632983770000|2021-09-30 06:36:10|128.39|125.79|128.33|125.73|128.39|125.79|128.33|125.73|0
1632983780000|2021-09-30 06:36:20|128.39|125.79|128.39|125.79|128.39|125.79|128.39|125.79|0
1632983790000|2021-09-30 06:36:30|128.33|125.73|128.33|125.73|128.33|125.73|128.33|125.73|0
1632983810000|2021-09-30 06:36:50|128.26|125.66|128.26|125.66|128.26|125.66|128.26|125.66|0
1632983830000|2021-09-30 06:37:10|128.19|125.59|128.23|125.63|128.23|125.63|128.19|125.59|0
1632983840000|2021-09-30 06:37:20|128.26|125.66|128.19|125.59|128.26|125.66|128.19|125.59|0
1632983850000|2021-09-30 06:37:30|128.13|125.53|128.13|125.53|128.13|125.53|128.06|125.46|0
1632983860000|2021-09-30 06:37:40|128.19|125.59|128.19|125.59|128.19|125.59|128.19|125.59|0
1632983880000|2021-09-30 06:38:00|128.16|125.56|128.06|125.46|128.16|125.56|128.06|125.46|0
1632983890000|2021-09-30 06:38:10|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1632983900000|2021-09-30 06:38:20|128.19|125.59|128.19|125.59|128.19|125.59|128.19|125.59|0
1632983910000|2021-09-30 06:38:30|128.16|125.56|128.16|125.56|128.16|125.56|128.16|125.56|0
1632983920000|2021-09-30 06:38:40|128.13|125.53|128.13|125.53|128.13|125.53|128.06|125.46|0
1632983930000|2021-09-30 06:38:50|128.06|125.46|128.06|125.46|128.06|125.46|128.06|125.46|0
1632983940000|2021-09-30 06:39:00|128|125.4|128|125.4|128|125.4|128|125.4|0
1632983960000|2021-09-30 06:39:20|128.06|125.46|128.06|125.46|128.13|125.53|128.06|125.46|0
1632983970000|2021-09-30 06:39:30|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1632983980000|2021-09-30 06:39:40|128.19|125.59|128.19|125.59|128.26|125.66|128.19|125.59|0
1632983990000|2021-09-30 06:39:50|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1632984000000|2021-09-30 06:40:00|128.19|125.59|128.19|125.59|128.19|125.59|128.19|125.59|0
1632984030000|2021-09-30 06:40:30|128.13|125.53|128.06|125.46|128.13|125.53|128.06|125.46|0
1632984040000|2021-09-30 06:40:40|128.13|125.53|128.19|125.59|128.19|125.59|128.1|125.5|0
1632984050000|2021-09-30 06:40:50|128.26|125.66|128.26|125.66|128.26|125.66|128.19|125.59|0
1632984060000|2021-09-30 06:41:00|128.19|125.59|128.13|125.53|128.19|125.59|128.13|125.53|0
1632984070000|2021-09-30 06:41:10|128.09|125.49|128.06|125.46|128.09|125.49|128.06|125.46|0
1632984080000|2021-09-30 06:41:20|128.13|125.53|128.06|125.46|128.13|125.53|128.06|125.46|0
1632984090000|2021-09-30 06:41:30|128.09|125.49|128.06|125.46|128.09|125.49|128.06|125.46|0
1632984100000|2021-09-30 06:41:40|127.99|125.39|127.99|125.39|127.99|125.39|127.99|125.39|0
1632984120000|2021-09-30 06:42:00|127.86|125.26|127.73|125.13|127.86|125.26|127.73|125.13|0
1632984130000|2021-09-30 06:42:10|127.66|125.06|127.66|125.06|127.7|125.1|127.66|125.06|0
1632984140000|2021-09-30 06:42:20|127.73|125.13|127.8|125.2|127.8|125.2|127.73|125.13|0
1632984150000|2021-09-30 06:42:30|127.86|125.26|127.8|125.2|127.86|125.26|127.8|125.2|0
1632984170000|2021-09-30 06:42:50|127.73|125.13|127.73|125.13|127.73|125.13|127.66|125.06|0
1632984180000|2021-09-30 06:43:00|127.66|125.06|127.66|125.06|127.7|125.1|127.66|125.06|0
1632984210000|2021-09-30 06:43:30|127.6|125|127.53|124.93|127.6|125|127.53|124.93|0
1632984230000|2021-09-30 06:43:50|127.46|124.86|127.53|124.93|127.53|124.93|127.46|124.86|0
1632984240000|2021-09-30 06:44:00|127.6|125|127.6|125|127.6|125|127.6|125|0
1632984250000|2021-09-30 06:44:10|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1632984260000|2021-09-30 06:44:20|127.73|125.13|127.79|125.19|127.79|125.19|127.73|125.13|0
1632984270000|2021-09-30 06:44:30|127.73|125.13|127.66|125.06|127.73|125.13|127.66|125.06|0
1632984280000|2021-09-30 06:44:40|127.73|125.13|127.73|125.13|127.73|125.13|127.73|125.13|0
1632984290000|2021-09-30 06:44:50|127.79|125.19|127.79|125.19|127.86|125.26|127.79|125.19|0
1632984300000|2021-09-30 06:45:00|127.73|125.13|127.79|125.19|127.79|125.19|127.73|125.13|0
1632984310000|2021-09-30 06:45:10|127.73|125.13|127.73|125.13|127.73|125.13|127.73|125.13|0
1632984350000|2021-09-30 06:45:50|127.6|125|127.6|125|127.6|125|127.6|125|0
1632984360000|2021-09-30 06:46:00|127.63|125.03|127.63|125.03|127.63|125.03|127.63|125.03|0
1632984370000|2021-09-30 06:46:10|127.66|125.06|127.66|125.06|127.73|125.13|127.66|125.06|0
1632984400000|2021-09-30 06:46:40|127.63|125.03|127.66|125.06|127.66|125.06|127.63|125.03|0
1632984410000|2021-09-30 06:46:50|127.6|125|127.66|125.06|127.66|125.06|127.6|125|0
1632984420000|2021-09-30 06:47:00|127.73|125.13|127.73|125.13|127.73|125.13|127.73|125.13|0
1632984430000|2021-09-30 06:47:10|127.66|125.06|127.73|125.13|127.73|125.13|127.66|125.06|0
1632984440000|2021-09-30 06:47:20|127.79|125.19|127.73|125.13|127.79|125.19|127.73|125.13|0
1632984450000|2021-09-30 06:47:30|127.86|125.26|127.79|125.19|127.86|125.26|127.79|125.19|0
1632984470000|2021-09-30 06:47:50|127.86|125.26|127.83|125.23|127.86|125.26|127.79|125.19|0
1632984480000|2021-09-30 06:48:00|127.79|125.19|127.73|125.13|127.79|125.19|127.73|125.13|0
1632984490000|2021-09-30 06:48:10|127.66|125.06|127.53|124.93|127.66|125.06|127.53|124.93|0
1632984500000|2021-09-30 06:48:20|127.4|124.8|127.46|124.86|127.53|124.93|127.4|124.8|0
1632984510000|2021-09-30 06:48:30|127.33|124.73|127.33|124.73|127.4|124.8|127.33|124.73|0
1632984520000|2021-09-30 06:48:40|127.26|124.66|127.33|124.73|127.33|124.73|127.26|124.66|0
1632984530000|2021-09-30 06:48:50|127.26|124.66|127.26|124.66|127.33|124.73|127.2|124.6|0
1632984540000|2021-09-30 06:49:00|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632984550000|2021-09-30 06:49:10|127.26|124.66|127.33|124.73|127.33|124.73|127.2|124.6|0
1632984560000|2021-09-30 06:49:20|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1632984570000|2021-09-30 06:49:30|127.33|124.73|127.3|124.7|127.33|124.73|127.3|124.7|0
1632984580000|2021-09-30 06:49:40|127.33|124.73|127.33|124.73|127.33|124.73|127.33|124.73|0
1632984590000|2021-09-30 06:49:50|127.4|124.8|127.46|124.86|127.46|124.86|127.4|124.8|0
1632984600000|2021-09-30 06:50:00|127.43|124.83|127.46|124.86|127.46|124.86|127.43|124.83|0
1632984610000|2021-09-30 06:50:10|127.53|124.93|127.59|124.99|127.59|124.99|127.53|124.93|0
1632984620000|2021-09-30 06:50:20|127.66|125.06|127.59|124.99|127.66|125.06|127.59|124.99|0
1632984630000|2021-09-30 06:50:30|127.53|124.93|127.53|124.93|127.53|124.93|127.46|124.86|0
1632984640000|2021-09-30 06:50:40|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1632984650000|2021-09-30 06:50:50|127.53|124.93|127.59|124.99|127.59|124.99|127.53|124.93|0
1632984660000|2021-09-30 06:51:00|127.63|125.03|127.59|124.99|127.63|125.03|127.59|124.99|0
1632984670000|2021-09-30 06:51:10|127.53|124.93|127.59|124.99|127.59|124.99|127.53|124.93|0
1632984680000|2021-09-30 06:51:20|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1632984690000|2021-09-30 06:51:30|127.72|125.12|127.72|125.12|127.72|125.12|127.72|125.12|0
1632984700000|2021-09-30 06:51:40|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1632984710000|2021-09-30 06:51:50|127.79|125.19|127.79|125.19|127.79|125.19|127.79|125.19|0
1632984720000|2021-09-30 06:52:00|127.86|125.26|127.92|125.32|127.92|125.32|127.86|125.26|0
1632984730000|2021-09-30 06:52:10|127.99|125.39|127.96|125.36|127.99|125.39|127.96|125.36|0
1632984740000|2021-09-30 06:52:20|127.99|125.39|128.05|125.45|128.05|125.45|127.92|125.32|0
1632984750000|2021-09-30 06:52:30|128.02|125.42|127.99|125.39|128.02|125.42|127.96|125.36|0
1632984760000|2021-09-30 06:52:40|127.92|125.32|127.92|125.32|127.92|125.32|127.92|125.32|0
1632984770000|2021-09-30 06:52:50|127.96|125.36|127.99|125.39|127.99|125.39|127.96|125.36|0
1632984780000|2021-09-30 06:53:00|127.92|125.32|127.96|125.36|127.96|125.36|127.92|125.32|0
1632984790000|2021-09-30 06:53:10|127.99|125.39|128.05|125.45|128.05|125.45|127.99|125.39|0
1632984800000|2021-09-30 06:53:20|127.99|125.39|128.05|125.45|128.05|125.45|127.99|125.39|0
1632984810000|2021-09-30 06:53:30|127.99|125.39|128.19|125.59|128.19|125.59|127.99|125.39|0
1632984820000|2021-09-30 06:53:40|128.12|125.52|128.12|125.52|128.12|125.52|128.12|125.52|0
1632984830000|2021-09-30 06:53:50|128.15|125.55|128.12|125.52|128.15|125.55|128.05|125.45|0
1632984850000|2021-09-30 06:54:10|128.05|125.45|127.99|125.39|128.05|125.45|127.99|125.39|0
1632984860000|2021-09-30 06:54:20|127.92|125.32|127.96|125.36|127.96|125.36|127.92|125.32|0
1632984870000|2021-09-30 06:54:30|127.99|125.39|127.96|125.36|127.99|125.39|127.92|125.32|0
1632984880000|2021-09-30 06:54:40|127.99|125.39|128.05|125.45|128.05|125.45|127.99|125.39|0
1632984890000|2021-09-30 06:54:50|127.99|125.39|127.99|125.39|127.99|125.39|127.99|125.39|0
1632984900000|2021-09-30 06:55:00|127.92|125.32|127.99|125.39|127.99|125.39|127.92|125.32|0
1632984910000|2021-09-30 06:55:10|128.05|125.45|127.99|125.39|128.05|125.45|127.99|125.39|0
1632984920000|2021-09-30 06:55:20|127.92|125.32|127.96|125.36|127.99|125.39|127.92|125.32|0
1632984930000|2021-09-30 06:55:30|127.99|125.39|127.99|125.39|127.99|125.39|127.99|125.39|0
1632984940000|2021-09-30 06:55:40|127.92|125.32|127.92|125.32|127.92|125.32|127.92|125.32|0
1632984950000|2021-09-30 06:55:50|127.99|125.39|127.92|125.32|127.99|125.39|127.92|125.32|0
1632984970000|2021-09-30 06:56:10|127.89|125.29|127.85|125.25|127.89|125.29|127.85|125.25|0
1632984980000|2021-09-30 06:56:20|127.79|125.19|127.99|125.39|127.99|125.39|127.79|125.19|0
1632984990000|2021-09-30 06:56:30|128.02|125.42|127.99|125.39|128.02|125.42|127.99|125.39|0
1632985000000|2021-09-30 06:56:40|128.05|125.45|128.05|125.45|128.05|125.45|128.05|125.45|0
1632985010000|2021-09-30 06:56:50|127.99|125.39|128.05|125.45|128.12|125.52|127.99|125.39|0
1632985020000|2021-09-30 06:57:00|128.12|125.52|128.12|125.52|128.12|125.52|128.12|125.52|0
1632985040000|2021-09-30 06:57:20|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1632985050000|2021-09-30 06:57:30|128.25|125.65|128.25|125.65|128.32|125.72|128.25|125.65|0
1632985060000|2021-09-30 06:57:40|128.18|125.58|128.22|125.62|128.22|125.62|128.18|125.58|0
1632985070000|2021-09-30 06:57:50|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1632985080000|2021-09-30 06:58:00|128.12|125.52|127.99|125.39|128.12|125.52|127.99|125.39|0
1632985090000|2021-09-30 06:58:10|128.02|125.42|128.18|125.58|128.18|125.58|128.02|125.42|0
1632985100000|2021-09-30 06:58:20|128.25|125.65|128.32|125.72|128.32|125.72|128.25|125.65|0
1632985110000|2021-09-30 06:58:30|128.25|125.65|128.29|125.69|128.29|125.69|128.18|125.58|0
1632985120000|2021-09-30 06:58:40|128.32|125.72|128.38|125.78|128.38|125.78|128.32|125.72|0
1632985130000|2021-09-30 06:58:50|128.25|125.65|128.38|125.78|128.38|125.78|128.25|125.65|0
1632985140000|2021-09-30 06:59:00|128.32|125.72|128.25|125.65|128.32|125.72|128.25|125.65|0
1632985150000|2021-09-30 06:59:10|128.28|125.68|128.28|125.68|128.28|125.68|128.28|125.68|0
1632985160000|2021-09-30 06:59:20|128.25|125.65|128.25|125.65|128.25|125.65|128.25|125.65|0
1632985170000|2021-09-30 06:59:30|128.18|125.58|128.25|125.65|128.25|125.65|128.18|125.58|0
1632985180000|2021-09-30 06:59:40|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1632985190000|2021-09-30 06:59:50|128.25|125.65|128.25|125.65|128.32|125.72|128.25|125.65|0
1632985200000|2021-09-30 07:00:00|127.92|125.32|128.28|125.68|128.35|125.75|127.92|125.32|0
1632985210000|2021-09-30 07:00:10|128.32|125.72|128.05|125.45|128.32|125.72|128.05|125.45|0
1632985220000|2021-09-30 07:00:20|128.45|125.85|128.32|125.72|128.45|125.85|128.25|125.65|0
1632985230000|2021-09-30 07:00:30|128.18|125.58|132.16|129.56|132.16|129.56|128.12|125.52|0
1632985240000|2021-09-30 07:00:40|128.38|125.78|128.44|125.84|128.51|125.91|128.38|125.78|0
1632985250000|2021-09-30 07:00:50|128.38|125.78|128.38|125.78|128.38|125.78|128.38|125.78|0
1632985260000|2021-09-30 07:01:00|128.44|125.84|128.71|126.11|128.71|126.11|128.44|125.84|0
1632985270000|2021-09-30 07:01:10|128.64|126.04|128.64|126.04|128.64|126.04|128.58|125.98|0
1632985280000|2021-09-30 07:01:20|128.51|125.91|128.58|125.98|128.58|125.98|128.51|125.91|0
1632985290000|2021-09-30 07:01:30|128.51|125.91|128.38|125.78|128.51|125.91|128.38|125.78|0
1632985300000|2021-09-30 07:01:40|128.25|125.65|128.25|125.65|128.31|125.71|128.25|125.65|0
1632985310000|2021-09-30 07:01:50|128.31|125.71|128.05|125.45|128.31|125.71|128.05|125.45|0
1632985320000|2021-09-30 07:02:00|127.98|125.38|127.98|125.38|127.98|125.38|127.91|125.31|0
1632985330000|2021-09-30 07:02:10|127.85|125.25|127.98|125.38|128.05|125.45|127.85|125.25|0
1632985340000|2021-09-30 07:02:20|128.05|125.45|128.18|125.58|128.18|125.58|128.05|125.45|0
1632985350000|2021-09-30 07:02:30|128.11|125.51|128.31|125.71|128.31|125.71|128.11|125.51|0
1632985360000|2021-09-30 07:02:40|128.25|125.65|128.11|125.51|128.25|125.65|128.11|125.51|0
1632985370000|2021-09-30 07:02:50|128.08|125.48|128.05|125.45|128.11|125.51|128.05|125.45|0
1632985380000|2021-09-30 07:03:00|128.18|125.58|128.31|125.71|128.31|125.71|128.18|125.58|0
1632985390000|2021-09-30 07:03:10|128.28|125.68|128.11|125.51|128.28|125.68|128.11|125.51|0
1632985400000|2021-09-30 07:03:20|128.24|125.64|128.18|125.58|128.24|125.64|128.11|125.51|0
1632985410000|2021-09-30 07:03:30|128.11|125.51|128.31|125.71|128.31|125.71|128.11|125.51|0
1632985420000|2021-09-30 07:03:40|128.38|125.78|128.58|125.98|128.58|125.98|128.38|125.78|0
1632985430000|2021-09-30 07:03:50|128.51|125.91|128.44|125.84|128.51|125.91|128.31|125.71|0
1632985440000|2021-09-30 07:04:00|128.51|125.91|128.58|125.98|128.58|125.98|128.51|125.91|0
1632985450000|2021-09-30 07:04:10|128.64|126.04|128.58|125.98|128.64|126.04|128.58|125.98|0
1632985460000|2021-09-30 07:04:20|128.51|125.91|128.58|125.98|128.58|125.98|128.44|125.84|0
1632985470000|2021-09-30 07:04:30|128.64|126.04|128.64|126.04|128.64|126.04|128.64|126.04|0
1632985480000|2021-09-30 07:04:40|128.58|125.98|128.58|125.98|128.58|125.98|128.51|125.91|0
1632985490000|2021-09-30 07:04:50|128.61|126.01|128.64|126.04|128.64|126.04|128.61|126.01|0
1632985500000|2021-09-30 07:05:00|128.57|126.37|128.44|126.24|128.57|126.37|128.38|126.18|0
1632985510000|2021-09-30 07:05:10|128.57|126.37|128.64|126.44|128.64|126.44|128.57|126.37|0
1632985520000|2021-09-30 07:05:20|128.51|126.31|128.71|126.51|128.71|126.51|128.51|126.31|0
1632985530000|2021-09-30 07:05:30|128.77|126.57|128.97|126.77|128.97|126.77|128.77|126.57|0
1632985540000|2021-09-30 07:05:40|128.91|126.71|129.04|126.84|129.04|126.84|128.84|126.64|0
1632985550000|2021-09-30 07:05:50|129.11|126.91|129.11|126.91|129.11|126.91|128.97|126.77|0
1632985560000|2021-09-30 07:06:00|129.17|126.97|129.17|126.97|129.17|126.97|129.17|126.97|0
1632985570000|2021-09-30 07:06:10|129.24|127.04|129.44|127.24|129.44|127.24|129.24|127.04|0
1632985580000|2021-09-30 07:06:20|129.24|127.04|129.44|127.24|129.44|127.24|129.24|127.04|0
1632985590000|2021-09-30 07:06:30|129.41|127.21|129.37|127.17|129.41|127.21|129.34|127.14|0
1632985600000|2021-09-30 07:06:40|129.47|127.27|129.51|127.31|129.57|127.37|129.47|127.27|0
1632985610000|2021-09-30 07:06:50|129.44|127.24|129.44|127.24|129.44|127.24|129.37|127.17|0
1632985620000|2021-09-30 07:07:00|129.31|127.11|129.17|126.97|129.31|127.11|129.17|126.97|0
1632985630000|2021-09-30 07:07:10|129.24|127.04|129.17|126.97|129.24|127.04|129.17|126.97|0
1632985640000|2021-09-30 07:07:20|129.24|127.04|129.37|127.17|129.37|127.17|129.24|127.04|0
1632985650000|2021-09-30 07:07:30|129.51|127.31|129.57|127.37|129.57|127.37|129.44|127.24|0
1632985660000|2021-09-30 07:07:40|129.71|127.51|129.77|127.57|129.81|127.61|129.71|127.51|0
1632985670000|2021-09-30 07:07:50|129.71|127.51|130.11|127.91|130.11|127.91|129.71|127.51|0
1632985680000|2021-09-30 07:08:00|129.91|127.71|129.91|127.71|129.97|127.77|129.91|127.71|0
1632985690000|2021-09-30 07:08:10|129.97|127.77|130.11|127.91|130.11|127.91|129.97|127.77|0
1632985700000|2021-09-30 07:08:20|130.18|127.98|130.18|127.98|130.18|127.98|130.18|127.98|0
1632985710000|2021-09-30 07:08:30|129.97|127.77|129.91|127.71|129.97|127.77|129.77|127.57|0
1632985720000|2021-09-30 07:08:40|129.88|127.68|130.04|127.84|130.04|127.84|129.88|127.68|0
1632985730000|2021-09-30 07:08:50|130.01|127.81|129.91|127.71|130.01|127.81|129.91|127.71|0
1632985740000|2021-09-30 07:09:00|129.97|127.77|129.77|127.57|129.97|127.77|129.77|127.57|0
1632985750000|2021-09-30 07:09:10|129.81|127.61|129.77|127.57|129.81|127.61|129.77|127.57|0
1632985760000|2021-09-30 07:09:20|129.91|127.71|129.97|127.77|129.97|127.77|129.91|127.71|0
1632985770000|2021-09-30 07:09:30|129.91|127.71|129.97|127.77|130.04|127.84|129.91|127.71|0
1632985780000|2021-09-30 07:09:40|129.91|127.71|129.71|127.51|129.91|127.71|129.71|127.51|0
1632985790000|2021-09-30 07:09:50|129.67|127.47|129.77|127.57|129.77|127.57|129.67|127.47|0
1632985800000|2021-09-30 07:10:00|129.71|127.51|129.97|127.77|129.97|127.77|129.71|127.51|0
1632985810000|2021-09-30 07:10:10|130.04|127.84|130.01|127.81|130.04|127.84|130.01|127.81|0
1632985820000|2021-09-30 07:10:20|130.11|127.91|130.04|127.84|130.11|127.91|130.04|127.84|0
1632985830000|2021-09-30 07:10:30|130.11|127.91|130.44|128.24|130.44|128.24|130.11|127.91|0
1632985840000|2021-09-30 07:10:40|130.51|128.31|130.71|128.51|130.78|128.58|130.51|128.31|0
1632985850000|2021-09-30 07:10:50|130.65|128.45|130.85|128.65|130.85|128.65|130.65|128.45|0
1632985860000|2021-09-30 07:11:00|130.78|128.58|130.51|128.31|130.85|128.65|130.51|128.31|0
1632985870000|2021-09-30 07:11:10|130.38|128.18|130.51|128.31|130.51|128.31|130.38|128.18|0
1632985880000|2021-09-30 07:11:20|130.44|128.24|130.31|128.11|130.44|128.24|130.31|128.11|0
1632985890000|2021-09-30 07:11:30|130.17|127.97|130.11|127.91|130.17|127.97|130.11|127.91|0
1632985900000|2021-09-30 07:11:40|130.04|127.84|130.04|127.84|130.11|127.91|129.97|127.77|0
1632985910000|2021-09-30 07:11:50|130.11|127.91|130.17|127.97|130.17|127.97|130.11|127.91|0
1632985920000|2021-09-30 07:12:00|130.31|128.11|130.17|127.97|130.44|128.24|130.17|127.97|0
1632985930000|2021-09-30 07:12:10|130.07|127.87|130.04|127.84|130.11|127.91|130.04|127.84|0
1632985940000|2021-09-30 07:12:20|130.11|127.91|130.11|127.91|130.11|127.91|130.11|127.91|0
1632985950000|2021-09-30 07:12:30|130.04|127.84|129.97|127.77|130.11|127.91|129.97|127.77|0
1632985960000|2021-09-30 07:12:40|129.91|127.71|130.24|128.04|130.24|128.04|129.91|127.71|0
1632985970000|2021-09-30 07:12:50|130.17|127.97|130.17|127.97|130.24|128.04|130.17|127.97|0
1632985980000|2021-09-30 07:13:00|130.24|128.04|130.51|128.31|130.51|128.31|130.24|128.04|0
1632985990000|2021-09-30 07:13:10|130.44|128.24|130.17|127.97|130.44|128.24|130.17|127.97|0
1632986000000|2021-09-30 07:13:20|130.11|127.91|130.11|127.91|130.11|127.91|129.97|127.77|0
1632986010000|2021-09-30 07:13:30|130.17|127.97|130.11|127.91|130.17|127.97|130.04|127.84|0
1632986020000|2021-09-30 07:13:40|130.04|127.84|129.97|127.77|130.04|127.84|129.97|127.77|0
1632986030000|2021-09-30 07:13:50|130.11|127.91|130.01|127.81|130.11|127.91|129.97|127.77|0
1632986040000|2021-09-30 07:14:00|130.07|127.87|130.11|127.91|130.17|127.97|130.07|127.87|0
1632986050000|2021-09-30 07:14:10|130.17|127.97|130.24|128.04|130.24|128.04|130.14|127.94|0
1632986060000|2021-09-30 07:14:20|130.17|127.97|129.97|127.77|130.17|127.97|129.97|127.77|0
1632986070000|2021-09-30 07:14:30|130.04|127.84|130.04|127.84|130.11|127.91|130.04|127.84|0
1632986080000|2021-09-30 07:14:40|130.11|127.91|130.17|127.97|130.17|127.97|130.04|127.84|0
1632986090000|2021-09-30 07:14:50|130.31|128.11|130.31|128.11|130.31|128.11|130.24|128.04|0
1632986100000|2021-09-30 07:15:00|130.21|128.01|130.04|127.84|130.24|128.04|130.04|127.84|0
1632986110000|2021-09-30 07:15:10|130.11|127.91|130.11|127.91|130.11|127.91|130.11|127.91|0
1632986120000|2021-09-30 07:15:20|129.97|127.77|129.77|127.57|129.97|127.77|129.77|127.57|0
1632986130000|2021-09-30 07:15:30|129.84|127.64|129.64|127.44|129.84|127.64|129.64|127.44|0
1632986140000|2021-09-30 07:15:40|129.5|127.3|129.44|127.24|129.54|127.34|129.44|127.24|0
1632986150000|2021-09-30 07:15:50|129.47|127.27|129.37|127.17|129.47|127.27|129.37|127.17|0
1632986160000|2021-09-30 07:16:00|129.44|127.24|129.57|127.37|129.57|127.37|129.4|127.2|0
1632986170000|2021-09-30 07:16:10|129.5|127.3|129.37|127.17|129.5|127.3|129.37|127.17|0
1632986180000|2021-09-30 07:16:20|129.44|127.24|129.5|127.3|129.5|127.3|129.4|127.2|0
1632986190000|2021-09-30 07:16:30|129.44|127.24|129.44|127.24|129.44|127.24|129.44|127.24|0
1632986200000|2021-09-30 07:16:40|129.37|127.17|129.44|127.24|129.5|127.3|129.37|127.17|0
1632986210000|2021-09-30 07:16:50|129.37|127.17|129.44|127.24|129.44|127.24|129.37|127.17|0
1632986220000|2021-09-30 07:17:00|129.57|127.37|129.43|127.23|129.64|127.44|129.43|127.23|0
1632986230000|2021-09-30 07:17:10|129.5|127.3|129.43|127.23|129.5|127.3|129.37|127.17|0
1632986240000|2021-09-30 07:17:20|129.37|127.17|129.3|127.1|129.37|127.17|129.3|127.1|0
1632986250000|2021-09-30 07:17:30|129.23|127.03|129.37|127.17|129.37|127.17|129.23|127.03|0
1632986260000|2021-09-30 07:17:40|129.3|127.1|129.3|127.1|129.3|127.1|129.3|127.1|0
1632986270000|2021-09-30 07:17:50|129.27|127.07|129.23|127.03|129.27|127.07|129.23|127.03|0
1632986280000|2021-09-30 07:18:00|129.3|127.1|129.37|127.17|129.37|127.17|129.3|127.1|0
1632986290000|2021-09-30 07:18:10|129.3|127.1|129.5|127.3|129.5|127.3|129.3|127.1|0
1632986300000|2021-09-30 07:18:20|129.57|127.37|129.37|127.17|129.57|127.37|129.37|127.17|0
1632986310000|2021-09-30 07:18:30|129.3|127.1|129.23|127.03|129.3|127.1|129.23|127.03|0
1632986320000|2021-09-30 07:18:40|129.17|126.97|129.1|126.9|129.17|126.97|129.03|126.83|0
1632986330000|2021-09-30 07:18:50|129.03|126.83|128.97|126.77|129.03|126.83|128.97|126.77|0
1632986340000|2021-09-30 07:19:00|128.9|126.7|128.83|126.63|128.9|126.7|128.83|126.63|0
1632986360000|2021-09-30 07:19:20|128.63|126.43|128.67|126.47|128.67|126.47|128.63|126.43|0
1632986370000|2021-09-30 07:19:30|128.7|126.5|128.63|126.43|128.7|126.5|128.63|126.43|0
1632986380000|2021-09-30 07:19:40|128.6|126.4|128.63|126.43|128.63|126.43|128.6|126.4|0
1632986390000|2021-09-30 07:19:50|128.5|126.3|128.57|126.37|128.57|126.37|128.5|126.3|0
1632986400000|2021-09-30 07:20:00|128.43|126.23|128.5|126.3|128.5|126.3|128.43|126.23|0
1632986410000|2021-09-30 07:20:10|128.54|126.34|128.57|126.37|128.57|126.37|128.5|126.3|0
1632986420000|2021-09-30 07:20:20|128.6|126.4|128.7|126.5|128.7|126.5|128.6|126.4|0
1632986430000|2021-09-30 07:20:30|128.77|126.57|128.77|126.57|128.77|126.57|128.7|126.5|0
1632986440000|2021-09-30 07:20:40|128.73|126.53|128.7|126.5|128.77|126.57|128.7|126.5|0
1632986450000|2021-09-30 07:20:50|128.77|126.57|128.63|126.43|128.77|126.57|128.63|126.43|0
1632986460000|2021-09-30 07:21:00|128.57|126.37|128.17|125.97|128.57|126.37|128.17|125.97|0
1632986470000|2021-09-30 07:21:10|128.23|126.03|128.17|125.97|128.23|126.03|128.17|125.97|0
1632986480000|2021-09-30 07:21:20|128.1|125.9|128.17|125.97|128.23|126.03|128.1|125.9|0
1632986490000|2021-09-30 07:21:30|127.97|125.77|127.9|125.7|127.97|125.77|127.9|125.7|0
1632986500000|2021-09-30 07:21:40|127.97|125.77|128.04|125.84|128.1|125.9|127.97|125.77|0
1632986510000|2021-09-30 07:21:50|128.1|125.9|127.97|125.77|128.1|125.9|127.9|125.7|0
1632986520000|2021-09-30 07:22:00|127.9|125.7|127.97|125.77|128.04|125.84|127.9|125.7|0
1632986530000|2021-09-30 07:22:10|127.9|125.7|127.84|125.64|127.9|125.7|127.84|125.64|0
1632986540000|2021-09-30 07:22:20|127.77|125.57|127.77|125.57|127.77|125.57|127.77|125.57|0
1632986550000|2021-09-30 07:22:30|127.7|125.5|127.87|125.67|127.87|125.67|127.7|125.5|0
1632986560000|2021-09-30 07:22:40|127.77|125.57|127.7|125.5|127.77|125.57|127.7|125.5|0
1632986570000|2021-09-30 07:22:50|127.77|125.57|127.64|125.44|127.77|125.57|127.64|125.44|0
1632986580000|2021-09-30 07:23:00|127.51|125.31|127.64|125.44|127.64|125.44|127.51|125.31|0
1632986590000|2021-09-30 07:23:10|127.51|125.31|127.51|125.31|127.51|125.31|127.47|125.27|0
1632986600000|2021-09-30 07:23:20|127.57|125.37|127.7|125.5|127.7|125.5|127.57|125.37|0
1632986610000|2021-09-30 07:23:30|127.64|125.44|127.51|125.31|127.64|125.44|127.51|125.31|0
1632986620000|2021-09-30 07:23:40|127.44|125.24|127.31|125.11|127.44|125.24|127.31|125.11|0
1632986630000|2021-09-30 07:23:50|127.37|125.17|127.57|125.37|127.57|125.37|127.37|125.17|0
1632986640000|2021-09-30 07:24:00|127.51|125.31|127.51|125.31|127.51|125.31|127.44|125.24|0
1632986650000|2021-09-30 07:24:10|127.47|125.27|127.51|125.31|127.51|125.31|127.44|125.24|0
1632986660000|2021-09-30 07:24:20|127.44|125.24|127.31|125.11|127.44|125.24|127.31|125.11|0
1632986670000|2021-09-30 07:24:30|127.44|125.24|127.51|125.31|127.57|125.37|127.44|125.24|0
1632986680000|2021-09-30 07:24:40|127.57|125.37|127.57|125.37|127.57|125.37|127.57|125.37|0
1632986690000|2021-09-30 07:24:50|127.64|125.44|127.64|125.44|127.64|125.44|127.64|125.44|0
1632986700000|2021-09-30 07:25:00|127.77|125.57|127.51|125.31|127.77|125.57|127.51|125.31|0
1632986710000|2021-09-30 07:25:10|127.44|125.24|127.57|125.37|127.57|125.37|127.44|125.24|0
1632986720000|2021-09-30 07:25:20|127.64|125.44|127.64|125.44|127.7|125.5|127.64|125.44|0
1632986730000|2021-09-30 07:25:30|127.57|125.37|127.64|125.44|127.64|125.44|127.57|125.37|0
1632986740000|2021-09-30 07:25:40|127.57|125.37|127.57|125.37|127.57|125.37|127.57|125.37|0
1632986750000|2021-09-30 07:25:50|127.64|125.44|127.7|125.5|127.7|125.5|127.64|125.44|0
1632986760000|2021-09-30 07:26:00|127.64|125.44|127.64|125.44|127.7|125.5|127.64|125.44|0
1632986770000|2021-09-30 07:26:10|127.57|125.37|127.44|125.24|127.57|125.37|127.44|125.24|0
1632986780000|2021-09-30 07:26:20|127.57|125.37|127.7|125.5|127.7|125.5|127.57|125.37|0
1632986790000|2021-09-30 07:26:30|127.77|125.57|127.77|125.57|127.77|125.57|127.77|125.57|0
1632986800000|2021-09-30 07:26:40|127.7|125.5|127.7|125.5|127.7|125.5|127.7|125.5|0
1632986810000|2021-09-30 07:26:50|127.77|125.57|127.7|125.5|127.77|125.57|127.7|125.5|0
1632986820000|2021-09-30 07:27:00|127.77|125.57|127.64|125.44|127.77|125.57|127.64|125.44|0
1632986830000|2021-09-30 07:27:10|127.54|125.34|127.57|125.37|127.57|125.37|127.5|125.3|0
1632986840000|2021-09-30 07:27:20|127.5|125.3|127.5|125.3|127.5|125.3|127.5|125.3|0
1632986850000|2021-09-30 07:27:30|127.44|125.24|127.57|125.37|127.57|125.37|127.44|125.24|0
1632986860000|2021-09-30 07:27:40|127.64|125.44|127.64|125.44|127.67|125.47|127.64|125.44|0
1632986870000|2021-09-30 07:27:50|127.7|125.5|127.7|125.5|127.7|125.5|127.7|125.5|0
1632986880000|2021-09-30 07:28:00|127.77|125.57|127.7|125.5|127.77|125.57|127.64|125.44|0
1632986890000|2021-09-30 07:28:10|127.77|125.57|127.77|125.57|127.77|125.57|127.77|125.57|0
1632986900000|2021-09-30 07:28:20|127.7|125.5|127.83|125.63|127.83|125.63|127.7|125.5|0
1632986910000|2021-09-30 07:28:30|127.9|125.7|127.77|125.57|127.9|125.7|127.77|125.57|0
1632986920000|2021-09-30 07:28:40|127.7|125.5|127.64|125.44|127.7|125.5|127.64|125.44|0
1632986930000|2021-09-30 07:28:50|127.57|125.37|127.5|125.3|127.57|125.37|127.5|125.3|0
1632986940000|2021-09-30 07:29:00|127.64|125.44|127.64|125.44|127.64|125.44|127.64|125.44|0
1632986950000|2021-09-30 07:29:10|127.7|125.5|127.77|125.57|127.77|125.57|127.67|125.47|0
1632986960000|2021-09-30 07:29:20|127.7|125.5|127.7|125.5|127.7|125.5|127.7|125.5|0
1632986970000|2021-09-30 07:29:30|127.77|125.57|127.77|125.57|127.77|125.57|127.77|125.57|0
1632986980000|2021-09-30 07:29:40|127.7|125.5|127.7|125.5|127.7|125.5|127.7|125.5|0
1632986990000|2021-09-30 07:29:50|127.77|125.57|127.7|125.5|127.77|125.57|127.7|125.5|0
1632987000000|2021-09-30 07:30:00|127.77|125.57|127.83|125.63|127.83|125.63|127.77|125.57|0
1632987010000|2021-09-30 07:30:10|127.9|125.7|127.83|125.63|127.9|125.7|127.83|125.63|0
1632987020000|2021-09-30 07:30:20|127.77|125.57|127.83|125.63|127.83|125.63|127.77|125.57|0
1632987030000|2021-09-30 07:30:30|127.77|125.57|127.77|125.57|127.77|125.57|127.77|125.57|0
1632987040000|2021-09-30 07:30:40|127.83|125.63|127.9|125.7|127.9|125.7|127.83|125.63|0
1632987050000|2021-09-30 07:30:50|127.83|125.63|127.8|125.6|127.9|125.7|127.8|125.6|0
1632987060000|2021-09-30 07:31:00|127.77|125.57|127.83|125.63|127.83|125.63|127.7|125.5|0
1632987070000|2021-09-30 07:31:10|127.77|125.57|127.8|125.6|127.8|125.6|127.77|125.57|0
1632987080000|2021-09-30 07:31:20|127.77|125.57|127.77|125.57|127.83|125.63|127.77|125.57|0
1632987090000|2021-09-30 07:31:30|127.83|125.63|127.77|125.57|127.83|125.63|127.77|125.57|0
1632987100000|2021-09-30 07:31:40|127.83|125.63|127.9|125.7|127.9|125.7|127.83|125.63|0
1632987150000|2021-09-30 07:32:30|127.83|125.63|127.83|125.63|127.83|125.63|127.77|125.57|0
1632987160000|2021-09-30 07:32:40|127.77|125.57|127.83|125.63|127.83|125.63|127.77|125.57|0
1632987170000|2021-09-30 07:32:50|127.9|125.7|127.96|125.76|127.96|125.76|127.9|125.7|0
1632987180000|2021-09-30 07:33:00|127.83|125.63|127.83|125.63|127.83|125.63|127.77|125.57|0
1632987190000|2021-09-30 07:33:10|127.9|125.7|127.96|125.76|127.96|125.76|127.9|125.7|0
1632987210000|2021-09-30 07:33:30|127.93|125.73|127.9|125.7|127.93|125.73|127.9|125.7|0
1632987220000|2021-09-30 07:33:40|127.83|125.63|127.83|125.63|127.9|125.7|127.83|125.63|0
1632987230000|2021-09-30 07:33:50|127.9|125.7|127.96|125.76|127.96|125.76|127.83|125.63|0
1632987240000|2021-09-30 07:34:00|127.9|125.7|127.9|125.7|127.9|125.7|127.9|125.7|0
1632987250000|2021-09-30 07:34:10|127.96|125.76|127.96|125.76|127.96|125.76|127.96|125.76|0
1632987260000|2021-09-30 07:34:20|127.9|125.7|127.9|125.7|127.9|125.7|127.9|125.7|0
1632987270000|2021-09-30 07:34:30|127.96|125.76|127.96|125.76|127.96|125.76|127.96|125.76|0
1632987280000|2021-09-30 07:34:40|127.9|125.7|127.9|125.7|127.9|125.7|127.9|125.7|0
1632987300000|2021-09-30 07:35:00|127.96|125.76|127.9|125.7|127.96|125.76|127.83|125.63|0
1632987310000|2021-09-30 07:35:10|127.83|125.63|127.76|125.56|127.83|125.63|127.76|125.56|0
1632987320000|2021-09-30 07:35:20|127.7|125.5|127.76|125.56|127.76|125.56|127.7|125.5|0
1632987340000|2021-09-30 07:35:40|127.8|125.6|127.7|125.5|127.8|125.6|127.7|125.5|0
1632987350000|2021-09-30 07:35:50|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1632987360000|2021-09-30 07:36:00|127.7|125.5|127.43|125.23|127.7|125.5|127.43|125.23|0
1632987370000|2021-09-30 07:36:10|127.5|125.3|127.5|125.3|127.5|125.3|127.43|125.23|0
1632987380000|2021-09-30 07:36:20|127.57|125.37|127.63|125.43|127.63|125.43|127.57|125.37|0
1632987390000|2021-09-30 07:36:30|127.6|125.4|127.5|125.3|127.6|125.4|127.5|125.3|0
1632987400000|2021-09-30 07:36:40|127.57|125.37|127.43|125.23|127.57|125.37|127.43|125.23|0
1632987410000|2021-09-30 07:36:50|127.5|125.3|127.5|125.3|127.5|125.3|127.5|125.3|0
1632987420000|2021-09-30 07:37:00|127.57|125.37|127.57|125.37|127.57|125.37|127.57|125.37|0
1632987430000|2021-09-30 07:37:10|127.63|125.43|127.7|125.5|127.7|125.5|127.63|125.43|0
1632987440000|2021-09-30 07:37:20|127.76|125.56|127.83|125.63|127.83|125.63|127.76|125.56|0
1632987450000|2021-09-30 07:37:30|127.8|125.6|127.76|125.56|127.83|125.63|127.76|125.56|0
1632987460000|2021-09-30 07:37:40|127.83|125.63|127.83|125.63|127.83|125.63|127.76|125.56|0
1632987470000|2021-09-30 07:37:50|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1632987480000|2021-09-30 07:38:00|127.7|125.5|127.5|125.3|127.7|125.5|127.5|125.3|0
1632987490000|2021-09-30 07:38:10|127.43|125.23|127.43|125.23|127.43|125.23|127.43|125.23|0
1632987500000|2021-09-30 07:38:20|127.5|125.3|127.43|125.23|127.5|125.3|127.43|125.23|0
1632987510000|2021-09-30 07:38:30|127.5|125.3|127.43|125.23|127.5|125.3|127.43|125.23|0
1632987520000|2021-09-30 07:38:40|127.5|125.3|127.5|125.3|127.5|125.3|127.5|125.3|0
1632987530000|2021-09-30 07:38:50|127.56|125.36|127.56|125.36|127.56|125.36|127.56|125.36|0
1632987540000|2021-09-30 07:39:00|127.5|125.3|127.5|125.3|127.5|125.3|127.5|125.3|0
1632987550000|2021-09-30 07:39:10|127.43|125.23|127.43|125.23|127.43|125.23|127.43|125.23|0
1632987560000|2021-09-30 07:39:20|127.5|125.3|127.5|125.3|127.5|125.3|127.5|125.3|0
1632987570000|2021-09-30 07:39:30|127.56|125.36|127.63|125.43|127.63|125.43|127.56|125.36|0
1632987580000|2021-09-30 07:39:40|127.7|125.5|127.7|125.5|127.7|125.5|127.7|125.5|0
1632987590000|2021-09-30 07:39:50|127.63|125.43|127.63|125.43|127.7|125.5|127.63|125.43|0
1632987600000|2021-09-30 07:40:00|127.76|125.56|127.76|125.56|127.76|125.56|127.7|125.5|0
1632987610000|2021-09-30 07:40:10|127.73|125.53|127.76|125.56|127.76|125.56|127.73|125.53|0
1632987620000|2021-09-30 07:40:20|127.83|125.63|127.83|125.63|127.83|125.63|127.76|125.56|0
1632987630000|2021-09-30 07:40:30|127.76|125.56|127.73|125.53|127.76|125.56|127.73|125.53|0
1632987640000|2021-09-30 07:40:40|127.76|125.56|127.76|125.56|127.76|125.56|127.73|125.53|0
1632987650000|2021-09-30 07:40:50|127.7|125.5|127.7|125.5|127.7|125.5|127.63|125.43|0
1632987660000|2021-09-30 07:41:00|127.76|125.56|127.73|125.53|127.76|125.56|127.73|125.53|0
1632987670000|2021-09-30 07:41:10|127.76|125.56|127.7|125.5|127.76|125.56|127.7|125.5|0
1632987680000|2021-09-30 07:41:20|127.63|125.43|127.7|125.5|127.7|125.5|127.63|125.43|0
1632987690000|2021-09-30 07:41:30|127.73|125.53|127.86|125.66|127.86|125.66|127.73|125.53|0
1632987700000|2021-09-30 07:41:40|127.76|125.56|127.7|125.5|127.76|125.56|127.7|125.5|0
1632987710000|2021-09-30 07:41:50|127.76|125.56|127.7|125.5|127.76|125.56|127.7|125.5|0
1632987720000|2021-09-30 07:42:00|127.76|125.56|127.7|125.5|127.76|125.56|127.7|125.5|0
1632987730000|2021-09-30 07:42:10|127.76|125.56|127.83|125.63|127.83|125.63|127.76|125.56|0
1632987740000|2021-09-30 07:42:20|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1632987750000|2021-09-30 07:42:30|127.83|125.63|127.76|125.56|127.83|125.63|127.76|125.56|0
1632987760000|2021-09-30 07:42:40|127.73|125.53|127.73|125.53|127.73|125.53|127.73|125.53|0
1632987770000|2021-09-30 07:42:50|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1632987780000|2021-09-30 07:43:00|127.69|125.49|127.69|125.49|127.69|125.49|127.69|125.49|0
1632987790000|2021-09-30 07:43:10|127.76|125.56|127.69|125.49|127.76|125.56|127.69|125.49|0
1632987800000|2021-09-30 07:43:20|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1632987810000|2021-09-30 07:43:30|127.8|125.6|127.76|125.56|127.8|125.6|127.76|125.56|0
1632987830000|2021-09-30 07:43:50|127.89|125.69|127.89|125.69|127.89|125.69|127.89|125.69|0
1632987840000|2021-09-30 07:44:00|127.83|125.63|127.76|125.56|127.86|125.66|127.76|125.56|0
1632987850000|2021-09-30 07:44:10|127.79|125.59|127.73|125.53|127.79|125.59|127.73|125.53|0
1632987860000|2021-09-30 07:44:20|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1632987870000|2021-09-30 07:44:30|127.83|125.63|127.83|125.63|127.89|125.69|127.83|125.63|0
1632987880000|2021-09-30 07:44:40|127.89|125.69|127.83|125.63|127.89|125.69|127.83|125.63|0
1632987890000|2021-09-30 07:44:50|127.86|125.66|127.86|125.66|127.86|125.66|127.86|125.66|0
1632987900000|2021-09-30 07:45:00|127.89|125.69|127.76|125.56|127.89|125.69|127.76|125.56|0
1632987920000|2021-09-30 07:45:20|127.69|125.49|127.63|125.43|127.69|125.49|127.63|125.43|0
1632987930000|2021-09-30 07:45:30|127.56|125.36|127.56|125.36|127.56|125.36|127.56|125.36|0
1632987940000|2021-09-30 07:45:40|127.5|125.3|127.56|125.36|127.56|125.36|127.5|125.3|0
1632987950000|2021-09-30 07:45:50|127.53|125.33|127.5|125.3|127.56|125.36|127.5|125.3|0
1632987960000|2021-09-30 07:46:00|127.43|125.23|127.43|125.23|127.43|125.23|127.36|125.16|0
1632987970000|2021-09-30 07:46:10|127.3|125.1|127.23|125.03|127.3|125.1|127.23|125.03|0
1632987980000|2021-09-30 07:46:20|127.17|124.97|127.23|125.03|127.23|125.03|127.17|124.97|0
1632987990000|2021-09-30 07:46:30|127.17|124.97|127.17|124.97|127.17|124.97|127.1|124.9|0
1632988000000|2021-09-30 07:46:40|127.23|125.03|127.23|125.03|127.23|125.03|127.23|125.03|0
1632988010000|2021-09-30 07:46:50|127.3|125.1|127.33|125.13|127.33|125.13|127.3|125.1|0
1632988020000|2021-09-30 07:47:00|127.3|125.1|127.23|125.03|127.3|125.1|127.23|125.03|0
1632988030000|2021-09-30 07:47:10|127.3|125.1|127.36|125.16|127.36|125.16|127.3|125.1|0
1632988050000|2021-09-30 07:47:30|127.33|125.13|127.3|125.1|127.36|125.16|127.23|125.03|0
1632988060000|2021-09-30 07:47:40|127.36|125.16|127.36|125.16|127.36|125.16|127.36|125.16|0
1632988070000|2021-09-30 07:47:50|127.43|125.23|127.3|125.1|127.43|125.23|127.3|125.1|0
1632988080000|2021-09-30 07:48:00|127.23|125.03|127.23|125.03|127.23|125.03|127.23|125.03|0
1632988090000|2021-09-30 07:48:10|127.16|124.96|127.16|124.96|127.16|124.96|127.16|124.96|0
1632988100000|2021-09-30 07:48:20|127.23|125.03|127.3|125.1|127.3|125.1|127.23|125.03|0
1632988110000|2021-09-30 07:48:30|127.23|125.03|127.23|125.03|127.23|125.03|127.23|125.03|0
1632988120000|2021-09-30 07:48:40|127.3|125.1|127.43|125.23|127.43|125.23|127.3|125.1|0
1632988140000|2021-09-30 07:49:00|127.36|125.16|127.36|125.16|127.36|125.16|127.33|125.13|0
1632988150000|2021-09-30 07:49:10|127.3|125.1|127.36|125.16|127.36|125.16|127.3|125.1|0
1632988160000|2021-09-30 07:49:20|127.3|125.1|127.3|125.1|127.3|125.1|127.3|125.1|0
1632988170000|2021-09-30 07:49:30|127.36|125.16|127.49|125.29|127.49|125.29|127.36|125.16|0
1632988180000|2021-09-30 07:49:40|127.56|125.36|127.56|125.36|127.63|125.43|127.56|125.36|0
1632988190000|2021-09-30 07:49:50|127.63|125.43|127.56|125.36|127.63|125.43|127.56|125.36|0
1632988210000|2021-09-30 07:50:10|127.49|125.29|127.49|125.29|127.49|125.29|127.49|125.29|0
1632988220000|2021-09-30 07:50:20|127.43|125.23|127.43|125.23|127.43|125.23|127.43|125.23|0
1632988230000|2021-09-30 07:50:30|127.49|125.29|127.46|125.26|127.49|125.29|127.46|125.26|0
1632988240000|2021-09-30 07:50:40|127.43|125.23|127.36|125.16|127.43|125.23|127.36|125.16|0
1632988250000|2021-09-30 07:50:50|127.3|125.1|127.43|125.23|127.43|125.23|127.3|125.1|0
1632988260000|2021-09-30 07:51:00|127.36|125.16|127.3|125.1|127.36|125.16|127.3|125.1|0
1632988270000|2021-09-30 07:51:10|127.36|125.16|127.43|125.23|127.43|125.23|127.36|125.16|0
1632988280000|2021-09-30 07:51:20|127.36|125.16|127.43|125.23|127.43|125.23|127.36|125.16|0
1632988290000|2021-09-30 07:51:30|127.49|125.29|127.49|125.29|127.49|125.29|127.43|125.23|0
1632988300000|2021-09-30 07:51:40|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1632988310000|2021-09-30 07:51:50|127.69|125.49|127.76|125.56|127.76|125.56|127.69|125.49|0
1632988320000|2021-09-30 07:52:00|127.69|125.49|127.69|125.49|127.69|125.49|127.62|125.42|0
1632988330000|2021-09-30 07:52:10|127.82|125.62|127.89|125.69|127.89|125.69|127.82|125.62|0
1632988350000|2021-09-30 07:52:30|127.82|125.62|127.76|125.56|127.82|125.62|127.76|125.56|0
1632988370000|2021-09-30 07:52:50|127.69|125.49|127.82|125.62|127.82|125.62|127.69|125.49|0
1632988380000|2021-09-30 07:53:00|127.76|125.56|127.76|125.56|127.76|125.56|127.76|125.56|0
1632988390000|2021-09-30 07:53:10|127.82|125.62|127.82|125.62|127.82|125.62|127.76|125.56|0
1632988410000|2021-09-30 07:53:30|127.89|125.69|127.89|125.69|127.89|125.69|127.89|125.69|0
1632988420000|2021-09-30 07:53:40|127.95|125.75|127.89|125.69|127.95|125.75|127.89|125.69|0
1632988430000|2021-09-30 07:53:50|127.92|125.72|127.89|125.69|127.92|125.72|127.89|125.69|0
1632988440000|2021-09-30 07:54:00|127.95|125.75|128.15|125.95|128.15|125.95|127.95|125.75|0
1632988450000|2021-09-30 07:54:10|128.09|125.89|128.09|125.89|128.09|125.89|128.09|125.89|0
1632988460000|2021-09-30 07:54:20|128.15|125.95|128.09|125.89|128.15|125.95|128.09|125.89|0
1632988470000|2021-09-30 07:54:30|128.02|125.82|128.02|125.82|128.02|125.82|128.02|125.82|0
1632988480000|2021-09-30 07:54:40|128.09|125.89|128.05|125.85|128.09|125.89|128.02|125.82|0
1632988490000|2021-09-30 07:54:50|128.09|125.89|128.09|125.89|128.09|125.89|128.05|125.85|0
1632988500000|2021-09-30 07:55:00|128.15|125.95|128.15|125.95|128.15|125.95|128.09|125.89|0
1632988510000|2021-09-30 07:55:10|128.09|125.89|128.09|125.89|128.09|125.89|128.09|125.89|0
1632988530000|2021-09-30 07:55:30|128.22|126.02|128.22|126.02|128.28|126.08|128.22|126.02|0
1632988550000|2021-09-30 07:55:50|128.28|126.08|128.35|126.15|128.35|126.15|128.28|126.08|0
1632988560000|2021-09-30 07:56:00|128.28|126.08|128.28|126.08|128.28|126.08|128.28|126.08|0
1632988570000|2021-09-30 07:56:10|128.35|126.15|128.28|126.08|128.35|126.15|128.28|126.08|0
1632988580000|2021-09-30 07:56:20|128.32|126.12|128.48|126.28|128.48|126.28|128.32|126.12|0
1632988590000|2021-09-30 07:56:30|128.55|126.35|128.55|126.35|128.55|126.35|128.55|126.35|0
1632988600000|2021-09-30 07:56:40|128.62|126.42|128.62|126.42|128.62|126.42|128.62|126.42|0
1632988610000|2021-09-30 07:56:50|128.55|126.35|128.55|126.35|128.62|126.42|128.55|126.35|0
1632988620000|2021-09-30 07:57:00|128.62|126.42|128.55|126.35|128.62|126.42|128.55|126.35|0
1632988630000|2021-09-30 07:57:10|128.62|126.42|128.48|126.28|128.62|126.42|128.48|126.28|0
1632988640000|2021-09-30 07:57:20|128.62|126.42|128.62|126.42|128.68|126.48|128.62|126.42|0
1632988650000|2021-09-30 07:57:30|128.68|126.48|128.82|126.62|128.82|126.62|128.68|126.48|0
1632988660000|2021-09-30 07:57:40|128.75|126.55|128.78|126.58|128.78|126.58|128.75|126.55|0
1632988670000|2021-09-30 07:57:50|128.75|126.55|128.68|126.48|128.75|126.55|128.68|126.48|0
1632988680000|2021-09-30 07:58:00|128.81|126.61|128.75|126.55|128.81|126.61|128.75|126.55|0
1632988700000|2021-09-30 07:58:20|128.68|126.48|128.75|126.55|128.75|126.55|128.68|126.48|0
1632988710000|2021-09-30 07:58:30|128.81|126.61|128.81|126.61|128.81|126.61|128.75|126.55|0
1632988720000|2021-09-30 07:58:40|128.75|126.55|128.68|126.48|128.75|126.55|128.68|126.48|0
1632988730000|2021-09-30 07:58:50|128.61|126.41|128.61|126.41|128.61|126.41|128.61|126.41|0
1632988740000|2021-09-30 07:59:00|128.68|126.48|128.68|126.48|128.68|126.48|128.68|126.48|0
1632988750000|2021-09-30 07:59:10|128.61|126.41|128.68|126.48|128.68|126.48|128.61|126.41|0
1632988760000|2021-09-30 07:59:20|128.65|126.45|128.61|126.41|128.65|126.45|128.61|126.41|0
1632988770000|2021-09-30 07:59:30|128.68|126.48|128.68|126.48|128.75|126.55|128.68|126.48|0
1632988790000|2021-09-30 07:59:50|128.55|126.35|128.55|126.35|128.55|126.35|128.55|126.35|0
1632988800000|2021-09-30 08:00:00|128.61|126.41|128.48|126.28|128.61|126.41|128.48|126.28|0
1632988810000|2021-09-30 08:00:10|128.42|126.22|128.48|126.28|128.48|126.28|128.42|126.22|0
1632988820000|2021-09-30 08:00:20|128.55|126.35|128.41|126.21|128.55|126.35|128.41|126.21|0
1632988830000|2021-09-30 08:00:30|128.38|126.18|128.35|126.15|128.38|126.18|128.28|126.08|0
1632988840000|2021-09-30 08:00:40|128.28|126.08|128.28|126.08|128.35|126.15|128.28|126.08|0
1632988850000|2021-09-30 08:00:50|128.15|125.95|128.15|125.95|128.15|125.95|128.15|125.95|0
1632988870000|2021-09-30 08:01:10|128.08|125.88|128.15|125.95|128.15|125.95|128.08|125.88|0
1632988880000|2021-09-30 08:01:20|128.08|125.88|128.08|125.88|128.15|125.95|128.08|125.88|0
1632988890000|2021-09-30 08:01:30|128.15|125.95|128.15|125.95|128.15|125.95|128.08|125.88|0
1632988910000|2021-09-30 08:01:50|128.22|126.02|128.18|125.98|128.22|126.02|128.15|125.95|0
1632988920000|2021-09-30 08:02:00|128.15|125.95|128.02|125.82|128.15|125.95|128.02|125.82|0
1632988930000|2021-09-30 08:02:10|128.08|125.88|128.08|125.88|128.08|125.88|128.08|125.88|0
1632988940000|2021-09-30 08:02:20|128.15|125.95|128.02|125.82|128.15|125.95|128.02|125.82|0
1632988950000|2021-09-30 08:02:30|127.95|125.75|127.82|125.62|127.95|125.75|127.82|125.62|0
1632988960000|2021-09-30 08:02:40|127.75|125.55|127.75|125.55|127.75|125.55|127.69|125.49|0
1632988970000|2021-09-30 08:02:50|127.72|125.52|127.65|125.45|127.75|125.55|127.65|125.45|0
1632988980000|2021-09-30 08:03:00|127.62|125.42|127.62|125.42|127.69|125.49|127.62|125.42|0
1632988990000|2021-09-30 08:03:10|127.82|125.62|127.82|125.62|127.82|125.62|127.82|125.62|0
1632989000000|2021-09-30 08:03:20|127.88|125.68|128.02|125.82|128.02|125.82|127.88|125.68|0
1632989010000|2021-09-30 08:03:30|127.95|125.75|127.95|125.75|127.95|125.75|127.95|125.75|0
1632989020000|2021-09-30 08:03:40|128.02|125.82|128.08|125.88|128.08|125.88|128.02|125.82|0
1632989030000|2021-09-30 08:03:50|128.02|125.82|128.08|125.88|128.08|125.88|128.02|125.82|0
1632989040000|2021-09-30 08:04:00|128.02|125.82|128.02|125.82|128.02|125.82|127.95|125.75|0
1632989050000|2021-09-30 08:04:10|127.95|125.75|128.02|125.82|128.02|125.82|127.95|125.75|0
1632989060000|2021-09-30 08:04:20|127.95|125.75|127.92|125.72|127.95|125.75|127.92|125.72|0
1632989070000|2021-09-30 08:04:30|127.95|125.75|127.88|125.68|128.02|125.82|127.88|125.68|0
1632989080000|2021-09-30 08:04:40|127.82|125.62|127.95|125.75|127.95|125.75|127.82|125.62|0
1632989090000|2021-09-30 08:04:50|127.88|125.68|127.95|125.75|127.95|125.75|127.88|125.68|0
1632989120000|2021-09-30 08:05:20|127.88|125.68|127.88|125.68|127.88|125.68|127.88|125.68|0
1632989140000|2021-09-30 08:05:40|127.92|125.72|127.92|125.72|127.92|125.72|127.92|125.72|0
1632989150000|2021-09-30 08:05:50|127.88|125.68|127.88|125.68|127.88|125.68|127.85|125.65|0
1632989160000|2021-09-30 08:06:00|127.82|125.62|127.82|125.62|127.82|125.62|127.82|125.62|0
1632989170000|2021-09-30 08:06:10|127.75|125.55|127.75|125.55|127.75|125.55|127.75|125.55|0
1632989180000|2021-09-30 08:06:20|127.82|125.62|127.88|125.68|127.95|125.75|127.82|125.62|0
1632989190000|2021-09-30 08:06:30|128.01|125.81|128.01|125.81|128.01|125.81|128.01|125.81|0
1632989200000|2021-09-30 08:06:40|128.08|125.88|128.08|125.88|128.08|125.88|128.08|125.88|0
1632989210000|2021-09-30 08:06:50|127.95|125.75|127.88|125.68|127.95|125.75|127.88|125.68|0
1632989220000|2021-09-30 08:07:00|127.82|125.62|127.82|125.62|127.82|125.62|127.82|125.62|0
1632989240000|2021-09-30 08:07:20|127.88|125.68|127.88|125.68|127.88|125.68|127.82|125.62|0
1632989250000|2021-09-30 08:07:30|127.95|125.75|127.95|125.75|127.95|125.75|127.95|125.75|0
1632989270000|2021-09-30 08:07:50|128.01|125.81|128.01|125.81|128.01|125.81|128.01|125.81|0
1632989280000|2021-09-30 08:08:00|127.95|125.75|127.95|125.75|127.95|125.75|127.95|125.75|0
1632989290000|2021-09-30 08:08:10|128.01|125.81|127.88|125.68|128.01|125.81|127.88|125.68|0
1632989310000|2021-09-30 08:08:30|127.81|125.61|127.81|125.61|127.81|125.61|127.81|125.61|0
1632989320000|2021-09-30 08:08:40|127.88|125.68|127.81|125.61|127.88|125.68|127.81|125.61|0
1632989330000|2021-09-30 08:08:50|127.95|125.75|127.95|125.75|127.95|125.75|127.95|125.75|0
1632989340000|2021-09-30 08:09:00|128.01|125.81|128.21|126.01|128.28|126.08|128.01|125.81|0
1632989350000|2021-09-30 08:09:10|128.28|126.08|128.34|126.14|128.34|126.14|128.28|126.08|0
1632989360000|2021-09-30 08:09:20|128.41|126.21|128.41|126.21|128.48|126.28|128.41|126.21|0
1632989370000|2021-09-30 08:09:30|128.34|126.14|128.28|126.08|128.34|126.14|128.28|126.08|0
1632989380000|2021-09-30 08:09:40|128.34|126.14|128.34|126.14|128.41|126.21|128.34|126.14|0
1632989390000|2021-09-30 08:09:50|128.48|126.28|128.54|126.34|128.54|126.34|128.48|126.28|0
1632989400000|2021-09-30 08:10:00|128.41|126.21|128.41|126.21|128.41|126.21|128.41|126.21|0
1632989410000|2021-09-30 08:10:10|128.48|126.28|128.41|126.21|128.48|126.28|128.41|126.21|0
1632989420000|2021-09-30 08:10:20|128.48|126.28|128.34|126.14|128.48|126.28|128.34|126.14|0
1632989450000|2021-09-30 08:10:50|128.41|126.21|128.34|126.14|128.41|126.21|128.34|126.14|0
1632989460000|2021-09-30 08:11:00|128.28|126.08|128.28|126.08|128.34|126.14|128.28|126.08|0
1632989470000|2021-09-30 08:11:10|128.34|126.14|128.28|126.08|128.34|126.14|128.28|126.08|0
1632989480000|2021-09-30 08:11:20|128.34|126.14|128.34|126.14|128.34|126.14|128.34|126.14|0
1632989490000|2021-09-30 08:11:30|128.28|126.08|128.28|126.08|128.28|126.08|128.28|126.08|0
1632989500000|2021-09-30 08:11:40|128.24|126.04|128.28|126.08|128.28|126.08|128.24|126.04|0
1632989510000|2021-09-30 08:11:50|128.34|126.14|128.34|126.14|128.34|126.14|128.34|126.14|0
1632989520000|2021-09-30 08:12:00|128.41|126.21|128.44|126.24|128.48|126.28|128.41|126.21|0
1632989530000|2021-09-30 08:12:10|128.48|126.28|128.54|126.34|128.54|126.34|128.48|126.28|0
1632989540000|2021-09-30 08:12:20|128.48|126.28|128.48|126.28|128.48|126.28|128.48|126.28|0
1632989550000|2021-09-30 08:12:30|128.61|126.41|128.74|126.54|128.74|126.54|128.61|126.41|0
1632989560000|2021-09-30 08:12:40|128.61|126.41|128.61|126.41|128.61|126.41|128.61|126.41|0
1632989570000|2021-09-30 08:12:50|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1632989590000|2021-09-30 08:13:10|128.74|126.54|128.74|126.54|128.74|126.54|128.74|126.54|0
1632989620000|2021-09-30 08:13:40|128.67|126.47|128.67|126.47|128.74|126.54|128.67|126.47|0
1632989640000|2021-09-30 08:14:00|128.61|126.41|128.71|126.51|128.71|126.51|128.61|126.41|0
1632989650000|2021-09-30 08:14:10|128.74|126.54|128.87|126.67|128.87|126.67|128.74|126.54|0
1632989660000|2021-09-30 08:14:20|128.91|126.71|128.87|126.67|128.91|126.71|128.87|126.67|0
1632989670000|2021-09-30 08:14:30|128.94|126.74|129.01|126.81|129.01|126.81|128.94|126.74|0
1632989680000|2021-09-30 08:14:40|128.94|126.74|128.94|126.74|129.01|126.81|128.94|126.74|0
1632989690000|2021-09-30 08:14:50|128.87|126.67|128.87|126.67|128.94|126.74|128.87|126.67|0
1632989700000|2021-09-30 08:15:00|128.94|126.74|129.01|126.81|129.01|126.81|128.94|126.74|0
1632989710000|2021-09-30 08:15:10|129.07|126.87|129.07|126.87|129.07|126.87|129.07|126.87|0
1632989720000|2021-09-30 08:15:20|129.01|126.81|129.07|126.87|129.07|126.87|129.01|126.81|0
1632989730000|2021-09-30 08:15:30|129.14|126.94|129.21|127.01|129.21|127.01|129.14|126.94|0
1632989740000|2021-09-30 08:15:40|129.27|127.07|129.41|127.21|129.41|127.21|129.27|127.07|0
1632989750000|2021-09-30 08:15:50|129.47|127.27|129.47|127.27|129.47|127.27|129.47|127.27|0
1632989760000|2021-09-30 08:16:00|129.54|127.34|129.47|127.27|129.54|127.34|129.47|127.27|0
1632989770000|2021-09-30 08:16:10|129.41|127.21|129.34|127.14|129.41|127.21|129.34|127.14|0
1632989780000|2021-09-30 08:16:20|129.41|127.21|129.41|127.21|129.41|127.21|129.41|127.21|0
1632989790000|2021-09-30 08:16:30|129.34|127.14|129.47|127.27|129.47|127.27|129.34|127.14|0
1632989800000|2021-09-30 08:16:40|129.54|127.34|129.61|127.41|129.61|127.41|129.54|127.34|0
1632989810000|2021-09-30 08:16:50|129.54|127.34|129.54|127.34|129.54|127.34|129.54|127.34|0
1632989820000|2021-09-30 08:17:00|129.61|127.41|129.54|127.34|129.61|127.41|129.47|127.27|0
1632989830000|2021-09-30 08:17:10|129.47|127.27|129.54|127.34|129.54|127.34|129.47|127.27|0
1632989860000|2021-09-30 08:17:40|129.41|127.21|129.54|127.34|129.54|127.34|129.34|127.14|0
1632989870000|2021-09-30 08:17:50|129.61|127.41|129.67|127.47|129.67|127.47|129.61|127.41|0
1632989880000|2021-09-30 08:18:00|129.61|127.41|129.47|127.27|129.61|127.41|129.47|127.27|0
1632989890000|2021-09-30 08:18:10|129.61|127.41|129.61|127.41|129.61|127.41|129.61|127.41|0
1632989900000|2021-09-30 08:18:20|129.54|127.34|129.61|127.41|129.61|127.41|129.54|127.34|0
1632989910000|2021-09-30 08:18:30|129.54|127.34|129.67|127.47|129.67|127.47|129.54|127.34|0
1632989920000|2021-09-30 08:18:40|129.74|127.54|129.67|127.47|129.74|127.54|129.67|127.47|0
1632989930000|2021-09-30 08:18:50|129.74|127.54|129.81|127.61|129.81|127.61|129.74|127.54|0
1632989950000|2021-09-30 08:19:10|129.87|127.67|129.81|127.61|129.87|127.67|129.81|127.61|0
1632989960000|2021-09-30 08:19:20|129.77|127.57|130.01|127.81|130.01|127.81|129.74|127.54|0
1632989970000|2021-09-30 08:19:30|129.94|127.74|129.81|127.61|129.94|127.74|129.81|127.61|0
1632989980000|2021-09-30 08:19:40|130.01|127.81|130.01|127.81|130.01|127.81|130.01|127.81|0
1632989990000|2021-09-30 08:19:50|129.94|127.74|130.01|127.81|130.01|127.81|129.94|127.74|0
1632990000000|2021-09-30 08:20:00|129.94|127.74|129.87|127.67|129.94|127.74|129.87|127.67|0
1632990010000|2021-09-30 08:20:10|129.74|127.54|129.87|127.67|129.87|127.67|129.74|127.54|0
1632990020000|2021-09-30 08:20:20|129.94|127.74|129.87|127.67|129.94|127.74|129.87|127.67|0
1632990030000|2021-09-30 08:20:30|129.94|127.74|129.87|127.67|129.94|127.74|129.87|127.67|0
1632990040000|2021-09-30 08:20:40|129.81|127.61|129.74|127.54|129.81|127.61|129.74|127.54|0
1632990050000|2021-09-30 08:20:50|129.67|127.47|129.67|127.47|129.67|127.47|129.67|127.47|0
1632990060000|2021-09-30 08:21:00|129.6|127.4|129.44|127.24|129.6|127.4|129.44|127.24|0
1632990070000|2021-09-30 08:21:10|129.47|127.27|129.47|127.27|129.47|127.27|129.4|127.2|0
1632990080000|2021-09-30 08:21:20|129.54|127.34|129.47|127.27|129.54|127.34|129.47|127.27|0
1632990090000|2021-09-30 08:21:30|129.54|127.34|129.47|127.27|129.54|127.34|129.47|127.27|0
1632990110000|2021-09-30 08:21:50|129.54|127.34|129.6|127.4|129.6|127.4|129.54|127.34|0
1632990120000|2021-09-30 08:22:00|129.67|127.47|129.74|127.54|129.74|127.54|129.67|127.47|0
1632990130000|2021-09-30 08:22:10|129.8|127.6|129.8|127.6|129.8|127.6|129.8|127.6|0
1632990140000|2021-09-30 08:22:20|129.67|127.47|129.54|127.34|129.67|127.47|129.54|127.34|0
1632990150000|2021-09-30 08:22:30|129.47|127.27|129.47|127.27|129.47|127.27|129.4|127.2|0
1632990160000|2021-09-30 08:22:40|129.44|127.24|129.47|127.27|129.47|127.27|129.44|127.24|0
1632990180000|2021-09-30 08:23:00|129.4|127.2|129.47|127.27|129.47|127.27|129.4|127.2|0
1632990190000|2021-09-30 08:23:10|129.4|127.2|129.4|127.2|129.4|127.2|129.4|127.2|0
1632990200000|2021-09-30 08:23:20|129.34|127.14|129.47|127.27|129.47|127.27|129.34|127.14|0
1632990210000|2021-09-30 08:23:30|129.4|127.2|129.4|127.2|129.4|127.2|129.37|127.17|0
1632990220000|2021-09-30 08:23:40|129.47|127.27|129.4|127.2|129.47|127.27|129.4|127.2|0
1632990230000|2021-09-30 08:23:50|129.54|127.34|129.54|127.34|129.54|127.34|129.54|127.34|0
1632990240000|2021-09-30 08:24:00|129.6|127.4|129.47|127.27|129.6|127.4|129.47|127.27|0
1632990250000|2021-09-30 08:24:10|129.4|127.2|129.47|127.27|129.47|127.27|129.4|127.2|0
1632990260000|2021-09-30 08:24:20|129.5|127.3|129.47|127.27|129.5|127.3|129.47|127.27|0
1632990280000|2021-09-30 08:24:40|129.5|127.3|129.4|127.2|129.5|127.3|129.4|127.2|0
1632990290000|2021-09-30 08:24:50|129.27|127.07|129.27|127.07|129.27|127.07|129.27|127.07|0
1632990300000|2021-09-30 08:25:00|129.2|127|129.2|127|129.2|127|129.2|127|0
1632990310000|2021-09-30 08:25:10|129.07|126.87|129.1|126.9|129.1|126.9|129|126.8|0
1632990320000|2021-09-30 08:25:20|129.07|126.87|129.13|126.93|129.13|126.93|129.07|126.87|0
1632990340000|2021-09-30 08:25:40|129.07|126.87|129.13|126.93|129.13|126.93|129.07|126.87|0
1632990350000|2021-09-30 08:25:50|129.07|126.87|129.13|126.93|129.13|126.93|129.07|126.87|0
1632990360000|2021-09-30 08:26:00|129.2|127|129.2|127|129.2|127|129.2|127|0
1632990370000|2021-09-30 08:26:10|129.33|127.13|129.4|127.2|129.4|127.2|129.33|127.13|0
1632990380000|2021-09-30 08:26:20|129.33|127.13|129.4|127.2|129.4|127.2|129.33|127.13|0
1632990390000|2021-09-30 08:26:30|129.33|127.13|129.4|127.2|129.4|127.2|129.33|127.13|0
1632990400000|2021-09-30 08:26:40|129.33|127.13|129.4|127.2|129.4|127.2|129.33|127.13|0
1632990410000|2021-09-30 08:26:50|129.47|127.27|129.33|127.13|129.47|127.27|129.33|127.13|0
1632990430000|2021-09-30 08:27:10|129.4|127.2|129.33|127.13|129.4|127.2|129.27|127.07|0
1632990440000|2021-09-30 08:27:20|129.27|127.07|129.4|127.2|129.4|127.2|129.27|127.07|0
1632990450000|2021-09-30 08:27:30|129.47|127.27|129.4|127.2|129.47|127.27|129.4|127.2|0
1632990460000|2021-09-30 08:27:40|129.33|127.13|129.33|127.13|129.4|127.2|129.33|127.13|0
1632990470000|2021-09-30 08:27:50|129.3|127.1|129.33|127.13|129.33|127.13|129.27|127.07|0
1632990480000|2021-09-30 08:28:00|129.3|127.1|129.27|127.07|129.4|127.2|129.27|127.07|0
1632990490000|2021-09-30 08:28:10|129.3|127.1|129.27|127.07|129.3|127.1|129.27|127.07|0
1632990500000|2021-09-30 08:28:20|129.23|127.03|129.27|127.07|129.33|127.13|129.23|127.03|0
1632990510000|2021-09-30 08:28:30|129.33|127.13|129.33|127.13|129.33|127.13|129.33|127.13|0
1632990520000|2021-09-30 08:28:40|129.27|127.07|129.27|127.07|129.27|127.07|129.27|127.07|0
1632990550000|2021-09-30 08:29:10|129.3|127.1|129.33|127.13|129.33|127.13|129.27|127.07|0
1632990560000|2021-09-30 08:29:20|129.4|127.2|129.4|127.2|129.4|127.2|129.33|127.13|0
1632990570000|2021-09-30 08:29:30|129.33|127.13|129.33|127.13|129.33|127.13|129.33|127.13|0
1632990580000|2021-09-30 08:29:40|129.4|127.2|129.4|127.2|129.4|127.2|129.4|127.2|0
1632990590000|2021-09-30 08:29:50|129.47|127.27|129.4|127.2|129.47|127.27|129.4|127.2|0
1632990600000|2021-09-30 08:30:00|129.53|127.33|129.6|127.4|129.6|127.4|129.53|127.33|0
1632990610000|2021-09-30 08:30:10|129.53|127.33|129.53|127.33|129.53|127.33|129.53|127.33|0
1632990620000|2021-09-30 08:30:20|129.67|127.47|129.67|127.47|129.67|127.47|129.67|127.47|0
1632990630000|2021-09-30 08:30:30|129.6|127.4|129.73|127.53|129.73|127.53|129.6|127.4|0
1632990640000|2021-09-30 08:30:40|129.77|127.57|129.8|127.6|129.8|127.6|129.77|127.57|0
1632990650000|2021-09-30 08:30:50|129.73|127.53|129.77|127.57|129.77|127.57|129.67|127.47|0
1632990660000|2021-09-30 08:31:00|129.8|127.6|129.8|127.6|129.87|127.67|129.8|127.6|0
1632990670000|2021-09-30 08:31:10|129.9|127.7|129.87|127.67|129.93|127.73|129.87|127.67|0
1632990680000|2021-09-30 08:31:20|129.8|127.6|129.7|127.5|129.8|127.6|129.7|127.5|0
1632990690000|2021-09-30 08:31:30|129.67|127.47|129.6|127.4|129.67|127.47|129.6|127.4|0
1632990700000|2021-09-30 08:31:40|129.67|127.47|129.67|127.47|129.73|127.53|129.67|127.47|0
1632990710000|2021-09-30 08:31:50|129.73|127.53|129.73|127.53|129.8|127.6|129.73|127.53|0
1632990720000|2021-09-30 08:32:00|129.8|127.6|129.73|127.53|129.8|127.6|129.73|127.53|0
1632990730000|2021-09-30 08:32:10|129.8|127.6|129.87|127.67|129.87|127.67|129.73|127.53|0
1632990740000|2021-09-30 08:32:20|129.8|127.6|129.8|127.6|129.87|127.67|129.8|127.6|0
1632990750000|2021-09-30 08:32:30|129.87|127.67|129.87|127.67|129.87|127.67|129.87|127.67|0
1632990760000|2021-09-30 08:32:40|129.8|127.6|129.8|127.6|129.83|127.63|129.8|127.6|0
1632990780000|2021-09-30 08:33:00|129.73|127.53|129.67|127.47|129.73|127.53|129.67|127.47|0
1632990790000|2021-09-30 08:33:10|129.73|127.53|129.8|127.6|129.8|127.6|129.67|127.47|0
1632990810000|2021-09-30 08:33:30|129.73|127.53|129.73|127.53|129.73|127.53|129.73|127.53|0
1632990820000|2021-09-30 08:33:40|129.8|127.6|129.87|127.67|129.87|127.67|129.8|127.6|0
1632990830000|2021-09-30 08:33:50|129.8|127.6|129.8|127.6|129.8|127.6|129.8|127.6|0
1632990840000|2021-09-30 08:34:00|129.87|127.67|129.87|127.67|129.93|127.73|129.87|127.67|0
1632990850000|2021-09-30 08:34:10|129.93|127.73|129.87|127.67|129.93|127.73|129.87|127.67|0
1632990860000|2021-09-30 08:34:20|129.93|127.73|129.87|127.67|129.93|127.73|129.87|127.67|0
1632990870000|2021-09-30 08:34:30|129.93|127.73|129.8|127.6|129.93|127.73|129.8|127.6|0
1632990880000|2021-09-30 08:34:40|129.77|127.57|129.66|127.46|129.77|127.57|129.66|127.46|0
1632990890000|2021-09-30 08:34:50|129.6|127.4|129.6|127.4|129.6|127.4|129.53|127.33|0
1632990900000|2021-09-30 08:35:00|129.53|127.33|129.46|127.26|129.53|127.33|129.46|127.26|0
1632990910000|2021-09-30 08:35:10|129.4|127.2|129.46|127.26|129.46|127.26|129.4|127.2|0
1632990920000|2021-09-30 08:35:20|129.4|127.2|129.4|127.2|129.4|127.2|129.4|127.2|0
1632990930000|2021-09-30 08:35:30|129.46|127.26|129.46|127.26|129.46|127.26|129.46|127.26|0
1632990940000|2021-09-30 08:35:40|129.4|127.2|129.46|127.26|129.46|127.26|129.4|127.2|0
1632990950000|2021-09-30 08:35:50|129.43|127.23|129.5|127.3|129.5|127.3|129.43|127.23|0
1632990960000|2021-09-30 08:36:00|129.46|127.26|129.53|127.33|129.53|127.33|129.46|127.26|0
1632990970000|2021-09-30 08:36:10|129.6|127.4|129.66|127.46|129.66|127.46|129.6|127.4|0
1632990980000|2021-09-30 08:36:20|129.73|127.53|129.86|127.66|129.86|127.66|129.73|127.53|0
1632990990000|2021-09-30 08:36:30|129.8|127.6|130|127.8|130|127.8|129.8|127.6|0
1632991000000|2021-09-30 08:36:40|129.93|127.73|129.93|127.73|129.97|127.77|129.93|127.73|0
1632991010000|2021-09-30 08:36:50|130|127.8|130.07|127.87|130.07|127.87|130|127.8|0
1632991020000|2021-09-30 08:37:00|130|127.8|129.8|127.6|130|127.8|129.8|127.6|0
1632991030000|2021-09-30 08:37:10|129.86|127.66|129.86|127.66|129.86|127.66|129.86|127.66|0
1632991040000|2021-09-30 08:37:20|129.8|127.6|129.86|127.66|129.86|127.66|129.8|127.6|0
1632991050000|2021-09-30 08:37:30|129.8|127.6|129.93|127.73|129.93|127.73|129.8|127.6|0
1632991060000|2021-09-30 08:37:40|129.86|127.66|129.86|127.66|129.86|127.66|129.8|127.6|0
1632991070000|2021-09-30 08:37:50|129.8|127.6|129.8|127.6|129.8|127.6|129.8|127.6|0
1632991080000|2021-09-30 08:38:00|129.73|127.53|129.76|127.56|129.76|127.56|129.66|127.46|0
1632991090000|2021-09-30 08:38:10|129.73|127.53|129.6|127.4|129.73|127.53|129.6|127.4|0
1632991100000|2021-09-30 08:38:20|129.66|127.46|129.66|127.46|129.66|127.46|129.6|127.4|0
1632991110000|2021-09-30 08:38:30|129.6|127.4|129.53|127.33|129.6|127.4|129.53|127.33|0
1632991120000|2021-09-30 08:38:40|129.46|127.26|129.46|127.26|129.46|127.26|129.46|127.26|0
1632991130000|2021-09-30 08:38:50|129.53|127.33|129.46|127.26|129.53|127.33|129.46|127.26|0
1632991140000|2021-09-30 08:39:00|129.53|127.33|129.46|127.26|129.53|127.33|129.46|127.26|0
1632991150000|2021-09-30 08:39:10|129.43|127.23|129.39|127.19|129.43|127.23|129.39|127.19|0
1632991160000|2021-09-30 08:39:20|129.46|127.26|129.46|127.26|129.46|127.26|129.46|127.26|0
1632991170000|2021-09-30 08:39:30|129.39|127.19|129.53|127.33|129.53|127.33|129.39|127.19|0
1632991180000|2021-09-30 08:39:40|129.63|127.43|129.66|127.46|129.66|127.46|129.63|127.43|0
1632991190000|2021-09-30 08:39:50|129.73|127.53|129.63|127.43|129.73|127.53|129.6|127.4|0
1632991200000|2021-09-30 08:40:00|129.6|127.4|129.73|127.53|129.73|127.53|129.6|127.4|0
1632991210000|2021-09-30 08:40:10|129.66|127.46|129.73|127.53|129.73|127.53|129.66|127.46|0
1632991220000|2021-09-30 08:40:20|129.8|127.6|129.86|127.66|129.86|127.66|129.8|127.6|0
1632991230000|2021-09-30 08:40:30|129.93|127.73|129.93|127.73|129.93|127.73|129.86|127.66|0
1632991240000|2021-09-30 08:40:40|130|127.8|129.86|127.66|130|127.8|129.86|127.66|0
1632991250000|2021-09-30 08:40:50|129.93|127.73|129.86|127.66|129.93|127.73|129.86|127.66|0
1632991260000|2021-09-30 08:41:00|129.8|127.6|129.86|127.66|129.93|127.73|129.8|127.6|0
1632991280000|2021-09-30 08:41:20|129.93|127.73|129.73|127.53|129.93|127.73|129.73|127.53|0
1632991290000|2021-09-30 08:41:30|129.7|127.5|129.73|127.53|129.8|127.6|129.7|127.5|0
1632991300000|2021-09-30 08:41:40|129.59|127.39|129.59|127.39|129.59|127.39|129.59|127.39|0
1632991310000|2021-09-30 08:41:50|129.53|127.33|129.53|127.33|129.53|127.33|129.53|127.33|0
1632991320000|2021-09-30 08:42:00|129.59|127.39|129.59|127.39|129.66|127.46|129.59|127.39|0
1632991330000|2021-09-30 08:42:10|129.56|127.36|129.5|127.3|129.59|127.39|129.5|127.3|0
1632991340000|2021-09-30 08:42:20|129.46|127.26|129.53|127.33|129.53|127.33|129.46|127.26|0
1632991360000|2021-09-30 08:42:40|129.46|127.26|129.46|127.26|129.46|127.26|129.46|127.26|0
1632991370000|2021-09-30 08:42:50|129.33|127.13|129.46|127.26|129.46|127.26|129.33|127.13|0
1632991380000|2021-09-30 08:43:00|129.53|127.33|129.53|127.33|129.53|127.33|129.46|127.26|0
1632991400000|2021-09-30 08:43:20|129.46|127.26|129.39|127.19|129.46|127.26|129.39|127.19|0
1632991410000|2021-09-30 08:43:30|129.36|127.16|129.39|127.19|129.39|127.19|129.33|127.13|0
1632991420000|2021-09-30 08:43:40|129.33|127.13|129.33|127.13|129.33|127.13|129.33|127.13|0
1632991430000|2021-09-30 08:43:50|129.39|127.19|129.46|127.26|129.46|127.26|129.39|127.19|0
1632991440000|2021-09-30 08:44:00|129.39|127.19|129.39|127.19|129.46|127.26|129.39|127.19|0
1632991460000|2021-09-30 08:44:20|129.46|127.26|129.66|127.46|129.66|127.46|129.46|127.26|0
1632991470000|2021-09-30 08:44:30|129.59|127.39|129.73|127.53|129.73|127.53|129.59|127.39|0
1632991480000|2021-09-30 08:44:40|129.79|127.59|129.73|127.53|129.79|127.59|129.73|127.53|0
1632991510000|2021-09-30 08:45:10|129.66|127.46|129.66|127.46|129.66|127.46|129.66|127.46|0
1632991520000|2021-09-30 08:45:20|129.59|127.39|129.53|127.33|129.59|127.39|129.53|127.33|0
1632991530000|2021-09-30 08:45:30|129.46|127.26|129.33|127.13|129.46|127.26|129.33|127.13|0
1632991540000|2021-09-30 08:45:40|129.26|127.06|129.39|127.19|129.39|127.19|129.26|127.06|0
1632991550000|2021-09-30 08:45:50|129.32|127.12|129.32|127.12|129.32|127.12|129.32|127.12|0
1632991560000|2021-09-30 08:46:00|129.39|127.19|129.46|127.26|129.46|127.26|129.39|127.19|0
1632991570000|2021-09-30 08:46:10|129.39|127.19|129.39|127.19|129.39|127.19|129.39|127.19|0
1632991590000|2021-09-30 08:46:30|129.43|127.23|129.32|127.12|129.43|127.23|129.32|127.12|0
1632991600000|2021-09-30 08:46:40|129.36|127.16|129.39|127.19|129.39|127.19|129.36|127.16|0
1632991640000|2021-09-30 08:47:20|129.32|127.12|129.39|127.19|129.39|127.19|129.32|127.12|0
1632991650000|2021-09-30 08:47:30|129.32|127.12|129.26|127.06|129.32|127.12|129.26|127.06|0
1632991660000|2021-09-30 08:47:40|129.32|127.12|129.32|127.12|129.32|127.12|129.29|127.09|0
1632991670000|2021-09-30 08:47:50|129.26|127.06|129.26|127.06|129.26|127.06|129.26|127.06|0
1632991680000|2021-09-30 08:48:00|129.29|127.09|129.39|127.19|129.39|127.19|129.29|127.09|0
1632991690000|2021-09-30 08:48:10|129.43|127.23|129.43|127.23|129.43|127.23|129.43|127.23|0
1632991700000|2021-09-30 08:48:20|129.39|127.19|129.46|127.26|129.46|127.26|129.39|127.19|0
1632991710000|2021-09-30 08:48:30|129.32|127.12|129.32|127.12|129.32|127.12|129.32|127.12|0
1632991720000|2021-09-30 08:48:40|129.26|127.06|129.19|126.99|129.26|127.06|129.19|126.99|0
1632991730000|2021-09-30 08:48:50|129.22|127.02|129.22|127.02|129.26|127.06|129.22|127.02|0
1632991740000|2021-09-30 08:49:00|129.19|126.99|129.26|127.06|129.32|127.12|129.19|126.99|0
1632991750000|2021-09-30 08:49:10|129.32|127.12|129.32|127.12|129.32|127.12|129.32|127.12|0
1632991760000|2021-09-30 08:49:20|129.26|127.06|129.32|127.12|129.32|127.12|129.26|127.06|0
1632991770000|2021-09-30 08:49:30|129.39|127.19|129.39|127.19|129.39|127.19|129.39|127.19|0
1632991780000|2021-09-30 08:49:40|129.32|127.12|129.32|127.12|129.39|127.19|129.32|127.12|0
1632991790000|2021-09-30 08:49:50|129.39|127.19|129.39|127.19|129.39|127.19|129.39|127.19|0
1632991800000|2021-09-30 08:50:00|129.32|127.12|129.32|127.12|129.32|127.12|129.32|127.12|0
1632991810000|2021-09-30 08:50:10|129.26|127.06|129.26|127.06|129.26|127.06|129.19|126.99|0
1632991820000|2021-09-30 08:50:20|129.19|126.99|129.12|126.92|129.19|126.99|129.12|126.92|0
1632991830000|2021-09-30 08:50:30|129.19|126.99|129.19|126.99|129.26|127.06|129.19|126.99|0
1632991860000|2021-09-30 08:51:00|129.29|127.09|129.26|127.06|129.32|127.12|129.26|127.06|0
1632991880000|2021-09-30 08:51:20|129.19|126.99|129.26|127.06|129.26|127.06|129.19|126.99|0
1632991890000|2021-09-30 08:51:30|129.22|127.02|129.26|127.06|129.26|127.06|129.19|126.99|0
1632991910000|2021-09-30 08:51:50|129.32|127.12|129.32|127.12|129.32|127.12|129.32|127.12|0
1632991920000|2021-09-30 08:52:00|129.19|126.99|129.19|126.99|129.19|126.99|129.19|126.99|0
1632991940000|2021-09-30 08:52:20|129.16|126.96|129.29|127.09|129.29|127.09|129.16|126.96|0
1632991950000|2021-09-30 08:52:30|129.32|127.12|129.32|127.12|129.32|127.12|129.32|127.12|0
1632991970000|2021-09-30 08:52:50|129.25|127.05|129.25|127.05|129.25|127.05|129.25|127.05|0
1632991980000|2021-09-30 08:53:00|129.29|127.09|129.29|127.09|129.32|127.12|129.29|127.09|0
1632991990000|2021-09-30 08:53:10|129.25|127.05|129.25|127.05|129.25|127.05|129.25|127.05|0
1632992000000|2021-09-30 08:53:20|129.19|126.99|129.32|127.12|129.32|127.12|129.19|126.99|0
1632992010000|2021-09-30 08:53:30|129.25|127.05|129.25|127.05|129.25|127.05|129.25|127.05|0
1632992030000|2021-09-30 08:53:50|129.29|127.09|129.25|127.05|129.29|127.09|129.25|127.05|0
1632992040000|2021-09-30 08:54:00|129.29|127.09|129.19|126.99|129.29|127.09|129.19|126.99|0
1632992050000|2021-09-30 08:54:10|129.25|127.05|129.25|127.05|129.25|127.05|129.22|127.02|0
1632992060000|2021-09-30 08:54:20|129.19|126.99|129.12|126.92|129.19|126.99|129.09|126.89|0
1632992070000|2021-09-30 08:54:30|129.09|126.89|129.05|126.85|129.12|126.92|129.05|126.85|0
1632992080000|2021-09-30 08:54:40|129.12|126.92|129.12|126.92|129.12|126.92|129.12|126.92|0
1632992090000|2021-09-30 08:54:50|129.19|126.99|129.19|126.99|129.19|126.99|129.19|126.99|0
1632992100000|2021-09-30 08:55:00|129.12|126.92|129.05|126.85|129.12|126.92|129.05|126.85|0
1632992110000|2021-09-30 08:55:10|129.02|126.82|129.05|126.85|129.05|126.85|129.02|126.82|0
1632992120000|2021-09-30 08:55:20|129.12|126.92|129.12|126.92|129.19|126.99|129.12|126.92|0
1632992130000|2021-09-30 08:55:30|129.09|126.89|129.09|126.89|129.09|126.89|129.09|126.89|0
1632992140000|2021-09-30 08:55:40|129.05|126.85|129.05|126.85|129.05|126.85|129.05|126.85|0
1632992160000|2021-09-30 08:56:00|129.02|126.82|128.99|126.79|129.05|126.85|128.99|126.79|0
1632992170000|2021-09-30 08:56:10|129.05|126.85|129.05|126.85|129.05|126.85|129.05|126.85|0
1632992190000|2021-09-30 08:56:30|129.09|126.89|129.05|126.85|129.09|126.89|129.05|126.85|0
1632992200000|2021-09-30 08:56:40|129.09|126.89|129.09|126.89|129.09|126.89|129.09|126.89|0
1632992210000|2021-09-30 08:56:50|129.12|126.92|129.05|126.85|129.12|126.92|129.05|126.85|0
1632992240000|2021-09-30 08:57:20|129.09|126.89|129.12|126.92|129.12|126.92|129.09|126.89|0
1632992260000|2021-09-30 08:57:40|129.19|126.99|129.29|127.09|129.29|127.09|129.19|126.99|0
1632992270000|2021-09-30 08:57:50|129.25|127.05|129.32|127.12|129.32|127.12|129.25|127.05|0
1632992280000|2021-09-30 08:58:00|129.29|127.09|129.25|127.05|129.29|127.09|129.25|127.05|0
1632992290000|2021-09-30 08:58:10|129.29|127.09|129.19|126.99|129.29|127.09|129.19|126.99|0
1632992300000|2021-09-30 08:58:20|129.22|127.02|129.22|127.02|129.22|127.02|129.22|127.02|0
1632992310000|2021-09-30 08:58:30|129.32|127.12|129.32|127.12|129.32|127.12|129.25|127.05|0
1632992320000|2021-09-30 08:58:40|129.29|127.09|129.25|127.05|129.29|127.09|129.25|127.05|0
1632992340000|2021-09-30 08:59:00|129.19|126.99|129.22|127.02|129.25|127.05|129.19|126.99|0
1632992350000|2021-09-30 08:59:10|129.18|126.98|129.18|126.98|129.18|126.98|129.18|126.98|0
1632992360000|2021-09-30 08:59:20|129.15|126.95|129.15|126.95|129.15|126.95|129.15|126.95|0
1632992370000|2021-09-30 08:59:30|129.05|126.85|129.05|126.85|129.05|126.85|129.05|126.85|0
1632992390000|2021-09-30 08:59:50|128.98|126.78|129.05|126.85|129.05|126.85|128.98|126.78|0
1632992400000|2021-09-30 09:00:00|128.98|126.78|128.98|126.78|128.98|126.78|128.98|126.78|0
1632992410000|2021-09-30 09:00:10|129.05|126.85|129.05|126.85|129.05|126.85|129.05|126.85|0
1632992420000|2021-09-30 09:00:20|129.02|126.82|129.05|126.85|129.05|126.85|129.02|126.82|0
1632992430000|2021-09-30 09:00:30|129.12|126.92|129.12|126.92|129.12|126.92|129.12|126.92|0
1632992440000|2021-09-30 09:00:40|129.05|126.85|129.05|126.85|129.05|126.85|128.98|126.78|0
1632992470000|2021-09-30 09:01:10|129.02|126.82|128.98|126.78|129.02|126.82|128.98|126.78|0
1632992480000|2021-09-30 09:01:20|129.05|126.85|129.05|126.85|129.05|126.85|129.05|126.85|0
1632992490000|2021-09-30 09:01:30|129.12|126.92|129.09|126.89|129.12|126.92|129.09|126.89|0
1632992500000|2021-09-30 09:01:40|129.05|126.85|129.12|126.92|129.12|126.92|129.05|126.85|0
1632992520000|2021-09-30 09:02:00|129.05|126.85|129.05|126.85|129.05|126.85|129.05|126.85|0
1632992530000|2021-09-30 09:02:10|129.12|126.92|129.18|126.98|129.18|126.98|129.12|126.92|0
1632992540000|2021-09-30 09:02:20|129.22|127.02|129.18|126.98|129.22|127.02|129.12|126.92|0
1632992550000|2021-09-30 09:02:30|129.12|126.92|129.05|126.85|129.12|126.92|129.05|126.85|0
1632992560000|2021-09-30 09:02:40|128.98|126.78|128.98|126.78|128.98|126.78|128.98|126.78|0
1632992570000|2021-09-30 09:02:50|129.05|126.85|128.98|126.78|129.05|126.85|128.98|126.78|0
1632992590000|2021-09-30 09:03:10|129.05|126.85|129.05|126.85|129.05|126.85|129.05|126.85|0
1632992600000|2021-09-30 09:03:20|128.98|126.78|129.05|126.85|129.05|126.85|128.98|126.78|0
1632992610000|2021-09-30 09:03:30|128.98|126.78|128.98|126.78|128.98|126.78|128.98|126.78|0
1632992630000|2021-09-30 09:03:50|129.05|126.85|129.02|126.82|129.05|126.85|128.98|126.78|0
1632992640000|2021-09-30 09:04:00|128.98|126.78|128.98|126.78|128.98|126.78|128.98|126.78|0
1632992650000|2021-09-30 09:04:10|129.05|126.85|129.05|126.85|129.05|126.85|129.05|126.85|0
1632992660000|2021-09-30 09:04:20|129.02|126.82|128.98|126.78|129.02|126.82|128.98|126.78|0
1632992680000|2021-09-30 09:04:40|129.05|126.85|129.05|126.85|129.05|126.85|129.05|126.85|0
1632992690000|2021-09-30 09:04:50|128.98|126.78|128.98|126.78|128.98|126.78|128.98|126.78|0
1632992700000|2021-09-30 09:05:00|128.92|126.72|128.85|126.65|128.92|126.72|128.85|126.65|0
1632992710000|2021-09-30 09:05:10|128.78|126.58|128.78|126.58|128.78|126.58|128.78|126.58|0
1632992720000|2021-09-30 09:05:20|128.72|126.52|128.72|126.52|128.72|126.52|128.65|126.45|0
1632992730000|2021-09-30 09:05:30|128.78|126.58|128.78|126.58|128.78|126.58|128.78|126.58|0
1632992740000|2021-09-30 09:05:40|128.72|126.52|128.85|126.65|128.85|126.65|128.72|126.52|0
1632992750000|2021-09-30 09:05:50|128.78|126.58|128.78|126.58|128.78|126.58|128.78|126.58|0
1632992760000|2021-09-30 09:06:00|128.85|126.65|128.85|126.65|128.85|126.65|128.85|126.65|0
1632992780000|2021-09-30 09:06:20|128.91|126.71|128.85|126.65|128.91|126.71|128.85|126.65|0
1632992790000|2021-09-30 09:06:30|128.91|126.71|128.98|126.78|128.98|126.78|128.91|126.71|0
1632992810000|2021-09-30 09:06:50|128.95|126.75|128.91|126.71|128.98|126.78|128.91|126.71|0
1632992820000|2021-09-30 09:07:00|128.98|126.78|128.98|126.78|128.98|126.78|128.98|126.78|0
1632992840000|2021-09-30 09:07:20|129.05|126.85|129.11|126.91|129.11|126.91|129.05|126.85|0
1632992870000|2021-09-30 09:07:50|129.08|126.88|129.11|126.91|129.11|126.91|129.08|126.88|0
1632992880000|2021-09-30 09:08:00|129.18|126.98|129.18|126.98|129.18|126.98|129.18|126.98|0
1632992890000|2021-09-30 09:08:10|129.25|127.05|129.28|127.08|129.28|127.08|129.25|127.05|0
1632992900000|2021-09-30 09:08:20|129.25|127.05|129.18|126.98|129.25|127.05|129.18|126.98|0
1632992910000|2021-09-30 09:08:30|129.25|127.05|129.22|127.02|129.25|127.05|129.18|126.98|0
1632992920000|2021-09-30 09:08:40|129.31|127.11|129.31|127.11|129.31|127.11|129.31|127.11|0
1632992930000|2021-09-30 09:08:50|129.38|127.18|129.45|127.25|129.51|127.31|129.38|127.18|0
1632992940000|2021-09-30 09:09:00|129.51|127.31|129.48|127.28|129.51|127.31|129.45|127.25|0
1632992950000|2021-09-30 09:09:10|129.45|127.25|129.25|127.05|129.45|127.25|129.25|127.05|0
1632992960000|2021-09-30 09:09:20|129.31|127.11|129.31|127.11|129.38|127.18|129.31|127.11|0
1632992970000|2021-09-30 09:09:30|129.35|127.15|129.31|127.11|129.35|127.15|129.25|127.05|0
1632992980000|2021-09-30 09:09:40|129.38|127.18|129.38|127.18|129.38|127.18|129.38|127.18|0
1632992990000|2021-09-30 09:09:50|129.31|127.11|129.28|127.08|129.31|127.11|129.25|127.05|0
1632993000000|2021-09-30 09:10:00|129.38|127.18|129.38|127.18|129.38|127.18|129.31|127.11|0
1632993010000|2021-09-30 09:10:10|129.35|127.15|129.31|127.11|129.38|127.18|129.31|127.11|0
1632993020000|2021-09-30 09:10:20|129.28|127.08|129.45|127.25|129.45|127.25|129.25|127.05|0
1632993030000|2021-09-30 09:10:30|129.51|127.31|129.51|127.31|129.51|127.31|129.45|127.25|0
1632993040000|2021-09-30 09:10:40|129.55|127.35|129.55|127.35|129.55|127.35|129.55|127.35|0
1632993050000|2021-09-30 09:10:50|129.51|127.31|129.51|127.31|129.61|127.41|129.51|127.31|0
1632993060000|2021-09-30 09:11:00|129.45|127.25|129.51|127.31|129.51|127.31|129.45|127.25|0
1632993070000|2021-09-30 09:11:10|129.45|127.25|129.45|127.25|129.45|127.25|129.45|127.25|0
1632993080000|2021-09-30 09:11:20|129.48|127.28|129.45|127.25|129.48|127.28|129.45|127.25|0
1632993090000|2021-09-30 09:11:30|129.38|127.18|129.38|127.18|129.45|127.25|129.38|127.18|0
1632993100000|2021-09-30 09:11:40|129.45|127.25|129.31|127.11|129.45|127.25|129.31|127.11|0
1632993120000|2021-09-30 09:12:00|129.25|127.05|129.28|127.08|129.31|127.11|129.25|127.05|0
1632993130000|2021-09-30 09:12:10|129.31|127.11|129.31|127.11|129.38|127.18|129.31|127.11|0
1632993140000|2021-09-30 09:12:20|129.25|127.05|129.25|127.05|129.25|127.05|129.25|127.05|0
1632993150000|2021-09-30 09:12:30|129.18|126.98|129.25|127.05|129.25|127.05|129.18|126.98|0
1632993160000|2021-09-30 09:12:40|129.18|126.98|129.11|126.91|129.18|126.98|129.11|126.91|0
1632993170000|2021-09-30 09:12:50|129.04|126.84|129.04|126.84|129.04|126.84|129.04|126.84|0
1632993180000|2021-09-30 09:13:00|129.08|126.88|129.08|126.88|129.08|126.88|129.08|126.88|0
1632993190000|2021-09-30 09:13:10|129.11|126.91|129.18|126.98|129.18|126.98|129.11|126.91|0
1632993220000|2021-09-30 09:13:40|129.11|126.91|129.18|126.98|129.18|126.98|129.11|126.91|0
1632993230000|2021-09-30 09:13:50|129.11|126.91|129.18|126.98|129.18|126.98|129.11|126.91|0
1632993240000|2021-09-30 09:14:00|129.04|126.84|129.04|126.84|129.04|126.84|129.04|126.84|0
1632993250000|2021-09-30 09:14:10|129.08|126.88|129.08|126.88|129.08|126.88|129.04|126.84|0
1632993260000|2021-09-30 09:14:20|129.11|126.91|129.18|126.98|129.18|126.98|129.11|126.91|0
1632993270000|2021-09-30 09:14:30|129.11|126.91|129.18|126.98|129.18|126.98|129.11|126.91|0
1632993280000|2021-09-30 09:14:40|129.11|126.91|129.11|126.91|129.11|126.91|129.11|126.91|0
1632993300000|2021-09-30 09:15:00|129.04|126.84|128.91|126.71|129.11|126.91|128.91|126.71|0
1632993310000|2021-09-30 09:15:10|128.84|126.64|128.91|126.71|128.91|126.71|128.84|126.64|0
1632993320000|2021-09-30 09:15:20|128.98|126.78|129.04|126.84|129.04|126.84|128.98|126.78|0
1632993330000|2021-09-30 09:15:30|129.11|126.91|129.04|126.84|129.11|126.91|129.04|126.84|0
1632993340000|2021-09-30 09:15:40|129.11|126.91|129.11|126.91|129.11|126.91|129.11|126.91|0
1632993350000|2021-09-30 09:15:50|129.18|126.98|129.24|127.04|129.24|127.04|129.18|126.98|0
1632993370000|2021-09-30 09:16:10|129.18|126.98|129.18|126.98|129.24|127.04|129.18|126.98|0
1632993380000|2021-09-30 09:16:20|129.11|126.91|129.11|126.91|129.11|126.91|129.11|126.91|0
1632993390000|2021-09-30 09:16:30|129.18|126.98|129.24|127.04|129.24|127.04|129.18|126.98|0
1632993400000|2021-09-30 09:16:40|129.31|127.11|129.31|127.11|129.31|127.11|129.31|127.11|0
1632993420000|2021-09-30 09:17:00|129.28|127.08|129.24|127.04|129.28|127.08|129.24|127.04|0
1632993430000|2021-09-30 09:17:10|129.31|127.11|129.31|127.11|129.31|127.11|129.31|127.11|0
1632993440000|2021-09-30 09:17:20|129.38|127.18|129.31|127.11|129.38|127.18|129.31|127.11|0
1632993460000|2021-09-30 09:17:40|129.38|127.18|129.38|127.18|129.38|127.18|129.31|127.11|0
1632993480000|2021-09-30 09:18:00|129.44|127.24|129.34|127.14|129.44|127.24|129.34|127.14|0
1632993490000|2021-09-30 09:18:10|129.38|127.18|129.38|127.18|129.38|127.18|129.38|127.18|0
1632993500000|2021-09-30 09:18:20|129.31|127.11|129.31|127.11|129.31|127.11|129.31|127.11|0
1632993510000|2021-09-30 09:18:30|129.38|127.18|129.38|127.18|129.38|127.18|129.38|127.18|0
1632993520000|2021-09-30 09:18:40|129.31|127.11|129.31|127.11|129.38|127.18|129.31|127.11|0
1632993530000|2021-09-30 09:18:50|129.24|127.04|129.24|127.04|129.24|127.04|129.24|127.04|0
1632993540000|2021-09-30 09:19:00|129.31|127.11|129.31|127.11|129.31|127.11|129.24|127.04|0
1632993550000|2021-09-30 09:19:10|129.24|127.04|129.24|127.04|129.31|127.11|129.24|127.04|0
1632993560000|2021-09-30 09:19:20|129.31|127.11|129.31|127.11|129.31|127.11|129.31|127.11|0
1632993580000|2021-09-30 09:19:40|129.24|127.04|129.31|127.11|129.31|127.11|129.24|127.04|0
1632993590000|2021-09-30 09:19:50|129.38|127.18|129.38|127.18|129.38|127.18|129.38|127.18|0
1632993600000|2021-09-30 09:20:00|129.44|127.24|129.44|127.24|129.44|127.24|129.38|127.18|0
1632993610000|2021-09-30 09:20:10|129.51|127.31|129.64|127.44|129.64|127.44|129.51|127.31|0
1632993620000|2021-09-30 09:20:20|129.61|127.41|129.58|127.38|129.61|127.41|129.58|127.38|0
1632993630000|2021-09-30 09:20:30|129.51|127.31|129.37|127.17|129.51|127.31|129.37|127.17|0
1632993640000|2021-09-30 09:20:40|129.31|127.11|129.37|127.17|129.37|127.17|129.31|127.11|0
1632993650000|2021-09-30 09:20:50|129.44|127.24|129.44|127.24|129.44|127.24|129.37|127.17|0
1632993660000|2021-09-30 09:21:00|129.37|127.17|129.37|127.17|129.37|127.17|129.31|127.11|0
1632993670000|2021-09-30 09:21:10|129.34|127.14|129.37|127.17|129.37|127.17|129.34|127.14|0
1632993680000|2021-09-30 09:21:20|129.44|127.24|129.44|127.24|129.44|127.24|129.44|127.24|0
1632993690000|2021-09-30 09:21:30|129.51|127.31|129.57|127.37|129.57|127.37|129.51|127.31|0
1632993710000|2021-09-30 09:21:50|129.61|127.41|129.81|127.61|129.81|127.61|129.61|127.41|0
1632993720000|2021-09-30 09:22:00|129.71|127.51|129.78|127.58|129.78|127.58|129.71|127.51|0
1632993730000|2021-09-30 09:22:10|129.71|127.51|129.71|127.51|129.71|127.51|129.71|127.51|0
1632993740000|2021-09-30 09:22:20|129.64|127.44|129.57|127.37|129.64|127.44|129.57|127.37|0
1632993750000|2021-09-30 09:22:30|129.64|127.44|129.64|127.44|129.64|127.44|129.64|127.44|0
1632993760000|2021-09-30 09:22:40|129.57|127.37|129.57|127.37|129.71|127.51|129.57|127.37|0
1632993780000|2021-09-30 09:23:00|129.64|127.44|129.57|127.37|129.64|127.44|129.57|127.37|0
1632993790000|2021-09-30 09:23:10|129.64|127.44|129.64|127.44|129.64|127.44|129.64|127.44|0
1632993800000|2021-09-30 09:23:20|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1632993810000|2021-09-30 09:23:30|129.64|127.44|129.64|127.44|129.64|127.44|129.57|127.37|0
1632993820000|2021-09-30 09:23:40|129.57|127.37|129.51|127.31|129.57|127.37|129.51|127.31|0
1632993830000|2021-09-30 09:23:50|129.44|127.24|129.44|127.24|129.44|127.24|129.37|127.17|0
1632993840000|2021-09-30 09:24:00|129.51|127.31|129.51|127.31|129.51|127.31|129.51|127.31|0
1632993850000|2021-09-30 09:24:10|129.64|127.44|129.64|127.44|129.64|127.44|129.64|127.44|0
1632993860000|2021-09-30 09:24:20|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1632993870000|2021-09-30 09:24:30|129.64|127.44|129.57|127.37|129.64|127.44|129.57|127.37|0
1632993890000|2021-09-30 09:24:50|129.64|127.44|129.64|127.44|129.64|127.44|129.64|127.44|0
1632993900000|2021-09-30 09:25:00|129.61|127.41|129.64|127.44|129.64|127.44|129.61|127.41|0
1632993920000|2021-09-30 09:25:20|129.67|127.47|129.64|127.44|129.67|127.47|129.64|127.44|0
1632993930000|2021-09-30 09:25:30|129.71|127.51|129.64|127.44|129.71|127.51|129.64|127.44|0
1632993940000|2021-09-30 09:25:40|129.71|127.51|129.77|127.57|129.77|127.57|129.71|127.51|0
1632993950000|2021-09-30 09:25:50|129.84|127.64|129.97|127.77|129.97|127.77|129.84|127.64|0
1632993960000|2021-09-30 09:26:00|129.91|127.71|129.97|127.77|129.97|127.77|129.91|127.71|0
1632993970000|2021-09-30 09:26:10|129.91|127.71|129.97|127.77|129.97|127.77|129.88|127.68|0
1632993980000|2021-09-30 09:26:20|130.04|127.84|129.97|127.77|130.04|127.84|129.97|127.77|0
1632993990000|2021-09-30 09:26:30|130.01|127.81|130.04|127.84|130.04|127.84|130.01|127.81|0
1632994000000|2021-09-30 09:26:40|130.18|127.98|130.11|127.91|130.18|127.98|130.11|127.91|0
1632994010000|2021-09-30 09:26:50|130.08|127.88|130.08|127.88|130.08|127.88|130.08|127.88|0
1632994020000|2021-09-30 09:27:00|130.11|127.91|130.11|127.91|130.11|127.91|130.04|127.84|0
1632994030000|2021-09-30 09:27:10|130.08|127.88|129.97|127.77|130.08|127.88|129.97|127.77|0
1632994040000|2021-09-30 09:27:20|130.04|127.84|130.11|127.91|130.11|127.91|130.04|127.84|0
1632994050000|2021-09-30 09:27:30|130.18|127.98|130.11|127.91|130.18|127.98|130.11|127.91|0
1632994060000|2021-09-30 09:27:40|130.17|127.97|130.38|128.18|130.38|128.18|130.17|127.97|0
1632994070000|2021-09-30 09:27:50|130.31|128.11|130.38|128.18|130.44|128.24|130.31|128.11|0
1632994090000|2021-09-30 09:28:10|130.41|128.21|130.41|128.21|130.41|128.21|130.41|128.21|0
1632994100000|2021-09-30 09:28:20|130.38|128.18|130.34|128.14|130.38|128.18|130.34|128.14|0
1632994110000|2021-09-30 09:28:30|130.38|128.18|130.38|128.18|130.44|128.24|130.38|128.18|0
1632994130000|2021-09-30 09:28:50|130.31|128.11|130.24|128.04|130.31|128.11|130.24|128.04|0
1632994160000|2021-09-30 09:29:20|130.17|127.97|130.04|127.84|130.17|127.97|130.04|127.84|0
1632994170000|2021-09-30 09:29:30|130.11|127.91|129.91|127.71|130.11|127.91|129.91|127.71|0
1632994180000|2021-09-30 09:29:40|129.87|127.67|129.77|127.57|129.91|127.71|129.77|127.57|0
1632994190000|2021-09-30 09:29:50|129.84|127.64|129.77|127.57|129.84|127.64|129.77|127.57|0
1632994200000|2021-09-30 09:30:00|129.84|127.64|129.77|127.57|129.84|127.64|129.77|127.57|0
1632994220000|2021-09-30 09:30:20|129.84|127.64|129.77|127.57|129.84|127.64|129.77|127.57|0
1632994230000|2021-09-30 09:30:30|129.84|127.64|129.77|127.57|129.84|127.64|129.77|127.57|0
1632994250000|2021-09-30 09:30:50|129.81|127.61|129.77|127.57|129.81|127.61|129.77|127.57|0
1632994260000|2021-09-30 09:31:00|129.84|127.64|129.84|127.64|129.84|127.64|129.84|127.64|0
1632994280000|2021-09-30 09:31:20|129.81|127.61|129.77|127.57|129.81|127.61|129.77|127.57|0
1632994290000|2021-09-30 09:31:30|129.84|127.64|129.84|127.64|129.84|127.64|129.84|127.64|0
1632994300000|2021-09-30 09:31:40|129.9|127.7|129.87|127.67|129.9|127.7|129.87|127.67|0
1632994310000|2021-09-30 09:31:50|129.9|127.7|129.84|127.64|129.9|127.7|129.84|127.64|0
1632994320000|2021-09-30 09:32:00|129.9|127.7|129.97|127.77|129.97|127.77|129.9|127.7|0
1632994330000|2021-09-30 09:32:10|129.9|127.7|129.97|127.77|129.97|127.77|129.9|127.7|0
1632994340000|2021-09-30 09:32:20|130.04|127.84|130.04|127.84|130.11|127.91|130.04|127.84|0
1632994350000|2021-09-30 09:32:30|130.11|127.91|130.04|127.84|130.11|127.91|130.04|127.84|0
1632994360000|2021-09-30 09:32:40|129.97|127.77|129.97|127.77|129.97|127.77|129.97|127.77|0
1632994380000|2021-09-30 09:33:00|130.04|127.84|130.04|127.84|130.04|127.84|130.04|127.84|0
1632994390000|2021-09-30 09:33:10|129.97|127.77|130.04|127.84|130.04|127.84|129.97|127.77|0
1632994400000|2021-09-30 09:33:20|129.9|127.7|129.94|127.74|129.94|127.74|129.9|127.7|0
1632994410000|2021-09-30 09:33:30|129.9|127.7|129.9|127.7|129.9|127.7|129.9|127.7|0
1632994430000|2021-09-30 09:33:50|129.84|127.64|129.77|127.57|129.84|127.64|129.77|127.57|0
1632994440000|2021-09-30 09:34:00|129.84|127.64|129.84|127.64|129.84|127.64|129.84|127.64|0
1632994450000|2021-09-30 09:34:10|129.8|127.6|129.84|127.64|129.84|127.64|129.8|127.6|0
1632994460000|2021-09-30 09:34:20|129.77|127.57|129.84|127.64|129.84|127.64|129.77|127.57|0
1632994470000|2021-09-30 09:34:30|129.77|127.57|129.84|127.64|129.84|127.64|129.77|127.57|0
1632994480000|2021-09-30 09:34:40|129.77|127.57|129.77|127.57|129.84|127.64|129.77|127.57|0
1632994490000|2021-09-30 09:34:50|129.8|127.6|129.84|127.64|129.84|127.64|129.8|127.6|0
1632994500000|2021-09-30 09:35:00|129.77|127.57|129.77|127.57|129.77|127.57|129.77|127.57|0
1632994510000|2021-09-30 09:35:10|129.84|127.64|129.84|127.64|129.84|127.64|129.84|127.64|0
1632994520000|2021-09-30 09:35:20|129.77|127.57|129.77|127.57|129.77|127.57|129.77|127.57|0
1632994540000|2021-09-30 09:35:40|129.7|127.5|129.63|127.43|129.7|127.5|129.63|127.43|0
1632994550000|2021-09-30 09:35:50|129.57|127.37|129.43|127.23|129.57|127.37|129.43|127.23|0
1632994560000|2021-09-30 09:36:00|129.37|127.17|129.37|127.17|129.37|127.17|129.37|127.17|0
1632994570000|2021-09-30 09:36:10|129.43|127.23|129.43|127.23|129.43|127.23|129.43|127.23|0
1632994580000|2021-09-30 09:36:20|129.37|127.17|129.3|127.1|129.37|127.17|129.3|127.1|0
1632994590000|2021-09-30 09:36:30|129.37|127.17|129.37|127.17|129.37|127.17|129.37|127.17|0
1632994600000|2021-09-30 09:36:40|129.5|127.3|129.63|127.43|129.63|127.43|129.5|127.3|0
1632994620000|2021-09-30 09:37:00|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1632994630000|2021-09-30 09:37:10|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1632994650000|2021-09-30 09:37:30|129.43|127.23|129.43|127.23|129.5|127.3|129.43|127.23|0
1632994670000|2021-09-30 09:37:50|129.47|127.27|129.43|127.23|129.47|127.27|129.43|127.23|0
1632994680000|2021-09-30 09:38:00|129.37|127.17|129.37|127.17|129.37|127.17|129.37|127.17|0
1632994690000|2021-09-30 09:38:10|129.4|127.2|129.43|127.23|129.43|127.23|129.37|127.17|0
1632994700000|2021-09-30 09:38:20|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1632994720000|2021-09-30 09:38:40|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1632994730000|2021-09-30 09:38:50|129.53|127.33|129.5|127.3|129.53|127.33|129.5|127.3|0
1632994750000|2021-09-30 09:39:10|129.43|127.23|129.43|127.23|129.43|127.23|129.43|127.23|0
1632994760000|2021-09-30 09:39:20|129.5|127.3|129.57|127.37|129.57|127.37|129.5|127.3|0
1632994770000|2021-09-30 09:39:30|129.5|127.3|129.57|127.37|129.57|127.37|129.5|127.3|0
1632994780000|2021-09-30 09:39:40|129.63|127.43|129.63|127.43|129.7|127.5|129.63|127.43|0
1632994790000|2021-09-30 09:39:50|129.7|127.5|129.7|127.5|129.7|127.5|129.7|127.5|0
1632994800000|2021-09-30 09:40:00|129.77|127.57|129.97|127.77|129.97|127.77|129.77|127.57|0
1632994810000|2021-09-30 09:40:10|129.9|127.7|129.97|127.77|129.97|127.77|129.9|127.7|0
1632994820000|2021-09-30 09:40:20|130.03|127.83|129.97|127.77|130.03|127.83|129.97|127.77|0
1632994840000|2021-09-30 09:40:40|129.94|127.74|129.97|127.77|129.97|127.77|129.94|127.74|0
1632994850000|2021-09-30 09:40:50|130.03|127.83|130|127.8|130.03|127.83|129.97|127.77|0
1632994860000|2021-09-30 09:41:00|129.9|127.7|129.83|127.63|129.9|127.7|129.83|127.63|0
1632994870000|2021-09-30 09:41:10|129.87|127.67|129.9|127.7|129.9|127.7|129.83|127.63|0
1632994890000|2021-09-30 09:41:30|129.97|127.77|130.03|127.83|130.03|127.83|129.97|127.77|0
1632994900000|2021-09-30 09:41:40|130.1|127.9|130.3|128.1|130.3|128.1|130.1|127.9|0
1632994910000|2021-09-30 09:41:50|130.24|128.04|130.3|128.1|130.3|128.1|130.24|128.04|0
1632994920000|2021-09-30 09:42:00|130.37|128.17|130.84|128.64|130.84|128.64|130.3|128.1|0
1632994930000|2021-09-30 09:42:10|131.04|128.84|131.11|128.91|131.11|128.91|131.04|128.84|0
1632994940000|2021-09-30 09:42:20|131.04|128.84|130.84|128.64|131.04|128.84|130.84|128.64|0
1632994950000|2021-09-30 09:42:30|130.98|128.78|131.04|128.84|131.04|128.84|130.98|128.78|0
1632994960000|2021-09-30 09:42:40|131.11|128.91|131.18|128.98|131.18|128.98|131.11|128.91|0
1632994970000|2021-09-30 09:42:50|131.11|128.91|131.15|128.95|131.15|128.95|131.04|128.84|0
1632994980000|2021-09-30 09:43:00|131.25|129.05|131.25|129.05|131.31|129.11|131.25|129.05|0
1632994990000|2021-09-30 09:43:10|131.31|129.11|131.31|129.11|131.31|129.11|131.31|129.11|0
1632995000000|2021-09-30 09:43:20|131.25|129.05|131.11|128.91|131.25|129.05|131.11|128.91|0
1632995010000|2021-09-30 09:43:30|131.04|128.84|131.11|128.91|131.11|128.91|131.04|128.84|0
1632995020000|2021-09-30 09:43:40|131.04|128.84|131.04|128.84|131.04|128.84|130.97|128.77|0
1632995030000|2021-09-30 09:43:50|131.11|128.91|131.04|128.84|131.11|128.91|131.04|128.84|0
1632995040000|2021-09-30 09:44:00|131.11|128.91|131.11|128.91|131.11|128.91|131.11|128.91|0
1632995050000|2021-09-30 09:44:10|131.04|128.84|131.18|128.98|131.18|128.98|131.04|128.84|0
1632995060000|2021-09-30 09:44:20|131.14|128.94|131.18|128.98|131.18|128.98|131.11|128.91|0
1632995070000|2021-09-30 09:44:30|131.11|128.91|131.24|129.04|131.24|129.04|131.11|128.91|0
1632995080000|2021-09-30 09:44:40|131.18|128.98|131.24|129.04|131.24|129.04|131.18|128.98|0
1632995090000|2021-09-30 09:44:50|131.28|129.08|131.24|129.04|131.28|129.08|131.24|129.04|0
1632995110000|2021-09-30 09:45:10|131.31|129.11|131.45|129.25|131.45|129.25|131.31|129.11|0
1632995120000|2021-09-30 09:45:20|131.51|129.31|131.38|129.18|131.51|129.31|131.38|129.18|0
1632995130000|2021-09-30 09:45:30|131.45|129.25|131.48|129.28|131.48|129.28|131.38|129.18|0
1632995140000|2021-09-30 09:45:40|131.51|129.31|131.45|129.25|131.51|129.31|131.38|129.18|0
1632995150000|2021-09-30 09:45:50|131.38|129.18|131.24|129.04|131.38|129.18|131.24|129.04|0
1632995160000|2021-09-30 09:46:00|131.31|129.11|131.38|129.18|131.38|129.18|131.31|129.11|0
1632995170000|2021-09-30 09:46:10|131.45|129.25|131.38|129.18|131.45|129.25|131.38|129.18|0
1632995180000|2021-09-30 09:46:20|131.31|129.11|131.24|129.04|131.31|129.11|131.24|129.04|0
1632995190000|2021-09-30 09:46:30|131.11|128.91|131.21|129.01|131.24|129.04|131.11|128.91|0
1632995200000|2021-09-30 09:46:40|131.11|128.91|131.11|128.91|131.18|128.98|131.11|128.91|0
1632995220000|2021-09-30 09:47:00|131.14|128.94|131.24|129.04|131.24|129.04|131.14|128.94|0
1632995230000|2021-09-30 09:47:10|131.18|128.98|131.18|128.98|131.18|128.98|131.18|128.98|0
1632995240000|2021-09-30 09:47:20|131.24|129.04|131.24|129.04|131.24|129.04|131.18|128.98|0
1632995250000|2021-09-30 09:47:30|131.31|129.11|131.31|129.11|131.31|129.11|131.31|129.11|0
1632995260000|2021-09-30 09:47:40|131.28|129.08|131.21|129.01|131.28|129.08|131.21|129.01|0
1632995270000|2021-09-30 09:47:50|131.18|128.98|131.31|129.11|131.31|129.11|131.18|128.98|0
1632995280000|2021-09-30 09:48:00|131.45|129.25|131.45|129.25|131.45|129.25|131.45|129.25|0
1632995290000|2021-09-30 09:48:10|131.38|129.18|131.38|129.18|131.38|129.18|131.38|129.18|0
1632995300000|2021-09-30 09:48:20|131.31|129.11|131.24|129.04|131.31|129.11|131.24|129.04|0
1632995310000|2021-09-30 09:48:30|131.31|129.11|131.31|129.11|131.31|129.11|131.31|129.11|0
1632995320000|2021-09-30 09:48:40|131.35|129.15|131.24|129.04|131.38|129.18|131.24|129.04|0
1632995330000|2021-09-30 09:48:50|131.28|129.08|131.31|129.11|131.31|129.11|131.28|129.08|0
1632995340000|2021-09-30 09:49:00|131.35|129.15|131.28|129.08|131.35|129.15|131.28|129.08|0
1632995350000|2021-09-30 09:49:10|131.24|129.04|131.24|129.04|131.24|129.04|131.17|128.97|0
1632995360000|2021-09-30 09:49:20|131.17|128.97|131.24|129.04|131.24|129.04|131.17|128.97|0
1632995370000|2021-09-30 09:49:30|131.21|129.01|131.17|128.97|131.21|129.01|131.17|128.97|0
1632995390000|2021-09-30 09:49:50|131.24|129.04|131.17|128.97|131.24|129.04|131.17|128.97|0
1632995400000|2021-09-30 09:50:00|131.24|129.04|131.65|129.45|131.65|129.45|131.24|129.04|0
1632995410000|2021-09-30 09:50:10|131.58|129.38|131.58|129.38|131.58|129.38|131.51|129.31|0
1632995420000|2021-09-30 09:50:20|131.55|129.35|131.44|129.24|131.55|129.35|131.44|129.24|0
1632995430000|2021-09-30 09:50:30|131.51|129.31|131.58|129.38|131.58|129.38|131.51|129.31|0
1632995440000|2021-09-30 09:50:40|131.65|129.45|131.65|129.45|131.65|129.45|131.58|129.38|0
1632995450000|2021-09-30 09:50:50|131.58|129.38|131.58|129.38|131.58|129.38|131.51|129.31|0
1632995460000|2021-09-30 09:51:00|131.65|129.45|131.58|129.38|131.65|129.45|131.58|129.38|0
1632995470000|2021-09-30 09:51:10|131.65|129.45|131.85|129.65|131.92|129.72|131.65|129.45|0
1632995480000|2021-09-30 09:51:20|131.92|129.72|131.99|129.79|131.99|129.79|131.92|129.72|0
1632995490000|2021-09-30 09:51:30|131.92|129.72|131.92|129.72|131.92|129.72|131.92|129.72|0
1632995500000|2021-09-30 09:51:40|131.85|129.65|131.92|129.72|131.99|129.79|131.85|129.65|0
1632995510000|2021-09-30 09:51:50|131.85|129.65|131.92|129.72|131.92|129.72|131.85|129.65|0
1632995520000|2021-09-30 09:52:00|131.95|129.75|131.78|129.58|131.95|129.75|131.78|129.58|0
1632995530000|2021-09-30 09:52:10|131.65|129.45|131.58|129.38|131.65|129.45|131.58|129.38|0
1632995540000|2021-09-30 09:52:20|131.65|129.45|131.31|129.11|131.65|129.45|131.31|129.11|0
1632995550000|2021-09-30 09:52:30|131.38|129.18|131.31|129.11|131.38|129.18|131.31|129.11|0
1632995560000|2021-09-30 09:52:40|131.24|129.04|131.31|129.11|131.31|129.11|131.24|129.04|0
1632995570000|2021-09-30 09:52:50|131.24|129.04|131.07|128.87|131.24|129.04|131.07|128.87|0
1632995580000|2021-09-30 09:53:00|131.17|128.97|131.11|128.91|131.17|128.97|131.11|128.91|0
1632995590000|2021-09-30 09:53:10|131.14|128.94|131.11|128.91|131.14|128.94|131.11|128.91|0
1632995600000|2021-09-30 09:53:20|131.17|128.97|131.11|128.91|131.17|128.97|131.04|128.84|0
1632995610000|2021-09-30 09:53:30|131.04|128.84|130.97|128.77|131.04|128.84|130.97|128.77|0
1632995630000|2021-09-30 09:53:50|131.04|128.84|131.04|128.84|131.04|128.84|130.97|128.77|0
1632995640000|2021-09-30 09:54:00|130.97|128.77|130.97|128.77|131.04|128.84|130.97|128.77|0
1632995650000|2021-09-30 09:54:10|131|128.8|131.04|128.84|131.04|128.84|130.97|128.77|0
1632995660000|2021-09-30 09:54:20|131.1|128.9|131.24|129.04|131.31|129.11|131.1|128.9|0
1632995670000|2021-09-30 09:54:30|131.31|129.11|131.17|128.97|131.31|129.11|131.17|128.97|0
1632995680000|2021-09-30 09:54:40|131.24|129.04|131.24|129.04|131.31|129.11|131.24|129.04|0
1632995690000|2021-09-30 09:54:50|131.31|129.11|131.37|129.17|131.37|129.17|131.31|129.11|0
1632995700000|2021-09-30 09:55:00|131.44|129.24|131.58|129.38|131.58|129.38|131.44|129.24|0
1632995710000|2021-09-30 09:55:10|131.51|129.31|131.65|129.45|131.65|129.45|131.44|129.24|0
1632995720000|2021-09-30 09:55:20|131.61|129.41|131.78|129.58|131.78|129.58|131.61|129.41|0
1632995730000|2021-09-30 09:55:30|131.85|129.65|131.65|129.45|131.85|129.65|131.65|129.45|0
1632995740000|2021-09-30 09:55:40|131.71|129.51|131.71|129.51|131.71|129.51|131.65|129.45|0
1632995750000|2021-09-30 09:55:50|131.78|129.58|131.85|129.65|131.85|129.65|131.78|129.58|0
1632995760000|2021-09-30 09:56:00|131.98|129.78|131.95|129.75|131.98|129.78|131.95|129.75|0
1632995770000|2021-09-30 09:56:10|131.98|129.78|131.92|129.72|131.98|129.78|131.92|129.72|0
1632995790000|2021-09-30 09:56:30|131.95|129.75|131.98|129.78|131.98|129.78|131.92|129.72|0
1632995800000|2021-09-30 09:56:40|131.92|129.72|131.92|129.72|131.92|129.72|131.92|129.72|0
1632995810000|2021-09-30 09:56:50|131.85|129.65|131.71|129.51|131.85|129.65|131.71|129.51|0
1632995820000|2021-09-30 09:57:00|131.78|129.58|131.71|129.51|131.78|129.58|131.71|129.51|0
1632995830000|2021-09-30 09:57:10|131.64|129.44|131.71|129.51|131.71|129.51|131.64|129.44|0
1632995840000|2021-09-30 09:57:20|131.68|129.48|131.71|129.51|131.71|129.51|131.68|129.48|0
1632995850000|2021-09-30 09:57:30|131.64|129.44|131.71|129.51|131.71|129.51|131.64|129.44|0
1632995860000|2021-09-30 09:57:40|131.78|129.58|131.78|129.58|131.78|129.58|131.78|129.58|0
1632995870000|2021-09-30 09:57:50|131.82|129.62|131.71|129.51|131.82|129.62|131.71|129.51|0
1632995880000|2021-09-30 09:58:00|131.75|129.55|131.71|129.51|131.75|129.55|131.71|129.51|0
1632995940000|2021-09-30 09:59:00|131.78|129.58|131.71|129.51|131.78|129.58|131.71|129.51|0
1632995950000|2021-09-30 09:59:10|131.78|129.58|131.71|129.51|131.78|129.58|131.71|129.51|0
1632995960000|2021-09-30 09:59:20|131.68|129.48|131.78|129.58|131.78|129.58|131.58|129.38|0
1632995980000|2021-09-30 09:59:40|131.71|129.51|131.71|129.51|131.71|129.51|131.71|129.51|0
1632996000000|2021-09-30 10:00:00|131.78|129.58|131.78|129.58|131.78|129.58|131.78|129.58|0
1632996010000|2021-09-30 10:00:10|131.71|129.51|131.71|129.51|131.71|129.51|131.71|129.51|0
1632996020000|2021-09-30 10:00:20|131.64|129.44|131.71|129.51|131.71|129.51|131.64|129.44|0
1632996030000|2021-09-30 10:00:30|131.64|129.44|131.71|129.51|131.71|129.51|131.64|129.44|0
1632996040000|2021-09-30 10:00:40|131.64|129.44|131.78|129.58|131.78|129.58|131.64|129.44|0
1632996050000|2021-09-30 10:00:50|131.85|129.65|131.91|129.71|131.91|129.71|131.85|129.65|0
1632996060000|2021-09-30 10:01:00|131.98|129.78|131.78|129.58|131.98|129.78|131.78|129.58|0
1632996070000|2021-09-30 10:01:10|131.71|129.51|131.78|129.58|131.78|129.58|131.71|129.51|0
1632996090000|2021-09-30 10:01:30|131.71|129.51|131.64|129.44|131.71|129.51|131.64|129.44|0
1632996100000|2021-09-30 10:01:40|131.71|129.51|131.64|129.44|131.71|129.51|131.64|129.44|0
1632996110000|2021-09-30 10:01:50|131.57|129.37|131.51|129.31|131.57|129.37|131.51|129.31|0
1632996120000|2021-09-30 10:02:00|131.37|129.17|131.34|129.14|131.37|129.17|131.34|129.14|0
1632996130000|2021-09-30 10:02:10|131.37|129.17|131.37|129.17|131.37|129.17|131.3|129.1|0
1632996140000|2021-09-30 10:02:20|131.3|129.1|131.24|129.04|131.3|129.1|131.24|129.04|0
1632996150000|2021-09-30 10:02:30|131.3|129.1|131.3|129.1|131.3|129.1|131.3|129.1|0
1632996160000|2021-09-30 10:02:40|131.24|129.04|131.17|128.97|131.24|129.04|131.17|128.97|0
1632996170000|2021-09-30 10:02:50|131.1|128.9|131.03|128.83|131.1|128.9|131.03|128.83|0
1632996180000|2021-09-30 10:03:00|131.1|128.9|131.1|128.9|131.17|128.97|131.1|128.9|0
1632996200000|2021-09-30 10:03:20|131.03|128.83|131.03|128.83|131.03|128.83|131.03|128.83|0
1632996210000|2021-09-30 10:03:30|130.9|128.7|130.9|128.7|130.97|128.77|130.9|128.7|0
1632996220000|2021-09-30 10:03:40|130.97|128.77|130.97|128.77|130.97|128.77|130.97|128.77|0
1632996230000|2021-09-30 10:03:50|130.9|128.7|130.93|128.73|130.93|128.73|130.9|128.7|0
1632996240000|2021-09-30 10:04:00|130.96|128.76|130.93|128.73|130.96|128.76|130.9|128.7|0
1632996250000|2021-09-30 10:04:10|130.9|128.7|130.96|128.76|130.96|128.76|130.9|128.7|0
1632996260000|2021-09-30 10:04:20|131.03|128.83|131.03|128.83|131.03|128.83|131.03|128.83|0
1632996270000|2021-09-30 10:04:30|130.96|128.76|131.1|128.9|131.1|128.9|130.96|128.76|0
1632996280000|2021-09-30 10:04:40|131.03|128.83|131.1|128.9|131.1|128.9|131.03|128.83|0
1632996300000|2021-09-30 10:05:00|131.13|128.93|131.17|128.97|131.17|128.97|131.13|128.93|0
1632996310000|2021-09-30 10:05:10|131.03|128.83|130.96|128.76|131.03|128.83|130.96|128.76|0
1632996320000|2021-09-30 10:05:20|131.03|128.83|130.96|128.76|131.03|128.83|130.96|128.76|0
1632996330000|2021-09-30 10:05:30|131.03|128.83|131|128.8|131.03|128.83|130.96|128.76|0
1632996340000|2021-09-30 10:05:40|130.96|128.76|130.96|128.76|130.96|128.76|130.96|128.76|0
1632996350000|2021-09-30 10:05:50|131.03|128.83|130.96|128.76|131.03|128.83|130.96|128.76|0
1632996360000|2021-09-30 10:06:00|130.9|128.7|130.9|128.7|130.9|128.7|130.9|128.7|0
1632996380000|2021-09-30 10:06:20|130.96|128.76|130.96|128.76|130.96|128.76|130.9|128.7|0
1632996390000|2021-09-30 10:06:30|131|128.8|130.96|128.76|131|128.8|130.96|128.76|0
1632996400000|2021-09-30 10:06:40|131|128.8|130.96|128.76|131|128.8|130.96|128.76|0
1632996410000|2021-09-30 10:06:50|130.9|128.7|130.9|128.7|130.96|128.76|130.9|128.7|0
1632996420000|2021-09-30 10:07:00|130.86|128.66|130.83|128.63|130.86|128.66|130.83|128.63|0
1632996430000|2021-09-30 10:07:10|130.86|128.66|130.83|128.63|130.9|128.7|130.83|128.63|0
1632996440000|2021-09-30 10:07:20|130.9|128.7|130.9|128.7|130.9|128.7|130.9|128.7|0
1632996450000|2021-09-30 10:07:30|130.96|128.76|130.96|128.76|131.03|128.83|130.96|128.76|0
1632996460000|2021-09-30 10:07:40|131.03|128.83|131.03|128.83|131.03|128.83|131.03|128.83|0
1632996470000|2021-09-30 10:07:50|131.1|128.9|131.1|128.9|131.1|128.9|131.03|128.83|0
1632996480000|2021-09-30 10:08:00|131.03|128.83|131.1|128.9|131.1|128.9|131.03|128.83|0
1632996490000|2021-09-30 10:08:10|131.03|128.83|131.03|128.83|131.03|128.83|131.03|128.83|0
1632996510000|2021-09-30 10:08:30|130.96|128.76|130.96|128.76|130.96|128.76|130.96|128.76|0
1632996520000|2021-09-30 10:08:40|130.9|128.7|130.9|128.7|130.9|128.7|130.9|128.7|0
1632996530000|2021-09-30 10:08:50|130.96|128.76|130.96|128.76|130.96|128.76|130.96|128.76|0
1632996540000|2021-09-30 10:09:00|130.9|128.7|130.96|128.76|130.96|128.76|130.9|128.7|0
1632996550000|2021-09-30 10:09:10|130.93|128.73|130.96|128.76|130.96|128.76|130.93|128.73|0
1632996560000|2021-09-30 10:09:20|130.89|128.69|130.89|128.69|130.89|128.69|130.89|128.69|0
1632996570000|2021-09-30 10:09:30|130.83|128.63|130.89|128.69|130.89|128.69|130.83|128.63|0
1632996580000|2021-09-30 10:09:40|130.93|128.73|130.93|128.73|130.93|128.73|130.89|128.69|0
1632996590000|2021-09-30 10:09:50|130.89|128.69|130.89|128.69|130.89|128.69|130.89|128.69|0
1632996600000|2021-09-30 10:10:00|130.96|128.76|130.96|128.76|130.96|128.76|130.96|128.76|0
1632996610000|2021-09-30 10:10:10|131.03|128.83|131.03|128.83|131.03|128.83|131.03|128.83|0
1632996620000|2021-09-30 10:10:20|130.96|128.76|131.03|128.83|131.03|128.83|130.96|128.76|0
1632996640000|2021-09-30 10:10:40|131.1|128.9|131.1|128.9|131.1|128.9|131.1|128.9|0
1632996650000|2021-09-30 10:10:50|130.96|128.76|131|128.8|131|128.8|130.96|128.76|0
1632996660000|2021-09-30 10:11:00|131.03|128.83|130.96|128.76|131.03|128.83|130.89|128.69|0
1632996670000|2021-09-30 10:11:10|130.89|128.69|130.83|128.63|130.89|128.69|130.83|128.63|0
1632996680000|2021-09-30 10:11:20|130.89|128.69|130.83|128.63|130.89|128.69|130.83|128.63|0
1632996690000|2021-09-30 10:11:30|130.89|128.69|130.89|128.69|130.89|128.69|130.83|128.63|0
1632996700000|2021-09-30 10:11:40|130.86|128.66|130.89|128.69|130.89|128.69|130.86|128.66|0
1632996710000|2021-09-30 10:11:50|130.83|128.63|130.83|128.63|130.83|128.63|130.83|128.63|0
1632996720000|2021-09-30 10:12:00|130.86|128.66|130.96|128.76|130.96|128.76|130.86|128.66|0
1632996730000|2021-09-30 10:12:10|130.93|128.73|130.93|128.73|130.93|128.73|130.93|128.73|0
1632996740000|2021-09-30 10:12:20|130.96|128.76|130.96|128.76|130.96|128.76|130.89|128.69|0
1632996750000|2021-09-30 10:12:30|131.03|128.83|131.03|128.83|131.03|128.83|131.03|128.83|0
1632996760000|2021-09-30 10:12:40|131.1|128.9|131.1|128.9|131.1|128.9|131.1|128.9|0
1632996770000|2021-09-30 10:12:50|131.16|128.96|131.16|128.96|131.16|128.96|131.16|128.96|0
1632996780000|2021-09-30 10:13:00|131.23|129.03|131.23|129.03|131.23|129.03|131.23|129.03|0
1632996800000|2021-09-30 10:13:20|131.27|129.07|131.3|129.1|131.3|129.1|131.27|129.07|0
1632996810000|2021-09-30 10:13:30|131.37|129.17|131.43|129.23|131.43|129.23|131.37|129.17|0
1632996820000|2021-09-30 10:13:40|131.5|129.3|131.5|129.3|131.5|129.3|131.5|129.3|0
1632996830000|2021-09-30 10:13:50|131.57|129.37|131.64|129.44|131.64|129.44|131.5|129.3|0
1632996840000|2021-09-30 10:14:00|131.57|129.37|131.5|129.3|131.64|129.44|131.5|129.3|0
1632996850000|2021-09-30 10:14:10|131.54|129.34|131.64|129.44|131.64|129.44|131.54|129.34|0
1632996860000|2021-09-30 10:14:20|131.6|129.4|131.64|129.44|131.64|129.44|131.6|129.4|0
1632996870000|2021-09-30 10:14:30|131.7|129.5|131.7|129.5|131.7|129.5|131.7|129.5|0
1632996880000|2021-09-30 10:14:40|131.64|129.44|131.64|129.44|131.64|129.44|131.57|129.37|0
1632996890000|2021-09-30 10:14:50|131.57|129.37|131.57|129.37|131.57|129.37|131.57|129.37|0
1632996900000|2021-09-30 10:15:00|131.5|129.3|131.64|129.44|131.64|129.44|131.5|129.3|0
1632996910000|2021-09-30 10:15:10|131.7|129.5|131.77|129.57|131.77|129.57|131.7|129.5|0
1632996920000|2021-09-30 10:15:20|131.7|129.5|131.64|129.44|131.7|129.5|131.64|129.44|0
1632996930000|2021-09-30 10:15:30|131.57|129.37|131.57|129.37|131.57|129.37|131.54|129.34|0
1632996940000|2021-09-30 10:15:40|131.5|129.3|131.5|129.3|131.5|129.3|131.5|129.3|0
1632996960000|2021-09-30 10:16:00|131.57|129.37|131.57|129.37|131.57|129.37|131.57|129.37|0
1632996970000|2021-09-30 10:16:10|131.5|129.3|131.57|129.37|131.57|129.37|131.43|129.23|0
1632996980000|2021-09-30 10:16:20|131.64|129.44|131.57|129.37|131.64|129.44|131.57|129.37|0
1632996990000|2021-09-30 10:16:30|131.64|129.44|131.77|129.57|131.77|129.57|131.64|129.44|0
1632997000000|2021-09-30 10:16:40|131.74|129.54|131.84|129.64|131.84|129.64|131.74|129.54|0
1632997010000|2021-09-30 10:16:50|131.7|129.5|131.7|129.5|131.7|129.5|131.7|129.5|0
1632997020000|2021-09-30 10:17:00|131.84|129.64|131.97|129.77|131.97|129.77|131.84|129.64|0
1632997030000|2021-09-30 10:17:10|132.04|129.84|132.04|129.84|132.04|129.84|131.97|129.77|0
1632997040000|2021-09-30 10:17:20|132.01|129.81|131.91|129.71|132.01|129.81|131.91|129.71|0
1632997050000|2021-09-30 10:17:30|131.84|129.64|131.84|129.64|131.84|129.64|131.84|129.64|0
1632997060000|2021-09-30 10:17:40|131.81|129.61|131.84|129.64|131.84|129.64|131.81|129.61|0
1632997080000|2021-09-30 10:18:00|131.91|129.71|131.77|129.57|131.91|129.71|131.77|129.57|0
1632997090000|2021-09-30 10:18:10|131.84|129.64|131.77|129.57|131.84|129.64|131.77|129.57|0
1632997100000|2021-09-30 10:18:20|131.8|129.6|131.8|129.6|131.8|129.6|131.8|129.6|0
1632997110000|2021-09-30 10:18:30|131.84|129.64|131.7|129.5|131.84|129.64|131.7|129.5|0
1632997120000|2021-09-30 10:18:40|131.77|129.57|131.94|129.74|131.94|129.74|131.77|129.57|0
1632997130000|2021-09-30 10:18:50|131.91|129.71|131.97|129.77|131.97|129.77|131.91|129.71|0
1632997140000|2021-09-30 10:19:00|131.91|129.71|131.84|129.64|131.91|129.71|131.84|129.64|0
1632997150000|2021-09-30 10:19:10|131.77|129.57|131.84|129.64|131.84|129.64|131.77|129.57|0
1632997170000|2021-09-30 10:19:30|131.87|129.67|131.9|129.7|131.9|129.7|131.84|129.64|0
1632997180000|2021-09-30 10:19:40|131.87|129.67|131.84|129.64|131.87|129.67|131.84|129.64|0
1632997190000|2021-09-30 10:19:50|131.87|129.67|131.84|129.64|131.87|129.67|131.84|129.64|0
1632997200000|2021-09-30 10:20:00|131.9|129.7|132.04|129.84|132.04|129.84|131.9|129.7|0
1632997210000|2021-09-30 10:20:10|132.45|130.25|132.38|130.18|132.45|130.25|132.38|130.18|0
1632997220000|2021-09-30 10:20:20|132.45|130.25|132.45|130.25|132.52|130.32|132.45|130.25|0
1632997230000|2021-09-30 10:20:30|132.38|130.18|132.38|130.18|132.45|130.25|132.38|130.18|0
1632997250000|2021-09-30 10:20:50|132.24|130.04|132.18|129.98|132.24|130.04|132.18|129.98|0
1632997260000|2021-09-30 10:21:00|132.11|129.91|131.97|129.77|132.18|129.98|131.97|129.77|0
1632997270000|2021-09-30 10:21:10|131.9|129.7|131.97|129.77|131.97|129.77|131.9|129.7|0
1632997280000|2021-09-30 10:21:20|132.04|129.84|132.11|129.91|132.11|129.91|132.04|129.84|0
1632997300000|2021-09-30 10:21:40|132.18|129.98|132.31|130.11|132.31|130.11|132.18|129.98|0
1632997310000|2021-09-30 10:21:50|132.38|130.18|132.41|130.21|132.45|130.25|132.38|130.18|0
1632997320000|2021-09-30 10:22:00|132.52|130.32|132.58|130.38|132.65|130.45|132.52|130.32|0
1632997330000|2021-09-30 10:22:10|132.65|130.45|132.52|130.32|132.65|130.45|132.52|130.32|0
1632997340000|2021-09-30 10:22:20|132.92|130.72|132.92|130.72|132.92|130.72|132.92|130.72|0
1632997350000|2021-09-30 10:22:30|132.86|130.66|132.99|130.79|132.99|130.79|132.86|130.66|0
1632997360000|2021-09-30 10:22:40|133.06|130.86|132.99|130.79|133.06|130.86|132.99|130.79|0
1632997370000|2021-09-30 10:22:50|133.03|130.83|132.72|130.52|133.03|130.83|132.72|130.52|0
1632997380000|2021-09-30 10:23:00|132.79|130.59|132.79|130.59|132.79|130.59|132.79|130.59|0
1632997390000|2021-09-30 10:23:10|132.86|130.66|132.99|130.79|132.99|130.79|132.79|130.59|0
1632997400000|2021-09-30 10:23:20|133.06|130.86|132.79|130.59|133.13|130.93|132.79|130.59|0
1632997410000|2021-09-30 10:23:30|132.99|130.79|132.92|130.72|132.99|130.79|132.92|130.72|0
1632997420000|2021-09-30 10:23:40|132.86|130.66|132.92|130.72|132.92|130.72|132.86|130.66|0
1632997430000|2021-09-30 10:23:50|132.86|130.66|132.99|130.79|132.99|130.79|132.86|130.66|0
1632997440000|2021-09-30 10:24:00|133.06|130.86|133.06|130.86|133.13|130.93|133.06|130.86|0
1632997450000|2021-09-30 10:24:10|133.27|131.07|133.2|131|133.33|131.13|133.2|131|0
1632997460000|2021-09-30 10:24:20|133.27|131.07|133.27|131.07|133.27|131.07|133.27|131.07|0
1632997470000|2021-09-30 10:24:30|133.33|131.13|133.33|131.13|133.33|131.13|133.33|131.13|0
1632997480000|2021-09-30 10:24:40|133.27|131.07|133.54|131.34|133.54|131.34|133.27|131.07|0
1632997490000|2021-09-30 10:24:50|133.33|131.13|133.47|131.27|133.47|131.27|133.33|131.13|0
1632997500000|2021-09-30 10:25:00|133.44|131.24|133.47|131.27|133.47|131.27|133.44|131.24|0
1632997510000|2021-09-30 10:25:10|133.4|131.2|133.2|131|133.4|131.2|133.2|131|0
1632997520000|2021-09-30 10:25:20|133.06|130.86|132.92|130.72|133.06|130.86|132.92|130.72|0
1632997530000|2021-09-30 10:25:30|132.99|130.79|132.99|130.79|132.99|130.79|132.99|130.79|0
1632997540000|2021-09-30 10:25:40|132.92|130.72|133.06|130.86|133.06|130.86|132.92|130.72|0
1632997550000|2021-09-30 10:25:50|132.99|130.79|132.99|130.79|132.99|130.79|132.99|130.79|0
1632997560000|2021-09-30 10:26:00|133.13|130.93|133.06|130.86|133.2|131|133.06|130.86|0
1632997570000|2021-09-30 10:26:10|132.99|130.79|132.99|130.79|132.99|130.79|132.92|130.72|0
1632997580000|2021-09-30 10:26:20|133.06|130.86|133.03|130.83|133.06|130.86|133.03|130.83|0
1632997590000|2021-09-30 10:26:30|132.99|130.79|133.06|130.86|133.13|130.93|132.99|130.79|0
1632997600000|2021-09-30 10:26:40|133.2|131|133.06|130.86|133.2|131|133.06|130.86|0
1632997610000|2021-09-30 10:26:50|133.13|130.93|133.03|130.83|133.13|130.93|133.03|130.83|0
1632997620000|2021-09-30 10:27:00|133.06|130.86|133.13|130.93|133.13|130.93|133.03|130.83|0
1632997630000|2021-09-30 10:27:10|133.2|131|133.2|131|133.2|131|133.2|131|0
1632997640000|2021-09-30 10:27:20|133.26|131.06|133.26|131.06|133.26|131.06|133.26|131.06|0
1632997650000|2021-09-30 10:27:30|133.33|131.13|133.33|131.13|133.33|131.13|133.33|131.13|0
1632997660000|2021-09-30 10:27:40|133.26|131.06|133.33|131.13|133.33|131.13|133.26|131.06|0
1632997670000|2021-09-30 10:27:50|133.4|131.2|133.4|131.2|133.4|131.2|133.33|131.13|0
1632997680000|2021-09-30 10:28:00|133.33|131.13|133.13|130.93|133.33|131.13|133.13|130.93|0
1632997690000|2021-09-30 10:28:10|133.16|130.96|133.33|131.13|133.33|131.13|133.16|130.96|0
1632997700000|2021-09-30 10:28:20|133.26|131.06|133.26|131.06|133.26|131.06|133.26|131.06|0
1632997710000|2021-09-30 10:28:30|133.23|131.03|133.2|131|133.23|131.03|133.2|131|0
1632997720000|2021-09-30 10:28:40|133.13|130.93|133.26|131.06|133.26|131.06|133.13|130.93|0
1632997730000|2021-09-30 10:28:50|133.2|131|133.2|131|133.2|131|133.2|131|0
1632997740000|2021-09-30 10:29:00|133.16|130.96|133.2|131|133.26|131.06|133.16|130.96|0
1632997750000|2021-09-30 10:29:10|133.26|131.06|133.33|131.13|133.33|131.13|133.26|131.06|0
1632997760000|2021-09-30 10:29:20|133.26|131.06|133.33|131.13|133.4|131.2|133.26|131.06|0
1632997770000|2021-09-30 10:29:30|133.4|131.2|133.33|131.13|133.4|131.2|133.33|131.13|0
1632997780000|2021-09-30 10:29:40|133.4|131.2|133.47|131.27|133.47|131.27|133.4|131.2|0
1632997790000|2021-09-30 10:29:50|133.4|131.2|133.54|131.34|133.54|131.34|133.4|131.2|0
1632997800000|2021-09-30 10:30:00|133.47|131.27|133.19|130.99|133.47|131.27|133.19|130.99|0
1632997810000|2021-09-30 10:30:10|133.33|131.13|133.19|130.99|133.33|131.13|133.19|130.99|0
1632997820000|2021-09-30 10:30:20|133.26|131.06|133.26|131.06|133.26|131.06|133.26|131.06|0
1632997830000|2021-09-30 10:30:30|133.33|131.13|133.4|131.2|133.4|131.2|133.33|131.13|0
1632997840000|2021-09-30 10:30:40|133.47|131.27|133.47|131.27|133.47|131.27|133.4|131.2|0
1632997850000|2021-09-30 10:30:50|133.4|131.2|133.47|131.27|133.47|131.27|133.4|131.2|0
1632997860000|2021-09-30 10:31:00|133.54|131.34|133.54|131.34|133.54|131.34|133.54|131.34|0
1632997870000|2021-09-30 10:31:10|133.4|131.2|133.44|131.24|133.44|131.24|133.4|131.2|0
1632997880000|2021-09-30 10:31:20|133.47|131.27|133.47|131.27|133.47|131.27|133.47|131.27|0
1632997900000|2021-09-30 10:31:40|133.4|131.2|133.4|131.2|133.4|131.2|133.4|131.2|0
1632997910000|2021-09-30 10:31:50|133.37|131.17|133.4|131.2|133.4|131.2|133.37|131.17|0
1632997920000|2021-09-30 10:32:00|133.47|131.27|133.4|131.2|133.47|131.27|133.4|131.2|0
1632997930000|2021-09-30 10:32:10|133.54|131.34|134.36|132.16|134.36|132.16|131.39|129.19|0
1632997940000|2021-09-30 10:32:20|134.39|132.19|134.36|132.16|134.43|132.23|134.36|132.16|0
1632997960000|2021-09-30 10:32:40|134.43|132.23|134.43|132.23|134.43|132.23|134.43|132.23|0
1632997970000|2021-09-30 10:32:50|134.36|132.16|134.29|132.09|134.36|132.16|134.29|132.09|0
1632997980000|2021-09-30 10:33:00|134.26|132.06|134.15|131.95|134.29|132.09|134.15|131.95|0
1632997990000|2021-09-30 10:33:10|134.22|132.02|134.22|132.02|134.22|132.02|134.22|132.02|0
1632998000000|2021-09-30 10:33:20|134.26|132.06|134.36|132.16|134.36|132.16|134.26|132.06|0
1632998010000|2021-09-30 10:33:30|134.39|132.19|134.43|132.23|134.43|132.23|134.36|132.16|0
1632998020000|2021-09-30 10:33:40|134.36|132.16|134.49|132.29|134.49|132.29|134.36|132.16|0
1632998030000|2021-09-30 10:33:50|134.56|132.36|134.43|132.23|134.56|132.36|134.43|132.23|0
1632998040000|2021-09-30 10:34:00|134.36|132.16|134.29|132.09|134.36|132.16|134.29|132.09|0
1632998050000|2021-09-30 10:34:10|134.25|132.05|134.15|131.95|134.25|132.05|134.15|131.95|0
1632998060000|2021-09-30 10:34:20|134.22|132.02|134.15|131.95|134.22|132.02|134.15|131.95|0
1632998070000|2021-09-30 10:34:30|134.08|131.88|133.94|131.74|134.08|131.88|133.94|131.74|0
1632998080000|2021-09-30 10:34:40|133.98|131.78|133.88|131.68|133.98|131.78|133.88|131.68|0
1632998090000|2021-09-30 10:34:50|133.91|131.71|133.67|131.47|133.91|131.71|133.67|131.47|0
1632998100000|2021-09-30 10:35:00|133.74|131.54|133.94|131.74|133.94|131.74|133.74|131.54|0
1632998110000|2021-09-30 10:35:10|133.88|131.68|133.84|131.64|133.88|131.68|133.84|131.64|0
1632998120000|2021-09-30 10:35:20|133.88|131.68|133.81|131.61|133.88|131.68|133.81|131.61|0
1632998130000|2021-09-30 10:35:30|133.74|131.54|133.74|131.54|133.81|131.61|133.74|131.54|0
1632998140000|2021-09-30 10:35:40|133.67|131.47|133.67|131.47|133.67|131.47|133.67|131.47|0
1632998150000|2021-09-30 10:35:50|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1632998160000|2021-09-30 10:36:00|133.53|131.33|133.53|131.33|133.53|131.33|133.53|131.33|0
1632998200000|2021-09-30 10:36:40|133.6|131.4|133.67|131.47|133.67|131.47|133.6|131.4|0
1632998210000|2021-09-30 10:36:50|133.6|131.4|133.67|131.47|133.67|131.47|133.6|131.4|0
1632998220000|2021-09-30 10:37:00|133.74|131.54|133.81|131.61|133.81|131.61|133.74|131.54|0
1632998230000|2021-09-30 10:37:10|133.87|131.67|133.87|131.67|133.87|131.67|133.87|131.67|0
1632998250000|2021-09-30 10:37:30|133.81|131.61|133.81|131.61|133.81|131.61|133.81|131.61|0
1632998260000|2021-09-30 10:37:40|133.87|131.67|133.94|131.74|133.94|131.74|133.87|131.67|0
1632998270000|2021-09-30 10:37:50|133.87|131.67|133.87|131.67|133.94|131.74|133.87|131.67|0
1632998280000|2021-09-30 10:38:00|133.94|131.74|133.94|131.74|133.94|131.74|133.87|131.67|0
1632998290000|2021-09-30 10:38:10|133.91|131.71|133.91|131.71|133.91|131.71|133.91|131.71|0
1632998300000|2021-09-30 10:38:20|133.87|131.67|133.87|131.67|133.87|131.67|133.87|131.67|0
1632998310000|2021-09-30 10:38:30|133.94|131.74|133.94|131.74|133.94|131.74|133.87|131.67|0
1632998330000|2021-09-30 10:38:50|133.98|131.78|133.81|131.61|133.98|131.78|133.81|131.61|0
1632998340000|2021-09-30 10:39:00|133.74|131.54|133.7|131.5|133.74|131.54|133.7|131.5|0
1632998350000|2021-09-30 10:39:10|133.74|131.54|133.74|131.54|133.74|131.54|133.74|131.54|0
1632998360000|2021-09-30 10:39:20|133.6|131.4|133.53|131.33|133.6|131.4|133.53|131.33|0
1632998370000|2021-09-30 10:39:30|133.46|131.26|133.46|131.26|133.53|131.33|133.46|131.26|0
1632998390000|2021-09-30 10:39:50|133.53|131.33|133.46|131.26|133.53|131.33|133.46|131.26|0
1632998400000|2021-09-30 10:40:00|133.5|131.3|133.67|131.47|133.67|131.47|133.5|131.3|0
1632998410000|2021-09-30 10:40:10|133.6|131.4|133.64|131.44|133.67|131.47|133.6|131.4|0
1632998420000|2021-09-30 10:40:20|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1632998430000|2021-09-30 10:40:30|133.57|131.37|133.6|131.4|133.6|131.4|133.57|131.37|0
1632998440000|2021-09-30 10:40:40|133.64|131.44|133.67|131.47|133.67|131.47|133.64|131.44|0
1632998450000|2021-09-30 10:40:50|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1632998460000|2021-09-30 10:41:00|133.53|131.33|133.57|131.37|133.57|131.37|133.53|131.33|0
1632998470000|2021-09-30 10:41:10|133.6|131.4|133.6|131.4|133.67|131.47|133.6|131.4|0
1632998480000|2021-09-30 10:41:20|133.67|131.47|133.6|131.4|133.67|131.47|133.6|131.4|0
1632998490000|2021-09-30 10:41:30|133.53|131.33|133.53|131.33|133.53|131.33|133.53|131.33|0
1632998500000|2021-09-30 10:41:40|133.46|131.26|133.53|131.33|133.53|131.33|133.46|131.26|0
1632998510000|2021-09-30 10:41:50|133.46|131.26|133.46|131.26|133.46|131.26|133.46|131.26|0
1632998520000|2021-09-30 10:42:00|133.53|131.33|133.57|131.37|133.57|131.37|133.53|131.33|0
1632998530000|2021-09-30 10:42:10|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1632998540000|2021-09-30 10:42:20|133.53|131.33|133.53|131.33|133.53|131.33|133.46|131.26|0
1632998560000|2021-09-30 10:42:40|133.46|131.26|133.46|131.26|133.46|131.26|133.46|131.26|0
1632998590000|2021-09-30 10:43:10|133.53|131.33|133.46|131.26|133.53|131.33|133.46|131.26|0
1632998610000|2021-09-30 10:43:30|133.53|131.33|133.53|131.33|133.53|131.33|133.46|131.26|0
1632998620000|2021-09-30 10:43:40|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1632998630000|2021-09-30 10:43:50|133.53|131.33|133.53|131.33|133.6|131.4|133.53|131.33|0
1632998640000|2021-09-30 10:44:00|133.57|131.37|133.57|131.37|133.57|131.37|133.57|131.37|0
1632998650000|2021-09-30 10:44:10|133.6|131.4|133.6|131.4|133.6|131.4|133.6|131.4|0
1632998660000|2021-09-30 10:44:20|133.53|131.33|133.53|131.33|133.53|131.33|133.53|131.33|0
1632998670000|2021-09-30 10:44:30|133.56|131.36|133.53|131.33|133.56|131.36|133.53|131.33|0
1632998680000|2021-09-30 10:44:40|133.6|131.4|133.53|131.33|133.6|131.4|133.53|131.33|0
1632998690000|2021-09-30 10:44:50|133.56|131.36|133.56|131.36|133.56|131.36|133.56|131.36|0
1632998700000|2021-09-30 10:45:00|133.6|131.4|133.39|131.19|133.6|131.4|133.39|131.19|0
1632998710000|2021-09-30 10:45:10|133.46|131.26|133.46|131.26|133.46|131.26|133.46|131.26|0
1632998720000|2021-09-30 10:45:20|133.43|131.23|133.46|131.26|133.46|131.26|133.43|131.23|0
1632998730000|2021-09-30 10:45:30|133.39|131.19|133.39|131.19|133.39|131.19|133.32|131.12|0
1632998740000|2021-09-30 10:45:40|133.32|131.12|133.32|131.12|133.32|131.12|133.32|131.12|0
1632998750000|2021-09-30 10:45:50|133.39|131.19|133.26|131.06|133.39|131.19|133.26|131.06|0
1632998760000|2021-09-30 10:46:00|133.32|131.12|133.26|131.06|133.32|131.12|133.26|131.06|0
1632998770000|2021-09-30 10:46:10|133.29|131.09|133.32|131.12|133.32|131.12|133.29|131.09|0
1632998780000|2021-09-30 10:46:20|133.26|131.06|133.19|130.99|133.26|131.06|133.19|130.99|0
1632998790000|2021-09-30 10:46:30|133.05|130.85|133.05|130.85|133.05|130.85|133.05|130.85|0
1632998800000|2021-09-30 10:46:40|133.19|130.99|133.12|130.92|133.19|130.99|133.12|130.92|0
1632998810000|2021-09-30 10:46:50|133.05|130.85|133.05|130.85|133.05|130.85|133.05|130.85|0
1632998820000|2021-09-30 10:47:00|133.12|130.92|133.12|130.92|133.12|130.92|133.09|130.89|0
1632998830000|2021-09-30 10:47:10|133.19|130.99|133.12|130.92|133.19|130.99|133.12|130.92|0
1632998840000|2021-09-30 10:47:20|133.05|130.85|133.05|130.85|133.05|130.85|133.05|130.85|0
1632998850000|2021-09-30 10:47:30|132.98|130.78|132.91|130.71|132.98|130.78|132.91|130.71|0
1632998860000|2021-09-30 10:47:40|132.85|130.65|132.85|130.65|132.85|130.65|132.78|130.58|0
1632998870000|2021-09-30 10:47:50|132.91|130.71|132.91|130.71|132.91|130.71|132.85|130.65|0
1632998880000|2021-09-30 10:48:00|132.98|130.78|132.91|130.71|132.98|130.78|132.91|130.71|0
1632998900000|2021-09-30 10:48:20|132.98|130.78|132.98|130.78|133.05|130.85|132.98|130.78|0
1632998910000|2021-09-30 10:48:30|133.05|130.85|132.98|130.78|133.05|130.85|132.98|130.78|0
1632998920000|2021-09-30 10:48:40|133.05|130.85|133.05|130.85|133.05|130.85|133.05|130.85|0
1632998930000|2021-09-30 10:48:50|132.91|130.71|132.91|130.71|132.91|130.71|132.91|130.71|0
1632998940000|2021-09-30 10:49:00|132.98|130.78|132.98|130.78|133.05|130.85|132.98|130.78|0
1632998960000|2021-09-30 10:49:20|132.91|130.71|132.91|130.71|132.91|130.71|132.91|130.71|0
1632998970000|2021-09-30 10:49:30|132.84|130.64|132.78|130.58|132.84|130.64|132.78|130.58|0
1632998980000|2021-09-30 10:49:40|132.71|130.51|132.71|130.51|132.71|130.51|132.64|130.44|0
1632998990000|2021-09-30 10:49:50|132.64|130.44|132.64|130.44|132.64|130.44|132.57|130.37|0
1632999000000|2021-09-30 10:50:00|132.71|130.51|132.64|130.44|132.71|130.51|132.64|130.44|0
1632999010000|2021-09-30 10:50:10|132.71|130.51|132.71|130.51|132.71|130.51|132.71|130.51|0
1632999020000|2021-09-30 10:50:20|132.78|130.58|132.71|130.51|132.78|130.58|132.71|130.51|0
1632999030000|2021-09-30 10:50:30|132.64|130.44|132.64|130.44|132.64|130.44|132.64|130.44|0
1632999040000|2021-09-30 10:50:40|132.5|130.3|132.57|130.37|132.57|130.37|132.5|130.3|0
1632999060000|2021-09-30 10:51:00|132.5|130.3|132.5|130.3|132.5|130.3|132.5|130.3|0
1632999070000|2021-09-30 10:51:10|132.57|130.37|132.57|130.37|132.57|130.37|132.57|130.37|0
1632999080000|2021-09-30 10:51:20|132.5|130.3|132.57|130.37|132.57|130.37|132.5|130.3|0
1632999090000|2021-09-30 10:51:30|132.64|130.44|132.57|130.37|132.64|130.44|132.57|130.37|0
1632999100000|2021-09-30 10:51:40|132.64|130.44|132.71|130.51|132.71|130.51|132.64|130.44|0
1632999120000|2021-09-30 10:52:00|132.78|130.58|132.91|130.71|132.91|130.71|132.78|130.58|0
1632999130000|2021-09-30 10:52:10|132.84|130.64|132.84|130.64|132.91|130.71|132.84|130.64|0
1632999150000|2021-09-30 10:52:30|132.78|130.58|132.78|130.58|132.78|130.58|132.78|130.58|0
1632999160000|2021-09-30 10:52:40|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1632999170000|2021-09-30 10:52:50|132.84|130.64|132.84|130.64|132.84|130.64|132.84|130.64|0
1632999180000|2021-09-30 10:53:00|132.81|130.61|132.78|130.58|132.81|130.61|132.71|130.51|0
1632999200000|2021-09-30 10:53:20|132.77|130.57|132.84|130.64|132.84|130.64|132.77|130.57|0
1632999210000|2021-09-30 10:53:30|132.77|130.57|132.77|130.57|132.84|130.64|132.77|130.57|0
1632999220000|2021-09-30 10:53:40|132.84|130.64|132.84|130.64|132.84|130.64|132.81|130.61|0
1632999230000|2021-09-30 10:53:50|132.91|130.71|132.91|130.71|132.91|130.71|132.91|130.71|0
1632999240000|2021-09-30 10:54:00|132.98|130.78|133.05|130.85|133.12|130.92|132.98|130.78|0
1632999250000|2021-09-30 10:54:10|133.12|130.92|133.18|130.98|133.18|130.98|133.12|130.92|0
1632999260000|2021-09-30 10:54:20|133.11|130.91|133.18|130.98|133.18|130.98|133.11|130.91|0
1632999270000|2021-09-30 10:54:30|133.25|131.05|133.11|130.91|133.25|131.05|133.11|130.91|0
1632999280000|2021-09-30 10:54:40|133.05|130.85|133.11|130.91|133.11|130.91|133.05|130.85|0
1632999300000|2021-09-30 10:55:00|133.18|130.98|133.11|130.91|133.18|130.98|133.11|130.91|0
1632999320000|2021-09-30 10:55:20|133.15|130.95|133.11|130.91|133.18|130.98|133.11|130.91|0
1632999330000|2021-09-30 10:55:30|133.18|130.98|133.18|130.98|133.18|130.98|133.18|130.98|0
1632999340000|2021-09-30 10:55:40|133.11|130.91|133.11|130.91|133.11|130.91|133.11|130.91|0
1632999350000|2021-09-30 10:55:50|133.05|130.85|133.11|130.91|133.11|130.91|133.05|130.85|0
1632999360000|2021-09-30 10:56:00|133.18|130.98|133.11|130.91|133.18|130.98|133.11|130.91|0
1632999370000|2021-09-30 10:56:10|133.05|130.85|133.05|130.85|133.05|130.85|133.05|130.85|0
1632999380000|2021-09-30 10:56:20|133.11|130.91|133.05|130.85|133.11|130.91|133.05|130.85|0
1632999390000|2021-09-30 10:56:30|133.11|130.91|133.18|130.98|133.18|130.98|133.11|130.91|0
1632999400000|2021-09-30 10:56:40|133.25|131.05|133.32|131.12|133.32|131.12|133.25|131.05|0
1632999410000|2021-09-30 10:56:50|133.25|131.05|133.25|131.05|133.25|131.05|133.18|130.98|0
1632999420000|2021-09-30 10:57:00|133.18|130.98|133.25|131.05|133.25|131.05|133.18|130.98|0
1632999430000|2021-09-30 10:57:10|133.18|130.98|133.25|131.05|133.25|131.05|133.18|130.98|0
1632999440000|2021-09-30 10:57:20|133.22|131.02|133.25|131.05|133.25|131.05|133.22|131.02|0
1632999450000|2021-09-30 10:57:30|133.32|131.12|133.22|131.02|133.32|131.12|133.22|131.02|0
1632999460000|2021-09-30 10:57:40|133.25|131.05|133.32|131.12|133.32|131.12|133.25|131.05|0
1632999470000|2021-09-30 10:57:50|133.39|131.19|133.32|131.12|133.39|131.19|133.32|131.12|0
1632999480000|2021-09-30 10:58:00|133.39|131.19|133.18|130.98|133.39|131.19|133.18|130.98|0
1632999490000|2021-09-30 10:58:10|133.25|131.05|133.25|131.05|133.25|131.05|133.18|130.98|0
1632999500000|2021-09-30 10:58:20|133.32|131.12|133.39|131.19|133.39|131.19|133.32|131.12|0
1632999510000|2021-09-30 10:58:30|133.45|131.25|133.45|131.25|133.45|131.25|133.39|131.19|0
1632999520000|2021-09-30 10:58:40|133.52|131.32|133.52|131.32|133.59|131.39|133.52|131.32|0
1632999530000|2021-09-30 10:58:50|133.59|131.39|133.59|131.39|133.59|131.39|133.52|131.32|0
1632999540000|2021-09-30 10:59:00|133.52|131.32|133.52|131.32|133.52|131.32|133.52|131.32|0
1632999550000|2021-09-30 10:59:10|133.45|131.25|133.45|131.25|133.45|131.25|133.45|131.25|0
1632999560000|2021-09-30 10:59:20|133.52|131.32|133.52|131.32|133.52|131.32|133.52|131.32|0
1632999580000|2021-09-30 10:59:40|133.59|131.39|133.59|131.39|133.59|131.39|133.59|131.39|0
1632999590000|2021-09-30 10:59:50|133.66|131.46|133.73|131.53|133.73|131.53|133.66|131.46|0
1632999600000|2021-09-30 11:00:00|133.66|131.46|133.69|131.49|133.69|131.49|133.66|131.46|0
1632999610000|2021-09-30 11:00:10|133.59|131.39|133.59|131.39|133.66|131.46|133.59|131.39|0
1632999620000|2021-09-30 11:00:20|133.52|131.32|133.59|131.39|133.63|131.43|133.52|131.32|0
1632999630000|2021-09-30 11:00:30|133.52|131.32|133.59|131.39|133.59|131.39|133.52|131.32|0
1632999640000|2021-09-30 11:00:40|133.52|131.32|133.52|131.32|133.59|131.39|133.52|131.32|0
1632999650000|2021-09-30 11:00:50|133.59|131.39|133.59|131.39|133.59|131.39|133.59|131.39|0
1632999660000|2021-09-30 11:01:00|133.52|131.32|133.73|131.53|133.73|131.53|133.52|131.32|0
1632999670000|2021-09-30 11:01:10|133.66|131.46|133.66|131.46|133.66|131.46|133.66|131.46|0
1632999680000|2021-09-30 11:01:20|133.59|131.39|133.66|131.46|133.66|131.46|133.59|131.39|0
1632999690000|2021-09-30 11:01:30|133.69|131.49|133.59|131.39|133.73|131.53|133.59|131.39|0
1632999700000|2021-09-30 11:01:40|133.66|131.46|133.62|131.42|133.66|131.46|133.62|131.42|0
1632999710000|2021-09-30 11:01:50|133.66|131.46|133.52|131.32|133.66|131.46|133.45|131.25|0
1632999720000|2021-09-30 11:02:00|133.59|131.39|133.66|131.46|133.66|131.46|133.59|131.39|0
1632999730000|2021-09-30 11:02:10|133.73|131.53|133.73|131.53|133.73|131.53|133.73|131.53|0
1632999750000|2021-09-30 11:02:30|133.79|131.59|133.79|131.59|133.79|131.59|133.79|131.59|0
1632999760000|2021-09-30 11:02:40|133.73|131.53|133.73|131.53|133.79|131.59|133.73|131.53|0
1632999770000|2021-09-30 11:02:50|133.79|131.59|133.79|131.59|133.79|131.59|133.79|131.59|0
1632999780000|2021-09-30 11:03:00|133.73|131.53|133.79|131.59|133.79|131.59|133.73|131.53|0
1632999790000|2021-09-30 11:03:10|133.86|131.66|133.83|131.63|133.86|131.66|133.83|131.63|0
1632999800000|2021-09-30 11:03:20|133.79|131.59|133.9|131.7|133.9|131.7|133.79|131.59|0
1632999810000|2021-09-30 11:03:30|133.86|131.66|133.93|131.73|133.97|131.77|133.86|131.66|0
1632999820000|2021-09-30 11:03:40|134|131.8|133.97|131.77|134|131.8|133.93|131.73|0
1632999830000|2021-09-30 11:03:50|134|131.8|134.14|131.94|134.14|131.94|134|131.8|0
1632999840000|2021-09-30 11:04:00|134.07|131.87|134|131.8|134.07|131.87|133.93|131.73|0
1632999850000|2021-09-30 11:04:10|134.07|131.87|134.14|131.94|134.14|131.94|134.07|131.87|0
1632999860000|2021-09-30 11:04:20|134.27|132.07|134.2|132|134.27|132.07|134.2|132|0
1632999870000|2021-09-30 11:04:30|134.34|132.14|134.27|132.07|134.34|132.14|134.27|132.07|0
1632999880000|2021-09-30 11:04:40|134.34|132.14|134.34|132.14|134.41|132.21|134.34|132.14|0
1632999890000|2021-09-30 11:04:50|134.41|132.21|134.41|132.21|134.41|132.21|134.41|132.21|0
1632999900000|2021-09-30 11:05:00|134.48|132.28|134.41|132.21|134.48|132.28|134.41|132.21|0
1632999910000|2021-09-30 11:05:10|134.48|132.28|134.41|132.21|134.48|132.28|134.41|132.21|0
1632999920000|2021-09-30 11:05:20|134.34|132.14|134.34|132.14|134.34|132.14|134.34|132.14|0
1632999930000|2021-09-30 11:05:30|134.41|132.21|134.27|132.07|134.41|132.21|134.27|132.07|0
1632999940000|2021-09-30 11:05:40|134.24|132.04|134.27|132.07|134.27|132.07|134.24|132.04|0
1632999950000|2021-09-30 11:05:50|134.2|132|134.27|132.07|134.27|132.07|134.2|132|0
1632999960000|2021-09-30 11:06:00|134.2|132|134.13|131.93|134.2|132|134.13|131.93|0
1632999970000|2021-09-30 11:06:10|134.07|131.87|134|131.8|134.07|131.87|134|131.8|0
1632999980000|2021-09-30 11:06:20|134.03|131.83|134|131.8|134.03|131.83|134|131.8|0
1633000000000|2021-09-30 11:06:40|134.07|131.87|134.07|131.87|134.07|131.87|134|131.8|0
1633000010000|2021-09-30 11:06:50|134|131.8|133.93|131.73|134|131.8|133.93|131.73|0
1633000020000|2021-09-30 11:07:00|134|131.8|134.07|131.87|134.07|131.87|134|131.8|0
1633000030000|2021-09-30 11:07:10|134|131.8|134.07|131.87|134.07|131.87|134|131.8|0
1633000040000|2021-09-30 11:07:20|134|131.8|133.93|131.73|134|131.8|133.93|131.73|0
1633000050000|2021-09-30 11:07:30|133.86|131.66|133.86|131.66|133.93|131.73|133.86|131.66|0
1633000060000|2021-09-30 11:07:40|133.83|131.63|133.93|131.73|133.93|131.73|133.83|131.63|0
1633000070000|2021-09-30 11:07:50|133.86|131.66|133.72|131.52|133.86|131.66|133.72|131.52|0
1633000080000|2021-09-30 11:08:00|133.76|131.56|133.72|131.52|133.83|131.63|133.72|131.52|0
1633000090000|2021-09-30 11:08:10|133.65|131.45|133.69|131.49|133.72|131.52|133.65|131.45|0
1633000100000|2021-09-30 11:08:20|133.72|131.52|133.65|131.45|133.72|131.52|133.65|131.45|0
1633000110000|2021-09-30 11:08:30|133.62|131.42|133.59|131.39|133.62|131.42|133.59|131.39|0
1633000120000|2021-09-30 11:08:40|133.65|131.45|133.65|131.45|133.65|131.45|133.59|131.39|0
1633000130000|2021-09-30 11:08:50|133.59|131.39|133.45|131.25|133.59|131.39|133.45|131.25|0
1633000140000|2021-09-30 11:09:00|133.52|131.32|133.45|131.25|133.52|131.32|133.45|131.25|0
1633000150000|2021-09-30 11:09:10|133.38|131.18|133.38|131.18|133.38|131.18|133.38|131.18|0
1633000160000|2021-09-30 11:09:20|133.42|131.22|133.45|131.25|133.45|131.25|133.42|131.22|0
1633000170000|2021-09-30 11:09:30|133.38|131.18|133.38|131.18|133.38|131.18|133.38|131.18|0
1633000180000|2021-09-30 11:09:40|133.45|131.25|133.31|131.11|133.45|131.25|133.31|131.11|0
1633000190000|2021-09-30 11:09:50|133.38|131.18|133.38|131.18|133.38|131.18|133.38|131.18|0
1633000200000|2021-09-30 11:10:00|133.31|131.11|133.18|130.98|133.31|131.11|133.18|130.98|0
1633000210000|2021-09-30 11:10:10|133.24|131.04|133.18|130.98|133.24|131.04|133.18|130.98|0
1633000220000|2021-09-30 11:10:20|133.24|131.04|133.31|131.11|133.31|131.11|133.24|131.04|0
1633000230000|2021-09-30 11:10:30|133.38|131.18|133.38|131.18|133.38|131.18|133.38|131.18|0
1633000240000|2021-09-30 11:10:40|133.45|131.25|133.45|131.25|133.45|131.25|133.45|131.25|0
1633000250000|2021-09-30 11:10:50|133.38|131.18|133.38|131.18|133.38|131.18|133.38|131.18|0
1633000260000|2021-09-30 11:11:00|133.24|131.04|133.11|130.91|133.24|131.04|133.11|130.91|0
1633000270000|2021-09-30 11:11:10|133.04|130.84|133.04|130.84|133.04|130.84|133.04|130.84|0
1633000280000|2021-09-30 11:11:20|132.97|130.77|132.97|130.77|132.97|130.77|132.97|130.77|0
1633000290000|2021-09-30 11:11:30|132.9|130.7|132.83|130.63|132.9|130.7|132.83|130.63|0
1633000300000|2021-09-30 11:11:40|132.77|130.57|132.63|130.43|132.77|130.57|132.63|130.43|0
1633000310000|2021-09-30 11:11:50|132.7|130.5|132.77|130.57|132.77|130.57|132.7|130.5|0
1633000320000|2021-09-30 11:12:00|132.7|130.5|132.63|130.43|132.7|130.5|132.63|130.43|0
1633000330000|2021-09-30 11:12:10|132.7|130.5|132.63|130.43|132.7|130.5|132.63|130.43|0
1633000340000|2021-09-30 11:12:20|132.7|130.5|132.63|130.43|132.7|130.5|132.63|130.43|0
1633000350000|2021-09-30 11:12:30|132.7|130.5|132.7|130.5|132.7|130.5|132.7|130.5|0
1633000360000|2021-09-30 11:12:40|132.77|130.57|132.77|130.57|132.77|130.57|132.7|130.5|0
1633000370000|2021-09-30 11:12:50|132.83|130.63|132.9|130.7|132.9|130.7|132.83|130.63|0
1633000380000|2021-09-30 11:13:00|132.83|130.63|132.9|130.7|132.97|130.77|132.83|130.63|0
1633000390000|2021-09-30 11:13:10|132.94|130.74|132.97|130.77|132.97|130.77|132.9|130.7|0
1633000400000|2021-09-30 11:13:20|132.9|130.7|132.9|130.7|132.9|130.7|132.9|130.7|0
1633000410000|2021-09-30 11:13:30|132.77|130.57|132.77|130.57|132.77|130.57|132.77|130.57|0
1633000420000|2021-09-30 11:13:40|132.83|130.63|132.76|130.56|132.83|130.63|132.76|130.56|0
1633000430000|2021-09-30 11:13:50|132.7|130.5|132.63|130.43|132.7|130.5|132.63|130.43|0
1633000440000|2021-09-30 11:14:00|132.7|130.5|132.7|130.5|132.76|130.56|132.7|130.5|0
1633000450000|2021-09-30 11:14:10|132.76|130.56|132.76|130.56|132.76|130.56|132.76|130.56|0
1633000460000|2021-09-30 11:14:20|132.8|130.6|132.76|130.56|132.8|130.6|132.76|130.56|0
1633000470000|2021-09-30 11:14:30|132.83|130.63|132.7|130.5|132.83|130.63|132.7|130.5|0
1633000490000|2021-09-30 11:14:50|132.76|130.56|132.7|130.5|132.76|130.56|132.7|130.5|0
1633000500000|2021-09-30 11:15:00|132.63|130.43|132.63|130.43|132.63|130.43|132.63|130.43|0
1633000510000|2021-09-30 11:15:10|132.7|130.5|133.04|130.84|133.04|130.84|132.7|130.5|0
1633000520000|2021-09-30 11:15:20|132.97|130.77|133|130.8|133.04|130.84|132.97|130.77|0
1633000530000|2021-09-30 11:15:30|133.04|130.84|132.9|130.7|133.04|130.84|132.9|130.7|0
1633000540000|2021-09-30 11:15:40|132.76|130.56|132.83|130.63|132.83|130.63|132.76|130.56|0
1633000550000|2021-09-30 11:15:50|132.9|130.7|132.9|130.7|132.9|130.7|132.9|130.7|0
1633000560000|2021-09-30 11:16:00|132.83|130.63|132.83|130.63|132.83|130.63|132.76|130.56|0
1633000570000|2021-09-30 11:16:10|132.76|130.56|132.76|130.56|132.76|130.56|132.7|130.5|0
1633000580000|2021-09-30 11:16:20|132.7|130.5|132.76|130.56|132.76|130.56|132.7|130.5|0
1633000600000|2021-09-30 11:16:40|132.7|130.5|132.7|130.5|132.7|130.5|132.7|130.5|0
1633000610000|2021-09-30 11:16:50|132.83|130.63|132.97|130.77|132.97|130.77|132.83|130.63|0
1633000620000|2021-09-30 11:17:00|132.93|130.73|133.24|131.04|133.24|131.04|132.93|130.73|0
1633000630000|2021-09-30 11:17:10|133.31|131.11|133.24|131.04|133.31|131.11|133.24|131.04|0
1633000640000|2021-09-30 11:17:20|133.38|131.18|133.38|131.18|133.38|131.18|133.31|131.11|0
1633000650000|2021-09-30 11:17:30|133.31|131.11|133.31|131.11|133.31|131.11|133.31|131.11|0
1633000660000|2021-09-30 11:17:40|133.38|131.18|133.31|131.11|133.38|131.18|133.31|131.11|0
1633000670000|2021-09-30 11:17:50|133.24|131.04|133.24|131.04|133.24|131.04|133.24|131.04|0
1633000680000|2021-09-30 11:18:00|133.17|130.97|133.17|130.97|133.17|130.97|133.17|130.97|0
1633000690000|2021-09-30 11:18:10|133.1|130.9|133.1|130.9|133.1|130.9|133.1|130.9|0
1633000700000|2021-09-30 11:18:20|133.03|130.83|133.1|130.9|133.1|130.9|133.03|130.83|0
1633000710000|2021-09-30 11:18:30|133.03|130.83|133.03|130.83|133.03|130.83|133.03|130.83|0
1633000730000|2021-09-30 11:18:50|132.97|130.77|132.97|130.77|132.97|130.77|132.97|130.77|0
1633000740000|2021-09-30 11:19:00|132.9|130.7|132.9|130.7|132.9|130.7|132.83|130.63|0
1633000750000|2021-09-30 11:19:10|132.83|130.63|132.76|130.56|132.87|130.67|132.76|130.56|0
1633000760000|2021-09-30 11:19:20|132.69|130.49|132.63|130.43|132.69|130.49|132.63|130.43|0
1633000770000|2021-09-30 11:19:30|132.69|130.49|132.63|130.43|132.69|130.49|132.63|130.43|0
1633000780000|2021-09-30 11:19:40|132.56|130.36|132.49|130.29|132.56|130.36|132.49|130.29|0
1633000790000|2021-09-30 11:19:50|132.56|130.36|132.56|130.36|132.56|130.36|132.56|130.36|0
1633000800000|2021-09-30 11:20:00|132.63|130.43|132.63|130.43|132.63|130.43|132.63|130.43|0
1633000810000|2021-09-30 11:20:10|132.56|130.36|132.63|130.43|132.63|130.43|132.56|130.36|0
1633000820000|2021-09-30 11:20:20|132.69|130.49|132.69|130.49|132.69|130.49|132.69|130.49|0
1633000830000|2021-09-30 11:20:30|132.76|130.56|132.66|130.46|132.76|130.56|132.63|130.43|0
1633000840000|2021-09-30 11:20:40|132.76|130.56|132.76|130.56|132.76|130.56|132.76|130.56|0
1633000850000|2021-09-30 11:20:50|132.83|130.63|132.9|130.7|132.9|130.7|132.83|130.63|0
1633000860000|2021-09-30 11:21:00|132.83|130.63|132.97|130.77|132.97|130.77|132.83|130.63|0
1633000870000|2021-09-30 11:21:10|132.9|130.7|132.97|130.77|132.97|130.77|132.9|130.7|0
1633000880000|2021-09-30 11:21:20|132.9|130.7|132.83|130.63|132.9|130.7|132.83|130.63|0
1633000890000|2021-09-30 11:21:30|132.76|130.56|132.76|130.56|132.76|130.56|132.76|130.56|0
1633000900000|2021-09-30 11:21:40|132.73|130.53|132.76|130.56|132.76|130.56|132.73|130.53|0
1633000910000|2021-09-30 11:21:50|132.69|130.49|132.69|130.49|132.69|130.49|132.69|130.49|0
1633000920000|2021-09-30 11:22:00|132.76|130.56|132.76|130.56|132.83|130.63|132.76|130.56|0
1633000930000|2021-09-30 11:22:10|132.83|130.63|132.83|130.63|132.83|130.63|132.83|130.63|0
1633000940000|2021-09-30 11:22:20|132.76|130.56|132.76|130.56|132.76|130.56|132.76|130.56|0
1633000960000|2021-09-30 11:22:40|132.69|130.49|132.76|130.56|132.76|130.56|132.69|130.49|0
1633000970000|2021-09-30 11:22:50|132.8|130.6|132.8|130.6|132.8|130.6|132.8|130.6|0
1633000980000|2021-09-30 11:23:00|132.83|130.63|132.96|130.76|132.96|130.76|132.83|130.63|0
1633000990000|2021-09-30 11:23:10|132.9|130.7|132.96|130.76|132.96|130.76|132.9|130.7|0
1633001000000|2021-09-30 11:23:20|133.03|130.83|133.1|130.9|133.1|130.9|133.03|130.83|0
1633001010000|2021-09-30 11:23:30|133.03|130.83|132.96|130.76|133.03|130.83|132.96|130.76|0
1633001020000|2021-09-30 11:23:40|133.03|130.83|133.03|130.83|133.03|130.83|132.96|130.76|0
1633001030000|2021-09-30 11:23:50|132.96|130.76|133.03|130.83|133.03|130.83|132.96|130.76|0
1633001040000|2021-09-30 11:24:00|132.96|130.76|132.96|130.76|132.96|130.76|132.96|130.76|0
1633001050000|2021-09-30 11:24:10|132.9|130.7|132.9|130.7|132.9|130.7|132.9|130.7|0
1633001060000|2021-09-30 11:24:20|132.83|130.63|132.9|130.7|132.96|130.76|132.83|130.63|0
1633001070000|2021-09-30 11:24:30|132.96|130.76|132.96|130.76|132.96|130.76|132.96|130.76|0
1633001080000|2021-09-30 11:24:40|133.03|130.83|132.96|130.76|133.03|130.83|132.96|130.76|0
1633001100000|2021-09-30 11:25:00|132.83|130.63|132.9|130.7|132.9|130.7|132.83|130.63|0
1633001120000|2021-09-30 11:25:20|132.96|130.76|132.9|130.7|132.96|130.76|132.83|130.63|0
1633001130000|2021-09-30 11:25:30|132.96|130.76|133.03|130.83|133.03|130.83|132.96|130.76|0
1633001140000|2021-09-30 11:25:40|132.96|130.76|132.96|130.76|132.96|130.76|132.96|130.76|0
1633001150000|2021-09-30 11:25:50|133.03|130.83|133.03|130.83|133.03|130.83|133.03|130.83|0
1633001160000|2021-09-30 11:26:00|133.07|130.87|133.03|130.83|133.07|130.87|133.03|130.83|0
1633001170000|2021-09-30 11:26:10|132.96|130.76|133|130.8|133|130.8|132.96|130.76|0
1633001180000|2021-09-30 11:26:20|132.96|130.76|133.03|130.83|133.03|130.83|132.96|130.76|0
1633001190000|2021-09-30 11:26:30|133.1|130.9|132.96|130.76|133.1|130.9|132.96|130.76|0
1633001200000|2021-09-30 11:26:40|133.03|130.83|133.03|130.83|133.1|130.9|133.03|130.83|0
1633001210000|2021-09-30 11:26:50|133.07|130.87|133.03|130.83|133.1|130.9|133.03|130.83|0
1633001220000|2021-09-30 11:27:00|133.1|130.9|133.1|130.9|133.1|130.9|133.1|130.9|0
1633001230000|2021-09-30 11:27:10|133.03|130.83|133.03|130.83|133.03|130.83|133.03|130.83|0
1633001240000|2021-09-30 11:27:20|133.1|130.9|133.1|130.9|133.1|130.9|133.1|130.9|0
1633001260000|2021-09-30 11:27:40|133.17|130.97|133.17|130.97|133.17|130.97|133.17|130.97|0
1633001270000|2021-09-30 11:27:50|133.1|130.9|133.1|130.9|133.1|130.9|133.1|130.9|0
1633001280000|2021-09-30 11:28:00|133.17|130.97|133.1|130.9|133.17|130.97|133.1|130.9|0
1633001290000|2021-09-30 11:28:10|133.17|130.97|133.1|130.9|133.17|130.97|133.1|130.9|0
1633001320000|2021-09-30 11:28:40|133.17|130.97|133.23|131.03|133.23|131.03|133.17|130.97|0
1633001330000|2021-09-30 11:28:50|133.2|131|133.17|130.97|133.2|131|133.17|130.97|0
1633001340000|2021-09-30 11:29:00|133.23|131.03|133.3|131.1|133.3|131.1|133.23|131.03|0
1633001350000|2021-09-30 11:29:10|133.23|131.03|133.3|131.1|133.3|131.1|133.23|131.03|0
1633001360000|2021-09-30 11:29:20|133.23|131.03|133.3|131.1|133.3|131.1|133.23|131.03|0
1633001370000|2021-09-30 11:29:30|133.27|131.07|133.27|131.07|133.27|131.07|133.27|131.07|0
1633001380000|2021-09-30 11:29:40|133.23|131.03|133.3|131.1|133.3|131.1|133.23|131.03|0
1633001400000|2021-09-30 11:30:00|133.23|131.03|133.44|131.24|133.44|131.24|133.23|131.03|0
1633001410000|2021-09-30 11:30:10|133.3|131.1|133.23|131.03|133.3|131.1|133.23|131.03|0
1633001420000|2021-09-30 11:30:20|133.27|131.07|133.23|131.03|133.27|131.07|133.23|131.03|0
1633001430000|2021-09-30 11:30:30|133.3|131.1|133.34|131.14|133.37|131.17|133.3|131.1|0
1633001440000|2021-09-30 11:30:40|133.37|131.17|133.37|131.17|133.37|131.17|133.37|131.17|0
1633001450000|2021-09-30 11:30:50|133.3|131.1|133.23|131.03|133.37|131.17|133.23|131.03|0
1633001460000|2021-09-30 11:31:00|133.17|130.97|133.3|131.1|133.3|131.1|133.17|130.97|0
1633001470000|2021-09-30 11:31:10|133.37|131.17|133.37|131.17|133.37|131.17|133.37|131.17|0
1633001480000|2021-09-30 11:31:20|133.34|131.14|133.3|131.1|133.34|131.14|133.3|131.1|0
1633001490000|2021-09-30 11:31:30|133.37|131.17|133.37|131.17|133.37|131.17|133.37|131.17|0
1633001520000|2021-09-30 11:32:00|133.64|131.44|133.64|131.44|133.64|131.44|133.57|131.37|0
1633001530000|2021-09-30 11:32:10|133.71|131.51|133.64|131.44|133.71|131.51|133.64|131.44|0
1633001540000|2021-09-30 11:32:20|133.71|131.51|133.71|131.51|133.71|131.51|133.71|131.51|0
1633001550000|2021-09-30 11:32:30|133.64|131.44|133.68|131.48|133.68|131.48|133.64|131.44|0
1633001560000|2021-09-30 11:32:40|133.64|131.44|133.64|131.44|133.64|131.44|133.64|131.44|0
1633001570000|2021-09-30 11:32:50|133.57|131.37|133.57|131.37|133.64|131.44|133.57|131.37|0
1633001580000|2021-09-30 11:33:00|133.64|131.44|133.57|131.37|133.64|131.44|133.57|131.37|0
1633001590000|2021-09-30 11:33:10|133.47|131.27|133.44|131.24|133.47|131.27|133.44|131.24|0
1633001600000|2021-09-30 11:33:20|133.37|131.17|133.51|131.31|133.51|131.31|133.37|131.17|0
1633001610000|2021-09-30 11:33:30|133.47|131.27|133.51|131.31|133.51|131.31|133.47|131.27|0
1633001620000|2021-09-30 11:33:40|133.54|131.34|133.71|131.51|133.71|131.51|133.54|131.34|0
1633001630000|2021-09-30 11:33:50|133.57|131.37|133.57|131.37|133.64|131.44|133.57|131.37|0
1633001660000|2021-09-30 11:34:20|133.5|131.3|133.5|131.3|133.5|131.3|133.5|131.3|0
1633001670000|2021-09-30 11:34:30|133.54|131.34|133.5|131.3|133.54|131.34|133.5|131.3|0
1633001680000|2021-09-30 11:34:40|133.44|131.24|133.44|131.24|133.44|131.24|133.44|131.24|0
1633001700000|2021-09-30 11:35:00|133.5|131.3|133.44|131.24|133.5|131.3|133.44|131.24|0
1633001710000|2021-09-30 11:35:10|133.5|131.3|133.5|131.3|133.57|131.37|133.5|131.3|0
1633001720000|2021-09-30 11:35:20|133.44|131.24|133.44|131.24|133.44|131.24|133.44|131.24|0
1633001730000|2021-09-30 11:35:30|133.37|131.17|133.3|131.1|133.37|131.17|133.3|131.1|0
1633001740000|2021-09-30 11:35:40|133.23|131.03|133.23|131.03|133.23|131.03|133.23|131.03|0
1633001750000|2021-09-30 11:35:50|133.16|130.96|133.16|130.96|133.2|131|133.16|130.96|0
1633001760000|2021-09-30 11:36:00|133.3|131.1|133.3|131.1|133.3|131.1|133.3|131.1|0
1633001770000|2021-09-30 11:36:10|133.37|131.17|133.37|131.17|133.37|131.17|133.33|131.13|0
1633001780000|2021-09-30 11:36:20|133.44|131.24|133.44|131.24|133.44|131.24|133.44|131.24|0
1633001790000|2021-09-30 11:36:30|133.5|131.3|133.5|131.3|133.5|131.3|133.5|131.3|0
1633001800000|2021-09-30 11:36:40|133.57|131.37|133.5|131.3|133.57|131.37|133.5|131.3|0
1633001810000|2021-09-30 11:36:50|133.54|131.34|133.44|131.24|133.54|131.34|133.44|131.24|0
1633001820000|2021-09-30 11:37:00|133.5|131.3|133.57|131.37|133.57|131.37|133.5|131.3|0
1633001830000|2021-09-30 11:37:10|133.5|131.3|133.54|131.34|133.54|131.34|133.5|131.3|0
1633001840000|2021-09-30 11:37:20|133.5|131.3|133.57|131.37|133.57|131.37|133.5|131.3|0
1633001850000|2021-09-30 11:37:30|133.54|131.34|133.64|131.44|133.64|131.44|133.54|131.34|0
1633001860000|2021-09-30 11:37:40|133.57|131.37|133.57|131.37|133.57|131.37|133.5|131.3|0
1633001870000|2021-09-30 11:37:50|133.43|131.23|133.57|131.37|133.57|131.37|133.43|131.23|0
1633001890000|2021-09-30 11:38:10|133.64|131.44|133.64|131.44|133.64|131.44|133.64|131.44|0
1633001910000|2021-09-30 11:38:30|133.78|131.58|133.78|131.58|133.78|131.58|133.78|131.58|0
1633001920000|2021-09-30 11:38:40|133.84|131.64|133.84|131.64|133.84|131.64|133.81|131.61|0
1633001930000|2021-09-30 11:38:50|133.91|131.71|133.84|131.64|133.91|131.71|133.84|131.64|0
1633001940000|2021-09-30 11:39:00|133.91|131.71|133.84|131.64|133.91|131.71|133.81|131.61|0
1633001950000|2021-09-30 11:39:10|133.91|131.71|133.91|131.71|133.91|131.71|133.91|131.71|0
1633001960000|2021-09-30 11:39:20|133.98|131.78|133.98|131.78|133.98|131.78|133.98|131.78|0
1633001970000|2021-09-30 11:39:30|134.05|131.85|134.05|131.85|134.05|131.85|134.05|131.85|0
1633001980000|2021-09-30 11:39:40|133.98|131.78|133.98|131.78|133.98|131.78|133.98|131.78|0
1633001990000|2021-09-30 11:39:50|134.12|131.92|134.05|131.85|134.12|131.92|134.05|131.85|0
1633002000000|2021-09-30 11:40:00|134.15|131.95|134.19|131.99|134.19|131.99|134.15|131.95|0
1633002010000|2021-09-30 11:40:10|134.12|131.92|134.05|131.85|134.12|131.92|134.05|131.85|0
1633002020000|2021-09-30 11:40:20|133.98|131.78|134.05|131.85|134.05|131.85|133.98|131.78|0
1633002030000|2021-09-30 11:40:30|134.02|131.82|133.98|131.78|134.02|131.82|133.98|131.78|0
1633002040000|2021-09-30 11:40:40|134.05|131.85|134.05|131.85|134.05|131.85|134.05|131.85|0
1633002050000|2021-09-30 11:40:50|133.98|131.78|133.98|131.78|133.98|131.78|133.98|131.78|0
1633002060000|2021-09-30 11:41:00|134.12|131.92|134.12|131.92|134.12|131.92|134.05|131.85|0
1633002070000|2021-09-30 11:41:10|134.05|131.85|133.98|131.78|134.05|131.85|133.91|131.71|0
1633002080000|2021-09-30 11:41:20|134.05|131.85|133.98|131.78|134.05|131.85|133.98|131.78|0
1633002090000|2021-09-30 11:41:30|133.91|131.71|133.91|131.71|133.91|131.71|133.91|131.71|0
1633002110000|2021-09-30 11:41:50|133.98|131.78|134.05|131.85|134.05|131.85|133.98|131.78|0
1633002120000|2021-09-30 11:42:00|134.12|131.92|134.12|131.92|134.12|131.92|134.12|131.92|0
1633002130000|2021-09-30 11:42:10|134.19|131.99|134.12|131.92|134.19|131.99|134.12|131.92|0
1633002150000|2021-09-30 11:42:30|134.19|131.99|134.19|131.99|134.19|131.99|134.19|131.99|0
1633002160000|2021-09-30 11:42:40|134.15|131.95|134.19|131.99|134.19|131.99|134.15|131.95|0
1633002170000|2021-09-30 11:42:50|134.25|132.05|134.25|132.05|134.25|132.05|134.25|132.05|0
1633002180000|2021-09-30 11:43:00|134.32|132.12|134.39|132.19|134.39|132.19|134.32|132.12|0
1633002190000|2021-09-30 11:43:10|134.46|132.26|134.46|132.26|134.46|132.26|134.46|132.26|0
1633002200000|2021-09-30 11:43:20|134.39|132.19|134.39|132.19|134.39|132.19|134.39|132.19|0
1633002210000|2021-09-30 11:43:30|134.46|132.26|134.39|132.19|134.46|132.26|134.39|132.19|0
1633002220000|2021-09-30 11:43:40|134.6|132.4|135.01|132.81|135.01|132.81|134.6|132.4|0
1633002230000|2021-09-30 11:43:50|134.87|132.67|134.87|132.67|134.94|132.74|134.87|132.67|0
1633002240000|2021-09-30 11:44:00|134.8|132.6|134.98|132.78|134.98|132.78|134.8|132.6|0
1633002250000|2021-09-30 11:44:10|135.01|132.81|135.01|132.81|135.01|132.81|135.01|132.81|0
1633002260000|2021-09-30 11:44:20|134.87|132.67|134.87|132.67|134.87|132.67|134.87|132.67|0
1633002270000|2021-09-30 11:44:30|134.94|132.74|134.87|132.67|134.94|132.74|134.87|132.67|0
1633002280000|2021-09-30 11:44:40|134.91|132.71|134.94|132.74|134.94|132.74|134.87|132.67|0
1633002300000|2021-09-30 11:45:00|134.87|132.67|134.87|132.67|134.87|132.67|134.87|132.67|0
1633002330000|2021-09-30 11:45:30|134.94|132.74|134.94|132.74|134.94|132.74|134.94|132.74|0
1633002340000|2021-09-30 11:45:40|135.01|132.81|134.94|132.74|135.01|132.81|134.94|132.74|0
1633002350000|2021-09-30 11:45:50|134.87|132.67|134.87|132.67|134.87|132.67|134.87|132.67|0
1633002360000|2021-09-30 11:46:00|134.94|132.74|134.94|132.74|134.94|132.74|134.94|132.74|0
1633002370000|2021-09-30 11:46:10|134.91|132.71|134.87|132.67|134.94|132.74|134.87|132.67|0
1633002380000|2021-09-30 11:46:20|134.94|132.74|134.87|132.67|134.94|132.74|134.87|132.67|0
1633002400000|2021-09-30 11:46:40|134.94|132.74|134.87|132.67|134.94|132.74|134.87|132.67|0
1633002410000|2021-09-30 11:46:50|134.84|132.64|134.87|132.67|134.87|132.67|134.8|132.6|0
1633002430000|2021-09-30 11:47:10|134.8|132.6|134.87|132.67|134.87|132.67|134.8|132.6|0
1633002440000|2021-09-30 11:47:20|134.8|132.6|134.94|132.74|134.94|132.74|134.8|132.6|0
1633002450000|2021-09-30 11:47:30|134.87|132.67|134.87|132.67|134.87|132.67|134.87|132.67|0
1633002460000|2021-09-30 11:47:40|134.94|132.74|134.94|132.74|134.94|132.74|134.94|132.74|0
1633002470000|2021-09-30 11:47:50|134.87|132.67|134.87|132.67|134.87|132.67|134.87|132.67|0
1633002510000|2021-09-30 11:48:30|134.94|132.74|135.01|132.81|135.01|132.81|134.94|132.74|0
1633002520000|2021-09-30 11:48:40|134.97|132.77|134.94|132.74|134.97|132.77|134.94|132.74|0
1633002530000|2021-09-30 11:48:50|135.01|132.81|135.01|132.81|135.01|132.81|135.01|132.81|0
1633002540000|2021-09-30 11:49:00|134.94|132.74|134.94|132.74|134.94|132.74|134.87|132.67|0
1633002550000|2021-09-30 11:49:10|135.01|132.81|135.01|132.81|135.01|132.81|135.01|132.81|0
1633002560000|2021-09-30 11:49:20|135.08|132.88|135.01|132.81|135.08|132.88|135.01|132.81|0
1633002570000|2021-09-30 11:49:30|134.94|132.74|134.94|132.74|134.94|132.74|134.94|132.74|0
1633002580000|2021-09-30 11:49:40|134.87|132.67|134.94|132.74|134.94|132.74|134.87|132.67|0
1633002590000|2021-09-30 11:49:50|134.87|132.67|134.87|132.67|134.87|132.67|134.87|132.67|0
1633002600000|2021-09-30 11:50:00|134.84|132.64|134.94|132.74|134.94|132.74|134.84|132.64|0
1633002610000|2021-09-30 11:50:10|134.87|132.67|135.01|132.81|135.01|132.81|134.87|132.67|0
1633002620000|2021-09-30 11:50:20|134.94|132.74|134.87|132.67|134.94|132.74|134.87|132.67|0
1633002650000|2021-09-30 11:50:50|134.8|132.6|134.8|132.6|134.8|132.6|134.8|132.6|0
1633002660000|2021-09-30 11:51:00|134.87|132.67|134.8|132.6|134.87|132.67|134.8|132.6|0
1633002680000|2021-09-30 11:51:20|134.87|132.67|134.87|132.67|134.87|132.67|134.87|132.67|0
1633002690000|2021-09-30 11:51:30|134.8|132.6|134.8|132.6|134.8|132.6|134.8|132.6|0
1633002730000|2021-09-30 11:52:10|134.39|132.19|134.52|132.32|134.52|132.32|134.39|132.19|0
1633002740000|2021-09-30 11:52:20|134.46|132.26|134.18|131.98|134.46|132.26|134.18|131.98|0
1633002750000|2021-09-30 11:52:30|134.25|132.05|134.25|132.05|134.25|132.05|134.25|132.05|0
1633002760000|2021-09-30 11:52:40|134.11|131.91|134.32|132.12|134.32|132.12|134.11|131.91|0
1633002770000|2021-09-30 11:52:50|134.25|132.05|134.32|132.12|134.32|132.12|134.25|132.05|0
1633002780000|2021-09-30 11:53:00|134.39|132.19|134.11|131.91|134.39|132.19|134.11|131.91|0
1633002800000|2021-09-30 11:53:20|134.18|131.98|134.11|131.91|134.18|131.98|134.11|131.91|0
1633002810000|2021-09-30 11:53:30|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1633002820000|2021-09-30 11:53:40|133.97|131.77|134.04|131.84|134.04|131.84|133.97|131.77|0
1633002840000|2021-09-30 11:54:00|134.11|131.91|134.11|131.91|134.11|131.91|134.11|131.91|0
1633002850000|2021-09-30 11:54:10|133.97|131.77|133.91|131.71|133.97|131.77|133.91|131.71|0
1633002860000|2021-09-30 11:54:20|133.94|131.74|133.91|131.71|133.94|131.74|133.91|131.71|0
1633002870000|2021-09-30 11:54:30|133.7|131.5|133.7|131.5|133.7|131.5|133.7|131.5|0
1633002880000|2021-09-30 11:54:40|133.56|131.36|133.63|131.43|133.63|131.43|133.56|131.36|0
1633002890000|2021-09-30 11:54:50|133.7|131.5|133.77|131.57|133.77|131.57|133.7|131.5|0
1633002900000|2021-09-30 11:55:00|133.7|131.5|133.63|131.43|133.7|131.5|133.63|131.43|0
1633002910000|2021-09-30 11:55:10|133.84|131.64|133.97|131.77|133.97|131.77|133.84|131.64|0
1633002920000|2021-09-30 11:55:20|134.04|131.84|134.04|131.84|134.11|131.91|134.04|131.84|0
1633002930000|2021-09-30 11:55:30|134.11|131.91|134.18|131.98|134.18|131.98|134.11|131.91|0
1633002940000|2021-09-30 11:55:40|134.25|132.05|134.32|132.12|134.32|132.12|134.25|132.05|0
1633002950000|2021-09-30 11:55:50|134.25|132.05|134.18|131.98|134.25|132.05|134.11|131.91|0
1633002960000|2021-09-30 11:56:00|134.21|132.01|134.11|131.91|134.21|132.01|134.11|131.91|0
1633002970000|2021-09-30 11:56:10|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1633002980000|2021-09-30 11:56:20|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1633002990000|2021-09-30 11:56:30|133.9|131.7|133.77|131.57|133.9|131.7|133.7|131.5|0
1633003000000|2021-09-30 11:56:40|133.73|131.53|133.84|131.64|133.84|131.64|133.7|131.5|0
1633003010000|2021-09-30 11:56:50|133.77|131.57|133.77|131.57|133.77|131.57|133.7|131.5|0
1633003020000|2021-09-30 11:57:00|133.84|131.64|133.9|131.7|133.9|131.7|133.84|131.64|0
1633003030000|2021-09-30 11:57:10|133.84|131.64|133.84|131.64|133.84|131.64|133.84|131.64|0
1633003040000|2021-09-30 11:57:20|133.77|131.57|133.77|131.57|133.84|131.64|133.77|131.57|0
1633003060000|2021-09-30 11:57:40|133.84|131.64|133.84|131.64|133.84|131.64|133.77|131.57|0
1633003070000|2021-09-30 11:57:50|133.9|131.7|133.84|131.64|133.9|131.7|133.84|131.64|0
1633003080000|2021-09-30 11:58:00|133.9|131.7|133.83|131.63|133.9|131.7|133.77|131.57|0
1633003090000|2021-09-30 11:58:10|133.9|131.7|133.97|131.77|133.97|131.77|133.9|131.7|0
1633003100000|2021-09-30 11:58:20|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1633003110000|2021-09-30 11:58:30|134.18|131.98|134.11|131.91|134.18|131.98|134.11|131.91|0
1633003120000|2021-09-30 11:58:40|134.18|131.98|134.21|132.01|134.21|132.01|134.18|131.98|0
1633003130000|2021-09-30 11:58:50|134.18|131.98|134.18|131.98|134.25|132.05|134.18|131.98|0
1633003140000|2021-09-30 11:59:00|134.11|131.91|134.04|131.84|134.11|131.91|134.04|131.84|0
1633003170000|2021-09-30 11:59:30|134.11|131.91|134.18|131.98|134.18|131.98|134.11|131.91|0
1633003180000|2021-09-30 11:59:40|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1633003190000|2021-09-30 11:59:50|133.97|131.77|134.04|131.84|134.04|131.84|133.97|131.77|0
1633003200000|2021-09-30 12:00:00|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1633003210000|2021-09-30 12:00:10|134.04|131.84|133.9|131.7|134.04|131.84|133.9|131.7|0
1633003220000|2021-09-30 12:00:20|133.97|131.77|134.04|131.84|134.04|131.84|133.97|131.77|0
1633003230000|2021-09-30 12:00:30|133.9|131.7|133.9|131.7|133.9|131.7|133.9|131.7|0
1633003240000|2021-09-30 12:00:40|133.83|131.63|133.77|131.57|133.83|131.63|133.77|131.57|0
1633003250000|2021-09-30 12:00:50|133.83|131.63|133.97|131.77|133.97|131.77|133.83|131.63|0
1633003260000|2021-09-30 12:01:00|134.04|131.84|133.97|131.77|134.04|131.84|133.97|131.77|0
1633003270000|2021-09-30 12:01:10|133.9|131.7|133.83|131.63|133.9|131.7|133.83|131.63|0
1633003280000|2021-09-30 12:01:20|133.9|131.7|133.83|131.63|133.9|131.7|133.83|131.63|0
1633003290000|2021-09-30 12:01:30|133.9|131.7|133.97|131.77|133.97|131.77|133.9|131.7|0
1633003300000|2021-09-30 12:01:40|133.9|131.7|133.97|131.77|133.97|131.77|133.9|131.7|0
1633003310000|2021-09-30 12:01:50|133.9|131.7|133.76|131.56|133.9|131.7|133.7|131.5|0
1633003320000|2021-09-30 12:02:00|133.83|131.63|133.97|131.77|133.97|131.77|133.83|131.63|0
1633003330000|2021-09-30 12:02:10|133.9|131.7|133.97|131.77|133.97|131.77|133.9|131.7|0
1633003340000|2021-09-30 12:02:20|134.04|131.84|133.97|131.77|134.04|131.84|133.97|131.77|0
1633003350000|2021-09-30 12:02:30|134.01|131.81|133.83|131.63|134.01|131.81|133.83|131.63|0
1633003360000|2021-09-30 12:02:40|133.63|131.43|133.63|131.43|133.7|131.5|133.63|131.43|0
1633003380000|2021-09-30 12:03:00|133.56|131.36|133.63|131.43|133.63|131.43|133.56|131.36|0
1633003390000|2021-09-30 12:03:10|133.7|131.5|133.63|131.43|133.7|131.5|133.63|131.43|0
1633003400000|2021-09-30 12:03:20|133.7|131.5|133.76|131.56|133.76|131.56|133.7|131.5|0
1633003410000|2021-09-30 12:03:30|133.73|131.53|133.83|131.63|133.83|131.63|133.73|131.53|0
1633003420000|2021-09-30 12:03:40|133.8|131.6|133.83|131.63|133.83|131.63|133.76|131.56|0
1633003430000|2021-09-30 12:03:50|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1633003440000|2021-09-30 12:04:00|134.04|131.84|134.17|131.97|134.17|131.97|134.04|131.84|0
1633003450000|2021-09-30 12:04:10|133.97|131.77|134.04|131.84|134.11|131.91|133.97|131.77|0
1633003460000|2021-09-30 12:04:20|134|131.8|133.9|131.7|134|131.8|133.9|131.7|0
1633003470000|2021-09-30 12:04:30|133.97|131.77|134.04|131.84|134.04|131.84|133.97|131.77|0
1633003480000|2021-09-30 12:04:40|133.97|131.77|134.04|131.84|134.04|131.84|133.97|131.77|0
1633003490000|2021-09-30 12:04:50|134.11|131.91|134.04|131.84|134.11|131.91|134.04|131.84|0
1633003500000|2021-09-30 12:05:00|134.11|131.91|134.17|131.97|134.17|131.97|134.11|131.91|0
1633003510000|2021-09-30 12:05:10|134.11|131.91|134.04|131.84|134.11|131.91|134.04|131.84|0
1633003520000|2021-09-30 12:05:20|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1633003530000|2021-09-30 12:05:30|134.04|131.84|133.97|131.77|134.04|131.84|133.9|131.7|0
1633003540000|2021-09-30 12:05:40|133.9|131.7|133.83|131.63|133.9|131.7|133.83|131.63|0
1633003550000|2021-09-30 12:05:50|133.97|131.77|133.9|131.7|133.97|131.77|133.9|131.7|0
1633003560000|2021-09-30 12:06:00|133.83|131.63|133.83|131.63|133.9|131.7|133.83|131.63|0
1633003570000|2021-09-30 12:06:10|133.9|131.7|133.76|131.56|133.9|131.7|133.76|131.56|0
1633003580000|2021-09-30 12:06:20|133.83|131.63|133.83|131.63|133.83|131.63|133.83|131.63|0
1633003590000|2021-09-30 12:06:30|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1633003600000|2021-09-30 12:06:40|134.04|131.84|134.04|131.84|134.1|131.9|134.04|131.84|0
1633003610000|2021-09-30 12:06:50|134.1|131.9|134.17|131.97|134.17|131.97|134.1|131.9|0
1633003620000|2021-09-30 12:07:00|134.31|132.11|134.1|131.9|134.31|132.11|134.1|131.9|0
1633003630000|2021-09-30 12:07:10|134.04|131.84|133.9|131.7|134.04|131.84|133.9|131.7|0
1633003640000|2021-09-30 12:07:20|133.83|131.63|133.9|131.7|133.9|131.7|133.83|131.63|0
1633003650000|2021-09-30 12:07:30|133.97|131.77|133.9|131.7|133.97|131.77|133.9|131.7|0
1633003660000|2021-09-30 12:07:40|133.83|131.63|133.9|131.7|133.97|131.77|133.83|131.63|0
1633003670000|2021-09-30 12:07:50|133.97|131.77|134.04|131.84|134.04|131.84|133.97|131.77|0
1633003680000|2021-09-30 12:08:00|133.97|131.77|133.83|131.63|133.97|131.77|133.83|131.63|0
1633003690000|2021-09-30 12:08:10|133.97|131.77|134.04|131.84|134.04|131.84|133.97|131.77|0
1633003700000|2021-09-30 12:08:20|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1633003710000|2021-09-30 12:08:30|134.04|131.84|134.1|131.9|134.1|131.9|134.04|131.84|0
1633003720000|2021-09-30 12:08:40|134.04|131.84|134.04|131.84|134.04|131.84|133.97|131.77|0
1633003730000|2021-09-30 12:08:50|134.1|131.9|134.1|131.9|134.1|131.9|134.1|131.9|0
1633003740000|2021-09-30 12:09:00|134.04|131.84|134.1|131.9|134.1|131.9|134.04|131.84|0
1633003750000|2021-09-30 12:09:10|134.04|131.84|134.1|131.9|134.1|131.9|134.04|131.84|0
1633003760000|2021-09-30 12:09:20|134.17|131.97|134.17|131.97|134.17|131.97|134.17|131.97|0
1633003770000|2021-09-30 12:09:30|134.1|131.9|134.1|131.9|134.1|131.9|134.1|131.9|0
1633003780000|2021-09-30 12:09:40|134.17|131.97|134.17|131.97|134.17|131.97|134.1|131.9|0
1633003790000|2021-09-30 12:09:50|134.1|131.9|134.14|131.94|134.14|131.94|134.1|131.9|0
1633003800000|2021-09-30 12:10:00|134.17|131.97|134.31|132.11|134.31|132.11|134.17|131.97|0
1633003810000|2021-09-30 12:10:10|134.24|132.04|134.1|131.9|134.38|132.18|134.1|131.9|0
1633003820000|2021-09-30 12:10:20|134.17|131.97|134.1|131.9|134.17|131.97|134.1|131.9|0
1633003830000|2021-09-30 12:10:30|134.03|131.83|134.1|131.9|134.1|131.9|134.03|131.83|0
1633003840000|2021-09-30 12:10:40|134.03|131.83|134.03|131.83|134.03|131.83|134.03|131.83|0
1633003850000|2021-09-30 12:10:50|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1633003860000|2021-09-30 12:11:00|134.03|131.83|134.03|131.83|134.03|131.83|133.97|131.77|0
1633003890000|2021-09-30 12:11:30|134.1|131.9|134.1|131.9|134.1|131.9|134.1|131.9|0
1633003900000|2021-09-30 12:11:40|134.03|131.83|132.68|130.48|134.03|131.83|132.61|130.41|0
1633003910000|2021-09-30 12:11:50|132.65|130.45|132.61|130.41|132.68|130.48|132.61|130.41|0
1633003920000|2021-09-30 12:12:00|132.68|130.48|132.75|130.55|132.75|130.55|132.68|130.48|0
1633003930000|2021-09-30 12:12:10|132.82|130.62|132.95|130.75|132.95|130.75|132.82|130.62|0
1633003940000|2021-09-30 12:12:20|132.82|130.62|132.75|130.55|132.82|130.62|132.68|130.48|0
1633003950000|2021-09-30 12:12:30|132.68|130.48|132.75|130.55|132.75|130.55|132.68|130.48|0
1633003960000|2021-09-30 12:12:40|132.82|130.62|132.75|130.55|132.82|130.62|132.75|130.55|0
1633003970000|2021-09-30 12:12:50|132.82|130.62|132.82|130.62|132.82|130.62|132.82|130.62|0
1633003980000|2021-09-30 12:13:00|132.88|130.68|132.95|130.75|133.02|130.82|132.88|130.68|0
1633003990000|2021-09-30 12:13:10|133.02|130.82|133.09|130.89|133.16|130.96|133.02|130.82|0
1633004000000|2021-09-30 12:13:20|133.16|130.96|133.16|130.96|133.16|130.96|133.16|130.96|0
1633004010000|2021-09-30 12:13:30|133.09|130.89|133.09|130.89|133.09|130.89|133.09|130.89|0
1633004030000|2021-09-30 12:13:50|133.02|130.82|133.02|130.82|133.02|130.82|133.02|130.82|0
1633004040000|2021-09-30 12:14:00|133.09|130.89|133.09|130.89|133.09|130.89|133.09|130.89|0
1633004050000|2021-09-30 12:14:10|133.23|131.03|133.16|130.96|133.23|131.03|133.16|130.96|0
1633004060000|2021-09-30 12:14:20|133.23|131.03|133.23|131.03|133.23|131.03|133.23|131.03|0
1633004080000|2021-09-30 12:14:40|133.16|130.96|133.16|130.96|133.16|130.96|133.16|130.96|0
1633004090000|2021-09-30 12:14:50|133.23|131.03|133.16|130.96|133.23|131.03|133.16|130.96|0
1633004100000|2021-09-30 12:15:00|133.23|131.03|133.09|130.89|133.23|131.03|133.09|130.89|0
1633004110000|2021-09-30 12:15:10|133.02|130.82|132.95|130.75|133.02|130.82|132.95|130.75|0
1633004120000|2021-09-30 12:15:20|132.82|130.62|132.88|130.68|132.88|130.68|132.81|130.61|0
1633004130000|2021-09-30 12:15:30|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1633004140000|2021-09-30 12:15:40|132.75|130.55|132.95|130.75|132.95|130.75|132.75|130.55|0
1633004150000|2021-09-30 12:15:50|132.81|130.61|132.88|130.68|132.95|130.75|132.81|130.61|0
1633004160000|2021-09-30 12:16:00|133.02|130.82|133.02|130.82|133.02|130.82|132.95|130.75|0
1633004170000|2021-09-30 12:16:10|132.95|130.75|132.81|130.61|132.95|130.75|132.75|130.55|0
1633004180000|2021-09-30 12:16:20|132.75|130.55|132.68|130.48|132.75|130.55|132.68|130.48|0
1633004190000|2021-09-30 12:16:30|132.61|130.41|132.61|130.41|132.61|130.41|132.61|130.41|0
1633004210000|2021-09-30 12:16:50|132.68|130.48|132.68|130.48|132.68|130.48|132.68|130.48|0
1633004220000|2021-09-30 12:17:00|132.61|130.41|132.61|130.41|132.61|130.41|132.61|130.41|0
1633004230000|2021-09-30 12:17:10|132.68|130.48|132.61|130.41|132.68|130.48|132.61|130.41|0
1633004240000|2021-09-30 12:17:20|132.64|130.44|132.75|130.55|132.75|130.55|132.64|130.44|0
1633004250000|2021-09-30 12:17:30|132.81|130.61|132.88|130.68|132.88|130.68|132.81|130.61|0
1633004260000|2021-09-30 12:17:40|132.95|130.75|132.95|130.75|132.95|130.75|132.88|130.68|0
1633004270000|2021-09-30 12:17:50|132.88|130.68|132.88|130.68|132.88|130.68|132.81|130.61|0
1633004280000|2021-09-30 12:18:00|132.95|130.75|132.95|130.75|132.95|130.75|132.95|130.75|0
1633004290000|2021-09-30 12:18:10|133.02|130.82|132.95|130.75|133.02|130.82|132.95|130.75|0
1633004310000|2021-09-30 12:18:30|133.02|130.82|132.95|130.75|133.02|130.82|132.95|130.75|0
1633004320000|2021-09-30 12:18:40|132.88|130.68|132.95|130.75|132.95|130.75|132.88|130.68|0
1633004330000|2021-09-30 12:18:50|132.92|130.72|132.95|130.75|132.95|130.75|132.92|130.72|0
1633004340000|2021-09-30 12:19:00|132.88|130.68|133.02|130.82|133.02|130.82|132.88|130.68|0
1633004350000|2021-09-30 12:19:10|133.09|130.89|133.02|130.82|133.09|130.89|133.02|130.82|0
1633004360000|2021-09-30 12:19:20|133.09|130.89|133.09|130.89|133.09|130.89|133.09|130.89|0
1633004370000|2021-09-30 12:19:30|133.02|130.82|133.02|130.82|133.02|130.82|133.02|130.82|0
1633004380000|2021-09-30 12:19:40|133.09|130.89|133.02|130.82|133.09|130.89|133.02|130.82|0
1633004390000|2021-09-30 12:19:50|132.95|130.75|132.95|130.75|132.95|130.75|132.95|130.75|0
1633004400000|2021-09-30 12:20:00|133.02|130.82|132.81|130.61|133.02|130.82|132.81|130.61|0
1633004410000|2021-09-30 12:20:10|132.88|130.68|132.81|130.61|132.88|130.68|132.81|130.61|0
1633004420000|2021-09-30 12:20:20|132.88|130.68|132.81|130.61|132.88|130.68|132.81|130.61|0
1633004430000|2021-09-30 12:20:30|132.88|130.68|132.88|130.68|132.95|130.75|132.88|130.68|0
1633004440000|2021-09-30 12:20:40|132.74|130.54|132.81|130.61|132.81|130.61|132.74|130.54|0
1633004450000|2021-09-30 12:20:50|132.74|130.54|132.74|130.54|132.78|130.58|132.74|130.54|0
1633004460000|2021-09-30 12:21:00|132.81|130.61|132.81|130.61|132.81|130.61|132.78|130.58|0
1633004470000|2021-09-30 12:21:10|132.74|130.54|132.74|130.54|132.74|130.54|132.74|130.54|0
1633004480000|2021-09-30 12:21:20|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1633004490000|2021-09-30 12:21:30|132.74|130.54|132.74|130.54|132.74|130.54|132.74|130.54|0
1633004500000|2021-09-30 12:21:40|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1633004510000|2021-09-30 12:21:50|132.74|130.54|132.74|130.54|132.74|130.54|132.74|130.54|0
1633004520000|2021-09-30 12:22:00|132.81|130.61|132.95|130.75|132.95|130.75|132.81|130.61|0
1633004530000|2021-09-30 12:22:10|133.02|130.82|132.95|130.75|133.02|130.82|132.95|130.75|0
1633004540000|2021-09-30 12:22:20|132.88|130.68|132.88|130.68|132.88|130.68|132.88|130.68|0
1633004550000|2021-09-30 12:22:30|132.81|130.61|132.67|130.47|132.81|130.61|132.67|130.47|0
1633004560000|2021-09-30 12:22:40|132.61|130.41|132.54|130.34|132.61|130.41|132.54|130.34|0
1633004570000|2021-09-30 12:22:50|132.61|130.41|132.54|130.34|132.61|130.41|132.54|130.34|0
1633004580000|2021-09-30 12:23:00|132.47|130.27|132.4|130.2|132.5|130.3|132.4|130.2|0
1633004590000|2021-09-30 12:23:10|132.33|130.13|132.33|130.13|132.33|130.13|132.33|130.13|0
1633004600000|2021-09-30 12:23:20|132.37|130.17|132.33|130.13|132.37|130.17|132.33|130.13|0
1633004610000|2021-09-30 12:23:30|132.4|130.2|132.33|130.13|132.4|130.2|132.33|130.13|0
1633004620000|2021-09-30 12:23:40|132.26|130.06|132.33|130.13|132.33|130.13|132.26|130.06|0
1633004630000|2021-09-30 12:23:50|132.4|130.2|132.54|130.34|132.54|130.34|132.4|130.2|0
1633004640000|2021-09-30 12:24:00|132.47|130.27|132.4|130.2|132.54|130.34|132.4|130.2|0
1633004650000|2021-09-30 12:24:10|132.47|130.27|132.54|130.34|132.54|130.34|132.47|130.27|0
1633004660000|2021-09-30 12:24:20|132.61|130.41|132.67|130.47|132.67|130.47|132.61|130.41|0
1633004670000|2021-09-30 12:24:30|132.78|130.58|132.74|130.54|132.81|130.61|132.74|130.54|0
1633004680000|2021-09-30 12:24:40|132.67|130.47|132.67|130.47|132.67|130.47|132.67|130.47|0
1633004690000|2021-09-30 12:24:50|132.61|130.41|132.67|130.47|132.67|130.47|132.61|130.41|0
1633004700000|2021-09-30 12:25:00|132.74|130.54|132.74|130.54|132.74|130.54|132.67|130.47|0
1633004710000|2021-09-30 12:25:10|132.81|130.61|132.88|130.68|132.88|130.68|132.81|130.61|0
1633004740000|2021-09-30 12:25:40|132.95|130.75|132.95|130.75|133.02|130.82|132.95|130.75|0
1633004750000|2021-09-30 12:25:50|132.88|130.68|132.81|130.61|132.88|130.68|132.81|130.61|0
1633004760000|2021-09-30 12:26:00|132.88|130.68|132.88|130.68|132.91|130.71|132.88|130.68|0
1633004770000|2021-09-30 12:26:10|132.95|130.75|132.95|130.75|132.95|130.75|132.95|130.75|0
1633004780000|2021-09-30 12:26:20|133.02|130.82|132.95|130.75|133.02|130.82|132.95|130.75|0
1633004790000|2021-09-30 12:26:30|132.88|130.68|132.88|130.68|132.88|130.68|132.88|130.68|0
1633004800000|2021-09-30 12:26:40|132.81|130.61|132.88|130.68|132.88|130.68|132.81|130.61|0
1633004820000|2021-09-30 12:27:00|132.81|130.61|132.74|130.54|132.81|130.61|132.74|130.54|0
1633004830000|2021-09-30 12:27:10|132.81|130.61|132.74|130.54|132.81|130.61|132.74|130.54|0
1633004840000|2021-09-30 12:27:20|132.81|130.61|132.74|130.54|132.81|130.61|132.74|130.54|0
1633004850000|2021-09-30 12:27:30|132.81|130.61|132.74|130.54|132.81|130.61|132.74|130.54|0
1633004860000|2021-09-30 12:27:40|132.81|130.61|132.74|130.54|132.81|130.61|132.74|130.54|0
1633004890000|2021-09-30 12:28:10|132.81|130.61|132.88|130.68|132.88|130.68|132.78|130.58|0
1633004900000|2021-09-30 12:28:20|132.84|130.64|132.84|130.64|132.84|130.64|132.84|130.64|0
1633004910000|2021-09-30 12:28:30|132.74|130.54|132.67|130.47|132.74|130.54|132.67|130.47|0
1633004920000|2021-09-30 12:28:40|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1633004930000|2021-09-30 12:28:50|132.88|130.68|132.81|130.61|132.88|130.68|132.81|130.61|0
1633004940000|2021-09-30 12:29:00|132.84|130.64|132.81|130.61|132.84|130.64|132.81|130.61|0
1633004950000|2021-09-30 12:29:10|132.74|130.54|132.67|130.47|132.74|130.54|132.67|130.47|0
1633004960000|2021-09-30 12:29:20|132.78|130.58|132.78|130.58|132.78|130.58|132.78|130.58|0
1633004970000|2021-09-30 12:29:30|132.81|130.61|132.84|130.64|132.84|130.64|132.81|130.61|0
1633004980000|2021-09-30 12:29:40|132.88|130.68|132.74|130.54|132.88|130.68|132.74|130.54|0
1633004990000|2021-09-30 12:29:50|132.53|130.33|132.6|130.4|132.6|130.4|132.53|130.33|0
1633005000000|2021-09-30 12:30:00|132.64|130.44|132.43|130.23|132.64|130.44|132.43|130.23|0
1633005010000|2021-09-30 12:30:10|132.6|130.4|132.57|130.37|132.6|130.4|132.57|130.37|0
1633005020000|2021-09-30 12:30:20|132.47|130.27|131.99|129.79|132.47|130.27|131.99|129.79|0
1633005030000|2021-09-30 12:30:30|132.19|129.99|131.92|129.72|132.19|129.99|131.92|129.72|0
1633005040000|2021-09-30 12:30:40|131.99|129.79|131.92|129.72|131.99|129.79|131.85|129.65|0
1633005050000|2021-09-30 12:30:50|131.96|129.76|131.99|129.79|131.99|129.79|131.96|129.76|0
1633005060000|2021-09-30 12:31:00|132.19|129.99|131.99|129.79|132.19|129.99|131.99|129.79|0
1633005070000|2021-09-30 12:31:10|132.06|129.86|131.92|129.72|132.06|129.86|131.85|129.65|0
1633005080000|2021-09-30 12:31:20|131.78|129.58|131.72|129.52|131.78|129.58|131.72|129.52|0
1633005090000|2021-09-30 12:31:30|131.78|129.58|131.72|129.52|131.78|129.58|131.72|129.52|0
1633005100000|2021-09-30 12:31:40|131.78|129.58|131.92|129.72|131.92|129.72|131.78|129.58|0
1633005110000|2021-09-30 12:31:50|131.78|129.58|131.92|129.72|131.92|129.72|131.78|129.58|0
1633005120000|2021-09-30 12:32:00|131.85|129.65|131.78|129.58|131.92|129.72|131.78|129.58|0
1633005130000|2021-09-30 12:32:10|131.92|129.72|132.02|129.82|132.06|129.86|131.92|129.72|0
1633005140000|2021-09-30 12:32:20|131.99|129.79|131.78|129.58|131.99|129.79|131.75|129.55|0
1633005150000|2021-09-30 12:32:30|131.72|129.52|131.65|129.45|131.72|129.52|131.65|129.45|0
1633005160000|2021-09-30 12:32:40|131.58|129.38|131.65|129.45|131.65|129.45|131.58|129.38|0
1633005170000|2021-09-30 12:32:50|131.72|129.52|131.72|129.52|131.72|129.52|131.72|129.52|0
1633005180000|2021-09-30 12:33:00|131.99|129.79|131.99|129.79|132.06|129.86|131.99|129.79|0
1633005190000|2021-09-30 12:33:10|131.92|129.72|131.65|129.45|131.92|129.72|131.65|129.45|0
1633005200000|2021-09-30 12:33:20|131.58|129.38|131.72|129.52|131.72|129.52|131.58|129.38|0
1633005210000|2021-09-30 12:33:30|131.78|129.58|131.71|129.51|131.78|129.58|131.71|129.51|0
1633005220000|2021-09-30 12:33:40|131.78|129.58|131.85|129.65|131.85|129.65|131.71|129.51|0
1633005230000|2021-09-30 12:33:50|131.99|129.79|131.92|129.72|131.99|129.79|131.92|129.72|0
1633005240000|2021-09-30 12:34:00|131.85|129.65|131.78|129.58|131.85|129.65|131.71|129.51|0
1633005250000|2021-09-30 12:34:10|131.75|129.55|131.92|129.72|131.92|129.72|131.75|129.55|0
1633005260000|2021-09-30 12:34:20|131.99|129.79|131.99|129.79|131.99|129.79|131.99|129.79|0
1633005270000|2021-09-30 12:34:30|132.05|129.85|132.05|129.85|132.05|129.85|132.02|129.82|0
1633005280000|2021-09-30 12:34:40|132.12|129.92|132.05|129.85|132.12|129.92|132.05|129.85|0
1633005290000|2021-09-30 12:34:50|132.09|129.89|131.99|129.79|132.09|129.89|131.92|129.72|0
1633005300000|2021-09-30 12:35:00|131.92|129.72|132.05|129.85|132.09|129.89|131.92|129.72|0
1633005310000|2021-09-30 12:35:10|132.12|129.92|132.19|129.99|132.26|130.06|132.12|129.92|0
1633005320000|2021-09-30 12:35:20|132.46|130.26|132.53|130.33|132.53|130.33|132.46|130.26|0
1633005330000|2021-09-30 12:35:30|132.46|130.26|132.4|130.2|132.46|130.26|132.4|130.2|0
1633005340000|2021-09-30 12:35:40|132.33|130.13|132.05|129.85|132.33|130.13|132.05|129.85|0
1633005350000|2021-09-30 12:35:50|132.12|129.92|132.16|129.96|132.16|129.96|132.12|129.92|0
1633005360000|2021-09-30 12:36:00|132.12|129.92|132.33|130.13|132.33|130.13|132.12|129.92|0
1633005370000|2021-09-30 12:36:10|132.26|130.06|132.26|130.06|132.33|130.13|132.19|129.99|0
1633005380000|2021-09-30 12:36:20|132.33|130.13|132.39|130.19|132.39|130.19|132.26|130.06|0
1633005390000|2021-09-30 12:36:30|132.33|130.13|132.36|130.16|132.36|130.16|132.33|130.13|0
1633005400000|2021-09-30 12:36:40|132.39|130.19|132.33|130.13|132.39|130.19|132.33|130.13|0
1633005410000|2021-09-30 12:36:50|132.39|130.19|132.33|130.13|132.39|130.19|132.33|130.13|0
1633005420000|2021-09-30 12:37:00|132.39|130.19|132.33|130.13|132.39|130.19|132.33|130.13|0
1633005430000|2021-09-30 12:37:10|132.39|130.19|132.33|130.13|132.39|130.19|132.33|130.13|0
1633005440000|2021-09-30 12:37:20|132.39|130.19|132.46|130.26|132.46|130.26|132.39|130.19|0
1633005450000|2021-09-30 12:37:30|132.53|130.33|132.5|130.3|132.53|130.33|132.46|130.26|0
1633005460000|2021-09-30 12:37:40|132.53|130.33|132.6|130.4|132.67|130.47|132.53|130.33|0
1633005470000|2021-09-30 12:37:50|132.53|130.33|132.46|130.26|132.53|130.33|132.46|130.26|0
1633005480000|2021-09-30 12:38:00|132.39|130.19|132.53|130.33|132.53|130.33|132.39|130.19|0
1633005490000|2021-09-30 12:38:10|132.6|130.4|132.63|130.43|132.63|130.43|132.6|130.4|0
1633005500000|2021-09-30 12:38:20|132.67|130.47|132.6|130.4|132.67|130.47|132.6|130.4|0
1633005510000|2021-09-30 12:38:30|132.67|130.47|132.67|130.47|132.74|130.54|132.67|130.47|0
1633005520000|2021-09-30 12:38:40|132.74|130.54|132.8|130.6|132.8|130.6|132.74|130.54|0
1633005530000|2021-09-30 12:38:50|132.74|130.54|132.74|130.54|132.74|130.54|132.74|130.54|0
1633005540000|2021-09-30 12:39:00|132.8|130.6|132.87|130.67|132.94|130.74|132.8|130.6|0
1633005550000|2021-09-30 12:39:10|132.8|130.6|132.87|130.67|132.87|130.67|132.8|130.6|0
1633005560000|2021-09-30 12:39:20|132.94|130.74|132.87|130.67|132.94|130.74|132.8|130.6|0
1633005570000|2021-09-30 12:39:30|132.91|130.71|132.94|130.74|132.94|130.74|132.91|130.71|0
1633005580000|2021-09-30 12:39:40|132.87|130.67|132.67|130.47|132.87|130.67|132.67|130.47|0
1633005590000|2021-09-30 12:39:50|132.6|130.4|132.67|130.47|132.67|130.47|132.6|130.4|0
1633005600000|2021-09-30 12:40:00|132.73|130.53|132.87|130.67|132.87|130.67|132.73|130.53|0
1633005610000|2021-09-30 12:40:10|132.94|130.74|132.53|130.33|132.94|130.74|132.53|130.33|0
1633005620000|2021-09-30 12:40:20|132.32|130.12|132.32|130.12|132.32|130.12|132.32|130.12|0
1633005630000|2021-09-30 12:40:30|132.39|130.19|132.32|130.12|132.39|130.19|132.32|130.12|0
1633005640000|2021-09-30 12:40:40|132.39|130.19|132.39|130.19|132.39|130.19|132.39|130.19|0
1633005650000|2021-09-30 12:40:50|132.32|130.12|132.32|130.12|132.32|130.12|132.29|130.09|0
1633005660000|2021-09-30 12:41:00|132.36|130.16|132.32|130.12|132.39|130.19|132.32|130.12|0
1633005670000|2021-09-30 12:41:10|132.39|130.19|132.26|130.06|132.39|130.19|132.26|130.06|0
1633005680000|2021-09-30 12:41:20|132.19|129.99|132.19|129.99|132.19|129.99|132.12|129.92|0
1633005690000|2021-09-30 12:41:30|132.26|130.06|132.19|129.99|132.26|130.06|132.19|129.99|0
1633005700000|2021-09-30 12:41:40|132.12|129.92|132.19|129.99|132.19|129.99|132.12|129.92|0
1633005710000|2021-09-30 12:41:50|132.26|130.06|132.19|129.99|132.26|130.06|132.19|129.99|0
1633005720000|2021-09-30 12:42:00|132.12|129.92|132.12|129.92|132.12|129.92|132.12|129.92|0
1633005730000|2021-09-30 12:42:10|132.19|129.99|132.12|129.92|132.19|129.99|132.12|129.92|0
1633005740000|2021-09-30 12:42:20|132.26|130.06|132.26|130.06|132.26|130.06|132.26|130.06|0
1633005750000|2021-09-30 12:42:30|132.19|129.99|132.26|130.06|132.26|130.06|132.19|129.99|0
1633005760000|2021-09-30 12:42:40|132.19|129.99|132.19|129.99|132.19|129.99|132.19|129.99|0
1633005770000|2021-09-30 12:42:50|132.12|129.92|132.15|129.95|132.19|129.99|132.12|129.92|0
1633005780000|2021-09-30 12:43:00|132.12|129.92|132.12|129.92|132.12|129.92|132.12|129.92|0
1633005790000|2021-09-30 12:43:10|132.19|129.99|132.19|129.99|132.19|129.99|132.19|129.99|0
1633005800000|2021-09-30 12:43:20|132.25|130.05|132.32|130.12|132.32|130.12|132.25|130.05|0
1633005810000|2021-09-30 12:43:30|132.25|130.05|132.25|130.05|132.32|130.12|132.25|130.05|0
1633005820000|2021-09-30 12:43:40|132.32|130.12|132.32|130.12|132.36|130.16|132.32|130.12|0
1633005830000|2021-09-30 12:43:50|132.39|130.19|132.36|130.16|132.39|130.19|132.32|130.12|0
1633005840000|2021-09-30 12:44:00|132.39|130.19|132.32|130.12|132.39|130.19|132.32|130.12|0
1633005850000|2021-09-30 12:44:10|132.39|130.19|132.39|130.19|132.39|130.19|132.36|130.16|0
1633005860000|2021-09-30 12:44:20|132.32|130.12|132.19|129.99|132.32|130.12|132.19|129.99|0
1633005870000|2021-09-30 12:44:30|132.25|130.05|132.19|129.99|132.25|130.05|132.19|129.99|0
1633005880000|2021-09-30 12:44:40|132.25|130.05|132.25|130.05|132.25|130.05|132.19|129.99|0
1633005890000|2021-09-30 12:44:50|132.32|130.12|132.39|130.19|132.39|130.19|132.32|130.12|0
1633005900000|2021-09-30 12:45:00|132.36|130.16|132.39|130.19|132.39|130.19|132.36|130.16|0
1633005910000|2021-09-30 12:45:10|132.36|130.16|132.25|130.05|132.36|130.16|132.25|130.05|0
1633005920000|2021-09-30 12:45:20|132.12|129.92|132.12|129.92|132.12|129.92|132.12|129.92|0
1633005950000|2021-09-30 12:45:50|132.05|129.85|131.98|129.78|132.05|129.85|131.98|129.78|0
1633005960000|2021-09-30 12:46:00|132.12|129.92|132.05|129.85|132.12|129.92|132.05|129.85|0
1633005970000|2021-09-30 12:46:10|131.98|129.78|131.91|129.71|131.98|129.78|131.91|129.71|0
1633005990000|2021-09-30 12:46:30|131.84|129.64|131.84|129.64|131.91|129.71|131.84|129.64|0
1633006000000|2021-09-30 12:46:40|131.71|129.51|131.78|129.58|131.78|129.58|131.71|129.51|0
1633006010000|2021-09-30 12:46:50|131.84|129.64|131.78|129.58|131.84|129.64|131.78|129.58|0
1633006020000|2021-09-30 12:47:00|131.84|129.64|131.98|129.78|131.98|129.78|131.84|129.64|0
1633006030000|2021-09-30 12:47:10|131.91|129.71|131.91|129.71|131.91|129.71|131.91|129.71|0
1633006040000|2021-09-30 12:47:20|131.84|129.64|131.84|129.64|131.84|129.64|131.78|129.58|0
1633006050000|2021-09-30 12:47:30|131.91|129.71|131.84|129.64|131.91|129.71|131.84|129.64|0
1633006060000|2021-09-30 12:47:40|131.91|129.71|131.98|129.78|131.98|129.78|131.91|129.71|0
1633006070000|2021-09-30 12:47:50|131.95|129.75|131.91|129.71|131.95|129.75|131.91|129.71|0
1633006080000|2021-09-30 12:48:00|131.98|129.78|131.88|129.68|131.98|129.78|131.84|129.64|0
1633006090000|2021-09-30 12:48:10|131.84|129.64|131.91|129.71|131.91|129.71|131.84|129.64|0
1633006100000|2021-09-30 12:48:20|131.98|129.78|131.98|129.78|131.98|129.78|131.91|129.71|0
1633006110000|2021-09-30 12:48:30|132.05|129.85|132.05|129.85|132.12|129.92|132.05|129.85|0
1633006120000|2021-09-30 12:48:40|132.02|129.82|132.05|129.85|132.05|129.85|131.98|129.78|0
1633006130000|2021-09-30 12:48:50|131.98|129.78|132.01|129.81|132.01|129.81|131.98|129.78|0
1633006140000|2021-09-30 12:49:00|132.05|129.85|132.05|129.85|132.05|129.85|132.05|129.85|0
1633006150000|2021-09-30 12:49:10|132.12|129.92|132.12|129.92|132.12|129.92|132.12|129.92|0
1633006160000|2021-09-30 12:49:20|132.18|129.98|132.18|129.98|132.18|129.98|132.18|129.98|0
1633006170000|2021-09-30 12:49:30|132.12|129.92|132.12|129.92|132.12|129.92|132.12|129.92|0
1633006180000|2021-09-30 12:49:40|132.05|129.85|132.05|129.85|132.05|129.85|132.05|129.85|0
1633006190000|2021-09-30 12:49:50|132.12|129.92|132.12|129.92|132.12|129.92|132.12|129.92|0
1633006200000|2021-09-30 12:50:00|132.18|129.98|132.18|129.98|132.18|129.98|132.12|129.92|0
1633006210000|2021-09-30 12:50:10|132.25|130.05|132.25|130.05|132.25|130.05|132.25|130.05|0
1633006220000|2021-09-30 12:50:20|132.32|130.12|132.32|130.12|132.32|130.12|132.25|130.05|0
1633006230000|2021-09-30 12:50:30|132.39|130.19|132.39|130.19|132.46|130.26|132.39|130.19|0
1633006240000|2021-09-30 12:50:40|132.32|130.12|132.25|130.05|132.32|130.12|132.25|130.05|0
1633006250000|2021-09-30 12:50:50|132.32|130.12|132.18|129.98|132.32|130.12|132.18|129.98|0
1633006260000|2021-09-30 12:51:00|132.05|129.85|131.91|129.71|132.05|129.85|131.91|129.71|0
1633006270000|2021-09-30 12:51:10|131.84|129.64|131.91|129.71|131.91|129.71|131.77|129.57|0
1633006280000|2021-09-30 12:51:20|131.98|129.78|131.98|129.78|131.98|129.78|131.98|129.78|0
1633006290000|2021-09-30 12:51:30|131.91|129.71|131.98|129.78|131.98|129.78|131.91|129.71|0
1633006310000|2021-09-30 12:51:50|131.91|129.71|131.91|129.71|131.91|129.71|131.91|129.71|0
1633006320000|2021-09-30 12:52:00|131.84|129.64|131.91|129.71|131.98|129.78|131.84|129.64|0
1633006330000|2021-09-30 12:52:10|131.84|129.64|131.84|129.64|131.91|129.71|131.84|129.64|0
1633006340000|2021-09-30 12:52:20|131.88|129.68|131.91|129.71|131.91|129.71|131.84|129.64|0
1633006350000|2021-09-30 12:52:30|131.84|129.64|131.91|129.71|131.95|129.75|131.84|129.64|0
1633006360000|2021-09-30 12:52:40|131.84|129.64|131.84|129.64|131.84|129.64|131.84|129.64|0
1633006370000|2021-09-30 12:52:50|131.91|129.71|131.91|129.71|131.91|129.71|131.84|129.64|0
1633006380000|2021-09-30 12:53:00|131.84|129.64|131.91|129.71|131.91|129.71|131.84|129.64|0
1633006390000|2021-09-30 12:53:10|131.84|129.64|131.84|129.64|131.84|129.64|131.84|129.64|0
1633006400000|2021-09-30 12:53:20|131.91|129.71|132.05|129.85|132.05|129.85|131.91|129.71|0
1633006410000|2021-09-30 12:53:30|132.11|129.91|132.11|129.91|132.11|129.91|132.11|129.91|0
1633006420000|2021-09-30 12:53:40|132.05|129.85|132.11|129.91|132.11|129.91|132.05|129.85|0
1633006430000|2021-09-30 12:53:50|132.18|129.98|132.25|130.05|132.25|130.05|132.18|129.98|0
1633006440000|2021-09-30 12:54:00|132.18|129.98|132.25|130.05|132.32|130.12|132.18|129.98|0
1633006450000|2021-09-30 12:54:10|132.18|129.98|132.18|129.98|132.18|129.98|132.11|129.91|0
1633006470000|2021-09-30 12:54:30|132.25|130.05|132.25|130.05|132.25|130.05|132.25|130.05|0
1633006480000|2021-09-30 12:54:40|132.32|130.12|132.18|129.98|132.32|130.12|132.18|129.98|0
1633006490000|2021-09-30 12:54:50|132.32|130.12|132.25|130.05|132.32|130.12|132.25|130.05|0
1633006500000|2021-09-30 12:55:00|132.32|130.12|132.25|130.05|132.32|130.12|132.25|130.05|0
1633006510000|2021-09-30 12:55:10|132.22|130.02|132.32|130.12|132.39|130.19|132.22|130.02|0
1633006530000|2021-09-30 12:55:30|132.25|130.05|132.25|130.05|132.25|130.05|132.25|130.05|0
1633006540000|2021-09-30 12:55:40|132.04|129.84|132.04|129.84|132.04|129.84|132.04|129.84|0
1633006550000|2021-09-30 12:55:50|131.98|129.78|131.98|129.78|132.01|129.81|131.98|129.78|0
1633006560000|2021-09-30 12:56:00|132.04|129.84|132.11|129.91|132.11|129.91|132.04|129.84|0
1633006570000|2021-09-30 12:56:10|132.04|129.84|132.04|129.84|132.04|129.84|132.04|129.84|0
1633006590000|2021-09-30 12:56:30|132.11|129.91|132.11|129.91|132.18|129.98|132.11|129.91|0
1633006600000|2021-09-30 12:56:40|132.04|129.84|132.04|129.84|132.11|129.91|132.04|129.84|0
1633006610000|2021-09-30 12:56:50|131.98|129.78|131.91|129.71|131.98|129.78|131.91|129.71|0
1633006620000|2021-09-30 12:57:00|131.98|129.78|131.91|129.71|131.98|129.78|131.91|129.71|0
1633006630000|2021-09-30 12:57:10|131.98|129.78|131.98|129.78|131.98|129.78|131.98|129.78|0
1633006640000|2021-09-30 12:57:20|132.04|129.84|131.91|129.71|132.04|129.84|131.91|129.71|0
1633006650000|2021-09-30 12:57:30|131.98|129.78|131.91|129.71|131.98|129.78|131.91|129.71|0
1633006670000|2021-09-30 12:57:50|131.98|129.78|131.98|129.78|131.98|129.78|131.98|129.78|0
1633006680000|2021-09-30 12:58:00|132.01|129.81|132.04|129.84|132.04|129.84|132.01|129.81|0
1633006690000|2021-09-30 12:58:10|132.11|129.91|132.25|130.05|132.25|130.05|132.11|129.91|0
1633006720000|2021-09-30 12:58:40|132.21|130.01|132.38|130.18|132.38|130.18|132.18|129.98|0
1633006730000|2021-09-30 12:58:50|132.52|130.32|132.45|130.25|132.52|130.32|132.45|130.25|0
1633006740000|2021-09-30 12:59:00|132.59|130.39|132.59|130.39|132.59|130.39|132.52|130.32|0
1633006750000|2021-09-30 12:59:10|132.66|130.46|132.66|130.46|132.66|130.46|132.66|130.46|0
1633006760000|2021-09-30 12:59:20|132.73|130.53|132.73|130.53|132.79|130.59|132.73|130.53|0
1633006770000|2021-09-30 12:59:30|132.72|130.52|132.52|130.32|132.72|130.52|132.52|130.32|0
1633006780000|2021-09-30 12:59:40|132.66|130.46|132.66|130.46|132.66|130.46|132.66|130.46|0
1633006790000|2021-09-30 12:59:50|132.59|130.39|132.79|130.59|132.79|130.59|132.59|130.39|0
1633006800000|2021-09-30 13:00:00|132.72|130.52|132.86|130.66|132.86|130.66|132.66|130.46|0
1633006810000|2021-09-30 13:00:10|132.72|130.52|132.59|130.39|132.72|130.52|132.59|130.39|0
1633006820000|2021-09-30 13:00:20|132.66|130.46|132.79|130.59|132.79|130.59|132.66|130.46|0
1633006830000|2021-09-30 13:00:30|132.72|130.52|132.93|130.73|132.93|130.73|132.72|130.52|0
1633006840000|2021-09-30 13:00:40|133|130.8|133.14|130.94|133.14|130.94|133|130.8|0
1633006850000|2021-09-30 13:00:50|133.2|131|133.27|131.07|133.27|131.07|133.2|131|0
1633006860000|2021-09-30 13:01:00|133|130.8|132.93|130.73|133|130.8|132.93|130.73|0
1633006870000|2021-09-30 13:01:10|133|130.8|133|130.8|133.07|130.87|133|130.8|0
1633006880000|2021-09-30 13:01:20|132.93|130.73|132.79|130.59|132.93|130.73|132.79|130.59|0
1633006890000|2021-09-30 13:01:30|132.86|130.66|132.86|130.66|132.86|130.66|132.86|130.66|0
1633006900000|2021-09-30 13:01:40|133|130.8|132.93|130.73|133|130.8|132.93|130.73|0
1633006910000|2021-09-30 13:01:50|133|130.8|133|130.8|133|130.8|133|130.8|0
1633006920000|2021-09-30 13:02:00|132.93|130.73|132.86|130.66|133|130.8|132.86|130.66|0
1633006930000|2021-09-30 13:02:10|132.93|130.73|132.93|130.73|133|130.8|132.86|130.66|0
1633006940000|2021-09-30 13:02:20|132.96|130.76|132.86|130.66|132.96|130.76|132.86|130.66|0
1633006950000|2021-09-30 13:02:30|132.93|130.73|133.07|130.87|133.07|130.87|132.93|130.73|0
1633006960000|2021-09-30 13:02:40|133.13|130.93|133.07|130.87|133.13|130.93|133.07|130.87|0
1633006970000|2021-09-30 13:02:50|133|130.8|133|130.8|133.07|130.87|133|130.8|0
1633006980000|2021-09-30 13:03:00|133.07|130.87|133.07|130.87|133.07|130.87|133|130.8|0
1633006990000|2021-09-30 13:03:10|133.13|130.93|133.13|130.93|133.13|130.93|133.07|130.87|0
1633007000000|2021-09-30 13:03:20|133.07|130.87|133.27|131.07|133.27|131.07|133.07|130.87|0
1633007010000|2021-09-30 13:03:30|133.34|131.14|133.34|131.14|133.34|131.14|133.34|131.14|0
1633007020000|2021-09-30 13:03:40|133.27|131.07|133.41|131.21|133.41|131.21|133.2|131|0
1633007030000|2021-09-30 13:03:50|133.44|131.24|133.51|131.31|133.51|131.31|133.44|131.24|0
1633007040000|2021-09-30 13:04:00|133.55|131.35|133.61|131.41|133.61|131.41|133.48|131.28|0
1633007050000|2021-09-30 13:04:10|133.55|131.35|133.55|131.35|133.61|131.41|133.55|131.35|0
1633007060000|2021-09-30 13:04:20|133.61|131.41|133.55|131.35|133.61|131.41|133.55|131.35|0
1633007070000|2021-09-30 13:04:30|133.48|131.28|133.61|131.41|133.61|131.41|133.41|131.21|0
1633007080000|2021-09-30 13:04:40|133.68|131.48|133.68|131.48|133.68|131.48|133.68|131.48|0
1633007090000|2021-09-30 13:04:50|133.61|131.41|133.61|131.41|133.68|131.48|133.61|131.41|0
1633007100000|2021-09-30 13:05:00|133.68|131.48|133.55|131.35|133.68|131.48|133.55|131.35|0
1633007110000|2021-09-30 13:05:10|133.61|131.41|134.03|131.83|134.03|131.83|133.61|131.41|0
1633007120000|2021-09-30 13:05:20|134.1|131.9|134.03|131.83|134.1|131.9|134.03|131.83|0
1633007130000|2021-09-30 13:05:30|134.16|131.96|134.16|131.96|134.3|132.1|134.16|131.96|0
1633007140000|2021-09-30 13:05:40|134.23|132.03|134.37|132.17|134.37|132.17|134.23|132.03|0
1633007150000|2021-09-30 13:05:50|134.3|132.1|134.3|132.1|134.37|132.17|134.3|132.1|0
1633007160000|2021-09-30 13:06:00|134.23|132.03|134.3|132.1|134.3|132.1|134.23|132.03|0
1633007170000|2021-09-30 13:06:10|134.23|132.03|134.3|132.1|134.3|132.1|134.23|132.03|0
1633007180000|2021-09-30 13:06:20|134.37|132.17|134.51|132.31|134.58|132.38|134.37|132.17|0
1633007190000|2021-09-30 13:06:30|134.58|132.38|134.51|132.31|134.58|132.38|134.51|132.31|0
1633007200000|2021-09-30 13:06:40|134.44|132.24|134.51|132.31|134.51|132.31|134.44|132.24|0
1633007210000|2021-09-30 13:06:50|134.44|132.24|134.44|132.24|134.44|132.24|134.44|132.24|0
1633007220000|2021-09-30 13:07:00|134.3|132.1|134.3|132.1|134.3|132.1|134.23|132.03|0
1633007230000|2021-09-30 13:07:10|134.37|132.17|134.3|132.1|134.37|132.17|134.3|132.1|0
1633007240000|2021-09-30 13:07:20|134.23|132.03|134.23|132.03|134.23|132.03|134.23|132.03|0
1633007250000|2021-09-30 13:07:30|134.16|131.96|134.3|132.1|134.3|132.1|134.16|131.96|0
1633007260000|2021-09-30 13:07:40|134.37|132.17|134.23|132.03|134.37|132.17|134.23|132.03|0
1633007270000|2021-09-30 13:07:50|134.3|132.1|134.3|132.1|134.3|132.1|134.3|132.1|0
1633007280000|2021-09-30 13:08:00|134.23|132.03|134.3|132.1|134.37|132.17|134.23|132.03|0
1633007290000|2021-09-30 13:08:10|134.37|132.17|134.27|132.07|134.37|132.17|134.23|132.03|0
1633007300000|2021-09-30 13:08:20|134.37|132.17|134.23|132.03|134.37|132.17|134.23|132.03|0
1633007310000|2021-09-30 13:08:30|134.16|131.96|133.96|131.76|134.16|131.96|133.96|131.76|0
1633007320000|2021-09-30 13:08:40|133.89|131.69|133.96|131.76|133.96|131.76|133.89|131.69|0
1633007330000|2021-09-30 13:08:50|134.03|131.83|134.23|132.03|134.23|132.03|134.03|131.83|0
1633007340000|2021-09-30 13:09:00|134.16|131.96|134.16|131.96|134.23|132.03|134.16|131.96|0
1633007350000|2021-09-30 13:09:10|134.3|132.1|134.37|132.17|134.37|132.17|134.3|132.1|0
1633007360000|2021-09-30 13:09:20|134.44|132.24|134.44|132.24|134.51|132.31|134.37|132.17|0
1633007370000|2021-09-30 13:09:30|134.3|132.1|134.3|132.1|134.3|132.1|134.3|132.1|0
1633007380000|2021-09-30 13:09:40|134.27|132.07|134.16|131.96|134.27|132.07|134.16|131.96|0
1633007390000|2021-09-30 13:09:50|134.23|132.03|134.02|131.82|134.23|132.03|134.02|131.82|0
1633007400000|2021-09-30 13:10:00|134.09|131.89|134.02|131.82|134.09|131.89|134.02|131.82|0
1633007410000|2021-09-30 13:10:10|133.96|131.76|133.96|131.76|133.96|131.76|133.96|131.76|0
1633007420000|2021-09-30 13:10:20|133.89|131.69|133.89|131.69|133.96|131.76|133.89|131.69|0
1633007430000|2021-09-30 13:10:30|133.96|131.76|133.96|131.76|133.96|131.76|133.96|131.76|0
1633007440000|2021-09-30 13:10:40|133.89|131.69|133.89|131.69|133.89|131.69|133.89|131.69|0
1633007450000|2021-09-30 13:10:50|133.82|131.62|133.75|131.55|133.82|131.62|133.75|131.55|0
1633007460000|2021-09-30 13:11:00|133.68|131.48|133.75|131.55|133.75|131.55|133.68|131.48|0
1633007470000|2021-09-30 13:11:10|133.82|131.62|133.75|131.55|133.82|131.62|133.68|131.48|0
1633007480000|2021-09-30 13:11:20|133.68|131.48|133.68|131.48|133.68|131.48|133.61|131.41|0
1633007490000|2021-09-30 13:11:30|133.61|131.41|133.61|131.41|133.61|131.41|133.61|131.41|0
1633007500000|2021-09-30 13:11:40|133.68|131.48|133.68|131.48|133.68|131.48|133.68|131.48|0
1633007510000|2021-09-30 13:11:50|133.61|131.41|133.75|131.55|133.75|131.55|133.61|131.41|0
1633007520000|2021-09-30 13:12:00|133.82|131.62|133.82|131.62|133.82|131.62|133.75|131.55|0
1633007530000|2021-09-30 13:12:10|133.89|131.69|133.95|131.75|133.95|131.75|133.89|131.69|0
1633007540000|2021-09-30 13:12:20|134.02|131.82|133.95|131.75|134.02|131.82|133.95|131.75|0
1633007550000|2021-09-30 13:12:30|133.89|131.69|133.95|131.75|133.95|131.75|133.89|131.69|0
1633007560000|2021-09-30 13:12:40|133.89|131.69|133.82|131.62|133.89|131.69|133.82|131.62|0
1633007570000|2021-09-30 13:12:50|133.89|131.69|133.82|131.62|133.89|131.69|133.82|131.62|0
1633007580000|2021-09-30 13:13:00|133.89|131.69|133.82|131.62|133.89|131.69|133.82|131.62|0
1633007590000|2021-09-30 13:13:10|133.85|131.65|133.75|131.55|133.85|131.65|133.75|131.55|0
1633007600000|2021-09-30 13:13:20|133.82|131.62|133.82|131.62|133.82|131.62|133.75|131.55|0
1633007610000|2021-09-30 13:13:30|133.75|131.55|133.75|131.55|133.75|131.55|133.68|131.48|0
1633007620000|2021-09-30 13:13:40|133.82|131.62|133.95|131.75|133.95|131.75|133.82|131.62|0
1633007630000|2021-09-30 13:13:50|133.88|131.68|133.88|131.68|133.88|131.68|133.88|131.68|0
1633007640000|2021-09-30 13:14:00|133.95|131.75|133.95|131.75|134.02|131.82|133.95|131.75|0
1633007650000|2021-09-30 13:14:10|133.88|131.68|133.88|131.68|133.88|131.68|133.82|131.62|0
1633007660000|2021-09-30 13:14:20|133.95|131.75|133.88|131.68|133.95|131.75|133.88|131.68|0
1633007670000|2021-09-30 13:14:30|133.82|131.62|133.75|131.55|133.82|131.62|133.75|131.55|0
1633007680000|2021-09-30 13:14:40|133.82|131.62|133.88|131.68|133.88|131.68|133.82|131.62|0
1633007690000|2021-09-30 13:14:50|133.82|131.62|133.75|131.55|133.82|131.62|133.75|131.55|0
1633007700000|2021-09-30 13:15:00|133.61|131.41|133.68|131.48|133.68|131.48|133.61|131.41|0
1633007710000|2021-09-30 13:15:10|133.61|131.41|133.4|131.2|133.61|131.41|133.4|131.2|0
1633007720000|2021-09-30 13:15:20|133.33|131.13|133.13|130.93|133.33|131.13|133.13|130.93|0
1633007730000|2021-09-30 13:15:30|133.2|131|133.2|131|133.27|131.07|133.2|131|0
1633007740000|2021-09-30 13:15:40|133.27|131.07|133.27|131.07|133.27|131.07|133.27|131.07|0
1633007750000|2021-09-30 13:15:50|133.26|131.06|133.26|131.06|133.26|131.06|133.26|131.06|0
1633007760000|2021-09-30 13:16:00|133.33|131.13|133.26|131.06|133.4|131.2|133.26|131.06|0
1633007770000|2021-09-30 13:16:10|133.33|131.13|133.4|131.2|133.4|131.2|133.33|131.13|0
1633007780000|2021-09-30 13:16:20|133.33|131.13|133.33|131.13|133.33|131.13|133.33|131.13|0
1633007790000|2021-09-30 13:16:30|133.4|131.2|133.4|131.2|133.4|131.2|133.4|131.2|0
1633007800000|2021-09-30 13:16:40|133.26|131.06|133.4|131.2|133.4|131.2|133.26|131.06|0
1633007810000|2021-09-30 13:16:50|133.33|131.13|133.33|131.13|133.33|131.13|133.33|131.13|0
1633007830000|2021-09-30 13:17:10|133.4|131.2|133.51|131.31|133.54|131.34|133.4|131.2|0
1633007840000|2021-09-30 13:17:20|133.54|131.34|133.68|131.48|133.68|131.48|133.54|131.34|0
1633007850000|2021-09-30 13:17:30|133.81|131.61|133.75|131.55|133.81|131.61|133.75|131.55|0
1633007860000|2021-09-30 13:17:40|133.78|131.58|133.75|131.55|133.81|131.61|133.75|131.55|0
1633007870000|2021-09-30 13:17:50|133.88|131.68|133.75|131.55|133.88|131.68|133.75|131.55|0
1633007880000|2021-09-30 13:18:00|133.68|131.48|133.61|131.41|133.68|131.48|133.61|131.41|0
1633007900000|2021-09-30 13:18:20|133.74|131.54|133.74|131.54|133.74|131.54|133.74|131.54|0
1633007910000|2021-09-30 13:18:30|133.81|131.61|133.81|131.61|133.88|131.68|133.81|131.61|0
1633007920000|2021-09-30 13:18:40|133.74|131.54|133.74|131.54|133.74|131.54|133.74|131.54|0
1633007930000|2021-09-30 13:18:50|133.81|131.61|133.81|131.61|133.81|131.61|133.81|131.61|0
1633007940000|2021-09-30 13:19:00|133.88|131.68|133.88|131.68|133.88|131.68|133.81|131.61|0
1633007960000|2021-09-30 13:19:20|133.95|131.75|133.88|131.68|133.95|131.75|133.88|131.68|0
1633007970000|2021-09-30 13:19:30|133.81|131.61|133.81|131.61|133.81|131.61|133.74|131.54|0
1633007980000|2021-09-30 13:19:40|133.74|131.54|133.74|131.54|133.81|131.61|133.74|131.54|0
1633007990000|2021-09-30 13:19:50|133.68|131.48|133.74|131.54|133.74|131.54|133.68|131.48|0
1633008000000|2021-09-30 13:20:00|133.81|131.61|133.88|131.68|133.88|131.68|133.74|131.54|0
1633008010000|2021-09-30 13:20:10|133.81|131.61|133.88|131.68|133.88|131.68|133.81|131.61|0
1633008020000|2021-09-30 13:20:20|133.81|131.61|133.88|131.68|133.88|131.68|133.81|131.61|0
1633008030000|2021-09-30 13:20:30|133.95|131.75|133.95|131.75|133.95|131.75|133.95|131.75|0
1633008040000|2021-09-30 13:20:40|133.88|131.68|133.95|131.75|133.95|131.75|133.88|131.68|0
1633008050000|2021-09-30 13:20:50|134.09|131.89|134.09|131.89|134.09|131.89|134.09|131.89|0
1633008060000|2021-09-30 13:21:00|134.3|132.1|134.3|132.1|134.3|132.1|134.3|132.1|0
1633008070000|2021-09-30 13:21:10|134.36|132.16|134.36|132.16|134.36|132.16|134.3|132.1|0
1633008080000|2021-09-30 13:21:20|134.3|132.1|134.23|132.03|134.3|132.1|134.23|132.03|0
1633008090000|2021-09-30 13:21:30|134.16|131.96|134.23|132.03|134.23|132.03|134.16|131.96|0
1633008100000|2021-09-30 13:21:40|134.16|131.96|134.09|131.89|134.23|132.03|134.09|131.89|0
1633008110000|2021-09-30 13:21:50|134.02|131.82|133.88|131.68|134.02|131.82|133.88|131.68|0
1633008120000|2021-09-30 13:22:00|133.95|131.75|134.09|131.89|134.09|131.89|133.92|131.72|0
1633008130000|2021-09-30 13:22:10|134.16|131.96|134.16|131.96|134.16|131.96|134.09|131.89|0
1633008140000|2021-09-30 13:22:20|134.23|132.03|134.16|131.96|134.23|132.03|134.16|131.96|0
1633008150000|2021-09-30 13:22:30|134.12|131.92|134.23|132.03|134.23|132.03|134.09|131.89|0
1633008160000|2021-09-30 13:22:40|134.09|131.89|134.09|131.89|134.09|131.89|134.09|131.89|0
1633008170000|2021-09-30 13:22:50|134.16|131.96|134.02|131.82|134.16|131.96|134.02|131.82|0
1633008180000|2021-09-30 13:23:00|134.09|131.89|134.09|131.89|134.09|131.89|134.09|131.89|0
1633008190000|2021-09-30 13:23:10|134.12|131.92|134.09|131.89|134.12|131.92|134.09|131.89|0
1633008200000|2021-09-30 13:23:20|134.05|131.85|134.02|131.82|134.09|131.89|134.02|131.82|0
1633008210000|2021-09-30 13:23:30|133.95|131.75|133.95|131.75|133.95|131.75|133.88|131.68|0
1633008220000|2021-09-30 13:23:40|134.02|131.82|133.95|131.75|134.02|131.82|133.95|131.75|0
1633008230000|2021-09-30 13:23:50|133.88|131.68|133.74|131.54|133.88|131.68|133.74|131.54|0
1633008240000|2021-09-30 13:24:00|133.67|131.47|133.6|131.4|133.67|131.47|133.6|131.4|0
1633008250000|2021-09-30 13:24:10|133.54|131.34|133.54|131.34|133.54|131.34|133.47|131.27|0
1633008260000|2021-09-30 13:24:20|133.47|131.27|133.4|131.2|133.47|131.27|133.4|131.2|0
1633008270000|2021-09-30 13:24:30|133.33|131.13|133.26|131.06|133.33|131.13|133.26|131.06|0
1633008290000|2021-09-30 13:24:50|133.33|131.13|133.19|130.99|133.33|131.13|133.19|130.99|0
1633008300000|2021-09-30 13:25:00|133.26|131.06|133.4|131.2|133.4|131.2|133.26|131.06|0
1633008310000|2021-09-30 13:25:10|133.33|131.13|133.26|131.06|133.33|131.13|133.26|131.06|0
1633008320000|2021-09-30 13:25:20|133.19|130.99|133.26|131.06|133.26|131.06|133.19|130.99|0
1633008330000|2021-09-30 13:25:30|133.33|131.13|133.26|131.06|133.33|131.13|133.26|131.06|0
1633008350000|2021-09-30 13:25:50|133.33|131.13|133.26|131.06|133.33|131.13|133.26|131.06|0
1633008360000|2021-09-30 13:26:00|133.33|131.13|133.19|130.99|133.33|131.13|133.19|130.99|0
1633008370000|2021-09-30 13:26:10|133.12|130.92|132.85|130.65|133.12|130.92|132.85|130.65|0
1633008380000|2021-09-30 13:26:20|132.78|130.58|132.78|130.58|132.78|130.58|132.78|130.58|0
1633008390000|2021-09-30 13:26:30|132.71|130.51|132.64|130.44|132.71|130.51|132.64|130.44|0
1633008400000|2021-09-30 13:26:40|132.78|130.58|132.78|130.58|132.78|130.58|132.71|130.51|0
1633008410000|2021-09-30 13:26:50|132.85|130.65|132.85|130.65|132.85|130.65|132.85|130.65|0
1633008420000|2021-09-30 13:27:00|132.78|130.58|132.78|130.58|132.85|130.65|132.78|130.58|0
1633008430000|2021-09-30 13:27:10|132.85|130.65|132.64|130.44|132.85|130.65|132.64|130.44|0
1633008440000|2021-09-30 13:27:20|132.71|130.51|132.71|130.51|132.78|130.58|132.71|130.51|0
1633008450000|2021-09-30 13:27:30|132.64|130.44|132.64|130.44|132.64|130.44|132.57|130.37|0
1633008460000|2021-09-30 13:27:40|132.57|130.37|132.71|130.51|132.71|130.51|132.57|130.37|0
1633008470000|2021-09-30 13:27:50|132.85|130.65|132.92|130.72|132.92|130.72|132.78|130.58|0
1633008480000|2021-09-30 13:28:00|132.85|130.65|132.64|130.44|132.85|130.65|132.64|130.44|0
1633008490000|2021-09-30 13:28:10|132.71|130.51|132.85|130.65|132.85|130.65|132.71|130.51|0
1633008500000|2021-09-30 13:28:20|132.78|130.58|132.85|130.65|132.85|130.65|132.78|130.58|0
1633008510000|2021-09-30 13:28:30|132.92|130.72|132.85|130.65|132.92|130.72|132.85|130.65|0
1633008520000|2021-09-30 13:28:40|132.78|130.58|132.85|130.65|132.85|130.65|132.78|130.58|0
1633008530000|2021-09-30 13:28:50|132.78|130.58|132.85|130.65|132.85|130.65|132.78|130.58|0
1633008540000|2021-09-30 13:29:00|132.81|130.61|132.85|130.65|132.85|130.65|132.81|130.61|0
1633008550000|2021-09-30 13:29:10|132.92|130.72|132.71|130.51|132.92|130.72|132.71|130.51|0
1633008560000|2021-09-30 13:29:20|132.78|130.58|132.71|130.51|132.78|130.58|132.71|130.51|0
1633008570000|2021-09-30 13:29:30|132.64|130.44|132.78|130.58|132.78|130.58|132.64|130.44|0
1633008580000|2021-09-30 13:29:40|132.64|130.44|132.68|130.48|132.68|130.48|132.64|130.44|0
1633008590000|2021-09-30 13:29:50|132.64|130.44|132.5|130.3|132.64|130.44|132.5|130.3|0
1633008600000|2021-09-30 13:30:00|132.44|130.24|132.16|129.96|132.5|130.3|132.16|129.96|0
1633008610000|2021-09-30 13:30:10|132.1|129.9|132.3|130.1|132.57|130.37|132.1|129.9|0
1633008620000|2021-09-30 13:30:20|132.1|129.9|132.1|129.9|132.16|129.96|132.03|129.83|0
1633008630000|2021-09-30 13:30:30|131.89|129.69|131.76|129.56|131.89|129.69|131.76|129.56|0
1633008640000|2021-09-30 13:30:40|131.62|129.42|132.03|129.83|132.03|129.83|131.62|129.42|0
1633008650000|2021-09-30 13:30:50|132.16|129.96|131.75|129.55|132.16|129.96|131.75|129.55|0
1633008660000|2021-09-30 13:31:00|131.96|129.76|132.1|129.9|132.27|130.07|131.96|129.76|0
1633008670000|2021-09-30 13:31:10|132.03|129.83|132.37|130.17|132.37|130.17|132.03|129.83|0
1633008680000|2021-09-30 13:31:20|132.64|130.44|132.64|130.44|132.64|130.44|132.5|130.3|0
1633008690000|2021-09-30 13:31:30|132.5|130.3|132.44|130.24|132.57|130.37|132.44|130.24|0
1633008700000|2021-09-30 13:31:40|132.3|130.1|132.16|129.96|132.3|130.1|132.16|129.96|0
1633008710000|2021-09-30 13:31:50|132.03|129.83|131.75|129.55|132.03|129.83|131.75|129.55|0
1633008720000|2021-09-30 13:32:00|131.69|129.49|131.48|129.28|131.69|129.49|131.48|129.28|0
1633008730000|2021-09-30 13:32:10|131.14|128.94|130.87|128.67|131.14|128.94|130.87|128.67|0
1633008740000|2021-09-30 13:32:20|130.67|128.47|130.54|128.34|130.67|128.47|130.4|128.2|0
1633008750000|2021-09-30 13:32:30|130.67|128.47|130.6|128.4|130.67|128.47|130.53|128.33|0
1633008760000|2021-09-30 13:32:40|130.67|128.47|131.01|128.81|131.01|128.81|130.67|128.47|0
1633008770000|2021-09-30 13:32:50|131.08|128.88|131.01|128.81|131.08|128.88|131.01|128.81|0
1633008780000|2021-09-30 13:33:00|131.08|128.88|131.14|128.94|131.14|128.94|131.08|128.88|0
1633008790000|2021-09-30 13:33:10|131.08|128.88|131.08|128.88|131.14|128.94|131.08|128.88|0
1633008800000|2021-09-30 13:33:20|131.21|129.01|131.55|129.35|131.55|129.35|131.08|128.88|0
1633008810000|2021-09-30 13:33:30|131.62|129.42|131.55|129.35|131.75|129.55|131.55|129.35|0
1633008820000|2021-09-30 13:33:40|131.48|129.28|131.62|129.42|131.62|129.42|131.48|129.28|0
1633008830000|2021-09-30 13:33:50|131.69|129.49|132.16|129.96|132.16|129.96|131.62|129.42|0
1633008840000|2021-09-30 13:34:00|132.3|130.1|132.09|129.89|132.3|130.1|132.09|129.89|0
1633008850000|2021-09-30 13:34:10|131.96|129.76|132.03|129.83|132.03|129.83|131.82|129.62|0
1633008860000|2021-09-30 13:34:20|132.09|129.89|131.96|129.76|132.23|130.03|131.96|129.76|0
1633008870000|2021-09-30 13:34:30|131.82|129.62|131.69|129.49|131.82|129.62|131.69|129.49|0
1633008880000|2021-09-30 13:34:40|131.75|129.55|131.82|129.62|131.96|129.76|131.75|129.55|0
1633008890000|2021-09-30 13:34:50|131.89|129.69|132.16|129.96|132.16|129.96|131.89|129.69|0
1633008900000|2021-09-30 13:35:00|131.96|129.76|131.48|129.28|131.96|129.76|131.35|129.15|0
1633008910000|2021-09-30 13:35:10|131.82|129.62|131.62|129.42|131.82|129.62|131.62|129.42|0
1633008920000|2021-09-30 13:35:20|131.96|129.76|132.09|129.89|132.09|129.89|131.96|129.76|0
1633008930000|2021-09-30 13:35:30|131.89|129.69|131.82|129.62|131.89|129.69|131.82|129.62|0
1633008940000|2021-09-30 13:35:40|131.68|129.48|131.41|129.21|131.68|129.48|131.41|129.21|0
1633008950000|2021-09-30 13:35:50|131.55|129.35|131.41|129.21|131.55|129.35|131.41|129.21|0
1633008960000|2021-09-30 13:36:00|131.21|129.01|131.34|129.14|131.34|129.14|131.14|128.94|0
1633008970000|2021-09-30 13:36:10|131.62|129.42|131.75|129.55|131.82|129.62|131.55|129.35|0
1633008980000|2021-09-30 13:36:20|131.82|129.62|131.75|129.55|131.82|129.62|131.75|129.55|0
1633008990000|2021-09-30 13:36:30|131.68|129.48|131.68|129.48|131.75|129.55|131.65|129.45|0
1633009000000|2021-09-30 13:36:40|131.89|129.69|132.09|129.89|132.09|129.89|131.89|129.69|0
1633009010000|2021-09-30 13:36:50|132.16|129.96|132.09|129.89|132.16|129.96|132.02|129.82|0
1633009020000|2021-09-30 13:37:00|131.89|129.69|132.09|129.89|132.09|129.89|131.89|129.69|0
1633009030000|2021-09-30 13:37:10|132.16|129.96|132.09|129.89|132.16|129.96|132.09|129.89|0
1633009040000|2021-09-30 13:37:20|131.96|129.76|132.23|130.03|132.23|130.03|131.96|129.76|0
1633009050000|2021-09-30 13:37:30|132.09|129.89|132.3|130.1|132.3|130.1|132.09|129.89|0
1633009060000|2021-09-30 13:37:40|132.23|130.03|132.3|130.1|132.3|130.1|132.23|130.03|0
1633009070000|2021-09-30 13:37:50|132.43|130.23|132.16|129.96|132.57|130.37|132.16|129.96|0
1633009080000|2021-09-30 13:38:00|132.23|130.03|132.36|130.16|132.36|130.16|132.09|129.89|0
1633009090000|2021-09-30 13:38:10|132.84|130.64|132.84|130.64|132.84|130.64|132.71|130.51|0
1633009100000|2021-09-30 13:38:20|132.98|130.78|132.98|130.78|133.12|130.92|132.98|130.78|0
1633009110000|2021-09-30 13:38:30|133.05|130.85|133.32|131.12|133.32|131.12|133.05|130.85|0
1633009120000|2021-09-30 13:38:40|133.46|131.26|133.6|131.4|133.6|131.4|133.46|131.26|0
1633009130000|2021-09-30 13:38:50|133.53|131.33|133.87|131.67|133.87|131.67|133.46|131.26|0
1633009140000|2021-09-30 13:39:00|133.94|131.74|133.53|131.33|133.94|131.74|133.46|131.26|0
1633009150000|2021-09-30 13:39:10|133.67|131.47|133.6|131.4|133.73|131.53|133.6|131.4|0
1633009160000|2021-09-30 13:39:20|133.73|131.53|134.15|131.95|134.15|131.95|133.73|131.53|0
1633009170000|2021-09-30 13:39:30|134.42|132.22|134.22|132.02|134.42|132.22|134.22|132.02|0
1633009180000|2021-09-30 13:39:40|134.08|131.88|133.94|131.74|134.08|131.88|133.94|131.74|0
1633009190000|2021-09-30 13:39:50|133.8|131.6|133.8|131.6|133.87|131.67|133.8|131.6|0
1633009200000|2021-09-30 13:40:00|133.87|131.67|133.94|131.74|133.94|131.74|133.87|131.67|0
1633009210000|2021-09-30 13:40:10|133.73|131.53|134.22|132.02|134.22|132.02|133.73|131.53|0
1633009220000|2021-09-30 13:40:20|134.35|132.15|133.73|131.53|134.35|132.15|133.73|131.53|0
1633009230000|2021-09-30 13:40:30|133.67|131.47|133.56|131.36|133.73|131.53|133.56|131.36|0
1633009240000|2021-09-30 13:40:40|133.46|131.26|133.25|131.05|133.53|131.33|133.25|131.05|0
1633009250000|2021-09-30 13:40:50|133.12|130.92|133.25|131.05|133.25|131.05|133.12|130.92|0
1633009260000|2021-09-30 13:41:00|133.18|130.98|133.46|131.26|133.46|131.26|133.18|130.98|0
1633009270000|2021-09-30 13:41:10|133.53|131.33|133.6|131.4|133.6|131.4|133.46|131.26|0
1633009280000|2021-09-30 13:41:20|133.32|131.12|133.25|131.05|133.39|131.19|133.25|131.05|0
1633009290000|2021-09-30 13:41:30|133.05|130.85|132.91|130.71|133.05|130.85|132.91|130.71|0
1633009300000|2021-09-30 13:41:40|132.5|130.3|132.5|130.3|132.57|130.37|132.5|130.3|0
1633009310000|2021-09-30 13:41:50|132.7|130.5|132.77|130.57|132.77|130.57|132.7|130.5|0
1633009320000|2021-09-30 13:42:00|132.91|130.71|132.77|130.57|132.91|130.71|132.77|130.57|0
1633009330000|2021-09-30 13:42:10|132.5|130.3|133.11|130.91|133.11|130.91|132.5|130.3|0
1633009340000|2021-09-30 13:42:20|133.05|130.85|133.39|131.19|133.46|131.26|133.05|130.85|0
1633009350000|2021-09-30 13:42:30|133.32|131.12|133.32|131.12|133.39|131.19|133.25|131.05|0
1633009360000|2021-09-30 13:42:40|133.39|131.19|133.73|131.53|133.73|131.53|133.39|131.19|0
1633009370000|2021-09-30 13:42:50|133.8|131.6|133.53|131.33|133.94|131.74|133.53|131.33|0
1633009380000|2021-09-30 13:43:00|133.46|131.26|133.66|131.46|133.66|131.46|133.32|131.12|0
1633009390000|2021-09-30 13:43:10|133.39|131.19|133.25|131.05|133.39|131.19|133.25|131.05|0
1633009400000|2021-09-30 13:43:20|133.32|131.12|133.18|130.98|133.32|131.12|133.18|130.98|0
1633009410000|2021-09-30 13:43:30|133.39|131.19|133.46|131.26|133.59|131.39|133.39|131.19|0
1633009420000|2021-09-30 13:43:40|133.53|131.33|133.53|131.33|133.59|131.39|133.53|131.33|0
1633009430000|2021-09-30 13:43:50|133.59|131.39|133.32|131.12|133.59|131.39|133.32|131.12|0
1633009440000|2021-09-30 13:44:00|133.39|131.19|133.59|131.39|133.59|131.39|133.39|131.19|0
1633009450000|2021-09-30 13:44:10|133.66|131.46|133.53|131.33|133.73|131.53|133.53|131.33|0
1633009460000|2021-09-30 13:44:20|133.59|131.39|133.53|131.33|133.66|131.46|133.53|131.33|0
1633009470000|2021-09-30 13:44:30|133.46|131.26|133.32|131.12|133.46|131.26|133.32|131.12|0
1633009480000|2021-09-30 13:44:40|133.25|131.05|133.05|130.85|133.25|131.05|133.05|130.85|0
1633009490000|2021-09-30 13:44:50|133.11|130.91|133.25|131.05|133.25|131.05|133.11|130.91|0
1633009500000|2021-09-30 13:45:00|132.98|130.78|133.39|131.19|133.39|131.19|132.98|130.78|0
1633009510000|2021-09-30 13:45:10|133.46|131.26|133.39|131.19|133.53|131.33|133.39|131.19|0
1633009520000|2021-09-30 13:45:20|133.53|131.33|133.53|131.33|133.53|131.33|133.46|131.26|0
1633009530000|2021-09-30 13:45:30|133.46|131.26|133.46|131.26|133.53|131.33|133.39|131.19|0
1633009540000|2021-09-30 13:45:40|133.18|130.98|133.32|131.12|133.32|131.12|132.98|130.78|0
1633009550000|2021-09-30 13:45:50|133.46|131.26|133.46|131.26|133.46|131.26|133.32|131.12|0
1633009560000|2021-09-30 13:46:00|133.52|131.32|133.32|131.12|133.52|131.32|133.32|131.12|0
1633009570000|2021-09-30 13:46:10|133.39|131.19|133.39|131.19|133.39|131.19|133.18|130.98|0
1633009580000|2021-09-30 13:46:20|133.25|131.05|132.98|130.78|133.25|131.05|132.91|130.71|0
1633009590000|2021-09-30 13:46:30|132.91|130.71|132.77|130.57|132.91|130.71|132.63|130.43|0
1633009600000|2021-09-30 13:46:40|132.91|130.71|133.04|130.84|133.04|130.84|132.91|130.71|0
1633009610000|2021-09-30 13:46:50|132.7|130.5|132.5|130.3|132.77|130.57|132.5|130.3|0
1633009620000|2021-09-30 13:47:00|132.43|130.23|132.56|130.36|132.56|130.36|132.36|130.16|0
1633009630000|2021-09-30 13:47:10|132.5|130.3|132.09|129.89|132.56|130.36|132.09|129.89|0
1633009640000|2021-09-30 13:47:20|132.02|129.82|131.81|129.61|132.02|129.82|131.68|129.48|0
1633009650000|2021-09-30 13:47:30|131.88|129.68|131.81|129.61|131.88|129.68|131.81|129.61|0
1633009660000|2021-09-30 13:47:40|131.85|129.65|130.83|128.63|131.88|129.68|130.83|128.63|0
1633009670000|2021-09-30 13:47:50|130.9|128.7|130.83|128.63|130.9|128.7|130.83|128.63|0
1633009680000|2021-09-30 13:48:00|130.76|128.56|130.69|128.49|130.76|128.56|130.63|128.43|0
1633009690000|2021-09-30 13:48:10|130.76|128.56|130.63|128.43|130.76|128.56|130.63|128.43|0
1633009700000|2021-09-30 13:48:20|130.69|128.49|130.97|128.77|130.97|128.77|130.69|128.49|0
1633009710000|2021-09-30 13:48:30|131.1|128.9|130.9|128.7|131.1|128.9|130.9|128.7|0
1633009720000|2021-09-30 13:48:40|130.97|128.77|130.69|128.49|130.97|128.77|130.69|128.49|0
1633009730000|2021-09-30 13:48:50|130.63|128.43|130.83|128.63|130.83|128.63|130.56|128.36|0
1633009740000|2021-09-30 13:49:00|130.97|128.77|131.1|128.9|131.1|128.9|130.97|128.77|0
1633009750000|2021-09-30 13:49:10|131.17|128.97|131.24|129.04|131.24|129.04|131.17|128.97|0
1633009760000|2021-09-30 13:49:20|131.31|129.11|131.37|129.17|131.37|129.17|131.1|128.9|0
1633009770000|2021-09-30 13:49:30|131.44|129.24|131.24|129.04|131.44|129.24|131.17|128.97|0
1633009780000|2021-09-30 13:49:40|131.03|128.83|130.9|128.7|131.03|128.83|130.83|128.63|0
1633009790000|2021-09-30 13:49:50|130.76|128.56|130.49|128.29|130.76|128.56|130.49|128.29|0
1633009800000|2021-09-30 13:50:00|130.15|127.95|129.88|127.68|130.15|127.95|129.88|127.68|0
1633009810000|2021-09-30 13:50:10|129.61|127.41|129.54|127.34|129.61|127.41|129.54|127.34|0
1633009820000|2021-09-30 13:50:20|129.61|127.41|129.81|127.61|129.88|127.68|129.61|127.41|0
1633009830000|2021-09-30 13:50:30|129.95|127.75|130.02|127.82|130.02|127.82|129.88|127.68|0
1633009840000|2021-09-30 13:50:40|130.08|127.88|130.02|127.82|130.08|127.88|130.02|127.82|0
1633009850000|2021-09-30 13:50:50|129.95|127.75|130.08|127.88|130.08|127.88|129.95|127.75|0
1633009860000|2021-09-30 13:51:00|130.22|128.02|130.35|128.15|130.35|128.15|130.22|128.02|0
1633009870000|2021-09-30 13:51:10|130.29|128.09|130.22|128.02|130.29|128.09|130.22|128.02|0
1633009880000|2021-09-30 13:51:20|130.29|128.09|130.63|128.43|130.63|128.43|130.29|128.09|0
1633009890000|2021-09-30 13:51:30|130.49|128.29|130.35|128.15|130.56|128.36|130.35|128.15|0
1633009900000|2021-09-30 13:51:40|130.42|128.22|130.29|128.09|130.42|128.22|130.29|128.09|0
1633009910000|2021-09-30 13:51:50|130.15|127.95|130.08|127.88|130.15|127.95|130.08|127.88|0
1633009920000|2021-09-30 13:52:00|129.88|127.68|130.08|127.88|130.08|127.88|129.88|127.68|0
1633009930000|2021-09-30 13:52:10|130.02|127.82|130.29|128.09|130.29|128.09|130.02|127.82|0
1633009940000|2021-09-30 13:52:20|130.35|128.15|130.62|128.42|130.62|128.42|130.35|128.15|0
1633009950000|2021-09-30 13:52:30|130.49|128.29|130.22|128.02|130.49|128.29|130.22|128.02|0
1633009960000|2021-09-30 13:52:40|130.42|128.22|130.42|128.22|130.49|128.29|130.42|128.22|0
1633009970000|2021-09-30 13:52:50|130.35|128.15|130.22|128.02|130.35|128.15|130.15|127.95|0
1633009980000|2021-09-30 13:53:00|130.15|127.95|130.35|128.15|130.35|128.15|130.15|127.95|0
1633009990000|2021-09-30 13:53:10|130.29|128.09|130.42|128.22|130.49|128.29|130.29|128.09|0
1633010000000|2021-09-30 13:53:20|130.35|128.15|130.29|128.09|130.35|128.15|130.29|128.09|0
1633010010000|2021-09-30 13:53:30|130.15|127.95|129.95|127.75|130.15|127.95|129.95|127.75|0
1633010020000|2021-09-30 13:53:40|129.88|127.68|129.88|127.68|129.88|127.68|129.81|127.61|0
1633010030000|2021-09-30 13:53:50|129.68|127.48|129.61|127.41|129.75|127.55|129.61|127.41|0
1633010040000|2021-09-30 13:54:00|129.54|127.34|129.68|127.48|129.68|127.48|129.48|127.28|0
1633010050000|2021-09-30 13:54:10|129.75|127.55|129.81|127.61|129.81|127.61|129.75|127.55|0
1633010060000|2021-09-30 13:54:20|129.74|127.54|130.01|127.81|130.08|127.88|129.74|127.54|0
1633010070000|2021-09-30 13:54:30|130.08|127.88|129.95|127.75|130.08|127.88|129.88|127.68|0
1633010080000|2021-09-30 13:54:40|129.88|127.68|129.54|127.34|129.95|127.75|129.54|127.34|0
1633010090000|2021-09-30 13:54:50|129.68|127.48|129.71|127.51|129.71|127.51|129.68|127.48|0
1633010100000|2021-09-30 13:55:00|129.61|127.41|129.68|127.48|129.81|127.61|129.61|127.41|0
1633010110000|2021-09-30 13:55:10|129.74|127.54|129.61|127.41|129.74|127.54|129.61|127.41|0
1633010120000|2021-09-30 13:55:20|129.81|127.61|129.81|127.61|129.81|127.61|129.74|127.54|0
1633010130000|2021-09-30 13:55:30|129.88|127.68|129.95|127.75|129.95|127.75|129.81|127.61|0
1633010140000|2021-09-30 13:55:40|130.22|128.02|130.22|128.02|130.22|128.02|130.15|127.95|0
1633010150000|2021-09-30 13:55:50|130.08|127.88|130.22|128.02|130.22|128.02|130.08|127.88|0
1633010160000|2021-09-30 13:56:00|130.28|128.08|130.15|127.95|130.28|128.08|130.15|127.95|0
1633010170000|2021-09-30 13:56:10|129.95|127.75|129.81|127.61|129.95|127.75|129.81|127.61|0
1633010180000|2021-09-30 13:56:20|129.74|127.54|129.61|127.41|129.74|127.54|129.61|127.41|0
1633010190000|2021-09-30 13:56:30|129.74|127.54|129.81|127.61|129.81|127.61|129.74|127.54|0
1633010200000|2021-09-30 13:56:40|129.74|127.54|129.81|127.61|129.88|127.68|129.74|127.54|0
1633010210000|2021-09-30 13:56:50|129.68|127.48|129.74|127.54|129.74|127.54|129.68|127.48|0
1633010220000|2021-09-30 13:57:00|129.68|127.48|130.69|128.49|130.69|128.49|129.68|127.48|0
1633010230000|2021-09-30 13:57:10|130.89|128.69|131.03|128.83|131.03|128.83|130.89|128.69|0
1633010240000|2021-09-30 13:57:20|131.1|128.9|131.71|129.51|131.71|129.51|131.1|128.9|0
1633010250000|2021-09-30 13:57:30|131.64|129.44|131.71|129.51|131.71|129.51|131.64|129.44|0
1633010260000|2021-09-30 13:57:40|131.51|129.31|131.37|129.17|131.51|129.31|131.37|129.17|0
1633010270000|2021-09-30 13:57:50|131.3|129.1|131.3|129.1|131.3|129.1|131.23|129.03|0
1633010280000|2021-09-30 13:58:00|130.96|128.76|130.89|128.69|131.03|128.83|130.89|128.69|0
1633010290000|2021-09-30 13:58:10|131.03|128.83|131.23|129.03|131.23|129.03|131.03|128.83|0
1633010300000|2021-09-30 13:58:20|131.37|129.17|131.3|129.1|131.37|129.17|131.3|129.1|0
1633010310000|2021-09-30 13:58:30|131.37|129.17|131.51|129.31|131.57|129.37|131.37|129.17|0
1633010320000|2021-09-30 13:58:40|131.44|129.24|131.57|129.37|131.57|129.37|131.44|129.24|0
1633010330000|2021-09-30 13:58:50|131.5|129.3|131.57|129.37|131.57|129.37|131.5|129.3|0
1633010340000|2021-09-30 13:59:00|131.5|129.3|131.5|129.3|131.5|129.3|131.44|129.24|0
1633010350000|2021-09-30 13:59:10|131.57|129.37|131.91|129.71|131.91|129.71|131.57|129.37|0
1633010360000|2021-09-30 13:59:20|132.05|129.85|132.05|129.85|132.05|129.85|132.05|129.85|0
1633010370000|2021-09-30 13:59:30|131.98|129.78|131.98|129.78|131.98|129.78|131.91|129.71|0
1633010380000|2021-09-30 13:59:40|131.78|129.58|131.98|129.78|131.98|129.78|131.78|129.58|0
1633010390000|2021-09-30 13:59:50|131.85|129.65|131.85|129.65|131.85|129.65|131.85|129.65|0
1633010400000|2021-09-30 14:00:00|131.91|129.71|131.78|129.58|132.12|129.92|131.78|129.58|0
1633010410000|2021-09-30 14:00:10|131.85|129.65|132.19|129.99|132.19|129.99|131.85|129.65|0
1633010420000|2021-09-30 14:00:20|132.05|129.85|132.39|130.19|132.39|130.19|132.05|129.85|0
1633010430000|2021-09-30 14:00:30|132.26|130.06|132.32|130.12|132.32|130.12|132.19|129.99|0
1633010440000|2021-09-30 14:00:40|132.39|130.19|132.32|130.12|132.39|130.19|132.32|130.12|0
1633010450000|2021-09-30 14:00:50|132.19|129.99|132.46|130.26|132.46|130.26|132.05|129.85|0
1633010460000|2021-09-30 14:01:00|132.32|130.12|132.39|130.19|132.39|130.19|132.26|130.06|0
1633010470000|2021-09-30 14:01:10|132.19|129.99|132.05|129.85|132.19|129.99|132.05|129.85|0
1633010480000|2021-09-30 14:01:20|132.12|129.92|131.98|129.78|132.19|129.99|131.98|129.78|0
1633010490000|2021-09-30 14:01:30|131.91|129.71|132.26|130.06|132.26|130.06|131.91|129.71|0
1633010500000|2021-09-30 14:01:40|132.19|129.99|132.05|129.85|132.19|129.99|132.05|129.85|0
1633010510000|2021-09-30 14:01:50|131.98|129.78|132.12|129.92|132.19|129.99|131.98|129.78|0
1633010520000|2021-09-30 14:02:00|131.98|129.78|132.12|129.92|132.12|129.92|131.98|129.78|0
1633010530000|2021-09-30 14:02:10|131.84|129.64|131.71|129.51|131.98|129.78|131.71|129.51|0
1633010540000|2021-09-30 14:02:20|131.64|129.44|131.64|129.44|131.71|129.51|131.64|129.44|0
1633010550000|2021-09-30 14:02:30|131.71|129.51|131.64|129.44|131.71|129.51|131.64|129.44|0
1633010560000|2021-09-30 14:02:40|131.57|129.37|131.5|129.3|131.57|129.37|131.43|129.23|0
1633010570000|2021-09-30 14:02:50|131.43|129.23|131.71|129.51|131.78|129.58|131.43|129.23|0
1633010580000|2021-09-30 14:03:00|131.84|129.64|131.98|129.78|131.98|129.78|131.78|129.58|0
1633010590000|2021-09-30 14:03:10|131.91|129.71|131.84|129.64|131.91|129.71|131.84|129.64|0
1633010600000|2021-09-30 14:03:20|131.91|129.71|131.91|129.71|131.98|129.78|131.91|129.71|0
1633010610000|2021-09-30 14:03:30|132.25|130.05|132.05|129.85|132.25|130.05|132.05|129.85|0
1633010620000|2021-09-30 14:03:40|131.84|129.64|131.78|129.58|131.84|129.64|131.71|129.51|0
1633010630000|2021-09-30 14:03:50|131.84|129.64|131.78|129.58|131.91|129.71|131.78|129.58|0
1633010640000|2021-09-30 14:04:00|131.98|129.78|131.98|129.78|132.05|129.85|131.91|129.71|0
1633010650000|2021-09-30 14:04:10|132.12|129.92|131.95|129.75|132.12|129.92|131.95|129.75|0
1633010660000|2021-09-30 14:04:20|131.98|129.78|131.98|129.78|131.98|129.78|131.84|129.64|0
1633010670000|2021-09-30 14:04:30|131.84|129.64|131.98|129.78|131.98|129.78|131.84|129.64|0
1633010680000|2021-09-30 14:04:40|132.05|129.85|131.98|129.78|132.05|129.85|131.84|129.64|0
1633010690000|2021-09-30 14:04:50|131.91|129.71|131.98|129.78|131.98|129.78|131.91|129.71|0
1633010700000|2021-09-30 14:05:00|132.12|129.92|132.18|129.98|132.18|129.98|132.05|129.85|0
1633010710000|2021-09-30 14:05:10|132.12|129.92|132.12|129.92|132.12|129.92|132.12|129.92|0
1633010720000|2021-09-30 14:05:20|132.25|130.05|132.53|130.33|132.53|130.33|132.25|130.05|0
1633010730000|2021-09-30 14:05:30|132.46|130.26|132.87|130.67|132.87|130.67|132.39|130.19|0
1633010740000|2021-09-30 14:05:40|132.94|130.74|132.94|130.74|133.08|130.88|132.94|130.74|0
1633010750000|2021-09-30 14:05:50|132.87|130.67|132.66|130.46|132.87|130.67|132.66|130.46|0
1633010760000|2021-09-30 14:06:00|132.8|130.6|132.73|130.53|132.8|130.6|132.73|130.53|0
1633010770000|2021-09-30 14:06:10|132.87|130.67|133.08|130.88|133.08|130.88|132.87|130.67|0
1633010780000|2021-09-30 14:06:20|133.01|130.81|133.15|130.95|133.15|130.95|133.01|130.81|0
1633010790000|2021-09-30 14:06:30|133.21|131.01|133.49|131.29|133.49|131.29|133.21|131.01|0
1633010800000|2021-09-30 14:06:40|133.77|131.57|134.11|131.91|134.11|131.91|133.77|131.57|0
1633010810000|2021-09-30 14:06:50|134.18|131.98|134.39|132.19|134.39|132.19|134.18|131.98|0
1633010820000|2021-09-30 14:07:00|134.32|132.12|134.74|132.54|134.74|132.54|134.32|132.12|0
1633010830000|2021-09-30 14:07:10|134.6|132.4|134.25|132.05|134.6|132.4|134.25|132.05|0
1633010840000|2021-09-30 14:07:20|134.67|132.47|134.6|132.4|134.74|132.54|134.6|132.4|0
1633010850000|2021-09-30 14:07:30|134.53|132.33|134.74|132.54|134.74|132.54|134.53|132.33|0
1633010860000|2021-09-30 14:07:40|134.67|132.47|134.81|132.61|134.81|132.61|134.67|132.47|0
1633010870000|2021-09-30 14:07:50|134.74|132.54|135.08|132.88|135.15|132.95|134.74|132.54|0
1633010880000|2021-09-30 14:08:00|135.01|132.81|134.94|132.74|135.01|132.81|134.81|132.61|0
1633010890000|2021-09-30 14:08:10|134.87|132.67|134.6|132.4|134.87|132.67|134.6|132.4|0
1633010900000|2021-09-30 14:08:20|134.53|132.33|134.32|132.12|134.53|132.33|134.25|132.05|0
1633010910000|2021-09-30 14:08:30|134.18|131.98|134.18|131.98|134.25|132.05|134.18|131.98|0
1633010920000|2021-09-30 14:08:40|134.04|131.84|133.9|131.7|134.11|131.91|133.9|131.7|0
1633010930000|2021-09-30 14:08:50|133.97|131.77|133.9|131.7|134.11|131.91|133.9|131.7|0
1633010940000|2021-09-30 14:09:00|134.04|131.84|133.9|131.7|134.04|131.84|133.7|131.5|0
1633010950000|2021-09-30 14:09:10|134.04|131.84|134.11|131.91|134.11|131.91|134.04|131.84|0
1633010960000|2021-09-30 14:09:20|134.25|132.05|134.11|131.91|134.25|132.05|134.11|131.91|0
1633010970000|2021-09-30 14:09:30|134.18|131.98|133.9|131.7|134.18|131.98|133.9|131.7|0
1633010980000|2021-09-30 14:09:40|133.97|131.77|133.83|131.63|133.97|131.77|133.83|131.63|0
1633010990000|2021-09-30 14:09:50|133.76|131.56|133.28|131.08|133.76|131.56|133.28|131.08|0
1633011000000|2021-09-30 14:10:00|133.07|130.87|133.07|130.87|133.07|130.87|132.94|130.74|0
1633011010000|2021-09-30 14:10:10|133.14|130.94|133.56|131.36|133.56|131.36|133.14|130.94|0
1633011020000|2021-09-30 14:10:20|133.49|131.29|133.56|131.36|133.56|131.36|133.42|131.22|0
1633011030000|2021-09-30 14:10:30|133.49|131.29|133.42|131.22|133.56|131.36|133.42|131.22|0
1633011040000|2021-09-30 14:10:40|133.01|130.81|132.66|130.46|133.01|130.81|132.66|130.46|0
1633011050000|2021-09-30 14:10:50|132.52|130.32|132.39|130.19|132.52|130.32|132.39|130.19|0
1633011060000|2021-09-30 14:11:00|132.52|130.32|132.73|130.53|132.73|130.53|132.46|130.26|0
1633011070000|2021-09-30 14:11:10|132.66|130.46|132.73|130.53|132.8|130.6|132.66|130.46|0
1633011080000|2021-09-30 14:11:20|132.8|130.6|132.8|130.6|132.8|130.6|132.73|130.53|0
1633011090000|2021-09-30 14:11:30|133.01|130.81|132.94|130.74|133.01|130.81|132.94|130.74|0
1633011100000|2021-09-30 14:11:40|133.07|130.87|133.21|131.01|133.21|131.01|133.07|130.87|0
1633011110000|2021-09-30 14:11:50|133.42|131.22|133.35|131.15|133.42|131.22|133.21|131.01|0
1633011120000|2021-09-30 14:12:00|133.49|131.29|133.49|131.29|133.49|131.29|133.42|131.22|0
1633011130000|2021-09-30 14:12:10|133.56|131.36|133.56|131.36|133.69|131.49|133.56|131.36|0
1633011140000|2021-09-30 14:12:20|133.49|131.29|133.49|131.29|133.56|131.36|133.49|131.29|0
1633011150000|2021-09-30 14:12:30|133.42|131.22|133.28|131.08|133.42|131.22|133.21|131.01|0
1633011160000|2021-09-30 14:12:40|133.21|131.01|133.42|131.22|133.42|131.22|133.14|130.94|0
1633011170000|2021-09-30 14:12:50|133.56|131.36|133.69|131.49|133.69|131.49|133.56|131.36|0
1633011180000|2021-09-30 14:13:00|133.76|131.56|133.56|131.36|133.76|131.56|133.56|131.36|0
1633011190000|2021-09-30 14:13:10|133.76|131.56|133.83|131.63|133.83|131.63|133.62|131.42|0
1633011200000|2021-09-30 14:13:20|133.97|131.77|133.97|131.77|134.18|131.98|133.97|131.77|0
1633011210000|2021-09-30 14:13:30|134.14|131.94|134.25|132.05|134.25|132.05|134.11|131.91|0
1633011220000|2021-09-30 14:13:40|134.18|131.98|134.32|132.12|134.46|132.26|134.18|131.98|0
1633011230000|2021-09-30 14:13:50|134.39|132.19|134.59|132.39|134.59|132.39|134.32|132.12|0
1633011240000|2021-09-30 14:14:00|134.66|132.46|134.32|132.12|134.66|132.46|134.32|132.12|0
1633011250000|2021-09-30 14:14:10|134.25|132.05|134.25|132.05|134.39|132.19|134.25|132.05|0
1633011260000|2021-09-30 14:14:20|134.18|131.98|134.25|132.05|134.25|132.05|134.18|131.98|0
1633011270000|2021-09-30 14:14:30|134.39|132.19|134.18|131.98|134.39|132.19|134.18|131.98|0
1633011280000|2021-09-30 14:14:40|134.32|132.12|134.52|132.32|134.52|132.32|134.32|132.12|0
1633011290000|2021-09-30 14:14:50|134.73|132.53|134.73|132.53|134.73|132.53|134.66|132.46|0
1633011300000|2021-09-30 14:15:00|134.66|132.46|134.52|132.32|134.73|132.53|134.52|132.32|0
1633011310000|2021-09-30 14:15:10|134.39|132.19|134.11|131.91|134.66|132.46|134.11|131.91|0
1633011320000|2021-09-30 14:15:20|133.9|131.7|133.69|131.49|133.97|131.77|133.69|131.49|0
1633011330000|2021-09-30 14:15:30|133.83|131.63|134.38|132.18|134.38|132.18|133.83|131.63|0
1633011340000|2021-09-30 14:15:40|134.25|132.05|133.9|131.7|134.25|132.05|133.9|131.7|0
1633011350000|2021-09-30 14:15:50|134.04|131.84|133.97|131.77|134.11|131.91|133.97|131.77|0
1633011360000|2021-09-30 14:16:00|133.83|131.63|133.28|131.08|133.83|131.63|133.28|131.08|0
1633011370000|2021-09-30 14:16:10|133.55|131.35|133.62|131.42|133.76|131.56|133.55|131.35|0
1633011380000|2021-09-30 14:16:20|133.42|131.22|133.49|131.29|133.62|131.42|133.42|131.22|0
1633011390000|2021-09-30 14:16:30|133.35|131.15|133.35|131.15|133.42|131.22|133.28|131.08|0
1633011400000|2021-09-30 14:16:40|133.48|131.28|132.8|130.6|133.48|131.28|132.8|130.6|0
1633011410000|2021-09-30 14:16:50|132.52|130.32|131.5|129.3|132.52|130.32|131.5|129.3|0
1633011420000|2021-09-30 14:17:00|131.63|129.43|131.91|129.71|131.91|129.71|131.63|129.43|0
1633011430000|2021-09-30 14:17:10|132.04|129.84|132.32|130.12|132.32|130.12|131.97|129.77|0
1633011440000|2021-09-30 14:17:20|132.38|130.18|132.11|129.91|132.38|130.18|131.97|129.77|0
1633011450000|2021-09-30 14:17:30|131.97|129.77|131.84|129.64|131.97|129.77|131.7|129.5|0
1633011460000|2021-09-30 14:17:40|131.91|129.71|131.91|129.71|131.97|129.77|131.91|129.71|0
1633011470000|2021-09-30 14:17:50|131.84|129.64|131.84|129.64|131.91|129.71|131.84|129.64|0
1633011480000|2021-09-30 14:18:00|131.56|129.36|131.56|129.36|131.7|129.5|131.56|129.36|0
1633011490000|2021-09-30 14:18:10|131.36|129.16|131.43|129.23|131.5|129.3|131.36|129.16|0
1633011500000|2021-09-30 14:18:20|131.36|129.16|131.43|129.23|131.43|129.23|131.36|129.16|0
1633011510000|2021-09-30 14:18:30|131.5|129.3|131.5|129.3|131.5|129.3|131.43|129.23|0
1633011520000|2021-09-30 14:18:40|131.56|129.36|131.77|129.57|131.77|129.57|131.5|129.3|0
1633011530000|2021-09-30 14:18:50|131.84|129.64|131.7|129.5|131.84|129.64|131.7|129.5|0
1633011540000|2021-09-30 14:19:00|131.63|129.43|131.84|129.64|131.84|129.64|131.63|129.43|0
1633011550000|2021-09-30 14:19:10|131.7|129.5|131.56|129.36|131.7|129.5|131.56|129.36|0
1633011560000|2021-09-30 14:19:20|131.36|129.16|131.43|129.23|131.43|129.23|131.36|129.16|0
1633011570000|2021-09-30 14:19:30|131.56|129.36|131.63|129.43|131.7|129.5|131.56|129.36|0
1633011580000|2021-09-30 14:19:40|131.7|129.5|131.7|129.5|131.77|129.57|131.7|129.5|0
1633011590000|2021-09-30 14:19:50|131.63|129.43|131.63|129.43|131.7|129.5|131.63|129.43|0
1633011600000|2021-09-30 14:20:00|131.7|129.5|131.84|129.64|131.84|129.64|131.56|129.36|0
1633011610000|2021-09-30 14:20:10|132.04|129.84|131.49|129.29|132.04|129.84|131.49|129.29|0
1633011620000|2021-09-30 14:20:20|131.56|129.36|131.22|129.02|131.56|129.36|131.22|129.02|0
1633011630000|2021-09-30 14:20:30|131.29|129.09|131.36|129.16|131.43|129.23|131.29|129.09|0
1633011640000|2021-09-30 14:20:40|131.63|129.43|131.77|129.57|131.77|129.57|131.63|129.43|0
1633011650000|2021-09-30 14:20:50|131.7|129.5|131.97|129.77|131.97|129.77|131.7|129.5|0
1633011660000|2021-09-30 14:21:00|132.11|129.91|132.38|130.18|132.38|130.18|132.11|129.91|0
1633011670000|2021-09-30 14:21:10|132.73|130.53|132.66|130.46|132.73|130.53|132.59|130.39|0
1633011680000|2021-09-30 14:21:20|133.07|130.87|133.34|131.14|133.34|131.14|133.07|130.87|0
1633011690000|2021-09-30 14:21:30|133.28|131.08|133.28|131.08|133.41|131.21|133.28|131.08|0
1633011700000|2021-09-30 14:21:40|133.34|131.14|133.41|131.21|133.41|131.21|133.21|131.01|0
1633011710000|2021-09-30 14:21:50|133.55|131.35|133.97|131.77|133.97|131.77|133.55|131.35|0
1633011720000|2021-09-30 14:22:00|133.9|131.7|133.83|131.63|134|131.8|133.83|131.63|0
1633011730000|2021-09-30 14:22:10|133.97|131.77|133.9|131.7|133.97|131.77|133.9|131.7|0
1633011740000|2021-09-30 14:22:20|134.04|131.84|134.17|131.97|134.17|131.97|134.04|131.84|0
1633011750000|2021-09-30 14:22:30|134.1|131.9|134.1|131.9|134.1|131.9|134.03|131.83|0
1633011760000|2021-09-30 14:22:40|134.17|131.97|133.83|131.63|134.17|131.97|133.83|131.63|0
1633011770000|2021-09-30 14:22:50|133.9|131.7|133.69|131.49|133.9|131.7|133.69|131.49|0
1633011780000|2021-09-30 14:23:00|133.76|131.56|133.83|131.63|133.83|131.63|133.62|131.42|0
1633011790000|2021-09-30 14:23:10|133.76|131.56|133.62|131.42|133.76|131.56|133.55|131.35|0
1633011800000|2021-09-30 14:23:20|133.69|131.49|133.97|131.77|133.97|131.77|133.69|131.49|0
1633011810000|2021-09-30 14:23:30|134.1|131.9|134.07|131.87|134.1|131.9|134.07|131.87|0
1633011820000|2021-09-30 14:23:40|133.97|131.77|133.83|131.63|134.03|131.83|133.83|131.63|0
1633011830000|2021-09-30 14:23:50|133.76|131.56|133.9|131.7|133.9|131.7|133.76|131.56|0
1633011840000|2021-09-30 14:24:00|133.76|131.56|133.62|131.42|133.76|131.56|133.48|131.28|0
1633011850000|2021-09-30 14:24:10|133.55|131.35|133.62|131.42|133.62|131.42|133.55|131.35|0
1633011860000|2021-09-30 14:24:20|133.69|131.49|133.76|131.56|133.76|131.56|133.62|131.42|0
1633011870000|2021-09-30 14:24:30|133.9|131.7|134.1|131.9|134.1|131.9|133.83|131.63|0
1633011880000|2021-09-30 14:24:40|134.03|131.83|134.17|131.97|134.17|131.97|133.96|131.76|0
1633011890000|2021-09-30 14:24:50|134.24|132.04|134.52|132.32|134.52|132.32|134.24|132.04|0
1633011900000|2021-09-30 14:25:00|134.59|132.39|134.49|132.29|134.59|132.39|134.45|132.25|0
1633011910000|2021-09-30 14:25:10|134.42|132.22|134.31|132.11|134.42|132.22|134.1|131.9|0
1633011920000|2021-09-30 14:25:20|134.03|131.83|134.03|131.83|134.03|131.83|133.96|131.76|0
1633011930000|2021-09-30 14:25:30|134.1|131.9|133.9|131.7|134.28|132.08|133.9|131.7|0
1633011940000|2021-09-30 14:25:40|133.96|131.76|134.03|131.83|134.03|131.83|133.96|131.76|0
1633011950000|2021-09-30 14:25:50|133.83|131.63|134.17|131.97|134.17|131.97|133.83|131.63|0
1633011960000|2021-09-30 14:26:00|133.83|131.63|133.69|131.49|133.83|131.63|133.69|131.49|0
1633011970000|2021-09-30 14:26:10|133.76|131.56|133.48|131.28|133.76|131.56|133.41|131.21|0
1633011980000|2021-09-30 14:26:20|133.41|131.21|133.41|131.21|133.41|131.21|133.41|131.21|0
1633011990000|2021-09-30 14:26:30|133.48|131.28|133.55|131.35|133.69|131.49|133.48|131.28|0
1633012000000|2021-09-30 14:26:40|133.48|131.28|133.48|131.28|133.55|131.35|133.48|131.28|0
1633012010000|2021-09-30 14:26:50|133.62|131.42|133.83|131.63|133.83|131.63|133.62|131.42|0
1633012020000|2021-09-30 14:27:00|133.69|131.49|133.41|131.21|133.69|131.49|133.41|131.21|0
1633012030000|2021-09-30 14:27:10|133.34|131.14|133.41|131.21|133.41|131.21|133.14|130.94|0
1633012040000|2021-09-30 14:27:20|133.48|131.28|133|130.8|133.48|131.28|132.93|130.73|0
1633012050000|2021-09-30 14:27:30|133.13|130.93|133|130.8|133.13|130.93|133|130.8|0
1633012060000|2021-09-30 14:27:40|133.13|130.93|133.27|131.07|133.27|131.07|133.13|130.93|0
1633012070000|2021-09-30 14:27:50|133.41|131.21|133.27|131.07|133.41|131.21|133.27|131.07|0
1633012080000|2021-09-30 14:28:00|133.2|131|133|130.8|133.2|131|133|130.8|0
1633012090000|2021-09-30 14:28:10|133.13|130.93|133.34|131.14|133.41|131.21|133.13|130.93|0
1633012100000|2021-09-30 14:28:20|133.62|131.42|133.82|131.62|133.82|131.62|133.62|131.42|0
1633012110000|2021-09-30 14:28:30|133.76|131.56|133.89|131.69|133.96|131.76|133.76|131.56|0
1633012120000|2021-09-30 14:28:40|133.96|131.76|133.96|131.76|133.96|131.76|133.96|131.76|0
1633012130000|2021-09-30 14:28:50|133.89|131.69|133.48|131.28|133.89|131.69|133.48|131.28|0
1633012140000|2021-09-30 14:29:00|133.55|131.35|133.76|131.56|133.76|131.56|133.41|131.21|0
1633012150000|2021-09-30 14:29:10|133.69|131.49|133.96|131.76|133.96|131.76|133.69|131.49|0
1633012160000|2021-09-30 14:29:20|133.75|131.55|133.69|131.49|133.75|131.55|133.69|131.49|0
1633012170000|2021-09-30 14:29:30|133.89|131.69|133.89|131.69|133.89|131.69|133.75|131.55|0
1633012180000|2021-09-30 14:29:40|133.75|131.55|133.82|131.62|133.82|131.62|133.75|131.55|0
1633012190000|2021-09-30 14:29:50|133.89|131.69|133.89|131.69|133.89|131.69|133.89|131.69|0
1633012200000|2021-09-30 14:30:00|132.41|130.21|136.31|134.11|136.31|134.11|132.41|130.21|0
1633012210000|2021-09-30 14:30:10|133.06|130.86|133.26|131.06|133.26|131.06|133.06|130.86|0
1633012220000|2021-09-30 14:30:20|133.33|131.13|133.68|131.48|133.68|131.48|133.33|131.13|0
1633012230000|2021-09-30 14:30:30|133.82|131.62|136.05|133.85|136.05|133.85|133.82|131.62|0
1633012240000|2021-09-30 14:30:40|136.01|133.81|136.36|134.16|136.36|134.16|136.01|133.81|0
1633012250000|2021-09-30 14:30:50|137.12|134.92|137.12|134.92|137.19|134.99|137.12|134.92|0
1633012260000|2021-09-30 14:31:00|137.33|135.13|136.78|134.58|137.33|135.13|136.58|134.38|0
1633012270000|2021-09-30 14:31:10|136.85|134.65|136.58|134.38|136.85|134.65|136.58|134.38|0
1633012280000|2021-09-30 14:31:20|136.64|134.44|137.5|135.3|137.78|135.58|136.64|134.44|0
1633012290000|2021-09-30 14:31:30|137.36|135.16|137.22|135.02|137.36|135.16|137.22|135.02|0
1633012300000|2021-09-30 14:31:40|137.29|135.09|137.29|135.09|137.29|135.09|137.22|135.02|0
1633012310000|2021-09-30 14:31:50|137.15|134.95|136.87|134.67|137.15|134.95|136.87|134.67|0
1633012320000|2021-09-30 14:32:00|136.8|134.6|137.08|134.88|137.08|134.88|136.8|134.6|0
1633012330000|2021-09-30 14:32:10|137.22|135.02|137.43|135.23|137.43|135.23|137.22|135.02|0
1633012340000|2021-09-30 14:32:20|137.36|135.16|137.01|134.81|137.36|135.16|137.01|134.81|0
1633012350000|2021-09-30 14:32:30|137.08|134.88|137.08|134.88|137.08|134.88|136.8|134.6|0
1633012360000|2021-09-30 14:32:40|137.29|135.09|137.43|135.23|137.43|135.23|137.29|135.09|0
1633012370000|2021-09-30 14:32:50|137.36|135.16|137.57|135.37|137.57|135.37|137.36|135.16|0
1633012380000|2021-09-30 14:33:00|137.78|135.58|137.36|135.16|137.78|135.58|137.36|135.16|0
1633012390000|2021-09-30 14:33:10|137.15|134.95|137.01|134.81|137.15|134.95|137.01|134.81|0
1633012400000|2021-09-30 14:33:20|136.94|134.74|136.66|134.46|136.94|134.74|136.66|134.46|0
1633012410000|2021-09-30 14:33:30|136.87|134.67|136.87|134.67|136.87|134.67|136.87|134.67|0
1633012420000|2021-09-30 14:33:40|136.8|134.6|136.49|134.29|136.8|134.6|136.49|134.29|0
1633012430000|2021-09-30 14:33:50|136.31|134.11|136.17|133.97|136.31|134.11|136.17|133.97|0
1633012440000|2021-09-30 14:34:00|136.24|134.04|136.45|134.25|136.52|134.32|136.24|134.04|0
1633012450000|2021-09-30 14:34:10|136.59|134.39|136.63|134.43|136.66|134.46|136.59|134.39|0
1633012460000|2021-09-30 14:34:20|136.38|134.18|136.24|134.04|136.38|134.18|136.24|134.04|0
1633012470000|2021-09-30 14:34:30|136.31|134.11|136.24|134.04|136.31|134.11|136.1|133.9|0
1633012480000|2021-09-30 14:34:40|136.52|134.32|136.59|134.39|136.59|134.39|136.52|134.32|0
1633012490000|2021-09-30 14:34:50|136.52|134.32|136.31|134.11|136.52|134.32|136.31|134.11|0
1633012500000|2021-09-30 14:35:00|136.03|133.83|136.52|134.32|136.52|134.32|136.03|133.83|0
1633012510000|2021-09-30 14:35:10|136.45|134.25|136.38|134.18|136.45|134.25|136.38|134.18|0
1633012520000|2021-09-30 14:35:20|136.31|134.11|136.45|134.25|136.45|134.25|136.24|134.04|0
1633012530000|2021-09-30 14:35:30|136.52|134.32|136.52|134.32|136.52|134.32|136.45|134.25|0
1633012540000|2021-09-30 14:35:40|136.45|134.25|136.52|134.32|136.52|134.32|136.31|134.11|0
1633012550000|2021-09-30 14:35:50|136.38|134.18|136.03|133.83|136.38|134.18|136.03|133.83|0
1633012560000|2021-09-30 14:36:00|136.1|133.9|136.17|133.97|136.17|133.97|136.03|133.83|0
1633012570000|2021-09-30 14:36:10|136.24|134.04|136.52|134.32|136.52|134.32|136.17|133.97|0
1633012580000|2021-09-30 14:36:20|136.66|134.46|137.01|134.81|137.08|134.88|136.66|134.46|0
1633012590000|2021-09-30 14:36:30|136.87|134.67|136.84|134.64|136.87|134.67|136.73|134.53|0
1633012600000|2021-09-30 14:36:40|137.01|134.81|136.73|134.53|137.01|134.81|136.73|134.53|0
1633012610000|2021-09-30 14:36:50|136.94|134.74|137.11|134.91|137.11|134.91|136.87|134.67|0
1633012620000|2021-09-30 14:37:00|137.01|134.81|137.22|135.02|137.22|135.02|136.94|134.74|0
1633012630000|2021-09-30 14:37:10|137.15|134.95|137.01|134.81|137.15|134.95|137.01|134.81|0
1633012640000|2021-09-30 14:37:20|137.08|134.88|137.01|134.81|137.08|134.88|137.01|134.81|0
1633012650000|2021-09-30 14:37:30|136.94|134.74|137.08|134.88|137.08|134.88|136.94|134.74|0
1633012660000|2021-09-30 14:37:40|137.01|134.81|137.01|134.81|137.15|134.95|136.94|134.74|0
1633012670000|2021-09-30 14:37:50|136.94|134.74|136.94|134.74|136.94|134.74|136.94|134.74|0
1633012680000|2021-09-30 14:38:00|137.01|134.81|137.01|134.81|137.08|134.88|137.01|134.81|0
1633012690000|2021-09-30 14:38:10|137.08|134.88|137.08|134.88|137.15|134.95|137.08|134.88|0
1633012700000|2021-09-30 14:38:20|136.94|134.74|136.94|134.74|137.01|134.81|136.94|134.74|0
1633012710000|2021-09-30 14:38:30|136.87|134.67|136.73|134.53|136.87|134.67|136.73|134.53|0
1633012720000|2021-09-30 14:38:40|136.59|134.39|136.59|134.39|136.59|134.39|136.59|134.39|0
1633012730000|2021-09-30 14:38:50|136.87|134.67|137.01|134.81|137.01|134.81|136.87|134.67|0
1633012740000|2021-09-30 14:39:00|136.94|134.74|137.01|134.81|137.08|134.88|136.87|134.67|0
1633012750000|2021-09-30 14:39:10|137.08|134.88|136.94|134.74|137.08|134.88|136.94|134.74|0
1633012760000|2021-09-30 14:39:20|137.01|134.81|136.73|134.53|137.15|134.95|136.73|134.53|0
1633012770000|2021-09-30 14:39:30|136.76|134.56|136.94|134.74|136.94|134.74|136.66|134.46|0
1633012780000|2021-09-30 14:39:40|136.87|134.67|136.8|134.6|137.01|134.81|136.8|134.6|0
1633012790000|2021-09-30 14:39:50|136.73|134.53|136.8|134.6|136.8|134.6|136.73|134.53|0
1633012800000|2021-09-30 14:40:00|136.87|134.67|137.01|134.81|137.01|134.81|136.8|134.6|0
1633012810000|2021-09-30 14:40:10|137.08|134.88|137.36|135.16|137.36|135.16|137.08|134.88|0
1633012820000|2021-09-30 14:40:20|137.5|135.3|137.57|135.37|137.57|135.37|137.43|135.23|0
1633012830000|2021-09-30 14:40:30|137.64|135.44|138.27|136.07|138.27|136.07|137.64|135.44|0
1633012840000|2021-09-30 14:40:40|138.48|136.28|138.97|136.77|138.97|136.77|138.48|136.28|0
1633012850000|2021-09-30 14:40:50|139.04|136.84|138.62|136.42|139.04|136.84|138.62|136.42|0
1633012860000|2021-09-30 14:41:00|138.69|136.49|138.41|136.21|138.69|136.49|138.34|136.14|0
1633012870000|2021-09-30 14:41:10|138.34|136.14|138.34|136.14|138.34|136.14|138.27|136.07|0
1633012880000|2021-09-30 14:41:20|138.2|136|138.06|135.86|138.2|136|138.06|135.86|0
1633012890000|2021-09-30 14:41:30|137.99|135.79|138.06|135.86|138.06|135.86|137.99|135.79|0
1633012900000|2021-09-30 14:41:40|138.13|135.93|138.06|135.86|138.13|135.93|137.85|135.65|0
1633012910000|2021-09-30 14:41:50|138.2|136|138.2|136|138.2|136|138.06|135.86|0
1633012920000|2021-09-30 14:42:00|137.85|135.65|137.56|135.36|137.85|135.65|137.49|135.29|0
1633012930000|2021-09-30 14:42:10|137.63|135.43|137.35|135.15|137.63|135.43|137.35|135.15|0
1633012940000|2021-09-30 14:42:20|137.49|135.29|137.56|135.36|137.56|135.36|137.42|135.22|0
1633012950000|2021-09-30 14:42:30|137.49|135.29|137.49|135.29|137.49|135.29|137.35|135.15|0
1633012960000|2021-09-30 14:42:40|137.56|135.36|137.7|135.5|137.7|135.5|137.56|135.36|0
1633012970000|2021-09-30 14:42:50|137.77|135.57|137.84|135.64|137.84|135.64|137.77|135.57|0
1633012980000|2021-09-30 14:43:00|137.77|135.57|138.06|135.86|138.06|135.86|137.77|135.57|0
1633012990000|2021-09-30 14:43:10|137.84|135.64|137.7|135.5|137.84|135.64|137.7|135.5|0
1633013000000|2021-09-30 14:43:20|137.63|135.43|137.35|135.15|137.63|135.43|137.32|135.12|0
1633013010000|2021-09-30 14:43:30|137.21|135.01|137.35|135.15|137.35|135.15|137.14|134.94|0
1633013020000|2021-09-30 14:43:40|137.42|135.22|137.56|135.36|137.56|135.36|137.35|135.15|0
1633013030000|2021-09-30 14:43:50|137.49|135.29|138.27|136.07|138.27|136.07|137.28|135.08|0
1633013040000|2021-09-30 14:44:00|138.34|136.14|138.34|136.14|138.41|136.21|138.34|136.14|0
1633013050000|2021-09-30 14:44:10|137.98|135.78|138.05|135.85|138.05|135.85|137.98|135.78|0
1633013060000|2021-09-30 14:44:20|137.98|135.78|138.05|135.85|138.05|135.85|137.98|135.78|0
1633013070000|2021-09-30 14:44:30|137.91|135.71|137.84|135.64|137.91|135.71|137.84|135.64|0
1633013080000|2021-09-30 14:44:40|137.91|135.71|138.12|135.92|138.12|135.92|137.91|135.71|0
1633013090000|2021-09-30 14:44:50|138.05|135.85|137.98|135.78|138.05|135.85|137.98|135.78|0
1633013100000|2021-09-30 14:45:00|137.91|135.71|137.91|135.71|137.91|135.71|137.84|135.64|0
1633013110000|2021-09-30 14:45:10|137.98|135.78|138.48|136.28|138.48|136.28|137.98|135.78|0
1633013120000|2021-09-30 14:45:20|138.69|136.49|138.76|136.56|138.76|136.56|138.69|136.49|0
1633013130000|2021-09-30 14:45:30|138.69|136.49|138.69|136.49|138.76|136.56|138.55|136.35|0
1633013140000|2021-09-30 14:45:40|138.83|136.63|138.62|136.42|138.83|136.63|138.62|136.42|0
1633013150000|2021-09-30 14:45:50|138.69|136.49|138.55|136.35|138.69|136.49|138.55|136.35|0
1633013160000|2021-09-30 14:46:00|138.62|136.42|138.26|136.06|138.62|136.42|138.26|136.06|0
1633013170000|2021-09-30 14:46:10|138.33|136.13|138.41|136.21|138.41|136.21|138.33|136.13|0
1633013180000|2021-09-30 14:46:20|138.33|136.13|138.33|136.13|138.41|136.21|138.26|136.06|0
1633013190000|2021-09-30 14:46:30|138.19|135.99|138.26|136.06|138.26|136.06|138.19|135.99|0
1633013200000|2021-09-30 14:46:40|137.98|135.78|137.7|135.5|137.98|135.78|137.7|135.5|0
1633013210000|2021-09-30 14:46:50|137.84|135.64|137.77|135.57|137.84|135.64|137.77|135.57|0
1633013220000|2021-09-30 14:47:00|137.84|135.64|138.05|135.85|138.05|135.85|137.84|135.64|0
1633013230000|2021-09-30 14:47:10|137.91|135.71|138.26|136.06|138.26|136.06|137.91|135.71|0
1633013240000|2021-09-30 14:47:20|138.33|136.13|138.12|135.92|138.33|136.13|138.12|135.92|0
1633013250000|2021-09-30 14:47:30|137.98|135.78|137.7|135.5|137.98|135.78|137.7|135.5|0
1633013260000|2021-09-30 14:47:40|137.77|135.57|137.98|135.78|137.98|135.78|137.7|135.5|0
1633013270000|2021-09-30 14:47:50|137.91|135.71|137.77|135.57|137.91|135.71|137.77|135.57|0
1633013280000|2021-09-30 14:48:00|137.91|135.71|137.7|135.5|137.91|135.71|137.7|135.5|0
1633013290000|2021-09-30 14:48:10|137.63|135.43|137.77|135.57|137.84|135.64|137.63|135.43|0
1633013300000|2021-09-30 14:48:20|137.63|135.43|137.7|135.5|137.7|135.5|137.63|135.43|0
1633013310000|2021-09-30 14:48:30|137.63|135.43|137.77|135.57|137.77|135.57|137.63|135.43|0
1633013320000|2021-09-30 14:48:40|137.63|135.43|137.84|135.64|137.84|135.64|137.63|135.43|0
1633013330000|2021-09-30 14:48:50|137.91|135.71|137.98|135.78|137.98|135.78|137.91|135.71|0
1633013340000|2021-09-30 14:49:00|138.05|135.85|137.84|135.64|138.05|135.85|137.77|135.57|0
1633013350000|2021-09-30 14:49:10|137.77|135.57|138.05|135.85|138.05|135.85|137.77|135.57|0
1633013360000|2021-09-30 14:49:20|137.98|135.78|137.84|135.64|137.98|135.78|137.84|135.64|0
1633013370000|2021-09-30 14:49:30|137.91|135.71|137.98|135.78|138.05|135.85|137.91|135.71|0
1633013380000|2021-09-30 14:49:40|138.05|135.85|138.33|136.13|138.33|136.13|137.98|135.78|0
1633013390000|2021-09-30 14:49:50|138.4|136.2|138.47|136.27|138.47|136.27|138.4|136.2|0
1633013400000|2021-09-30 14:50:00|138.4|136.2|138.76|136.56|138.76|136.56|138.4|136.2|0
1633013410000|2021-09-30 14:50:10|138.61|136.41|138.76|136.56|138.76|136.56|138.61|136.41|0
1633013420000|2021-09-30 14:50:20|138.68|136.48|138.61|136.41|138.68|136.48|138.61|136.41|0
1633013430000|2021-09-30 14:50:30|138.54|136.34|138.54|136.34|138.54|136.34|138.47|136.27|0
1633013440000|2021-09-30 14:50:40|138.47|136.27|138.54|136.34|138.54|136.34|138.47|136.27|0
1633013450000|2021-09-30 14:50:50|138.61|136.41|138.68|136.48|138.68|136.48|138.61|136.41|0
1633013460000|2021-09-30 14:51:00|138.76|136.56|138.68|136.48|138.76|136.56|138.68|136.48|0
1633013470000|2021-09-30 14:51:10|138.97|136.77|139.25|137.05|139.25|137.05|138.97|136.77|0
1633013480000|2021-09-30 14:51:20|139.39|137.19|139.46|137.26|139.46|137.26|139.25|137.05|0
1633013490000|2021-09-30 14:51:30|139.39|137.19|139.39|137.19|139.39|137.19|139.32|137.12|0
1633013500000|2021-09-30 14:51:40|139.46|137.26|139.32|137.12|139.46|137.26|139.32|137.12|0
1633013510000|2021-09-30 14:51:50|138.97|136.77|138.97|136.77|138.97|136.77|138.9|136.7|0
1633013520000|2021-09-30 14:52:00|138.68|136.48|138.68|136.48|138.75|136.55|138.68|136.48|0
1633013530000|2021-09-30 14:52:10|138.61|136.41|138.4|136.2|138.61|136.41|138.4|136.2|0
1633013540000|2021-09-30 14:52:20|138.47|136.27|138.47|136.27|138.54|136.34|138.47|136.27|0
1633013550000|2021-09-30 14:52:30|138.68|136.48|138.19|135.99|138.68|136.48|138.19|135.99|0
1633013560000|2021-09-30 14:52:40|138.12|135.92|138.19|135.99|138.19|135.99|138.12|135.92|0
1633013570000|2021-09-30 14:52:50|138.26|136.06|138.19|135.99|138.26|136.06|138.19|135.99|0
1633013580000|2021-09-30 14:53:00|138.33|136.13|138.26|136.06|138.33|136.13|138.26|136.06|0
1633013590000|2021-09-30 14:53:10|138.33|136.13|138.61|136.41|138.61|136.41|138.33|136.13|0
1633013600000|2021-09-30 14:53:20|138.75|136.55|138.82|136.62|138.82|136.62|138.75|136.55|0
1633013610000|2021-09-30 14:53:30|138.89|136.69|139.04|136.84|139.04|136.84|138.89|136.69|0
1633013620000|2021-09-30 14:53:40|138.97|136.77|138.97|136.77|138.97|136.77|138.97|136.77|0
1633013630000|2021-09-30 14:53:50|139.04|136.84|138.89|136.69|139.11|136.91|138.89|136.69|0
1633013640000|2021-09-30 14:54:00|138.82|136.62|138.82|136.62|138.82|136.62|138.68|136.48|0
1633013650000|2021-09-30 14:54:10|138.89|136.69|139.04|136.84|139.04|136.84|138.89|136.69|0
1633013660000|2021-09-30 14:54:20|139.18|136.98|139.25|137.05|139.32|137.12|139.18|136.98|0
1633013670000|2021-09-30 14:54:30|139.11|136.91|139.32|137.12|139.32|137.12|139.11|136.91|0
1633013680000|2021-09-30 14:54:40|139.25|137.05|139.28|137.08|139.28|137.08|139.25|137.05|0
1633013690000|2021-09-30 14:54:50|139.46|137.26|139.18|136.98|139.46|137.26|139.18|136.98|0
1633013700000|2021-09-30 14:55:00|139.32|137.12|139.53|137.33|139.53|137.33|139.32|137.12|0
1633013710000|2021-09-30 14:55:10|139.46|137.26|140.03|137.83|140.03|137.83|139.46|137.26|0
1633013720000|2021-09-30 14:55:20|140.53|138.33|140.24|138.04|140.74|138.54|140.24|138.04|0
1633013730000|2021-09-30 14:55:30|140.31|138.11|140.35|138.15|140.45|138.25|140.31|138.11|0
1633013740000|2021-09-30 14:55:40|140.45|138.25|141.02|138.82|141.02|138.82|140.45|138.25|0
1633013750000|2021-09-30 14:55:50|140.88|138.68|141.31|139.11|141.31|139.11|140.88|138.68|0
1633013760000|2021-09-30 14:56:00|141.24|139.04|140.74|138.54|141.24|139.04|140.74|138.54|0
1633013770000|2021-09-30 14:56:10|140.81|138.61|141.02|138.82|141.06|138.86|140.81|138.61|0
1633013780000|2021-09-30 14:56:20|140.88|138.68|140.74|138.54|140.88|138.68|140.74|138.54|0
1633013790000|2021-09-30 14:56:30|140.81|138.61|140.81|138.61|140.88|138.68|140.81|138.61|0
1633013800000|2021-09-30 14:56:40|140.67|138.47|140.45|138.25|140.67|138.47|140.45|138.25|0
1633013810000|2021-09-30 14:56:50|140.31|138.11|140.49|138.29|140.49|138.29|140.31|138.11|0
1633013820000|2021-09-30 14:57:00|140.31|138.11|140.38|138.18|140.38|138.18|140.31|138.11|0
1633013830000|2021-09-30 14:57:10|140.74|138.54|140.45|138.25|140.74|138.54|140.45|138.25|0
1633013840000|2021-09-30 14:57:20|140.24|138.04|138.93|136.73|140.67|138.47|138.93|136.73|0
1633013850000|2021-09-30 14:57:30|138.86|136.66|140.93|138.73|140.97|138.77|138.86|136.66|0
1633013860000|2021-09-30 14:57:40|140.86|138.66|140.65|138.45|140.86|138.66|140.58|138.38|0
1633013870000|2021-09-30 14:57:50|140.72|138.52|139.72|137.52|140.72|138.52|139.57|137.37|0
1633013880000|2021-09-30 14:58:00|139.93|137.73|139.93|137.73|139.93|137.73|139.72|137.52|0
1633013890000|2021-09-30 14:58:10|139.79|137.59|139.79|137.59|139.93|137.73|139.79|137.59|0
1633013900000|2021-09-30 14:58:20|139.86|137.66|140|137.8|140.07|137.87|139.86|137.66|0
1633013910000|2021-09-30 14:58:30|139.93|137.73|139.97|137.77|139.97|137.77|139.93|137.73|0
1633013920000|2021-09-30 14:58:40|139.93|137.73|139.93|137.73|139.93|137.73|139.72|137.52|0
1633013930000|2021-09-30 14:58:50|139.72|137.52|139.79|137.59|139.86|137.66|139.72|137.52|0
1633013940000|2021-09-30 14:59:00|139.86|137.66|139.65|137.45|139.86|137.66|139.65|137.45|0
1633013950000|2021-09-30 14:59:10|139.5|137.3|139.57|137.37|139.57|137.37|139.5|137.3|0
1633013960000|2021-09-30 14:59:20|139.72|137.52|139.86|137.66|139.86|137.66|139.65|137.45|0
1633013970000|2021-09-30 14:59:30|139.93|137.73|139.93|137.73|140.07|137.87|139.93|137.73|0
1633013980000|2021-09-30 14:59:40|140.07|137.87|140|137.8|140.14|137.94|140|137.8|0
1633013990000|2021-09-30 14:59:50|139.93|137.73|139.86|137.66|139.93|137.73|139.86|137.66|0
1633014000000|2021-09-30 15:00:00|140|137.8|140.07|137.87|140.21|138.01|140|137.8|0
1633014010000|2021-09-30 15:00:10|140.29|138.09|140.78|138.58|140.78|138.58|140.29|138.09|0
1633014020000|2021-09-30 15:00:20|140.71|138.51|140.43|138.23|140.71|138.51|140.43|138.23|0
1633014030000|2021-09-30 15:00:30|140.28|138.08|140.28|138.08|140.28|138.08|140.14|137.94|0
1633014040000|2021-09-30 15:00:40|140.32|138.12|140.43|138.23|140.43|138.23|140.28|138.08|0
1633014050000|2021-09-30 15:00:50|140.36|138.16|140.14|137.94|140.36|138.16|140.14|137.94|0
1633014060000|2021-09-30 15:01:00|140.07|137.87|139.89|137.69|140.07|137.87|139.57|137.37|0
1633014070000|2021-09-30 15:01:10|139.93|137.73|139.64|137.44|139.93|137.73|139.64|137.44|0
1633014080000|2021-09-30 15:01:20|139.5|137.3|139.72|137.52|139.72|137.52|139.5|137.3|0
1633014090000|2021-09-30 15:01:30|139.79|137.59|139.64|137.44|139.79|137.59|139.64|137.44|0
1633014100000|2021-09-30 15:01:40|139.57|137.37|139.43|137.23|139.57|137.37|139.43|137.23|0
1633014110000|2021-09-30 15:01:50|139.36|137.16|139.5|137.3|139.5|137.3|139.36|137.16|0
1633014120000|2021-09-30 15:02:00|139.71|137.51|139.43|137.23|139.71|137.51|139.43|137.23|0
1633014130000|2021-09-30 15:02:10|139.5|137.3|139.79|137.59|139.79|137.59|139.5|137.3|0
1633014140000|2021-09-30 15:02:20|140|137.8|140|137.8|140|137.8|139.93|137.73|0
1633014150000|2021-09-30 15:02:30|140.07|137.87|139.71|137.51|140.07|137.87|139.71|137.51|0
1633014160000|2021-09-30 15:02:40|139.64|137.44|139.61|137.41|139.79|137.59|139.61|137.41|0
1633014170000|2021-09-30 15:02:50|139.47|137.27|139.57|137.37|139.57|137.37|139.47|137.27|0
1633014180000|2021-09-30 15:03:00|139.43|137.23|139.5|137.3|139.64|137.44|139.43|137.23|0
1633014190000|2021-09-30 15:03:10|139.57|137.37|139.71|137.51|139.71|137.51|139.57|137.37|0
1633014200000|2021-09-30 15:03:20|139.86|137.66|139.79|137.59|139.86|137.66|139.79|137.59|0
1633014210000|2021-09-30 15:03:30|139.86|137.66|139.57|137.37|139.86|137.66|139.57|137.37|0
1633014220000|2021-09-30 15:03:40|139.5|137.3|139.61|137.41|139.61|137.41|139.5|137.3|0
1633014230000|2021-09-30 15:03:50|139.5|137.3|139.5|137.3|139.5|137.3|139.5|137.3|0
1633014240000|2021-09-30 15:04:00|139.64|137.44|139.15|136.95|139.64|137.44|139.15|136.95|0
1633014250000|2021-09-30 15:04:10|139.29|137.09|139.36|137.16|139.43|137.23|139.29|137.09|0
1633014260000|2021-09-30 15:04:20|139.22|137.02|139.15|136.95|139.36|137.16|139.15|136.95|0
1633014270000|2021-09-30 15:04:30|139|136.8|139|136.8|139|136.8|138.93|136.73|0
1633014280000|2021-09-30 15:04:40|138.97|136.77|139.22|137.02|139.22|137.02|138.97|136.77|0
1633014290000|2021-09-30 15:04:50|139.29|137.09|139.36|137.16|139.36|137.16|139.22|137.02|0
1633014300000|2021-09-30 15:05:00|139.08|136.88|139|136.8|139.15|136.95|139|136.8|0
1633014310000|2021-09-30 15:05:10|139.08|136.88|139.5|137.3|139.5|137.3|139.08|136.88|0
1633014320000|2021-09-30 15:05:20|139.64|137.44|139.5|137.3|139.64|137.44|139.5|137.3|0
1633014330000|2021-09-30 15:05:30|139.64|137.44|139.57|137.37|139.64|137.44|139.5|137.3|0
1633014340000|2021-09-30 15:05:40|139.4|137.2|139.15|136.95|139.4|137.2|139.15|136.95|0
1633014350000|2021-09-30 15:05:50|139.22|137.02|139.07|136.87|139.29|137.09|139.07|136.87|0
1633014360000|2021-09-30 15:06:00|139|136.8|139.22|137.02|139.22|137.02|139|136.8|0
1633014370000|2021-09-30 15:06:10|139.15|136.95|139.22|137.02|139.22|137.02|139.15|136.95|0
1633014380000|2021-09-30 15:06:20|139.15|136.95|138.86|136.66|139.15|136.95|138.86|136.66|0
1633014390000|2021-09-30 15:06:30|138.79|136.59|138.65|136.45|138.93|136.73|138.65|136.45|0
1633014400000|2021-09-30 15:06:40|138.72|136.52|138.51|136.31|138.72|136.52|138.51|136.31|0
1633014410000|2021-09-30 15:06:50|138.37|136.17|138.51|136.31|138.51|136.31|138.37|136.17|0
1633014420000|2021-09-30 15:07:00|138.37|136.17|138.3|136.1|138.37|136.17|138.3|136.1|0
1633014430000|2021-09-30 15:07:10|138.37|136.17|138.37|136.17|138.37|136.17|138.37|136.17|0
1633014440000|2021-09-30 15:07:20|138.44|136.24|138.3|136.1|138.44|136.24|138.23|136.03|0
1633014450000|2021-09-30 15:07:30|138.23|136.03|138.3|136.1|138.3|136.1|138.23|136.03|0
1633014460000|2021-09-30 15:07:40|138.37|136.17|138.3|136.1|138.37|136.17|138.16|135.96|0
1633014470000|2021-09-30 15:07:50|138.37|136.17|138.58|136.38|138.65|136.45|138.37|136.17|0
1633014480000|2021-09-30 15:08:00|138.65|136.45|138.86|136.66|138.86|136.66|138.65|136.45|0
1633014490000|2021-09-30 15:08:10|138.79|136.59|138.72|136.52|138.79|136.59|138.65|136.45|0
1633014500000|2021-09-30 15:08:20|138.58|136.38|138.65|136.45|138.65|136.45|138.44|136.24|0
1633014510000|2021-09-30 15:08:30|138.51|136.31|138.37|136.17|138.51|136.31|138.37|136.17|0
1633014520000|2021-09-30 15:08:40|138.51|136.31|138.51|136.31|138.58|136.38|138.51|136.31|0
1633014530000|2021-09-30 15:08:50|138.58|136.38|138.86|136.66|138.86|136.66|138.58|136.38|0
1633014540000|2021-09-30 15:09:00|138.72|136.52|138.72|136.52|138.72|136.52|138.58|136.38|0
1633014550000|2021-09-30 15:09:10|138.86|136.66|138.79|136.59|138.9|136.7|138.79|136.59|0
1633014560000|2021-09-30 15:09:20|138.72|136.52|138.65|136.45|138.72|136.52|138.65|136.45|0
1633014570000|2021-09-30 15:09:30|138.51|136.31|138.37|136.17|138.51|136.31|138.37|136.17|0
1633014580000|2021-09-30 15:09:40|138.44|136.24|138.44|136.24|138.44|136.24|138.44|136.24|0
1633014590000|2021-09-30 15:09:50|138.37|136.17|138.4|136.2|138.4|136.2|138.3|136.1|0
1633014600000|2021-09-30 15:10:00|138.37|136.17|138.23|136.03|138.37|136.17|138.23|136.03|0
1633014610000|2021-09-30 15:10:10|138.3|136.1|138.65|136.45|138.65|136.45|138.3|136.1|0
1633014620000|2021-09-30 15:10:20|138.37|136.17|138.44|136.24|138.44|136.24|138.3|136.1|0
1633014630000|2021-09-30 15:10:30|138.37|136.17|138.15|135.95|138.44|136.24|138.15|135.95|0
1633014640000|2021-09-30 15:10:40|138.08|135.88|138.23|136.03|138.23|136.03|138.08|135.88|0
1633014650000|2021-09-30 15:10:50|138.3|136.1|138.23|136.03|138.3|136.1|138.08|135.88|0
1633014660000|2021-09-30 15:11:00|138.3|136.1|138.05|135.85|138.3|136.1|138.05|135.85|0
1633014670000|2021-09-30 15:11:10|138.08|135.88|138.3|136.1|138.3|136.1|138.08|135.88|0
1633014680000|2021-09-30 15:11:20|138.15|135.95|138.22|136.02|138.22|136.02|138.15|135.95|0
1633014690000|2021-09-30 15:11:30|138.3|136.1|138.37|136.17|138.37|136.17|138.3|136.1|0
1633014700000|2021-09-30 15:11:40|138.44|136.24|138.44|136.24|138.44|136.24|138.37|136.17|0
1633014710000|2021-09-30 15:11:50|138.51|136.31|138.58|136.38|138.65|136.45|138.51|136.31|0
1633014720000|2021-09-30 15:12:00|138.72|136.52|138.65|136.45|138.72|136.52|138.58|136.38|0
1633014730000|2021-09-30 15:12:10|138.72|136.52|138.79|136.59|138.79|136.59|138.72|136.52|0
1633014740000|2021-09-30 15:12:20|138.93|136.73|138.79|136.59|138.93|136.73|138.65|136.45|0
1633014750000|2021-09-30 15:12:30|138.72|136.52|138.72|136.52|138.72|136.52|138.72|136.52|0
1633014760000|2021-09-30 15:12:40|138.68|136.48|138.65|136.45|138.72|136.52|138.65|136.45|0
1633014770000|2021-09-30 15:12:50|138.58|136.38|138.65|136.45|138.65|136.45|138.58|136.38|0
1633014780000|2021-09-30 15:13:00|138.58|136.38|138.51|136.31|138.58|136.38|138.51|136.31|0
1633014790000|2021-09-30 15:13:10|138.44|136.24|138.51|136.31|138.51|136.31|138.36|136.16|0
1633014800000|2021-09-30 15:13:20|138.44|136.24|138.65|136.45|138.65|136.45|138.44|136.24|0
1633014810000|2021-09-30 15:13:30|138.58|136.38|138.51|136.31|138.58|136.38|138.51|136.31|0
1633014820000|2021-09-30 15:13:40|138.44|136.24|138.36|136.16|138.44|136.24|138.36|136.16|0
1633014830000|2021-09-30 15:13:50|138.4|136.2|138.4|136.2|138.4|136.2|138.4|136.2|0
1633014840000|2021-09-30 15:14:00|138.51|136.31|138.43|136.23|138.58|136.38|138.43|136.23|0
1633014850000|2021-09-30 15:14:10|138.51|136.31|138.51|136.31|138.58|136.38|138.51|136.31|0
1633014860000|2021-09-30 15:14:20|138.36|136.16|136.44|134.24|138.43|136.23|136.37|134.17|0
1633014870000|2021-09-30 15:14:30|136.37|134.17|136.3|134.1|136.37|134.17|136.23|134.03|0
1633014880000|2021-09-30 15:14:40|136.16|133.96|136.37|134.17|136.37|134.17|136.16|133.96|0
1633014890000|2021-09-30 15:14:50|136.3|134.1|137.23|135.03|137.3|135.1|136.3|134.1|0
1633014900000|2021-09-30 15:15:00|137.09|134.89|137.02|134.82|137.09|134.89|137.02|134.82|0
1633014910000|2021-09-30 15:15:10|137.09|134.89|137.02|134.82|137.09|134.89|137.02|134.82|0
1633014920000|2021-09-30 15:15:20|136.95|134.75|136.59|134.39|136.95|134.75|136.59|134.39|0
1633014930000|2021-09-30 15:15:30|136.66|134.46|136.18|133.98|136.66|134.46|136.18|133.98|0
1633014940000|2021-09-30 15:15:40|136.04|133.84|135.97|133.77|136.04|133.84|135.97|133.77|0
1633014950000|2021-09-30 15:15:50|135.83|133.63|136.11|133.91|136.11|133.91|135.83|133.63|0
1633014960000|2021-09-30 15:16:00|135.97|133.77|135.97|133.77|135.97|133.77|135.9|133.7|0
1633014970000|2021-09-30 15:16:10|136.11|133.91|136.17|133.97|136.17|133.97|136.11|133.91|0
1633014980000|2021-09-30 15:16:20|136.24|134.04|136.24|134.04|136.24|134.04|136.24|134.04|0
1633014990000|2021-09-30 15:16:30|136.17|133.97|136.17|133.97|136.17|133.97|136.1|133.9|0
1633015000000|2021-09-30 15:16:40|136.1|133.9|135.97|133.77|136.1|133.9|135.9|133.7|0
1633015010000|2021-09-30 15:16:50|135.9|133.7|135.83|133.63|135.9|133.7|135.83|133.63|0
1633015020000|2021-09-30 15:17:00|135.76|133.56|135.97|133.77|135.97|133.77|135.76|133.56|0
1633015030000|2021-09-30 15:17:10|135.9|133.7|135.9|133.7|135.97|133.77|135.9|133.7|0
1633015040000|2021-09-30 15:17:20|135.83|133.63|137.19|134.99|137.33|135.13|135.83|133.63|0
1633015050000|2021-09-30 15:17:30|137.12|134.92|136.06|133.86|137.12|134.92|136.06|133.86|0
1633015060000|2021-09-30 15:17:40|135.99|133.79|135.85|133.65|135.99|133.79|135.71|133.51|0
1633015070000|2021-09-30 15:17:50|135.78|133.58|135.92|133.72|135.92|133.72|135.78|133.58|0
1633015080000|2021-09-30 15:18:00|135.85|133.65|135.99|133.79|135.99|133.79|135.85|133.65|0
1633015090000|2021-09-30 15:18:10|135.3|133.1|135.16|132.96|135.3|133.1|135.16|132.96|0
1633015100000|2021-09-30 15:18:20|135.3|133.1|135.09|132.89|135.3|133.1|135.09|132.89|0
1633015110000|2021-09-30 15:18:30|135.16|132.96|135.23|133.03|135.23|133.03|135.09|132.89|0
1633015120000|2021-09-30 15:18:40|135.09|132.89|135.02|132.82|135.16|132.96|135.02|132.82|0
1633015130000|2021-09-30 15:18:50|135.09|132.89|135.23|133.03|135.23|133.03|135.09|132.89|0
1633015140000|2021-09-30 15:19:00|135.3|133.1|135.23|133.03|135.3|133.1|135.23|133.03|0
1633015150000|2021-09-30 15:19:10|135.27|133.07|135.3|133.1|135.3|133.1|135.27|133.07|0
1633015160000|2021-09-30 15:19:20|135.23|133.03|135.23|133.03|135.23|133.03|135.16|132.96|0
1633015170000|2021-09-30 15:19:30|135.3|133.1|135.37|133.17|135.44|133.24|135.3|133.1|0
1633015180000|2021-09-30 15:19:40|135.3|133.1|135.51|133.31|135.51|133.31|135.3|133.1|0
1633015190000|2021-09-30 15:19:50|135.44|133.24|135.51|133.31|135.58|133.38|135.44|133.24|0
1633015200000|2021-09-30 15:20:00|135.65|133.45|135.51|133.31|135.65|133.45|135.51|133.31|0
1633015210000|2021-09-30 15:20:10|135.58|133.38|135.79|133.59|135.86|133.66|135.58|133.38|0
1633015220000|2021-09-30 15:20:20|135.86|133.66|135.93|133.73|135.93|133.73|135.79|133.59|0
1633015230000|2021-09-30 15:20:30|136.07|133.87|135.96|133.76|136.21|134.01|135.96|133.76|0
1633015240000|2021-09-30 15:20:40|136|133.8|136|133.8|136.07|133.87|136|133.8|0
1633015250000|2021-09-30 15:20:50|136.14|133.94|136.21|134.01|136.21|134.01|136.14|133.94|0
1633015260000|2021-09-30 15:21:00|136.14|133.94|136.21|134.01|136.21|134.01|136.07|133.87|0
1633015270000|2021-09-30 15:21:10|136.14|133.94|136.21|134.01|136.21|134.01|136.14|133.94|0
1633015280000|2021-09-30 15:21:20|136.28|134.08|136.28|134.08|136.35|134.15|136.28|134.08|0
1633015290000|2021-09-30 15:21:30|136.21|134.01|136.35|134.15|136.35|134.15|136.21|134.01|0
1633015300000|2021-09-30 15:21:40|136.28|134.08|136.35|134.15|136.35|134.15|136.28|134.08|0
1633015310000|2021-09-30 15:21:50|136.31|134.11|136.21|134.01|136.31|134.11|136.21|134.01|0
1633015320000|2021-09-30 15:22:00|136.28|134.08|136.28|134.08|136.42|134.22|136.28|134.08|0
1633015330000|2021-09-30 15:22:10|136.35|134.15|136.42|134.22|136.42|134.22|136.35|134.15|0
1633015340000|2021-09-30 15:22:20|136.49|134.29|136.49|134.29|136.49|134.29|136.49|134.29|0
1633015350000|2021-09-30 15:22:30|136.56|134.36|136.49|134.29|136.56|134.36|136.49|134.29|0
1633015360000|2021-09-30 15:22:40|136.42|134.22|136.28|134.08|136.42|134.22|136.28|134.08|0
1633015370000|2021-09-30 15:22:50|136.35|134.15|136.49|134.29|136.56|134.36|136.35|134.15|0
1633015380000|2021-09-30 15:23:00|136.42|134.22|136.63|134.43|136.63|134.43|136.42|134.22|0
1633015390000|2021-09-30 15:23:10|136.56|134.36|136.49|134.29|136.63|134.43|136.49|134.29|0
1633015400000|2021-09-30 15:23:20|136.42|134.22|136.49|134.29|136.56|134.36|136.42|134.22|0
1633015420000|2021-09-30 15:23:40|136.42|134.22|136.35|134.15|136.42|134.22|136.35|134.15|0
1633015430000|2021-09-30 15:23:50|136.28|134.08|136.34|134.14|136.41|134.21|136.28|134.08|0
1633015440000|2021-09-30 15:24:00|136.28|134.08|136.48|134.28|136.48|134.28|136.28|134.08|0
1633015450000|2021-09-30 15:24:10|136.76|134.56|136.91|134.71|136.91|134.71|136.76|134.56|0
1633015460000|2021-09-30 15:24:20|136.76|134.56|136.98|134.78|136.98|134.78|136.76|134.56|0
1633015470000|2021-09-30 15:24:30|136.9|134.7|136.76|134.56|136.9|134.7|136.76|134.56|0
1633015480000|2021-09-30 15:24:40|136.83|134.63|136.98|134.78|136.98|134.78|136.83|134.63|0
1633015490000|2021-09-30 15:24:50|136.9|134.7|137.05|134.85|137.05|134.85|136.9|134.7|0
1633015500000|2021-09-30 15:25:00|137.26|135.06|137.26|135.06|137.26|135.06|137.12|134.92|0
1633015510000|2021-09-30 15:25:10|137.4|135.2|137.19|134.99|137.4|135.2|137.19|134.99|0
1633015520000|2021-09-30 15:25:20|137.12|134.92|136.9|134.7|137.12|134.92|136.9|134.7|0
1633015530000|2021-09-30 15:25:30|136.83|134.63|136.62|134.42|136.9|134.7|136.62|134.42|0
1633015540000|2021-09-30 15:25:40|136.69|134.49|136.76|134.56|136.76|134.56|136.69|134.49|0
1633015550000|2021-09-30 15:25:50|136.83|134.63|136.97|134.77|136.97|134.77|136.76|134.56|0
1633015560000|2021-09-30 15:26:00|137.04|134.84|137.01|134.81|137.04|134.84|136.97|134.77|0
1633015570000|2021-09-30 15:26:10|137.11|134.91|137.11|134.91|137.11|134.91|136.97|134.77|0
1633015580000|2021-09-30 15:26:20|137.26|135.06|137.11|134.91|137.26|135.06|137.11|134.91|0
1633015590000|2021-09-30 15:26:30|137.08|134.88|136.83|134.63|137.08|134.88|136.83|134.63|0
1633015600000|2021-09-30 15:26:40|136.97|134.77|136.76|134.56|136.97|134.77|136.76|134.56|0
1633015610000|2021-09-30 15:26:50|136.69|134.49|136.83|134.63|136.83|134.63|136.69|134.49|0
1633015620000|2021-09-30 15:27:00|136.76|134.56|136.62|134.42|136.83|134.63|136.62|134.42|0
1633015630000|2021-09-30 15:27:10|136.48|134.28|136.55|134.35|136.55|134.35|136.48|134.28|0
1633015640000|2021-09-30 15:27:20|136.76|134.56|136.9|134.7|136.9|134.7|136.76|134.56|0
1633015650000|2021-09-30 15:27:30|136.97|134.77|136.97|134.77|136.97|134.77|136.97|134.77|0
1633015660000|2021-09-30 15:27:40|137.04|134.84|137.11|134.91|137.22|135.02|137.04|134.84|0
1633015670000|2021-09-30 15:27:50|137.04|134.84|136.97|134.77|137.04|134.84|136.9|134.7|0
1633015680000|2021-09-30 15:28:00|136.9|134.7|137.11|134.91|137.11|134.91|136.9|134.7|0
1633015690000|2021-09-30 15:28:10|137.04|134.84|137.04|134.84|137.15|134.95|137.04|134.84|0
1633015700000|2021-09-30 15:28:20|137.11|134.91|137.11|134.91|137.18|134.98|137.11|134.91|0
1633015710000|2021-09-30 15:28:30|137.25|135.05|136.97|134.77|137.25|135.05|136.97|134.77|0
1633015720000|2021-09-30 15:28:40|137.04|134.84|137.04|134.84|137.04|134.84|136.9|134.7|0
1633015730000|2021-09-30 15:28:50|136.97|134.77|136.97|134.77|137.04|134.84|136.97|134.77|0
1633015740000|2021-09-30 15:29:00|136.9|134.7|136.76|134.56|136.9|134.7|136.69|134.49|0
1633015750000|2021-09-30 15:29:10|136.83|134.63|136.83|134.63|136.83|134.63|136.83|134.63|0
1633015760000|2021-09-30 15:29:20|136.76|134.56|136.62|134.42|136.76|134.56|136.62|134.42|0
1633015770000|2021-09-30 15:29:30|136.55|134.35|136.41|134.21|136.55|134.35|136.27|134.07|0
1633015780000|2021-09-30 15:29:40|136.34|134.14|136.2|134|136.41|134.21|136.2|134|0
1633015790000|2021-09-30 15:29:50|136.27|134.07|136.13|133.93|136.27|134.07|136.13|133.93|0
1633015800000|2021-09-30 15:30:00|136.2|134|136.27|134.07|136.41|134.21|136.2|134|0
1633015810000|2021-09-30 15:30:10|136.34|134.14|136.27|134.07|136.41|134.21|136.27|134.07|0
1633015820000|2021-09-30 15:30:20|136.2|134|136.41|134.21|136.55|134.35|136.2|134|0
1633015830000|2021-09-30 15:30:30|136.48|134.28|136.62|134.42|136.62|134.42|136.48|134.28|0
1633015840000|2021-09-30 15:30:40|136.69|134.49|136.76|134.56|136.83|134.63|136.69|134.49|0
1633015850000|2021-09-30 15:30:50|136.69|134.49|136.97|134.77|136.97|134.77|136.69|134.49|0
1633015860000|2021-09-30 15:31:00|136.9|134.7|136.76|134.56|136.9|134.7|136.69|134.49|0
1633015870000|2021-09-30 15:31:10|136.69|134.49|136.83|134.63|136.83|134.63|136.69|134.49|0
1633015880000|2021-09-30 15:31:20|136.9|134.7|137.18|134.98|137.18|134.98|136.9|134.7|0
1633015890000|2021-09-30 15:31:30|137.04|134.84|136.83|134.63|137.04|134.84|136.83|134.63|0
1633015900000|2021-09-30 15:31:40|136.76|134.56|136.76|134.56|136.76|134.56|136.76|134.56|0
1633015910000|2021-09-30 15:31:50|136.83|134.63|136.9|134.7|136.9|134.7|136.83|134.63|0
1633015920000|2021-09-30 15:32:00|137.11|134.91|137.11|134.91|137.11|134.91|136.97|134.77|0
1633015930000|2021-09-30 15:32:10|137.18|134.98|137.04|134.84|137.18|134.98|136.97|134.77|0
1633015940000|2021-09-30 15:32:20|137.18|134.98|137.04|134.84|137.18|134.98|137.04|134.84|0
1633015950000|2021-09-30 15:32:30|137.11|134.91|137.18|134.98|137.18|134.98|137.11|134.91|0
1633015960000|2021-09-30 15:32:40|137.32|135.12|137.6|135.4|137.6|135.4|137.32|135.12|0
1633015970000|2021-09-30 15:32:50|138.03|135.83|137.89|135.69|138.17|135.97|137.89|135.69|0
1633015980000|2021-09-30 15:33:00|137.96|135.76|137.96|135.76|137.96|135.76|137.89|135.69|0
1633015990000|2021-09-30 15:33:10|138.17|135.97|137.96|135.76|138.24|136.04|137.96|135.76|0
1633016000000|2021-09-30 15:33:20|138.03|135.83|138.17|135.97|138.17|135.97|138.03|135.83|0
1633016010000|2021-09-30 15:33:30|138.31|136.11|138.38|136.18|138.45|136.25|138.31|136.11|0
1633016020000|2021-09-30 15:33:40|138.31|136.11|138.45|136.25|138.45|136.25|138.31|136.11|0
1633016030000|2021-09-30 15:33:50|138.31|136.11|138.1|135.9|138.31|136.11|138.1|135.9|0
1633016040000|2021-09-30 15:34:00|138.17|135.97|138.17|135.97|138.17|135.97|138.1|135.9|0
1633016050000|2021-09-30 15:34:10|138.31|136.11|138.8|136.6|138.8|136.6|138.31|136.11|0
1633016060000|2021-09-30 15:34:20|138.73|136.53|138.8|136.6|138.88|136.68|138.73|136.53|0
1633016070000|2021-09-30 15:34:30|138.88|136.68|139.09|136.89|139.09|136.89|138.88|136.68|0
1633016080000|2021-09-30 15:34:40|139.16|136.96|139.16|136.96|139.3|137.1|139.16|136.96|0
1633016090000|2021-09-30 15:34:50|139.23|137.03|139.59|137.39|139.59|137.39|139.23|137.03|0
1633016100000|2021-09-30 15:35:00|139.44|137.24|140.23|138.03|140.23|138.03|139.44|137.24|0
1633016110000|2021-09-30 15:35:10|140.16|137.96|140.09|137.89|140.3|138.1|140.09|137.89|0
1633016120000|2021-09-30 15:35:20|140.01|137.81|140.23|138.03|140.3|138.1|140.01|137.81|0
1633016130000|2021-09-30 15:35:30|140.16|137.96|140.09|137.89|140.16|137.96|139.94|137.74|0
1633016140000|2021-09-30 15:35:40|139.94|137.74|139.94|137.74|139.94|137.74|139.87|137.67|0
1633016150000|2021-09-30 15:35:50|140.01|137.81|139.66|137.46|140.01|137.81|139.59|137.39|0
1633016160000|2021-09-30 15:36:00|139.52|137.32|139.59|137.39|139.59|137.39|139.44|137.24|0
1633016170000|2021-09-30 15:36:10|139.8|137.6|140.09|137.89|140.09|137.89|139.8|137.6|0
1633016180000|2021-09-30 15:36:20|140.16|137.96|139.8|137.6|140.16|137.96|139.8|137.6|0
1633016190000|2021-09-30 15:36:30|139.73|137.53|139.59|137.39|139.73|137.53|139.59|137.39|0
1633016200000|2021-09-30 15:36:40|139.51|137.31|139.51|137.31|139.51|137.31|139.44|137.24|0
1633016210000|2021-09-30 15:36:50|139.44|137.24|139.51|137.31|139.51|137.31|139.44|137.24|0
1633016220000|2021-09-30 15:37:00|139.66|137.46|139.94|137.74|139.94|137.74|139.66|137.46|0
1633016230000|2021-09-30 15:37:10|139.8|137.6|139.94|137.74|140.01|137.81|139.8|137.6|0
1633016240000|2021-09-30 15:37:20|140.09|137.89|140.44|138.24|140.44|138.24|140.09|137.89|0
1633016250000|2021-09-30 15:37:30|138.41|136.21|143.49|141.29|143.49|141.29|138.41|136.21|0
1633016260000|2021-09-30 15:37:40|143.42|141.22|141.34|139.14|143.42|141.22|141.34|139.14|0
1633016270000|2021-09-30 15:37:50|141.41|139.21|141.48|139.28|141.48|139.28|141.27|139.07|0
1633016280000|2021-09-30 15:38:00|141.56|139.36|142.06|139.86|142.13|139.93|141.56|139.36|0
1633016290000|2021-09-30 15:38:10|141.92|139.72|142.13|139.93|142.13|139.93|141.92|139.72|0
1633016300000|2021-09-30 15:38:20|142.2|140|142.06|139.86|142.35|140.15|142.06|139.86|0
1633016310000|2021-09-30 15:38:30|141.99|139.79|141.99|139.79|141.99|139.79|141.92|139.72|0
1633016320000|2021-09-30 15:38:40|142.13|139.93|141.99|139.79|142.13|139.93|141.99|139.79|0
1633016330000|2021-09-30 15:38:50|142.2|140|142.2|140|142.2|140|142.13|139.93|0
1633016340000|2021-09-30 15:39:00|142.35|140.15|142.06|139.86|142.35|140.15|142.06|139.86|0
1633016350000|2021-09-30 15:39:10|141.92|139.72|141.7|139.5|141.92|139.72|141.7|139.5|0
1633016360000|2021-09-30 15:39:20|141.56|139.36|141.56|139.36|141.63|139.43|141.56|139.36|0
1633016370000|2021-09-30 15:39:30|141.48|139.28|141.63|139.43|141.7|139.5|141.48|139.28|0
1633016380000|2021-09-30 15:39:40|141.7|139.5|141.84|139.64|141.84|139.64|141.7|139.5|0
1633016390000|2021-09-30 15:39:50|141.92|139.72|141.99|139.79|141.99|139.79|141.92|139.72|0
1633016400000|2021-09-30 15:40:00|142.13|139.93|142.71|140.51|142.71|140.51|142.13|139.93|0
1633016410000|2021-09-30 15:40:10|142.64|140.44|142.35|140.15|142.64|140.44|142.35|140.15|0
1633016420000|2021-09-30 15:40:20|142.56|140.36|143.51|141.31|143.65|141.45|142.49|140.29|0
1633016430000|2021-09-30 15:40:30|143.58|141.38|143.58|141.38|143.65|141.45|143.58|141.38|0
1633016440000|2021-09-30 15:40:40|142.42|140.22|142.09|139.89|142.49|140.29|142.09|139.89|0
1633016450000|2021-09-30 15:40:50|142.06|139.86|141.98|139.78|142.13|139.93|141.91|139.71|0
1633016460000|2021-09-30 15:41:00|143.85|141.65|143.63|141.43|143.85|141.65|143.49|141.29|0
1633016470000|2021-09-30 15:41:10|143.71|141.51|143.78|141.58|143.85|141.65|143.71|141.51|0
1633016480000|2021-09-30 15:41:20|143.85|141.65|144.43|142.23|144.43|142.23|143.85|141.65|0
1633016490000|2021-09-30 15:41:30|144.58|142.38|144.22|142.02|144.65|142.45|144.22|142.02|0
1633016500000|2021-09-30 15:41:40|144.14|141.94|144.36|142.16|144.36|142.16|144.07|141.87|0
1633016510000|2021-09-30 15:41:50|144.29|142.09|144.73|142.53|144.73|142.53|144.29|142.09|0
1633016520000|2021-09-30 15:42:00|144.87|142.67|144.65|142.45|144.87|142.67|144.65|142.45|0
1633016530000|2021-09-30 15:42:10|144.58|142.38|144.29|142.09|144.58|142.38|144.29|142.09|0
1633016540000|2021-09-30 15:42:20|144.43|142.23|144.22|142.02|144.43|142.23|144.22|142.02|0
1633016550000|2021-09-30 15:42:30|144.36|142.16|144.51|142.31|144.51|142.31|144.36|142.16|0
1633016560000|2021-09-30 15:42:40|144.58|142.38|144.36|142.16|144.72|142.52|144.36|142.16|0
1633016570000|2021-09-30 15:42:50|144.43|142.23|144.43|142.23|144.51|142.31|144.43|142.23|0
1633016580000|2021-09-30 15:43:00|144.51|142.31|144.62|142.42|144.62|142.42|144.43|142.23|0
1633016590000|2021-09-30 15:43:10|144.36|142.16|144.14|141.94|144.36|142.16|144.14|141.94|0
1633016600000|2021-09-30 15:43:20|144.21|142.01|144.29|142.09|144.29|142.09|144.11|141.91|0
1633016610000|2021-09-30 15:43:30|144.43|142.23|144.33|142.13|144.43|142.23|144.33|142.13|0
1633016620000|2021-09-30 15:43:40|144.36|142.16|144.36|142.16|144.43|142.23|144.29|142.09|0
1633016630000|2021-09-30 15:43:50|144.29|142.09|144.43|142.23|144.43|142.23|144.21|142.01|0
1633016640000|2021-09-30 15:44:00|144.36|142.16|144.43|142.23|144.43|142.23|144.36|142.16|0
1633016650000|2021-09-30 15:44:10|144.36|142.16|144.14|141.94|144.36|142.16|144.14|141.94|0
1633016660000|2021-09-30 15:44:20|144.29|142.09|144.14|141.94|144.29|142.09|144.14|141.94|0
1633016670000|2021-09-30 15:44:30|144.21|142.01|144.07|141.87|144.21|142.01|144.07|141.87|0
1633016680000|2021-09-30 15:44:40|144|141.8|143.92|141.72|144|141.8|143.92|141.72|0
1633016690000|2021-09-30 15:44:50|143.85|141.65|143.85|141.65|143.85|141.65|143.85|141.65|0
1633016700000|2021-09-30 15:45:00|143.92|141.72|143.85|141.65|144|141.8|143.85|141.65|0
1633016710000|2021-09-30 15:45:10|143.92|141.72|143.92|141.72|144|141.8|143.92|141.72|0
1633016720000|2021-09-30 15:45:20|143.85|141.65|144|141.8|144|141.8|143.85|141.65|0
1633016730000|2021-09-30 15:45:30|144.14|141.94|144.21|142.01|144.21|142.01|144.14|141.94|0
1633016740000|2021-09-30 15:45:40|144.14|141.94|143.78|141.58|144.14|141.94|143.78|141.58|0
1633016750000|2021-09-30 15:45:50|143.7|141.5|143.85|141.65|143.85|141.65|143.7|141.5|0
1633016760000|2021-09-30 15:46:00|144.07|141.87|144.32|142.12|144.5|142.3|144.07|141.87|0
1633016770000|2021-09-30 15:46:10|144.36|142.16|144.29|142.09|144.36|142.16|144.21|142.01|0
1633016780000|2021-09-30 15:46:20|144.36|142.16|144.58|142.38|144.58|142.38|144.36|142.16|0
1633016790000|2021-09-30 15:46:30|144.72|142.52|144.65|142.45|144.8|142.6|144.65|142.45|0
1633016800000|2021-09-30 15:46:40|144.5|142.3|144.72|142.52|144.72|142.52|144.5|142.3|0
1633016810000|2021-09-30 15:46:50|144.65|142.45|144.5|142.3|144.65|142.45|144.5|142.3|0
1633016820000|2021-09-30 15:47:00|144.43|142.23|144.43|142.23|144.5|142.3|144.43|142.23|0
1633016830000|2021-09-30 15:47:10|144.29|142.09|144.21|142.01|144.36|142.16|144.21|142.01|0
1633016840000|2021-09-30 15:47:20|144.29|142.09|144.14|141.94|144.29|142.09|144.14|141.94|0
1633016850000|2021-09-30 15:47:30|144.21|142.01|144.72|142.52|144.72|142.52|144.21|142.01|0
1633016860000|2021-09-30 15:47:40|144.69|142.49|144.8|142.6|144.8|142.6|144.65|142.45|0
1633016870000|2021-09-30 15:47:50|144.87|142.67|144.94|142.74|145.09|142.89|144.87|142.67|0
1633016880000|2021-09-30 15:48:00|145.16|142.96|144.94|142.74|145.16|142.96|144.94|142.74|0
1633016890000|2021-09-30 15:48:10|144.91|142.71|145.01|142.81|145.01|142.81|144.91|142.71|0
1633016900000|2021-09-30 15:48:20|145.09|142.89|145.31|143.11|145.31|143.11|145.09|142.89|0
1633016910000|2021-09-30 15:48:30|145.45|143.25|145.75|143.55|145.75|143.55|145.45|143.25|0
1633016920000|2021-09-30 15:48:40|145.82|143.62|146.04|143.84|146.04|143.84|145.82|143.62|0
1633016930000|2021-09-30 15:48:50|146.11|143.91|146.48|144.28|146.48|144.28|146.11|143.91|0
1633016940000|2021-09-30 15:49:00|146.19|143.99|146.04|143.84|146.19|143.99|145.89|143.69|0
1633016950000|2021-09-30 15:49:10|145.97|143.77|146.11|143.91|146.33|144.13|145.97|143.77|0
1633016960000|2021-09-30 15:49:20|146.04|143.84|145.97|143.77|146.04|143.84|145.89|143.69|0
1633016970000|2021-09-30 15:49:30|145.89|143.69|145.97|143.77|146.04|143.84|145.89|143.69|0
1633016980000|2021-09-30 15:49:40|145.89|143.69|145.75|143.55|145.97|143.77|145.75|143.55|0
1633016990000|2021-09-30 15:49:50|145.6|143.4|145.6|143.4|145.67|143.47|145.6|143.4|0
1633017000000|2021-09-30 15:50:00|145.38|143.18|145.34|143.14|145.38|143.18|145.31|143.11|0
1633017010000|2021-09-30 15:50:10|145.23|143.03|145.38|143.18|145.38|143.18|145.16|142.96|0
1633017020000|2021-09-30 15:50:20|145.31|143.11|145.45|143.25|145.45|143.25|145.31|143.11|0
1633017030000|2021-09-30 15:50:30|145.6|143.4|145.82|143.62|145.82|143.62|145.6|143.4|0
1633017040000|2021-09-30 15:50:40|145.89|143.69|146.76|144.56|146.76|144.56|145.89|143.69|0
1633017050000|2021-09-30 15:50:50|146.83|144.63|146.76|144.56|146.83|144.63|146.76|144.56|0
1633017060000|2021-09-30 15:51:00|146.83|144.63|146.83|144.63|146.83|144.63|146.83|144.63|0
1633017070000|2021-09-30 15:51:10|146.9|144.7|147.2|145|147.2|145|146.9|144.7|0
1633017080000|2021-09-30 15:51:20|147.12|144.92|147.12|144.92|147.12|144.92|147.12|144.92|0
1633017090000|2021-09-30 15:51:30|147.2|145|147.35|145.15|147.35|145.15|147.2|145|0
1633017100000|2021-09-30 15:51:40|147.27|145.07|147.42|145.22|147.42|145.22|147.27|145.07|0
1633017110000|2021-09-30 15:51:50|147.49|145.29|147.64|145.44|147.64|145.44|147.49|145.29|0
1633017120000|2021-09-30 15:52:00|147.42|145.22|147.42|145.22|147.42|145.22|147.35|145.15|0
1633017130000|2021-09-30 15:52:10|147.57|145.37|147.35|145.15|147.57|145.37|147.35|145.15|0
1633017140000|2021-09-30 15:52:20|147.64|145.44|147.71|145.51|147.79|145.59|147.64|145.44|0
1633017150000|2021-09-30 15:52:30|147.34|145.14|147.34|145.14|147.34|145.14|147.34|145.14|0
1633017160000|2021-09-30 15:52:40|147.27|145.07|147.42|145.22|147.42|145.22|147.2|145|0
1633017170000|2021-09-30 15:52:50|147.34|145.14|146.9|144.7|147.34|145.14|146.9|144.7|0
1633017180000|2021-09-30 15:53:00|146.76|144.56|146.61|144.41|146.76|144.56|146.61|144.41|0
1633017190000|2021-09-30 15:53:10|146.68|144.48|146.31|144.11|146.68|144.48|146.31|144.11|0
1633017200000|2021-09-30 15:53:20|146.17|143.97|146.24|144.04|146.24|144.04|146.17|143.97|0
1633017210000|2021-09-30 15:53:30|146.09|143.89|146.09|143.89|146.17|143.97|146.09|143.89|0
1633017220000|2021-09-30 15:53:40|146.17|143.97|146.39|144.19|146.39|144.19|146.17|143.97|0
1633017230000|2021-09-30 15:53:50|146.31|144.11|146.24|144.04|146.31|144.11|146.17|143.97|0
1633017240000|2021-09-30 15:54:00|146.31|144.11|146.39|144.19|146.39|144.19|146.24|144.04|0
1633017250000|2021-09-30 15:54:10|146.46|144.26|146.31|144.11|146.46|144.26|146.31|144.11|0
1633017260000|2021-09-30 15:54:20|146.39|144.19|146.39|144.19|146.46|144.26|146.39|144.19|0
1633017270000|2021-09-30 15:54:30|146.24|144.04|146.17|143.97|146.31|144.11|146.17|143.97|0
1633017280000|2021-09-30 15:54:40|146.09|143.89|146.02|143.82|146.09|143.89|146.02|143.82|0
1633017290000|2021-09-30 15:54:50|145.87|143.67|145.8|143.6|145.95|143.75|145.8|143.6|0
1633017300000|2021-09-30 15:55:00|145.87|143.67|145.95|143.75|146.09|143.89|145.87|143.67|0
1633017310000|2021-09-30 15:55:10|146.02|143.82|145.87|143.67|146.02|143.82|145.87|143.67|0
1633017320000|2021-09-30 15:55:20|145.95|143.75|146.02|143.82|146.09|143.89|145.95|143.75|0
1633017330000|2021-09-30 15:55:30|145.95|143.75|145.95|143.75|146.02|143.82|145.95|143.75|0
1633017340000|2021-09-30 15:55:40|146.02|143.82|145.87|143.67|146.02|143.82|145.87|143.67|0
1633017350000|2021-09-30 15:55:50|146.02|143.82|145.8|143.6|146.02|143.82|145.8|143.6|0
1633017360000|2021-09-30 15:56:00|145.87|143.67|145.73|143.53|145.87|143.67|145.73|143.53|0
1633017370000|2021-09-30 15:56:10|145.65|143.45|145.65|143.45|145.73|143.53|145.65|143.45|0
1633017380000|2021-09-30 15:56:20|145.73|143.53|145.95|143.75|145.95|143.75|145.73|143.53|0
1633017390000|2021-09-30 15:56:30|146.09|143.89|146.31|144.11|146.31|144.11|146.09|143.89|0
1633017400000|2021-09-30 15:56:40|146.24|144.04|146.02|143.82|146.24|144.04|146.02|143.82|0
1633017410000|2021-09-30 15:56:50|146.09|143.89|146.17|143.97|146.17|143.97|146.09|143.89|0
1633017420000|2021-09-30 15:57:00|146.24|144.04|146.02|143.82|146.24|144.04|146.02|143.82|0
1633017430000|2021-09-30 15:57:10|146.09|143.89|146.39|144.19|146.39|144.19|146.09|143.89|0
1633017440000|2021-09-30 15:57:20|146.31|144.11|146.39|144.19|146.46|144.26|146.31|144.11|0
1633017450000|2021-09-30 15:57:30|146.46|144.26|146.24|144.04|146.46|144.26|146.24|144.04|0
1633017460000|2021-09-30 15:57:40|146.31|144.11|146.68|144.48|146.75|144.55|146.31|144.11|0
1633017470000|2021-09-30 15:57:50|146.9|144.7|146.75|144.55|146.9|144.7|146.68|144.48|0
1633017480000|2021-09-30 15:58:00|146.68|144.48|146.75|144.55|146.75|144.55|146.68|144.48|0
1633017490000|2021-09-30 15:58:10|146.68|144.48|146.61|144.41|146.68|144.48|146.61|144.41|0
1633017500000|2021-09-30 15:58:20|146.39|144.19|146.09|143.89|146.39|144.19|146.02|143.82|0
1633017510000|2021-09-30 15:58:30|146.17|143.97|145.95|143.75|146.17|143.97|145.95|143.75|0
1633017520000|2021-09-30 15:58:40|145.87|143.67|146.02|143.82|146.17|143.97|145.87|143.67|0
1633017530000|2021-09-30 15:58:50|145.95|143.75|145.87|143.67|145.95|143.75|145.87|143.67|0
1633017540000|2021-09-30 15:59:00|145.95|143.75|146.09|143.89|146.09|143.89|145.95|143.75|0
1633017550000|2021-09-30 15:59:10|146.17|143.97|146.39|144.19|146.39|144.19|146.17|143.97|0
1633017560000|2021-09-30 15:59:20|146.31|144.11|145.95|143.75|146.39|144.19|145.95|143.75|0
1633017570000|2021-09-30 15:59:30|145.8|143.6|145.73|143.53|145.8|143.6|145.73|143.53|0
1633017580000|2021-09-30 15:59:40|145.95|143.75|145.95|143.75|145.95|143.75|145.87|143.67|0
1633017590000|2021-09-30 15:59:50|145.87|143.67|145.91|143.71|145.91|143.71|145.8|143.6|0
1633017600000|2021-09-30 16:00:00|146.02|143.82|146.24|144.04|146.31|144.11|146.02|143.82|0
1633017610000|2021-09-30 16:00:10|146.16|143.96|146.16|143.96|146.16|143.96|146.09|143.89|0
1633017620000|2021-09-30 16:00:20|145.87|143.67|145.65|143.45|145.87|143.67|145.65|143.45|0
1633017630000|2021-09-30 16:00:30|145.58|143.38|145.51|143.31|145.58|143.38|145.43|143.23|0
1633017640000|2021-09-30 16:00:40|145.58|143.38|145.36|143.16|145.58|143.38|145.36|143.16|0
1633017650000|2021-09-30 16:00:50|145.29|143.09|145.36|143.16|145.36|143.16|145.29|143.09|0
1633017660000|2021-09-30 16:01:00|145.29|143.09|145.36|143.16|145.36|143.16|145.29|143.09|0
1633017670000|2021-09-30 16:01:10|145.51|143.31|145.58|143.38|145.73|143.53|145.51|143.31|0
1633017680000|2021-09-30 16:01:20|145.51|143.31|145.73|143.53|145.73|143.53|145.51|143.31|0
1633017690000|2021-09-30 16:01:30|145.87|143.67|146.02|143.82|146.02|143.82|145.87|143.67|0
1633017700000|2021-09-30 16:01:40|146.16|143.96|146.09|143.89|146.16|143.96|146.09|143.89|0
1633017710000|2021-09-30 16:01:50|146.16|143.96|146.46|144.26|146.46|144.26|146.16|143.96|0
1633017720000|2021-09-30 16:02:00|146.53|144.33|146.82|144.62|146.82|144.62|146.53|144.33|0
1633017730000|2021-09-30 16:02:10|146.9|144.7|146.97|144.77|146.97|144.77|146.82|144.62|0
1633017740000|2021-09-30 16:02:20|146.82|144.62|146.97|144.77|146.97|144.77|146.6|144.4|0
1633017750000|2021-09-30 16:02:30|147.05|144.85|146.5|144.3|147.05|144.85|146.5|144.3|0
1633017760000|2021-09-30 16:02:40|146.72|144.52|146.5|144.3|146.72|144.52|146.5|144.3|0
1633017770000|2021-09-30 16:02:50|146.21|144.01|146.5|144.3|146.5|144.3|146.21|144.01|0
1633017780000|2021-09-30 16:03:00|146.43|144.23|146.21|144.01|146.43|144.23|146.21|144.01|0
1633017790000|2021-09-30 16:03:10|146.28|144.08|146.28|144.08|146.28|144.08|146.28|144.08|0
1633017800000|2021-09-30 16:03:20|146.06|143.86|146.65|144.45|146.65|144.45|146.06|143.86|0
1633017810000|2021-09-30 16:03:30|146.8|144.6|146.95|144.75|146.95|144.75|146.8|144.6|0
1633017820000|2021-09-30 16:03:40|146.87|144.67|146.65|144.45|146.95|144.75|146.65|144.45|0
1633017830000|2021-09-30 16:03:50|146.58|144.38|146.8|144.6|146.8|144.6|146.58|144.38|0
1633017840000|2021-09-30 16:04:00|147.17|144.97|147.02|144.82|147.17|144.97|146.95|144.75|0
1633017850000|2021-09-30 16:04:10|146.87|144.67|146.65|144.45|146.87|144.67|146.65|144.45|0
1633017860000|2021-09-30 16:04:20|146.72|144.52|146.65|144.45|146.87|144.67|146.65|144.45|0
1633017870000|2021-09-30 16:04:30|146.72|144.52|146.65|144.45|146.72|144.52|146.65|144.45|0
1633017880000|2021-09-30 16:04:40|146.8|144.6|147.02|144.82|147.02|144.82|146.8|144.6|0
1633017890000|2021-09-30 16:04:50|147.09|144.89|146.87|144.67|147.09|144.89|146.87|144.67|0
1633017900000|2021-09-30 16:05:00|147.02|144.82|146.94|144.74|147.02|144.82|146.87|144.67|0
1633017910000|2021-09-30 16:05:10|146.72|144.52|147.09|144.89|147.09|144.89|146.72|144.52|0
1633017920000|2021-09-30 16:05:20|147.02|144.82|147.17|144.97|147.17|144.97|146.94|144.74|0
1633017930000|2021-09-30 16:05:30|147.76|145.56|148.13|145.93|148.28|146.08|147.76|145.56|0
1633017940000|2021-09-30 16:05:40|147.91|145.71|147.91|145.71|147.91|145.71|147.83|145.63|0
1633017950000|2021-09-30 16:05:50|147.83|145.63|147.61|145.41|148.05|145.85|147.61|145.41|0
1633017960000|2021-09-30 16:06:00|147.54|145.34|147.46|145.26|147.54|145.34|147.39|145.19|0
1633017970000|2021-09-30 16:06:10|147.24|145.04|147.39|145.19|147.39|145.19|147.24|145.04|0
1633017980000|2021-09-30 16:06:20|147.31|145.11|147.46|145.26|147.46|145.26|147.31|145.11|0
1633017990000|2021-09-30 16:06:30|147.39|145.19|147.54|145.34|147.61|145.41|147.39|145.19|0
1633018000000|2021-09-30 16:06:40|147.61|145.41|147.68|145.48|147.68|145.48|147.54|145.34|0
1633018010000|2021-09-30 16:06:50|147.76|145.56|147.91|145.71|147.91|145.71|147.68|145.48|0
1633018020000|2021-09-30 16:07:00|147.83|145.63|148.05|145.85|148.13|145.93|147.83|145.63|0
1633018030000|2021-09-30 16:07:10|147.98|145.78|147.83|145.63|147.98|145.78|147.68|145.48|0
1633018040000|2021-09-30 16:07:20|147.91|145.71|148.13|145.93|148.13|145.93|147.91|145.71|0
1633018050000|2021-09-30 16:07:30|148.05|145.85|148.13|145.93|148.2|146|148.05|145.85|0
1633018060000|2021-09-30 16:07:40|148.05|145.85|147.98|145.78|148.13|145.93|147.98|145.78|0
1633018070000|2021-09-30 16:07:50|148.05|145.85|148.2|146|148.2|146|148.05|145.85|0
1633018080000|2021-09-30 16:08:00|148.05|145.85|148.28|146.08|148.28|146.08|148.05|145.85|0
1633018090000|2021-09-30 16:08:10|148.35|146.15|148.35|146.15|148.35|146.15|148.35|146.15|0
1633018100000|2021-09-30 16:08:20|148.28|146.08|148.57|146.37|148.57|146.37|148.28|146.08|0
1633018110000|2021-09-30 16:08:30|148.65|146.45|148.87|146.67|148.87|146.67|148.65|146.45|0
1633018120000|2021-09-30 16:08:40|149.1|146.9|149.1|146.9|149.17|146.97|149.02|146.82|0
1633018130000|2021-09-30 16:08:50|149.17|146.97|149.47|147.27|149.47|147.27|149.17|146.97|0
1633018140000|2021-09-30 16:09:00|149.39|147.19|149.54|147.34|149.54|147.34|149.39|147.19|0
1633018150000|2021-09-30 16:09:10|149.47|147.27|149.69|147.49|149.69|147.49|149.47|147.27|0
1633018160000|2021-09-30 16:09:20|149.84|147.64|149.69|147.49|149.84|147.64|149.69|147.49|0
1633018170000|2021-09-30 16:09:30|149.84|147.64|149.92|147.72|149.99|147.79|149.84|147.64|0
1633018180000|2021-09-30 16:09:40|149.84|147.64|150.07|147.87|150.07|147.87|149.84|147.64|0
1633018190000|2021-09-30 16:09:50|150.22|148.02|150.22|148.02|150.29|148.09|150.07|147.87|0
1633018200000|2021-09-30 16:10:00|150.07|147.87|150.07|147.87|150.07|147.87|149.88|147.68|0
1633018210000|2021-09-30 16:10:10|149.92|147.72|149.99|147.79|149.99|147.79|149.84|147.64|0
1633018220000|2021-09-30 16:10:20|150.07|147.87|150.22|148.02|150.22|148.02|150.07|147.87|0
1633018230000|2021-09-30 16:10:30|150.07|147.87|149.77|147.57|150.14|147.94|149.77|147.57|0
1633018240000|2021-09-30 16:10:40|150.07|147.87|149.99|147.79|150.07|147.87|149.96|147.76|0
1633018250000|2021-09-30 16:10:50|149.77|147.57|149.69|147.49|149.84|147.64|149.69|147.49|0
1633018260000|2021-09-30 16:11:00|149.77|147.57|149.77|147.57|149.99|147.79|149.77|147.57|0
1633018270000|2021-09-30 16:11:10|149.69|147.49|149.17|146.97|149.69|147.49|149.17|146.97|0
1633018280000|2021-09-30 16:11:20|149.09|146.89|149.39|147.19|149.39|147.19|149.09|146.89|0
1633018290000|2021-09-30 16:11:30|149.62|147.42|147.86|145.66|149.62|147.42|147.86|145.66|0
1633018300000|2021-09-30 16:11:40|147.79|145.59|148.01|145.81|148.01|145.81|147.79|145.59|0
1633018310000|2021-09-30 16:11:50|147.86|145.66|152.53|150.33|152.53|150.33|147.86|145.66|0
1633018320000|2021-09-30 16:12:00|152.46|150.26|150.94|148.74|152.91|150.71|150.94|148.74|0
1633018330000|2021-09-30 16:12:10|150.87|148.67|150.79|148.59|150.87|148.67|150.72|148.52|0
1633018340000|2021-09-30 16:12:20|150.87|148.67|151.32|149.12|151.47|149.27|150.87|148.67|0
1633018350000|2021-09-30 16:12:30|151.25|149.05|151.4|149.2|151.4|149.2|151.25|149.05|0
1633018360000|2021-09-30 16:12:40|151.55|149.35|151.62|149.42|151.62|149.42|151.32|149.12|0
1633018370000|2021-09-30 16:12:50|151.77|149.57|151.62|149.42|151.77|149.57|151.62|149.42|0
1633018380000|2021-09-30 16:13:00|151.55|149.35|151.62|149.42|151.7|149.5|151.24|149.04|0
1633018390000|2021-09-30 16:13:10|151.47|149.27|151.7|149.5|151.7|149.5|151.47|149.27|0
1633018400000|2021-09-30 16:13:20|151.47|149.27|151.92|149.72|151.92|149.72|151.47|149.27|0
1633018410000|2021-09-30 16:13:30|152.15|149.95|152.15|149.95|152.15|149.95|152.08|149.88|0
1633018420000|2021-09-30 16:13:40|152.08|149.88|152.23|150.03|152.23|150.03|152.08|149.88|0
1633018430000|2021-09-30 16:13:50|152.15|149.95|152.23|150.03|152.23|150.03|152.15|149.95|0
1633018440000|2021-09-30 16:14:00|152.15|149.95|151.7|149.5|152.15|149.95|151.7|149.5|0
1633018450000|2021-09-30 16:14:10|151.47|149.27|151.55|149.35|151.55|149.35|151.24|149.04|0
1633018460000|2021-09-30 16:14:20|151.7|149.5|151.32|149.12|151.7|149.5|151.32|149.12|0
1633018470000|2021-09-30 16:14:30|151.55|149.35|151.47|149.27|151.55|149.35|151.47|149.27|0
1633018480000|2021-09-30 16:14:40|150.79|148.59|150.79|148.59|150.79|148.59|150.64|148.44|0
1633018490000|2021-09-30 16:14:50|150.72|148.52|150.49|148.29|150.72|148.52|150.49|148.29|0
1633018500000|2021-09-30 16:15:00|150.72|148.52|150.87|148.67|150.87|148.67|150.72|148.52|0
1633018510000|2021-09-30 16:15:10|150.57|148.37|150.42|148.22|150.57|148.37|150.27|148.07|0
1633018520000|2021-09-30 16:15:20|150.12|147.92|149.97|147.77|150.12|147.92|149.97|147.77|0
1633018530000|2021-09-30 16:15:30|149.89|147.69|150.49|148.29|150.49|148.29|149.89|147.69|0
1633018540000|2021-09-30 16:15:40|150.42|148.22|150.57|148.37|150.57|148.37|150.42|148.22|0
1633018550000|2021-09-30 16:15:50|150.64|148.44|150.64|148.44|150.64|148.44|150.57|148.37|0
1633018560000|2021-09-30 16:16:00|150.72|148.52|150.94|148.74|151.09|148.89|150.72|148.52|0
1633018570000|2021-09-30 16:16:10|150.72|148.52|151.24|149.04|151.24|149.04|150.72|148.52|0
1633018580000|2021-09-30 16:16:20|151.32|149.12|151.17|148.97|151.32|149.12|151.17|148.97|0
1633018590000|2021-09-30 16:16:30|151.32|149.12|151.02|148.82|151.32|149.12|151.02|148.82|0
1633018600000|2021-09-30 16:16:40|151.09|148.89|150.57|148.37|151.09|148.89|150.57|148.37|0
1633018610000|2021-09-30 16:16:50|150.64|148.44|150.34|148.14|150.72|148.52|150.34|148.14|0
1633018620000|2021-09-30 16:17:00|150.49|148.29|150.49|148.29|150.57|148.37|150.34|148.14|0
1633018630000|2021-09-30 16:17:10|150.19|147.99|150.27|148.07|150.34|148.14|150.15|147.95|0
1633018640000|2021-09-30 16:17:20|150.19|147.99|150.64|148.44|150.64|148.44|150.19|147.99|0
1633018650000|2021-09-30 16:17:30|150.72|148.52|150.79|148.59|150.79|148.59|150.72|148.52|0
1633018660000|2021-09-30 16:17:40|150.94|148.74|150.72|148.52|150.94|148.74|150.72|148.52|0
1633018670000|2021-09-30 16:17:50|150.64|148.44|150.94|148.74|150.94|148.74|150.64|148.44|0
1633018680000|2021-09-30 16:18:00|151.02|148.82|150.79|148.59|151.02|148.82|150.79|148.59|0
1633018690000|2021-09-30 16:18:10|150.72|148.52|151.09|148.89|151.09|148.89|150.72|148.52|0
1633018700000|2021-09-30 16:18:20|151.02|148.82|151.09|148.89|151.09|148.89|151.02|148.82|0
1633018710000|2021-09-30 16:18:30|150.72|148.52|150.41|148.21|150.87|148.67|150.41|148.21|0
1633018720000|2021-09-30 16:18:40|150.49|148.29|150.49|148.29|150.72|148.52|150.49|148.29|0
1633018730000|2021-09-30 16:18:50|150.64|148.44|150.64|148.44|150.72|148.52|150.64|148.44|0
1633018740000|2021-09-30 16:19:00|150.49|148.29|150.71|148.51|150.71|148.51|150.49|148.29|0
1633018750000|2021-09-30 16:19:10|150.64|148.44|150.87|148.67|150.87|148.67|150.64|148.44|0
1633018760000|2021-09-30 16:19:20|150.94|148.74|151.09|148.89|151.09|148.89|150.94|148.74|0
1633018770000|2021-09-30 16:19:30|151.17|148.97|150.56|148.36|151.17|148.97|150.56|148.36|0
1633018780000|2021-09-30 16:19:40|150.49|148.29|150.49|148.29|150.56|148.36|150.41|148.21|0
1633018790000|2021-09-30 16:19:50|150.64|148.44|150.56|148.36|150.79|148.59|150.56|148.36|0
1633018800000|2021-09-30 16:20:00|150.49|148.29|150.19|147.99|150.49|148.29|150.19|147.99|0
1633018810000|2021-09-30 16:20:10|150.11|147.91|149.96|147.76|150.11|147.91|149.96|147.76|0
1633018820000|2021-09-30 16:20:20|150.04|147.84|149.89|147.69|150.04|147.84|149.74|147.54|0
1633018830000|2021-09-30 16:20:30|149.81|147.61|149.96|147.76|150.11|147.91|149.81|147.61|0
1633018840000|2021-09-30 16:20:40|150.04|147.84|150.41|148.21|150.49|148.29|150.04|147.84|0
1633018850000|2021-09-30 16:20:50|150.26|148.06|150.19|147.99|150.41|148.21|150.19|147.99|0
1633018860000|2021-09-30 16:21:00|150.26|148.06|150.34|148.14|150.34|148.14|150.26|148.06|0
1633018870000|2021-09-30 16:21:10|150.64|148.44|150.56|148.36|150.64|148.44|150.56|148.36|0
1633018880000|2021-09-30 16:21:20|150.49|148.29|150.56|148.36|150.56|148.36|150.49|148.29|0
1633018890000|2021-09-30 16:21:30|150.64|148.44|150.64|148.44|150.79|148.59|150.64|148.44|0
1633018900000|2021-09-30 16:21:40|150.79|148.59|150.19|147.99|150.79|148.59|150.19|147.99|0
1633018910000|2021-09-30 16:21:50|150.26|148.06|150.04|147.84|150.34|148.14|150.04|147.84|0
1633018920000|2021-09-30 16:22:00|150.26|148.06|149.96|147.76|150.26|148.06|149.96|147.76|0
1633018930000|2021-09-30 16:22:10|149.89|147.69|149.96|147.76|149.96|147.76|149.89|147.69|0
1633018940000|2021-09-30 16:22:20|149.89|147.69|149.37|147.17|149.89|147.69|149.37|147.17|0
1633018950000|2021-09-30 16:22:30|149.29|147.09|149.81|147.61|149.89|147.69|149.29|147.09|0
1633018960000|2021-09-30 16:22:40|149.89|147.69|150.11|147.91|150.11|147.91|149.74|147.54|0
1633018970000|2021-09-30 16:22:50|150.19|147.99|150.11|147.91|150.19|147.99|150.04|147.84|0
1633018980000|2021-09-30 16:23:00|149.96|147.76|150.34|148.14|150.41|148.21|149.96|147.76|0
1633018990000|2021-09-30 16:23:10|150.19|147.99|150.41|148.21|150.45|148.25|150.19|147.99|0
1633019000000|2021-09-30 16:23:20|150.49|148.29|150.11|147.91|150.49|148.29|150.11|147.91|0
1633019010000|2021-09-30 16:23:30|150.34|148.14|150.64|148.44|150.64|148.44|150.34|148.14|0
1633019020000|2021-09-30 16:23:40|150.49|148.29|150.64|148.44|150.71|148.51|150.49|148.29|0
1633019030000|2021-09-30 16:23:50|150.56|148.36|150.11|147.91|150.64|148.44|150.11|147.91|0
1633019040000|2021-09-30 16:24:00|150.34|148.14|150.64|148.44|150.64|148.44|150.26|148.06|0
1633019050000|2021-09-30 16:24:10|150.79|148.59|151.62|149.42|151.62|149.42|150.79|148.59|0
1633019060000|2021-09-30 16:24:20|151.69|149.49|151.31|149.11|151.69|149.49|151.31|149.11|0
1633019070000|2021-09-30 16:24:30|151.24|149.04|151.09|148.89|151.24|149.04|151.09|148.89|0
1633019080000|2021-09-30 16:24:40|151.24|149.04|151.31|149.11|151.31|149.11|151.24|149.04|0
1633019090000|2021-09-30 16:24:50|151.39|149.19|151.39|149.19|151.39|149.19|151.39|149.19|0
1633019100000|2021-09-30 16:25:00|151.31|149.11|150.56|148.36|151.31|149.11|150.56|148.36|0
1633019110000|2021-09-30 16:25:10|150.19|147.99|150.04|147.84|150.26|148.06|150.04|147.84|0
1633019120000|2021-09-30 16:25:20|150.19|147.99|150.04|147.84|150.19|147.99|150.04|147.84|0
1633019130000|2021-09-30 16:25:30|149.89|147.69|149.81|147.61|149.89|147.69|149.51|147.31|0
1633019140000|2021-09-30 16:25:40|150.26|148.06|150.19|147.99|150.26|148.06|150.19|147.99|0
1633019150000|2021-09-30 16:25:50|150.41|148.21|149.81|147.61|150.41|148.21|149.81|147.61|0
1633019160000|2021-09-30 16:26:00|149.89|147.69|150.04|147.84|150.26|148.06|149.89|147.69|0
1633019170000|2021-09-30 16:26:10|150.15|147.95|150.23|148.03|150.26|148.06|150.15|147.95|0
1633019180000|2021-09-30 16:26:20|150.04|147.84|149.96|147.76|150.04|147.84|149.96|147.76|0
1633019190000|2021-09-30 16:26:30|150.04|147.84|150.19|147.99|150.26|148.06|150.04|147.84|0
1633019200000|2021-09-30 16:26:40|150.26|148.06|150.71|148.51|150.71|148.51|150.26|148.06|0
1633019210000|2021-09-30 16:26:50|150.64|148.44|150.64|148.44|150.64|148.44|150.56|148.36|0
1633019220000|2021-09-30 16:27:00|150.79|148.59|150.71|148.51|150.79|148.59|150.71|148.51|0
1633019230000|2021-09-30 16:27:10|150.56|148.36|150.49|148.29|150.64|148.44|150.49|148.29|0
1633019240000|2021-09-30 16:27:20|150.64|148.44|150.75|148.55|150.75|148.55|150.56|148.36|0
1633019250000|2021-09-30 16:27:30|150.71|148.51|150.56|148.36|150.71|148.51|150.56|148.36|0
1633019260000|2021-09-30 16:27:40|150.19|147.99|150.19|147.99|150.19|147.99|150.11|147.91|0
1633019270000|2021-09-30 16:27:50|150.11|147.91|150.04|147.84|150.11|147.91|150.04|147.84|0
1633019280000|2021-09-30 16:28:00|150.19|147.99|149.89|147.69|150.19|147.99|149.89|147.69|0
1633019290000|2021-09-30 16:28:10|149.96|147.76|149.96|147.76|149.96|147.76|149.96|147.76|0
1633019300000|2021-09-30 16:28:20|149.81|147.61|150.33|148.13|150.33|148.13|149.81|147.61|0
1633019310000|2021-09-30 16:28:30|150.41|148.21|150.41|148.21|150.41|148.21|150.11|147.91|0
1633019320000|2021-09-30 16:28:40|150.48|148.28|150.41|148.21|150.56|148.36|150.41|148.21|0
1633019330000|2021-09-30 16:28:50|150.33|148.13|150.63|148.43|150.71|148.51|150.33|148.13|0
1633019340000|2021-09-30 16:29:00|150.71|148.51|150.41|148.21|150.71|148.51|150.41|148.21|0
1633019350000|2021-09-30 16:29:10|150.56|148.36|151.01|148.81|151.01|148.81|150.56|148.36|0
1633019360000|2021-09-30 16:29:20|150.94|148.74|151.09|148.89|151.09|148.89|150.86|148.66|0
1633019370000|2021-09-30 16:29:30|151.01|148.81|150.94|148.74|151.01|148.81|150.94|148.74|0
1633019380000|2021-09-30 16:29:40|150.78|148.58|150.94|148.74|150.94|148.74|150.78|148.58|0
1633019390000|2021-09-30 16:29:50|150.86|148.66|151.31|149.11|151.31|149.11|150.86|148.66|0
1633019400000|2021-09-30 16:30:00|151.39|149.19|151.99|149.79|151.99|149.79|151.39|149.19|0
1633019410000|2021-09-30 16:30:10|152.14|149.94|151.99|149.79|152.14|149.94|151.84|149.64|0
1633019420000|2021-09-30 16:30:20|152.07|149.87|151.99|149.79|152.14|149.94|151.99|149.79|0
1633019430000|2021-09-30 16:30:30|152.14|149.94|151.92|149.72|152.14|149.94|151.92|149.72|0
1633019440000|2021-09-30 16:30:40|151.76|149.56|151.31|149.11|151.76|149.56|151.31|149.11|0
1633019450000|2021-09-30 16:30:50|151.16|148.96|151.61|149.41|151.61|149.41|151.16|148.96|0
1633019460000|2021-09-30 16:31:00|151.69|149.49|151.99|149.79|151.99|149.79|151.69|149.49|0
1633019470000|2021-09-30 16:31:10|151.91|149.71|152.14|149.94|152.14|149.94|151.91|149.71|0
1633019480000|2021-09-30 16:31:20|152.22|150.02|152.14|149.94|152.22|150.02|152.14|149.94|0
1633019490000|2021-09-30 16:31:30|152.22|150.02|152.03|149.83|152.22|150.02|151.76|149.56|0
1633019500000|2021-09-30 16:31:40|152.14|149.94|151.91|149.71|152.14|149.94|151.91|149.71|0
1633019510000|2021-09-30 16:31:50|151.76|149.56|151.76|149.56|151.76|149.56|151.39|149.19|0
1633019520000|2021-09-30 16:32:00|151.91|149.71|152.07|149.87|152.07|149.87|151.91|149.71|0
1633019530000|2021-09-30 16:32:10|151.99|149.79|152.07|149.87|152.07|149.87|151.91|149.71|0
1633019540000|2021-09-30 16:32:20|151.99|149.79|151.99|149.79|152.07|149.87|151.99|149.79|0
1633019550000|2021-09-30 16:32:30|152.07|149.87|152.14|149.94|152.14|149.94|151.91|149.71|0
1633019560000|2021-09-30 16:32:40|152.22|150.02|151.99|149.79|152.22|150.02|151.99|149.79|0
1633019570000|2021-09-30 16:32:50|152.07|149.87|152.37|150.17|152.37|150.17|152.07|149.87|0
1633019580000|2021-09-30 16:33:00|152.29|150.09|152.29|150.09|152.29|150.09|152.22|150.02|0
1633019590000|2021-09-30 16:33:10|152.22|150.02|152.29|150.09|152.37|150.17|152.22|150.02|0
1633019600000|2021-09-30 16:33:20|152.44|150.24|152.29|150.09|152.44|150.24|152.29|150.09|0
1633019610000|2021-09-30 16:33:30|152.52|150.32|152.44|150.24|152.52|150.32|152.44|150.24|0
1633019620000|2021-09-30 16:33:40|152.52|150.32|152.52|150.32|152.52|150.32|152.44|150.24|0
1633019630000|2021-09-30 16:33:50|152.6|150.4|152.52|150.32|152.6|150.4|152.52|150.32|0
1633019640000|2021-09-30 16:34:00|152.29|150.09|152.29|150.09|152.29|150.09|151.99|149.79|0
1633019650000|2021-09-30 16:34:10|151.99|149.79|151.54|149.34|151.99|149.79|151.46|149.26|0
1633019660000|2021-09-30 16:34:20|151.46|149.26|151.31|149.11|151.46|149.26|151.31|149.11|0
1633019670000|2021-09-30 16:34:30|151.01|148.81|151.01|148.81|151.01|148.81|150.93|148.73|0
1633019680000|2021-09-30 16:34:40|150.71|148.51|150.56|148.36|150.86|148.66|150.56|148.36|0
1633019690000|2021-09-30 16:34:50|150.71|148.51|150.63|148.43|150.71|148.51|150.48|148.28|0
1633019700000|2021-09-30 16:35:00|150.33|148.13|151.08|148.88|151.08|148.88|150.33|148.13|0
1633019710000|2021-09-30 16:35:10|150.93|148.73|150.63|148.43|151.08|148.88|150.63|148.43|0
1633019720000|2021-09-30 16:35:20|150.41|148.21|150.48|148.28|150.48|148.28|150.26|148.06|0
1633019730000|2021-09-30 16:35:30|150.26|148.06|149.88|147.68|150.26|148.06|149.88|147.68|0
1633019740000|2021-09-30 16:35:40|149.28|147.08|149.28|147.08|149.28|147.08|148.99|146.79|0
1633019750000|2021-09-30 16:35:50|149.43|147.23|149.58|147.38|149.58|147.38|149.43|147.23|0
1633019760000|2021-09-30 16:36:00|149.96|147.76|149.96|147.76|149.96|147.76|149.88|147.68|0
1633019770000|2021-09-30 16:36:10|149.88|147.68|149.36|147.16|149.88|147.68|149.36|147.16|0
1633019780000|2021-09-30 16:36:20|149.51|147.31|150.03|147.83|150.03|147.83|149.51|147.31|0
1633019790000|2021-09-30 16:36:30|150.18|147.98|150.33|148.13|150.33|148.13|150.11|147.91|0
1633019800000|2021-09-30 16:36:40|150.26|148.06|150.11|147.91|150.26|148.06|150.03|147.83|0
1633019810000|2021-09-30 16:36:50|149.96|147.76|149.66|147.46|149.96|147.76|149.66|147.46|0
1633019820000|2021-09-30 16:37:00|149.58|147.38|149.51|147.31|149.58|147.38|149.43|147.23|0
1633019830000|2021-09-30 16:37:10|149.43|147.23|149.28|147.08|149.43|147.23|149.28|147.08|0
1633019840000|2021-09-30 16:37:20|149.58|147.38|149.73|147.53|149.81|147.61|149.58|147.38|0
1633019850000|2021-09-30 16:37:30|149.66|147.46|149.81|147.61|149.81|147.61|149.66|147.46|0
1633019860000|2021-09-30 16:37:40|149.96|147.76|149.88|147.68|149.96|147.76|149.88|147.68|0
1633019870000|2021-09-30 16:37:50|149.81|147.61|149.51|147.31|149.88|147.68|149.51|147.31|0
1633019880000|2021-09-30 16:38:00|149.81|147.61|149.58|147.38|149.81|147.61|149.58|147.38|0
1633019890000|2021-09-30 16:38:10|149.66|147.46|149.58|147.38|149.66|147.46|149.58|147.38|0
1633019900000|2021-09-30 16:38:20|149.51|147.31|149.58|147.38|149.58|147.38|149.43|147.23|0
1633019910000|2021-09-30 16:38:30|149.51|147.31|149.43|147.23|149.73|147.53|149.43|147.23|0
1633019920000|2021-09-30 16:38:40|149.51|147.31|149.28|147.08|149.51|147.31|149.28|147.08|0
1633019930000|2021-09-30 16:38:50|149.43|147.23|149.36|147.16|149.43|147.23|149.36|147.16|0
1633019940000|2021-09-30 16:39:00|149.43|147.23|149.73|147.53|149.73|147.53|149.43|147.23|0
1633019950000|2021-09-30 16:39:10|149.69|147.49|149.73|147.53|149.73|147.53|149.66|147.46|0
1633019960000|2021-09-30 16:39:20|149.66|147.46|149.51|147.31|149.66|147.46|149.43|147.23|0
1633019970000|2021-09-30 16:39:30|149.66|147.46|149.58|147.38|149.73|147.53|149.51|147.31|0
1633019980000|2021-09-30 16:39:40|149.66|147.46|149.73|147.53|149.73|147.53|149.66|147.46|0
1633019990000|2021-09-30 16:39:50|149.77|147.57|149.66|147.46|149.77|147.57|149.66|147.46|0
1633020000000|2021-09-30 16:40:00|149.8|147.6|149.73|147.53|149.8|147.6|149.66|147.46|0
1633020010000|2021-09-30 16:40:10|149.8|147.6|150.1|147.9|150.1|147.9|149.8|147.6|0
1633020020000|2021-09-30 16:40:20|150.25|148.05|149.95|147.75|150.25|148.05|149.95|147.75|0
1633020030000|2021-09-30 16:40:30|150.1|147.9|150.03|147.83|150.1|147.9|149.8|147.6|0
1633020040000|2021-09-30 16:40:40|149.95|147.75|149.73|147.53|149.95|147.75|149.73|147.53|0
1633020050000|2021-09-30 16:40:50|149.8|147.6|149.73|147.53|149.8|147.6|149.73|147.53|0
1633020060000|2021-09-30 16:41:00|149.95|147.75|149.8|147.6|149.95|147.75|149.8|147.6|0
1633020070000|2021-09-30 16:41:10|149.73|147.53|149.51|147.31|149.73|147.53|149.51|147.31|0
1633020080000|2021-09-30 16:41:20|149.58|147.38|149.51|147.31|149.58|147.38|149.51|147.31|0
1633020090000|2021-09-30 16:41:30|149.28|147.08|149.73|147.53|149.73|147.53|149.28|147.08|0
1633020100000|2021-09-30 16:41:40|149.65|147.45|149.43|147.23|149.65|147.45|149.43|147.23|0
1633020110000|2021-09-30 16:41:50|149.51|147.31|149.73|147.53|149.73|147.53|149.51|147.31|0
1633020120000|2021-09-30 16:42:00|149.92|147.72|150.03|147.83|150.03|147.83|149.92|147.72|0
1633020130000|2021-09-30 16:42:10|150.18|147.98|150.7|148.5|150.7|148.5|150.18|147.98|0
1633020140000|2021-09-30 16:42:20|150.63|148.43|150.63|148.43|150.7|148.5|150.63|148.43|0
1633020150000|2021-09-30 16:42:30|150.4|148.2|150.4|148.2|150.4|148.2|150.25|148.05|0
1633020160000|2021-09-30 16:42:40|150.55|148.35|150.48|148.28|150.63|148.43|150.48|148.28|0
1633020170000|2021-09-30 16:42:50|150.55|148.35|150.4|148.2|150.55|148.35|150.4|148.2|0
1633020180000|2021-09-30 16:43:00|150.33|148.13|150.7|148.5|150.7|148.5|150.33|148.13|0
1633020190000|2021-09-30 16:43:10|150.78|148.58|150.7|148.5|150.78|148.58|150.63|148.43|0
1633020200000|2021-09-30 16:43:20|150.55|148.35|150.63|148.43|150.7|148.5|150.55|148.35|0
1633020210000|2021-09-30 16:43:30|150.48|148.28|150.48|148.28|150.55|148.35|150.48|148.28|0
1633020220000|2021-09-30 16:43:40|150.4|148.2|150.1|147.9|150.4|148.2|149.95|147.75|0
1633020230000|2021-09-30 16:43:50|150.03|147.83|150.03|147.83|150.03|147.83|150.03|147.83|0
1633020240000|2021-09-30 16:44:00|149.95|147.75|149.88|147.68|149.95|147.75|149.8|147.6|0
1633020250000|2021-09-30 16:44:10|150.1|147.9|150.33|148.13|150.33|148.13|150.03|147.83|0
1633020260000|2021-09-30 16:44:20|150.4|148.2|150.4|148.2|150.48|148.28|150.4|148.2|0
1633020270000|2021-09-30 16:44:30|150.33|148.13|150.18|147.98|150.33|148.13|150.18|147.98|0
1633020280000|2021-09-30 16:44:40|150.4|148.2|150.4|148.2|150.4|148.2|150.33|148.13|0
1633020290000|2021-09-30 16:44:50|150.33|148.13|150.33|148.13|150.33|148.13|150.25|148.05|0
1633020300000|2021-09-30 16:45:00|150.4|148.2|150.4|148.2|150.4|148.2|150.25|148.05|0
1633020310000|2021-09-30 16:45:10|150.33|148.13|150.33|148.13|150.4|148.2|150.33|148.13|0
1633020320000|2021-09-30 16:45:20|150.25|148.05|150.48|148.28|150.48|148.28|150.1|147.9|0
1633020330000|2021-09-30 16:45:30|150.7|148.5|150.7|148.5|150.85|148.65|150.7|148.5|0
1633020340000|2021-09-30 16:45:40|150.78|148.58|151|148.8|151|148.8|150.7|148.5|0
1633020350000|2021-09-30 16:45:50|151.08|148.88|150.93|148.73|151.08|148.88|150.93|148.73|0
1633020360000|2021-09-30 16:46:00|150.85|148.65|150.93|148.73|150.93|148.73|150.85|148.65|0
1633020370000|2021-09-30 16:46:10|150.85|148.65|150.33|148.13|150.85|148.65|150.25|148.05|0
1633020380000|2021-09-30 16:46:20|150.1|147.9|150.1|147.9|150.18|147.98|150.1|147.9|0
1633020390000|2021-09-30 16:46:30|149.8|147.6|149.88|147.68|149.88|147.68|149.8|147.6|0
1633020400000|2021-09-30 16:46:40|149.8|147.6|149.88|147.68|149.88|147.68|149.8|147.6|0
1633020410000|2021-09-30 16:46:50|149.73|147.53|149.73|147.53|149.73|147.53|149.65|147.45|0
1633020420000|2021-09-30 16:47:00|149.77|147.57|149.5|147.3|149.77|147.57|149.5|147.3|0
1633020430000|2021-09-30 16:47:10|149.58|147.38|149.8|147.6|149.8|147.6|149.58|147.38|0
1633020440000|2021-09-30 16:47:20|149.73|147.53|149.5|147.3|149.73|147.53|149.5|147.3|0
1633020450000|2021-09-30 16:47:30|149.58|147.38|149.73|147.53|149.73|147.53|149.58|147.38|0
1633020460000|2021-09-30 16:47:40|149.88|147.68|149.43|147.23|149.88|147.68|149.43|147.23|0
1633020470000|2021-09-30 16:47:50|149.5|147.3|149.43|147.23|149.5|147.3|149.43|147.23|0
1633020480000|2021-09-30 16:48:00|149.35|147.15|149.28|147.08|149.35|147.15|149.28|147.08|0
1633020490000|2021-09-30 16:48:10|149.2|147|149.2|147|149.2|147|149.2|147|0
1633020500000|2021-09-30 16:48:20|149.05|146.85|148.83|146.63|149.05|146.85|148.76|146.56|0
1633020510000|2021-09-30 16:48:30|148.76|146.56|148.83|146.63|148.83|146.63|148.76|146.56|0
1633020520000|2021-09-30 16:48:40|148.76|146.56|148.83|146.63|148.83|146.63|148.76|146.56|0
1633020530000|2021-09-30 16:48:50|148.76|146.56|148.68|146.48|148.76|146.56|148.68|146.48|0
1633020540000|2021-09-30 16:49:00|148.61|146.41|148.68|146.48|148.83|146.63|148.61|146.41|0
1633020550000|2021-09-30 16:49:10|148.83|146.63|148.98|146.78|148.98|146.78|148.83|146.63|0
1633020560000|2021-09-30 16:49:20|148.91|146.71|148.68|146.48|148.91|146.71|148.68|146.48|0
1633020570000|2021-09-30 16:49:30|148.83|146.63|148.68|146.48|148.83|146.63|148.68|146.48|0
1633020580000|2021-09-30 16:49:40|148.65|146.45|148.61|146.41|148.65|146.45|148.61|146.41|0
1633020590000|2021-09-30 16:49:50|148.53|146.33|148.53|146.33|148.53|146.33|148.53|146.33|0
1633020600000|2021-09-30 16:50:00|148.61|146.41|148.61|146.41|148.68|146.48|148.61|146.41|0
1633020610000|2021-09-30 16:50:10|148.76|146.56|148.68|146.48|148.83|146.63|148.68|146.48|0
1633020620000|2021-09-30 16:50:20|148.53|146.33|148.53|146.33|148.61|146.41|148.53|146.33|0
1633020630000|2021-09-30 16:50:30|148.61|146.41|148.61|146.41|148.61|146.41|148.53|146.33|0
1633020640000|2021-09-30 16:50:40|148.68|146.48|148.68|146.48|148.68|146.48|148.61|146.41|0
1633020650000|2021-09-30 16:50:50|148.76|146.56|148.83|146.63|148.83|146.63|148.76|146.56|0
1633020660000|2021-09-30 16:51:00|148.9|146.7|149.2|147|149.2|147|148.9|146.7|0
1633020670000|2021-09-30 16:51:10|149.13|146.93|149.2|147|149.2|147|149.13|146.93|0
1633020680000|2021-09-30 16:51:20|149.28|147.08|149.28|147.08|149.28|147.08|149.2|147|0
1633020690000|2021-09-30 16:51:30|149.05|146.85|149.2|147|149.2|147|149.05|146.85|0
1633020700000|2021-09-30 16:51:40|149.13|146.93|148.98|146.78|149.13|146.93|148.98|146.78|0
1633020710000|2021-09-30 16:51:50|149.05|146.85|148.83|146.63|149.05|146.85|148.83|146.63|0
1633020720000|2021-09-30 16:52:00|148.9|146.7|148.98|146.78|148.98|146.78|148.9|146.7|0
1633020730000|2021-09-30 16:52:10|148.83|146.63|148.61|146.41|148.83|146.63|148.61|146.41|0
1633020740000|2021-09-30 16:52:20|148.53|146.33|148.53|146.33|148.53|146.33|148.53|146.33|0
1633020750000|2021-09-30 16:52:30|148.46|146.26|148.53|146.33|148.53|146.33|148.46|146.26|0
1633020760000|2021-09-30 16:52:40|148.61|146.41|148.35|146.15|148.61|146.41|148.31|146.11|0
1633020770000|2021-09-30 16:52:50|148.38|146.18|148.31|146.11|148.38|146.18|148.31|146.11|0
1633020780000|2021-09-30 16:53:00|148.23|146.03|148.53|146.33|148.53|146.33|148.23|146.03|0
1633020790000|2021-09-30 16:53:10|148.61|146.41|149.2|147|149.28|147.08|148.61|146.41|0
1633020800000|2021-09-30 16:53:20|149.13|146.93|149.2|147|149.28|147.08|149.13|146.93|0
1633020810000|2021-09-30 16:53:30|149.13|146.93|149.72|147.52|149.72|147.52|149.13|146.93|0
1633020820000|2021-09-30 16:53:40|149.65|147.45|149.42|147.22|149.65|147.45|149.42|147.22|0
1633020830000|2021-09-30 16:53:50|149.2|147|149.28|147.08|149.28|147.08|149.2|147|0
1633020840000|2021-09-30 16:54:00|149.35|147.15|149.05|146.85|149.35|147.15|148.98|146.78|0
1633020850000|2021-09-30 16:54:10|149.2|147|149.27|147.07|149.27|147.07|149.13|146.93|0
1633020860000|2021-09-30 16:54:20|149.2|147|149.05|146.85|149.2|147|149.05|146.85|0
1633020870000|2021-09-30 16:54:30|148.98|146.78|149.13|146.93|149.13|146.93|148.98|146.78|0
1633020880000|2021-09-30 16:54:40|149.05|146.85|149.05|146.85|149.05|146.85|149.05|146.85|0
1633020890000|2021-09-30 16:54:50|149.02|146.82|148.98|146.78|149.05|146.85|148.98|146.78|0
1633020900000|2021-09-30 16:55:00|149.05|146.85|149.13|146.93|149.13|146.93|149.05|146.85|0
1633020910000|2021-09-30 16:55:10|149.27|147.07|149.05|146.85|149.27|147.07|149.05|146.85|0
1633020920000|2021-09-30 16:55:20|149.27|147.07|149.65|147.45|149.65|147.45|149.27|147.07|0
1633020930000|2021-09-30 16:55:30|149.57|147.37|149.57|147.37|149.57|147.37|149.5|147.3|0
1633020940000|2021-09-30 16:55:40|149.8|147.6|149.95|147.75|150.02|147.82|149.8|147.6|0
1633020950000|2021-09-30 16:55:50|149.87|147.67|149.87|147.67|149.87|147.67|149.87|147.67|0
1633020960000|2021-09-30 16:56:00|149.8|147.6|149.57|147.37|149.8|147.6|149.57|147.37|0
1633020970000|2021-09-30 16:56:10|149.5|147.3|149.57|147.37|149.72|147.52|149.5|147.3|0
1633020980000|2021-09-30 16:56:20|149.72|147.52|149.5|147.3|149.72|147.52|149.5|147.3|0
1633020990000|2021-09-30 16:56:30|149.42|147.22|149.35|147.15|149.42|147.22|149.35|147.15|0
1633021000000|2021-09-30 16:56:40|149.5|147.3|149.8|147.6|149.8|147.6|149.5|147.3|0
1633021010000|2021-09-30 16:56:50|149.87|147.67|149.8|147.6|149.95|147.75|149.8|147.6|0
1633021020000|2021-09-30 16:57:00|149.72|147.52|149.95|147.75|150.02|147.82|149.65|147.45|0
1633021030000|2021-09-30 16:57:10|150.02|147.82|150.1|147.9|150.1|147.9|150.02|147.82|0
1633021040000|2021-09-30 16:57:20|150.17|147.97|150.4|148.2|150.4|148.2|150.1|147.9|0
1633021050000|2021-09-30 16:57:30|150.25|148.05|150.25|148.05|150.32|148.12|150.25|148.05|0
1633021060000|2021-09-30 16:57:40|150.55|148.35|150.32|148.12|150.55|148.35|150.32|148.12|0
1633021070000|2021-09-30 16:57:50|150.39|148.19|150.39|148.19|150.39|148.19|150.39|148.19|0
1633021080000|2021-09-30 16:58:00|150.32|148.12|150.62|148.42|150.62|148.42|150.32|148.12|0
1633021090000|2021-09-30 16:58:10|150.58|148.38|150.69|148.49|150.69|148.49|150.47|148.27|0
1633021100000|2021-09-30 16:58:20|150.62|148.42|150.58|148.38|150.62|148.42|150.39|148.19|0
1633021110000|2021-09-30 16:58:30|150.62|148.42|150.47|148.27|150.62|148.42|150.47|148.27|0
1633021120000|2021-09-30 16:58:40|150.39|148.19|150.47|148.27|150.54|148.34|150.39|148.19|0
1633021130000|2021-09-30 16:58:50|150.32|148.12|150.17|147.97|150.32|148.12|150.17|147.97|0
1633021140000|2021-09-30 16:59:00|150.32|148.12|150.54|148.34|150.62|148.42|150.32|148.12|0
1633021150000|2021-09-30 16:59:10|150.69|148.49|150.69|148.49|150.77|148.57|150.69|148.49|0
1633021160000|2021-09-30 16:59:20|150.62|148.42|150.24|148.04|150.62|148.42|150.24|148.04|0
1633021170000|2021-09-30 16:59:30|150.17|147.97|149.94|147.74|150.17|147.97|149.94|147.74|0
1633021180000|2021-09-30 16:59:40|150.02|147.82|150.02|147.82|150.02|147.82|149.94|147.74|0
1633021190000|2021-09-30 16:59:50|149.87|147.67|149.94|147.74|149.94|147.74|149.79|147.59|0
1633021200000|2021-09-30 17:00:00|149.87|147.67|149.94|147.74|149.94|147.74|149.79|147.59|0
1633021210000|2021-09-30 17:00:10|149.87|147.67|150.39|148.19|150.39|148.19|149.79|147.59|0
1633021220000|2021-09-30 17:00:20|150.47|148.27|150.62|148.42|150.62|148.42|150.47|148.27|0
1633021230000|2021-09-30 17:00:30|150.58|148.38|150.39|148.19|150.62|148.42|150.39|148.19|0
1633021240000|2021-09-30 17:00:40|150.32|148.12|150.17|147.97|150.32|148.12|150.17|147.97|0
1633021250000|2021-09-30 17:00:50|150.24|148.04|150.32|148.12|150.32|148.12|150.24|148.04|0
1633021260000|2021-09-30 17:01:00|150.24|148.04|149.87|147.67|150.24|148.04|149.87|147.67|0
1633021270000|2021-09-30 17:01:10|150.02|147.82|150.02|147.82|150.09|147.89|150.02|147.82|0
1633021280000|2021-09-30 17:01:20|150.17|147.97|150.39|148.19|150.47|148.27|150.17|147.97|0
1633021290000|2021-09-30 17:01:30|150.47|148.27|150.54|148.34|150.69|148.49|150.47|148.27|0
1633021300000|2021-09-30 17:01:40|150.39|148.19|150.32|148.12|150.39|148.19|150.32|148.12|0
1633021310000|2021-09-30 17:01:50|150.09|147.89|150.02|147.82|150.09|147.89|150.02|147.82|0
1633021320000|2021-09-30 17:02:00|150.09|147.89|150.47|148.27|150.47|148.27|150.09|147.89|0
1633021330000|2021-09-30 17:02:10|150.39|148.19|150.39|148.19|150.39|148.19|150.24|148.04|0
1633021340000|2021-09-30 17:02:20|150.17|147.97|149.87|147.67|150.32|148.12|149.87|147.67|0
1633021350000|2021-09-30 17:02:30|149.79|147.59|149.35|147.15|149.79|147.59|149.35|147.15|0
1633021360000|2021-09-30 17:02:40|149.42|147.22|149.49|147.29|149.49|147.29|149.27|147.07|0
1633021370000|2021-09-30 17:02:50|149.42|147.22|148.97|146.77|149.42|147.22|148.97|146.77|0
1633021380000|2021-09-30 17:03:00|149.35|147.15|149.05|146.85|149.35|147.15|149.05|146.85|0
1633021390000|2021-09-30 17:03:10|149.12|146.92|149.12|146.92|149.12|146.92|149.12|146.92|0
1633021400000|2021-09-30 17:03:20|149.2|147|149.49|147.29|149.49|147.29|149.2|147|0
1633021410000|2021-09-30 17:03:30|149.57|147.37|149.27|147.07|149.57|147.37|149.2|147|0
1633021420000|2021-09-30 17:03:40|149.42|147.22|149.49|147.29|149.49|147.29|149.34|147.14|0
1633021430000|2021-09-30 17:03:50|149.27|147.07|149.34|147.14|149.34|147.14|149.27|147.07|0
1633021440000|2021-09-30 17:04:00|149.42|147.22|148.6|146.4|149.42|147.22|148.6|146.4|0
1633021450000|2021-09-30 17:04:10|148.53|146.33|148.6|146.4|148.75|146.55|148.53|146.33|0
1633021460000|2021-09-30 17:04:20|148.45|146.25|148.45|146.25|148.45|146.25|148.45|146.25|0
1633021470000|2021-09-30 17:04:30|148.67|146.47|148.6|146.4|148.67|146.47|148.56|146.36|0
1633021480000|2021-09-30 17:04:40|148.53|146.33|148.23|146.03|148.6|146.4|148.23|146.03|0
1633021490000|2021-09-30 17:04:50|148.08|145.88|148.15|145.95|148.15|145.95|148.08|145.88|0
1633021500000|2021-09-30 17:05:00|148.38|146.18|148.15|145.95|148.38|146.18|148.15|145.95|0
1633021510000|2021-09-30 17:05:10|148.08|145.88|148.15|145.95|148.23|146.03|148.08|145.88|0
1633021520000|2021-09-30 17:05:20|148.08|145.88|148.3|146.1|148.38|146.18|148.08|145.88|0
1633021530000|2021-09-30 17:05:30|148.38|146.18|148.15|145.95|148.38|146.18|148.08|145.88|0
1633021540000|2021-09-30 17:05:40|148.08|145.88|148.08|145.88|148.08|145.88|148.08|145.88|0
1633021550000|2021-09-30 17:05:50|148.04|145.84|148.08|145.88|148.08|145.88|147.93|145.73|0
1633021560000|2021-09-30 17:06:00|148.23|146.03|148.38|146.18|148.38|146.18|148.23|146.03|0
1633021570000|2021-09-30 17:06:10|148.45|146.25|148.45|146.25|148.45|146.25|148.38|146.18|0
1633021580000|2021-09-30 17:06:20|148.6|146.4|148.52|146.32|148.6|146.4|148.52|146.32|0
1633021590000|2021-09-30 17:06:30|148.45|146.25|148.23|146.03|148.52|146.32|148.23|146.03|0
1633021600000|2021-09-30 17:06:40|148.3|146.1|148.38|146.18|148.38|146.18|148.3|146.1|0
1633021610000|2021-09-30 17:06:50|148.45|146.25|148.45|146.25|148.52|146.32|148.45|146.25|0
1633021620000|2021-09-30 17:07:00|148.52|146.32|148.45|146.25|148.52|146.32|148.45|146.25|0
1633021630000|2021-09-30 17:07:10|148.38|146.18|148.38|146.18|148.38|146.18|148.3|146.1|0
1633021640000|2021-09-30 17:07:20|148.3|146.1|148.38|146.18|148.38|146.18|148.23|146.03|0
1633021650000|2021-09-30 17:07:30|148.3|146.1|148.3|146.1|148.3|146.1|148.15|145.95|0
1633021660000|2021-09-30 17:07:40|148.23|146.03|148.23|146.03|148.34|146.14|148.23|146.03|0
1633021670000|2021-09-30 17:07:50|148.3|146.1|148.38|146.18|148.38|146.18|148.3|146.1|0
1633021680000|2021-09-30 17:08:00|148.3|146.1|148.3|146.1|148.38|146.18|148.3|146.1|0
1633021690000|2021-09-30 17:08:10|148.23|146.03|148|145.8|148.23|146.03|148|145.8|0
1633021700000|2021-09-30 17:08:20|147.93|145.73|148|145.8|148|145.8|147.93|145.73|0
1633021710000|2021-09-30 17:08:30|147.93|145.73|147.86|145.66|148|145.8|147.78|145.58|0
1633021720000|2021-09-30 17:08:40|147.34|145.14|147.41|145.21|147.41|145.21|147.34|145.14|0
1633021730000|2021-09-30 17:08:50|147.34|145.14|147.34|145.14|147.34|145.14|147.27|145.07|0
1633021740000|2021-09-30 17:09:00|147.19|144.99|146.9|144.7|147.19|144.99|146.9|144.7|0
1633021750000|2021-09-30 17:09:10|147.04|144.84|147.04|144.84|147.27|145.07|147.04|144.84|0
1633021760000|2021-09-30 17:09:20|146.97|144.77|146.97|144.77|146.97|144.77|146.97|144.77|0
1633021770000|2021-09-30 17:09:30|146.9|144.7|146.82|144.62|147.04|144.84|146.82|144.62|0
1633021780000|2021-09-30 17:09:40|146.9|144.7|146.75|144.55|146.9|144.7|146.75|144.55|0
1633021790000|2021-09-30 17:09:50|146.82|144.62|146.75|144.55|146.86|144.66|146.75|144.55|0
1633021800000|2021-09-30 17:10:00|146.6|144.4|146.53|144.33|146.68|144.48|146.53|144.33|0
1633021810000|2021-09-30 17:10:10|146.6|144.4|146.6|144.4|146.6|144.4|146.6|144.4|0
1633021820000|2021-09-30 17:10:20|146.68|144.48|146.6|144.4|146.68|144.48|146.6|144.4|0
1633021830000|2021-09-30 17:10:30|146.53|144.33|146.53|144.33|146.53|144.33|146.46|144.26|0
1633021840000|2021-09-30 17:10:40|146.6|144.4|146.6|144.4|146.6|144.4|146.53|144.33|0
1633021850000|2021-09-30 17:10:50|146.68|144.48|146.68|144.48|146.75|144.55|146.68|144.48|0
1633021860000|2021-09-30 17:11:00|146.9|144.7|146.97|144.77|146.97|144.77|146.9|144.7|0
1633021870000|2021-09-30 17:11:10|146.82|144.62|146.75|144.55|146.9|144.7|146.75|144.55|0
1633021880000|2021-09-30 17:11:20|146.82|144.62|146.9|144.7|146.9|144.7|146.75|144.55|0
1633021890000|2021-09-30 17:11:30|146.97|144.77|146.97|144.77|146.97|144.77|146.97|144.77|0
1633021900000|2021-09-30 17:11:40|147.04|144.84|146.9|144.7|147.04|144.84|146.9|144.7|0
1633021910000|2021-09-30 17:11:50|146.97|144.77|146.9|144.7|146.97|144.77|146.82|144.62|0
1633021920000|2021-09-30 17:12:00|146.67|144.47|146.67|144.47|146.67|144.47|146.6|144.4|0
1633021930000|2021-09-30 17:12:10|146.6|144.4|146.6|144.4|146.67|144.47|146.6|144.4|0
1633021940000|2021-09-30 17:12:20|146.82|144.62|146.97|144.77|146.97|144.77|146.82|144.62|0
1633021950000|2021-09-30 17:12:30|146.9|144.7|146.97|144.77|146.97|144.77|146.9|144.7|0
1633021960000|2021-09-30 17:12:40|147.04|144.84|146.97|144.77|147.04|144.84|146.97|144.77|0
1633021970000|2021-09-30 17:12:50|147.04|144.84|147.12|144.92|147.12|144.92|147.04|144.84|0
1633021980000|2021-09-30 17:13:00|147.19|144.99|147.34|145.14|147.34|145.14|147.12|144.92|0
1633021990000|2021-09-30 17:13:10|147.41|145.21|147.48|145.28|147.48|145.28|147.38|145.18|0
1633022000000|2021-09-30 17:13:20|147.56|145.36|147.71|145.51|147.71|145.51|147.56|145.36|0
1633022010000|2021-09-30 17:13:30|147.63|145.43|147.56|145.36|147.63|145.43|147.41|145.21|0
1633022020000|2021-09-30 17:13:40|147.48|145.28|147.63|145.43|147.63|145.43|147.48|145.28|0
1633022030000|2021-09-30 17:13:50|147.71|145.51|147.63|145.43|147.78|145.58|147.63|145.43|0
1633022040000|2021-09-30 17:14:00|147.48|145.28|147.48|145.28|147.48|145.28|147.41|145.21|0
1633022050000|2021-09-30 17:14:10|147.56|145.36|147.41|145.21|147.56|145.36|147.41|145.21|0
1633022060000|2021-09-30 17:14:20|147.56|145.36|147.63|145.43|147.63|145.43|147.48|145.28|0
1633022070000|2021-09-30 17:14:30|147.71|145.51|147.63|145.43|147.71|145.51|147.63|145.43|0
1633022080000|2021-09-30 17:14:40|147.48|145.28|147.56|145.36|147.56|145.36|147.48|145.28|0
1633022090000|2021-09-30 17:14:50|147.63|145.43|147.41|145.21|147.63|145.43|147.41|145.21|0
1633022100000|2021-09-30 17:15:00|147.34|145.14|147.26|145.06|147.41|145.21|147.26|145.06|0
1633022110000|2021-09-30 17:15:10|147.34|145.14|147.19|144.99|147.34|145.14|147.19|144.99|0
1633022120000|2021-09-30 17:15:20|147.34|145.14|147.41|145.21|147.41|145.21|147.34|145.14|0
1633022130000|2021-09-30 17:15:30|147.34|145.14|147.19|144.99|147.34|145.14|147.19|144.99|0
1633022140000|2021-09-30 17:15:40|147.11|144.91|146.97|144.77|147.11|144.91|146.89|144.69|0
1633022150000|2021-09-30 17:15:50|146.89|144.69|146.82|144.62|146.97|144.77|146.82|144.62|0
1633022160000|2021-09-30 17:16:00|146.78|144.58|146.75|144.55|146.89|144.69|146.75|144.55|0
1633022170000|2021-09-30 17:16:10|146.82|144.62|146.75|144.55|146.82|144.62|146.75|144.55|0
1633022180000|2021-09-30 17:16:20|146.82|144.62|146.82|144.62|146.82|144.62|146.82|144.62|0
1633022190000|2021-09-30 17:16:30|146.89|144.69|146.38|144.18|146.89|144.69|146.38|144.18|0
1633022200000|2021-09-30 17:16:40|146.31|144.11|146.09|143.89|146.53|144.33|146.09|143.89|0
1633022210000|2021-09-30 17:16:50|146.23|144.03|146.89|144.69|146.89|144.69|146.23|144.03|0
1633022220000|2021-09-30 17:17:00|147.04|144.84|147.04|144.84|147.11|144.91|147.04|144.84|0
1633022230000|2021-09-30 17:17:10|147.19|144.99|147.56|145.36|147.63|145.43|147.19|144.99|0
1633022240000|2021-09-30 17:17:20|147.7|145.5|148|145.8|148|145.8|147.63|145.43|0
1633022250000|2021-09-30 17:17:30|148.07|145.87|148.22|146.02|148.22|146.02|148|145.8|0
1633022260000|2021-09-30 17:17:40|148.15|145.95|148.15|145.95|148.15|145.95|148.15|145.95|0
1633022270000|2021-09-30 17:17:50|148.07|145.87|147.93|145.73|148.07|145.87|147.93|145.73|0
1633022280000|2021-09-30 17:18:00|148.11|145.91|147.63|145.43|148.11|145.91|147.63|145.43|0
1633022290000|2021-09-30 17:18:10|147.7|145.5|147.63|145.43|147.7|145.5|147.63|145.43|0
1633022300000|2021-09-30 17:18:20|147.33|145.13|147.41|145.21|147.7|145.5|147.33|145.13|0
1633022310000|2021-09-30 17:18:30|147.63|145.43|147.56|145.36|147.63|145.43|147.56|145.36|0
1633022320000|2021-09-30 17:18:40|147.33|145.13|147.78|145.58|147.78|145.58|147.33|145.13|0
1633022330000|2021-09-30 17:18:50|147.93|145.73|147.78|145.58|147.93|145.73|147.78|145.58|0
1633022340000|2021-09-30 17:19:00|147.63|145.43|147.56|145.36|147.85|145.65|147.56|145.36|0
1633022350000|2021-09-30 17:19:10|147.63|145.43|147.63|145.43|147.63|145.43|147.48|145.28|0
1633022360000|2021-09-30 17:19:20|147.56|145.36|147.19|144.99|147.56|145.36|147.19|144.99|0
1633022370000|2021-09-30 17:19:30|147.11|144.91|147.11|144.91|147.11|144.91|146.89|144.69|0
1633022380000|2021-09-30 17:19:40|147.04|144.84|148.35|146.15|148.43|146.23|147.04|144.84|0
1633022390000|2021-09-30 17:19:50|148.39|146.19|148.28|146.08|148.39|146.19|148.28|146.08|0
1633022400000|2021-09-30 17:20:00|148.13|145.93|148.13|145.93|148.13|145.93|148.13|145.93|0
1633022410000|2021-09-30 17:20:10|146.11|143.91|146.4|144.2|146.4|144.2|146.11|143.91|0
1633022420000|2021-09-30 17:20:20|146.37|144.17|146.4|144.2|146.4|144.2|146.33|144.13|0
1633022430000|2021-09-30 17:20:30|146.33|144.13|146.33|144.13|146.4|144.2|146.33|144.13|0
1633022440000|2021-09-30 17:20:40|146.4|144.2|146.47|144.27|146.47|144.27|146.33|144.13|0
1633022450000|2021-09-30 17:20:50|146.62|144.42|146.77|144.57|146.77|144.57|146.55|144.35|0
1633022460000|2021-09-30 17:21:00|146.84|144.64|146.62|144.42|146.84|144.64|146.62|144.42|0
1633022470000|2021-09-30 17:21:10|146.84|144.64|146.77|144.57|146.84|144.64|146.69|144.49|0
1633022490000|2021-09-30 17:21:30|146.69|144.49|146.62|144.42|146.69|144.49|146.62|144.42|0
1633022500000|2021-09-30 17:21:40|146.55|144.35|146.25|144.05|146.55|144.35|146.18|143.98|0
1633022510000|2021-09-30 17:21:50|146.33|144.13|146.47|144.27|146.47|144.27|146.25|144.05|0
1633022520000|2021-09-30 17:22:00|146.55|144.35|146.69|144.49|146.69|144.49|146.55|144.35|0
1633022530000|2021-09-30 17:22:10|146.77|144.57|146.77|144.57|146.77|144.57|146.77|144.57|0
1633022540000|2021-09-30 17:22:20|146.69|144.49|146.69|144.49|146.77|144.57|146.69|144.49|0
1633022550000|2021-09-30 17:22:30|146.99|144.79|147.21|145.01|147.21|145.01|146.99|144.79|0
1633022560000|2021-09-30 17:22:40|147.28|145.08|147.58|145.38|147.58|145.38|147.28|145.08|0
1633022570000|2021-09-30 17:22:50|147.43|145.23|147.43|145.23|147.43|145.23|147.43|145.23|0
1633022580000|2021-09-30 17:23:00|147.36|145.16|147.21|145.01|147.36|145.16|147.14|144.94|0
1633022590000|2021-09-30 17:23:10|147.28|145.08|147.43|145.23|147.43|145.23|147.28|145.08|0
1633022600000|2021-09-30 17:23:20|147.21|145.01|147.36|145.16|147.36|145.16|147.21|145.01|0
1633022610000|2021-09-30 17:23:30|147.43|145.23|147.65|145.45|147.65|145.45|147.43|145.23|0
1633022620000|2021-09-30 17:23:40|147.43|145.23|147.43|145.23|147.51|145.31|147.36|145.16|0
1633022630000|2021-09-30 17:23:50|147.51|145.31|147.58|145.38|147.65|145.45|147.51|145.31|0
1633022640000|2021-09-30 17:24:00|147.43|145.23|147.36|145.16|147.43|145.23|147.28|145.08|0
1633022650000|2021-09-30 17:24:10|147.51|145.31|147.88|145.68|147.88|145.68|147.51|145.31|0
1633022660000|2021-09-30 17:24:20|147.95|145.75|147.95|145.75|147.95|145.75|147.88|145.68|0
1633022670000|2021-09-30 17:24:30|147.88|145.68|148.1|145.9|148.1|145.9|147.88|145.68|0
1633022680000|2021-09-30 17:24:40|148.14|145.94|148.32|146.12|148.4|146.2|148.14|145.94|0
1633022690000|2021-09-30 17:24:50|148.4|146.2|148.4|146.2|148.47|146.27|148.32|146.12|0
1633022700000|2021-09-30 17:25:00|148.1|145.9|148.02|145.82|148.1|145.9|148.02|145.82|0
1633022710000|2021-09-30 17:25:10|148.1|145.9|148.1|145.9|148.17|145.97|148.1|145.9|0
1633022720000|2021-09-30 17:25:20|148.06|145.86|148.55|146.35|148.55|146.35|148.06|145.86|0
1633022730000|2021-09-30 17:25:30|148.47|146.27|148.47|146.27|148.55|146.35|148.47|146.27|0
1633022740000|2021-09-30 17:25:40|148.55|146.35|148.69|146.49|148.69|146.49|148.55|146.35|0
1633022750000|2021-09-30 17:25:50|148.62|146.42|148.47|146.27|148.62|146.42|148.47|146.27|0
1633022760000|2021-09-30 17:26:00|148.54|146.34|148.62|146.42|148.62|146.42|148.54|146.34|0
1633022770000|2021-09-30 17:26:10|148.69|146.49|148.69|146.49|148.77|146.57|148.69|146.49|0
1633022780000|2021-09-30 17:26:20|148.54|146.34|148.54|146.34|148.54|146.34|148.4|146.2|0
1633022790000|2021-09-30 17:26:30|148.47|146.27|148.77|146.57|148.77|146.57|148.47|146.27|0
1633022800000|2021-09-30 17:26:40|148.69|146.49|148.54|146.34|148.69|146.49|148.54|146.34|0
1633022810000|2021-09-30 17:26:50|148.62|146.42|148.69|146.49|148.69|146.49|148.62|146.42|0
1633022820000|2021-09-30 17:27:00|148.54|146.34|148.84|146.64|148.84|146.64|148.54|146.34|0
1633022830000|2021-09-30 17:27:10|148.99|146.79|148.99|146.79|148.99|146.79|148.88|146.68|0
1633022840000|2021-09-30 17:27:20|148.92|146.72|148.99|146.79|148.99|146.79|148.62|146.42|0
1633022850000|2021-09-30 17:27:30|149.14|146.94|149.22|147.02|149.22|147.02|149.07|146.87|0
1633022860000|2021-09-30 17:27:40|149.14|146.94|148.92|146.72|149.14|146.94|148.92|146.72|0
1633022870000|2021-09-30 17:27:50|148.84|146.64|149.07|146.87|149.07|146.87|148.77|146.57|0
1633022880000|2021-09-30 17:28:00|149.14|146.94|149.14|146.94|149.14|146.94|149.07|146.87|0
1633022890000|2021-09-30 17:28:10|148.84|146.64|148.84|146.64|148.84|146.64|148.77|146.57|0
1633022900000|2021-09-30 17:28:20|148.92|146.72|148.77|146.57|148.92|146.72|148.77|146.57|0
1633022910000|2021-09-30 17:28:30|148.84|146.64|148.62|146.42|148.84|146.64|148.62|146.42|0
1633022920000|2021-09-30 17:28:40|148.69|146.49|148.69|146.49|148.69|146.49|148.62|146.42|0
1633022930000|2021-09-30 17:28:50|148.47|146.27|148.62|146.42|148.62|146.42|148.47|146.27|0
1633022940000|2021-09-30 17:29:00|148.69|146.49|148.47|146.27|148.69|146.49|148.32|146.12|0
1633022950000|2021-09-30 17:29:10|148.62|146.42|148.77|146.57|148.77|146.57|148.62|146.42|0
1633022960000|2021-09-30 17:29:20|148.84|146.64|148.84|146.64|148.92|146.72|148.84|146.64|0
1633022970000|2021-09-30 17:29:30|148.77|146.57|148.99|146.79|148.99|146.79|148.77|146.57|0
1633022980000|2021-09-30 17:29:40|148.84|146.64|148.99|146.79|148.99|146.79|148.84|146.64|0
1633022990000|2021-09-30 17:29:50|148.92|146.72|148.92|146.72|148.92|146.72|148.92|146.72|0
1633023000000|2021-09-30 17:30:00|149.06|146.86|148.92|146.72|149.06|146.86|148.92|146.72|0
1633023010000|2021-09-30 17:30:10|149.06|146.86|149.21|147.01|149.21|147.01|149.06|146.86|0
1633023020000|2021-09-30 17:30:20|149.29|147.09|149.44|147.24|149.44|147.24|149.21|147.01|0
1633023030000|2021-09-30 17:30:30|149.74|147.54|149.59|147.39|149.74|147.54|149.59|147.39|0
1633023040000|2021-09-30 17:30:40|149.66|147.46|149.59|147.39|149.66|147.46|149.51|147.31|0
1633023050000|2021-09-30 17:30:50|149.66|147.46|149.74|147.54|149.74|147.54|149.66|147.46|0
1633023060000|2021-09-30 17:31:00|149.81|147.61|149.74|147.54|149.81|147.61|149.66|147.46|0
1633023070000|2021-09-30 17:31:10|149.66|147.46|149.81|147.61|149.81|147.61|149.66|147.46|0
1633023090000|2021-09-30 17:31:30|149.74|147.54|149.66|147.46|149.74|147.54|149.66|147.46|0
1633023100000|2021-09-30 17:31:40|149.59|147.39|149.59|147.39|149.66|147.46|149.59|147.39|0
1633023110000|2021-09-30 17:31:50|149.51|147.31|149.74|147.54|149.74|147.54|149.51|147.31|0
1633023120000|2021-09-30 17:32:00|149.7|147.5|149.78|147.58|149.78|147.58|149.59|147.39|0
1633023130000|2021-09-30 17:32:10|149.74|147.54|149.74|147.54|149.74|147.54|149.74|147.54|0
1633023140000|2021-09-30 17:32:20|149.66|147.46|149.59|147.39|149.66|147.46|149.59|147.39|0
1633023150000|2021-09-30 17:32:30|149.48|147.28|149.51|147.31|149.51|147.31|149.44|147.24|0
1633023160000|2021-09-30 17:32:40|149.59|147.39|149.59|147.39|149.59|147.39|149.51|147.31|0
1633023170000|2021-09-30 17:32:50|149.51|147.31|149.59|147.39|149.59|147.39|149.51|147.31|0
1633023180000|2021-09-30 17:33:00|149.74|147.54|149.74|147.54|149.74|147.54|149.66|147.46|0
1633023190000|2021-09-30 17:33:10|149.66|147.46|149.59|147.39|149.66|147.46|149.51|147.31|0
1633023200000|2021-09-30 17:33:20|149.51|147.31|149.51|147.31|149.51|147.31|149.51|147.31|0
1633023210000|2021-09-30 17:33:30|149.59|147.39|149.66|147.46|149.66|147.46|149.59|147.39|0
1633023220000|2021-09-30 17:33:40|149.74|147.54|149.66|147.46|149.74|147.54|149.66|147.46|0
1633023230000|2021-09-30 17:33:50|149.59|147.39|149.51|147.31|149.66|147.46|149.51|147.31|0
1633023240000|2021-09-30 17:34:00|149.44|147.24|149.51|147.31|149.51|147.31|149.36|147.16|0
1633023250000|2021-09-30 17:34:10|149.66|147.46|149.59|147.39|149.66|147.46|149.59|147.39|0
1633023260000|2021-09-30 17:34:20|149.66|147.46|149.74|147.54|149.74|147.54|149.66|147.46|0
1633023270000|2021-09-30 17:34:30|149.81|147.61|149.96|147.76|149.96|147.76|149.81|147.61|0
1633023280000|2021-09-30 17:34:40|149.89|147.69|149.81|147.61|149.89|147.69|149.81|147.61|0
1633023290000|2021-09-30 17:34:50|149.74|147.54|149.59|147.39|149.74|147.54|149.51|147.31|0
1633023300000|2021-09-30 17:35:00|149.74|147.54|149.81|147.61|149.81|147.61|149.59|147.39|0
1633023310000|2021-09-30 17:35:10|149.89|147.69|150.41|148.21|150.41|148.21|149.89|147.69|0
1633023320000|2021-09-30 17:35:20|150.45|148.25|150.26|148.06|150.45|148.25|150.26|148.06|0
1633023330000|2021-09-30 17:35:30|150.41|148.21|150.49|148.29|150.49|148.29|150.26|148.06|0
1633023340000|2021-09-30 17:35:40|150.41|148.21|150.26|148.06|150.41|148.21|150.26|148.06|0
1633023350000|2021-09-30 17:35:50|150.11|147.91|150.04|147.84|150.11|147.91|150.04|147.84|0
1633023360000|2021-09-30 17:36:00|149.96|147.76|150.04|147.84|150.11|147.91|149.96|147.76|0
1633023370000|2021-09-30 17:36:10|149.96|147.76|150.04|147.84|150.04|147.84|149.96|147.76|0
1633023380000|2021-09-30 17:36:20|150.19|147.99|150.11|147.91|150.19|147.99|150.11|147.91|0
1633023390000|2021-09-30 17:36:30|150.26|148.06|149.96|147.76|150.26|148.06|149.96|147.76|0
1633023400000|2021-09-30 17:36:40|149.81|147.61|149.73|147.53|149.89|147.69|149.73|147.53|0
1633023410000|2021-09-30 17:36:50|149.81|147.61|149.36|147.16|149.81|147.61|149.36|147.16|0
1633023420000|2021-09-30 17:37:00|149.44|147.24|149.29|147.09|149.44|147.24|149.29|147.09|0
1633023430000|2021-09-30 17:37:10|148.99|146.79|148.76|146.56|148.99|146.79|148.76|146.56|0
1633023440000|2021-09-30 17:37:20|148.69|146.49|148.61|146.41|148.69|146.49|148.54|146.34|0
1633023450000|2021-09-30 17:37:30|148.46|146.26|148.69|146.49|148.76|146.56|148.46|146.26|0
1633023460000|2021-09-30 17:37:40|148.61|146.41|147.65|145.45|148.61|146.41|147.57|145.37|0
1633023470000|2021-09-30 17:37:50|147.57|145.37|147.35|145.15|147.57|145.37|147.28|145.08|0
1633023480000|2021-09-30 17:38:00|147.28|145.08|148.29|146.09|148.51|146.31|147.28|145.08|0
1633023490000|2021-09-30 17:38:10|148.36|146.16|148.22|146.02|148.36|146.16|148.22|146.02|0
1633023500000|2021-09-30 17:38:20|148.14|145.94|148.14|145.94|148.14|145.94|148.14|145.94|0
1633023510000|2021-09-30 17:38:30|148.29|146.09|148.14|145.94|148.29|146.09|148.14|145.94|0
1633023520000|2021-09-30 17:38:40|148.07|145.87|147.99|145.79|148.14|145.94|147.99|145.79|0
1633023530000|2021-09-30 17:38:50|147.92|145.72|147.92|145.72|147.92|145.72|147.92|145.72|0
1633023540000|2021-09-30 17:39:00|147.84|145.64|147.84|145.64|147.84|145.64|147.77|145.57|0
1633023550000|2021-09-30 17:39:10|147.99|145.79|147.99|145.79|147.99|145.79|147.84|145.64|0
1633023560000|2021-09-30 17:39:20|148.07|145.87|148.14|145.94|148.14|145.94|148.07|145.87|0
1633023570000|2021-09-30 17:39:30|148.21|146.01|148.21|146.01|148.21|146.01|148.21|146.01|0
1633023580000|2021-09-30 17:39:40|148.29|146.09|148.29|146.09|148.29|146.09|148.29|146.09|0
1633023590000|2021-09-30 17:39:50|148.36|146.16|148.36|146.16|148.36|146.16|148.36|146.16|0
1633023600000|2021-09-30 17:40:00|148.44|146.24|148.07|145.87|148.44|146.24|148.07|145.87|0
1633023610000|2021-09-30 17:40:10|147.99|145.79|148.29|146.09|148.29|146.09|147.99|145.79|0
1633023620000|2021-09-30 17:40:20|148.21|146.01|148.21|146.01|148.29|146.09|148.21|146.01|0
1633023630000|2021-09-30 17:40:30|147.99|145.79|147.77|145.57|147.99|145.79|147.77|145.57|0
1633023640000|2021-09-30 17:40:40|147.84|145.64|147.99|145.79|147.99|145.79|147.84|145.64|0
1633023650000|2021-09-30 17:40:50|148.03|145.83|147.99|145.79|148.03|145.83|147.92|145.72|0
1633023660000|2021-09-30 17:41:00|148.14|145.94|148.07|145.87|148.14|145.94|148.07|145.87|0
1633023670000|2021-09-30 17:41:10|148.14|145.94|148.14|145.94|148.21|146.01|148.14|145.94|0
1633023680000|2021-09-30 17:41:20|148.21|146.01|148.29|146.09|148.29|146.09|148.07|145.87|0
1633023690000|2021-09-30 17:41:30|148.14|145.94|148.25|146.05|148.29|146.09|148.14|145.94|0
1633023700000|2021-09-30 17:41:40|148.29|146.09|148.21|146.01|148.29|146.09|148.21|146.01|0
1633023710000|2021-09-30 17:41:50|148.44|146.24|148.59|146.39|148.66|146.46|148.44|146.24|0
1633023720000|2021-09-30 17:42:00|148.66|146.46|148.44|146.24|148.66|146.46|148.44|146.24|0
1633023730000|2021-09-30 17:42:10|148.29|146.09|148.29|146.09|148.36|146.16|148.29|146.09|0
1633023740000|2021-09-30 17:42:20|148.36|146.16|148.29|146.09|148.36|146.16|148.29|146.09|0
1633023750000|2021-09-30 17:42:30|148.36|146.16|148.81|146.61|148.81|146.61|148.36|146.16|0
1633023760000|2021-09-30 17:42:40|148.73|146.53|148.73|146.53|148.73|146.53|148.66|146.46|0
1633023770000|2021-09-30 17:42:50|148.66|146.46|148.88|146.68|148.88|146.68|148.66|146.46|0
1633023780000|2021-09-30 17:43:00|148.96|146.76|148.73|146.53|149.03|146.83|148.73|146.53|0
1633023790000|2021-09-30 17:43:10|148.66|146.46|148.73|146.53|148.73|146.53|148.58|146.38|0
1633023800000|2021-09-30 17:43:20|148.66|146.46|148.66|146.46|148.81|146.61|148.66|146.46|0
1633023810000|2021-09-30 17:43:30|148.58|146.38|148.81|146.61|148.81|146.61|148.58|146.38|0
1633023820000|2021-09-30 17:43:40|148.73|146.53|148.88|146.68|148.88|146.68|148.73|146.53|0
1633023830000|2021-09-30 17:43:50|148.96|146.76|148.96|146.76|148.96|146.76|148.88|146.68|0
1633023840000|2021-09-30 17:44:00|148.88|146.68|148.88|146.68|148.88|146.68|148.88|146.68|0
1633023850000|2021-09-30 17:44:10|148.81|146.61|148.88|146.68|148.88|146.68|148.81|146.61|0
1633023860000|2021-09-30 17:44:20|148.81|146.61|148.73|146.53|148.81|146.61|148.73|146.53|0
1633023870000|2021-09-30 17:44:30|148.36|146.16|148.29|146.09|148.44|146.24|148.29|146.09|0
1633023880000|2021-09-30 17:44:40|148.36|146.16|148.44|146.24|148.44|146.24|148.36|146.16|0
1633023890000|2021-09-30 17:44:50|148.51|146.31|148.51|146.31|148.51|146.31|148.51|146.31|0
1633023900000|2021-09-30 17:45:00|148.44|146.24|148.36|146.16|148.44|146.24|148.29|146.09|0
1633023910000|2021-09-30 17:45:10|148.29|146.09|148.36|146.16|148.58|146.38|148.29|146.09|0
1633023920000|2021-09-30 17:45:20|148.43|146.23|148.29|146.09|148.43|146.23|148.29|146.09|0
1633023930000|2021-09-30 17:45:30|148.36|146.16|148.36|146.16|148.51|146.31|148.36|146.16|0
1633023940000|2021-09-30 17:45:40|147.99|145.79|147.99|145.79|148.06|145.86|147.99|145.79|0
1633023950000|2021-09-30 17:45:50|147.91|145.71|148.14|145.94|148.14|145.94|147.91|145.71|0
1633023960000|2021-09-30 17:46:00|148.21|146.01|148.14|145.94|148.21|146.01|148.14|145.94|0
1633023970000|2021-09-30 17:46:10|148.06|145.86|147.69|145.49|148.06|145.86|147.69|145.49|0
1633023980000|2021-09-30 17:46:20|147.77|145.57|147.77|145.57|147.84|145.64|147.77|145.57|0
1633023990000|2021-09-30 17:46:30|147.84|145.64|147.77|145.57|147.84|145.64|147.69|145.49|0
1633024000000|2021-09-30 17:46:40|147.62|145.42|147.62|145.42|147.77|145.57|147.62|145.42|0
1633024010000|2021-09-30 17:46:50|147.54|145.34|147.47|145.27|147.54|145.34|147.47|145.27|0
1633024020000|2021-09-30 17:47:00|147.54|145.34|147.62|145.42|147.62|145.42|147.54|145.34|0
1633024030000|2021-09-30 17:47:10|147.77|145.57|147.77|145.57|147.84|145.64|147.77|145.57|0
1633024040000|2021-09-30 17:47:20|147.84|145.64|148.06|145.86|148.06|145.86|147.84|145.64|0
1633024050000|2021-09-30 17:47:30|147.99|145.79|147.91|145.71|147.99|145.79|147.91|145.71|0
1633024060000|2021-09-30 17:47:40|147.99|145.79|147.91|145.71|147.99|145.79|147.91|145.71|0
1633024070000|2021-09-30 17:47:50|147.84|145.64|148.06|145.86|148.06|145.86|147.84|145.64|0
1633024080000|2021-09-30 17:48:00|148.28|146.08|148.4|146.2|148.4|146.2|148.28|146.08|0
1633024090000|2021-09-30 17:48:10|148.43|146.23|148.43|146.23|148.66|146.46|148.43|146.23|0
1633024100000|2021-09-30 17:48:20|148.51|146.31|148.58|146.38|148.58|146.38|148.51|146.31|0
1633024110000|2021-09-30 17:48:30|148.51|146.31|149.03|146.83|149.03|146.83|148.51|146.31|0
1633024120000|2021-09-30 17:48:40|149.1|146.9|149.03|146.83|149.1|146.9|148.95|146.75|0
1633024130000|2021-09-30 17:48:50|148.95|146.75|148.73|146.53|148.95|146.75|148.73|146.53|0
1633024140000|2021-09-30 17:49:00|148.66|146.46|148.58|146.38|148.66|146.46|148.58|146.38|0
1633024150000|2021-09-30 17:49:10|148.66|146.46|148.51|146.31|148.66|146.46|148.51|146.31|0
1633024160000|2021-09-30 17:49:20|148.66|146.46|148.66|146.46|148.66|146.46|148.58|146.38|0
1633024170000|2021-09-30 17:49:30|148.58|146.38|148.66|146.46|148.73|146.53|148.58|146.38|0
1633024180000|2021-09-30 17:49:40|148.88|146.68|148.88|146.68|148.88|146.68|148.88|146.68|0
1633024190000|2021-09-30 17:49:50|148.73|146.53|148.51|146.31|148.73|146.53|148.51|146.31|0
1633024200000|2021-09-30 17:50:00|148.21|146.01|147.62|145.42|148.21|146.01|147.62|145.42|0
1633024210000|2021-09-30 17:50:10|147.76|145.56|147.76|145.56|147.84|145.64|147.76|145.56|0
1633024220000|2021-09-30 17:50:20|147.84|145.64|148.06|145.86|148.13|145.93|147.84|145.64|0
1633024230000|2021-09-30 17:50:30|148.13|145.93|147.84|145.64|148.13|145.93|147.84|145.64|0
1633024240000|2021-09-30 17:50:40|147.76|145.56|147.84|145.64|147.84|145.64|147.76|145.56|0
1633024250000|2021-09-30 17:50:50|147.47|145.27|147.47|145.27|147.62|145.42|147.47|145.27|0
1633024260000|2021-09-30 17:51:00|147.54|145.34|147.69|145.49|147.69|145.49|147.54|145.34|0
1633024270000|2021-09-30 17:51:10|147.84|145.64|147.99|145.79|148.06|145.86|147.84|145.64|0
1633024280000|2021-09-30 17:51:20|148.06|145.86|148.13|145.93|148.28|146.08|148.06|145.86|0
1633024290000|2021-09-30 17:51:30|148.21|146.01|148.28|146.08|148.28|146.08|148.13|145.93|0
1633024300000|2021-09-30 17:51:40|148.21|146.01|148.28|146.08|148.28|146.08|148.21|146.01|0
1633024310000|2021-09-30 17:51:50|148.21|146.01|148.06|145.86|148.21|146.01|148.06|145.86|0
1633024320000|2021-09-30 17:52:00|148.21|146.01|148.17|145.97|148.21|146.01|148.17|145.97|0
1633024330000|2021-09-30 17:52:10|148.13|145.93|148.06|145.86|148.28|146.08|148.06|145.86|0
1633024340000|2021-09-30 17:52:20|147.99|145.79|147.99|145.79|148.06|145.86|147.99|145.79|0
1633024350000|2021-09-30 17:52:30|147.84|145.64|147.84|145.64|147.91|145.71|147.84|145.64|0
1633024360000|2021-09-30 17:52:40|147.69|145.49|147.76|145.56|147.76|145.56|147.61|145.41|0
1633024370000|2021-09-30 17:52:50|147.69|145.49|147.84|145.64|147.91|145.71|147.61|145.41|0
1633024380000|2021-09-30 17:53:00|147.61|145.41|147.76|145.56|147.8|145.6|147.61|145.41|0
1633024390000|2021-09-30 17:53:10|147.47|145.27|147.43|145.23|147.54|145.34|147.39|145.19|0
1633024400000|2021-09-30 17:53:20|147.61|145.41|147.54|145.34|147.61|145.41|147.54|145.34|0
1633024410000|2021-09-30 17:53:30|147.47|145.27|147.54|145.34|147.54|145.34|147.47|145.27|0
1633024420000|2021-09-30 17:53:40|147.47|145.27|147.61|145.41|147.69|145.49|147.47|145.27|0
1633024430000|2021-09-30 17:53:50|147.32|145.12|147.24|145.04|147.32|145.12|147.1|144.9|0
1633024440000|2021-09-30 17:54:00|147.1|144.9|147.1|144.9|147.1|144.9|147.02|144.82|0
1633024450000|2021-09-30 17:54:10|147.02|144.82|146.95|144.75|147.02|144.82|146.95|144.75|0
1633024460000|2021-09-30 17:54:20|146.87|144.67|146.58|144.38|146.87|144.67|146.58|144.38|0
1633024470000|2021-09-30 17:54:30|146.51|144.31|146.28|144.08|146.51|144.31|146.28|144.08|0
1633024480000|2021-09-30 17:54:40|146.21|144.01|146.36|144.16|146.43|144.23|146.21|144.01|0
1633024490000|2021-09-30 17:54:50|146.43|144.23|146.43|144.23|146.43|144.23|146.36|144.16|0
1633024500000|2021-09-30 17:55:00|146.51|144.31|146.51|144.31|146.51|144.31|146.51|144.31|0
1633024510000|2021-09-30 17:55:10|146.73|144.53|146.73|144.53|146.8|144.6|146.73|144.53|0
1633024520000|2021-09-30 17:55:20|146.65|144.45|146.28|144.08|146.65|144.45|146.28|144.08|0
1633024530000|2021-09-30 17:55:30|146.36|144.16|146.36|144.16|146.36|144.16|146.28|144.08|0
1633024540000|2021-09-30 17:55:40|146.5|144.3|146.5|144.3|146.58|144.38|146.5|144.3|0
1633024550000|2021-09-30 17:55:50|146.36|144.16|146.43|144.23|146.5|144.3|146.36|144.16|0
1633024560000|2021-09-30 17:56:00|146.36|144.16|146.43|144.23|146.5|144.3|146.36|144.16|0
1633024570000|2021-09-30 17:56:10|146.5|144.3|146.65|144.45|146.65|144.45|146.5|144.3|0
1633024580000|2021-09-30 17:56:20|146.73|144.53|146.8|144.6|146.8|144.6|146.73|144.53|0
1633024590000|2021-09-30 17:56:30|146.73|144.53|146.73|144.53|146.8|144.6|146.73|144.53|0
1633024600000|2021-09-30 17:56:40|146.65|144.45|146.73|144.53|146.73|144.53|146.65|144.45|0
1633024610000|2021-09-30 17:56:50|146.65|144.45|146.73|144.53|146.73|144.53|146.65|144.45|0
1633024620000|2021-09-30 17:57:00|146.65|144.45|146.5|144.3|146.73|144.53|146.5|144.3|0
1633024630000|2021-09-30 17:57:10|146.43|144.23|146.65|144.45|146.65|144.45|146.43|144.23|0
1633024640000|2021-09-30 17:57:20|146.58|144.38|146.65|144.45|146.65|144.45|146.58|144.38|0
1633024650000|2021-09-30 17:57:30|146.58|144.38|146.58|144.38|146.65|144.45|146.58|144.38|0
1633024670000|2021-09-30 17:57:50|146.5|144.3|146.5|144.3|146.5|144.3|146.5|144.3|0
1633024680000|2021-09-30 17:58:00|146.58|144.38|146.58|144.38|146.58|144.38|146.58|144.38|0
1633024690000|2021-09-30 17:58:10|146.5|144.3|146.65|144.45|146.65|144.45|146.5|144.3|0
1633024700000|2021-09-30 17:58:20|146.58|144.38|146.43|144.23|146.58|144.38|146.43|144.23|0
1633024710000|2021-09-30 17:58:30|146.36|144.16|146.36|144.16|146.43|144.23|146.36|144.16|0
1633024720000|2021-09-30 17:58:40|147.39|145.19|145.3|143.1|147.54|145.34|145.3|143.1|0
1633024730000|2021-09-30 17:58:50|145.33|143.13|145.44|143.24|145.44|143.24|145.33|143.13|0
1633024740000|2021-09-30 17:59:00|145.66|143.46|145.74|143.54|145.88|143.68|145.66|143.46|0
1633024750000|2021-09-30 17:59:10|145.66|143.46|145.66|143.46|145.66|143.46|145.66|143.46|0
1633024760000|2021-09-30 17:59:20|145.74|143.54|145.52|143.32|145.74|143.54|145.52|143.32|0
1633024770000|2021-09-30 17:59:30|145.44|143.24|145.44|143.24|145.44|143.24|145.37|143.17|0
1633024780000|2021-09-30 17:59:40|145.37|143.17|145.44|143.24|145.44|143.24|145.37|143.17|0
1633024790000|2021-09-30 17:59:50|145.37|143.17|145.15|142.95|145.37|143.17|145.15|142.95|0
1633024800000|2021-09-30 18:00:00|145.08|142.88|145.22|143.02|145.3|143.1|145.08|142.88|0
1633024810000|2021-09-30 18:00:10|145.08|142.88|145.22|143.02|145.22|143.02|145.08|142.88|0
1633024820000|2021-09-30 18:00:20|145.15|142.95|145|142.8|145.15|142.95|145|142.8|0
1633024830000|2021-09-30 18:00:30|144.93|142.73|144.49|142.29|144.93|142.73|144.49|142.29|0
1633024840000|2021-09-30 18:00:40|144.42|142.22|143.69|141.49|144.42|142.22|143.69|141.49|0
1633024850000|2021-09-30 18:00:50|143.4|141.2|143.4|141.2|143.4|141.2|143.4|141.2|0
1633024860000|2021-09-30 18:01:00|143.54|141.34|143.54|141.34|143.61|141.41|143.54|141.34|0
1633024870000|2021-09-30 18:01:10|143.61|141.41|143.76|141.56|143.76|141.56|143.61|141.41|0
1633024880000|2021-09-30 18:01:20|143.98|141.78|143.98|141.78|144.05|141.85|143.98|141.78|0
1633024890000|2021-09-30 18:01:30|143.83|141.63|143.69|141.49|143.83|141.63|143.69|141.49|0
1633024900000|2021-09-30 18:01:40|143.61|141.41|143.61|141.41|143.61|141.41|143.54|141.34|0
1633024910000|2021-09-30 18:01:50|143.54|141.34|143.4|141.2|143.54|141.34|143.4|141.2|0
1633024920000|2021-09-30 18:02:00|143.25|141.05|143.1|140.9|143.25|141.05|143.03|140.83|0
1633024930000|2021-09-30 18:02:10|143.03|140.83|143.18|140.98|143.32|141.12|143.03|140.83|0
1633024940000|2021-09-30 18:02:20|142.96|140.76|142.96|140.76|142.96|140.76|142.96|140.76|0
1633024950000|2021-09-30 18:02:30|143.1|140.9|143.39|141.19|143.39|141.19|143.1|140.9|0
1633024960000|2021-09-30 18:02:40|143.54|141.34|143.39|141.19|143.54|141.34|143.39|141.19|0
1633024970000|2021-09-30 18:02:50|143.32|141.12|143.47|141.27|143.47|141.27|143.32|141.12|0
1633024980000|2021-09-30 18:03:00|143.54|141.34|143.54|141.34|143.54|141.34|143.54|141.34|0
1633024990000|2021-09-30 18:03:10|143.61|141.41|143.54|141.34|143.61|141.41|143.54|141.34|0
1633025000000|2021-09-30 18:03:20|143.65|141.45|143.61|141.41|143.69|141.49|143.54|141.34|0
1633025010000|2021-09-30 18:03:30|143.54|141.34|143.47|141.27|143.54|141.34|143.47|141.27|0
1633025020000|2021-09-30 18:03:40|143.39|141.19|143.47|141.27|143.47|141.27|143.39|141.19|0
1633025030000|2021-09-30 18:03:50|143.39|141.19|143.69|141.49|143.76|141.56|143.39|141.19|0
1633025040000|2021-09-30 18:04:00|143.54|141.34|143.68|141.48|143.68|141.48|143.54|141.34|0
1633025050000|2021-09-30 18:04:10|143.76|141.56|143.9|141.7|143.9|141.7|143.68|141.48|0
1633025060000|2021-09-30 18:04:20|143.76|141.56|143.83|141.63|143.83|141.63|143.76|141.56|0
1633025070000|2021-09-30 18:04:30|143.76|141.56|143.68|141.48|143.76|141.56|143.68|141.48|0
1633025080000|2021-09-30 18:04:40|143.76|141.56|143.76|141.56|143.83|141.63|143.76|141.56|0
1633025090000|2021-09-30 18:04:50|143.68|141.48|143.76|141.56|143.76|141.56|143.68|141.48|0
1633025100000|2021-09-30 18:05:00|143.61|141.41|143.68|141.48|143.68|141.48|143.61|141.41|0
1633025110000|2021-09-30 18:05:10|143.76|141.56|143.68|141.48|143.83|141.63|143.68|141.48|0
1633025120000|2021-09-30 18:05:20|143.54|141.34|143.54|141.34|143.54|141.34|143.54|141.34|0
1633025130000|2021-09-30 18:05:30|143.47|141.27|143.54|141.34|143.54|141.34|143.39|141.19|0
1633025140000|2021-09-30 18:05:40|143.32|141.12|143.32|141.12|143.32|141.12|143.32|141.12|0
1633025150000|2021-09-30 18:05:50|143.25|141.05|143.25|141.05|143.25|141.05|143.25|141.05|0
1633025160000|2021-09-30 18:06:00|142.96|140.76|143.25|141.05|143.25|141.05|142.96|140.76|0
1633025170000|2021-09-30 18:06:10|143.32|141.12|143.32|141.12|143.32|141.12|143.25|141.05|0
1633025180000|2021-09-30 18:06:20|143.39|141.19|143.47|141.27|143.47|141.27|143.32|141.12|0
1633025190000|2021-09-30 18:06:30|143.39|141.19|143.39|141.19|143.54|141.34|143.39|141.19|0
1633025200000|2021-09-30 18:06:40|143.1|140.9|143.17|140.97|143.17|140.97|143.1|140.9|0
1633025210000|2021-09-30 18:06:50|143.1|140.9|143.03|140.83|143.25|141.05|143.03|140.83|0
1633025220000|2021-09-30 18:07:00|142.96|140.76|143.17|140.97|143.17|140.97|142.96|140.76|0
1633025230000|2021-09-30 18:07:10|143.1|140.9|142.88|140.68|143.1|140.9|142.88|140.68|0
1633025240000|2021-09-30 18:07:20|142.96|140.76|142.88|140.68|142.96|140.76|142.88|140.68|0
1633025250000|2021-09-30 18:07:30|142.81|140.61|142.81|140.61|142.88|140.68|142.81|140.61|0
1633025260000|2021-09-30 18:07:40|142.74|140.54|142.81|140.61|142.81|140.61|142.74|140.54|0
1633025270000|2021-09-30 18:07:50|142.88|140.68|142.81|140.61|142.88|140.68|142.81|140.61|0
1633025280000|2021-09-30 18:08:00|142.88|140.68|142.74|140.54|142.88|140.68|142.74|140.54|0
1633025290000|2021-09-30 18:08:10|142.31|140.11|142.23|140.03|142.38|140.18|142.16|139.96|0
1633025300000|2021-09-30 18:08:20|142.16|139.96|142.23|140.03|142.23|140.03|142.13|139.93|0
1633025310000|2021-09-30 18:08:30|142.16|139.96|142.02|139.82|142.16|139.96|142.02|139.82|0
1633025320000|2021-09-30 18:08:40|141.94|139.74|142.02|139.82|142.02|139.82|141.94|139.74|0
1633025330000|2021-09-30 18:08:50|142.09|139.89|141.98|139.78|142.16|139.96|141.98|139.78|0
1633025340000|2021-09-30 18:09:00|142.02|139.82|141.8|139.6|142.02|139.82|141.8|139.6|0
1633025350000|2021-09-30 18:09:10|141.87|139.67|141.51|139.31|141.87|139.67|141.51|139.31|0
1633025360000|2021-09-30 18:09:20|141.58|139.38|141.73|139.53|141.73|139.53|141.51|139.31|0
1633025370000|2021-09-30 18:09:30|141.66|139.46|141.66|139.46|141.66|139.46|141.58|139.38|0
1633025380000|2021-09-30 18:09:40|141.73|139.53|141.66|139.46|141.8|139.6|141.66|139.46|0
1633025390000|2021-09-30 18:09:50|141.58|139.38|141.51|139.31|141.58|139.38|141.44|139.24|0
1633025400000|2021-09-30 18:10:00|141.66|139.46|141.73|139.53|141.8|139.6|141.66|139.46|0
1633025410000|2021-09-30 18:10:10|141.8|139.6|141.8|139.6|141.94|139.74|141.8|139.6|0
1633025420000|2021-09-30 18:10:20|141.87|139.67|141.8|139.6|141.94|139.74|141.8|139.6|0
1633025430000|2021-09-30 18:10:30|141.73|139.53|141.87|139.67|141.87|139.67|141.58|139.38|0
1633025440000|2021-09-30 18:10:40|141.8|139.6|141.8|139.6|141.94|139.74|141.8|139.6|0
1633025450000|2021-09-30 18:10:50|141.73|139.53|141.73|139.53|141.8|139.6|141.73|139.53|0
1633025460000|2021-09-30 18:11:00|141.66|139.46|141.87|139.67|141.87|139.67|141.66|139.46|0
1633025470000|2021-09-30 18:11:10|141.94|139.74|142.09|139.89|142.16|139.96|141.94|139.74|0
1633025480000|2021-09-30 18:11:20|142.16|139.96|142.45|140.25|142.45|140.25|142.09|139.89|0
1633025490000|2021-09-30 18:11:30|142.52|140.32|142.45|140.25|142.52|140.32|142.3|140.1|0
1633025500000|2021-09-30 18:11:40|142.3|140.1|142.16|139.96|142.38|140.18|142.16|139.96|0
1633025510000|2021-09-30 18:11:50|142.27|140.07|142.38|140.18|142.38|140.18|142.27|140.07|0
1633025520000|2021-09-30 18:12:00|142.3|140.1|142.23|140.03|142.3|140.1|142.23|140.03|0
1633025530000|2021-09-30 18:12:10|142.45|140.25|142.59|140.39|142.59|140.39|142.45|140.25|0
1633025540000|2021-09-30 18:12:20|142.74|140.54|142.66|140.46|142.74|140.54|142.66|140.46|0
1633025550000|2021-09-30 18:12:30|142.74|140.54|142.52|140.32|142.81|140.61|142.52|140.32|0
1633025560000|2021-09-30 18:12:40|142.45|140.25|142.66|140.46|142.66|140.46|142.45|140.25|0
1633025570000|2021-09-30 18:12:50|142.59|140.39|142.45|140.25|142.66|140.46|142.45|140.25|0
1633025580000|2021-09-30 18:13:00|142.38|140.18|142.3|140.1|142.38|140.18|142.23|140.03|0
1633025590000|2021-09-30 18:13:10|142.38|140.18|142.52|140.32|142.52|140.32|142.38|140.18|0
1633025600000|2021-09-30 18:13:20|142.45|140.25|142.16|139.96|142.45|140.25|142.16|139.96|0
1633025610000|2021-09-30 18:13:30|142.23|140.03|142.23|140.03|142.23|140.03|142.23|140.03|0
1633025620000|2021-09-30 18:13:40|142.12|139.92|142.09|139.89|142.16|139.96|142.09|139.89|0
1633025630000|2021-09-30 18:13:50|142.01|139.81|142.01|139.81|142.09|139.89|142.01|139.81|0
1633025640000|2021-09-30 18:14:00|141.94|139.74|142.09|139.89|142.09|139.89|141.94|139.74|0
1633025650000|2021-09-30 18:14:10|142.01|139.81|142.09|139.89|142.09|139.89|142.01|139.81|0
1633025660000|2021-09-30 18:14:20|142.01|139.81|142.01|139.81|142.01|139.81|142.01|139.81|0
1633025670000|2021-09-30 18:14:30|141.94|139.74|142.16|139.96|142.16|139.96|141.94|139.74|0
1633025680000|2021-09-30 18:14:40|142.09|139.89|142.09|139.89|142.09|139.89|142.09|139.89|0
1633025690000|2021-09-30 18:14:50|142.16|139.96|142.01|139.81|142.16|139.96|142.01|139.81|0
1633025700000|2021-09-30 18:15:00|142.09|139.89|142.16|139.96|142.16|139.96|142.01|139.81|0
1633025710000|2021-09-30 18:15:10|142.23|140.03|142.45|140.25|142.45|140.25|142.23|140.03|0
1633025720000|2021-09-30 18:15:20|142.59|140.39|142.66|140.46|142.66|140.46|142.59|140.39|0
1633025730000|2021-09-30 18:15:30|142.74|140.54|142.81|140.61|142.81|140.61|142.74|140.54|0
1633025740000|2021-09-30 18:15:40|142.74|140.54|142.81|140.61|142.81|140.61|142.59|140.39|0
1633025750000|2021-09-30 18:15:50|142.88|140.68|143.53|141.33|143.53|141.33|142.88|140.68|0
1633025760000|2021-09-30 18:16:00|143.61|141.41|143.46|141.26|143.61|141.41|143.39|141.19|0
1633025770000|2021-09-30 18:16:10|143.39|141.19|143.32|141.12|143.39|141.19|143.32|141.12|0
1633025780000|2021-09-30 18:16:20|143.17|140.97|143.1|140.9|143.17|140.97|143.1|140.9|0
1633025790000|2021-09-30 18:16:30|143.02|140.82|143.02|140.82|143.02|140.82|143.02|140.82|0
1633025800000|2021-09-30 18:16:40|143.06|140.86|143.39|141.19|143.39|141.19|143.06|140.86|0
1633025810000|2021-09-30 18:16:50|143.24|141.04|143.39|141.19|143.53|141.33|143.24|141.04|0
1633025820000|2021-09-30 18:17:00|143.53|141.33|143.46|141.26|143.53|141.33|143.46|141.26|0
1633025830000|2021-09-30 18:17:10|143.61|141.41|143.53|141.33|143.61|141.41|143.53|141.33|0
1633025840000|2021-09-30 18:17:20|143.61|141.41|143.68|141.48|143.68|141.48|143.61|141.41|0
1633025850000|2021-09-30 18:17:30|143.61|141.41|143.61|141.41|143.61|141.41|143.39|141.19|0
1633025860000|2021-09-30 18:17:40|143.68|141.48|143.68|141.48|143.68|141.48|143.53|141.33|0
1633025870000|2021-09-30 18:17:50|143.61|141.41|143.61|141.41|143.61|141.41|143.53|141.33|0
1633025880000|2021-09-30 18:18:00|143.53|141.33|143.39|141.19|143.53|141.33|143.39|141.19|0
1633025890000|2021-09-30 18:18:10|143.46|141.26|143.53|141.33|143.61|141.41|143.46|141.26|0
1633025900000|2021-09-30 18:18:20|143.39|141.19|143.39|141.19|143.39|141.19|143.39|141.19|0
1633025920000|2021-09-30 18:18:40|143.46|141.26|143.46|141.26|143.53|141.33|143.46|141.26|0
1633025930000|2021-09-30 18:18:50|143.53|141.33|143.6|141.4|143.68|141.48|143.53|141.33|0
1633025950000|2021-09-30 18:19:10|143.68|141.48|143.68|141.48|143.75|141.55|143.68|141.48|0
1633025960000|2021-09-30 18:19:20|143.97|141.77|143.97|141.77|143.97|141.77|143.97|141.77|0
1633025970000|2021-09-30 18:19:30|144.04|141.84|144.04|141.84|144.04|141.84|144.04|141.84|0
1633025980000|2021-09-30 18:19:40|143.97|141.77|144.04|141.84|144.04|141.84|143.97|141.77|0
1633025990000|2021-09-30 18:19:50|144.19|141.99|144.26|142.06|144.26|142.06|144.19|141.99|0
1633026000000|2021-09-30 18:20:00|144.11|141.91|144.04|141.84|144.19|141.99|144.04|141.84|0
1633026010000|2021-09-30 18:20:10|143.9|141.7|144.04|141.84|144.04|141.84|143.9|141.7|0
1633026020000|2021-09-30 18:20:20|143.97|141.77|143.97|141.77|143.97|141.77|143.9|141.7|0
1633026030000|2021-09-30 18:20:30|144.19|141.99|144.33|142.13|144.41|142.21|144.19|141.99|0
1633026040000|2021-09-30 18:20:40|144.26|142.06|143.97|141.77|144.26|142.06|143.97|141.77|0
1633026050000|2021-09-30 18:20:50|144.04|141.84|143.89|141.69|144.04|141.84|143.89|141.69|0
1633026060000|2021-09-30 18:21:00|143.82|141.62|143.89|141.69|143.89|141.69|143.75|141.55|0
1633026070000|2021-09-30 18:21:10|143.75|141.55|143.68|141.48|143.82|141.62|143.68|141.48|0
1633026080000|2021-09-30 18:21:20|143.75|141.55|144.04|141.84|144.04|141.84|143.75|141.55|0
1633026090000|2021-09-30 18:21:30|144.11|141.91|144.19|141.99|144.19|141.99|144.11|141.91|0
1633026100000|2021-09-30 18:21:40|144.11|141.91|144.11|141.91|144.19|141.99|144.11|141.91|0
1633026110000|2021-09-30 18:21:50|144.19|141.99|144.26|142.06|144.26|142.06|144.15|141.95|0
1633026120000|2021-09-30 18:22:00|144.19|141.99|144.19|141.99|144.26|142.06|144.19|141.99|0
1633026130000|2021-09-30 18:22:10|144.33|142.13|144.04|141.84|144.33|142.13|144.04|141.84|0
1633026140000|2021-09-30 18:22:20|144.11|141.91|144.04|141.84|144.11|141.91|143.97|141.77|0
1633026150000|2021-09-30 18:22:30|144.11|141.91|144.19|141.99|144.33|142.13|144.11|141.91|0
1633026160000|2021-09-30 18:22:40|144.26|142.06|144.55|142.35|144.55|142.35|144.26|142.06|0
1633026170000|2021-09-30 18:22:50|144.48|142.28|144.33|142.13|144.48|142.28|144.33|142.13|0
1633026180000|2021-09-30 18:23:00|144.48|142.28|144.48|142.28|144.55|142.35|144.48|142.28|0
1633026190000|2021-09-30 18:23:10|144.55|142.35|144.33|142.13|144.55|142.35|144.33|142.13|0
1633026200000|2021-09-30 18:23:20|144.19|141.99|144.4|142.2|144.4|142.2|144.19|141.99|0
1633026210000|2021-09-30 18:23:30|144.33|142.13|144.26|142.06|144.37|142.17|144.26|142.06|0
1633026220000|2021-09-30 18:23:40|144.11|141.91|144.26|142.06|144.26|142.06|144.11|141.91|0
1633026230000|2021-09-30 18:23:50|144.33|142.13|144.26|142.06|144.33|142.13|144.19|141.99|0
1633026240000|2021-09-30 18:24:00|144.33|142.13|144.33|142.13|144.33|142.13|144.26|142.06|0
1633026250000|2021-09-30 18:24:10|144.19|141.99|144.11|141.91|144.19|141.99|144.04|141.84|0
1633026260000|2021-09-30 18:24:20|144.26|142.06|144.26|142.06|144.26|142.06|144.26|142.06|0
1633026270000|2021-09-30 18:24:30|144.18|141.98|144.11|141.91|144.26|142.06|144.11|141.91|0
1633026280000|2021-09-30 18:24:40|144.18|141.98|144.4|142.2|144.4|142.2|144.18|141.98|0
1633026290000|2021-09-30 18:24:50|144.26|142.06|144.11|141.91|144.26|142.06|144.11|141.91|0
1633026300000|2021-09-30 18:25:00|144.18|141.98|144.18|141.98|144.33|142.13|144.18|141.98|0
1633026310000|2021-09-30 18:25:10|144.26|142.06|144.55|142.35|144.55|142.35|144.26|142.06|0
1633026320000|2021-09-30 18:25:20|144.48|142.28|144.4|142.2|144.48|142.28|144.4|142.2|0
1633026330000|2021-09-30 18:25:30|144.33|142.13|143.93|141.73|144.33|142.13|143.93|141.73|0
1633026340000|2021-09-30 18:25:40|143.82|141.62|143.97|141.77|143.97|141.77|143.82|141.62|0
1633026350000|2021-09-30 18:25:50|143.89|141.69|144.11|141.91|144.11|141.91|143.89|141.69|0
1633026360000|2021-09-30 18:26:00|144.18|141.98|144.55|142.35|144.55|142.35|144.18|141.98|0
1633026370000|2021-09-30 18:26:10|144.62|142.42|144.4|142.2|144.62|142.42|144.4|142.2|0
1633026380000|2021-09-30 18:26:20|144.48|142.28|144.4|142.2|144.48|142.28|144.4|142.2|0
1633026390000|2021-09-30 18:26:30|144.48|142.28|144.55|142.35|144.55|142.35|144.48|142.28|0
1633026400000|2021-09-30 18:26:40|144.48|142.28|144.33|142.13|144.48|142.28|144.33|142.13|0
1633026410000|2021-09-30 18:26:50|144.55|142.35|144.4|142.2|144.55|142.35|144.4|142.2|0
1633026420000|2021-09-30 18:27:00|144.33|142.13|144.4|142.2|144.4|142.2|144.33|142.13|0
1633026430000|2021-09-30 18:27:10|144.48|142.28|144.48|142.28|144.48|142.28|144.4|142.2|0
1633026440000|2021-09-30 18:27:20|144.4|142.2|144.33|142.13|144.4|142.2|144.33|142.13|0
1633026450000|2021-09-30 18:27:30|144.18|141.98|144.04|141.84|144.18|141.98|144.04|141.84|0
1633026460000|2021-09-30 18:27:40|144.08|141.88|144.18|141.98|144.18|141.98|144.08|141.88|0
1633026470000|2021-09-30 18:27:50|144.11|141.91|144.11|141.91|144.11|141.91|144.11|141.91|0
1633026480000|2021-09-30 18:28:00|144.04|141.84|143.67|141.47|144.04|141.84|143.67|141.47|0
1633026490000|2021-09-30 18:28:10|143.75|141.55|143.96|141.76|144.04|141.84|143.75|141.55|0
1633026500000|2021-09-30 18:28:20|144.04|141.84|143.82|141.62|144.04|141.84|143.82|141.62|0
1633026510000|2021-09-30 18:28:30|143.89|141.69|144.04|141.84|144.04|141.84|143.89|141.69|0
1633026520000|2021-09-30 18:28:40|143.89|141.69|143.89|141.69|143.96|141.76|143.89|141.69|0
1633026530000|2021-09-30 18:28:50|143.96|141.76|143.82|141.62|143.96|141.76|143.82|141.62|0
1633026540000|2021-09-30 18:29:00|143.96|141.76|143.96|141.76|143.96|141.76|143.89|141.69|0
1633026550000|2021-09-30 18:29:10|144.04|141.84|143.75|141.55|144.04|141.84|143.75|141.55|0
1633026560000|2021-09-30 18:29:20|143.53|141.33|143.16|140.96|143.53|141.33|143.16|140.96|0
1633026570000|2021-09-30 18:29:30|143.09|140.89|143.09|140.89|143.16|140.96|143.09|140.89|0
1633026580000|2021-09-30 18:29:40|143.16|140.96|143.16|140.96|143.16|140.96|143.09|140.89|0
1633026590000|2021-09-30 18:29:50|143.09|140.89|142.84|140.64|143.09|140.89|142.84|140.64|0
1633026600000|2021-09-30 18:30:00|142.66|140.46|143.02|140.82|143.02|140.82|142.66|140.46|0
1633026610000|2021-09-30 18:30:10|143.09|140.89|143.16|140.96|143.16|140.96|143.02|140.82|0
1633026620000|2021-09-30 18:30:20|142.95|140.75|142.58|140.38|142.95|140.75|142.51|140.31|0
1633026630000|2021-09-30 18:30:30|142.51|140.31|142.87|140.67|142.87|140.67|142.51|140.31|0
1633026640000|2021-09-30 18:30:40|142.95|140.75|143.09|140.89|143.16|140.96|142.95|140.75|0
1633026650000|2021-09-30 18:30:50|143.02|140.82|142.8|140.6|143.02|140.82|142.8|140.6|0
1633026660000|2021-09-30 18:31:00|142.95|140.75|142.8|140.6|142.95|140.75|142.8|140.6|0
1633026670000|2021-09-30 18:31:10|142.66|140.46|142.51|140.31|142.66|140.46|142.51|140.31|0
1633026680000|2021-09-30 18:31:20|142.44|140.24|142.51|140.31|142.73|140.53|142.44|140.24|0
1633026690000|2021-09-30 18:31:30|142.44|140.24|142.51|140.31|142.51|140.31|142.37|140.17|0
1633026700000|2021-09-30 18:31:40|142.44|140.24|142.37|140.17|142.44|140.24|142.29|140.09|0
1633026710000|2021-09-30 18:31:50|142.29|140.09|142.44|140.24|142.44|140.24|142.29|140.09|0
1633026720000|2021-09-30 18:32:00|142.51|140.31|142.65|140.45|142.65|140.45|142.51|140.31|0
1633026730000|2021-09-30 18:32:10|142.44|140.24|142.44|140.24|142.44|140.24|142.44|140.24|0
1633026740000|2021-09-30 18:32:20|142.51|140.31|142.65|140.45|142.65|140.45|142.51|140.31|0
1633026750000|2021-09-30 18:32:30|142.58|140.38|142.58|140.38|142.58|140.38|142.51|140.31|0
1633026760000|2021-09-30 18:32:40|142.51|140.31|142.65|140.45|142.65|140.45|142.51|140.31|0
1633026770000|2021-09-30 18:32:50|142.58|140.38|142.44|140.24|142.58|140.38|142.44|140.24|0
1633026780000|2021-09-30 18:33:00|142.29|140.09|141.97|139.77|142.29|140.09|141.97|139.77|0
1633026790000|2021-09-30 18:33:10|142.08|139.88|142.08|139.88|142.08|139.88|141.93|139.73|0
1633026800000|2021-09-30 18:33:20|142.15|139.95|142.15|139.95|142.37|140.17|142.15|139.95|0
1633026810000|2021-09-30 18:33:30|142.22|140.02|142.15|139.95|142.29|140.09|142.15|139.95|0
1633026820000|2021-09-30 18:33:40|142.08|139.88|142.15|139.95|142.15|139.95|142.08|139.88|0
1633026830000|2021-09-30 18:33:50|142.08|139.88|142.22|140.02|142.22|140.02|142.08|139.88|0
1633026840000|2021-09-30 18:34:00|142|139.8|141.86|139.66|142.08|139.88|141.86|139.66|0
1633026850000|2021-09-30 18:34:10|141.64|139.44|141.64|139.44|141.72|139.52|141.64|139.44|0
1633026860000|2021-09-30 18:34:20|141.57|139.37|141.64|139.44|141.64|139.44|141.57|139.37|0
1633026870000|2021-09-30 18:34:30|141.57|139.37|141.5|139.3|141.64|139.44|141.5|139.3|0
1633026880000|2021-09-30 18:34:40|141.28|139.08|141.36|139.16|141.36|139.16|141.28|139.08|0
1633026890000|2021-09-30 18:34:50|141.28|139.08|141.07|138.87|141.28|139.08|141.07|138.87|0
1633026900000|2021-09-30 18:35:00|141.14|138.94|141.28|139.08|141.28|139.08|141.14|138.94|0
1633026910000|2021-09-30 18:35:10|141.21|139.01|141.14|138.94|141.28|139.08|141.14|138.94|0
1633026920000|2021-09-30 18:35:20|141.21|139.01|141.21|139.01|141.43|139.23|141.21|139.01|0
1633026930000|2021-09-30 18:35:30|141.28|139.08|141.57|139.37|141.57|139.37|141.21|139.01|0
1633026940000|2021-09-30 18:35:40|141.64|139.44|141.71|139.51|141.71|139.51|141.5|139.3|0
1633026950000|2021-09-30 18:35:50|141.64|139.44|141.71|139.51|141.71|139.51|141.64|139.44|0
1633026960000|2021-09-30 18:36:00|141.64|139.44|141.71|139.51|141.71|139.51|141.57|139.37|0
1633026970000|2021-09-30 18:36:10|142.15|139.95|142.51|140.31|142.51|140.31|142.15|139.95|0
1633026980000|2021-09-30 18:36:20|142.29|140.09|142.36|140.16|142.36|140.16|142.29|140.09|0
1633026990000|2021-09-30 18:36:30|142.29|140.09|142.15|139.95|142.29|140.09|142.15|139.95|0
1633027000000|2021-09-30 18:36:40|141.93|139.73|142|139.8|142|139.8|141.93|139.73|0
1633027010000|2021-09-30 18:36:50|142.07|139.87|142.51|140.31|142.51|140.31|142.07|139.87|0
1633027020000|2021-09-30 18:37:00|142.44|140.24|142.36|140.16|142.44|140.24|142.26|140.06|0
1633027030000|2021-09-30 18:37:10|142.29|140.09|142.29|140.09|142.44|140.24|142.29|140.09|0
1633027040000|2021-09-30 18:37:20|142.36|140.16|142.36|140.16|142.36|140.16|142.22|140.02|0
1633027050000|2021-09-30 18:37:30|142.44|140.24|142.36|140.16|142.44|140.24|142.36|140.16|0
1633027060000|2021-09-30 18:37:40|142.44|140.24|142.51|140.31|142.51|140.31|142.44|140.24|0
1633027070000|2021-09-30 18:37:50|142.72|140.52|142.65|140.45|142.72|140.52|142.65|140.45|0
1633027080000|2021-09-30 18:38:00|142.72|140.52|142.51|140.31|142.72|140.52|142.51|140.31|0
1633027090000|2021-09-30 18:38:10|142.43|140.23|142.15|139.95|142.43|140.23|142.15|139.95|0
1633027100000|2021-09-30 18:38:20|142.07|139.87|142.15|139.95|142.22|140.02|142.07|139.87|0
1633027110000|2021-09-30 18:38:30|142.18|139.98|142.43|140.23|142.58|140.38|142.18|139.98|0
1633027120000|2021-09-30 18:38:40|142.29|140.09|142.29|140.09|142.36|140.16|142.29|140.09|0
1633027130000|2021-09-30 18:38:50|142.43|140.23|142.36|140.16|142.43|140.23|142.36|140.16|0
1633027140000|2021-09-30 18:39:00|142.29|140.09|142.51|140.31|142.65|140.45|142.29|140.09|0
1633027150000|2021-09-30 18:39:10|142.43|140.23|142.51|140.31|142.51|140.31|142.43|140.23|0
1633027160000|2021-09-30 18:39:20|142.58|140.38|142.65|140.45|142.65|140.45|142.58|140.38|0
1633027170000|2021-09-30 18:39:30|142.72|140.52|142.72|140.52|142.72|140.52|142.72|140.52|0
1633027180000|2021-09-30 18:39:40|142.58|140.38|142.8|140.6|142.8|140.6|142.58|140.38|0
1633027190000|2021-09-30 18:39:50|142.72|140.52|142.87|140.67|142.87|140.67|142.72|140.52|0
1633027200000|2021-09-30 18:40:00|142.8|140.6|142.65|140.45|142.87|140.67|142.65|140.45|0
1633027210000|2021-09-30 18:40:10|142.8|140.6|142.8|140.6|142.8|140.6|142.72|140.52|0
1633027220000|2021-09-30 18:40:20|142.72|140.52|142.65|140.45|142.72|140.52|142.65|140.45|0
1633027230000|2021-09-30 18:40:30|142.8|140.6|142.8|140.6|142.8|140.6|142.72|140.52|0
1633027240000|2021-09-30 18:40:40|142.65|140.45|142.65|140.45|142.65|140.45|142.65|140.45|0
1633027250000|2021-09-30 18:40:50|142.43|140.23|142.07|139.87|142.43|140.23|142.07|139.87|0
1633027260000|2021-09-30 18:41:00|142|139.8|141.86|139.66|142|139.8|141.86|139.66|0
1633027270000|2021-09-30 18:41:10|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1633027280000|2021-09-30 18:41:20|141.86|139.66|141.57|139.37|141.86|139.66|141.5|139.3|0
1633027290000|2021-09-30 18:41:30|141.42|139.22|141.5|139.3|141.57|139.37|141.42|139.22|0
1633027300000|2021-09-30 18:41:40|141.35|139.15|141.28|139.08|141.35|139.15|141.28|139.08|0
1633027310000|2021-09-30 18:41:50|141.14|138.94|140.92|138.72|141.14|138.94|140.92|138.72|0
1633027320000|2021-09-30 18:42:00|140.64|138.44|140.64|138.44|140.64|138.44|140.56|138.36|0
1633027330000|2021-09-30 18:42:10|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1633027340000|2021-09-30 18:42:20|140.64|138.44|140.78|138.58|140.78|138.58|140.64|138.44|0
1633027350000|2021-09-30 18:42:30|140.64|138.44|140.92|138.72|140.99|138.79|140.64|138.44|0
1633027360000|2021-09-30 18:42:40|140.99|138.79|141.06|138.86|141.06|138.86|140.99|138.79|0
1633027370000|2021-09-30 18:42:50|141.14|138.94|141.14|138.94|141.14|138.94|140.92|138.72|0
1633027380000|2021-09-30 18:43:00|141.06|138.86|141.21|139.01|141.21|139.01|141.06|138.86|0
1633027390000|2021-09-30 18:43:10|141.28|139.08|141.21|139.01|141.35|139.15|141.21|139.01|0
1633027400000|2021-09-30 18:43:20|141.35|139.15|141.35|139.15|141.42|139.22|141.28|139.08|0
1633027410000|2021-09-30 18:43:30|141.42|139.22|141.5|139.3|141.5|139.3|141.42|139.22|0
1633027420000|2021-09-30 18:43:40|141.64|139.44|141.57|139.37|141.64|139.44|141.57|139.37|0
1633027430000|2021-09-30 18:43:50|141.21|139.01|141.03|138.83|141.21|139.01|141.03|138.83|0
1633027440000|2021-09-30 18:44:00|140.92|138.72|140.71|138.51|140.92|138.72|140.71|138.51|0
1633027450000|2021-09-30 18:44:10|140.78|138.58|140.78|138.58|140.99|138.79|140.78|138.58|0
1633027460000|2021-09-30 18:44:20|140.71|138.51|141.06|138.86|141.06|138.86|140.71|138.51|0
1633027470000|2021-09-30 18:44:30|140.99|138.79|140.99|138.79|141.06|138.86|140.99|138.79|0
1633027480000|2021-09-30 18:44:40|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1633027490000|2021-09-30 18:44:50|140.85|138.65|140.78|138.58|140.85|138.65|140.78|138.58|0
1633027500000|2021-09-30 18:45:00|140.63|138.43|140.71|138.51|140.78|138.58|140.63|138.43|0
1633027510000|2021-09-30 18:45:10|140.56|138.36|140.71|138.51|140.71|138.51|140.56|138.36|0
1633027520000|2021-09-30 18:45:20|140.99|138.79|140.71|138.51|140.99|138.79|140.71|138.51|0
1633027530000|2021-09-30 18:45:30|140.63|138.43|140.56|138.36|140.63|138.43|140.56|138.36|0
1633027540000|2021-09-30 18:45:40|140.49|138.29|140.78|138.58|140.78|138.58|140.49|138.29|0
1633027550000|2021-09-30 18:45:50|140.63|138.43|140.78|138.58|140.78|138.58|140.63|138.43|0
1633027560000|2021-09-30 18:46:00|140.71|138.51|140.78|138.58|140.78|138.58|140.71|138.51|0
1633027570000|2021-09-30 18:46:10|140.85|138.65|140.78|138.58|140.85|138.65|140.78|138.58|0
1633027580000|2021-09-30 18:46:20|140.85|138.65|140.99|138.79|140.99|138.79|140.85|138.65|0
1633027590000|2021-09-30 18:46:30|140.92|138.72|141.06|138.86|141.06|138.86|140.92|138.72|0
1633027600000|2021-09-30 18:46:40|141.13|138.93|141.13|138.93|141.13|138.93|141.06|138.86|0
1633027610000|2021-09-30 18:46:50|141.06|138.86|140.99|138.79|141.06|138.86|140.85|138.65|0
1633027620000|2021-09-30 18:47:00|140.78|138.58|140.92|138.72|140.92|138.72|140.7|138.5|0
1633027630000|2021-09-30 18:47:10|141.06|138.86|140.99|138.79|141.06|138.86|140.92|138.72|0
1633027640000|2021-09-30 18:47:20|140.92|138.72|141.06|138.86|141.06|138.86|140.92|138.72|0
1633027650000|2021-09-30 18:47:30|141.21|139.01|141.13|138.93|141.21|139.01|141.06|138.86|0
1633027660000|2021-09-30 18:47:40|141.21|139.01|140.99|138.79|141.21|139.01|140.99|138.79|0
1633027670000|2021-09-30 18:47:50|140.92|138.72|141.13|138.93|141.13|138.93|140.92|138.72|0
1633027680000|2021-09-30 18:48:00|141.06|138.86|141.13|138.93|141.13|138.93|141.06|138.86|0
1633027690000|2021-09-30 18:48:10|140.99|138.79|140.7|138.5|140.99|138.79|140.7|138.5|0
1633027700000|2021-09-30 18:48:20|140.63|138.43|140.7|138.5|140.7|138.5|140.56|138.36|0
1633027710000|2021-09-30 18:48:30|140.85|138.65|140.85|138.65|140.85|138.65|140.78|138.58|0
1633027720000|2021-09-30 18:48:40|140.92|138.72|140.99|138.79|140.99|138.79|140.92|138.72|0
1633027730000|2021-09-30 18:48:50|141.06|138.86|141.21|139.01|141.28|139.08|140.99|138.79|0
1633027740000|2021-09-30 18:49:00|141.35|139.15|141.56|139.36|141.56|139.36|141.35|139.15|0
1633027750000|2021-09-30 18:49:10|141.71|139.51|141.56|139.36|141.71|139.51|141.56|139.36|0
1633027760000|2021-09-30 18:49:20|141.64|139.44|141.56|139.36|141.64|139.44|141.56|139.36|0
1633027770000|2021-09-30 18:49:30|141.49|139.29|141.28|139.08|141.49|139.29|141.21|139.01|0
1633027780000|2021-09-30 18:49:40|141.2|139|141.06|138.86|141.2|139|141.06|138.86|0
1633027790000|2021-09-30 18:49:50|141.13|138.93|141.06|138.86|141.13|138.93|141.06|138.86|0
1633027800000|2021-09-30 18:50:00|140.85|138.65|140.42|138.22|140.85|138.65|140.42|138.22|0
1633027810000|2021-09-30 18:50:10|139.85|137.65|139.63|137.43|139.85|137.65|139.56|137.36|0
1633027820000|2021-09-30 18:50:20|139.49|137.29|139.7|137.5|139.7|137.5|139.49|137.29|0
1633027830000|2021-09-30 18:50:30|139.63|137.43|139.78|137.58|139.78|137.58|139.42|137.22|0
1633027840000|2021-09-30 18:50:40|139.92|137.72|140.13|137.93|140.13|137.93|139.92|137.72|0
1633027850000|2021-09-30 18:50:50|140.06|137.86|140.13|137.93|140.13|137.93|140.06|137.86|0
1633027860000|2021-09-30 18:51:00|139.92|137.72|140.2|138|140.2|138|139.92|137.72|0
1633027870000|2021-09-30 18:51:10|140.27|138.07|140.35|138.15|140.35|138.15|140.27|138.07|0
1633027880000|2021-09-30 18:51:20|140.27|138.07|140.7|138.5|140.7|138.5|140.27|138.07|0
1633027890000|2021-09-30 18:51:30|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1633027900000|2021-09-30 18:51:40|140.92|138.72|140.92|138.72|140.92|138.72|140.85|138.65|0
1633027910000|2021-09-30 18:51:50|141.2|139|140.92|138.72|141.2|139|140.92|138.72|0
1633027920000|2021-09-30 18:52:00|141.13|138.93|140.77|138.57|141.13|138.93|140.77|138.57|0
1633027930000|2021-09-30 18:52:10|140.74|138.54|140.99|138.79|140.99|138.79|140.74|138.54|0
1633027940000|2021-09-30 18:52:20|141.13|138.93|141.63|139.43|141.63|139.43|141.13|138.93|0
1633027950000|2021-09-30 18:52:30|141.49|139.29|141.49|139.29|141.49|139.29|141.42|139.22|0
1633027960000|2021-09-30 18:52:40|141.28|139.08|141.28|139.08|141.42|139.22|141.28|139.08|0
1633027970000|2021-09-30 18:52:50|141.13|138.93|141.28|139.08|141.28|139.08|141.13|138.93|0
1633027980000|2021-09-30 18:53:00|141.35|139.15|141.13|138.93|141.35|139.15|141.13|138.93|0
1633027990000|2021-09-30 18:53:10|141.2|139|141.35|139.15|141.35|139.15|141.2|139|0
1633028000000|2021-09-30 18:53:20|141.27|139.07|141.49|139.29|141.49|139.29|141.27|139.07|0
1633028010000|2021-09-30 18:53:30|141.56|139.36|141.49|139.29|141.56|139.36|141.49|139.29|0
1633028020000|2021-09-30 18:53:40|141.56|139.36|141.2|139|141.56|139.36|141.2|139|0
1633028030000|2021-09-30 18:53:50|141.35|139.15|141.2|139|141.35|139.15|141.2|139|0
1633028040000|2021-09-30 18:54:00|141.27|139.07|141.42|139.22|141.42|139.22|141.27|139.07|0
1633028050000|2021-09-30 18:54:10|141.35|139.15|141.49|139.29|141.49|139.29|141.35|139.15|0
1633028060000|2021-09-30 18:54:20|141.56|139.36|141.63|139.43|141.63|139.43|141.56|139.36|0
1633028070000|2021-09-30 18:54:30|141.71|139.51|141.71|139.51|141.71|139.51|141.71|139.51|0
1633028080000|2021-09-30 18:54:40|141.63|139.43|141.71|139.51|141.71|139.51|141.63|139.43|0
1633028090000|2021-09-30 18:54:50|141.63|139.43|141.71|139.51|141.71|139.51|141.63|139.43|0
1633028100000|2021-09-30 18:55:00|142.07|139.87|142.35|140.15|142.35|140.15|141.99|139.79|0
1633028110000|2021-09-30 18:55:10|142.43|140.23|142.35|140.15|142.43|140.23|142.21|140.01|0
1633028120000|2021-09-30 18:55:20|142.43|140.23|142.35|140.15|142.43|140.23|142.35|140.15|0
1633028140000|2021-09-30 18:55:40|142.28|140.08|142.46|140.26|142.46|140.26|142.28|140.08|0
1633028150000|2021-09-30 18:55:50|142.5|140.3|142.43|140.23|142.57|140.37|142.43|140.23|0
1633028160000|2021-09-30 18:56:00|142.28|140.08|142.35|140.15|142.35|140.15|142.28|140.08|0
1633028170000|2021-09-30 18:56:10|142.39|140.19|142.35|140.15|142.39|140.19|142.28|140.08|0
1633028180000|2021-09-30 18:56:20|142.43|140.23|142.43|140.23|142.5|140.3|142.43|140.23|0
1633028190000|2021-09-30 18:56:30|142.21|140.01|142.5|140.3|142.5|140.3|142.21|140.01|0
1633028200000|2021-09-30 18:56:40|142.57|140.37|142.64|140.44|142.64|140.44|142.57|140.37|0
1633028210000|2021-09-30 18:56:50|142.57|140.37|142.57|140.37|142.57|140.37|142.57|140.37|0
1633028220000|2021-09-30 18:57:00|142.64|140.44|142.57|140.37|142.64|140.44|142.57|140.37|0
1633028230000|2021-09-30 18:57:10|142.5|140.3|142.71|140.51|142.71|140.51|142.5|140.3|0
1633028240000|2021-09-30 18:57:20|142.79|140.59|142.86|140.66|142.86|140.66|142.71|140.51|0
1633028250000|2021-09-30 18:57:30|142.79|140.59|142.93|140.73|142.93|140.73|142.79|140.59|0
1633028260000|2021-09-30 18:57:40|143|140.8|143.08|140.88|143.08|140.88|143|140.8|0
1633028270000|2021-09-30 18:57:50|143|140.8|142.93|140.73|143.15|140.95|142.93|140.73|0
1633028280000|2021-09-30 18:58:00|143|140.8|142.79|140.59|143|140.8|142.79|140.59|0
1633028290000|2021-09-30 18:58:10|142.71|140.51|142.42|140.22|142.71|140.51|142.42|140.22|0
1633028300000|2021-09-30 18:58:20|142.35|140.15|142.42|140.22|142.42|140.22|142.35|140.15|0
1633028310000|2021-09-30 18:58:30|142.5|140.3|142.57|140.37|142.57|140.37|142.42|140.22|0
1633028320000|2021-09-30 18:58:40|142.5|140.3|142.5|140.3|142.5|140.3|142.42|140.22|0
1633028330000|2021-09-30 18:58:50|142.57|140.37|142.64|140.44|142.64|140.44|142.57|140.37|0
1633028340000|2021-09-30 18:59:00|142.57|140.37|142.79|140.59|142.86|140.66|142.57|140.37|0
1633028350000|2021-09-30 18:59:10|142.71|140.51|142.71|140.51|142.71|140.51|142.71|140.51|0
1633028360000|2021-09-30 18:59:20|142.79|140.59|142.79|140.59|142.79|140.59|142.71|140.51|0
1633028370000|2021-09-30 18:59:30|142.71|140.51|142.71|140.51|142.79|140.59|142.71|140.51|0
1633028380000|2021-09-30 18:59:40|142.79|140.59|142.93|140.73|142.93|140.73|142.79|140.59|0
1633028390000|2021-09-30 18:59:50|143|140.8|143.51|141.31|143.51|141.31|143|140.8|0
1633028400000|2021-09-30 19:00:00|143.44|141.24|143.37|141.17|143.44|141.24|143.29|141.09|0
1633028410000|2021-09-30 19:00:10|143.15|140.95|143.44|141.24|143.44|141.24|143.15|140.95|0
1633028420000|2021-09-30 19:00:20|143.58|141.38|143.58|141.38|143.66|141.46|143.51|141.31|0
1633028430000|2021-09-30 19:00:30|143.51|141.31|143.29|141.09|143.58|141.38|143.29|141.09|0
1633028440000|2021-09-30 19:00:40|143.22|141.02|143|140.8|143.22|141.02|143|140.8|0
1633028450000|2021-09-30 19:00:50|142.86|140.66|142.93|140.73|142.93|140.73|142.86|140.66|0
1633028460000|2021-09-30 19:01:00|143.15|140.95|143|140.8|143.15|140.95|143|140.8|0
1633028470000|2021-09-30 19:01:10|142.86|140.66|142.64|140.44|142.93|140.73|142.64|140.44|0
1633028480000|2021-09-30 19:01:20|142.71|140.51|143.07|140.87|143.15|140.95|142.71|140.51|0
1633028490000|2021-09-30 19:01:30|143.22|141.02|143.22|141.02|143.22|141.02|143.15|140.95|0
1633028500000|2021-09-30 19:01:40|143.29|141.09|142.93|140.73|143.29|141.09|142.93|140.73|0
1633028510000|2021-09-30 19:01:50|143|140.8|143.07|140.87|143.07|140.87|143|140.8|0
1633028520000|2021-09-30 19:02:00|143|140.8|142.71|140.51|143|140.8|142.71|140.51|0
1633028530000|2021-09-30 19:02:10|142.86|140.66|142.71|140.51|142.86|140.66|142.71|140.51|0
1633028540000|2021-09-30 19:02:20|142.78|140.58|143|140.8|143|140.8|142.78|140.58|0
1633028550000|2021-09-30 19:02:30|143.07|140.87|143.15|140.95|143.15|140.95|143.07|140.87|0
1633028560000|2021-09-30 19:02:40|143.04|140.84|143.22|141.02|143.22|141.02|143.04|140.84|0
1633028570000|2021-09-30 19:02:50|143.18|140.98|143.07|140.87|143.18|140.98|143.07|140.87|0
1633028580000|2021-09-30 19:03:00|143.15|140.95|143|140.8|143.22|141.02|143|140.8|0
1633028590000|2021-09-30 19:03:10|143.07|140.87|143.15|140.95|143.15|140.95|143.07|140.87|0
1633028600000|2021-09-30 19:03:20|143.22|141.02|143.8|141.6|143.8|141.6|143.22|141.02|0
1633028610000|2021-09-30 19:03:30|143.87|141.67|144.31|142.11|144.31|142.11|143.87|141.67|0
1633028620000|2021-09-30 19:03:40|144.38|142.18|144.6|142.4|144.6|142.4|144.38|142.18|0
1633028630000|2021-09-30 19:03:50|144.53|142.33|144.68|142.48|144.75|142.55|144.53|142.33|0
1633028640000|2021-09-30 19:04:00|144.46|142.26|144.46|142.26|144.53|142.33|144.31|142.11|0
1633028650000|2021-09-30 19:04:10|144.53|142.33|144.53|142.33|144.53|142.33|144.31|142.11|0
1633028660000|2021-09-30 19:04:20|144.31|142.11|144.02|141.82|144.31|142.11|144.02|141.82|0
1633028670000|2021-09-30 19:04:30|143.95|141.75|144.02|141.82|144.09|141.89|143.95|141.75|0
1633028680000|2021-09-30 19:04:40|144.09|141.89|144.24|142.04|144.31|142.11|144.09|141.89|0
1633028690000|2021-09-30 19:04:50|144.09|141.89|144.16|141.96|144.16|141.96|144.09|141.89|0
1633028700000|2021-09-30 19:05:00|144.02|141.82|144.09|141.89|144.09|141.89|144.02|141.82|0
1633028710000|2021-09-30 19:05:10|144.16|141.96|143.87|141.67|144.16|141.96|143.87|141.67|0
1633028720000|2021-09-30 19:05:20|143.8|141.6|143.65|141.45|143.8|141.6|143.65|141.45|0
1633028730000|2021-09-30 19:05:30|143.58|141.38|143.65|141.45|143.65|141.45|143.58|141.38|0
1633028740000|2021-09-30 19:05:40|143.44|141.24|142.86|140.66|143.44|141.24|142.86|140.66|0
1633028750000|2021-09-30 19:05:50|143|140.8|143|140.8|143.07|140.87|143|140.8|0
1633028760000|2021-09-30 19:06:00|142.93|140.73|143.29|141.09|143.29|141.09|142.93|140.73|0
1633028770000|2021-09-30 19:06:10|143.22|141.02|143.44|141.24|143.44|141.24|143.22|141.02|0
1633028780000|2021-09-30 19:06:20|143.58|141.38|143.65|141.45|143.65|141.45|143.51|141.31|0
1633028790000|2021-09-30 19:06:30|143.58|141.38|143.44|141.24|143.58|141.38|143.44|141.24|0
1633028800000|2021-09-30 19:06:40|143.51|141.31|143.22|141.02|143.51|141.31|143.22|141.02|0
1633028810000|2021-09-30 19:06:50|143.29|141.09|143.14|140.94|143.29|141.09|143.14|140.94|0
1633028820000|2021-09-30 19:07:00|143|140.8|143.44|141.24|143.51|141.31|143|140.8|0
1633028830000|2021-09-30 19:07:10|143.14|140.94|143.14|140.94|143.22|141.02|143.14|140.94|0
1633028840000|2021-09-30 19:07:20|143.22|141.02|143.29|141.09|143.29|141.09|143.22|141.02|0
1633028850000|2021-09-30 19:07:30|143.22|141.02|143.14|140.94|143.29|141.09|143.14|140.94|0
1633028860000|2021-09-30 19:07:40|143.22|141.02|143.22|141.02|143.22|141.02|143.07|140.87|0
1633028870000|2021-09-30 19:07:50|143.36|141.16|143.51|141.31|143.51|141.31|143.36|141.16|0
1633028880000|2021-09-30 19:08:00|143.29|141.09|143.29|141.09|143.51|141.31|143.29|141.09|0
1633028890000|2021-09-30 19:08:10|143.36|141.16|143.58|141.38|143.58|141.38|143.36|141.16|0
1633028900000|2021-09-30 19:08:20|143.51|141.31|143.22|141.02|143.51|141.31|143.22|141.02|0
1633028910000|2021-09-30 19:08:30|143.14|140.94|143.29|141.09|143.29|141.09|143.14|140.94|0
1633028920000|2021-09-30 19:08:40|143.14|140.94|143.07|140.87|143.22|141.02|143.07|140.87|0
1633028930000|2021-09-30 19:08:50|142.85|140.65|142.78|140.58|142.85|140.65|142.78|140.58|0
1633028940000|2021-09-30 19:09:00|142.64|140.44|142.71|140.51|142.71|140.51|142.42|140.22|0
1633028950000|2021-09-30 19:09:10|142.78|140.58|143|140.8|143|140.8|142.78|140.58|0
1633028960000|2021-09-30 19:09:20|143.14|140.94|143.22|141.02|143.22|141.02|143|140.8|0
1633028970000|2021-09-30 19:09:30|143.14|140.94|142.93|140.73|143.14|140.94|142.93|140.73|0
1633028980000|2021-09-30 19:09:40|143|140.8|143.14|140.94|143.14|140.94|143|140.8|0
1633028990000|2021-09-30 19:09:50|143.18|140.98|143.22|141.02|143.22|141.02|143.14|140.94|0
1633029000000|2021-09-30 19:10:00|142.85|140.65|142.27|140.07|142.85|140.65|142.27|140.07|0
1633029010000|2021-09-30 19:10:10|142.2|140|142.06|139.86|142.2|140|142.06|139.86|0
1633029020000|2021-09-30 19:10:20|142.2|140|142.35|140.15|142.35|140.15|142.2|140|0
1633029030000|2021-09-30 19:10:30|142.06|139.86|142.13|139.93|142.2|140|142.06|139.86|0
1633029040000|2021-09-30 19:10:40|142.06|139.86|141.84|139.64|142.13|139.93|141.84|139.64|0
1633029050000|2021-09-30 19:10:50|141.63|139.43|141.34|139.14|141.63|139.43|141.34|139.14|0
1633029060000|2021-09-30 19:11:00|141.27|139.07|141.7|139.5|141.7|139.5|141.27|139.07|0
1633029070000|2021-09-30 19:11:10|141.63|139.43|141.55|139.35|141.84|139.64|141.55|139.35|0
1633029080000|2021-09-30 19:11:20|141.7|139.5|141.48|139.28|141.7|139.5|141.48|139.28|0
1633029090000|2021-09-30 19:11:30|141.55|139.35|141.63|139.43|141.63|139.43|141.55|139.35|0
1633029100000|2021-09-30 19:11:40|141.77|139.57|141.62|139.42|141.77|139.57|141.48|139.28|0
1633029110000|2021-09-30 19:11:50|143.33|141.13|141.25|139.05|143.33|141.13|141.25|139.05|0
1633029120000|2021-09-30 19:12:00|141.14|138.94|141.25|139.05|141.25|139.05|141.03|138.83|0
1633029130000|2021-09-30 19:12:10|141.61|139.41|141.54|139.34|141.61|139.41|141.54|139.34|0
1633029140000|2021-09-30 19:12:20|141.68|139.48|141.75|139.55|141.75|139.55|141.61|139.41|0
1633029150000|2021-09-30 19:12:30|141.68|139.48|141.54|139.34|141.68|139.48|141.54|139.34|0
1633029160000|2021-09-30 19:12:40|141.61|139.41|141.54|139.34|141.68|139.48|141.46|139.26|0
1633029170000|2021-09-30 19:12:50|141.46|139.26|141.39|139.19|141.46|139.26|141.39|139.19|0
1633029180000|2021-09-30 19:13:00|141.46|139.26|141.54|139.34|141.68|139.48|141.46|139.26|0
1633029190000|2021-09-30 19:13:10|141.68|139.48|141.54|139.34|141.68|139.48|141.54|139.34|0
1633029200000|2021-09-30 19:13:20|141.61|139.41|142.04|139.84|142.04|139.84|141.61|139.41|0
1633029210000|2021-09-30 19:13:30|141.97|139.77|141.9|139.7|141.97|139.77|141.9|139.7|0
1633029220000|2021-09-30 19:13:40|141.97|139.77|142.04|139.84|142.04|139.84|141.97|139.77|0
1633029230000|2021-09-30 19:13:50|141.97|139.77|141.97|139.77|142.04|139.84|141.82|139.62|0
1633029240000|2021-09-30 19:14:00|141.86|139.66|142.04|139.84|142.04|139.84|141.82|139.62|0
1633029250000|2021-09-30 19:14:10|142.11|139.91|142.04|139.84|142.11|139.91|142.04|139.84|0
1633029260000|2021-09-30 19:14:20|141.82|139.62|141.75|139.55|141.82|139.62|141.75|139.55|0
1633029270000|2021-09-30 19:14:30|141.68|139.48|141.53|139.33|141.68|139.48|141.53|139.33|0
1633029280000|2021-09-30 19:14:40|141.61|139.41|141.46|139.26|141.61|139.41|141.46|139.26|0
1633029290000|2021-09-30 19:14:50|141.39|139.19|141.5|139.3|141.5|139.3|141.32|139.12|0
1633029300000|2021-09-30 19:15:00|141.25|139.05|141.1|138.9|141.25|139.05|140.96|138.76|0
1633029310000|2021-09-30 19:15:10|141.25|139.05|141.32|139.12|141.39|139.19|141.25|139.05|0
1633029320000|2021-09-30 19:15:20|140.96|138.76|140.74|138.54|140.96|138.76|140.74|138.54|0
1633029330000|2021-09-30 19:15:30|140.39|138.19|139.89|137.69|140.39|138.19|139.89|137.69|0
1633029340000|2021-09-30 19:15:40|139.82|137.62|140.24|138.04|140.24|138.04|139.82|137.62|0
1633029350000|2021-09-30 19:15:50|140.39|138.19|140.39|138.19|140.46|138.26|140.39|138.19|0
1633029360000|2021-09-30 19:16:00|140.6|138.4|140.6|138.4|140.6|138.4|140.53|138.33|0
1633029370000|2021-09-30 19:16:10|140.53|138.33|140.67|138.47|140.67|138.47|140.53|138.33|0
1633029380000|2021-09-30 19:16:20|140.6|138.4|140.82|138.62|140.82|138.62|140.6|138.4|0
1633029390000|2021-09-30 19:16:30|140.74|138.54|140.67|138.47|140.74|138.54|140.46|138.26|0
1633029400000|2021-09-30 19:16:40|140.82|138.62|140.89|138.69|140.89|138.69|140.74|138.54|0
1633029410000|2021-09-30 19:16:50|140.96|138.76|140.89|138.69|141.03|138.83|140.89|138.69|0
1633029420000|2021-09-30 19:17:00|140.96|138.76|140.89|138.69|140.96|138.76|140.89|138.69|0
1633029430000|2021-09-30 19:17:10|140.82|138.62|140.82|138.62|140.82|138.62|140.74|138.54|0
1633029440000|2021-09-30 19:17:20|140.74|138.54|140.67|138.47|140.89|138.69|140.67|138.47|0
1633029450000|2021-09-30 19:17:30|140.74|138.54|140.89|138.69|140.89|138.69|140.74|138.54|0
1633029460000|2021-09-30 19:17:40|140.96|138.76|140.81|138.61|141.03|138.83|140.81|138.61|0
1633029470000|2021-09-30 19:17:50|140.89|138.69|140.96|138.76|141.1|138.9|140.89|138.69|0
1633029480000|2021-09-30 19:18:00|140.89|138.69|140.96|138.76|140.96|138.76|140.89|138.69|0
1633029490000|2021-09-30 19:18:10|141.03|138.83|140.96|138.76|141.03|138.83|140.96|138.76|0
1633029500000|2021-09-30 19:18:20|140.89|138.69|141.17|138.97|141.17|138.97|140.89|138.69|0
1633029510000|2021-09-30 19:18:30|141.1|138.9|141.24|139.04|141.24|139.04|141.1|138.9|0
1633029520000|2021-09-30 19:18:40|141.17|138.97|141.24|139.04|141.24|139.04|141.17|138.97|0
1633029530000|2021-09-30 19:18:50|141.17|138.97|141.24|139.04|141.32|139.12|141.17|138.97|0
1633029540000|2021-09-30 19:19:00|141.32|139.12|141.1|138.9|141.39|139.19|141.1|138.9|0
1633029550000|2021-09-30 19:19:10|140.89|138.69|140.92|138.72|140.92|138.72|140.89|138.69|0
1633029560000|2021-09-30 19:19:20|140.96|138.76|141.17|138.97|141.17|138.97|140.96|138.76|0
1633029570000|2021-09-30 19:19:30|141.24|139.04|141.24|139.04|141.32|139.12|141.24|139.04|0
1633029580000|2021-09-30 19:19:40|141.32|139.12|141.24|139.04|141.32|139.12|141.17|138.97|0
1633029590000|2021-09-30 19:19:50|141.17|138.97|141.17|138.97|141.17|138.97|141.1|138.9|0
1633029600000|2021-09-30 19:20:00|141.24|139.04|141.43|139.23|141.43|139.23|141.24|139.04|0
1633029610000|2021-09-30 19:20:10|141.46|139.26|141.46|139.26|141.46|139.26|141.39|139.19|0
1633029620000|2021-09-30 19:20:20|141.82|139.62|141.68|139.48|141.82|139.62|141.68|139.48|0
1633029630000|2021-09-30 19:20:30|141.82|139.62|142.18|139.98|142.18|139.98|141.82|139.62|0
1633029640000|2021-09-30 19:20:40|142.25|140.05|142.25|140.05|142.25|140.05|142.18|139.98|0
1633029650000|2021-09-30 19:20:50|142.32|140.12|142.47|140.27|142.47|140.27|142.32|140.12|0
1633029660000|2021-09-30 19:21:00|142.32|140.12|142.11|139.91|142.4|140.2|142.11|139.91|0
1633029670000|2021-09-30 19:21:10|142.18|139.98|142.18|139.98|142.25|140.05|142.18|139.98|0
1633029680000|2021-09-30 19:21:20|142.11|139.91|141.89|139.69|142.11|139.91|141.89|139.69|0
1633029690000|2021-09-30 19:21:30|141.82|139.62|141.96|139.76|141.96|139.76|141.82|139.62|0
1633029700000|2021-09-30 19:21:40|142.04|139.84|142.25|140.05|142.25|140.05|142.04|139.84|0
1633029710000|2021-09-30 19:21:50|142.32|140.12|142.32|140.12|142.32|140.12|142.25|140.05|0
1633029720000|2021-09-30 19:22:00|142.4|140.2|142.47|140.27|142.47|140.27|142.4|140.2|0
1633029730000|2021-09-30 19:22:10|142.4|140.2|142.54|140.34|142.54|140.34|142.4|140.2|0
1633029740000|2021-09-30 19:22:20|142.47|140.27|142.32|140.12|142.54|140.34|142.32|140.12|0
1633029750000|2021-09-30 19:22:30|142.4|140.2|142.4|140.2|142.47|140.27|142.4|140.2|0
1633029760000|2021-09-30 19:22:40|142.47|140.27|142.43|140.23|142.54|140.34|142.43|140.23|0
1633029770000|2021-09-30 19:22:50|142.03|139.83|142.11|139.91|142.11|139.91|141.96|139.76|0
1633029780000|2021-09-30 19:23:00|142.03|139.83|142.47|140.27|142.47|140.27|142.03|139.83|0
1633029790000|2021-09-30 19:23:10|142.54|140.34|142.61|140.41|142.61|140.41|142.54|140.34|0
1633029800000|2021-09-30 19:23:20|142.54|140.34|142.54|140.34|142.61|140.41|142.47|140.27|0
1633029810000|2021-09-30 19:23:30|142.69|140.49|142.76|140.56|142.83|140.63|142.69|140.49|0
1633029820000|2021-09-30 19:23:40|142.69|140.49|142.83|140.63|142.83|140.63|142.69|140.49|0
1633029830000|2021-09-30 19:23:50|142.76|140.56|142.4|140.2|142.76|140.56|142.4|140.2|0
1633029840000|2021-09-30 19:24:00|142.32|140.12|142.47|140.27|142.61|140.41|142.32|140.12|0
1633029850000|2021-09-30 19:24:10|142.4|140.2|142.47|140.27|142.47|140.27|142.4|140.2|0
1633029860000|2021-09-30 19:24:20|142.61|140.41|142.83|140.63|142.83|140.63|142.61|140.41|0
1633029870000|2021-09-30 19:24:30|142.76|140.56|142.83|140.63|142.83|140.63|142.76|140.56|0
1633029880000|2021-09-30 19:24:40|142.9|140.7|142.9|140.7|142.97|140.77|142.9|140.7|0
1633029890000|2021-09-30 19:24:50|142.87|140.67|142.97|140.77|142.97|140.77|142.83|140.63|0
1633029900000|2021-09-30 19:25:00|143.05|140.85|143.05|140.85|143.05|140.85|143.05|140.85|0
1633029910000|2021-09-30 19:25:10|142.97|140.77|142.9|140.7|142.97|140.77|142.9|140.7|0
1633029920000|2021-09-30 19:25:20|143.05|140.85|142.97|140.77|143.05|140.85|142.68|140.48|0
1633029930000|2021-09-30 19:25:30|142.76|140.56|142.76|140.56|142.76|140.56|142.68|140.48|0
1633029940000|2021-09-30 19:25:40|142.68|140.48|142.68|140.48|142.83|140.63|142.68|140.48|0
1633029950000|2021-09-30 19:25:50|142.76|140.56|142.97|140.77|142.97|140.77|142.68|140.48|0
1633029960000|2021-09-30 19:26:00|143.05|140.85|142.97|140.77|143.05|140.85|142.97|140.77|0
1633029970000|2021-09-30 19:26:10|142.83|140.63|142.61|140.41|142.83|140.63|142.61|140.41|0
1633029980000|2021-09-30 19:26:20|142.68|140.48|142.83|140.63|142.83|140.63|142.68|140.48|0
1633029990000|2021-09-30 19:26:30|142.97|140.77|142.97|140.77|143.05|140.85|142.97|140.77|0
1633030000000|2021-09-30 19:26:40|143.05|140.85|143.26|141.06|143.26|141.06|143.05|140.85|0
1633030010000|2021-09-30 19:26:50|143.19|140.99|143.26|141.06|143.26|141.06|143.19|140.99|0
1633030020000|2021-09-30 19:27:00|143.34|141.14|143.34|141.14|143.34|141.14|143.26|141.06|0
1633030030000|2021-09-30 19:27:10|143.26|141.06|142.97|140.77|143.26|141.06|142.97|140.77|0
1633030040000|2021-09-30 19:27:20|142.83|140.63|142.61|140.41|142.83|140.63|142.47|140.27|0
1633030050000|2021-09-30 19:27:30|142.68|140.48|142.54|140.34|142.68|140.48|142.54|140.34|0
1633030060000|2021-09-30 19:27:40|142.32|140.12|142.39|140.19|142.39|140.19|142.32|140.12|0
1633030070000|2021-09-30 19:27:50|142.25|140.05|142.25|140.05|142.32|140.12|142.18|139.98|0
1633030080000|2021-09-30 19:28:00|142.54|140.34|142.61|140.41|142.76|140.56|142.54|140.34|0
1633030090000|2021-09-30 19:28:10|142.39|140.19|142.47|140.27|142.47|140.27|142.25|140.05|0
1633030100000|2021-09-30 19:28:20|142.54|140.34|142.61|140.41|142.61|140.41|142.54|140.34|0
1633030110000|2021-09-30 19:28:30|142.68|140.48|142.68|140.48|142.76|140.56|142.68|140.48|0
1633030120000|2021-09-30 19:28:40|142.47|140.27|142.54|140.34|142.61|140.41|142.47|140.27|0
1633030130000|2021-09-30 19:28:50|142.61|140.41|142.54|140.34|142.61|140.41|142.47|140.27|0
1633030140000|2021-09-30 19:29:00|142.68|140.48|142.97|140.77|142.97|140.77|142.68|140.48|0
1633030150000|2021-09-30 19:29:10|142.9|140.7|143.16|140.96|143.16|140.96|142.9|140.7|0
1633030160000|2021-09-30 19:29:20|143.12|140.92|143.04|140.84|143.12|140.92|143.04|140.84|0
1633030170000|2021-09-30 19:29:30|143.12|140.92|143.26|141.06|143.34|141.14|143.12|140.92|0
1633030180000|2021-09-30 19:29:40|143.34|141.14|143.34|141.14|143.41|141.21|143.34|141.14|0
1633030190000|2021-09-30 19:29:50|143.41|141.21|143.41|141.21|143.48|141.28|143.41|141.21|0
1633030200000|2021-09-30 19:30:00|143.48|141.28|143.48|141.28|143.63|141.43|143.48|141.28|0
1633030210000|2021-09-30 19:30:10|143.41|141.21|143.26|141.06|143.41|141.21|143.26|141.06|0
1633030220000|2021-09-30 19:30:20|143.41|141.21|143.77|141.57|143.77|141.57|143.41|141.21|0
1633030230000|2021-09-30 19:30:30|143.92|141.72|143.63|141.43|143.92|141.72|143.55|141.35|0
1633030240000|2021-09-30 19:30:40|143.77|141.57|143.77|141.57|143.84|141.64|143.77|141.57|0
1633030250000|2021-09-30 19:30:50|143.48|141.28|143.48|141.28|143.52|141.32|143.48|141.28|0
1633030260000|2021-09-30 19:31:00|143.33|141.13|142.9|140.7|143.33|141.13|142.9|140.7|0
1633030270000|2021-09-30 19:31:10|142.97|140.77|142.9|140.7|142.97|140.77|142.9|140.7|0
1633030280000|2021-09-30 19:31:20|142.75|140.55|143.19|140.99|143.26|141.06|142.75|140.55|0
1633030290000|2021-09-30 19:31:30|143.33|141.13|143.33|141.13|143.33|141.13|143.26|141.06|0
1633030300000|2021-09-30 19:31:40|143.26|141.06|143.19|140.99|143.26|141.06|143.12|140.92|0
1633030310000|2021-09-30 19:31:50|143.04|140.84|142.68|140.48|143.04|140.84|142.61|140.41|0
1633030320000|2021-09-30 19:32:00|142.75|140.55|142.61|140.41|142.75|140.55|142.61|140.41|0
1633030330000|2021-09-30 19:32:10|142.75|140.55|142.83|140.63|142.83|140.63|142.75|140.55|0
1633030340000|2021-09-30 19:32:20|142.9|140.7|142.36|140.16|142.9|140.7|142.36|140.16|0
1633030350000|2021-09-30 19:32:30|142.46|140.26|142.46|140.26|142.61|140.41|142.46|140.26|0
1633030360000|2021-09-30 19:32:40|142.61|140.41|142.54|140.34|142.61|140.41|142.54|140.34|0
1633030370000|2021-09-30 19:32:50|142.46|140.26|142.54|140.34|142.54|140.34|142.39|140.19|0
1633030380000|2021-09-30 19:33:00|142.61|140.41|142.75|140.55|142.75|140.55|142.61|140.41|0
1633030390000|2021-09-30 19:33:10|142.83|140.63|142.46|140.26|142.83|140.63|142.46|140.26|0
1633030400000|2021-09-30 19:33:20|142.32|140.12|142.32|140.12|142.32|140.12|142.25|140.05|0
1633030410000|2021-09-30 19:33:30|142.17|139.97|142.14|139.94|142.17|139.97|142.1|139.9|0
1633030420000|2021-09-30 19:33:40|142.1|139.9|142.17|139.97|142.17|139.97|142.03|139.83|0
1633030430000|2021-09-30 19:33:50|142.25|140.05|141.74|139.54|142.25|140.05|141.74|139.54|0
1633030440000|2021-09-30 19:34:00|141.89|139.69|141.67|139.47|141.89|139.69|141.67|139.47|0
1633030450000|2021-09-30 19:34:10|141.74|139.54|141.52|139.32|141.74|139.54|141.52|139.32|0
1633030460000|2021-09-30 19:34:20|141.38|139.18|141.24|139.04|141.38|139.18|141.17|138.97|0
1633030470000|2021-09-30 19:34:30|141.31|139.11|141.17|138.97|141.31|139.11|141.09|138.89|0
1633030480000|2021-09-30 19:34:40|141.52|139.32|141.6|139.4|141.67|139.47|141.52|139.32|0
1633030490000|2021-09-30 19:34:50|141.52|139.32|141.6|139.4|141.6|139.4|141.52|139.32|0
1633030500000|2021-09-30 19:35:00|141.81|139.61|142.1|139.9|142.1|139.9|141.81|139.61|0
1633030510000|2021-09-30 19:35:10|142.17|139.97|142.03|139.83|142.17|139.97|142.03|139.83|0
1633030520000|2021-09-30 19:35:20|142.1|139.9|142.25|140.05|142.32|140.12|142.1|139.9|0
1633030530000|2021-09-30 19:35:30|142.1|139.9|141.81|139.61|142.1|139.9|141.74|139.54|0
1633030540000|2021-09-30 19:35:40|141.6|139.4|141.67|139.47|141.74|139.54|141.6|139.4|0
1633030550000|2021-09-30 19:35:50|142.03|139.83|142.1|139.9|142.1|139.9|142.03|139.83|0
1633030560000|2021-09-30 19:36:00|142.17|139.97|142.39|140.19|142.39|140.19|142.17|139.97|0
1633030570000|2021-09-30 19:36:10|142.32|140.12|142.24|140.04|142.32|140.12|142.24|140.04|0
1633030580000|2021-09-30 19:36:20|142.17|139.97|141.81|139.61|142.17|139.97|141.81|139.61|0
1633030590000|2021-09-30 19:36:30|141.88|139.68|142.32|140.12|142.32|140.12|141.88|139.68|0
1633030600000|2021-09-30 19:36:40|142.39|140.19|142.46|140.26|142.46|140.26|142.32|140.12|0
1633030610000|2021-09-30 19:36:50|142.53|140.33|142.46|140.26|142.53|140.33|142.46|140.26|0
1633030620000|2021-09-30 19:37:00|142.61|140.41|142.46|140.26|142.61|140.41|142.46|140.26|0
1633030630000|2021-09-30 19:37:10|142.53|140.33|142.46|140.26|142.53|140.33|142.46|140.26|0
1633030640000|2021-09-30 19:37:20|142.39|140.19|142.68|140.48|142.68|140.48|142.39|140.19|0
1633030650000|2021-09-30 19:37:30|142.82|140.62|142.75|140.55|142.82|140.62|142.75|140.55|0
1633030660000|2021-09-30 19:37:40|142.9|140.7|142.82|140.62|142.9|140.7|142.82|140.62|0
1633030670000|2021-09-30 19:37:50|142.9|140.7|142.9|140.7|142.9|140.7|142.9|140.7|0
1633030680000|2021-09-30 19:38:00|142.82|140.62|143.4|141.2|143.4|141.2|142.82|140.62|0
1633030690000|2021-09-30 19:38:10|143.11|140.91|143.26|141.06|143.26|141.06|143.11|140.91|0
1633030700000|2021-09-30 19:38:20|143.33|141.13|143.69|141.49|143.69|141.49|143.33|141.13|0
1633030710000|2021-09-30 19:38:30|143.48|141.28|143.69|141.49|143.69|141.49|143.48|141.28|0
1633030720000|2021-09-30 19:38:40|143.84|141.64|143.84|141.64|143.84|141.64|143.77|141.57|0
1633030730000|2021-09-30 19:38:50|143.77|141.57|143.84|141.64|143.84|141.64|143.77|141.57|0
1633030740000|2021-09-30 19:39:00|143.59|141.39|143.59|141.39|143.59|141.39|143.59|141.39|0
1633030750000|2021-09-30 19:39:10|143.62|141.42|143.62|141.42|143.62|141.42|143.55|141.35|0
1633030760000|2021-09-30 19:39:20|143.55|141.35|143.62|141.42|143.62|141.42|143.55|141.35|0
1633030770000|2021-09-30 19:39:30|143.91|141.71|144.13|141.93|144.13|141.93|143.84|141.64|0
1633030780000|2021-09-30 19:39:40|144.28|142.08|144.28|142.08|144.28|142.08|144.21|142.01|0
1633030790000|2021-09-30 19:39:50|144.21|142.01|144.28|142.08|144.28|142.08|144.2|142|0
1633030800000|2021-09-30 19:40:00|144.35|142.15|144.2|142|144.35|142.15|144.2|142|0
1633030810000|2021-09-30 19:40:10|144.06|141.86|144.06|141.86|144.13|141.93|144.06|141.86|0
1633030820000|2021-09-30 19:40:20|143.99|141.79|144.06|141.86|144.06|141.86|143.91|141.71|0
1633030830000|2021-09-30 19:40:30|144.28|142.08|144.28|142.08|144.35|142.15|144.2|142|0
1633030840000|2021-09-30 19:40:40|144.35|142.15|144.2|142|144.35|142.15|144.2|142|0
1633030850000|2021-09-30 19:40:50|144.28|142.08|144.35|142.15|144.35|142.15|144.28|142.08|0
1633030860000|2021-09-30 19:41:00|144.28|142.08|144.28|142.08|144.35|142.15|144.2|142|0
1633030870000|2021-09-30 19:41:10|144.35|142.15|144.35|142.15|144.35|142.15|144.28|142.08|0
1633030880000|2021-09-30 19:41:20|144.5|142.3|144.42|142.22|144.5|142.3|144.35|142.15|0
1633030890000|2021-09-30 19:41:30|144.5|142.3|144.86|142.66|144.86|142.66|144.5|142.3|0
1633030900000|2021-09-30 19:41:40|145.01|142.81|144.94|142.74|145.01|142.81|144.86|142.66|0
1633030910000|2021-09-30 19:41:50|145.08|142.88|145.08|142.88|145.08|142.88|145.01|142.81|0
1633030920000|2021-09-30 19:42:00|145.01|142.81|145.42|143.22|145.42|143.22|145.01|142.81|0
1633030930000|2021-09-30 19:42:10|145.45|143.25|145.49|143.29|145.49|143.29|145.45|143.25|0
1633030940000|2021-09-30 19:42:20|145.45|143.25|145.74|143.54|145.74|143.54|145.45|143.25|0
1633030950000|2021-09-30 19:42:30|145.82|143.62|145.82|143.62|145.82|143.62|145.74|143.54|0
1633030960000|2021-09-30 19:42:40|145.67|143.47|145.82|143.62|145.82|143.62|145.67|143.47|0
1633030970000|2021-09-30 19:42:50|145.67|143.47|145.74|143.54|145.82|143.62|145.67|143.47|0
1633030980000|2021-09-30 19:43:00|145.67|143.47|145.74|143.54|145.74|143.54|145.67|143.47|0
1633030990000|2021-09-30 19:43:10|145.67|143.47|145.74|143.54|145.74|143.54|145.67|143.47|0
1633031000000|2021-09-30 19:43:20|145.78|143.58|145.82|143.62|145.82|143.62|145.74|143.54|0
1633031010000|2021-09-30 19:43:30|146.04|143.84|145.89|143.69|146.04|143.84|145.6|143.4|0
1633031020000|2021-09-30 19:43:40|145.82|143.62|145.89|143.69|145.89|143.69|145.74|143.54|0
1633031030000|2021-09-30 19:43:50|146.04|143.84|145.82|143.62|146.04|143.84|145.82|143.62|0
1633031040000|2021-09-30 19:44:00|145.89|143.69|146.11|143.91|146.11|143.91|145.89|143.69|0
1633031050000|2021-09-30 19:44:10|146.04|143.84|146.04|143.84|146.04|143.84|145.89|143.69|0
1633031060000|2021-09-30 19:44:20|145.97|143.77|146.26|144.06|146.26|144.06|145.97|143.77|0
1633031070000|2021-09-30 19:44:30|146.48|144.28|146.56|144.36|146.56|144.36|146.48|144.28|0
1633031080000|2021-09-30 19:44:40|146.48|144.28|146.56|144.36|146.56|144.36|146.48|144.28|0
1633031090000|2021-09-30 19:44:50|146.48|144.28|146.33|144.13|146.56|144.36|146.33|144.13|0
1633031100000|2021-09-30 19:45:00|146.41|144.21|146.78|144.58|146.78|144.58|146.41|144.21|0
1633031110000|2021-09-30 19:45:10|146.93|144.73|146.85|144.65|147|144.8|146.85|144.65|0
1633031120000|2021-09-30 19:45:20|147.3|145.1|147.67|145.47|147.67|145.47|147.3|145.1|0
1633031130000|2021-09-30 19:45:30|147.82|145.62|147.74|145.54|147.82|145.62|147.74|145.54|0
1633031140000|2021-09-30 19:45:40|147.45|145.25|147.22|145.02|147.45|145.25|147.22|145.02|0
1633031150000|2021-09-30 19:45:50|147.3|145.1|147.3|145.1|147.3|145.1|147.3|145.1|0
1633031160000|2021-09-30 19:46:00|147.45|145.25|147.45|145.25|147.45|145.25|147.3|145.1|0
1633031170000|2021-09-30 19:46:10|147.37|145.17|147.37|145.17|147.45|145.25|147.3|145.1|0
1633031180000|2021-09-30 19:46:20|147.6|145.4|147.6|145.4|147.6|145.4|147.52|145.32|0
1633031190000|2021-09-30 19:46:30|147.59|145.39|147.82|145.62|147.89|145.69|147.59|145.39|0
1633031200000|2021-09-30 19:46:40|147.89|145.69|147.82|145.62|147.97|145.77|147.82|145.62|0
1633031210000|2021-09-30 19:46:50|147.59|145.39|147.37|145.17|147.59|145.39|147.37|145.17|0
1633031220000|2021-09-30 19:47:00|147.22|145.02|147|144.8|147.3|145.1|147|144.8|0
1633031230000|2021-09-30 19:47:10|146.93|144.73|147.07|144.87|147.15|144.95|146.93|144.73|0
1633031240000|2021-09-30 19:47:20|147|144.8|147.07|144.87|147.3|145.1|147|144.8|0
1633031250000|2021-09-30 19:47:30|146.93|144.73|146.78|144.58|146.93|144.73|146.78|144.58|0
1633031260000|2021-09-30 19:47:40|146.7|144.5|146.63|144.43|146.7|144.5|146.63|144.43|0
1633031270000|2021-09-30 19:47:50|146.48|144.28|146.93|144.73|146.93|144.73|146.48|144.28|0
1633031280000|2021-09-30 19:48:00|147.15|144.95|147|144.8|147.22|145.02|147|144.8|0
1633031290000|2021-09-30 19:48:10|147.3|145.1|144.48|142.28|147.45|145.25|144.48|142.28|0
1633031300000|2021-09-30 19:48:20|144.55|142.35|147.52|145.32|147.52|145.32|144.55|142.35|0
1633031310000|2021-09-30 19:48:30|147.59|145.39|147.59|145.39|147.67|145.47|147.59|145.39|0
1633031320000|2021-09-30 19:48:40|147.67|145.47|147.74|145.54|148.04|145.84|147.67|145.47|0
1633031330000|2021-09-30 19:48:50|147.81|145.61|147.74|145.54|147.81|145.61|147.74|145.54|0
1633031340000|2021-09-30 19:49:00|147.67|145.47|147.52|145.32|147.67|145.47|147.37|145.17|0
1633031350000|2021-09-30 19:49:10|147.44|145.24|147.07|144.87|147.44|145.24|147.07|144.87|0
1633031360000|2021-09-30 19:49:20|146.92|144.72|147.22|145.02|147.29|145.09|146.92|144.72|0
1633031370000|2021-09-30 19:49:30|147.07|144.87|147.22|145.02|147.29|145.09|147.07|144.87|0
1633031380000|2021-09-30 19:49:40|147.52|145.32|147.44|145.24|147.52|145.32|147.37|145.17|0
1633031390000|2021-09-30 19:49:50|147.67|145.47|148.04|145.84|148.04|145.84|147.67|145.47|0
1633031400000|2021-09-30 19:50:00|148|145.8|148.49|146.29|148.49|146.29|148|145.8|0
1633031410000|2021-09-30 19:50:10|148.86|146.66|148.93|146.73|148.93|146.73|148.79|146.59|0
1633031420000|2021-09-30 19:50:20|148.86|146.66|148.64|146.44|148.86|146.66|148.64|146.44|0
1633031430000|2021-09-30 19:50:30|148.78|146.58|149.23|147.03|149.23|147.03|148.78|146.58|0
1633031440000|2021-09-30 19:50:40|149.01|146.81|149.08|146.88|149.16|146.96|148.93|146.73|0
1633031450000|2021-09-30 19:50:50|149.31|147.11|149.08|146.88|149.31|147.11|149.08|146.88|0
1633031460000|2021-09-30 19:51:00|149.01|146.81|148.86|146.66|149.01|146.81|148.86|146.66|0
1633031470000|2021-09-30 19:51:10|149.01|146.81|149.23|147.03|149.23|147.03|149.01|146.81|0
1633031480000|2021-09-30 19:51:20|149.31|147.11|149.38|147.18|149.38|147.18|149.16|146.96|0
1633031490000|2021-09-30 19:51:30|149.54|147.34|149.16|146.96|149.54|147.34|149.16|146.96|0
1633031500000|2021-09-30 19:51:40|149.38|147.18|149.53|147.33|149.53|147.33|149.38|147.18|0
1633031510000|2021-09-30 19:51:50|149.69|147.49|149.38|147.18|149.69|147.49|149.38|147.18|0
1633031520000|2021-09-30 19:52:00|149.31|147.11|148.93|146.73|149.31|147.11|148.93|146.73|0
1633031530000|2021-09-30 19:52:10|149.01|146.81|148.78|146.58|149.01|146.81|148.71|146.51|0
1633031540000|2021-09-30 19:52:20|149.01|146.81|148.93|146.73|149.01|146.81|148.93|146.73|0
1633031550000|2021-09-30 19:52:30|149.16|146.96|149.31|147.11|149.31|147.11|149.01|146.81|0
1633031560000|2021-09-30 19:52:40|149.61|147.41|149.46|147.26|149.68|147.48|149.46|147.26|0
1633031570000|2021-09-30 19:52:50|149.61|147.41|149.61|147.41|149.61|147.41|149.31|147.11|0
1633031580000|2021-09-30 19:53:00|149.31|147.11|149.08|146.88|149.31|147.11|149.08|146.88|0
1633031590000|2021-09-30 19:53:10|149.01|146.81|149.16|146.96|149.16|146.96|149.01|146.81|0
1633031600000|2021-09-30 19:53:20|148.97|146.77|148.86|146.66|148.97|146.77|148.78|146.58|0
1633031610000|2021-09-30 19:53:30|148.63|146.43|148.11|145.91|148.63|146.43|148.11|145.91|0
1633031620000|2021-09-30 19:53:40|147.89|145.69|148.11|145.91|148.11|145.91|147.89|145.69|0
1633031630000|2021-09-30 19:53:50|148.26|146.06|148.48|146.28|148.48|146.28|148.26|146.06|0
1633031640000|2021-09-30 19:54:00|148.78|146.58|148.93|146.73|148.93|146.73|148.78|146.58|0
1633031650000|2021-09-30 19:54:10|149.16|146.96|149.16|146.96|149.23|147.03|149.08|146.88|0
1633031660000|2021-09-30 19:54:20|149.01|146.81|149.16|146.96|149.23|147.03|149.01|146.81|0
1633031670000|2021-09-30 19:54:30|149.61|147.41|149.53|147.33|149.61|147.41|149.46|147.26|0
1633031680000|2021-09-30 19:54:40|149.83|147.63|149.83|147.63|149.91|147.71|149.76|147.56|0
1633031690000|2021-09-30 19:54:50|150.14|147.94|149.83|147.63|150.14|147.94|149.83|147.63|0
1633031700000|2021-09-30 19:55:00|149.76|147.56|149.99|147.79|149.99|147.79|149.76|147.56|0
1633031710000|2021-09-30 19:55:10|149.91|147.71|150.36|148.16|150.36|148.16|149.91|147.71|0
1633031720000|2021-09-30 19:55:20|150.44|148.24|150.36|148.16|150.44|148.24|150.36|148.16|0
1633031730000|2021-09-30 19:55:30|150.44|148.24|149.98|147.78|150.44|148.24|149.98|147.78|0
1633031740000|2021-09-30 19:55:40|150.21|148.01|150.36|148.16|150.36|148.16|150.21|148.01|0
1633031750000|2021-09-30 19:55:50|150.29|148.09|150.21|148.01|150.29|148.09|150.21|148.01|0
1633031760000|2021-09-30 19:56:00|150.29|148.09|150.21|148.01|150.29|148.09|150.21|148.01|0
1633031770000|2021-09-30 19:56:10|150.06|147.86|150.44|148.24|150.44|148.24|150.06|147.86|0
1633031780000|2021-09-30 19:56:20|150.36|148.16|150.36|148.16|150.36|148.16|150.29|148.09|0
1633031790000|2021-09-30 19:56:30|150.44|148.24|150.44|148.24|150.44|148.24|150.36|148.16|0
1633031800000|2021-09-30 19:56:40|150.89|148.69|150.97|148.77|150.97|148.77|150.89|148.69|0
1633031810000|2021-09-30 19:56:50|151.12|148.92|151.27|149.07|151.27|149.07|151.12|148.92|0
1633031820000|2021-09-30 19:57:00|151.35|149.15|151.57|149.37|151.57|149.37|151.35|149.15|0
1633031840000|2021-09-30 19:57:20|151.12|148.92|150.82|148.62|151.12|148.92|150.74|148.54|0
1633031850000|2021-09-30 19:57:30|151.19|148.99|151.5|149.3|151.5|149.3|151.19|148.99|0
1633031860000|2021-09-30 19:57:40|151.27|149.07|151.42|149.22|151.42|149.22|151.19|148.99|0
1633031870000|2021-09-30 19:57:50|151.19|148.99|151.27|149.07|151.35|149.15|151.19|148.99|0
1633031880000|2021-09-30 19:58:00|151.42|149.22|151.5|149.3|151.57|149.37|151.35|149.15|0
1633031890000|2021-09-30 19:58:10|151.19|148.99|151.27|149.07|151.27|149.07|151.12|148.92|0
1633031900000|2021-09-30 19:58:20|151.19|148.99|151.12|148.92|151.27|149.07|151.12|148.92|0
1633031910000|2021-09-30 19:58:30|151.27|149.07|150.81|148.61|151.27|149.07|150.81|148.61|0
1633031920000|2021-09-30 19:58:40|150.89|148.69|150.59|148.39|150.89|148.69|150.59|148.39|0
1633031930000|2021-09-30 19:58:50|150.66|148.46|150.28|148.08|150.66|148.46|150.28|148.08|0
1633031940000|2021-09-30 19:59:00|150.89|148.69|151.12|148.92|151.12|148.92|150.89|148.69|0
1633031950000|2021-09-30 19:59:10|151.04|148.84|151.12|148.92|151.12|148.92|151.04|148.84|0
1633031960000|2021-09-30 19:59:20|151.27|149.07|150.81|148.61|151.35|149.15|150.81|148.61|0
1633031970000|2021-09-30 19:59:30|150.89|148.69|151.95|149.75|151.95|149.75|150.89|148.69|0
1633031980000|2021-09-30 19:59:40|152.26|150.06|152.26|150.06|152.33|150.13|152.26|150.06|0
1633031990000|2021-09-30 19:59:50|152.49|150.29|152.87|150.67|152.87|150.67|152.49|150.29|0
1633032000000|2021-09-30 20:00:00|152.79|150.59|151.88|149.68|153.64|151.44|151.88|149.68|0
1633032010000|2021-09-30 20:00:10|151.42|149.22|151.04|148.84|151.42|149.22|151.04|148.84|0
1633032020000|2021-09-30 20:00:20|151.12|148.92|149.53|147.33|151.12|148.92|149.53|147.33|0
1633032030000|2021-09-30 20:00:30|149.22|147.02|153.76|151.56|153.76|151.56|149.22|147.02|0
1633032040000|2021-09-30 20:00:40|154.07|151.87|153.23|151.03|154.07|151.87|153.23|151.03|0
1633032050000|2021-09-30 20:00:50|153.16|150.96|153.16|150.96|153.16|150.96|153|150.8|0
1633032060000|2021-09-30 20:01:00|153.08|150.88|153.23|151.03|153.23|151.03|153.08|150.88|0
1633032070000|2021-09-30 20:01:10|152.36|150.16|151.49|149.29|152.36|150.16|151.26|149.06|0
1633032080000|2021-09-30 20:01:20|151.57|149.37|151.12|148.92|151.64|149.44|151.04|148.84|0
1633032090000|2021-09-30 20:01:30|151.27|149.07|151.65|149.45|151.65|149.45|151.19|148.99|0
1633032100000|2021-09-30 20:01:40|151.8|149.6|152.11|149.91|152.18|149.98|151.8|149.6|0
1633032110000|2021-09-30 20:01:50|152.41|150.21|152.26|150.06|152.41|150.21|152.26|150.06|0
1633032120000|2021-09-30 20:02:00|152.34|150.14|151.73|149.53|152.57|150.37|151.73|149.53|0
1633032130000|2021-09-30 20:02:10|152.11|149.91|152.03|149.83|152.11|149.91|151.95|149.75|0
1633032140000|2021-09-30 20:02:20|151.95|149.75|152.34|150.14|152.34|150.14|151.95|149.75|0
1633032150000|2021-09-30 20:02:30|152.49|150.29|152.79|150.59|152.79|150.59|152.49|150.29|0
1633032160000|2021-09-30 20:02:40|152.64|150.44|152.56|150.36|152.79|150.59|152.56|150.36|0
1633032170000|2021-09-30 20:02:50|152.49|150.29|152.03|149.83|152.49|150.29|152.03|149.83|0
1633032180000|2021-09-30 20:03:00|151.72|149.52|151.8|149.6|151.88|149.68|151.72|149.52|0
1633032190000|2021-09-30 20:03:10|151.65|149.45|150.89|148.69|151.65|149.45|150.89|148.69|0
1633032200000|2021-09-30 20:03:20|150.96|148.76|150.74|148.54|150.96|148.76|150.74|148.54|0
1633032210000|2021-09-30 20:03:30|150.96|148.76|151.27|149.07|151.27|149.07|150.89|148.69|0
1633032220000|2021-09-30 20:03:40|151.65|149.45|151.57|149.37|151.65|149.45|151.5|149.3|0
1633032230000|2021-09-30 20:03:50|151.5|149.3|151.5|149.3|151.5|149.3|151.5|149.3|0
1633032240000|2021-09-30 20:04:00|151.42|149.22|151.42|149.22|151.5|149.3|151.12|148.92|0
1633032250000|2021-09-30 20:04:10|151.12|148.92|150.96|148.76|151.19|148.99|150.96|148.76|0
1633032260000|2021-09-30 20:04:20|151.04|148.84|150.89|148.69|151.04|148.84|150.89|148.69|0
1633032270000|2021-09-30 20:04:30|151.04|148.84|150.96|148.76|151.04|148.84|150.81|148.61|0
1633032280000|2021-09-30 20:04:40|150.81|148.61|150.74|148.54|150.81|148.61|150.66|148.46|0
1633032290000|2021-09-30 20:04:50|150.81|148.61|150.36|148.16|150.81|148.61|150.36|148.16|0
1633032300000|2021-09-30 20:05:00|150.28|148.08|150.36|148.16|150.36|148.16|150.28|148.08|0
1633032310000|2021-09-30 20:05:10|150.43|148.23|150.28|148.08|150.43|148.23|150.28|148.08|0
1633032320000|2021-09-30 20:05:20|150.43|148.23|150.43|148.23|150.43|148.23|150.36|148.16|0
1633032330000|2021-09-30 20:05:30|150.36|148.16|150.36|148.16|150.43|148.23|150.36|148.16|0
1633032340000|2021-09-30 20:05:40|150.43|148.23|150.51|148.31|150.51|148.31|150.43|148.23|0
1633032350000|2021-09-30 20:05:50|150.58|148.38|150.51|148.31|150.58|148.38|150.43|148.23|0
1633032360000|2021-09-30 20:06:00|150.43|148.23|150.58|148.38|150.58|148.38|150.43|148.23|0
1633032370000|2021-09-30 20:06:10|150.51|148.31|150.43|148.23|150.58|148.38|150.43|148.23|0
1633032380000|2021-09-30 20:06:20|150.36|148.16|150.36|148.16|150.43|148.23|150.36|148.16|0
1633032390000|2021-09-30 20:06:30|150.43|148.23|150.28|148.08|150.43|148.23|150.28|148.08|0
1633032400000|2021-09-30 20:06:40|150.36|148.16|150.05|147.85|150.36|148.16|150.05|147.85|0
1633032410000|2021-09-30 20:06:50|150.13|147.93|151.04|148.84|151.04|148.84|150.13|147.93|0
1633032420000|2021-09-30 20:07:00|151.19|148.99|150.96|148.76|151.19|148.99|150.89|148.69|0
1633032430000|2021-09-30 20:07:10|151.27|149.07|151.19|148.99|151.27|149.07|151.11|148.91|0
1633032440000|2021-09-30 20:07:20|151.11|148.91|151.42|149.22|151.42|149.22|151.11|148.91|0
1633032450000|2021-09-30 20:07:30|151.19|148.99|151.19|148.99|151.34|149.14|151.19|148.99|0
1633032460000|2021-09-30 20:07:40|151.42|149.22|151.57|149.37|151.57|149.37|151.42|149.22|0
1633032470000|2021-09-30 20:07:50|151.65|149.45|151.8|149.6|151.8|149.6|151.65|149.45|0
1633032480000|2021-09-30 20:08:00|151.87|149.67|151.8|149.6|151.87|149.67|151.8|149.6|0
1633032490000|2021-09-30 20:08:10|151.72|149.52|151.42|149.22|151.72|149.52|151.42|149.22|0
1633032500000|2021-09-30 20:08:20|151.04|148.84|151.04|148.84|151.11|148.91|150.89|148.69|0
1633032510000|2021-09-30 20:08:30|151.11|148.91|150.96|148.76|151.11|148.91|150.96|148.76|0
1633032520000|2021-09-30 20:08:40|151.27|149.07|151.04|148.84|151.27|149.07|151.04|148.84|0
1633032530000|2021-09-30 20:08:50|151.19|148.99|150.96|148.76|151.19|148.99|150.89|148.69|0
1633032540000|2021-09-30 20:09:00|150.89|148.69|150.73|148.53|150.89|148.69|150.66|148.46|0
1633032550000|2021-09-30 20:09:10|150.89|148.69|150.96|148.76|150.96|148.76|150.89|148.69|0
1633032560000|2021-09-30 20:09:20|151.27|149.07|151.27|149.07|151.27|149.07|151.11|148.91|0
1633032570000|2021-09-30 20:09:30|151.38|149.18|151.27|149.07|151.38|149.18|151.27|149.07|0
1633032580000|2021-09-30 20:09:40|151.34|149.14|151.11|148.91|151.34|149.14|151.11|148.91|0
1633032590000|2021-09-30 20:09:50|151.19|148.99|151.11|148.91|151.19|148.99|151.11|148.91|0
1633032600000|2021-09-30 20:10:00|151.04|148.84|150.81|148.61|151.04|148.84|150.81|148.61|0
1633032610000|2021-09-30 20:10:10|150.73|148.53|150.77|148.57|150.81|148.61|150.73|148.53|0
1633032620000|2021-09-30 20:10:20|150.73|148.53|150.81|148.61|150.81|148.61|150.73|148.53|0
1633032630000|2021-09-30 20:10:30|150.77|148.57|150.89|148.69|150.96|148.76|150.77|148.57|0
1633032640000|2021-09-30 20:10:40|150.96|148.76|150.88|148.68|151.11|148.91|150.88|148.68|0
1633032650000|2021-09-30 20:10:50|150.85|148.65|150.66|148.46|150.85|148.65|150.66|148.46|0
1633032660000|2021-09-30 20:11:00|150.73|148.53|150.96|148.76|150.96|148.76|150.73|148.53|0
1633032670000|2021-09-30 20:11:10|151.11|148.91|150.96|148.76|151.11|148.91|150.88|148.68|0
1633032680000|2021-09-30 20:11:20|150.88|148.68|150.81|148.61|151.11|148.91|150.81|148.61|0
1633032690000|2021-09-30 20:11:30|150.88|148.68|151.19|148.99|151.19|148.99|150.88|148.68|0
1633032700000|2021-09-30 20:11:40|150.96|148.76|150.88|148.68|150.96|148.76|150.88|148.68|0
1633032710000|2021-09-30 20:11:50|150.81|148.61|150.81|148.61|150.88|148.68|150.81|148.61|0
1633032720000|2021-09-30 20:12:00|151.04|148.84|151.11|148.91|151.11|148.91|151.04|148.84|0
1633032730000|2021-09-30 20:12:10|151.04|148.84|151.19|148.99|151.19|148.99|151.04|148.84|0
1633032740000|2021-09-30 20:12:20|151.26|149.06|151.34|149.14|151.42|149.22|151.19|148.99|0
1633032750000|2021-09-30 20:12:30|149.22|147.02|149.3|147.1|149.37|147.17|149.22|147.02|0
1633032760000|2021-09-30 20:12:40|149.37|147.17|149.37|147.17|149.37|147.17|149.37|147.17|0
1633032770000|2021-09-30 20:12:50|149.45|147.25|149.53|147.33|149.53|147.33|149.45|147.25|0
1633032780000|2021-09-30 20:13:00|149.37|147.17|149.45|147.25|149.53|147.33|149.37|147.17|0
1633032790000|2021-09-30 20:13:10|149.37|147.17|149.22|147.02|149.37|147.17|149.22|147.02|0
1633032800000|2021-09-30 20:13:20|149.15|146.95|149.15|146.95|149.15|146.95|149.15|146.95|0
1633032810000|2021-09-30 20:13:30|149.07|146.87|148.99|146.79|149.15|146.95|148.99|146.79|0
1633032820000|2021-09-30 20:13:40|149.07|146.87|148.99|146.79|149.07|146.87|148.99|146.79|0
1633032830000|2021-09-30 20:13:50|148.92|146.72|148.92|146.72|148.99|146.79|148.92|146.72|0
1633032840000|2021-09-30 20:14:00|148.84|146.64|148.77|146.57|148.84|146.64|148.77|146.57|0
1633032850000|2021-09-30 20:14:10|148.92|146.72|148.84|146.64|148.99|146.79|148.84|146.64|0
1633032860000|2021-09-30 20:14:20|148.92|146.72|148.99|146.79|148.99|146.79|148.92|146.72|0
1633032870000|2021-09-30 20:14:30|148.92|146.72|148.99|146.79|148.99|146.79|148.92|146.72|0
1633032880000|2021-09-30 20:14:40|148.92|146.72|148.84|146.64|148.92|146.72|148.84|146.64|0
1633032890000|2021-09-30 20:14:50|148.96|146.76|148.92|146.72|148.96|146.76|148.92|146.72|0
1633032930000|2021-09-30 20:15:30|149.65|147.05|149.65|147.05|149.65|147.05|149.61|147.01|0
1633032940000|2021-09-30 20:15:40|149.72|147.12|149.8|147.2|149.8|147.2|149.72|147.12|0
1633032960000|2021-09-30 20:16:00|149.88|147.28|149.88|147.28|149.95|147.35|149.88|147.28|0
1633032970000|2021-09-30 20:16:10|149.8|147.2|149.8|147.2|149.8|147.2|149.8|147.2|0
1633032980000|2021-09-30 20:16:20|149.65|147.05|149.65|147.05|149.72|147.12|149.65|147.05|0
1633032990000|2021-09-30 20:16:30|149.61|147.01|149.57|146.97|149.61|147.01|149.57|146.97|0
1633033000000|2021-09-30 20:16:40|149.5|146.9|149.42|146.82|149.5|146.9|149.42|146.82|0
1633033010000|2021-09-30 20:16:50|149.5|146.9|149.5|146.9|149.5|146.9|149.5|146.9|0
1633033020000|2021-09-30 20:17:00|149.42|146.82|149.34|146.74|149.42|146.82|149.34|146.74|0
1633033030000|2021-09-30 20:17:10|149.27|146.67|149.19|146.59|149.27|146.67|149.19|146.59|0
1633033040000|2021-09-30 20:17:20|149.27|146.67|149.34|146.74|149.34|146.74|149.27|146.67|0
1633033050000|2021-09-30 20:17:30|149.42|146.82|149.5|146.9|149.5|146.9|149.42|146.82|0
1633033060000|2021-09-30 20:17:40|149.42|146.82|149.42|146.82|149.5|146.9|149.42|146.82|0
1633033070000|2021-09-30 20:17:50|149.34|146.74|149.27|146.67|149.34|146.74|149.27|146.67|0
1633033080000|2021-09-30 20:18:00|149.34|146.74|149.27|146.67|149.34|146.74|149.27|146.67|0
1633033090000|2021-09-30 20:18:10|149.19|146.59|148.97|146.37|149.31|146.71|148.97|146.37|0
1633033100000|2021-09-30 20:18:20|149.27|146.67|149.19|146.59|149.27|146.67|149.19|146.59|0
1633033120000|2021-09-30 20:18:40|149.34|146.74|149.34|146.74|149.34|146.74|149.34|146.74|0
1633033160000|2021-09-30 20:19:20|149.42|146.82|149.42|146.82|149.42|146.82|149.42|146.82|0
1633033170000|2021-09-30 20:19:30|149.34|146.74|149.34|146.74|149.34|146.74|149.34|146.74|0
1633033180000|2021-09-30 20:19:40|149.42|146.82|149.42|146.82|149.42|146.82|149.42|146.82|0
1633033190000|2021-09-30 20:19:50|149.49|146.89|149.57|146.97|149.57|146.97|149.49|146.89|0
1633033200000|2021-09-30 20:20:00|149.49|146.89|149.49|146.89|149.57|146.97|149.49|146.89|0
1633033210000|2021-09-30 20:20:10|149.57|146.97|149.42|146.82|149.57|146.97|149.42|146.82|0
1633033220000|2021-09-30 20:20:20|149.49|146.89|149.57|146.97|149.57|146.97|149.49|146.89|0
1633033230000|2021-09-30 20:20:30|149.49|146.89|149.42|146.82|149.49|146.89|149.42|146.82|0
1633033240000|2021-09-30 20:20:40|149.49|146.89|149.49|146.89|149.49|146.89|149.49|146.89|0
1633033260000|2021-09-30 20:21:00|149.42|146.82|149.42|146.82|149.42|146.82|149.42|146.82|0
1633033270000|2021-09-30 20:21:10|149.49|146.89|149.65|147.05|149.65|147.05|149.49|146.89|0
1633033290000|2021-09-30 20:21:30|149.72|147.12|149.65|147.05|149.72|147.12|149.65|147.05|0
1633033300000|2021-09-30 20:21:40|149.72|147.12|149.65|147.05|149.72|147.12|149.65|147.05|0
1633033310000|2021-09-30 20:21:50|149.72|147.12|150.02|147.42|150.02|147.42|149.68|147.08|0
1633033320000|2021-09-30 20:22:00|149.95|147.35|149.72|147.12|149.95|147.35|149.72|147.12|0
1633033330000|2021-09-30 20:22:10|149.76|147.16|149.8|147.2|149.8|147.2|149.76|147.16|0
1633033340000|2021-09-30 20:22:20|149.87|147.27|149.95|147.35|149.95|147.35|149.87|147.27|0
1633033350000|2021-09-30 20:22:30|149.87|147.27|149.99|147.39|149.99|147.39|149.87|147.27|0
1633033360000|2021-09-30 20:22:40|150.02|147.42|150.25|147.65|150.25|147.65|150.02|147.42|0
1633033370000|2021-09-30 20:22:50|150.33|147.73|150.25|147.65|150.33|147.73|150.18|147.58|0
1633033380000|2021-09-30 20:23:00|150.33|147.73|150.33|147.73|150.4|147.8|150.33|147.73|0
1633033390000|2021-09-30 20:23:10|150.4|147.8|150.33|147.73|150.4|147.8|150.25|147.65|0
1633033400000|2021-09-30 20:23:20|150.4|147.8|150.33|147.73|150.44|147.84|150.33|147.73|0
1633033410000|2021-09-30 20:23:30|150.25|147.65|150.25|147.65|150.25|147.65|150.25|147.65|0
1633033420000|2021-09-30 20:23:40|150.18|147.58|150.14|147.54|150.18|147.58|150.14|147.54|0
1633033430000|2021-09-30 20:23:50|150.1|147.5|150.1|147.5|150.1|147.5|150.02|147.42|0
1633033440000|2021-09-30 20:24:00|150.25|147.65|150.25|147.65|150.29|147.69|150.25|147.65|0
1633033450000|2021-09-30 20:24:10|150.33|147.73|150.48|147.88|150.48|147.88|150.33|147.73|0
1633033460000|2021-09-30 20:24:20|150.4|147.8|150.4|147.8|150.4|147.8|150.4|147.8|0
1633033470000|2021-09-30 20:24:30|150.48|147.88|150.48|147.88|150.48|147.88|150.48|147.88|0
1633033480000|2021-09-30 20:24:40|150.25|147.65|150.33|147.73|150.33|147.73|150.25|147.65|0
1633033490000|2021-09-30 20:24:50|150.25|147.65|150.21|147.61|150.25|147.65|150.21|147.61|0
1633033500000|2021-09-30 20:25:00|150.18|147.58|150.1|147.5|150.18|147.58|150.1|147.5|0
1633033510000|2021-09-30 20:25:10|150.18|147.58|150.18|147.58|150.25|147.65|150.18|147.58|0
1633033520000|2021-09-30 20:25:20|150.21|147.61|150.33|147.73|150.33|147.73|150.21|147.61|0
1633033530000|2021-09-30 20:25:30|150.4|147.8|150.29|147.69|150.4|147.8|150.29|147.69|0
1633033540000|2021-09-30 20:25:40|150.33|147.73|150.33|147.73|150.33|147.73|150.25|147.65|0
1633033550000|2021-09-30 20:25:50|150.4|147.8|150.33|147.73|150.4|147.8|150.33|147.73|0
1633033560000|2021-09-30 20:26:00|150.25|147.65|150.4|147.8|150.4|147.8|150.25|147.65|0
1633033570000|2021-09-30 20:26:10|150.33|147.73|150.4|147.8|150.4|147.8|150.33|147.73|0
1633033580000|2021-09-30 20:26:20|150.48|147.88|150.63|148.03|150.63|148.03|150.48|147.88|0
1633033590000|2021-09-30 20:26:30|150.48|147.88|150.48|147.88|150.56|147.96|150.48|147.88|0
1633033600000|2021-09-30 20:26:40|150.55|147.95|150.48|147.88|150.55|147.95|150.48|147.88|0
1633033610000|2021-09-30 20:26:50|150.4|147.8|150.44|147.84|150.44|147.84|150.4|147.8|0
1633033620000|2021-09-30 20:27:00|150.48|147.88|150.48|147.88|150.48|147.88|150.48|147.88|0
1633033630000|2021-09-30 20:27:10|150.4|147.8|150.4|147.8|150.4|147.8|150.4|147.8|0
1633033640000|2021-09-30 20:27:20|150.37|147.77|150.33|147.73|150.4|147.8|150.33|147.73|0
1633033660000|2021-09-30 20:27:40|150.4|147.8|150.4|147.8|150.4|147.8|150.33|147.73|0
1633033670000|2021-09-30 20:27:50|150.33|147.73|150.33|147.73|150.33|147.73|150.33|147.73|0
1633033680000|2021-09-30 20:28:00|150.4|147.8|150.48|147.88|150.48|147.88|150.4|147.8|0
1633033690000|2021-09-30 20:28:10|150.4|147.8|150.37|147.77|150.4|147.8|150.37|147.77|0
1633033700000|2021-09-30 20:28:20|150.33|147.73|150.25|147.65|150.33|147.73|150.25|147.65|0
1633033710000|2021-09-30 20:28:30|150.33|147.73|150.25|147.65|150.33|147.73|150.25|147.65|0
1633033720000|2021-09-30 20:28:40|150.17|147.57|150.02|147.42|150.17|147.57|149.95|147.35|0
1633033730000|2021-09-30 20:28:50|150.1|147.5|150.1|147.5|150.1|147.5|150.1|147.5|0
1633033740000|2021-09-30 20:29:00|150.02|147.42|149.87|147.27|150.02|147.42|149.87|147.27|0
1633033750000|2021-09-30 20:29:10|149.79|147.19|149.79|147.19|149.79|147.19|149.79|147.19|0
1633033760000|2021-09-30 20:29:20|149.87|147.27|149.87|147.27|149.95|147.35|149.87|147.27|0
1633033770000|2021-09-30 20:29:30|150.02|147.42|150.02|147.42|150.02|147.42|150.02|147.42|0
1633033780000|2021-09-30 20:29:40|149.94|147.34|150.02|147.42|150.02|147.42|149.94|147.34|0
1633033790000|2021-09-30 20:29:50|150.17|147.57|150.21|147.61|150.21|147.61|150.17|147.57|0
1633033800000|2021-09-30 20:30:00|150.17|147.57|150.17|147.57|150.17|147.57|150.1|147.5|0
1633033810000|2021-09-30 20:30:10|150.25|147.65|150.48|147.88|150.48|147.88|150.25|147.65|0
1633033820000|2021-09-30 20:30:20|150.55|147.95|150.55|147.95|150.55|147.95|150.55|147.95|0
1633033830000|2021-09-30 20:30:30|150.48|147.88|150.55|147.95|150.55|147.95|150.48|147.88|0
1633033850000|2021-09-30 20:30:50|150.59|147.99|150.48|147.88|150.59|147.99|150.48|147.88|0
1633033860000|2021-09-30 20:31:00|150.55|147.95|150.55|147.95|150.63|148.03|150.55|147.95|0
1633033870000|2021-09-30 20:31:10|150.63|148.03|150.55|147.95|150.63|148.03|150.55|147.95|0
1633033890000|2021-09-30 20:31:30|150.48|147.88|150.7|148.1|150.7|148.1|150.48|147.88|0
1633033900000|2021-09-30 20:31:40|150.78|148.18|150.86|148.26|150.86|148.26|150.78|148.18|0
1633033910000|2021-09-30 20:31:50|150.7|148.1|150.7|148.1|150.7|148.1|150.63|148.03|0
1633033920000|2021-09-30 20:32:00|150.63|148.03|150.55|147.95|150.63|148.03|150.55|147.95|0
1633033930000|2021-09-30 20:32:10|150.48|147.88|150.55|147.95|150.55|147.95|150.48|147.88|0
1633033940000|2021-09-30 20:32:20|150.63|148.03|150.55|147.95|150.7|148.1|150.55|147.95|0
1633033950000|2021-09-30 20:32:30|150.7|148.1|150.7|148.1|150.7|148.1|150.7|148.1|0
1633033960000|2021-09-30 20:32:40|150.63|148.03|150.63|148.03|150.63|148.03|150.63|148.03|0
1633033970000|2021-09-30 20:32:50|150.7|148.1|150.78|148.18|150.78|148.18|150.7|148.1|0
1633033980000|2021-09-30 20:33:00|150.7|148.1|150.78|148.18|150.86|148.26|150.7|148.1|0
1633033990000|2021-09-30 20:33:10|150.7|148.1|150.7|148.1|150.7|148.1|150.63|148.03|0
1633034000000|2021-09-30 20:33:20|150.63|148.03|150.67|148.07|150.7|148.1|150.63|148.03|0
1633034010000|2021-09-30 20:33:30|150.63|148.03|150.4|147.8|150.63|148.03|150.4|147.8|0
1633034020000|2021-09-30 20:33:40|150.17|147.57|150.09|147.49|150.17|147.57|150.09|147.49|0
1633034030000|2021-09-30 20:33:50|150.17|147.57|150.25|147.65|150.25|147.65|150.17|147.57|0
1633034040000|2021-09-30 20:34:00|150.17|147.57|150.02|147.42|150.17|147.57|150.02|147.42|0
1633034050000|2021-09-30 20:34:10|150.09|147.49|150.17|147.57|150.17|147.57|150.09|147.49|0
1633034060000|2021-09-30 20:34:20|150.09|147.49|150.17|147.57|150.17|147.57|150.09|147.49|0
1633034070000|2021-09-30 20:34:30|150.09|147.49|150.17|147.57|150.17|147.57|150.09|147.49|0
1633034080000|2021-09-30 20:34:40|150.25|147.65|150.25|147.65|150.25|147.65|150.25|147.65|0
1633034090000|2021-09-30 20:34:50|150.32|147.72|150.55|147.95|150.55|147.95|150.32|147.72|0
1633034100000|2021-09-30 20:35:00|150.47|147.87|150.47|147.87|150.47|147.87|150.47|147.87|0
1633034110000|2021-09-30 20:35:10|150.55|147.95|150.55|147.95|150.55|147.95|150.55|147.95|0
1633034120000|2021-09-30 20:35:20|150.63|148.03|150.63|148.03|150.63|148.03|150.63|148.03|0
1633034130000|2021-09-30 20:35:30|150.7|148.1|150.78|148.18|150.78|148.18|150.7|148.1|0
1633034140000|2021-09-30 20:35:40|150.86|148.26|150.78|148.18|150.86|148.26|150.78|148.18|0
1633034150000|2021-09-30 20:35:50|150.86|148.26|150.7|148.1|150.86|148.26|150.7|148.1|0
1633034160000|2021-09-30 20:36:00|150.78|148.18|150.7|148.1|150.78|148.18|150.7|148.1|0
1633034170000|2021-09-30 20:36:10|150.78|148.18|150.7|148.1|150.78|148.18|150.7|148.1|0
1633034180000|2021-09-30 20:36:20|150.74|148.14|150.78|148.18|150.78|148.18|150.74|148.14|0
1633034200000|2021-09-30 20:36:40|150.82|148.22|150.74|148.14|150.82|148.22|150.74|148.14|0
1633034210000|2021-09-30 20:36:50|150.78|148.18|150.78|148.18|150.78|148.18|150.78|148.18|0
1633034240000|2021-09-30 20:37:20|150.85|148.25|150.85|148.25|150.85|148.25|150.85|148.25|0
1633034250000|2021-09-30 20:37:30|150.93|148.33|150.93|148.33|150.93|148.33|150.93|148.33|0
1633034280000|2021-09-30 20:38:00|151.01|148.41|151.01|148.41|151.01|148.41|151.01|148.41|0
1633034290000|2021-09-30 20:38:10|151.08|148.48|151.01|148.41|151.08|148.48|151.01|148.41|0
1633034300000|2021-09-30 20:38:20|150.93|148.33|150.85|148.25|150.93|148.33|150.85|148.25|0
1633034310000|2021-09-30 20:38:30|150.93|148.33|151.08|148.48|151.08|148.48|150.93|148.33|0
1633034320000|2021-09-30 20:38:40|151.01|148.41|150.93|148.33|151.01|148.41|150.93|148.33|0
1633034330000|2021-09-30 20:38:50|150.78|148.18|150.82|148.22|150.85|148.25|150.78|148.18|0
1633034340000|2021-09-30 20:39:00|150.78|148.18|150.85|148.25|150.85|148.25|150.78|148.18|0
1633034360000|2021-09-30 20:39:20|150.82|148.22|150.82|148.22|150.85|148.25|150.78|148.18|0
1633034370000|2021-09-30 20:39:30|150.93|148.33|151.08|148.48|151.08|148.48|150.93|148.33|0
1633034380000|2021-09-30 20:39:40|151.01|148.41|151.01|148.41|151.01|148.41|151.01|148.41|0
1633034390000|2021-09-30 20:39:50|151.08|148.48|151.08|148.48|151.08|148.48|151.01|148.41|0
1633034400000|2021-09-30 20:40:00|150.93|148.33|150.93|148.33|150.93|148.33|150.93|148.33|0
1633034410000|2021-09-30 20:40:10|150.89|148.29|150.93|148.33|150.93|148.33|150.89|148.29|0
1633034420000|2021-09-30 20:40:20|151.01|148.41|151.01|148.41|151.01|148.41|151.01|148.41|0
1633034430000|2021-09-30 20:40:30|150.93|148.33|151.01|148.41|151.01|148.41|150.93|148.33|0
1633034440000|2021-09-30 20:40:40|150.93|148.33|150.93|148.33|150.93|148.33|150.93|148.33|0
1633034450000|2021-09-30 20:40:50|151.01|148.41|150.93|148.33|151.01|148.41|150.93|148.33|0
1633034460000|2021-09-30 20:41:00|150.85|148.25|150.78|148.18|150.85|148.25|150.78|148.18|0
1633034470000|2021-09-30 20:41:10|150.82|148.22|150.93|148.33|150.93|148.33|150.78|148.18|0
1633034480000|2021-09-30 20:41:20|151.01|148.41|151.01|148.41|151.01|148.41|151.01|148.41|0
1633034490000|2021-09-30 20:41:30|151.08|148.48|151.08|148.48|151.08|148.48|151.08|148.48|0
1633034500000|2021-09-30 20:41:40|151.16|148.56|151.16|148.56|151.16|148.56|151.16|148.56|0
1633034510000|2021-09-30 20:41:50|151.23|148.63|151.08|148.48|151.23|148.63|151.08|148.48|0
1633034520000|2021-09-30 20:42:00|151|148.4|151|148.4|151|148.4|151|148.4|0
1633034550000|2021-09-30 20:42:30|150.93|148.33|150.85|148.25|150.93|148.33|150.85|148.25|0
1633034560000|2021-09-30 20:42:40|150.78|148.18|150.62|148.02|150.78|148.18|150.62|148.02|0
1633034570000|2021-09-30 20:42:50|150.55|147.95|150.78|148.18|150.78|148.18|150.55|147.95|0
1633034580000|2021-09-30 20:43:00|150.7|148.1|150.78|148.18|150.78|148.18|150.7|148.1|0
1633034590000|2021-09-30 20:43:10|150.74|148.14|150.78|148.18|150.78|148.18|150.74|148.14|0
1633034600000|2021-09-30 20:43:20|150.85|148.25|150.85|148.25|150.85|148.25|150.85|148.25|0
1633034610000|2021-09-30 20:43:30|150.93|148.33|150.93|148.33|150.93|148.33|150.93|148.33|0
1633034620000|2021-09-30 20:43:40|150.85|148.25|150.85|148.25|150.85|148.25|150.85|148.25|0
1633034630000|2021-09-30 20:43:50|151|148.4|151.08|148.48|151.08|148.48|151|148.4|0
1633034640000|2021-09-30 20:44:00|151|148.4|151|148.4|151|148.4|151|148.4|0
1633034680000|2021-09-30 20:44:40|150.97|148.37|150.97|148.37|150.97|148.37|150.97|148.37|0
1633034690000|2021-09-30 20:44:50|151|148.4|150.93|148.33|151|148.4|150.93|148.33|0
1633034700000|2021-09-30 20:45:00|150.85|148.25|150.85|148.25|150.85|148.25|150.85|148.25|0
1633034720000|2021-09-30 20:45:20|150.7|148.1|150.7|148.1|150.7|148.1|150.7|148.1|0
1633034730000|2021-09-30 20:45:30|150.62|148.02|150.55|147.95|150.62|148.02|150.55|147.95|0
1633034740000|2021-09-30 20:45:40|150.47|147.87|150.47|147.87|150.47|147.87|150.47|147.87|0
1633034750000|2021-09-30 20:45:50|150.55|147.95|150.55|147.95|150.55|147.95|150.55|147.95|0
1633034760000|2021-09-30 20:46:00|150.47|147.87|150.47|147.87|150.47|147.87|150.47|147.87|0
1633034770000|2021-09-30 20:46:10|150.55|147.95|150.55|147.95|150.55|147.95|150.55|147.95|0
1633034780000|2021-09-30 20:46:20|150.62|148.02|150.7|148.1|150.7|148.1|150.62|148.02|0
1633034790000|2021-09-30 20:46:30|150.77|148.17|150.7|148.1|150.77|148.17|150.7|148.1|0
1633034830000|2021-09-30 20:47:10|150.85|148.25|150.85|148.25|150.85|148.25|150.85|148.25|0
1633034880000|2021-09-30 20:48:00|150.77|148.17|151|148.4|151|148.4|150.77|148.17|0
1633034890000|2021-09-30 20:48:10|150.97|148.37|151|148.4|151|148.4|150.97|148.37|0
1633034900000|2021-09-30 20:48:20|151.08|148.48|151.08|148.48|151.08|148.48|151.08|148.48|0
1633034910000|2021-09-30 20:48:30|151.15|148.55|151.15|148.55|151.15|148.55|151.15|148.55|0
1633034920000|2021-09-30 20:48:40|151.19|148.59|151.15|148.55|151.23|148.63|151.15|148.55|0
1633034930000|2021-09-30 20:48:50|151.08|148.48|151.04|148.44|151.08|148.48|151|148.4|0
1633034940000|2021-09-30 20:49:00|151|148.4|150.93|148.33|151|148.4|150.93|148.33|0
1633034950000|2021-09-30 20:49:10|150.92|148.32|150.92|148.32|150.92|148.32|150.92|148.32|0
1633034960000|2021-09-30 20:49:20|150.85|148.25|150.92|148.32|150.92|148.32|150.85|148.25|0
1633034970000|2021-09-30 20:49:30|150.85|148.25|150.85|148.25|150.85|148.25|150.85|148.25|0
1633034980000|2021-09-30 20:49:40|150.92|148.32|150.92|148.32|150.92|148.32|150.85|148.25|0
1633035000000|2021-09-30 20:50:00|150.85|148.25|150.85|148.25|150.85|148.25|150.85|148.25|0
1633035010000|2021-09-30 20:50:10|150.77|148.17|150.77|148.17|150.81|148.21|150.77|148.17|0
1633035020000|2021-09-30 20:50:20|150.74|148.14|150.77|148.17|150.77|148.17|150.74|148.14|0
1633035030000|2021-09-30 20:50:30|150.7|148.1|150.77|148.17|150.77|148.17|150.7|148.1|0
1633035040000|2021-09-30 20:50:40|150.73|148.13|150.77|148.17|150.77|148.17|150.73|148.13|0
1633035050000|2021-09-30 20:50:50|150.73|148.13|150.7|148.1|150.73|148.13|150.7|148.1|0
1633035070000|2021-09-30 20:51:10|150.77|148.17|150.77|148.17|150.77|148.17|150.77|148.17|0
1633035080000|2021-09-30 20:51:20|150.69|148.09|150.77|148.17|150.77|148.17|150.69|148.09|0
1633035090000|2021-09-30 20:51:30|150.69|148.09|150.69|148.09|150.77|148.17|150.69|148.09|0
1633035100000|2021-09-30 20:51:40|150.77|148.17|150.69|148.09|150.77|148.17|150.69|148.09|0
1633035110000|2021-09-30 20:51:50|150.66|148.06|150.69|148.09|150.69|148.09|150.66|148.06|0
1633035120000|2021-09-30 20:52:00|150.77|148.17|150.73|148.13|150.77|148.17|150.73|148.13|0
1633035130000|2021-09-30 20:52:10|150.77|148.17|150.69|148.09|150.77|148.17|150.69|148.09|0
1633035140000|2021-09-30 20:52:20|150.73|148.13|150.77|148.17|150.77|148.17|150.73|148.13|0
1633035160000|2021-09-30 20:52:40|150.73|148.13|150.77|148.17|150.77|148.17|150.73|148.13|0
1633035180000|2021-09-30 20:53:00|150.69|148.09|150.69|148.09|150.69|148.09|150.69|148.09|0
1633035190000|2021-09-30 20:53:10|150.77|148.17|150.77|148.17|150.77|148.17|150.77|148.17|0
1633035210000|2021-09-30 20:53:30|150.81|148.21|150.92|148.32|150.92|148.32|150.81|148.21|0
1633035220000|2021-09-30 20:53:40|151.08|148.48|150.92|148.32|151.08|148.48|150.92|148.32|0
1633035230000|2021-09-30 20:53:50|150.85|148.25|150.85|148.25|150.85|148.25|150.85|148.25|0
1633035250000|2021-09-30 20:54:10|150.81|148.21|150.62|148.02|150.81|148.21|150.62|148.02|0
1633035260000|2021-09-30 20:54:20|150.69|148.09|150.62|148.02|150.69|148.09|150.62|148.02|0
1633035270000|2021-09-30 20:54:30|150.66|148.06|150.62|148.02|150.66|148.06|150.62|148.02|0
1633035280000|2021-09-30 20:54:40|150.69|148.09|150.69|148.09|150.69|148.09|150.69|148.09|0
1633035290000|2021-09-30 20:54:50|150.85|148.25|150.85|148.25|150.85|148.25|150.85|148.25|0
1633035300000|2021-09-30 20:55:00|150.69|148.09|150.62|148.02|150.69|148.09|150.62|148.02|0
1633035310000|2021-09-30 20:55:10|150.69|148.09|150.69|148.09|150.69|148.09|150.69|148.09|0
1633035320000|2021-09-30 20:55:20|150.77|148.17|150.77|148.17|150.81|148.21|150.77|148.17|0
1633035330000|2021-09-30 20:55:30|150.69|148.09|150.69|148.09|150.69|148.09|150.69|148.09|0
1633035340000|2021-09-30 20:55:40|150.77|148.17|150.77|148.17|150.77|148.17|150.77|148.17|0
1633035360000|2021-09-30 20:56:00|150.69|148.09|150.69|148.09|150.69|148.09|150.69|148.09|0
1633035380000|2021-09-30 20:56:20|150.77|148.17|150.69|148.09|150.77|148.17|150.69|148.09|0
1633035390000|2021-09-30 20:56:30|150.77|148.17|150.69|148.09|150.77|148.17|150.62|148.02|0
1633035400000|2021-09-30 20:56:40|150.62|148.02|150.62|148.02|150.62|148.02|150.62|148.02|0
1633035420000|2021-09-30 20:57:00|150.54|147.94|150.54|147.94|150.54|147.94|150.54|147.94|0
1633035430000|2021-09-30 20:57:10|150.62|148.02|150.54|147.94|150.62|148.02|150.54|147.94|0
1633035450000|2021-09-30 20:57:30|150.62|148.02|150.69|148.09|150.69|148.09|150.62|148.02|0
1633035480000|2021-09-30 20:58:00|150.77|148.17|150.77|148.17|150.77|148.17|150.77|148.17|0
1633035490000|2021-09-30 20:58:10|150.69|148.09|150.65|148.05|150.69|148.09|150.65|148.05|0
1633035500000|2021-09-30 20:58:20|150.62|148.02|150.69|148.09|150.69|148.09|150.62|148.02|0
1633035510000|2021-09-30 20:58:30|150.62|148.02|150.62|148.02|150.62|148.02|150.62|148.02|0
1633035520000|2021-09-30 20:58:40|150.61|148.01|150.61|148.01|150.61|148.01|150.61|148.01|0
1633035540000|2021-09-30 20:59:00|150.54|147.94|150.46|147.86|150.54|147.94|150.46|147.86|0
1633035550000|2021-09-30 20:59:10|150.39|147.79|150.31|147.71|150.39|147.79|150.31|147.71|0
1633035560000|2021-09-30 20:59:20|150.39|147.79|150.39|147.79|150.43|147.83|150.31|147.71|0
1633035570000|2021-09-30 20:59:30|150.31|147.71|150.31|147.71|150.31|147.71|150.31|147.71|0
1633035580000|2021-09-30 20:59:40|150.35|147.75|150.23|147.63|150.35|147.75|150.23|147.63|0
1633035590000|2021-09-30 20:59:50|150.27|147.67|150.35|147.75|150.35|147.75|150.27|147.67|0
1633035600000|2021-09-30 21:00:00|150.29|147.69|150.29|147.69|150.29|147.69|150.29|147.69|0
1633035610000|2021-09-30 21:00:10|150.27|147.67|150.27|147.67|150.27|147.67|150.27|147.67|0
1633035630000|2021-09-30 21:00:30|150.28|147.68|150.28|147.68|150.28|147.68|150.28|147.68|0
1633035640000|2021-09-30 21:00:40|150.29|147.69|150.32|147.72|150.32|147.72|150.29|147.69|0
1633035650000|2021-09-30 21:00:50|150.29|147.69|150.29|147.69|150.29|147.69|150.29|147.69|0
1633035700000|2021-09-30 21:01:40|150.3|147.7|150.3|147.7|150.3|147.7|150.3|147.7|0
1633035710000|2021-09-30 21:01:50|150.31|147.71|150.31|147.71|150.31|147.71|150.31|147.71|0
1633035720000|2021-09-30 21:02:00|150.32|147.72|150.35|147.75|150.35|147.75|150.32|147.72|0
1633035730000|2021-09-30 21:02:10|150.32|147.72|150.31|147.71|150.32|147.72|150.31|147.71|0
1633035740000|2021-09-30 21:02:20|150.32|147.72|150.32|147.72|150.32|147.72|150.32|147.72|0
1633035760000|2021-09-30 21:02:40|150.34|147.74|150.29|147.69|150.34|147.74|150.29|147.69|0
1633035770000|2021-09-30 21:02:50|150.25|147.65|150.25|147.65|150.25|147.65|150.25|147.65|0
1633035790000|2021-09-30 21:03:10|150.18|147.58|150.18|147.58|150.18|147.58|150.18|147.58|0
1633035830000|2021-09-30 21:03:50|150.2|147.6|150.2|147.6|150.2|147.6|150.2|147.6|0
1633035840000|2021-09-30 21:04:00|150.21|147.61|150.21|147.61|150.21|147.61|150.21|147.61|0
1633035860000|2021-09-30 21:04:20|150.25|147.65|150.29|147.69|150.29|147.69|150.25|147.65|0
1633035870000|2021-09-30 21:04:30|150.28|147.68|150.28|147.68|150.28|147.68|150.28|147.68|0
1633035890000|2021-09-30 21:04:50|150.29|147.69|150.29|147.69|150.29|147.69|150.29|147.69|0
1633035930000|2021-09-30 21:05:30|150.3|147.7|150.3|147.7|150.3|147.7|150.3|147.7|0
1633035960000|2021-09-30 21:06:00|150.29|147.69|150.29|147.69|150.29|147.69|150.29|147.69|0
1633035980000|2021-09-30 21:06:20|150.23|147.63|150.1|147.5|150.23|147.63|150.1|147.5|0
1633035990000|2021-09-30 21:06:30|150.08|147.48|150.2|147.6|150.2|147.6|150.08|147.48|0
1633036010000|2021-09-30 21:06:50|150.25|147.65|150.16|147.56|150.25|147.65|150.16|147.56|0
1633036020000|2021-09-30 21:07:00|150.09|147.49|150.1|147.5|150.1|147.5|150.09|147.49|0
1633036050000|2021-09-30 21:07:30|150.12|147.52|150.12|147.52|150.12|147.52|150.12|147.52|0
1633036060000|2021-09-30 21:07:40|150.13|147.53|150.13|147.53|150.13|147.53|150.13|147.53|0
1633036070000|2021-09-30 21:07:50|150.2|147.6|150.2|147.6|150.2|147.6|150.2|147.6|0
1633036080000|2021-09-30 21:08:00|150.29|147.69|150.38|147.78|150.38|147.78|150.29|147.69|0
1633036140000|2021-09-30 21:09:00|150.28|147.68|150.28|147.68|150.28|147.68|150.28|147.68|0
1633036150000|2021-09-30 21:09:10|150.29|147.69|150.29|147.69|150.29|147.69|150.29|147.69|0
1633036180000|2021-09-30 21:09:40|150.28|147.68|150.28|147.68|150.28|147.68|150.28|147.68|0
1633036190000|2021-09-30 21:09:50|150.25|147.65|150.25|147.65|150.25|147.65|150.25|147.65|0
1633036210000|2021-09-30 21:10:10|150.29|147.69|150.29|147.69|150.29|147.69|150.29|147.69|0
1633036240000|2021-09-30 21:10:40|150.28|147.68|150.28|147.68|150.28|147.68|150.28|147.68|0
1633036250000|2021-09-30 21:10:50|150.2|147.6|150.22|147.62|150.22|147.62|150.2|147.6|0
1633036260000|2021-09-30 21:11:00|150.2|147.6|150.2|147.6|150.2|147.6|150.2|147.6|0
1633036280000|2021-09-30 21:11:20|150.22|147.62|150.22|147.62|150.22|147.62|150.22|147.62|0
1633036290000|2021-09-30 21:11:30|150.2|147.6|150.2|147.6|150.2|147.6|150.2|147.6|0
1633036300000|2021-09-30 21:11:40|150.21|147.61|150.22|147.62|150.22|147.62|150.21|147.61|0
1633036320000|2021-09-30 21:12:00|150.23|147.63|150.26|147.66|150.26|147.66|150.23|147.63|0
1633036340000|2021-09-30 21:12:20|150.23|147.63|150.29|147.69|150.29|147.69|150.23|147.63|0
1633036350000|2021-09-30 21:12:30|150.26|147.66|150.26|147.66|150.26|147.66|150.26|147.66|0
1633036380000|2021-09-30 21:13:00|150.25|147.65|150.25|147.65|150.25|147.65|150.25|147.65|0
1633036390000|2021-09-30 21:13:10|150.2|147.6|150.2|147.6|150.2|147.6|150.2|147.6|0
1633036400000|2021-09-30 21:13:20|150.25|147.65|150.25|147.65|150.25|147.65|150.25|147.65|0
1633036430000|2021-09-30 21:13:50|150.2|147.6|150.14|147.54|150.2|147.6|150.14|147.54|0
1633036440000|2021-09-30 21:14:00|150.15|147.55|150.15|147.55|150.15|147.55|150.15|147.55|0
1633036450000|2021-09-30 21:14:10|150.11|147.51|150.1|147.5|150.11|147.51|150.1|147.5|0
1633036460000|2021-09-30 21:14:20|150.11|147.51|150.15|147.55|150.15|147.55|150.11|147.51|0
1633036470000|2021-09-30 21:14:30|150.11|147.51|150.1|147.5|150.11|147.51|150.1|147.5|0
1633036480000|2021-09-30 21:14:40|150.09|147.49|150.09|147.49|150.09|147.49|150.04|147.44|0
1633036490000|2021-09-30 21:14:50|150.02|147.42|149.99|147.39|150.02|147.42|149.99|147.39|0
1633036510000|2021-09-30 21:15:10|150.01|147.41|150.02|147.42|150.02|147.42|150.01|147.41|0
1633036520000|2021-09-30 21:15:20|150.07|147.47|150.07|147.47|150.07|147.47|150.07|147.47|0
1633036530000|2021-09-30 21:15:30|150.09|147.49|150.11|147.51|150.11|147.51|150.09|147.49|0
1633036560000|2021-09-30 21:16:00|150.12|147.52|150.12|147.52|150.12|147.52|150.12|147.52|0
1633036580000|2021-09-30 21:16:20|150.17|147.57|150.17|147.57|150.17|147.57|150.17|147.57|0
1633036590000|2021-09-30 21:16:30|150.23|147.63|150.23|147.63|150.23|147.63|150.23|147.63|0
1633036600000|2021-09-30 21:16:40|150.16|147.56|150.14|147.54|150.16|147.56|150.14|147.54|0
1633036610000|2021-09-30 21:16:50|150.13|147.53|150.12|147.52|150.13|147.53|150.12|147.52|0
1633036620000|2021-09-30 21:17:00|150.13|147.53|150.11|147.51|150.13|147.53|150.11|147.51|0
1633036630000|2021-09-30 21:17:10|150.15|147.55|150.15|147.55|150.15|147.55|150.15|147.55|0
1633036640000|2021-09-30 21:17:20|150.16|147.56|150.14|147.54|150.16|147.56|150.14|147.54|0
1633036650000|2021-09-30 21:17:30|150.09|147.49|150.09|147.49|150.09|147.49|150.09|147.49|0
1633036660000|2021-09-30 21:17:40|150.25|147.65|150.25|147.65|150.25|147.65|150.25|147.65|0
1633036670000|2021-09-30 21:17:50|150.26|147.66|150.18|147.58|150.26|147.66|150.18|147.58|0
1633036680000|2021-09-30 21:18:00|150.15|147.55|150.18|147.58|150.18|147.58|150.15|147.55|0
1633036690000|2021-09-30 21:18:10|150.15|147.55|150.32|147.72|150.32|147.72|150.15|147.55|0
1633036710000|2021-09-30 21:18:30|150.21|147.61|150.21|147.61|150.21|147.61|150.21|147.61|0
1633036720000|2021-09-30 21:18:40|150.19|147.59|150.18|147.58|150.19|147.59|150.18|147.58|0
1633036730000|2021-09-30 21:18:50|150.19|147.59|150.19|147.59|150.19|147.59|150.19|147.59|0
1633036740000|2021-09-30 21:19:00|150.18|147.58|150.19|147.59|150.19|147.59|150.18|147.58|0
1633036760000|2021-09-30 21:19:20|150.21|147.61|150.21|147.61|150.21|147.61|150.21|147.61|0
1633036770000|2021-09-30 21:19:30|150.19|147.59|150.19|147.59|150.19|147.59|150.19|147.59|0
1633036780000|2021-09-30 21:19:40|150.21|147.61|150.21|147.61|150.21|147.61|150.21|147.61|0
1633036790000|2021-09-30 21:19:50|150.19|147.59|150.19|147.59|150.19|147.59|150.19|147.59|0
1633036800000|2021-09-30 21:20:00|150.16|147.56|150.16|147.56|150.16|147.56|150.16|147.56|0
1633036820000|2021-09-30 21:20:20|150.19|147.59|150.19|147.59|150.19|147.59|150.19|147.59|0
1633036840000|2021-09-30 21:20:40|150.18|147.58|150.18|147.58|150.18|147.58|150.18|147.58|0
1633036920000|2021-09-30 21:22:00|150.1|147.5|150.1|147.5|150.1|147.5|150.1|147.5|0
1633036940000|2021-09-30 21:22:20|150.09|147.49|150.09|147.49|150.09|147.49|150.09|147.49|0
1633036950000|2021-09-30 21:22:30|150.1|147.5|150.08|147.48|150.1|147.5|150.08|147.48|0
1633036960000|2021-09-30 21:22:40|150.07|147.47|150.06|147.46|150.07|147.47|150.06|147.46|0
1633037000000|2021-09-30 21:23:20|149.99|147.39|149.99|147.39|149.99|147.39|149.99|147.39|0
1633037010000|2021-09-30 21:23:30|149.95|147.35|149.97|147.37|149.97|147.37|149.95|147.35|0
1633037030000|2021-09-30 21:23:50|149.96|147.36|149.97|147.37|149.97|147.37|149.96|147.36|0
1633037040000|2021-09-30 21:24:00|149.98|147.38|149.97|147.37|149.98|147.38|149.97|147.37|0
1633037050000|2021-09-30 21:24:10|149.98|147.38|149.98|147.38|149.98|147.38|149.98|147.38|0
1633037080000|2021-09-30 21:24:40|149.93|147.33|149.93|147.33|149.93|147.33|149.93|147.33|0
1633037110000|2021-09-30 21:25:10|149.94|147.34|149.94|147.34|149.94|147.34|149.93|147.33|0
1633037130000|2021-09-30 21:25:30|149.93|147.33|149.93|147.33|149.93|147.33|149.93|147.33|0
1633037160000|2021-09-30 21:26:00|149.83|147.23|149.83|147.23|149.83|147.23|149.83|147.23|0
1633037190000|2021-09-30 21:26:30|149.79|147.19|149.82|147.22|149.82|147.22|149.79|147.19|0
1633037200000|2021-09-30 21:26:40|149.87|147.27|149.87|147.27|149.87|147.27|149.87|147.27|0
1633037230000|2021-09-30 21:27:10|149.9|147.3|149.9|147.3|149.9|147.3|149.9|147.3|0
1633037290000|2021-09-30 21:28:10|149.92|147.32|149.95|147.35|149.95|147.35|149.9|147.3|0
1633037300000|2021-09-30 21:28:20|149.9|147.3|149.9|147.3|149.9|147.3|149.9|147.3|0
1633037320000|2021-09-30 21:28:40|149.81|147.21|149.81|147.21|149.81|147.21|149.81|147.21|0
1633037330000|2021-09-30 21:28:50|149.87|147.27|149.87|147.27|149.87|147.27|149.87|147.27|0
1633037350000|2021-09-30 21:29:10|149.86|147.26|149.86|147.26|149.86|147.26|149.86|147.26|0
1633037360000|2021-09-30 21:29:20|149.84|147.24|149.84|147.24|149.84|147.24|149.84|147.24|0
1633037380000|2021-09-30 21:29:40|149.71|147.11|149.71|147.11|149.71|147.11|149.71|147.11|0
1633037390000|2021-09-30 21:29:50|149.75|147.15|149.75|147.15|149.75|147.15|149.75|147.15|0
1633037400000|2021-09-30 21:30:00|149.72|147.12|149.69|147.09|149.72|147.12|149.69|147.09|0
1633037410000|2021-09-30 21:30:10|149.65|147.05|149.65|147.05|149.65|147.05|149.65|147.05|0
1633037420000|2021-09-30 21:30:20|149.67|147.07|149.67|147.07|149.67|147.07|149.67|147.07|0
1633037430000|2021-09-30 21:30:30|149.65|147.05|149.65|147.05|149.65|147.05|149.65|147.05|0
1633037460000|2021-09-30 21:31:00|149.67|147.07|149.67|147.07|149.67|147.07|149.67|147.07|0
1633037500000|2021-09-30 21:31:40|149.7|147.1|149.7|147.1|149.7|147.1|149.7|147.1|0
1633037520000|2021-09-30 21:32:00|149.72|147.12|149.72|147.12|149.72|147.12|149.72|147.12|0
1633037530000|2021-09-30 21:32:10|149.74|147.14|149.75|147.15|149.75|147.15|149.74|147.14|0
1633037540000|2021-09-30 21:32:20|149.74|147.14|149.74|147.14|149.74|147.14|149.74|147.14|0
1633037550000|2021-09-30 21:32:30|149.73|147.13|149.73|147.13|149.73|147.13|149.73|147.13|0
1633037560000|2021-09-30 21:32:40|149.72|147.12|149.72|147.12|149.72|147.12|149.72|147.12|0
1633037590000|2021-09-30 21:33:10|149.7|147.1|149.7|147.1|149.7|147.1|149.7|147.1|0
1633037600000|2021-09-30 21:33:20|149.67|147.07|149.67|147.07|149.67|147.07|149.67|147.07|0
1633037630000|2021-09-30 21:33:50|149.65|147.05|149.65|147.05|149.65|147.05|149.65|147.05|0
1633037640000|2021-09-30 21:34:00|149.67|147.07|149.67|147.07|149.67|147.07|149.67|147.07|0
1633037720000|2021-09-30 21:35:20|149.84|147.24|149.84|147.24|149.84|147.24|149.84|147.24|0
1633037800000|2021-09-30 21:36:40|149.85|147.25|149.85|147.25|149.85|147.25|149.85|147.25|0
1633037820000|2021-09-30 21:37:00|149.83|147.23|149.83|147.23|149.83|147.23|149.83|147.23|0
1633037850000|2021-09-30 21:37:30|149.93|147.33|149.93|147.33|149.93|147.33|149.93|147.33|0
1633037860000|2021-09-30 21:37:40|149.88|147.28|149.88|147.28|149.88|147.28|149.88|147.28|0
1633037890000|2021-09-30 21:38:10|149.87|147.27|149.8|147.2|149.87|147.27|149.8|147.2|0
1633037910000|2021-09-30 21:38:30|149.81|147.21|149.81|147.21|149.81|147.21|149.81|147.21|0
1633037930000|2021-09-30 21:38:50|149.76|147.16|149.75|147.15|149.76|147.16|149.75|147.15|0
1633037950000|2021-09-30 21:39:10|149.76|147.16|149.76|147.16|149.76|147.16|149.76|147.16|0
1633038020000|2021-09-30 21:40:20|149.75|147.15|149.75|147.15|149.75|147.15|149.75|147.15|0
1633038030000|2021-09-30 21:40:30|149.68|147.08|149.69|147.09|149.69|147.09|149.68|147.08|0
1633038040000|2021-09-30 21:40:40|149.67|147.07|149.65|147.05|149.67|147.07|149.65|147.05|0
1633038060000|2021-09-30 21:41:00|149.63|147.03|149.65|147.05|149.65|147.05|149.63|147.03|0
1633038070000|2021-09-30 21:41:10|149.69|147.09|149.74|147.14|149.74|147.14|149.65|147.05|0
1633038140000|2021-09-30 21:42:20|149.8|147.2|149.8|147.2|149.8|147.2|149.8|147.2|0
1633038170000|2021-09-30 21:42:50|149.83|147.23|149.83|147.23|149.83|147.23|149.83|147.23|0
1633038200000|2021-09-30 21:43:20|149.84|147.24|149.84|147.24|149.84|147.24|149.84|147.24|0
1633038240000|2021-09-30 21:44:00|149.83|147.23|149.83|147.23|149.83|147.23|149.83|147.23|0
1633038310000|2021-09-30 21:45:10|149.84|147.24|149.89|147.29|149.89|147.29|149.84|147.24|0
1633038350000|2021-09-30 21:45:50|149.85|147.25|149.85|147.25|149.85|147.25|149.85|147.25|0
1633038450000|2021-09-30 21:47:30|149.77|147.17|149.77|147.17|149.77|147.17|149.77|147.17|0
1633038490000|2021-09-30 21:48:10|149.85|147.25|149.77|147.17|149.85|147.25|149.77|147.17|0
1633038600000|2021-09-30 21:50:00|149.83|147.23|149.83|147.23|149.83|147.23|149.83|147.23|0
1633038660000|2021-09-30 21:51:00|149.77|147.17|149.77|147.17|149.77|147.17|149.77|147.17|0
1633038700000|2021-09-30 21:51:40|149.89|147.29|149.89|147.29|149.89|147.29|149.89|147.29|0
1633038760000|2021-09-30 21:52:40|149.77|147.17|149.77|147.17|149.77|147.17|149.77|147.17|0
1633038830000|2021-09-30 21:53:50|149.76|147.16|149.76|147.16|149.76|147.16|149.76|147.16|0
1633038890000|2021-09-30 21:54:50|149.75|147.15|149.75|147.15|149.75|147.15|149.75|147.15|0
1633038920000|2021-09-30 21:55:20|149.76|147.16|149.76|147.16|149.76|147.16|149.76|147.16|0
1633038990000|2021-09-30 21:56:30|149.73|147.13|149.73|147.13|149.73|147.13|149.73|147.13|0
1633039020000|2021-09-30 21:57:00|149.75|147.15|149.75|147.15|149.75|147.15|149.75|147.15|0
1633039030000|2021-09-30 21:57:10|149.74|147.14|149.74|147.14|149.74|147.14|149.74|147.14|0
1633039040000|2021-09-30 21:57:20|149.75|147.15|149.74|147.14|149.75|147.15|149.74|147.14|0
1633039050000|2021-09-30 21:57:30|149.75|147.15|149.75|147.15|149.75|147.15|149.75|147.15|0
1633039080000|2021-09-30 21:58:00|149.76|147.16|149.76|147.16|149.76|147.16|149.76|147.16|0
1633039090000|2021-09-30 21:58:10|149.79|147.19|149.75|147.15|149.79|147.19|149.75|147.15|0
1633039110000|2021-09-30 21:58:30|149.79|147.19|149.79|147.19|149.79|147.19|149.79|147.19|0
1633039120000|2021-09-30 21:58:40|149.75|147.15|149.78|147.18|149.78|147.18|149.75|147.15|0
1633039190000|2021-09-30 21:59:50|149.77|147.17|149.78|147.18|149.78|147.18|149.77|147.17|0
1633039200000|2021-09-30 22:00:00|149.41|146.81|149.33|146.73|149.41|146.81|149.33|146.73|0
1633039210000|2021-09-30 22:00:10|149.48|146.88|149.29|146.69|149.48|146.88|149.29|146.69|0
1633039220000|2021-09-30 22:00:20|149.22|146.62|148.99|146.39|149.22|146.62|148.99|146.39|0
1633039230000|2021-09-30 22:00:30|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633039240000|2021-09-30 22:00:40|148.99|146.39|149.07|146.47|149.07|146.47|148.99|146.39|0
1633039250000|2021-09-30 22:00:50|149.03|146.43|148.99|146.39|149.03|146.43|148.99|146.39|0
1633039260000|2021-09-30 22:01:00|148.91|146.31|148.99|146.39|148.99|146.39|148.84|146.24|0
1633039270000|2021-09-30 22:01:10|149.03|146.43|148.99|146.39|149.03|146.43|148.99|146.39|0
1633039280000|2021-09-30 22:01:20|149.14|146.54|149.1|146.5|149.14|146.54|149.1|146.5|0
1633039290000|2021-09-30 22:01:30|149.06|146.46|148.99|146.39|149.14|146.54|148.99|146.39|0
1633039300000|2021-09-30 22:01:40|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1633039310000|2021-09-30 22:01:50|148.99|146.39|148.99|146.39|148.99|146.39|148.99|146.39|0
1633039320000|2021-09-30 22:02:00|148.91|146.31|148.8|146.2|148.91|146.31|148.54|145.94|0
1633039330000|2021-09-30 22:02:10|148.76|146.16|148.69|146.09|148.84|146.24|148.69|146.09|0
1633039340000|2021-09-30 22:02:20|148.65|146.05|148.69|146.09|148.69|146.09|148.61|146.01|0
1633039350000|2021-09-30 22:02:30|148.73|146.13|148.61|146.01|148.73|146.13|148.61|146.01|0
1633039360000|2021-09-30 22:02:40|148.69|146.09|148.69|146.09|148.69|146.09|148.69|146.09|0
1633039370000|2021-09-30 22:02:50|148.61|146.01|148.69|146.09|148.76|146.16|148.61|146.01|0
1633039380000|2021-09-30 22:03:00|148.73|146.13|148.76|146.16|148.76|146.16|148.69|146.09|0
1633039390000|2021-09-30 22:03:10|148.84|146.24|148.76|146.16|148.84|146.24|148.76|146.16|0
1633039400000|2021-09-30 22:03:20|148.84|146.24|148.8|146.2|148.84|146.24|148.8|146.2|0
1633039410000|2021-09-30 22:03:30|148.76|146.16|148.76|146.16|148.76|146.16|148.76|146.16|0
1633039420000|2021-09-30 22:03:40|148.84|146.24|148.84|146.24|148.88|146.28|148.84|146.24|0
1633039430000|2021-09-30 22:03:50|148.91|146.31|148.91|146.31|148.91|146.31|148.91|146.31|0
1633039440000|2021-09-30 22:04:00|148.84|146.24|148.84|146.24|148.84|146.24|148.76|146.16|0
1633039450000|2021-09-30 22:04:10|148.91|146.31|148.91|146.31|148.91|146.31|148.84|146.24|0
1633039460000|2021-09-30 22:04:20|148.84|146.24|148.84|146.24|148.88|146.28|148.84|146.24|0
1633039470000|2021-09-30 22:04:30|148.91|146.31|148.84|146.24|148.91|146.31|148.84|146.24|0
1633039490000|2021-09-30 22:04:50|148.88|146.28|148.91|146.31|148.91|146.31|148.88|146.28|0
1633039500000|2021-09-30 22:05:00|148.99|146.39|149.06|146.46|149.06|146.46|148.99|146.39|0
1633039510000|2021-09-30 22:05:10|148.99|146.39|149.06|146.46|149.06|146.46|148.99|146.39|0
1633039520000|2021-09-30 22:05:20|148.99|146.39|149.14|146.54|149.14|146.54|148.99|146.39|0
1633039530000|2021-09-30 22:05:30|149.21|146.61|149.37|146.77|149.37|146.77|149.21|146.61|0
1633039540000|2021-09-30 22:05:40|149.44|146.84|149.59|146.99|149.59|146.99|149.44|146.84|0
1633039550000|2021-09-30 22:05:50|149.67|147.07|149.52|146.92|149.67|147.07|149.52|146.92|0
1633039560000|2021-09-30 22:06:00|149.44|146.84|149.37|146.77|149.44|146.84|149.37|146.77|0
1633039570000|2021-09-30 22:06:10|149.29|146.69|149.14|146.54|149.29|146.69|149.14|146.54|0
1633039580000|2021-09-30 22:06:20|149.21|146.61|149.21|146.61|149.21|146.61|149.21|146.61|0
1633039590000|2021-09-30 22:06:30|149.29|146.69|149.29|146.69|149.29|146.69|149.29|146.69|0
1633039610000|2021-09-30 22:06:50|149.25|146.65|149.36|146.76|149.36|146.76|149.25|146.65|0
1633039620000|2021-09-30 22:07:00|149.29|146.69|149.33|146.73|149.33|146.73|149.29|146.69|0
1633039630000|2021-09-30 22:07:10|149.36|146.76|149.29|146.69|149.36|146.76|149.29|146.69|0
1633039640000|2021-09-30 22:07:20|149.21|146.61|149.21|146.61|149.21|146.61|149.21|146.61|0
1633039650000|2021-09-30 22:07:30|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633039660000|2021-09-30 22:07:40|149.06|146.46|148.99|146.39|149.06|146.46|148.99|146.39|0
1633039670000|2021-09-30 22:07:50|148.91|146.31|148.91|146.31|148.91|146.31|148.91|146.31|0
1633039680000|2021-09-30 22:08:00|148.84|146.24|148.91|146.31|148.91|146.31|148.83|146.23|0
1633039700000|2021-09-30 22:08:20|149.06|146.46|149.1|146.5|149.1|146.5|149.06|146.46|0
1633039710000|2021-09-30 22:08:30|149.06|146.46|148.91|146.31|149.06|146.46|148.91|146.31|0
1633039720000|2021-09-30 22:08:40|148.83|146.23|148.76|146.16|148.83|146.23|148.76|146.16|0
1633039740000|2021-09-30 22:09:00|148.8|146.2|148.83|146.23|148.83|146.23|148.76|146.16|0
1633039760000|2021-09-30 22:09:20|148.8|146.2|148.76|146.16|148.8|146.2|148.76|146.16|0
1633039770000|2021-09-30 22:09:30|148.68|146.08|148.46|145.86|148.68|146.08|148.46|145.86|0
1633039780000|2021-09-30 22:09:40|148.38|145.78|148.38|145.78|148.38|145.78|148.38|145.78|0
1633039790000|2021-09-30 22:09:50|148.46|145.86|148.31|145.71|148.46|145.86|148.31|145.71|0
1633039800000|2021-09-30 22:10:00|148.27|145.67|148.38|145.78|148.38|145.78|148.27|145.67|0
1633039810000|2021-09-30 22:10:10|148.35|145.75|148.31|145.71|148.35|145.75|148.31|145.71|0
1633039820000|2021-09-30 22:10:20|148.35|145.75|148.38|145.78|148.38|145.78|148.31|145.71|0
1633039830000|2021-09-30 22:10:30|148.31|145.71|148.31|145.71|148.35|145.75|148.23|145.63|0
1633039840000|2021-09-30 22:10:40|148.38|145.78|148.46|145.86|148.46|145.86|148.38|145.78|0
1633039850000|2021-09-30 22:10:50|148.38|145.78|148.46|145.86|148.46|145.86|148.38|145.78|0
1633039860000|2021-09-30 22:11:00|148.61|146.01|148.5|145.9|148.61|146.01|148.5|145.9|0
1633039870000|2021-09-30 22:11:10|148.53|145.93|148.46|145.86|148.53|145.93|148.46|145.86|0
1633039880000|2021-09-30 22:11:20|148.42|145.82|148.53|145.93|148.53|145.93|148.42|145.82|0
1633039890000|2021-09-30 22:11:30|148.61|146.01|148.53|145.93|148.61|146.01|148.53|145.93|0
1633039900000|2021-09-30 22:11:40|148.61|146.01|148.61|146.01|148.61|146.01|148.61|146.01|0
1633039910000|2021-09-30 22:11:50|148.57|145.97|148.61|146.01|148.61|146.01|148.53|145.93|0
1633039920000|2021-09-30 22:12:00|148.53|145.93|148.53|145.93|148.61|146.01|148.53|145.93|0
1633039940000|2021-09-30 22:12:20|148.61|146.01|148.68|146.08|148.68|146.08|148.61|146.01|0
1633039950000|2021-09-30 22:12:30|148.65|146.05|148.68|146.08|148.68|146.08|148.61|146.01|0
1633039980000|2021-09-30 22:13:00|148.61|146.01|148.61|146.01|148.61|146.01|148.61|146.01|0
1633039990000|2021-09-30 22:13:10|148.53|145.93|148.53|145.93|148.53|145.93|148.53|145.93|0
1633040000000|2021-09-30 22:13:20|148.49|145.89|148.61|146.01|148.61|146.01|148.49|145.89|0
1633040010000|2021-09-30 22:13:30|148.53|145.93|148.46|145.86|148.53|145.93|148.46|145.86|0
1633040020000|2021-09-30 22:13:40|148.45|145.85|148.53|145.93|148.53|145.93|148.45|145.85|0
1633040030000|2021-09-30 22:13:50|148.38|145.78|148.45|145.85|148.45|145.85|148.38|145.78|0
1633040040000|2021-09-30 22:14:00|148.3|145.7|148.38|145.78|148.38|145.78|148.3|145.7|0
1633040060000|2021-09-30 22:14:20|148.3|145.7|148.3|145.7|148.3|145.7|148.3|145.7|0
1633040070000|2021-09-30 22:14:30|148.38|145.78|148.45|145.85|148.45|145.85|148.38|145.78|0
1633040080000|2021-09-30 22:14:40|148.53|145.93|148.53|145.93|148.53|145.93|148.53|145.93|0
1633040090000|2021-09-30 22:14:50|148.61|146.01|148.53|145.93|148.61|146.01|148.53|145.93|0
1633040100000|2021-09-30 22:15:00|148.45|145.85|148.3|145.7|148.45|145.85|148.3|145.7|0
1633040130000|2021-09-30 22:15:30|148.27|145.67|148.27|145.67|148.27|145.67|148.27|145.67|0
1633040140000|2021-09-30 22:15:40|148.3|145.7|148.3|145.7|148.3|145.7|148.3|145.7|0
1633040150000|2021-09-30 22:15:50|148.23|145.63|148.3|145.7|148.3|145.7|148.23|145.63|0
1633040160000|2021-09-30 22:16:00|148.38|145.78|148.38|145.78|148.38|145.78|148.38|145.78|0
1633040170000|2021-09-30 22:16:10|148.45|145.85|148.38|145.78|148.45|145.85|148.38|145.78|0
1633040180000|2021-09-30 22:16:20|148.3|145.7|148.3|145.7|148.3|145.7|148.3|145.7|0
1633040190000|2021-09-30 22:16:30|148.38|145.78|148.38|145.78|148.38|145.78|148.38|145.78|0
1633040200000|2021-09-30 22:16:40|148.23|145.63|148.45|145.85|148.45|145.85|148.23|145.63|0
1633040210000|2021-09-30 22:16:50|148.53|145.93|148.53|145.93|148.53|145.93|148.53|145.93|0
1633040220000|2021-09-30 22:17:00|148.45|145.85|148.53|145.93|148.53|145.93|148.45|145.85|0
1633040240000|2021-09-30 22:17:20|148.6|146|148.6|146|148.6|146|148.6|146|0
1633040260000|2021-09-30 22:17:40|148.68|146.08|148.83|146.23|148.83|146.23|148.68|146.08|0
1633040270000|2021-09-30 22:17:50|148.91|146.31|148.91|146.31|148.91|146.31|148.91|146.31|0
1633040280000|2021-09-30 22:18:00|148.98|146.38|148.98|146.38|149.02|146.42|148.98|146.38|0
1633040290000|2021-09-30 22:18:10|149.06|146.46|148.98|146.38|149.06|146.46|148.98|146.38|0
1633040300000|2021-09-30 22:18:20|149.02|146.42|149.06|146.46|149.06|146.46|149.02|146.42|0
1633040330000|2021-09-30 22:18:50|148.98|146.38|149.06|146.46|149.06|146.46|148.98|146.38|0
1633040350000|2021-09-30 22:19:10|148.98|146.38|149.21|146.61|149.21|146.61|148.98|146.38|0
1633040370000|2021-09-30 22:19:30|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1633040390000|2021-09-30 22:19:50|149.21|146.61|149.21|146.61|149.21|146.61|149.21|146.61|0
1633040400000|2021-09-30 22:20:00|149.13|146.53|149.21|146.61|149.21|146.61|149.13|146.53|0
1633040430000|2021-09-30 22:20:30|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1633040440000|2021-09-30 22:20:40|149.36|146.76|149.36|146.76|149.36|146.76|149.36|146.76|0
1633040450000|2021-09-30 22:20:50|149.28|146.68|149.32|146.72|149.32|146.72|149.28|146.68|0
1633040460000|2021-09-30 22:21:00|149.36|146.76|149.36|146.76|149.36|146.76|149.36|146.76|0
1633040480000|2021-09-30 22:21:20|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1633040500000|2021-09-30 22:21:40|149.36|146.76|149.36|146.76|149.36|146.76|149.36|146.76|0
1633040510000|2021-09-30 22:21:50|149.43|146.83|149.36|146.76|149.43|146.83|149.36|146.76|0
1633040520000|2021-09-30 22:22:00|149.43|146.83|149.36|146.76|149.43|146.83|149.36|146.76|0
1633040530000|2021-09-30 22:22:10|149.43|146.83|149.36|146.76|149.43|146.83|149.36|146.76|0
1633040540000|2021-09-30 22:22:20|149.4|146.8|149.32|146.72|149.4|146.8|149.32|146.72|0
1633040550000|2021-09-30 22:22:30|149.28|146.68|149.21|146.61|149.28|146.68|149.21|146.61|0
1633040560000|2021-09-30 22:22:40|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1633040580000|2021-09-30 22:23:00|149.32|146.72|149.32|146.72|149.32|146.72|149.32|146.72|0
1633040590000|2021-09-30 22:23:10|149.28|146.68|149.32|146.72|149.36|146.76|149.28|146.68|0
1633040600000|2021-09-30 22:23:20|149.36|146.76|149.36|146.76|149.36|146.76|149.36|146.76|0
1633040620000|2021-09-30 22:23:40|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1633040630000|2021-09-30 22:23:50|149.2|146.6|149.28|146.68|149.28|146.68|149.2|146.6|0
1633040650000|2021-09-30 22:24:10|149.24|146.64|149.2|146.6|149.24|146.64|149.2|146.6|0
1633040660000|2021-09-30 22:24:20|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1633040710000|2021-09-30 22:25:10|149.36|146.76|149.43|146.83|149.43|146.83|149.36|146.76|0
1633040720000|2021-09-30 22:25:20|149.51|146.91|149.51|146.91|149.51|146.91|149.51|146.91|0
1633040730000|2021-09-30 22:25:30|149.58|146.98|149.73|147.13|149.73|147.13|149.58|146.98|0
1633040740000|2021-09-30 22:25:40|149.81|147.21|149.89|147.29|149.89|147.29|149.81|147.21|0
1633040750000|2021-09-30 22:25:50|149.96|147.36|149.89|147.29|150.04|147.44|149.89|147.29|0
1633040760000|2021-09-30 22:26:00|149.93|147.33|149.89|147.29|149.93|147.33|149.89|147.29|0
1633040770000|2021-09-30 22:26:10|149.96|147.36|149.96|147.36|149.96|147.36|149.96|147.36|0
1633040780000|2021-09-30 22:26:20|150.04|147.44|150.04|147.44|150.04|147.44|150.04|147.44|0
1633040790000|2021-09-30 22:26:30|150.11|147.51|150.19|147.59|150.19|147.59|150.11|147.51|0
1633040800000|2021-09-30 22:26:40|150.23|147.63|150.04|147.44|150.23|147.63|150.04|147.44|0
1633040830000|2021-09-30 22:27:10|150.11|147.51|150.27|147.67|150.27|147.67|150.11|147.51|0
1633040840000|2021-09-30 22:27:20|150.42|147.82|150.34|147.74|150.42|147.82|150.34|147.74|0
1633040850000|2021-09-30 22:27:30|150.31|147.71|150.27|147.67|150.34|147.74|150.27|147.67|0
1633040870000|2021-09-30 22:27:50|150.19|147.59|150.27|147.67|150.27|147.67|150.19|147.59|0
1633040880000|2021-09-30 22:28:00|150.19|147.59|150.27|147.67|150.27|147.67|150.19|147.59|0
1633040890000|2021-09-30 22:28:10|150.19|147.59|150.19|147.59|150.19|147.59|150.19|147.59|0
1633040900000|2021-09-30 22:28:20|150.11|147.51|150.11|147.51|150.11|147.51|150.11|147.51|0
1633040910000|2021-09-30 22:28:30|150.23|147.63|150.34|147.74|150.34|147.74|150.23|147.63|0
1633040920000|2021-09-30 22:28:40|150.42|147.82|150.42|147.82|150.42|147.82|150.42|147.82|0
1633040930000|2021-09-30 22:28:50|150.34|147.74|150.26|147.66|150.34|147.74|150.26|147.66|0
1633040950000|2021-09-30 22:29:10|150.34|147.74|150.3|147.7|150.34|147.74|150.3|147.7|0
1633040960000|2021-09-30 22:29:20|150.34|147.74|150.15|147.55|150.34|147.74|150.15|147.55|0
1633040970000|2021-09-30 22:29:30|150.04|147.44|149.96|147.36|150.04|147.44|149.88|147.28|0
1633040980000|2021-09-30 22:29:40|150|147.4|150.04|147.44|150.04|147.44|150|147.4|0
1633040990000|2021-09-30 22:29:50|150.11|147.51|150.11|147.51|150.11|147.51|150.11|147.51|0
1633041000000|2021-09-30 22:30:00|149.96|147.36|149.66|147.06|149.96|147.36|149.66|147.06|0
1633041010000|2021-09-30 22:30:10|149.73|147.13|149.88|147.28|149.88|147.28|149.73|147.13|0
1633041020000|2021-09-30 22:30:20|149.96|147.36|149.96|147.36|149.96|147.36|149.96|147.36|0
1633041050000|2021-09-30 22:30:50|149.88|147.28|149.81|147.21|149.88|147.28|149.81|147.21|0
1633041060000|2021-09-30 22:31:00|149.88|147.28|149.88|147.28|149.88|147.28|149.88|147.28|0
1633041070000|2021-09-30 22:31:10|149.96|147.36|149.92|147.32|149.96|147.36|149.92|147.32|0
1633041080000|2021-09-30 22:31:20|149.96|147.36|149.96|147.36|149.96|147.36|149.96|147.36|0
1633041090000|2021-09-30 22:31:30|149.88|147.28|149.88|147.28|149.88|147.28|149.88|147.28|0
1633041100000|2021-09-30 22:31:40|149.81|147.21|149.88|147.28|149.88|147.28|149.81|147.21|0
1633041110000|2021-09-30 22:31:50|149.96|147.36|150|147.4|150|147.4|149.96|147.36|0
1633041120000|2021-09-30 22:32:00|149.96|147.36|150.03|147.43|150.03|147.43|149.96|147.36|0
1633041130000|2021-09-30 22:32:10|150.11|147.51|149.96|147.36|150.11|147.51|149.96|147.36|0
1633041140000|2021-09-30 22:32:20|149.88|147.28|149.88|147.28|149.88|147.28|149.88|147.28|0
1633041150000|2021-09-30 22:32:30|149.92|147.32|149.88|147.28|149.96|147.36|149.88|147.28|0
1633041160000|2021-09-30 22:32:40|149.92|147.32|149.92|147.32|149.92|147.32|149.92|147.32|0
1633041170000|2021-09-30 22:32:50|149.96|147.36|149.96|147.36|149.96|147.36|149.96|147.36|0
1633041230000|2021-09-30 22:33:50|149.88|147.28|149.88|147.28|149.88|147.28|149.88|147.28|0
1633041240000|2021-09-30 22:34:00|149.81|147.21|149.81|147.21|149.81|147.21|149.81|147.21|0
1633041250000|2021-09-30 22:34:10|149.77|147.17|149.69|147.09|149.77|147.17|149.69|147.09|0
1633041260000|2021-09-30 22:34:20|149.65|147.05|149.73|147.13|149.73|147.13|149.65|147.05|0
1633041270000|2021-09-30 22:34:30|149.65|147.05|149.69|147.09|149.69|147.09|149.65|147.05|0
1633041280000|2021-09-30 22:34:40|149.65|147.05|149.81|147.21|149.81|147.21|149.65|147.05|0
1633041290000|2021-09-30 22:34:50|149.88|147.28|149.88|147.28|149.88|147.28|149.88|147.28|0
1633041300000|2021-09-30 22:35:00|149.85|147.25|149.73|147.13|149.85|147.25|149.73|147.13|0
1633041320000|2021-09-30 22:35:20|149.81|147.21|149.81|147.21|149.81|147.21|149.81|147.21|0
1633041330000|2021-09-30 22:35:30|149.96|147.36|149.88|147.28|149.96|147.36|149.88|147.28|0
1633041340000|2021-09-30 22:35:40|149.96|147.36|149.96|147.36|149.96|147.36|149.96|147.36|0
1633041360000|2021-09-30 22:36:00|149.88|147.28|149.96|147.36|149.96|147.36|149.88|147.28|0
1633041380000|2021-09-30 22:36:20|149.88|147.28|149.8|147.2|149.88|147.28|149.8|147.2|0
1633041390000|2021-09-30 22:36:30|149.73|147.13|149.65|147.05|149.73|147.13|149.65|147.05|0
1633041400000|2021-09-30 22:36:40|149.73|147.13|149.65|147.05|149.73|147.13|149.65|147.05|0
1633041410000|2021-09-30 22:36:50|149.73|147.13|149.88|147.28|149.88|147.28|149.73|147.13|0
1633041420000|2021-09-30 22:37:00|149.84|147.24|149.8|147.2|149.84|147.24|149.8|147.2|0
1633041430000|2021-09-30 22:37:10|149.88|147.28|149.8|147.2|149.88|147.28|149.8|147.2|0
1633041440000|2021-09-30 22:37:20|149.73|147.13|149.73|147.13|149.73|147.13|149.73|147.13|0
1633041460000|2021-09-30 22:37:40|149.65|147.05|149.65|147.05|149.65|147.05|149.65|147.05|0
1633041480000|2021-09-30 22:38:00|149.73|147.13|149.65|147.05|149.73|147.13|149.65|147.05|0
1633041490000|2021-09-30 22:38:10|149.58|146.98|149.65|147.05|149.65|147.05|149.58|146.98|0
1633041500000|2021-09-30 22:38:20|149.58|146.98|149.58|146.98|149.58|146.98|149.58|146.98|0
1633041510000|2021-09-30 22:38:30|149.65|147.05|149.65|147.05|149.65|147.05|149.65|147.05|0
1633041560000|2021-09-30 22:39:20|149.8|147.2|149.8|147.2|149.8|147.2|149.8|147.2|0
1633041580000|2021-09-30 22:39:40|149.73|147.13|149.65|147.05|149.73|147.13|149.65|147.05|0
1633041590000|2021-09-30 22:39:50|149.8|147.2|149.8|147.2|149.8|147.2|149.8|147.2|0
1633041600000|2021-09-30 22:40:00|149.73|147.13|149.88|147.28|149.95|147.35|149.73|147.13|0
1633041610000|2021-09-30 22:40:10|149.95|147.35|149.95|147.35|149.95|147.35|149.95|147.35|0
1633041640000|2021-09-30 22:40:40|149.88|147.28|149.88|147.28|149.88|147.28|149.88|147.28|0
1633041650000|2021-09-30 22:40:50|149.73|147.13|149.8|147.2|149.8|147.2|149.73|147.13|0
1633041670000|2021-09-30 22:41:10|149.73|147.13|149.73|147.13|149.73|147.13|149.73|147.13|0
1633041690000|2021-09-30 22:41:30|149.8|147.2|149.8|147.2|149.8|147.2|149.8|147.2|0
1633041710000|2021-09-30 22:41:50|149.73|147.13|149.73|147.13|149.73|147.13|149.73|147.13|0
1633041720000|2021-09-30 22:42:00|149.77|147.17|149.73|147.13|149.8|147.2|149.73|147.13|0
1633041760000|2021-09-30 22:42:40|149.8|147.2|149.8|147.2|149.8|147.2|149.8|147.2|0
1633041790000|2021-09-30 22:43:10|149.73|147.13|149.73|147.13|149.73|147.13|149.73|147.13|0
1633041800000|2021-09-30 22:43:20|149.65|147.05|149.57|146.97|149.65|147.05|149.57|146.97|0
1633041820000|2021-09-30 22:43:40|149.65|147.05|149.65|147.05|149.65|147.05|149.65|147.05|0
1633041830000|2021-09-30 22:43:50|149.57|146.97|149.61|147.01|149.61|147.01|149.57|146.97|0
1633041840000|2021-09-30 22:44:00|149.57|146.97|149.65|147.05|149.65|147.05|149.57|146.97|0
1633041870000|2021-09-30 22:44:30|149.57|146.97|149.57|146.97|149.57|146.97|149.57|146.97|0
1633041880000|2021-09-30 22:44:40|149.5|146.9|149.42|146.82|149.5|146.9|149.42|146.82|0
1633041890000|2021-09-30 22:44:50|149.5|146.9|149.5|146.9|149.5|146.9|149.5|146.9|0
1633041910000|2021-09-30 22:45:10|149.42|146.82|149.42|146.82|149.42|146.82|149.42|146.82|0
1633041920000|2021-09-30 22:45:20|149.35|146.75|149.42|146.82|149.42|146.82|149.35|146.75|0
1633041930000|2021-09-30 22:45:30|149.38|146.78|149.35|146.75|149.42|146.82|149.35|146.75|0
1633041950000|2021-09-30 22:45:50|149.27|146.67|149.27|146.67|149.27|146.67|149.27|146.67|0
1633041960000|2021-09-30 22:46:00|149.31|146.71|149.31|146.71|149.31|146.71|149.31|146.71|0
1633041970000|2021-09-30 22:46:10|149.35|146.75|149.57|146.97|149.57|146.97|149.35|146.75|0
1633041980000|2021-09-30 22:46:20|149.42|146.82|149.34|146.74|149.42|146.82|149.34|146.74|0
1633041990000|2021-09-30 22:46:30|149.27|146.67|149.27|146.67|149.27|146.67|149.27|146.67|0
1633042020000|2021-09-30 22:47:00|149.34|146.74|149.34|146.74|149.34|146.74|149.34|146.74|0
1633042030000|2021-09-30 22:47:10|149.42|146.82|149.42|146.82|149.42|146.82|149.34|146.74|0
1633042040000|2021-09-30 22:47:20|149.34|146.74|149.27|146.67|149.34|146.74|149.27|146.67|0
1633042050000|2021-09-30 22:47:30|149.19|146.59|149.19|146.59|149.19|146.59|149.19|146.59|0
1633042060000|2021-09-30 22:47:40|149.27|146.67|149.19|146.59|149.27|146.67|149.19|146.59|0
1633042070000|2021-09-30 22:47:50|149.27|146.67|149.27|146.67|149.27|146.67|149.27|146.67|0
1633042080000|2021-09-30 22:48:00|149.34|146.74|149.34|146.74|149.34|146.74|149.34|146.74|0
1633042100000|2021-09-30 22:48:20|149.42|146.82|149.42|146.82|149.5|146.9|149.42|146.82|0
1633042110000|2021-09-30 22:48:30|149.34|146.74|149.34|146.74|149.34|146.74|149.34|146.74|0
1633042120000|2021-09-30 22:48:40|149.27|146.67|149.27|146.67|149.27|146.67|149.27|146.67|0
1633042140000|2021-09-30 22:49:00|149.19|146.59|149.27|146.67|149.27|146.67|149.19|146.59|0
1633042150000|2021-09-30 22:49:10|149.19|146.59|149.19|146.59|149.19|146.59|149.19|146.59|0
1633042170000|2021-09-30 22:49:30|149.27|146.67|149.27|146.67|149.27|146.67|149.27|146.67|0
1633042180000|2021-09-30 22:49:40|149.19|146.59|149.19|146.59|149.19|146.59|149.19|146.59|0
1633042200000|2021-09-30 22:50:00|149.27|146.67|149.27|146.67|149.27|146.67|149.23|146.63|0
1633042230000|2021-09-30 22:50:30|149.34|146.74|149.34|146.74|149.34|146.74|149.34|146.74|0
1633042260000|2021-09-30 22:51:00|149.27|146.67|149.27|146.67|149.27|146.67|149.27|146.67|0
1633042280000|2021-09-30 22:51:20|149.19|146.59|149.19|146.59|149.19|146.59|149.19|146.59|0
1633042320000|2021-09-30 22:52:00|149.23|146.63|149.23|146.63|149.23|146.63|149.23|146.63|0
1633042330000|2021-09-30 22:52:10|149.19|146.59|149.23|146.63|149.23|146.63|149.19|146.59|0
1633042340000|2021-09-30 22:52:20|149.27|146.67|149.27|146.67|149.27|146.67|149.27|146.67|0
1633042350000|2021-09-30 22:52:30|149.34|146.74|149.34|146.74|149.34|146.74|149.34|146.74|0
1633042360000|2021-09-30 22:52:40|149.27|146.67|149.27|146.67|149.27|146.67|149.27|146.67|0
1633042370000|2021-09-30 22:52:50|149.19|146.59|149.19|146.59|149.19|146.59|149.19|146.59|0
1633042380000|2021-09-30 22:53:00|149.11|146.51|149.11|146.51|149.11|146.51|149.11|146.51|0
1633042390000|2021-09-30 22:53:10|149.19|146.59|149.19|146.59|149.19|146.59|149.19|146.59|0
1633042400000|2021-09-30 22:53:20|149.11|146.51|149.11|146.51|149.11|146.51|149.11|146.51|0
1633042410000|2021-09-30 22:53:30|149.04|146.44|149.04|146.44|149.04|146.44|149.04|146.44|0
1633042440000|2021-09-30 22:54:00|149.11|146.51|149.11|146.51|149.11|146.51|149.11|146.51|0
1633042470000|2021-09-30 22:54:30|149.04|146.44|148.89|146.29|149.04|146.44|148.89|146.29|0
1633042490000|2021-09-30 22:54:50|148.81|146.21|148.81|146.21|148.81|146.21|148.81|146.21|0
1633042500000|2021-09-30 22:55:00|148.74|146.14|148.81|146.21|148.81|146.21|148.74|146.14|0
1633042520000|2021-09-30 22:55:20|148.89|146.29|148.96|146.36|148.96|146.36|148.89|146.29|0
1633042530000|2021-09-30 22:55:30|149.04|146.44|148.89|146.29|149.04|146.44|148.89|146.29|0
1633042560000|2021-09-30 22:56:00|148.96|146.36|148.93|146.33|148.96|146.36|148.93|146.33|0
1633042570000|2021-09-30 22:56:10|148.96|146.36|148.96|146.36|148.96|146.36|148.96|146.36|0
1633042580000|2021-09-30 22:56:20|148.89|146.29|148.89|146.29|148.89|146.29|148.89|146.29|0
1633042590000|2021-09-30 22:56:30|148.96|146.36|148.96|146.36|148.96|146.36|148.93|146.33|0
1633042600000|2021-09-30 22:56:40|148.89|146.29|148.96|146.36|148.96|146.36|148.89|146.29|0
1633042610000|2021-09-30 22:56:50|148.93|146.33|148.96|146.36|148.96|146.36|148.93|146.33|0
1633042620000|2021-09-30 22:57:00|149.04|146.44|149.04|146.44|149.04|146.44|149.04|146.44|0
1633042630000|2021-09-30 22:57:10|148.89|146.29|148.89|146.29|148.89|146.29|148.89|146.29|0
1633042660000|2021-09-30 22:57:40|148.92|146.32|148.96|146.36|148.96|146.36|148.92|146.32|0
1633042670000|2021-09-30 22:57:50|148.92|146.32|148.96|146.36|148.96|146.36|148.92|146.32|0
1633042700000|2021-09-30 22:58:20|149.04|146.44|149.04|146.44|149.04|146.44|149.04|146.44|0
1633042710000|2021-09-30 22:58:30|148.96|146.36|148.88|146.28|148.96|146.36|148.88|146.28|0
1633042720000|2021-09-30 22:58:40|148.81|146.21|148.81|146.21|148.81|146.21|148.81|146.21|0
1633042730000|2021-09-30 22:58:50|148.88|146.28|148.81|146.21|148.88|146.28|148.81|146.21|0
1633042750000|2021-09-30 22:59:10|148.73|146.13|148.73|146.13|148.81|146.21|148.73|146.13|0
1633042780000|2021-09-30 22:59:40|148.81|146.21|148.81|146.21|148.81|146.21|148.81|146.21|0
1633042800000|2021-09-30 23:00:00|148.77|146.17|148.77|146.17|148.77|146.17|148.73|146.13|0
1633042810000|2021-09-30 23:00:10|148.66|146.06|148.66|146.06|148.66|146.06|148.58|145.98|0
1633042820000|2021-09-30 23:00:20|148.73|146.13|148.81|146.21|148.81|146.21|148.73|146.13|0
1633042830000|2021-09-30 23:00:30|148.73|146.13|148.73|146.13|148.73|146.13|148.73|146.13|0
1633042850000|2021-09-30 23:00:50|148.81|146.21|148.81|146.21|148.81|146.21|148.81|146.21|0
1633042860000|2021-09-30 23:01:00|148.73|146.13|148.81|146.21|148.81|146.21|148.73|146.13|0
1633042870000|2021-09-30 23:01:10|148.73|146.13|148.66|146.06|148.73|146.13|148.66|146.06|0
1633042890000|2021-09-30 23:01:30|148.73|146.13|148.73|146.13|148.73|146.13|148.7|146.1|0
1633042920000|2021-09-30 23:02:00|148.66|146.06|148.66|146.06|148.66|146.06|148.66|146.06|0
1633042930000|2021-09-30 23:02:10|148.73|146.13|148.73|146.13|148.77|146.17|148.73|146.13|0
1633042940000|2021-09-30 23:02:20|148.81|146.21|148.81|146.21|148.88|146.28|148.81|146.21|0
1633042950000|2021-09-30 23:02:30|148.88|146.28|148.96|146.36|148.96|146.36|148.88|146.28|0
1633042980000|2021-09-30 23:03:00|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633042990000|2021-09-30 23:03:10|149.11|146.51|149.03|146.43|149.11|146.51|149.03|146.43|0
1633043010000|2021-09-30 23:03:30|149.11|146.51|149.03|146.43|149.11|146.51|149.03|146.43|0
1633043020000|2021-09-30 23:03:40|148.96|146.36|148.96|146.36|148.96|146.36|148.96|146.36|0
1633043030000|2021-09-30 23:03:50|149.11|146.51|149.03|146.43|149.11|146.51|149.03|146.43|0
1633043060000|2021-09-30 23:04:20|149.11|146.51|149.11|146.51|149.11|146.51|149.11|146.51|0
1633043110000|2021-09-30 23:05:10|148.96|146.36|148.96|146.36|148.96|146.36|148.96|146.36|0
1633043120000|2021-09-30 23:05:20|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633043180000|2021-09-30 23:06:20|148.96|146.36|148.96|146.36|148.96|146.36|148.96|146.36|0
1633043210000|2021-09-30 23:06:50|148.88|146.28|148.88|146.28|148.88|146.28|148.88|146.28|0
1633043270000|2021-09-30 23:07:50|148.96|146.36|148.96|146.36|148.96|146.36|148.96|146.36|0
1633043280000|2021-09-30 23:08:00|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633043290000|2021-09-30 23:08:10|149.11|146.51|149.11|146.51|149.11|146.51|149.11|146.51|0
1633043330000|2021-09-30 23:08:50|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633043340000|2021-09-30 23:09:00|148.88|146.28|148.88|146.28|148.88|146.28|148.88|146.28|0
1633043360000|2021-09-30 23:09:20|148.8|146.2|148.8|146.2|148.8|146.2|148.8|146.2|0
1633043370000|2021-09-30 23:09:30|148.73|146.13|148.8|146.2|148.8|146.2|148.73|146.13|0
1633043380000|2021-09-30 23:09:40|148.73|146.13|148.73|146.13|148.73|146.13|148.73|146.13|0
1633043400000|2021-09-30 23:10:00|148.5|145.9|148.5|145.9|148.5|145.9|148.5|145.9|0
1633043410000|2021-09-30 23:10:10|148.35|145.75|148.2|145.6|148.35|145.75|148.2|145.6|0
1633043420000|2021-09-30 23:10:20|148.28|145.68|148.2|145.6|148.28|145.68|148.2|145.6|0
1633043430000|2021-09-30 23:10:30|148.28|145.68|148.2|145.6|148.28|145.68|148.13|145.53|0
1633043440000|2021-09-30 23:10:40|148.13|145.53|148.05|145.45|148.13|145.53|148.05|145.45|0
1633043450000|2021-09-30 23:10:50|148.13|145.53|148.2|145.6|148.2|145.6|148.12|145.52|0
1633043460000|2021-09-30 23:11:00|148.12|145.52|148.16|145.56|148.16|145.56|148.12|145.52|0
1633043470000|2021-09-30 23:11:10|148.12|145.52|147.97|145.37|148.12|145.52|147.97|145.37|0
1633043480000|2021-09-30 23:11:20|148.12|145.52|148.12|145.52|148.12|145.52|148.12|145.52|0
1633043490000|2021-09-30 23:11:30|148.05|145.45|148.05|145.45|148.05|145.45|148.05|145.45|0
1633043500000|2021-09-30 23:11:40|147.97|145.37|147.97|145.37|147.97|145.37|147.97|145.37|0
1633043510000|2021-09-30 23:11:50|148.01|145.41|148.12|145.52|148.12|145.52|147.97|145.37|0
1633043520000|2021-09-30 23:12:00|148.09|145.49|147.97|145.37|148.09|145.49|147.97|145.37|0
1633043530000|2021-09-30 23:12:10|147.9|145.3|147.9|145.3|147.9|145.3|147.9|145.3|0
1633043540000|2021-09-30 23:12:20|147.97|145.37|147.9|145.3|147.97|145.37|147.9|145.3|0
1633043550000|2021-09-30 23:12:30|147.97|145.37|148.05|145.45|148.05|145.45|147.9|145.3|0
1633043560000|2021-09-30 23:12:40|148.01|145.41|147.9|145.3|148.01|145.41|147.9|145.3|0
1633043570000|2021-09-30 23:12:50|147.94|145.34|147.94|145.34|147.97|145.37|147.9|145.3|0
1633043580000|2021-09-30 23:13:00|147.97|145.37|147.97|145.37|148.05|145.45|147.97|145.37|0
1633043590000|2021-09-30 23:13:10|147.94|145.34|147.9|145.3|147.94|145.34|147.9|145.3|0
1633043620000|2021-09-30 23:13:40|147.97|145.37|147.97|145.37|147.97|145.37|147.97|145.37|0
1633043660000|2021-09-30 23:14:20|148.05|145.45|148.05|145.45|148.05|145.45|148.05|145.45|0
1633043670000|2021-09-30 23:14:30|148.01|145.41|148.01|145.41|148.01|145.41|148.01|145.41|0
1633043680000|2021-09-30 23:14:40|148.05|145.45|148.12|145.52|148.12|145.52|148.05|145.45|0
1633043690000|2021-09-30 23:14:50|148.27|145.67|148.27|145.67|148.27|145.67|148.27|145.67|0
1633043700000|2021-09-30 23:15:00|148.2|145.6|148.12|145.52|148.2|145.6|148.12|145.52|0
1633043710000|2021-09-30 23:15:10|148.05|145.45|148.12|145.52|148.12|145.52|148.05|145.45|0
1633043720000|2021-09-30 23:15:20|148.05|145.45|148.05|145.45|148.05|145.45|148.05|145.45|0
1633043730000|2021-09-30 23:15:30|147.97|145.37|147.97|145.37|147.97|145.37|147.97|145.37|0
1633043740000|2021-09-30 23:15:40|147.9|145.3|147.9|145.3|147.9|145.3|147.9|145.3|0
1633043750000|2021-09-30 23:15:50|147.82|145.22|147.82|145.22|147.82|145.22|147.82|145.22|0
1633043760000|2021-09-30 23:16:00|147.75|145.15|147.9|145.3|147.9|145.3|147.75|145.15|0
1633043770000|2021-09-30 23:16:10|147.82|145.22|147.82|145.22|147.82|145.22|147.82|145.22|0
1633043800000|2021-09-30 23:16:40|147.79|145.19|147.75|145.15|147.79|145.19|147.75|145.15|0
1633043820000|2021-09-30 23:17:00|147.67|145.07|147.67|145.07|147.67|145.07|147.67|145.07|0
1633043840000|2021-09-30 23:17:20|147.75|145.15|147.75|145.15|147.75|145.15|147.75|145.15|0
1633043860000|2021-09-30 23:17:40|147.67|145.07|147.75|145.15|147.75|145.15|147.67|145.07|0
1633043870000|2021-09-30 23:17:50|147.82|145.22|147.82|145.22|147.82|145.22|147.82|145.22|0
1633043880000|2021-09-30 23:18:00|147.75|145.15|147.75|145.15|147.75|145.15|147.75|145.15|0
1633043900000|2021-09-30 23:18:20|147.82|145.22|147.82|145.22|147.82|145.22|147.82|145.22|0
1633043920000|2021-09-30 23:18:40|147.9|145.3|147.9|145.3|147.9|145.3|147.9|145.3|0
1633043930000|2021-09-30 23:18:50|147.82|145.22|147.82|145.22|147.9|145.3|147.82|145.22|0
1633043940000|2021-09-30 23:19:00|147.86|145.26|147.9|145.3|147.9|145.3|147.86|145.26|0
1633043950000|2021-09-30 23:19:10|147.82|145.22|147.82|145.22|147.82|145.22|147.82|145.22|0
1633043960000|2021-09-30 23:19:20|147.74|145.14|147.74|145.14|147.74|145.14|147.74|145.14|0
1633043970000|2021-09-30 23:19:30|147.82|145.22|147.74|145.14|147.82|145.22|147.74|145.14|0
1633044010000|2021-09-30 23:20:10|147.82|145.22|147.82|145.22|147.82|145.22|147.82|145.22|0
1633044030000|2021-09-30 23:20:30|147.89|145.29|147.89|145.29|147.89|145.29|147.89|145.29|0
1633044040000|2021-09-30 23:20:40|147.82|145.22|147.82|145.22|147.82|145.22|147.82|145.22|0
1633044100000|2021-09-30 23:21:40|147.74|145.14|147.74|145.14|147.74|145.14|147.74|145.14|0
1633044130000|2021-09-30 23:22:10|147.67|145.07|147.67|145.07|147.67|145.07|147.67|145.07|0
1633044140000|2021-09-30 23:22:20|147.74|145.14|147.74|145.14|147.74|145.14|147.74|145.14|0
1633044160000|2021-09-30 23:22:40|147.67|145.07|147.67|145.07|147.67|145.07|147.67|145.07|0
1633044170000|2021-09-30 23:22:50|147.74|145.14|147.74|145.14|147.74|145.14|147.74|145.14|0
1633044180000|2021-09-30 23:23:00|147.82|145.22|147.82|145.22|147.82|145.22|147.82|145.22|0
1633044200000|2021-09-30 23:23:20|147.89|145.29|147.74|145.14|147.89|145.29|147.74|145.14|0
1633044210000|2021-09-30 23:23:30|147.82|145.22|147.67|145.07|147.82|145.22|147.67|145.07|0
1633044220000|2021-09-30 23:23:40|147.74|145.14|147.67|145.07|147.74|145.14|147.67|145.07|0
1633044230000|2021-09-30 23:23:50|147.59|144.99|147.59|144.99|147.59|144.99|147.59|144.99|0
1633044240000|2021-09-30 23:24:00|147.52|144.92|147.59|144.99|147.59|144.99|147.52|144.92|0
1633044260000|2021-09-30 23:24:20|147.67|145.07|147.67|145.07|147.67|145.07|147.67|145.07|0
1633044400000|2021-09-30 23:26:40|147.59|144.99|147.63|145.03|147.63|145.03|147.59|144.99|0
1633044410000|2021-09-30 23:26:50|147.59|144.99|147.59|144.99|147.59|144.99|147.59|144.99|0
1633044420000|2021-09-30 23:27:00|147.67|145.07|147.67|145.07|147.67|145.07|147.67|145.07|0
1633044430000|2021-09-30 23:27:10|147.74|145.14|147.67|145.07|147.74|145.14|147.67|145.07|0
1633044440000|2021-09-30 23:27:20|147.59|144.99|147.59|144.99|147.59|144.99|147.59|144.99|0
1633044450000|2021-09-30 23:27:30|147.67|145.07|147.59|144.99|147.67|145.07|147.52|144.92|0
1633044460000|2021-09-30 23:27:40|147.67|145.07|147.67|145.07|147.67|145.07|147.67|145.07|0
1633044470000|2021-09-30 23:27:50|147.59|144.99|147.52|144.92|147.59|144.99|147.52|144.92|0
1633044480000|2021-09-30 23:28:00|147.44|144.84|147.44|144.84|147.52|144.92|147.44|144.84|0
1633044490000|2021-09-30 23:28:10|147.37|144.77|147.44|144.84|147.44|144.84|147.37|144.77|0
1633044520000|2021-09-30 23:28:40|147.37|144.77|147.29|144.69|147.37|144.77|147.29|144.69|0
1633044530000|2021-09-30 23:28:50|147.37|144.77|147.37|144.77|147.37|144.77|147.37|144.77|0
1633044550000|2021-09-30 23:29:10|147.36|144.76|147.36|144.76|147.36|144.76|147.36|144.76|0
1633044610000|2021-09-30 23:30:10|147.29|144.69|147.36|144.76|147.36|144.76|147.29|144.69|0
1633044620000|2021-09-30 23:30:20|147.33|144.73|147.36|144.76|147.36|144.76|147.33|144.73|0
1633044630000|2021-09-30 23:30:30|147.29|144.69|147.29|144.69|147.29|144.69|147.29|144.69|0
1633044640000|2021-09-30 23:30:40|147.36|144.76|147.36|144.76|147.36|144.76|147.36|144.76|0
1633044670000|2021-09-30 23:31:10|147.29|144.69|147.21|144.61|147.29|144.69|147.21|144.61|0
1633044690000|2021-09-30 23:31:30|147.25|144.65|147.29|144.69|147.29|144.69|147.25|144.65|0
1633044700000|2021-09-30 23:31:40|147.21|144.61|147.21|144.61|147.21|144.61|147.21|144.61|0
1633044710000|2021-09-30 23:31:50|147.29|144.69|147.29|144.69|147.29|144.69|147.29|144.69|0
1633044720000|2021-09-30 23:32:00|147.36|144.76|147.36|144.76|147.36|144.76|147.36|144.76|0
1633044730000|2021-09-30 23:32:10|147.44|144.84|147.51|144.91|147.51|144.91|147.44|144.84|0
1633044760000|2021-09-30 23:32:40|147.59|144.99|147.59|144.99|147.59|144.99|147.59|144.99|0
1633044770000|2021-09-30 23:32:50|147.51|144.91|147.51|144.91|147.51|144.91|147.51|144.91|0
1633044810000|2021-09-30 23:33:30|147.59|144.99|147.59|144.99|147.59|144.99|147.59|144.99|0
1633044820000|2021-09-30 23:33:40|147.66|145.06|147.66|145.06|147.66|145.06|147.66|145.06|0
1633044830000|2021-09-30 23:33:50|147.81|145.21|147.81|145.21|147.81|145.21|147.74|145.14|0
1633044850000|2021-09-30 23:34:10|147.89|145.29|147.89|145.29|147.89|145.29|147.89|145.29|0
1633044860000|2021-09-30 23:34:20|148.04|145.44|148.04|145.44|148.11|145.51|148.04|145.44|0
1633044870000|2021-09-30 23:34:30|148.11|145.51|148|145.4|148.11|145.51|148|145.4|0
1633044880000|2021-09-30 23:34:40|147.96|145.36|147.89|145.29|147.96|145.36|147.89|145.29|0
1633044890000|2021-09-30 23:34:50|147.96|145.36|147.93|145.33|147.96|145.36|147.93|145.33|0
1633044900000|2021-09-30 23:35:00|147.96|145.36|147.96|145.36|147.96|145.36|147.96|145.36|0
1633044910000|2021-09-30 23:35:10|147.89|145.29|147.93|145.33|147.93|145.33|147.89|145.29|0
1633044920000|2021-09-30 23:35:20|147.89|145.29|147.89|145.29|147.93|145.33|147.89|145.29|0
1633044930000|2021-09-30 23:35:30|147.93|145.33|147.89|145.29|147.96|145.36|147.89|145.29|0
1633044940000|2021-09-30 23:35:40|147.96|145.36|147.96|145.36|147.96|145.36|147.96|145.36|0
1633044950000|2021-09-30 23:35:50|148.04|145.44|148.15|145.55|148.15|145.55|148.04|145.44|0
1633044960000|2021-09-30 23:36:00|148.19|145.59|148.34|145.74|148.34|145.74|148.19|145.59|0
1633044970000|2021-09-30 23:36:10|148.26|145.66|148.19|145.59|148.26|145.66|148.19|145.59|0
1633044980000|2021-09-30 23:36:20|148.11|145.51|148.04|145.44|148.11|145.51|148.04|145.44|0
1633044990000|2021-09-30 23:36:30|147.96|145.36|147.89|145.29|147.96|145.36|147.89|145.29|0
1633045000000|2021-09-30 23:36:40|147.81|145.21|147.81|145.21|147.81|145.21|147.74|145.14|0
1633045010000|2021-09-30 23:36:50|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1633045020000|2021-09-30 23:37:00|147.81|145.21|147.81|145.21|147.81|145.21|147.81|145.21|0
1633045030000|2021-09-30 23:37:10|147.74|145.14|147.74|145.14|147.81|145.21|147.74|145.14|0
1633045040000|2021-09-30 23:37:20|147.81|145.21|147.74|145.14|147.81|145.21|147.74|145.14|0
1633045050000|2021-09-30 23:37:30|147.81|145.21|147.81|145.21|147.81|145.21|147.81|145.21|0
1633045060000|2021-09-30 23:37:40|147.89|145.29|147.96|145.36|147.96|145.36|147.89|145.29|0
1633045080000|2021-09-30 23:38:00|148.04|145.44|148.04|145.44|148.04|145.44|148.04|145.44|0
1633045090000|2021-09-30 23:38:10|148.11|145.51|148.11|145.51|148.11|145.51|148.11|145.51|0
1633045100000|2021-09-30 23:38:20|148.19|145.59|148.19|145.59|148.19|145.59|148.19|145.59|0
1633045110000|2021-09-30 23:38:30|148.15|145.55|148.15|145.55|148.15|145.55|148.15|145.55|0
1633045120000|2021-09-30 23:38:40|148.11|145.51|148.11|145.51|148.19|145.59|148.11|145.51|0
1633045140000|2021-09-30 23:39:00|148.19|145.59|148.11|145.51|148.19|145.59|148.11|145.51|0
1633045150000|2021-09-30 23:39:10|148.19|145.59|148.15|145.55|148.19|145.59|148.15|145.55|0
1633045160000|2021-09-30 23:39:20|148.19|145.59|148.11|145.51|148.19|145.59|148.11|145.51|0
1633045170000|2021-09-30 23:39:30|148.04|145.44|148|145.4|148.04|145.44|148|145.4|0
1633045180000|2021-09-30 23:39:40|147.96|145.36|147.96|145.36|148.04|145.44|147.96|145.36|0
1633045200000|2021-09-30 23:40:00|147.92|145.32|147.96|145.36|147.96|145.36|147.92|145.32|0
1633045210000|2021-09-30 23:40:10|147.92|145.32|147.92|145.32|147.92|145.32|147.92|145.32|0
1633045220000|2021-09-30 23:40:20|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1633045240000|2021-09-30 23:40:40|147.81|145.21|147.88|145.28|147.88|145.28|147.73|145.13|0
1633045250000|2021-09-30 23:40:50|147.96|145.36|147.88|145.28|147.96|145.36|147.88|145.28|0
1633045270000|2021-09-30 23:41:10|147.85|145.25|147.88|145.28|147.88|145.28|147.81|145.21|0
1633045280000|2021-09-30 23:41:20|147.96|145.36|148.03|145.43|148.03|145.43|147.96|145.36|0
1633045290000|2021-09-30 23:41:30|147.96|145.36|147.96|145.36|147.96|145.36|147.96|145.36|0
1633045300000|2021-09-30 23:41:40|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1633045310000|2021-09-30 23:41:50|147.92|145.32|147.92|145.32|147.92|145.32|147.92|145.32|0
1633045320000|2021-09-30 23:42:00|147.96|145.36|147.81|145.21|147.96|145.36|147.81|145.21|0
1633045330000|2021-09-30 23:42:10|147.88|145.28|147.96|145.36|147.96|145.36|147.88|145.28|0
1633045340000|2021-09-30 23:42:20|148.03|145.43|148.03|145.43|148.03|145.43|147.96|145.36|0
1633045350000|2021-09-30 23:42:30|148.11|145.51|148.11|145.51|148.11|145.51|148.11|145.51|0
1633045370000|2021-09-30 23:42:50|148.07|145.47|148.11|145.51|148.11|145.51|148.07|145.47|0
1633045380000|2021-09-30 23:43:00|148.18|145.58|148.18|145.58|148.22|145.62|148.18|145.58|0
1633045390000|2021-09-30 23:43:10|148.11|145.51|148.11|145.51|148.11|145.51|148.11|145.51|0
1633045400000|2021-09-30 23:43:20|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1633045410000|2021-09-30 23:43:30|148.11|145.51|148.11|145.51|148.11|145.51|148.03|145.43|0
1633045420000|2021-09-30 23:43:40|148.03|145.43|148|145.4|148.03|145.43|148|145.4|0
1633045430000|2021-09-30 23:43:50|148.03|145.43|148.03|145.43|148.11|145.51|148.03|145.43|0
1633045440000|2021-09-30 23:44:00|148|145.4|147.96|145.36|148|145.4|147.96|145.36|0
1633045450000|2021-09-30 23:44:10|148|145.4|147.96|145.36|148|145.4|147.96|145.36|0
1633045460000|2021-09-30 23:44:20|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1633045480000|2021-09-30 23:44:40|147.85|145.25|147.85|145.25|147.88|145.28|147.85|145.25|0
1633045490000|2021-09-30 23:44:50|147.88|145.28|147.85|145.25|147.88|145.28|147.85|145.25|0
1633045500000|2021-09-30 23:45:00|147.88|145.28|147.81|145.21|147.88|145.28|147.81|145.21|0
1633045510000|2021-09-30 23:45:10|147.85|145.25|148.03|145.43|148.03|145.43|147.85|145.25|0
1633045520000|2021-09-30 23:45:20|147.88|145.28|147.77|145.17|147.88|145.28|147.73|145.13|0
1633045530000|2021-09-30 23:45:30|147.81|145.21|147.73|145.13|147.81|145.21|147.73|145.13|0
1633045540000|2021-09-30 23:45:40|147.77|145.17|147.73|145.13|147.77|145.17|147.73|145.13|0
1633045560000|2021-09-30 23:46:00|147.81|145.21|147.96|145.36|147.96|145.36|147.81|145.21|0
1633045570000|2021-09-30 23:46:10|147.92|145.32|147.96|145.36|147.96|145.36|147.92|145.32|0
1633045580000|2021-09-30 23:46:20|148.03|145.43|147.96|145.36|148.03|145.43|147.96|145.36|0
1633045590000|2021-09-30 23:46:30|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1633045600000|2021-09-30 23:46:40|148.11|145.51|148.3|145.7|148.3|145.7|148.11|145.51|0
1633045610000|2021-09-30 23:46:50|148.33|145.73|148.41|145.81|148.41|145.81|148.33|145.73|0
1633045620000|2021-09-30 23:47:00|148.48|145.88|148.48|145.88|148.48|145.88|148.48|145.88|0
1633045630000|2021-09-30 23:47:10|148.41|145.81|148.48|145.88|148.48|145.88|148.41|145.81|0
1633045650000|2021-09-30 23:47:30|148.56|145.96|148.56|145.96|148.56|145.96|148.56|145.96|0
1633045660000|2021-09-30 23:47:40|148.48|145.88|148.71|146.11|148.71|146.11|148.48|145.88|0
1633045670000|2021-09-30 23:47:50|148.63|146.03|148.78|146.18|148.78|146.18|148.63|146.03|0
1633045680000|2021-09-30 23:48:00|148.71|146.11|148.82|146.22|148.94|146.34|148.71|146.11|0
1633045690000|2021-09-30 23:48:10|148.71|146.11|148.56|145.96|148.71|146.11|148.56|145.96|0
1633045710000|2021-09-30 23:48:30|148.63|146.03|148.78|146.18|148.78|146.18|148.63|146.03|0
1633045720000|2021-09-30 23:48:40|148.86|146.26|148.82|146.22|148.86|146.26|148.82|146.22|0
1633045730000|2021-09-30 23:48:50|148.86|146.26|148.67|146.07|148.86|146.26|148.67|146.07|0
1633045740000|2021-09-30 23:49:00|148.71|146.11|148.82|146.22|148.86|146.26|148.71|146.11|0
1633045750000|2021-09-30 23:49:10|148.78|146.18|148.86|146.26|148.94|146.34|148.78|146.18|0
1633045760000|2021-09-30 23:49:20|148.78|146.18|148.63|146.03|148.78|146.18|148.63|146.03|0
1633045770000|2021-09-30 23:49:30|148.71|146.11|148.78|146.18|148.78|146.18|148.71|146.11|0
1633045780000|2021-09-30 23:49:40|148.75|146.15|148.71|146.11|148.75|146.15|148.71|146.11|0
1633045790000|2021-09-30 23:49:50|148.67|146.07|148.63|146.03|148.71|146.11|148.63|146.03|0
1633045800000|2021-09-30 23:50:00|148.71|146.11|148.71|146.11|148.71|146.11|148.63|146.03|0
1633045810000|2021-09-30 23:50:10|148.78|146.18|148.56|145.96|148.78|146.18|148.56|145.96|0
1633045820000|2021-09-30 23:50:20|148.48|145.88|148.48|145.88|148.48|145.88|148.48|145.88|0
1633045830000|2021-09-30 23:50:30|148.41|145.81|148.41|145.81|148.41|145.81|148.33|145.73|0
1633045840000|2021-09-30 23:50:40|148.33|145.73|148.33|145.73|148.33|145.73|148.33|145.73|0
1633045850000|2021-09-30 23:50:50|148.41|145.81|148.37|145.77|148.41|145.81|148.37|145.77|0
1633045860000|2021-09-30 23:51:00|148.41|145.81|148.41|145.81|148.56|145.96|148.41|145.81|0
1633045870000|2021-09-30 23:51:10|148.33|145.73|148.41|145.81|148.41|145.81|148.33|145.73|0
1633045880000|2021-09-30 23:51:20|148.37|145.77|148.41|145.81|148.41|145.81|148.37|145.77|0
1633045890000|2021-09-30 23:51:30|148.33|145.73|148.41|145.81|148.41|145.81|148.33|145.73|0
1633045900000|2021-09-30 23:51:40|148.33|145.73|148.33|145.73|148.33|145.73|148.33|145.73|0
1633045910000|2021-09-30 23:51:50|148.25|145.65|148.33|145.73|148.33|145.73|148.25|145.65|0
1633045920000|2021-09-30 23:52:00|148.25|145.65|148.25|145.65|148.25|145.65|148.18|145.58|0
1633045930000|2021-09-30 23:52:10|148.18|145.58|148.25|145.65|148.25|145.65|148.18|145.58|0
1633045940000|2021-09-30 23:52:20|148.18|145.58|148.25|145.65|148.25|145.65|148.18|145.58|0
1633045950000|2021-09-30 23:52:30|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633045960000|2021-09-30 23:52:40|148.1|145.5|148.1|145.5|148.1|145.5|148.03|145.43|0
1633045970000|2021-09-30 23:52:50|148.25|145.65|148.18|145.58|148.25|145.65|148.18|145.58|0
1633045980000|2021-09-30 23:53:00|148.25|145.65|148.18|145.58|148.25|145.65|148.18|145.58|0
1633045990000|2021-09-30 23:53:10|148.25|145.65|148.25|145.65|148.25|145.65|148.25|145.65|0
1633046000000|2021-09-30 23:53:20|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633046010000|2021-09-30 23:53:30|148.25|145.65|148.25|145.65|148.25|145.65|148.25|145.65|0
1633046030000|2021-09-30 23:53:50|148.18|145.58|148.14|145.54|148.18|145.58|148.14|145.54|0
1633046040000|2021-09-30 23:54:00|148.18|145.58|148.25|145.65|148.25|145.65|148.18|145.58|0
1633046050000|2021-09-30 23:54:10|148.18|145.58|148.29|145.69|148.29|145.69|148.18|145.58|0
1633046060000|2021-09-30 23:54:20|148.33|145.73|148.1|145.5|148.33|145.73|148.1|145.5|0
1633046080000|2021-09-30 23:54:40|148.03|145.43|148.18|145.58|148.18|145.58|148.03|145.43|0
1633046090000|2021-09-30 23:54:50|148.14|145.54|148.14|145.54|148.18|145.58|148.14|145.54|0
1633046100000|2021-09-30 23:55:00|148.18|145.58|148.33|145.73|148.33|145.73|148.18|145.58|0
1633046110000|2021-09-30 23:55:10|148.4|145.8|148.4|145.8|148.4|145.8|148.33|145.73|0
1633046120000|2021-09-30 23:55:20|148.29|145.69|148.29|145.69|148.29|145.69|148.29|145.69|0
1633046130000|2021-09-30 23:55:30|148.33|145.73|148.25|145.65|148.33|145.73|148.25|145.65|0
1633046140000|2021-09-30 23:55:40|148.33|145.73|148.4|145.8|148.4|145.8|148.33|145.73|0
1633046150000|2021-09-30 23:55:50|148.37|145.77|148.37|145.77|148.37|145.77|148.37|145.77|0
1633046160000|2021-09-30 23:56:00|148.33|145.73|148.37|145.77|148.37|145.77|148.33|145.73|0
1633046170000|2021-09-30 23:56:10|148.33|145.73|148.33|145.73|148.33|145.73|148.33|145.73|0
1633046200000|2021-09-30 23:56:40|148.25|145.65|148.25|145.65|148.25|145.65|148.25|145.65|0
1633046210000|2021-09-30 23:56:50|148.33|145.73|148.4|145.8|148.4|145.8|148.33|145.73|0
1633046220000|2021-09-30 23:57:00|148.44|145.84|148.4|145.8|148.44|145.84|148.4|145.8|0
1633046230000|2021-09-30 23:57:10|148.48|145.88|148.55|145.95|148.55|145.95|148.48|145.88|0
1633046240000|2021-09-30 23:57:20|148.48|145.88|148.48|145.88|148.48|145.88|148.48|145.88|0
1633046250000|2021-09-30 23:57:30|148.4|145.8|148.4|145.8|148.4|145.8|148.4|145.8|0
1633046260000|2021-09-30 23:57:40|148.33|145.73|148.18|145.58|148.33|145.73|148.18|145.58|0
1633046270000|2021-09-30 23:57:50|148.25|145.65|148.25|145.65|148.25|145.65|148.25|145.65|0
1633046280000|2021-09-30 23:58:00|148.18|145.58|148.44|145.84|148.44|145.84|148.18|145.58|0
1633046290000|2021-09-30 23:58:10|148.4|145.8|148.44|145.84|148.48|145.88|148.4|145.8|0
1633046300000|2021-09-30 23:58:20|148.4|145.8|148.33|145.73|148.4|145.8|148.33|145.73|0
1633046310000|2021-09-30 23:58:30|148.25|145.65|148.22|145.62|148.25|145.65|148.22|145.62|0
1633046320000|2021-09-30 23:58:40|148.33|145.73|148.33|145.73|148.33|145.73|148.33|145.73|0
1633046330000|2021-09-30 23:58:50|148.25|145.65|148.25|145.65|148.25|145.65|148.25|145.65|0
1633046340000|2021-09-30 23:59:00|148.33|145.73|148.33|145.73|148.33|145.73|148.33|145.73|0
1633046350000|2021-09-30 23:59:10|148.25|145.65|148.18|145.58|148.25|145.65|148.18|145.58|0
1633046370000|2021-09-30 23:59:30|148.1|145.5|148.03|145.43|148.1|145.5|148.03|145.43|0
1633046390000|2021-09-30 23:59:50|147.95|145.35|148.03|145.43|148.03|145.43|147.95|145.35|0
1633046400000|2021-10-01 00:00:00|148.18|145.58|148.1|145.5|148.25|145.65|148.1|145.5|0
1633046410000|2021-10-01 00:00:10|148.02|145.42|147.87|145.27|148.02|145.42|147.87|145.27|0
1633046420000|2021-10-01 00:00:20|147.8|145.2|147.8|145.2|147.8|145.2|147.72|145.12|0
1633046430000|2021-10-01 00:00:30|147.84|145.24|147.8|145.2|147.84|145.24|147.72|145.12|0
1633046440000|2021-10-01 00:00:40|147.72|145.12|147.8|145.2|147.8|145.2|147.72|145.12|0
1633046450000|2021-10-01 00:00:50|147.76|145.16|147.65|145.05|147.76|145.16|147.65|145.05|0
1633046460000|2021-10-01 00:01:00|147.57|144.97|147.5|144.9|147.57|144.97|147.5|144.9|0
1633046470000|2021-10-01 00:01:10|147.65|145.05|148.1|145.5|148.1|145.5|147.65|145.05|0
1633046480000|2021-10-01 00:01:20|148.02|145.42|148.02|145.42|148.1|145.5|148.02|145.42|0
1633046490000|2021-10-01 00:01:30|148.17|145.57|148.1|145.5|148.17|145.57|148.1|145.5|0
1633046500000|2021-10-01 00:01:40|148.17|145.57|148.25|145.65|148.25|145.65|148.1|145.5|0
1633046510000|2021-10-01 00:01:50|148.33|145.73|148.48|145.88|148.51|145.91|148.33|145.73|0
1633046520000|2021-10-01 00:02:00|148.55|145.95|148.48|145.88|148.55|145.95|148.48|145.88|0
1633046530000|2021-10-01 00:02:10|148.55|145.95|148.7|146.1|148.7|146.1|148.55|145.95|0
1633046540000|2021-10-01 00:02:20|148.63|146.03|148.63|146.03|148.67|146.07|148.63|146.03|0
1633046550000|2021-10-01 00:02:30|148.48|145.88|148.55|145.95|148.55|145.95|148.48|145.88|0
1633046560000|2021-10-01 00:02:40|148.48|145.88|148.63|146.03|148.63|146.03|148.48|145.88|0
1633046570000|2021-10-01 00:02:50|148.55|145.95|148.63|146.03|148.63|146.03|148.55|145.95|0
1633046580000|2021-10-01 00:03:00|148.55|145.95|148.59|145.99|148.63|146.03|148.55|145.95|0
1633046590000|2021-10-01 00:03:10|148.55|145.95|148.55|145.95|148.55|145.95|148.48|145.88|0
1633046600000|2021-10-01 00:03:20|148.63|146.03|148.47|145.87|148.63|146.03|148.47|145.87|0
1633046610000|2021-10-01 00:03:30|148.36|145.76|148.36|145.76|148.36|145.76|148.36|145.76|0
1633046620000|2021-10-01 00:03:40|148.32|145.72|147.99|145.39|148.32|145.72|147.99|145.39|0
1633046630000|2021-10-01 00:03:50|147.95|145.35|147.72|145.12|148.02|145.42|147.72|145.12|0
1633046640000|2021-10-01 00:04:00|147.65|145.05|147.57|144.97|147.65|145.05|147.57|144.97|0
1633046650000|2021-10-01 00:04:10|147.72|145.12|147.57|144.97|147.72|145.12|147.57|144.97|0
1633046660000|2021-10-01 00:04:20|147.65|145.05|147.8|145.2|147.84|145.24|147.65|145.05|0
1633046670000|2021-10-01 00:04:30|147.72|145.12|147.72|145.12|147.72|145.12|147.65|145.05|0
1633046680000|2021-10-01 00:04:40|147.57|144.97|147.57|144.97|147.57|144.97|147.57|144.97|0
1633046690000|2021-10-01 00:04:50|147.65|145.05|147.57|144.97|147.65|145.05|147.57|144.97|0
1633046700000|2021-10-01 00:05:00|147.5|144.9|147.65|145.05|147.65|145.05|147.5|144.9|0
1633046710000|2021-10-01 00:05:10|147.5|144.9|147.57|144.97|147.57|144.97|147.5|144.9|0
1633046720000|2021-10-01 00:05:20|147.5|144.9|147.5|144.9|147.5|144.9|147.5|144.9|0
1633046730000|2021-10-01 00:05:30|147.46|144.86|147.42|144.82|147.5|144.9|147.42|144.82|0
1633046740000|2021-10-01 00:05:40|147.5|144.9|147.35|144.75|147.5|144.9|147.35|144.75|0
1633046750000|2021-10-01 00:05:50|147.42|144.82|147.35|144.75|147.42|144.82|147.35|144.75|0
1633046760000|2021-10-01 00:06:00|147.27|144.67|147.27|144.67|147.27|144.67|147.27|144.67|0
1633046770000|2021-10-01 00:06:10|147.35|144.75|147.27|144.67|147.35|144.75|147.27|144.67|0
1633046780000|2021-10-01 00:06:20|147.2|144.6|147.12|144.52|147.2|144.6|147.05|144.45|0
1633046790000|2021-10-01 00:06:30|147.2|144.6|147.12|144.52|147.2|144.6|147.12|144.52|0
1633046800000|2021-10-01 00:06:40|147.2|144.6|147.27|144.67|147.27|144.67|147.2|144.6|0
1633046810000|2021-10-01 00:06:50|147.24|144.64|147.2|144.6|147.24|144.64|147.2|144.6|0
1633046820000|2021-10-01 00:07:00|147.16|144.56|147.05|144.45|147.16|144.56|147.05|144.45|0
1633046840000|2021-10-01 00:07:20|147.16|144.56|147.2|144.6|147.2|144.6|147.16|144.56|0
1633046850000|2021-10-01 00:07:30|147.27|144.67|147.05|144.45|147.27|144.67|146.97|144.37|0
1633046860000|2021-10-01 00:07:40|147.2|144.6|147.2|144.6|147.2|144.6|147.12|144.52|0
1633046870000|2021-10-01 00:07:50|147.12|144.52|147.2|144.6|147.2|144.6|147.12|144.52|0
1633046880000|2021-10-01 00:08:00|147.12|144.52|147.2|144.6|147.2|144.6|147.12|144.52|0
1633046900000|2021-10-01 00:08:20|147.27|144.67|147.27|144.67|147.27|144.67|147.2|144.6|0
1633046910000|2021-10-01 00:08:30|147.35|144.75|147.35|144.75|147.35|144.75|147.35|144.75|0
1633046920000|2021-10-01 00:08:40|147.27|144.67|147.2|144.6|147.27|144.67|147.2|144.6|0
1633046930000|2021-10-01 00:08:50|147.27|144.67|147.12|144.52|147.27|144.67|147.12|144.52|0
1633046940000|2021-10-01 00:09:00|147.16|144.56|147.16|144.56|147.2|144.6|147.16|144.56|0
1633046950000|2021-10-01 00:09:10|147.2|144.6|147.2|144.6|147.2|144.6|147.2|144.6|0
1633046960000|2021-10-01 00:09:20|147.12|144.52|147.12|144.52|147.12|144.52|147.12|144.52|0
1633046970000|2021-10-01 00:09:30|147.19|144.59|147.12|144.52|147.19|144.59|147.12|144.52|0
1633046980000|2021-10-01 00:09:40|147.19|144.59|147.12|144.52|147.19|144.59|147.12|144.52|0
1633046990000|2021-10-01 00:09:50|147.19|144.59|147.19|144.59|147.27|144.67|147.19|144.59|0
1633047000000|2021-10-01 00:10:00|147.27|144.67|147.34|144.74|147.34|144.74|147.27|144.67|0
1633047010000|2021-10-01 00:10:10|147.42|144.82|147.27|144.67|147.42|144.82|147.27|144.67|0
1633047020000|2021-10-01 00:10:20|147.34|144.74|147.34|144.74|147.34|144.74|147.34|144.74|0
1633047030000|2021-10-01 00:10:30|147.27|144.67|147.19|144.59|147.27|144.67|147.19|144.59|0
1633047040000|2021-10-01 00:10:40|147.27|144.67|147.08|144.48|147.27|144.67|147.08|144.48|0
1633047050000|2021-10-01 00:10:50|147.04|144.44|147.04|144.44|147.12|144.52|147.04|144.44|0
1633047060000|2021-10-01 00:11:00|147.12|144.52|147.12|144.52|147.16|144.56|147.12|144.52|0
1633047070000|2021-10-01 00:11:10|146.97|144.37|146.97|144.37|146.97|144.37|146.97|144.37|0
1633047090000|2021-10-01 00:11:30|146.89|144.29|146.97|144.37|146.97|144.37|146.82|144.22|0
1633047100000|2021-10-01 00:11:40|146.93|144.33|146.93|144.33|146.93|144.33|146.93|144.33|0
1633047110000|2021-10-01 00:11:50|146.89|144.29|146.89|144.29|146.93|144.33|146.89|144.29|0
1633047120000|2021-10-01 00:12:00|146.97|144.37|146.97|144.37|146.97|144.37|146.97|144.37|0
1633047130000|2021-10-01 00:12:10|147.04|144.44|147.04|144.44|147.04|144.44|147.04|144.44|0
1633047140000|2021-10-01 00:12:20|147.12|144.52|147.12|144.52|147.12|144.52|147.12|144.52|0
1633047150000|2021-10-01 00:12:30|147.16|144.56|147.12|144.52|147.19|144.59|147.12|144.52|0
1633047160000|2021-10-01 00:12:40|147.04|144.44|146.97|144.37|147.04|144.44|146.97|144.37|0
1633047170000|2021-10-01 00:12:50|146.89|144.29|146.89|144.29|146.89|144.29|146.89|144.29|0
1633047180000|2021-10-01 00:13:00|146.97|144.37|146.89|144.29|146.97|144.37|146.89|144.29|0
1633047190000|2021-10-01 00:13:10|146.97|144.37|146.97|144.37|146.97|144.37|146.97|144.37|0
1633047200000|2021-10-01 00:13:20|146.89|144.29|146.89|144.29|146.89|144.29|146.89|144.29|0
1633047210000|2021-10-01 00:13:30|146.82|144.22|146.89|144.29|146.89|144.29|146.82|144.22|0
1633047220000|2021-10-01 00:13:40|146.82|144.22|146.82|144.22|146.82|144.22|146.82|144.22|0
1633047230000|2021-10-01 00:13:50|146.74|144.14|146.74|144.14|146.74|144.14|146.74|144.14|0
1633047240000|2021-10-01 00:14:00|146.67|144.07|146.82|144.22|146.82|144.22|146.67|144.07|0
1633047250000|2021-10-01 00:14:10|146.89|144.29|146.74|144.14|146.89|144.29|146.74|144.14|0
1633047270000|2021-10-01 00:14:30|146.67|144.07|146.67|144.07|146.67|144.07|146.67|144.07|0
1633047280000|2021-10-01 00:14:40|146.74|144.14|146.74|144.14|146.74|144.14|146.67|144.07|0
1633047300000|2021-10-01 00:15:00|146.78|144.18|146.82|144.22|146.82|144.22|146.74|144.14|0
1633047310000|2021-10-01 00:15:10|146.74|144.14|146.97|144.37|146.97|144.37|146.74|144.14|0
1633047320000|2021-10-01 00:15:20|147.04|144.44|147.04|144.44|147.04|144.44|147.04|144.44|0
1633047330000|2021-10-01 00:15:30|146.89|144.29|146.74|144.14|146.89|144.29|146.74|144.14|0
1633047340000|2021-10-01 00:15:40|146.82|144.22|146.74|144.14|146.82|144.22|146.74|144.14|0
1633047350000|2021-10-01 00:15:50|146.82|144.22|146.89|144.29|146.89|144.29|146.82|144.22|0
1633047360000|2021-10-01 00:16:00|146.82|144.22|146.59|143.99|146.82|144.22|146.59|143.99|0
1633047370000|2021-10-01 00:16:10|146.67|144.07|146.59|143.99|146.67|144.07|146.59|143.99|0
1633047380000|2021-10-01 00:16:20|146.52|143.92|146.52|143.92|146.52|143.92|146.52|143.92|0
1633047390000|2021-10-01 00:16:30|146.59|143.99|146.59|143.99|146.59|143.99|146.59|143.99|0
1633047400000|2021-10-01 00:16:40|146.52|143.92|146.89|144.29|146.89|144.29|146.52|143.92|0
1633047410000|2021-10-01 00:16:50|146.82|144.22|146.89|144.29|146.89|144.29|146.82|144.22|0
1633047420000|2021-10-01 00:17:00|146.93|144.33|146.89|144.29|146.97|144.37|146.89|144.29|0
1633047430000|2021-10-01 00:17:10|146.97|144.37|147.12|144.52|147.12|144.52|146.97|144.37|0
1633047440000|2021-10-01 00:17:20|147.04|144.44|146.97|144.37|147.04|144.44|146.97|144.37|0
1633047450000|2021-10-01 00:17:30|146.89|144.29|146.93|144.33|146.93|144.33|146.89|144.29|0
1633047460000|2021-10-01 00:17:40|146.97|144.37|146.93|144.33|146.97|144.37|146.89|144.29|0
1633047470000|2021-10-01 00:17:50|146.89|144.29|146.89|144.29|146.97|144.37|146.89|144.29|0
1633047480000|2021-10-01 00:18:00|146.97|144.37|146.89|144.29|146.97|144.37|146.82|144.22|0
1633047490000|2021-10-01 00:18:10|146.82|144.22|146.82|144.22|146.82|144.22|146.82|144.22|0
1633047500000|2021-10-01 00:18:20|146.89|144.29|146.89|144.29|146.89|144.29|146.89|144.29|0
1633047510000|2021-10-01 00:18:30|146.97|144.37|146.82|144.22|146.97|144.37|146.82|144.22|0
1633047520000|2021-10-01 00:18:40|146.86|144.26|146.82|144.22|146.86|144.26|146.82|144.22|0
1633047530000|2021-10-01 00:18:50|146.89|144.29|146.86|144.26|146.89|144.29|146.86|144.26|0
1633047540000|2021-10-01 00:19:00|146.89|144.29|146.97|144.37|147.04|144.44|146.89|144.29|0
1633047550000|2021-10-01 00:19:10|147.04|144.44|147.12|144.52|147.12|144.52|147.04|144.44|0
1633047560000|2021-10-01 00:19:20|147.04|144.44|147.04|144.44|147.04|144.44|147.04|144.44|0
1633047570000|2021-10-01 00:19:30|147.12|144.52|147.15|144.55|147.15|144.55|147.12|144.52|0
1633047580000|2021-10-01 00:19:40|147.19|144.59|147.11|144.51|147.19|144.59|147.11|144.51|0
1633047590000|2021-10-01 00:19:50|147.04|144.44|147.08|144.48|147.08|144.48|147.04|144.44|0
1633047600000|2021-10-01 00:20:00|147.04|144.44|147.19|144.59|147.19|144.59|147.04|144.44|0
1633047630000|2021-10-01 00:20:30|147.11|144.51|147.19|144.59|147.19|144.59|147.11|144.51|0
1633047640000|2021-10-01 00:20:40|147.04|144.44|147.19|144.59|147.19|144.59|147.04|144.44|0
1633047650000|2021-10-01 00:20:50|147.26|144.66|147.26|144.66|147.26|144.66|147.26|144.66|0
1633047660000|2021-10-01 00:21:00|147.34|144.74|147.26|144.66|147.34|144.74|147.26|144.66|0
1633047680000|2021-10-01 00:21:20|147.3|144.7|147.38|144.78|147.38|144.78|147.3|144.7|0
1633047690000|2021-10-01 00:21:30|147.41|144.81|147.34|144.74|147.41|144.81|147.34|144.74|0
1633047700000|2021-10-01 00:21:40|147.41|144.81|147.34|144.74|147.41|144.81|147.34|144.74|0
1633047720000|2021-10-01 00:22:00|147.41|144.81|147.26|144.66|147.41|144.81|147.26|144.66|0
1633047730000|2021-10-01 00:22:10|147.19|144.59|147.11|144.51|147.19|144.59|147.11|144.51|0
1633047740000|2021-10-01 00:22:20|147.19|144.59|147.19|144.59|147.19|144.59|147.19|144.59|0
1633047750000|2021-10-01 00:22:30|147.26|144.66|147.26|144.66|147.26|144.66|147.26|144.66|0
1633047760000|2021-10-01 00:22:40|147.19|144.59|147.19|144.59|147.19|144.59|147.19|144.59|0
1633047780000|2021-10-01 00:23:00|147.11|144.51|147.11|144.51|147.11|144.51|147.11|144.51|0
1633047790000|2021-10-01 00:23:10|147.04|144.44|147.04|144.44|147.04|144.44|147.04|144.44|0
1633047800000|2021-10-01 00:23:20|146.96|144.36|146.96|144.36|146.96|144.36|146.96|144.36|0
1633047810000|2021-10-01 00:23:30|147.04|144.44|146.96|144.36|147.04|144.44|146.96|144.36|0
1633047820000|2021-10-01 00:23:40|146.89|144.29|146.96|144.36|146.96|144.36|146.89|144.29|0
1633047830000|2021-10-01 00:23:50|146.89|144.29|146.96|144.36|146.96|144.36|146.89|144.29|0
1633047840000|2021-10-01 00:24:00|147.04|144.44|146.96|144.36|147.04|144.44|146.96|144.36|0
1633047850000|2021-10-01 00:24:10|147.04|144.44|147.04|144.44|147.04|144.44|147.04|144.44|0
1633047860000|2021-10-01 00:24:20|146.96|144.36|146.89|144.29|146.96|144.36|146.89|144.29|0
1633047870000|2021-10-01 00:24:30|146.81|144.21|146.81|144.21|146.81|144.21|146.81|144.21|0
1633047880000|2021-10-01 00:24:40|146.89|144.29|146.89|144.29|146.89|144.29|146.89|144.29|0
1633047900000|2021-10-01 00:25:00|146.96|144.36|146.96|144.36|146.96|144.36|146.96|144.36|0
1633047910000|2021-10-01 00:25:10|147.04|144.44|147.08|144.48|147.08|144.48|147.04|144.44|0
1633047920000|2021-10-01 00:25:20|147.11|144.51|147.11|144.51|147.11|144.51|147.11|144.51|0
1633047950000|2021-10-01 00:25:50|147.04|144.44|146.89|144.29|147.04|144.44|146.89|144.29|0
1633047960000|2021-10-01 00:26:00|146.93|144.33|146.89|144.29|146.93|144.33|146.89|144.29|0
1633047980000|2021-10-01 00:26:20|146.81|144.21|146.89|144.29|146.89|144.29|146.81|144.21|0
1633047990000|2021-10-01 00:26:30|146.96|144.36|146.96|144.36|146.96|144.36|146.96|144.36|0
1633048010000|2021-10-01 00:26:50|147.04|144.44|147.04|144.44|147.04|144.44|147.04|144.44|0
1633048020000|2021-10-01 00:27:00|147.11|144.51|147.15|144.55|147.15|144.55|147.11|144.51|0
1633048030000|2021-10-01 00:27:10|147.11|144.51|147.19|144.59|147.19|144.59|147.11|144.51|0
1633048040000|2021-10-01 00:27:20|147.04|144.44|147.11|144.51|147.11|144.51|147.04|144.44|0
1633048050000|2021-10-01 00:27:30|147.19|144.59|147.26|144.66|147.26|144.66|147.19|144.59|0
1633048060000|2021-10-01 00:27:40|147.22|144.62|147.26|144.66|147.26|144.66|147.22|144.62|0
1633048070000|2021-10-01 00:27:50|147.19|144.59|147.26|144.66|147.26|144.66|147.19|144.59|0
1633048090000|2021-10-01 00:28:10|147.19|144.59|147.26|144.66|147.26|144.66|147.19|144.59|0
1633048110000|2021-10-01 00:28:30|147.34|144.74|147.34|144.74|147.34|144.74|147.34|144.74|0
1633048120000|2021-10-01 00:28:40|147.26|144.66|147.26|144.66|147.26|144.66|147.26|144.66|0
1633048130000|2021-10-01 00:28:50|147.3|144.7|147.26|144.66|147.3|144.7|147.26|144.66|0
1633048140000|2021-10-01 00:29:00|147.33|144.73|147.33|144.73|147.41|144.81|147.33|144.73|0
1633048150000|2021-10-01 00:29:10|147.37|144.77|147.41|144.81|147.41|144.81|147.37|144.77|0
1633048160000|2021-10-01 00:29:20|147.33|144.73|147.33|144.73|147.33|144.73|147.33|144.73|0
1633048170000|2021-10-01 00:29:30|147.18|144.58|147.26|144.66|147.26|144.66|147.18|144.58|0
1633048180000|2021-10-01 00:29:40|147.22|144.62|147.22|144.62|147.22|144.62|147.22|144.62|0
1633048190000|2021-10-01 00:29:50|147.18|144.58|147.18|144.58|147.18|144.58|147.15|144.55|0
1633048200000|2021-10-01 00:30:00|147.15|144.55|147.03|144.43|147.15|144.55|147.03|144.43|0
1633048210000|2021-10-01 00:30:10|146.96|144.36|146.96|144.36|146.96|144.36|146.96|144.36|0
1633048220000|2021-10-01 00:30:20|146.89|144.29|146.89|144.29|146.89|144.29|146.89|144.29|0
1633048230000|2021-10-01 00:30:30|146.81|144.21|146.74|144.14|146.81|144.21|146.74|144.14|0
1633048240000|2021-10-01 00:30:40|146.81|144.21|146.89|144.29|146.89|144.29|146.81|144.21|0
1633048250000|2021-10-01 00:30:50|146.81|144.21|146.89|144.29|146.96|144.36|146.81|144.21|0
1633048260000|2021-10-01 00:31:00|146.81|144.21|146.85|144.25|146.85|144.25|146.81|144.21|0
1633048270000|2021-10-01 00:31:10|146.88|144.28|146.81|144.21|146.88|144.28|146.81|144.21|0
1633048280000|2021-10-01 00:31:20|146.88|144.28|146.96|144.36|146.96|144.36|146.88|144.28|0
1633048300000|2021-10-01 00:31:40|147.03|144.43|147.07|144.47|147.11|144.51|147.03|144.43|0
1633048310000|2021-10-01 00:31:50|147.03|144.43|147.07|144.47|147.07|144.47|147.03|144.43|0
1633048320000|2021-10-01 00:32:00|147.11|144.51|147.18|144.58|147.18|144.58|147.11|144.51|0
1633048330000|2021-10-01 00:32:10|147.26|144.66|147.33|144.73|147.33|144.73|147.26|144.66|0
1633048340000|2021-10-01 00:32:20|147.26|144.66|147.26|144.66|147.26|144.66|147.26|144.66|0
1633048350000|2021-10-01 00:32:30|147.18|144.58|147.41|144.81|147.41|144.81|147.18|144.58|0
1633048360000|2021-10-01 00:32:40|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1633048370000|2021-10-01 00:32:50|147.41|144.81|147.41|144.81|147.41|144.81|147.41|144.81|0
1633048380000|2021-10-01 00:33:00|147.37|144.77|147.41|144.81|147.41|144.81|147.33|144.73|0
1633048390000|2021-10-01 00:33:10|147.48|144.88|147.41|144.81|147.48|144.88|147.41|144.81|0
1633048400000|2021-10-01 00:33:20|147.45|144.85|147.48|144.88|147.48|144.88|147.45|144.85|0
1633048410000|2021-10-01 00:33:30|147.41|144.81|147.41|144.81|147.41|144.81|147.41|144.81|0
1633048420000|2021-10-01 00:33:40|147.45|144.85|147.41|144.81|147.45|144.85|147.41|144.81|0
1633048430000|2021-10-01 00:33:50|147.48|144.88|147.56|144.96|147.56|144.96|147.48|144.88|0
1633048440000|2021-10-01 00:34:00|147.71|145.11|147.56|144.96|147.71|145.11|147.56|144.96|0
1633048450000|2021-10-01 00:34:10|147.63|145.03|147.71|145.11|147.71|145.11|147.63|145.03|0
1633048470000|2021-10-01 00:34:30|147.75|145.15|147.78|145.18|147.78|145.18|147.75|145.15|0
1633048480000|2021-10-01 00:34:40|147.86|145.26|147.56|144.96|147.86|145.26|147.56|144.96|0
1633048490000|2021-10-01 00:34:50|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1633048510000|2021-10-01 00:35:10|147.52|144.92|147.48|144.88|147.56|144.96|147.48|144.88|0
1633048520000|2021-10-01 00:35:20|147.56|144.96|147.56|144.96|147.56|144.96|147.56|144.96|0
1633048530000|2021-10-01 00:35:30|147.48|144.88|147.33|144.73|147.48|144.88|147.33|144.73|0
1633048540000|2021-10-01 00:35:40|147.41|144.81|147.45|144.85|147.45|144.85|147.41|144.81|0
1633048550000|2021-10-01 00:35:50|147.41|144.81|147.26|144.66|147.41|144.81|147.26|144.66|0
1633048560000|2021-10-01 00:36:00|147.18|144.58|147.26|144.66|147.33|144.73|147.18|144.58|0
1633048570000|2021-10-01 00:36:10|147.33|144.73|147.26|144.66|147.33|144.73|147.26|144.66|0
1633048580000|2021-10-01 00:36:20|147.33|144.73|147.18|144.58|147.33|144.73|147.18|144.58|0
1633048590000|2021-10-01 00:36:30|147.26|144.66|147.18|144.58|147.26|144.66|147.18|144.58|0
1633048600000|2021-10-01 00:36:40|147.11|144.51|147.03|144.43|147.11|144.51|147.03|144.43|0
1633048610000|2021-10-01 00:36:50|146.96|144.36|146.96|144.36|146.96|144.36|146.96|144.36|0
1633048620000|2021-10-01 00:37:00|147.03|144.43|147.03|144.43|147.03|144.43|146.88|144.28|0
1633048630000|2021-10-01 00:37:10|147.11|144.51|147.11|144.51|147.11|144.51|147.11|144.51|0
1633048640000|2021-10-01 00:37:20|147.03|144.43|147.03|144.43|147.11|144.51|147.03|144.43|0
1633048650000|2021-10-01 00:37:30|147.11|144.51|147.03|144.43|147.11|144.51|147.03|144.43|0
1633048660000|2021-10-01 00:37:40|147.11|144.51|147.14|144.54|147.14|144.54|147.11|144.51|0
1633048670000|2021-10-01 00:37:50|147.03|144.43|147.07|144.47|147.07|144.47|147.03|144.43|0
1633048680000|2021-10-01 00:38:00|147.03|144.43|147.11|144.51|147.11|144.51|147.03|144.43|0
1633048690000|2021-10-01 00:38:10|147.18|144.58|147.18|144.58|147.18|144.58|147.18|144.58|0
1633048700000|2021-10-01 00:38:20|147.26|144.66|147.18|144.58|147.26|144.66|147.18|144.58|0
1633048710000|2021-10-01 00:38:30|147.22|144.62|147.18|144.58|147.22|144.62|147.18|144.58|0
1633048760000|2021-10-01 00:39:20|147.11|144.51|147.03|144.43|147.11|144.51|147.03|144.43|0
1633048770000|2021-10-01 00:39:30|146.88|144.28|146.81|144.21|146.88|144.28|146.81|144.21|0
1633048780000|2021-10-01 00:39:40|146.73|144.13|146.66|144.06|146.73|144.13|146.66|144.06|0
1633048790000|2021-10-01 00:39:50|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1633048800000|2021-10-01 00:40:00|146.81|144.21|146.81|144.21|146.81|144.21|146.81|144.21|0
1633048820000|2021-10-01 00:40:20|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1633048840000|2021-10-01 00:40:40|146.81|144.21|146.81|144.21|146.81|144.21|146.81|144.21|0
1633048850000|2021-10-01 00:40:50|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1633048860000|2021-10-01 00:41:00|146.66|144.06|146.73|144.13|146.73|144.13|146.66|144.06|0
1633048870000|2021-10-01 00:41:10|146.81|144.21|146.81|144.21|146.81|144.21|146.81|144.21|0
1633048890000|2021-10-01 00:41:30|146.77|144.17|146.8|144.2|146.8|144.2|146.77|144.17|0
1633048900000|2021-10-01 00:41:40|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1633048910000|2021-10-01 00:41:50|146.66|144.06|146.66|144.06|146.66|144.06|146.66|144.06|0
1633048920000|2021-10-01 00:42:00|146.69|144.09|146.66|144.06|146.69|144.09|146.66|144.06|0
1633048940000|2021-10-01 00:42:20|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1633048950000|2021-10-01 00:42:30|146.8|144.2|146.8|144.2|146.8|144.2|146.8|144.2|0
1633048960000|2021-10-01 00:42:40|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1633048980000|2021-10-01 00:43:00|146.8|144.2|146.88|144.28|146.88|144.28|146.8|144.2|0
1633049000000|2021-10-01 00:43:20|146.92|144.32|146.95|144.35|146.95|144.35|146.92|144.32|0
1633049020000|2021-10-01 00:43:40|146.88|144.28|146.88|144.28|146.88|144.28|146.88|144.28|0
1633049030000|2021-10-01 00:43:50|146.8|144.2|146.8|144.2|146.8|144.2|146.8|144.2|0
1633049040000|2021-10-01 00:44:00|146.88|144.28|146.88|144.28|146.88|144.28|146.88|144.28|0
1633049050000|2021-10-01 00:44:10|146.8|144.2|146.73|144.13|146.8|144.2|146.73|144.13|0
1633049070000|2021-10-01 00:44:30|146.8|144.2|146.8|144.2|146.8|144.2|146.77|144.17|0
1633049080000|2021-10-01 00:44:40|146.73|144.13|146.73|144.13|146.73|144.13|146.73|144.13|0
1633049090000|2021-10-01 00:44:50|146.8|144.2|146.8|144.2|146.8|144.2|146.8|144.2|0
1633049100000|2021-10-01 00:45:00|146.88|144.28|147.03|144.43|147.03|144.43|146.88|144.28|0
1633049110000|2021-10-01 00:45:10|147.1|144.5|147.1|144.5|147.1|144.5|147.1|144.5|0
1633049130000|2021-10-01 00:45:30|147.03|144.43|147.03|144.43|147.03|144.43|147.03|144.43|0
1633049140000|2021-10-01 00:45:40|146.99|144.39|146.95|144.35|146.99|144.39|146.95|144.35|0
1633049150000|2021-10-01 00:45:50|146.88|144.28|146.95|144.35|146.95|144.35|146.88|144.28|0
1633049160000|2021-10-01 00:46:00|147.03|144.43|147.03|144.43|147.03|144.43|147.03|144.43|0
1633049170000|2021-10-01 00:46:10|147.1|144.5|147.18|144.58|147.18|144.58|147.1|144.5|0
1633049180000|2021-10-01 00:46:20|147.25|144.65|147.25|144.65|147.25|144.65|147.25|144.65|0
1633049190000|2021-10-01 00:46:30|147.33|144.73|147.33|144.73|147.33|144.73|147.33|144.73|0
1633049200000|2021-10-01 00:46:40|147.25|144.65|147.18|144.58|147.25|144.65|147.18|144.58|0
1633049210000|2021-10-01 00:46:50|147.1|144.5|147.03|144.43|147.1|144.5|147.03|144.43|0
1633049220000|2021-10-01 00:47:00|147.1|144.5|147.33|144.73|147.33|144.73|147.1|144.5|0
1633049230000|2021-10-01 00:47:10|147.25|144.65|147.25|144.65|147.25|144.65|147.25|144.65|0
1633049240000|2021-10-01 00:47:20|147.18|144.58|147.33|144.73|147.33|144.73|147.18|144.58|0
1633049250000|2021-10-01 00:47:30|147.4|144.8|147.4|144.8|147.4|144.8|147.4|144.8|0
1633049260000|2021-10-01 00:47:40|147.33|144.73|147.29|144.69|147.33|144.73|147.25|144.65|0
1633049270000|2021-10-01 00:47:50|147.25|144.65|147.33|144.73|147.33|144.73|147.25|144.65|0
1633049280000|2021-10-01 00:48:00|147.25|144.65|147.25|144.65|147.25|144.65|147.25|144.65|0
1633049290000|2021-10-01 00:48:10|147.33|144.73|147.25|144.65|147.33|144.73|147.25|144.65|0
1633049300000|2021-10-01 00:48:20|147.33|144.73|147.33|144.73|147.33|144.73|147.33|144.73|0
1633049310000|2021-10-01 00:48:30|147.4|144.8|147.47|144.87|147.48|144.88|147.4|144.8|0
1633049320000|2021-10-01 00:48:40|147.51|144.91|147.47|144.87|147.55|144.95|147.47|144.87|0
1633049330000|2021-10-01 00:48:50|147.55|144.95|147.55|144.95|147.55|144.95|147.55|144.95|0
1633049340000|2021-10-01 00:49:00|147.62|145.02|147.55|144.95|147.7|145.1|147.55|144.95|0
1633049350000|2021-10-01 00:49:10|147.47|144.87|147.55|144.95|147.55|144.95|147.47|144.87|0
1633049360000|2021-10-01 00:49:20|147.47|144.87|147.47|144.87|147.55|144.95|147.47|144.87|0
1633049370000|2021-10-01 00:49:30|147.55|144.95|147.55|144.95|147.55|144.95|147.55|144.95|0
1633049380000|2021-10-01 00:49:40|147.47|144.87|147.44|144.84|147.47|144.87|147.4|144.8|0
1633049390000|2021-10-01 00:49:50|147.4|144.8|147.4|144.8|147.47|144.87|147.4|144.8|0
1633049400000|2021-10-01 00:50:00|147.47|144.87|147.55|144.95|147.55|144.95|147.47|144.87|0
1633049420000|2021-10-01 00:50:20|147.47|144.87|147.4|144.8|147.47|144.87|147.4|144.8|0
1633049430000|2021-10-01 00:50:30|147.44|144.84|147.32|144.72|147.44|144.84|147.32|144.72|0
1633049440000|2021-10-01 00:50:40|147.36|144.76|147.47|144.87|147.47|144.87|147.36|144.76|0
1633049450000|2021-10-01 00:50:50|147.85|145.25|147.92|145.32|147.92|145.32|147.85|145.25|0
1633049460000|2021-10-01 00:51:00|148|145.4|148|145.4|148|145.4|148|145.4|0
1633049470000|2021-10-01 00:51:10|148.07|145.47|148.07|145.47|148.07|145.47|148|145.4|0
1633049480000|2021-10-01 00:51:20|148|145.4|148|145.4|148|145.4|148|145.4|0
1633049490000|2021-10-01 00:51:30|148.38|145.78|148.38|145.78|148.38|145.78|148.38|145.78|0
1633049500000|2021-10-01 00:51:40|148.22|145.62|148.22|145.62|148.22|145.62|148.19|145.59|0
1633049510000|2021-10-01 00:51:50|148.15|145.55|148.45|145.85|148.45|145.85|148.15|145.55|0
1633049520000|2021-10-01 00:52:00|148.38|145.78|148.45|145.85|148.45|145.85|148.38|145.78|0
1633049530000|2021-10-01 00:52:10|148.6|146|148.49|145.89|148.6|146|148.49|145.89|0
1633049540000|2021-10-01 00:52:20|148.53|145.93|148.37|145.77|148.53|145.93|148.37|145.77|0
1633049550000|2021-10-01 00:52:30|148.45|145.85|148.6|146|148.6|146|148.45|145.85|0
1633049560000|2021-10-01 00:52:40|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1633049570000|2021-10-01 00:52:50|148.75|146.15|148.9|146.3|148.9|146.3|148.75|146.15|0
1633049580000|2021-10-01 00:53:00|148.83|146.23|148.9|146.3|148.9|146.3|148.83|146.23|0
1633049590000|2021-10-01 00:53:10|149.13|146.53|149.05|146.45|149.13|146.53|149.05|146.45|0
1633049600000|2021-10-01 00:53:20|148.9|146.3|148.83|146.23|148.9|146.3|148.83|146.23|0
1633049610000|2021-10-01 00:53:30|148.75|146.15|148.83|146.23|148.83|146.23|148.75|146.15|0
1633049620000|2021-10-01 00:53:40|148.79|146.19|148.68|146.08|148.79|146.19|148.68|146.08|0
1633049630000|2021-10-01 00:53:50|148.6|146|148.6|146|148.6|146|148.6|146|0
1633049640000|2021-10-01 00:54:00|148.52|145.92|148.45|145.85|148.52|145.92|148.45|145.85|0
1633049650000|2021-10-01 00:54:10|148.49|145.89|148.52|145.92|148.6|146|148.49|145.89|0
1633049660000|2021-10-01 00:54:20|148.6|146|148.6|146|148.6|146|148.56|145.96|0
1633049670000|2021-10-01 00:54:30|148.52|145.92|148.52|145.92|148.52|145.92|148.52|145.92|0
1633049680000|2021-10-01 00:54:40|148.6|146|148.52|145.92|148.6|146|148.52|145.92|0
1633049690000|2021-10-01 00:54:50|148.75|146.15|148.64|146.04|148.75|146.15|148.64|146.04|0
1633049700000|2021-10-01 00:55:00|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1633049710000|2021-10-01 00:55:10|148.6|146|148.6|146|148.6|146|148.6|146|0
1633049720000|2021-10-01 00:55:20|148.68|146.08|148.75|146.15|148.75|146.15|148.68|146.08|0
1633049730000|2021-10-01 00:55:30|148.79|146.19|148.71|146.11|148.83|146.23|148.71|146.11|0
1633049740000|2021-10-01 00:55:40|148.67|146.07|148.67|146.07|148.67|146.07|148.67|146.07|0
1633049750000|2021-10-01 00:55:50|148.6|146|148.67|146.07|148.67|146.07|148.6|146|0
1633049760000|2021-10-01 00:56:00|148.6|146|148.98|146.38|148.98|146.38|148.6|146|0
1633049770000|2021-10-01 00:56:10|149.05|146.45|148.98|146.38|149.05|146.45|148.98|146.38|0
1633049780000|2021-10-01 00:56:20|148.9|146.3|149.05|146.45|149.05|146.45|148.9|146.3|0
1633049800000|2021-10-01 00:56:40|148.98|146.38|148.9|146.3|148.98|146.38|148.9|146.3|0
1633049810000|2021-10-01 00:56:50|148.94|146.34|148.98|146.38|148.98|146.38|148.9|146.3|0
1633049820000|2021-10-01 00:57:00|148.9|146.3|148.98|146.38|148.98|146.38|148.9|146.3|0
1633049830000|2021-10-01 00:57:10|149.05|146.45|149.28|146.68|149.28|146.68|149.05|146.45|0
1633049840000|2021-10-01 00:57:20|149.13|146.53|148.98|146.38|149.13|146.53|148.98|146.38|0
1633049850000|2021-10-01 00:57:30|149.13|146.53|149.02|146.42|149.13|146.53|148.98|146.38|0
1633049860000|2021-10-01 00:57:40|148.98|146.38|148.98|146.38|149.02|146.42|148.98|146.38|0
1633049870000|2021-10-01 00:57:50|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1633049880000|2021-10-01 00:58:00|149.2|146.6|149.2|146.6|149.2|146.6|149.13|146.53|0
1633049890000|2021-10-01 00:58:10|149.13|146.53|149.05|146.45|149.13|146.53|149.05|146.45|0
1633049900000|2021-10-01 00:58:20|148.98|146.38|149.05|146.45|149.05|146.45|148.98|146.38|0
1633049910000|2021-10-01 00:58:30|148.98|146.38|148.98|146.38|149.05|146.45|148.98|146.38|0
1633049920000|2021-10-01 00:58:40|149.09|146.49|149.13|146.53|149.13|146.53|149.09|146.49|0
1633049930000|2021-10-01 00:58:50|149.2|146.6|149.28|146.68|149.28|146.68|149.2|146.6|0
1633049940000|2021-10-01 00:59:00|149.43|146.83|149.39|146.79|149.43|146.83|149.35|146.75|0
1633049950000|2021-10-01 00:59:10|149.51|146.91|149.51|146.91|149.51|146.91|149.51|146.91|0
1633049960000|2021-10-01 00:59:20|149.58|146.98|149.58|146.98|149.58|146.98|149.51|146.91|0
1633049970000|2021-10-01 00:59:30|149.51|146.91|149.58|146.98|149.58|146.98|149.51|146.91|0
1633049980000|2021-10-01 00:59:40|149.66|147.06|150.26|147.66|150.26|147.66|149.66|147.06|0
1633049990000|2021-10-01 00:59:50|150.34|147.74|150.34|147.74|150.34|147.74|150.34|147.74|0
1633050000000|2021-10-01 01:00:00|150.19|147.59|150.26|147.66|150.26|147.66|150.11|147.51|0
1633050010000|2021-10-01 01:00:10|150.19|147.59|149.96|147.36|150.19|147.59|149.96|147.36|0
1633050020000|2021-10-01 01:00:20|149.88|147.28|150|147.4|150|147.4|149.88|147.28|0
1633050030000|2021-10-01 01:00:30|149.96|147.36|149.81|147.21|149.96|147.36|149.81|147.21|0
1633050040000|2021-10-01 01:00:40|149.88|147.28|149.96|147.36|149.96|147.36|149.88|147.28|0
1633050050000|2021-10-01 01:00:50|150.04|147.44|149.96|147.36|150.04|147.44|149.96|147.36|0
1633050060000|2021-10-01 01:01:00|150.04|147.44|150.26|147.66|150.26|147.66|150.04|147.44|0
1633050070000|2021-10-01 01:01:10|150.34|147.74|151.07|148.47|151.07|148.47|150.34|147.74|0
1633050080000|2021-10-01 01:01:20|151.1|148.5|151.26|148.66|151.26|148.66|150.95|148.35|0
1633050090000|2021-10-01 01:01:30|151.18|148.58|151.18|148.58|151.18|148.58|151.18|148.58|0
1633050100000|2021-10-01 01:01:40|151.1|148.5|150.95|148.35|151.1|148.5|150.95|148.35|0
1633050110000|2021-10-01 01:01:50|151.1|148.5|151.33|148.73|151.41|148.81|151.1|148.5|0
1633050120000|2021-10-01 01:02:00|151.41|148.81|152.18|149.58|152.18|149.58|151.41|148.81|0
1633050130000|2021-10-01 01:02:10|152.25|149.65|152.64|150.04|152.72|150.12|152.25|149.65|0
1633050140000|2021-10-01 01:02:20|152.56|149.96|152.79|150.19|152.79|150.19|152.41|149.81|0
1633050150000|2021-10-01 01:02:30|152.64|150.04|152.79|150.19|152.79|150.19|152.48|149.88|0
1633050160000|2021-10-01 01:02:40|152.64|150.04|152.56|149.96|152.64|150.04|152.56|149.96|0
1633050170000|2021-10-01 01:02:50|152.33|149.73|152.18|149.58|152.33|149.73|152.18|149.58|0
1633050180000|2021-10-01 01:03:00|152.25|149.65|152.56|149.96|152.56|149.96|152.18|149.58|0
1633050190000|2021-10-01 01:03:10|152.64|150.04|152.79|150.19|152.79|150.19|152.64|150.04|0
1633050200000|2021-10-01 01:03:20|152.64|150.04|152.71|150.11|152.79|150.19|152.64|150.04|0
1633050210000|2021-10-01 01:03:30|153.41|150.81|153.26|150.66|153.41|150.81|153.26|150.66|0
1633050220000|2021-10-01 01:03:40|153.56|150.96|153.56|150.96|153.56|150.96|153.49|150.89|0
1633050240000|2021-10-01 01:04:00|153.49|150.89|153.25|150.65|153.49|150.89|153.25|150.65|0
1633050250000|2021-10-01 01:04:10|153.18|150.58|153.1|150.5|153.33|150.73|153.1|150.5|0
1633050260000|2021-10-01 01:04:20|153.18|150.58|153.14|150.54|153.18|150.58|153.1|150.5|0
1633050270000|2021-10-01 01:04:30|152.95|150.35|152.79|150.19|153.02|150.42|152.79|150.19|0
1633050280000|2021-10-01 01:04:40|152.87|150.27|152.79|150.19|152.87|150.27|152.79|150.19|0
1633050290000|2021-10-01 01:04:50|152.71|150.11|152.79|150.19|152.79|150.19|152.71|150.11|0
1633050300000|2021-10-01 01:05:00|152.95|150.35|152.71|150.11|152.95|150.35|152.71|150.11|0
1633050310000|2021-10-01 01:05:10|152.79|150.19|152.79|150.19|152.79|150.19|152.79|150.19|0
1633050320000|2021-10-01 01:05:20|152.87|150.27|152.91|150.31|152.91|150.31|152.87|150.27|0
1633050330000|2021-10-01 01:05:30|152.95|150.35|153.02|150.42|153.02|150.42|152.95|150.35|0
1633050340000|2021-10-01 01:05:40|153.1|150.5|152.91|150.31|153.1|150.5|152.91|150.31|0
1633050350000|2021-10-01 01:05:50|152.87|150.27|152.94|150.34|152.94|150.34|152.87|150.27|0
1633050360000|2021-10-01 01:06:00|152.98|150.38|152.94|150.34|153.02|150.42|152.94|150.34|0
1633050370000|2021-10-01 01:06:10|153.02|150.42|153.1|150.5|153.1|150.5|153.02|150.42|0
1633050380000|2021-10-01 01:06:20|153.18|150.58|153.18|150.58|153.18|150.58|153.18|150.58|0
1633050390000|2021-10-01 01:06:30|153.25|150.65|153.18|150.58|153.25|150.65|153.18|150.58|0
1633050400000|2021-10-01 01:06:40|153.1|150.5|153.18|150.58|153.18|150.58|153.1|150.5|0
1633050410000|2021-10-01 01:06:50|153.14|150.54|153.18|150.58|153.18|150.58|153.1|150.5|0
1633050420000|2021-10-01 01:07:00|153.1|150.5|152.94|150.34|153.1|150.5|152.94|150.34|0
1633050430000|2021-10-01 01:07:10|152.87|150.27|153.56|150.96|153.56|150.96|152.87|150.27|0
1633050440000|2021-10-01 01:07:20|153.49|150.89|153.49|150.89|153.49|150.89|153.41|150.81|0
1633050450000|2021-10-01 01:07:30|153.56|150.96|153.87|151.27|154.03|151.43|153.56|150.96|0
1633050460000|2021-10-01 01:07:40|153.95|151.35|153.95|151.35|154.03|151.43|153.95|151.35|0
1633050470000|2021-10-01 01:07:50|154.07|151.47|154.42|151.82|154.42|151.82|154.07|151.47|0
1633050480000|2021-10-01 01:08:00|154.26|151.66|154.46|151.86|154.46|151.86|154.26|151.66|0
1633050490000|2021-10-01 01:08:10|154.81|152.21|156.33|153.73|156.33|153.73|154.65|152.05|0
1633050500000|2021-10-01 01:08:20|156.41|153.81|156.69|154.09|156.77|154.17|156.33|153.73|0
1633050510000|2021-10-01 01:08:30|156.53|153.93|156.61|154.01|156.61|154.01|156.37|153.77|0
1633050520000|2021-10-01 01:08:40|156.84|154.24|156.61|154.01|157.08|154.48|156.61|154.01|0
1633050530000|2021-10-01 01:08:50|156.76|154.16|156.69|154.09|156.76|154.16|156.61|154.01|0
1633050540000|2021-10-01 01:09:00|156.53|153.93|156.18|153.58|156.61|154.01|156.18|153.58|0
1633050550000|2021-10-01 01:09:10|156.14|153.54|155.9|153.3|156.14|153.54|155.9|153.3|0
1633050560000|2021-10-01 01:09:20|156.06|153.46|155.98|153.38|156.06|153.46|155.82|153.22|0
1633050570000|2021-10-01 01:09:30|155.86|153.26|156.57|153.97|156.57|153.97|155.86|153.26|0
1633050580000|2021-10-01 01:09:40|156.61|154.01|156.84|154.24|156.84|154.24|156.61|154.01|0
1633050590000|2021-10-01 01:09:50|156.69|154.09|156.65|154.05|156.69|154.09|156.61|154.01|0
1633050600000|2021-10-01 01:10:00|156.61|154.01|156.21|153.61|156.61|154.01|156.21|153.61|0
1633050610000|2021-10-01 01:10:10|156.76|154.16|156.92|154.32|156.92|154.32|156.76|154.16|0
1633050620000|2021-10-01 01:10:20|157|154.4|157.16|154.56|157.32|154.72|157|154.4|0
1633050630000|2021-10-01 01:10:30|157.24|154.64|156.92|154.32|157.24|154.64|156.92|154.32|0
1633050640000|2021-10-01 01:10:40|156.84|154.24|156.84|154.24|156.84|154.24|156.61|154.01|0
1633050650000|2021-10-01 01:10:50|156.61|154.01|156.61|154.01|156.65|154.05|156.61|154.01|0
1633050660000|2021-10-01 01:11:00|156.76|154.16|156.73|154.13|156.76|154.16|156.69|154.09|0
1633050670000|2021-10-01 01:11:10|156.53|153.93|156.61|154.01|156.68|154.08|156.53|153.93|0
1633050680000|2021-10-01 01:11:20|156.76|154.16|157.32|154.72|157.32|154.72|156.76|154.16|0
1633050690000|2021-10-01 01:11:30|157.63|155.03|157.59|154.99|157.63|155.03|157.59|154.99|0
1633050700000|2021-10-01 01:11:40|157.79|155.19|158.03|155.43|158.03|155.43|157.71|155.11|0
1633050710000|2021-10-01 01:11:50|158.15|155.55|157.87|155.27|158.19|155.59|157.87|155.27|0
1633050720000|2021-10-01 01:12:00|157.55|154.95|157.71|155.11|157.71|155.11|157.55|154.95|0
1633050730000|2021-10-01 01:12:10|157.63|155.03|157.47|154.87|157.63|155.03|157.47|154.87|0
1633050740000|2021-10-01 01:12:20|157.39|154.79|157.24|154.64|157.39|154.79|157.24|154.64|0
1633050750000|2021-10-01 01:12:30|157.32|154.72|157.39|154.79|157.39|154.79|157.32|154.72|0
1633050760000|2021-10-01 01:12:40|157.71|155.11|157.67|155.07|157.71|155.11|157.63|155.03|0
1633050770000|2021-10-01 01:12:50|157.63|155.03|158.27|155.67|158.27|155.67|157.63|155.03|0
1633050780000|2021-10-01 01:13:00|158.11|155.51|158.34|155.74|158.34|155.74|158.11|155.51|0
1633050790000|2021-10-01 01:13:10|158.19|155.59|158.19|155.59|158.42|155.82|158.19|155.59|0
1633050800000|2021-10-01 01:13:20|158.26|155.66|158.11|155.51|158.26|155.66|158.03|155.43|0
1633050810000|2021-10-01 01:13:30|158.03|155.43|157.95|155.35|158.07|155.47|157.95|155.35|0
1633050820000|2021-10-01 01:13:40|157.91|155.31|160.01|157.41|160.01|157.41|157.91|155.31|0
1633050830000|2021-10-01 01:13:50|159.93|157.33|160.41|157.81|160.41|157.81|159.78|157.18|0
1633050840000|2021-10-01 01:14:00|160.33|157.73|160.49|157.89|160.49|157.89|160.33|157.73|0
1633050850000|2021-10-01 01:14:10|160.57|157.97|160.57|157.97|160.57|157.97|160.49|157.89|0
1633050860000|2021-10-01 01:14:20|160.97|158.37|160.33|157.73|160.97|158.37|160.33|157.73|0
1633050870000|2021-10-01 01:14:30|160.17|157.57|159.85|157.25|160.17|157.57|159.82|157.22|0
1633050880000|2021-10-01 01:14:40|159.93|157.33|159.93|157.33|159.93|157.33|159.82|157.22|0
1633050890000|2021-10-01 01:14:50|159.9|157.3|159.85|157.25|159.9|157.3|159.78|157.18|0
1633050900000|2021-10-01 01:15:00|159.93|157.33|159.62|157.02|159.93|157.33|159.54|156.94|0
1633050910000|2021-10-01 01:15:10|159.7|157.1|159.46|156.86|159.7|157.1|159.38|156.78|0
1633050920000|2021-10-01 01:15:20|159.54|156.94|159.46|156.86|159.54|156.94|159.46|156.86|0
1633050930000|2021-10-01 01:15:30|159.3|156.7|159.7|157.1|159.85|157.25|159.3|156.7|0
1633050940000|2021-10-01 01:15:40|159.85|157.25|160.09|157.49|160.09|157.49|159.77|157.17|0
1633050950000|2021-10-01 01:15:50|160.01|157.41|160.01|157.41|160.01|157.41|160.01|157.41|0
1633050960000|2021-10-01 01:16:00|159.93|157.33|160.01|157.41|160.01|157.41|159.93|157.33|0
1633050970000|2021-10-01 01:16:10|159.93|157.33|159.93|157.33|159.93|157.33|159.93|157.33|0
1633050980000|2021-10-01 01:16:20|159.85|157.25|159.62|157.02|159.85|157.25|159.62|157.02|0
1633050990000|2021-10-01 01:16:30|159.77|157.17|159.62|157.02|159.77|157.17|159.46|156.86|0
1633051000000|2021-10-01 01:16:40|159.77|157.17|159.54|156.94|159.77|157.17|159.54|156.94|0
1633051010000|2021-10-01 01:16:50|159.58|156.98|159.46|156.86|159.58|156.98|159.46|156.86|0
1633051020000|2021-10-01 01:17:00|159.38|156.78|159.14|156.54|159.38|156.78|159.14|156.54|0
1633051030000|2021-10-01 01:17:10|159.18|156.58|158.82|156.22|159.18|156.58|158.82|156.22|0
1633051040000|2021-10-01 01:17:20|158.9|156.3|158.74|156.14|158.9|156.3|158.74|156.14|0
1633051050000|2021-10-01 01:17:30|158.67|156.07|158.67|156.07|158.67|156.07|158.43|155.83|0
1633051060000|2021-10-01 01:17:40|158.51|155.91|158.43|155.83|158.51|155.91|158.27|155.67|0
1633051070000|2021-10-01 01:17:50|158.19|155.59|158.19|155.59|158.35|155.75|158.19|155.59|0
1633051080000|2021-10-01 01:18:00|158.11|155.51|158.43|155.83|158.43|155.83|158.03|155.43|0
1633051090000|2021-10-01 01:18:10|158.51|155.91|158.74|156.14|158.79|156.19|158.51|155.91|0
1633051100000|2021-10-01 01:18:20|158.82|156.22|158.67|156.07|158.82|156.22|158.59|155.99|0
1633051110000|2021-10-01 01:18:30|158.63|156.03|158.67|156.07|158.67|156.07|158.51|155.91|0
1633051120000|2021-10-01 01:18:40|158.59|155.99|158.51|155.91|158.59|155.99|158.43|155.83|0
1633051130000|2021-10-01 01:18:50|158.43|155.83|158.51|155.91|158.59|155.99|158.43|155.83|0
1633051140000|2021-10-01 01:19:00|158.59|155.99|158.78|156.18|158.82|156.22|158.51|155.91|0
1633051150000|2021-10-01 01:19:10|158.66|156.06|158.51|155.91|158.66|156.06|158.51|155.91|0
1633051160000|2021-10-01 01:19:20|158.59|155.99|158.66|156.06|158.66|156.06|158.59|155.99|0
1633051170000|2021-10-01 01:19:30|158.74|156.14|158.82|156.22|158.9|156.3|158.74|156.14|0
1633051180000|2021-10-01 01:19:40|158.98|156.38|159.14|156.54|159.14|156.54|158.98|156.38|0
1633051190000|2021-10-01 01:19:50|159.06|156.46|159.22|156.62|159.22|156.62|159.06|156.46|0
1633051200000|2021-10-01 01:20:00|159.14|156.54|158.9|156.3|159.22|156.62|158.9|156.3|0
1633051210000|2021-10-01 01:20:10|158.82|156.22|158.74|156.14|158.82|156.22|158.74|156.14|0
1633051220000|2021-10-01 01:20:20|158.66|156.06|158.82|156.22|158.82|156.22|158.66|156.06|0
1633051230000|2021-10-01 01:20:30|158.98|156.38|159.14|156.54|159.14|156.54|158.98|156.38|0
1633051240000|2021-10-01 01:20:40|159.06|156.46|158.74|156.14|159.06|156.46|158.74|156.14|0
1633051250000|2021-10-01 01:20:50|158.78|156.18|158.82|156.22|158.82|156.22|158.78|156.18|0
1633051260000|2021-10-01 01:21:00|158.74|156.14|158.58|155.98|158.82|156.22|158.58|155.98|0
1633051270000|2021-10-01 01:21:10|158.74|156.14|158.66|156.06|158.74|156.14|158.66|156.06|0
1633051280000|2021-10-01 01:21:20|158.74|156.14|158.74|156.14|158.82|156.22|158.74|156.14|0
1633051300000|2021-10-01 01:21:40|158.66|156.06|158.66|156.06|158.66|156.06|158.66|156.06|0
1633051310000|2021-10-01 01:21:50|158.58|155.98|158.51|155.91|158.58|155.98|158.51|155.91|0
1633051320000|2021-10-01 01:22:00|158.74|156.14|158.82|156.22|158.82|156.22|158.74|156.14|0
1633051330000|2021-10-01 01:22:10|158.86|156.26|158.9|156.3|158.9|156.3|158.86|156.26|0
1633051340000|2021-10-01 01:22:20|158.58|155.98|158.11|155.51|158.58|155.98|158.11|155.51|0
1633051350000|2021-10-01 01:22:30|158.19|155.59|158.19|155.59|158.27|155.67|158.11|155.51|0
1633051360000|2021-10-01 01:22:40|158.27|155.67|158.03|155.43|158.27|155.67|158.03|155.43|0
1633051370000|2021-10-01 01:22:50|158.11|155.51|157.88|155.28|158.11|155.51|157.88|155.28|0
1633051380000|2021-10-01 01:23:00|157.8|155.2|157.95|155.35|157.95|155.35|157.8|155.2|0
1633051390000|2021-10-01 01:23:10|158.03|155.43|157.95|155.35|158.03|155.43|157.95|155.35|0
1633051400000|2021-10-01 01:23:20|157.8|155.2|157.56|154.96|157.87|155.27|157.56|154.96|0
1633051410000|2021-10-01 01:23:30|157.64|155.04|157.64|155.04|157.64|155.04|157.48|154.88|0
1633051420000|2021-10-01 01:23:40|157.56|154.96|157.72|155.12|157.8|155.2|157.56|154.96|0
1633051430000|2021-10-01 01:23:50|157.64|155.04|157.8|155.2|157.8|155.2|157.56|154.96|0
1633051440000|2021-10-01 01:24:00|157.95|155.35|157.8|155.2|157.95|155.35|157.8|155.2|0
1633051450000|2021-10-01 01:24:10|158.03|155.43|158.11|155.51|158.11|155.51|158.03|155.43|0
1633051460000|2021-10-01 01:24:20|158.19|155.59|158.35|155.75|158.43|155.83|158.19|155.59|0
1633051470000|2021-10-01 01:24:30|158.5|155.9|158.58|155.98|158.58|155.98|158.5|155.9|0
1633051480000|2021-10-01 01:24:40|158.5|155.9|158.31|155.71|158.5|155.9|158.31|155.71|0
1633051490000|2021-10-01 01:24:50|158.27|155.67|158.11|155.51|158.35|155.75|158.11|155.51|0
1633051500000|2021-10-01 01:25:00|158.03|155.43|158.19|155.59|158.19|155.59|157.95|155.35|0
1633051510000|2021-10-01 01:25:10|158.11|155.51|158.15|155.55|158.15|155.55|158.11|155.51|0
1633051520000|2021-10-01 01:25:20|158.23|155.63|158.11|155.51|158.23|155.63|158.11|155.51|0
1633051530000|2021-10-01 01:25:30|158.19|155.59|158.31|155.71|158.35|155.75|158.19|155.59|0
1633051540000|2021-10-01 01:25:40|158.35|155.75|158.42|155.82|158.42|155.82|158.27|155.67|0
1633051550000|2021-10-01 01:25:50|158.5|155.9|158.42|155.82|158.5|155.9|158.42|155.82|0
1633051560000|2021-10-01 01:26:00|158.35|155.75|158.35|155.75|158.35|155.75|158.27|155.67|0
1633051570000|2021-10-01 01:26:10|158.42|155.82|158.42|155.82|158.5|155.9|158.42|155.82|0
1633051580000|2021-10-01 01:26:20|158.5|155.9|158.19|155.59|158.5|155.9|158.19|155.59|0
1633051590000|2021-10-01 01:26:30|158.35|155.75|158.35|155.75|158.35|155.75|158.27|155.67|0
1633051600000|2021-10-01 01:26:40|158.27|155.67|158.19|155.59|158.35|155.75|158.19|155.59|0
1633051610000|2021-10-01 01:26:50|158.27|155.67|158.27|155.67|158.27|155.67|158.19|155.59|0
1633051620000|2021-10-01 01:27:00|158.35|155.75|158.19|155.59|158.35|155.75|158.19|155.59|0
1633051630000|2021-10-01 01:27:10|158.42|155.82|158.5|155.9|158.5|155.9|158.42|155.82|0
1633051640000|2021-10-01 01:27:20|158.58|155.98|158.74|156.14|158.82|156.22|158.58|155.98|0
1633051650000|2021-10-01 01:27:30|158.82|156.22|158.74|156.14|158.82|156.22|158.74|156.14|0
1633051660000|2021-10-01 01:27:40|158.78|156.18|158.5|155.9|158.78|156.18|158.5|155.9|0
1633051670000|2021-10-01 01:27:50|158.66|156.06|158.42|155.82|158.66|156.06|158.42|155.82|0
1633051680000|2021-10-01 01:28:00|158.34|155.74|158.19|155.59|158.34|155.74|158.19|155.59|0
1633051690000|2021-10-01 01:28:10|158.27|155.67|158.27|155.67|158.27|155.67|158.19|155.59|0
1633051700000|2021-10-01 01:28:20|158.11|155.51|158.11|155.51|158.11|155.51|158.11|155.51|0
1633051710000|2021-10-01 01:28:30|158.03|155.43|158.03|155.43|158.11|155.51|158.03|155.43|0
1633051720000|2021-10-01 01:28:40|157.95|155.35|158.11|155.51|158.11|155.51|157.95|155.35|0
1633051730000|2021-10-01 01:28:50|158.03|155.43|157.79|155.19|158.03|155.43|157.79|155.19|0
1633051740000|2021-10-01 01:29:00|157.87|155.27|157.71|155.11|157.87|155.27|157.71|155.11|0
1633051750000|2021-10-01 01:29:10|157.79|155.19|158.11|155.51|158.19|155.59|157.79|155.19|0
1633051760000|2021-10-01 01:29:20|158.19|155.59|158.11|155.51|158.19|155.59|158.11|155.51|0
1633051770000|2021-10-01 01:29:30|158.27|155.67|158.03|155.43|158.27|155.67|157.91|155.31|0
1633051780000|2021-10-01 01:29:40|157.99|155.39|158.27|155.67|158.27|155.67|157.99|155.39|0
1633051790000|2021-10-01 01:29:50|158.42|155.82|158.42|155.82|158.42|155.82|158.34|155.74|0
1633051800000|2021-10-01 01:30:00|158.5|155.9|158.58|155.98|158.58|155.98|158.5|155.9|0
1633051810000|2021-10-01 01:30:10|158.66|156.06|158.82|156.22|158.82|156.22|158.66|156.06|0
1633051820000|2021-10-01 01:30:20|158.98|156.38|158.82|156.22|158.98|156.38|158.82|156.22|0
1633051830000|2021-10-01 01:30:30|158.9|156.3|159.05|156.45|159.05|156.45|158.9|156.3|0
1633051840000|2021-10-01 01:30:40|159.13|156.53|159.37|156.77|159.37|156.77|159.13|156.53|0
1633051850000|2021-10-01 01:30:50|159.29|156.69|158.97|156.37|159.29|156.69|158.97|156.37|0
1633051860000|2021-10-01 01:31:00|159.05|156.45|158.97|156.37|159.05|156.45|158.97|156.37|0
1633051870000|2021-10-01 01:31:10|158.9|156.3|159.05|156.45|159.05|156.45|158.9|156.3|0
1633051880000|2021-10-01 01:31:20|158.97|156.37|159.02|156.42|159.05|156.45|158.97|156.37|0
1633051890000|2021-10-01 01:31:30|158.74|156.14|158.58|155.98|158.74|156.14|158.58|155.98|0
1633051900000|2021-10-01 01:31:40|158.5|155.9|158.34|155.74|158.5|155.9|158.34|155.74|0
1633051910000|2021-10-01 01:31:50|158.5|155.9|158.58|155.98|158.58|155.98|158.5|155.9|0
1633051920000|2021-10-01 01:32:00|158.5|155.9|158.74|156.14|158.74|156.14|158.5|155.9|0
1633051930000|2021-10-01 01:32:10|158.58|155.98|158.89|156.29|158.89|156.29|158.58|155.98|0
1633051940000|2021-10-01 01:32:20|159.21|156.61|159.37|156.77|159.37|156.77|159.21|156.61|0
1633051950000|2021-10-01 01:32:30|159.41|156.81|159.29|156.69|159.53|156.93|159.29|156.69|0
1633051960000|2021-10-01 01:32:40|159.37|156.77|159.45|156.85|159.45|156.85|159.37|156.77|0
1633051970000|2021-10-01 01:32:50|159.41|156.81|159.21|156.61|159.45|156.85|159.21|156.61|0
1633051980000|2021-10-01 01:33:00|159.29|156.69|158.97|156.37|159.29|156.69|158.97|156.37|0
1633051990000|2021-10-01 01:33:10|159.05|156.45|159.21|156.61|159.21|156.61|159.05|156.45|0
1633052000000|2021-10-01 01:33:20|161.2|158.6|161.28|158.68|161.28|158.68|161.2|158.6|0
1633052010000|2021-10-01 01:33:30|161.44|158.84|161.12|158.52|161.44|158.84|161.12|158.52|0
1633052020000|2021-10-01 01:33:40|161.28|158.68|161.16|158.56|161.28|158.68|161.12|158.52|0
1633052030000|2021-10-01 01:33:50|161.12|158.52|161.12|158.52|161.2|158.6|161.12|158.52|0
1633052040000|2021-10-01 01:34:00|161.04|158.44|161.12|158.52|161.12|158.52|161.04|158.44|0
1633052050000|2021-10-01 01:34:10|161.04|158.44|161.28|158.68|161.28|158.68|161.04|158.44|0
1633052060000|2021-10-01 01:34:20|161.36|158.76|161.44|158.84|161.59|158.99|161.32|158.72|0
1633052070000|2021-10-01 01:34:30|161.52|158.92|161.52|158.92|161.52|158.92|161.52|158.92|0
1633052080000|2021-10-01 01:34:40|161.44|158.84|161.52|158.92|161.52|158.92|161.44|158.84|0
1633052090000|2021-10-01 01:34:50|161.59|158.99|161.44|158.84|161.59|158.99|161.44|158.84|0
1633052100000|2021-10-01 01:35:00|161.36|158.76|161.36|158.76|161.36|158.76|161.28|158.68|0
1633052110000|2021-10-01 01:35:10|161.44|158.84|161.83|159.23|161.83|159.23|161.44|158.84|0
1633052120000|2021-10-01 01:35:20|161.91|159.31|161.91|159.31|162.11|159.51|161.83|159.23|0
1633052130000|2021-10-01 01:35:30|161.99|159.39|161.99|159.39|162.07|159.47|161.99|159.39|0
1633052140000|2021-10-01 01:35:40|162.07|159.47|162.15|159.55|162.15|159.55|161.99|159.39|0
1633052150000|2021-10-01 01:35:50|162.39|159.79|162.23|159.63|162.47|159.87|162.23|159.63|0
1633052160000|2021-10-01 01:36:00|162.39|159.79|162.39|159.79|162.55|159.95|162.23|159.63|0
1633052170000|2021-10-01 01:36:10|162.31|159.71|162.15|159.55|162.31|159.71|162.15|159.55|0
1633052180000|2021-10-01 01:36:20|161.99|159.39|162.07|159.47|162.07|159.47|161.99|159.39|0
1633052190000|2021-10-01 01:36:30|162.11|159.51|161.91|159.31|162.11|159.51|161.91|159.31|0
1633052200000|2021-10-01 01:36:40|161.99|159.39|162.03|159.43|162.03|159.43|161.91|159.31|0
1633052210000|2021-10-01 01:36:50|162.07|159.47|162.15|159.55|162.15|159.55|162.07|159.47|0
1633052220000|2021-10-01 01:37:00|162.19|159.59|162.31|159.71|162.31|159.71|162.19|159.59|0
1633052230000|2021-10-01 01:37:10|162.47|159.87|162.47|159.87|162.47|159.87|162.47|159.87|0
1633052240000|2021-10-01 01:37:20|162.55|159.95|162.31|159.71|162.55|159.95|162.31|159.71|0
1633052250000|2021-10-01 01:37:30|162.39|159.79|162.47|159.87|162.47|159.87|162.31|159.71|0
1633052260000|2021-10-01 01:37:40|162.39|159.79|162.47|159.87|162.47|159.87|162.31|159.71|0
1633052270000|2021-10-01 01:37:50|162.55|159.95|162.47|159.87|162.55|159.95|162.47|159.87|0
1633052280000|2021-10-01 01:38:00|162.55|159.95|162.39|159.79|162.55|159.95|162.39|159.79|0
1633052290000|2021-10-01 01:38:10|162.47|159.87|162.63|160.03|162.63|160.03|162.47|159.87|0
1633052300000|2021-10-01 01:38:20|162.55|159.95|162.71|160.11|162.79|160.19|162.55|159.95|0
1633052310000|2021-10-01 01:38:30|162.87|160.27|162.95|160.35|163.03|160.43|162.87|160.27|0
1633052320000|2021-10-01 01:38:40|162.87|160.27|163.19|160.59|163.19|160.59|162.87|160.27|0
1633052330000|2021-10-01 01:38:50|163.35|160.75|163.51|160.91|163.51|160.91|163.27|160.67|0
1633052340000|2021-10-01 01:39:00|163.27|160.67|163.03|160.43|163.27|160.67|163.03|160.43|0
1633052350000|2021-10-01 01:39:10|163.11|160.51|163.11|160.51|163.11|160.51|163.03|160.43|0
1633052360000|2021-10-01 01:39:20|163.03|160.43|163.03|160.43|163.03|160.43|163.03|160.43|0
1633052370000|2021-10-01 01:39:30|162.87|160.27|162.87|160.27|162.87|160.27|162.79|160.19|0
1633052380000|2021-10-01 01:39:40|162.79|160.19|162.15|159.55|162.79|160.19|162.15|159.55|0
1633052390000|2021-10-01 01:39:50|162.07|159.47|161.91|159.31|162.07|159.47|161.75|159.15|0
1633052400000|2021-10-01 01:40:00|162.31|159.71|162.47|159.87|162.47|159.87|162.23|159.63|0
1633052410000|2021-10-01 01:40:10|162.23|159.63|162.15|159.55|162.23|159.63|162.07|159.47|0
1633052420000|2021-10-01 01:40:20|162.07|159.47|161.99|159.39|162.07|159.47|161.83|159.23|0
1633052430000|2021-10-01 01:40:30|162.11|159.51|162.15|159.55|162.15|159.55|162.03|159.43|0
1633052440000|2021-10-01 01:40:40|162.31|159.71|162.39|159.79|162.39|159.79|162.31|159.71|0
1633052450000|2021-10-01 01:40:50|162.31|159.71|162.23|159.63|162.31|159.71|162.23|159.63|0
1633052460000|2021-10-01 01:41:00|162.47|159.87|162.87|160.27|162.87|160.27|162.47|159.87|0
1633052470000|2021-10-01 01:41:10|163.11|160.51|162.87|160.27|163.11|160.51|162.87|160.27|0
1633052480000|2021-10-01 01:41:20|162.95|160.35|162.79|160.19|162.95|160.35|162.79|160.19|0
1633052490000|2021-10-01 01:41:30|162.83|160.23|162.71|160.11|162.83|160.23|162.71|160.11|0
1633052500000|2021-10-01 01:41:40|162.79|160.19|162.71|160.11|162.79|160.19|162.71|160.11|0
1633052510000|2021-10-01 01:41:50|162.79|160.19|162.67|160.07|162.79|160.19|162.67|160.07|0
1633052520000|2021-10-01 01:42:00|162.71|160.11|162.63|160.03|162.71|160.11|162.63|160.03|0
1633052530000|2021-10-01 01:42:10|162.55|159.95|162.63|160.03|162.63|160.03|162.55|159.95|0
1633052540000|2021-10-01 01:42:20|162.59|159.99|162.63|160.03|162.63|160.03|162.59|159.99|0
1633052550000|2021-10-01 01:42:30|162.71|160.11|162.71|160.11|162.71|160.11|162.71|160.11|0
1633052560000|2021-10-01 01:42:40|162.63|160.03|162.79|160.19|162.79|160.19|162.63|160.03|0
1633052570000|2021-10-01 01:42:50|162.87|160.27|162.87|160.27|162.87|160.27|162.87|160.27|0
1633052580000|2021-10-01 01:43:00|162.71|160.11|162.51|159.91|162.71|160.11|162.39|159.79|0
1633052590000|2021-10-01 01:43:10|162.47|159.87|162.07|159.47|162.47|159.87|162.07|159.47|0
1633052600000|2021-10-01 01:43:20|162.15|159.55|161.75|159.15|162.15|159.55|161.75|159.15|0
1633052610000|2021-10-01 01:43:30|161.83|159.23|160.64|158.04|161.83|159.23|160.64|158.04|0
1633052620000|2021-10-01 01:43:40|160.71|158.11|160.71|158.11|160.71|158.11|160.71|158.11|0
1633052630000|2021-10-01 01:43:50|160.4|157.8|160.56|157.96|160.56|157.96|160.4|157.8|0
1633052640000|2021-10-01 01:44:00|160.64|158.04|160.4|157.8|160.64|158.04|160.4|157.8|0
1633052650000|2021-10-01 01:44:10|160.48|157.88|160.24|157.64|160.48|157.88|160.24|157.64|0
1633052660000|2021-10-01 01:44:20|160.32|157.72|160.24|157.64|160.32|157.72|160.24|157.64|0
1633052670000|2021-10-01 01:44:30|160|157.4|159.92|157.32|160|157.4|159.84|157.24|0
1633052680000|2021-10-01 01:44:40|159.88|157.28|159.76|157.16|159.88|157.28|159.68|157.08|0
1633052690000|2021-10-01 01:44:50|159.8|157.2|159.76|157.16|159.92|157.32|159.76|157.16|0
1633052700000|2021-10-01 01:45:00|159.84|157.24|159.76|157.16|159.84|157.24|159.68|157.08|0
1633052720000|2021-10-01 01:45:20|159.84|157.24|159.84|157.24|160|157.4|159.84|157.24|0
1633052730000|2021-10-01 01:45:30|159.92|157.32|160.08|157.48|160.16|157.56|159.92|157.32|0
1633052740000|2021-10-01 01:45:40|160.16|157.56|160.4|157.8|160.4|157.8|160.16|157.56|0
1633052750000|2021-10-01 01:45:50|160.32|157.72|160.32|157.72|160.4|157.8|160.32|157.72|0
1633052760000|2021-10-01 01:46:00|160.24|157.64|160|157.4|160.24|157.64|160|157.4|0
1633052770000|2021-10-01 01:46:10|160.08|157.48|160.08|157.48|160.12|157.52|160|157.4|0
1633052780000|2021-10-01 01:46:20|160|157.4|160.16|157.56|160.16|157.56|160|157.4|0
1633052790000|2021-10-01 01:46:30|160.08|157.48|160|157.4|160.08|157.48|160|157.4|0
1633052800000|2021-10-01 01:46:40|159.92|157.32|160.08|157.48|160.08|157.48|159.92|157.32|0
1633052810000|2021-10-01 01:46:50|160|157.4|160.24|157.64|160.24|157.64|160|157.4|0
1633052820000|2021-10-01 01:47:00|160.32|157.72|160.24|157.64|160.32|157.72|160.16|157.56|0
1633052840000|2021-10-01 01:47:20|160.08|157.48|160.04|157.44|160.08|157.48|160|157.4|0
1633052850000|2021-10-01 01:47:30|160|157.4|160.24|157.64|160.24|157.64|160|157.4|0
1633052860000|2021-10-01 01:47:40|160.32|157.72|160.08|157.48|160.32|157.72|160.08|157.48|0
1633052870000|2021-10-01 01:47:50|160.16|157.56|160.24|157.64|160.24|157.64|160.16|157.56|0
1633052880000|2021-10-01 01:48:00|160.16|157.56|160.24|157.64|160.24|157.64|160.12|157.52|0
1633052890000|2021-10-01 01:48:10|160.16|157.56|160|157.4|160.16|157.56|160|157.4|0
1633052900000|2021-10-01 01:48:20|160.08|157.48|160.16|157.56|160.16|157.56|160.08|157.48|0
1633052910000|2021-10-01 01:48:30|160.08|157.48|160.16|157.56|160.16|157.56|160.08|157.48|0
1633052920000|2021-10-01 01:48:40|160.24|157.64|160.24|157.64|160.32|157.72|160.24|157.64|0
1633052930000|2021-10-01 01:48:50|160.32|157.72|160.32|157.72|160.32|157.72|160.32|157.72|0
1633052940000|2021-10-01 01:49:00|160.39|157.79|160.39|157.79|160.39|157.79|160.36|157.76|0
1633052950000|2021-10-01 01:49:10|160.47|157.87|160.55|157.95|160.55|157.95|160.47|157.87|0
1633052960000|2021-10-01 01:49:20|160.71|158.11|160.99|158.39|160.99|158.39|160.71|158.11|0
1633052970000|2021-10-01 01:49:30|160.95|158.35|160.87|158.27|160.95|158.35|160.87|158.27|0
1633052980000|2021-10-01 01:49:40|160.95|158.35|160.71|158.11|160.95|158.35|160.71|158.11|0
1633052990000|2021-10-01 01:49:50|160.63|158.03|160.79|158.19|160.79|158.19|160.63|158.03|0
1633053000000|2021-10-01 01:50:00|160.71|158.11|160.87|158.27|160.87|158.27|160.71|158.11|0
1633053010000|2021-10-01 01:50:10|160.95|158.35|160.91|158.31|161.03|158.43|160.91|158.31|0
1633053020000|2021-10-01 01:50:20|160.95|158.35|161.03|158.43|161.03|158.43|160.95|158.35|0
1633053030000|2021-10-01 01:50:30|161.19|158.59|161.19|158.59|161.23|158.63|161.19|158.59|0
1633053040000|2021-10-01 01:50:40|161.27|158.67|161.35|158.75|161.35|158.75|161.27|158.67|0
1633053050000|2021-10-01 01:50:50|161.27|158.67|161.35|158.75|161.35|158.75|161.19|158.59|0
1633053060000|2021-10-01 01:51:00|161.19|158.59|161.19|158.59|161.19|158.59|161.19|158.59|0
1633053070000|2021-10-01 01:51:10|161.11|158.51|161.03|158.43|161.11|158.51|161.03|158.43|0
1633053080000|2021-10-01 01:51:20|160.95|158.35|160.95|158.35|160.95|158.35|160.95|158.35|0
1633053090000|2021-10-01 01:51:30|161.03|158.43|161.03|158.43|161.03|158.43|161.03|158.43|0
1633053100000|2021-10-01 01:51:40|161.19|158.59|161.03|158.43|161.19|158.59|161.03|158.43|0
1633053110000|2021-10-01 01:51:50|160.95|158.35|160.55|157.95|160.95|158.35|160.55|157.95|0
1633053120000|2021-10-01 01:52:00|160.39|157.79|160.47|157.87|160.47|157.87|160.31|157.71|0
1633053130000|2021-10-01 01:52:10|160.55|157.95|160.71|158.11|160.71|158.11|160.55|157.95|0
1633053140000|2021-10-01 01:52:20|160.55|157.95|160.63|158.03|160.63|158.03|160.55|157.95|0
1633053150000|2021-10-01 01:52:30|160.71|158.11|161.11|158.51|161.11|158.51|160.71|158.11|0
1633053160000|2021-10-01 01:52:40|161.19|158.59|161.11|158.51|161.19|158.59|161.11|158.51|0
1633053170000|2021-10-01 01:52:50|161.19|158.59|161.11|158.51|161.19|158.59|161.11|158.51|0
1633053180000|2021-10-01 01:53:00|161.03|158.43|161.03|158.43|161.03|158.43|161.03|158.43|0
1633053190000|2021-10-01 01:53:10|160.99|158.39|160.95|158.35|160.99|158.39|160.95|158.35|0
1633053200000|2021-10-01 01:53:20|161.03|158.43|160.91|158.31|161.03|158.43|160.91|158.31|0
1633053210000|2021-10-01 01:53:30|160.87|158.27|160.79|158.19|160.87|158.27|160.71|158.11|0
1633053220000|2021-10-01 01:53:40|160.71|158.11|160.59|157.99|160.71|158.11|160.59|157.99|0
1633053230000|2021-10-01 01:53:50|160.55|157.95|160.43|157.83|160.55|157.95|160.43|157.83|0
1633053240000|2021-10-01 01:54:00|160.39|157.79|160.39|157.79|160.39|157.79|160.31|157.71|0
1633053250000|2021-10-01 01:54:10|160.47|157.87|160.31|157.71|160.47|157.87|160.31|157.71|0
1633053260000|2021-10-01 01:54:20|160.23|157.63|160.47|157.87|160.63|158.03|160.23|157.63|0
1633053270000|2021-10-01 01:54:30|160.55|157.95|160.59|157.99|160.63|158.03|160.55|157.95|0
1633053280000|2021-10-01 01:54:40|160.63|158.03|160.55|157.95|160.63|158.03|160.47|157.87|0
1633053290000|2021-10-01 01:54:50|160.47|157.87|160.47|157.87|160.47|157.87|160.39|157.79|0
1633053300000|2021-10-01 01:55:00|160.55|157.95|160.71|158.11|160.71|158.11|160.55|157.95|0
1633053310000|2021-10-01 01:55:10|160.63|158.03|160.71|158.11|160.71|158.11|160.63|158.03|0
1633053320000|2021-10-01 01:55:20|160.63|158.03|160.63|158.03|160.79|158.19|160.63|158.03|0
1633053330000|2021-10-01 01:55:30|160.67|158.07|160.55|157.95|160.71|158.11|160.55|157.95|0
1633053340000|2021-10-01 01:55:40|160.63|158.03|160.63|158.03|160.63|158.03|160.55|157.95|0
1633053350000|2021-10-01 01:55:50|160.55|157.95|160.23|157.63|160.55|157.95|160.23|157.63|0
1633053360000|2021-10-01 01:56:00|160.15|157.55|160.31|157.71|160.31|157.71|160.15|157.55|0
1633053370000|2021-10-01 01:56:10|160.23|157.63|160.07|157.47|160.23|157.63|160.07|157.47|0
1633053380000|2021-10-01 01:56:20|160.04|157.44|160.04|157.44|160.04|157.44|160.04|157.44|0
1633053390000|2021-10-01 01:56:30|160.07|157.47|160.31|157.71|160.31|157.71|160.07|157.47|0
1633053400000|2021-10-01 01:56:40|160.15|157.55|159.99|157.39|160.15|157.55|159.99|157.39|0
1633053410000|2021-10-01 01:56:50|160.07|157.47|159.99|157.39|160.15|157.55|159.99|157.39|0
1633053420000|2021-10-01 01:57:00|160.07|157.47|160.07|157.47|160.07|157.47|159.99|157.39|0
1633053430000|2021-10-01 01:57:10|159.99|157.39|160.07|157.47|160.07|157.47|159.96|157.36|0
1633053440000|2021-10-01 01:57:20|160.15|157.55|160.07|157.47|160.15|157.55|160.07|157.47|0
1633053450000|2021-10-01 01:57:30|159.99|157.39|160.15|157.55|160.15|157.55|159.99|157.39|0
1633053460000|2021-10-01 01:57:40|160.23|157.63|160.23|157.63|160.31|157.71|160.23|157.63|0
1633053470000|2021-10-01 01:57:50|160.19|157.59|160.23|157.63|160.23|157.63|160.07|157.47|0
1633053480000|2021-10-01 01:58:00|160.31|157.71|160.47|157.87|160.47|157.87|160.23|157.63|0
1633053490000|2021-10-01 01:58:10|160.39|157.79|160.47|157.87|160.47|157.87|160.39|157.79|0
1633053500000|2021-10-01 01:58:20|160.39|157.79|160.63|158.03|160.63|158.03|160.39|157.79|0
1633053510000|2021-10-01 01:58:30|160.71|158.11|160.95|158.35|160.95|158.35|160.71|158.11|0
1633053520000|2021-10-01 01:58:40|161.58|158.98|161.66|159.06|161.66|159.06|161.34|158.74|0
1633053530000|2021-10-01 01:58:50|161.82|159.22|161.9|159.3|161.94|159.34|161.66|159.06|0
1633053540000|2021-10-01 01:59:00|161.74|159.14|161.58|158.98|161.74|159.14|161.58|158.98|0
1633053550000|2021-10-01 01:59:10|161.5|158.9|161.34|158.74|161.5|158.9|161.34|158.74|0
1633053560000|2021-10-01 01:59:20|161.38|158.78|161.26|158.66|161.38|158.78|161.26|158.66|0
1633053570000|2021-10-01 01:59:30|161.34|158.74|161.23|158.63|161.34|158.74|161.18|158.58|0
1633053580000|2021-10-01 01:59:40|161.18|158.58|161.1|158.5|161.18|158.58|161.1|158.5|0
1633053590000|2021-10-01 01:59:50|161.02|158.42|161.18|158.58|161.26|158.66|161.02|158.42|0
1633053600000|2021-10-01 02:00:00|161.1|158.5|161.18|158.58|161.18|158.58|161.1|158.5|0
1633053610000|2021-10-01 02:00:10|161.34|158.74|161.42|158.82|161.42|158.82|161.34|158.74|0
1633053620000|2021-10-01 02:00:20|161.5|158.9|161.38|158.78|161.5|158.9|161.34|158.74|0
1633053630000|2021-10-01 02:00:30|161.34|158.74|161.34|158.74|161.34|158.74|161.26|158.66|0
1633053640000|2021-10-01 02:00:40|161.42|158.82|161.3|158.7|161.42|158.82|161.3|158.7|0
1633053650000|2021-10-01 02:00:50|161.34|158.74|161.5|158.9|161.5|158.9|161.34|158.74|0
1633053660000|2021-10-01 02:01:00|161.42|158.82|161.58|158.98|161.58|158.98|161.42|158.82|0
1633053670000|2021-10-01 02:01:10|161.42|158.82|161.34|158.74|161.42|158.82|161.34|158.74|0
1633053680000|2021-10-01 02:01:20|161.26|158.66|161.02|158.42|161.26|158.66|161.02|158.42|0
1633053690000|2021-10-01 02:01:30|161.1|158.5|160.71|158.11|161.1|158.5|160.71|158.11|0
1633053700000|2021-10-01 02:01:40|160.86|158.26|160.86|158.26|160.86|158.26|160.71|158.11|0
1633053710000|2021-10-01 02:01:50|160.94|158.34|161.02|158.42|161.02|158.42|160.94|158.34|0
1633053720000|2021-10-01 02:02:00|160.86|158.26|160.71|158.11|160.86|158.26|160.63|158.03|0
1633053730000|2021-10-01 02:02:10|160.94|158.34|160.78|158.18|160.94|158.34|160.78|158.18|0
1633053740000|2021-10-01 02:02:20|160.83|158.23|160.86|158.26|160.94|158.34|160.83|158.23|0
1633053750000|2021-10-01 02:02:30|160.78|158.18|161.02|158.42|161.02|158.42|160.78|158.18|0
1633053760000|2021-10-01 02:02:40|160.78|158.18|160.78|158.18|160.78|158.18|160.78|158.18|0
1633053770000|2021-10-01 02:02:50|160.86|158.26|160.86|158.26|160.94|158.34|160.86|158.26|0
1633053780000|2021-10-01 02:03:00|160.7|158.1|160.86|158.26|160.86|158.26|160.7|158.1|0
1633053790000|2021-10-01 02:03:10|160.94|158.34|160.78|158.18|160.94|158.34|160.78|158.18|0
1633053800000|2021-10-01 02:03:20|160.7|158.1|160.67|158.07|160.7|158.1|160.67|158.07|0
1633053810000|2021-10-01 02:03:30|160.62|158.02|160.78|158.18|160.78|158.18|160.62|158.02|0
1633053820000|2021-10-01 02:03:40|160.86|158.26|160.78|158.18|160.86|158.26|160.78|158.18|0
1633053830000|2021-10-01 02:03:50|160.86|158.26|160.86|158.26|160.86|158.26|160.78|158.18|0
1633053840000|2021-10-01 02:04:00|161.14|158.54|161.14|158.54|161.14|158.54|161.14|158.54|0
1633053850000|2021-10-01 02:04:10|161.18|158.58|160.78|158.18|161.18|158.58|160.78|158.18|0
1633053860000|2021-10-01 02:04:20|160.7|158.1|160.78|158.18|160.86|158.26|160.7|158.1|0
1633053870000|2021-10-01 02:04:30|160.86|158.26|160.78|158.18|160.9|158.3|160.78|158.18|0
1633053880000|2021-10-01 02:04:40|160.86|158.26|160.78|158.18|160.86|158.26|160.78|158.18|0
1633053890000|2021-10-01 02:04:50|160.86|158.26|160.82|158.22|160.86|158.26|160.82|158.22|0
1633053900000|2021-10-01 02:05:00|160.78|158.18|160.86|158.26|160.86|158.26|160.7|158.1|0
1633053910000|2021-10-01 02:05:10|160.9|158.3|161.1|158.5|161.1|158.5|160.9|158.3|0
1633053920000|2021-10-01 02:05:20|161.18|158.58|161.1|158.5|161.18|158.58|161.1|158.5|0
1633053930000|2021-10-01 02:05:30|161.14|158.54|161.26|158.66|161.26|158.66|161.14|158.54|0
1633053940000|2021-10-01 02:05:40|161.34|158.74|161.18|158.58|161.34|158.74|161.18|158.58|0
1633053950000|2021-10-01 02:05:50|161.14|158.54|161.1|158.5|161.14|158.54|161.1|158.5|0
1633053960000|2021-10-01 02:06:00|161.02|158.42|161.1|158.5|161.1|158.5|161.02|158.42|0
1633053970000|2021-10-01 02:06:10|161.18|158.58|161.26|158.66|161.26|158.66|161.18|158.58|0
1633053980000|2021-10-01 02:06:20|161.18|158.58|161.18|158.58|161.18|158.58|161.18|158.58|0
1633053990000|2021-10-01 02:06:30|161.1|158.5|161.1|158.5|161.1|158.5|161.1|158.5|0
1633054000000|2021-10-01 02:06:40|161.02|158.42|161.26|158.66|161.26|158.66|161.02|158.42|0
1633054010000|2021-10-01 02:06:50|161.34|158.74|161.42|158.82|161.42|158.82|161.34|158.74|0
1633054020000|2021-10-01 02:07:00|161.5|158.9|161.5|158.9|161.5|158.9|161.5|158.9|0
1633054030000|2021-10-01 02:07:10|161.42|158.82|161.26|158.66|161.5|158.9|161.26|158.66|0
1633054040000|2021-10-01 02:07:20|161.34|158.74|161.3|158.7|161.34|158.74|161.26|158.66|0
1633054050000|2021-10-01 02:07:30|161.34|158.74|161.34|158.74|161.34|158.74|161.18|158.58|0
1633054060000|2021-10-01 02:07:40|161.26|158.66|161.26|158.66|161.26|158.66|161.26|158.66|0
1633054070000|2021-10-01 02:07:50|161.18|158.58|161.1|158.5|161.18|158.58|161.1|158.5|0
1633054080000|2021-10-01 02:08:00|161.02|158.42|160.94|158.34|161.02|158.42|160.94|158.34|0
1633054090000|2021-10-01 02:08:10|160.86|158.26|160.86|158.26|160.86|158.26|160.82|158.22|0
1633054100000|2021-10-01 02:08:20|160.82|158.22|160.74|158.14|160.82|158.22|160.7|158.1|0
1633054110000|2021-10-01 02:08:30|160.7|158.1|160.62|158.02|160.78|158.18|160.62|158.02|0
1633054120000|2021-10-01 02:08:40|160.46|157.86|160.7|158.1|160.7|158.1|160.46|157.86|0
1633054130000|2021-10-01 02:08:50|160.62|158.02|160.62|158.02|160.62|158.02|160.58|157.98|0
1633054140000|2021-10-01 02:09:00|160.7|158.1|160.7|158.1|160.7|158.1|160.7|158.1|0
1633054150000|2021-10-01 02:09:10|160.78|158.18|160.78|158.18|160.78|158.18|160.7|158.1|0
1633054160000|2021-10-01 02:09:20|160.86|158.26|160.78|158.18|160.86|158.26|160.78|158.18|0
1633054170000|2021-10-01 02:09:30|160.82|158.22|160.86|158.26|160.86|158.26|160.82|158.22|0
1633054180000|2021-10-01 02:09:40|160.9|158.3|160.86|158.26|160.94|158.34|160.86|158.26|0
1633054190000|2021-10-01 02:09:50|160.94|158.34|161.02|158.42|161.02|158.42|160.94|158.34|0
1633054200000|2021-10-01 02:10:00|160.94|158.34|160.98|158.38|161.02|158.42|160.94|158.34|0
1633054210000|2021-10-01 02:10:10|161.02|158.42|160.94|158.34|161.02|158.42|160.9|158.3|0
1633054220000|2021-10-01 02:10:20|161.02|158.42|161.26|158.66|161.26|158.66|161.02|158.42|0
1633054230000|2021-10-01 02:10:30|161.18|158.58|161.18|158.58|161.18|158.58|161.18|158.58|0
1633054240000|2021-10-01 02:10:40|161.1|158.5|161.02|158.42|161.1|158.5|161.02|158.42|0
1633054250000|2021-10-01 02:10:50|160.94|158.34|161.02|158.42|161.02|158.42|160.94|158.34|0
1633054260000|2021-10-01 02:11:00|161.1|158.5|160.94|158.34|161.1|158.5|160.94|158.34|0
1633054270000|2021-10-01 02:11:10|160.98|158.38|160.98|158.38|160.98|158.38|160.94|158.34|0
1633054280000|2021-10-01 02:11:20|160.94|158.34|160.7|158.1|160.94|158.34|160.7|158.1|0
1633054290000|2021-10-01 02:11:30|160.78|158.18|160.78|158.18|160.86|158.26|160.78|158.18|0
1633054300000|2021-10-01 02:11:40|160.82|158.22|160.94|158.34|160.94|158.34|160.82|158.22|0
1633054310000|2021-10-01 02:11:50|160.86|158.26|160.86|158.26|160.86|158.26|160.86|158.26|0
1633054320000|2021-10-01 02:12:00|161.02|158.42|161.18|158.58|161.26|158.66|161.02|158.42|0
1633054330000|2021-10-01 02:12:10|161.26|158.66|161.18|158.58|161.26|158.66|161.18|158.58|0
1633054340000|2021-10-01 02:12:20|161.1|158.5|161.18|158.58|161.18|158.58|161.1|158.5|0
1633054350000|2021-10-01 02:12:30|161.26|158.66|161.26|158.66|161.26|158.66|161.26|158.66|0
1633054360000|2021-10-01 02:12:40|161.18|158.58|161.26|158.66|161.26|158.66|161.18|158.58|0
1633054370000|2021-10-01 02:12:50|161.18|158.58|161.14|158.54|161.18|158.58|161.1|158.5|0
1633054380000|2021-10-01 02:13:00|161.18|158.58|161.02|158.42|161.18|158.58|161.02|158.42|0
1633054400000|2021-10-01 02:13:20|161.1|158.5|161.1|158.5|161.1|158.5|161.02|158.42|0
1633054410000|2021-10-01 02:13:30|161.18|158.58|161.18|158.58|161.18|158.58|161.18|158.58|0
1633054420000|2021-10-01 02:13:40|161.26|158.66|161.26|158.66|161.26|158.66|161.18|158.58|0
1633054430000|2021-10-01 02:13:50|161.34|158.74|161.34|158.74|161.34|158.74|161.3|158.7|0
1633054440000|2021-10-01 02:14:00|161.26|158.66|161.18|158.58|161.34|158.74|161.18|158.58|0
1633054450000|2021-10-01 02:14:10|161.1|158.5|161.1|158.5|161.1|158.5|161.1|158.5|0
1633054460000|2021-10-01 02:14:20|160.94|158.34|160.46|157.86|160.94|158.34|160.46|157.86|0
1633054470000|2021-10-01 02:14:30|160.38|157.78|160.54|157.94|160.54|157.94|160.38|157.78|0
1633054480000|2021-10-01 02:14:40|160.62|158.02|160.78|158.18|160.78|158.18|160.62|158.02|0
1633054490000|2021-10-01 02:14:50|160.86|158.26|160.86|158.26|160.86|158.26|160.86|158.26|0
1633054500000|2021-10-01 02:15:00|160.78|158.18|161.1|158.5|161.1|158.5|160.7|158.1|0
1633054510000|2021-10-01 02:15:10|161.18|158.58|161.1|158.5|161.18|158.58|161.1|158.5|0
1633054520000|2021-10-01 02:15:20|160.94|158.34|160.94|158.34|160.94|158.34|160.86|158.26|0
1633054530000|2021-10-01 02:15:30|160.78|158.18|160.98|158.38|160.98|158.38|160.78|158.18|0
1633054540000|2021-10-01 02:15:40|161.02|158.42|161.02|158.42|161.02|158.42|161.02|158.42|0
1633054550000|2021-10-01 02:15:50|161.1|158.5|161.1|158.5|161.1|158.5|161.1|158.5|0
1633054560000|2021-10-01 02:16:00|161.18|158.58|161.25|158.65|161.25|158.65|161.18|158.58|0
1633054570000|2021-10-01 02:16:10|161.18|158.58|161.25|158.65|161.25|158.65|161.18|158.58|0
1633054580000|2021-10-01 02:16:20|161.18|158.58|161.1|158.5|161.25|158.65|161.1|158.5|0
1633054590000|2021-10-01 02:16:30|161.17|158.57|160.94|158.34|161.17|158.57|160.94|158.34|0
1633054600000|2021-10-01 02:16:40|161.02|158.42|161.1|158.5|161.1|158.5|161.02|158.42|0
1633054610000|2021-10-01 02:16:50|161.17|158.57|161.17|158.57|161.17|158.57|161.17|158.57|0
1633054620000|2021-10-01 02:17:00|161.22|158.62|161.17|158.57|161.25|158.65|161.17|158.57|0
1633054630000|2021-10-01 02:17:10|161.25|158.65|161.09|158.49|161.25|158.65|161.09|158.49|0
1633054640000|2021-10-01 02:17:20|161.17|158.57|161.02|158.42|161.17|158.57|161.02|158.42|0
1633054650000|2021-10-01 02:17:30|160.94|158.34|161.02|158.42|161.02|158.42|160.86|158.26|0
1633054660000|2021-10-01 02:17:40|161.09|158.49|161.25|158.65|161.25|158.65|161.09|158.49|0
1633054670000|2021-10-01 02:17:50|161.22|158.62|161.3|158.7|161.3|158.7|161.22|158.62|0
1633054680000|2021-10-01 02:18:00|161.25|158.65|161.25|158.65|161.25|158.65|161.25|158.65|0
1633054710000|2021-10-01 02:18:30|161.41|158.81|161.25|158.65|161.41|158.81|161.25|158.65|0
1633054730000|2021-10-01 02:18:50|161.33|158.73|161.29|158.69|161.33|158.73|161.25|158.65|0
1633054740000|2021-10-01 02:19:00|161.25|158.65|161.25|158.65|161.29|158.69|161.25|158.65|0
1633054750000|2021-10-01 02:19:10|161.33|158.73|161.49|158.89|161.49|158.89|161.33|158.73|0
1633054760000|2021-10-01 02:19:20|161.41|158.81|161.33|158.73|161.41|158.81|161.33|158.73|0
1633054770000|2021-10-01 02:19:30|161.25|158.65|161.25|158.65|161.25|158.65|161.25|158.65|0
1633054780000|2021-10-01 02:19:40|161.17|158.57|161.17|158.57|161.17|158.57|161.17|158.57|0
1633054790000|2021-10-01 02:19:50|161.25|158.65|161.25|158.65|161.25|158.65|161.25|158.65|0
1633054800000|2021-10-01 02:20:00|161.29|158.69|161.17|158.57|161.29|158.69|161.17|158.57|0
1633054810000|2021-10-01 02:20:10|161.01|158.41|161.09|158.49|161.09|158.49|161.01|158.41|0
1633054820000|2021-10-01 02:20:20|161.01|158.41|161.01|158.41|161.01|158.41|161.01|158.41|0
1633054830000|2021-10-01 02:20:30|161.09|158.49|161.09|158.49|161.09|158.49|161.09|158.49|0
1633054850000|2021-10-01 02:20:50|161.17|158.57|161.09|158.49|161.17|158.57|161.09|158.49|0
1633054860000|2021-10-01 02:21:00|161.13|158.53|161.09|158.49|161.17|158.57|161.09|158.49|0
1633054870000|2021-10-01 02:21:10|161.13|158.53|161.01|158.41|161.17|158.57|161.01|158.41|0
1633054880000|2021-10-01 02:21:20|161.05|158.45|161.01|158.41|161.09|158.49|161.01|158.41|0
1633054890000|2021-10-01 02:21:30|161.17|158.57|160.85|158.25|161.17|158.57|160.85|158.25|0
1633054900000|2021-10-01 02:21:40|160.93|158.33|160.97|158.37|161.01|158.41|160.93|158.33|0
1633054910000|2021-10-01 02:21:50|161.09|158.49|161.09|158.49|161.17|158.57|161.09|158.49|0
1633054920000|2021-10-01 02:22:00|161.17|158.57|161.21|158.61|161.21|158.61|161.17|158.57|0
1633054930000|2021-10-01 02:22:10|161.17|158.57|161.09|158.49|161.17|158.57|161.01|158.41|0
1633054940000|2021-10-01 02:22:20|161.01|158.41|161.09|158.49|161.09|158.49|161.01|158.41|0
1633054970000|2021-10-01 02:22:50|161.05|158.45|161.09|158.49|161.09|158.49|161.01|158.41|0
1633054980000|2021-10-01 02:23:00|161.01|158.41|160.93|158.33|161.01|158.41|160.93|158.33|0
1633054990000|2021-10-01 02:23:10|161.01|158.41|160.93|158.33|161.01|158.41|160.93|158.33|0
1633055000000|2021-10-01 02:23:20|161.01|158.41|160.93|158.33|161.01|158.41|160.93|158.33|0
1633055010000|2021-10-01 02:23:30|160.97|158.37|161.01|158.41|161.01|158.41|160.97|158.37|0
1633055020000|2021-10-01 02:23:40|160.93|158.33|160.93|158.33|161.01|158.41|160.93|158.33|0
1633055030000|2021-10-01 02:23:50|160.77|158.17|160.53|157.93|160.77|158.17|160.53|157.93|0
1633055040000|2021-10-01 02:24:00|160.61|158.01|160.85|158.25|160.85|158.25|160.61|158.01|0
1633055050000|2021-10-01 02:24:10|160.93|158.33|160.85|158.25|160.93|158.33|160.85|158.25|0
1633055060000|2021-10-01 02:24:20|160.81|158.21|160.77|158.17|160.81|158.21|160.77|158.17|0
1633055080000|2021-10-01 02:24:40|160.85|158.25|160.61|158.01|160.85|158.25|160.61|158.01|0
1633055090000|2021-10-01 02:24:50|160.69|158.09|160.69|158.09|160.69|158.09|160.66|158.06|0
1633055100000|2021-10-01 02:25:00|160.66|158.06|160.61|158.01|160.69|158.09|160.61|158.01|0
1633055110000|2021-10-01 02:25:10|160.69|158.09|160.61|158.01|160.69|158.09|160.61|158.01|0
1633055120000|2021-10-01 02:25:20|160.45|157.85|160.45|157.85|160.53|157.93|160.45|157.85|0
1633055130000|2021-10-01 02:25:30|160.53|157.93|160.38|157.78|160.53|157.93|160.38|157.78|0
1633055140000|2021-10-01 02:25:40|160.45|157.85|160.45|157.85|160.45|157.85|160.45|157.85|0
1633055150000|2021-10-01 02:25:50|160.38|157.78|160.45|157.85|160.45|157.85|160.38|157.78|0
1633055170000|2021-10-01 02:26:10|160.42|157.82|160.42|157.82|160.42|157.82|160.42|157.82|0
1633055180000|2021-10-01 02:26:20|160.38|157.78|160.3|157.7|160.38|157.78|160.3|157.7|0
1633055190000|2021-10-01 02:26:30|160.37|157.77|160.45|157.85|160.45|157.85|160.37|157.77|0
1633055200000|2021-10-01 02:26:40|160.42|157.82|160.42|157.82|160.42|157.82|160.37|157.77|0
1633055210000|2021-10-01 02:26:50|160.37|157.77|160.53|157.93|160.53|157.93|160.37|157.77|0
1633055220000|2021-10-01 02:27:00|160.45|157.85|160.45|157.85|160.45|157.85|160.45|157.85|0
1633055230000|2021-10-01 02:27:10|160.53|157.93|160.45|157.85|160.53|157.93|160.45|157.85|0
1633055240000|2021-10-01 02:27:20|160.53|157.93|160.61|158.01|160.61|158.01|160.53|157.93|0
1633055250000|2021-10-01 02:27:30|160.53|157.93|160.45|157.85|160.53|157.93|160.45|157.85|0
1633055270000|2021-10-01 02:27:50|160.37|157.77|160.37|157.77|160.37|157.77|160.37|157.77|0
1633055280000|2021-10-01 02:28:00|160.45|157.85|160.53|157.93|160.53|157.93|160.42|157.82|0
1633055290000|2021-10-01 02:28:10|160.61|158.01|160.61|158.01|160.61|158.01|160.61|158.01|0
1633055300000|2021-10-01 02:28:20|160.69|158.09|160.65|158.05|160.77|158.17|160.65|158.05|0
1633055310000|2021-10-01 02:28:30|160.69|158.09|160.69|158.09|160.69|158.09|160.61|158.01|0
1633055320000|2021-10-01 02:28:40|160.65|158.05|160.61|158.01|160.65|158.05|160.61|158.01|0
1633055330000|2021-10-01 02:28:50|160.77|158.17|160.61|158.01|160.77|158.17|160.61|158.01|0
1633055340000|2021-10-01 02:29:00|160.69|158.09|160.69|158.09|160.69|158.09|160.61|158.01|0
1633055350000|2021-10-01 02:29:10|160.61|158.01|160.69|158.09|160.69|158.09|160.61|158.01|0
1633055370000|2021-10-01 02:29:30|160.61|158.01|160.53|157.93|160.61|158.01|160.45|157.85|0
1633055380000|2021-10-01 02:29:40|160.49|157.89|160.45|157.85|160.49|157.89|160.37|157.77|0
1633055390000|2021-10-01 02:29:50|160.37|157.77|160.41|157.81|160.45|157.85|160.37|157.77|0
1633055400000|2021-10-01 02:30:00|160.29|157.69|160.21|157.61|160.29|157.69|160.18|157.58|0
1633055410000|2021-10-01 02:30:10|160.37|157.77|160.21|157.61|160.37|157.77|160.21|157.61|0
1633055420000|2021-10-01 02:30:20|160.14|157.54|160.13|157.53|160.14|157.54|160.06|157.46|0
1633055430000|2021-10-01 02:30:30|160.06|157.46|160.21|157.61|160.29|157.69|160.06|157.46|0
1633055440000|2021-10-01 02:30:40|160.13|157.53|160.13|157.53|160.18|157.58|160.13|157.53|0
1633055450000|2021-10-01 02:30:50|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1633055460000|2021-10-01 02:31:00|160.13|157.53|160.13|157.53|160.13|157.53|160.13|157.53|0
1633055470000|2021-10-01 02:31:10|160.21|157.61|160.37|157.77|160.37|157.77|160.21|157.61|0
1633055480000|2021-10-01 02:31:20|160.45|157.85|160.53|157.93|160.53|157.93|160.45|157.85|0
1633055490000|2021-10-01 02:31:30|160.45|157.85|160.61|158.01|160.61|158.01|160.45|157.85|0
1633055500000|2021-10-01 02:31:40|160.77|158.17|161.01|158.41|161.01|158.41|160.77|158.17|0
1633055510000|2021-10-01 02:31:50|161.09|158.49|161.01|158.41|161.25|158.65|161.01|158.41|0
1633055520000|2021-10-01 02:32:00|161.09|158.49|161.09|158.49|161.09|158.49|160.93|158.33|0
1633055530000|2021-10-01 02:32:10|161.01|158.41|160.93|158.33|161.01|158.41|160.85|158.25|0
1633055540000|2021-10-01 02:32:20|160.85|158.25|160.77|158.17|160.89|158.29|160.77|158.17|0
1633055550000|2021-10-01 02:32:30|160.81|158.21|161.01|158.41|161.01|158.41|160.81|158.21|0
1633055560000|2021-10-01 02:32:40|161.09|158.49|161.01|158.41|161.09|158.49|161.01|158.41|0
1633055570000|2021-10-01 02:32:50|161.17|158.57|161.09|158.49|161.17|158.57|161.09|158.49|0
1633055580000|2021-10-01 02:33:00|160.93|158.33|161.09|158.49|161.13|158.53|160.93|158.33|0
1633055590000|2021-10-01 02:33:10|161.17|158.57|160.85|158.25|161.17|158.57|160.85|158.25|0
1633055600000|2021-10-01 02:33:20|160.93|158.33|160.77|158.17|160.93|158.33|160.77|158.17|0
1633055610000|2021-10-01 02:33:30|160.85|158.25|160.89|158.29|160.93|158.33|160.85|158.25|0
1633055620000|2021-10-01 02:33:40|160.93|158.33|160.69|158.09|160.93|158.33|160.69|158.09|0
1633055630000|2021-10-01 02:33:50|160.77|158.17|160.77|158.17|160.77|158.17|160.77|158.17|0
1633055640000|2021-10-01 02:34:00|160.69|158.09|160.69|158.09|160.69|158.09|160.61|158.01|0
1633055650000|2021-10-01 02:34:10|160.73|158.13|160.61|158.01|160.73|158.13|160.61|158.01|0
1633055660000|2021-10-01 02:34:20|160.45|157.85|160.33|157.73|160.45|157.85|160.33|157.73|0
1633055670000|2021-10-01 02:34:30|160.29|157.69|160.29|157.69|160.29|157.69|160.21|157.61|0
1633055680000|2021-10-01 02:34:40|160.37|157.77|160.29|157.69|160.37|157.77|160.29|157.69|0
1633055690000|2021-10-01 02:34:50|160.61|158.01|160.69|158.09|160.69|158.09|160.61|158.01|0
1633055700000|2021-10-01 02:35:00|160.61|158.01|160.77|158.17|160.77|158.17|160.57|157.97|0
1633055710000|2021-10-01 02:35:10|160.93|158.33|160.85|158.25|160.93|158.33|160.85|158.25|0
1633055720000|2021-10-01 02:35:20|160.93|158.33|161.01|158.41|161.01|158.41|160.93|158.33|0
1633055730000|2021-10-01 02:35:30|161.09|158.49|160.93|158.33|161.09|158.49|160.93|158.33|0
1633055740000|2021-10-01 02:35:40|160.85|158.25|160.93|158.33|160.93|158.33|160.85|158.25|0
1633055750000|2021-10-01 02:35:50|161.01|158.41|160.93|158.33|161.01|158.41|160.93|158.33|0
1633055760000|2021-10-01 02:36:00|161.01|158.41|160.93|158.33|161.01|158.41|160.85|158.25|0
1633055770000|2021-10-01 02:36:10|161.09|158.49|161.16|158.56|161.16|158.56|161.09|158.49|0
1633055780000|2021-10-01 02:36:20|161.24|158.64|161.16|158.56|161.24|158.64|161.16|158.56|0
1633055790000|2021-10-01 02:36:30|161.24|158.64|161.29|158.69|161.32|158.72|161.24|158.64|0
1633055800000|2021-10-01 02:36:40|161.16|158.56|160.93|158.33|161.16|158.56|160.93|158.33|0
1633055810000|2021-10-01 02:36:50|160.77|158.17|160.53|157.93|160.77|158.17|160.53|157.93|0
1633055820000|2021-10-01 02:37:00|160.61|158.01|160.69|158.09|160.77|158.17|160.61|158.01|0
1633055830000|2021-10-01 02:37:10|160.61|158.01|160.45|157.85|160.61|158.01|160.45|157.85|0
1633055840000|2021-10-01 02:37:20|160.53|157.93|160.45|157.85|160.53|157.93|160.37|157.77|0
1633055850000|2021-10-01 02:37:30|160.37|157.77|160.41|157.81|160.45|157.85|160.37|157.77|0
1633055860000|2021-10-01 02:37:40|160.37|157.77|160.45|157.85|160.45|157.85|160.37|157.77|0
1633055870000|2021-10-01 02:37:50|160.37|157.77|160.45|157.85|160.45|157.85|160.29|157.69|0
1633055890000|2021-10-01 02:38:10|160.37|157.77|160.53|157.93|160.53|157.93|160.37|157.77|0
1633055900000|2021-10-01 02:38:20|160.45|157.85|160.53|157.93|160.53|157.93|160.45|157.85|0
1633055910000|2021-10-01 02:38:30|160.45|157.85|160.45|157.85|160.45|157.85|160.45|157.85|0
1633055920000|2021-10-01 02:38:40|160.37|157.77|160.29|157.69|160.45|157.85|160.29|157.69|0
1633055930000|2021-10-01 02:38:50|160.21|157.61|160.37|157.77|160.41|157.81|160.21|157.61|0
1633055940000|2021-10-01 02:39:00|160.45|157.85|160.37|157.77|160.45|157.85|160.37|157.77|0
1633055950000|2021-10-01 02:39:10|160.45|157.85|160.49|157.89|160.53|157.93|160.45|157.85|0
1633055960000|2021-10-01 02:39:20|160.53|157.93|160.49|157.89|160.53|157.93|160.49|157.89|0
1633055970000|2021-10-01 02:39:30|160.45|157.85|160.53|157.93|160.53|157.93|160.45|157.85|0
1633055980000|2021-10-01 02:39:40|160.37|157.77|160.45|157.85|160.45|157.85|160.37|157.77|0
1633055990000|2021-10-01 02:39:50|160.41|157.81|160.29|157.69|160.41|157.81|160.29|157.69|0
1633056000000|2021-10-01 02:40:00|160.37|157.77|160.37|157.77|160.45|157.85|160.37|157.77|0
1633056010000|2021-10-01 02:40:10|160.33|157.73|160.29|157.69|160.33|157.73|160.29|157.69|0
1633056020000|2021-10-01 02:40:20|160.37|157.77|160.45|157.85|160.45|157.85|160.37|157.77|0
1633056040000|2021-10-01 02:40:40|160.53|157.93|160.45|157.85|160.53|157.93|160.45|157.85|0
1633056050000|2021-10-01 02:40:50|160.53|157.93|160.53|157.93|160.53|157.93|160.53|157.93|0
1633056060000|2021-10-01 02:41:00|160.45|157.85|160.53|157.93|160.53|157.93|160.37|157.77|0
1633056070000|2021-10-01 02:41:10|160.45|157.85|160.53|157.93|160.53|157.93|160.45|157.85|0
1633056080000|2021-10-01 02:41:20|160.49|157.89|160.53|157.93|160.53|157.93|160.45|157.85|0
1633056090000|2021-10-01 02:41:30|160.49|157.89|160.45|157.85|160.49|157.89|160.45|157.85|0
1633056100000|2021-10-01 02:41:40|160.53|157.93|160.37|157.77|160.53|157.93|160.37|157.77|0
1633056110000|2021-10-01 02:41:50|160.29|157.69|160.29|157.69|160.29|157.69|160.29|157.69|0
1633056120000|2021-10-01 02:42:00|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1633056130000|2021-10-01 02:42:10|160.29|157.69|160.29|157.69|160.41|157.81|160.29|157.69|0
1633056150000|2021-10-01 02:42:30|160.21|157.61|160.21|157.61|160.21|157.61|160.13|157.53|0
1633056160000|2021-10-01 02:42:40|160.25|157.65|160.25|157.65|160.25|157.65|160.25|157.65|0
1633056170000|2021-10-01 02:42:50|160.37|157.77|160.29|157.69|160.37|157.77|160.21|157.61|0
1633056180000|2021-10-01 02:43:00|160.21|157.61|160.05|157.45|160.21|157.61|160.05|157.45|0
1633056190000|2021-10-01 02:43:10|160.13|157.53|160.13|157.53|160.17|157.57|160.13|157.53|0
1633056210000|2021-10-01 02:43:30|160.05|157.45|160.21|157.61|160.21|157.61|160.05|157.45|0
1633056220000|2021-10-01 02:43:40|160.17|157.57|160.05|157.45|160.17|157.57|160.05|157.45|0
1633056230000|2021-10-01 02:43:50|159.97|157.37|160.13|157.53|160.13|157.53|159.97|157.37|0
1633056240000|2021-10-01 02:44:00|160.21|157.61|160.13|157.53|160.21|157.61|160.13|157.53|0
1633056250000|2021-10-01 02:44:10|160.21|157.61|160.13|157.53|160.21|157.61|160.13|157.53|0
1633056260000|2021-10-01 02:44:20|160.09|157.49|160.05|157.45|160.09|157.49|159.97|157.37|0
1633056270000|2021-10-01 02:44:30|160.13|157.53|160.13|157.53|160.13|157.53|160.09|157.49|0
1633056280000|2021-10-01 02:44:40|160.09|157.49|160.13|157.53|160.13|157.53|160.05|157.45|0
1633056290000|2021-10-01 02:44:50|160.21|157.61|160.29|157.69|160.29|157.69|160.21|157.61|0
1633056300000|2021-10-01 02:45:00|160.21|157.61|160.13|157.53|160.21|157.61|160.13|157.53|0
1633056310000|2021-10-01 02:45:10|160.21|157.61|160.29|157.69|160.29|157.69|160.21|157.61|0
1633056320000|2021-10-01 02:45:20|160.37|157.77|160.37|157.77|160.44|157.84|160.37|157.77|0
1633056330000|2021-10-01 02:45:30|160.29|157.69|160.36|157.76|160.41|157.81|160.29|157.69|0
1633056340000|2021-10-01 02:45:40|160.33|157.73|160.52|157.92|160.52|157.92|160.29|157.69|0
1633056350000|2021-10-01 02:45:50|160.44|157.84|160.52|157.92|160.52|157.92|160.44|157.84|0
1633056360000|2021-10-01 02:46:00|160.44|157.84|160.49|157.89|160.49|157.89|160.44|157.84|0
1633056370000|2021-10-01 02:46:10|160.52|157.92|160.52|157.92|160.52|157.92|160.49|157.89|0
1633056380000|2021-10-01 02:46:20|160.44|157.84|160.44|157.84|160.44|157.84|160.44|157.84|0
1633056400000|2021-10-01 02:46:40|160.6|158|160.6|158|160.6|158|160.6|158|0
1633056420000|2021-10-01 02:47:00|160.68|158.08|160.76|158.16|160.76|158.16|160.68|158.08|0
1633056440000|2021-10-01 02:47:20|160.84|158.24|160.76|158.16|160.84|158.24|160.76|158.16|0
1633056470000|2021-10-01 02:47:50|160.84|158.24|160.76|158.16|160.84|158.24|160.76|158.16|0
1633056480000|2021-10-01 02:48:00|160.84|158.24|160.68|158.08|160.84|158.24|160.68|158.08|0
1633056490000|2021-10-01 02:48:10|160.76|158.16|160.36|157.76|160.76|158.16|160.36|157.76|0
1633056500000|2021-10-01 02:48:20|160.44|157.84|160.52|157.92|160.52|157.92|160.44|157.84|0
1633056510000|2021-10-01 02:48:30|160.6|158|160.6|158|160.6|158|160.6|158|0
1633056520000|2021-10-01 02:48:40|160.68|158.08|160.68|158.08|160.72|158.12|160.68|158.08|0
1633056530000|2021-10-01 02:48:50|160.76|158.16|161|158.4|161|158.4|160.76|158.16|0
1633056540000|2021-10-01 02:49:00|161.08|158.48|161.08|158.48|161.08|158.48|161.08|158.48|0
1633056550000|2021-10-01 02:49:10|161.16|158.56|161.24|158.64|161.32|158.72|161.16|158.56|0
1633056560000|2021-10-01 02:49:20|161.16|158.56|161.36|158.76|161.36|158.76|161.16|158.56|0
1633056570000|2021-10-01 02:49:30|161.48|158.88|161.64|159.04|161.8|159.2|161.48|158.88|0
1633056580000|2021-10-01 02:49:40|161.72|159.12|161.8|159.2|161.88|159.28|161.72|159.12|0
1633056590000|2021-10-01 02:49:50|161.88|159.28|161.72|159.12|161.88|159.28|161.72|159.12|0
1633056600000|2021-10-01 02:50:00|161.64|159.04|161.8|159.2|161.8|159.2|161.64|159.04|0
1633056610000|2021-10-01 02:50:10|161.72|159.12|161.68|159.08|161.72|159.12|161.64|159.04|0
1633056620000|2021-10-01 02:50:20|161.8|159.2|161.92|159.32|161.96|159.36|161.8|159.2|0
1633056630000|2021-10-01 02:50:30|162.04|159.44|161.88|159.28|162.12|159.52|161.88|159.28|0
1633056640000|2021-10-01 02:50:40|161.96|159.36|161.92|159.32|161.96|159.36|161.92|159.32|0
1633056650000|2021-10-01 02:50:50|161.88|159.28|162.04|159.44|162.12|159.52|161.88|159.28|0
1633056660000|2021-10-01 02:51:00|162.12|159.52|161.96|159.36|162.12|159.52|161.96|159.36|0
1633056670000|2021-10-01 02:51:10|162.03|159.43|162|159.4|162.03|159.43|161.95|159.35|0
1633056680000|2021-10-01 02:51:20|161.95|159.35|161.95|159.35|161.95|159.35|161.87|159.27|0
1633056690000|2021-10-01 02:51:30|161.87|159.27|161.87|159.27|161.87|159.27|161.87|159.27|0
1633056700000|2021-10-01 02:51:40|162.03|159.43|161.87|159.27|162.03|159.43|161.87|159.27|0
1633056710000|2021-10-01 02:51:50|161.79|159.19|161.79|159.19|161.84|159.24|161.79|159.19|0
1633056720000|2021-10-01 02:52:00|161.71|159.11|161.71|159.11|161.71|159.11|161.71|159.11|0
1633056730000|2021-10-01 02:52:10|161.63|159.03|161.63|159.03|161.68|159.08|161.63|159.03|0
1633056740000|2021-10-01 02:52:20|161.68|159.08|161.76|159.16|161.76|159.16|161.68|159.08|0
1633056750000|2021-10-01 02:52:30|161.71|159.11|161.71|159.11|161.79|159.19|161.71|159.11|0
1633056760000|2021-10-01 02:52:40|161.79|159.19|161.79|159.19|161.79|159.19|161.79|159.19|0
1633056770000|2021-10-01 02:52:50|161.76|159.16|161.71|159.11|161.76|159.16|161.71|159.11|0
1633056780000|2021-10-01 02:53:00|161.76|159.16|161.79|159.19|161.79|159.19|161.71|159.11|0
1633056790000|2021-10-01 02:53:10|161.87|159.27|161.87|159.27|161.87|159.27|161.87|159.27|0
1633056800000|2021-10-01 02:53:20|161.79|159.19|161.84|159.24|161.84|159.24|161.79|159.19|0
1633056810000|2021-10-01 02:53:30|161.87|159.27|161.79|159.19|161.87|159.27|161.71|159.11|0
1633056820000|2021-10-01 02:53:40|161.71|159.11|161.71|159.11|161.79|159.19|161.71|159.11|0
1633056830000|2021-10-01 02:53:50|161.68|159.08|161.55|158.95|161.68|159.08|161.55|158.95|0
1633056840000|2021-10-01 02:54:00|161.6|159|161.55|158.95|161.63|159.03|161.55|158.95|0
1633056850000|2021-10-01 02:54:10|161.39|158.79|161.47|158.87|161.47|158.87|161.39|158.79|0
1633056860000|2021-10-01 02:54:20|161.39|158.79|161.39|158.79|161.39|158.79|161.31|158.71|0
1633056870000|2021-10-01 02:54:30|161.36|158.76|161.23|158.63|161.39|158.79|161.23|158.63|0
1633056880000|2021-10-01 02:54:40|161.39|158.79|161.39|158.79|161.39|158.79|161.39|158.79|0
1633056890000|2021-10-01 02:54:50|161.31|158.71|161.31|158.71|161.31|158.71|161.31|158.71|0
1633056900000|2021-10-01 02:55:00|161.39|158.79|161.47|158.87|161.47|158.87|161.39|158.79|0
1633056910000|2021-10-01 02:55:10|161.44|158.84|161.47|158.87|161.47|158.87|161.44|158.84|0
1633056920000|2021-10-01 02:55:20|161.55|158.95|161.71|159.11|161.71|159.11|161.55|158.95|0
1633056930000|2021-10-01 02:55:30|161.55|158.95|161.55|158.95|161.55|158.95|161.55|158.95|0
1633056940000|2021-10-01 02:55:40|161.63|159.03|161.63|159.03|161.63|159.03|161.63|159.03|0
1633056950000|2021-10-01 02:55:50|161.71|159.11|161.71|159.11|161.79|159.19|161.71|159.11|0
1633056960000|2021-10-01 02:56:00|161.79|159.19|161.87|159.27|161.87|159.27|161.79|159.19|0
1633056970000|2021-10-01 02:56:10|161.99|159.39|161.99|159.39|162.03|159.43|161.95|159.35|0
1633056980000|2021-10-01 02:56:20|162.03|159.43|162.03|159.43|162.03|159.43|162.03|159.43|0
1633056990000|2021-10-01 02:56:30|161.95|159.35|161.95|159.35|162.03|159.43|161.95|159.35|0
1633057000000|2021-10-01 02:56:40|162.03|159.43|161.95|159.35|162.03|159.43|161.95|159.35|0
1633057010000|2021-10-01 02:56:50|162.03|159.43|161.95|159.35|162.03|159.43|161.95|159.35|0
1633057020000|2021-10-01 02:57:00|161.87|159.27|161.79|159.19|161.91|159.31|161.79|159.19|0
1633057030000|2021-10-01 02:57:10|161.71|159.11|161.71|159.11|161.71|159.11|161.71|159.11|0
1633057040000|2021-10-01 02:57:20|161.79|159.19|161.71|159.11|161.79|159.19|161.71|159.11|0
1633057050000|2021-10-01 02:57:30|161.63|159.03|161.63|159.03|161.71|159.11|161.63|159.03|0
1633057060000|2021-10-01 02:57:40|161.55|158.95|161.55|158.95|161.55|158.95|161.55|158.95|0
1633057070000|2021-10-01 02:57:50|161.47|158.87|161.47|158.87|161.47|158.87|161.47|158.87|0
1633057080000|2021-10-01 02:58:00|161.55|158.95|161.55|158.95|161.55|158.95|161.55|158.95|0
1633057090000|2021-10-01 02:58:10|161.63|159.03|161.63|159.03|161.63|159.03|161.63|159.03|0
1633057100000|2021-10-01 02:58:20|161.55|158.95|161.51|158.91|161.55|158.95|161.51|158.91|0
1633057110000|2021-10-01 02:58:30|161.47|158.87|161.39|158.79|161.55|158.95|161.39|158.79|0
1633057120000|2021-10-01 02:58:40|161.47|158.87|161.47|158.87|161.47|158.87|161.47|158.87|0
1633057130000|2021-10-01 02:58:50|161.55|158.95|161.59|158.99|161.59|158.99|161.39|158.79|0
1633057140000|2021-10-01 02:59:00|161.63|159.03|161.55|158.95|161.63|159.03|161.55|158.95|0
1633057150000|2021-10-01 02:59:10|161.63|159.03|161.63|159.03|161.63|159.03|161.63|159.03|0
1633057160000|2021-10-01 02:59:20|161.55|158.95|161.63|159.03|161.63|159.03|161.55|158.95|0
1633057170000|2021-10-01 02:59:30|161.55|158.95|161.47|158.87|161.55|158.95|161.47|158.87|0
1633057180000|2021-10-01 02:59:40|161.39|158.79|161.31|158.71|161.39|158.79|161.31|158.71|0
1633057190000|2021-10-01 02:59:50|161.39|158.79|161.31|158.71|161.39|158.79|161.31|158.71|0
1633057200000|2021-10-01 03:00:00|160.99|158.39|160.91|158.31|160.99|158.39|160.91|158.31|0
1633057210000|2021-10-01 03:00:10|160.75|158.15|160.83|158.23|160.83|158.23|160.75|158.15|0
1633057220000|2021-10-01 03:00:20|160.91|158.31|160.75|158.15|160.91|158.31|160.75|158.15|0
1633057240000|2021-10-01 03:00:40|160.6|158|160.48|157.88|160.6|158|160.48|157.88|0
1633057250000|2021-10-01 03:00:50|160.28|157.68|160.28|157.68|160.28|157.68|160.28|157.68|0
1633057260000|2021-10-01 03:01:00|160.36|157.76|160.12|157.52|160.36|157.76|160.12|157.52|0
1633057270000|2021-10-01 03:01:10|160.04|157.44|160.12|157.52|160.2|157.6|160.04|157.44|0
1633057280000|2021-10-01 03:01:20|160.04|157.44|159.88|157.28|160.04|157.44|159.88|157.28|0
1633057290000|2021-10-01 03:01:30|160.04|157.44|160.04|157.44|160.04|157.44|159.96|157.36|0
1633057300000|2021-10-01 03:01:40|159.96|157.36|159.96|157.36|159.96|157.36|159.96|157.36|0
1633057310000|2021-10-01 03:01:50|159.8|157.2|159.8|157.2|159.88|157.28|159.8|157.2|0
1633057320000|2021-10-01 03:02:00|159.88|157.28|159.56|156.96|159.88|157.28|159.56|156.96|0
1633057330000|2021-10-01 03:02:10|159.49|156.89|159.72|157.12|159.8|157.2|159.49|156.89|0
1633057340000|2021-10-01 03:02:20|159.64|157.04|159.72|157.12|159.72|157.12|159.64|157.04|0
1633057350000|2021-10-01 03:02:30|159.64|157.04|159.76|157.16|159.8|157.2|159.64|157.04|0
1633057360000|2021-10-01 03:02:40|159.72|157.12|158.69|156.09|159.8|157.2|158.69|156.09|0
1633057370000|2021-10-01 03:02:50|158.77|156.17|158.81|156.21|158.93|156.33|158.77|156.17|0
1633057380000|2021-10-01 03:03:00|158.77|156.17|158.85|156.25|158.85|156.25|158.77|156.17|0
1633057390000|2021-10-01 03:03:10|158.77|156.17|158.93|156.33|158.93|156.33|158.77|156.17|0
1633057410000|2021-10-01 03:03:30|159.01|156.41|158.85|156.25|159.01|156.41|158.81|156.21|0
1633057420000|2021-10-01 03:03:40|158.77|156.17|158.85|156.25|158.85|156.25|158.77|156.17|0
1633057430000|2021-10-01 03:03:50|158.97|156.37|159.01|156.41|159.01|156.41|158.93|156.33|0
1633057440000|2021-10-01 03:04:00|158.93|156.33|158.93|156.33|158.93|156.33|158.93|156.33|0
1633057450000|2021-10-01 03:04:10|159.01|156.41|159.01|156.41|159.01|156.41|159.01|156.41|0
1633057460000|2021-10-01 03:04:20|159.05|156.45|159.08|156.48|159.08|156.48|159.05|156.45|0
1633057470000|2021-10-01 03:04:30|159.16|156.56|159.08|156.48|159.16|156.56|159.08|156.48|0
1633057480000|2021-10-01 03:04:40|159.01|156.41|159.01|156.41|159.01|156.41|159.01|156.41|0
1633057490000|2021-10-01 03:04:50|158.93|156.33|159.08|156.48|159.08|156.48|158.93|156.33|0
1633057500000|2021-10-01 03:05:00|159.01|156.41|159.01|156.41|159.05|156.45|159.01|156.41|0
1633057510000|2021-10-01 03:05:10|158.97|156.37|158.97|156.37|158.97|156.37|158.97|156.37|0
1633057520000|2021-10-01 03:05:20|158.93|156.33|159.01|156.41|159.01|156.41|158.93|156.33|0
1633057530000|2021-10-01 03:05:30|159.08|156.48|159.16|156.56|159.16|156.56|159.08|156.48|0
1633057540000|2021-10-01 03:05:40|159.08|156.48|159.08|156.48|159.08|156.48|159.08|156.48|0
1633057550000|2021-10-01 03:05:50|159.05|156.45|159.08|156.48|159.08|156.48|159|156.4|0
1633057560000|2021-10-01 03:06:00|159.16|156.56|159.16|156.56|159.16|156.56|159.16|156.56|0
1633057580000|2021-10-01 03:06:20|159.32|156.72|159.24|156.64|159.32|156.72|159.24|156.64|0
1633057590000|2021-10-01 03:06:30|159.32|156.72|159.32|156.72|159.4|156.8|159.32|156.72|0
1633057600000|2021-10-01 03:06:40|159.28|156.68|159.32|156.72|159.32|156.72|159.28|156.68|0
1633057610000|2021-10-01 03:06:50|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1633057630000|2021-10-01 03:07:10|159.32|156.72|159.68|157.08|159.68|157.08|159.32|156.72|0
1633057640000|2021-10-01 03:07:20|159.64|157.04|159.72|157.12|159.72|157.12|159.64|157.04|0
1633057650000|2021-10-01 03:07:30|159.64|157.04|159.64|157.04|159.64|157.04|159.64|157.04|0
1633057660000|2021-10-01 03:07:40|159.48|156.88|159.24|156.64|159.48|156.88|159.24|156.64|0
1633057670000|2021-10-01 03:07:50|159.32|156.72|159.32|156.72|159.32|156.72|159.28|156.68|0
1633057680000|2021-10-01 03:08:00|159.4|156.8|159.4|156.8|159.48|156.88|159.4|156.8|0
1633057690000|2021-10-01 03:08:10|159.44|156.84|159.48|156.88|159.48|156.88|159.44|156.84|0
1633057700000|2021-10-01 03:08:20|159.44|156.84|159.32|156.72|159.48|156.88|159.32|156.72|0
1633057710000|2021-10-01 03:08:30|159.24|156.64|159.28|156.68|159.32|156.72|159.24|156.64|0
1633057720000|2021-10-01 03:08:40|159.16|156.56|159.32|156.72|159.32|156.72|159.16|156.56|0
1633057730000|2021-10-01 03:08:50|159.36|156.76|159.4|156.8|159.4|156.8|159.36|156.76|0
1633057740000|2021-10-01 03:09:00|159.32|156.72|159.32|156.72|159.32|156.72|159.32|156.72|0
1633057760000|2021-10-01 03:09:20|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1633057770000|2021-10-01 03:09:30|159.28|156.68|159.32|156.72|159.32|156.72|159.28|156.68|0
1633057780000|2021-10-01 03:09:40|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1633057790000|2021-10-01 03:09:50|159.32|156.72|159.4|156.8|159.4|156.8|159.32|156.72|0
1633057800000|2021-10-01 03:10:00|159.32|156.72|159.32|156.72|159.4|156.8|159.32|156.72|0
1633057810000|2021-10-01 03:10:10|159.4|156.8|159.4|156.8|159.4|156.8|159.4|156.8|0
1633057820000|2021-10-01 03:10:20|159.32|156.72|159.32|156.72|159.32|156.72|159.32|156.72|0
1633057830000|2021-10-01 03:10:30|159.4|156.8|159.32|156.72|159.4|156.8|159.32|156.72|0
1633057840000|2021-10-01 03:10:40|159.36|156.76|159.4|156.8|159.4|156.8|159.36|156.76|0
1633057850000|2021-10-01 03:10:50|159.32|156.72|159.32|156.72|159.32|156.72|159.32|156.72|0
1633057860000|2021-10-01 03:11:00|159.24|156.64|159.32|156.72|159.32|156.72|159.24|156.64|0
1633057870000|2021-10-01 03:11:10|159.28|156.68|159.24|156.64|159.28|156.68|159.24|156.64|0
1633057880000|2021-10-01 03:11:20|159.32|156.72|159.48|156.88|159.48|156.88|159.32|156.72|0
1633057890000|2021-10-01 03:11:30|159.4|156.8|159.32|156.72|159.4|156.8|159.32|156.72|0
1633057900000|2021-10-01 03:11:40|159.4|156.8|159.4|156.8|159.4|156.8|159.4|156.8|0
1633057910000|2021-10-01 03:11:50|159.48|156.88|159.24|156.64|159.48|156.88|159.24|156.64|0
1633057920000|2021-10-01 03:12:00|159.4|156.8|159.32|156.72|159.4|156.8|159.32|156.72|0
1633057930000|2021-10-01 03:12:10|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1633057940000|2021-10-01 03:12:20|159.16|156.56|159.16|156.56|159.16|156.56|159.16|156.56|0
1633057950000|2021-10-01 03:12:30|159|156.4|159|156.4|159.08|156.48|159|156.4|0
1633057960000|2021-10-01 03:12:40|158.92|156.32|158.84|156.24|158.92|156.32|158.84|156.24|0
1633057970000|2021-10-01 03:12:50|159|156.4|159.08|156.48|159.08|156.48|158.92|156.32|0
1633057980000|2021-10-01 03:13:00|159|156.4|159.08|156.48|159.08|156.48|159|156.4|0
1633057990000|2021-10-01 03:13:10|159.16|156.56|159.16|156.56|159.16|156.56|159.16|156.56|0
1633058000000|2021-10-01 03:13:20|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1633058010000|2021-10-01 03:13:30|159.32|156.72|159.32|156.72|159.32|156.72|159.24|156.64|0
1633058020000|2021-10-01 03:13:40|159.24|156.64|159.2|156.6|159.24|156.64|159.2|156.6|0
1633058030000|2021-10-01 03:13:50|159.08|156.48|159|156.4|159.08|156.48|159|156.4|0
1633058040000|2021-10-01 03:14:00|159.08|156.48|159.4|156.8|159.4|156.8|159.08|156.48|0
1633058050000|2021-10-01 03:14:10|159.32|156.72|159.48|156.88|159.48|156.88|159.32|156.72|0
1633058060000|2021-10-01 03:14:20|159.63|157.03|159.63|157.03|159.63|157.03|159.48|156.88|0
1633058070000|2021-10-01 03:14:30|159.55|156.95|159.55|156.95|159.55|156.95|159.48|156.88|0
1633058090000|2021-10-01 03:14:50|159.71|157.11|159.63|157.03|159.71|157.11|159.63|157.03|0
1633058100000|2021-10-01 03:15:00|159.71|157.11|159.55|156.95|159.71|157.11|159.55|156.95|0
1633058110000|2021-10-01 03:15:10|159.63|157.03|159.55|156.95|159.63|157.03|159.55|156.95|0
1633058120000|2021-10-01 03:15:20|159.63|157.03|159.63|157.03|159.63|157.03|159.63|157.03|0
1633058140000|2021-10-01 03:15:40|159.55|156.95|159.6|157|159.6|157|159.55|156.95|0
1633058150000|2021-10-01 03:15:50|159.55|156.95|159.55|156.95|159.55|156.95|159.55|156.95|0
1633058170000|2021-10-01 03:16:10|159.47|156.87|159.47|156.87|159.47|156.87|159.4|156.8|0
1633058180000|2021-10-01 03:16:20|159.4|156.8|159.4|156.8|159.4|156.8|159.4|156.8|0
1633058200000|2021-10-01 03:16:40|159.47|156.87|159.47|156.87|159.47|156.87|159.47|156.87|0
1633058210000|2021-10-01 03:16:50|159.55|156.95|159.55|156.95|159.55|156.95|159.55|156.95|0
1633058220000|2021-10-01 03:17:00|159.52|156.92|159.55|156.95|159.55|156.95|159.47|156.87|0
1633058230000|2021-10-01 03:17:10|159.63|157.03|159.67|157.07|159.71|157.11|159.63|157.03|0
1633058240000|2021-10-01 03:17:20|159.79|157.19|159.79|157.19|159.79|157.19|159.79|157.19|0
1633058250000|2021-10-01 03:17:30|159.71|157.11|159.79|157.19|159.87|157.27|159.71|157.11|0
1633058260000|2021-10-01 03:17:40|159.71|157.11|159.55|156.95|159.71|157.11|159.55|156.95|0
1633058270000|2021-10-01 03:17:50|159.63|157.03|159.67|157.07|159.67|157.07|159.63|157.03|0
1633058280000|2021-10-01 03:18:00|159.63|157.03|159.55|156.95|159.63|157.03|159.47|156.87|0
1633058290000|2021-10-01 03:18:10|159.63|157.03|159.55|156.95|159.63|157.03|159.55|156.95|0
1633058300000|2021-10-01 03:18:20|159.47|156.87|159.55|156.95|159.55|156.95|159.47|156.87|0
1633058320000|2021-10-01 03:18:40|159.51|156.91|159.47|156.87|159.55|156.95|159.47|156.87|0
1633058330000|2021-10-01 03:18:50|159.51|156.91|159.55|156.95|159.55|156.95|159.39|156.79|0
1633058340000|2021-10-01 03:19:00|159.47|156.87|159.63|157.03|159.63|157.03|159.47|156.87|0
1633058350000|2021-10-01 03:19:10|159.71|157.11|159.71|157.11|159.71|157.11|159.71|157.11|0
1633058360000|2021-10-01 03:19:20|159.79|157.19|159.87|157.27|159.95|157.35|159.79|157.19|0
1633058370000|2021-10-01 03:19:30|159.79|157.19|159.63|157.03|159.79|157.19|159.63|157.03|0
1633058380000|2021-10-01 03:19:40|159.55|156.95|159.63|157.03|159.63|157.03|159.55|156.95|0
1633058390000|2021-10-01 03:19:50|159.71|157.11|159.79|157.19|159.87|157.27|159.71|157.11|0
1633058400000|2021-10-01 03:20:00|159.87|157.27|159.63|157.03|159.87|157.27|159.63|157.03|0
1633058420000|2021-10-01 03:20:20|159.55|156.95|159.47|156.87|159.55|156.95|159.47|156.87|0
1633058430000|2021-10-01 03:20:30|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1633058440000|2021-10-01 03:20:40|159.47|156.87|159.39|156.79|159.47|156.87|159.39|156.79|0
1633058450000|2021-10-01 03:20:50|159.43|156.83|159.43|156.83|159.47|156.87|159.39|156.79|0
1633058460000|2021-10-01 03:21:00|159.39|156.79|159.47|156.87|159.47|156.87|159.39|156.79|0
1633058470000|2021-10-01 03:21:10|159.39|156.79|159.39|156.79|159.39|156.79|159.39|156.79|0
1633058480000|2021-10-01 03:21:20|159.47|156.87|159.47|156.87|159.47|156.87|159.47|156.87|0
1633058500000|2021-10-01 03:21:40|159.55|156.95|159.47|156.87|159.55|156.95|159.47|156.87|0
1633058510000|2021-10-01 03:21:50|159.55|156.95|159.47|156.87|159.55|156.95|159.47|156.87|0
1633058520000|2021-10-01 03:22:00|159.43|156.83|159.63|157.03|159.63|157.03|159.39|156.79|0
1633058530000|2021-10-01 03:22:10|159.55|156.95|159.55|156.95|159.55|156.95|159.55|156.95|0
1633058540000|2021-10-01 03:22:20|159.63|157.03|159.55|156.95|159.63|157.03|159.55|156.95|0
1633058550000|2021-10-01 03:22:30|159.47|156.87|159.31|156.71|159.47|156.87|159.31|156.71|0
1633058560000|2021-10-01 03:22:40|159.39|156.79|159.31|156.71|159.39|156.79|159.31|156.71|0
1633058570000|2021-10-01 03:22:50|159.39|156.79|159.47|156.87|159.47|156.87|159.39|156.79|0
1633058580000|2021-10-01 03:23:00|159.39|156.79|159.31|156.71|159.39|156.79|159.31|156.71|0
1633058590000|2021-10-01 03:23:10|159.23|156.63|159.23|156.63|159.27|156.67|159.23|156.63|0
1633058600000|2021-10-01 03:23:20|159.27|156.67|159.23|156.63|159.27|156.67|159.23|156.63|0
1633058610000|2021-10-01 03:23:30|159.27|156.67|159.27|156.67|159.27|156.67|159.27|156.67|0
1633058620000|2021-10-01 03:23:40|159.23|156.63|159.27|156.67|159.31|156.71|159.23|156.63|0
1633058630000|2021-10-01 03:23:50|159.23|156.63|159.15|156.55|159.23|156.63|159.15|156.55|0
1633058640000|2021-10-01 03:24:00|159.23|156.63|159.31|156.71|159.31|156.71|159.23|156.63|0
1633058650000|2021-10-01 03:24:10|159.23|156.63|159.23|156.63|159.23|156.63|159.23|156.63|0
1633058660000|2021-10-01 03:24:20|159.15|156.55|159.15|156.55|159.15|156.55|159.15|156.55|0
1633058670000|2021-10-01 03:24:30|159.23|156.63|159.23|156.63|159.23|156.63|159.23|156.63|0
1633058690000|2021-10-01 03:24:50|159.15|156.55|159.15|156.55|159.15|156.55|159.15|156.55|0
1633058700000|2021-10-01 03:25:00|158.92|156.32|158.92|156.32|158.92|156.32|158.92|156.32|0
1633058710000|2021-10-01 03:25:10|158.99|156.39|159.07|156.47|159.07|156.47|158.99|156.39|0
1633058720000|2021-10-01 03:25:20|159.15|156.55|159.15|156.55|159.15|156.55|159.15|156.55|0
1633058740000|2021-10-01 03:25:40|159.11|156.51|159.11|156.51|159.11|156.51|159.11|156.51|0
1633058750000|2021-10-01 03:25:50|159.15|156.55|159.15|156.55|159.15|156.55|159.07|156.47|0
1633058760000|2021-10-01 03:26:00|159.07|156.47|159.15|156.55|159.15|156.55|159.07|156.47|0
1633058770000|2021-10-01 03:26:10|159.23|156.63|159.23|156.63|159.31|156.71|159.23|156.63|0
1633058780000|2021-10-01 03:26:20|159.31|156.71|159.23|156.63|159.31|156.71|159.23|156.63|0
1633058800000|2021-10-01 03:26:40|159.31|156.71|159.31|156.71|159.31|156.71|159.31|156.71|0
1633058810000|2021-10-01 03:26:50|159.39|156.79|159.47|156.87|159.47|156.87|159.39|156.79|0
1633058820000|2021-10-01 03:27:00|159.39|156.79|159.47|156.87|159.47|156.87|159.39|156.79|0
1633058850000|2021-10-01 03:27:30|159.39|156.79|159.47|156.87|159.47|156.87|159.39|156.79|0
1633058860000|2021-10-01 03:27:40|159.63|157.03|159.55|156.95|159.63|157.03|159.55|156.95|0
1633058870000|2021-10-01 03:27:50|159.51|156.91|159.39|156.79|159.51|156.91|159.39|156.79|0
1633058890000|2021-10-01 03:28:10|159.31|156.71|159.23|156.63|159.39|156.79|159.23|156.63|0
1633058900000|2021-10-01 03:28:20|159.31|156.71|159.23|156.63|159.31|156.71|159.23|156.63|0
1633058920000|2021-10-01 03:28:40|159.15|156.55|159.23|156.63|159.23|156.63|159.15|156.55|0
1633058930000|2021-10-01 03:28:50|159.15|156.55|159.23|156.63|159.23|156.63|159.15|156.55|0
1633058940000|2021-10-01 03:29:00|159.39|156.79|159.31|156.71|159.55|156.95|159.31|156.71|0
1633058950000|2021-10-01 03:29:10|159.23|156.63|159.23|156.63|159.23|156.63|159.23|156.63|0
1633058970000|2021-10-01 03:29:30|159.31|156.71|159.31|156.71|159.31|156.71|159.23|156.63|0
1633058980000|2021-10-01 03:29:40|159.23|156.63|159.23|156.63|159.23|156.63|159.23|156.63|0
1633058990000|2021-10-01 03:29:50|159.19|156.59|159.23|156.63|159.23|156.63|159.19|156.59|0
1633059000000|2021-10-01 03:30:00|159.15|156.55|159.15|156.55|159.15|156.55|159.15|156.55|0
1633059010000|2021-10-01 03:30:10|159.07|156.47|158.99|156.39|159.07|156.47|158.99|156.39|0
1633059020000|2021-10-01 03:30:20|159.03|156.43|159.07|156.47|159.07|156.47|158.99|156.39|0
1633059030000|2021-10-01 03:30:30|159.15|156.55|159.15|156.55|159.15|156.55|159.15|156.55|0
1633059040000|2021-10-01 03:30:40|159.07|156.47|159.07|156.47|159.07|156.47|159.07|156.47|0
1633059050000|2021-10-01 03:30:50|158.99|156.39|158.68|156.08|158.99|156.39|158.68|156.08|0
1633059060000|2021-10-01 03:31:00|158.6|156|158.36|155.76|158.6|156|158.36|155.76|0
1633059070000|2021-10-01 03:31:10|158.44|155.84|158.36|155.76|158.44|155.84|158.36|155.76|0
1633059080000|2021-10-01 03:31:20|158.28|155.68|158.52|155.92|158.52|155.92|158.28|155.68|0
1633059090000|2021-10-01 03:31:30|158.44|155.84|158.44|155.84|158.44|155.84|158.44|155.84|0
1633059100000|2021-10-01 03:31:40|158.28|155.68|158.2|155.6|158.28|155.68|158.2|155.6|0
1633059110000|2021-10-01 03:31:50|158.36|155.76|158.44|155.84|158.44|155.84|158.36|155.76|0
1633059120000|2021-10-01 03:32:00|158.4|155.8|158.6|156|158.6|156|158.4|155.8|0
1633059130000|2021-10-01 03:32:10|158.52|155.92|158.6|156|158.6|156|158.52|155.92|0
1633059140000|2021-10-01 03:32:20|158.68|156.08|158.75|156.15|158.75|156.15|158.68|156.08|0
1633059150000|2021-10-01 03:32:30|158.67|156.07|158.72|156.12|158.75|156.15|158.67|156.07|0
1633059160000|2021-10-01 03:32:40|158.75|156.15|158.79|156.19|158.83|156.23|158.75|156.15|0
1633059170000|2021-10-01 03:32:50|158.91|156.31|158.83|156.23|158.91|156.31|158.83|156.23|0
1633059180000|2021-10-01 03:33:00|158.75|156.15|158.72|156.12|158.75|156.15|158.72|156.12|0
1633059190000|2021-10-01 03:33:10|158.67|156.07|158.67|156.07|158.67|156.07|158.67|156.07|0
1633059200000|2021-10-01 03:33:20|158.6|156|158.6|156|158.6|156|158.56|155.96|0
1633059210000|2021-10-01 03:33:30|158.52|155.92|158.56|155.96|158.6|156|158.44|155.84|0
1633059220000|2021-10-01 03:33:40|158.48|155.88|158.6|156|158.6|156|158.48|155.88|0
1633059230000|2021-10-01 03:33:50|158.67|156.07|158.6|156|158.67|156.07|158.6|156|0
1633059240000|2021-10-01 03:34:00|158.52|155.92|158.52|155.92|158.52|155.92|158.52|155.92|0
1633059250000|2021-10-01 03:34:10|158.48|155.88|158.6|156|158.6|156|158.48|155.88|0
1633059260000|2021-10-01 03:34:20|158.67|156.07|158.75|156.15|158.75|156.15|158.67|156.07|0
1633059270000|2021-10-01 03:34:30|158.83|156.23|158.67|156.07|158.83|156.23|158.67|156.07|0
1633059280000|2021-10-01 03:34:40|158.64|156.04|158.71|156.11|158.71|156.11|158.64|156.04|0
1633059290000|2021-10-01 03:34:50|158.75|156.15|158.59|155.99|158.75|156.15|158.59|155.99|0
1633059300000|2021-10-01 03:35:00|158.52|155.92|158.52|155.92|158.52|155.92|158.44|155.84|0
1633059310000|2021-10-01 03:35:10|158.56|155.96|158.64|156.04|158.67|156.07|158.52|155.92|0
1633059320000|2021-10-01 03:35:20|158.67|156.07|158.75|156.15|158.75|156.15|158.59|155.99|0
1633059340000|2021-10-01 03:35:40|158.83|156.23|158.75|156.15|158.83|156.23|158.75|156.15|0
1633059350000|2021-10-01 03:35:50|158.83|156.23|158.87|156.27|158.91|156.31|158.83|156.23|0
1633059360000|2021-10-01 03:36:00|158.91|156.31|158.75|156.15|158.91|156.31|158.75|156.15|0
1633059370000|2021-10-01 03:36:10|158.67|156.07|158.71|156.11|158.71|156.11|158.67|156.07|0
1633059380000|2021-10-01 03:36:20|158.67|156.07|158.83|156.23|158.83|156.23|158.67|156.07|0
1633059390000|2021-10-01 03:36:30|158.75|156.15|158.75|156.15|158.75|156.15|158.67|156.07|0
1633059400000|2021-10-01 03:36:40|158.71|156.11|158.63|156.03|158.71|156.11|158.63|156.03|0
1633059410000|2021-10-01 03:36:50|158.59|155.99|158.51|155.91|158.59|155.99|158.51|155.91|0
1633059420000|2021-10-01 03:37:00|158.48|155.88|158.44|155.84|158.48|155.88|158.44|155.84|0
1633059430000|2021-10-01 03:37:10|158.51|155.91|158.51|155.91|158.51|155.91|158.51|155.91|0
1633059440000|2021-10-01 03:37:20|158.59|155.99|158.59|155.99|158.59|155.99|158.59|155.99|0
1633059450000|2021-10-01 03:37:30|158.63|156.03|158.44|155.84|158.63|156.03|158.44|155.84|0
1633059460000|2021-10-01 03:37:40|158.48|155.88|158.44|155.84|158.48|155.88|158.44|155.84|0
1633059470000|2021-10-01 03:37:50|158.36|155.76|158.36|155.76|158.36|155.76|158.36|155.76|0
1633059480000|2021-10-01 03:38:00|158.28|155.68|158.36|155.76|158.44|155.84|158.28|155.68|0
1633059490000|2021-10-01 03:38:10|158.83|156.23|158.79|156.19|158.83|156.23|158.79|156.19|0
1633059500000|2021-10-01 03:38:20|158.91|156.31|158.83|156.23|158.91|156.31|158.83|156.23|0
1633059510000|2021-10-01 03:38:30|158.75|156.15|158.83|156.23|158.83|156.23|158.75|156.15|0
1633059520000|2021-10-01 03:38:40|158.67|156.07|158.67|156.07|158.67|156.07|158.59|155.99|0
1633059530000|2021-10-01 03:38:50|158.63|156.03|158.51|155.91|158.63|156.03|158.51|155.91|0
1633059540000|2021-10-01 03:39:00|158.59|155.99|158.59|155.99|158.59|155.99|158.59|155.99|0
1633059550000|2021-10-01 03:39:10|158.51|155.91|158.59|155.99|158.59|155.99|158.51|155.91|0
1633059560000|2021-10-01 03:39:20|158.67|156.07|158.59|155.99|158.67|156.07|158.59|155.99|0
1633059570000|2021-10-01 03:39:30|158.67|156.07|158.67|156.07|158.67|156.07|158.59|155.99|0
1633059590000|2021-10-01 03:39:50|158.75|156.15|158.99|156.39|158.99|156.39|158.75|156.15|0
1633059600000|2021-10-01 03:40:00|158.91|156.31|158.91|156.31|158.91|156.31|158.91|156.31|0
1633059610000|2021-10-01 03:40:10|158.99|156.39|158.99|156.39|158.99|156.39|158.99|156.39|0
1633059620000|2021-10-01 03:40:20|159.03|156.43|159.07|156.47|159.07|156.47|159.03|156.43|0
1633059630000|2021-10-01 03:40:30|159.27|156.67|159.3|156.7|159.3|156.7|159.27|156.67|0
1633059640000|2021-10-01 03:40:40|159.38|156.78|159.3|156.7|159.38|156.78|159.3|156.7|0
1633059650000|2021-10-01 03:40:50|159.22|156.62|159.3|156.7|159.3|156.7|159.22|156.62|0
1633059660000|2021-10-01 03:41:00|159.22|156.62|159.22|156.62|159.22|156.62|159.22|156.62|0
1633059670000|2021-10-01 03:41:10|159.07|156.47|159.22|156.62|159.22|156.62|159.07|156.47|0
1633059680000|2021-10-01 03:41:20|159.3|156.7|159.38|156.78|159.46|156.86|159.3|156.7|0
1633059690000|2021-10-01 03:41:30|159.3|156.7|159.46|156.86|159.46|156.86|159.3|156.7|0
1633059700000|2021-10-01 03:41:40|159.3|156.7|159.34|156.74|159.34|156.74|159.3|156.7|0
1633059710000|2021-10-01 03:41:50|159.38|156.78|159.42|156.82|159.42|156.82|159.38|156.78|0
1633059720000|2021-10-01 03:42:00|159.46|156.86|159.5|156.9|159.54|156.94|159.46|156.86|0
1633059730000|2021-10-01 03:42:10|159.54|156.94|159.46|156.86|159.54|156.94|159.46|156.86|0
1633059740000|2021-10-01 03:42:20|159.38|156.78|159.46|156.86|159.46|156.86|159.38|156.78|0
1633059750000|2021-10-01 03:42:30|159.38|156.78|159.22|156.62|159.38|156.78|159.22|156.62|0
1633059760000|2021-10-01 03:42:40|159.19|156.59|159.06|156.46|159.19|156.59|159.06|156.46|0
1633059780000|2021-10-01 03:43:00|158.99|156.39|158.99|156.39|158.99|156.39|158.99|156.39|0
1633059790000|2021-10-01 03:43:10|159.06|156.46|158.99|156.39|159.06|156.46|158.99|156.39|0
1633059800000|2021-10-01 03:43:20|159.14|156.54|159.22|156.62|159.22|156.62|159.14|156.54|0
1633059810000|2021-10-01 03:43:30|159.3|156.7|159.22|156.62|159.3|156.7|159.22|156.62|0
1633059820000|2021-10-01 03:43:40|159.3|156.7|159.3|156.7|159.3|156.7|159.3|156.7|0
1633059830000|2021-10-01 03:43:50|159.22|156.62|159.22|156.62|159.22|156.62|159.22|156.62|0
1633059840000|2021-10-01 03:44:00|159.3|156.7|159.38|156.78|159.38|156.78|159.3|156.7|0
1633059850000|2021-10-01 03:44:10|159.46|156.86|159.42|156.82|159.46|156.86|159.42|156.82|0
1633059860000|2021-10-01 03:44:20|159.38|156.78|159.54|156.94|159.62|157.02|159.38|156.78|0
1633059870000|2021-10-01 03:44:30|159.62|157.02|159.62|157.02|159.62|157.02|159.54|156.94|0
1633059880000|2021-10-01 03:44:40|159.54|156.94|159.5|156.9|159.54|156.94|159.46|156.86|0
1633059890000|2021-10-01 03:44:50|159.54|156.94|159.46|156.86|159.54|156.94|159.46|156.86|0
1633059900000|2021-10-01 03:45:00|159.54|156.94|159.62|157.02|159.62|157.02|159.54|156.94|0
1633059910000|2021-10-01 03:45:10|159.7|157.1|159.7|157.1|159.7|157.1|159.7|157.1|0
1633059920000|2021-10-01 03:45:20|159.62|157.02|159.54|156.94|159.62|157.02|159.54|156.94|0
1633059930000|2021-10-01 03:45:30|159.46|156.86|159.54|156.94|159.54|156.94|159.46|156.86|0
1633059940000|2021-10-01 03:45:40|159.58|156.98|159.62|157.02|159.62|157.02|159.58|156.98|0
1633059950000|2021-10-01 03:45:50|159.54|156.94|159.54|156.94|159.58|156.98|159.54|156.94|0
1633059960000|2021-10-01 03:46:00|159.38|156.78|159.46|156.86|159.54|156.94|159.38|156.78|0
1633059970000|2021-10-01 03:46:10|159.38|156.78|159.22|156.62|159.38|156.78|159.22|156.62|0
1633059980000|2021-10-01 03:46:20|159.3|156.7|159.34|156.74|159.34|156.74|159.3|156.7|0
1633059990000|2021-10-01 03:46:30|159.38|156.78|159.38|156.78|159.46|156.86|159.38|156.78|0
1633060000000|2021-10-01 03:46:40|159.42|156.82|159.46|156.86|159.46|156.86|159.38|156.78|0
1633060010000|2021-10-01 03:46:50|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1633060020000|2021-10-01 03:47:00|159.46|156.86|159.54|156.94|159.54|156.94|159.46|156.86|0
1633060030000|2021-10-01 03:47:10|159.5|156.9|159.5|156.9|159.54|156.94|159.5|156.9|0
1633060040000|2021-10-01 03:47:20|159.54|156.94|159.46|156.86|159.54|156.94|159.46|156.86|0
1633060050000|2021-10-01 03:47:30|159.42|156.82|159.54|156.94|159.54|156.94|159.42|156.82|0
1633060060000|2021-10-01 03:47:40|159.58|156.98|159.54|156.94|159.58|156.98|159.54|156.94|0
1633060070000|2021-10-01 03:47:50|159.5|156.9|159.54|156.94|159.54|156.94|159.46|156.86|0
1633060080000|2021-10-01 03:48:00|159.58|156.98|159.58|156.98|159.58|156.98|159.58|156.98|0
1633060090000|2021-10-01 03:48:10|159.54|156.94|159.38|156.78|159.54|156.94|159.38|156.78|0
1633060100000|2021-10-01 03:48:20|159.46|156.86|159.46|156.86|159.46|156.86|159.46|156.86|0
1633060110000|2021-10-01 03:48:30|159.3|156.7|159.3|156.7|159.3|156.7|159.3|156.7|0
1633060120000|2021-10-01 03:48:40|159.34|156.74|159.38|156.78|159.46|156.86|159.34|156.74|0
1633060130000|2021-10-01 03:48:50|159.42|156.82|159.42|156.82|159.42|156.82|159.38|156.78|0
1633060140000|2021-10-01 03:49:00|159.54|156.94|159.46|156.86|159.54|156.94|159.46|156.86|0
1633060150000|2021-10-01 03:49:10|159.42|156.82|159.62|157.02|159.62|157.02|159.42|156.82|0
1633060160000|2021-10-01 03:49:20|159.54|156.94|159.46|156.86|159.54|156.94|159.46|156.86|0
1633060170000|2021-10-01 03:49:30|159.54|156.94|159.54|156.94|159.54|156.94|159.54|156.94|0
1633060190000|2021-10-01 03:49:50|159.5|156.9|159.85|157.25|160.01|157.41|159.5|156.9|0
1633060200000|2021-10-01 03:50:00|159.77|157.17|159.93|157.33|159.93|157.33|159.77|157.17|0
1633060210000|2021-10-01 03:50:10|160.17|157.57|160.33|157.73|160.33|157.73|160.17|157.57|0
1633060220000|2021-10-01 03:50:20|160.17|157.57|160.17|157.57|160.25|157.65|160.17|157.57|0
1633060230000|2021-10-01 03:50:30|160.09|157.49|160.09|157.49|160.13|157.53|160.09|157.49|0
1633060240000|2021-10-01 03:50:40|160.13|157.53|160.13|157.53|160.13|157.53|160.13|157.53|0
1633060250000|2021-10-01 03:50:50|160.09|157.49|160.01|157.41|160.09|157.49|160.01|157.41|0
1633060260000|2021-10-01 03:51:00|160.09|157.49|160.25|157.65|160.25|157.65|160.05|157.45|0
1633060270000|2021-10-01 03:51:10|160.21|157.61|160.33|157.73|160.45|157.85|160.21|157.61|0
1633060280000|2021-10-01 03:51:20|160.29|157.69|160.33|157.73|160.33|157.73|160.25|157.65|0
1633060290000|2021-10-01 03:51:30|160.29|157.69|160.33|157.73|160.33|157.73|160.29|157.69|0
1633060300000|2021-10-01 03:51:40|160.25|157.65|160.33|157.73|160.33|157.73|160.25|157.65|0
1633060310000|2021-10-01 03:51:50|160.25|157.65|160.25|157.65|160.29|157.69|160.25|157.65|0
1633060320000|2021-10-01 03:52:00|160.57|157.97|160.41|157.81|160.57|157.97|160.41|157.81|0
1633060330000|2021-10-01 03:52:10|160.33|157.73|160.33|157.73|160.33|157.73|160.33|157.73|0
1633060340000|2021-10-01 03:52:20|160.25|157.65|160.25|157.65|160.25|157.65|160.17|157.57|0
1633060350000|2021-10-01 03:52:30|160.17|157.57|160.17|157.57|160.25|157.65|160.17|157.57|0
1633060360000|2021-10-01 03:52:40|160.25|157.65|160.17|157.57|160.25|157.65|160.17|157.57|0
1633060370000|2021-10-01 03:52:50|160.09|157.49|160.01|157.41|160.25|157.65|160.01|157.41|0
1633060380000|2021-10-01 03:53:00|160.17|157.57|160.01|157.41|160.17|157.57|160.01|157.41|0
1633060390000|2021-10-01 03:53:10|159.93|157.33|159.97|157.37|160.01|157.41|159.93|157.33|0
1633060400000|2021-10-01 03:53:20|159.93|157.33|160.25|157.65|160.25|157.65|159.93|157.33|0
1633060420000|2021-10-01 03:53:40|160.33|157.73|160.25|157.65|160.33|157.73|160.25|157.65|0
1633060440000|2021-10-01 03:54:00|160.33|157.73|160.01|157.41|160.33|157.73|160.01|157.41|0
1633060450000|2021-10-01 03:54:10|160.09|157.49|160.01|157.41|160.09|157.49|160.01|157.41|0
1633060460000|2021-10-01 03:54:20|159.93|157.33|160.09|157.49|160.09|157.49|159.93|157.33|0
1633060470000|2021-10-01 03:54:30|160.17|157.57|160.25|157.65|160.25|157.65|160.17|157.57|0
1633060480000|2021-10-01 03:54:40|160.21|157.61|160.29|157.69|160.29|157.69|160.17|157.57|0
1633060490000|2021-10-01 03:54:50|160.25|157.65|160.01|157.41|160.33|157.73|160.01|157.41|0
1633060500000|2021-10-01 03:55:00|160.13|157.53|160.17|157.57|160.17|157.57|160.09|157.49|0
1633060510000|2021-10-01 03:55:10|160.13|157.53|160.09|157.49|160.17|157.57|160.09|157.49|0
1633060520000|2021-10-01 03:55:20|160.05|157.45|160.01|157.41|160.05|157.45|160.01|157.41|0
1633060530000|2021-10-01 03:55:30|160.09|157.49|160.01|157.41|160.09|157.49|160.01|157.41|0
1633060540000|2021-10-01 03:55:40|160.05|157.45|160.09|157.49|160.09|157.49|160.01|157.41|0
1633060550000|2021-10-01 03:55:50|160.05|157.45|160.17|157.57|160.17|157.57|160.05|157.45|0
1633060560000|2021-10-01 03:56:00|160.33|157.73|160.33|157.73|160.33|157.73|160.25|157.65|0
1633060570000|2021-10-01 03:56:10|160.41|157.81|160.41|157.81|160.41|157.81|160.33|157.73|0
1633060580000|2021-10-01 03:56:20|160.49|157.89|160.41|157.81|160.49|157.89|160.41|157.81|0
1633060590000|2021-10-01 03:56:30|160.45|157.85|160.41|157.81|160.49|157.89|160.41|157.81|0
1633060600000|2021-10-01 03:56:40|160.33|157.73|160.25|157.65|160.33|157.73|160.25|157.65|0
1633060610000|2021-10-01 03:56:50|160.29|157.69|160.17|157.57|160.29|157.69|160.17|157.57|0
1633060620000|2021-10-01 03:57:00|160.29|157.69|160.25|157.65|160.29|157.69|160.17|157.57|0
1633060630000|2021-10-01 03:57:10|160.33|157.73|160.09|157.49|160.33|157.73|160.09|157.49|0
1633060640000|2021-10-01 03:57:20|160.17|157.57|160.13|157.53|160.17|157.57|160.13|157.53|0
1633060650000|2021-10-01 03:57:30|160.09|157.49|160.17|157.57|160.17|157.57|160.09|157.49|0
1633060660000|2021-10-01 03:57:40|160.25|157.65|160.17|157.57|160.25|157.65|160.17|157.57|0
1633060670000|2021-10-01 03:57:50|160.09|157.49|160.09|157.49|160.09|157.49|160.09|157.49|0
1633060680000|2021-10-01 03:58:00|160.17|157.57|160.17|157.57|160.17|157.57|160.17|157.57|0
1633060700000|2021-10-01 03:58:20|160.29|157.69|160.41|157.81|160.41|157.81|160.25|157.65|0
1633060710000|2021-10-01 03:58:30|160.49|157.89|160.49|157.89|160.57|157.97|160.49|157.89|0
1633060720000|2021-10-01 03:58:40|160.37|157.77|160.57|157.97|160.57|157.97|160.37|157.77|0
1633060740000|2021-10-01 03:59:00|160.72|158.12|160.49|157.89|160.72|158.12|160.49|157.89|0
1633060750000|2021-10-01 03:59:10|160.41|157.81|160.49|157.89|160.49|157.89|160.41|157.81|0
1633060760000|2021-10-01 03:59:20|160.45|157.85|160.41|157.81|160.45|157.85|160.41|157.81|0
1633060770000|2021-10-01 03:59:30|160.33|157.73|160.37|157.77|160.41|157.81|160.33|157.73|0
1633060780000|2021-10-01 03:59:40|160.33|157.73|160.33|157.73|160.41|157.81|160.33|157.73|0
1633060790000|2021-10-01 03:59:50|160.29|157.69|160.29|157.69|160.33|157.73|160.29|157.69|0
1633060800000|2021-10-01 04:00:00|160.33|157.73|160.25|157.65|160.33|157.73|160.21|157.61|0
1633060810000|2021-10-01 04:00:10|160.17|157.57|160.09|157.49|160.17|157.57|160.09|157.49|0
1633060820000|2021-10-01 04:00:20|160.01|157.41|159.85|157.25|160.01|157.41|159.85|157.25|0
1633060830000|2021-10-01 04:00:30|159.77|157.17|159.93|157.33|159.93|157.33|159.77|157.17|0
1633060840000|2021-10-01 04:00:40|160.01|157.41|159.93|157.33|160.01|157.41|159.93|157.33|0
1633060850000|2021-10-01 04:00:50|159.89|157.29|159.89|157.29|159.89|157.29|159.89|157.29|0
1633060860000|2021-10-01 04:01:00|159.93|157.33|159.69|157.09|159.93|157.33|159.69|157.09|0
1633060870000|2021-10-01 04:01:10|159.77|157.17|159.77|157.17|159.77|157.17|159.77|157.17|0
1633060880000|2021-10-01 04:01:20|159.69|157.09|159.93|157.33|159.93|157.33|159.69|157.09|0
1633060890000|2021-10-01 04:01:30|160.09|157.49|160.01|157.41|160.09|157.49|160.01|157.41|0
1633060900000|2021-10-01 04:01:40|159.93|157.33|159.93|157.33|159.93|157.33|159.85|157.25|0
1633060910000|2021-10-01 04:01:50|159.85|157.25|159.85|157.25|159.85|157.25|159.85|157.25|0
1633060920000|2021-10-01 04:02:00|159.93|157.33|159.81|157.21|159.93|157.33|159.77|157.17|0
1633060930000|2021-10-01 04:02:10|159.85|157.25|160.01|157.41|160.01|157.41|159.85|157.25|0
1633060940000|2021-10-01 04:02:20|160.09|157.49|160.17|157.57|160.17|157.57|160.01|157.41|0
1633060950000|2021-10-01 04:02:30|160.21|157.61|160.32|157.72|160.32|157.72|160.17|157.57|0
1633060970000|2021-10-01 04:02:50|160.29|157.69|160.13|157.53|160.32|157.72|160.13|157.53|0
1633060980000|2021-10-01 04:03:00|160.09|157.49|160.01|157.41|160.09|157.49|160.01|157.41|0
1633060990000|2021-10-01 04:03:10|159.93|157.33|159.93|157.33|159.93|157.33|159.93|157.33|0
1633061000000|2021-10-01 04:03:20|160.01|157.41|160.09|157.49|160.09|157.49|160.01|157.41|0
1633061010000|2021-10-01 04:03:30|160.01|157.41|160.16|157.56|160.16|157.56|160.01|157.41|0
1633061020000|2021-10-01 04:03:40|160.09|157.49|160.16|157.56|160.16|157.56|160.09|157.49|0
1633061030000|2021-10-01 04:03:50|160.09|157.49|160.16|157.56|160.16|157.56|160.09|157.49|0
1633061040000|2021-10-01 04:04:00|160.09|157.49|160.16|157.56|160.16|157.56|160.09|157.49|0
1633061050000|2021-10-01 04:04:10|160.21|157.61|160.16|157.56|160.21|157.61|160.16|157.56|0
1633061060000|2021-10-01 04:04:20|160.21|157.61|160.16|157.56|160.24|157.64|160.16|157.56|0
1633061070000|2021-10-01 04:04:30|160.24|157.64|160.21|157.61|160.24|157.64|160.16|157.56|0
1633061080000|2021-10-01 04:04:40|160.16|157.56|160.24|157.64|160.24|157.64|160.16|157.56|0
1633061090000|2021-10-01 04:04:50|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1633061100000|2021-10-01 04:05:00|160.24|157.64|160.16|157.56|160.24|157.64|160.16|157.56|0
1633061110000|2021-10-01 04:05:10|160.24|157.64|160.21|157.61|160.24|157.64|160.21|157.61|0
1633061120000|2021-10-01 04:05:20|160.16|157.56|160.16|157.56|160.16|157.56|160.16|157.56|0
1633061130000|2021-10-01 04:05:30|160.08|157.48|160.16|157.56|160.16|157.56|160.08|157.48|0
1633061140000|2021-10-01 04:05:40|160.08|157.48|159.93|157.33|160.08|157.48|159.93|157.33|0
1633061160000|2021-10-01 04:06:00|160|157.4|160|157.4|160.08|157.48|160|157.4|0
1633061170000|2021-10-01 04:06:10|159.92|157.32|159.92|157.32|159.92|157.32|159.92|157.32|0
1633061180000|2021-10-01 04:06:20|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1633061190000|2021-10-01 04:06:30|160.13|157.53|160|157.4|160.13|157.53|160|157.4|0
1633061200000|2021-10-01 04:06:40|160.08|157.48|160.16|157.56|160.16|157.56|160.08|157.48|0
1633061210000|2021-10-01 04:06:50|160.08|157.48|160.16|157.56|160.24|157.64|160.08|157.48|0
1633061220000|2021-10-01 04:07:00|160.24|157.64|160.24|157.64|160.24|157.64|160.24|157.64|0
1633061230000|2021-10-01 04:07:10|160.32|157.72|160.24|157.64|160.32|157.72|160.24|157.64|0
1633061240000|2021-10-01 04:07:20|160.16|157.56|160.16|157.56|160.16|157.56|160.16|157.56|0
1633061250000|2021-10-01 04:07:30|160|157.4|160|157.4|160.08|157.48|160|157.4|0
1633061260000|2021-10-01 04:07:40|160.24|157.64|160.24|157.64|160.24|157.64|160.24|157.64|0
1633061270000|2021-10-01 04:07:50|160.2|157.6|160.16|157.56|160.2|157.6|160.16|157.56|0
1633061280000|2021-10-01 04:08:00|160.08|157.48|160.08|157.48|160.08|157.48|160.04|157.44|0
1633061290000|2021-10-01 04:08:10|160|157.4|160|157.4|160|157.4|160|157.4|0
1633061300000|2021-10-01 04:08:20|159.92|157.32|159.92|157.32|159.92|157.32|159.92|157.32|0
1633061310000|2021-10-01 04:08:30|160|157.4|160.16|157.56|160.16|157.56|160|157.4|0
1633061320000|2021-10-01 04:08:40|160.12|157.52|160.04|157.44|160.12|157.52|160.04|157.44|0
1633061330000|2021-10-01 04:08:50|160.08|157.48|160.16|157.56|160.16|157.56|160.08|157.48|0
1633061350000|2021-10-01 04:09:10|160.24|157.64|160.32|157.72|160.32|157.72|160.24|157.64|0
1633061360000|2021-10-01 04:09:20|160.16|157.56|160.12|157.52|160.16|157.56|160.12|157.52|0
1633061370000|2021-10-01 04:09:30|160.08|157.48|160.16|157.56|160.16|157.56|160.08|157.48|0
1633061380000|2021-10-01 04:09:40|160.08|157.48|160|157.4|160.08|157.48|160|157.4|0
1633061390000|2021-10-01 04:09:50|159.96|157.36|160|157.4|160|157.4|159.96|157.36|0
1633061400000|2021-10-01 04:10:00|159.92|157.32|160.16|157.56|160.16|157.56|159.92|157.32|0
1633061410000|2021-10-01 04:10:10|160.08|157.48|160.16|157.56|160.16|157.56|160.08|157.48|0
1633061420000|2021-10-01 04:10:20|160.12|157.52|160.16|157.56|160.16|157.56|160.12|157.52|0
1633061430000|2021-10-01 04:10:30|160.12|157.52|160.16|157.56|160.16|157.56|160.12|157.52|0
1633061440000|2021-10-01 04:10:40|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1633061450000|2021-10-01 04:10:50|160|157.4|160|157.4|160|157.4|160|157.4|0
1633061460000|2021-10-01 04:11:00|160.08|157.48|160|157.4|160.08|157.48|160|157.4|0
1633061470000|2021-10-01 04:11:10|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1633061480000|2021-10-01 04:11:20|160|157.4|159.92|157.32|160|157.4|159.92|157.32|0
1633061500000|2021-10-01 04:11:40|159.84|157.24|159.92|157.32|159.92|157.32|159.84|157.24|0
1633061510000|2021-10-01 04:11:50|159.96|157.36|160|157.4|160|157.4|159.96|157.36|0
1633061520000|2021-10-01 04:12:00|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1633061530000|2021-10-01 04:12:10|160.16|157.56|160.16|157.56|160.16|157.56|160.16|157.56|0
1633061540000|2021-10-01 04:12:20|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1633061550000|2021-10-01 04:12:30|160.16|157.56|160.12|157.52|160.16|157.56|160.12|157.52|0
1633061560000|2021-10-01 04:12:40|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1633061570000|2021-10-01 04:12:50|160|157.4|160.08|157.48|160.08|157.48|160|157.4|0
1633061580000|2021-10-01 04:13:00|160.16|157.56|160.16|157.56|160.16|157.56|160.16|157.56|0
1633061600000|2021-10-01 04:13:20|160.2|157.6|160.32|157.72|160.32|157.72|160.2|157.6|0
1633061610000|2021-10-01 04:13:30|160.24|157.64|160.2|157.6|160.24|157.64|160.2|157.6|0
1633061620000|2021-10-01 04:13:40|160.16|157.56|160.16|157.56|160.16|157.56|160.08|157.48|0
1633061640000|2021-10-01 04:14:00|160.32|157.72|160.16|157.56|160.32|157.72|160.16|157.56|0
1633061650000|2021-10-01 04:14:10|160.24|157.64|160.16|157.56|160.24|157.64|160.16|157.56|0
1633061670000|2021-10-01 04:14:30|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1633061680000|2021-10-01 04:14:40|160.16|157.56|160.16|157.56|160.16|157.56|160.16|157.56|0
1633061690000|2021-10-01 04:14:50|160.08|157.48|159.92|157.32|160.08|157.48|159.92|157.32|0
1633061710000|2021-10-01 04:15:10|159.96|157.36|160|157.4|160|157.4|159.96|157.36|0
1633061720000|2021-10-01 04:15:20|159.92|157.32|159.92|157.32|159.92|157.32|159.92|157.32|0
1633061730000|2021-10-01 04:15:30|160|157.4|160|157.4|160.08|157.48|160|157.4|0
1633061740000|2021-10-01 04:15:40|159.96|157.36|159.96|157.36|159.96|157.36|159.96|157.36|0
1633061750000|2021-10-01 04:15:50|159.92|157.32|159.92|157.32|159.92|157.32|159.92|157.32|0
1633061760000|2021-10-01 04:16:00|160|157.4|159.92|157.32|160|157.4|159.92|157.32|0
1633061770000|2021-10-01 04:16:10|159.84|157.24|159.84|157.24|159.84|157.24|159.84|157.24|0
1633061780000|2021-10-01 04:16:20|159.92|157.32|159.84|157.24|159.92|157.32|159.84|157.24|0
1633061790000|2021-10-01 04:16:30|159.92|157.32|159.84|157.24|159.92|157.32|159.84|157.24|0
1633061800000|2021-10-01 04:16:40|159.76|157.16|159.84|157.24|159.84|157.24|159.76|157.16|0
1633061810000|2021-10-01 04:16:50|159.76|157.16|159.76|157.16|159.76|157.16|159.68|157.08|0
1633061830000|2021-10-01 04:17:10|159.8|157.2|159.84|157.24|159.84|157.24|159.8|157.2|0
1633061840000|2021-10-01 04:17:20|159.76|157.16|159.76|157.16|159.84|157.24|159.76|157.16|0
1633061880000|2021-10-01 04:18:00|159.6|157|159.68|157.08|159.68|157.08|159.6|157|0
1633061890000|2021-10-01 04:18:10|159.72|157.12|159.68|157.08|159.72|157.12|159.68|157.08|0
1633061900000|2021-10-01 04:18:20|159.76|157.16|159.76|157.16|159.76|157.16|159.72|157.12|0
1633061910000|2021-10-01 04:18:30|159.68|157.08|159.64|157.04|159.68|157.08|159.64|157.04|0
1633061920000|2021-10-01 04:18:40|159.68|157.08|159.68|157.08|159.68|157.08|159.68|157.08|0
1633061930000|2021-10-01 04:18:50|159.76|157.16|159.76|157.16|159.76|157.16|159.76|157.16|0
1633061940000|2021-10-01 04:19:00|159.84|157.24|159.84|157.24|159.84|157.24|159.84|157.24|0
1633061950000|2021-10-01 04:19:10|159.76|157.16|159.84|157.24|159.84|157.24|159.76|157.16|0
1633061970000|2021-10-01 04:19:30|159.76|157.16|159.68|157.08|159.76|157.16|159.68|157.08|0
1633061990000|2021-10-01 04:19:50|159.72|157.12|159.68|157.08|159.72|157.12|159.68|157.08|0
1633062000000|2021-10-01 04:20:00|159.76|157.16|159.76|157.16|159.76|157.16|159.76|157.16|0
1633062050000|2021-10-01 04:20:50|159.68|157.08|160|157.4|160|157.4|159.68|157.08|0
1633062090000|2021-10-01 04:21:30|160.04|157.44|160.08|157.48|160.08|157.48|160.04|157.44|0
1633062100000|2021-10-01 04:21:40|160.16|157.56|160.16|157.56|160.16|157.56|160.16|157.56|0
1633062110000|2021-10-01 04:21:50|160.12|157.52|160.08|157.48|160.12|157.52|160.08|157.48|0
1633062120000|2021-10-01 04:22:00|160.16|157.56|160.23|157.63|160.23|157.63|160.16|157.56|0
1633062130000|2021-10-01 04:22:10|160.16|157.56|159.92|157.32|160.16|157.56|159.92|157.32|0
1633062140000|2021-10-01 04:22:20|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1633062150000|2021-10-01 04:22:30|160|157.4|160|157.4|160|157.4|160|157.4|0
1633062180000|2021-10-01 04:23:00|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1633062190000|2021-10-01 04:23:10|160.15|157.55|160.15|157.55|160.15|157.55|160.15|157.55|0
1633062200000|2021-10-01 04:23:20|160.08|157.48|160.08|157.48|160.08|157.48|160.08|157.48|0
1633062210000|2021-10-01 04:23:30|160.15|157.55|160.07|157.47|160.15|157.55|160.07|157.47|0
1633062230000|2021-10-01 04:23:50|160|157.4|159.92|157.32|160|157.4|159.92|157.32|0
1633062240000|2021-10-01 04:24:00|160|157.4|159.92|157.32|160|157.4|159.92|157.32|0
1633062270000|2021-10-01 04:24:30|159.84|157.24|159.84|157.24|159.84|157.24|159.84|157.24|0
1633062290000|2021-10-01 04:24:50|159.76|157.16|159.84|157.24|159.84|157.24|159.76|157.16|0
1633062310000|2021-10-01 04:25:10|159.92|157.32|159.92|157.32|159.92|157.32|159.92|157.32|0
1633062320000|2021-10-01 04:25:20|159.84|157.24|159.84|157.24|159.84|157.24|159.84|157.24|0
1633062330000|2021-10-01 04:25:30|159.76|157.16|159.76|157.16|159.76|157.16|159.76|157.16|0
1633062340000|2021-10-01 04:25:40|159.84|157.24|159.76|157.16|159.84|157.24|159.76|157.16|0
1633062350000|2021-10-01 04:25:50|159.84|157.24|159.68|157.08|159.84|157.24|159.68|157.08|0
1633062360000|2021-10-01 04:26:00|159.64|157.04|159.76|157.16|159.76|157.16|159.6|157|0
1633062370000|2021-10-01 04:26:10|159.68|157.08|159.76|157.16|159.76|157.16|159.68|157.08|0
1633062380000|2021-10-01 04:26:20|159.84|157.24|159.84|157.24|159.84|157.24|159.84|157.24|0
1633062390000|2021-10-01 04:26:30|159.83|157.23|159.83|157.23|159.83|157.23|159.83|157.23|0
1633062400000|2021-10-01 04:26:40|159.76|157.16|159.76|157.16|159.8|157.2|159.76|157.16|0
1633062410000|2021-10-01 04:26:50|159.8|157.2|159.68|157.08|159.8|157.2|159.68|157.08|0
1633062420000|2021-10-01 04:27:00|159.76|157.16|159.83|157.23|159.83|157.23|159.76|157.16|0
1633062440000|2021-10-01 04:27:20|159.91|157.31|159.91|157.31|159.91|157.31|159.91|157.31|0
1633062460000|2021-10-01 04:27:40|159.99|157.39|160.07|157.47|160.07|157.47|159.99|157.39|0
1633062470000|2021-10-01 04:27:50|160.15|157.55|160.15|157.55|160.15|157.55|160.15|157.55|0
1633062500000|2021-10-01 04:28:20|160.11|157.51|160.15|157.55|160.15|157.55|160.11|157.51|0
1633062510000|2021-10-01 04:28:30|160.23|157.63|160.23|157.63|160.23|157.63|160.15|157.55|0
1633062550000|2021-10-01 04:29:10|160.15|157.55|160.23|157.63|160.23|157.63|160.15|157.55|0
1633062560000|2021-10-01 04:29:20|160.15|157.55|160.15|157.55|160.15|157.55|160.15|157.55|0
1633062570000|2021-10-01 04:29:30|160.23|157.63|160.39|157.79|160.39|157.79|160.23|157.63|0
1633062580000|2021-10-01 04:29:40|160.47|157.87|160.55|157.95|160.63|158.03|160.47|157.87|0
1633062590000|2021-10-01 04:29:50|160.59|157.99|160.87|158.27|160.87|158.27|160.55|157.95|0
1633062600000|2021-10-01 04:30:00|160.79|158.19|160.79|158.19|160.79|158.19|160.79|158.19|0
1633062610000|2021-10-01 04:30:10|160.83|158.23|160.95|158.35|160.95|158.35|160.83|158.23|0
1633062620000|2021-10-01 04:30:20|160.87|158.27|160.83|158.23|160.87|158.27|160.83|158.23|0
1633062630000|2021-10-01 04:30:30|160.87|158.27|160.75|158.15|160.87|158.27|160.75|158.15|0
1633062640000|2021-10-01 04:30:40|160.63|158.03|160.71|158.11|160.75|158.15|160.63|158.03|0
1633062650000|2021-10-01 04:30:50|160.79|158.19|160.75|158.15|160.79|158.19|160.75|158.15|0
1633062660000|2021-10-01 04:31:00|160.79|158.19|160.63|158.03|160.79|158.19|160.63|158.03|0
1633062670000|2021-10-01 04:31:10|160.55|157.95|160.55|157.95|160.55|157.95|160.55|157.95|0
1633062680000|2021-10-01 04:31:20|160.47|157.87|160.47|157.87|160.47|157.87|160.47|157.87|0
1633062690000|2021-10-01 04:31:30|160.43|157.83|160.47|157.87|160.47|157.87|160.39|157.79|0
1633062700000|2021-10-01 04:31:40|160.55|157.95|160.55|157.95|160.55|157.95|160.55|157.95|0
1633062710000|2021-10-01 04:31:50|160.63|158.03|160.55|157.95|160.63|158.03|160.55|157.95|0
1633062730000|2021-10-01 04:32:10|160.47|157.87|160.47|157.87|160.47|157.87|160.47|157.87|0
1633062740000|2021-10-01 04:32:20|160.39|157.79|160.31|157.71|160.39|157.79|160.31|157.71|0
1633062750000|2021-10-01 04:32:30|160.39|157.79|160.39|157.79|160.39|157.79|160.39|157.79|0
1633062760000|2021-10-01 04:32:40|160.31|157.71|160.35|157.75|160.35|157.75|160.31|157.71|0
1633062770000|2021-10-01 04:32:50|160.39|157.79|160.47|157.87|160.47|157.87|160.39|157.79|0
1633062780000|2021-10-01 04:33:00|160.51|157.91|160.39|157.79|160.51|157.91|160.39|157.79|0
1633062790000|2021-10-01 04:33:10|160.47|157.87|160.39|157.79|160.47|157.87|160.39|157.79|0
1633062800000|2021-10-01 04:33:20|160.47|157.87|160.63|158.03|160.63|158.03|160.47|157.87|0
1633062830000|2021-10-01 04:33:50|160.59|157.99|160.55|157.95|160.63|158.03|160.47|157.87|0
1633062840000|2021-10-01 04:34:00|160.63|158.03|160.63|158.03|160.63|158.03|160.63|158.03|0
1633062860000|2021-10-01 04:34:20|160.71|158.11|160.71|158.11|160.71|158.11|160.71|158.11|0
1633062870000|2021-10-01 04:34:30|160.75|158.15|160.75|158.15|160.75|158.15|160.75|158.15|0
1633062880000|2021-10-01 04:34:40|160.71|158.11|160.71|158.11|160.71|158.11|160.71|158.11|0
1633062890000|2021-10-01 04:34:50|160.79|158.19|160.71|158.11|160.79|158.19|160.71|158.11|0
1633062900000|2021-10-01 04:35:00|160.55|157.95|160.47|157.87|160.55|157.95|160.47|157.87|0
1633062910000|2021-10-01 04:35:10|160.39|157.79|160.39|157.79|160.39|157.79|160.31|157.71|0
1633062920000|2021-10-01 04:35:20|160.47|157.87|160.51|157.91|160.51|157.91|160.47|157.87|0
1633062930000|2021-10-01 04:35:30|160.59|157.99|160.59|157.99|160.59|157.99|160.55|157.95|0
1633062940000|2021-10-01 04:35:40|160.63|158.03|160.71|158.11|160.71|158.11|160.63|158.03|0
1633062950000|2021-10-01 04:35:50|160.67|158.07|160.79|158.19|160.79|158.19|160.67|158.07|0
1633062960000|2021-10-01 04:36:00|160.63|158.03|160.55|157.95|160.63|158.03|160.55|157.95|0
1633062970000|2021-10-01 04:36:10|160.71|158.11|160.63|158.03|160.71|158.11|160.63|158.03|0
1633062980000|2021-10-01 04:36:20|160.55|157.95|160.55|157.95|160.55|157.95|160.55|157.95|0
1633062990000|2021-10-01 04:36:30|160.63|158.03|160.55|157.95|160.63|158.03|160.55|157.95|0
1633063010000|2021-10-01 04:36:50|160.47|157.87|160.47|157.87|160.47|157.87|160.47|157.87|0
1633063020000|2021-10-01 04:37:00|160.39|157.79|160.47|157.87|160.47|157.87|160.39|157.79|0
1633063030000|2021-10-01 04:37:10|160.55|157.95|160.55|157.95|160.55|157.95|160.55|157.95|0
1633063070000|2021-10-01 04:37:50|160.47|157.87|160.43|157.83|160.47|157.87|160.43|157.83|0
1633063080000|2021-10-01 04:38:00|160.47|157.87|160.47|157.87|160.47|157.87|160.47|157.87|0
1633063090000|2021-10-01 04:38:10|160.39|157.79|160.39|157.79|160.39|157.79|160.39|157.79|0
1633063100000|2021-10-01 04:38:20|160.47|157.87|160.47|157.87|160.47|157.87|160.47|157.87|0
1633063110000|2021-10-01 04:38:30|160.39|157.79|160.39|157.79|160.47|157.87|160.39|157.79|0
1633063130000|2021-10-01 04:38:50|160.47|157.87|160.47|157.87|160.47|157.87|160.47|157.87|0
1633063140000|2021-10-01 04:39:00|160.39|157.79|160.39|157.79|160.39|157.79|160.39|157.79|0
1633063160000|2021-10-01 04:39:20|160.31|157.71|160.31|157.71|160.31|157.71|160.31|157.71|0
1633063170000|2021-10-01 04:39:30|160.23|157.63|160.31|157.71|160.31|157.71|160.23|157.63|0
1633063180000|2021-10-01 04:39:40|160.27|157.67|160.31|157.71|160.31|157.71|160.27|157.67|0
1633063190000|2021-10-01 04:39:50|160.27|157.67|160.31|157.71|160.31|157.71|160.23|157.63|0
1633063200000|2021-10-01 04:40:00|160.23|157.63|160.23|157.63|160.23|157.63|160.23|157.63|0
1633063210000|2021-10-01 04:40:10|160.31|157.71|160.31|157.71|160.31|157.71|160.31|157.71|0
1633063220000|2021-10-01 04:40:20|160.3|157.7|160.3|157.7|160.3|157.7|160.3|157.7|0
1633063230000|2021-10-01 04:40:30|160.23|157.63|160.23|157.63|160.23|157.63|160.23|157.63|0
1633063240000|2021-10-01 04:40:40|160.19|157.59|160.19|157.59|160.19|157.59|160.19|157.59|0
1633063250000|2021-10-01 04:40:50|160.15|157.55|160.23|157.63|160.23|157.63|160.15|157.55|0
1633063260000|2021-10-01 04:41:00|160.3|157.7|160.3|157.7|160.3|157.7|160.3|157.7|0
1633063270000|2021-10-01 04:41:10|160.38|157.78|160.38|157.78|160.38|157.78|160.38|157.78|0
1633063280000|2021-10-01 04:41:20|160.43|157.83|160.46|157.86|160.46|157.86|160.43|157.83|0
1633063290000|2021-10-01 04:41:30|160.62|158.02|160.38|157.78|160.62|158.02|160.38|157.78|0
1633063300000|2021-10-01 04:41:40|160.43|157.83|160.43|157.83|160.43|157.83|160.43|157.83|0
1633063310000|2021-10-01 04:41:50|160.38|157.78|160.38|157.78|160.38|157.78|160.38|157.78|0
1633063330000|2021-10-01 04:42:10|160.46|157.86|160.54|157.94|160.54|157.94|160.46|157.86|0
1633063340000|2021-10-01 04:42:20|160.62|158.02|160.58|157.98|160.62|158.02|160.58|157.98|0
1633063350000|2021-10-01 04:42:30|160.62|158.02|160.62|158.02|160.62|158.02|160.62|158.02|0
1633063360000|2021-10-01 04:42:40|160.54|157.94|160.54|157.94|160.54|157.94|160.54|157.94|0
1633063380000|2021-10-01 04:43:00|160.46|157.86|160.54|157.94|160.54|157.94|160.46|157.86|0
1633063400000|2021-10-01 04:43:20|160.58|157.98|160.7|158.1|160.78|158.18|160.58|157.98|0
1633063410000|2021-10-01 04:43:30|160.78|158.18|160.78|158.18|160.78|158.18|160.78|158.18|0
1633063420000|2021-10-01 04:43:40|160.7|158.1|160.7|158.1|160.7|158.1|160.7|158.1|0
1633063430000|2021-10-01 04:43:50|160.62|158.02|160.62|158.02|160.62|158.02|160.62|158.02|0
1633063440000|2021-10-01 04:44:00|160.66|158.06|160.7|158.1|160.7|158.1|160.62|158.02|0
1633063450000|2021-10-01 04:44:10|160.66|158.06|160.66|158.06|160.7|158.1|160.66|158.06|0
1633063460000|2021-10-01 04:44:20|160.62|158.02|160.62|158.02|160.62|158.02|160.62|158.02|0
1633063490000|2021-10-01 04:44:50|160.7|158.1|160.62|158.02|160.7|158.1|160.62|158.02|0
1633063500000|2021-10-01 04:45:00|160.66|158.06|160.7|158.1|160.7|158.1|160.66|158.06|0
1633063510000|2021-10-01 04:45:10|160.78|158.18|160.82|158.22|160.82|158.22|160.78|158.18|0
1633063520000|2021-10-01 04:45:20|160.94|158.34|160.78|158.18|160.94|158.34|160.78|158.18|0
1633063530000|2021-10-01 04:45:30|161.02|158.42|160.94|158.34|161.02|158.42|160.94|158.34|0
1633063540000|2021-10-01 04:45:40|160.86|158.26|160.86|158.26|160.86|158.26|160.86|158.26|0
1633063550000|2021-10-01 04:45:50|160.94|158.34|160.94|158.34|160.94|158.34|160.94|158.34|0
1633063560000|2021-10-01 04:46:00|160.9|158.3|160.94|158.34|160.94|158.34|160.9|158.3|0
1633063580000|2021-10-01 04:46:20|160.86|158.26|160.86|158.26|160.86|158.26|160.86|158.26|0
1633063590000|2021-10-01 04:46:30|160.82|158.22|160.74|158.14|160.82|158.22|160.74|158.14|0
1633063600000|2021-10-01 04:46:40|160.78|158.18|160.7|158.1|160.78|158.18|160.7|158.1|0
1633063610000|2021-10-01 04:46:50|160.62|158.02|160.62|158.02|160.62|158.02|160.62|158.02|0
1633063620000|2021-10-01 04:47:00|160.54|157.94|160.54|157.94|160.54|157.94|160.54|157.94|0
1633063630000|2021-10-01 04:47:10|160.46|157.86|160.38|157.78|160.46|157.86|160.38|157.78|0
1633063640000|2021-10-01 04:47:20|160.34|157.74|160.3|157.7|160.34|157.74|160.3|157.7|0
1633063650000|2021-10-01 04:47:30|160.38|157.78|160.38|157.78|160.38|157.78|160.38|157.78|0
1633063660000|2021-10-01 04:47:40|160.3|157.7|160.22|157.62|160.3|157.7|160.22|157.62|0
1633063670000|2021-10-01 04:47:50|160.3|157.7|160.3|157.7|160.3|157.7|160.3|157.7|0
1633063680000|2021-10-01 04:48:00|160.38|157.78|160.38|157.78|160.38|157.78|160.38|157.78|0
1633063700000|2021-10-01 04:48:20|160.3|157.7|160.3|157.7|160.3|157.7|160.3|157.7|0
1633063710000|2021-10-01 04:48:30|160.22|157.62|160.14|157.54|160.22|157.62|160.14|157.54|0
1633063720000|2021-10-01 04:48:40|160.06|157.46|159.9|157.3|160.06|157.46|159.9|157.3|0
1633063730000|2021-10-01 04:48:50|159.82|157.22|159.82|157.22|159.9|157.3|159.82|157.22|0
1633063740000|2021-10-01 04:49:00|159.74|157.14|159.74|157.14|159.74|157.14|159.74|157.14|0
1633063750000|2021-10-01 04:49:10|159.82|157.22|159.86|157.26|159.86|157.26|159.82|157.22|0
1633063760000|2021-10-01 04:49:20|159.9|157.3|159.9|157.3|159.98|157.38|159.9|157.3|0
1633063780000|2021-10-01 04:49:40|159.86|157.26|159.9|157.3|159.9|157.3|159.82|157.22|0
1633063790000|2021-10-01 04:49:50|159.98|157.38|159.98|157.38|159.98|157.38|159.98|157.38|0
1633063800000|2021-10-01 04:50:00|159.9|157.3|159.9|157.3|159.94|157.34|159.9|157.3|0
1633063810000|2021-10-01 04:50:10|159.82|157.22|159.82|157.22|159.82|157.22|159.82|157.22|0
1633063820000|2021-10-01 04:50:20|159.74|157.14|159.43|156.83|159.74|157.14|159.43|156.83|0
1633063830000|2021-10-01 04:50:30|159.51|156.91|159.58|156.98|159.58|156.98|159.51|156.91|0
1633063840000|2021-10-01 04:50:40|159.66|157.06|159.51|156.91|159.66|157.06|159.51|156.91|0
1633063850000|2021-10-01 04:50:50|159.43|156.83|159.43|156.83|159.43|156.83|159.43|156.83|0
1633063860000|2021-10-01 04:51:00|159.5|156.9|159.58|156.98|159.58|156.98|159.5|156.9|0
1633063870000|2021-10-01 04:51:10|159.5|156.9|159.5|156.9|159.55|156.95|159.5|156.9|0
1633063880000|2021-10-01 04:51:20|159.43|156.83|159.43|156.83|159.5|156.9|159.43|156.83|0
1633063890000|2021-10-01 04:51:30|159.58|156.98|159.58|156.98|159.66|157.06|159.58|156.98|0
1633063900000|2021-10-01 04:51:40|159.63|157.03|159.66|157.06|159.66|157.06|159.63|157.03|0
1633063910000|2021-10-01 04:51:50|159.82|157.22|159.74|157.14|159.82|157.22|159.74|157.14|0
1633063930000|2021-10-01 04:52:10|159.7|157.1|159.66|157.06|159.74|157.14|159.66|157.06|0
1633063940000|2021-10-01 04:52:20|159.74|157.14|159.62|157.02|159.74|157.14|159.62|157.02|0
1633063950000|2021-10-01 04:52:30|159.58|156.98|159.5|156.9|159.58|156.98|159.5|156.9|0
1633063960000|2021-10-01 04:52:40|159.58|156.98|159.58|156.98|159.58|156.98|159.58|156.98|0
1633063970000|2021-10-01 04:52:50|159.55|156.95|159.5|156.9|159.55|156.95|159.5|156.9|0
1633063980000|2021-10-01 04:53:00|159.47|156.87|159.42|156.82|159.5|156.9|159.42|156.82|0
1633063990000|2021-10-01 04:53:10|159.5|156.9|159.5|156.9|159.5|156.9|159.5|156.9|0
1633064000000|2021-10-01 04:53:20|159.58|156.98|159.66|157.06|159.66|157.06|159.58|156.98|0
1633064010000|2021-10-01 04:53:30|159.62|157.02|159.58|156.98|159.62|157.02|159.58|156.98|0
1633064020000|2021-10-01 04:53:40|159.66|157.06|159.66|157.06|159.66|157.06|159.58|156.98|0
1633064030000|2021-10-01 04:53:50|159.58|156.98|159.5|156.9|159.58|156.98|159.5|156.9|0
1633064040000|2021-10-01 04:54:00|159.58|156.98|159.66|157.06|159.66|157.06|159.5|156.9|0
1633064050000|2021-10-01 04:54:10|159.58|156.98|159.58|156.98|159.58|156.98|159.58|156.98|0
1633064070000|2021-10-01 04:54:30|159.66|157.06|159.66|157.06|159.66|157.06|159.66|157.06|0
1633064080000|2021-10-01 04:54:40|159.74|157.14|159.74|157.14|159.74|157.14|159.74|157.14|0
1633064090000|2021-10-01 04:54:50|159.82|157.22|159.82|157.22|159.82|157.22|159.82|157.22|0
1633064100000|2021-10-01 04:55:00|159.9|157.3|159.9|157.3|159.9|157.3|159.9|157.3|0
1633064110000|2021-10-01 04:55:10|159.82|157.22|159.74|157.14|159.82|157.22|159.74|157.14|0
1633064120000|2021-10-01 04:55:20|159.82|157.22|159.82|157.22|159.82|157.22|159.78|157.18|0
1633064130000|2021-10-01 04:55:30|159.86|157.26|159.82|157.22|159.86|157.26|159.82|157.22|0
1633064140000|2021-10-01 04:55:40|159.9|157.3|159.9|157.3|160.06|157.46|159.9|157.3|0
1633064150000|2021-10-01 04:55:50|159.82|157.22|159.9|157.3|159.9|157.3|159.82|157.22|0
1633064160000|2021-10-01 04:56:00|159.82|157.22|159.82|157.22|159.82|157.22|159.82|157.22|0
1633064180000|2021-10-01 04:56:20|159.86|157.26|159.66|157.06|159.86|157.26|159.66|157.06|0
1633064190000|2021-10-01 04:56:30|159.58|156.98|159.66|157.06|159.66|157.06|159.58|156.98|0
1633064200000|2021-10-01 04:56:40|159.74|157.14|159.66|157.06|159.74|157.14|159.58|156.98|0
1633064210000|2021-10-01 04:56:50|159.58|156.98|159.58|156.98|159.58|156.98|159.58|156.98|0
1633064220000|2021-10-01 04:57:00|159.5|156.9|159.42|156.82|159.5|156.9|159.42|156.82|0
1633064230000|2021-10-01 04:57:10|159.34|156.74|159.34|156.74|159.34|156.74|159.26|156.66|0
1633064240000|2021-10-01 04:57:20|159.26|156.66|159.34|156.74|159.34|156.74|159.26|156.66|0
1633064250000|2021-10-01 04:57:30|159.26|156.66|159.34|156.74|159.34|156.74|159.26|156.66|0
1633064260000|2021-10-01 04:57:40|159.42|156.82|159.42|156.82|159.42|156.82|159.42|156.82|0
1633064270000|2021-10-01 04:57:50|159.5|156.9|159.5|156.9|159.5|156.9|159.5|156.9|0
1633064280000|2021-10-01 04:58:00|159.34|156.74|159.34|156.74|159.38|156.78|159.34|156.74|0
1633064290000|2021-10-01 04:58:10|159.42|156.82|159.42|156.82|159.42|156.82|159.38|156.78|0
1633064300000|2021-10-01 04:58:20|159.46|156.86|159.46|156.86|159.46|156.86|159.46|156.86|0
1633064310000|2021-10-01 04:58:30|159.5|156.9|159.5|156.9|159.58|156.98|159.5|156.9|0
1633064320000|2021-10-01 04:58:40|159.46|156.86|159.58|156.98|159.58|156.98|159.46|156.86|0
1633064330000|2021-10-01 04:58:50|159.54|156.94|159.58|156.98|159.58|156.98|159.54|156.94|0
1633064340000|2021-10-01 04:59:00|159.5|156.9|159.58|156.98|159.58|156.98|159.5|156.9|0
1633064360000|2021-10-01 04:59:20|159.5|156.9|159.58|156.98|159.58|156.98|159.5|156.9|0
1633064370000|2021-10-01 04:59:30|159.66|157.06|159.66|157.06|159.66|157.06|159.66|157.06|0
1633064380000|2021-10-01 04:59:40|159.58|156.98|159.58|156.98|159.66|157.06|159.58|156.98|0
1633064390000|2021-10-01 04:59:50|159.5|156.9|159.5|156.9|159.5|156.9|159.5|156.9|0
1633064400000|2021-10-01 05:00:00|159.34|156.74|159.34|156.74|159.38|156.78|159.3|156.7|0
1633064410000|2021-10-01 05:00:10|159.26|156.66|159.26|156.66|159.26|156.66|159.26|156.66|0
1633064420000|2021-10-01 05:00:20|159.18|156.58|158.23|155.63|159.18|156.58|158.15|155.55|0
1633064430000|2021-10-01 05:00:30|159.26|156.66|158.39|155.79|159.34|156.74|158.39|155.79|0
1633064440000|2021-10-01 05:00:40|158.47|155.87|158.35|155.75|158.47|155.87|158.35|155.75|0
1633064450000|2021-10-01 05:00:50|158.39|155.79|158.47|155.87|158.47|155.87|158.39|155.79|0
1633064460000|2021-10-01 05:01:00|159.46|156.86|159.58|156.98|159.58|156.98|159.46|156.86|0
1633064470000|2021-10-01 05:01:10|159.5|156.9|159.5|156.9|159.5|156.9|159.5|156.9|0
1633064480000|2021-10-01 05:01:20|159.58|156.98|159.58|156.98|159.58|156.98|159.58|156.98|0
1633064490000|2021-10-01 05:01:30|159.66|157.06|159.74|157.14|159.74|157.14|159.58|156.98|0
1633064500000|2021-10-01 05:01:40|159.66|157.06|159.66|157.06|159.66|157.06|159.66|157.06|0
1633064510000|2021-10-01 05:01:50|159.7|157.1|159.66|157.06|159.7|157.1|159.66|157.06|0
1633064520000|2021-10-01 05:02:00|159.74|157.14|159.74|157.14|159.74|157.14|159.74|157.14|0
1633064530000|2021-10-01 05:02:10|159.82|157.22|159.9|157.3|159.9|157.3|159.82|157.22|0
1633064540000|2021-10-01 05:02:20|159.98|157.38|159.98|157.38|160.05|157.45|159.98|157.38|0
1633064550000|2021-10-01 05:02:30|160.05|157.45|160.05|157.45|160.05|157.45|160.05|157.45|0
1633064560000|2021-10-01 05:02:40|159.98|157.38|160.21|157.61|160.21|157.61|159.98|157.38|0
1633064580000|2021-10-01 05:03:00|160.13|157.53|159.98|157.38|160.13|157.53|159.98|157.38|0
1633064590000|2021-10-01 05:03:10|159.9|157.3|159.9|157.3|159.98|157.38|159.9|157.3|0
1633064600000|2021-10-01 05:03:20|159.94|157.34|159.9|157.3|159.94|157.34|159.9|157.3|0
1633064610000|2021-10-01 05:03:30|159.97|157.37|160.21|157.61|160.21|157.61|159.97|157.37|0
1633064640000|2021-10-01 05:04:00|160.13|157.53|159.9|157.3|160.13|157.53|159.9|157.3|0
1633064650000|2021-10-01 05:04:10|159.74|157.14|159.97|157.37|159.97|157.37|159.74|157.14|0
1633064660000|2021-10-01 05:04:20|160.13|157.53|160.05|157.45|160.13|157.53|160.05|157.45|0
1633064670000|2021-10-01 05:04:30|160.21|157.61|160.21|157.61|160.21|157.61|160.17|157.57|0
1633064680000|2021-10-01 05:04:40|160.13|157.53|160.13|157.53|160.13|157.53|160.05|157.45|0
1633064700000|2021-10-01 05:05:00|160.29|157.69|160.29|157.69|160.29|157.69|160.21|157.61|0
1633064710000|2021-10-01 05:05:10|160.21|157.61|160.29|157.69|160.37|157.77|160.21|157.61|0
1633064720000|2021-10-01 05:05:20|160.21|157.61|160.37|157.77|160.37|157.77|160.21|157.61|0
1633064730000|2021-10-01 05:05:30|160.45|157.85|160.77|158.17|160.77|158.17|160.45|157.85|0
1633064740000|2021-10-01 05:05:40|160.69|158.09|160.77|158.17|160.77|158.17|160.69|158.09|0
1633064750000|2021-10-01 05:05:50|160.69|158.09|160.45|157.85|160.69|158.09|160.45|157.85|0
1633064760000|2021-10-01 05:06:00|160.37|157.77|160.37|157.77|160.37|157.77|160.29|157.69|0
1633064770000|2021-10-01 05:06:10|160.41|157.81|160.37|157.77|160.41|157.81|160.37|157.77|0
1633064780000|2021-10-01 05:06:20|160.45|157.85|160.45|157.85|160.49|157.89|160.45|157.85|0
1633064800000|2021-10-01 05:06:40|160.37|157.77|160.37|157.77|160.37|157.77|160.37|157.77|0
1633064810000|2021-10-01 05:06:50|160.29|157.69|160.29|157.69|160.29|157.69|160.29|157.69|0
1633064820000|2021-10-01 05:07:00|160.37|157.77|160.21|157.61|160.37|157.77|160.21|157.61|0
1633064840000|2021-10-01 05:07:20|160.13|157.53|160.13|157.53|160.13|157.53|160.13|157.53|0
1633064850000|2021-10-01 05:07:30|160.21|157.61|160.29|157.69|160.29|157.69|160.21|157.61|0
1633064860000|2021-10-01 05:07:40|160.21|157.61|160.29|157.69|160.29|157.69|160.21|157.61|0
1633064870000|2021-10-01 05:07:50|160.25|157.65|160.13|157.53|160.25|157.65|160.13|157.53|0
1633064880000|2021-10-01 05:08:00|160.25|157.65|160.25|157.65|160.25|157.65|160.25|157.65|0
1633064890000|2021-10-01 05:08:10|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1633064910000|2021-10-01 05:08:30|160.25|157.65|160.25|157.65|160.25|157.65|160.21|157.61|0
1633064920000|2021-10-01 05:08:40|160.29|157.69|160.21|157.61|160.29|157.69|160.21|157.61|0
1633064930000|2021-10-01 05:08:50|160.05|157.45|160.09|157.49|160.09|157.49|160.05|157.45|0
1633064940000|2021-10-01 05:09:00|160.05|157.45|160.05|157.45|160.09|157.49|160.05|157.45|0
1633064950000|2021-10-01 05:09:10|159.97|157.37|160.01|157.41|160.01|157.41|159.97|157.37|0
1633064960000|2021-10-01 05:09:20|159.97|157.37|159.97|157.37|159.97|157.37|159.97|157.37|0
1633064970000|2021-10-01 05:09:30|160.01|157.41|160.01|157.41|160.01|157.41|160.01|157.41|0
1633064980000|2021-10-01 05:09:40|159.97|157.37|160.13|157.53|160.13|157.53|159.97|157.37|0
1633065000000|2021-10-01 05:10:00|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1633065010000|2021-10-01 05:10:10|160.25|157.65|160.37|157.77|160.37|157.77|160.25|157.65|0
1633065020000|2021-10-01 05:10:20|160.29|157.69|160.37|157.77|160.37|157.77|160.29|157.69|0
1633065030000|2021-10-01 05:10:30|160.33|157.73|160.37|157.77|160.37|157.77|160.33|157.73|0
1633065040000|2021-10-01 05:10:40|160.45|157.85|160.45|157.85|160.45|157.85|160.45|157.85|0
1633065060000|2021-10-01 05:11:00|160.61|158.01|160.53|157.93|160.61|158.01|160.45|157.85|0
1633065070000|2021-10-01 05:11:10|160.41|157.81|160.45|157.85|160.53|157.93|160.41|157.81|0
1633065080000|2021-10-01 05:11:20|160.53|157.93|160.29|157.69|160.53|157.93|160.29|157.69|0
1633065090000|2021-10-01 05:11:30|160.21|157.61|160.21|157.61|160.21|157.61|160.05|157.45|0
1633065100000|2021-10-01 05:11:40|160.13|157.53|160.29|157.69|160.29|157.69|160.13|157.53|0
1633065120000|2021-10-01 05:12:00|160.13|157.53|160.05|157.45|160.13|157.53|160.05|157.45|0
1633065140000|2021-10-01 05:12:20|160.13|157.53|160.09|157.49|160.13|157.53|160.09|157.49|0
1633065150000|2021-10-01 05:12:30|160.05|157.45|160.09|157.49|160.13|157.53|160.05|157.45|0
1633065160000|2021-10-01 05:12:40|160.21|157.61|160.13|157.53|160.21|157.61|160.13|157.53|0
1633065170000|2021-10-01 05:12:50|160.21|157.61|160.13|157.53|160.21|157.61|160.13|157.53|0
1633065180000|2021-10-01 05:13:00|160.21|157.61|160.13|157.53|160.21|157.61|160.13|157.53|0
1633065200000|2021-10-01 05:13:20|160.21|157.61|160.13|157.53|160.21|157.61|160.13|157.53|0
1633065210000|2021-10-01 05:13:30|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1633065220000|2021-10-01 05:13:40|160.29|157.69|160.29|157.69|160.29|157.69|160.29|157.69|0
1633065230000|2021-10-01 05:13:50|160.17|157.57|160.21|157.61|160.21|157.61|160.13|157.53|0
1633065240000|2021-10-01 05:14:00|160.17|157.57|160.13|157.53|160.17|157.57|160.13|157.53|0
1633065250000|2021-10-01 05:14:10|160.05|157.45|159.97|157.37|160.05|157.45|159.97|157.37|0
1633065260000|2021-10-01 05:14:20|159.93|157.33|159.97|157.37|159.97|157.37|159.89|157.29|0
1633065270000|2021-10-01 05:14:30|159.89|157.29|159.89|157.29|159.93|157.33|159.89|157.29|0
1633065280000|2021-10-01 05:14:40|159.97|157.37|159.97|157.37|159.97|157.37|159.97|157.37|0
1633065290000|2021-10-01 05:14:50|160.05|157.45|160.13|157.53|160.13|157.53|160.05|157.45|0
1633065300000|2021-10-01 05:15:00|160.21|157.61|160.29|157.69|160.29|157.69|160.21|157.61|0
1633065310000|2021-10-01 05:15:10|160.21|157.61|160.21|157.61|160.21|157.61|160.21|157.61|0
1633065320000|2021-10-01 05:15:20|160.29|157.69|160.01|157.41|160.29|157.69|160.01|157.41|0
1633065330000|2021-10-01 05:15:30|159.89|157.29|159.49|156.89|159.89|157.29|159.49|156.89|0
1633065340000|2021-10-01 05:15:40|159.57|156.97|159.57|156.97|159.57|156.97|159.57|156.97|0
1633065360000|2021-10-01 05:16:00|159.49|156.89|159.41|156.81|159.49|156.89|159.41|156.81|0
1633065370000|2021-10-01 05:16:10|159.33|156.73|159.17|156.57|159.33|156.73|159.17|156.57|0
1633065380000|2021-10-01 05:16:20|159.33|156.73|159.17|156.57|159.33|156.73|159.17|156.57|0
1633065390000|2021-10-01 05:16:30|159.02|156.42|159.17|156.57|159.17|156.57|159.02|156.42|0
1633065400000|2021-10-01 05:16:40|159.1|156.5|159.17|156.57|159.17|156.57|159.1|156.5|0
1633065410000|2021-10-01 05:16:50|159.1|156.5|159.1|156.5|159.1|156.5|159.1|156.5|0
1633065420000|2021-10-01 05:17:00|159.02|156.42|159.1|156.5|159.25|156.65|159.02|156.42|0
1633065430000|2021-10-01 05:17:10|159.17|156.57|159.1|156.5|159.17|156.57|159.02|156.42|0
1633065450000|2021-10-01 05:17:30|159.17|156.57|158.98|156.38|159.17|156.57|158.98|156.38|0
1633065460000|2021-10-01 05:17:40|158.78|156.18|158.78|156.18|158.82|156.22|158.78|156.18|0
1633065470000|2021-10-01 05:17:50|158.82|156.22|158.82|156.22|158.94|156.34|158.82|156.22|0
1633065480000|2021-10-01 05:18:00|158.86|156.26|158.82|156.22|158.86|156.26|158.78|156.18|0
1633065490000|2021-10-01 05:18:10|158.78|156.18|158.94|156.34|158.94|156.34|158.78|156.18|0
1633065500000|2021-10-01 05:18:20|158.86|156.26|158.86|156.26|158.94|156.34|158.86|156.26|0
1633065510000|2021-10-01 05:18:30|158.7|156.1|158.7|156.1|158.78|156.18|158.62|156.02|0
1633065520000|2021-10-01 05:18:40|158.74|156.14|158.78|156.18|158.78|156.18|158.74|156.14|0
1633065530000|2021-10-01 05:18:50|158.86|156.26|158.94|156.34|158.94|156.34|158.86|156.26|0
1633065540000|2021-10-01 05:19:00|158.86|156.26|158.78|156.18|158.86|156.26|158.78|156.18|0
1633065550000|2021-10-01 05:19:10|158.86|156.26|158.94|156.34|158.94|156.34|158.86|156.26|0
1633065560000|2021-10-01 05:19:20|159.02|156.42|158.94|156.34|159.02|156.42|158.94|156.34|0
1633065570000|2021-10-01 05:19:30|158.86|156.26|158.7|156.1|158.86|156.26|158.7|156.1|0
1633065580000|2021-10-01 05:19:40|158.78|156.18|158.86|156.26|158.86|156.26|158.78|156.18|0
1633065600000|2021-10-01 05:20:00|158.78|156.18|158.78|156.18|158.94|156.34|158.78|156.18|0
1633065620000|2021-10-01 05:20:20|158.86|156.26|158.86|156.26|158.86|156.26|158.86|156.26|0
1633065630000|2021-10-01 05:20:30|158.94|156.34|158.86|156.26|158.94|156.34|158.86|156.26|0
1633065640000|2021-10-01 05:20:40|158.94|156.34|159.09|156.49|159.09|156.49|158.94|156.34|0
1633065650000|2021-10-01 05:20:50|159.17|156.57|159.25|156.65|159.25|156.65|159.17|156.57|0
1633065660000|2021-10-01 05:21:00|159.17|156.57|159.09|156.49|159.17|156.57|159.09|156.49|0
1633065680000|2021-10-01 05:21:20|159.01|156.41|159.09|156.49|159.09|156.49|159.01|156.41|0
1633065690000|2021-10-01 05:21:30|159.17|156.57|159.17|156.57|159.17|156.57|159.17|156.57|0
1633065700000|2021-10-01 05:21:40|159.25|156.65|159.41|156.81|159.41|156.81|159.25|156.65|0
1633065710000|2021-10-01 05:21:50|159.33|156.73|159.33|156.73|159.33|156.73|159.33|156.73|0
1633065720000|2021-10-01 05:22:00|159.41|156.81|159.49|156.89|159.49|156.89|159.33|156.73|0
1633065730000|2021-10-01 05:22:10|159.57|156.97|159.49|156.89|159.57|156.97|159.49|156.89|0
1633065740000|2021-10-01 05:22:20|159.57|156.97|159.41|156.81|159.57|156.97|159.41|156.81|0
1633065750000|2021-10-01 05:22:30|159.33|156.73|159.41|156.81|159.41|156.81|159.33|156.73|0
1633065760000|2021-10-01 05:22:40|159.33|156.73|159.37|156.77|159.37|156.77|159.33|156.73|0
1633065770000|2021-10-01 05:22:50|159.41|156.81|159.41|156.81|159.45|156.85|159.41|156.81|0
1633065790000|2021-10-01 05:23:10|159.49|156.89|159.49|156.89|159.49|156.89|159.49|156.89|0
1633065810000|2021-10-01 05:23:30|159.45|156.85|159.45|156.85|159.45|156.85|159.45|156.85|0
1633065820000|2021-10-01 05:23:40|159.41|156.81|159.41|156.81|159.41|156.81|159.41|156.81|0
1633065830000|2021-10-01 05:23:50|159.49|156.89|159.69|157.09|159.69|157.09|159.49|156.89|0
1633065840000|2021-10-01 05:24:00|159.65|157.05|159.65|157.05|159.65|157.05|159.65|157.05|0
1633065850000|2021-10-01 05:24:10|159.73|157.13|159.73|157.13|159.73|157.13|159.73|157.13|0
1633065860000|2021-10-01 05:24:20|159.81|157.21|159.81|157.21|159.81|157.21|159.81|157.21|0
1633065870000|2021-10-01 05:24:30|159.73|157.13|159.57|156.97|159.73|157.13|159.57|156.97|0
1633065880000|2021-10-01 05:24:40|159.49|156.89|159.41|156.81|159.49|156.89|159.41|156.81|0
1633065890000|2021-10-01 05:24:50|159.49|156.89|159.33|156.73|159.49|156.89|159.33|156.73|0
1633065900000|2021-10-01 05:25:00|159.25|156.65|159.41|156.81|159.41|156.81|159.25|156.65|0
1633065910000|2021-10-01 05:25:10|159.33|156.73|159.41|156.81|159.41|156.81|159.33|156.73|0
1633065920000|2021-10-01 05:25:20|159.49|156.89|159.49|156.89|159.49|156.89|159.49|156.89|0
1633065930000|2021-10-01 05:25:30|159.45|156.85|159.33|156.73|159.49|156.89|159.33|156.73|0
1633065950000|2021-10-01 05:25:50|159.41|156.81|159.41|156.81|159.41|156.81|159.41|156.81|0
1633065960000|2021-10-01 05:26:00|159.33|156.73|159.25|156.65|159.33|156.73|159.25|156.65|0
1633065970000|2021-10-01 05:26:10|159.21|156.61|159.17|156.57|159.25|156.65|159.17|156.57|0
1633065980000|2021-10-01 05:26:20|159.09|156.49|159.05|156.45|159.09|156.49|159.01|156.41|0
1633065990000|2021-10-01 05:26:30|158.97|156.37|158.93|156.33|158.97|156.37|158.93|156.33|0
1633066000000|2021-10-01 05:26:40|158.85|156.25|158.85|156.25|158.85|156.25|158.82|156.22|0
1633066010000|2021-10-01 05:26:50|158.93|156.33|158.93|156.33|158.93|156.33|158.93|156.33|0
1633066020000|2021-10-01 05:27:00|159.01|156.41|159.17|156.57|159.17|156.57|159.01|156.41|0
1633066030000|2021-10-01 05:27:10|159.25|156.65|159.25|156.65|159.33|156.73|159.25|156.65|0
1633066040000|2021-10-01 05:27:20|159.41|156.81|159.41|156.81|159.41|156.81|159.41|156.81|0
1633066050000|2021-10-01 05:27:30|159.33|156.73|159.57|156.97|159.57|156.97|159.33|156.73|0
1633066060000|2021-10-01 05:27:40|159.49|156.89|159.53|156.93|159.53|156.93|159.49|156.89|0
1633066070000|2021-10-01 05:27:50|159.57|156.97|159.57|156.97|159.57|156.97|159.57|156.97|0
1633066080000|2021-10-01 05:28:00|159.49|156.89|159.57|156.97|159.57|156.97|159.49|156.89|0
1633066090000|2021-10-01 05:28:10|159.61|157.01|159.64|157.04|159.64|157.04|159.61|157.01|0
1633066100000|2021-10-01 05:28:20|159.61|157.01|159.56|156.96|159.61|157.01|159.56|156.96|0
1633066110000|2021-10-01 05:28:30|159.61|157.01|159.72|157.12|159.72|157.12|159.61|157.01|0
1633066130000|2021-10-01 05:28:50|159.64|157.04|159.72|157.12|159.72|157.12|159.64|157.04|0
1633066140000|2021-10-01 05:29:00|159.76|157.16|159.8|157.2|159.8|157.2|159.72|157.12|0
1633066150000|2021-10-01 05:29:10|159.72|157.12|159.72|157.12|159.72|157.12|159.72|157.12|0
1633066160000|2021-10-01 05:29:20|159.69|157.09|159.68|157.08|159.72|157.12|159.64|157.04|0
1633066170000|2021-10-01 05:29:30|159.64|157.04|159.41|156.81|159.64|157.04|159.41|156.81|0
1633066180000|2021-10-01 05:29:40|159.53|156.93|159.56|156.96|159.56|156.96|159.48|156.88|0
1633066190000|2021-10-01 05:29:50|159.53|156.93|159.53|156.93|159.53|156.93|159.48|156.88|0
1633066200000|2021-10-01 05:30:00|159.48|156.88|159.25|156.65|159.48|156.88|159.25|156.65|0
1633066210000|2021-10-01 05:30:10|159.29|156.69|159.41|156.81|159.41|156.81|159.29|156.69|0
1633066220000|2021-10-01 05:30:20|159.25|156.65|159.17|156.57|159.25|156.65|159.09|156.49|0
1633066230000|2021-10-01 05:30:30|159.33|156.73|159.48|156.88|159.53|156.93|159.33|156.73|0
1633066240000|2021-10-01 05:30:40|159.41|156.81|159.33|156.73|159.41|156.81|159.33|156.73|0
1633066250000|2021-10-01 05:30:50|159.25|156.65|159.17|156.57|159.25|156.65|159.17|156.57|0
1633066260000|2021-10-01 05:31:00|159.09|156.49|159.17|156.57|159.17|156.57|159.09|156.49|0
1633066270000|2021-10-01 05:31:10|159.25|156.65|159.25|156.65|159.25|156.65|159.25|156.65|0
1633066290000|2021-10-01 05:31:30|159.17|156.57|159.25|156.65|159.25|156.65|159.17|156.57|0
1633066300000|2021-10-01 05:31:40|159.33|156.73|159.25|156.65|159.33|156.73|159.25|156.65|0
1633066310000|2021-10-01 05:31:50|159.29|156.69|159.33|156.73|159.33|156.73|159.25|156.65|0
1633066320000|2021-10-01 05:32:00|159.25|156.65|159.33|156.73|159.33|156.73|159.25|156.65|0
1633066330000|2021-10-01 05:32:10|159.4|156.8|159.33|156.73|159.4|156.8|159.33|156.73|0
1633066340000|2021-10-01 05:32:20|159.4|156.8|159.25|156.65|159.4|156.8|159.25|156.65|0
1633066350000|2021-10-01 05:32:30|159.32|156.72|159.25|156.65|159.32|156.72|159.25|156.65|0
1633066360000|2021-10-01 05:32:40|159.29|156.69|159.17|156.57|159.29|156.69|159.17|156.57|0
1633066370000|2021-10-01 05:32:50|159.13|156.53|159.09|156.49|159.13|156.53|159.09|156.49|0
1633066380000|2021-10-01 05:33:00|159.05|156.45|159.01|156.41|159.05|156.45|158.93|156.33|0
1633066390000|2021-10-01 05:33:10|159.05|156.45|159.09|156.49|159.09|156.49|159.05|156.45|0
1633066400000|2021-10-01 05:33:20|159.17|156.57|159.17|156.57|159.17|156.57|159.09|156.49|0
1633066410000|2021-10-01 05:33:30|159.25|156.65|159.17|156.57|159.25|156.65|159.17|156.57|0
1633066420000|2021-10-01 05:33:40|159.13|156.53|159.17|156.57|159.17|156.57|159.13|156.53|0
1633066430000|2021-10-01 05:33:50|159.25|156.65|159.24|156.64|159.25|156.65|159.24|156.64|0
1633066440000|2021-10-01 05:34:00|159.21|156.61|159.21|156.61|159.24|156.64|159.21|156.61|0
1633066450000|2021-10-01 05:34:10|159.24|156.64|159.24|156.64|159.24|156.64|159.24|156.64|0
1633066460000|2021-10-01 05:34:20|159.21|156.61|159.17|156.57|159.21|156.61|159.17|156.57|0
1633066470000|2021-10-01 05:34:30|159.21|156.61|159.17|156.57|159.21|156.61|159.09|156.49|0
1633066480000|2021-10-01 05:34:40|159.21|156.61|159.24|156.64|159.24|156.64|159.21|156.61|0
1633066490000|2021-10-01 05:34:50|159.32|156.72|159.32|156.72|159.32|156.72|159.32|156.72|0
1633066500000|2021-10-01 05:35:00|159.4|156.8|159.36|156.76|159.4|156.8|159.36|156.76|0
1633066510000|2021-10-01 05:35:10|159.4|156.8|159.32|156.72|159.4|156.8|159.32|156.72|0
1633066520000|2021-10-01 05:35:20|159.24|156.64|159.01|156.41|159.24|156.64|159.01|156.41|0
1633066530000|2021-10-01 05:35:30|159.09|156.49|159.09|156.49|159.09|156.49|159.09|156.49|0
1633066540000|2021-10-01 05:35:40|159.01|156.41|159.09|156.49|159.09|156.49|159.01|156.41|0
1633066550000|2021-10-01 05:35:50|159.16|156.56|159.16|156.56|159.16|156.56|159.16|156.56|0
1633066560000|2021-10-01 05:36:00|159.09|156.49|159.09|156.49|159.09|156.49|159.09|156.49|0
1633066570000|2021-10-01 05:36:10|159.01|156.41|159.05|156.45|159.05|156.45|159.01|156.41|0
1633066580000|2021-10-01 05:36:20|159.09|156.49|159.09|156.49|159.09|156.49|159.01|156.41|0
1633066590000|2021-10-01 05:36:30|159.01|156.41|159.13|156.53|159.13|156.53|159.01|156.41|0
1633066600000|2021-10-01 05:36:40|159.05|156.45|159.09|156.49|159.09|156.49|159.05|156.45|0
1633066620000|2021-10-01 05:37:00|159.16|156.56|159.24|156.64|159.24|156.64|159.16|156.56|0
1633066630000|2021-10-01 05:37:10|159.16|156.56|159.24|156.64|159.24|156.64|159.16|156.56|0
1633066640000|2021-10-01 05:37:20|159.16|156.56|159.4|156.8|159.4|156.8|159.16|156.56|0
1633066650000|2021-10-01 05:37:30|159.48|156.88|159.4|156.8|159.48|156.88|159.4|156.8|0
1633066660000|2021-10-01 05:37:40|159.32|156.72|159.32|156.72|159.32|156.72|159.32|156.72|0
1633066670000|2021-10-01 05:37:50|159.16|156.56|159.16|156.56|159.16|156.56|159.16|156.56|0
1633066680000|2021-10-01 05:38:00|159.08|156.48|159.08|156.48|159.08|156.48|159.08|156.48|0
1633066690000|2021-10-01 05:38:10|159.01|156.41|159.08|156.48|159.08|156.48|159.01|156.41|0
1633066700000|2021-10-01 05:38:20|159.24|156.64|159.24|156.64|159.24|156.64|159.16|156.56|0
1633066710000|2021-10-01 05:38:30|159.32|156.72|159.4|156.8|159.4|156.8|159.32|156.72|0
1633066720000|2021-10-01 05:38:40|159.32|156.72|159.4|156.8|159.4|156.8|159.32|156.72|0
1633066730000|2021-10-01 05:38:50|159.36|156.76|159.4|156.8|159.4|156.8|159.36|156.76|0
1633066740000|2021-10-01 05:39:00|159.36|156.76|159.24|156.64|159.36|156.76|159.24|156.64|0
1633066750000|2021-10-01 05:39:10|159.28|156.68|159.24|156.64|159.28|156.68|159.24|156.64|0
1633066770000|2021-10-01 05:39:30|159.16|156.56|159.16|156.56|159.16|156.56|159.16|156.56|0
1633066780000|2021-10-01 05:39:40|159|156.4|158.85|156.25|159|156.4|158.85|156.25|0
1633066790000|2021-10-01 05:39:50|158.77|156.17|158.77|156.17|158.77|156.17|158.77|156.17|0
1633066800000|2021-10-01 05:40:00|158.85|156.25|158.81|156.21|158.85|156.25|158.81|156.21|0
1633066810000|2021-10-01 05:40:10|158.85|156.25|158.85|156.25|158.85|156.25|158.77|156.17|0
1633066820000|2021-10-01 05:40:20|159|156.4|159|156.4|159|156.4|159|156.4|0
1633066830000|2021-10-01 05:40:30|158.93|156.33|158.85|156.25|158.93|156.33|158.85|156.25|0
1633066840000|2021-10-01 05:40:40|158.77|156.17|158.69|156.09|158.77|156.17|158.69|156.09|0
1633066850000|2021-10-01 05:40:50|158.61|156.01|158.69|156.09|158.69|156.09|158.61|156.01|0
1633066860000|2021-10-01 05:41:00|158.61|156.01|158.61|156.01|158.69|156.09|158.61|156.01|0
1633066870000|2021-10-01 05:41:10|158.69|156.09|158.69|156.09|158.69|156.09|158.69|156.09|0
1633066880000|2021-10-01 05:41:20|158.85|156.25|158.85|156.25|158.85|156.25|158.77|156.17|0
1633066890000|2021-10-01 05:41:30|158.81|156.21|158.92|156.32|158.92|156.32|158.81|156.21|0
1633066900000|2021-10-01 05:41:40|158.89|156.29|158.85|156.25|158.92|156.32|158.85|156.25|0
1633066910000|2021-10-01 05:41:50|158.92|156.32|158.77|156.17|158.92|156.32|158.77|156.17|0
1633066920000|2021-10-01 05:42:00|158.53|155.93|158.53|155.93|158.53|155.93|158.53|155.93|0
1633066930000|2021-10-01 05:42:10|158.61|156.01|158.69|156.09|158.69|156.09|158.61|156.01|0
1633066940000|2021-10-01 05:42:20|158.73|156.13|158.77|156.17|158.77|156.17|158.69|156.09|0
1633066950000|2021-10-01 05:42:30|158.69|156.09|158.69|156.09|158.69|156.09|158.69|156.09|0
1633066960000|2021-10-01 05:42:40|158.77|156.17|158.84|156.24|158.84|156.24|158.77|156.17|0
1633066970000|2021-10-01 05:42:50|158.77|156.17|158.77|156.17|158.77|156.17|158.77|156.17|0
1633066980000|2021-10-01 05:43:00|158.69|156.09|158.77|156.17|158.77|156.17|158.69|156.09|0
1633066990000|2021-10-01 05:43:10|158.69|156.09|158.69|156.09|158.69|156.09|158.69|156.09|0
1633067000000|2021-10-01 05:43:20|158.77|156.17|158.81|156.21|158.81|156.21|158.77|156.17|0
1633067010000|2021-10-01 05:43:30|158.84|156.24|158.84|156.24|158.84|156.24|158.84|156.24|0
1633067020000|2021-10-01 05:43:40|158.89|156.29|158.77|156.17|158.89|156.29|158.77|156.17|0
1633067030000|2021-10-01 05:43:50|158.69|156.09|158.69|156.09|158.69|156.09|158.69|156.09|0
1633067040000|2021-10-01 05:44:00|158.53|155.93|158.53|155.93|158.61|156.01|158.53|155.93|0
1633067050000|2021-10-01 05:44:10|158.61|156.01|158.61|156.01|158.69|156.09|158.61|156.01|0
1633067060000|2021-10-01 05:44:20|158.53|155.93|158.37|155.77|158.53|155.93|158.33|155.73|0
1633067080000|2021-10-01 05:44:40|158.45|155.85|158.45|155.85|158.45|155.85|158.45|155.85|0
1633067090000|2021-10-01 05:44:50|158.53|155.93|158.69|156.09|158.69|156.09|158.53|155.93|0
1633067100000|2021-10-01 05:45:00|158.61|156.01|158.37|155.77|158.61|156.01|158.37|155.77|0
1633067110000|2021-10-01 05:45:10|158.33|155.73|158.53|155.93|158.53|155.93|158.33|155.73|0
1633067120000|2021-10-01 05:45:20|158.45|155.85|158.53|155.93|158.53|155.93|158.45|155.85|0
1633067130000|2021-10-01 05:45:30|158.37|155.77|158.45|155.85|158.53|155.93|158.37|155.77|0
1633067140000|2021-10-01 05:45:40|158.41|155.81|158.37|155.77|158.41|155.81|158.37|155.77|0
1633067150000|2021-10-01 05:45:50|158.29|155.69|158.45|155.85|158.45|155.85|158.29|155.69|0
1633067160000|2021-10-01 05:46:00|158.29|155.69|158.37|155.77|158.37|155.77|158.29|155.69|0
1633067170000|2021-10-01 05:46:10|158.45|155.85|158.13|155.53|158.45|155.85|158.13|155.53|0
1633067180000|2021-10-01 05:46:20|157.9|155.3|157.86|155.26|157.9|155.3|157.74|155.14|0
1633067190000|2021-10-01 05:46:30|157.9|155.3|157.82|155.22|157.98|155.38|157.74|155.14|0
1633067200000|2021-10-01 05:46:40|157.74|155.14|157.9|155.3|157.9|155.3|157.74|155.14|0
1633067210000|2021-10-01 05:46:50|157.98|155.38|158.21|155.61|158.21|155.61|157.98|155.38|0
1633067220000|2021-10-01 05:47:00|158.13|155.53|158.05|155.45|158.13|155.53|158.05|155.45|0
1633067230000|2021-10-01 05:47:10|158.13|155.53|158.37|155.77|158.37|155.77|158.13|155.53|0
1633067240000|2021-10-01 05:47:20|158.33|155.73|158.29|155.69|158.37|155.77|158.29|155.69|0
1633067250000|2021-10-01 05:47:30|158.37|155.77|158.37|155.77|158.37|155.77|158.37|155.77|0
1633067260000|2021-10-01 05:47:40|158.33|155.73|158.37|155.77|158.37|155.77|158.33|155.73|0
1633067270000|2021-10-01 05:47:50|158.45|155.85|158.45|155.85|158.45|155.85|158.45|155.85|0
1633067280000|2021-10-01 05:48:00|158.53|155.93|158.45|155.85|158.53|155.93|158.37|155.77|0
1633067300000|2021-10-01 05:48:20|158.37|155.77|158.29|155.69|158.37|155.77|158.29|155.69|0
1633067310000|2021-10-01 05:48:30|158.21|155.61|158.21|155.61|158.29|155.69|158.21|155.61|0
1633067320000|2021-10-01 05:48:40|158.13|155.53|158.29|155.69|158.29|155.69|158.13|155.53|0
1633067330000|2021-10-01 05:48:50|158.37|155.77|158.53|155.93|158.53|155.93|158.37|155.77|0
1633067340000|2021-10-01 05:49:00|158.6|156|158.76|156.16|158.76|156.16|158.6|156|0
1633067350000|2021-10-01 05:49:10|158.84|156.24|158.92|156.32|158.92|156.32|158.76|156.16|0
1633067370000|2021-10-01 05:49:30|158.84|156.24|158.92|156.32|158.92|156.32|158.84|156.24|0
1633067380000|2021-10-01 05:49:40|158.84|156.24|158.84|156.24|158.84|156.24|158.84|156.24|0
1633067390000|2021-10-01 05:49:50|158.92|156.32|158.88|156.28|158.92|156.32|158.88|156.28|0
1633067400000|2021-10-01 05:50:00|158.68|156.08|158.84|156.24|158.92|156.32|158.68|156.08|0
1633067410000|2021-10-01 05:50:10|158.76|156.16|158.68|156.08|158.76|156.16|158.65|156.05|0
1633067420000|2021-10-01 05:50:20|158.84|156.24|158.76|156.16|158.84|156.24|158.76|156.16|0
1633067430000|2021-10-01 05:50:30|158.68|156.08|158.68|156.08|158.68|156.08|158.68|156.08|0
1633067440000|2021-10-01 05:50:40|158.52|155.92|158.45|155.85|158.52|155.92|158.45|155.85|0
1633067450000|2021-10-01 05:50:50|158.52|155.92|158.52|155.92|158.52|155.92|158.52|155.92|0
1633067460000|2021-10-01 05:51:00|158.45|155.85|158.21|155.61|158.45|155.85|158.21|155.61|0
1633067470000|2021-10-01 05:51:10|158.37|155.77|158.29|155.69|158.37|155.77|158.29|155.69|0
1633067480000|2021-10-01 05:51:20|158.37|155.77|158.37|155.77|158.45|155.85|158.37|155.77|0
1633067500000|2021-10-01 05:51:40|158.45|155.85|158.37|155.77|158.45|155.85|158.37|155.77|0
1633067510000|2021-10-01 05:51:50|158.45|155.85|158.52|155.92|158.52|155.92|158.45|155.85|0
1633067520000|2021-10-01 05:52:00|158.45|155.85|158.37|155.77|158.45|155.85|158.21|155.61|0
1633067530000|2021-10-01 05:52:10|158.33|155.73|158.37|155.77|158.37|155.77|158.33|155.73|0
1633067540000|2021-10-01 05:52:20|158.29|155.69|158.44|155.84|158.44|155.84|158.29|155.69|0
1633067560000|2021-10-01 05:52:40|158.37|155.77|158.52|155.92|158.52|155.92|158.37|155.77|0
1633067570000|2021-10-01 05:52:50|158.6|156|158.6|156|158.6|156|158.6|156|0
1633067590000|2021-10-01 05:53:10|158.68|156.08|158.76|156.16|158.76|156.16|158.68|156.08|0
1633067600000|2021-10-01 05:53:20|158.84|156.24|158.84|156.24|158.84|156.24|158.84|156.24|0
1633067610000|2021-10-01 05:53:30|158.92|156.32|159.08|156.48|159.08|156.48|158.92|156.32|0
1633067620000|2021-10-01 05:53:40|159.16|156.56|159.23|156.63|159.31|156.71|159.16|156.56|0
1633067630000|2021-10-01 05:53:50|158.2|155.6|157.81|155.21|158.2|155.6|157.81|155.21|0
1633067640000|2021-10-01 05:54:00|157.65|155.05|157.61|155.01|157.65|155.05|157.61|155.01|0
1633067650000|2021-10-01 05:54:10|157.73|155.13|157.73|155.13|157.73|155.13|157.65|155.05|0
1633067660000|2021-10-01 05:54:20|157.65|155.05|157.65|155.05|157.65|155.05|157.65|155.05|0
1633067670000|2021-10-01 05:54:30|157.61|155.01|157.57|154.97|157.61|155.01|157.49|154.89|0
1633067680000|2021-10-01 05:54:40|157.49|154.89|157.57|154.97|157.57|154.97|157.49|154.89|0
1633067690000|2021-10-01 05:54:50|157.65|155.05|157.73|155.13|157.73|155.13|157.65|155.05|0
1633067700000|2021-10-01 05:55:00|157.69|155.09|157.73|155.13|157.73|155.13|157.69|155.09|0
1633067710000|2021-10-01 05:55:10|157.65|155.05|157.73|155.13|157.81|155.21|157.65|155.05|0
1633067720000|2021-10-01 05:55:20|157.96|155.36|158.16|155.56|158.16|155.56|157.96|155.36|0
1633067730000|2021-10-01 05:55:30|158.2|155.6|158.12|155.52|158.2|155.6|158.12|155.52|0
1633067740000|2021-10-01 05:55:40|157.96|155.36|158.01|155.41|158.04|155.44|157.96|155.36|0
1633067750000|2021-10-01 05:55:50|158.04|155.44|157.96|155.36|158.04|155.44|157.96|155.36|0
1633067760000|2021-10-01 05:56:00|157.89|155.29|157.89|155.29|157.89|155.29|157.85|155.25|0
1633067770000|2021-10-01 05:56:10|157.96|155.36|157.96|155.36|157.96|155.36|157.96|155.36|0
1633067780000|2021-10-01 05:56:20|157.89|155.29|157.81|155.21|157.89|155.29|157.81|155.21|0
1633067790000|2021-10-01 05:56:30|157.85|155.25|157.89|155.29|157.89|155.29|157.81|155.21|0
1633067810000|2021-10-01 05:56:50|157.88|155.28|157.88|155.28|157.88|155.28|157.88|155.28|0
1633067820000|2021-10-01 05:57:00|158.12|155.52|157.96|155.36|158.2|155.6|157.96|155.36|0
1633067830000|2021-10-01 05:57:10|157.88|155.28|157.96|155.36|157.96|155.36|157.88|155.28|0
1633067840000|2021-10-01 05:57:20|158|155.4|157.96|155.36|158|155.4|157.96|155.36|0
1633067850000|2021-10-01 05:57:30|157.88|155.28|157.81|155.21|157.88|155.28|157.81|155.21|0
1633067860000|2021-10-01 05:57:40|157.85|155.25|157.81|155.21|157.85|155.25|157.81|155.21|0
1633067870000|2021-10-01 05:57:50|157.77|155.17|157.81|155.21|157.81|155.21|157.77|155.17|0
1633067880000|2021-10-01 05:58:00|157.73|155.13|157.81|155.21|157.81|155.21|157.73|155.13|0
1633067890000|2021-10-01 05:58:10|157.73|155.13|157.69|155.09|157.73|155.13|157.69|155.09|0
1633067900000|2021-10-01 05:58:20|157.73|155.13|157.77|155.17|157.81|155.21|157.73|155.13|0
1633067910000|2021-10-01 05:58:30|157.65|155.05|157.73|155.13|157.73|155.13|157.65|155.05|0
1633067920000|2021-10-01 05:58:40|157.57|154.97|157.69|155.09|157.69|155.09|157.57|154.97|0
1633067930000|2021-10-01 05:58:50|157.65|155.05|157.73|155.13|157.77|155.17|157.65|155.05|0
1633067940000|2021-10-01 05:59:00|157.65|155.05|157.41|154.81|157.65|155.05|157.41|154.81|0
1633067950000|2021-10-01 05:59:10|157.49|154.89|157.49|154.89|157.49|154.89|157.45|154.85|0
1633067960000|2021-10-01 05:59:20|157.41|154.81|157.45|154.85|157.45|154.85|157.41|154.81|0
1633067970000|2021-10-01 05:59:30|157.57|154.97|157.25|154.65|157.57|154.97|157.25|154.65|0
1633067980000|2021-10-01 05:59:40|157.1|154.5|157.02|154.42|157.1|154.5|156.94|154.34|0
1633067990000|2021-10-01 05:59:50|156.94|154.34|156.94|154.34|156.94|154.34|156.94|154.34|0
1633068000000|2021-10-01 06:00:00|156.78|154.18|156.94|154.34|157.1|154.5|156.78|154.18|0
1633068010000|2021-10-01 06:00:10|156.78|154.18|156.86|154.26|156.94|154.34|156.78|154.18|0
1633068020000|2021-10-01 06:00:20|156.94|154.34|156|153.4|156.94|154.34|156|153.4|0
1633068030000|2021-10-01 06:00:30|156.31|153.71|156.08|153.48|156.31|153.71|156.08|153.48|0
1633068040000|2021-10-01 06:00:40|156.15|153.55|156|153.4|156.23|153.63|156|153.4|0
1633068050000|2021-10-01 06:00:50|155.92|153.32|156.15|153.55|156.15|153.55|155.92|153.32|0
1633068060000|2021-10-01 06:01:00|156.08|153.48|156.08|153.48|156.08|153.48|156|153.4|0
1633068070000|2021-10-01 06:01:10|156.15|153.55|156|153.4|156.15|153.55|156|153.4|0
1633068080000|2021-10-01 06:01:20|156.07|153.47|156.15|153.55|156.15|153.55|156.07|153.47|0
1633068090000|2021-10-01 06:01:30|156.07|153.47|156.23|153.63|156.23|153.63|156.07|153.47|0
1633068100000|2021-10-01 06:01:40|156.15|153.55|156.15|153.55|156.19|153.59|156.15|153.55|0
1633068110000|2021-10-01 06:01:50|156.07|153.47|156.07|153.47|156.07|153.47|156.07|153.47|0
1633068120000|2021-10-01 06:02:00|156.15|153.55|156|153.4|156.15|153.55|156|153.4|0
1633068130000|2021-10-01 06:02:10|155.92|153.32|155.68|153.08|155.92|153.32|155.68|153.08|0
1633068140000|2021-10-01 06:02:20|155.92|153.32|155.88|153.28|155.92|153.32|155.84|153.24|0
1633068150000|2021-10-01 06:02:30|155.76|153.16|155.84|153.24|155.84|153.24|155.76|153.16|0
1633068160000|2021-10-01 06:02:40|155.76|153.16|155.45|152.85|155.76|153.16|155.37|152.77|0
1633068170000|2021-10-01 06:02:50|155.53|152.93|155.45|152.85|155.53|152.93|155.45|152.85|0
1633068180000|2021-10-01 06:03:00|155.49|152.89|155.68|153.08|155.68|153.08|155.49|152.89|0
1633068190000|2021-10-01 06:03:10|155.76|153.16|155.84|153.24|155.84|153.24|155.76|153.16|0
1633068200000|2021-10-01 06:03:20|155.88|153.28|156|153.4|156|153.4|155.88|153.28|0
1633068210000|2021-10-01 06:03:30|156.07|153.47|155.92|153.32|156.07|153.47|155.92|153.32|0
1633068220000|2021-10-01 06:03:40|155.88|153.28|156.07|153.47|156.07|153.47|155.84|153.24|0
1633068230000|2021-10-01 06:03:50|155.92|153.32|155.84|153.24|155.92|153.32|155.84|153.24|0
1633068240000|2021-10-01 06:04:00|155.76|153.16|155.6|153|155.76|153.16|155.6|153|0
1633068250000|2021-10-01 06:04:10|155.65|153.05|155.57|152.97|155.65|153.05|155.57|152.97|0
1633068260000|2021-10-01 06:04:20|155.45|152.85|155.76|153.16|155.76|153.16|155.45|152.85|0
1633068270000|2021-10-01 06:04:30|155.84|153.24|156|153.4|156.07|153.47|155.84|153.24|0
1633068280000|2021-10-01 06:04:40|156.15|153.55|156.19|153.59|156.19|153.59|156.07|153.47|0
1633068290000|2021-10-01 06:04:50|156.11|153.51|156.19|153.59|156.23|153.63|156.11|153.51|0
1633068300000|2021-10-01 06:05:00|156.07|153.47|156.15|153.55|156.23|153.63|156.07|153.47|0
1633068310000|2021-10-01 06:05:10|156.19|153.59|156.07|153.47|156.19|153.59|155.99|153.39|0
1633068320000|2021-10-01 06:05:20|156.15|153.55|156.15|153.55|156.15|153.55|156.15|153.55|0
1633068330000|2021-10-01 06:05:30|156.07|153.47|156.07|153.47|156.07|153.47|155.99|153.39|0
1633068340000|2021-10-01 06:05:40|156.15|153.55|156.15|153.55|156.15|153.55|156.07|153.47|0
1633068350000|2021-10-01 06:05:50|156.31|153.71|156.46|153.86|156.46|153.86|156.31|153.71|0
1633068360000|2021-10-01 06:06:00|156.23|153.63|155.99|153.39|156.23|153.63|155.99|153.39|0
1633068370000|2021-10-01 06:06:10|156.15|153.55|156.15|153.55|156.31|153.71|156.15|153.55|0
1633068380000|2021-10-01 06:06:20|155.99|153.39|155.99|153.39|155.99|153.39|155.92|153.32|0
1633068390000|2021-10-01 06:06:30|156.07|153.47|156.07|153.47|156.07|153.47|156.07|153.47|0
1633068400000|2021-10-01 06:06:40|155.99|153.39|155.99|153.39|155.99|153.39|155.99|153.39|0
1633068410000|2021-10-01 06:06:50|156.15|153.55|156.15|153.55|156.15|153.55|155.99|153.39|0
1633068420000|2021-10-01 06:07:00|156.07|153.47|156.07|153.47|156.07|153.47|155.99|153.39|0
1633068430000|2021-10-01 06:07:10|155.92|153.32|155.92|153.32|155.99|153.39|155.92|153.32|0
1633068440000|2021-10-01 06:07:20|155.76|153.16|155.68|153.08|155.76|153.16|155.68|153.08|0
1633068450000|2021-10-01 06:07:30|155.6|153|155.76|153.16|155.76|153.16|155.6|153|0
1633068460000|2021-10-01 06:07:40|155.64|153.04|155.72|153.12|155.76|153.16|155.64|153.04|0
1633068470000|2021-10-01 06:07:50|155.68|153.08|155.68|153.08|155.68|153.08|155.64|153.04|0
1633068480000|2021-10-01 06:08:00|155.6|153|155.64|153.04|155.64|153.04|155.6|153|0
1633068490000|2021-10-01 06:08:10|155.6|153|155.6|153|155.72|153.12|155.6|153|0
1633068500000|2021-10-01 06:08:20|155.52|152.92|155.52|152.92|155.52|152.92|155.37|152.77|0
1633068510000|2021-10-01 06:08:30|155.68|153.08|155.68|153.08|155.68|153.08|155.6|153|0
1633068520000|2021-10-01 06:08:40|155.6|153|155.76|153.16|155.84|153.24|155.6|153|0
1633068530000|2021-10-01 06:08:50|155.68|153.08|155.88|153.28|155.91|153.31|155.68|153.08|0
1633068540000|2021-10-01 06:09:00|155.91|153.31|156.03|153.43|156.07|153.47|155.91|153.31|0
1633068550000|2021-10-01 06:09:10|156.07|153.47|156.07|153.47|156.15|153.55|155.99|153.39|0
1633068560000|2021-10-01 06:09:20|156.11|153.51|156.03|153.43|156.11|153.51|156.03|153.43|0
1633068570000|2021-10-01 06:09:30|156.07|153.47|156.23|153.63|156.23|153.63|156.07|153.47|0
1633068580000|2021-10-01 06:09:40|156.31|153.71|156.38|153.78|156.38|153.78|156.31|153.71|0
1633068590000|2021-10-01 06:09:50|156.42|153.82|156.38|153.78|156.46|153.86|156.38|153.78|0
1633068600000|2021-10-01 06:10:00|156.31|153.71|156.23|153.63|156.38|153.78|156.23|153.63|0
1633068610000|2021-10-01 06:10:10|156.31|153.71|156.38|153.78|156.46|153.86|156.31|153.71|0
1633068620000|2021-10-01 06:10:20|156.42|153.82|156.54|153.94|156.54|153.94|156.42|153.82|0
1633068630000|2021-10-01 06:10:30|156.62|154.02|156.62|154.02|156.7|154.1|156.62|154.02|0
1633068640000|2021-10-01 06:10:40|156.7|154.1|156.62|154.02|156.7|154.1|156.62|154.02|0
1633068650000|2021-10-01 06:10:50|156.54|153.94|156.54|153.94|156.54|153.94|156.54|153.94|0
1633068660000|2021-10-01 06:11:00|156.46|153.86|156.46|153.86|156.46|153.86|156.38|153.78|0
1633068670000|2021-10-01 06:11:10|156.54|153.94|156.46|153.86|156.54|153.94|156.46|153.86|0
1633068680000|2021-10-01 06:11:20|156.38|153.78|156.3|153.7|156.38|153.78|156.3|153.7|0
1633068690000|2021-10-01 06:11:30|156.38|153.78|156.54|153.94|156.54|153.94|156.38|153.78|0
1633068700000|2021-10-01 06:11:40|156.5|153.9|156.54|153.94|156.54|153.94|156.5|153.9|0
1633068720000|2021-10-01 06:12:00|156.62|154.02|156.7|154.1|156.7|154.1|156.62|154.02|0
1633068730000|2021-10-01 06:12:10|156.62|154.02|156.77|154.17|156.77|154.17|156.62|154.02|0
1633068740000|2021-10-01 06:12:20|156.85|154.25|156.93|154.33|156.93|154.33|156.85|154.25|0
1633068750000|2021-10-01 06:12:30|156.85|154.25|157.09|154.49|157.17|154.57|156.85|154.25|0
1633068760000|2021-10-01 06:12:40|157.17|154.57|157.09|154.49|157.17|154.57|157.09|154.49|0
1633068770000|2021-10-01 06:12:50|157.17|154.57|157.25|154.65|157.25|154.65|157.17|154.57|0
1633068780000|2021-10-01 06:13:00|157.17|154.57|157.17|154.57|157.17|154.57|157.17|154.57|0
1633068790000|2021-10-01 06:13:10|157.09|154.49|157.09|154.49|157.09|154.49|157.09|154.49|0
1633068800000|2021-10-01 06:13:20|157.05|154.45|157.17|154.57|157.17|154.57|157.05|154.45|0
1633068810000|2021-10-01 06:13:30|157.25|154.65|157.17|154.57|157.25|154.65|157.09|154.49|0
1633068820000|2021-10-01 06:13:40|157.09|154.49|157.09|154.49|157.17|154.57|157.09|154.49|0
1633068830000|2021-10-01 06:13:50|157.01|154.41|157.01|154.41|157.09|154.49|157.01|154.41|0
1633068840000|2021-10-01 06:14:00|157.09|154.49|157.25|154.65|157.25|154.65|157.09|154.49|0
1633068860000|2021-10-01 06:14:20|157.48|154.88|157.84|155.24|157.88|155.28|157.48|154.88|0
1633068870000|2021-10-01 06:14:30|157.95|155.35|158.11|155.51|158.11|155.51|157.88|155.28|0
1633068880000|2021-10-01 06:14:40|158.19|155.59|158.11|155.51|158.19|155.59|158.11|155.51|0
1633068890000|2021-10-01 06:14:50|158.03|155.43|158.19|155.59|158.19|155.59|158.03|155.43|0
1633068900000|2021-10-01 06:15:00|158.27|155.67|158.11|155.51|158.27|155.67|158.11|155.51|0
1633068910000|2021-10-01 06:15:10|158.27|155.67|158.35|155.75|158.35|155.75|158.27|155.67|0
1633068920000|2021-10-01 06:15:20|158.27|155.67|158.43|155.83|158.59|155.99|158.27|155.67|0
1633068930000|2021-10-01 06:15:30|158.67|156.07|158.67|156.07|158.67|156.07|158.59|155.99|0
1633068940000|2021-10-01 06:15:40|158.75|156.15|158.51|155.91|158.75|156.15|158.51|155.91|0
1633068950000|2021-10-01 06:15:50|158.59|155.99|158.43|155.83|158.59|155.99|158.43|155.83|0
1633068960000|2021-10-01 06:16:00|158.19|155.59|158.43|155.83|158.43|155.83|158.19|155.59|0
1633068970000|2021-10-01 06:16:10|158.35|155.75|158.19|155.59|158.35|155.75|158.19|155.59|0
1633068980000|2021-10-01 06:16:20|158.35|155.75|158.35|155.75|158.35|155.75|158.27|155.67|0
1633068990000|2021-10-01 06:16:30|158.43|155.83|158.27|155.67|158.43|155.83|158.27|155.67|0
1633069000000|2021-10-01 06:16:40|158.19|155.59|158.35|155.75|158.35|155.75|158.19|155.59|0
1633069010000|2021-10-01 06:16:50|158.39|155.79|158.51|155.91|158.51|155.91|158.39|155.79|0
1633069020000|2021-10-01 06:17:00|158.71|156.11|158.63|156.03|158.71|156.11|158.59|155.99|0
1633069030000|2021-10-01 06:17:10|158.67|156.07|158.59|155.99|158.67|156.07|158.59|155.99|0
1633069040000|2021-10-01 06:17:20|158.51|155.91|158.43|155.83|158.51|155.91|158.43|155.83|0
1633069050000|2021-10-01 06:17:30|158.47|155.87|158.43|155.83|158.51|155.91|158.43|155.83|0
1633069060000|2021-10-01 06:17:40|158.51|155.91|158.74|156.14|158.74|156.14|158.51|155.91|0
1633069070000|2021-10-01 06:17:50|158.59|155.99|158.74|156.14|158.74|156.14|158.59|155.99|0
1633069080000|2021-10-01 06:18:00|158.71|156.11|158.74|156.14|158.74|156.14|158.67|156.07|0
1633069090000|2021-10-01 06:18:10|158.9|156.3|158.98|156.38|158.98|156.38|158.9|156.3|0
1633069100000|2021-10-01 06:18:20|159.06|156.46|158.98|156.38|159.06|156.46|158.98|156.38|0
1633069110000|2021-10-01 06:18:30|159.06|156.46|159.06|156.46|159.06|156.46|159.06|156.46|0
1633069120000|2021-10-01 06:18:40|159.1|156.5|159.14|156.54|159.3|156.7|159.1|156.5|0
1633069130000|2021-10-01 06:18:50|159.06|156.46|159.18|156.58|159.18|156.58|159.06|156.46|0
1633069140000|2021-10-01 06:19:00|159.14|156.54|159.3|156.7|159.3|156.7|159.14|156.54|0
1633069150000|2021-10-01 06:19:10|159.38|156.78|159.78|157.18|159.78|157.18|159.38|156.78|0
1633069160000|2021-10-01 06:19:20|159.7|157.1|159.46|156.86|159.7|157.1|159.46|156.86|0
1633069170000|2021-10-01 06:19:30|159.38|156.78|159.38|156.78|159.46|156.86|159.38|156.78|0
1633069180000|2021-10-01 06:19:40|159.26|156.66|159.14|156.54|159.26|156.66|159.14|156.54|0
1633069190000|2021-10-01 06:19:50|159.1|156.5|159.3|156.7|159.3|156.7|159.1|156.5|0
1633069200000|2021-10-01 06:20:00|159.46|156.86|159.74|157.14|159.74|157.14|159.46|156.86|0
1633069210000|2021-10-01 06:20:10|159.62|157.02|159.78|157.18|159.78|157.18|159.62|157.02|0
1633069220000|2021-10-01 06:20:20|160.66|158.06|161.3|158.7|161.3|158.7|160.66|158.06|0
1633069230000|2021-10-01 06:20:30|161.14|158.54|160.82|158.22|161.14|158.54|160.82|158.22|0
1633069240000|2021-10-01 06:20:40|160.9|158.3|160.7|158.1|160.9|158.3|160.7|158.1|0
1633069250000|2021-10-01 06:20:50|161.69|159.09|161.77|159.17|161.77|159.17|161.69|159.09|0
1633069260000|2021-10-01 06:21:00|161.93|159.33|162.01|159.41|162.01|159.41|161.85|159.25|0
1633069270000|2021-10-01 06:21:10|161.93|159.33|162.17|159.57|162.25|159.65|161.93|159.33|0
1633069280000|2021-10-01 06:21:20|162.09|159.49|162.09|159.49|162.09|159.49|162.09|159.49|0
1633069290000|2021-10-01 06:21:30|162.25|159.65|162.33|159.73|162.33|159.73|162.25|159.65|0
1633069300000|2021-10-01 06:21:40|162.29|159.69|162.62|160.02|162.62|160.02|162.29|159.69|0
1633069310000|2021-10-01 06:21:50|162.49|159.89|162.41|159.81|162.49|159.89|162.25|159.65|0
1633069320000|2021-10-01 06:22:00|162.33|159.73|162.33|159.73|162.33|159.73|162.25|159.65|0
1633069330000|2021-10-01 06:22:10|162.41|159.81|162.49|159.89|162.57|159.97|162.41|159.81|0
1633069340000|2021-10-01 06:22:20|162.46|159.86|162.41|159.81|162.46|159.86|162.33|159.73|0
1633069350000|2021-10-01 06:22:30|162.57|159.97|162.41|159.81|162.57|159.97|162.41|159.81|0
1633069360000|2021-10-01 06:22:40|162.25|159.65|162.65|160.05|162.65|160.05|162.25|159.65|0
1633069370000|2021-10-01 06:22:50|162.82|160.22|162.74|160.14|162.82|160.22|162.65|160.05|0
1633069380000|2021-10-01 06:23:00|162.65|160.05|162.65|160.05|162.74|160.14|162.65|160.05|0
1633069390000|2021-10-01 06:23:10|162.62|160.02|162.41|159.81|162.65|160.05|162.41|159.81|0
1633069400000|2021-10-01 06:23:20|162.33|159.73|162.41|159.81|162.41|159.81|162.33|159.73|0
1633069410000|2021-10-01 06:23:30|162.37|159.77|162.49|159.89|162.49|159.89|162.37|159.77|0
1633069420000|2021-10-01 06:23:40|162.41|159.81|162.57|159.97|162.57|159.97|162.41|159.81|0
1633069430000|2021-10-01 06:23:50|162.65|160.05|162.73|160.13|162.73|160.13|162.57|159.97|0
1633069440000|2021-10-01 06:24:00|162.65|160.05|163.14|160.54|163.14|160.54|162.65|160.05|0
1633069450000|2021-10-01 06:24:10|163.1|160.5|163.14|160.54|163.14|160.54|163.06|160.46|0
1633069460000|2021-10-01 06:24:20|163.22|160.62|162.98|160.38|163.26|160.66|162.98|160.38|0
1633069470000|2021-10-01 06:24:30|162.9|160.3|162.65|160.05|162.98|160.38|162.65|160.05|0
1633069480000|2021-10-01 06:24:40|162.57|159.97|162.41|159.81|162.57|159.97|162.41|159.81|0
1633069490000|2021-10-01 06:24:50|162.25|159.65|162.33|159.73|162.33|159.73|162.21|159.61|0
1633069500000|2021-10-01 06:25:00|162.25|159.65|162.41|159.81|162.45|159.85|162.25|159.65|0
1633069510000|2021-10-01 06:25:10|162.49|159.89|162.9|160.3|162.9|160.3|162.49|159.89|0
1633069520000|2021-10-01 06:25:20|163.06|160.46|163.14|160.54|163.22|160.62|163.06|160.46|0
1633069530000|2021-10-01 06:25:30|163.06|160.46|162.98|160.38|163.06|160.46|162.9|160.3|0
1633069540000|2021-10-01 06:25:40|163.06|160.46|162.9|160.3|163.06|160.46|162.9|160.3|0
1633069550000|2021-10-01 06:25:50|162.98|160.38|163.22|160.62|163.22|160.62|162.98|160.38|0
1633069560000|2021-10-01 06:26:00|163.26|160.66|163.38|160.78|163.46|160.86|163.26|160.66|0
1633069570000|2021-10-01 06:26:10|163.46|160.86|163.3|160.7|163.46|160.86|163.22|160.62|0
1633069580000|2021-10-01 06:26:20|163.22|160.62|162.89|160.29|163.22|160.62|162.89|160.29|0
1633069590000|2021-10-01 06:26:30|162.81|160.21|162.73|160.13|162.81|160.21|162.73|160.13|0
1633069600000|2021-10-01 06:26:40|162.89|160.29|162.81|160.21|162.89|160.29|162.81|160.21|0
1633069610000|2021-10-01 06:26:50|162.73|160.13|162.65|160.05|162.78|160.18|162.65|160.05|0
1633069620000|2021-10-01 06:27:00|162.73|160.13|162.81|160.21|162.89|160.29|162.73|160.13|0
1633069630000|2021-10-01 06:27:10|162.73|160.13|162.65|160.05|162.73|160.13|162.65|160.05|0
1633069640000|2021-10-01 06:27:20|162.73|160.13|162.49|159.89|162.73|160.13|162.49|159.89|0
1633069650000|2021-10-01 06:27:30|162.45|159.85|162.49|159.89|162.49|159.89|162.41|159.81|0
1633069660000|2021-10-01 06:27:40|162.41|159.81|162.21|159.61|162.41|159.81|162.21|159.61|0
1633069670000|2021-10-01 06:27:50|162.25|159.65|162.33|159.73|162.41|159.81|162.25|159.65|0
1633069680000|2021-10-01 06:28:00|162.41|159.81|162.33|159.73|162.41|159.81|162.25|159.65|0
1633069690000|2021-10-01 06:28:10|162.41|159.81|162.41|159.81|162.49|159.89|162.41|159.81|0
1633069700000|2021-10-01 06:28:20|162.17|159.57|162.01|159.41|162.17|159.57|161.93|159.33|0
1633069710000|2021-10-01 06:28:30|161.97|159.37|162.01|159.41|162.01|159.41|161.97|159.37|0
1633069720000|2021-10-01 06:28:40|161.93|159.33|161.93|159.33|161.93|159.33|161.93|159.33|0
1633069730000|2021-10-01 06:28:50|161.85|159.25|161.77|159.17|161.93|159.33|161.77|159.17|0
1633069740000|2021-10-01 06:29:00|162.01|159.41|161.85|159.25|162.01|159.41|161.85|159.25|0
1633069750000|2021-10-01 06:29:10|161.93|159.33|161.93|159.33|162.01|159.41|161.93|159.33|0
1633069760000|2021-10-01 06:29:20|161.89|159.29|161.93|159.33|161.93|159.33|161.85|159.25|0
1633069770000|2021-10-01 06:29:30|162.01|159.41|162.25|159.65|162.25|159.65|162.01|159.41|0
1633069780000|2021-10-01 06:29:40|162.17|159.57|162.09|159.49|162.21|159.61|162.09|159.49|0
1633069790000|2021-10-01 06:29:50|162.01|159.41|162.01|159.41|162.09|159.49|162.01|159.41|0
1633069800000|2021-10-01 06:30:00|161.89|159.29|162.01|159.41|162.01|159.41|161.89|159.29|0
1633069810000|2021-10-01 06:30:10|162.09|159.49|162.33|159.73|162.33|159.73|162.09|159.49|0
1633069820000|2021-10-01 06:30:20|162.25|159.65|162.49|159.89|162.49|159.89|162.25|159.65|0
1633069830000|2021-10-01 06:30:30|162.41|159.81|162.25|159.65|162.41|159.81|162.25|159.65|0
1633069840000|2021-10-01 06:30:40|162.17|159.57|162.09|159.49|162.17|159.57|162.09|159.49|0
1633069850000|2021-10-01 06:30:50|162.25|159.65|162.41|159.81|162.41|159.81|162.25|159.65|0
1633069860000|2021-10-01 06:31:00|162.45|159.85|162.69|160.09|162.69|160.09|162.45|159.85|0
1633069870000|2021-10-01 06:31:10|162.73|160.13|162.65|160.05|162.77|160.17|162.65|160.05|0
1633069880000|2021-10-01 06:31:20|162.49|159.89|162.45|159.85|162.57|159.97|162.45|159.85|0
1633069890000|2021-10-01 06:31:30|162.41|159.81|162.49|159.89|162.49|159.89|162.41|159.81|0
1633069900000|2021-10-01 06:31:40|162.25|159.65|162.17|159.57|162.25|159.65|162.17|159.57|0
1633069910000|2021-10-01 06:31:50|162.09|159.49|162.09|159.49|162.09|159.49|162.01|159.41|0
1633069920000|2021-10-01 06:32:00|162.17|159.57|162.17|159.57|162.17|159.57|162.09|159.49|0
1633069930000|2021-10-01 06:32:10|162.09|159.49|162.09|159.49|162.25|159.65|162.09|159.49|0
1633069940000|2021-10-01 06:32:20|162.17|159.57|162.25|159.65|162.25|159.65|162.09|159.49|0
1633069950000|2021-10-01 06:32:30|162.17|159.57|162.09|159.49|162.17|159.57|162.05|159.45|0
1633069960000|2021-10-01 06:32:40|162.25|159.65|162.25|159.65|162.25|159.65|162.17|159.57|0
1633069970000|2021-10-01 06:32:50|162.17|159.57|162.57|159.97|162.57|159.97|162.17|159.57|0
1633069980000|2021-10-01 06:33:00|162.49|159.89|162.81|160.21|162.81|160.21|162.41|159.81|0
1633069990000|2021-10-01 06:33:10|162.89|160.29|162.65|160.05|162.89|160.29|162.65|160.05|0
1633070000000|2021-10-01 06:33:20|162.57|159.97|162.57|159.97|162.73|160.13|162.57|159.97|0
1633070010000|2021-10-01 06:33:30|162.61|160.01|162.49|159.89|162.65|160.05|162.41|159.81|0
1633070020000|2021-10-01 06:33:40|162.57|159.97|162.65|160.05|162.65|160.05|162.57|159.97|0
1633070030000|2021-10-01 06:33:50|162.69|160.09|162.73|160.13|162.73|160.13|162.69|160.09|0
1633070040000|2021-10-01 06:34:00|162.81|160.21|162.89|160.29|162.89|160.29|162.81|160.21|0
1633070050000|2021-10-01 06:34:10|162.73|160.13|162.81|160.21|162.81|160.21|162.73|160.13|0
1633070060000|2021-10-01 06:34:20|162.73|160.13|162.81|160.21|162.81|160.21|162.73|160.13|0
1633070070000|2021-10-01 06:34:30|162.89|160.29|162.89|160.29|162.89|160.29|162.89|160.29|0
1633070080000|2021-10-01 06:34:40|162.81|160.21|162.81|160.21|162.81|160.21|162.81|160.21|0
1633070090000|2021-10-01 06:34:50|162.73|160.13|162.73|160.13|162.81|160.21|162.73|160.13|0
1633070100000|2021-10-01 06:35:00|162.65|160.05|162.41|159.81|162.65|160.05|162.41|159.81|0
1633070110000|2021-10-01 06:35:10|162.33|159.73|162.33|159.73|162.41|159.81|162.33|159.73|0
1633070120000|2021-10-01 06:35:20|162.25|159.65|162.17|159.57|162.25|159.65|162.17|159.57|0
1633070130000|2021-10-01 06:35:30|162.09|159.49|162.17|159.57|162.17|159.57|162.09|159.49|0
1633070140000|2021-10-01 06:35:40|162.25|159.65|162.17|159.57|162.25|159.65|162.17|159.57|0
1633070150000|2021-10-01 06:35:50|162.13|159.53|162.13|159.53|162.13|159.53|162.13|159.53|0
1633070160000|2021-10-01 06:36:00|162.08|159.48|162.17|159.57|162.17|159.57|162|159.4|0
1633070170000|2021-10-01 06:36:10|162.25|159.65|162.17|159.57|162.25|159.65|162.17|159.57|0
1633070180000|2021-10-01 06:36:20|162.16|159.56|162.41|159.81|162.41|159.81|162.16|159.56|0
1633070190000|2021-10-01 06:36:30|162.45|159.85|162.41|159.81|162.45|159.85|162.41|159.81|0
1633070200000|2021-10-01 06:36:40|162.33|159.73|162.33|159.73|162.33|159.73|162.33|159.73|0
1633070210000|2021-10-01 06:36:50|162.41|159.81|162.41|159.81|162.41|159.81|162.41|159.81|0
1633070220000|2021-10-01 06:37:00|162.33|159.73|162.33|159.73|162.33|159.73|162.33|159.73|0
1633070230000|2021-10-01 06:37:10|162.24|159.64|162.24|159.64|162.24|159.64|162.24|159.64|0
1633070240000|2021-10-01 06:37:20|162.16|159.56|162.16|159.56|162.16|159.56|162.16|159.56|0
1633070250000|2021-10-01 06:37:30|162.08|159.48|162|159.4|162.08|159.48|162|159.4|0
1633070260000|2021-10-01 06:37:40|162.08|159.48|162.08|159.48|162.08|159.48|162.08|159.48|0
1633070270000|2021-10-01 06:37:50|162.16|159.56|162.41|159.81|162.41|159.81|162.16|159.56|0
1633070280000|2021-10-01 06:38:00|162.32|159.72|162.41|159.81|162.41|159.81|162.32|159.72|0
1633070290000|2021-10-01 06:38:10|162.49|159.89|162.37|159.77|162.49|159.89|162.37|159.77|0
1633070300000|2021-10-01 06:38:20|162.32|159.72|162.41|159.81|162.41|159.81|162.24|159.64|0
1633070310000|2021-10-01 06:38:30|162.49|159.89|162.49|159.89|162.49|159.89|162.49|159.89|0
1633070320000|2021-10-01 06:38:40|162.41|159.81|162.32|159.72|162.41|159.81|162.32|159.72|0
1633070330000|2021-10-01 06:38:50|162.4|159.8|162.53|159.93|162.53|159.93|162.4|159.8|0
1633070340000|2021-10-01 06:39:00|162.49|159.89|162.4|159.8|162.49|159.89|162.4|159.8|0
1633070350000|2021-10-01 06:39:10|162.49|159.89|162.49|159.89|162.49|159.89|162.49|159.89|0
1633070360000|2021-10-01 06:39:20|162.4|159.8|162.45|159.85|162.49|159.89|162.4|159.8|0
1633070370000|2021-10-01 06:39:30|162.32|159.72|162.08|159.48|162.32|159.72|162.08|159.48|0
1633070380000|2021-10-01 06:39:40|162.24|159.64|162.12|159.52|162.24|159.64|162.08|159.48|0
1633070390000|2021-10-01 06:39:50|162.16|159.56|162.08|159.48|162.16|159.56|162.08|159.48|0
1633070400000|2021-10-01 06:40:00|162.16|159.56|162.08|159.48|162.16|159.56|161.92|159.32|0
1633070410000|2021-10-01 06:40:10|162|159.4|162.08|159.48|162.08|159.48|162|159.4|0
1633070430000|2021-10-01 06:40:30|162.16|159.56|162.12|159.52|162.16|159.56|162.12|159.52|0
1633070440000|2021-10-01 06:40:40|162.16|159.56|162.24|159.64|162.24|159.64|162.16|159.56|0
1633070450000|2021-10-01 06:40:50|162.28|159.68|162.48|159.88|162.48|159.88|162.28|159.68|0
1633070460000|2021-10-01 06:41:00|162.4|159.8|162.4|159.8|162.4|159.8|162.4|159.8|0
1633070470000|2021-10-01 06:41:10|162.48|159.88|162.56|159.96|162.56|159.96|162.48|159.88|0
1633070480000|2021-10-01 06:41:20|162.48|159.88|162.32|159.72|162.48|159.88|162.32|159.72|0
1633070490000|2021-10-01 06:41:30|162.4|159.8|162.32|159.72|162.4|159.8|162.32|159.72|0
1633070500000|2021-10-01 06:41:40|162.4|159.8|162.32|159.72|162.4|159.8|162.32|159.72|0
1633070510000|2021-10-01 06:41:50|162.24|159.64|161.92|159.32|162.24|159.64|161.92|159.32|0
1633070520000|2021-10-01 06:42:00|161.96|159.36|162|159.4|162|159.4|161.96|159.36|0
1633070530000|2021-10-01 06:42:10|162.08|159.48|162.08|159.48|162.08|159.48|162.08|159.48|0
1633070540000|2021-10-01 06:42:20|162.16|159.56|162.08|159.48|162.16|159.56|162.08|159.48|0
1633070550000|2021-10-01 06:42:30|162|159.4|161.76|159.16|162|159.4|161.68|159.08|0
1633070560000|2021-10-01 06:42:40|161.84|159.24|162|159.4|162|159.4|161.84|159.24|0
1633070570000|2021-10-01 06:42:50|161.92|159.32|161.92|159.32|162|159.4|161.92|159.32|0
1633070580000|2021-10-01 06:43:00|162|159.4|161.84|159.24|162|159.4|161.84|159.24|0
1633070590000|2021-10-01 06:43:10|161.76|159.16|161.84|159.24|161.92|159.32|161.76|159.16|0
1633070600000|2021-10-01 06:43:20|162|159.4|162|159.4|162|159.4|161.92|159.32|0
1633070610000|2021-10-01 06:43:30|161.84|159.24|162|159.4|162|159.4|161.84|159.24|0
1633070620000|2021-10-01 06:43:40|161.92|159.32|161.92|159.32|161.92|159.32|161.92|159.32|0
1633070630000|2021-10-01 06:43:50|162.08|159.48|162.04|159.44|162.08|159.48|162|159.4|0
1633070640000|2021-10-01 06:44:00|162.08|159.48|162.2|159.6|162.2|159.6|162.08|159.48|0
1633070650000|2021-10-01 06:44:10|162.24|159.64|162.32|159.72|162.32|159.72|162.24|159.64|0
1633070660000|2021-10-01 06:44:20|162.28|159.68|162.24|159.64|162.32|159.72|162.24|159.64|0
1633070670000|2021-10-01 06:44:30|162.32|159.72|162.32|159.72|162.32|159.72|162.32|159.72|0
1633070680000|2021-10-01 06:44:40|162.56|159.96|162.64|160.04|162.64|160.04|162.56|159.96|0
1633070690000|2021-10-01 06:44:50|162.72|160.12|162.72|160.12|162.72|160.12|162.64|160.04|0
1633070700000|2021-10-01 06:45:00|162.64|160.04|162.89|160.29|162.89|160.29|162.64|160.04|0
1633070710000|2021-10-01 06:45:10|162.93|160.33|162.8|160.2|162.93|160.33|162.8|160.2|0
1633070720000|2021-10-01 06:45:20|162.88|160.28|162.88|160.28|162.88|160.28|162.8|160.2|0
1633070730000|2021-10-01 06:45:30|162.8|160.2|162.64|160.04|162.8|160.2|162.64|160.04|0
1633070740000|2021-10-01 06:45:40|162.72|160.12|162.8|160.2|162.8|160.2|162.72|160.12|0
1633070750000|2021-10-01 06:45:50|162.64|160.04|162.64|160.04|162.64|160.04|162.64|160.04|0
1633070760000|2021-10-01 06:46:00|162.68|160.08|162.72|160.12|162.72|160.12|162.68|160.08|0
1633070770000|2021-10-01 06:46:10|162.56|159.96|162.56|159.96|162.56|159.96|162.48|159.88|0
1633070780000|2021-10-01 06:46:20|162.64|160.04|162.64|160.04|162.64|160.04|162.64|160.04|0
1633070790000|2021-10-01 06:46:30|162.72|160.12|162.72|160.12|162.72|160.12|162.72|160.12|0
1633070800000|2021-10-01 06:46:40|162.8|160.2|162.88|160.28|162.88|160.28|162.8|160.2|0
1633070820000|2021-10-01 06:47:00|162.8|160.2|162.8|160.2|162.88|160.28|162.8|160.2|0
1633070830000|2021-10-01 06:47:10|162.88|160.28|162.88|160.28|162.88|160.28|162.8|160.2|0
1633070840000|2021-10-01 06:47:20|162.8|160.2|162.72|160.12|162.8|160.2|162.72|160.12|0
1633070850000|2021-10-01 06:47:30|162.8|160.2|162.8|160.2|162.88|160.28|162.8|160.2|0
1633070860000|2021-10-01 06:47:40|162.48|159.88|162.56|159.96|162.56|159.96|162.48|159.88|0
1633070870000|2021-10-01 06:47:50|162.48|159.88|162.48|159.88|162.56|159.96|162.48|159.88|0
1633070880000|2021-10-01 06:48:00|162.4|159.8|162.48|159.88|162.56|159.96|162.4|159.8|0
1633070890000|2021-10-01 06:48:10|162.64|160.04|162.72|160.12|162.72|160.12|162.64|160.04|0
1633070900000|2021-10-01 06:48:20|162.8|160.2|162.8|160.2|162.8|160.2|162.8|160.2|0
1633070910000|2021-10-01 06:48:30|162.88|160.28|162.8|160.2|162.88|160.28|162.8|160.2|0
1633070920000|2021-10-01 06:48:40|162.88|160.28|162.64|160.04|162.88|160.28|162.64|160.04|0
1633070930000|2021-10-01 06:48:50|162.72|160.12|162.64|160.04|162.72|160.12|162.64|160.04|0
1633070940000|2021-10-01 06:49:00|162.72|160.12|162.64|160.04|162.72|160.12|162.64|160.04|0
1633070950000|2021-10-01 06:49:10|162.56|159.96|162.56|159.96|162.64|160.04|162.56|159.96|0
1633070960000|2021-10-01 06:49:20|162.48|159.88|162.48|159.88|162.48|159.88|162.48|159.88|0
1633070970000|2021-10-01 06:49:30|162.56|159.96|162.24|159.64|162.56|159.96|162.24|159.64|0
1633070980000|2021-10-01 06:49:40|162.32|159.72|162.48|159.88|162.48|159.88|162.32|159.72|0
1633070990000|2021-10-01 06:49:50|162.4|159.8|162.48|159.88|162.48|159.88|162.4|159.8|0
1633071000000|2021-10-01 06:50:00|162.56|159.96|162.52|159.92|162.56|159.96|162.48|159.88|0
1633071010000|2021-10-01 06:50:10|162.32|159.72|162.4|159.8|162.4|159.8|162.32|159.72|0
1633071020000|2021-10-01 06:50:20|162.32|159.72|162.32|159.72|162.32|159.72|162.32|159.72|0
1633071030000|2021-10-01 06:50:30|162.24|159.64|162.16|159.56|162.24|159.64|162.08|159.48|0
1633071040000|2021-10-01 06:50:40|162.24|159.64|162.32|159.72|162.32|159.72|162.24|159.64|0
1633071060000|2021-10-01 06:51:00|162.36|159.76|162.56|159.96|162.56|159.96|162.36|159.76|0
1633071070000|2021-10-01 06:51:10|162.52|159.92|162.72|160.12|162.72|160.12|162.52|159.92|0
1633071080000|2021-10-01 06:51:20|162.8|160.2|162.8|160.2|162.88|160.28|162.8|160.2|0
1633071090000|2021-10-01 06:51:30|162.72|160.12|162.88|160.28|162.88|160.28|162.72|160.12|0
1633071100000|2021-10-01 06:51:40|162.8|160.2|162.72|160.12|162.8|160.2|162.72|160.12|0
1633071110000|2021-10-01 06:51:50|162.8|160.2|162.8|160.2|162.84|160.24|162.8|160.2|0
1633071120000|2021-10-01 06:52:00|162.84|160.24|162.88|160.28|162.88|160.28|162.84|160.24|0
1633071130000|2021-10-01 06:52:10|162.92|160.32|162.88|160.28|162.92|160.32|162.88|160.28|0
1633071140000|2021-10-01 06:52:20|162.92|160.32|162.8|160.2|162.92|160.32|162.8|160.2|0
1633071150000|2021-10-01 06:52:30|162.72|160.12|162.88|160.28|162.88|160.28|162.72|160.12|0
1633071160000|2021-10-01 06:52:40|162.92|160.32|162.8|160.2|162.92|160.32|162.8|160.2|0
1633071170000|2021-10-01 06:52:50|162.88|160.28|162.88|160.28|162.88|160.28|162.88|160.28|0
1633071180000|2021-10-01 06:53:00|162.92|160.32|162.92|160.32|162.92|160.32|162.88|160.28|0
1633071190000|2021-10-01 06:53:10|162.88|160.28|162.88|160.28|162.88|160.28|162.88|160.28|0
1633071200000|2021-10-01 06:53:20|162.92|160.32|162.92|160.32|162.92|160.32|162.88|160.28|0
1633071210000|2021-10-01 06:53:30|162.88|160.28|162.88|160.28|162.88|160.28|162.88|160.28|0
1633071220000|2021-10-01 06:53:40|162.92|160.32|163.2|160.6|163.2|160.6|162.92|160.32|0
1633071230000|2021-10-01 06:53:50|163.28|160.68|163.37|160.77|163.45|160.85|163.28|160.68|0
1633071240000|2021-10-01 06:54:00|163.28|160.68|163.37|160.77|163.37|160.77|163.28|160.68|0
1633071250000|2021-10-01 06:54:10|163.28|160.68|163.36|160.76|163.36|160.76|163.28|160.68|0
1633071260000|2021-10-01 06:54:20|163.45|160.85|163.36|160.76|163.45|160.85|163.36|160.76|0
1633071270000|2021-10-01 06:54:30|163.45|160.85|163.61|161.01|163.61|161.01|163.45|160.85|0
1633071280000|2021-10-01 06:54:40|163.53|160.93|163.69|161.09|163.69|161.09|163.53|160.93|0
1633071290000|2021-10-01 06:54:50|163.93|161.33|163.77|161.17|163.93|161.33|163.77|161.17|0
1633071300000|2021-10-01 06:55:00|163.69|161.09|163.77|161.17|163.77|161.17|163.61|161.01|0
1633071310000|2021-10-01 06:55:10|163.85|161.25|163.85|161.25|163.93|161.33|163.85|161.25|0
1633071320000|2021-10-01 06:55:20|163.89|161.29|163.93|161.33|163.93|161.33|163.89|161.29|0
1633071330000|2021-10-01 06:55:30|163.85|161.25|164.01|161.41|164.01|161.41|163.85|161.25|0
1633071340000|2021-10-01 06:55:40|164.09|161.49|163.93|161.33|164.09|161.49|163.93|161.33|0
1633071350000|2021-10-01 06:55:50|164.01|161.41|164.01|161.41|164.01|161.41|163.93|161.33|0
1633071360000|2021-10-01 06:56:00|163.69|161.09|164.01|161.41|164.01|161.41|163.69|161.09|0
1633071370000|2021-10-01 06:56:10|163.93|161.33|163.89|161.29|163.93|161.33|163.89|161.29|0
1633071380000|2021-10-01 06:56:20|163.85|161.25|163.77|161.17|163.85|161.25|163.77|161.17|0
1633071390000|2021-10-01 06:56:30|163.85|161.25|163.73|161.13|163.85|161.25|163.73|161.13|0
1633071400000|2021-10-01 06:56:40|163.77|161.17|163.69|161.09|163.77|161.17|163.69|161.09|0
1633071410000|2021-10-01 06:56:50|163.61|161.01|163.61|161.01|163.61|161.01|163.61|161.01|0
1633071420000|2021-10-01 06:57:00|163.53|160.93|163.61|161.01|163.61|161.01|163.53|160.93|0
1633071430000|2021-10-01 06:57:10|163.44|160.84|163.44|160.84|163.44|160.84|163.41|160.81|0
1633071440000|2021-10-01 06:57:20|163.49|160.89|163.36|160.76|163.61|161.01|163.36|160.76|0
1633071450000|2021-10-01 06:57:30|163.44|160.84|163.36|160.76|163.44|160.84|163.36|160.76|0
1633071460000|2021-10-01 06:57:40|163.44|160.84|163.52|160.92|163.52|160.92|163.44|160.84|0
1633071470000|2021-10-01 06:57:50|163.28|160.68|163.44|160.84|163.44|160.84|163.28|160.68|0
1633071480000|2021-10-01 06:58:00|163.41|160.81|163.44|160.84|163.44|160.84|163.36|160.76|0
1633071490000|2021-10-01 06:58:10|163.2|160.6|163|160.4|163.2|160.6|163|160.4|0
1633071500000|2021-10-01 06:58:20|163.04|160.44|162.84|160.24|163.04|160.44|162.84|160.24|0
1633071510000|2021-10-01 06:58:30|162.8|160.2|162.52|159.92|162.8|160.2|162.52|159.92|0
1633071520000|2021-10-01 06:58:40|162.88|160.28|162.52|159.92|162.88|160.28|162.52|159.92|0
1633071530000|2021-10-01 06:58:50|162.39|159.79|162.39|159.79|162.39|159.79|162.31|159.71|0
1633071540000|2021-10-01 06:59:00|162.31|159.71|162.39|159.79|162.39|159.79|162.31|159.71|0
1633071550000|2021-10-01 06:59:10|162.47|159.87|162.56|159.96|162.64|160.04|162.47|159.87|0
1633071560000|2021-10-01 06:59:20|162.64|160.04|162.47|159.87|162.64|160.04|162.47|159.87|0
1633071570000|2021-10-01 06:59:30|162.39|159.79|162.31|159.71|162.39|159.79|162.31|159.71|0
1633071580000|2021-10-01 06:59:40|162.23|159.63|161.83|159.23|162.31|159.71|161.83|159.23|0
1633071590000|2021-10-01 06:59:50|161.75|159.15|161.83|159.23|161.83|159.23|161.75|159.15|0
1633071600000|2021-10-01 07:00:00|161.35|158.75|161.67|159.07|161.75|159.15|161.35|158.75|0
1633071610000|2021-10-01 07:00:10|161.75|159.15|162.64|160.04|162.64|160.04|161.75|159.15|0
1633071620000|2021-10-01 07:00:20|162.96|160.36|162.72|160.12|162.96|160.36|162.72|160.12|0
1633071630000|2021-10-01 07:00:30|162.88|160.28|163.12|160.52|163.12|160.52|162.88|160.28|0
1633071640000|2021-10-01 07:00:40|163.04|160.44|162.88|160.28|163.2|160.6|162.88|160.28|0
1633071650000|2021-10-01 07:00:50|162.96|160.36|162.96|160.36|162.96|160.36|162.72|160.12|0
1633071660000|2021-10-01 07:01:00|162.55|159.95|162.07|159.47|162.55|159.95|162.07|159.47|0
1633071670000|2021-10-01 07:01:10|161.99|159.39|162.15|159.55|162.15|159.55|161.91|159.31|0
1633071680000|2021-10-01 07:01:20|161.83|159.23|157.14|154.54|161.91|159.31|157.14|154.54|0
1633071690000|2021-10-01 07:01:30|160.92|158.32|160.72|158.12|160.92|158.32|160.72|158.12|0
1633071700000|2021-10-01 07:01:40|160.64|158.04|160.64|158.04|160.64|158.04|160.64|158.04|0
1633071710000|2021-10-01 07:01:50|160.48|157.88|160.64|158.04|160.64|158.04|160.4|157.8|0
1633071720000|2021-10-01 07:02:00|160.72|158.12|160.48|157.88|160.72|158.12|160.48|157.88|0
1633071730000|2021-10-01 07:02:10|160.56|157.96|160.8|158.2|160.8|158.2|160.56|157.96|0
1633071740000|2021-10-01 07:02:20|161.12|158.52|160.8|158.2|161.12|158.52|160.8|158.2|0
1633071750000|2021-10-01 07:02:30|160.96|158.36|160.96|158.36|160.96|158.36|160.56|157.96|0
1633071760000|2021-10-01 07:02:40|160.88|158.28|161.28|158.68|161.28|158.68|160.88|158.28|0
1633071770000|2021-10-01 07:02:50|161.44|158.84|161.2|158.6|161.44|158.84|161.2|158.6|0
1633071780000|2021-10-01 07:03:00|161.44|158.84|161.6|159|161.6|159|161.44|158.84|0
1633071790000|2021-10-01 07:03:10|161.44|158.84|161.28|158.68|161.52|158.92|161.28|158.68|0
1633071800000|2021-10-01 07:03:20|161.36|158.76|161.4|158.8|161.52|158.92|161.36|158.76|0
1633071810000|2021-10-01 07:03:30|161.6|159|161.92|159.32|161.92|159.32|161.6|159|0
1633071820000|2021-10-01 07:03:40|162.08|159.48|162.24|159.64|162.24|159.64|162.08|159.48|0
1633071830000|2021-10-01 07:03:50|162.32|159.72|162.08|159.48|162.32|159.72|162.08|159.48|0
1633071840000|2021-10-01 07:04:00|162|159.4|162.32|159.72|162.32|159.72|162|159.4|0
1633071850000|2021-10-01 07:04:10|162.24|159.64|162.48|159.88|162.48|159.88|162.24|159.64|0
1633071860000|2021-10-01 07:04:20|162.56|159.96|162.4|159.8|162.56|159.96|162.4|159.8|0
1633071870000|2021-10-01 07:04:30|162.32|159.72|162.56|159.96|162.56|159.96|162.32|159.72|0
1633071880000|2021-10-01 07:04:40|162.72|160.12|162.64|160.04|162.89|160.29|162.64|160.04|0
1633071890000|2021-10-01 07:04:50|162.56|159.96|162.08|159.48|162.56|159.96|162.08|159.48|0
1633071900000|2021-10-01 07:05:00|161.96|159.76|161.88|159.68|161.96|159.76|161.8|159.6|0
1633071910000|2021-10-01 07:05:10|162.2|160|162.52|160.32|162.6|160.4|162.2|160|0
1633071920000|2021-10-01 07:05:20|162.77|160.57|162.77|160.57|162.77|160.57|162.6|160.4|0
1633071930000|2021-10-01 07:05:30|162.69|160.49|163.01|160.81|163.17|160.97|162.69|160.49|0
1633071940000|2021-10-01 07:05:40|163.09|160.89|162.85|160.65|163.09|160.89|162.77|160.57|0
1633071950000|2021-10-01 07:05:50|162.69|160.49|162.69|160.49|162.85|160.65|162.69|160.49|0
1633071960000|2021-10-01 07:06:00|163.01|160.81|162.69|160.49|163.01|160.81|162.69|160.49|0
1633071970000|2021-10-01 07:06:10|162.36|160.16|162.52|160.32|162.69|160.49|162.36|160.16|0
1633071980000|2021-10-01 07:06:20|162.36|160.16|162.36|160.16|162.52|160.32|162.36|160.16|0
1633071990000|2021-10-01 07:06:30|162.28|160.08|162.36|160.16|162.36|160.16|162.12|159.92|0
1633072000000|2021-10-01 07:06:40|162.44|160.24|162.36|160.16|162.44|160.24|162.36|160.16|0
1633072010000|2021-10-01 07:06:50|162.04|159.84|162.04|159.84|162.04|159.84|161.96|159.76|0
1633072020000|2021-10-01 07:07:00|162|159.8|162.44|160.24|162.44|160.24|162|159.8|0
1633072030000|2021-10-01 07:07:10|162.6|160.4|162.44|160.24|162.6|160.4|162.44|160.24|0
1633072040000|2021-10-01 07:07:20|162.36|160.16|162.2|160|162.36|160.16|162.2|160|0
1633072050000|2021-10-01 07:07:30|161.96|159.76|161.72|159.52|161.96|159.76|161.72|159.52|0
1633072060000|2021-10-01 07:07:40|161.56|159.36|161.56|159.36|161.56|159.36|161.56|159.36|0
1633072070000|2021-10-01 07:07:50|161.76|159.56|161.88|159.68|162.04|159.84|161.76|159.56|0
1633072080000|2021-10-01 07:08:00|162.28|160.08|162.36|160.16|162.44|160.24|162.28|160.08|0
1633072090000|2021-10-01 07:08:10|162.44|160.24|162.04|159.84|162.44|160.24|162.04|159.84|0
1633072100000|2021-10-01 07:08:20|161.88|159.68|161.64|159.44|161.96|159.76|161.64|159.44|0
1633072110000|2021-10-01 07:08:30|161.55|159.35|161.47|159.27|161.55|159.35|161.39|159.19|0
1633072120000|2021-10-01 07:08:40|161.39|159.19|161.39|159.19|161.39|159.19|161.31|159.11|0
1633072130000|2021-10-01 07:08:50|161.47|159.27|161.31|159.11|161.47|159.27|161.31|159.11|0
1633072140000|2021-10-01 07:09:00|161.23|159.03|161.72|159.52|161.72|159.52|161.23|159.03|0
1633072150000|2021-10-01 07:09:10|161.8|159.6|161.88|159.68|161.88|159.68|161.8|159.6|0
1633072160000|2021-10-01 07:09:20|161.8|159.6|161.88|159.68|161.88|159.68|161.8|159.6|0
1633072170000|2021-10-01 07:09:30|161.72|159.52|161.8|159.6|161.96|159.76|161.72|159.52|0
1633072180000|2021-10-01 07:09:40|161.72|159.52|161.72|159.52|161.88|159.68|161.72|159.52|0
1633072190000|2021-10-01 07:09:50|161.8|159.6|161.8|159.6|161.88|159.68|161.8|159.6|0
1633072200000|2021-10-01 07:10:00|161.88|159.68|162.12|159.92|162.12|159.92|161.88|159.68|0
1633072210000|2021-10-01 07:10:10|162.2|160|162.6|160.4|162.76|160.56|162.2|160|0
1633072220000|2021-10-01 07:10:20|162.84|160.64|162.36|160.16|162.84|160.64|162.36|160.16|0
1633072230000|2021-10-01 07:10:30|162.44|160.24|162.52|160.32|162.52|160.32|162.44|160.24|0
1633072240000|2021-10-01 07:10:40|162.44|160.24|162.76|160.56|162.76|160.56|162.44|160.24|0
1633072250000|2021-10-01 07:10:50|162.84|160.64|162.52|160.32|162.93|160.73|162.52|160.32|0
1633072260000|2021-10-01 07:11:00|162.28|160.08|162.28|160.08|162.28|160.08|162.12|159.92|0
1633072270000|2021-10-01 07:11:10|162.12|159.92|162.36|160.16|162.36|160.16|162.12|159.92|0
1633072280000|2021-10-01 07:11:20|162.52|160.32|162.6|160.4|162.68|160.48|162.52|160.32|0
1633072290000|2021-10-01 07:11:30|162.68|160.48|162.93|160.73|162.93|160.73|162.68|160.48|0
1633072300000|2021-10-01 07:11:40|162.84|160.64|162.76|160.56|162.84|160.64|162.76|160.56|0
1633072310000|2021-10-01 07:11:50|162.84|160.64|162.92|160.72|162.92|160.72|162.84|160.64|0
1633072320000|2021-10-01 07:12:00|162.84|160.64|162.92|160.72|163.09|160.89|162.84|160.64|0
1633072330000|2021-10-01 07:12:10|162.84|160.64|162.52|160.32|162.84|160.64|162.52|160.32|0
1633072340000|2021-10-01 07:12:20|162.64|160.44|162.56|160.36|162.68|160.48|162.56|160.36|0
1633072350000|2021-10-01 07:12:30|162.44|160.24|162.04|159.84|162.6|160.4|162.04|159.84|0
1633072360000|2021-10-01 07:12:40|161.96|159.76|161.96|159.76|161.96|159.76|161.87|159.67|0
1633072370000|2021-10-01 07:12:50|162.04|159.84|161.63|159.43|162.04|159.84|161.63|159.43|0
1633072380000|2021-10-01 07:13:00|161.71|159.51|161.63|159.43|161.87|159.67|161.63|159.43|0
1633072390000|2021-10-01 07:13:10|161.55|159.35|161.55|159.35|161.55|159.35|161.55|159.35|0
1633072400000|2021-10-01 07:13:20|161.71|159.51|161.71|159.51|161.71|159.51|161.55|159.35|0
1633072410000|2021-10-01 07:13:30|161.55|159.35|161.15|158.95|161.55|159.35|161.15|158.95|0
1633072420000|2021-10-01 07:13:40|161.07|158.87|161.07|158.87|161.07|158.87|161.07|158.87|0
1633072430000|2021-10-01 07:13:50|160.83|158.63|160.99|158.79|161.07|158.87|160.83|158.63|0
1633072440000|2021-10-01 07:14:00|161.15|158.95|161.07|158.87|161.15|158.95|161.07|158.87|0
1633072450000|2021-10-01 07:14:10|160.99|158.79|161.07|158.87|161.07|158.87|160.91|158.71|0
1633072460000|2021-10-01 07:14:20|160.67|158.47|160.83|158.63|160.91|158.71|160.67|158.47|0
1633072470000|2021-10-01 07:14:30|160.75|158.55|160.59|158.39|160.75|158.55|160.59|158.39|0
1633072480000|2021-10-01 07:14:40|160.51|158.31|160.43|158.23|160.51|158.31|160.35|158.15|0
1633072490000|2021-10-01 07:14:50|160.27|158.07|160.19|157.99|160.27|158.07|160.19|157.99|0
1633072500000|2021-10-01 07:15:00|159.95|157.75|160.27|158.07|160.27|158.07|159.95|157.75|0
1633072510000|2021-10-01 07:15:10|160.67|158.47|160.83|158.63|160.99|158.79|160.67|158.47|0
1633072520000|2021-10-01 07:15:20|160.75|158.55|161.15|158.95|161.15|158.95|160.75|158.55|0
1633072530000|2021-10-01 07:15:30|161.31|159.11|161.23|159.03|161.39|159.19|161.23|159.03|0
1633072540000|2021-10-01 07:15:40|161.07|158.87|161.15|158.95|161.15|158.95|161.07|158.87|0
1633072550000|2021-10-01 07:15:50|161.39|159.19|161.23|159.03|161.39|159.19|160.99|158.79|0
1633072560000|2021-10-01 07:16:00|161.47|159.27|161.31|159.11|161.55|159.35|161.31|159.11|0
1633072570000|2021-10-01 07:16:10|161.39|159.19|160.91|158.71|161.39|159.19|160.91|158.71|0
1633072580000|2021-10-01 07:16:20|160.67|158.47|160.59|158.39|160.67|158.47|160.59|158.39|0
1633072590000|2021-10-01 07:16:30|160.67|158.47|160.67|158.47|160.67|158.47|160.59|158.39|0
1633072600000|2021-10-01 07:16:40|160.83|158.63|160.91|158.71|160.99|158.79|160.83|158.63|0
1633072610000|2021-10-01 07:16:50|160.99|158.79|161.15|158.95|161.15|158.95|160.99|158.79|0
1633072620000|2021-10-01 07:17:00|161.23|159.03|161.15|158.95|161.39|159.19|161.07|158.87|0
1633072630000|2021-10-01 07:17:10|161.23|159.03|161.23|159.03|161.23|159.03|161.23|159.03|0
1633072640000|2021-10-01 07:17:20|161.15|158.95|160.99|158.79|161.31|159.11|160.99|158.79|0
1633072650000|2021-10-01 07:17:30|160.95|158.75|160.91|158.71|161.07|158.87|160.91|158.71|0
1633072660000|2021-10-01 07:17:40|160.99|158.79|161.15|158.95|161.23|159.03|160.99|158.79|0
1633072670000|2021-10-01 07:17:50|160.99|158.79|160.87|158.67|160.99|158.79|160.83|158.63|0
1633072680000|2021-10-01 07:18:00|160.83|158.63|160.67|158.47|160.83|158.63|160.67|158.47|0
1633072690000|2021-10-01 07:18:10|160.83|158.63|160.27|158.07|160.83|158.63|160.27|158.07|0
1633072700000|2021-10-01 07:18:20|160.11|157.91|159.91|157.71|160.11|157.91|159.91|157.71|0
1633072710000|2021-10-01 07:18:30|159.87|157.67|159.63|157.43|159.87|157.67|159.63|157.43|0
1633072720000|2021-10-01 07:18:40|159.55|157.35|159.55|157.35|159.63|157.43|159.55|157.35|0
1633072730000|2021-10-01 07:18:50|159.71|157.51|159.31|157.11|159.71|157.51|159.23|157.03|0
1633072740000|2021-10-01 07:19:00|159.39|157.19|159.39|157.19|159.47|157.27|159.39|157.19|0
1633072750000|2021-10-01 07:19:10|159.31|157.11|159.71|157.51|159.71|157.51|159.31|157.11|0
1633072760000|2021-10-01 07:19:20|159.55|157.35|159.15|156.95|159.55|157.35|159.15|156.95|0
1633072770000|2021-10-01 07:19:30|159.07|156.87|159.47|157.27|159.47|157.27|159.07|156.87|0
1633072780000|2021-10-01 07:19:40|159.39|157.19|159.23|157.03|159.39|157.19|159.15|156.95|0
1633072790000|2021-10-01 07:19:50|159.19|156.99|158.75|156.55|159.19|156.99|158.75|156.55|0
1633072800000|2021-10-01 07:20:00|158.72|156.52|158.91|156.71|158.91|156.71|158.59|156.39|0
1633072810000|2021-10-01 07:20:10|158.99|156.79|159.23|157.03|159.23|157.03|158.99|156.79|0
1633072820000|2021-10-01 07:20:20|159.07|156.87|159.47|157.27|159.47|157.27|159.07|156.87|0
1633072830000|2021-10-01 07:20:30|159.63|157.43|159.39|157.19|159.63|157.43|159.39|157.19|0
1633072840000|2021-10-01 07:20:40|159.23|157.03|159.31|157.11|159.31|157.11|159.23|157.03|0
1633072850000|2021-10-01 07:20:50|159.23|157.03|158.75|156.55|159.23|157.03|158.75|156.55|0
1633072860000|2021-10-01 07:21:00|158.83|156.63|158.75|156.55|158.83|156.63|158.64|156.44|0
1633072870000|2021-10-01 07:21:10|158.83|156.63|158.83|156.63|158.83|156.63|158.83|156.63|0
1633072880000|2021-10-01 07:21:20|158.52|156.32|158.44|156.24|158.52|156.32|158.36|156.16|0
1633072890000|2021-10-01 07:21:30|158.51|156.31|158.51|156.31|158.51|156.31|158.44|156.24|0
1633072900000|2021-10-01 07:21:40|158.59|156.39|158.91|156.71|158.91|156.71|158.59|156.39|0
1633072910000|2021-10-01 07:21:50|158.67|156.47|158.91|156.71|158.91|156.71|158.67|156.47|0
1633072920000|2021-10-01 07:22:00|159.23|157.03|159.07|156.87|159.23|157.03|158.83|156.63|0
1633072930000|2021-10-01 07:22:10|159.15|156.95|159.31|157.11|159.31|157.11|159.15|156.95|0
1633072940000|2021-10-01 07:22:20|159.15|156.95|159.07|156.87|159.15|156.95|159.07|156.87|0
1633072950000|2021-10-01 07:22:30|158.99|156.79|159.07|156.87|159.15|156.95|158.99|156.79|0
1633072960000|2021-10-01 07:22:40|158.99|156.79|158.71|156.51|158.99|156.79|158.71|156.51|0
1633072970000|2021-10-01 07:22:50|158.83|156.63|158.83|156.63|158.83|156.63|158.75|156.55|0
1633072980000|2021-10-01 07:23:00|158.67|156.47|158.43|156.23|158.67|156.47|158.43|156.23|0
1633072990000|2021-10-01 07:23:10|158.36|156.16|158.12|155.92|158.43|156.23|158.12|155.92|0
1633073000000|2021-10-01 07:23:20|158.36|156.16|158.75|156.55|158.75|156.55|158.36|156.16|0
1633073010000|2021-10-01 07:23:30|158.51|156.31|158.67|156.47|158.67|156.47|158.51|156.31|0
1633073020000|2021-10-01 07:23:40|158.59|156.39|158.91|156.71|158.91|156.71|158.59|156.39|0
1633073030000|2021-10-01 07:23:50|158.75|156.55|158.67|156.47|158.75|156.55|158.67|156.47|0
1633073040000|2021-10-01 07:24:00|158.83|156.63|158.99|156.79|158.99|156.79|158.83|156.63|0
1633073050000|2021-10-01 07:24:10|158.83|156.63|158.99|156.79|158.99|156.79|158.83|156.63|0
1633073060000|2021-10-01 07:24:20|158.91|156.71|158.83|156.63|159.07|156.87|158.83|156.63|0
1633073070000|2021-10-01 07:24:30|158.91|156.71|158.87|156.67|158.91|156.71|158.67|156.47|0
1633073080000|2021-10-01 07:24:40|158.75|156.55|158.67|156.47|158.91|156.71|158.67|156.47|0
1633073090000|2021-10-01 07:24:50|158.59|156.39|158.32|156.12|158.67|156.47|158.32|156.12|0
1633073100000|2021-10-01 07:25:00|158.24|156.04|158.28|156.08|158.28|156.08|158.12|155.92|0
1633073110000|2021-10-01 07:25:10|158.35|156.15|158.83|156.63|158.83|156.63|158.35|156.15|0
1633073120000|2021-10-01 07:25:20|158.99|156.79|159.15|156.95|159.15|156.95|158.95|156.75|0
1633073130000|2021-10-01 07:25:30|159.07|156.87|158.91|156.71|159.07|156.87|158.91|156.71|0
1633073140000|2021-10-01 07:25:40|158.83|156.63|158.51|156.31|158.83|156.63|158.51|156.31|0
1633073150000|2021-10-01 07:25:50|158.35|156.15|158.51|156.31|158.51|156.31|158.28|156.08|0
1633073160000|2021-10-01 07:26:00|158.28|156.08|157.96|155.76|158.28|156.08|157.96|155.76|0
1633073170000|2021-10-01 07:26:10|157.88|155.68|157.76|155.56|157.88|155.68|157.72|155.52|0
1633073180000|2021-10-01 07:26:20|157.84|155.64|157.49|155.29|157.84|155.64|157.49|155.29|0
1633073190000|2021-10-01 07:26:30|157.56|155.36|157.72|155.52|157.72|155.52|157.56|155.36|0
1633073200000|2021-10-01 07:26:40|157.96|155.76|157.8|155.6|157.96|155.76|157.8|155.6|0
1633073210000|2021-10-01 07:26:50|157.96|155.76|157.64|155.44|157.96|155.76|157.64|155.44|0
1633073220000|2021-10-01 07:27:00|157.72|155.52|156.01|153.81|159.18|156.98|156.01|153.81|0
1633073230000|2021-10-01 07:27:10|156.09|153.89|155.93|153.73|156.09|153.89|155.93|153.73|0
1633073240000|2021-10-01 07:27:20|155.78|153.58|156.57|154.37|156.57|154.37|155.62|153.42|0
1633073250000|2021-10-01 07:27:30|156.65|154.45|156.57|154.37|156.65|154.45|156.57|154.37|0
1633073260000|2021-10-01 07:27:40|156.42|154.22|156.26|154.06|156.42|154.22|156.26|154.06|0
1633073270000|2021-10-01 07:27:50|156.49|154.29|156.57|154.37|156.65|154.45|156.42|154.22|0
1633073280000|2021-10-01 07:28:00|156.49|154.29|156.41|154.21|156.49|154.29|156.41|154.21|0
1633073290000|2021-10-01 07:28:10|156.34|154.14|156.49|154.29|156.49|154.29|156.34|154.14|0
1633073300000|2021-10-01 07:28:20|156.57|154.37|156.49|154.29|156.65|154.45|156.41|154.21|0
1633073310000|2021-10-01 07:28:30|156.41|154.21|156.41|154.21|156.49|154.29|156.41|154.21|0
1633073320000|2021-10-01 07:28:40|156.34|154.14|156.02|153.82|156.34|154.14|156.02|153.82|0
1633073330000|2021-10-01 07:28:50|156.1|153.9|156.26|154.06|156.26|154.06|156.1|153.9|0
1633073340000|2021-10-01 07:29:00|156.18|153.98|156.06|153.86|156.18|153.98|156.02|153.82|0
1633073350000|2021-10-01 07:29:10|156.18|153.98|156.57|154.37|156.57|154.37|156.18|153.98|0
1633073360000|2021-10-01 07:29:20|156.49|154.29|156.57|154.37|156.65|154.45|156.49|154.29|0
1633073370000|2021-10-01 07:29:30|156.65|154.45|156.41|154.21|156.65|154.45|156.34|154.14|0
1633073380000|2021-10-01 07:29:40|156.34|154.14|156.34|154.14|156.41|154.21|156.18|153.98|0
1633073390000|2021-10-01 07:29:50|156.26|154.06|156.26|154.06|156.26|154.06|156.18|153.98|0
1633073400000|2021-10-01 07:30:00|156.18|153.98|156.22|154.02|156.34|154.14|156.18|153.98|0
1633073410000|2021-10-01 07:30:10|156.26|154.06|156.57|154.37|156.57|154.37|156.26|154.06|0
1633073420000|2021-10-01 07:30:20|156.53|154.33|156.89|154.69|156.96|154.76|156.49|154.29|0
1633073430000|2021-10-01 07:30:30|157.04|154.84|156.57|154.37|157.12|154.92|156.57|154.37|0
1633073440000|2021-10-01 07:30:40|156.49|154.29|156.65|154.45|156.65|154.45|156.49|154.29|0
1633073450000|2021-10-01 07:30:50|156.73|154.53|156.41|154.21|156.73|154.53|156.18|153.98|0
1633073460000|2021-10-01 07:31:00|156.33|154.13|156.33|154.13|156.41|154.21|156.18|153.98|0
1633073470000|2021-10-01 07:31:10|156.65|154.45|156.89|154.69|156.89|154.69|156.57|154.37|0
1633073480000|2021-10-01 07:31:20|156.93|154.73|156.81|154.61|156.93|154.73|156.81|154.61|0
1633073490000|2021-10-01 07:31:30|157.12|154.92|157.12|154.92|157.12|154.92|157|154.8|0
1633073500000|2021-10-01 07:31:40|157.04|154.84|157.12|154.92|157.12|154.92|156.96|154.76|0
1633073510000|2021-10-01 07:31:50|156.96|154.76|156.3|154.1|156.96|154.76|156.26|154.06|0
1633073520000|2021-10-01 07:32:00|156.1|153.9|156.57|154.37|156.57|154.37|156.1|153.9|0
1633073530000|2021-10-01 07:32:10|156.41|154.21|156.26|154.06|156.41|154.21|156.18|153.98|0
1633073540000|2021-10-01 07:32:20|156.41|154.21|156.33|154.13|156.41|154.21|156.26|154.06|0
1633073550000|2021-10-01 07:32:30|156.26|154.06|156.26|154.06|156.3|154.1|156.26|154.06|0
1633073560000|2021-10-01 07:32:40|156.33|154.13|156.73|154.53|156.73|154.53|156.33|154.13|0
1633073570000|2021-10-01 07:32:50|156.81|154.61|156.73|154.53|156.96|154.76|156.73|154.53|0
1633073580000|2021-10-01 07:33:00|156.81|154.61|156.73|154.53|156.96|154.76|156.73|154.53|0
1633073590000|2021-10-01 07:33:10|156.65|154.45|156.73|154.53|156.73|154.53|156.65|154.45|0
1633073600000|2021-10-01 07:33:20|156.57|154.37|156.85|154.65|156.85|154.65|156.57|154.37|0
1633073610000|2021-10-01 07:33:30|156.81|154.61|156.33|154.13|156.81|154.61|156.33|154.13|0
1633073620000|2021-10-01 07:33:40|156.41|154.21|156.57|154.37|156.57|154.37|156.41|154.21|0
1633073630000|2021-10-01 07:33:50|156.49|154.29|156.57|154.37|156.57|154.37|156.49|154.29|0
1633073640000|2021-10-01 07:34:00|156.65|154.45|156.65|154.45|156.65|154.45|156.49|154.29|0
1633073650000|2021-10-01 07:34:10|156.49|154.29|156.73|154.53|156.73|154.53|156.49|154.29|0
1633073660000|2021-10-01 07:34:20|156.65|154.45|156.8|154.6|156.96|154.76|156.65|154.45|0
1633073670000|2021-10-01 07:34:30|156.57|154.37|156.73|154.53|156.73|154.53|156.49|154.29|0
1633073680000|2021-10-01 07:34:40|156.65|154.45|156.8|154.6|156.8|154.6|156.65|154.45|0
1633073690000|2021-10-01 07:34:50|156.65|154.45|156.73|154.53|156.73|154.53|156.65|154.45|0
1633073700000|2021-10-01 07:35:00|156.57|154.37|156.25|154.05|156.57|154.37|156.25|154.05|0
1633073710000|2021-10-01 07:35:10|156.41|154.21|156.49|154.29|156.49|154.29|156.41|154.21|0
1633073720000|2021-10-01 07:35:20|156.41|154.21|156.33|154.13|156.41|154.21|156.25|154.05|0
1633073730000|2021-10-01 07:35:30|156.18|153.98|156.18|153.98|156.18|153.98|156.1|153.9|0
1633073740000|2021-10-01 07:35:40|156.1|153.9|155.94|153.74|156.1|153.9|155.94|153.74|0
1633073750000|2021-10-01 07:35:50|155.86|153.66|155.78|153.58|155.9|153.7|155.78|153.58|0
1633073760000|2021-10-01 07:36:00|156.02|153.82|156.1|153.9|156.1|153.9|156.02|153.82|0
1633073770000|2021-10-01 07:36:10|156.14|153.94|155.86|153.66|156.18|153.98|155.86|153.66|0
1633073780000|2021-10-01 07:36:20|155.94|153.74|156.18|153.98|156.18|153.98|155.94|153.74|0
1633073790000|2021-10-01 07:36:30|156.1|153.9|156.1|153.9|156.1|153.9|156.02|153.82|0
1633073800000|2021-10-01 07:36:40|156.02|153.82|156.02|153.82|156.1|153.9|156.02|153.82|0
1633073810000|2021-10-01 07:36:50|156.1|153.9|155.94|153.74|156.1|153.9|155.94|153.74|0
1633073820000|2021-10-01 07:37:00|155.9|153.7|156.25|154.05|156.25|154.05|155.9|153.7|0
1633073830000|2021-10-01 07:37:10|156.17|153.97|156.17|153.97|156.17|153.97|156.14|153.94|0
1633073840000|2021-10-01 07:37:20|156.33|154.13|156.25|154.05|156.33|154.13|156.25|154.05|0
1633073850000|2021-10-01 07:37:30|156.33|154.13|156.33|154.13|156.33|154.13|156.25|154.05|0
1633073860000|2021-10-01 07:37:40|156.41|154.21|156.45|154.25|156.49|154.29|156.41|154.21|0
1633073870000|2021-10-01 07:37:50|156.49|154.29|156.72|154.52|156.72|154.52|156.49|154.29|0
1633073880000|2021-10-01 07:38:00|156.77|154.57|156.72|154.52|156.77|154.57|156.72|154.52|0
1633073890000|2021-10-01 07:38:10|156.8|154.6|156.88|154.68|156.88|154.68|156.8|154.6|0
1633073900000|2021-10-01 07:38:20|156.96|154.76|156.88|154.68|156.96|154.76|156.88|154.68|0
1633073910000|2021-10-01 07:38:30|156.96|154.76|156.96|154.76|156.96|154.76|156.96|154.76|0
1633073920000|2021-10-01 07:38:40|157.04|154.84|157.04|154.84|157.04|154.84|156.88|154.68|0
1633073930000|2021-10-01 07:38:50|157.35|155.15|157.43|155.23|157.51|155.31|157.35|155.15|0
1633073940000|2021-10-01 07:39:00|157.51|155.31|157.59|155.39|157.59|155.39|157.43|155.23|0
1633073950000|2021-10-01 07:39:10|157.51|155.31|157.59|155.39|157.67|155.47|157.51|155.31|0
1633073960000|2021-10-01 07:39:20|157.55|155.35|157.59|155.39|157.59|155.39|157.51|155.31|0
1633073970000|2021-10-01 07:39:30|157.75|155.55|157.83|155.63|157.91|155.71|157.75|155.55|0
1633073980000|2021-10-01 07:39:40|157.67|155.47|157.67|155.47|157.67|155.47|157.67|155.47|0
1633073990000|2021-10-01 07:39:50|157.59|155.39|157.83|155.63|157.83|155.63|157.59|155.39|0
1633074000000|2021-10-01 07:40:00|157.99|155.79|157.59|155.39|157.99|155.79|157.59|155.39|0
1633074010000|2021-10-01 07:40:10|157.51|155.31|157.35|155.15|157.51|155.31|157.35|155.15|0
1633074020000|2021-10-01 07:40:20|157.39|155.19|157.12|154.92|157.39|155.19|157.12|154.92|0
1633074030000|2021-10-01 07:40:30|157.04|154.84|157.12|154.92|157.12|154.92|157.04|154.84|0
1633074040000|2021-10-01 07:40:40|157.2|155|157.12|154.92|157.2|155|157.12|154.92|0
1633074050000|2021-10-01 07:40:50|157.2|155|156.88|154.68|157.2|155|156.88|154.68|0
1633074060000|2021-10-01 07:41:00|156.96|154.76|157.2|155|157.2|155|156.96|154.76|0
1633074070000|2021-10-01 07:41:10|157.27|155.07|157.27|155.07|157.35|155.15|157.27|155.07|0
1633074080000|2021-10-01 07:41:20|157.35|155.15|157.12|154.92|157.35|155.15|157.04|154.84|0
1633074090000|2021-10-01 07:41:30|156.88|154.68|156.96|154.76|156.96|154.76|156.88|154.68|0
1633074100000|2021-10-01 07:41:40|157.04|154.84|157.12|154.92|157.12|154.92|157.04|154.84|0
1633074110000|2021-10-01 07:41:50|157.27|155.07|157.35|155.15|157.35|155.15|157.27|155.07|0
1633074120000|2021-10-01 07:42:00|157.27|155.07|157.35|155.15|157.35|155.15|157.27|155.07|0
1633074130000|2021-10-01 07:42:10|157.27|155.07|157.51|155.31|157.51|155.31|157.27|155.07|0
1633074140000|2021-10-01 07:42:20|157.43|155.23|157.43|155.23|157.51|155.31|157.43|155.23|0
1633074150000|2021-10-01 07:42:30|157.59|155.39|157.59|155.39|157.59|155.39|157.51|155.31|0
1633074160000|2021-10-01 07:42:40|157.83|155.63|158.14|155.94|158.14|155.94|157.83|155.63|0
1633074170000|2021-10-01 07:42:50|158.06|155.86|158.22|156.02|158.22|156.02|158.06|155.86|0
1633074180000|2021-10-01 07:43:00|158.3|156.1|158.3|156.1|158.38|156.18|158.3|156.1|0
1633074190000|2021-10-01 07:43:10|158.22|156.02|158.22|156.02|158.26|156.06|158.22|156.02|0
1633074200000|2021-10-01 07:43:20|158.38|156.18|158.7|156.5|158.7|156.5|158.38|156.18|0
1633074210000|2021-10-01 07:43:30|158.54|156.34|158.42|156.22|158.54|156.34|158.38|156.18|0
1633074220000|2021-10-01 07:43:40|158.46|156.26|158.46|156.26|158.54|156.34|158.46|156.26|0
1633074230000|2021-10-01 07:43:50|158.54|156.34|158.22|156.02|158.54|156.34|158.22|156.02|0
1633074240000|2021-10-01 07:44:00|158.26|156.06|158.3|156.1|158.3|156.1|158.22|156.02|0
1633074250000|2021-10-01 07:44:10|158.22|156.02|158.3|156.1|158.3|156.1|158.22|156.02|0
1633074260000|2021-10-01 07:44:20|158.18|155.98|158.3|156.1|158.3|156.1|158.14|155.94|0
1633074270000|2021-10-01 07:44:30|158.34|156.14|158.34|156.14|158.38|156.18|158.3|156.1|0
1633074280000|2021-10-01 07:44:40|158.26|156.06|158.14|155.94|158.26|156.06|158.14|155.94|0
1633074290000|2021-10-01 07:44:50|158.22|156.02|158.3|156.1|158.3|156.1|158.14|155.94|0
1633074300000|2021-10-01 07:45:00|158.22|156.02|158.06|155.86|158.22|156.02|158.06|155.86|0
1633074310000|2021-10-01 07:45:10|157.98|155.78|158.22|156.02|158.22|156.02|157.98|155.78|0
1633074320000|2021-10-01 07:45:20|158.38|156.18|158.38|156.18|158.38|156.18|158.3|156.1|0
1633074330000|2021-10-01 07:45:30|158.3|156.1|158.42|156.22|158.42|156.22|158.22|156.02|0
1633074340000|2021-10-01 07:45:40|158.3|156.1|158.78|156.58|158.78|156.58|158.3|156.1|0
1633074350000|2021-10-01 07:45:50|158.94|156.74|159.02|156.82|159.09|156.89|158.94|156.74|0
1633074360000|2021-10-01 07:46:00|159.09|156.89|158.94|156.74|159.09|156.89|158.78|156.58|0
1633074370000|2021-10-01 07:46:10|158.86|156.66|158.94|156.74|158.94|156.74|158.86|156.66|0
1633074380000|2021-10-01 07:46:20|159.01|156.81|158.78|156.58|159.01|156.81|158.78|156.58|0
1633074390000|2021-10-01 07:46:30|158.94|156.74|158.98|156.78|158.98|156.78|158.94|156.74|0
1633074400000|2021-10-01 07:46:40|159.01|156.81|159.17|156.97|159.25|157.05|159.01|156.81|0
1633074410000|2021-10-01 07:46:50|159.25|157.05|159.49|157.29|159.49|157.29|159.17|156.97|0
1633074420000|2021-10-01 07:47:00|159.41|157.21|159.49|157.29|159.49|157.29|159.41|157.21|0
1633074430000|2021-10-01 07:47:10|159.41|157.21|159.41|157.21|159.41|157.21|159.25|157.05|0
1633074440000|2021-10-01 07:47:20|159.33|157.13|159.69|157.49|159.69|157.49|159.33|157.13|0
1633074450000|2021-10-01 07:47:30|159.77|157.57|159.69|157.49|159.77|157.57|159.69|157.49|0
1633074460000|2021-10-01 07:47:40|159.49|157.29|159.41|157.21|159.65|157.45|159.41|157.21|0
1633074470000|2021-10-01 07:47:50|159.49|157.29|159.49|157.29|159.49|157.29|159.41|157.21|0
1633074480000|2021-10-01 07:48:00|159.65|157.45|159.49|157.29|159.65|157.45|159.49|157.29|0
1633074490000|2021-10-01 07:48:10|159.41|157.21|159.17|156.97|159.41|157.21|159.17|156.97|0
1633074500000|2021-10-01 07:48:20|159.33|157.13|159.17|156.97|159.33|157.13|159.17|156.97|0
1633074510000|2021-10-01 07:48:30|159.25|157.05|159.41|157.21|159.41|157.21|159.17|156.97|0
1633074520000|2021-10-01 07:48:40|159.33|157.13|159.25|157.05|159.33|157.13|159.25|157.05|0
1633074530000|2021-10-01 07:48:50|159.33|157.13|159.13|156.93|159.33|157.13|159.13|156.93|0
1633074540000|2021-10-01 07:49:00|159.17|156.97|159.05|156.85|159.25|157.05|159.05|156.85|0
1633074550000|2021-10-01 07:49:10|158.7|156.5|158.74|156.54|158.77|156.57|158.7|156.5|0
1633074560000|2021-10-01 07:49:20|158.7|156.5|158.54|156.34|158.7|156.5|158.54|156.34|0
1633074570000|2021-10-01 07:49:30|158.62|156.42|158.54|156.34|158.62|156.42|158.54|156.34|0
1633074580000|2021-10-01 07:49:40|158.46|156.26|158.38|156.18|158.46|156.26|158.38|156.18|0
1633074590000|2021-10-01 07:49:50|158.62|156.42|158.62|156.42|158.69|156.49|158.62|156.42|0
1633074600000|2021-10-01 07:50:00|158.69|156.49|158.22|156.02|158.69|156.49|158.22|156.02|0
1633074610000|2021-10-01 07:50:10|158.06|155.86|158.06|155.86|158.06|155.86|157.98|155.78|0
1633074620000|2021-10-01 07:50:20|157.98|155.78|158.3|156.1|158.3|156.1|157.98|155.78|0
1633074630000|2021-10-01 07:50:30|158.14|155.94|158.22|156.02|158.22|156.02|158.14|155.94|0
1633074640000|2021-10-01 07:50:40|157.9|155.7|157.98|155.78|157.98|155.78|157.74|155.54|0
1633074650000|2021-10-01 07:50:50|157.9|155.7|158.06|155.86|158.06|155.86|157.9|155.7|0
1633074660000|2021-10-01 07:51:00|157.98|155.78|158.06|155.86|158.06|155.86|157.98|155.78|0
1633074670000|2021-10-01 07:51:10|158.02|155.82|157.9|155.7|158.02|155.82|157.9|155.7|0
1633074680000|2021-10-01 07:51:20|157.98|155.78|157.82|155.62|157.98|155.78|157.82|155.62|0
1633074690000|2021-10-01 07:51:30|157.74|155.54|157.74|155.54|157.74|155.54|157.74|155.54|0
1633074700000|2021-10-01 07:51:40|157.82|155.62|157.74|155.54|157.82|155.62|157.74|155.54|0
1633074710000|2021-10-01 07:51:50|157.66|155.46|157.66|155.46|157.66|155.46|157.51|155.31|0
1633074720000|2021-10-01 07:52:00|157.58|155.38|158.22|156.02|158.22|156.02|157.58|155.38|0
1633074730000|2021-10-01 07:52:10|158.14|155.94|158.22|156.02|158.22|156.02|158.06|155.86|0
1633074740000|2021-10-01 07:52:20|158.3|156.1|158.38|156.18|158.38|156.18|158.3|156.1|0
1633074750000|2021-10-01 07:52:30|158.34|156.14|158.02|155.82|158.34|156.14|158.02|155.82|0
1633074760000|2021-10-01 07:52:40|158.06|155.86|158.06|155.86|158.14|155.94|158.06|155.86|0
1633074770000|2021-10-01 07:52:50|158.14|155.94|158.14|155.94|158.14|155.94|158.14|155.94|0
1633074780000|2021-10-01 07:53:00|158.06|155.86|157.74|155.54|158.06|155.86|157.74|155.54|0
1633074790000|2021-10-01 07:53:10|157.9|155.7|157.9|155.7|157.9|155.7|157.9|155.7|0
1633074800000|2021-10-01 07:53:20|157.98|155.78|157.9|155.7|157.98|155.78|157.9|155.7|0
1633074810000|2021-10-01 07:53:30|157.82|155.62|157.98|155.78|157.98|155.78|157.82|155.62|0
1633074820000|2021-10-01 07:53:40|158.06|155.86|157.9|155.7|158.06|155.86|157.82|155.62|0
1633074830000|2021-10-01 07:53:50|157.82|155.62|157.66|155.46|157.82|155.62|157.66|155.46|0
1633074840000|2021-10-01 07:54:00|157.5|155.3|157.5|155.3|157.5|155.3|157.43|155.23|0
1633074850000|2021-10-01 07:54:10|157.43|155.23|157.58|155.38|157.58|155.38|157.43|155.23|0
1633074860000|2021-10-01 07:54:20|157.55|155.35|157.5|155.3|157.55|155.35|157.43|155.23|0
1633074870000|2021-10-01 07:54:30|157.35|155.15|157.27|155.07|157.35|155.15|157.27|155.07|0
1633074880000|2021-10-01 07:54:40|157.35|155.15|157.11|154.91|157.35|155.15|157.11|154.91|0
1633074890000|2021-10-01 07:54:50|157.07|154.87|157.07|154.87|157.07|154.87|157.07|154.87|0
1633074900000|2021-10-01 07:55:00|156.95|154.75|157.11|154.91|157.11|154.91|156.95|154.75|0
1633074910000|2021-10-01 07:55:10|157.35|155.15|157.23|155.03|157.35|155.15|157.23|155.03|0
1633074920000|2021-10-01 07:55:20|157.19|154.99|157.11|154.91|157.19|154.99|157.11|154.91|0
1633074930000|2021-10-01 07:55:30|157.19|154.99|157.35|155.15|157.35|155.15|157.19|154.99|0
1633074940000|2021-10-01 07:55:40|157.03|154.83|156.99|154.79|157.03|154.83|156.99|154.79|0
1633074950000|2021-10-01 07:55:50|157.11|154.91|156.79|154.59|157.11|154.91|156.79|154.59|0
1633074960000|2021-10-01 07:56:00|156.87|154.67|156.56|154.36|156.87|154.67|156.56|154.36|0
1633074970000|2021-10-01 07:56:10|156.4|154.2|156.4|154.2|156.4|154.2|156.4|154.2|0
1633074980000|2021-10-01 07:56:20|156.48|154.28|156.24|154.04|156.48|154.28|156.24|154.04|0
1633074990000|2021-10-01 07:56:30|156.09|153.89|156.09|153.89|156.09|153.89|156.09|153.89|0
1633075000000|2021-10-01 07:56:40|156.13|153.93|156.32|154.12|156.32|154.12|156.13|153.93|0
1633075010000|2021-10-01 07:56:50|156.24|154.04|156.24|154.04|156.24|154.04|156.21|154.01|0
1633075020000|2021-10-01 07:57:00|156.21|154.01|156.24|154.04|156.32|154.12|156.21|154.01|0
1633075030000|2021-10-01 07:57:10|156.13|153.93|156.09|153.89|156.16|153.96|156.09|153.89|0
1633075040000|2021-10-01 07:57:20|155.93|153.73|155.74|153.54|155.93|153.73|155.74|153.54|0
1633075050000|2021-10-01 07:57:30|155.69|153.49|155.58|153.38|155.69|153.49|155.58|153.38|0
1633075060000|2021-10-01 07:57:40|155.62|153.42|155.77|153.57|155.77|153.57|155.54|153.34|0
1633075070000|2021-10-01 07:57:50|155.85|153.65|156.01|153.81|156.01|153.81|155.85|153.65|0
1633075080000|2021-10-01 07:58:00|156.16|153.96|156.24|154.04|156.24|154.04|156.16|153.96|0
1633075090000|2021-10-01 07:58:10|156.32|154.12|156.6|154.4|156.64|154.44|156.32|154.12|0
1633075100000|2021-10-01 07:58:20|156.71|154.51|156.79|154.59|156.79|154.59|156.56|154.36|0
1633075110000|2021-10-01 07:58:30|156.64|154.44|156.87|154.67|156.87|154.67|156.64|154.44|0
1633075120000|2021-10-01 07:58:40|156.79|154.59|156.87|154.67|156.87|154.67|156.79|154.59|0
1633075130000|2021-10-01 07:58:50|156.79|154.59|157.11|154.91|157.11|154.91|156.79|154.59|0
1633075140000|2021-10-01 07:59:00|156.95|154.75|157.03|154.83|157.03|154.83|156.79|154.59|0
1633075150000|2021-10-01 07:59:10|157.11|154.91|157.26|155.06|157.26|155.06|157.11|154.91|0
1633075160000|2021-10-01 07:59:20|157.23|155.03|157.26|155.06|157.34|155.14|157.23|155.03|0
1633075170000|2021-10-01 07:59:30|157.34|155.14|157.5|155.3|157.58|155.38|157.34|155.14|0
1633075180000|2021-10-01 07:59:40|157.66|155.46|157.38|155.18|157.66|155.46|157.38|155.18|0
1633075190000|2021-10-01 07:59:50|157.42|155.22|157.66|155.46|157.66|155.46|157.42|155.22|0
1633075200000|2021-10-01 08:00:00|157.74|155.54|157.26|155.06|157.74|155.54|157.26|155.06|0
1633075210000|2021-10-01 08:00:10|157.03|154.83|157.03|154.83|157.19|154.99|157.03|154.83|0
1633075220000|2021-10-01 08:00:20|156.95|154.75|157.03|154.83|157.03|154.83|156.87|154.67|0
1633075230000|2021-10-01 08:00:30|156.95|154.75|156.87|154.67|156.95|154.75|156.79|154.59|0
1633075240000|2021-10-01 08:00:40|157.19|154.99|157.42|155.22|157.42|155.22|157.19|154.99|0
1633075250000|2021-10-01 08:00:50|157.5|155.3|157.42|155.22|157.58|155.38|157.42|155.22|0
1633075260000|2021-10-01 08:01:00|157.34|155.14|157.26|155.06|157.42|155.22|157.26|155.06|0
1633075270000|2021-10-01 08:01:10|157.42|155.22|157.19|154.99|157.42|155.22|157.19|154.99|0
1633075280000|2021-10-01 08:01:20|156.95|154.75|156.79|154.59|156.95|154.75|156.79|154.59|0
1633075290000|2021-10-01 08:01:30|156.83|154.63|156.79|154.59|156.87|154.67|156.79|154.59|0
1633075300000|2021-10-01 08:01:40|156.87|154.67|156.91|154.71|156.91|154.71|156.87|154.67|0
1633075310000|2021-10-01 08:01:50|156.95|154.75|156.79|154.59|156.95|154.75|156.79|154.59|0
1633075320000|2021-10-01 08:02:00|156.71|154.51|156.95|154.75|156.95|154.75|156.63|154.43|0
1633075330000|2021-10-01 08:02:10|156.91|154.71|156.87|154.67|156.95|154.75|156.87|154.67|0
1633075340000|2021-10-01 08:02:20|156.79|154.59|157.03|154.83|157.03|154.83|156.79|154.59|0
1633075350000|2021-10-01 08:02:30|156.95|154.75|157.11|154.91|157.11|154.91|156.95|154.75|0
1633075360000|2021-10-01 08:02:40|157.26|155.06|157.26|155.06|157.34|155.14|157.26|155.06|0
1633075370000|2021-10-01 08:02:50|157.18|154.98|157.42|155.22|157.42|155.22|157.18|154.98|0
1633075380000|2021-10-01 08:03:00|157.34|155.14|157.11|154.91|157.34|155.14|157.11|154.91|0
1633075390000|2021-10-01 08:03:10|157.03|154.83|157.11|154.91|157.11|154.91|156.95|154.75|0
1633075400000|2021-10-01 08:03:20|157.03|154.83|157.03|154.83|157.03|154.83|156.95|154.75|0
1633075410000|2021-10-01 08:03:30|157.07|154.87|157.03|154.83|157.22|155.02|157.03|154.83|0
1633075420000|2021-10-01 08:03:40|157.18|154.98|157.1|154.9|157.22|155.02|157.03|154.83|0
1633075430000|2021-10-01 08:03:50|157.03|154.83|157.03|154.83|157.03|154.83|157.03|154.83|0
1633075440000|2021-10-01 08:04:00|157.1|154.9|157.1|154.9|157.26|155.06|157.1|154.9|0
1633075450000|2021-10-01 08:04:10|157.26|155.06|157.26|155.06|157.26|155.06|157.18|154.98|0
1633075460000|2021-10-01 08:04:20|157.34|155.14|157.5|155.3|157.5|155.3|157.34|155.14|0
1633075470000|2021-10-01 08:04:30|157.42|155.22|157.34|155.14|157.42|155.22|157.34|155.14|0
1633075480000|2021-10-01 08:04:40|157.5|155.3|157.3|155.1|157.5|155.3|157.3|155.1|0
1633075490000|2021-10-01 08:04:50|157.34|155.14|157.42|155.22|157.42|155.22|157.26|155.06|0
1633075500000|2021-10-01 08:05:00|157.34|155.14|157.26|155.06|157.34|155.14|157.18|154.98|0
1633075510000|2021-10-01 08:05:10|157.18|154.98|157.26|155.06|157.26|155.06|157.18|154.98|0
1633075520000|2021-10-01 08:05:20|157.58|155.38|157.74|155.54|157.74|155.54|157.58|155.38|0
1633075530000|2021-10-01 08:05:30|157.66|155.46|157.42|155.22|157.66|155.46|157.42|155.22|0
1633075540000|2021-10-01 08:05:40|157.66|155.46|157.58|155.38|157.66|155.46|157.58|155.38|0
1633075550000|2021-10-01 08:05:50|157.66|155.46|157.81|155.61|157.81|155.61|157.66|155.46|0
1633075560000|2021-10-01 08:06:00|157.89|155.69|157.74|155.54|157.89|155.69|157.74|155.54|0
1633075570000|2021-10-01 08:06:10|157.5|155.3|157.74|155.54|157.74|155.54|157.5|155.3|0
1633075580000|2021-10-01 08:06:20|157.81|155.61|157.89|155.69|157.89|155.69|157.74|155.54|0
1633075590000|2021-10-01 08:06:30|157.97|155.77|158.05|155.85|158.05|155.85|157.97|155.77|0
1633075600000|2021-10-01 08:06:40|157.97|155.77|158.05|155.85|158.05|155.85|157.97|155.77|0
1633075610000|2021-10-01 08:06:50|157.89|155.69|157.89|155.69|157.97|155.77|157.89|155.69|0
1633075620000|2021-10-01 08:07:00|157.73|155.53|157.81|155.61|157.81|155.61|157.73|155.53|0
1633075630000|2021-10-01 08:07:10|157.89|155.69|158.21|156.01|158.21|156.01|157.89|155.69|0
1633075640000|2021-10-01 08:07:20|158.17|155.97|158.21|156.01|158.21|156.01|158.17|155.97|0
1633075650000|2021-10-01 08:07:30|158.29|156.09|158.29|156.09|158.29|156.09|158.29|156.09|0
1633075660000|2021-10-01 08:07:40|158.05|155.85|157.89|155.69|158.05|155.85|157.81|155.61|0
1633075670000|2021-10-01 08:07:50|157.85|155.65|157.97|155.77|157.97|155.77|157.85|155.65|0
1633075680000|2021-10-01 08:08:00|158.21|156.01|158.21|156.01|158.29|156.09|158.21|156.01|0
1633075690000|2021-10-01 08:08:10|158.13|155.93|158.13|155.93|158.13|155.93|158.05|155.85|0
1633075700000|2021-10-01 08:08:20|158.37|156.17|158.53|156.33|158.53|156.33|158.37|156.17|0
1633075710000|2021-10-01 08:08:30|158.57|156.37|158.53|156.33|158.57|156.37|158.53|156.33|0
1633075720000|2021-10-01 08:08:40|158.61|156.41|158.45|156.25|158.61|156.41|158.45|156.25|0
1633075730000|2021-10-01 08:08:50|158.53|156.33|158.45|156.25|158.53|156.33|158.45|156.25|0
1633075740000|2021-10-01 08:09:00|158.37|156.17|158.61|156.41|158.61|156.41|158.37|156.17|0
1633075750000|2021-10-01 08:09:10|158.76|156.56|158.76|156.56|158.76|156.56|158.69|156.49|0
1633075760000|2021-10-01 08:09:20|158.84|156.64|158.76|156.56|158.84|156.64|158.76|156.56|0
1633075770000|2021-10-01 08:09:30|158.84|156.64|158.84|156.64|158.84|156.64|158.76|156.56|0
1633075780000|2021-10-01 08:09:40|158.76|156.56|158.76|156.56|158.76|156.56|158.68|156.48|0
1633075790000|2021-10-01 08:09:50|158.68|156.48|158.61|156.41|158.76|156.56|158.61|156.41|0
1633075800000|2021-10-01 08:10:00|158.57|156.37|158.21|156.01|158.57|156.37|158.21|156.01|0
1633075810000|2021-10-01 08:10:10|158.13|155.93|158.05|155.85|158.37|156.17|158.05|155.85|0
1633075820000|2021-10-01 08:10:20|157.97|155.77|158.37|156.17|158.37|156.17|157.97|155.77|0
1633075830000|2021-10-01 08:10:30|158.45|156.25|158.45|156.25|158.53|156.33|158.45|156.25|0
1633075840000|2021-10-01 08:10:40|158.68|156.48|158.6|156.4|158.68|156.48|158.6|156.4|0
1633075850000|2021-10-01 08:10:50|158.68|156.48|158.76|156.56|158.76|156.56|158.68|156.48|0
1633075860000|2021-10-01 08:11:00|158.84|156.64|158.92|156.72|159|156.8|158.84|156.64|0
1633075870000|2021-10-01 08:11:10|159|156.8|159.08|156.88|159.16|156.96|159|156.8|0
1633075880000|2021-10-01 08:11:20|159.16|156.96|159.32|157.12|159.32|157.12|159.16|156.96|0
1633075890000|2021-10-01 08:11:30|159.48|157.28|159.32|157.12|159.48|157.28|159.32|157.12|0
1633075900000|2021-10-01 08:11:40|159.4|157.2|159.32|157.12|159.4|157.2|159.32|157.12|0
1633075910000|2021-10-01 08:11:50|159.24|157.04|159.32|157.12|159.32|157.12|159.24|157.04|0
1633075920000|2021-10-01 08:12:00|159.24|157.04|159|156.8|159.24|157.04|159|156.8|0
1633075930000|2021-10-01 08:12:10|158.92|156.72|158.92|156.72|159|156.8|158.84|156.64|0
1633075940000|2021-10-01 08:12:20|158.84|156.64|158.92|156.72|158.92|156.72|158.84|156.64|0
1633075950000|2021-10-01 08:12:30|159|156.8|159|156.8|159.16|156.96|159|156.8|0
1633075960000|2021-10-01 08:12:40|159.08|156.88|159.16|156.96|159.16|156.96|159|156.8|0
1633075970000|2021-10-01 08:12:50|159.08|156.88|159.08|156.88|159.08|156.88|159|156.8|0
1633075980000|2021-10-01 08:13:00|159|156.8|159.16|156.96|159.16|156.96|159|156.8|0
1633075990000|2021-10-01 08:13:10|159.08|156.88|159|156.8|159.16|156.96|159|156.8|0
1633076000000|2021-10-01 08:13:20|158.92|156.72|159|156.8|159|156.8|158.92|156.72|0
1633076010000|2021-10-01 08:13:30|158.92|156.72|158.92|156.72|158.92|156.72|158.92|156.72|0
1633076020000|2021-10-01 08:13:40|158.84|156.64|158.76|156.56|158.84|156.64|158.76|156.56|0
1633076030000|2021-10-01 08:13:50|158.68|156.48|158.76|156.56|158.76|156.56|158.68|156.48|0
1633076040000|2021-10-01 08:14:00|158.92|156.72|159.16|156.96|159.16|156.96|158.92|156.72|0
1633076050000|2021-10-01 08:14:10|159|156.8|158.84|156.64|159.08|156.88|158.84|156.64|0
1633076060000|2021-10-01 08:14:20|158.6|156.4|158.44|156.24|158.6|156.4|158.44|156.24|0
1633076070000|2021-10-01 08:14:30|158.52|156.32|159.08|156.88|159.08|156.88|158.52|156.32|0
1633076080000|2021-10-01 08:14:40|159.16|156.96|159.32|157.12|159.32|157.12|159.08|156.88|0
1633076090000|2021-10-01 08:14:50|159.4|157.2|159.32|157.12|159.4|157.2|159.32|157.12|0
1633076100000|2021-10-01 08:15:00|159.4|157.2|159.32|157.12|159.64|157.44|159.32|157.12|0
1633076110000|2021-10-01 08:15:10|159.4|157.2|159.32|157.12|159.48|157.28|159.32|157.12|0
1633076120000|2021-10-01 08:15:20|159.4|157.2|159.48|157.28|159.56|157.36|159.4|157.2|0
1633076130000|2021-10-01 08:15:30|159.32|157.12|159.16|156.96|159.32|157.12|159.16|156.96|0
1633076140000|2021-10-01 08:15:40|159.32|157.12|159.32|157.12|159.32|157.12|159.16|156.96|0
1633076150000|2021-10-01 08:15:50|159.4|157.2|159.16|156.96|159.4|157.2|159.08|156.88|0
1633076160000|2021-10-01 08:16:00|159.24|157.04|159.24|157.04|159.4|157.2|159.24|157.04|0
1633076170000|2021-10-01 08:16:10|159.32|157.12|159.16|156.96|159.32|157.12|159.16|156.96|0
1633076180000|2021-10-01 08:16:20|159.08|156.88|159.16|156.96|159.16|156.96|159.08|156.88|0
1633076190000|2021-10-01 08:16:30|159.24|157.04|159.28|157.08|159.32|157.12|159.16|156.96|0
1633076200000|2021-10-01 08:16:40|159.24|157.04|159.2|157|159.24|157.04|159.2|157|0
1633076210000|2021-10-01 08:16:50|159.24|157.04|159.24|157.04|159.4|157.2|159.24|157.04|0
1633076220000|2021-10-01 08:17:00|159.32|157.12|159.72|157.52|159.72|157.52|159.32|157.12|0
1633076230000|2021-10-01 08:17:10|159.64|157.44|159.64|157.44|159.64|157.44|159.56|157.36|0
1633076240000|2021-10-01 08:17:20|159.48|157.28|159.56|157.36|159.56|157.36|159.48|157.28|0
1633076250000|2021-10-01 08:17:30|159.52|157.32|159.48|157.28|159.64|157.44|159.48|157.28|0
1633076260000|2021-10-01 08:17:40|159.56|157.36|159.8|157.6|159.8|157.6|159.56|157.36|0
1633076270000|2021-10-01 08:17:50|159.84|157.64|159.88|157.68|159.96|157.76|159.72|157.52|0
1633076280000|2021-10-01 08:18:00|159.8|157.6|159.88|157.68|159.88|157.68|159.8|157.6|0
1633076290000|2021-10-01 08:18:10|159.96|157.76|159.96|157.76|159.96|157.76|159.92|157.72|0
1633076300000|2021-10-01 08:18:20|159.88|157.68|159.8|157.6|159.88|157.68|159.8|157.6|0
1633076310000|2021-10-01 08:18:30|159.64|157.44|159.64|157.44|159.64|157.44|159.64|157.44|0
1633076320000|2021-10-01 08:18:40|159.56|157.36|159.8|157.6|159.8|157.6|159.56|157.36|0
1633076330000|2021-10-01 08:18:50|159.64|157.44|159.72|157.52|159.72|157.52|159.56|157.36|0
1633076340000|2021-10-01 08:19:00|159.64|157.44|159.72|157.52|159.72|157.52|159.64|157.44|0
1633076350000|2021-10-01 08:19:10|159.68|157.48|159.8|157.6|159.8|157.6|159.68|157.48|0
1633076360000|2021-10-01 08:19:20|159.72|157.52|159.76|157.56|159.8|157.6|159.72|157.52|0
1633076370000|2021-10-01 08:19:30|159.72|157.52|159.96|157.76|159.96|157.76|159.72|157.52|0
1633076380000|2021-10-01 08:19:40|159.8|157.6|159.8|157.6|159.8|157.6|159.72|157.52|0
1633076390000|2021-10-01 08:19:50|159.88|157.68|159.72|157.52|159.88|157.68|159.72|157.52|0
1633076400000|2021-10-01 08:20:00|159.8|157.6|159.8|157.6|159.88|157.68|159.8|157.6|0
1633076410000|2021-10-01 08:20:10|159.92|157.72|159.95|157.75|159.95|157.75|159.87|157.67|0
1633076420000|2021-10-01 08:20:20|160.08|157.88|160.19|157.99|160.19|157.99|160.08|157.88|0
1633076430000|2021-10-01 08:20:30|160.11|157.91|160.11|157.91|160.11|157.91|160.03|157.83|0
1633076440000|2021-10-01 08:20:40|160.03|157.83|160.03|157.83|160.03|157.83|160.03|157.83|0
1633076450000|2021-10-01 08:20:50|159.95|157.75|160.03|157.83|160.03|157.83|159.87|157.67|0
1633076460000|2021-10-01 08:21:00|159.87|157.67|159.87|157.67|159.87|157.67|159.87|157.67|0
1633076470000|2021-10-01 08:21:10|160.03|157.83|160.19|157.99|160.19|157.99|159.95|157.75|0
1633076480000|2021-10-01 08:21:20|160.11|157.91|160.11|157.91|160.11|157.91|160.11|157.91|0
1633076490000|2021-10-01 08:21:30|160.19|157.99|160.43|158.23|160.43|158.23|160.19|157.99|0
1633076500000|2021-10-01 08:21:40|160.51|158.31|160.59|158.39|160.59|158.39|160.51|158.31|0
1633076510000|2021-10-01 08:21:50|160.51|158.31|160.51|158.31|160.51|158.31|160.35|158.15|0
1633076520000|2021-10-01 08:22:00|160.43|158.23|160.43|158.23|160.51|158.31|160.43|158.23|0
1633076530000|2021-10-01 08:22:10|160.51|158.31|160.59|158.39|160.67|158.47|160.51|158.31|0
1633076540000|2021-10-01 08:22:20|160.67|158.47|160.67|158.47|160.67|158.47|160.67|158.47|0
1633076550000|2021-10-01 08:22:30|160.59|158.39|160.59|158.39|160.59|158.39|160.43|158.23|0
1633076560000|2021-10-01 08:22:40|160.51|158.31|160.51|158.31|160.51|158.31|160.43|158.23|0
1633076570000|2021-10-01 08:22:50|160.59|158.39|160.67|158.47|160.67|158.47|160.56|158.36|0
1633076580000|2021-10-01 08:23:00|160.59|158.39|160.75|158.55|160.75|158.55|160.59|158.39|0
1633076590000|2021-10-01 08:23:10|160.67|158.47|160.75|158.55|160.75|158.55|160.67|158.47|0
1633076600000|2021-10-01 08:23:20|160.59|158.39|160.51|158.31|160.59|158.39|160.51|158.31|0
1633076610000|2021-10-01 08:23:30|160.75|158.55|160.72|158.52|160.75|158.55|160.72|158.52|0
1633076620000|2021-10-01 08:23:40|160.67|158.47|160.59|158.39|160.67|158.47|160.59|158.39|0
1633076630000|2021-10-01 08:23:50|160.67|158.47|160.59|158.39|160.75|158.55|160.59|158.39|0
1633076640000|2021-10-01 08:24:00|160.67|158.47|160.51|158.31|160.67|158.47|160.51|158.31|0
1633076650000|2021-10-01 08:24:10|161.03|158.83|160.79|158.59|161.03|158.83|160.71|158.51|0
1633076660000|2021-10-01 08:24:20|160.63|158.43|160.63|158.43|160.63|158.43|160.55|158.35|0
1633076670000|2021-10-01 08:24:30|160.59|158.39|160.51|158.31|160.63|158.43|160.51|158.31|0
1633076680000|2021-10-01 08:24:40|160.47|158.27|160.47|158.27|160.55|158.35|160.47|158.27|0
1633076690000|2021-10-01 08:24:50|160.55|158.35|160.39|158.19|160.55|158.35|160.39|158.19|0
1633076700000|2021-10-01 08:25:00|160.47|158.27|160.43|158.23|160.47|158.27|160.43|158.23|0
1633076710000|2021-10-01 08:25:10|160.47|158.27|160.71|158.51|160.75|158.55|160.47|158.27|0
1633076720000|2021-10-01 08:25:20|160.79|158.59|160.71|158.51|160.79|158.59|160.55|158.35|0
1633076730000|2021-10-01 08:25:30|160.79|158.59|160.79|158.59|160.79|158.59|160.79|158.59|0
1633076740000|2021-10-01 08:25:40|160.75|158.55|160.75|158.55|160.75|158.55|160.71|158.51|0
1633076750000|2021-10-01 08:25:50|160.71|158.51|160.63|158.43|160.71|158.51|160.59|158.39|0
1633076760000|2021-10-01 08:26:00|160.71|158.51|160.71|158.51|160.71|158.51|160.71|158.51|0
1633076770000|2021-10-01 08:26:10|160.63|158.43|160.63|158.43|160.63|158.43|160.63|158.43|0
1633076780000|2021-10-01 08:26:20|160.59|158.39|160.55|158.35|160.63|158.43|160.55|158.35|0
1633076790000|2021-10-01 08:26:30|160.51|158.31|160.51|158.31|160.51|158.31|160.47|158.27|0
1633076800000|2021-10-01 08:26:40|160.55|158.35|160.43|158.23|160.55|158.35|160.39|158.19|0
1633076810000|2021-10-01 08:26:50|160.39|158.19|160.31|158.11|160.39|158.19|160.31|158.11|0
1633076820000|2021-10-01 08:27:00|160.35|158.15|160.55|158.35|160.55|158.35|160.35|158.15|0
1633076830000|2021-10-01 08:27:10|160.67|158.47|160.63|158.43|160.67|158.47|160.55|158.35|0
1633076840000|2021-10-01 08:27:20|160.47|158.27|160.55|158.35|160.55|158.35|160.47|158.27|0
1633076850000|2021-10-01 08:27:30|160.47|158.27|160.63|158.43|160.63|158.43|160.47|158.27|0
1633076860000|2021-10-01 08:27:40|160.55|158.35|160.39|158.19|160.55|158.35|160.39|158.19|0
1633076870000|2021-10-01 08:27:50|160.31|158.11|160.39|158.19|160.39|158.19|160.31|158.11|0
1633076880000|2021-10-01 08:28:00|160.31|158.11|160.31|158.11|160.31|158.11|160.15|157.95|0
1633076890000|2021-10-01 08:28:10|160.23|158.03|160.23|158.03|160.31|158.11|160.23|158.03|0
1633076900000|2021-10-01 08:28:20|160.15|157.95|160.23|158.03|160.23|158.03|160.15|157.95|0
1633076910000|2021-10-01 08:28:30|160.31|158.11|160.31|158.11|160.31|158.11|160.31|158.11|0
1633076920000|2021-10-01 08:28:40|160.23|158.03|160.07|157.87|160.27|158.07|160.07|157.87|0
1633076930000|2021-10-01 08:28:50|159.91|157.71|159.67|157.47|159.91|157.71|159.67|157.47|0
1633076940000|2021-10-01 08:29:00|159.75|157.55|159.91|157.71|159.91|157.71|159.75|157.55|0
1633076950000|2021-10-01 08:29:10|159.87|157.67|159.83|157.63|159.87|157.67|159.83|157.63|0
1633076960000|2021-10-01 08:29:20|159.59|157.39|159.67|157.47|159.67|157.47|159.59|157.39|0
1633076970000|2021-10-01 08:29:30|159.59|157.39|159.51|157.31|159.59|157.39|159.51|157.31|0
1633076980000|2021-10-01 08:29:40|159.43|157.23|159.43|157.23|159.43|157.23|159.43|157.23|0
1633076990000|2021-10-01 08:29:50|159.35|157.15|159.43|157.23|159.43|157.23|159.35|157.15|0
1633077000000|2021-10-01 08:30:00|159.35|157.15|159.27|157.07|159.35|157.15|159.27|157.07|0
1633077010000|2021-10-01 08:30:10|159.35|157.15|159.27|157.07|159.35|157.15|159.27|157.07|0
1633077020000|2021-10-01 08:30:20|159.35|157.15|159.35|157.15|159.35|157.15|159.35|157.15|0
1633077030000|2021-10-01 08:30:30|159.43|157.23|159.27|157.07|159.43|157.23|159.27|157.07|0
1633077040000|2021-10-01 08:30:40|159.19|156.99|158.87|156.67|159.19|156.99|158.79|156.59|0
1633077050000|2021-10-01 08:30:50|158.79|156.59|158.56|156.36|158.79|156.59|158.56|156.36|0
1633077060000|2021-10-01 08:31:00|158.71|156.51|158.95|156.75|159.11|156.91|158.71|156.51|0
1633077070000|2021-10-01 08:31:10|158.87|156.67|158.79|156.59|158.87|156.67|158.63|156.43|0
1633077080000|2021-10-01 08:31:20|158.87|156.67|158.95|156.75|158.95|156.75|158.87|156.67|0
1633077090000|2021-10-01 08:31:30|158.91|156.71|159.03|156.83|159.03|156.83|158.91|156.71|0
1633077100000|2021-10-01 08:31:40|159.11|156.91|159.35|157.15|159.35|157.15|159.11|156.91|0
1633077110000|2021-10-01 08:31:50|159.19|156.99|159.19|156.99|159.19|156.99|159.11|156.91|0
1633077120000|2021-10-01 08:32:00|159.11|156.91|159.35|157.15|159.35|157.15|159.03|156.83|0
1633077130000|2021-10-01 08:32:10|159.51|157.31|159.15|156.95|159.51|157.31|159.15|156.95|0
1633077140000|2021-10-01 08:32:20|159.03|156.83|158.95|156.75|159.03|156.83|158.95|156.75|0
1633077150000|2021-10-01 08:32:30|159.03|156.83|158.95|156.75|159.03|156.83|158.87|156.67|0
1633077160000|2021-10-01 08:32:40|159.03|156.83|159.11|156.91|159.27|157.07|159.03|156.83|0
1633077170000|2021-10-01 08:32:50|159.19|156.99|159.71|157.51|159.71|157.51|159.19|156.99|0
1633077180000|2021-10-01 08:33:00|159.59|157.39|159.19|156.99|159.59|157.39|159.19|156.99|0
1633077190000|2021-10-01 08:33:10|159.27|157.07|159.27|157.07|159.27|157.07|159.11|156.91|0
1633077200000|2021-10-01 08:33:20|159.43|157.23|159.35|157.15|159.43|157.23|159.35|157.15|0
1633077210000|2021-10-01 08:33:30|159.43|157.23|159.51|157.31|159.51|157.31|159.43|157.23|0
1633077220000|2021-10-01 08:33:40|159.43|157.23|159.51|157.31|159.51|157.31|159.43|157.23|0
1633077230000|2021-10-01 08:33:50|159.27|157.07|159.35|157.15|159.43|157.23|159.27|157.07|0
1633077240000|2021-10-01 08:34:00|159.43|157.23|159.35|157.15|159.43|157.23|159.35|157.15|0
1633077250000|2021-10-01 08:34:10|159.43|157.23|159.63|157.43|159.63|157.43|159.43|157.23|0
1633077260000|2021-10-01 08:34:20|159.51|157.31|159.43|157.23|159.51|157.31|159.43|157.23|0
1633077270000|2021-10-01 08:34:30|159.35|157.15|159.51|157.31|159.51|157.31|159.35|157.15|0
1633077280000|2021-10-01 08:34:40|159.55|157.35|159.83|157.63|159.99|157.79|159.55|157.35|0
1633077290000|2021-10-01 08:34:50|159.75|157.55|160.06|157.86|160.06|157.86|159.75|157.55|0
1633077300000|2021-10-01 08:35:00|159.98|157.78|159.67|157.47|159.98|157.78|159.67|157.47|0
1633077310000|2021-10-01 08:35:10|159.59|157.39|159.59|157.39|159.59|157.39|159.59|157.39|0
1633077320000|2021-10-01 08:35:20|159.51|157.31|159.43|157.23|159.51|157.31|159.27|157.07|0
1633077330000|2021-10-01 08:35:30|159.51|157.31|159.59|157.39|159.59|157.39|159.51|157.31|0
1633077340000|2021-10-01 08:35:40|159.51|157.31|159.67|157.47|159.67|157.47|159.51|157.31|0
1633077350000|2021-10-01 08:35:50|159.75|157.55|159.63|157.43|159.75|157.55|159.59|157.39|0
1633077360000|2021-10-01 08:36:00|159.51|157.31|159.35|157.15|159.51|157.31|159.27|157.07|0
1633077370000|2021-10-01 08:36:10|159.43|157.23|159.31|157.11|159.43|157.23|159.31|157.11|0
1633077380000|2021-10-01 08:36:20|159.27|157.07|159.27|157.07|159.27|157.07|159.19|156.99|0
1633077390000|2021-10-01 08:36:30|159.19|156.99|159.31|157.11|159.35|157.15|159.19|156.99|0
1633077400000|2021-10-01 08:36:40|159.43|157.23|159.27|157.07|159.43|157.23|159.27|157.07|0
1633077410000|2021-10-01 08:36:50|159.19|156.99|159.19|156.99|159.27|157.07|159.19|156.99|0
1633077420000|2021-10-01 08:37:00|159.27|157.07|159.43|157.23|159.51|157.31|159.23|157.03|0
1633077430000|2021-10-01 08:37:10|159.35|157.15|159.51|157.31|159.51|157.31|159.35|157.15|0
1633077440000|2021-10-01 08:37:20|159.35|157.15|159.74|157.54|159.74|157.54|159.35|157.15|0
1633077450000|2021-10-01 08:37:30|159.66|157.46|159.66|157.46|159.71|157.51|159.66|157.46|0
1633077460000|2021-10-01 08:37:40|159.58|157.38|159.66|157.46|159.66|157.46|159.58|157.38|0
1633077470000|2021-10-01 08:37:50|159.9|157.7|159.82|157.62|159.9|157.7|159.82|157.62|0
1633077480000|2021-10-01 08:38:00|159.74|157.54|159.74|157.54|159.74|157.54|159.66|157.46|0
1633077490000|2021-10-01 08:38:10|159.66|157.46|159.58|157.38|159.66|157.46|159.55|157.35|0
1633077500000|2021-10-01 08:38:20|159.66|157.46|159.66|157.46|159.79|157.59|159.66|157.46|0
1633077510000|2021-10-01 08:38:30|159.74|157.54|159.74|157.54|159.74|157.54|159.66|157.46|0
1633077520000|2021-10-01 08:38:40|159.82|157.62|159.79|157.59|159.82|157.62|159.74|157.54|0
1633077530000|2021-10-01 08:38:50|159.82|157.62|159.66|157.46|159.82|157.62|159.58|157.38|0
1633077540000|2021-10-01 08:39:00|159.58|157.38|159.58|157.38|159.66|157.46|159.58|157.38|0
1633077550000|2021-10-01 08:39:10|159.42|157.22|159.5|157.3|159.5|157.3|159.42|157.22|0
1633077560000|2021-10-01 08:39:20|159.42|157.22|159.27|157.07|159.5|157.3|159.27|157.07|0
1633077570000|2021-10-01 08:39:30|159.19|156.99|159.19|156.99|159.19|156.99|159.19|156.99|0
1633077580000|2021-10-01 08:39:40|159.11|156.91|159.42|157.22|159.42|157.22|159.11|156.91|0
1633077590000|2021-10-01 08:39:50|159.34|157.14|159.34|157.14|159.34|157.14|159.27|157.07|0
1633077600000|2021-10-01 08:40:00|159.27|157.07|159.11|156.91|159.34|157.14|159.11|156.91|0
1633077610000|2021-10-01 08:40:10|159.03|156.83|158.79|156.59|159.03|156.83|158.79|156.59|0
1633077620000|2021-10-01 08:40:20|158.71|156.51|158.71|156.51|158.71|156.51|158.71|156.51|0
1633077630000|2021-10-01 08:40:30|158.79|156.59|159.11|156.91|159.11|156.91|158.79|156.59|0
1633077640000|2021-10-01 08:40:40|158.95|156.75|158.95|156.75|158.95|156.75|158.95|156.75|0
1633077650000|2021-10-01 08:40:50|158.75|156.55|158.87|156.67|158.87|156.67|158.75|156.55|0
1633077660000|2021-10-01 08:41:00|158.71|156.51|158.75|156.55|158.75|156.55|158.71|156.51|0
1633077670000|2021-10-01 08:41:10|158.71|156.51|158.79|156.59|158.79|156.59|158.71|156.51|0
1633077680000|2021-10-01 08:41:20|159.03|156.83|159.11|156.91|159.11|156.91|159.03|156.83|0
1633077690000|2021-10-01 08:41:30|159.18|156.98|159.03|156.83|159.18|156.98|158.87|156.67|0
1633077700000|2021-10-01 08:41:40|159.26|157.06|159.26|157.06|159.34|157.14|159.26|157.06|0
1633077710000|2021-10-01 08:41:50|159.34|157.14|159.5|157.3|159.5|157.3|159.34|157.14|0
1633077720000|2021-10-01 08:42:00|159.58|157.38|159.78|157.58|159.78|157.58|159.58|157.38|0
1633077730000|2021-10-01 08:42:10|159.82|157.62|159.98|157.78|160.14|157.94|159.82|157.62|0
1633077740000|2021-10-01 08:42:20|159.9|157.7|159.66|157.46|159.9|157.7|159.58|157.38|0
1633077750000|2021-10-01 08:42:30|159.58|157.38|159.5|157.3|159.58|157.38|159.34|157.14|0
1633077760000|2021-10-01 08:42:40|159.58|157.38|159.5|157.3|159.66|157.46|159.5|157.3|0
1633077770000|2021-10-01 08:42:50|159.58|157.38|159.5|157.3|159.66|157.46|159.5|157.3|0
1633077780000|2021-10-01 08:43:00|159.42|157.22|159.26|157.06|159.42|157.22|159.18|156.98|0
1633077790000|2021-10-01 08:43:10|159.18|156.98|159.18|156.98|159.26|157.06|159.18|156.98|0
1633077800000|2021-10-01 08:43:20|159.15|156.95|159.18|156.98|159.26|157.06|159.15|156.95|0
1633077810000|2021-10-01 08:43:30|159.26|157.06|159.18|156.98|159.26|157.06|159.18|156.98|0
1633077820000|2021-10-01 08:43:40|159.1|156.9|159.15|156.95|159.18|156.98|159.1|156.9|0
1633077830000|2021-10-01 08:43:50|159.02|156.82|158.95|156.75|159.07|156.87|158.95|156.75|0
1633077840000|2021-10-01 08:44:00|158.87|156.67|159.02|156.82|159.02|156.82|158.79|156.59|0
1633077850000|2021-10-01 08:44:10|158.79|156.59|158.91|156.71|158.94|156.74|158.79|156.59|0
1633077860000|2021-10-01 08:44:20|158.87|156.67|158.47|156.27|158.87|156.67|158.47|156.27|0
1633077870000|2021-10-01 08:44:30|158.31|156.11|158.23|156.03|158.39|156.19|158.23|156.03|0
1633077880000|2021-10-01 08:44:40|158.39|156.19|158.15|155.95|158.39|156.19|158.07|155.87|0
1633077890000|2021-10-01 08:44:50|158.35|156.15|158.55|156.35|158.55|156.35|158.31|156.11|0
1633077900000|2021-10-01 08:45:00|158.39|156.19|158.07|155.87|158.39|156.19|157.99|155.79|0
1633077910000|2021-10-01 08:45:10|158.15|155.95|158.23|156.03|158.23|156.03|158.15|155.95|0
1633077920000|2021-10-01 08:45:20|158.31|156.11|158.39|156.19|158.39|156.19|158.31|156.11|0
1633077930000|2021-10-01 08:45:30|158.31|156.11|158.63|156.43|158.63|156.43|158.27|156.07|0
1633077940000|2021-10-01 08:45:40|158.71|156.51|159.02|156.82|159.02|156.82|158.71|156.51|0
1633077950000|2021-10-01 08:45:50|158.94|156.74|159.14|156.94|159.14|156.94|158.94|156.74|0
1633077960000|2021-10-01 08:46:00|159.06|156.86|159.02|156.82|159.06|156.86|158.86|156.66|0
1633077970000|2021-10-01 08:46:10|159.06|156.86|159.1|156.9|159.18|156.98|159.02|156.82|0
1633077980000|2021-10-01 08:46:20|159.18|156.98|159.34|157.14|159.42|157.22|159.18|156.98|0
1633077990000|2021-10-01 08:46:30|159.42|157.22|159.66|157.46|159.66|157.46|159.42|157.22|0
1633078000000|2021-10-01 08:46:40|159.74|157.54|159.54|157.34|159.74|157.54|159.5|157.3|0
1633078010000|2021-10-01 08:46:50|159.5|157.3|159.7|157.5|159.82|157.62|159.5|157.3|0
1633078020000|2021-10-01 08:47:00|159.66|157.46|159.66|157.46|159.74|157.54|159.66|157.46|0
1633078030000|2021-10-01 08:47:10|159.74|157.54|159.74|157.54|159.74|157.54|159.66|157.46|0
1633078040000|2021-10-01 08:47:20|159.82|157.62|159.98|157.78|160.06|157.86|159.82|157.62|0
1633078050000|2021-10-01 08:47:30|160.06|157.86|160.38|158.18|160.38|158.18|160.06|157.86|0
1633078060000|2021-10-01 08:47:40|160.3|158.1|160.3|158.1|160.38|158.18|160.3|158.1|0
1633078070000|2021-10-01 08:47:50|160.38|158.18|160.06|157.86|160.38|158.18|160.06|157.86|0
1633078080000|2021-10-01 08:48:00|160.14|157.94|160.22|158.02|160.22|158.02|160.14|157.94|0
1633078090000|2021-10-01 08:48:10|160.38|158.18|160.1|157.9|160.38|158.18|160.1|157.9|0
1633078100000|2021-10-01 08:48:20|160.22|158.02|160.3|158.1|160.3|158.1|160.22|158.02|0
1633078110000|2021-10-01 08:48:30|160.06|157.86|159.74|157.54|160.06|157.86|159.74|157.54|0
1633078120000|2021-10-01 08:48:40|159.66|157.46|159.78|157.58|159.82|157.62|159.66|157.46|0
1633078130000|2021-10-01 08:48:50|159.74|157.54|159.82|157.62|159.82|157.62|159.74|157.54|0
1633078140000|2021-10-01 08:49:00|159.58|157.38|159.5|157.3|159.66|157.46|159.5|157.3|0
1633078150000|2021-10-01 08:49:10|159.58|157.38|159.66|157.46|159.66|157.46|159.5|157.3|0
1633078160000|2021-10-01 08:49:20|159.58|157.38|159.58|157.38|159.58|157.38|159.58|157.38|0
1633078170000|2021-10-01 08:49:30|159.5|157.3|159.34|157.14|159.5|157.3|159.26|157.06|0
1633078180000|2021-10-01 08:49:40|159.26|157.06|159.26|157.06|159.26|157.06|159.26|157.06|0
1633078190000|2021-10-01 08:49:50|159.18|156.98|159.42|157.22|159.42|157.22|159.18|156.98|0
1633078200000|2021-10-01 08:50:00|159.34|157.14|159.18|156.98|159.34|157.14|159.1|156.9|0
1633078210000|2021-10-01 08:50:10|159.26|157.06|159.26|157.06|159.34|157.14|159.26|157.06|0
1633078220000|2021-10-01 08:50:20|159.18|156.98|159.18|156.98|159.18|156.98|159.18|156.98|0
1633078230000|2021-10-01 08:50:30|159.26|157.06|159.18|156.98|159.26|157.06|159.18|156.98|0
1633078240000|2021-10-01 08:50:40|159.34|157.14|159.66|157.46|159.66|157.46|159.26|157.06|0
1633078250000|2021-10-01 08:50:50|159.74|157.54|159.42|157.22|159.74|157.54|159.42|157.22|0
1633078260000|2021-10-01 08:51:00|159.5|157.3|159.42|157.22|159.58|157.38|159.42|157.22|0
1633078270000|2021-10-01 08:51:10|159.5|157.3|159.58|157.38|159.58|157.38|159.5|157.3|0
1633078280000|2021-10-01 08:51:20|159.5|157.3|159.5|157.3|159.5|157.3|159.46|157.26|0
1633078290000|2021-10-01 08:51:30|159.42|157.22|159.42|157.22|159.42|157.22|159.34|157.14|0
1633078310000|2021-10-01 08:51:50|159.34|157.14|159.1|156.9|159.34|157.14|159.1|156.9|0
1633078320000|2021-10-01 08:52:00|159.02|156.82|159.42|157.22|159.42|157.22|159.02|156.82|0
1633078330000|2021-10-01 08:52:10|159.5|157.3|159.66|157.46|159.66|157.46|159.5|157.3|0
1633078340000|2021-10-01 08:52:20|159.82|157.62|159.74|157.54|159.82|157.62|159.74|157.54|0
1633078350000|2021-10-01 08:52:30|159.82|157.62|159.5|157.3|159.82|157.62|159.5|157.3|0
1633078360000|2021-10-01 08:52:40|159.66|157.46|159.74|157.54|159.74|157.54|159.58|157.38|0
1633078370000|2021-10-01 08:52:50|159.82|157.62|159.74|157.54|159.82|157.62|159.66|157.46|0
1633078380000|2021-10-01 08:53:00|159.58|157.38|159.66|157.46|159.66|157.46|159.58|157.38|0
1633078390000|2021-10-01 08:53:10|159.74|157.54|159.86|157.66|159.86|157.66|159.74|157.54|0
1633078400000|2021-10-01 08:53:20|159.66|157.46|159.62|157.42|159.66|157.46|159.58|157.38|0
1633078410000|2021-10-01 08:53:30|159.58|157.38|159.5|157.3|159.58|157.38|159.5|157.3|0
1633078420000|2021-10-01 08:53:40|159.58|157.38|159.5|157.3|159.58|157.38|159.42|157.22|0
1633078430000|2021-10-01 08:53:50|159.58|157.38|159.5|157.3|159.58|157.38|159.42|157.22|0
1633078440000|2021-10-01 08:54:00|159.66|157.46|159.5|157.3|159.66|157.46|159.5|157.3|0
1633078450000|2021-10-01 08:54:10|159.42|157.22|159.5|157.3|159.5|157.3|159.42|157.22|0
1633078460000|2021-10-01 08:54:20|159.42|157.22|159.66|157.46|159.66|157.46|159.42|157.22|0
1633078470000|2021-10-01 08:54:30|159.58|157.38|159.54|157.34|159.58|157.38|159.5|157.3|0
1633078480000|2021-10-01 08:54:40|159.5|157.3|159.5|157.3|159.5|157.3|159.42|157.22|0
1633078490000|2021-10-01 08:54:50|159.42|157.22|159.58|157.38|159.58|157.38|159.42|157.22|0
1633078500000|2021-10-01 08:55:00|159.5|157.3|159.42|157.22|159.5|157.3|159.42|157.22|0
1633078510000|2021-10-01 08:55:10|159.34|157.14|159.42|157.22|159.5|157.3|159.34|157.14|0
1633078520000|2021-10-01 08:55:20|159.34|157.14|159.34|157.14|159.34|157.14|159.26|157.06|0
1633078530000|2021-10-01 08:55:30|159.42|157.22|159.46|157.26|159.46|157.26|159.34|157.14|0
1633078540000|2021-10-01 08:55:40|159.5|157.3|159.66|157.46|159.66|157.46|159.5|157.3|0
1633078550000|2021-10-01 08:55:50|159.62|157.42|159.66|157.46|159.73|157.53|159.58|157.38|0
1633078560000|2021-10-01 08:56:00|159.65|157.45|159.65|157.45|159.65|157.45|159.65|157.45|0
1633078570000|2021-10-01 08:56:10|159.73|157.53|159.73|157.53|159.73|157.53|159.73|157.53|0
1633078580000|2021-10-01 08:56:20|159.65|157.45|159.65|157.45|159.65|157.45|159.62|157.42|0
1633078590000|2021-10-01 08:56:30|159.81|157.61|159.89|157.69|159.89|157.69|159.73|157.53|0
1633078600000|2021-10-01 08:56:40|160.05|157.85|159.89|157.69|160.05|157.85|159.89|157.69|0
1633078610000|2021-10-01 08:56:50|159.97|157.77|160.13|157.93|160.13|157.93|159.97|157.77|0
1633078620000|2021-10-01 08:57:00|160.1|157.9|160.05|157.85|160.13|157.93|160.05|157.85|0
1633078630000|2021-10-01 08:57:10|160.37|158.17|160.29|158.09|160.37|158.17|160.21|158.01|0
1633078650000|2021-10-01 08:57:30|160.45|158.25|160.37|158.17|160.45|158.25|160.29|158.09|0
1633078660000|2021-10-01 08:57:40|160.45|158.25|160.61|158.41|160.61|158.41|160.37|158.17|0
1633078670000|2021-10-01 08:57:50|160.53|158.33|160.45|158.25|160.53|158.33|160.45|158.25|0
1633078680000|2021-10-01 08:58:00|160.21|158.01|160.37|158.17|160.37|158.17|160.21|158.01|0
1633078690000|2021-10-01 08:58:10|160.29|158.09|160.25|158.05|160.29|158.09|160.21|158.01|0
1633078700000|2021-10-01 08:58:20|160.21|158.01|160.21|158.01|160.29|158.09|160.21|158.01|0
1633078710000|2021-10-01 08:58:30|160.05|157.85|159.97|157.77|160.09|157.89|159.97|157.77|0
1633078720000|2021-10-01 08:58:40|159.89|157.69|160.05|157.85|160.05|157.85|159.89|157.69|0
1633078730000|2021-10-01 08:58:50|159.97|157.77|159.97|157.77|159.97|157.77|159.97|157.77|0
1633078740000|2021-10-01 08:59:00|159.89|157.69|159.97|157.77|159.97|157.77|159.89|157.69|0
1633078750000|2021-10-01 08:59:10|159.89|157.69|159.54|157.34|159.89|157.69|159.49|157.29|0
1633078760000|2021-10-01 08:59:20|159.49|157.29|159.49|157.29|159.49|157.29|159.49|157.29|0
1633078770000|2021-10-01 08:59:30|159.41|157.21|159.49|157.29|159.57|157.37|159.41|157.21|0
1633078780000|2021-10-01 08:59:40|159.41|157.21|159.41|157.21|159.41|157.21|159.38|157.18|0
1633078790000|2021-10-01 08:59:50|159.25|157.05|159.25|157.05|159.25|157.05|159.25|157.05|0
1633078800000|2021-10-01 09:00:00|159.33|157.13|159.14|156.94|159.33|157.13|159.1|156.9|0
1633078810000|2021-10-01 09:00:10|159.1|156.9|159.02|156.82|159.25|157.05|159.02|156.82|0
1633078820000|2021-10-01 09:00:20|158.98|156.78|159.1|156.9|159.1|156.9|158.98|156.78|0
1633078830000|2021-10-01 09:00:30|159.18|156.98|159.17|156.97|159.25|157.05|159.17|156.97|0
1633078840000|2021-10-01 09:00:40|159.1|156.9|158.78|156.58|159.1|156.9|158.78|156.58|0
1633078850000|2021-10-01 09:00:50|158.86|156.66|158.78|156.58|158.86|156.66|158.74|156.54|0
1633078860000|2021-10-01 09:01:00|158.86|156.66|158.86|156.66|158.86|156.66|158.7|156.5|0
1633078870000|2021-10-01 09:01:10|158.94|156.74|159.1|156.9|159.1|156.9|158.86|156.66|0
1633078880000|2021-10-01 09:01:20|159.02|156.82|158.78|156.58|159.02|156.82|158.78|156.58|0
1633078890000|2021-10-01 09:01:30|158.86|156.66|158.9|156.7|158.9|156.7|158.82|156.62|0
1633078900000|2021-10-01 09:01:40|158.86|156.66|158.94|156.74|159.02|156.82|158.86|156.66|0
1633078910000|2021-10-01 09:01:50|159.17|156.97|159.09|156.89|159.17|156.97|159.06|156.86|0
1633078920000|2021-10-01 09:02:00|159.17|156.97|159.02|156.82|159.17|156.97|158.94|156.74|0
1633078930000|2021-10-01 09:02:10|158.86|156.66|158.94|156.74|158.94|156.74|158.82|156.62|0
1633078940000|2021-10-01 09:02:20|159.02|156.82|159.02|156.82|159.09|156.89|158.94|156.74|0
1633078950000|2021-10-01 09:02:30|159.09|156.89|159.01|156.81|159.09|156.89|159.01|156.81|0
1633078960000|2021-10-01 09:02:40|159.25|157.05|159.25|157.05|159.25|157.05|159.17|156.97|0
1633078970000|2021-10-01 09:02:50|159.17|156.97|159.09|156.89|159.25|157.05|159.09|156.89|0
1633078980000|2021-10-01 09:03:00|159.25|157.05|159.17|156.97|159.33|157.13|159.17|156.97|0
1633078990000|2021-10-01 09:03:10|159.25|157.05|159.17|156.97|159.25|157.05|159.17|156.97|0
1633079000000|2021-10-01 09:03:20|159.01|156.81|158.86|156.66|159.01|156.81|158.86|156.66|0
1633079010000|2021-10-01 09:03:30|158.7|156.5|158.78|156.58|158.78|156.58|158.7|156.5|0
1633079020000|2021-10-01 09:03:40|158.62|156.42|158.66|156.46|158.7|156.5|158.62|156.42|0
1633079030000|2021-10-01 09:03:50|158.7|156.5|158.54|156.34|158.7|156.5|158.54|156.34|0
1633079040000|2021-10-01 09:04:00|158.7|156.5|158.62|156.42|158.7|156.5|158.54|156.34|0
1633079050000|2021-10-01 09:04:10|158.7|156.5|158.62|156.42|158.7|156.5|158.62|156.42|0
1633079060000|2021-10-01 09:04:20|158.54|156.34|158.7|156.5|158.78|156.58|158.54|156.34|0
1633079070000|2021-10-01 09:04:30|158.66|156.46|158.54|156.34|158.66|156.46|158.54|156.34|0
1633079090000|2021-10-01 09:04:50|158.58|156.38|158.38|156.18|158.7|156.5|158.38|156.18|0
1633079100000|2021-10-01 09:05:00|158.3|156.1|158.46|156.26|158.46|156.26|158.22|156.02|0
1633079110000|2021-10-01 09:05:10|158.38|156.18|158.38|156.18|158.38|156.18|158.22|156.02|0
1633079120000|2021-10-01 09:05:20|158.3|156.1|158.3|156.1|158.38|156.18|158.3|156.1|0
1633079130000|2021-10-01 09:05:30|158.46|156.26|158.78|156.58|158.78|156.58|158.46|156.26|0
1633079140000|2021-10-01 09:05:40|158.54|156.34|158.62|156.42|158.62|156.42|158.46|156.26|0
1633079150000|2021-10-01 09:05:50|158.54|156.34|158.54|156.34|158.54|156.34|158.54|156.34|0
1633079160000|2021-10-01 09:06:00|158.62|156.42|158.7|156.5|158.77|156.57|158.62|156.42|0
1633079170000|2021-10-01 09:06:10|158.58|156.38|158.85|156.65|158.85|156.65|158.58|156.38|0
1633079180000|2021-10-01 09:06:20|158.77|156.57|158.82|156.62|158.85|156.65|158.77|156.57|0
1633079190000|2021-10-01 09:06:30|158.85|156.65|158.77|156.57|158.9|156.7|158.77|156.57|0
1633079200000|2021-10-01 09:06:40|158.85|156.65|158.85|156.65|158.85|156.65|158.85|156.65|0
1633079210000|2021-10-01 09:06:50|158.93|156.73|158.7|156.5|158.93|156.73|158.7|156.5|0
1633079220000|2021-10-01 09:07:00|158.54|156.34|158.54|156.34|158.54|156.34|158.38|156.18|0
1633079230000|2021-10-01 09:07:10|158.58|156.38|158.54|156.34|158.58|156.38|158.54|156.34|0
1633079240000|2021-10-01 09:07:20|158.62|156.42|158.38|156.18|158.62|156.42|158.38|156.18|0
1633079250000|2021-10-01 09:07:30|158.46|156.26|158.54|156.34|158.54|156.34|158.46|156.26|0
1633079260000|2021-10-01 09:07:40|158.62|156.42|158.46|156.26|158.62|156.42|158.38|156.18|0
1633079270000|2021-10-01 09:07:50|158.38|156.18|158.46|156.26|158.46|156.26|158.38|156.18|0
1633079280000|2021-10-01 09:08:00|158.38|156.18|158.14|155.94|158.38|156.18|158.14|155.94|0
1633079290000|2021-10-01 09:08:10|158.22|156.02|158.06|155.86|158.22|156.02|158.06|155.86|0
1633079300000|2021-10-01 09:08:20|158.14|155.94|158.14|155.94|158.3|156.1|158.14|155.94|0
1633079310000|2021-10-01 09:08:30|158.22|156.02|158.46|156.26|158.62|156.42|158.22|156.02|0
1633079320000|2021-10-01 09:08:40|158.54|156.34|158.54|156.34|158.61|156.41|158.46|156.26|0
1633079330000|2021-10-01 09:08:50|158.61|156.41|158.61|156.41|158.61|156.41|158.61|156.41|0
1633079340000|2021-10-01 09:09:00|158.46|156.26|158.54|156.34|158.54|156.34|158.46|156.26|0
1633079350000|2021-10-01 09:09:10|158.46|156.26|158.61|156.41|158.61|156.41|158.46|156.26|0
1633079360000|2021-10-01 09:09:20|158.69|156.49|158.69|156.49|158.69|156.49|158.54|156.34|0
1633079370000|2021-10-01 09:09:30|158.77|156.57|158.69|156.49|158.77|156.57|158.69|156.49|0
1633079380000|2021-10-01 09:09:40|158.93|156.73|158.81|156.61|158.93|156.73|158.81|156.61|0
1633079390000|2021-10-01 09:09:50|158.85|156.65|158.85|156.65|158.85|156.65|158.85|156.65|0
1633079400000|2021-10-01 09:10:00|158.69|156.49|158.53|156.33|158.69|156.49|158.53|156.33|0
1633079410000|2021-10-01 09:10:10|158.61|156.41|158.61|156.41|158.61|156.41|158.61|156.41|0
1633079420000|2021-10-01 09:10:20|158.53|156.33|158.38|156.18|158.53|156.33|158.38|156.18|0
1633079430000|2021-10-01 09:10:30|158.3|156.1|158.06|155.86|158.3|156.1|158.06|155.86|0
1633079440000|2021-10-01 09:10:40|158.14|155.94|158.06|155.86|158.14|155.94|158.06|155.86|0
1633079450000|2021-10-01 09:10:50|157.98|155.78|157.98|155.78|157.98|155.78|157.9|155.7|0
1633079460000|2021-10-01 09:11:00|157.82|155.62|158.22|156.02|158.22|156.02|157.82|155.62|0
1633079470000|2021-10-01 09:11:10|158.18|155.98|158.38|156.18|158.38|156.18|158.18|155.98|0
1633079480000|2021-10-01 09:11:20|158.46|156.26|158.3|156.1|158.46|156.26|158.3|156.1|0
1633079490000|2021-10-01 09:11:30|158.14|155.94|158.45|156.25|158.45|156.25|158.14|155.94|0
1633079500000|2021-10-01 09:11:40|158.42|156.22|158.53|156.33|158.53|156.33|158.42|156.22|0
1633079510000|2021-10-01 09:11:50|158.5|156.3|158.53|156.33|158.53|156.33|158.5|156.3|0
1633079520000|2021-10-01 09:12:00|158.45|156.25|158.45|156.25|158.53|156.33|158.45|156.25|0
1633079530000|2021-10-01 09:12:10|158.53|156.33|158.06|155.86|158.53|156.33|158.06|155.86|0
1633079540000|2021-10-01 09:12:20|158.14|155.94|158.18|155.98|158.22|156.02|158.14|155.94|0
1633079550000|2021-10-01 09:12:30|158.22|156.02|158.22|156.02|158.22|156.02|158.22|156.02|0
1633079560000|2021-10-01 09:12:40|158.3|156.1|158.3|156.1|158.3|156.1|158.22|156.02|0
1633079570000|2021-10-01 09:12:50|158.45|156.25|158.45|156.25|158.45|156.25|158.45|156.25|0
1633079580000|2021-10-01 09:13:00|158.3|156.1|158.22|156.02|158.37|156.17|158.22|156.02|0
1633079590000|2021-10-01 09:13:10|158.18|155.98|158.14|155.94|158.18|155.98|158.06|155.86|0
1633079600000|2021-10-01 09:13:20|158.3|156.1|158.3|156.1|158.3|156.1|158.3|156.1|0
1633079610000|2021-10-01 09:13:30|158.22|156.02|158.22|156.02|158.22|156.02|158.22|156.02|0
1633079620000|2021-10-01 09:13:40|158.3|156.1|158.22|156.02|158.3|156.1|158.22|156.02|0
1633079630000|2021-10-01 09:13:50|158.18|155.98|158.14|155.94|158.22|156.02|158.14|155.94|0
1633079640000|2021-10-01 09:14:00|157.98|155.78|157.98|155.78|157.98|155.78|157.98|155.78|0
1633079650000|2021-10-01 09:14:10|158.06|155.86|158.06|155.86|158.06|155.86|158.06|155.86|0
1633079660000|2021-10-01 09:14:20|157.9|155.7|158.02|155.82|158.02|155.82|157.82|155.62|0
1633079670000|2021-10-01 09:14:30|157.98|155.78|157.82|155.62|158.06|155.86|157.82|155.62|0
1633079680000|2021-10-01 09:14:40|157.9|155.7|157.9|155.7|157.9|155.7|157.86|155.66|0
1633079690000|2021-10-01 09:14:50|157.98|155.78|157.86|155.66|157.98|155.78|157.86|155.66|0
1633079700000|2021-10-01 09:15:00|157.82|155.62|157.74|155.54|157.9|155.7|157.74|155.54|0
1633079710000|2021-10-01 09:15:10|157.66|155.46|157.66|155.46|157.74|155.54|157.66|155.46|0
1633079720000|2021-10-01 09:15:20|157.74|155.54|157.98|155.78|157.98|155.78|157.74|155.54|0
1633079730000|2021-10-01 09:15:30|158.06|155.86|157.9|155.7|158.06|155.86|157.9|155.7|0
1633079740000|2021-10-01 09:15:40|157.98|155.78|157.9|155.7|157.98|155.78|157.9|155.7|0
1633079750000|2021-10-01 09:15:50|157.82|155.62|157.9|155.7|157.9|155.7|157.82|155.62|0
1633079760000|2021-10-01 09:16:00|157.82|155.62|158.06|155.86|158.06|155.86|157.82|155.62|0
1633079770000|2021-10-01 09:16:10|158.14|155.94|158.14|155.94|158.14|155.94|158.14|155.94|0
1633079790000|2021-10-01 09:16:30|158.06|155.86|158.18|155.98|158.21|156.01|158.06|155.86|0
1633079800000|2021-10-01 09:16:40|158.06|155.86|158.06|155.86|158.06|155.86|158.06|155.86|0
1633079810000|2021-10-01 09:16:50|157.98|155.78|157.98|155.78|157.98|155.78|157.9|155.7|0
1633079820000|2021-10-01 09:17:00|157.9|155.7|157.9|155.7|157.9|155.7|157.9|155.7|0
1633079830000|2021-10-01 09:17:10|157.98|155.78|157.9|155.7|157.98|155.78|157.82|155.62|0
1633079850000|2021-10-01 09:17:30|157.98|155.78|158.14|155.94|158.14|155.94|157.98|155.78|0
1633079860000|2021-10-01 09:17:40|158.06|155.86|158.21|156.01|158.21|156.01|158.06|155.86|0
1633079870000|2021-10-01 09:17:50|158.14|155.94|157.98|155.78|158.21|156.01|157.98|155.78|0
1633079880000|2021-10-01 09:18:00|157.9|155.7|157.9|155.7|158.06|155.86|157.9|155.7|0
1633079890000|2021-10-01 09:18:10|157.98|155.78|157.98|155.78|157.98|155.78|157.98|155.78|0
1633079900000|2021-10-01 09:18:20|158.06|155.86|157.98|155.78|158.06|155.86|157.98|155.78|0
1633079920000|2021-10-01 09:18:40|158.06|155.86|157.98|155.78|158.06|155.86|157.98|155.78|0
1633079930000|2021-10-01 09:18:50|158.02|155.82|157.9|155.7|158.02|155.82|157.82|155.62|0
1633079940000|2021-10-01 09:19:00|157.98|155.78|157.98|155.78|158.06|155.86|157.98|155.78|0
1633079950000|2021-10-01 09:19:10|157.9|155.7|157.98|155.78|157.98|155.78|157.9|155.7|0
1633079960000|2021-10-01 09:19:20|157.82|155.62|157.98|155.78|157.98|155.78|157.82|155.62|0
1633079970000|2021-10-01 09:19:30|158.06|155.86|158.13|155.93|158.13|155.93|158.06|155.86|0
1633079980000|2021-10-01 09:19:40|158.21|156.01|158.29|156.09|158.29|156.09|158.21|156.01|0
1633079990000|2021-10-01 09:19:50|158.37|156.17|158.61|156.41|158.61|156.41|158.37|156.17|0
1633080000000|2021-10-01 09:20:00|158.45|156.25|158.37|156.17|158.45|156.25|158.37|156.17|0
1633080010000|2021-10-01 09:20:10|158.05|155.85|158.05|155.85|158.05|155.85|158.05|155.85|0
1633080020000|2021-10-01 09:20:20|158.13|155.93|157.9|155.7|158.13|155.93|157.9|155.7|0
1633080030000|2021-10-01 09:20:30|157.74|155.54|157.66|155.46|157.74|155.54|157.5|155.3|0
1633080040000|2021-10-01 09:20:40|157.58|155.38|157.58|155.38|157.58|155.38|157.58|155.38|0
1633080050000|2021-10-01 09:20:50|157.54|155.34|157.58|155.38|157.58|155.38|157.54|155.34|0
1633080060000|2021-10-01 09:21:00|157.5|155.3|157.58|155.38|157.66|155.46|157.5|155.3|0
1633080070000|2021-10-01 09:21:10|157.66|155.46|157.5|155.3|157.66|155.46|157.5|155.3|0
1633080080000|2021-10-01 09:21:20|157.42|155.22|157.58|155.38|157.58|155.38|157.42|155.22|0
1633080090000|2021-10-01 09:21:30|157.66|155.46|157.66|155.46|157.66|155.46|157.66|155.46|0
1633080100000|2021-10-01 09:21:40|157.58|155.38|157.58|155.38|157.58|155.38|157.58|155.38|0
1633080110000|2021-10-01 09:21:50|157.5|155.3|157.5|155.3|157.5|155.3|157.42|155.22|0
1633080120000|2021-10-01 09:22:00|157.66|155.46|158.09|155.89|158.09|155.89|157.66|155.46|0
1633080130000|2021-10-01 09:22:10|158.05|155.85|157.9|155.7|158.05|155.85|157.82|155.62|0
1633080140000|2021-10-01 09:22:20|158.13|155.93|158.05|155.85|158.13|155.93|158.05|155.85|0
1633080150000|2021-10-01 09:22:30|158.13|155.93|158.05|155.85|158.13|155.93|158.05|155.85|0
1633080160000|2021-10-01 09:22:40|158.13|155.93|158.29|156.09|158.29|156.09|158.13|155.93|0
1633080170000|2021-10-01 09:22:50|158.21|156.01|158.21|156.01|158.21|156.01|158.21|156.01|0
1633080180000|2021-10-01 09:23:00|158.13|155.93|158.05|155.85|158.13|155.93|157.97|155.77|0
1633080190000|2021-10-01 09:23:10|158.02|155.82|158.02|155.82|158.02|155.82|158.02|155.82|0
1633080200000|2021-10-01 09:23:20|158.05|155.85|158.29|156.09|158.29|156.09|157.97|155.77|0
1633080210000|2021-10-01 09:23:30|158.21|156.01|158.21|156.01|158.29|156.09|158.21|156.01|0
1633080220000|2021-10-01 09:23:40|158.29|156.09|158.21|156.01|158.29|156.09|158.21|156.01|0
1633080230000|2021-10-01 09:23:50|158.29|156.09|158.53|156.33|158.53|156.33|158.29|156.09|0
1633080240000|2021-10-01 09:24:00|158.45|156.25|158.45|156.25|158.45|156.25|158.45|156.25|0
1633080250000|2021-10-01 09:24:10|158.37|156.17|158.37|156.17|158.37|156.17|158.37|156.17|0
1633080260000|2021-10-01 09:24:20|158.33|156.13|158.37|156.17|158.37|156.17|158.33|156.13|0
1633080270000|2021-10-01 09:24:30|158.29|156.09|158.37|156.17|158.37|156.17|158.29|156.09|0
1633080280000|2021-10-01 09:24:40|158.45|156.25|158.37|156.17|158.45|156.25|158.37|156.17|0
1633080290000|2021-10-01 09:24:50|158.45|156.25|158.53|156.33|158.53|156.33|158.45|156.25|0
1633080300000|2021-10-01 09:25:00|158.49|156.29|158.45|156.25|158.49|156.29|158.45|156.25|0
1633080310000|2021-10-01 09:25:10|158.13|155.93|157.89|155.69|158.13|155.93|157.89|155.69|0
1633080320000|2021-10-01 09:25:20|158.05|155.85|158.13|155.93|158.13|155.93|158.05|155.85|0
1633080330000|2021-10-01 09:25:30|158.21|156.01|158.21|156.01|158.29|156.09|158.21|156.01|0
1633080340000|2021-10-01 09:25:40|158.13|155.93|158.13|155.93|158.29|156.09|158.13|155.93|0
1633080360000|2021-10-01 09:26:00|158.05|155.85|158.13|155.93|158.13|155.93|158.05|155.85|0
1633080370000|2021-10-01 09:26:10|157.97|155.77|157.97|155.77|157.97|155.77|157.97|155.77|0
1633080380000|2021-10-01 09:26:20|158.01|155.81|158.05|155.85|158.05|155.85|158.01|155.81|0
1633080390000|2021-10-01 09:26:30|158.01|155.81|158.05|155.85|158.09|155.89|158.01|155.81|0
1633080400000|2021-10-01 09:26:40|158.21|156.01|158.37|156.17|158.37|156.17|158.21|156.01|0
1633080410000|2021-10-01 09:26:50|158.45|156.25|158.37|156.17|158.53|156.33|158.37|156.17|0
1633080420000|2021-10-01 09:27:00|158.41|156.21|158.53|156.33|158.53|156.33|158.41|156.21|0
1633080430000|2021-10-01 09:27:10|158.45|156.25|158.53|156.33|158.53|156.33|158.45|156.25|0
1633080440000|2021-10-01 09:27:20|158.45|156.25|158.37|156.17|158.45|156.25|158.37|156.17|0
1633080460000|2021-10-01 09:27:40|158.45|156.25|158.05|155.85|158.45|156.25|158.05|155.85|0
1633080470000|2021-10-01 09:27:50|158.13|155.93|158.13|155.93|158.13|155.93|158.05|155.85|0
1633080480000|2021-10-01 09:28:00|158.05|155.85|158.05|155.85|158.05|155.85|157.97|155.77|0
1633080490000|2021-10-01 09:28:10|157.97|155.77|157.89|155.69|157.97|155.77|157.89|155.69|0
1633080500000|2021-10-01 09:28:20|157.97|155.77|158.09|155.89|158.13|155.93|157.97|155.77|0
1633080510000|2021-10-01 09:28:30|158.05|155.85|157.97|155.77|158.21|156.01|157.97|155.77|0
1633080520000|2021-10-01 09:28:40|158.05|155.85|158.05|155.85|158.05|155.85|158.05|155.85|0
1633080530000|2021-10-01 09:28:50|157.97|155.77|157.89|155.69|157.97|155.77|157.81|155.61|0
1633080540000|2021-10-01 09:29:00|157.97|155.77|157.97|155.77|157.97|155.77|157.89|155.69|0
1633080550000|2021-10-01 09:29:10|157.89|155.69|157.89|155.69|157.89|155.69|157.89|155.69|0
1633080560000|2021-10-01 09:29:20|157.97|155.77|158.05|155.85|158.05|155.85|157.97|155.77|0
1633080570000|2021-10-01 09:29:30|157.97|155.77|157.97|155.77|157.97|155.77|157.81|155.61|0
1633080580000|2021-10-01 09:29:40|157.89|155.69|157.89|155.69|157.89|155.69|157.85|155.65|0
1633080590000|2021-10-01 09:29:50|157.81|155.61|157.73|155.53|157.81|155.61|157.65|155.45|0
1633080600000|2021-10-01 09:30:00|157.81|155.61|157.42|155.22|157.81|155.61|157.42|155.22|0
1633080610000|2021-10-01 09:30:10|157.34|155.14|157.42|155.22|157.42|155.22|157.34|155.14|0
1633080620000|2021-10-01 09:30:20|157.5|155.3|157.5|155.3|157.58|155.38|157.5|155.3|0
1633080630000|2021-10-01 09:30:30|157.58|155.38|157.42|155.22|157.58|155.38|157.42|155.22|0
1633080640000|2021-10-01 09:30:40|157.5|155.3|157.5|155.3|157.5|155.3|157.5|155.3|0
1633080650000|2021-10-01 09:30:50|157.58|155.38|157.58|155.38|157.58|155.38|157.58|155.38|0
1633080660000|2021-10-01 09:31:00|157.5|155.3|157.5|155.3|157.5|155.3|157.5|155.3|0
1633080670000|2021-10-01 09:31:10|157.42|155.22|157.5|155.3|157.5|155.3|157.42|155.22|0
1633080680000|2021-10-01 09:31:20|157.42|155.22|157.42|155.22|157.42|155.22|157.42|155.22|0
1633080690000|2021-10-01 09:31:30|157.26|155.06|157.26|155.06|157.26|155.06|157.18|154.98|0
1633080700000|2021-10-01 09:31:40|157.34|155.14|157.34|155.14|157.42|155.22|157.34|155.14|0
1633080710000|2021-10-01 09:31:50|157.38|155.18|157.42|155.22|157.42|155.22|157.38|155.18|0
1633080720000|2021-10-01 09:32:00|157.5|155.3|157.65|155.45|157.65|155.45|157.5|155.3|0
1633080730000|2021-10-01 09:32:10|157.73|155.53|157.57|155.37|157.73|155.53|157.57|155.37|0
1633080740000|2021-10-01 09:32:20|157.65|155.45|157.81|155.61|157.81|155.61|157.65|155.45|0
1633080750000|2021-10-01 09:32:30|157.89|155.69|157.89|155.69|157.89|155.69|157.89|155.69|0
1633080760000|2021-10-01 09:32:40|157.93|155.73|157.77|155.57|157.93|155.73|157.77|155.57|0
1633080770000|2021-10-01 09:32:50|157.89|155.69|157.85|155.65|157.89|155.69|157.81|155.61|0
1633080780000|2021-10-01 09:33:00|157.81|155.61|157.89|155.69|157.89|155.69|157.81|155.61|0
1633080790000|2021-10-01 09:33:10|157.93|155.73|157.93|155.73|157.93|155.73|157.89|155.69|0
1633080800000|2021-10-01 09:33:20|157.97|155.77|157.97|155.77|157.97|155.77|157.97|155.77|0
1633080810000|2021-10-01 09:33:30|158.05|155.85|158.05|155.85|158.05|155.85|158.05|155.85|0
1633080820000|2021-10-01 09:33:40|158.29|156.09|158.36|156.16|158.36|156.16|158.29|156.09|0
1633080830000|2021-10-01 09:33:50|158.44|156.24|158.44|156.24|158.44|156.24|158.44|156.24|0
1633080840000|2021-10-01 09:34:00|158.68|156.48|158.6|156.4|158.68|156.48|158.6|156.4|0
1633080860000|2021-10-01 09:34:20|158.52|156.32|158.28|156.08|158.52|156.32|158.28|156.08|0
1633080870000|2021-10-01 09:34:30|158.36|156.16|158.52|156.32|158.52|156.32|158.36|156.16|0
1633080880000|2021-10-01 09:34:40|158.6|156.4|158.52|156.32|158.6|156.4|158.52|156.32|0
1633080890000|2021-10-01 09:34:50|158.68|156.48|158.6|156.4|158.68|156.48|158.6|156.4|0
1633080900000|2021-10-01 09:35:00|158.68|156.48|158.6|156.4|158.68|156.48|158.6|156.4|0
1633080910000|2021-10-01 09:35:10|158.68|156.48|158.68|156.48|158.68|156.48|158.68|156.48|0
1633080920000|2021-10-01 09:35:20|158.76|156.56|158.68|156.48|158.76|156.56|158.68|156.48|0
1633080930000|2021-10-01 09:35:30|158.72|156.52|158.84|156.64|158.84|156.64|158.72|156.52|0
1633080940000|2021-10-01 09:35:40|158.92|156.72|158.84|156.64|158.92|156.72|158.84|156.64|0
1633080950000|2021-10-01 09:35:50|158.92|156.72|158.84|156.64|158.92|156.72|158.84|156.64|0
1633080960000|2021-10-01 09:36:00|158.76|156.56|158.92|156.72|158.92|156.72|158.76|156.56|0
1633080970000|2021-10-01 09:36:10|159|156.8|159.08|156.88|159.08|156.88|159|156.8|0
1633080980000|2021-10-01 09:36:20|158.92|156.72|159|156.8|159|156.8|158.92|156.72|0
1633080990000|2021-10-01 09:36:30|159.08|156.88|159.08|156.88|159.08|156.88|159.08|156.88|0
1633081000000|2021-10-01 09:36:40|159.04|156.84|159.08|156.88|159.08|156.88|159.04|156.84|0
1633081010000|2021-10-01 09:36:50|159|156.8|158.84|156.64|159|156.8|158.68|156.48|0
1633081020000|2021-10-01 09:37:00|158.92|156.72|159.16|156.96|159.16|156.96|158.92|156.72|0
1633081030000|2021-10-01 09:37:10|159.08|156.88|159|156.8|159.08|156.88|158.84|156.64|0
1633081050000|2021-10-01 09:37:30|159.16|156.96|159.16|156.96|159.16|156.96|159.16|156.96|0
1633081060000|2021-10-01 09:37:40|159.24|157.04|159.24|157.04|159.24|157.04|159.24|157.04|0
1633081070000|2021-10-01 09:37:50|159.16|156.96|159.24|157.04|159.24|157.04|159.16|156.96|0
1633081080000|2021-10-01 09:38:00|159.08|156.88|159|156.8|159.08|156.88|158.92|156.72|0
1633081090000|2021-10-01 09:38:10|158.92|156.72|158.84|156.64|158.92|156.72|158.84|156.64|0
1633081100000|2021-10-01 09:38:20|158.92|156.72|158.96|156.76|158.96|156.76|158.92|156.72|0
1633081110000|2021-10-01 09:38:30|158.92|156.72|158.92|156.72|159|156.8|158.92|156.72|0
1633081120000|2021-10-01 09:38:40|159|156.8|159|156.8|159|156.8|159|156.8|0
1633081130000|2021-10-01 09:38:50|159.16|156.96|159.16|156.96|159.23|157.03|159.16|156.96|0
1633081140000|2021-10-01 09:39:00|159.08|156.88|159.16|156.96|159.16|156.96|159.08|156.88|0
1633081150000|2021-10-01 09:39:10|159.23|157.03|159.16|156.96|159.23|157.03|159.16|156.96|0
1633081160000|2021-10-01 09:39:20|159.15|156.95|159.15|156.95|159.15|156.95|159.08|156.88|0
1633081170000|2021-10-01 09:39:30|159.08|156.88|159.08|156.88|159.08|156.88|159.08|156.88|0
1633081180000|2021-10-01 09:39:40|158.76|156.56|158.68|156.48|158.76|156.56|158.68|156.48|0
1633081190000|2021-10-01 09:39:50|158.6|156.4|158.84|156.64|158.84|156.64|158.6|156.4|0
1633081200000|2021-10-01 09:40:00|158.76|156.56|158.92|156.72|158.92|156.72|158.52|156.32|0
1633081210000|2021-10-01 09:40:10|158.76|156.56|158.84|156.64|158.84|156.64|158.76|156.56|0
1633081220000|2021-10-01 09:40:20|158.92|156.72|158.92|156.72|159|156.8|158.92|156.72|0
1633081230000|2021-10-01 09:40:30|158.84|156.64|158.88|156.68|158.88|156.68|158.84|156.64|0
1633081240000|2021-10-01 09:40:40|158.92|156.72|158.84|156.64|158.92|156.72|158.84|156.64|0
1633081250000|2021-10-01 09:40:50|158.92|156.72|158.92|156.72|158.92|156.72|158.92|156.72|0
1633081260000|2021-10-01 09:41:00|159.07|156.87|159.07|156.87|159.07|156.87|159.07|156.87|0
1633081270000|2021-10-01 09:41:10|159.15|156.95|159.15|156.95|159.15|156.95|159.15|156.95|0
1633081280000|2021-10-01 09:41:20|159.07|156.87|159.07|156.87|159.07|156.87|159.07|156.87|0
1633081290000|2021-10-01 09:41:30|158.99|156.79|158.99|156.79|159.07|156.87|158.99|156.79|0
1633081300000|2021-10-01 09:41:40|158.92|156.72|158.92|156.72|158.92|156.72|158.92|156.72|0
1633081310000|2021-10-01 09:41:50|158.99|156.79|158.99|156.79|158.99|156.79|158.99|156.79|0
1633081320000|2021-10-01 09:42:00|159.07|156.87|159.07|156.87|159.07|156.87|158.99|156.79|0
1633081330000|2021-10-01 09:42:10|158.99|156.79|158.99|156.79|158.99|156.79|158.92|156.72|0
1633081340000|2021-10-01 09:42:20|159.15|156.95|159.07|156.87|159.15|156.95|159.07|156.87|0
1633081350000|2021-10-01 09:42:30|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081360000|2021-10-01 09:42:40|159.07|156.87|158.99|156.79|159.07|156.87|158.99|156.79|0
1633081370000|2021-10-01 09:42:50|159.07|156.87|159.15|156.95|159.15|156.95|159.07|156.87|0
1633081380000|2021-10-01 09:43:00|159.07|156.87|159.07|156.87|159.07|156.87|158.99|156.79|0
1633081390000|2021-10-01 09:43:10|159.15|156.95|159.15|156.95|159.15|156.95|159.07|156.87|0
1633081400000|2021-10-01 09:43:20|159.07|156.87|159.15|156.95|159.15|156.95|159.07|156.87|0
1633081410000|2021-10-01 09:43:30|159.23|157.03|159.15|156.95|159.23|157.03|159.07|156.87|0
1633081420000|2021-10-01 09:43:40|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081430000|2021-10-01 09:43:50|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081440000|2021-10-01 09:44:00|159.07|156.87|159.15|156.95|159.15|156.95|159.07|156.87|0
1633081450000|2021-10-01 09:44:10|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081460000|2021-10-01 09:44:20|159.23|157.03|159.23|157.03|159.23|157.03|159.23|157.03|0
1633081470000|2021-10-01 09:44:30|159.15|156.95|159.15|156.95|159.15|156.95|159.07|156.87|0
1633081480000|2021-10-01 09:44:40|159.11|156.91|159.15|156.95|159.15|156.95|159.11|156.91|0
1633081490000|2021-10-01 09:44:50|159.23|157.03|159.23|157.03|159.23|157.03|159.23|157.03|0
1633081500000|2021-10-01 09:45:00|159.15|156.95|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081510000|2021-10-01 09:45:10|158.99|156.79|158.95|156.75|158.99|156.79|158.91|156.71|0
1633081520000|2021-10-01 09:45:20|159.07|156.87|159.15|156.95|159.15|156.95|159.07|156.87|0
1633081540000|2021-10-01 09:45:40|159.07|156.87|159.15|156.95|159.15|156.95|159.07|156.87|0
1633081550000|2021-10-01 09:45:50|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081570000|2021-10-01 09:46:10|159.07|156.87|159.15|156.95|159.23|157.03|159.07|156.87|0
1633081580000|2021-10-01 09:46:20|159.07|156.87|159.07|156.87|159.07|156.87|159.07|156.87|0
1633081590000|2021-10-01 09:46:30|159.03|156.83|159.15|156.95|159.15|156.95|159.03|156.83|0
1633081620000|2021-10-01 09:47:00|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081630000|2021-10-01 09:47:10|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081640000|2021-10-01 09:47:20|159.23|157.03|159.23|157.03|159.23|157.03|159.23|157.03|0
1633081650000|2021-10-01 09:47:30|159.15|156.95|159.15|156.95|159.15|156.95|159.15|156.95|0
1633081670000|2021-10-01 09:47:50|159.23|157.03|159.23|157.03|159.23|157.03|159.23|157.03|0
1633081680000|2021-10-01 09:48:00|159.07|156.87|159.15|156.95|159.15|156.95|159.07|156.87|0
1633081690000|2021-10-01 09:48:10|159.07|156.87|159.15|156.95|159.15|156.95|159.07|156.87|0
1633081710000|2021-10-01 09:48:30|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081720000|2021-10-01 09:48:40|159.23|157.03|159.23|157.03|159.23|157.03|159.23|157.03|0
1633081730000|2021-10-01 09:48:50|159.15|156.95|159.15|156.95|159.15|156.95|159.15|156.95|0
1633081740000|2021-10-01 09:49:00|159.07|156.87|158.99|156.79|159.07|156.87|158.99|156.79|0
1633081750000|2021-10-01 09:49:10|158.91|156.71|158.83|156.63|158.91|156.71|158.83|156.63|0
1633081760000|2021-10-01 09:49:20|158.91|156.71|158.75|156.55|158.91|156.71|158.75|156.55|0
1633081770000|2021-10-01 09:49:30|158.67|156.47|158.75|156.55|158.75|156.55|158.67|156.47|0
1633081780000|2021-10-01 09:49:40|158.83|156.63|158.83|156.63|158.83|156.63|158.83|156.63|0
1633081790000|2021-10-01 09:49:50|158.75|156.55|158.75|156.55|158.83|156.63|158.75|156.55|0
1633081800000|2021-10-01 09:50:00|158.83|156.63|158.67|156.47|158.83|156.63|158.67|156.47|0
1633081810000|2021-10-01 09:50:10|158.59|156.39|158.75|156.55|158.75|156.55|158.59|156.39|0
1633081820000|2021-10-01 09:50:20|158.59|156.39|158.51|156.31|158.59|156.39|158.51|156.31|0
1633081830000|2021-10-01 09:50:30|158.67|156.47|158.75|156.55|158.75|156.55|158.67|156.47|0
1633081840000|2021-10-01 09:50:40|158.91|156.71|159.07|156.87|159.07|156.87|158.91|156.71|0
1633081850000|2021-10-01 09:50:50|158.99|156.79|158.99|156.79|159.07|156.87|158.99|156.79|0
1633081860000|2021-10-01 09:51:00|159.07|156.87|159.15|156.95|159.19|156.99|159.07|156.87|0
1633081870000|2021-10-01 09:51:10|159.19|156.99|159.07|156.87|159.19|156.99|159.07|156.87|0
1633081880000|2021-10-01 09:51:20|158.99|156.79|158.99|156.79|158.99|156.79|158.99|156.79|0
1633081890000|2021-10-01 09:51:30|159.15|156.95|159.15|156.95|159.15|156.95|159.15|156.95|0
1633081900000|2021-10-01 09:51:40|159.07|156.87|159.07|156.87|159.15|156.95|159.07|156.87|0
1633081910000|2021-10-01 09:51:50|159.15|156.95|159.15|156.95|159.15|156.95|159.15|156.95|0
1633081920000|2021-10-01 09:52:00|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081930000|2021-10-01 09:52:10|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081950000|2021-10-01 09:52:30|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633081960000|2021-10-01 09:52:40|159.19|156.99|159.15|156.95|159.19|156.99|159.15|156.95|0
1633081970000|2021-10-01 09:52:50|159.19|156.99|159.19|156.99|159.19|156.99|159.19|156.99|0
1633081980000|2021-10-01 09:53:00|159.15|156.95|159.07|156.87|159.15|156.95|159.07|156.87|0
1633081990000|2021-10-01 09:53:10|158.99|156.79|159.07|156.87|159.07|156.87|158.99|156.79|0
1633082000000|2021-10-01 09:53:20|159.11|156.91|158.99|156.79|159.11|156.91|158.99|156.79|0
1633082010000|2021-10-01 09:53:30|159.07|156.87|159.03|156.83|159.07|156.87|159.03|156.83|0
1633082020000|2021-10-01 09:53:40|159.07|156.87|158.99|156.79|159.07|156.87|158.99|156.79|0
1633082030000|2021-10-01 09:53:50|158.91|156.71|158.87|156.67|158.91|156.71|158.87|156.67|0
1633082040000|2021-10-01 09:54:00|158.91|156.71|158.83|156.63|158.91|156.71|158.83|156.63|0
1633082050000|2021-10-01 09:54:10|158.79|156.59|158.91|156.71|158.91|156.71|158.79|156.59|0
1633082060000|2021-10-01 09:54:20|158.83|156.63|158.91|156.71|158.91|156.71|158.83|156.63|0
1633082070000|2021-10-01 09:54:30|158.99|156.79|159.15|156.95|159.15|156.95|158.91|156.71|0
1633082080000|2021-10-01 09:54:40|159.07|156.87|159.15|156.95|159.15|156.95|159.07|156.87|0
1633082100000|2021-10-01 09:55:00|159.23|157.03|159.15|156.95|159.23|157.03|159.15|156.95|0
1633082110000|2021-10-01 09:55:10|159.23|157.03|159.23|157.03|159.23|157.03|159.23|157.03|0
1633082120000|2021-10-01 09:55:20|159.15|156.95|159.15|156.95|159.15|156.95|159.15|156.95|0
1633082130000|2021-10-01 09:55:30|159.07|156.87|159.07|156.87|159.07|156.87|159.07|156.87|0
1633082140000|2021-10-01 09:55:40|158.99|156.79|158.99|156.79|158.99|156.79|158.99|156.79|0
1633082150000|2021-10-01 09:55:50|158.91|156.71|158.91|156.71|158.91|156.71|158.91|156.71|0
1633082160000|2021-10-01 09:56:00|158.83|156.63|158.91|156.71|158.91|156.71|158.75|156.55|0
1633082180000|2021-10-01 09:56:20|158.83|156.63|158.83|156.63|158.83|156.63|158.83|156.63|0
1633082210000|2021-10-01 09:56:50|158.75|156.55|158.75|156.55|158.75|156.55|158.75|156.55|0
1633082220000|2021-10-01 09:57:00|158.83|156.63|158.59|156.39|158.83|156.63|158.59|156.39|0
1633082230000|2021-10-01 09:57:10|158.51|156.31|158.43|156.23|158.51|156.31|158.43|156.23|0
1633082240000|2021-10-01 09:57:20|158.35|156.15|158.27|156.07|158.35|156.15|158.27|156.07|0
1633082250000|2021-10-01 09:57:30|158.43|156.23|158.51|156.31|158.51|156.31|158.43|156.23|0
1633082260000|2021-10-01 09:57:40|158.59|156.39|158.51|156.31|158.67|156.47|158.51|156.31|0
1633082270000|2021-10-01 09:57:50|158.43|156.23|158.51|156.31|158.51|156.31|158.43|156.23|0
1633082280000|2021-10-01 09:58:00|158.59|156.39|158.51|156.31|158.59|156.39|158.51|156.31|0
1633082290000|2021-10-01 09:58:10|158.55|156.35|158.59|156.39|158.59|156.39|158.55|156.35|0
1633082300000|2021-10-01 09:58:20|158.67|156.47|158.59|156.39|158.75|156.55|158.59|156.39|0
1633082310000|2021-10-01 09:58:30|158.67|156.47|158.59|156.39|158.75|156.55|158.59|156.39|0
1633082320000|2021-10-01 09:58:40|158.67|156.47|158.59|156.39|158.67|156.47|158.59|156.39|0
1633082330000|2021-10-01 09:58:50|158.51|156.31|158.55|156.35|158.55|156.35|158.51|156.31|0
1633082340000|2021-10-01 09:59:00|158.59|156.39|158.51|156.31|158.59|156.39|158.51|156.31|0
1633082350000|2021-10-01 09:59:10|158.59|156.39|158.59|156.39|158.59|156.39|158.51|156.31|0
1633082360000|2021-10-01 09:59:20|158.51|156.31|158.35|156.15|158.51|156.31|158.35|156.15|0
1633082380000|2021-10-01 09:59:40|158.27|156.07|158.35|156.15|158.35|156.15|158.27|156.07|0
1633082390000|2021-10-01 09:59:50|158.27|156.07|158.19|155.99|158.27|156.07|158.19|155.99|0
1633082400000|2021-10-01 10:00:00|158.35|156.15|158.03|155.83|158.35|156.15|158.03|155.83|0
1633082410000|2021-10-01 10:00:10|157.8|155.6|157.8|155.6|157.8|155.6|157.8|155.6|0
1633082420000|2021-10-01 10:00:20|157.56|155.36|157.56|155.36|157.56|155.36|157.48|155.28|0
1633082430000|2021-10-01 10:00:30|157.64|155.44|157.64|155.44|157.72|155.52|157.64|155.44|0
1633082440000|2021-10-01 10:00:40|157.56|155.36|157.64|155.44|157.64|155.44|157.56|155.36|0
1633082450000|2021-10-01 10:00:50|157.56|155.36|157.4|155.2|157.56|155.36|157.4|155.2|0
1633082460000|2021-10-01 10:01:00|157.32|155.12|157.56|155.36|157.56|155.36|157.32|155.12|0
1633082470000|2021-10-01 10:01:10|157.48|155.28|157.56|155.36|157.56|155.36|157.48|155.28|0
1633082480000|2021-10-01 10:01:20|157.64|155.44|157.72|155.52|157.72|155.52|157.64|155.44|0
1633082490000|2021-10-01 10:01:30|157.8|155.6|157.64|155.44|157.8|155.6|157.56|155.36|0
1633082510000|2021-10-01 10:01:50|157.72|155.52|157.56|155.36|157.72|155.52|157.56|155.36|0
1633082520000|2021-10-01 10:02:00|157.48|155.28|157.48|155.28|157.48|155.28|157.48|155.28|0
1633082530000|2021-10-01 10:02:10|157.52|155.32|157.48|155.28|157.52|155.32|157.48|155.28|0
1633082540000|2021-10-01 10:02:20|157.64|155.44|157.6|155.4|157.64|155.44|157.56|155.36|0
1633082550000|2021-10-01 10:02:30|157.64|155.44|157.6|155.4|157.64|155.44|157.56|155.36|0
1633082560000|2021-10-01 10:02:40|157.72|155.52|158.03|155.83|158.03|155.83|157.72|155.52|0
1633082570000|2021-10-01 10:02:50|157.95|155.75|157.95|155.75|158.03|155.83|157.95|155.75|0
1633082580000|2021-10-01 10:03:00|158.03|155.83|158.11|155.91|158.11|155.91|157.95|155.75|0
1633082590000|2021-10-01 10:03:10|158.03|155.83|158.03|155.83|158.03|155.83|158.03|155.83|0
1633082600000|2021-10-01 10:03:20|158.11|155.91|158.19|155.99|158.19|155.99|158.11|155.91|0
1633082610000|2021-10-01 10:03:30|158.27|156.07|158.35|156.15|158.35|156.15|158.27|156.07|0
1633082620000|2021-10-01 10:03:40|158.43|156.23|158.35|156.15|158.43|156.23|158.35|156.15|0
1633082630000|2021-10-01 10:03:50|158.27|156.07|158.35|156.15|158.35|156.15|158.23|156.03|0
1633082640000|2021-10-01 10:04:00|158.43|156.23|158.43|156.23|158.51|156.31|158.43|156.23|0
1633082650000|2021-10-01 10:04:10|158.23|156.03|158.19|155.99|158.27|156.07|158.19|155.99|0
1633082660000|2021-10-01 10:04:20|158.11|155.91|158.11|155.91|158.11|155.91|158.11|155.91|0
1633082670000|2021-10-01 10:04:30|158.19|155.99|158.11|155.91|158.19|155.99|158.11|155.91|0
1633082680000|2021-10-01 10:04:40|158.15|155.95|157.95|155.75|158.15|155.95|157.95|155.75|0
1633082690000|2021-10-01 10:04:50|158.03|155.83|158.11|155.91|158.19|155.99|158.03|155.83|0
1633082700000|2021-10-01 10:05:00|158.03|155.83|158.11|155.91|158.11|155.91|158.03|155.83|0
1633082710000|2021-10-01 10:05:10|158.07|155.87|158.03|155.83|158.11|155.91|158.03|155.83|0
1633082720000|2021-10-01 10:05:20|157.87|155.67|157.72|155.52|157.87|155.67|157.72|155.52|0
1633082730000|2021-10-01 10:05:30|157.79|155.59|157.72|155.52|157.79|155.59|157.64|155.44|0
1633082740000|2021-10-01 10:05:40|157.64|155.44|157.72|155.52|157.72|155.52|157.56|155.36|0
1633082750000|2021-10-01 10:05:50|157.56|155.36|157.64|155.44|157.64|155.44|157.56|155.36|0
1633082760000|2021-10-01 10:06:00|157.56|155.36|157.56|155.36|157.56|155.36|157.56|155.36|0
1633082770000|2021-10-01 10:06:10|157.64|155.44|157.79|155.59|157.79|155.59|157.64|155.44|0
1633082790000|2021-10-01 10:06:30|157.71|155.51|157.79|155.59|157.79|155.59|157.71|155.51|0
1633082800000|2021-10-01 10:06:40|157.87|155.67|157.87|155.67|157.87|155.67|157.87|155.67|0
1633082810000|2021-10-01 10:06:50|157.79|155.59|157.87|155.67|157.87|155.67|157.79|155.59|0
1633082820000|2021-10-01 10:07:00|157.95|155.75|157.87|155.67|157.95|155.75|157.87|155.67|0
1633082830000|2021-10-01 10:07:10|157.95|155.75|157.71|155.51|157.95|155.75|157.71|155.51|0
1633082840000|2021-10-01 10:07:20|157.64|155.44|157.64|155.44|157.64|155.44|157.64|155.44|0
1633082850000|2021-10-01 10:07:30|157.48|155.28|157.48|155.28|157.56|155.36|157.48|155.28|0
1633082860000|2021-10-01 10:07:40|157.32|155.12|157.24|155.04|157.32|155.12|157.24|155.04|0
1633082870000|2021-10-01 10:07:50|157.16|154.96|157.56|155.36|157.56|155.36|157.16|154.96|0
1633082880000|2021-10-01 10:08:00|157.4|155.2|157.4|155.2|157.48|155.28|157.4|155.2|0
1633082900000|2021-10-01 10:08:20|157.32|155.12|157.32|155.12|157.32|155.12|157.32|155.12|0
1633082910000|2021-10-01 10:08:30|157.4|155.2|157.48|155.28|157.63|155.43|157.4|155.2|0
1633082920000|2021-10-01 10:08:40|157.4|155.2|157.48|155.28|157.48|155.28|157.4|155.2|0
1633082930000|2021-10-01 10:08:50|157.56|155.36|157.56|155.36|157.63|155.43|157.56|155.36|0
1633082960000|2021-10-01 10:09:20|157.48|155.28|157.48|155.28|157.48|155.28|157.48|155.28|0
1633082970000|2021-10-01 10:09:30|157.32|155.12|157.48|155.28|157.56|155.36|157.32|155.12|0
1633082980000|2021-10-01 10:09:40|157.56|155.36|157.48|155.28|157.56|155.36|157.48|155.28|0
1633082990000|2021-10-01 10:09:50|157.56|155.36|157.56|155.36|157.56|155.36|157.56|155.36|0
1633083000000|2021-10-01 10:10:00|157.63|155.43|157.63|155.43|157.63|155.43|157.63|155.43|0
1633083010000|2021-10-01 10:10:10|157.71|155.51|157.71|155.51|157.71|155.51|157.71|155.51|0
1633083020000|2021-10-01 10:10:20|157.63|155.43|157.63|155.43|157.63|155.43|157.63|155.43|0
1633083030000|2021-10-01 10:10:30|157.71|155.51|157.71|155.51|157.71|155.51|157.71|155.51|0
1633083040000|2021-10-01 10:10:40|157.63|155.43|157.55|155.35|157.63|155.43|157.55|155.35|0
1633083050000|2021-10-01 10:10:50|157.63|155.43|157.63|155.43|157.63|155.43|157.63|155.43|0
1633083060000|2021-10-01 10:11:00|157.71|155.51|157.55|155.35|157.71|155.51|157.55|155.35|0
1633083070000|2021-10-01 10:11:10|157.63|155.43|157.63|155.43|157.71|155.51|157.63|155.43|0
1633083080000|2021-10-01 10:11:20|157.55|155.35|157.63|155.43|157.63|155.43|157.55|155.35|0
1633083090000|2021-10-01 10:11:30|157.71|155.51|157.71|155.51|157.71|155.51|157.71|155.51|0
1633083100000|2021-10-01 10:11:40|157.63|155.43|157.63|155.43|157.63|155.43|157.63|155.43|0
1633083110000|2021-10-01 10:11:50|157.71|155.51|157.63|155.43|157.71|155.51|157.63|155.43|0
1633083120000|2021-10-01 10:12:00|157.6|155.4|157.48|155.28|157.6|155.4|157.48|155.28|0
1633083130000|2021-10-01 10:12:10|157.55|155.35|157.52|155.32|157.55|155.35|157.52|155.32|0
1633083140000|2021-10-01 10:12:20|157.48|155.28|157.48|155.28|157.48|155.28|157.4|155.2|0
1633083150000|2021-10-01 10:12:30|157.4|155.2|157.4|155.2|157.4|155.2|157.4|155.2|0
1633083160000|2021-10-01 10:12:40|157.32|155.12|157.16|154.96|157.32|155.12|157.16|154.96|0
1633083180000|2021-10-01 10:13:00|157|154.8|156.85|154.65|157|154.8|156.85|154.65|0
1633083190000|2021-10-01 10:13:10|156.92|154.72|156.92|154.72|156.92|154.72|156.92|154.72|0
1633083200000|2021-10-01 10:13:20|156.84|154.64|156.77|154.57|156.84|154.64|156.77|154.57|0
1633083210000|2021-10-01 10:13:30|156.61|154.41|156.69|154.49|156.77|154.57|156.61|154.41|0
1633083220000|2021-10-01 10:13:40|156.77|154.57|156.84|154.64|156.84|154.64|156.77|154.57|0
1633083230000|2021-10-01 10:13:50|156.92|154.72|156.77|154.57|156.92|154.72|156.77|154.57|0
1633083240000|2021-10-01 10:14:00|156.61|154.41|156.69|154.49|156.69|154.49|156.61|154.41|0
1633083250000|2021-10-01 10:14:10|156.65|154.45|156.61|154.41|156.69|154.49|156.61|154.41|0
1633083260000|2021-10-01 10:14:20|156.53|154.33|156.61|154.41|156.61|154.41|156.53|154.33|0
1633083270000|2021-10-01 10:14:30|156.45|154.25|156.29|154.09|156.45|154.25|156.29|154.09|0
1633083280000|2021-10-01 10:14:40|156.37|154.17|156.29|154.09|156.41|154.21|156.22|154.02|0
1633083290000|2021-10-01 10:14:50|156.37|154.17|156.37|154.17|156.37|154.17|156.29|154.09|0
1633083300000|2021-10-01 10:15:00|156.22|154.02|156.14|153.94|156.22|154.02|156.14|153.94|0
1633083310000|2021-10-01 10:15:10|156.06|153.86|156.45|154.25|156.45|154.25|156.06|153.86|0
1633083320000|2021-10-01 10:15:20|156.29|154.09|156.45|154.25|156.45|154.25|156.29|154.09|0
1633083330000|2021-10-01 10:15:30|156.53|154.33|156.53|154.33|156.53|154.33|156.53|154.33|0
1633083340000|2021-10-01 10:15:40|156.61|154.41|156.61|154.41|156.61|154.41|156.53|154.33|0
1633083360000|2021-10-01 10:16:00|156.69|154.49|156.61|154.41|156.69|154.49|156.53|154.33|0
1633083370000|2021-10-01 10:16:10|156.53|154.33|156.53|154.33|156.61|154.41|156.53|154.33|0
1633083380000|2021-10-01 10:16:20|156.61|154.41|156.45|154.25|156.61|154.41|156.45|154.25|0
1633083390000|2021-10-01 10:16:30|156.37|154.17|156.45|154.25|156.45|154.25|156.29|154.09|0
1633083400000|2021-10-01 10:16:40|156.53|154.33|156.45|154.25|156.53|154.33|156.29|154.09|0
1633083410000|2021-10-01 10:16:50|156.53|154.33|156.45|154.25|156.53|154.33|156.37|154.17|0
1633083420000|2021-10-01 10:17:00|156.29|154.09|156.29|154.09|156.29|154.09|156.29|154.09|0
1633083430000|2021-10-01 10:17:10|156.37|154.17|156.53|154.33|156.53|154.33|156.37|154.17|0
1633083440000|2021-10-01 10:17:20|156.37|154.17|156.37|154.17|156.37|154.17|156.37|154.17|0
1633083450000|2021-10-01 10:17:30|156.41|154.21|156.53|154.33|156.53|154.33|156.41|154.21|0
1633083460000|2021-10-01 10:17:40|156.45|154.25|156.45|154.25|156.45|154.25|156.37|154.17|0
1633083470000|2021-10-01 10:17:50|156.53|154.33|156.37|154.17|156.53|154.33|156.37|154.17|0
1633083480000|2021-10-01 10:18:00|156.29|154.09|156.61|154.41|156.61|154.41|156.29|154.09|0
1633083490000|2021-10-01 10:18:10|156.45|154.25|156.45|154.25|156.45|154.25|156.45|154.25|0
1633083540000|2021-10-01 10:19:00|156.53|154.33|156.53|154.33|156.53|154.33|156.45|154.25|0
1633083550000|2021-10-01 10:19:10|156.45|154.25|156.53|154.33|156.53|154.33|156.45|154.25|0
1633083570000|2021-10-01 10:19:30|156.61|154.41|156.53|154.33|156.61|154.41|156.45|154.25|0
1633083600000|2021-10-01 10:20:00|156.61|154.41|156.61|154.41|156.61|154.41|156.61|154.41|0
1633083610000|2021-10-01 10:20:10|156.57|154.37|156.53|154.33|156.57|154.37|156.53|154.33|0
1633083620000|2021-10-01 10:20:20|156.45|154.25|156.53|154.33|156.53|154.33|156.45|154.25|0
1633083630000|2021-10-01 10:20:30|156.57|154.37|156.53|154.33|156.57|154.37|156.53|154.33|0
1633083640000|2021-10-01 10:20:40|156.61|154.41|156.61|154.41|156.68|154.48|156.61|154.41|0
1633083650000|2021-10-01 10:20:50|156.53|154.33|156.68|154.48|156.68|154.48|156.53|154.33|0
1633083660000|2021-10-01 10:21:00|156.61|154.41|156.61|154.41|156.61|154.41|156.61|154.41|0
1633083690000|2021-10-01 10:21:30|157|154.8|157.16|154.96|157.16|154.96|157|154.8|0
1633083700000|2021-10-01 10:21:40|157|154.8|157|154.8|157.08|154.88|157|154.8|0
1633083710000|2021-10-01 10:21:50|157.08|154.88|157.08|154.88|157.08|154.88|157.08|154.88|0
1633083720000|2021-10-01 10:22:00|157|154.8|157|154.8|157|154.8|156.92|154.72|0
1633083730000|2021-10-01 10:22:10|156.92|154.72|157.15|154.95|157.15|154.95|156.92|154.72|0
1633083740000|2021-10-01 10:22:20|157.08|154.88|157.15|154.95|157.15|154.95|157.08|154.88|0
1633083750000|2021-10-01 10:22:30|157.31|155.11|157.47|155.27|157.47|155.27|157.31|155.11|0
1633083760000|2021-10-01 10:22:40|157.55|155.35|157.55|155.35|157.63|155.43|157.55|155.35|0
1633083770000|2021-10-01 10:22:50|157.47|155.27|157.55|155.35|157.55|155.35|157.47|155.27|0
1633083780000|2021-10-01 10:23:00|157.63|155.43|157.71|155.51|157.71|155.51|157.63|155.43|0
1633083790000|2021-10-01 10:23:10|157.63|155.43|157.55|155.35|157.63|155.43|157.55|155.35|0
1633083800000|2021-10-01 10:23:20|157.47|155.27|157.55|155.35|157.55|155.35|157.47|155.27|0
1633083810000|2021-10-01 10:23:30|157.47|155.27|157.47|155.27|157.47|155.27|157.39|155.19|0
1633083820000|2021-10-01 10:23:40|157.55|155.35|157.47|155.27|157.55|155.35|157.47|155.27|0
1633083830000|2021-10-01 10:23:50|157.55|155.35|157.47|155.27|157.55|155.35|157.47|155.27|0
1633083840000|2021-10-01 10:24:00|157.39|155.19|157.47|155.27|157.47|155.27|157.39|155.19|0
1633083850000|2021-10-01 10:24:10|157.55|155.35|157.71|155.51|157.71|155.51|157.55|155.35|0
1633083860000|2021-10-01 10:24:20|157.63|155.43|157.55|155.35|157.63|155.43|157.55|155.35|0
1633083870000|2021-10-01 10:24:30|157.63|155.43|157.63|155.43|157.63|155.43|157.63|155.43|0
1633083880000|2021-10-01 10:24:40|157.55|155.35|157.63|155.43|157.63|155.43|157.55|155.35|0
1633083890000|2021-10-01 10:24:50|157.71|155.51|157.71|155.51|157.71|155.51|157.71|155.51|0
1633083900000|2021-10-01 10:25:00|157.78|155.58|157.63|155.43|157.78|155.58|157.63|155.43|0
1633083910000|2021-10-01 10:25:10|157.55|155.35|157.23|155.03|157.55|155.35|157.23|155.03|0
1633083920000|2021-10-01 10:25:20|157.15|154.95|157.15|154.95|157.23|155.03|157.15|154.95|0
1633083930000|2021-10-01 10:25:30|157.07|154.87|157.07|154.87|157.07|154.87|157.07|154.87|0
1633083940000|2021-10-01 10:25:40|157.15|154.95|157.15|154.95|157.15|154.95|157.07|154.87|0
1633083950000|2021-10-01 10:25:50|157.31|155.11|157.47|155.27|157.47|155.27|157.31|155.11|0
1633083960000|2021-10-01 10:26:00|157.39|155.19|157.47|155.27|157.47|155.27|157.39|155.19|0
1633083970000|2021-10-01 10:26:10|157.39|155.19|157.39|155.19|157.47|155.27|157.31|155.11|0
1633083980000|2021-10-01 10:26:20|157.47|155.27|157.47|155.27|157.47|155.27|157.47|155.27|0
1633083990000|2021-10-01 10:26:30|157.39|155.19|157.47|155.27|157.47|155.27|157.39|155.19|0
1633084000000|2021-10-01 10:26:40|157.55|155.35|157.47|155.27|157.55|155.35|157.47|155.27|0
1633084010000|2021-10-01 10:26:50|157.55|155.35|157.47|155.27|157.55|155.35|157.47|155.27|0
1633084020000|2021-10-01 10:27:00|157.39|155.19|157.55|155.35|157.55|155.35|157.39|155.19|0
1633084030000|2021-10-01 10:27:10|157.63|155.43|157.7|155.5|157.7|155.5|157.63|155.43|0
1633084040000|2021-10-01 10:27:20|157.63|155.43|157.55|155.35|157.63|155.43|157.55|155.35|0
1633084050000|2021-10-01 10:27:30|157.63|155.43|157.63|155.43|157.63|155.43|157.63|155.43|0
1633084060000|2021-10-01 10:27:40|157.55|155.35|157.55|155.35|157.55|155.35|157.55|155.35|0
1633084070000|2021-10-01 10:27:50|157.47|155.27|157.39|155.19|157.47|155.27|157.39|155.19|0
1633084080000|2021-10-01 10:28:00|157.47|155.27|157.55|155.35|157.62|155.42|157.47|155.27|0
1633084090000|2021-10-01 10:28:10|157.59|155.39|157.47|155.27|157.59|155.39|157.47|155.27|0
1633084100000|2021-10-01 10:28:20|157.39|155.19|157.55|155.35|157.55|155.35|157.39|155.19|0
1633084110000|2021-10-01 10:28:30|157.39|155.19|157.39|155.19|157.39|155.19|157.39|155.19|0
1633084120000|2021-10-01 10:28:40|157.47|155.27|157.39|155.19|157.47|155.27|157.39|155.19|0
1633084150000|2021-10-01 10:29:10|157.23|155.03|157.23|155.03|157.23|155.03|157.23|155.03|0
1633084160000|2021-10-01 10:29:20|157.15|154.95|157.31|155.11|157.31|155.11|157.15|154.95|0
1633084170000|2021-10-01 10:29:30|157.39|155.19|157.15|154.95|157.39|155.19|157.15|154.95|0
1633084180000|2021-10-01 10:29:40|157.23|155.03|157.15|154.95|157.23|155.03|157.15|154.95|0
1633084190000|2021-10-01 10:29:50|157.23|155.03|157.19|154.99|157.23|155.03|157.15|154.95|0
1633084200000|2021-10-01 10:30:00|157.23|155.03|156.99|154.79|157.23|155.03|156.99|154.79|0
1633084210000|2021-10-01 10:30:10|157.07|154.87|157.15|154.95|157.15|154.95|157.07|154.87|0
1633084220000|2021-10-01 10:30:20|156.91|154.71|156.91|154.71|156.91|154.71|156.84|154.64|0
1633084230000|2021-10-01 10:30:30|156.99|154.79|156.76|154.56|156.99|154.79|156.76|154.56|0
1633084240000|2021-10-01 10:30:40|156.84|154.64|156.84|154.64|156.84|154.64|156.84|154.64|0
1633084250000|2021-10-01 10:30:50|156.91|154.71|156.84|154.64|156.91|154.71|156.84|154.64|0
1633084260000|2021-10-01 10:31:00|156.91|154.71|156.72|154.52|156.91|154.71|156.72|154.52|0
1633084270000|2021-10-01 10:31:10|156.68|154.48|156.6|154.4|156.68|154.48|156.6|154.4|0
1633084280000|2021-10-01 10:31:20|156.68|154.48|156.76|154.56|156.76|154.56|156.68|154.48|0
1633084290000|2021-10-01 10:31:30|156.68|154.48|156.76|154.56|156.76|154.56|156.68|154.48|0
1633084310000|2021-10-01 10:31:50|156.84|154.64|156.84|154.64|156.84|154.64|156.76|154.56|0
1633084320000|2021-10-01 10:32:00|156.91|154.71|156.91|154.71|156.91|154.71|156.91|154.71|0
1633084330000|2021-10-01 10:32:10|156.68|154.48|156.36|154.16|156.68|154.48|156.36|154.16|0
1633084340000|2021-10-01 10:32:20|156.44|154.24|156.36|154.16|156.44|154.24|156.36|154.16|0
1633084350000|2021-10-01 10:32:30|156.44|154.24|156.44|154.24|156.44|154.24|156.44|154.24|0
1633084380000|2021-10-01 10:33:00|156.29|154.09|156.76|154.56|156.76|154.56|156.21|154.01|0
1633084390000|2021-10-01 10:33:10|156.68|154.48|156.6|154.4|156.68|154.48|156.6|154.4|0
1633084400000|2021-10-01 10:33:20|156.76|154.56|156.76|154.56|156.76|154.56|156.68|154.48|0
1633084410000|2021-10-01 10:33:30|156.83|154.63|156.83|154.63|156.83|154.63|156.83|154.63|0
1633084420000|2021-10-01 10:33:40|156.76|154.56|156.83|154.63|156.83|154.63|156.76|154.56|0
1633084430000|2021-10-01 10:33:50|156.76|154.56|156.76|154.56|156.76|154.56|156.76|154.56|0
1633084440000|2021-10-01 10:34:00|156.83|154.63|156.76|154.56|156.83|154.63|156.76|154.56|0
1633084450000|2021-10-01 10:34:10|156.6|154.4|156.52|154.32|156.6|154.4|156.52|154.32|0
1633084460000|2021-10-01 10:34:20|156.6|154.4|156.6|154.4|156.6|154.4|156.52|154.32|0
1633084470000|2021-10-01 10:34:30|156.52|154.32|156.36|154.16|156.52|154.32|156.36|154.16|0
1633084480000|2021-10-01 10:34:40|156.28|154.08|156.6|154.4|156.6|154.4|156.28|154.08|0
1633084490000|2021-10-01 10:34:50|156.68|154.48|156.76|154.56|156.76|154.56|156.68|154.48|0
1633084500000|2021-10-01 10:35:00|156.68|154.48|156.64|154.44|156.68|154.48|156.64|154.44|0
1633084510000|2021-10-01 10:35:10|156.6|154.4|156.76|154.56|156.76|154.56|156.6|154.4|0
1633084520000|2021-10-01 10:35:20|156.75|154.55|156.83|154.63|156.83|154.63|156.75|154.55|0
1633084530000|2021-10-01 10:35:30|156.91|154.71|156.91|154.71|156.91|154.71|156.91|154.71|0
1633084540000|2021-10-01 10:35:40|156.99|154.79|156.83|154.63|156.99|154.79|156.83|154.63|0
1633084550000|2021-10-01 10:35:50|156.91|154.71|156.83|154.63|156.91|154.71|156.83|154.63|0
1633084560000|2021-10-01 10:36:00|156.91|154.71|156.83|154.63|156.91|154.71|156.83|154.63|0
1633084570000|2021-10-01 10:36:10|156.91|154.71|156.99|154.79|156.99|154.79|156.91|154.71|0
1633084580000|2021-10-01 10:36:20|157.07|154.87|157.23|155.03|157.23|155.03|157.07|154.87|0
1633084590000|2021-10-01 10:36:30|157.15|154.95|157.15|154.95|157.23|155.03|157.07|154.87|0
1633084600000|2021-10-01 10:36:40|157.07|154.87|157.07|154.87|157.07|154.87|157.07|154.87|0
1633084610000|2021-10-01 10:36:50|156.91|154.71|156.99|154.79|156.99|154.79|156.91|154.71|0
1633084620000|2021-10-01 10:37:00|157.07|154.87|157.07|154.87|157.07|154.87|157.07|154.87|0
1633084630000|2021-10-01 10:37:10|156.99|154.79|157.03|154.83|157.03|154.83|156.99|154.79|0
1633084640000|2021-10-01 10:37:20|156.99|154.79|156.99|154.79|156.99|154.79|156.99|154.79|0
1633084650000|2021-10-01 10:37:30|157.07|154.87|156.99|154.79|157.07|154.87|156.99|154.79|0
1633084660000|2021-10-01 10:37:40|156.91|154.71|156.91|154.71|156.99|154.79|156.91|154.71|0
1633084670000|2021-10-01 10:37:50|156.99|154.79|156.99|154.79|156.99|154.79|156.99|154.79|0
1633084680000|2021-10-01 10:38:00|156.91|154.71|156.91|154.71|156.99|154.79|156.91|154.71|0
1633084690000|2021-10-01 10:38:10|156.95|154.75|156.91|154.71|156.95|154.75|156.91|154.71|0
1633084710000|2021-10-01 10:38:30|156.99|154.79|156.91|154.71|156.99|154.79|156.91|154.71|0
1633084720000|2021-10-01 10:38:40|156.99|154.79|156.99|154.79|156.99|154.79|156.99|154.79|0
1633084730000|2021-10-01 10:38:50|157.07|154.87|157.15|154.95|157.15|154.95|157.07|154.87|0
1633084740000|2021-10-01 10:39:00|157.07|154.87|157.07|154.87|157.07|154.87|156.99|154.79|0
1633084750000|2021-10-01 10:39:10|157.15|154.95|157.11|154.91|157.15|154.95|157.11|154.91|0
1633084760000|2021-10-01 10:39:20|157.15|154.95|157.15|154.95|157.15|154.95|157.11|154.91|0
1633084770000|2021-10-01 10:39:30|157.22|155.02|157.22|155.02|157.22|155.02|157.22|155.02|0
1633084800000|2021-10-01 10:40:00|157.15|154.95|157.15|154.95|157.15|154.95|157.15|154.95|0
1633084810000|2021-10-01 10:40:10|157.11|154.91|157.15|154.95|157.15|154.95|157.11|154.91|0
1633084820000|2021-10-01 10:40:20|157.22|155.02|157.38|155.18|157.38|155.18|157.22|155.02|0
1633084830000|2021-10-01 10:40:30|157.46|155.26|157.46|155.26|157.46|155.26|157.38|155.18|0
1633084840000|2021-10-01 10:40:40|157.54|155.34|157.62|155.42|157.62|155.42|157.54|155.34|0
1633084850000|2021-10-01 10:40:50|157.54|155.34|157.54|155.34|157.54|155.34|157.54|155.34|0
1633084860000|2021-10-01 10:41:00|157.62|155.42|157.54|155.34|157.62|155.42|157.54|155.34|0
1633084890000|2021-10-01 10:41:30|157.38|155.18|157.46|155.26|157.46|155.26|157.3|155.1|0
1633084900000|2021-10-01 10:41:40|157.54|155.34|157.54|155.34|157.54|155.34|157.54|155.34|0
1633084910000|2021-10-01 10:41:50|157.46|155.26|157.46|155.26|157.46|155.26|157.46|155.26|0
1633084920000|2021-10-01 10:42:00|157.38|155.18|157.46|155.26|157.46|155.26|157.38|155.18|0
1633084930000|2021-10-01 10:42:10|157.38|155.18|157.46|155.26|157.46|155.26|157.38|155.18|0
1633084940000|2021-10-01 10:42:20|157.38|155.18|157.22|155.02|157.38|155.18|157.22|155.02|0
1633084950000|2021-10-01 10:42:30|157.19|154.99|157.22|155.02|157.22|155.02|157.19|154.99|0
1633084960000|2021-10-01 10:42:40|157.3|155.1|157.3|155.1|157.3|155.1|157.3|155.1|0
1633084970000|2021-10-01 10:42:50|157.22|155.02|157.3|155.1|157.3|155.1|157.22|155.02|0
1633084980000|2021-10-01 10:43:00|157.38|155.18|157.3|155.1|157.38|155.18|157.3|155.1|0
1633084990000|2021-10-01 10:43:10|157.14|154.94|157.07|154.87|157.14|154.94|157.07|154.87|0
1633085000000|2021-10-01 10:43:20|157.14|154.94|157.07|154.87|157.14|154.94|156.99|154.79|0
1633085020000|2021-10-01 10:43:40|157.14|154.94|157.14|154.94|157.22|155.02|157.14|154.94|0
1633085030000|2021-10-01 10:43:50|157.11|154.91|156.99|154.79|157.11|154.91|156.99|154.79|0
1633085040000|2021-10-01 10:44:00|157.07|154.87|156.99|154.79|157.07|154.87|156.99|154.79|0
1633085050000|2021-10-01 10:44:10|157.06|154.86|157.06|154.86|157.14|154.94|157.06|154.86|0
1633085060000|2021-10-01 10:44:20|156.99|154.79|156.91|154.71|156.99|154.79|156.91|154.71|0
1633085070000|2021-10-01 10:44:30|156.83|154.63|156.91|154.71|156.91|154.71|156.83|154.63|0
1633085080000|2021-10-01 10:44:40|156.83|154.63|156.67|154.47|156.83|154.63|156.67|154.47|0
1633085090000|2021-10-01 10:44:50|156.75|154.55|156.75|154.55|156.75|154.55|156.75|154.55|0
1633085100000|2021-10-01 10:45:00|156.59|154.39|156.75|154.55|156.75|154.55|156.59|154.39|0
1633085110000|2021-10-01 10:45:10|156.67|154.47|156.75|154.55|156.75|154.55|156.67|154.47|0
1633085130000|2021-10-01 10:45:30|156.67|154.47|156.59|154.39|156.67|154.47|156.59|154.39|0
1633085140000|2021-10-01 10:45:40|156.67|154.47|156.59|154.39|156.67|154.47|156.51|154.31|0
1633085150000|2021-10-01 10:45:50|156.67|154.47|156.75|154.55|156.75|154.55|156.67|154.47|0
1633085160000|2021-10-01 10:46:00|156.83|154.63|156.75|154.55|156.83|154.63|156.75|154.55|0
1633085170000|2021-10-01 10:46:10|156.83|154.63|156.99|154.79|156.99|154.79|156.83|154.63|0
1633085180000|2021-10-01 10:46:20|156.91|154.71|156.83|154.63|156.91|154.71|156.83|154.63|0
1633085190000|2021-10-01 10:46:30|156.91|154.71|156.91|154.71|156.99|154.79|156.91|154.71|0
1633085200000|2021-10-01 10:46:40|156.83|154.63|156.91|154.71|156.91|154.71|156.83|154.63|0
1633085210000|2021-10-01 10:46:50|156.98|154.78|156.91|154.71|156.98|154.78|156.91|154.71|0
1633085220000|2021-10-01 10:47:00|156.98|154.78|156.83|154.63|156.98|154.78|156.83|154.63|0
1633085240000|2021-10-01 10:47:20|156.98|154.78|157.14|154.94|157.14|154.94|156.91|154.71|0
1633085250000|2021-10-01 10:47:30|157.22|155.02|157.22|155.02|157.22|155.02|157.22|155.02|0
1633085260000|2021-10-01 10:47:40|157.14|154.94|157.22|155.02|157.22|155.02|157.14|154.94|0
1633085270000|2021-10-01 10:47:50|157.14|154.94|156.98|154.78|157.14|154.94|156.98|154.78|0
1633085280000|2021-10-01 10:48:00|156.91|154.71|157.06|154.86|157.06|154.86|156.91|154.71|0
1633085290000|2021-10-01 10:48:10|156.98|154.78|157.06|154.86|157.06|154.86|156.91|154.71|0
1633085300000|2021-10-01 10:48:20|157.14|154.94|157.14|154.94|157.14|154.94|156.98|154.78|0
1633085310000|2021-10-01 10:48:30|157.06|154.86|157.06|154.86|157.06|154.86|157.06|154.86|0
1633085320000|2021-10-01 10:48:40|157.1|154.9|157.14|154.94|157.14|154.94|157.1|154.9|0
1633085330000|2021-10-01 10:48:50|156.98|154.78|156.98|154.78|156.98|154.78|156.98|154.78|0
1633085340000|2021-10-01 10:49:00|157.06|154.86|157.06|154.86|157.06|154.86|157.06|154.86|0
1633085350000|2021-10-01 10:49:10|156.98|154.78|157.06|154.86|157.06|154.86|156.98|154.78|0
1633085360000|2021-10-01 10:49:20|156.98|154.78|156.98|154.78|156.98|154.78|156.98|154.78|0
1633085370000|2021-10-01 10:49:30|156.9|154.7|156.83|154.63|156.9|154.7|156.83|154.63|0
1633085380000|2021-10-01 10:49:40|156.75|154.55|156.83|154.63|156.83|154.63|156.75|154.55|0
1633085390000|2021-10-01 10:49:50|156.79|154.59|156.75|154.55|156.83|154.63|156.75|154.55|0
1633085400000|2021-10-01 10:50:00|156.67|154.47|156.75|154.55|156.75|154.55|156.67|154.47|0
1633085410000|2021-10-01 10:50:10|156.83|154.63|156.98|154.78|156.98|154.78|156.83|154.63|0
1633085420000|2021-10-01 10:50:20|157.06|154.86|156.98|154.78|157.06|154.86|156.98|154.78|0
1633085430000|2021-10-01 10:50:30|157.06|154.86|157.06|154.86|157.06|154.86|157.06|154.86|0
1633085440000|2021-10-01 10:50:40|156.98|154.78|156.83|154.63|157.02|154.82|156.83|154.63|0
1633085450000|2021-10-01 10:50:50|156.9|154.7|156.9|154.7|156.9|154.7|156.9|154.7|0
1633085460000|2021-10-01 10:51:00|156.98|154.78|156.9|154.7|156.98|154.78|156.9|154.7|0
1633085470000|2021-10-01 10:51:10|156.75|154.55|156.67|154.47|156.75|154.55|156.67|154.47|0
1633085480000|2021-10-01 10:51:20|156.59|154.39|156.59|154.39|156.59|154.39|156.59|154.39|0
1633085490000|2021-10-01 10:51:30|156.51|154.31|156.51|154.31|156.59|154.39|156.51|154.31|0
1633085500000|2021-10-01 10:51:40|156.59|154.39|156.51|154.31|156.59|154.39|156.51|154.31|0
1633085510000|2021-10-01 10:51:50|156.43|154.23|156.51|154.31|156.51|154.31|156.43|154.23|0
1633085530000|2021-10-01 10:52:10|156.59|154.39|156.75|154.55|156.75|154.55|156.59|154.39|0
1633085540000|2021-10-01 10:52:20|156.67|154.47|156.82|154.62|156.82|154.62|156.67|154.47|0
1633085550000|2021-10-01 10:52:30|156.9|154.7|157.06|154.86|157.06|154.86|156.9|154.7|0
1633085560000|2021-10-01 10:52:40|156.98|154.78|156.98|154.78|156.98|154.78|156.98|154.78|0
1633085570000|2021-10-01 10:52:50|157.06|154.86|156.98|154.78|157.06|154.86|156.98|154.78|0
1633085580000|2021-10-01 10:53:00|156.9|154.7|157.22|155.02|157.22|155.02|156.9|154.7|0
1633085590000|2021-10-01 10:53:10|157.14|154.94|157.14|154.94|157.14|154.94|157.14|154.94|0
1633085600000|2021-10-01 10:53:20|157.22|155.02|157.14|154.94|157.22|155.02|157.14|154.94|0
1633085610000|2021-10-01 10:53:30|157.06|154.86|156.98|154.78|157.06|154.86|156.98|154.78|0
1633085630000|2021-10-01 10:53:50|156.9|154.7|156.98|154.78|157.06|154.86|156.9|154.7|0
1633085640000|2021-10-01 10:54:00|157.06|154.86|156.94|154.74|157.06|154.86|156.9|154.7|0
1633085650000|2021-10-01 10:54:10|156.9|154.7|156.82|154.62|156.9|154.7|156.82|154.62|0
1633085660000|2021-10-01 10:54:20|156.75|154.55|156.67|154.47|156.75|154.55|156.67|154.47|0
1633085670000|2021-10-01 10:54:30|156.59|154.39|156.35|154.15|156.59|154.39|156.35|154.15|0
1633085680000|2021-10-01 10:54:40|156.43|154.23|156.43|154.23|156.43|154.23|156.35|154.15|0
1633085690000|2021-10-01 10:54:50|156.51|154.31|156.47|154.27|156.51|154.31|156.47|154.27|0
1633085700000|2021-10-01 10:55:00|156.51|154.31|156.35|154.15|156.51|154.31|156.35|154.15|0
1633085710000|2021-10-01 10:55:10|156.43|154.23|156.39|154.19|156.43|154.23|156.35|154.15|0
1633085720000|2021-10-01 10:55:20|156.35|154.15|156.47|154.27|156.47|154.27|156.35|154.15|0
1633085730000|2021-10-01 10:55:30|156.35|154.15|156.35|154.15|156.35|154.15|156.35|154.15|0
1633085740000|2021-10-01 10:55:40|156.2|154|156.2|154|156.2|154|156.12|153.92|0
1633085750000|2021-10-01 10:55:50|156.16|153.96|156.2|154|156.2|154|156.16|153.96|0
1633085760000|2021-10-01 10:56:00|156.35|154.15|156.27|154.07|156.35|154.15|156.27|154.07|0
1633085770000|2021-10-01 10:56:10|156.2|154|156.27|154.07|156.27|154.07|156.2|154|0
1633085790000|2021-10-01 10:56:30|156.31|154.11|156.27|154.07|156.35|154.15|156.27|154.07|0
1633085800000|2021-10-01 10:56:40|156.35|154.15|156.19|153.99|156.35|154.15|156.19|153.99|0
1633085810000|2021-10-01 10:56:50|156.27|154.07|156.27|154.07|156.27|154.07|156.27|154.07|0
1633085820000|2021-10-01 10:57:00|156.31|154.11|156.27|154.07|156.31|154.11|156.27|154.07|0
1633085830000|2021-10-01 10:57:10|156.12|153.92|156.27|154.07|156.27|154.07|156.12|153.92|0
1633085840000|2021-10-01 10:57:20|156.19|153.99|156.16|153.96|156.19|153.99|156.16|153.96|0
1633085850000|2021-10-01 10:57:30|156.12|153.92|156.12|153.92|156.12|153.92|156.12|153.92|0
1633085860000|2021-10-01 10:57:40|156.16|153.96|156.19|153.99|156.19|153.99|156.12|153.92|0
1633085870000|2021-10-01 10:57:50|156.27|154.07|156.35|154.15|156.35|154.15|156.27|154.07|0
1633085880000|2021-10-01 10:58:00|156.27|154.07|156.12|153.92|156.27|154.07|156.12|153.92|0
1633085890000|2021-10-01 10:58:10|156.19|153.99|156.16|153.96|156.19|153.99|156.12|153.92|0
1633085900000|2021-10-01 10:58:20|156.12|153.92|156.12|153.92|156.12|153.92|156.04|153.84|0
1633085910000|2021-10-01 10:58:30|156.04|153.84|155.88|153.68|156.04|153.84|155.8|153.6|0
1633085920000|2021-10-01 10:58:40|155.96|153.76|155.8|153.6|155.96|153.76|155.8|153.6|0
1633085930000|2021-10-01 10:58:50|155.88|153.68|155.8|153.6|155.88|153.68|155.8|153.6|0
1633085940000|2021-10-01 10:59:00|155.88|153.68|155.96|153.76|155.96|153.76|155.88|153.68|0
1633085950000|2021-10-01 10:59:10|155.88|153.68|155.96|153.76|155.96|153.76|155.88|153.68|0
1633085960000|2021-10-01 10:59:20|155.88|153.68|155.8|153.6|155.88|153.68|155.8|153.6|0
1633085970000|2021-10-01 10:59:30|155.65|153.45|155.65|153.45|155.65|153.45|155.65|153.45|0
1633085980000|2021-10-01 10:59:40|155.72|153.52|155.72|153.52|155.72|153.52|155.57|153.37|0
1633085990000|2021-10-01 10:59:50|155.8|153.6|155.72|153.52|155.8|153.6|155.72|153.52|0
1633086000000|2021-10-01 11:00:00|155.57|153.37|155.41|153.21|155.57|153.37|155.41|153.21|0
1633086020000|2021-10-01 11:00:20|155.49|153.29|155.65|153.45|155.65|153.45|155.49|153.29|0
1633086030000|2021-10-01 11:00:30|155.49|153.29|155.49|153.29|155.49|153.29|155.49|153.29|0
1633086040000|2021-10-01 11:00:40|155.57|153.37|155.57|153.37|155.65|153.45|155.57|153.37|0
1633086050000|2021-10-01 11:00:50|155.49|153.29|155.41|153.21|155.57|153.37|155.41|153.21|0
1633086070000|2021-10-01 11:01:10|155.33|153.13|155.57|153.37|155.57|153.37|155.33|153.13|0
1633086080000|2021-10-01 11:01:20|155.49|153.29|155.49|153.29|155.57|153.37|155.49|153.29|0
1633086090000|2021-10-01 11:01:30|155.41|153.21|155.49|153.29|155.49|153.29|155.41|153.21|0
1633086100000|2021-10-01 11:01:40|155.41|153.21|155.33|153.13|155.57|153.37|155.33|153.13|0
1633086110000|2021-10-01 11:01:50|155.1|152.9|155.1|152.9|155.18|152.98|155.02|152.82|0
1633086120000|2021-10-01 11:02:00|155.18|152.98|155.57|153.37|155.57|153.37|155.18|152.98|0
1633086130000|2021-10-01 11:02:10|155.72|153.52|155.49|153.29|155.72|153.52|155.49|153.29|0
1633086140000|2021-10-01 11:02:20|155.41|153.21|155.33|153.13|155.41|153.21|155.33|153.13|0
1633086150000|2021-10-01 11:02:30|155.25|153.05|155.33|153.13|155.33|153.13|155.18|152.98|0
1633086160000|2021-10-01 11:02:40|155.29|153.09|155.18|152.98|155.29|153.09|155.18|152.98|0
1633086170000|2021-10-01 11:02:50|155.33|153.13|155.25|153.05|155.33|153.13|155.25|153.05|0
1633086180000|2021-10-01 11:03:00|155.18|152.98|155.18|152.98|155.18|152.98|155.18|152.98|0
1633086190000|2021-10-01 11:03:10|155.25|153.05|155.33|153.13|155.33|153.13|155.25|153.05|0
1633086200000|2021-10-01 11:03:20|155.25|153.05|155.41|153.21|155.41|153.21|155.25|153.05|0
1633086210000|2021-10-01 11:03:30|155.18|152.98|155.18|152.98|155.18|152.98|155.18|152.98|0
1633086220000|2021-10-01 11:03:40|155.1|152.9|155.02|152.82|155.1|152.9|155.02|152.82|0
1633086230000|2021-10-01 11:03:50|155.1|152.9|155.02|152.82|155.1|152.9|155.02|152.82|0
1633086240000|2021-10-01 11:04:00|154.98|152.78|155.02|152.82|155.02|152.82|154.86|152.66|0
1633086250000|2021-10-01 11:04:10|154.94|152.74|154.86|152.66|155.02|152.82|154.86|152.66|0
1633086260000|2021-10-01 11:04:20|154.94|152.74|154.79|152.59|154.94|152.74|154.79|152.59|0
1633086270000|2021-10-01 11:04:30|154.71|152.51|154.79|152.59|154.79|152.59|154.71|152.51|0
1633086280000|2021-10-01 11:04:40|154.86|152.66|154.71|152.51|154.86|152.66|154.71|152.51|0
1633086290000|2021-10-01 11:04:50|154.63|152.43|154.4|152.2|154.71|152.51|154.4|152.2|0
1633086300000|2021-10-01 11:05:00|154.47|152.27|154.55|152.35|154.55|152.35|154.4|152.2|0
1633086310000|2021-10-01 11:05:10|154.52|152.32|154.63|152.43|154.63|152.43|154.47|152.27|0
1633086320000|2021-10-01 11:05:20|154.71|152.51|154.71|152.51|154.71|152.51|154.71|152.51|0
1633086330000|2021-10-01 11:05:30|154.63|152.43|154.71|152.51|154.71|152.51|154.63|152.43|0
1633086340000|2021-10-01 11:05:40|154.63|152.43|154.55|152.35|154.63|152.43|154.47|152.27|0
1633086350000|2021-10-01 11:05:50|154.47|152.27|154.32|152.12|154.55|152.35|154.32|152.12|0
1633086360000|2021-10-01 11:06:00|154.24|152.04|154.24|152.04|154.24|152.04|154.16|151.96|0
1633086370000|2021-10-01 11:06:10|154.4|152.2|154.2|152|154.4|152.2|154.2|152|0
1633086380000|2021-10-01 11:06:20|154.16|151.96|154.01|151.81|154.16|151.96|154.01|151.81|0
1633086390000|2021-10-01 11:06:30|154.09|151.89|153.93|151.73|154.16|151.96|153.93|151.73|0
1633086400000|2021-10-01 11:06:40|153.78|151.58|153.85|151.65|153.85|151.65|153.78|151.58|0
1633086410000|2021-10-01 11:06:50|153.78|151.58|153.93|151.73|153.93|151.73|153.78|151.58|0
1633086420000|2021-10-01 11:07:00|154.01|151.81|154.01|151.81|154.09|151.89|153.93|151.73|0
1633086430000|2021-10-01 11:07:10|153.93|151.73|154.24|152.04|154.24|152.04|153.93|151.73|0
1633086440000|2021-10-01 11:07:20|154.16|151.96|154.16|151.96|154.16|151.96|154.16|151.96|0
1633086450000|2021-10-01 11:07:30|154.09|151.89|153.85|151.65|154.09|151.89|153.85|151.65|0
1633086460000|2021-10-01 11:07:40|153.93|151.73|153.85|151.65|153.93|151.73|153.78|151.58|0
1633086470000|2021-10-01 11:07:50|153.93|151.73|153.85|151.65|153.93|151.73|153.85|151.65|0
1633086480000|2021-10-01 11:08:00|153.78|151.58|153.7|151.5|153.85|151.65|153.7|151.5|0
1633086490000|2021-10-01 11:08:10|153.78|151.58|153.93|151.73|153.93|151.73|153.78|151.58|0
1633086500000|2021-10-01 11:08:20|153.85|151.65|153.85|151.65|153.85|151.65|153.85|151.65|0
1633086510000|2021-10-01 11:08:30|153.93|151.73|153.85|151.65|153.93|151.73|153.85|151.65|0
1633086520000|2021-10-01 11:08:40|153.78|151.58|153.85|151.65|153.85|151.65|153.78|151.58|0
1633086530000|2021-10-01 11:08:50|153.78|151.58|153.78|151.58|153.85|151.65|153.78|151.58|0
1633086540000|2021-10-01 11:09:00|155.19|152.99|152.78|150.58|155.34|153.14|152.78|150.58|0
1633086550000|2021-10-01 11:09:10|153.01|150.81|152.94|150.74|153.09|150.89|152.94|150.74|0
1633086560000|2021-10-01 11:09:20|153.01|150.81|153.09|150.89|153.09|150.89|153.01|150.81|0
1633086570000|2021-10-01 11:09:30|152.94|150.74|152.94|150.74|153.01|150.81|152.94|150.74|0
1633086580000|2021-10-01 11:09:40|153.01|150.81|152.94|150.74|153.01|150.81|152.94|150.74|0
1633086590000|2021-10-01 11:09:50|153.01|150.81|152.94|150.74|153.01|150.81|152.94|150.74|0
1633086600000|2021-10-01 11:10:00|152.9|150.7|152.94|150.74|152.94|150.74|152.9|150.7|0
1633086610000|2021-10-01 11:10:10|152.86|150.66|152.74|150.54|152.86|150.66|152.74|150.54|0
1633086620000|2021-10-01 11:10:20|152.78|150.58|152.78|150.58|152.82|150.62|152.78|150.58|0
1633086640000|2021-10-01 11:10:40|152.86|150.66|152.86|150.66|152.86|150.66|152.86|150.66|0
1633086650000|2021-10-01 11:10:50|152.82|150.62|152.86|150.66|152.86|150.66|152.78|150.58|0
1633086660000|2021-10-01 11:11:00|152.78|150.58|152.63|150.43|152.78|150.58|152.63|150.43|0
1633086680000|2021-10-01 11:11:20|152.7|150.5|152.7|150.5|152.7|150.5|152.7|150.5|0
1633086690000|2021-10-01 11:11:30|152.47|150.27|152.4|150.2|152.47|150.27|152.4|150.2|0
1633086700000|2021-10-01 11:11:40|152.32|150.12|152.32|150.12|152.32|150.12|152.32|150.12|0
1633086710000|2021-10-01 11:11:50|152.24|150.04|152.4|150.2|152.4|150.2|152.24|150.04|0
1633086720000|2021-10-01 11:12:00|152.24|150.04|152.16|149.96|152.24|150.04|152.16|149.96|0
1633086730000|2021-10-01 11:12:10|152.09|149.89|152.09|149.89|152.09|149.89|152.05|149.85|0
1633086740000|2021-10-01 11:12:20|152.01|149.81|152.01|149.81|152.01|149.81|152.01|149.81|0
1633086750000|2021-10-01 11:12:30|151.86|149.66|151.93|149.73|152.01|149.81|151.86|149.66|0
1633086760000|2021-10-01 11:12:40|151.86|149.66|151.93|149.73|151.93|149.73|151.86|149.66|0
1633086770000|2021-10-01 11:12:50|152.01|149.81|152.09|149.89|152.09|149.89|152.01|149.81|0
1633086780000|2021-10-01 11:13:00|152.01|149.81|152.09|149.89|152.09|149.89|152.01|149.81|0
1633086790000|2021-10-01 11:13:10|152.01|149.81|152.01|149.81|152.09|149.89|152.01|149.81|0
1633086800000|2021-10-01 11:13:20|152.09|149.89|151.93|149.73|152.09|149.89|151.93|149.73|0
1633086810000|2021-10-01 11:13:30|151.86|149.66|151.93|149.73|151.93|149.73|151.86|149.66|0
1633086820000|2021-10-01 11:13:40|151.86|149.66|152.01|149.81|152.01|149.81|151.86|149.66|0
1633086830000|2021-10-01 11:13:50|151.97|149.77|151.97|149.77|151.97|149.77|151.97|149.77|0
1633086840000|2021-10-01 11:14:00|151.93|149.73|152.01|149.81|152.01|149.81|151.93|149.73|0
1633086850000|2021-10-01 11:14:10|152.09|149.89|152.16|149.96|152.16|149.96|152.09|149.89|0
1633086860000|2021-10-01 11:14:20|152.01|149.81|151.93|149.73|152.01|149.81|151.93|149.73|0
1633086870000|2021-10-01 11:14:30|151.85|149.65|151.85|149.65|151.93|149.73|151.85|149.65|0
1633086880000|2021-10-01 11:14:40|151.82|149.62|151.78|149.58|151.82|149.62|151.78|149.58|0
1633086890000|2021-10-01 11:14:50|151.7|149.5|151.7|149.5|151.7|149.5|151.7|149.5|0
1633086900000|2021-10-01 11:15:00|151.62|149.42|151.74|149.54|151.74|149.54|151.62|149.42|0
1633086910000|2021-10-01 11:15:10|151.7|149.5|151.7|149.5|151.7|149.5|151.7|149.5|0
1633086920000|2021-10-01 11:15:20|151.78|149.58|151.85|149.65|151.85|149.65|151.78|149.58|0
1633086930000|2021-10-01 11:15:30|151.78|149.58|151.78|149.58|151.78|149.58|151.78|149.58|0
1633086940000|2021-10-01 11:15:40|151.85|149.65|151.78|149.58|151.85|149.65|151.78|149.58|0
1633086950000|2021-10-01 11:15:50|151.74|149.54|151.78|149.58|151.78|149.58|151.74|149.54|0
1633086960000|2021-10-01 11:16:00|151.55|149.35|151.59|149.39|151.62|149.42|151.55|149.35|0
1633086970000|2021-10-01 11:16:10|151.55|149.35|151.47|149.27|151.55|149.35|151.47|149.27|0
1633086990000|2021-10-01 11:16:30|151.39|149.19|151.39|149.19|151.47|149.27|151.39|149.19|0
1633087000000|2021-10-01 11:16:40|151.32|149.12|151.32|149.12|151.32|149.12|151.32|149.12|0
1633087010000|2021-10-01 11:16:50|151.24|149.04|151.16|148.96|151.24|149.04|151.09|148.89|0
1633087020000|2021-10-01 11:17:00|151.01|148.81|150.86|148.66|151.01|148.81|150.86|148.66|0
1633087030000|2021-10-01 11:17:10|150.78|148.58|150.63|148.43|150.78|148.58|150.63|148.43|0
1633087040000|2021-10-01 11:17:20|150.67|148.47|150.47|148.27|150.67|148.47|150.47|148.27|0
1633087050000|2021-10-01 11:17:30|150.4|148.2|150.24|148.04|150.4|148.2|150.24|148.04|0
1633087060000|2021-10-01 11:17:40|150.63|148.43|150.63|148.43|150.7|148.5|150.63|148.43|0
1633087080000|2021-10-01 11:18:00|150.86|148.66|150.78|148.58|150.86|148.66|150.63|148.43|0
1633087090000|2021-10-01 11:18:10|150.86|148.66|150.86|148.66|150.86|148.66|150.86|148.66|0
1633087100000|2021-10-01 11:18:20|150.93|148.73|150.86|148.66|150.93|148.73|150.86|148.66|0
1633087110000|2021-10-01 11:18:30|151.01|148.81|151.09|148.89|151.09|148.89|151.01|148.81|0
1633087120000|2021-10-01 11:18:40|151.16|148.96|151.16|148.96|151.16|148.96|151.16|148.96|0
1633087130000|2021-10-01 11:18:50|151.24|149.04|151.08|148.88|151.24|149.04|151.01|148.81|0
1633087140000|2021-10-01 11:19:00|151.01|148.81|151.08|148.88|151.08|148.88|151.01|148.81|0
1633087150000|2021-10-01 11:19:10|151.01|148.81|150.86|148.66|151.01|148.81|150.86|148.66|0
1633087160000|2021-10-01 11:19:20|150.78|148.58|150.78|148.58|150.78|148.58|150.78|148.58|0
1633087170000|2021-10-01 11:19:30|150.85|148.65|150.93|148.73|150.93|148.73|150.85|148.65|0
1633087180000|2021-10-01 11:19:40|151.01|148.81|151.01|148.81|151.08|148.88|151.01|148.81|0
1633087190000|2021-10-01 11:19:50|151.08|148.88|151.08|148.88|151.16|148.96|151.08|148.88|0
1633087200000|2021-10-01 11:20:00|151.16|148.96|150.93|148.73|151.16|148.96|150.93|148.73|0
1633087210000|2021-10-01 11:20:10|150.85|148.65|150.63|148.43|150.85|148.65|150.63|148.43|0
1633087220000|2021-10-01 11:20:20|150.55|148.35|150.63|148.43|150.63|148.43|150.55|148.35|0
1633087230000|2021-10-01 11:20:30|150.55|148.35|150.63|148.43|150.7|148.5|150.55|148.35|0
1633087240000|2021-10-01 11:20:40|150.59|148.39|150.62|148.42|150.7|148.5|150.59|148.39|0
1633087250000|2021-10-01 11:20:50|150.55|148.35|150.55|148.35|150.55|148.35|150.51|148.31|0
1633087260000|2021-10-01 11:21:00|150.47|148.27|150.7|148.5|150.7|148.5|150.47|148.27|0
1633087270000|2021-10-01 11:21:10|150.62|148.42|150.62|148.42|150.7|148.5|150.62|148.42|0
1633087280000|2021-10-01 11:21:20|150.55|148.35|150.47|148.27|150.55|148.35|150.47|148.27|0
1633087290000|2021-10-01 11:21:30|150.55|148.35|150.47|148.27|150.55|148.35|150.47|148.27|0
1633087300000|2021-10-01 11:21:40|150.55|148.35|150.47|148.27|150.55|148.35|150.47|148.27|0
1633087310000|2021-10-01 11:21:50|150.4|148.2|150.4|148.2|150.47|148.27|150.4|148.2|0
1633087320000|2021-10-01 11:22:00|150.47|148.27|150.47|148.27|150.47|148.27|150.47|148.27|0
1633087330000|2021-10-01 11:22:10|150.4|148.2|150.4|148.2|150.4|148.2|150.4|148.2|0
1633087340000|2021-10-01 11:22:20|150.47|148.27|150.47|148.27|150.47|148.27|150.47|148.27|0
1633087350000|2021-10-01 11:22:30|150.55|148.35|150.47|148.27|150.55|148.35|150.47|148.27|0
1633087360000|2021-10-01 11:22:40|150.55|148.35|150.47|148.27|150.55|148.35|150.47|148.27|0
1633087370000|2021-10-01 11:22:50|150.39|148.19|150.32|148.12|150.39|148.19|150.32|148.12|0
1633087380000|2021-10-01 11:23:00|150.17|147.97|150.17|147.97|150.17|147.97|150.17|147.97|0
1633087390000|2021-10-01 11:23:10|150.21|148.01|150.17|147.97|150.24|148.04|150.17|147.97|0
1633087400000|2021-10-01 11:23:20|150.39|148.19|150.55|148.35|150.55|148.35|150.39|148.19|0
1633087410000|2021-10-01 11:23:30|150.47|148.27|150.47|148.27|150.55|148.35|150.47|148.27|0
1633087420000|2021-10-01 11:23:40|150.39|148.19|150.39|148.19|150.39|148.19|150.32|148.12|0
1633087430000|2021-10-01 11:23:50|150.32|148.12|150.32|148.12|150.32|148.12|150.24|148.04|0
1633087440000|2021-10-01 11:24:00|150.36|148.16|150.24|148.04|150.36|148.16|150.24|148.04|0
1633087450000|2021-10-01 11:24:10|150.09|147.89|150.01|147.81|150.09|147.89|150.01|147.81|0
1633087460000|2021-10-01 11:24:20|150.09|147.89|150.17|147.97|150.17|147.97|150.09|147.89|0
1633087470000|2021-10-01 11:24:30|150.09|147.89|150.09|147.89|150.09|147.89|150.09|147.89|0
1633087480000|2021-10-01 11:24:40|150.01|147.81|149.94|147.74|150.01|147.81|149.94|147.74|0
1633087490000|2021-10-01 11:24:50|150.01|147.81|149.98|147.78|150.01|147.81|149.98|147.78|0
1633087500000|2021-10-01 11:25:00|149.94|147.74|149.71|147.51|149.94|147.74|149.71|147.51|0
1633087510000|2021-10-01 11:25:10|149.4|147.2|149.4|147.2|149.4|147.2|149.33|147.13|0
1633087520000|2021-10-01 11:25:20|149.18|146.98|149.18|146.98|149.18|146.98|149.18|146.98|0
1633087530000|2021-10-01 11:25:30|149.1|146.9|148.99|146.79|149.1|146.9|148.99|146.79|0
1633087540000|2021-10-01 11:25:40|148.87|146.67|148.87|146.67|149.1|146.9|148.87|146.67|0
1633087550000|2021-10-01 11:25:50|148.8|146.6|148.72|146.52|148.8|146.6|148.72|146.52|0
1633087560000|2021-10-01 11:26:00|148.65|146.45|148.57|146.37|148.95|146.75|148.57|146.37|0
1633087570000|2021-10-01 11:26:10|148.65|146.45|148.57|146.37|148.72|146.52|148.57|146.37|0
1633087580000|2021-10-01 11:26:20|148.42|146.22|148.49|146.29|148.49|146.29|148.42|146.22|0
1633087590000|2021-10-01 11:26:30|148.61|146.41|148.57|146.37|148.61|146.41|148.57|146.37|0
1633087600000|2021-10-01 11:26:40|148.49|146.29|148.57|146.37|148.57|146.37|148.49|146.29|0
1633087610000|2021-10-01 11:26:50|148.49|146.29|148.57|146.37|148.57|146.37|148.49|146.29|0
1633087620000|2021-10-01 11:27:00|148.49|146.29|148.53|146.33|148.57|146.37|148.49|146.29|0
1633087630000|2021-10-01 11:27:10|148.57|146.37|149.02|146.82|149.02|146.82|148.57|146.37|0
1633087640000|2021-10-01 11:27:20|149.1|146.9|149.1|146.9|149.1|146.9|149.02|146.82|0
1633087650000|2021-10-01 11:27:30|148.87|146.67|148.95|146.75|148.95|146.75|148.87|146.67|0
1633087660000|2021-10-01 11:27:40|149.1|146.9|149.25|147.05|149.25|147.05|149.1|146.9|0
1633087670000|2021-10-01 11:27:50|149.1|146.9|149.1|146.9|149.1|146.9|149.1|146.9|0
1633087680000|2021-10-01 11:28:00|149.18|146.98|148.95|146.75|149.18|146.98|148.87|146.67|0
1633087690000|2021-10-01 11:28:10|148.87|146.67|148.87|146.67|148.87|146.67|148.87|146.67|0
1633087700000|2021-10-01 11:28:20|148.72|146.52|148.57|146.37|148.72|146.52|148.57|146.37|0
1633087710000|2021-10-01 11:28:30|148.64|146.44|148.61|146.41|148.64|146.44|148.57|146.37|0
1633087720000|2021-10-01 11:28:40|148.57|146.37|148.64|146.44|148.64|146.44|148.57|146.37|0
1633087730000|2021-10-01 11:28:50|148.72|146.52|148.49|146.29|148.72|146.52|148.49|146.29|0
1633087740000|2021-10-01 11:29:00|148.42|146.22|148.27|146.07|148.42|146.22|148.27|146.07|0
1633087750000|2021-10-01 11:29:10|148.34|146.14|148.34|146.14|148.34|146.14|148.19|145.99|0
1633087760000|2021-10-01 11:29:20|148.42|146.22|148.19|145.99|148.42|146.22|148.19|145.99|0
1633087770000|2021-10-01 11:29:30|148.04|145.84|148.04|145.84|148.12|145.92|148.04|145.84|0
1633087780000|2021-10-01 11:29:40|147.97|145.77|148.04|145.84|148.04|145.84|147.89|145.69|0
1633087790000|2021-10-01 11:29:50|148.12|145.92|148.27|146.07|148.27|146.07|148.12|145.92|0
1633087800000|2021-10-01 11:30:00|148.12|145.92|148.12|145.92|148.27|146.07|148.12|145.92|0
1633087810000|2021-10-01 11:30:10|148.04|145.84|148.19|145.99|148.19|145.99|148.04|145.84|0
1633087820000|2021-10-01 11:30:20|148.04|145.84|148.04|145.84|148.04|145.84|148.04|145.84|0
1633087830000|2021-10-01 11:30:30|148.12|145.92|148.19|145.99|148.19|145.99|148.12|145.92|0
1633087840000|2021-10-01 11:30:40|148.27|146.07|148.27|146.07|148.27|146.07|148.27|146.07|0
1633087850000|2021-10-01 11:30:50|148.04|145.84|148.12|145.92|148.12|145.92|148.04|145.84|0
1633087860000|2021-10-01 11:31:00|148.15|145.95|148.27|146.07|148.27|146.07|148.15|145.95|0
1633087870000|2021-10-01 11:31:10|148.31|146.11|148.19|145.99|148.31|146.11|148.19|145.99|0
1633087890000|2021-10-01 11:31:30|148.27|146.07|148.34|146.14|148.34|146.14|148.27|146.07|0
1633087900000|2021-10-01 11:31:40|148.27|146.07|148.34|146.14|148.34|146.14|148.27|146.07|0
1633087910000|2021-10-01 11:31:50|148.42|146.22|148.34|146.14|148.42|146.22|148.34|146.14|0
1633087920000|2021-10-01 11:32:00|148.38|146.18|148.27|146.07|148.38|146.18|148.27|146.07|0
1633087930000|2021-10-01 11:32:10|148.3|146.1|148.27|146.07|148.3|146.1|148.27|146.07|0
1633087940000|2021-10-01 11:32:20|148.34|146.14|148.34|146.14|148.34|146.14|148.27|146.07|0
1633087960000|2021-10-01 11:32:40|148.42|146.22|148.34|146.14|148.42|146.22|148.34|146.14|0
1633087970000|2021-10-01 11:32:50|148.27|146.07|148.19|145.99|148.27|146.07|148.19|145.99|0
1633087980000|2021-10-01 11:33:00|148.11|145.91|147.93|145.73|148.11|145.91|147.93|145.73|0
1633087990000|2021-10-01 11:33:10|147.59|145.39|147.51|145.31|147.74|145.54|147.44|145.24|0
1633088000000|2021-10-01 11:33:20|147.59|145.39|147.36|145.16|147.59|145.39|147.36|145.16|0
1633088010000|2021-10-01 11:33:30|147.51|145.31|147.44|145.24|147.51|145.31|147.44|145.24|0
1633088020000|2021-10-01 11:33:40|147.4|145.2|147.29|145.09|147.4|145.2|147.29|145.09|0
1633088030000|2021-10-01 11:33:50|147.14|144.94|147.06|144.86|147.14|144.94|147.06|144.86|0
1633088040000|2021-10-01 11:34:00|147.21|145.01|147.06|144.86|147.21|145.01|147.06|144.86|0
1633088050000|2021-10-01 11:34:10|146.91|144.71|147.06|144.86|147.06|144.86|146.84|144.64|0
1633088060000|2021-10-01 11:34:20|147.14|144.94|147.14|144.94|147.21|145.01|147.14|144.94|0
1633088070000|2021-10-01 11:34:30|147.21|145.01|145.88|143.68|149.94|147.74|145.88|143.68|0
1633088080000|2021-10-01 11:34:40|145.95|143.75|145.8|143.6|145.95|143.75|145.8|143.6|0
1633088090000|2021-10-01 11:34:50|145.88|143.68|145.58|143.38|145.88|143.68|145.58|143.38|0
1633088100000|2021-10-01 11:35:00|145.65|143.45|145.65|143.45|145.65|143.45|145.65|143.45|0
1633088110000|2021-10-01 11:35:10|145.62|143.42|145.65|143.45|145.65|143.45|145.58|143.38|0
1633088120000|2021-10-01 11:35:20|145.43|143.23|145.5|143.3|145.5|143.3|145.43|143.23|0
1633088130000|2021-10-01 11:35:30|145.43|143.23|145.36|143.16|145.43|143.23|145.28|143.08|0
1633088140000|2021-10-01 11:35:40|145.28|143.08|145.43|143.23|145.43|143.23|145.28|143.08|0
1633088150000|2021-10-01 11:35:50|145.5|143.3|145.65|143.45|145.65|143.45|145.5|143.3|0
1633088160000|2021-10-01 11:36:00|145.58|143.38|145.36|143.16|145.58|143.38|145.36|143.16|0
1633088170000|2021-10-01 11:36:10|145.13|142.93|145.13|142.93|145.28|143.08|145.13|142.93|0
1633088180000|2021-10-01 11:36:20|145.06|142.86|144.76|142.56|145.06|142.86|144.76|142.56|0
1633088190000|2021-10-01 11:36:30|144.54|142.34|144.24|142.04|144.61|142.41|144.17|141.97|0
1633088200000|2021-10-01 11:36:40|144.35|142.15|144.91|142.71|144.91|142.71|144.35|142.15|0
1633088210000|2021-10-01 11:36:50|144.72|142.52|144.39|142.19|144.72|142.52|144.39|142.19|0
1633088220000|2021-10-01 11:37:00|144.46|142.26|144.39|142.19|144.68|142.48|144.39|142.19|0
1633088230000|2021-10-01 11:37:10|144.31|142.11|144.16|141.96|144.31|142.11|144.09|141.89|0
1633088240000|2021-10-01 11:37:20|144.09|141.89|143.65|141.45|144.09|141.89|143.65|141.45|0
1633088250000|2021-10-01 11:37:30|143.72|141.52|143.87|141.67|143.87|141.67|143.65|141.45|0
1633088260000|2021-10-01 11:37:40|144.09|141.89|144.02|141.82|144.16|141.96|144.02|141.82|0
1633088270000|2021-10-01 11:37:50|144.09|141.89|144.09|141.89|144.16|141.96|144.09|141.89|0
1633088280000|2021-10-01 11:38:00|144.16|141.96|144.09|141.89|144.24|142.04|144.09|141.89|0
1633088290000|2021-10-01 11:38:10|144.16|141.96|144.16|141.96|144.16|141.96|144.16|141.96|0
1633088300000|2021-10-01 11:38:20|144.31|142.11|144.31|142.11|144.31|142.11|144.24|142.04|0
1633088310000|2021-10-01 11:38:30|144.24|142.04|144.46|142.26|144.46|142.26|144.24|142.04|0
1633088340000|2021-10-01 11:39:00|144.53|142.33|144.46|142.26|144.53|142.33|144.46|142.26|0
1633088350000|2021-10-01 11:39:10|144.39|142.19|144.39|142.19|144.39|142.19|144.31|142.11|0
1633088360000|2021-10-01 11:39:20|144.46|142.26|144.53|142.33|144.53|142.33|144.46|142.26|0
1633088370000|2021-10-01 11:39:30|144.61|142.41|144.46|142.26|144.61|142.41|144.46|142.26|0
1633088380000|2021-10-01 11:39:40|144.53|142.33|144.68|142.48|144.68|142.48|144.53|142.33|0
1633088390000|2021-10-01 11:39:50|144.72|142.52|144.83|142.63|144.87|142.67|144.72|142.52|0
1633088400000|2021-10-01 11:40:00|144.91|142.71|144.91|142.71|144.91|142.71|144.91|142.71|0
1633088410000|2021-10-01 11:40:10|144.83|142.63|144.61|142.41|144.83|142.63|144.61|142.41|0
1633088420000|2021-10-01 11:40:20|144.68|142.48|144.68|142.48|144.76|142.56|144.61|142.41|0
1633088430000|2021-10-01 11:40:30|144.76|142.56|144.83|142.63|144.83|142.63|144.68|142.48|0
1633088440000|2021-10-01 11:40:40|144.91|142.71|144.98|142.78|144.98|142.78|144.83|142.63|0
1633088450000|2021-10-01 11:40:50|144.91|142.71|144.98|142.78|144.98|142.78|144.91|142.71|0
1633088460000|2021-10-01 11:41:00|145.05|142.85|145.17|142.97|145.17|142.97|144.98|142.78|0
1633088470000|2021-10-01 11:41:10|145.13|142.93|145.13|142.93|145.13|142.93|145.13|142.93|0
1633088480000|2021-10-01 11:41:20|144.98|142.78|145.05|142.85|145.13|142.93|144.98|142.78|0
1633088490000|2021-10-01 11:41:30|145.13|142.93|145.13|142.93|145.28|143.08|145.13|142.93|0
1633088500000|2021-10-01 11:41:40|145.05|142.85|145.13|142.93|145.13|142.93|145.05|142.85|0
1633088510000|2021-10-01 11:41:50|145.17|142.97|145.35|143.15|145.35|143.15|145.17|142.97|0
1633088530000|2021-10-01 11:42:10|145.28|143.08|145.35|143.15|145.43|143.23|145.28|143.08|0
1633088540000|2021-10-01 11:42:20|145.43|143.23|145.43|143.23|145.43|143.23|145.35|143.15|0
1633088550000|2021-10-01 11:42:30|145.28|143.08|145.28|143.08|145.28|143.08|145.28|143.08|0
1633088560000|2021-10-01 11:42:40|145.17|142.97|144.9|142.7|145.2|143|144.9|142.7|0
1633088570000|2021-10-01 11:42:50|144.98|142.78|145.2|143|145.2|143|144.98|142.78|0
1633088580000|2021-10-01 11:43:00|145.13|142.93|145.13|142.93|145.13|142.93|145.13|142.93|0
1633088590000|2021-10-01 11:43:10|145.17|142.97|145.13|142.93|145.17|142.97|145.13|142.93|0
1633088600000|2021-10-01 11:43:20|145.05|142.85|145.05|142.85|145.05|142.85|144.98|142.78|0
1633088610000|2021-10-01 11:43:30|144.98|142.78|144.9|142.7|144.98|142.78|144.9|142.7|0
1633088620000|2021-10-01 11:43:40|144.98|142.78|145.05|142.85|145.05|142.85|144.98|142.78|0
1633088630000|2021-10-01 11:43:50|145.13|142.93|145.2|143|145.2|143|145.13|142.93|0
1633088640000|2021-10-01 11:44:00|145.28|143.08|145.2|143|145.28|143.08|145.2|143|0
1633088650000|2021-10-01 11:44:10|145.28|143.08|145.28|143.08|145.28|143.08|145.28|143.08|0
1633088670000|2021-10-01 11:44:30|145.31|143.11|145.31|143.11|145.31|143.11|145.31|143.11|0
1633088680000|2021-10-01 11:44:40|145.28|143.08|145.35|143.15|145.35|143.15|145.28|143.08|0
1633088690000|2021-10-01 11:44:50|145.28|143.08|145.28|143.08|145.35|143.15|145.28|143.08|0
1633088700000|2021-10-01 11:45:00|145.2|143|144.98|142.78|145.24|143.04|144.98|142.78|0
1633088710000|2021-10-01 11:45:10|145.05|142.85|144.61|142.41|145.05|142.85|144.61|142.41|0
1633088720000|2021-10-01 11:45:20|144.68|142.48|144.75|142.55|144.83|142.63|144.68|142.48|0
1633088730000|2021-10-01 11:45:30|144.83|142.63|144.75|142.55|144.83|142.63|144.75|142.55|0
1633088740000|2021-10-01 11:45:40|144.68|142.48|144.53|142.33|144.68|142.48|144.53|142.33|0
1633088750000|2021-10-01 11:45:50|144.61|142.41|144.38|142.18|144.61|142.41|144.35|142.15|0
1633088760000|2021-10-01 11:46:00|144.16|141.96|144.01|141.81|144.16|141.96|144.01|141.81|0
1633088770000|2021-10-01 11:46:10|144.16|141.96|144.09|141.89|144.16|141.96|144.01|141.81|0
1633088780000|2021-10-01 11:46:20|144.16|141.96|144.01|141.81|144.16|141.96|144.01|141.81|0
1633088790000|2021-10-01 11:46:30|143.86|141.66|143.86|141.66|143.98|141.78|143.86|141.66|0
1633088800000|2021-10-01 11:46:40|143.72|141.52|143.57|141.37|143.72|141.52|143.57|141.37|0
1633088810000|2021-10-01 11:46:50|143.42|141.22|143.64|141.44|143.72|141.52|143.42|141.22|0
1633088820000|2021-10-01 11:47:00|143.57|141.37|143.64|141.44|143.64|141.44|143.57|141.37|0
1633088830000|2021-10-01 11:47:10|143.42|141.22|143.64|141.44|143.64|141.44|143.42|141.22|0
1633088840000|2021-10-01 11:47:20|143.49|141.29|143.42|141.22|143.57|141.37|143.42|141.22|0
1633088850000|2021-10-01 11:47:30|143.64|141.44|143.86|141.66|143.86|141.66|143.64|141.44|0
1633088860000|2021-10-01 11:47:40|143.94|141.74|143.86|141.66|143.94|141.74|143.79|141.59|0
1633088870000|2021-10-01 11:47:50|143.72|141.52|143.72|141.52|143.72|141.52|143.72|141.52|0
1633088880000|2021-10-01 11:48:00|143.64|141.44|143.2|141|143.64|141.44|143.2|141|0
1633088890000|2021-10-01 11:48:10|143.27|141.07|143.35|141.15|143.35|141.15|143.27|141.07|0
1633088900000|2021-10-01 11:48:20|143.27|141.07|143.27|141.07|143.35|141.15|143.27|141.07|0
1633088910000|2021-10-01 11:48:30|143.12|140.92|143.05|140.85|143.12|140.92|143.05|140.85|0
1633088920000|2021-10-01 11:48:40|142.9|140.7|142.76|140.56|142.9|140.7|142.76|140.56|0
1633088930000|2021-10-01 11:48:50|142.9|140.7|142.9|140.7|142.9|140.7|142.83|140.63|0
1633088940000|2021-10-01 11:49:00|143.12|140.92|143.12|140.92|143.35|141.15|143.12|140.92|0
1633088950000|2021-10-01 11:49:10|143.2|141|143.05|140.85|143.35|141.15|143.05|140.85|0
1633088960000|2021-10-01 11:49:20|143.12|140.92|143.2|141|143.2|141|143.12|140.92|0
1633088970000|2021-10-01 11:49:30|143.27|141.07|144.52|142.32|144.52|142.32|143.27|141.07|0
1633088980000|2021-10-01 11:49:40|141.64|139.44|141.71|139.51|141.71|139.51|141.64|139.44|0
1633088990000|2021-10-01 11:49:50|141.79|139.59|142.01|139.81|142.08|139.88|141.79|139.59|0
1633089000000|2021-10-01 11:50:00|143.01|140.81|142.91|140.71|143.01|140.81|142.79|140.59|0
1633089010000|2021-10-01 11:50:10|142.87|140.67|142.94|140.74|142.94|140.74|142.79|140.59|0
1633089020000|2021-10-01 11:50:20|142.57|140.37|142.72|140.52|142.72|140.52|142.57|140.37|0
1633089030000|2021-10-01 11:50:30|142.79|140.59|143.01|140.81|143.01|140.81|142.79|140.59|0
1633089040000|2021-10-01 11:50:40|143.09|140.89|143.01|140.81|143.09|140.89|143.01|140.81|0
1633089050000|2021-10-01 11:50:50|142.94|140.74|143.01|140.81|143.01|140.81|142.94|140.74|0
1633089060000|2021-10-01 11:51:00|142.94|140.74|142.94|140.74|143.01|140.81|142.94|140.74|0
1633089070000|2021-10-01 11:51:10|143.01|140.81|143.31|141.11|143.31|141.11|143.01|140.81|0
1633089080000|2021-10-01 11:51:20|143.38|141.18|143.53|141.33|143.53|141.33|143.38|141.18|0
1633089090000|2021-10-01 11:51:30|143.68|141.48|143.75|141.55|143.75|141.55|143.68|141.48|0
1633089100000|2021-10-01 11:51:40|143.83|141.63|143.75|141.55|143.83|141.63|143.75|141.55|0
1633089110000|2021-10-01 11:51:50|143.68|141.48|143.75|141.55|143.83|141.63|143.68|141.48|0
1633089120000|2021-10-01 11:52:00|143.83|141.63|143.83|141.63|143.9|141.7|143.83|141.63|0
1633089130000|2021-10-01 11:52:10|143.87|141.67|143.83|141.63|143.9|141.7|143.83|141.63|0
1633089140000|2021-10-01 11:52:20|143.9|141.7|144.05|141.85|144.05|141.85|143.9|141.7|0
1633089150000|2021-10-01 11:52:30|144.12|141.92|144.12|141.92|144.12|141.92|144.05|141.85|0
1633089160000|2021-10-01 11:52:40|144.2|142|144.27|142.07|144.27|142.07|144.2|142|0
1633089170000|2021-10-01 11:52:50|144.2|142|144.5|142.3|144.5|142.3|144.2|142|0
1633089180000|2021-10-01 11:53:00|144.42|142.22|143.11|140.91|144.42|142.22|143.11|140.91|0
1633089190000|2021-10-01 11:53:10|143.04|140.84|143.04|140.84|143.04|140.84|143.04|140.84|0
1633089200000|2021-10-01 11:53:20|142.96|140.76|142.96|140.76|143.04|140.84|142.96|140.76|0
1633089210000|2021-10-01 11:53:30|143.04|140.84|143.19|140.99|143.19|140.99|143.04|140.84|0
1633089220000|2021-10-01 11:53:40|143.11|140.91|143.04|140.84|143.11|140.91|142.96|140.76|0
1633089230000|2021-10-01 11:53:50|142.96|140.76|142.96|140.76|142.96|140.76|142.96|140.76|0
1633089240000|2021-10-01 11:54:00|143.04|140.84|143.41|141.21|143.41|141.21|143.04|140.84|0
1633089250000|2021-10-01 11:54:10|143.48|141.28|143.41|141.21|143.48|141.28|143.34|141.14|0
1633089260000|2021-10-01 11:54:20|143.48|141.28|143.41|141.21|143.48|141.28|143.41|141.21|0
1633089270000|2021-10-01 11:54:30|143.34|141.14|143.56|141.36|143.56|141.36|143.33|141.13|0
1633089280000|2021-10-01 11:54:40|143.71|141.51|143.78|141.58|143.78|141.58|143.71|141.51|0
1633089290000|2021-10-01 11:54:50|143.71|141.51|143.78|141.58|143.78|141.58|143.71|141.51|0
1633089300000|2021-10-01 11:55:00|143.86|141.66|143.74|141.54|143.86|141.66|143.56|141.36|0
1633089310000|2021-10-01 11:55:10|143.71|141.51|143.41|141.21|143.71|141.51|143.41|141.21|0
1633089320000|2021-10-01 11:55:20|143.48|141.28|143.41|141.21|143.56|141.36|143.41|141.21|0
1633089330000|2021-10-01 11:55:30|143.33|141.13|143.33|141.13|143.33|141.13|143.33|141.13|0
1633089340000|2021-10-01 11:55:40|143.26|141.06|143.33|141.13|143.33|141.13|143.26|141.06|0
1633089350000|2021-10-01 11:55:50|143.41|141.21|143.56|141.36|143.56|141.36|143.41|141.21|0
1633089360000|2021-10-01 11:56:00|143.78|141.58|144.08|141.88|144.08|141.88|143.78|141.58|0
1633089370000|2021-10-01 11:56:10|144.04|141.84|144.08|141.88|144.23|142.03|144.04|141.84|0
1633089380000|2021-10-01 11:56:20|144.15|141.95|143.89|141.69|144.15|141.95|143.85|141.65|0
1633089390000|2021-10-01 11:56:30|143.85|141.65|143.93|141.73|143.93|141.73|143.85|141.65|0
1633089400000|2021-10-01 11:56:40|143.97|141.77|143.85|141.65|143.97|141.77|143.85|141.65|0
1633089410000|2021-10-01 11:56:50|143.71|141.51|143.78|141.58|143.78|141.58|143.71|141.51|0
1633089420000|2021-10-01 11:57:00|143.56|141.36|143.48|141.28|143.56|141.36|143.48|141.28|0
1633089430000|2021-10-01 11:57:10|143.52|141.32|143.85|141.65|143.89|141.69|143.52|141.32|0
1633089440000|2021-10-01 11:57:20|143.78|141.58|143.78|141.58|143.78|141.58|143.78|141.58|0
1633089450000|2021-10-01 11:57:30|143.71|141.51|143.7|141.5|143.71|141.51|143.63|141.43|0
1633089460000|2021-10-01 11:57:40|143.67|141.47|143.78|141.58|143.78|141.58|143.67|141.47|0
1633089470000|2021-10-01 11:57:50|143.85|141.65|143.7|141.5|143.85|141.65|143.7|141.5|0
1633089480000|2021-10-01 11:58:00|143.85|141.65|143.63|141.43|143.85|141.65|143.63|141.43|0
1633089490000|2021-10-01 11:58:10|143.56|141.36|143.63|141.43|143.63|141.43|143.56|141.36|0
1633089500000|2021-10-01 11:58:20|143.56|141.36|143.63|141.43|143.63|141.43|143.48|141.28|0
1633089510000|2021-10-01 11:58:30|143.56|141.36|143.48|141.28|143.56|141.36|143.48|141.28|0
1633089520000|2021-10-01 11:58:40|143.56|141.36|143.63|141.43|143.63|141.43|143.41|141.21|0
1633089530000|2021-10-01 11:58:50|143.78|141.58|143.7|141.5|143.78|141.58|143.7|141.5|0
1633089540000|2021-10-01 11:59:00|143.56|141.36|143.48|141.28|143.56|141.36|143.41|141.21|0
1633089550000|2021-10-01 11:59:10|143.63|141.43|143.56|141.36|143.63|141.43|143.56|141.36|0
1633089560000|2021-10-01 11:59:20|143.63|141.43|143.56|141.36|143.63|141.43|143.48|141.28|0
1633089570000|2021-10-01 11:59:30|143.48|141.28|143.41|141.21|143.48|141.28|143.41|141.21|0
1633089580000|2021-10-01 11:59:40|143.33|141.13|143.18|140.98|143.33|141.13|143.18|140.98|0
1633089590000|2021-10-01 11:59:50|143.33|141.13|144.34|142.14|144.34|142.14|143.33|141.13|0
1633089600000|2021-10-01 12:00:00|144.12|141.92|144.12|141.92|144.12|141.92|143.97|141.77|0
1633089610000|2021-10-01 12:00:10|144.19|141.99|144.05|141.85|144.19|141.99|144.05|141.85|0
1633089620000|2021-10-01 12:00:20|143.97|141.77|143.97|141.77|144.05|141.85|143.97|141.77|0
1633089630000|2021-10-01 12:00:30|143.9|141.7|143.97|141.77|143.97|141.77|143.9|141.7|0
1633089640000|2021-10-01 12:00:40|144.05|141.85|143.75|141.55|144.12|141.92|143.75|141.55|0
1633089650000|2021-10-01 12:00:50|143.82|141.62|143.67|141.47|143.82|141.62|143.67|141.47|0
1633089660000|2021-10-01 12:01:00|143.75|141.55|143.75|141.55|143.75|141.55|143.67|141.47|0
1633089670000|2021-10-01 12:01:10|143.67|141.47|143.97|141.77|143.97|141.77|143.67|141.47|0
1633089680000|2021-10-01 12:01:20|143.9|141.7|144.05|141.85|144.05|141.85|143.9|141.7|0
1633089690000|2021-10-01 12:01:30|143.97|141.77|144.05|141.85|144.12|141.92|143.97|141.77|0
1633089700000|2021-10-01 12:01:40|143.97|141.77|143.9|141.7|143.97|141.77|143.9|141.7|0
1633089710000|2021-10-01 12:01:50|143.86|141.66|143.75|141.55|143.9|141.7|143.75|141.55|0
1633089720000|2021-10-01 12:02:00|143.82|141.62|143.53|141.33|143.82|141.62|143.53|141.33|0
1633089730000|2021-10-01 12:02:10|143.45|141.25|143.67|141.47|143.67|141.47|143.45|141.25|0
1633089740000|2021-10-01 12:02:20|143.45|141.25|143.45|141.25|143.53|141.33|143.45|141.25|0
1633089750000|2021-10-01 12:02:30|143.6|141.4|143.67|141.47|143.67|141.47|143.6|141.4|0
1633089760000|2021-10-01 12:02:40|143.75|141.55|143.53|141.33|143.75|141.55|143.53|141.33|0
1633089770000|2021-10-01 12:02:50|143.6|141.4|143.6|141.4|143.6|141.4|143.53|141.33|0
1633089780000|2021-10-01 12:03:00|143.53|141.33|143.6|141.4|143.6|141.4|143.53|141.33|0
1633089790000|2021-10-01 12:03:10|143.53|141.33|143.6|141.4|143.6|141.4|143.53|141.33|0
1633089800000|2021-10-01 12:03:20|143.45|141.25|143.53|141.33|143.53|141.33|143.45|141.25|0
1633089810000|2021-10-01 12:03:30|143.6|141.4|143.6|141.4|143.6|141.4|143.6|141.4|0
1633089820000|2021-10-01 12:03:40|143.53|141.33|143.53|141.33|143.53|141.33|143.53|141.33|0
1633089830000|2021-10-01 12:03:50|143.45|141.25|143.53|141.33|143.53|141.33|143.45|141.25|0
1633089840000|2021-10-01 12:04:00|143.6|141.4|143.53|141.33|143.67|141.47|143.53|141.33|0
1633089850000|2021-10-01 12:04:10|143.6|141.4|143.82|141.62|143.82|141.62|143.6|141.4|0
1633089860000|2021-10-01 12:04:20|143.67|141.47|143.82|141.62|143.82|141.62|143.67|141.47|0
1633089870000|2021-10-01 12:04:30|143.75|141.55|143.67|141.47|143.75|141.55|143.67|141.47|0
1633089880000|2021-10-01 12:04:40|143.6|141.4|143.67|141.47|143.67|141.47|143.6|141.4|0
1633089890000|2021-10-01 12:04:50|143.75|141.55|143.82|141.62|143.82|141.62|143.75|141.55|0
1633089900000|2021-10-01 12:05:00|143.75|141.55|143.9|141.7|143.9|141.7|143.75|141.55|0
1633089910000|2021-10-01 12:05:10|144.04|141.84|143.82|141.62|144.04|141.84|143.82|141.62|0
1633089920000|2021-10-01 12:05:20|143.9|141.7|143.97|141.77|143.97|141.77|143.89|141.69|0
1633089930000|2021-10-01 12:05:30|143.89|141.69|143.82|141.62|143.89|141.69|143.82|141.62|0
1633089940000|2021-10-01 12:05:40|143.89|141.69|143.89|141.69|143.89|141.69|143.89|141.69|0
1633089950000|2021-10-01 12:05:50|143.97|141.77|144.12|141.92|144.12|141.92|143.97|141.77|0
1633089960000|2021-10-01 12:06:00|144.19|141.99|144.04|141.84|144.19|141.99|144.04|141.84|0
1633089970000|2021-10-01 12:06:10|144.12|141.92|143.97|141.77|144.12|141.92|143.97|141.77|0
1633089980000|2021-10-01 12:06:20|143.89|141.69|143.89|141.69|143.89|141.69|143.89|141.69|0
1633089990000|2021-10-01 12:06:30|143.97|141.77|143.97|141.77|143.97|141.77|143.97|141.77|0
1633090000000|2021-10-01 12:06:40|143.89|141.69|143.67|141.47|143.89|141.69|143.67|141.47|0
1633090010000|2021-10-01 12:06:50|143.6|141.4|143.6|141.4|143.67|141.47|143.6|141.4|0
1633090020000|2021-10-01 12:07:00|143.52|141.32|143.52|141.32|143.52|141.32|143.52|141.32|0
1633090030000|2021-10-01 12:07:10|143.49|141.29|143.49|141.29|143.49|141.29|143.49|141.29|0
1633090040000|2021-10-01 12:07:20|143.52|141.32|143.45|141.25|143.52|141.32|143.45|141.25|0
1633090050000|2021-10-01 12:07:30|143.38|141.18|143.6|141.4|143.67|141.47|143.38|141.18|0
1633090060000|2021-10-01 12:07:40|143.52|141.32|143.6|141.4|143.67|141.47|143.52|141.32|0
1633090070000|2021-10-01 12:07:50|143.64|141.44|143.75|141.55|143.75|141.55|143.64|141.44|0
1633090080000|2021-10-01 12:08:00|143.67|141.47|143.75|141.55|143.75|141.55|143.67|141.47|0
1633090090000|2021-10-01 12:08:10|143.67|141.47|143.82|141.62|143.82|141.62|143.67|141.47|0
1633090100000|2021-10-01 12:08:20|143.75|141.55|143.89|141.69|143.89|141.69|143.75|141.55|0
1633090110000|2021-10-01 12:08:30|143.67|141.47|143.75|141.55|143.75|141.55|143.67|141.47|0
1633090130000|2021-10-01 12:08:50|143.74|141.54|143.67|141.47|143.74|141.54|143.67|141.47|0
1633090140000|2021-10-01 12:09:00|143.74|141.54|143.67|141.47|143.74|141.54|143.67|141.47|0
1633090150000|2021-10-01 12:09:10|143.74|141.54|143.74|141.54|143.74|141.54|143.74|141.54|0
1633090160000|2021-10-01 12:09:20|143.67|141.47|143.6|141.4|143.67|141.47|143.6|141.4|0
1633090180000|2021-10-01 12:09:40|143.67|141.47|143.74|141.54|143.74|141.54|143.67|141.47|0
1633090190000|2021-10-01 12:09:50|143.67|141.47|143.67|141.47|143.67|141.47|143.67|141.47|0
1633090210000|2021-10-01 12:10:10|143.82|141.62|143.82|141.62|143.82|141.62|143.82|141.62|0
1633090220000|2021-10-01 12:10:20|143.89|141.69|143.89|141.69|143.89|141.69|143.89|141.69|0
1633090230000|2021-10-01 12:10:30|143.97|141.77|144.19|141.99|144.19|141.99|143.89|141.69|0
1633090240000|2021-10-01 12:10:40|144.34|142.14|144.19|141.99|144.34|142.14|144.11|141.91|0
1633090250000|2021-10-01 12:10:50|144.26|142.06|144.26|142.06|144.34|142.14|144.26|142.06|0
1633090260000|2021-10-01 12:11:00|144.19|141.99|144.11|141.91|144.19|141.99|144.04|141.84|0
1633090270000|2021-10-01 12:11:10|144.04|141.84|144.26|142.06|144.26|142.06|144.04|141.84|0
1633090280000|2021-10-01 12:11:20|144.34|142.14|144.34|142.14|144.34|142.14|144.34|142.14|0
1633090290000|2021-10-01 12:11:30|144.26|142.06|144.19|141.99|144.26|142.06|144.19|141.99|0
1633090300000|2021-10-01 12:11:40|144.11|141.91|144.04|141.84|144.11|141.91|144.04|141.84|0
1633090310000|2021-10-01 12:11:50|144.11|141.91|144.11|141.91|144.11|141.91|144.11|141.91|0
1633090320000|2021-10-01 12:12:00|144.19|141.99|144.19|141.99|144.19|141.99|144.11|141.91|0
1633090330000|2021-10-01 12:12:10|144.26|142.06|144.23|142.03|144.26|142.06|144.23|142.03|0
1633090340000|2021-10-01 12:12:20|144.26|142.06|144.49|142.29|144.49|142.29|144.26|142.06|0
1633090350000|2021-10-01 12:12:30|144.41|142.21|144.49|142.29|144.49|142.29|144.41|142.21|0
1633090360000|2021-10-01 12:12:40|144.56|142.36|144.56|142.36|144.56|142.36|144.49|142.29|0
1633090370000|2021-10-01 12:12:50|144.49|142.29|144.49|142.29|144.49|142.29|144.41|142.21|0
1633090380000|2021-10-01 12:13:00|144.45|142.25|144.63|142.43|144.63|142.43|144.45|142.25|0
1633090390000|2021-10-01 12:13:10|144.56|142.36|144.49|142.29|144.56|142.36|144.49|142.29|0
1633090400000|2021-10-01 12:13:20|144.41|142.21|144.34|142.14|144.49|142.29|144.34|142.14|0
1633090410000|2021-10-01 12:13:30|144.26|142.06|144.19|141.99|144.26|142.06|144.19|141.99|0
1633090420000|2021-10-01 12:13:40|144.11|141.91|144.04|141.84|144.11|141.91|144.04|141.84|0
1633090430000|2021-10-01 12:13:50|144|141.8|144|141.8|144|141.8|144|141.8|0
1633090440000|2021-10-01 12:14:00|143.96|141.76|143.96|141.76|144.04|141.84|143.96|141.76|0
1633090450000|2021-10-01 12:14:10|143.93|141.73|143.89|141.69|143.96|141.76|143.89|141.69|0
1633090460000|2021-10-01 12:14:20|143.96|141.76|143.82|141.62|143.96|141.76|143.82|141.62|0
1633090470000|2021-10-01 12:14:30|143.74|141.54|143.96|141.76|143.96|141.76|143.74|141.54|0
1633090480000|2021-10-01 12:14:40|143.89|141.69|143.89|141.69|143.89|141.69|143.89|141.69|0
1633090490000|2021-10-01 12:14:50|143.96|141.76|143.89|141.69|143.96|141.76|143.89|141.69|0
1633090500000|2021-10-01 12:15:00|143.93|141.73|143.96|141.76|143.96|141.76|143.82|141.62|0
1633090510000|2021-10-01 12:15:10|143.89|141.69|143.89|141.69|143.96|141.76|143.89|141.69|0
1633090520000|2021-10-01 12:15:20|143.96|141.76|143.89|141.69|143.96|141.76|143.89|141.69|0
1633090530000|2021-10-01 12:15:30|143.82|141.62|143.82|141.62|143.82|141.62|143.82|141.62|0
1633090540000|2021-10-01 12:15:40|143.74|141.54|143.67|141.47|143.74|141.54|143.67|141.47|0
1633090550000|2021-10-01 12:15:50|143.45|141.25|143.37|141.17|143.45|141.25|143.37|141.17|0
1633090560000|2021-10-01 12:16:00|143.45|141.25|143.37|141.17|143.45|141.25|143.3|141.1|0
1633090570000|2021-10-01 12:16:10|143.45|141.25|143.3|141.1|143.45|141.25|143.3|141.1|0
1633090580000|2021-10-01 12:16:20|142.93|140.73|143.08|140.88|143.15|140.95|142.93|140.73|0
1633090590000|2021-10-01 12:16:30|143.15|140.95|142.93|140.73|143.15|140.95|142.93|140.73|0
1633090600000|2021-10-01 12:16:40|143|140.8|142.93|140.73|143|140.8|142.93|140.73|0
1633090610000|2021-10-01 12:16:50|143|140.8|142.93|140.73|143|140.8|142.93|140.73|0
1633090620000|2021-10-01 12:17:00|142.78|140.58|142.78|140.58|142.78|140.58|142.78|140.58|0
1633090630000|2021-10-01 12:17:10|142.85|140.65|142.78|140.58|142.85|140.65|142.71|140.51|0
1633090640000|2021-10-01 12:17:20|142.85|140.65|142.63|140.43|142.85|140.65|142.63|140.43|0
1633090650000|2021-10-01 12:17:30|142.56|140.36|142.56|140.36|142.56|140.36|142.49|140.29|0
1633090660000|2021-10-01 12:17:40|142.49|140.29|142.49|140.29|142.49|140.29|142.49|140.29|0
1633090670000|2021-10-01 12:17:50|142.41|140.21|142.41|140.21|142.49|140.29|142.41|140.21|0
1633090680000|2021-10-01 12:18:00|142.34|140.14|142.34|140.14|142.34|140.14|142.26|140.06|0
1633090690000|2021-10-01 12:18:10|142.41|140.21|142.34|140.14|142.41|140.21|142.34|140.14|0
1633090700000|2021-10-01 12:18:20|142.48|140.28|142.48|140.28|142.48|140.28|142.41|140.21|0
1633090720000|2021-10-01 12:18:40|142.41|140.21|142.34|140.14|142.41|140.21|142.34|140.14|0
1633090730000|2021-10-01 12:18:50|142.41|140.21|142.26|140.06|142.41|140.21|142.26|140.06|0
1633090740000|2021-10-01 12:19:00|142.34|140.14|142.34|140.14|142.34|140.14|142.34|140.14|0
1633090750000|2021-10-01 12:19:10|142.41|140.21|142.41|140.21|142.41|140.21|142.34|140.14|0
1633090760000|2021-10-01 12:19:20|142.45|140.25|142.34|140.14|142.45|140.25|142.34|140.14|0
1633090770000|2021-10-01 12:19:30|142.41|140.21|142.34|140.14|142.41|140.21|142.34|140.14|0
1633090780000|2021-10-01 12:19:40|142.41|140.21|142.41|140.21|142.41|140.21|142.41|140.21|0
1633090790000|2021-10-01 12:19:50|142.34|140.14|142.26|140.06|142.34|140.14|142.19|139.99|0
1633090800000|2021-10-01 12:20:00|142.12|139.92|142.04|139.84|142.12|139.92|141.97|139.77|0
1633090810000|2021-10-01 12:20:10|141.9|139.7|141.82|139.62|141.9|139.7|141.82|139.62|0
1633090820000|2021-10-01 12:20:20|141.75|139.55|141.9|139.7|141.9|139.7|141.75|139.55|0
1633090830000|2021-10-01 12:20:30|142.12|139.92|142.12|139.92|142.12|139.92|141.97|139.77|0
1633090840000|2021-10-01 12:20:40|142.04|139.84|142.12|139.92|142.12|139.92|142.04|139.84|0
1633090850000|2021-10-01 12:20:50|142.19|139.99|142.19|139.99|142.26|140.06|142.19|139.99|0
1633090860000|2021-10-01 12:21:00|142.34|140.14|142.26|140.06|142.34|140.14|142.26|140.06|0
1633090870000|2021-10-01 12:21:10|142.34|140.14|142.26|140.06|142.34|140.14|142.26|140.06|0
1633090880000|2021-10-01 12:21:20|142.34|140.14|142.41|140.21|142.41|140.21|142.34|140.14|0
1633090890000|2021-10-01 12:21:30|142.48|140.28|142.56|140.36|142.56|140.36|142.48|140.28|0
1633090900000|2021-10-01 12:21:40|142.26|140.06|142.19|139.99|142.34|140.14|142.19|139.99|0
1633090910000|2021-10-01 12:21:50|142.12|139.92|142.19|139.99|142.19|139.99|142.12|139.92|0
1633090920000|2021-10-01 12:22:00|142.12|139.92|142.41|140.21|142.41|140.21|142.12|139.92|0
1633090930000|2021-10-01 12:22:10|142.48|140.28|142.7|140.5|142.7|140.5|142.48|140.28|0
1633090940000|2021-10-01 12:22:20|142.63|140.43|142.56|140.36|142.63|140.43|142.56|140.36|0
1633090950000|2021-10-01 12:22:30|142.48|140.28|142.41|140.21|142.48|140.28|142.41|140.21|0
1633090960000|2021-10-01 12:22:40|142.34|140.14|142.56|140.36|142.56|140.36|142.34|140.14|0
1633090970000|2021-10-01 12:22:50|142.7|140.5|142.85|140.65|142.85|140.65|142.7|140.5|0
1633090980000|2021-10-01 12:23:00|142.78|140.58|142.78|140.58|142.78|140.58|142.78|140.58|0
1633090990000|2021-10-01 12:23:10|142.7|140.5|142.67|140.47|142.7|140.5|142.67|140.47|0
1633091000000|2021-10-01 12:23:20|142.56|140.36|142.63|140.43|142.7|140.5|142.56|140.36|0
1633091010000|2021-10-01 12:23:30|142.7|140.5|142.7|140.5|142.7|140.5|142.7|140.5|0
1633091020000|2021-10-01 12:23:40|142.78|140.58|142.78|140.58|142.78|140.58|142.78|140.58|0
1633091030000|2021-10-01 12:23:50|142.7|140.5|142.7|140.5|142.7|140.5|142.63|140.43|0
1633091040000|2021-10-01 12:24:00|142.63|140.43|142.7|140.5|142.78|140.58|142.63|140.43|0
1633091050000|2021-10-01 12:24:10|142.63|140.43|142.63|140.43|142.63|140.43|142.56|140.36|0
1633091060000|2021-10-01 12:24:20|142.7|140.5|142.85|140.65|142.85|140.65|142.7|140.5|0
1633091070000|2021-10-01 12:24:30|142.78|140.58|142.85|140.65|142.85|140.65|142.78|140.58|0
1633091080000|2021-10-01 12:24:40|142.92|140.72|142.85|140.65|142.92|140.72|142.85|140.65|0
1633091090000|2021-10-01 12:24:50|142.78|140.58|142.85|140.65|142.85|140.65|142.78|140.58|0
1633091100000|2021-10-01 12:25:00|142.92|140.72|142.78|140.58|142.92|140.72|142.78|140.58|0
1633091110000|2021-10-01 12:25:10|142.85|140.65|142.78|140.58|142.85|140.65|142.78|140.58|0
1633091120000|2021-10-01 12:25:20|142.85|140.65|142.78|140.58|142.85|140.65|142.78|140.58|0
1633091130000|2021-10-01 12:25:30|142.85|140.65|142.92|140.72|142.92|140.72|142.85|140.65|0
1633091140000|2021-10-01 12:25:40|142.78|140.58|142.63|140.43|142.78|140.58|142.55|140.35|0
1633091150000|2021-10-01 12:25:50|142.55|140.35|142.48|140.28|142.55|140.35|142.48|140.28|0
1633091160000|2021-10-01 12:26:00|142.52|140.32|142.55|140.35|142.55|140.35|142.48|140.28|0
1633091170000|2021-10-01 12:26:10|142.52|140.32|142.55|140.35|142.63|140.43|142.52|140.32|0
1633091180000|2021-10-01 12:26:20|142.48|140.28|142.41|140.21|142.55|140.35|142.41|140.21|0
1633091190000|2021-10-01 12:26:30|142.33|140.13|142.33|140.13|142.33|140.13|142.26|140.06|0
1633091200000|2021-10-01 12:26:40|142.26|140.06|142.26|140.06|142.33|140.13|142.26|140.06|0
1633091210000|2021-10-01 12:26:50|142.19|139.99|142.11|139.91|142.19|139.99|142.11|139.91|0
1633091220000|2021-10-01 12:27:00|142.04|139.84|142.11|139.91|142.11|139.91|142.04|139.84|0
1633091230000|2021-10-01 12:27:10|142.04|139.84|142.11|139.91|142.11|139.91|142.04|139.84|0
1633091240000|2021-10-01 12:27:20|142.04|139.84|142|139.8|142.04|139.84|141.97|139.77|0
1633091250000|2021-10-01 12:27:30|142.04|139.84|142.11|139.91|142.11|139.91|142.04|139.84|0
1633091270000|2021-10-01 12:27:50|142.04|139.84|142|139.8|142.11|139.91|142|139.8|0
1633091280000|2021-10-01 12:28:00|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633091290000|2021-10-01 12:28:10|141.89|139.69|141.97|139.77|141.97|139.77|141.89|139.69|0
1633091300000|2021-10-01 12:28:20|142.04|139.84|142.11|139.91|142.11|139.91|142.04|139.84|0
1633091310000|2021-10-01 12:28:30|142.15|139.95|142.26|140.06|142.26|140.06|142.15|139.95|0
1633091320000|2021-10-01 12:28:40|142.22|140.02|142.26|140.06|142.26|140.06|142.22|140.02|0
1633091330000|2021-10-01 12:28:50|142.22|140.02|142.26|140.06|142.26|140.06|142.22|140.02|0
1633091340000|2021-10-01 12:29:00|142.33|140.13|142.41|140.21|142.41|140.21|142.33|140.13|0
1633091350000|2021-10-01 12:29:10|142.37|140.17|142.04|139.84|142.37|140.17|142.04|139.84|0
1633091360000|2021-10-01 12:29:20|142.11|139.91|141.86|139.66|142.11|139.91|141.86|139.66|0
1633091370000|2021-10-01 12:29:30|141.89|139.69|141.75|139.55|141.89|139.69|141.75|139.55|0
1633091380000|2021-10-01 12:29:40|141.78|139.58|141.78|139.58|141.82|139.62|141.74|139.54|0
1633091390000|2021-10-01 12:29:50|141.74|139.54|141.82|139.62|141.82|139.62|141.74|139.54|0
1633091400000|2021-10-01 12:30:00|141.74|139.54|141.53|139.33|141.74|139.54|141.53|139.33|0
1633091410000|2021-10-01 12:30:10|141.67|139.47|141.74|139.54|141.74|139.54|141.67|139.47|0
1633091420000|2021-10-01 12:30:20|141.67|139.47|141.78|139.58|141.82|139.62|141.67|139.47|0
1633091430000|2021-10-01 12:30:30|141.82|139.62|142.18|139.98|142.18|139.98|141.82|139.62|0
1633091440000|2021-10-01 12:30:40|142.11|139.91|142.18|139.98|142.18|139.98|141.82|139.62|0
1633091450000|2021-10-01 12:30:50|142.11|139.91|142.18|139.98|142.18|139.98|142.08|139.88|0
1633091460000|2021-10-01 12:31:00|142.33|140.13|142.26|140.06|142.33|140.13|142.26|140.06|0
1633091470000|2021-10-01 12:31:10|142.18|139.98|142.26|140.06|142.26|140.06|142.18|139.98|0
1633091480000|2021-10-01 12:31:20|142.18|139.98|142.33|140.13|142.33|140.13|142.18|139.98|0
1633091490000|2021-10-01 12:31:30|142.26|140.06|142.26|140.06|142.26|140.06|142.26|140.06|0
1633091500000|2021-10-01 12:31:40|142.4|140.2|142.55|140.35|142.55|140.35|142.4|140.2|0
1633091510000|2021-10-01 12:31:50|142.63|140.43|142.55|140.35|142.92|140.72|142.55|140.35|0
1633091520000|2021-10-01 12:32:00|142.77|140.57|142.85|140.65|142.85|140.65|142.63|140.43|0
1633091530000|2021-10-01 12:32:10|142.99|140.79|142.99|140.79|142.99|140.79|142.92|140.72|0
1633091540000|2021-10-01 12:32:20|143.07|140.87|143.22|141.02|143.22|141.02|143.07|140.87|0
1633091550000|2021-10-01 12:32:30|143.14|140.94|143.36|141.16|143.36|141.16|143.14|140.94|0
1633091560000|2021-10-01 12:32:40|143.22|141.02|143.29|141.09|143.29|141.09|143.22|141.02|0
1633091570000|2021-10-01 12:32:50|143.33|141.13|143.14|140.94|143.33|141.13|143.07|140.87|0
1633091580000|2021-10-01 12:33:00|143.21|141.01|143.07|140.87|143.21|141.01|143.07|140.87|0
1633091590000|2021-10-01 12:33:10|143.14|140.94|143.29|141.09|143.29|141.09|143.14|140.94|0
1633091600000|2021-10-01 12:33:20|143.44|141.24|143.29|141.09|143.44|141.24|143.29|141.09|0
1633091610000|2021-10-01 12:33:30|143.21|141.01|143.29|141.09|143.36|141.16|143.21|141.01|0
1633091620000|2021-10-01 12:33:40|143.36|141.16|143.44|141.24|143.44|141.24|143.36|141.16|0
1633091630000|2021-10-01 12:33:50|143.58|141.38|143.44|141.24|143.58|141.38|143.44|141.24|0
1633091640000|2021-10-01 12:34:00|143.36|141.16|143.47|141.27|143.47|141.27|143.29|141.09|0
1633091650000|2021-10-01 12:34:10|143.58|141.38|143.51|141.31|143.58|141.38|143.51|141.31|0
1633091660000|2021-10-01 12:34:20|143.44|141.24|143.44|141.24|143.51|141.31|143.44|141.24|0
1633091670000|2021-10-01 12:34:30|143.36|141.16|143.44|141.24|143.44|141.24|143.29|141.09|0
1633091680000|2021-10-01 12:34:40|143.58|141.38|143.88|141.68|143.88|141.68|143.58|141.38|0
1633091690000|2021-10-01 12:34:50|143.81|141.61|143.88|141.68|143.88|141.68|143.81|141.61|0
1633091700000|2021-10-01 12:35:00|144.1|141.9|144.1|141.9|144.1|141.9|144.1|141.9|0
1633091710000|2021-10-01 12:35:10|144.03|141.83|144.1|141.9|144.1|141.9|144.03|141.83|0
1633091720000|2021-10-01 12:35:20|144.25|142.05|144.4|142.2|144.4|142.2|144.25|142.05|0
1633091730000|2021-10-01 12:35:30|144.33|142.13|144.33|142.13|144.33|142.13|144.33|142.13|0
1633091740000|2021-10-01 12:35:40|144.47|142.27|144.47|142.27|144.47|142.27|144.4|142.2|0
1633091750000|2021-10-01 12:35:50|144.4|142.2|144.18|141.98|144.47|142.27|144.18|141.98|0
1633091760000|2021-10-01 12:36:00|144.1|141.9|144.18|141.98|144.33|142.13|144.1|141.9|0
1633091770000|2021-10-01 12:36:10|144.33|142.13|144.33|142.13|144.4|142.2|144.33|142.13|0
1633091780000|2021-10-01 12:36:20|144.25|142.05|144.47|142.27|144.47|142.27|144.25|142.05|0
1633091790000|2021-10-01 12:36:30|144.55|142.35|144.55|142.35|144.55|142.35|144.55|142.35|0
1633091800000|2021-10-01 12:36:40|144.47|142.27|144.47|142.27|144.47|142.27|144.47|142.27|0
1633091810000|2021-10-01 12:36:50|144.4|142.2|144.32|142.12|144.47|142.27|144.32|142.12|0
1633091820000|2021-10-01 12:37:00|144.4|142.2|144.4|142.2|144.47|142.27|144.4|142.2|0
1633091830000|2021-10-01 12:37:10|144.47|142.27|144.55|142.35|144.55|142.35|144.47|142.27|0
1633091840000|2021-10-01 12:37:20|144.62|142.42|144.62|142.42|144.62|142.42|144.62|142.42|0
1633091850000|2021-10-01 12:37:30|144.7|142.5|144.7|142.5|144.85|142.65|144.7|142.5|0
1633091860000|2021-10-01 12:37:40|144.55|142.35|144.7|142.5|144.7|142.5|144.55|142.35|0
1633091870000|2021-10-01 12:37:50|144.77|142.57|144.85|142.65|144.85|142.65|144.7|142.5|0
1633091880000|2021-10-01 12:38:00|144.92|142.72|144.92|142.72|144.92|142.72|144.77|142.57|0
1633091890000|2021-10-01 12:38:10|144.99|142.79|144.77|142.57|144.99|142.79|144.77|142.57|0
1633091900000|2021-10-01 12:38:20|144.85|142.65|144.92|142.72|144.92|142.72|144.85|142.65|0
1633091910000|2021-10-01 12:38:30|144.85|142.65|144.7|142.5|144.85|142.65|144.7|142.5|0
1633091920000|2021-10-01 12:38:40|144.77|142.57|144.99|142.79|144.99|142.79|144.77|142.57|0
1633091930000|2021-10-01 12:38:50|144.92|142.72|144.92|142.72|144.92|142.72|144.92|142.72|0
1633091940000|2021-10-01 12:39:00|144.85|142.65|144.81|142.61|144.85|142.65|144.77|142.57|0
1633091950000|2021-10-01 12:39:10|144.77|142.57|144.99|142.79|144.99|142.79|144.77|142.57|0
1633091960000|2021-10-01 12:39:20|145.29|143.09|145.44|143.24|145.52|143.32|145.29|143.09|0
1633091970000|2021-10-01 12:39:30|145.37|143.17|145.37|143.17|145.44|143.24|145.37|143.17|0
1633091980000|2021-10-01 12:39:40|145.59|143.39|145.37|143.17|145.59|143.39|145.37|143.17|0
1633091990000|2021-10-01 12:39:50|145.41|143.21|145.44|143.24|145.44|143.24|145.37|143.17|0
1633092000000|2021-10-01 12:40:00|145.37|143.17|145.44|143.24|145.56|143.36|145.37|143.17|0
1633092010000|2021-10-01 12:40:10|145.37|143.17|145.59|143.39|145.59|143.39|145.37|143.17|0
1633092020000|2021-10-01 12:40:20|145.52|143.32|145.48|143.28|145.52|143.32|145.44|143.24|0
1633092030000|2021-10-01 12:40:30|145.56|143.36|145.44|143.24|145.59|143.39|145.44|143.24|0
1633092040000|2021-10-01 12:40:40|145.52|143.32|145.59|143.39|145.59|143.39|145.52|143.32|0
1633092050000|2021-10-01 12:40:50|145.67|143.47|145.59|143.39|145.67|143.47|145.59|143.39|0
1633092060000|2021-10-01 12:41:00|145.52|143.32|145.56|143.36|145.56|143.36|145.52|143.32|0
1633092070000|2021-10-01 12:41:10|145.67|143.47|145.59|143.39|145.67|143.47|145.59|143.39|0
1633092080000|2021-10-01 12:41:20|145.67|143.47|145.52|143.32|145.67|143.47|145.52|143.32|0
1633092090000|2021-10-01 12:41:30|145.59|143.39|145.52|143.32|145.59|143.39|145.52|143.32|0
1633092100000|2021-10-01 12:41:40|145.44|143.24|145.41|143.21|145.52|143.32|145.41|143.21|0
1633092110000|2021-10-01 12:41:50|145.29|143.09|145.29|143.09|145.37|143.17|145.29|143.09|0
1633092120000|2021-10-01 12:42:00|145.22|143.02|145.11|142.91|145.22|143.02|145.11|142.91|0
1633092130000|2021-10-01 12:42:10|145.22|143.02|145.14|142.94|145.22|143.02|145.14|142.94|0
1633092140000|2021-10-01 12:42:20|145.07|142.87|145.07|142.87|145.07|142.87|144.99|142.79|0
1633092150000|2021-10-01 12:42:30|144.99|142.79|144.62|142.42|144.99|142.79|144.62|142.42|0
1633092160000|2021-10-01 12:42:40|144.55|142.35|144.17|141.97|144.55|142.35|144.17|141.97|0
1633092170000|2021-10-01 12:42:50|144.25|142.05|144.47|142.27|144.47|142.27|144.25|142.05|0
1633092180000|2021-10-01 12:43:00|144.4|142.2|144.62|142.42|144.62|142.42|144.4|142.2|0
1633092190000|2021-10-01 12:43:10|144.69|142.49|144.47|142.27|144.69|142.49|144.47|142.27|0
1633092200000|2021-10-01 12:43:20|144.4|142.2|144.62|142.42|144.62|142.42|144.4|142.2|0
1633092210000|2021-10-01 12:43:30|144.54|142.34|144.77|142.57|144.77|142.57|144.54|142.34|0
1633092220000|2021-10-01 12:43:40|144.84|142.64|144.84|142.64|144.84|142.64|144.77|142.57|0
1633092230000|2021-10-01 12:43:50|144.99|142.79|145.07|142.87|145.07|142.87|144.99|142.79|0
1633092240000|2021-10-01 12:44:00|145.14|142.94|145.11|142.91|145.14|142.94|145.07|142.87|0
1633092250000|2021-10-01 12:44:10|145.22|143.02|145.14|142.94|145.22|143.02|145.14|142.94|0
1633092260000|2021-10-01 12:44:20|145.29|143.09|145.29|143.09|145.29|143.09|145.29|143.09|0
1633092270000|2021-10-01 12:44:30|145.37|143.17|145.29|143.09|145.37|143.17|145.22|143.02|0
1633092280000|2021-10-01 12:44:40|145.36|143.16|145.66|143.46|145.66|143.46|145.36|143.16|0
1633092290000|2021-10-01 12:44:50|145.59|143.39|145.44|143.24|145.59|143.39|145.44|143.24|0
1633092300000|2021-10-01 12:45:00|145.36|143.16|145.36|143.16|145.44|143.24|145.36|143.16|0
1633092310000|2021-10-01 12:45:10|145.51|143.31|145.81|143.61|145.89|143.69|145.51|143.31|0
1633092320000|2021-10-01 12:45:20|145.96|143.76|145.74|143.54|145.96|143.76|145.74|143.54|0
1633092330000|2021-10-01 12:45:30|145.81|143.61|145.81|143.61|145.81|143.61|145.74|143.54|0
1633092340000|2021-10-01 12:45:40|145.66|143.46|145.59|143.39|145.66|143.46|145.59|143.39|0
1633092350000|2021-10-01 12:45:50|145.51|143.31|145.36|143.16|145.55|143.35|145.36|143.16|0
1633092360000|2021-10-01 12:46:00|145.21|143.01|145.29|143.09|145.29|143.09|145.21|143.01|0
1633092370000|2021-10-01 12:46:10|145.36|143.16|145.21|143.01|145.36|143.16|145.21|143.01|0
1633092380000|2021-10-01 12:46:20|145.07|142.87|145.29|143.09|145.29|143.09|145.07|142.87|0
1633092390000|2021-10-01 12:46:30|145.21|143.01|145.21|143.01|145.29|143.09|145.21|143.01|0
1633092400000|2021-10-01 12:46:40|145.14|142.94|145.51|143.31|145.51|143.31|145.14|142.94|0
1633092410000|2021-10-01 12:46:50|145.59|143.39|145.51|143.31|145.59|143.39|145.51|143.31|0
1633092420000|2021-10-01 12:47:00|145.59|143.39|145.74|143.54|145.74|143.54|145.59|143.39|0
1633092430000|2021-10-01 12:47:10|145.81|143.61|145.74|143.54|145.89|143.69|145.74|143.54|0
1633092440000|2021-10-01 12:47:20|145.66|143.46|145.51|143.31|145.66|143.46|145.51|143.31|0
1633092450000|2021-10-01 12:47:30|145.44|143.24|145.44|143.24|145.44|143.24|145.36|143.16|0
1633092460000|2021-10-01 12:47:40|145.51|143.31|145.51|143.31|145.59|143.39|145.51|143.31|0
1633092470000|2021-10-01 12:47:50|145.66|143.46|145.59|143.39|145.66|143.46|145.59|143.39|0
1633092480000|2021-10-01 12:48:00|145.66|143.46|145.74|143.54|145.74|143.54|145.59|143.39|0
1633092490000|2021-10-01 12:48:10|145.81|143.61|145.81|143.61|145.81|143.61|145.81|143.61|0
1633092500000|2021-10-01 12:48:20|145.74|143.54|145.66|143.46|145.74|143.54|145.59|143.39|0
1633092510000|2021-10-01 12:48:30|145.59|143.39|145.74|143.54|145.74|143.54|145.59|143.39|0
1633092520000|2021-10-01 12:48:40|145.81|143.61|145.74|143.54|145.81|143.61|145.74|143.54|0
1633092530000|2021-10-01 12:48:50|145.81|143.61|145.66|143.46|145.81|143.61|145.66|143.46|0
1633092540000|2021-10-01 12:49:00|145.74|143.54|145.74|143.54|145.74|143.54|145.66|143.46|0
1633092550000|2021-10-01 12:49:10|145.66|143.46|145.59|143.39|145.66|143.46|145.51|143.31|0
1633092560000|2021-10-01 12:49:20|145.51|143.31|145.66|143.46|145.66|143.46|145.51|143.31|0
1633092570000|2021-10-01 12:49:30|145.59|143.39|145.59|143.39|145.59|143.39|145.59|143.39|0
1633092580000|2021-10-01 12:49:40|145.51|143.31|145.51|143.31|145.51|143.31|145.51|143.31|0
1633092590000|2021-10-01 12:49:50|145.44|143.24|145.36|143.16|145.44|143.24|145.36|143.16|0
1633092600000|2021-10-01 12:50:00|145.51|143.31|145.44|143.24|145.51|143.31|145.44|143.24|0
1633092610000|2021-10-01 12:50:10|145.29|143.09|145.44|143.24|145.44|143.24|145.29|143.09|0
1633092620000|2021-10-01 12:50:20|145.29|143.09|145.59|143.39|145.59|143.39|145.29|143.09|0
1633092630000|2021-10-01 12:50:30|145.51|143.31|145.51|143.31|145.51|143.31|145.51|143.31|0
1633092640000|2021-10-01 12:50:40|145.59|143.39|145.36|143.16|145.59|143.39|145.36|143.16|0
1633092650000|2021-10-01 12:50:50|145.44|143.24|145.29|143.09|145.44|143.24|145.29|143.09|0
1633092660000|2021-10-01 12:51:00|145.21|143.01|145.29|143.09|145.36|143.16|145.21|143.01|0
1633092670000|2021-10-01 12:51:10|145.36|143.16|145.36|143.16|145.44|143.24|145.36|143.16|0
1633092680000|2021-10-01 12:51:20|145.29|143.09|145.36|143.16|145.36|143.16|145.29|143.09|0
1633092690000|2021-10-01 12:51:30|145.29|143.09|145.21|143.01|145.29|143.09|145.14|142.94|0
1633092700000|2021-10-01 12:51:40|145.14|142.94|145.06|142.86|145.21|143.01|145.06|142.86|0
1633092710000|2021-10-01 12:51:50|144.99|142.79|144.91|142.71|144.99|142.79|144.91|142.71|0
1633092720000|2021-10-01 12:52:00|144.99|142.79|144.99|142.79|144.99|142.79|144.99|142.79|0
1633092730000|2021-10-01 12:52:10|144.91|142.71|144.91|142.71|144.91|142.71|144.91|142.71|0
1633092740000|2021-10-01 12:52:20|144.84|142.64|144.76|142.56|144.84|142.64|144.69|142.49|0
1633092750000|2021-10-01 12:52:30|144.84|142.64|144.61|142.41|144.84|142.64|144.61|142.41|0
1633092760000|2021-10-01 12:52:40|144.69|142.49|144.84|142.64|144.84|142.64|144.69|142.49|0
1633092770000|2021-10-01 12:52:50|144.91|142.71|145.14|142.94|145.14|142.94|144.91|142.71|0
1633092780000|2021-10-01 12:53:00|145.21|143.01|145.21|143.01|145.29|143.09|145.21|143.01|0
1633092790000|2021-10-01 12:53:10|145.29|143.09|145.29|143.09|145.29|143.09|145.29|143.09|0
1633092800000|2021-10-01 12:53:20|145.36|143.16|145.44|143.24|145.44|143.24|145.36|143.16|0
1633092810000|2021-10-01 12:53:30|145.51|143.31|145.36|143.16|145.51|143.31|145.29|143.09|0
1633092820000|2021-10-01 12:53:40|145.29|143.09|145.29|143.09|145.36|143.16|145.29|143.09|0
1633092830000|2021-10-01 12:53:50|145.21|143.01|145.21|143.01|145.29|143.09|145.21|143.01|0
1633092840000|2021-10-01 12:54:00|145.29|143.09|145.29|143.09|145.36|143.16|145.29|143.09|0
1633092850000|2021-10-01 12:54:10|145.21|143.01|145.06|142.86|145.29|143.09|145.06|142.86|0
1633092860000|2021-10-01 12:54:20|144.91|142.71|144.76|142.56|144.91|142.71|144.76|142.56|0
1633092870000|2021-10-01 12:54:30|144.69|142.49|145.06|142.86|145.06|142.86|144.69|142.49|0
1633092880000|2021-10-01 12:54:40|144.95|142.75|144.99|142.79|144.99|142.79|144.91|142.71|0
1633092890000|2021-10-01 12:54:50|144.91|142.71|144.84|142.64|144.91|142.71|144.84|142.64|0
1633092900000|2021-10-01 12:55:00|144.88|142.68|144.76|142.56|144.91|142.71|144.76|142.56|0
1633092910000|2021-10-01 12:55:10|144.84|142.64|144.76|142.56|144.84|142.64|144.76|142.56|0
1633092920000|2021-10-01 12:55:20|144.84|142.64|144.84|142.64|144.84|142.64|144.76|142.56|0
1633092930000|2021-10-01 12:55:30|144.99|142.79|145.06|142.86|145.06|142.86|144.99|142.79|0
1633092940000|2021-10-01 12:55:40|145.14|142.94|145.06|142.86|145.14|142.94|145.06|142.86|0
1633092950000|2021-10-01 12:55:50|144.99|142.79|144.99|142.79|144.99|142.79|144.91|142.71|0
1633092960000|2021-10-01 12:56:00|145.06|142.86|144.99|142.79|145.06|142.86|144.91|142.71|0
1633092970000|2021-10-01 12:56:10|144.84|142.64|144.91|142.71|144.91|142.71|144.84|142.64|0
1633092980000|2021-10-01 12:56:20|144.84|142.64|144.84|142.64|144.84|142.64|144.84|142.64|0
1633092990000|2021-10-01 12:56:30|144.76|142.56|144.69|142.49|144.76|142.56|144.69|142.49|0
1633093000000|2021-10-01 12:56:40|144.61|142.41|144.65|142.45|144.65|142.45|144.61|142.41|0
1633093010000|2021-10-01 12:56:50|144.61|142.41|144.39|142.19|144.61|142.41|144.39|142.19|0
1633093020000|2021-10-01 12:57:00|144.54|142.34|144.54|142.34|144.54|142.34|144.54|142.34|0
1633093030000|2021-10-01 12:57:10|144.46|142.26|144.54|142.34|144.54|142.34|144.46|142.26|0
1633093040000|2021-10-01 12:57:20|144.46|142.26|144.46|142.26|144.54|142.34|144.46|142.26|0
1633093050000|2021-10-01 12:57:30|144.39|142.19|144.46|142.26|144.54|142.34|144.39|142.19|0
1633093060000|2021-10-01 12:57:40|144.54|142.34|144.54|142.34|144.54|142.34|144.46|142.26|0
1633093070000|2021-10-01 12:57:50|144.46|142.26|144.54|142.34|144.54|142.34|144.46|142.26|0
1633093080000|2021-10-01 12:58:00|144.61|142.41|144.69|142.49|144.69|142.49|144.61|142.41|0
1633093090000|2021-10-01 12:58:10|144.61|142.41|144.61|142.41|144.61|142.41|144.61|142.41|0
1633093110000|2021-10-01 12:58:30|144.69|142.49|144.69|142.49|144.76|142.56|144.69|142.49|0
1633093120000|2021-10-01 12:58:40|144.84|142.64|144.84|142.64|144.84|142.64|144.76|142.56|0
1633093130000|2021-10-01 12:58:50|144.76|142.56|144.69|142.49|144.76|142.56|144.61|142.41|0
1633093140000|2021-10-01 12:59:00|144.76|142.56|144.69|142.49|144.76|142.56|144.69|142.49|0
1633093150000|2021-10-01 12:59:10|144.61|142.41|144.76|142.56|144.76|142.56|144.61|142.41|0
1633093160000|2021-10-01 12:59:20|144.69|142.49|144.69|142.49|144.69|142.49|144.69|142.49|0
1633093170000|2021-10-01 12:59:30|144.61|142.41|144.76|142.56|144.76|142.56|144.61|142.41|0
1633093180000|2021-10-01 12:59:40|144.91|142.71|144.83|142.63|144.91|142.71|144.83|142.63|0
1633093190000|2021-10-01 12:59:50|144.76|142.56|144.69|142.49|144.76|142.56|144.69|142.49|0
1633093200000|2021-10-01 13:00:00|144.54|142.34|144.46|142.26|144.61|142.41|144.39|142.19|0
1633093210000|2021-10-01 13:00:10|144.61|142.41|144.31|142.11|144.61|142.41|144.31|142.11|0
1633093220000|2021-10-01 13:00:20|144.24|142.04|144.24|142.04|144.31|142.11|144.24|142.04|0
1633093230000|2021-10-01 13:00:30|144.31|142.11|144.39|142.19|144.39|142.19|144.31|142.11|0
1633093240000|2021-10-01 13:00:40|144.31|142.11|144.16|141.96|144.31|142.11|144.16|141.96|0
1633093250000|2021-10-01 13:00:50|144.24|142.04|144.31|142.11|144.31|142.11|144.16|141.96|0
1633093260000|2021-10-01 13:01:00|144.24|142.04|144.24|142.04|144.24|142.04|144.24|142.04|0
1633093270000|2021-10-01 13:01:10|144.09|141.89|143.87|141.67|144.09|141.89|143.79|141.59|0
1633093280000|2021-10-01 13:01:20|143.79|141.59|143.79|141.59|143.87|141.67|143.79|141.59|0
1633093290000|2021-10-01 13:01:30|143.72|141.52|143.94|141.74|143.94|141.74|143.72|141.52|0
1633093300000|2021-10-01 13:01:40|143.87|141.67|143.79|141.59|143.87|141.67|143.79|141.59|0
1633093310000|2021-10-01 13:01:50|143.72|141.52|143.94|141.74|143.94|141.74|143.72|141.52|0
1633093320000|2021-10-01 13:02:00|143.79|141.59|143.87|141.67|143.87|141.67|143.79|141.59|0
1633093330000|2021-10-01 13:02:10|143.72|141.52|143.79|141.59|143.79|141.59|143.72|141.52|0
1633093340000|2021-10-01 13:02:20|143.72|141.52|144.01|141.81|144.01|141.81|143.72|141.52|0
1633093350000|2021-10-01 13:02:30|143.94|141.74|143.94|141.74|143.94|141.74|143.94|141.74|0
1633093360000|2021-10-01 13:02:40|143.79|141.59|143.72|141.52|143.79|141.59|143.72|141.52|0
1633093370000|2021-10-01 13:02:50|143.57|141.37|143.42|141.22|143.57|141.37|143.42|141.22|0
1633093380000|2021-10-01 13:03:00|143.5|141.3|143.2|141|143.5|141.3|143.2|141|0
1633093390000|2021-10-01 13:03:10|143.27|141.07|143.35|141.15|143.35|141.15|143.27|141.07|0
1633093400000|2021-10-01 13:03:20|143.42|141.22|143.27|141.07|143.42|141.22|143.27|141.07|0
1633093410000|2021-10-01 13:03:30|143.13|140.93|143.13|140.93|143.13|140.93|143.05|140.85|0
1633093420000|2021-10-01 13:03:40|142.98|140.78|143.05|140.85|143.05|140.85|142.9|140.7|0
1633093440000|2021-10-01 13:04:00|143.13|140.93|143.16|140.96|143.16|140.96|143.13|140.93|0
1633093450000|2021-10-01 13:04:10|143.2|141|143.05|140.85|143.2|141|143.05|140.85|0
1633093460000|2021-10-01 13:04:20|143.13|140.93|143.2|141|143.2|141|143.13|140.93|0
1633093470000|2021-10-01 13:04:30|143.27|141.07|143.27|141.07|143.35|141.15|143.27|141.07|0
1633093480000|2021-10-01 13:04:40|143.2|141|143.2|141|143.2|141|143.2|141|0
1633093490000|2021-10-01 13:04:50|143.13|140.93|142.98|140.78|143.13|140.93|142.98|140.78|0
1633093500000|2021-10-01 13:05:00|143.05|140.85|143.2|141|143.2|141|143.05|140.85|0
1633093510000|2021-10-01 13:05:10|143.27|141.07|143.35|141.15|143.35|141.15|143.27|141.07|0
1633093520000|2021-10-01 13:05:20|143.27|141.07|143.27|141.07|143.27|141.07|143.27|141.07|0
1633093530000|2021-10-01 13:05:30|143.2|141|143.12|140.92|143.2|141|143.12|140.92|0
1633093540000|2021-10-01 13:05:40|143.05|140.85|143.05|140.85|143.05|140.85|143.05|140.85|0
1633093550000|2021-10-01 13:05:50|142.98|140.78|142.9|140.7|142.98|140.78|142.9|140.7|0
1633093560000|2021-10-01 13:06:00|142.83|140.63|142.83|140.63|142.83|140.63|142.83|140.63|0
1633093570000|2021-10-01 13:06:10|142.76|140.56|142.76|140.56|142.76|140.56|142.76|140.56|0
1633093580000|2021-10-01 13:06:20|142.83|140.63|142.98|140.78|142.98|140.78|142.83|140.63|0
1633093590000|2021-10-01 13:06:30|143.05|140.85|143.2|141|143.2|141|143.05|140.85|0
1633093600000|2021-10-01 13:06:40|143.35|141.15|143.27|141.07|143.42|141.22|143.27|141.07|0
1633093610000|2021-10-01 13:06:50|143.42|141.22|143.49|141.29|143.49|141.29|143.42|141.22|0
1633093620000|2021-10-01 13:07:00|143.42|141.22|143.35|141.15|143.42|141.22|143.35|141.15|0
1633093630000|2021-10-01 13:07:10|143.2|141|143.35|141.15|143.35|141.15|143.2|141|0
1633093640000|2021-10-01 13:07:20|143.27|141.07|143.35|141.15|143.35|141.15|143.27|141.07|0
1633093650000|2021-10-01 13:07:30|143.27|141.07|143.35|141.15|143.35|141.15|143.27|141.07|0
1633093660000|2021-10-01 13:07:40|143.27|141.07|143.35|141.15|143.35|141.15|143.27|141.07|0
1633093670000|2021-10-01 13:07:50|143.27|141.07|143.35|141.15|143.35|141.15|143.27|141.07|0
1633093680000|2021-10-01 13:08:00|143.27|141.07|143.2|141|143.27|141.07|143.2|141|0
1633093690000|2021-10-01 13:08:10|143.12|140.92|143.2|141|143.2|141|143.12|140.92|0
1633093700000|2021-10-01 13:08:20|143.12|140.92|143.27|141.07|143.27|141.07|143.12|140.92|0
1633093710000|2021-10-01 13:08:30|143.35|141.15|143.42|141.22|143.42|141.22|143.35|141.15|0
1633093720000|2021-10-01 13:08:40|143.35|141.15|143.57|141.37|143.57|141.37|143.34|141.14|0
1633093730000|2021-10-01 13:08:50|143.49|141.29|143.49|141.29|143.57|141.37|143.49|141.29|0
1633093740000|2021-10-01 13:09:00|143.57|141.37|143.57|141.37|143.57|141.37|143.57|141.37|0
1633093750000|2021-10-01 13:09:10|143.64|141.44|143.71|141.51|143.71|141.51|143.64|141.44|0
1633093760000|2021-10-01 13:09:20|143.79|141.59|143.71|141.51|143.79|141.59|143.71|141.51|0
1633093770000|2021-10-01 13:09:30|143.64|141.44|143.71|141.51|143.71|141.51|143.64|141.44|0
1633093780000|2021-10-01 13:09:40|143.79|141.59|143.79|141.59|143.79|141.59|143.79|141.59|0
1633093790000|2021-10-01 13:09:50|143.86|141.66|143.79|141.59|143.86|141.66|143.79|141.59|0
1633093800000|2021-10-01 13:10:00|143.71|141.51|143.71|141.51|143.75|141.55|143.71|141.51|0
1633093820000|2021-10-01 13:10:20|143.68|141.48|143.64|141.44|143.68|141.48|143.57|141.37|0
1633093830000|2021-10-01 13:10:30|143.57|141.37|143.57|141.37|143.57|141.37|143.57|141.37|0
1633093850000|2021-10-01 13:10:50|143.49|141.29|143.27|141.07|143.49|141.29|143.27|141.07|0
1633093860000|2021-10-01 13:11:00|143.34|141.14|143.34|141.14|143.34|141.14|143.34|141.14|0
1633093870000|2021-10-01 13:11:10|143.31|141.11|143.31|141.11|143.49|141.29|143.27|141.07|0
1633093880000|2021-10-01 13:11:20|143.2|141|143.27|141.07|143.27|141.07|143.2|141|0
1633093890000|2021-10-01 13:11:30|143.34|141.14|143.42|141.22|143.42|141.22|143.34|141.14|0
1633093900000|2021-10-01 13:11:40|143.49|141.29|143.49|141.29|143.49|141.29|143.49|141.29|0
1633093910000|2021-10-01 13:11:50|143.42|141.22|143.42|141.22|143.42|141.22|143.42|141.22|0
1633093920000|2021-10-01 13:12:00|143.34|141.14|143.34|141.14|143.34|141.14|143.34|141.14|0
1633093930000|2021-10-01 13:12:10|143.42|141.22|143.42|141.22|143.42|141.22|143.34|141.14|0
1633093940000|2021-10-01 13:12:20|143.34|141.14|143.34|141.14|143.34|141.14|143.34|141.14|0
1633093950000|2021-10-01 13:12:30|143.42|141.22|143.34|141.14|143.42|141.22|143.34|141.14|0
1633093960000|2021-10-01 13:12:40|143.27|141.07|143.2|141|143.27|141.07|143.2|141|0
1633093970000|2021-10-01 13:12:50|143.12|140.92|143.2|141|143.2|141|143.12|140.92|0
1633093980000|2021-10-01 13:13:00|143.16|140.96|143.19|140.99|143.2|141|143.16|140.96|0
1633093990000|2021-10-01 13:13:10|143.27|141.07|143.19|140.99|143.27|141.07|143.19|140.99|0
1633094000000|2021-10-01 13:13:20|143.27|141.07|143.19|140.99|143.27|141.07|143.19|140.99|0
1633094020000|2021-10-01 13:13:40|143.12|140.92|143.05|140.85|143.12|140.92|143.05|140.85|0
1633094040000|2021-10-01 13:14:00|143.09|140.89|143.19|140.99|143.19|140.99|143.09|140.89|0
1633094050000|2021-10-01 13:14:10|143.12|140.92|143.05|140.85|143.12|140.92|143.05|140.85|0
1633094060000|2021-10-01 13:14:20|142.97|140.77|143.05|140.85|143.05|140.85|142.97|140.77|0
1633094070000|2021-10-01 13:14:30|142.97|140.77|143.12|140.92|143.12|140.92|142.97|140.77|0
1633094080000|2021-10-01 13:14:40|143.05|140.85|142.97|140.77|143.05|140.85|142.97|140.77|0
1633094090000|2021-10-01 13:14:50|143.05|140.85|143.01|140.81|143.05|140.85|143.01|140.81|0
1633094100000|2021-10-01 13:15:00|143.05|140.85|142.97|140.77|143.05|140.85|142.97|140.77|0
1633094110000|2021-10-01 13:15:10|142.82|140.62|142.82|140.62|142.9|140.7|142.82|140.62|0
1633094120000|2021-10-01 13:15:20|142.68|140.48|142.6|140.4|142.68|140.48|142.6|140.4|0
1633094130000|2021-10-01 13:15:30|142.68|140.48|142.68|140.48|142.68|140.48|142.68|140.48|0
1633094140000|2021-10-01 13:15:40|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1633094150000|2021-10-01 13:15:50|142.82|140.62|142.75|140.55|142.82|140.62|142.75|140.55|0
1633094160000|2021-10-01 13:16:00|142.82|140.62|142.97|140.77|142.97|140.77|142.75|140.55|0
1633094170000|2021-10-01 13:16:10|142.9|140.7|142.97|140.77|142.97|140.77|142.9|140.7|0
1633094190000|2021-10-01 13:16:30|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1633094200000|2021-10-01 13:16:40|142.68|140.48|142.75|140.55|142.75|140.55|142.68|140.48|0
1633094210000|2021-10-01 13:16:50|142.68|140.48|142.68|140.48|142.68|140.48|142.68|140.48|0
1633094220000|2021-10-01 13:17:00|142.6|140.4|142.6|140.4|142.6|140.4|142.53|140.33|0
1633094240000|2021-10-01 13:17:20|142.53|140.33|142.53|140.33|142.6|140.4|142.53|140.33|0
1633094250000|2021-10-01 13:17:30|142.6|140.4|142.53|140.33|142.6|140.4|142.53|140.33|0
1633094270000|2021-10-01 13:17:50|142.6|140.4|142.53|140.33|142.6|140.4|142.53|140.33|0
1633094300000|2021-10-01 13:18:20|142.6|140.4|142.53|140.33|142.6|140.4|142.53|140.33|0
1633094320000|2021-10-01 13:18:40|142.45|140.25|142.53|140.33|142.53|140.33|142.45|140.25|0
1633094330000|2021-10-01 13:18:50|142.45|140.25|142.45|140.25|142.53|140.33|142.45|140.25|0
1633094340000|2021-10-01 13:19:00|142.53|140.33|142.6|140.4|142.6|140.4|142.53|140.33|0
1633094360000|2021-10-01 13:19:20|142.68|140.48|142.68|140.48|142.68|140.48|142.68|140.48|0
1633094370000|2021-10-01 13:19:30|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1633094380000|2021-10-01 13:19:40|142.53|140.33|142.57|140.37|142.6|140.4|142.53|140.33|0
1633094390000|2021-10-01 13:19:50|142.6|140.4|142.68|140.48|142.68|140.48|142.6|140.4|0
1633094400000|2021-10-01 13:20:00|142.75|140.55|142.82|140.62|142.82|140.62|142.75|140.55|0
1633094410000|2021-10-01 13:20:10|142.75|140.55|142.9|140.7|142.9|140.7|142.75|140.55|0
1633094420000|2021-10-01 13:20:20|142.82|140.62|142.75|140.55|142.82|140.62|142.75|140.55|0
1633094430000|2021-10-01 13:20:30|142.82|140.62|142.82|140.62|142.82|140.62|142.75|140.55|0
1633094440000|2021-10-01 13:20:40|142.9|140.7|142.82|140.62|142.9|140.7|142.82|140.62|0
1633094450000|2021-10-01 13:20:50|142.6|140.4|142.53|140.33|142.6|140.4|142.53|140.33|0
1633094460000|2021-10-01 13:21:00|142.6|140.4|142.67|140.47|142.67|140.47|142.6|140.4|0
1633094470000|2021-10-01 13:21:10|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1633094480000|2021-10-01 13:21:20|142.67|140.47|142.67|140.47|142.67|140.47|142.67|140.47|0
1633094490000|2021-10-01 13:21:30|142.6|140.4|142.53|140.33|142.6|140.4|142.53|140.33|0
1633094500000|2021-10-01 13:21:40|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1633094510000|2021-10-01 13:21:50|142.53|140.33|142.45|140.25|142.53|140.33|142.45|140.25|0
1633094520000|2021-10-01 13:22:00|142.53|140.33|142.53|140.33|142.53|140.33|142.53|140.33|0
1633094530000|2021-10-01 13:22:10|142.45|140.25|142.53|140.33|142.53|140.33|142.45|140.25|0
1633094540000|2021-10-01 13:22:20|142.6|140.4|142.67|140.47|142.67|140.47|142.6|140.4|0
1633094550000|2021-10-01 13:22:30|142.75|140.55|142.82|140.62|142.82|140.62|142.75|140.55|0
1633094560000|2021-10-01 13:22:40|142.75|140.55|142.67|140.47|142.75|140.55|142.67|140.47|0
1633094570000|2021-10-01 13:22:50|142.75|140.55|142.75|140.55|142.82|140.62|142.75|140.55|0
1633094580000|2021-10-01 13:23:00|142.82|140.62|142.89|140.69|142.89|140.69|142.82|140.62|0
1633094590000|2021-10-01 13:23:10|142.97|140.77|142.89|140.69|142.97|140.77|142.89|140.69|0
1633094600000|2021-10-01 13:23:20|142.97|140.77|142.97|140.77|142.97|140.77|142.97|140.77|0
1633094610000|2021-10-01 13:23:30|143.04|140.84|143.26|141.06|143.34|141.14|143.04|140.84|0
1633094620000|2021-10-01 13:23:40|143.12|140.92|143.19|140.99|143.26|141.06|143.12|140.92|0
1633094630000|2021-10-01 13:23:50|143.26|141.06|143.12|140.92|143.26|141.06|143.12|140.92|0
1633094640000|2021-10-01 13:24:00|143.19|140.99|143.15|140.95|143.19|140.99|143.12|140.92|0
1633094650000|2021-10-01 13:24:10|143.12|140.92|143.26|141.06|143.26|141.06|143.12|140.92|0
1633094660000|2021-10-01 13:24:20|143.19|140.99|142.89|140.69|143.19|140.99|142.89|140.69|0
1633094670000|2021-10-01 13:24:30|142.82|140.62|142.89|140.69|142.89|140.69|142.82|140.62|0
1633094680000|2021-10-01 13:24:40|142.82|140.62|142.75|140.55|142.89|140.69|142.75|140.55|0
1633094690000|2021-10-01 13:24:50|142.82|140.62|142.82|140.62|142.82|140.62|142.82|140.62|0
1633094700000|2021-10-01 13:25:00|142.89|140.69|142.97|140.77|142.97|140.77|142.89|140.69|0
1633094710000|2021-10-01 13:25:10|142.89|140.69|142.97|140.77|142.97|140.77|142.89|140.69|0
1633094720000|2021-10-01 13:25:20|143.04|140.84|142.89|140.69|143.04|140.84|142.89|140.69|0
1633094730000|2021-10-01 13:25:30|143.04|140.84|143.11|140.91|143.11|140.91|142.89|140.69|0
1633094740000|2021-10-01 13:25:40|142.97|140.77|142.97|140.77|142.97|140.77|142.89|140.69|0
1633094750000|2021-10-01 13:25:50|143.04|140.84|143.04|140.84|143.11|140.91|143.04|140.84|0
1633094760000|2021-10-01 13:26:00|142.97|140.77|142.97|140.77|142.97|140.77|142.97|140.77|0
1633094770000|2021-10-01 13:26:10|142.89|140.69|142.89|140.69|142.97|140.77|142.89|140.69|0
1633094780000|2021-10-01 13:26:20|142.97|140.77|142.75|140.55|142.97|140.77|142.75|140.55|0
1633094790000|2021-10-01 13:26:30|142.82|140.62|142.82|140.62|142.89|140.69|142.82|140.62|0
1633094800000|2021-10-01 13:26:40|142.89|140.69|142.89|140.69|142.89|140.69|142.89|140.69|0
1633094810000|2021-10-01 13:26:50|142.82|140.62|142.89|140.69|142.89|140.69|142.82|140.62|0
1633094820000|2021-10-01 13:27:00|142.82|140.62|142.82|140.62|142.82|140.62|142.82|140.62|0
1633094830000|2021-10-01 13:27:10|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1633094840000|2021-10-01 13:27:20|142.67|140.47|142.82|140.62|142.82|140.62|142.67|140.47|0
1633094850000|2021-10-01 13:27:30|142.89|140.69|142.89|140.69|142.89|140.69|142.82|140.62|0
1633094860000|2021-10-01 13:27:40|142.97|140.77|142.89|140.69|142.97|140.77|142.89|140.69|0
1633094870000|2021-10-01 13:27:50|142.82|140.62|142.74|140.54|142.82|140.62|142.74|140.54|0
1633094880000|2021-10-01 13:28:00|142.82|140.62|142.74|140.54|142.82|140.62|142.74|140.54|0
1633094890000|2021-10-01 13:28:10|142.67|140.47|142.6|140.4|142.67|140.47|142.6|140.4|0
1633094900000|2021-10-01 13:28:20|142.67|140.47|142.74|140.54|142.74|140.54|142.67|140.47|0
1633094910000|2021-10-01 13:28:30|142.78|140.58|142.74|140.54|142.78|140.58|142.74|140.54|0
1633094920000|2021-10-01 13:28:40|142.89|140.69|142.82|140.62|142.89|140.69|142.82|140.62|0
1633094930000|2021-10-01 13:28:50|142.89|140.69|142.89|140.69|142.89|140.69|142.82|140.62|0
1633094940000|2021-10-01 13:29:00|142.82|140.62|142.82|140.62|142.82|140.62|142.82|140.62|0
1633094950000|2021-10-01 13:29:10|142.74|140.54|142.82|140.62|142.82|140.62|142.74|140.54|0
1633094960000|2021-10-01 13:29:20|142.89|140.69|142.97|140.77|142.97|140.77|142.89|140.69|0
1633094980000|2021-10-01 13:29:40|142.89|140.69|142.89|140.69|142.93|140.73|142.89|140.69|0
1633094990000|2021-10-01 13:29:50|142.97|140.77|142.93|140.73|142.97|140.77|142.93|140.73|0
1633095000000|2021-10-01 13:30:00|142.97|140.77|142.3|140.1|143.11|140.91|142.3|140.1|0
1633095010000|2021-10-01 13:30:10|142.86|140.66|142.23|140.03|142.86|140.66|142.23|140.03|0
1633095020000|2021-10-01 13:30:20|142.08|139.88|141.86|139.66|142.23|140.03|141.86|139.66|0
1633095030000|2021-10-01 13:30:30|141.93|139.73|142.15|139.95|142.15|139.95|141.71|139.51|0
1633095040000|2021-10-01 13:30:40|142.01|139.81|141.93|139.73|142.08|139.88|141.93|139.73|0
1633095050000|2021-10-01 13:30:50|141.79|139.59|141.71|139.51|141.86|139.66|141.71|139.51|0
1633095060000|2021-10-01 13:31:00|141.49|139.29|141.93|139.73|142.08|139.88|141.49|139.29|0
1633095070000|2021-10-01 13:31:10|141.71|139.51|141.2|139|141.71|139.51|141.2|139|0
1633095080000|2021-10-01 13:31:20|141.28|139.08|141.2|139|141.35|139.15|141.2|139|0
1633095090000|2021-10-01 13:31:30|141.49|139.29|141.42|139.22|141.49|139.29|141.35|139.15|0
1633095100000|2021-10-01 13:31:40|141.64|139.44|141.93|139.73|141.93|139.73|141.64|139.44|0
1633095110000|2021-10-01 13:31:50|141.86|139.66|141.15|138.95|141.93|139.73|141.15|138.95|0
1633095120000|2021-10-01 13:32:00|141.22|139.02|141.29|139.09|141.29|139.09|141.15|138.95|0
1633095130000|2021-10-01 13:32:10|141.37|139.17|141.15|138.95|141.37|139.17|141.07|138.87|0
1633095140000|2021-10-01 13:32:20|141.44|139.24|141.73|139.53|141.73|139.53|141.44|139.24|0
1633095150000|2021-10-01 13:32:30|141.51|139.31|141.51|139.31|141.51|139.31|141.37|139.17|0
1633095160000|2021-10-01 13:32:40|141.44|139.24|141.73|139.53|141.73|139.53|141.44|139.24|0
1633095170000|2021-10-01 13:32:50|141.66|139.46|142.1|139.9|142.1|139.9|141.66|139.46|0
1633095180000|2021-10-01 13:33:00|142.03|139.83|142.4|140.2|142.4|140.2|142.03|139.83|0
1633095190000|2021-10-01 13:33:10|142.47|140.27|142.55|140.35|142.55|140.35|142.18|139.98|0
1633095200000|2021-10-01 13:33:20|142.47|140.27|142.03|139.83|142.47|140.27|142.03|139.83|0
1633095210000|2021-10-01 13:33:30|142.18|139.98|141.95|139.75|142.32|140.12|141.95|139.75|0
1633095220000|2021-10-01 13:33:40|141.88|139.68|141.95|139.75|141.95|139.75|141.59|139.39|0
1633095230000|2021-10-01 13:33:50|142.03|139.83|142.32|140.12|142.32|140.12|142.03|139.83|0
1633095240000|2021-10-01 13:34:00|142.47|140.27|142.91|140.71|142.99|140.79|142.47|140.27|0
1633095250000|2021-10-01 13:34:10|143.14|140.94|143.21|141.01|143.21|141.01|142.84|140.64|0
1633095260000|2021-10-01 13:34:20|143.43|141.23|143.43|141.23|143.43|141.23|143.06|140.86|0
1633095270000|2021-10-01 13:34:30|143.51|141.31|143.95|141.75|143.95|141.75|143.51|141.31|0
1633095280000|2021-10-01 13:34:40|143.88|141.68|143.95|141.75|144.1|141.9|143.66|141.46|0
1633095290000|2021-10-01 13:34:50|143.73|141.53|143.73|141.53|143.73|141.53|143.66|141.46|0
1633095300000|2021-10-01 13:35:00|144.25|142.05|144.03|141.83|144.25|142.05|144.03|141.83|0
1633095310000|2021-10-01 13:35:10|144.18|141.98|144.55|142.35|144.55|142.35|144.18|141.98|0
1633095320000|2021-10-01 13:35:20|144.4|142.2|143.95|141.75|144.4|142.2|143.95|141.75|0
1633095330000|2021-10-01 13:35:30|143.58|141.38|143.36|141.16|143.58|141.38|143.28|141.08|0
1633095340000|2021-10-01 13:35:40|143.14|140.94|143.73|141.53|143.73|141.53|143.14|140.94|0
1633095350000|2021-10-01 13:35:50|143.43|141.23|143.21|141.01|143.43|141.23|143.21|141.01|0
1633095360000|2021-10-01 13:36:00|143.06|140.86|143.14|140.94|143.14|140.94|142.69|140.49|0
1633095370000|2021-10-01 13:36:10|143.06|140.86|143.28|141.08|143.28|141.08|142.99|140.79|0
1633095380000|2021-10-01 13:36:20|143.21|141.01|143.28|141.08|143.36|141.16|143.21|141.01|0
1633095390000|2021-10-01 13:36:30|143.51|141.31|143.58|141.38|143.58|141.38|143.36|141.16|0
1633095400000|2021-10-01 13:36:40|143.8|141.6|143.58|141.38|143.8|141.6|143.43|141.23|0
1633095410000|2021-10-01 13:36:50|143.66|141.46|143.88|141.68|143.88|141.68|143.43|141.23|0
1633095420000|2021-10-01 13:37:00|143.95|141.75|144.03|141.83|144.03|141.83|143.58|141.38|0
1633095430000|2021-10-01 13:37:10|143.88|141.68|143.73|141.53|143.88|141.68|143.73|141.53|0
1633095440000|2021-10-01 13:37:20|143.95|141.75|144.07|141.87|144.1|141.9|143.95|141.75|0
1633095450000|2021-10-01 13:37:30|144.1|141.9|143.92|141.72|144.18|141.98|143.92|141.72|0
1633095460000|2021-10-01 13:37:40|144.1|141.9|144.55|142.35|144.55|142.35|144.1|141.9|0
1633095470000|2021-10-01 13:37:50|144.7|142.5|144.62|142.42|144.77|142.57|144.62|142.42|0
1633095480000|2021-10-01 13:38:00|144.55|142.35|144.62|142.42|144.62|142.42|144.33|142.13|0
1633095490000|2021-10-01 13:38:10|144.7|142.5|145|142.8|145|142.8|144.7|142.5|0
1633095500000|2021-10-01 13:38:20|144.85|142.65|144.4|142.2|144.85|142.65|144.4|142.2|0
1633095510000|2021-10-01 13:38:30|144.55|142.35|144.47|142.27|144.55|142.35|144.33|142.13|0
1633095520000|2021-10-01 13:38:40|144.4|142.2|144.92|142.72|144.92|142.72|144.4|142.2|0
1633095530000|2021-10-01 13:38:50|145.07|142.87|145.15|142.95|145.15|142.95|145.07|142.87|0
1633095540000|2021-10-01 13:39:00|145.22|143.02|144.92|142.72|145.22|143.02|144.92|142.72|0
1633095550000|2021-10-01 13:39:10|145.07|142.87|144.77|142.57|145.22|143.02|144.77|142.57|0
1633095560000|2021-10-01 13:39:20|144.7|142.5|144.85|142.65|144.85|142.65|144.4|142.2|0
1633095570000|2021-10-01 13:39:30|145.04|142.84|145.22|143.02|145.3|143.1|145.04|142.84|0
1633095580000|2021-10-01 13:39:40|145.3|143.1|145.45|143.25|145.45|143.25|145.3|143.1|0
1633095590000|2021-10-01 13:39:50|145.37|143.17|145.6|143.4|145.6|143.4|145.37|143.17|0
1633095600000|2021-10-01 13:40:00|145.67|143.47|145.22|143.02|145.67|143.47|145.22|143.02|0
1633095610000|2021-10-01 13:40:10|145.3|143.1|145.22|143.02|145.3|143.1|145|142.8|0
1633095620000|2021-10-01 13:40:20|145.07|142.87|145.45|143.25|145.45|143.25|145.07|142.87|0
1633095630000|2021-10-01 13:40:30|145.52|143.32|145.67|143.47|145.67|143.47|145.52|143.32|0
1633095640000|2021-10-01 13:40:40|145.6|143.4|146.61|144.41|146.61|144.41|145.52|143.32|0
1633095650000|2021-10-01 13:40:50|146.46|144.26|146.84|144.64|146.84|144.64|146.46|144.26|0
1633095660000|2021-10-01 13:41:00|146.76|144.56|146.39|144.19|146.76|144.56|146.39|144.19|0
1633095670000|2021-10-01 13:41:10|143.99|141.79|148.12|145.92|148.2|146|143.99|141.79|0
1633095680000|2021-10-01 13:41:20|147.97|145.77|147.63|145.43|147.97|145.77|147.18|144.98|0
1633095690000|2021-10-01 13:41:30|147.71|145.51|147.71|145.51|147.78|145.58|147.63|145.43|0
1633095700000|2021-10-01 13:41:40|147.86|145.66|147.63|145.43|147.93|145.73|147.63|145.43|0
1633095710000|2021-10-01 13:41:50|147.71|145.51|147.56|145.36|147.71|145.51|147.56|145.36|0
1633095720000|2021-10-01 13:42:00|147.86|145.66|147.63|145.43|147.86|145.66|147.63|145.43|0
1633095730000|2021-10-01 13:42:10|147.71|145.51|147.63|145.43|147.71|145.51|147.63|145.43|0
1633095740000|2021-10-01 13:42:20|147.41|145.21|147.63|145.43|147.63|145.43|147.41|145.21|0
1633095750000|2021-10-01 13:42:30|147.48|145.28|147.33|145.13|147.48|145.28|147.33|145.13|0
1633095760000|2021-10-01 13:42:40|147.41|145.21|147.63|145.43|147.63|145.43|147.41|145.21|0
1633095770000|2021-10-01 13:42:50|147.56|145.36|147.48|145.28|147.63|145.43|147.48|145.28|0
1633095780000|2021-10-01 13:43:00|147.18|144.98|146.8|144.6|147.18|144.98|146.8|144.6|0
1633095790000|2021-10-01 13:43:10|146.88|144.68|146.8|144.6|146.88|144.68|146.65|144.45|0
1633095800000|2021-10-01 13:43:20|146.73|144.53|146.88|144.68|146.88|144.68|146.73|144.53|0
1633095810000|2021-10-01 13:43:30|146.73|144.53|147.03|144.83|147.03|144.83|146.73|144.53|0
1633095820000|2021-10-01 13:43:40|147.1|144.9|147.33|145.13|147.33|145.13|147.03|144.83|0
1633095830000|2021-10-01 13:43:50|147.25|145.05|146.95|144.75|147.25|145.05|146.95|144.75|0
1633095840000|2021-10-01 13:44:00|147.03|144.83|147.63|145.43|147.63|145.43|147.03|144.83|0
1633095850000|2021-10-01 13:44:10|147.4|145.2|147.63|145.43|147.63|145.43|147.4|145.2|0
1633095860000|2021-10-01 13:44:20|147.71|145.51|147.86|145.66|147.86|145.66|147.63|145.43|0
1633095870000|2021-10-01 13:44:30|148.01|145.81|148.43|146.23|148.43|146.23|148.01|145.81|0
1633095880000|2021-10-01 13:44:40|148.46|146.26|148.31|146.11|148.46|146.26|148.31|146.11|0
1633095890000|2021-10-01 13:44:50|148.46|146.26|148.84|146.64|148.84|146.64|148.46|146.26|0
1633095900000|2021-10-01 13:45:00|148.99|146.79|149.15|146.95|149.22|147.02|148.99|146.79|0
1633095910000|2021-10-01 13:45:10|148.92|146.72|148.99|146.79|148.99|146.79|148.92|146.72|0
1633095920000|2021-10-01 13:45:20|149.15|146.95|148.84|146.64|149.15|146.95|148.84|146.64|0
1633095930000|2021-10-01 13:45:30|148.69|146.49|148.31|146.11|148.69|146.49|148.31|146.11|0
1633095940000|2021-10-01 13:45:40|148.39|146.19|148.54|146.34|148.54|146.34|148.24|146.04|0
1633095950000|2021-10-01 13:45:50|148.24|146.04|148.84|146.64|148.84|146.64|148.23|146.03|0
1633095960000|2021-10-01 13:46:00|148.77|146.57|148.46|146.26|148.77|146.57|148.46|146.26|0
1633095970000|2021-10-01 13:46:10|148.69|146.49|148.61|146.41|148.69|146.49|148.39|146.19|0
1633095980000|2021-10-01 13:46:20|148.46|146.26|148.54|146.34|148.92|146.72|148.46|146.26|0
1633095990000|2021-10-01 13:46:30|148.31|146.11|148.39|146.19|148.46|146.26|148.31|146.11|0
1633096000000|2021-10-01 13:46:40|148.54|146.34|148.92|146.72|148.92|146.72|148.54|146.34|0
1633096010000|2021-10-01 13:46:50|148.69|146.49|148.99|146.79|148.99|146.79|148.69|146.49|0
1633096020000|2021-10-01 13:47:00|149.15|146.95|149.64|147.44|149.64|147.44|149.15|146.95|0
1633096030000|2021-10-01 13:47:10|149.6|147.4|149.53|147.33|149.68|147.48|149.45|147.25|0
1633096040000|2021-10-01 13:47:20|149.68|147.48|149.22|147.02|149.68|147.48|149.22|147.02|0
1633096050000|2021-10-01 13:47:30|149.07|146.87|149.14|146.94|149.15|146.95|149.07|146.87|0
1633096060000|2021-10-01 13:47:40|148.92|146.72|148.61|146.41|148.92|146.72|148.61|146.41|0
1633096070000|2021-10-01 13:47:50|148.92|146.72|149.22|147.02|149.22|147.02|148.92|146.72|0
1633096080000|2021-10-01 13:48:00|148.99|146.79|148.69|146.49|148.99|146.79|148.69|146.49|0
1633096090000|2021-10-01 13:48:10|148.99|146.79|148.69|146.49|148.99|146.79|148.69|146.49|0
1633096100000|2021-10-01 13:48:20|148.54|146.34|148.92|146.72|148.92|146.72|148.54|146.34|0
1633096110000|2021-10-01 13:48:30|148.84|146.64|148.69|146.49|148.99|146.79|148.69|146.49|0
1633096120000|2021-10-01 13:48:40|148.46|146.26|148.54|146.34|148.54|146.34|148.16|145.96|0
1633096130000|2021-10-01 13:48:50|148.46|146.26|148.23|146.03|148.46|146.26|148.16|145.96|0
1633096140000|2021-10-01 13:49:00|148.31|146.11|147.78|145.58|148.31|146.11|147.78|145.58|0
1633096150000|2021-10-01 13:49:10|147.63|145.43|147.4|145.2|147.63|145.43|147.4|145.2|0
1633096160000|2021-10-01 13:49:20|147.63|145.43|147.55|145.35|147.86|145.66|147.55|145.35|0
1633096170000|2021-10-01 13:49:30|147.7|145.5|147.63|145.43|147.7|145.5|147.44|145.24|0
1633096180000|2021-10-01 13:49:40|147.78|145.58|147.82|145.62|147.93|145.73|147.78|145.58|0
1633096190000|2021-10-01 13:49:50|147.85|145.65|148.01|145.81|148.01|145.81|147.85|145.65|0
1633096200000|2021-10-01 13:50:00|148.46|146.26|148.84|146.64|148.92|146.72|148.46|146.26|0
1633096210000|2021-10-01 13:50:10|149.14|146.94|148.99|146.79|149.22|147.02|148.92|146.72|0
1633096220000|2021-10-01 13:50:20|148.92|146.72|148.46|146.26|148.92|146.72|148.46|146.26|0
1633096230000|2021-10-01 13:50:30|148.38|146.18|148.76|146.56|148.84|146.64|148.38|146.18|0
1633096240000|2021-10-01 13:50:40|149.07|146.87|149.22|147.02|149.22|147.02|149.07|146.87|0
1633096250000|2021-10-01 13:50:50|149.07|146.87|148.69|146.49|149.07|146.87|148.69|146.49|0
1633096260000|2021-10-01 13:51:00|148.84|146.64|148.16|145.96|148.84|146.64|148.16|145.96|0
1633096270000|2021-10-01 13:51:10|148.31|146.11|148.46|146.26|148.46|146.26|148.16|145.96|0
1633096280000|2021-10-01 13:51:20|148.54|146.34|148.01|145.81|148.54|146.34|148.01|145.81|0
1633096290000|2021-10-01 13:51:30|147.78|145.58|148.16|145.96|148.16|145.96|147.78|145.58|0
1633096300000|2021-10-01 13:51:40|148.38|146.18|148.61|146.41|148.61|146.41|148.08|145.88|0
1633096310000|2021-10-01 13:51:50|148.76|146.56|148.91|146.71|148.91|146.71|148.76|146.56|0
1633096320000|2021-10-01 13:52:00|149.22|147.02|149.29|147.09|149.29|147.09|149.14|146.94|0
1633096330000|2021-10-01 13:52:10|149.37|147.17|149.91|147.71|149.98|147.78|149.37|147.17|0
1633096340000|2021-10-01 13:52:20|149.75|147.55|149.45|147.25|149.75|147.55|149.45|147.25|0
1633096350000|2021-10-01 13:52:30|149.52|147.32|149.45|147.25|149.52|147.32|149.37|147.17|0
1633096360000|2021-10-01 13:52:40|149.29|147.09|149.22|147.02|149.29|147.09|148.99|146.79|0
1633096370000|2021-10-01 13:52:50|149.45|147.25|149.29|147.09|149.45|147.25|149.07|146.87|0
1633096380000|2021-10-01 13:53:00|148.99|146.79|148.99|146.79|149.22|147.02|148.99|146.79|0
1633096390000|2021-10-01 13:53:10|148.91|146.71|148.53|146.33|148.91|146.71|148.53|146.33|0
1633096400000|2021-10-01 13:53:20|148.38|146.18|148.76|146.56|148.76|146.56|148.38|146.18|0
1633096410000|2021-10-01 13:53:30|148.91|146.71|149.33|147.13|149.37|147.17|148.91|146.71|0
1633096420000|2021-10-01 13:53:40|149.18|146.98|148.76|146.56|149.29|147.09|148.76|146.56|0
1633096430000|2021-10-01 13:53:50|148.69|146.49|148.53|146.33|148.69|146.49|148.53|146.33|0
1633096440000|2021-10-01 13:54:00|148.46|146.26|149.14|146.94|149.14|146.94|148.46|146.26|0
1633096450000|2021-10-01 13:54:10|149.07|146.87|148.69|146.49|149.07|146.87|148.69|146.49|0
1633096460000|2021-10-01 13:54:20|148.53|146.33|148.31|146.11|148.61|146.41|148.31|146.11|0
1633096470000|2021-10-01 13:54:30|148.35|146.15|148.15|145.95|148.35|146.15|148.08|145.88|0
1633096480000|2021-10-01 13:54:40|148.46|146.26|148.15|145.95|148.46|146.26|148.15|145.95|0
1633096490000|2021-10-01 13:54:50|148.31|146.11|148.76|146.56|148.76|146.56|148.31|146.11|0
1633096500000|2021-10-01 13:55:00|148.99|146.79|149.07|146.87|149.22|147.02|148.99|146.79|0
1633096510000|2021-10-01 13:55:10|149.22|147.02|149.67|147.47|149.67|147.47|148.99|146.79|0
1633096520000|2021-10-01 13:55:20|149.9|147.7|149.98|147.78|149.98|147.78|149.75|147.55|0
1633096530000|2021-10-01 13:55:30|150.29|148.09|149.75|147.55|150.36|148.16|149.75|147.55|0
1633096540000|2021-10-01 13:55:40|149.9|147.7|149.37|147.17|149.9|147.7|149.37|147.17|0
1633096550000|2021-10-01 13:55:50|149.6|147.4|149.75|147.55|149.9|147.7|149.6|147.4|0
1633096560000|2021-10-01 13:56:00|149.83|147.63|149.9|147.7|149.9|147.7|149.75|147.55|0
1633096570000|2021-10-01 13:56:10|149.6|147.4|149.67|147.47|149.67|147.47|149.52|147.32|0
1633096580000|2021-10-01 13:56:20|149.75|147.55|150.21|148.01|150.21|148.01|149.75|147.55|0
1633096590000|2021-10-01 13:56:30|150.29|148.09|150.13|147.93|150.44|148.24|150.13|147.93|0
1633096600000|2021-10-01 13:56:40|149.98|147.78|149.83|147.63|150.06|147.86|149.83|147.63|0
1633096610000|2021-10-01 13:56:50|149.75|147.55|149.22|147.02|149.75|147.55|149.22|147.02|0
1633096620000|2021-10-01 13:57:00|149.29|147.09|149.14|146.94|149.29|147.09|148.91|146.71|0
1633096630000|2021-10-01 13:57:10|149.06|146.86|148.91|146.71|149.14|146.94|148.76|146.56|0
1633096640000|2021-10-01 13:57:20|149.06|146.86|149.29|147.09|149.37|147.17|149.06|146.86|0
1633096650000|2021-10-01 13:57:30|149.48|147.28|149.29|147.09|149.48|147.28|148.99|146.79|0
1633096660000|2021-10-01 13:57:40|149.03|146.83|149.22|147.02|149.22|147.02|148.99|146.79|0
1633096670000|2021-10-01 13:57:50|148.84|146.64|148.84|146.64|148.95|146.75|148.84|146.64|0
1633096680000|2021-10-01 13:58:00|149.03|146.83|148.68|146.48|149.22|147.02|148.68|146.48|0
1633096690000|2021-10-01 13:58:10|148.76|146.56|149.1|146.9|149.1|146.9|148.76|146.56|0
1633096700000|2021-10-01 13:58:20|149.03|146.83|148.76|146.56|149.06|146.86|148.76|146.56|0
1633096710000|2021-10-01 13:58:30|148.87|146.67|149.29|147.09|149.29|147.09|148.84|146.64|0
1633096720000|2021-10-01 13:58:40|149.37|147.17|149.6|147.4|149.6|147.4|149.37|147.17|0
1633096730000|2021-10-01 13:58:50|149.79|147.59|149.94|147.74|149.94|147.74|149.52|147.32|0
1633096740000|2021-10-01 13:59:00|149.9|147.7|149.9|147.7|150.02|147.82|149.67|147.47|0
1633096750000|2021-10-01 13:59:10|149.94|147.74|149.9|147.7|150.05|147.85|149.9|147.7|0
1633096760000|2021-10-01 13:59:20|149.98|147.78|149.67|147.47|150.05|147.85|149.67|147.47|0
1633096770000|2021-10-01 13:59:30|149.41|147.21|149.37|147.17|149.6|147.4|149.37|147.17|0
1633096780000|2021-10-01 13:59:40|148.95|146.75|149.03|146.83|149.25|147.05|148.95|146.75|0
1633096790000|2021-10-01 13:59:50|148.68|146.48|148.72|146.52|148.72|146.52|148.68|146.48|0
1633096800000|2021-10-01 14:00:00|148.61|146.41|149.67|147.47|149.67|147.47|148.61|146.41|0
1633096810000|2021-10-01 14:00:10|149.21|147.01|149.52|147.32|149.52|147.32|149.21|147.01|0
1633096820000|2021-10-01 14:00:20|149.67|147.47|149.29|147.09|149.82|147.62|149.29|147.09|0
1633096830000|2021-10-01 14:00:30|149.52|147.32|149.14|146.94|149.52|147.32|149.06|146.86|0
1633096840000|2021-10-01 14:00:40|148.99|146.79|147.62|145.42|148.99|146.79|147.62|145.42|0
1633096850000|2021-10-01 14:00:50|148.08|145.88|147.1|144.9|148.08|145.88|147.1|144.9|0
1633096860000|2021-10-01 14:01:00|147.17|144.97|147.32|145.12|147.32|145.12|146.72|144.52|0
1633096870000|2021-10-01 14:01:10|147.4|145.2|147.62|145.42|147.77|145.57|147.4|145.2|0
1633096880000|2021-10-01 14:01:20|147.09|144.89|146.64|144.44|147.09|144.89|146.64|144.44|0
1633096890000|2021-10-01 14:01:30|146.72|144.52|147.17|144.97|147.17|144.97|146.57|144.37|0
1633096900000|2021-10-01 14:01:40|147.55|145.35|147.17|144.97|147.55|145.35|147.17|144.97|0
1633096910000|2021-10-01 14:01:50|146.94|144.74|146.79|144.59|147.02|144.82|146.72|144.52|0
1633096920000|2021-10-01 14:02:00|146.87|144.67|147.09|144.89|147.09|144.89|146.87|144.67|0
1633096930000|2021-10-01 14:02:10|146.79|144.59|146.04|143.84|146.79|144.59|146.04|143.84|0
1633096940000|2021-10-01 14:02:20|146.19|143.99|146.04|143.84|146.19|143.99|145.89|143.69|0
1633096950000|2021-10-01 14:02:30|146.57|144.37|146.64|144.44|146.64|144.44|146.49|144.29|0
1633096960000|2021-10-01 14:02:40|146.57|144.37|146.27|144.07|146.57|144.37|146.19|143.99|0
1633096970000|2021-10-01 14:02:50|146.34|144.14|146.64|144.44|146.64|144.44|146.34|144.14|0
1633096980000|2021-10-01 14:03:00|147.17|144.97|147.17|144.97|147.24|145.04|147.17|144.97|0
1633096990000|2021-10-01 14:03:10|147.02|144.82|147.4|145.2|147.4|145.2|147.02|144.82|0
1633097000000|2021-10-01 14:03:20|147.55|145.35|147.47|145.27|147.55|145.35|147.32|145.12|0
1633097010000|2021-10-01 14:03:30|147.55|145.35|147.62|145.42|147.7|145.5|147.55|145.35|0
1633097020000|2021-10-01 14:03:40|147.92|145.72|147.77|145.57|147.92|145.72|147.77|145.57|0
1633097030000|2021-10-01 14:03:50|147.85|145.65|147.51|145.31|147.85|145.65|147.51|145.31|0
1633097040000|2021-10-01 14:04:00|147.32|145.12|147.92|145.72|147.92|145.72|147.32|145.12|0
1633097050000|2021-10-01 14:04:10|148.07|145.87|147.92|145.72|148.11|145.91|147.92|145.72|0
1633097060000|2021-10-01 14:04:20|147.85|145.65|148.23|146.03|148.23|146.03|147.85|145.65|0
1633097070000|2021-10-01 14:04:30|148.38|146.18|148.23|146.03|148.45|146.25|148.23|146.03|0
1633097080000|2021-10-01 14:04:40|148.53|146.33|148.76|146.56|148.76|146.56|148.3|146.1|0
1633097090000|2021-10-01 14:04:50|148.6|146.4|148.53|146.33|148.6|146.4|148.3|146.1|0
1633097100000|2021-10-01 14:05:00|148.91|146.71|148.6|146.4|148.91|146.71|148.6|146.4|0
1633097110000|2021-10-01 14:05:10|148.76|146.56|149.18|146.98|149.21|147.01|148.76|146.56|0
1633097120000|2021-10-01 14:05:20|149.06|146.86|149.44|147.24|149.44|147.24|149.06|146.86|0
1633097130000|2021-10-01 14:05:30|149.36|147.16|149.21|147.01|149.36|147.16|149.21|147.01|0
1633097140000|2021-10-01 14:05:40|149.06|146.86|149.14|146.94|149.14|146.94|148.83|146.63|0
1633097150000|2021-10-01 14:05:50|149.06|146.86|148.98|146.78|149.21|147.01|148.98|146.78|0
1633097160000|2021-10-01 14:06:00|148.53|146.33|148.07|145.87|148.53|146.33|148.07|145.87|0
1633097170000|2021-10-01 14:06:10|148|145.8|147.92|145.72|148|145.8|147.7|145.5|0
1633097180000|2021-10-01 14:06:20|147.7|145.5|148.15|145.95|148.15|145.95|147.7|145.5|0
1633097190000|2021-10-01 14:06:30|148.07|145.87|147.62|145.42|148.15|145.95|147.62|145.42|0
1633097200000|2021-10-01 14:06:40|147.7|145.5|147.54|145.34|147.7|145.5|147.32|145.12|0
1633097210000|2021-10-01 14:06:50|147.85|145.65|147.7|145.5|147.85|145.65|147.62|145.42|0
1633097220000|2021-10-01 14:07:00|147.85|145.65|147.77|145.57|147.92|145.72|147.62|145.42|0
1633097230000|2021-10-01 14:07:10|148|145.8|148.15|145.95|148.15|145.95|148|145.8|0
1633097240000|2021-10-01 14:07:20|148.07|145.87|147.77|145.57|148.07|145.87|147.69|145.49|0
1633097250000|2021-10-01 14:07:30|147.85|145.65|147.92|145.72|148|145.8|147.85|145.65|0
1633097260000|2021-10-01 14:07:40|148|145.8|148.22|146.02|148.22|146.02|148|145.8|0
1633097270000|2021-10-01 14:07:50|148.15|145.95|147.92|145.72|148.15|145.95|147.92|145.72|0
1633097280000|2021-10-01 14:08:00|147.62|145.42|147.24|145.04|147.62|145.42|147.24|145.04|0
1633097290000|2021-10-01 14:08:10|147.09|144.89|147.02|144.82|147.17|144.97|147.02|144.82|0
1633097300000|2021-10-01 14:08:20|147.17|144.97|147.02|144.82|147.24|145.04|147.02|144.82|0
1633097310000|2021-10-01 14:08:30|146.94|144.74|146.72|144.52|146.94|144.74|146.72|144.52|0
1633097320000|2021-10-01 14:08:40|146.64|144.44|146.94|144.74|146.94|144.74|146.64|144.44|0
1633097330000|2021-10-01 14:08:50|147.02|144.82|147.39|145.19|147.39|145.19|147.02|144.82|0
1633097340000|2021-10-01 14:09:00|147.62|145.42|147.92|145.72|147.92|145.72|147.62|145.42|0
1633097350000|2021-10-01 14:09:10|147.62|145.42|148|145.8|148|145.8|147.47|145.27|0
1633097360000|2021-10-01 14:09:20|148.07|145.87|148.3|146.1|148.3|146.1|148.07|145.87|0
1633097370000|2021-10-01 14:09:30|148.22|146.02|147.77|145.57|148.37|146.17|147.77|145.57|0
1633097380000|2021-10-01 14:09:40|147.84|145.64|147.62|145.42|147.84|145.64|147.62|145.42|0
1633097390000|2021-10-01 14:09:50|147.84|145.64|147.69|145.49|147.84|145.64|147.69|145.49|0
1633097400000|2021-10-01 14:10:00|147.47|145.27|147.47|145.27|147.47|145.27|147.39|145.19|0
1633097410000|2021-10-01 14:10:10|147.77|145.57|148.07|145.87|148.07|145.87|147.77|145.57|0
1633097420000|2021-10-01 14:10:20|148|145.8|148.45|146.25|148.45|146.25|148|145.8|0
1633097430000|2021-10-01 14:10:30|148.53|146.33|148.68|146.48|148.83|146.63|148.53|146.33|0
1633097440000|2021-10-01 14:10:40|148.53|146.33|148.37|146.17|148.53|146.33|148.3|146.1|0
1633097450000|2021-10-01 14:10:50|148.45|146.25|148.15|145.95|148.45|146.25|148.15|145.95|0
1633097460000|2021-10-01 14:11:00|148.53|146.33|147.84|145.64|148.53|146.33|147.84|145.64|0
1633097470000|2021-10-01 14:11:10|147.69|145.49|147.92|145.72|147.92|145.72|147.69|145.49|0
1633097480000|2021-10-01 14:11:20|148.07|145.87|147.84|145.64|148.07|145.87|147.84|145.64|0
1633097490000|2021-10-01 14:11:30|147.69|145.49|147.62|145.42|147.69|145.49|147.62|145.42|0
1633097500000|2021-10-01 14:11:40|147.32|145.12|146.94|144.74|147.32|145.12|146.94|144.74|0
1633097510000|2021-10-01 14:11:50|147.01|144.81|147.09|144.89|147.24|145.04|147.01|144.81|0
1633097520000|2021-10-01 14:12:00|147.01|144.81|147.54|145.34|147.54|145.34|147.01|144.81|0
1633097530000|2021-10-01 14:12:10|147.77|145.57|147.77|145.57|147.77|145.57|147.77|145.57|0
1633097540000|2021-10-01 14:12:20|147.62|145.42|147.69|145.49|147.92|145.72|147.62|145.42|0
1633097550000|2021-10-01 14:12:30|147.84|145.64|147.92|145.72|147.92|145.72|147.84|145.64|0
1633097560000|2021-10-01 14:12:40|147.13|144.93|146.75|144.55|147.13|144.93|146.75|144.55|0
1633097570000|2021-10-01 14:12:50|146.83|144.63|147.05|144.85|147.05|144.85|146.83|144.63|0
1633097580000|2021-10-01 14:13:00|147.13|144.93|146.75|144.55|147.13|144.93|146.6|144.4|0
1633097590000|2021-10-01 14:13:10|146.53|144.33|146.83|144.63|146.98|144.78|146.53|144.33|0
1633097600000|2021-10-01 14:13:20|146.68|144.48|146.3|144.1|146.68|144.48|146.22|144.02|0
1633097610000|2021-10-01 14:13:30|146.45|144.25|146.15|143.95|146.45|144.25|146.15|143.95|0
1633097620000|2021-10-01 14:13:40|145.92|143.72|146.07|143.87|146.22|144.02|145.92|143.72|0
1633097630000|2021-10-01 14:13:50|145.85|143.65|146.07|143.87|146.07|143.87|145.85|143.65|0
1633097640000|2021-10-01 14:14:00|145.92|143.72|145.92|143.72|145.92|143.72|145.77|143.57|0
1633097650000|2021-10-01 14:14:10|146.15|143.95|146.07|143.87|146.22|144.02|146|143.8|0
1633097660000|2021-10-01 14:14:20|146.15|143.95|146.37|144.17|146.37|144.17|146|143.8|0
1633097670000|2021-10-01 14:14:30|146.52|144.32|146.68|144.48|146.68|144.48|146.52|144.32|0
1633097680000|2021-10-01 14:14:40|146.75|144.55|146.75|144.55|146.75|144.55|146.6|144.4|0
1633097690000|2021-10-01 14:14:50|146.68|144.48|146.83|144.63|146.83|144.63|146.68|144.48|0
1633097700000|2021-10-01 14:15:00|146.9|144.7|148.04|145.84|148.04|145.84|146.9|144.7|0
1633097710000|2021-10-01 14:15:10|148.49|146.29|148.8|146.6|148.8|146.6|148.49|146.29|0
1633097720000|2021-10-01 14:15:20|149.18|146.98|150.02|147.82|150.02|147.82|149.18|146.98|0
1633097730000|2021-10-01 14:15:30|149.56|147.36|150.02|147.82|150.02|147.82|149.56|147.36|0
1633097740000|2021-10-01 14:15:40|150.22|148.02|150.1|147.9|150.22|148.02|149.71|147.51|0
1633097750000|2021-10-01 14:15:50|150.71|148.51|150.79|148.59|150.79|148.59|150.71|148.51|0
1633097760000|2021-10-01 14:16:00|150.87|148.67|150.48|148.28|151.18|148.98|150.48|148.28|0
1633097770000|2021-10-01 14:16:10|150.41|148.21|150.17|147.97|150.41|148.21|150.17|147.97|0
1633097780000|2021-10-01 14:16:20|150.02|147.82|149.71|147.51|150.1|147.9|149.56|147.36|0
1633097790000|2021-10-01 14:16:30|150.02|147.82|150.06|147.86|150.17|147.97|150.02|147.82|0
1633097800000|2021-10-01 14:16:40|150.02|147.82|150.41|148.21|150.41|148.21|150.02|147.82|0
1633097810000|2021-10-01 14:16:50|150.1|147.9|150.41|148.21|150.41|148.21|150.1|147.9|0
1633097820000|2021-10-01 14:17:00|150.48|148.28|150.33|148.13|150.48|148.28|150.1|147.9|0
1633097830000|2021-10-01 14:17:10|150.56|148.36|150.33|148.13|150.71|148.51|150.33|148.13|0
1633097840000|2021-10-01 14:17:20|150.4|148.2|150.87|148.67|150.87|148.67|150.4|148.2|0
1633097850000|2021-10-01 14:17:30|151.02|148.82|151.33|149.13|151.33|149.13|151.02|148.82|0
1633097860000|2021-10-01 14:17:40|151.45|149.25|151.79|149.59|151.79|149.59|151.45|149.25|0
1633097870000|2021-10-01 14:17:50|151.41|149.21|151.64|149.44|151.79|149.59|151.41|149.21|0
1633097880000|2021-10-01 14:18:00|151.33|149.13|150.94|148.74|151.33|149.13|150.94|148.74|0
1633097890000|2021-10-01 14:18:10|150.79|148.59|150.94|148.74|151.02|148.82|150.79|148.59|0
1633097900000|2021-10-01 14:18:20|151.18|148.98|151.25|149.05|151.25|149.05|151.18|148.98|0
1633097910000|2021-10-01 14:18:30|151.1|148.9|151.41|149.21|151.41|149.21|151.1|148.9|0
1633097920000|2021-10-01 14:18:40|151.56|149.36|151.72|149.52|151.72|149.52|151.56|149.36|0
1633097930000|2021-10-01 14:18:50|152.03|149.83|152.1|149.9|152.18|149.98|152.03|149.83|0
1633097940000|2021-10-01 14:19:00|151.87|149.67|152.1|149.9|152.1|149.9|151.87|149.67|0
1633097950000|2021-10-01 14:19:10|152.18|149.98|151.79|149.59|152.18|149.98|151.79|149.59|0
1633097960000|2021-10-01 14:19:20|151.87|149.67|151.56|149.36|151.95|149.75|151.56|149.36|0
1633097970000|2021-10-01 14:19:30|151.48|149.28|151.41|149.21|151.64|149.44|151.25|149.05|0
1633097980000|2021-10-01 14:19:40|151.33|149.13|151.79|149.59|151.95|149.75|151.33|149.13|0
1633097990000|2021-10-01 14:19:50|152.03|149.83|151.79|149.59|152.03|149.83|151.79|149.59|0
1633098000000|2021-10-01 14:20:00|151.72|149.52|151.79|149.59|152.03|149.83|151.72|149.52|0
1633098010000|2021-10-01 14:20:10|151.64|149.44|151.87|149.67|151.87|149.67|151.64|149.44|0
1633098020000|2021-10-01 14:20:20|151.79|149.59|151.87|149.67|151.87|149.67|151.79|149.59|0
1633098030000|2021-10-01 14:20:30|152.1|149.9|152.34|150.14|152.34|150.14|152.1|149.9|0
1633098040000|2021-10-01 14:20:40|152.41|150.21|152.57|150.37|152.72|150.52|152.41|150.21|0
1633098050000|2021-10-01 14:20:50|152.49|150.29|152.1|149.9|152.49|150.29|152.1|149.9|0
1633098060000|2021-10-01 14:21:00|151.79|149.59|151.41|149.21|151.87|149.67|151.41|149.21|0
1633098070000|2021-10-01 14:21:10|151.48|149.28|152.1|149.9|152.1|149.9|151.48|149.28|0
1633098080000|2021-10-01 14:21:20|152.26|150.06|152.34|150.14|152.34|150.14|152.18|149.98|0
1633098090000|2021-10-01 14:21:30|152.41|150.21|152.18|149.98|152.41|150.21|152.18|149.98|0
1633098100000|2021-10-01 14:21:40|152.34|150.14|152.22|150.02|152.34|150.14|152.22|150.02|0
1633098110000|2021-10-01 14:21:50|152.41|150.21|152.49|150.29|152.49|150.29|152.34|150.14|0
1633098120000|2021-10-01 14:22:00|152.65|150.45|152.49|150.29|152.65|150.45|152.41|150.21|0
1633098130000|2021-10-01 14:22:10|152.57|150.37|152.65|150.45|152.72|150.52|152.57|150.37|0
1633098140000|2021-10-01 14:22:20|152.34|150.14|152.65|150.45|152.65|150.45|152.34|150.14|0
1633098150000|2021-10-01 14:22:30|152.96|150.76|152.96|150.76|152.96|150.76|152.72|150.52|0
1633098160000|2021-10-01 14:22:40|153.04|150.84|153.04|150.84|153.19|150.99|153.04|150.84|0
1633098170000|2021-10-01 14:22:50|153.27|151.07|153.35|151.15|153.58|151.38|153.27|151.07|0
1633098180000|2021-10-01 14:23:00|153.5|151.3|153.04|150.84|153.5|151.3|153.04|150.84|0
1633098190000|2021-10-01 14:23:10|152.88|150.68|153.5|151.3|153.5|151.3|152.88|150.68|0
1633098200000|2021-10-01 14:23:20|153.82|151.62|153.66|151.46|153.82|151.62|153.66|151.46|0
1633098210000|2021-10-01 14:23:30|153.74|151.54|154.05|151.85|154.05|151.85|153.74|151.54|0
1633098220000|2021-10-01 14:23:40|153.66|151.46|153.97|151.77|153.97|151.77|153.66|151.46|0
1633098230000|2021-10-01 14:23:50|154.05|151.85|154.05|151.85|154.29|152.09|154.05|151.85|0
1633098240000|2021-10-01 14:24:00|153.97|151.77|154.13|151.93|154.13|151.93|153.89|151.69|0
1633098250000|2021-10-01 14:24:10|154.21|152.01|154.13|151.93|154.21|152.01|154.05|151.85|0
1633098260000|2021-10-01 14:24:20|153.97|151.77|153.5|151.3|153.97|151.77|153.5|151.3|0
1633098270000|2021-10-01 14:24:30|153.66|151.46|153.58|151.38|153.66|151.46|153.42|151.22|0
1633098280000|2021-10-01 14:24:40|153.5|151.3|153.74|151.54|153.74|151.54|153.35|151.15|0
1633098290000|2021-10-01 14:24:50|154.05|151.85|154.01|151.81|154.13|151.93|154.01|151.81|0
1633098300000|2021-10-01 14:25:00|153.74|151.54|153.66|151.46|153.82|151.62|153.58|151.38|0
1633098310000|2021-10-01 14:25:10|153.97|151.77|154.05|151.85|154.13|151.93|153.97|151.77|0
1633098320000|2021-10-01 14:25:20|154.13|151.93|153.97|151.77|154.21|152.01|153.97|151.77|0
1633098330000|2021-10-01 14:25:30|154.05|151.85|154.29|152.09|154.29|152.09|154.05|151.85|0
1633098340000|2021-10-01 14:25:40|153.97|151.77|153.66|151.46|153.97|151.77|153.58|151.38|0
1633098350000|2021-10-01 14:25:50|153.58|151.38|153.5|151.3|153.58|151.38|153.35|151.15|0
1633098360000|2021-10-01 14:26:00|153.66|151.46|153.42|151.22|153.66|151.46|153.11|150.91|0
1633098370000|2021-10-01 14:26:10|153.58|151.38|153.11|150.91|153.58|151.38|153.11|150.91|0
1633098380000|2021-10-01 14:26:20|152.96|150.76|152.64|150.44|152.96|150.76|152.64|150.44|0
1633098390000|2021-10-01 14:26:30|152.57|150.37|152.33|150.13|152.57|150.37|152.33|150.13|0
1633098400000|2021-10-01 14:26:40|152.41|150.21|152.49|150.29|152.49|150.29|152.18|149.98|0
1633098410000|2021-10-01 14:26:50|152.33|150.13|152.64|150.44|152.64|150.44|152.33|150.13|0
1633098420000|2021-10-01 14:27:00|152.57|150.37|152.18|149.98|152.57|150.37|152.18|149.98|0
1633098430000|2021-10-01 14:27:10|152.33|150.13|152.18|149.98|152.33|150.13|151.94|149.74|0
1633098440000|2021-10-01 14:27:20|152.33|150.13|152.25|150.05|152.33|150.13|152.18|149.98|0
1633098450000|2021-10-01 14:27:30|152.41|150.21|152.33|150.13|152.41|150.21|152.25|150.05|0
1633098460000|2021-10-01 14:27:40|152.18|149.98|152.49|150.29|152.49|150.29|152.1|149.9|0
1633098470000|2021-10-01 14:27:50|152.41|150.21|152.41|150.21|152.41|150.21|152.41|150.21|0
1633098480000|2021-10-01 14:28:00|152.49|150.29|151.87|149.67|152.64|150.44|151.87|149.67|0
1633098490000|2021-10-01 14:28:10|151.79|149.59|151.79|149.59|151.87|149.67|151.79|149.59|0
1633098500000|2021-10-01 14:28:20|151.71|149.51|151.71|149.51|151.87|149.67|151.56|149.36|0
1633098510000|2021-10-01 14:28:30|151.91|149.71|151.71|149.51|151.91|149.71|151.71|149.51|0
1633098520000|2021-10-01 14:28:40|151.79|149.59|151.79|149.59|151.87|149.67|151.79|149.59|0
1633098530000|2021-10-01 14:28:50|151.56|149.36|151.63|149.43|151.63|149.43|151.48|149.28|0
1633098540000|2021-10-01 14:29:00|151.79|149.59|152.1|149.9|152.1|149.9|151.79|149.59|0
1633098550000|2021-10-01 14:29:10|152.02|149.82|151.94|149.74|152.02|149.82|151.94|149.74|0
1633098560000|2021-10-01 14:29:20|151.87|149.67|152.18|149.98|152.18|149.98|151.87|149.67|0
1633098570000|2021-10-01 14:29:30|152.25|150.05|152.41|150.21|152.49|150.29|152.25|150.05|0
1633098580000|2021-10-01 14:29:40|152.56|150.36|152.41|150.21|152.64|150.44|152.41|150.21|0
1633098590000|2021-10-01 14:29:50|152.49|150.29|152.88|150.68|152.88|150.68|152.49|150.29|0
1633098600000|2021-10-01 14:30:00|153.19|150.99|152.95|150.75|153.27|151.07|152.95|150.75|0
1633098610000|2021-10-01 14:30:10|152.8|150.6|153.03|150.83|153.03|150.83|152.76|150.56|0
1633098620000|2021-10-01 14:30:20|152.88|150.68|152.64|150.44|152.88|150.68|152.56|150.36|0
1633098630000|2021-10-01 14:30:30|152.41|150.21|152.18|149.98|152.41|150.21|152.02|149.82|0
1633098640000|2021-10-01 14:30:40|152.33|150.13|153.11|150.91|153.11|150.91|152.33|150.13|0
1633098650000|2021-10-01 14:30:50|153.03|150.83|153.11|150.91|153.34|151.14|153.03|150.83|0
1633098660000|2021-10-01 14:31:00|153.19|150.99|152.95|150.75|153.34|151.14|152.95|150.75|0
1633098670000|2021-10-01 14:31:10|152.88|150.68|153.5|151.3|153.5|151.3|152.88|150.68|0
1633098680000|2021-10-01 14:31:20|153.58|151.38|153.11|150.91|153.58|151.38|153.11|150.91|0
1633098690000|2021-10-01 14:31:30|153.19|150.99|152.8|150.6|153.19|150.99|152.8|150.6|0
1633098700000|2021-10-01 14:31:40|152.88|150.68|152.56|150.36|152.88|150.68|152.56|150.36|0
1633098710000|2021-10-01 14:31:50|152.64|150.44|152.33|150.13|152.64|150.44|152.33|150.13|0
1633098720000|2021-10-01 14:32:00|152.49|150.29|152.41|150.21|152.49|150.29|152.33|150.13|0
1633098730000|2021-10-01 14:32:10|152.8|150.6|152.41|150.21|152.8|150.6|152.41|150.21|0
1633098740000|2021-10-01 14:32:20|152.49|150.29|152.56|150.36|152.56|150.36|152.49|150.29|0
1633098750000|2021-10-01 14:32:30|152.41|150.21|152.17|149.97|152.41|150.21|152.17|149.97|0
1633098760000|2021-10-01 14:32:40|152.25|150.05|152.49|150.29|152.56|150.36|152.25|150.05|0
1633098770000|2021-10-01 14:32:50|152.64|150.44|152.87|150.67|152.87|150.67|152.64|150.44|0
1633098780000|2021-10-01 14:33:00|153.03|150.83|152.49|150.29|153.19|150.99|152.49|150.29|0
1633098790000|2021-10-01 14:33:10|152.41|150.21|152.17|149.97|152.41|150.21|152.17|149.97|0
1633098800000|2021-10-01 14:33:20|152.56|150.36|152.72|150.52|152.72|150.52|152.56|150.36|0
1633098810000|2021-10-01 14:33:30|152.87|150.67|153.03|150.83|153.03|150.83|152.87|150.67|0
1633098820000|2021-10-01 14:33:40|152.87|150.67|152.56|150.36|152.95|150.75|152.56|150.36|0
1633098830000|2021-10-01 14:33:50|152.48|150.28|152.33|150.13|152.48|150.28|152.33|150.13|0
1633098840000|2021-10-01 14:34:00|152.48|150.28|152.41|150.21|152.72|150.52|152.41|150.21|0
1633098850000|2021-10-01 14:34:10|152.17|149.97|152.8|150.6|152.8|150.6|152.17|149.97|0
1633098860000|2021-10-01 14:34:20|152.87|150.67|152.8|150.6|153.03|150.83|152.8|150.6|0
1633098870000|2021-10-01 14:34:30|152.64|150.44|153.03|150.83|153.03|150.83|152.64|150.44|0
1633098880000|2021-10-01 14:34:40|152.95|150.75|153.03|150.83|153.03|150.83|152.87|150.67|0
1633098890000|2021-10-01 14:34:50|152.87|150.67|152.72|150.52|152.87|150.67|152.72|150.52|0
1633098900000|2021-10-01 14:35:00|152.56|150.36|152.95|150.75|153.03|150.83|152.56|150.36|0
1633098910000|2021-10-01 14:35:10|152.56|150.36|152.17|149.97|152.56|150.36|152.17|149.97|0
1633098920000|2021-10-01 14:35:20|152.1|149.9|151.94|149.74|152.1|149.9|151.94|149.74|0
1633098930000|2021-10-01 14:35:30|152.1|149.9|152.02|149.82|152.1|149.9|152.02|149.82|0
1633098940000|2021-10-01 14:35:40|151.79|149.59|151.71|149.51|151.79|149.59|151.71|149.51|0
1633098950000|2021-10-01 14:35:50|151.4|149.2|151.24|149.04|151.4|149.2|151.24|149.04|0
1633098960000|2021-10-01 14:36:00|151.17|148.97|151.48|149.28|151.55|149.35|151.09|148.89|0
1633098970000|2021-10-01 14:36:10|151.63|149.43|152.1|149.9|152.1|149.9|151.63|149.43|0
1633098980000|2021-10-01 14:36:20|152.09|149.89|152.09|149.89|152.09|149.89|152.09|149.89|0
1633098990000|2021-10-01 14:36:30|151.94|149.74|151.71|149.51|151.94|149.74|151.63|149.43|0
1633099000000|2021-10-01 14:36:40|151.63|149.43|151.86|149.66|151.86|149.66|151.63|149.43|0
1633099010000|2021-10-01 14:36:50|152.09|149.89|152.17|149.97|152.17|149.97|152.09|149.89|0
1633099020000|2021-10-01 14:37:00|152.25|150.05|152.48|150.28|152.48|150.28|152.25|150.05|0
1633099030000|2021-10-01 14:37:10|152.41|150.21|152.25|150.05|152.41|150.21|152.25|150.05|0
1633099040000|2021-10-01 14:37:20|152.09|149.89|152.02|149.82|152.09|149.89|152.02|149.82|0
1633099050000|2021-10-01 14:37:30|152.41|150.21|152.79|150.59|152.79|150.59|152.41|150.21|0
1633099060000|2021-10-01 14:37:40|152.72|150.52|152.56|150.36|152.72|150.52|152.56|150.36|0
1633099070000|2021-10-01 14:37:50|152.25|150.05|152.02|149.82|152.25|150.05|152.02|149.82|0
1633099080000|2021-10-01 14:38:00|151.71|149.51|152.02|149.82|152.09|149.89|151.71|149.51|0
1633099090000|2021-10-01 14:38:10|151.94|149.74|152.33|150.13|152.33|150.13|151.94|149.74|0
1633099100000|2021-10-01 14:38:20|151.94|149.74|152.09|149.89|152.09|149.89|151.94|149.74|0
1633099110000|2021-10-01 14:38:30|152.4|150.2|152.56|150.36|152.64|150.44|152.4|150.2|0
1633099120000|2021-10-01 14:38:40|152.64|150.44|152.64|150.44|152.72|150.52|152.64|150.44|0
1633099130000|2021-10-01 14:38:50|152.72|150.52|152.48|150.28|152.72|150.52|152.48|150.28|0
1633099140000|2021-10-01 14:39:00|152.64|150.44|152.4|150.2|152.64|150.44|152.4|150.2|0
1633099150000|2021-10-01 14:39:10|152.48|150.28|152.09|149.89|152.48|150.28|152.02|149.82|0
1633099160000|2021-10-01 14:39:20|152.17|149.97|152.4|150.2|152.4|150.2|152.09|149.89|0
1633099170000|2021-10-01 14:39:30|152.56|150.36|152.79|150.59|152.79|150.59|152.56|150.36|0
1633099180000|2021-10-01 14:39:40|152.87|150.67|153.5|151.3|153.5|151.3|152.87|150.67|0
1633099190000|2021-10-01 14:39:50|153.34|151.14|153.42|151.22|153.42|151.22|153.1|150.9|0
1633099200000|2021-10-01 14:40:00|153.89|151.69|153.34|151.14|153.89|151.69|153.34|151.14|0
1633099210000|2021-10-01 14:40:10|153.03|150.83|152.95|150.75|153.18|150.98|152.95|150.75|0
1633099220000|2021-10-01 14:40:20|152.87|150.67|152.17|149.97|152.87|150.67|152.17|149.97|0
1633099230000|2021-10-01 14:40:30|152.29|150.09|152.25|150.05|152.29|150.09|152.25|150.05|0
1633099240000|2021-10-01 14:40:40|151.78|149.58|151.78|149.58|151.78|149.58|151.71|149.51|0
1633099250000|2021-10-01 14:40:50|151.4|149.2|151.24|149.04|151.4|149.2|151.24|149.04|0
1633099260000|2021-10-01 14:41:00|151.4|149.2|151.7|149.5|151.7|149.5|151.4|149.2|0
1633099270000|2021-10-01 14:41:10|151.55|149.35|151.78|149.58|151.78|149.58|151.55|149.35|0
1633099280000|2021-10-01 14:41:20|151.7|149.5|151.86|149.66|151.86|149.66|151.63|149.43|0
1633099290000|2021-10-01 14:41:30|152.17|149.97|152.01|149.81|152.17|149.97|152.01|149.81|0
1633099300000|2021-10-01 14:41:40|151.7|149.5|151.7|149.5|151.7|149.5|151.47|149.27|0
1633099310000|2021-10-01 14:41:50|151.63|149.43|152.09|149.89|152.09|149.89|151.63|149.43|0
1633099320000|2021-10-01 14:42:00|152.25|150.05|152.4|150.2|152.4|150.2|152.05|149.85|0
1633099330000|2021-10-01 14:42:10|152.09|149.89|152.71|150.51|152.71|150.51|152.09|149.89|0
1633099340000|2021-10-01 14:42:20|152.79|150.59|152.4|150.2|152.79|150.59|152.4|150.2|0
1633099350000|2021-10-01 14:42:30|152.71|150.51|152.4|150.2|152.71|150.51|152.32|150.12|0
1633099360000|2021-10-01 14:42:40|152.48|150.28|152.4|150.2|152.48|150.28|152.32|150.12|0
1633099370000|2021-10-01 14:42:50|152.32|150.12|152.25|150.05|152.32|150.12|152.21|150.01|0
1633099380000|2021-10-01 14:43:00|152.32|150.12|152.32|150.12|152.32|150.12|152.25|150.05|0
1633099390000|2021-10-01 14:43:10|152.48|150.28|152.48|150.28|152.48|150.28|152.4|150.2|0
1633099400000|2021-10-01 14:43:20|152.64|150.44|152.64|150.44|152.71|150.51|152.64|150.44|0
1633099410000|2021-10-01 14:43:30|153.02|150.82|152.79|150.59|153.02|150.82|152.79|150.59|0
1633099420000|2021-10-01 14:43:40|152.64|150.44|152.48|150.28|152.64|150.44|152.48|150.28|0
1633099430000|2021-10-01 14:43:50|152.64|150.44|152.32|150.12|152.64|150.44|152.32|150.12|0
1633099440000|2021-10-01 14:44:00|152.64|150.44|152.95|150.75|153.02|150.82|152.64|150.44|0
1633099450000|2021-10-01 14:44:10|152.64|150.44|152.95|150.75|152.95|150.75|152.56|150.36|0
1633099460000|2021-10-01 14:44:20|153.18|150.98|153.02|150.82|153.26|151.06|153.02|150.82|0
1633099470000|2021-10-01 14:44:30|152.87|150.67|152.87|150.67|152.87|150.67|152.87|150.67|0
1633099480000|2021-10-01 14:44:40|152.63|150.43|153.1|150.9|153.1|150.9|152.63|150.43|0
1633099490000|2021-10-01 14:44:50|153.02|150.82|153.18|150.98|153.18|150.98|153.02|150.82|0
1633099500000|2021-10-01 14:45:00|153.34|151.14|153.65|151.45|153.65|151.45|153.26|151.06|0
1633099510000|2021-10-01 14:45:10|153.26|151.06|153.49|151.29|153.57|151.37|153.26|151.06|0
1633099520000|2021-10-01 14:45:20|153.41|151.21|153.88|151.68|153.88|151.68|153.41|151.21|0
1633099530000|2021-10-01 14:45:30|154.04|151.84|153.96|151.76|154.04|151.84|153.96|151.76|0
1633099540000|2021-10-01 14:45:40|154.04|151.84|153.88|151.68|154.04|151.84|153.88|151.68|0
1633099550000|2021-10-01 14:45:50|153.73|151.53|153.65|151.45|153.73|151.53|153.65|151.45|0
1633099560000|2021-10-01 14:46:00|153.49|151.29|153.81|151.61|153.81|151.61|153.41|151.21|0
1633099570000|2021-10-01 14:46:10|153.88|151.68|153.96|151.76|153.96|151.76|153.81|151.61|0
1633099580000|2021-10-01 14:46:20|154.04|151.84|153.96|151.76|154.04|151.84|153.81|151.61|0
1633099590000|2021-10-01 14:46:30|153.73|151.53|153.8|151.6|153.88|151.68|153.73|151.53|0
1633099600000|2021-10-01 14:46:40|153.88|151.68|153.88|151.68|153.88|151.68|153.73|151.53|0
1633099610000|2021-10-01 14:46:50|153.8|151.6|153.8|151.6|153.88|151.68|153.8|151.6|0
1633099620000|2021-10-01 14:47:00|153.85|151.65|155.48|153.28|155.48|153.28|153.85|151.65|0
1633099630000|2021-10-01 14:47:10|155.52|153.32|154.85|152.65|155.52|153.32|154.85|152.65|0
1633099640000|2021-10-01 14:47:20|154.77|152.57|154.61|152.41|154.77|152.57|154.46|152.26|0
1633099650000|2021-10-01 14:47:30|154.85|152.65|154.85|152.65|154.93|152.73|154.85|152.65|0
1633099660000|2021-10-01 14:47:40|154.93|152.73|154.54|152.34|154.93|152.73|154.54|152.34|0
1633099670000|2021-10-01 14:47:50|154.77|152.57|155|152.8|155|152.8|154.77|152.57|0
1633099680000|2021-10-01 14:48:00|154.85|152.65|154.77|152.57|155.08|152.88|154.77|152.57|0
1633099690000|2021-10-01 14:48:10|154.69|152.49|154.14|151.94|154.69|152.49|154.14|151.94|0
1633099700000|2021-10-01 14:48:20|153.91|151.71|153.91|151.71|153.99|151.79|153.91|151.71|0
1633099710000|2021-10-01 14:48:30|153.6|151.4|153.52|151.32|153.6|151.4|153.44|151.24|0
1633099720000|2021-10-01 14:48:40|153.44|151.24|153.68|151.48|153.68|151.48|153.44|151.24|0
1633099730000|2021-10-01 14:48:50|153.21|151.01|153.13|150.93|153.37|151.17|153.13|150.93|0
1633099740000|2021-10-01 14:49:00|153.21|151.01|153.06|150.86|153.29|151.09|153.06|150.86|0
1633099750000|2021-10-01 14:49:10|153.21|151.01|153.44|151.24|153.44|151.24|153.21|151.01|0
1633099760000|2021-10-01 14:49:20|153.37|151.17|153.29|151.09|153.52|151.32|153.29|151.09|0
1633099770000|2021-10-01 14:49:30|153.13|150.93|153.13|150.93|153.21|151.01|153.13|150.93|0
1633099780000|2021-10-01 14:49:40|153.21|151.01|152.9|150.7|153.21|151.01|152.82|150.62|0
1633099790000|2021-10-01 14:49:50|152.79|150.59|152.44|150.24|152.82|150.62|152.44|150.24|0
1633099800000|2021-10-01 14:50:00|152.36|150.16|152.82|150.62|152.82|150.62|152.36|150.16|0
1633099810000|2021-10-01 14:50:10|152.75|150.55|153.06|150.86|153.06|150.86|152.75|150.55|0
1633099820000|2021-10-01 14:50:20|152.98|150.78|152.82|150.62|152.98|150.78|152.82|150.62|0
1633099830000|2021-10-01 14:50:30|152.59|150.39|152.44|150.24|152.59|150.39|152.44|150.24|0
1633099840000|2021-10-01 14:50:40|152.28|150.08|152.13|149.93|152.28|150.08|152.13|149.93|0
1633099850000|2021-10-01 14:50:50|152.28|150.08|152.2|150|152.28|150.08|152.2|150|0
1633099860000|2021-10-01 14:51:00|152.36|150.16|152.59|150.39|152.59|150.39|152.36|150.16|0
1633099870000|2021-10-01 14:51:10|152.67|150.47|152.74|150.54|152.82|150.62|152.67|150.47|0
1633099880000|2021-10-01 14:51:20|152.67|150.47|152.59|150.39|152.67|150.47|152.59|150.39|0
1633099890000|2021-10-01 14:51:30|152.67|150.47|152.28|150.08|152.67|150.47|152.28|150.08|0
1633099900000|2021-10-01 14:51:40|152.74|150.54|152.51|150.31|152.82|150.62|152.51|150.31|0
1633099910000|2021-10-01 14:51:50|152.43|150.23|152.2|150|152.43|150.23|152.2|150|0
1633099920000|2021-10-01 14:52:00|152.28|150.08|152.67|150.47|152.67|150.47|152.28|150.08|0
1633099930000|2021-10-01 14:52:10|152.74|150.54|153.21|151.01|153.21|151.01|152.74|150.54|0
1633099940000|2021-10-01 14:52:20|153.44|151.24|153.13|150.93|153.44|151.24|153.13|150.93|0
1633099950000|2021-10-01 14:52:30|153.36|151.16|153.21|151.01|153.36|151.16|153.21|151.01|0
1633099960000|2021-10-01 14:52:40|153.44|151.24|153.21|151.01|153.44|151.24|153.21|151.01|0
1633099970000|2021-10-01 14:52:50|153.13|150.93|152.9|150.7|153.13|150.93|152.9|150.7|0
1633099980000|2021-10-01 14:53:00|153.05|150.85|153.21|151.01|153.21|151.01|153.05|150.85|0
1633099990000|2021-10-01 14:53:10|153.36|151.16|152.59|150.39|153.36|151.16|152.59|150.39|0
1633100000000|2021-10-01 14:53:20|152.67|150.47|152.74|150.54|152.74|150.54|152.67|150.47|0
1633100010000|2021-10-01 14:53:30|152.82|150.62|152.82|150.62|152.82|150.62|152.74|150.54|0
1633100020000|2021-10-01 14:53:40|152.74|150.54|152.59|150.39|152.74|150.54|152.59|150.39|0
1633100030000|2021-10-01 14:53:50|152.67|150.47|152.82|150.62|152.82|150.62|152.67|150.47|0
1633100040000|2021-10-01 14:54:00|152.98|150.78|152.98|150.78|153.05|150.85|152.98|150.78|0
1633100050000|2021-10-01 14:54:10|152.82|150.62|152.43|150.23|152.82|150.62|152.43|150.23|0
1633100060000|2021-10-01 14:54:20|152.59|150.39|152.51|150.31|152.59|150.39|152.51|150.31|0
1633100070000|2021-10-01 14:54:30|152.59|150.39|153.02|150.82|153.02|150.82|152.59|150.39|0
1633100080000|2021-10-01 14:54:40|153.13|150.93|152.98|150.78|153.13|150.93|152.82|150.62|0
1633100090000|2021-10-01 14:54:50|152.9|150.7|152.98|150.78|152.98|150.78|152.9|150.7|0
1633100100000|2021-10-01 14:55:00|153.05|150.85|152.98|150.78|153.05|150.85|152.98|150.78|0
1633100110000|2021-10-01 14:55:10|152.9|150.7|152.59|150.39|152.9|150.7|152.59|150.39|0
1633100120000|2021-10-01 14:55:20|152.51|150.31|152.36|150.16|152.51|150.31|152.36|150.16|0
1633100130000|2021-10-01 14:55:30|152.28|150.08|152.2|150|152.28|150.08|152.12|149.92|0
1633100140000|2021-10-01 14:55:40|152.24|150.04|152.36|150.16|152.43|150.23|152.24|150.04|0
1633100150000|2021-10-01 14:55:50|152.28|150.08|152.2|150|152.28|150.08|151.97|149.77|0
1633100160000|2021-10-01 14:56:00|151.97|149.77|151.97|149.77|152.09|149.89|151.89|149.69|0
1633100170000|2021-10-01 14:56:10|151.74|149.54|151.74|149.54|151.74|149.54|151.7|149.5|0
1633100180000|2021-10-01 14:56:20|151.82|149.62|151.58|149.38|151.82|149.62|151.58|149.38|0
1633100190000|2021-10-01 14:56:30|151.66|149.46|151.51|149.31|151.66|149.46|151.51|149.31|0
1633100200000|2021-10-01 14:56:40|151.58|149.38|151.43|149.23|151.58|149.38|151.43|149.23|0
1633100210000|2021-10-01 14:56:50|151.51|149.31|151.51|149.31|151.51|149.31|151.43|149.23|0
1633100220000|2021-10-01 14:57:00|151.43|149.23|151.05|148.85|151.43|149.23|151.05|148.85|0
1633100230000|2021-10-01 14:57:10|150.89|148.69|150.74|148.54|150.89|148.69|150.74|148.54|0
1633100240000|2021-10-01 14:57:20|150.66|148.46|150.59|148.39|150.66|148.46|150.51|148.31|0
1633100250000|2021-10-01 14:57:30|150.74|148.54|150.74|148.54|150.82|148.62|150.74|148.54|0
1633100260000|2021-10-01 14:57:40|150.66|148.46|150.66|148.46|150.66|148.46|150.59|148.39|0
1633100270000|2021-10-01 14:57:50|150.7|148.5|150.51|148.31|150.74|148.54|150.51|148.31|0
1633100280000|2021-10-01 14:58:00|150.66|148.46|150.66|148.46|150.66|148.46|150.51|148.31|0
1633100290000|2021-10-01 14:58:10|150.59|148.39|150.43|148.23|150.66|148.46|150.43|148.23|0
1633100300000|2021-10-01 14:58:20|150.2|148|150.05|147.85|150.2|148|150.05|147.85|0
1633100310000|2021-10-01 14:58:30|149.97|147.77|150.28|148.08|150.28|148.08|149.97|147.77|0
1633100320000|2021-10-01 14:58:40|150.13|147.93|150.13|147.93|150.13|147.93|150.05|147.85|0
1633100330000|2021-10-01 14:58:50|150.2|148|150.13|147.93|150.2|148|150.13|147.93|0
1633100340000|2021-10-01 14:59:00|150.2|148|150.13|147.93|150.2|148|150.05|147.85|0
1633100350000|2021-10-01 14:59:10|149.9|147.7|149.75|147.55|149.9|147.7|149.75|147.55|0
1633100360000|2021-10-01 14:59:20|149.9|147.7|149.97|147.77|149.97|147.77|149.9|147.7|0
1633100370000|2021-10-01 14:59:30|150.01|147.81|149.9|147.7|150.01|147.81|149.82|147.62|0
1633100380000|2021-10-01 14:59:40|150.05|147.85|150.2|148|150.2|148|149.97|147.77|0
1633100390000|2021-10-01 14:59:50|150.13|147.93|150.05|147.85|150.13|147.93|150.05|147.85|0
1633100400000|2021-10-01 15:00:00|149.97|147.77|150.05|147.85|150.05|147.85|149.97|147.77|0
1633100410000|2021-10-01 15:00:10|150.13|147.93|149.82|147.62|150.13|147.93|149.82|147.62|0
1633100420000|2021-10-01 15:00:20|149.67|147.47|149.59|147.39|149.67|147.47|149.59|147.39|0
1633100430000|2021-10-01 15:00:30|149.52|147.32|149.14|146.94|149.52|147.32|149.14|146.94|0
1633100440000|2021-10-01 15:00:40|149.06|146.86|149.21|147.01|149.21|147.01|149.06|146.86|0
1633100450000|2021-10-01 15:00:50|149.44|147.24|149.59|147.39|149.59|147.39|149.44|147.24|0
1633100460000|2021-10-01 15:01:00|149.44|147.24|149.67|147.47|149.67|147.47|149.44|147.24|0
1633100470000|2021-10-01 15:01:10|149.9|147.7|149.52|147.32|149.9|147.7|149.52|147.32|0
1633100480000|2021-10-01 15:01:20|149.59|147.39|149.36|147.16|149.59|147.39|149.36|147.16|0
1633100490000|2021-10-01 15:01:30|149.21|147.01|148.98|146.78|149.21|147.01|148.98|146.78|0
1633100500000|2021-10-01 15:01:40|148.76|146.56|148.6|146.4|148.76|146.56|148.6|146.4|0
1633100510000|2021-10-01 15:01:50|148.64|146.44|148.53|146.33|148.64|146.44|148.53|146.33|0
1633100520000|2021-10-01 15:02:00|148.68|146.48|148.68|146.48|148.68|146.48|148.45|146.25|0
1633100530000|2021-10-01 15:02:10|148.91|146.71|148.83|146.63|149.02|146.82|148.83|146.63|0
1633100540000|2021-10-01 15:02:20|148.91|146.71|149.06|146.86|149.14|146.94|148.91|146.71|0
1633100550000|2021-10-01 15:02:30|149.29|147.09|149.14|146.94|149.29|147.09|149.14|146.94|0
1633100560000|2021-10-01 15:02:40|149.44|147.24|149.36|147.16|149.52|147.32|149.36|147.16|0
1633100570000|2021-10-01 15:02:50|149.29|147.09|149.4|147.2|149.44|147.24|149.29|147.09|0
1633100580000|2021-10-01 15:03:00|149.29|147.09|149.29|147.09|149.29|147.09|149.21|147.01|0
1633100590000|2021-10-01 15:03:10|149.21|147.01|149.21|147.01|149.29|147.09|149.21|147.01|0
1633100600000|2021-10-01 15:03:20|149.13|146.93|149.36|147.16|149.36|147.16|148.98|146.78|0
1633100610000|2021-10-01 15:03:30|149.59|147.39|149.59|147.39|149.59|147.39|149.51|147.31|0
1633100620000|2021-10-01 15:03:40|149.51|147.31|149.67|147.47|149.67|147.47|149.51|147.31|0
1633100630000|2021-10-01 15:03:50|149.59|147.39|149.74|147.54|149.74|147.54|149.59|147.39|0
1633100640000|2021-10-01 15:04:00|149.78|147.58|149.9|147.7|149.9|147.7|149.78|147.58|0
1633100650000|2021-10-01 15:04:10|149.67|147.47|149.9|147.7|149.9|147.7|149.67|147.47|0
1633100660000|2021-10-01 15:04:20|150.05|147.85|150.2|148|150.28|148.08|149.97|147.77|0
1633100670000|2021-10-01 15:04:30|150.28|148.08|150.2|148|150.28|148.08|150.2|148|0
1633100680000|2021-10-01 15:04:40|150.12|147.92|150.05|147.85|150.2|148|150.05|147.85|0
1633100690000|2021-10-01 15:04:50|149.89|147.69|150.2|148|150.2|148|149.89|147.69|0
1633100700000|2021-10-01 15:05:00|150.05|147.85|149.97|147.77|150.05|147.85|149.97|147.77|0
1633100710000|2021-10-01 15:05:10|149.89|147.69|149.97|147.77|149.97|147.77|149.82|147.62|0
1633100720000|2021-10-01 15:05:20|149.74|147.54|149.74|147.54|149.74|147.54|149.67|147.47|0
1633100730000|2021-10-01 15:05:30|149.67|147.47|149.82|147.62|149.82|147.62|149.67|147.47|0
1633100740000|2021-10-01 15:05:40|149.97|147.77|149.97|147.77|149.97|147.77|149.89|147.69|0
1633100750000|2021-10-01 15:05:50|150.12|147.92|150.12|147.92|150.2|148|150.12|147.92|0
1633100760000|2021-10-01 15:06:00|150.2|148|149.97|147.77|150.2|148|149.97|147.77|0
1633100770000|2021-10-01 15:06:10|149.89|147.69|150.12|147.92|150.12|147.92|149.89|147.69|0
1633100780000|2021-10-01 15:06:20|150.2|148|150.43|148.23|150.51|148.31|150.2|148|0
1633100790000|2021-10-01 15:06:30|150.39|148.19|152.89|150.69|152.89|150.69|150.35|148.15|0
1633100800000|2021-10-01 15:06:40|149.9|147.7|149.9|147.7|149.98|147.78|149.83|147.63|0
1633100810000|2021-10-01 15:06:50|149.83|147.63|149.83|147.63|149.83|147.63|149.75|147.55|0
1633100820000|2021-10-01 15:07:00|149.98|147.78|149.75|147.55|150.05|147.85|149.75|147.55|0
1633100830000|2021-10-01 15:07:10|149.44|147.24|149.6|147.4|149.6|147.4|149.44|147.24|0
1633100840000|2021-10-01 15:07:20|149.67|147.47|149.9|147.7|149.98|147.78|149.67|147.47|0
1633100850000|2021-10-01 15:07:30|149.98|147.78|150.44|148.24|150.44|148.24|149.98|147.78|0
1633100860000|2021-10-01 15:07:40|150.51|148.31|150.36|148.16|150.51|148.31|150.36|148.16|0
1633100870000|2021-10-01 15:07:50|150.44|148.24|150.44|148.24|150.44|148.24|150.36|148.16|0
1633100880000|2021-10-01 15:08:00|150.51|148.31|150.05|147.85|150.51|148.31|150.05|147.85|0
1633100890000|2021-10-01 15:08:10|150.13|147.93|150.28|148.08|150.28|148.08|150.13|147.93|0
1633100900000|2021-10-01 15:08:20|150.36|148.16|150.36|148.16|150.36|148.16|150.28|148.08|0
1633100910000|2021-10-01 15:08:30|150.44|148.24|150.59|148.39|150.59|148.39|150.44|148.24|0
1633100920000|2021-10-01 15:08:40|150.67|148.47|150.9|148.7|150.9|148.7|150.67|148.47|0
1633100930000|2021-10-01 15:08:50|150.97|148.77|151.28|149.08|151.28|149.08|150.97|148.77|0
1633100940000|2021-10-01 15:09:00|151.44|149.24|151.05|148.85|151.44|149.24|151.05|148.85|0
1633100950000|2021-10-01 15:09:10|151.13|148.93|151.28|149.08|151.28|149.08|151.13|148.93|0
1633100960000|2021-10-01 15:09:20|151.2|149|151.28|149.08|151.28|149.08|151.2|149|0
1633100970000|2021-10-01 15:09:30|151.2|149|151.44|149.24|151.44|149.24|151.2|149|0
1633100980000|2021-10-01 15:09:40|151.51|149.31|151.67|149.47|151.74|149.54|151.51|149.31|0
1633100990000|2021-10-01 15:09:50|151.59|149.39|151.9|149.7|151.9|149.7|151.59|149.39|0
1633101000000|2021-10-01 15:10:00|151.74|149.54|151.36|149.16|151.74|149.54|151.36|149.16|0
1633101010000|2021-10-01 15:10:10|151.51|149.31|151.43|149.23|151.51|149.31|151.28|149.08|0
1633101020000|2021-10-01 15:10:20|151.67|149.47|151.97|149.77|151.97|149.77|151.67|149.47|0
1633101030000|2021-10-01 15:10:30|151.9|149.7|151.97|149.77|151.97|149.77|151.82|149.62|0
1633101040000|2021-10-01 15:10:40|152.05|149.85|151.82|149.62|152.05|149.85|151.82|149.62|0
1633101050000|2021-10-01 15:10:50|151.74|149.54|151.82|149.62|151.82|149.62|151.74|149.54|0
1633101060000|2021-10-01 15:11:00|151.67|149.47|151.59|149.39|151.74|149.54|151.59|149.39|0
1633101070000|2021-10-01 15:11:10|151.67|149.47|151.74|149.54|151.82|149.62|151.67|149.47|0
1633101080000|2021-10-01 15:11:20|151.82|149.62|151.74|149.54|151.82|149.62|151.74|149.54|0
1633101090000|2021-10-01 15:11:30|151.67|149.47|151.59|149.39|151.67|149.47|151.59|149.39|0
1633101100000|2021-10-01 15:11:40|151.51|149.31|151.28|149.08|151.51|149.31|151.28|149.08|0
1633101110000|2021-10-01 15:11:50|151.36|149.16|151.13|148.93|151.36|149.16|150.97|148.77|0
1633101120000|2021-10-01 15:12:00|151.05|148.85|151.2|149|151.28|149.08|151.05|148.85|0
1633101130000|2021-10-01 15:12:10|151.05|148.85|150.42|148.22|151.05|148.85|150.27|148.07|0
1633101140000|2021-10-01 15:12:20|151.52|149.32|151.6|149.4|151.67|149.47|151.52|149.32|0
1633101150000|2021-10-01 15:12:30|151.52|149.32|151.37|149.17|151.52|149.32|151.37|149.17|0
1633101160000|2021-10-01 15:12:40|151.21|149.01|150.83|148.63|151.21|149.01|150.83|148.63|0
1633101170000|2021-10-01 15:12:50|150.67|148.47|150.67|148.47|150.83|148.63|150.52|148.32|0
1633101180000|2021-10-01 15:13:00|150.75|148.55|150.14|147.94|150.83|148.63|150.06|147.86|0
1633101190000|2021-10-01 15:13:10|149.91|147.71|148.62|146.42|149.91|147.71|148.62|146.42|0
1633101200000|2021-10-01 15:13:20|148.92|146.72|148.84|146.64|149|146.8|148.84|146.64|0
1633101210000|2021-10-01 15:13:30|148.77|146.57|148.01|145.81|149|146.8|148.01|145.81|0
1633101220000|2021-10-01 15:13:40|148.09|145.89|147.56|145.36|148.24|146.04|147.56|145.36|0
1633101230000|2021-10-01 15:13:50|147.18|144.98|146.88|144.68|147.18|144.98|146.88|144.68|0
1633101240000|2021-10-01 15:14:00|146.51|144.31|146.43|144.23|146.51|144.31|146.43|144.23|0
1633101250000|2021-10-01 15:14:10|146.58|144.38|146.88|144.68|146.88|144.68|146.58|144.38|0
1633101260000|2021-10-01 15:14:20|146.73|144.53|146.66|144.46|146.88|144.68|146.66|144.46|0
1633101270000|2021-10-01 15:14:30|146.73|144.53|148.74|146.54|148.81|146.61|146.51|144.31|0
1633101280000|2021-10-01 15:14:40|148.66|146.46|146.97|144.77|148.66|146.46|146.97|144.77|0
1633101290000|2021-10-01 15:14:50|145.02|142.82|145.47|143.27|145.47|143.27|145.02|142.82|0
1633101300000|2021-10-01 15:15:00|145.54|143.34|145.17|142.97|145.54|143.34|145.17|142.97|0
1633101310000|2021-10-01 15:15:10|145.02|142.82|145.32|143.12|145.32|143.12|145.02|142.82|0
1633101320000|2021-10-01 15:15:20|145.17|142.97|145.17|142.97|145.25|143.05|145.17|142.97|0
1633101330000|2021-10-01 15:15:30|145.02|142.82|145.39|143.19|145.47|143.27|145.02|142.82|0
1633101340000|2021-10-01 15:15:40|145.54|143.34|145.47|143.27|145.62|143.42|145.47|143.27|0
1633101350000|2021-10-01 15:15:50|145.17|142.97|145.32|143.12|145.32|143.12|145.1|142.9|0
1633101360000|2021-10-01 15:16:00|145.39|143.19|145.47|143.27|145.62|143.42|145.39|143.19|0
1633101370000|2021-10-01 15:16:10|145.39|143.19|145.06|142.86|145.39|143.19|145.02|142.82|0
1633101380000|2021-10-01 15:16:20|145.32|143.12|145.39|143.19|145.39|143.19|145.32|143.12|0
1633101390000|2021-10-01 15:16:30|145.32|143.12|145.32|143.12|145.32|143.12|145.1|142.9|0
1633101400000|2021-10-01 15:16:40|145.17|142.97|145.39|143.19|145.39|143.19|145.1|142.9|0
1633101410000|2021-10-01 15:16:50|145.32|143.12|145.69|143.49|145.69|143.49|145.32|143.12|0
1633101420000|2021-10-01 15:17:00|145.84|143.64|145.88|143.68|145.92|143.72|145.84|143.64|0
1633101430000|2021-10-01 15:17:10|146.07|143.87|146.22|144.02|146.22|144.02|146.07|143.87|0
1633101440000|2021-10-01 15:17:20|146.18|143.98|146.07|143.87|146.18|143.98|146.07|143.87|0
1633101450000|2021-10-01 15:17:30|146.22|144.02|146.14|143.94|146.22|144.02|146.14|143.94|0
1633101460000|2021-10-01 15:17:40|145.92|143.72|145.62|143.42|145.92|143.72|145.62|143.42|0
1633101470000|2021-10-01 15:17:50|145.54|143.34|145.47|143.27|145.54|143.34|145.47|143.27|0
1633101480000|2021-10-01 15:18:00|145.54|143.34|145.69|143.49|145.69|143.49|145.47|143.27|0
1633101490000|2021-10-01 15:18:10|145.62|143.42|145.09|142.89|145.62|143.42|145.09|142.89|0
1633101500000|2021-10-01 15:18:20|144.95|142.75|145.02|142.82|145.02|142.82|144.87|142.67|0
1633101510000|2021-10-01 15:18:30|144.95|142.75|144.87|142.67|144.95|142.75|144.87|142.67|0
1633101520000|2021-10-01 15:18:40|145.02|142.82|145.17|142.97|145.17|142.97|145.02|142.82|0
1633101530000|2021-10-01 15:18:50|145.02|142.82|145.02|142.82|145.02|142.82|144.95|142.75|0
1633101540000|2021-10-01 15:19:00|145.17|142.97|145.24|143.04|145.24|143.04|145.02|142.82|0
1633101550000|2021-10-01 15:19:10|145.28|143.08|145.24|143.04|145.28|143.08|145.09|142.89|0
1633101560000|2021-10-01 15:19:20|144.95|142.75|144.87|142.67|144.95|142.75|144.87|142.67|0
1633101570000|2021-10-01 15:19:30|145.02|142.82|145.09|142.89|145.24|143.04|145.02|142.82|0
1633101580000|2021-10-01 15:19:40|145.17|142.97|145.02|142.82|145.24|143.04|145.02|142.82|0
1633101590000|2021-10-01 15:19:50|144.8|142.6|144.94|142.74|144.94|142.74|144.8|142.6|0
1633101600000|2021-10-01 15:20:00|144.87|142.67|144.57|142.37|144.87|142.67|144.57|142.37|0
1633101610000|2021-10-01 15:20:10|144.65|142.45|144.57|142.37|144.72|142.52|144.57|142.37|0
1633101620000|2021-10-01 15:20:20|144.65|142.45|144.72|142.52|144.72|142.52|144.65|142.45|0
1633101630000|2021-10-01 15:20:30|144.94|142.74|145.32|143.12|145.32|143.12|144.94|142.74|0
1633101640000|2021-10-01 15:20:40|145.39|143.19|145.32|143.12|145.39|143.19|145.32|143.12|0
1633101650000|2021-10-01 15:20:50|145.47|143.27|145.77|143.57|145.84|143.64|145.47|143.27|0
1633101660000|2021-10-01 15:21:00|145.62|143.42|145.47|143.27|145.62|143.42|145.32|143.12|0
1633101670000|2021-10-01 15:21:10|145.39|143.19|145.24|143.04|145.39|143.19|145.24|143.04|0
1633101680000|2021-10-01 15:21:20|145.09|142.89|145.09|142.89|145.24|143.04|145.09|142.89|0
1633101690000|2021-10-01 15:21:30|145.02|142.82|145.17|142.97|145.17|142.97|145.02|142.82|0
1633101700000|2021-10-01 15:21:40|145.09|142.89|145.17|142.97|145.17|142.97|145.09|142.89|0
1633101710000|2021-10-01 15:21:50|145.09|142.89|144.87|142.67|145.09|142.89|144.87|142.67|0
1633101720000|2021-10-01 15:22:00|144.65|142.45|144.5|142.3|144.65|142.45|144.5|142.3|0
1633101730000|2021-10-01 15:22:10|144.65|142.45|144.35|142.15|144.65|142.45|144.35|142.15|0
1633101740000|2021-10-01 15:22:20|144.27|142.07|144.27|142.07|144.42|142.22|144.2|142|0
1633101750000|2021-10-01 15:22:30|144.2|142|144.35|142.15|144.35|142.15|144.2|142|0
1633101760000|2021-10-01 15:22:40|143.98|141.78|143.9|141.7|143.98|141.78|143.9|141.7|0
1633101770000|2021-10-01 15:22:50|143.83|141.63|143.83|141.63|143.87|141.67|143.83|141.63|0
1633101780000|2021-10-01 15:23:00|143.76|141.56|144.05|141.85|144.05|141.85|143.76|141.56|0
1633101790000|2021-10-01 15:23:10|144.27|142.07|144.27|142.07|144.27|142.07|144.2|142|0
1633101800000|2021-10-01 15:23:20|144.13|141.93|144.27|142.07|144.27|142.07|144.13|141.93|0
1633101810000|2021-10-01 15:23:30|144.35|142.15|144.5|142.3|144.5|142.3|144.35|142.15|0
1633101820000|2021-10-01 15:23:40|144.35|142.15|144.27|142.07|144.42|142.22|144.27|142.07|0
1633101830000|2021-10-01 15:23:50|144.05|141.85|143.76|141.56|144.05|141.85|143.76|141.56|0
1633101840000|2021-10-01 15:24:00|143.83|141.63|144.2|142|144.27|142.07|143.83|141.63|0
1633101850000|2021-10-01 15:24:10|144.05|141.85|143.76|141.56|144.05|141.85|143.76|141.56|0
1633101860000|2021-10-01 15:24:20|143.83|141.63|143.76|141.56|143.83|141.63|143.76|141.56|0
1633101870000|2021-10-01 15:24:30|143.83|141.63|143.9|141.7|144.05|141.85|143.83|141.63|0
1633101880000|2021-10-01 15:24:40|143.98|141.78|143.68|141.48|143.98|141.78|143.68|141.48|0
1633101890000|2021-10-01 15:24:50|143.98|141.78|143.75|141.55|143.98|141.78|143.75|141.55|0
1633101900000|2021-10-01 15:25:00|143.83|141.63|143.68|141.48|143.83|141.63|143.68|141.48|0
1633101910000|2021-10-01 15:25:10|143.75|141.55|143.75|141.55|143.75|141.55|143.75|141.55|0
1633101920000|2021-10-01 15:25:20|143.68|141.48|143.75|141.55|143.75|141.55|143.68|141.48|0
1633101930000|2021-10-01 15:25:30|143.61|141.41|143.75|141.55|143.75|141.55|143.61|141.41|0
1633101940000|2021-10-01 15:25:40|143.83|141.63|143.98|141.78|143.98|141.78|143.83|141.63|0
1633101950000|2021-10-01 15:25:50|144.12|141.92|144.05|141.85|144.12|141.92|144.05|141.85|0
1633101960000|2021-10-01 15:26:00|143.98|141.78|144.05|141.85|144.27|142.07|143.98|141.78|0
1633101970000|2021-10-01 15:26:10|143.98|141.78|143.98|141.78|144.05|141.85|143.98|141.78|0
1633101980000|2021-10-01 15:26:20|144.12|141.92|144.12|141.92|144.12|141.92|143.98|141.78|0
1633101990000|2021-10-01 15:26:30|144.42|142.22|144.35|142.15|144.42|142.22|144.35|142.15|0
1633102000000|2021-10-01 15:26:40|144.42|142.22|144.64|142.44|144.64|142.44|144.35|142.15|0
1633102010000|2021-10-01 15:26:50|144.5|142.3|144.12|141.92|144.57|142.37|144.12|141.92|0
1633102020000|2021-10-01 15:27:00|144.2|142|144.2|142|144.2|142|144.12|141.92|0
1633102030000|2021-10-01 15:27:10|144.12|141.92|144.2|142|144.2|142|144.12|141.92|0
1633102040000|2021-10-01 15:27:20|144.42|142.22|144.46|142.26|144.46|142.26|144.35|142.15|0
1633102050000|2021-10-01 15:27:30|144.57|142.37|144.57|142.37|144.57|142.37|144.57|142.37|0
1633102060000|2021-10-01 15:27:40|144.72|142.52|144.72|142.52|144.72|142.52|144.57|142.37|0
1633102070000|2021-10-01 15:27:50|144.64|142.44|144.68|142.48|144.72|142.52|144.64|142.44|0
1633102080000|2021-10-01 15:28:00|144.64|142.44|144.42|142.22|144.64|142.44|144.42|142.22|0
1633102090000|2021-10-01 15:28:10|144.35|142.15|144.64|142.44|144.64|142.44|144.35|142.15|0
1633102100000|2021-10-01 15:28:20|144.49|142.29|144.87|142.67|144.87|142.67|144.49|142.29|0
1633102110000|2021-10-01 15:28:30|144.57|142.37|144.49|142.29|144.57|142.37|144.42|142.22|0
1633102120000|2021-10-01 15:28:40|144.42|142.22|144.64|142.44|144.72|142.52|144.42|142.22|0
1633102130000|2021-10-01 15:28:50|144.35|142.15|144.35|142.15|144.35|142.15|144.35|142.15|0
1633102140000|2021-10-01 15:29:00|144.27|142.07|144.35|142.15|144.35|142.15|144.27|142.07|0
1633102150000|2021-10-01 15:29:10|144.64|142.44|144.87|142.67|145.09|142.89|144.64|142.44|0
1633102160000|2021-10-01 15:29:20|145.01|142.81|145.01|142.81|145.01|142.81|144.94|142.74|0
1633102170000|2021-10-01 15:29:30|145.09|142.89|145.16|142.96|145.16|142.96|145.01|142.81|0
1633102180000|2021-10-01 15:29:40|145.31|143.11|145.31|143.11|145.31|143.11|145.09|142.89|0
1633102190000|2021-10-01 15:29:50|145.24|143.04|145.09|142.89|145.24|143.04|145.09|142.89|0
1633102200000|2021-10-01 15:30:00|145.16|142.96|144.57|142.37|145.24|143.04|144.57|142.37|0
1633102210000|2021-10-01 15:30:10|144.2|142|144.94|142.74|144.94|142.74|144.2|142|0
1633102220000|2021-10-01 15:30:20|145.01|142.81|145.24|143.04|145.31|143.11|145.01|142.81|0
1633102230000|2021-10-01 15:30:30|145.39|143.19|145.09|142.89|145.39|143.19|145.09|142.89|0
1633102240000|2021-10-01 15:30:40|145.01|142.81|145.16|142.96|145.16|142.96|145.01|142.81|0
1633102250000|2021-10-01 15:30:50|145.09|142.89|144.94|142.74|145.09|142.89|144.94|142.74|0
1633102260000|2021-10-01 15:31:00|145.09|142.89|144.86|142.66|145.09|142.89|144.79|142.59|0
1633102270000|2021-10-01 15:31:10|144.9|142.7|144.57|142.37|144.9|142.7|144.57|142.37|0
1633102280000|2021-10-01 15:31:20|144.72|142.52|144.79|142.59|144.86|142.66|144.72|142.52|0
1633102290000|2021-10-01 15:31:30|144.86|142.66|145.01|142.81|145.01|142.81|144.86|142.66|0
1633102300000|2021-10-01 15:31:40|144.94|142.74|144.94|142.74|144.98|142.78|144.94|142.74|0
1633102310000|2021-10-01 15:31:50|145.01|142.81|145.24|143.04|145.31|143.11|145.01|142.81|0
1633102320000|2021-10-01 15:32:00|144.86|142.66|144.72|142.52|144.86|142.66|144.72|142.52|0
1633102330000|2021-10-01 15:32:10|144.57|142.37|144.72|142.52|144.72|142.52|144.57|142.37|0
1633102340000|2021-10-01 15:32:20|144.64|142.44|144.57|142.37|144.72|142.52|144.57|142.37|0
1633102350000|2021-10-01 15:32:30|144.49|142.29|144.42|142.22|144.57|142.37|144.42|142.22|0
1633102360000|2021-10-01 15:32:40|144.2|142|143.83|141.63|144.2|142|143.83|141.63|0
1633102370000|2021-10-01 15:32:50|143.68|141.48|143.82|141.62|143.82|141.62|143.6|141.4|0
1633102380000|2021-10-01 15:33:00|143.68|141.48|143.75|141.55|143.9|141.7|143.68|141.48|0
1633102390000|2021-10-01 15:33:10|143.53|141.33|143.6|141.4|143.6|141.4|143.53|141.33|0
1633102400000|2021-10-01 15:33:20|143.75|141.55|144.05|141.85|144.05|141.85|143.75|141.55|0
1633102410000|2021-10-01 15:33:30|144.12|141.92|143.82|141.62|144.2|142|143.82|141.62|0
1633102420000|2021-10-01 15:33:40|143.68|141.48|143.53|141.33|143.68|141.48|143.53|141.33|0
1633102430000|2021-10-01 15:33:50|143.75|141.55|144.05|141.85|144.05|141.85|143.75|141.55|0
1633102440000|2021-10-01 15:34:00|144.12|141.92|144.42|142.22|144.42|142.22|144.12|141.92|0
1633102450000|2021-10-01 15:34:10|144.34|142.14|144.19|141.99|144.49|142.29|144.19|141.99|0
1633102460000|2021-10-01 15:34:20|144.12|141.92|144.34|142.14|144.42|142.22|144.12|141.92|0
1633102470000|2021-10-01 15:34:30|144.42|142.22|144.34|142.14|144.64|142.44|144.34|142.14|0
1633102480000|2021-10-01 15:34:40|144.49|142.29|143.9|141.7|144.49|142.29|143.9|141.7|0
1633102490000|2021-10-01 15:34:50|143.82|141.62|143.45|141.25|143.82|141.62|143.45|141.25|0
1633102500000|2021-10-01 15:35:00|143.53|141.33|143.23|141.03|143.53|141.33|143.23|141.03|0
1633102510000|2021-10-01 15:35:10|143.38|141.18|143.31|141.11|143.38|141.18|143.23|141.03|0
1633102520000|2021-10-01 15:35:20|143.45|141.25|143.6|141.4|143.75|141.55|143.45|141.25|0
1633102530000|2021-10-01 15:35:30|143.53|141.33|143.75|141.55|143.75|141.55|143.53|141.33|0
1633102540000|2021-10-01 15:35:40|143.82|141.62|143.97|141.77|143.97|141.77|143.82|141.62|0
1633102550000|2021-10-01 15:35:50|144.05|141.85|143.9|141.7|144.19|141.99|143.9|141.7|0
1633102560000|2021-10-01 15:36:00|143.6|141.4|143.68|141.48|143.68|141.48|143.53|141.33|0
1633102570000|2021-10-01 15:36:10|143.6|141.4|143.53|141.33|143.6|141.4|143.53|141.33|0
1633102580000|2021-10-01 15:36:20|143.45|141.25|143.23|141.03|143.45|141.25|143.23|141.03|0
1633102590000|2021-10-01 15:36:30|143.16|140.96|143.01|140.81|143.16|140.96|143.01|140.81|0
1633102600000|2021-10-01 15:36:40|143.08|140.88|142.79|140.59|143.08|140.88|142.79|140.59|0
1633102610000|2021-10-01 15:36:50|142.72|140.52|142.72|140.52|142.72|140.52|142.72|140.52|0
1633102620000|2021-10-01 15:37:00|142.64|140.44|142.64|140.44|142.72|140.52|142.64|140.44|0
1633102630000|2021-10-01 15:37:10|142.79|140.59|142.79|140.59|142.86|140.66|142.79|140.59|0
1633102640000|2021-10-01 15:37:20|142.64|140.44|142.5|140.3|142.64|140.44|142.5|140.3|0
1633102650000|2021-10-01 15:37:30|142.42|140.22|142.57|140.37|142.57|140.37|142.42|140.22|0
1633102660000|2021-10-01 15:37:40|142.64|140.44|142.64|140.44|142.64|140.44|142.57|140.37|0
1633102670000|2021-10-01 15:37:50|142.72|140.52|142.79|140.59|142.86|140.66|142.72|140.52|0
1633102680000|2021-10-01 15:38:00|142.68|140.48|142.57|140.37|142.68|140.48|142.57|140.37|0
1633102690000|2021-10-01 15:38:10|142.5|140.3|142.5|140.3|142.5|140.3|142.42|140.22|0
1633102700000|2021-10-01 15:38:20|142.42|140.22|142.28|140.08|142.42|140.22|142.28|140.08|0
1633102710000|2021-10-01 15:38:30|142.2|140|142.2|140|142.2|140|142.2|140|0
1633102720000|2021-10-01 15:38:40|142.13|139.93|142.13|139.93|142.2|140|142.13|139.93|0
1633102730000|2021-10-01 15:38:50|142.06|139.86|142.06|139.86|142.06|139.86|142.06|139.86|0
1633102740000|2021-10-01 15:39:00|142.05|139.85|142.35|140.15|142.35|140.15|142.05|139.85|0
1633102750000|2021-10-01 15:39:10|142.42|140.22|142.35|140.15|142.49|140.29|142.35|140.15|0
1633102760000|2021-10-01 15:39:20|142.27|140.07|142.2|140|142.27|140.07|142.2|140|0
1633102770000|2021-10-01 15:39:30|142.13|139.93|142.13|139.93|142.13|139.93|142.05|139.85|0
1633102780000|2021-10-01 15:39:40|142.2|140|142.2|140|142.42|140.22|142.2|140|0
1633102790000|2021-10-01 15:39:50|142.27|140.07|142.42|140.22|142.42|140.22|142.27|140.07|0
1633102800000|2021-10-01 15:40:00|142.35|140.15|142.2|140|142.35|140.15|142.2|140|0
1633102810000|2021-10-01 15:40:10|142.27|140.07|142.05|139.85|142.27|140.07|142.05|139.85|0
1633102820000|2021-10-01 15:40:20|142.13|139.93|142.2|140|142.2|140|142.13|139.93|0
1633102830000|2021-10-01 15:40:30|142.27|140.07|142.13|139.93|142.27|140.07|142.13|139.93|0
1633102840000|2021-10-01 15:40:40|142.05|139.85|142.13|139.93|142.27|140.07|142.05|139.85|0
1633102870000|2021-10-01 15:41:10|142.42|140.22|142.42|140.22|142.42|140.22|142.42|140.22|0
1633102880000|2021-10-01 15:41:20|142.64|140.44|142.64|140.44|142.64|140.44|142.49|140.29|0
1633102890000|2021-10-01 15:41:30|142.57|140.37|142.64|140.44|142.64|140.44|142.49|140.29|0
1633102900000|2021-10-01 15:41:40|142.57|140.37|142.57|140.37|142.64|140.44|142.57|140.37|0
1633102910000|2021-10-01 15:41:50|142.49|140.29|142.49|140.29|142.57|140.37|142.49|140.29|0
1633102920000|2021-10-01 15:42:00|142.42|140.22|142.2|140|142.42|140.22|142.13|139.93|0
1633102930000|2021-10-01 15:42:10|142.13|139.93|141.69|139.49|142.13|139.93|141.69|139.49|0
1633102940000|2021-10-01 15:42:20|141.76|139.56|142.05|139.85|142.05|139.85|141.76|139.56|0
1633102950000|2021-10-01 15:42:30|142.13|139.93|141.76|139.56|142.2|140|141.76|139.56|0
1633102960000|2021-10-01 15:42:40|141.69|139.49|141.98|139.78|141.98|139.78|141.69|139.49|0
1633102970000|2021-10-01 15:42:50|141.91|139.71|142.05|139.85|142.05|139.85|141.91|139.71|0
1633102980000|2021-10-01 15:43:00|141.91|139.71|142.05|139.85|142.05|139.85|141.91|139.71|0
1633102990000|2021-10-01 15:43:10|141.98|139.78|141.98|139.78|141.98|139.78|141.91|139.71|0
1633103000000|2021-10-01 15:43:20|141.91|139.71|141.91|139.71|141.91|139.71|141.76|139.56|0
1633103010000|2021-10-01 15:43:30|141.69|139.49|141.69|139.49|141.72|139.52|141.69|139.49|0
1633103020000|2021-10-01 15:43:40|141.39|139.19|141.47|139.27|141.47|139.27|141.39|139.19|0
1633103030000|2021-10-01 15:43:50|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1633103040000|2021-10-01 15:44:00|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1633103050000|2021-10-01 15:44:10|141.25|139.05|141.18|138.98|141.25|139.05|141.18|138.98|0
1633103060000|2021-10-01 15:44:20|141.1|138.9|141.03|138.83|141.1|138.9|140.96|138.76|0
1633103070000|2021-10-01 15:44:30|140.96|138.76|140.81|138.61|140.96|138.76|140.81|138.61|0
1633103080000|2021-10-01 15:44:40|140.88|138.68|140.88|138.68|140.88|138.68|140.88|138.68|0
1633103090000|2021-10-01 15:44:50|140.96|138.76|141.03|138.83|141.03|138.83|140.88|138.68|0
1633103100000|2021-10-01 15:45:00|140.96|138.76|140.81|138.61|140.96|138.76|140.81|138.61|0
1633103110000|2021-10-01 15:45:10|140.74|138.54|141.03|138.83|141.03|138.83|140.59|138.39|0
1633103120000|2021-10-01 15:45:20|140.96|138.76|140.96|138.76|141.03|138.83|140.96|138.76|0
1633103130000|2021-10-01 15:45:30|140.88|138.68|140.96|138.76|141.03|138.83|140.88|138.68|0
1633103140000|2021-10-01 15:45:40|140.88|138.68|140.74|138.54|140.88|138.68|140.67|138.47|0
1633103150000|2021-10-01 15:45:50|140.81|138.61|140.81|138.61|140.81|138.61|140.74|138.54|0
1633103160000|2021-10-01 15:46:00|140.74|138.54|140.96|138.76|141.1|138.9|140.74|138.54|0
1633103170000|2021-10-01 15:46:10|141.03|138.83|141.03|138.83|141.1|138.9|141.03|138.83|0
1633103180000|2021-10-01 15:46:20|141.1|138.9|141.1|138.9|141.1|138.9|141.03|138.83|0
1633103190000|2021-10-01 15:46:30|141.03|138.83|141.1|138.9|141.1|138.9|141.03|138.83|0
1633103200000|2021-10-01 15:46:40|141.03|138.83|140.88|138.68|141.03|138.83|140.88|138.68|0
1633103210000|2021-10-01 15:46:50|140.96|138.76|140.96|138.76|141.03|138.83|140.96|138.76|0
1633103220000|2021-10-01 15:47:00|141.1|138.9|140.88|138.68|141.1|138.9|140.88|138.68|0
1633103230000|2021-10-01 15:47:10|140.81|138.61|140.96|138.76|140.96|138.76|140.81|138.61|0
1633103240000|2021-10-01 15:47:20|140.88|138.68|140.74|138.54|140.88|138.68|140.74|138.54|0
1633103250000|2021-10-01 15:47:30|140.66|138.46|140.66|138.46|140.66|138.46|140.66|138.46|0
1633103260000|2021-10-01 15:47:40|140.74|138.54|140.52|138.32|140.81|138.61|140.52|138.32|0
1633103270000|2021-10-01 15:47:50|140.3|138.1|140.3|138.1|140.45|138.25|140.3|138.1|0
1633103280000|2021-10-01 15:48:00|140.37|138.17|140.45|138.25|140.52|138.32|140.37|138.17|0
1633103290000|2021-10-01 15:48:10|140.74|138.54|140.74|138.54|140.74|138.54|140.66|138.46|0
1633103300000|2021-10-01 15:48:20|140.7|138.5|140.74|138.54|140.74|138.54|140.7|138.5|0
1633103310000|2021-10-01 15:48:30|140.81|138.61|140.88|138.68|141.03|138.83|140.81|138.61|0
1633103320000|2021-10-01 15:48:40|140.95|138.75|141.03|138.83|141.03|138.83|140.95|138.75|0
1633103330000|2021-10-01 15:48:50|141.1|138.9|141.17|138.97|141.17|138.97|141.1|138.9|0
1633103340000|2021-10-01 15:49:00|141.1|138.9|141.17|138.97|141.25|139.05|141.1|138.9|0
1633103350000|2021-10-01 15:49:10|141.03|138.83|141.17|138.97|141.32|139.12|141.03|138.83|0
1633103360000|2021-10-01 15:49:20|141.25|139.05|141.32|139.12|141.32|139.12|141.25|139.05|0
1633103370000|2021-10-01 15:49:30|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1633103380000|2021-10-01 15:49:40|141.32|139.12|141.39|139.19|141.39|139.19|141.32|139.12|0
1633103390000|2021-10-01 15:49:50|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1633103400000|2021-10-01 15:50:00|141.39|139.19|141.54|139.34|141.54|139.34|141.32|139.12|0
1633103410000|2021-10-01 15:50:10|141.39|139.19|141.61|139.41|141.61|139.41|141.39|139.19|0
1633103420000|2021-10-01 15:50:20|141.39|139.19|141.61|139.41|141.61|139.41|141.39|139.19|0
1633103430000|2021-10-01 15:50:30|141.54|139.34|141.61|139.41|141.61|139.41|141.54|139.34|0
1633103440000|2021-10-01 15:50:40|141.76|139.56|141.76|139.56|141.76|139.56|141.76|139.56|0
1633103450000|2021-10-01 15:50:50|141.83|139.63|141.9|139.7|141.9|139.7|141.83|139.63|0
1633103460000|2021-10-01 15:51:00|141.98|139.78|141.9|139.7|142.12|139.92|141.9|139.7|0
1633103470000|2021-10-01 15:51:10|141.83|139.63|141.9|139.7|142.12|139.92|141.83|139.63|0
1633103480000|2021-10-01 15:51:20|142.05|139.85|141.98|139.78|142.12|139.92|141.98|139.78|0
1633103490000|2021-10-01 15:51:30|142.2|140|142.2|140|142.42|140.22|142.2|140|0
1633103500000|2021-10-01 15:51:40|142.27|140.07|142.27|140.07|142.27|140.07|142.27|140.07|0
1633103510000|2021-10-01 15:51:50|142.34|140.14|142.27|140.07|142.34|140.14|142.27|140.07|0
1633103520000|2021-10-01 15:52:00|142.34|140.14|142.27|140.07|142.34|140.14|142.2|140|0
1633103530000|2021-10-01 15:52:10|142.49|140.29|142.49|140.29|142.56|140.36|142.34|140.14|0
1633103540000|2021-10-01 15:52:20|142.56|140.36|142.49|140.29|142.56|140.36|142.49|140.29|0
1633103550000|2021-10-01 15:52:30|142.64|140.44|142.71|140.51|142.71|140.51|142.56|140.36|0
1633103560000|2021-10-01 15:52:40|142.64|140.44|142.12|139.92|142.64|140.44|142.12|139.92|0
1633103570000|2021-10-01 15:52:50|142.19|139.99|142.27|140.07|142.34|140.14|142.19|139.99|0
1633103580000|2021-10-01 15:53:00|142.12|139.92|141.9|139.7|142.12|139.92|141.9|139.7|0
1633103590000|2021-10-01 15:53:10|142.05|139.85|141.76|139.56|142.05|139.85|141.76|139.56|0
1633103600000|2021-10-01 15:53:20|141.83|139.63|141.61|139.41|141.83|139.63|141.61|139.41|0
1633103610000|2021-10-01 15:53:30|141.68|139.48|141.83|139.63|141.83|139.63|141.68|139.48|0
1633103620000|2021-10-01 15:53:40|141.75|139.55|142.12|139.92|142.12|139.92|141.75|139.55|0
1633103630000|2021-10-01 15:53:50|142.05|139.85|142.19|139.99|142.19|139.99|142.05|139.85|0
1633103640000|2021-10-01 15:54:00|142.05|139.85|141.75|139.55|142.05|139.85|141.68|139.48|0
1633103650000|2021-10-01 15:54:10|141.68|139.48|141.54|139.34|141.68|139.48|141.54|139.34|0
1633103660000|2021-10-01 15:54:20|141.61|139.41|141.54|139.34|141.68|139.48|141.54|139.34|0
1633103670000|2021-10-01 15:54:30|141.32|139.12|141.24|139.04|141.32|139.12|141.17|138.97|0
1633103680000|2021-10-01 15:54:40|141.32|139.12|141.17|138.97|141.32|139.12|141.1|138.9|0
1633103690000|2021-10-01 15:54:50|141.1|138.9|141.1|138.9|141.1|138.9|141.1|138.9|0
1633103700000|2021-10-01 15:55:00|141.46|139.26|141.83|139.63|141.83|139.63|141.46|139.26|0
1633103710000|2021-10-01 15:55:10|141.97|139.77|141.9|139.7|141.97|139.77|141.9|139.7|0
1633103720000|2021-10-01 15:55:20|142.05|139.85|141.9|139.7|142.19|139.99|141.9|139.7|0
1633103730000|2021-10-01 15:55:30|141.79|139.59|142.05|139.85|142.05|139.85|141.79|139.59|0
1633103740000|2021-10-01 15:55:40|141.97|139.77|142.05|139.85|142.19|139.99|141.94|139.74|0
1633103750000|2021-10-01 15:55:50|142.12|139.92|142.56|140.36|142.56|140.36|142.12|139.92|0
1633103760000|2021-10-01 15:56:00|142.49|140.29|142.49|140.29|142.49|140.29|142.34|140.14|0
1633103770000|2021-10-01 15:56:10|142.56|140.36|142.49|140.29|142.56|140.36|142.49|140.29|0
1633103780000|2021-10-01 15:56:20|142.56|140.36|142.93|140.73|142.93|140.73|142.56|140.36|0
1633103790000|2021-10-01 15:56:30|142.85|140.65|142.93|140.73|143|140.8|142.85|140.65|0
1633103800000|2021-10-01 15:56:40|142.85|140.65|142.85|140.65|142.85|140.65|142.63|140.43|0
1633103810000|2021-10-01 15:56:50|142.71|140.51|142.6|140.4|142.71|140.51|142.56|140.36|0
1633103820000|2021-10-01 15:57:00|142.71|140.51|142.93|140.73|142.93|140.73|142.71|140.51|0
1633103830000|2021-10-01 15:57:10|143|140.8|142.93|140.73|143|140.8|142.93|140.73|0
1633103840000|2021-10-01 15:57:20|142.78|140.58|142.93|140.73|142.93|140.73|142.78|140.58|0
1633103850000|2021-10-01 15:57:30|142.85|140.65|142.78|140.58|142.85|140.65|142.71|140.51|0
1633103860000|2021-10-01 15:57:40|142.85|140.65|142.93|140.73|143|140.8|142.85|140.65|0
1633103870000|2021-10-01 15:57:50|142.97|140.77|143.07|140.87|143.07|140.87|142.97|140.77|0
1633103880000|2021-10-01 15:58:00|142.71|140.51|142.85|140.65|142.85|140.65|142.71|140.51|0
1633103890000|2021-10-01 15:58:10|142.78|140.58|142.63|140.43|142.85|140.65|142.63|140.43|0
1633103900000|2021-10-01 15:58:20|142.78|140.58|142.78|140.58|142.78|140.58|142.63|140.43|0
1633103910000|2021-10-01 15:58:30|142.63|140.43|142.78|140.58|142.78|140.58|142.56|140.36|0
1633103920000|2021-10-01 15:58:40|142.71|140.51|142.63|140.43|142.71|140.51|142.63|140.43|0
1633103930000|2021-10-01 15:58:50|142.56|140.36|142.56|140.36|142.56|140.36|142.56|140.36|0
1633103940000|2021-10-01 15:59:00|142.63|140.43|142.63|140.43|142.71|140.51|142.63|140.43|0
1633103950000|2021-10-01 15:59:10|142.49|140.29|142.48|140.28|142.56|140.36|142.48|140.28|0
1633103960000|2021-10-01 15:59:20|142.41|140.21|142.34|140.14|142.41|140.21|142.26|140.06|0
1633103970000|2021-10-01 15:59:30|142.26|140.06|142.48|140.28|142.48|140.28|142.26|140.06|0
1633103980000|2021-10-01 15:59:40|142.34|140.14|142.34|140.14|142.41|140.21|142.34|140.14|0
1633103990000|2021-10-01 15:59:50|142.41|140.21|142.19|139.99|142.41|140.21|142.19|139.99|0
1633104000000|2021-10-01 16:00:00|141.97|139.77|141.75|139.55|141.97|139.77|141.75|139.55|0
1633104010000|2021-10-01 16:00:10|141.82|139.62|141.82|139.62|141.82|139.62|141.82|139.62|0
1633104020000|2021-10-01 16:00:20|141.75|139.55|141.97|139.77|141.97|139.77|141.75|139.55|0
1633104030000|2021-10-01 16:00:30|141.9|139.7|141.68|139.48|141.9|139.7|141.61|139.41|0
1633104040000|2021-10-01 16:00:40|141.61|139.41|141.82|139.62|141.82|139.62|141.53|139.33|0
1633104050000|2021-10-01 16:00:50|141.97|139.77|142.34|140.14|142.34|140.14|141.97|139.77|0
1633104060000|2021-10-01 16:01:00|142.41|140.21|142.41|140.21|142.48|140.28|142.41|140.21|0
1633104070000|2021-10-01 16:01:10|142.26|140.06|142.48|140.28|142.48|140.28|142.26|140.06|0
1633104080000|2021-10-01 16:01:20|142.41|140.21|142.56|140.36|142.56|140.36|142.41|140.21|0
1633104090000|2021-10-01 16:01:30|142.48|140.28|142.56|140.36|142.56|140.36|142.41|140.21|0
1633104100000|2021-10-01 16:01:40|142.7|140.5|142.85|140.65|142.85|140.65|142.7|140.5|0
1633104110000|2021-10-01 16:01:50|143.07|140.87|142.92|140.72|143.07|140.87|142.85|140.65|0
1633104120000|2021-10-01 16:02:00|142.78|140.58|142.85|140.65|142.85|140.65|142.78|140.58|0
1633104130000|2021-10-01 16:02:10|142.7|140.5|142.78|140.58|142.78|140.58|142.7|140.5|0
1633104140000|2021-10-01 16:02:20|142.85|140.65|142.92|140.72|142.92|140.72|142.85|140.65|0
1633104150000|2021-10-01 16:02:30|142.7|140.5|142.78|140.58|142.85|140.65|142.7|140.5|0
1633104160000|2021-10-01 16:02:40|142.85|140.65|143.07|140.87|143.07|140.87|142.85|140.65|0
1633104170000|2021-10-01 16:02:50|143.15|140.95|143.29|141.09|143.29|141.09|143.15|140.95|0
1633104180000|2021-10-01 16:03:00|143.22|141.02|143.22|141.02|143.22|141.02|143.22|141.02|0
1633104190000|2021-10-01 16:03:10|143.15|140.95|142.92|140.72|143.15|140.95|142.92|140.72|0
1633104200000|2021-10-01 16:03:20|143|140.8|143.15|140.95|143.15|140.95|142.78|140.58|0
1633104210000|2021-10-01 16:03:30|142.92|140.72|142.85|140.65|143|140.8|142.85|140.65|0
1633104220000|2021-10-01 16:03:40|142.78|140.58|142.7|140.5|142.78|140.58|142.7|140.5|0
1633104230000|2021-10-01 16:03:50|142.85|140.65|143|140.8|143|140.8|142.85|140.65|0
1633104240000|2021-10-01 16:04:00|143.14|140.94|143.22|141.02|143.22|141.02|143.14|140.94|0
1633104250000|2021-10-01 16:04:10|143.29|141.09|143.29|141.09|143.29|141.09|143.14|140.94|0
1633104260000|2021-10-01 16:04:20|143.22|141.02|143.29|141.09|143.37|141.17|143.22|141.02|0
1633104270000|2021-10-01 16:04:30|143.22|141.02|143.22|141.02|143.22|141.02|143.14|140.94|0
1633104280000|2021-10-01 16:04:40|143.4|141.2|143.37|141.17|143.51|141.31|143.37|141.17|0
1633104290000|2021-10-01 16:04:50|143.22|141.02|143.07|140.87|143.22|141.02|143|140.8|0
1633104300000|2021-10-01 16:05:00|142.92|140.72|142.92|140.72|142.92|140.72|142.85|140.65|0
1633104310000|2021-10-01 16:05:10|143|140.8|143.22|141.02|143.29|141.09|143|140.8|0
1633104320000|2021-10-01 16:05:20|143.07|140.87|143.29|141.09|143.29|141.09|142.92|140.72|0
1633104330000|2021-10-01 16:05:30|143.37|141.17|143.37|141.17|143.37|141.17|143.29|141.09|0
1633104340000|2021-10-01 16:05:40|143.29|141.09|143.14|140.94|143.37|141.17|143.11|140.91|0
1633104350000|2021-10-01 16:05:50|143.22|141.02|143.22|141.02|143.22|141.02|143.14|140.94|0
1633104360000|2021-10-01 16:06:00|143.07|140.87|143|140.8|143.07|140.87|142.92|140.72|0
1633104370000|2021-10-01 16:06:10|143.07|140.87|143|140.8|143.22|141.02|143|140.8|0
1633104380000|2021-10-01 16:06:20|143.07|140.87|142.92|140.72|143.07|140.87|142.92|140.72|0
1633104390000|2021-10-01 16:06:30|142.85|140.65|142.78|140.58|142.85|140.65|142.78|140.58|0
1633104400000|2021-10-01 16:06:40|142.7|140.5|142.63|140.43|142.7|140.5|142.63|140.43|0
1633104410000|2021-10-01 16:06:50|142.7|140.5|142.41|140.21|142.7|140.5|142.33|140.13|0
1633104420000|2021-10-01 16:07:00|142.33|140.13|142.26|140.06|142.33|140.13|142.26|140.06|0
1633104430000|2021-10-01 16:07:10|142.19|139.99|141.89|139.69|142.19|139.99|141.89|139.69|0
1633104440000|2021-10-01 16:07:20|141.82|139.62|142.04|139.84|142.04|139.84|141.82|139.62|0
1633104450000|2021-10-01 16:07:30|142.11|139.91|142.11|139.91|142.19|139.99|142.11|139.91|0
1633104460000|2021-10-01 16:07:40|141.82|139.62|141.75|139.55|141.82|139.62|141.75|139.55|0
1633104470000|2021-10-01 16:07:50|141.89|139.69|141.89|139.69|141.97|139.77|141.89|139.69|0
1633104480000|2021-10-01 16:08:00|141.93|139.73|142.26|140.06|142.33|140.13|141.93|139.73|0
1633104490000|2021-10-01 16:08:10|142.19|139.99|142.11|139.91|142.19|139.99|142.04|139.84|0
1633104500000|2021-10-01 16:08:20|142.19|139.99|141.75|139.55|142.19|139.99|141.75|139.55|0
1633104510000|2021-10-01 16:08:30|141.67|139.47|141.31|139.11|141.67|139.47|141.31|139.11|0
1633104520000|2021-10-01 16:08:40|141.46|139.26|141.53|139.33|141.53|139.33|141.38|139.18|0
1633104530000|2021-10-01 16:08:50|141.6|139.4|141.89|139.69|141.89|139.69|141.6|139.4|0
1633104540000|2021-10-01 16:09:00|142.11|139.91|141.97|139.77|142.11|139.91|141.97|139.77|0
1633104550000|2021-10-01 16:09:10|142.11|139.91|141.82|139.62|142.11|139.91|141.82|139.62|0
1633104560000|2021-10-01 16:09:20|141.97|139.77|141.75|139.55|141.97|139.77|141.75|139.55|0
1633104570000|2021-10-01 16:09:30|141.82|139.62|141.97|139.77|141.97|139.77|141.75|139.55|0
1633104580000|2021-10-01 16:09:40|141.82|139.62|141.67|139.47|141.82|139.62|141.67|139.47|0
1633104590000|2021-10-01 16:09:50|141.53|139.33|141.53|139.33|141.53|139.33|141.53|139.33|0
1633104600000|2021-10-01 16:10:00|141.75|139.55|141.82|139.62|141.82|139.62|141.75|139.55|0
1633104610000|2021-10-01 16:10:10|141.89|139.69|142.04|139.84|142.04|139.84|141.89|139.69|0
1633104620000|2021-10-01 16:10:20|142.15|139.95|142.37|140.17|142.41|140.21|142.11|139.91|0
1633104630000|2021-10-01 16:10:30|142.33|140.13|142.11|139.91|142.33|140.13|142.11|139.91|0
1633104640000|2021-10-01 16:10:40|142.41|140.21|142.48|140.28|142.48|140.28|142.41|140.21|0
1633104650000|2021-10-01 16:10:50|142.33|140.13|142.04|139.84|142.33|140.13|142.04|139.84|0
1633104660000|2021-10-01 16:11:00|142.11|139.91|142.41|140.21|142.41|140.21|142.11|139.91|0
1633104670000|2021-10-01 16:11:10|142.55|140.35|144.01|141.81|144.01|141.81|142.33|140.13|0
1633104680000|2021-10-01 16:11:20|143.93|141.73|141.77|139.57|143.93|141.73|141.77|139.57|0
1633104690000|2021-10-01 16:11:30|141.7|139.5|141.7|139.5|141.7|139.5|141.7|139.5|0
1633104700000|2021-10-01 16:11:40|141.77|139.57|141.92|139.72|141.92|139.72|141.63|139.43|0
1633104710000|2021-10-01 16:11:50|141.85|139.65|141.85|139.65|141.85|139.65|141.85|139.65|0
1633104720000|2021-10-01 16:12:00|141.7|139.5|141.7|139.5|141.7|139.5|141.63|139.43|0
1633104730000|2021-10-01 16:12:10|141.77|139.57|141.92|139.72|141.92|139.72|141.77|139.57|0
1633104740000|2021-10-01 16:12:20|141.85|139.65|141.7|139.5|141.85|139.65|141.7|139.5|0
1633104750000|2021-10-01 16:12:30|141.48|139.28|141.33|139.13|141.48|139.28|141.33|139.13|0
1633104760000|2021-10-01 16:12:40|141.26|139.06|141.26|139.06|141.26|139.06|141.19|138.99|0
1633104770000|2021-10-01 16:12:50|141.33|139.13|141.33|139.13|141.33|139.13|141.26|139.06|0
1633104780000|2021-10-01 16:13:00|141.3|139.1|141.33|139.13|141.41|139.21|141.26|139.06|0
1633104790000|2021-10-01 16:13:10|141.44|139.24|141.41|139.21|141.55|139.35|141.41|139.21|0
1633104800000|2021-10-01 16:13:20|141.48|139.28|141.55|139.35|141.55|139.35|141.48|139.28|0
1633104810000|2021-10-01 16:13:30|141.63|139.43|141.63|139.43|141.7|139.5|141.63|139.43|0
1633104820000|2021-10-01 16:13:40|141.55|139.35|141.63|139.43|141.63|139.43|141.55|139.35|0
1633104830000|2021-10-01 16:13:50|141.7|139.5|141.92|139.72|141.92|139.72|141.7|139.5|0
1633104840000|2021-10-01 16:14:00|141.99|139.79|141.92|139.72|141.99|139.79|141.92|139.72|0
1633104850000|2021-10-01 16:14:10|141.85|139.65|142.21|140.01|142.21|140.01|141.85|139.65|0
1633104860000|2021-10-01 16:14:20|141.99|139.79|142.21|140.01|142.29|140.09|141.99|139.79|0
1633104870000|2021-10-01 16:14:30|142.14|139.94|142.07|139.87|142.21|140.01|142.07|139.87|0
1633104880000|2021-10-01 16:14:40|142.14|139.94|142.43|140.23|142.43|140.23|142.14|139.94|0
1633104890000|2021-10-01 16:14:50|142.36|140.16|142.65|140.45|142.65|140.45|142.36|140.16|0
1633104900000|2021-10-01 16:15:00|142.58|140.38|142.36|140.16|142.65|140.45|142.36|140.16|0
1633104910000|2021-10-01 16:15:10|142.29|140.09|142.29|140.09|142.29|140.09|142.21|140.01|0
1633104920000|2021-10-01 16:15:20|142.43|140.23|142.51|140.31|142.51|140.31|142.36|140.16|0
1633104930000|2021-10-01 16:15:30|142.58|140.38|142.65|140.45|142.65|140.45|142.51|140.31|0
1633104940000|2021-10-01 16:15:40|142.58|140.38|142.51|140.31|142.58|140.38|142.51|140.31|0
1633104950000|2021-10-01 16:15:50|142.43|140.23|142.43|140.23|142.51|140.31|142.29|140.09|0
1633104960000|2021-10-01 16:16:00|142.58|140.38|143.02|140.82|143.02|140.82|142.58|140.38|0
1633104970000|2021-10-01 16:16:10|143.17|140.97|143.39|141.19|143.39|141.19|143.17|140.97|0
1633104980000|2021-10-01 16:16:20|143.32|141.12|143.24|141.04|143.39|141.19|143.24|141.04|0
1633104990000|2021-10-01 16:16:30|143.32|141.12|143.54|141.34|143.54|141.34|143.32|141.12|0
1633105000000|2021-10-01 16:16:40|143.61|141.41|143.54|141.34|143.61|141.41|143.54|141.34|0
1633105010000|2021-10-01 16:16:50|143.46|141.26|143.32|141.12|143.54|141.34|143.32|141.12|0
1633105020000|2021-10-01 16:17:00|143.24|141.04|143.39|141.19|143.39|141.19|143.24|141.04|0
1633105030000|2021-10-01 16:17:10|143.32|141.12|143.24|141.04|143.32|141.12|143.24|141.04|0
1633105040000|2021-10-01 16:17:20|143.17|140.97|143.09|140.89|143.17|140.97|143.09|140.89|0
1633105050000|2021-10-01 16:17:30|143.17|140.97|143.17|140.97|143.17|140.97|143.02|140.82|0
1633105060000|2021-10-01 16:17:40|143.09|140.89|143.09|140.89|143.17|140.97|143.09|140.89|0
1633105070000|2021-10-01 16:17:50|142.95|140.75|143.09|140.89|143.09|140.89|142.95|140.75|0
1633105080000|2021-10-01 16:18:00|143.17|140.97|143.46|141.26|143.5|141.3|143.17|140.97|0
1633105090000|2021-10-01 16:18:10|143.43|141.23|143.54|141.34|143.54|141.34|143.43|141.23|0
1633105100000|2021-10-01 16:18:20|143.46|141.26|143.54|141.34|143.54|141.34|143.46|141.26|0
1633105110000|2021-10-01 16:18:30|143.46|141.26|143.54|141.34|143.54|141.34|143.46|141.26|0
1633105120000|2021-10-01 16:18:40|143.46|141.26|143.54|141.34|143.54|141.34|143.46|141.26|0
1633105130000|2021-10-01 16:18:50|143.46|141.26|143.69|141.49|143.69|141.49|143.46|141.26|0
1633105140000|2021-10-01 16:19:00|143.61|141.41|143.46|141.26|143.61|141.41|143.46|141.26|0
1633105150000|2021-10-01 16:19:10|143.39|141.19|143.39|141.19|143.39|141.19|143.39|141.19|0
1633105160000|2021-10-01 16:19:20|143.09|140.89|143.02|140.82|143.17|140.97|143.02|140.82|0
1633105170000|2021-10-01 16:19:30|143.09|140.89|142.87|140.67|143.09|140.89|142.87|140.67|0
1633105180000|2021-10-01 16:19:40|142.8|140.6|142.87|140.67|142.87|140.67|142.8|140.6|0
1633105190000|2021-10-01 16:19:50|142.8|140.6|142.87|140.67|142.87|140.67|142.76|140.56|0
1633105200000|2021-10-01 16:20:00|142.8|140.6|142.58|140.38|142.8|140.6|142.58|140.38|0
1633105210000|2021-10-01 16:20:10|142.5|140.3|142.43|140.23|142.58|140.38|142.43|140.23|0
1633105220000|2021-10-01 16:20:20|142.36|140.16|142.28|140.08|142.43|140.23|142.21|140.01|0
1633105230000|2021-10-01 16:20:30|141.99|139.79|142.06|139.86|142.06|139.86|141.99|139.79|0
1633105240000|2021-10-01 16:20:40|141.99|139.79|141.99|139.79|142.06|139.86|141.99|139.79|0
1633105250000|2021-10-01 16:20:50|141.84|139.64|141.77|139.57|141.84|139.64|141.77|139.57|0
1633105260000|2021-10-01 16:21:00|141.84|139.64|141.99|139.79|141.99|139.79|141.84|139.64|0
1633105270000|2021-10-01 16:21:10|142.06|139.86|142.21|140.01|142.21|140.01|142.06|139.86|0
1633105280000|2021-10-01 16:21:20|142.28|140.08|142.28|140.08|142.36|140.16|142.21|140.01|0
1633105290000|2021-10-01 16:21:30|142.21|140.01|142.21|140.01|142.28|140.08|142.21|140.01|0
1633105300000|2021-10-01 16:21:40|142.28|140.08|142.21|140.01|142.28|140.08|142.21|140.01|0
1633105310000|2021-10-01 16:21:50|142.28|140.08|142.17|139.97|142.36|140.16|142.17|139.97|0
1633105320000|2021-10-01 16:22:00|142.21|140.01|142.21|140.01|142.21|140.01|142.14|139.94|0
1633105330000|2021-10-01 16:22:10|142.28|140.08|142.43|140.23|142.43|140.23|142.28|140.08|0
1633105340000|2021-10-01 16:22:20|142.5|140.3|142.21|140.01|142.5|140.3|142.21|140.01|0
1633105350000|2021-10-01 16:22:30|142.28|140.08|142.13|139.93|142.28|140.08|142.06|139.86|0
1633105360000|2021-10-01 16:22:40|142.36|140.16|142.28|140.08|142.43|140.23|142.28|140.08|0
1633105370000|2021-10-01 16:22:50|142.21|140.01|142.13|139.93|142.21|140.01|142.13|139.93|0
1633105380000|2021-10-01 16:23:00|142.03|139.83|141.84|139.64|142.03|139.83|141.69|139.49|0
1633105390000|2021-10-01 16:23:10|141.91|139.71|141.84|139.64|141.91|139.71|141.84|139.64|0
1633105400000|2021-10-01 16:23:20|141.99|139.79|141.55|139.35|141.99|139.79|141.55|139.35|0
1633105410000|2021-10-01 16:23:30|141.47|139.27|141.18|138.98|141.47|139.27|141.18|138.98|0
1633105420000|2021-10-01 16:23:40|141.04|138.84|141.04|138.84|141.04|138.84|141.04|138.84|0
1633105430000|2021-10-01 16:23:50|141.11|138.91|140.96|138.76|141.18|138.98|140.96|138.76|0
1633105440000|2021-10-01 16:24:00|140.89|138.69|140.96|138.76|141.11|138.91|140.89|138.69|0
1633105450000|2021-10-01 16:24:10|140.89|138.69|140.96|138.76|140.96|138.76|140.74|138.54|0
1633105460000|2021-10-01 16:24:20|141.04|138.84|141.18|138.98|141.18|138.98|141.04|138.84|0
1633105470000|2021-10-01 16:24:30|141.11|138.91|141.11|138.91|141.11|138.91|140.96|138.76|0
1633105480000|2021-10-01 16:24:40|141.18|138.98|141.25|139.05|141.25|139.05|141.18|138.98|0
1633105490000|2021-10-01 16:24:50|141.33|139.13|141.33|139.13|141.33|139.13|141.33|139.13|0
1633105500000|2021-10-01 16:25:00|141.25|139.05|141.11|138.91|141.25|139.05|141.11|138.91|0
1633105510000|2021-10-01 16:25:10|141.04|138.84|141.25|139.05|141.25|139.05|141.04|138.84|0
1633105520000|2021-10-01 16:25:20|141.33|139.13|141.4|139.2|141.4|139.2|141.33|139.13|0
1633105530000|2021-10-01 16:25:30|141.33|139.13|141.33|139.13|141.4|139.2|141.33|139.13|0
1633105540000|2021-10-01 16:25:40|141.4|139.2|141.25|139.05|141.4|139.2|141.25|139.05|0
1633105550000|2021-10-01 16:25:50|141.33|139.13|141.55|139.35|141.55|139.35|141.33|139.13|0
1633105560000|2021-10-01 16:26:00|141.77|139.57|141.62|139.42|141.91|139.71|141.62|139.42|0
1633105570000|2021-10-01 16:26:10|141.55|139.35|141.47|139.27|141.69|139.49|141.47|139.27|0
1633105580000|2021-10-01 16:26:20|141.33|139.13|141.25|139.05|141.33|139.13|141.25|139.05|0
1633105590000|2021-10-01 16:26:30|141.11|138.91|141.11|138.91|141.11|138.91|141.11|138.91|0
1633105600000|2021-10-01 16:26:40|141.03|138.83|140.89|138.69|141.03|138.83|140.89|138.69|0
1633105610000|2021-10-01 16:26:50|141.03|138.83|141.18|138.98|141.18|138.98|141.03|138.83|0
1633105620000|2021-10-01 16:27:00|141.25|139.05|141.4|139.2|141.4|139.2|141.25|139.05|0
1633105630000|2021-10-01 16:27:10|141.55|139.35|141.62|139.42|141.62|139.42|141.55|139.35|0
1633105640000|2021-10-01 16:27:20|141.55|139.35|141.62|139.42|141.62|139.42|141.55|139.35|0
1633105650000|2021-10-01 16:27:30|141.69|139.49|141.62|139.42|141.69|139.49|141.62|139.42|0
1633105660000|2021-10-01 16:27:40|141.47|139.27|141.33|139.13|141.55|139.35|141.33|139.13|0
1633105670000|2021-10-01 16:27:50|141.36|139.16|141.55|139.35|141.55|139.35|141.36|139.16|0
1633105680000|2021-10-01 16:28:00|141.62|139.42|141.69|139.49|141.69|139.49|141.55|139.35|0
1633105690000|2021-10-01 16:28:10|141.62|139.42|141.47|139.27|141.62|139.42|141.47|139.27|0
1633105700000|2021-10-01 16:28:20|141.55|139.35|141.4|139.2|141.55|139.35|141.4|139.2|0
1633105710000|2021-10-01 16:28:30|141.47|139.27|141.47|139.27|141.47|139.27|141.4|139.2|0
1633105720000|2021-10-01 16:28:40|141.55|139.35|141.47|139.27|141.55|139.35|141.47|139.27|0
1633105730000|2021-10-01 16:28:50|141.51|139.31|141.62|139.42|141.62|139.42|141.51|139.31|0
1633105740000|2021-10-01 16:29:00|141.55|139.35|141.47|139.27|141.62|139.42|141.47|139.27|0
1633105750000|2021-10-01 16:29:10|141.4|139.2|141.58|139.38|141.62|139.42|141.4|139.2|0
1633105760000|2021-10-01 16:29:20|141.55|139.35|141.47|139.27|141.55|139.35|141.47|139.27|0
1633105770000|2021-10-01 16:29:30|141.62|139.42|141.33|139.13|141.62|139.42|141.33|139.13|0
1633105780000|2021-10-01 16:29:40|141.25|139.05|141.4|139.2|141.4|139.2|141.25|139.05|0
1633105790000|2021-10-01 16:29:50|141.47|139.27|141.4|139.2|141.54|139.34|141.4|139.2|0
1633105800000|2021-10-01 16:30:00|141.47|139.27|141.47|139.27|141.47|139.27|141.47|139.27|0
1633105810000|2021-10-01 16:30:10|141.54|139.34|141.33|139.13|141.54|139.34|141.33|139.13|0
1633105820000|2021-10-01 16:30:20|141.25|139.05|141.11|138.91|141.25|139.05|141.11|138.91|0
1633105830000|2021-10-01 16:30:30|141.18|138.98|141.11|138.91|141.18|138.98|141.11|138.91|0
1633105840000|2021-10-01 16:30:40|141.18|138.98|141.25|139.05|141.32|139.12|141.18|138.98|0
1633105850000|2021-10-01 16:30:50|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1633105860000|2021-10-01 16:31:00|141.25|139.05|141.25|139.05|141.32|139.12|141.25|139.05|0
1633105870000|2021-10-01 16:31:10|141.32|139.12|141.32|139.12|141.4|139.2|141.32|139.12|0
1633105880000|2021-10-01 16:31:20|141.03|138.83|140.96|138.76|141.03|138.83|140.96|138.76|0
1633105890000|2021-10-01 16:31:30|141.03|138.83|141.18|138.98|141.18|138.98|141.03|138.83|0
1633105900000|2021-10-01 16:31:40|141.25|139.05|141.03|138.83|141.25|139.05|141.03|138.83|0
1633105910000|2021-10-01 16:31:50|140.96|138.76|141.03|138.83|141.03|138.83|140.96|138.76|0
1633105920000|2021-10-01 16:32:00|141.25|139.05|141.47|139.27|141.47|139.27|141.25|139.05|0
1633105930000|2021-10-01 16:32:10|141.4|139.2|141.25|139.05|141.4|139.2|141.25|139.05|0
1633105940000|2021-10-01 16:32:20|141.32|139.12|141.18|138.98|141.32|139.12|141.18|138.98|0
1633105950000|2021-10-01 16:32:30|141.1|138.9|140.81|138.61|141.1|138.9|140.81|138.61|0
1633105960000|2021-10-01 16:32:40|140.74|138.54|140.74|138.54|140.74|138.54|140.67|138.47|0
1633105970000|2021-10-01 16:32:50|140.81|138.61|140.74|138.54|140.81|138.61|140.67|138.47|0
1633105980000|2021-10-01 16:33:00|140.81|138.61|140.71|138.51|140.81|138.61|140.71|138.51|0
1633105990000|2021-10-01 16:33:10|140.74|138.54|140.74|138.54|140.74|138.54|140.74|138.54|0
1633106000000|2021-10-01 16:33:20|140.67|138.47|140.59|138.39|140.67|138.47|140.59|138.39|0
1633106010000|2021-10-01 16:33:30|140.52|138.32|140.45|138.25|140.52|138.32|140.45|138.25|0
1633106020000|2021-10-01 16:33:40|140.38|138.18|140.38|138.18|140.45|138.25|140.3|138.1|0
1633106030000|2021-10-01 16:33:50|140.3|138.1|140.38|138.18|140.38|138.18|140.3|138.1|0
1633106040000|2021-10-01 16:34:00|140.52|138.32|140.45|138.25|140.52|138.32|140.45|138.25|0
1633106050000|2021-10-01 16:34:10|140.52|138.32|140.45|138.25|140.59|138.39|140.45|138.25|0
1633106060000|2021-10-01 16:34:20|140.52|138.32|140.74|138.54|140.74|138.54|140.52|138.32|0
1633106070000|2021-10-01 16:34:30|140.96|138.76|141.03|138.83|141.03|138.83|140.96|138.76|0
1633106080000|2021-10-01 16:34:40|141.1|138.9|141.03|138.83|141.1|138.9|141.03|138.83|0
1633106090000|2021-10-01 16:34:50|140.88|138.68|140.81|138.61|140.88|138.68|140.81|138.61|0
1633106100000|2021-10-01 16:35:00|140.88|138.68|140.67|138.47|140.88|138.68|140.67|138.47|0
1633106110000|2021-10-01 16:35:10|140.52|138.32|140.45|138.25|140.52|138.32|140.45|138.25|0
1633106120000|2021-10-01 16:35:20|140.52|138.32|140.74|138.54|140.74|138.54|140.52|138.32|0
1633106130000|2021-10-01 16:35:30|140.81|138.61|140.45|138.25|140.81|138.61|140.45|138.25|0
1633106140000|2021-10-01 16:35:40|140.37|138.17|140.3|138.1|140.37|138.17|140.3|138.1|0
1633106150000|2021-10-01 16:35:50|140.23|138.03|140.3|138.1|140.3|138.1|140.23|138.03|0
1633106170000|2021-10-01 16:36:10|140.45|138.25|140.52|138.32|140.59|138.39|140.45|138.25|0
1633106180000|2021-10-01 16:36:20|140.45|138.25|140.67|138.47|140.74|138.54|140.45|138.25|0
1633106190000|2021-10-01 16:36:30|140.74|138.54|140.59|138.39|140.74|138.54|140.59|138.39|0
1633106200000|2021-10-01 16:36:40|140.52|138.32|140.52|138.32|140.52|138.32|140.52|138.32|0
1633106210000|2021-10-01 16:36:50|140.59|138.39|140.52|138.32|140.67|138.47|140.52|138.32|0
1633106220000|2021-10-01 16:37:00|140.59|138.39|140.59|138.39|140.59|138.39|140.59|138.39|0
1633106230000|2021-10-01 16:37:10|140.52|138.32|140.67|138.47|140.67|138.47|140.52|138.32|0
1633106240000|2021-10-01 16:37:20|140.59|138.39|140.67|138.47|140.67|138.47|140.59|138.39|0
1633106250000|2021-10-01 16:37:30|140.66|138.46|140.74|138.54|140.74|138.54|140.66|138.46|0
1633106260000|2021-10-01 16:37:40|140.66|138.46|140.74|138.54|140.74|138.54|140.66|138.46|0
1633106270000|2021-10-01 16:37:50|140.81|138.61|140.81|138.61|140.81|138.61|140.74|138.54|0
1633106280000|2021-10-01 16:38:00|140.74|138.54|140.74|138.54|140.74|138.54|140.74|138.54|0
1633106290000|2021-10-01 16:38:10|140.66|138.46|140.88|138.68|140.88|138.68|140.66|138.46|0
1633106300000|2021-10-01 16:38:20|140.96|138.76|141.03|138.83|141.03|138.83|140.96|138.76|0
1633106310000|2021-10-01 16:38:30|141.1|138.9|141.03|138.83|141.1|138.9|141.03|138.83|0
1633106320000|2021-10-01 16:38:40|141.17|138.97|141.17|138.97|141.17|138.97|141.1|138.9|0
1633106330000|2021-10-01 16:38:50|141.25|139.05|141.54|139.34|141.54|139.34|141.25|139.05|0
1633106340000|2021-10-01 16:39:00|141.76|139.56|141.83|139.63|141.83|139.63|141.76|139.56|0
1633106350000|2021-10-01 16:39:10|142.2|140|142.13|139.93|142.2|140|142.13|139.93|0
1633106360000|2021-10-01 16:39:20|142.05|139.85|141.83|139.63|142.05|139.85|141.76|139.56|0
1633106370000|2021-10-01 16:39:30|142.05|139.85|142.05|139.85|142.13|139.93|142.05|139.85|0
1633106380000|2021-10-01 16:39:40|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1633106390000|2021-10-01 16:39:50|141.76|139.56|141.83|139.63|141.91|139.71|141.76|139.56|0
1633106400000|2021-10-01 16:40:00|141.76|139.56|141.76|139.56|141.76|139.56|141.54|139.34|0
1633106410000|2021-10-01 16:40:10|141.61|139.41|141.83|139.63|141.83|139.63|141.61|139.41|0
1633106420000|2021-10-01 16:40:20|141.76|139.56|141.76|139.56|141.76|139.56|141.69|139.49|0
1633106430000|2021-10-01 16:40:30|141.32|139.12|141.39|139.19|141.47|139.27|141.32|139.12|0
1633106440000|2021-10-01 16:40:40|141.32|139.12|141.32|139.12|141.32|139.12|141.25|139.05|0
1633106450000|2021-10-01 16:40:50|141.25|139.05|141.25|139.05|141.25|139.05|141.1|138.9|0
1633106460000|2021-10-01 16:41:00|141.32|139.12|141.32|139.12|141.39|139.19|141.32|139.12|0
1633106470000|2021-10-01 16:41:10|141.17|138.97|141.03|138.83|141.25|139.05|141.03|138.83|0
1633106480000|2021-10-01 16:41:20|141.1|138.9|141.32|139.12|141.32|139.12|141.1|138.9|0
1633106490000|2021-10-01 16:41:30|141.25|139.05|141.1|138.9|141.32|139.12|141.1|138.9|0
1633106500000|2021-10-01 16:41:40|141.03|138.83|141.1|138.9|141.1|138.9|141.03|138.83|0
1633106510000|2021-10-01 16:41:50|141.03|138.83|141.1|138.9|141.1|138.9|140.99|138.79|0
1633106520000|2021-10-01 16:42:00|140.95|138.75|141.1|138.9|141.1|138.9|140.95|138.75|0
1633106530000|2021-10-01 16:42:10|141.17|138.97|141.25|139.05|141.47|139.27|141.17|138.97|0
1633106540000|2021-10-01 16:42:20|141.17|138.97|141.1|138.9|141.17|138.97|141.1|138.9|0
1633106550000|2021-10-01 16:42:30|141.17|138.97|141.32|139.12|141.39|139.19|141.17|138.97|0
1633106560000|2021-10-01 16:42:40|141.36|139.16|141.1|138.9|141.36|139.16|141.1|138.9|0
1633106570000|2021-10-01 16:42:50|141.03|138.83|141.03|138.83|141.03|138.83|141.03|138.83|0
1633106580000|2021-10-01 16:43:00|141.17|138.97|141.1|138.9|141.17|138.97|141.1|138.9|0
1633106590000|2021-10-01 16:43:10|141.03|138.83|141.17|138.97|141.25|139.05|141.03|138.83|0
1633106600000|2021-10-01 16:43:20|141.25|139.05|141.03|138.83|141.25|139.05|141.03|138.83|0
1633106610000|2021-10-01 16:43:30|141.17|138.97|141.17|138.97|141.17|138.97|141.1|138.9|0
1633106620000|2021-10-01 16:43:40|141.1|138.9|141.1|138.9|141.1|138.9|141.03|138.83|0
1633106630000|2021-10-01 16:43:50|141.03|138.83|141.03|138.83|141.03|138.83|140.95|138.75|0
1633106640000|2021-10-01 16:44:00|141.1|138.9|141.03|138.83|141.1|138.9|141.03|138.83|0
1633106660000|2021-10-01 16:44:20|141.1|138.9|141.17|138.97|141.25|139.05|141.03|138.83|0
1633106670000|2021-10-01 16:44:30|141.25|139.05|141.17|138.97|141.25|139.05|141.17|138.97|0
1633106680000|2021-10-01 16:44:40|141.24|139.04|141.24|139.04|141.24|139.04|141.24|139.04|0
1633106690000|2021-10-01 16:44:50|141.17|138.97|141.17|138.97|141.24|139.04|141.17|138.97|0
1633106700000|2021-10-01 16:45:00|141.03|138.83|140.95|138.75|141.1|138.9|140.95|138.75|0
1633106710000|2021-10-01 16:45:10|140.88|138.68|140.88|138.68|140.88|138.68|140.81|138.61|0
1633106720000|2021-10-01 16:45:20|140.81|138.61|140.59|138.39|140.81|138.61|140.52|138.32|0
1633106730000|2021-10-01 16:45:30|140.66|138.46|140.52|138.32|140.66|138.46|140.52|138.32|0
1633106740000|2021-10-01 16:45:40|140.59|138.39|140.73|138.53|140.73|138.53|140.59|138.39|0
1633106750000|2021-10-01 16:45:50|140.81|138.61|140.88|138.68|140.88|138.68|140.81|138.61|0
1633106760000|2021-10-01 16:46:00|140.95|138.75|140.81|138.61|140.95|138.75|140.81|138.61|0
1633106770000|2021-10-01 16:46:10|140.59|138.39|140.44|138.24|140.59|138.39|140.44|138.24|0
1633106780000|2021-10-01 16:46:20|140.52|138.32|140.44|138.24|140.52|138.32|140.44|138.24|0
1633106790000|2021-10-01 16:46:30|140.37|138.17|140.44|138.24|140.44|138.24|140.3|138.1|0
1633106800000|2021-10-01 16:46:40|140.37|138.17|140.51|138.31|140.51|138.31|140.37|138.17|0
1633106810000|2021-10-01 16:46:50|140.44|138.24|140.59|138.39|140.59|138.39|140.44|138.24|0
1633106820000|2021-10-01 16:47:00|140.66|138.46|140.73|138.53|140.73|138.53|140.59|138.39|0
1633106830000|2021-10-01 16:47:10|140.66|138.46|140.66|138.46|140.66|138.46|140.51|138.31|0
1633106840000|2021-10-01 16:47:20|140.81|138.61|140.88|138.68|140.95|138.75|140.81|138.61|0
1633106850000|2021-10-01 16:47:30|140.66|138.46|140.59|138.39|140.66|138.46|140.59|138.39|0
1633106860000|2021-10-01 16:47:40|140.51|138.31|140.59|138.39|140.59|138.39|140.51|138.31|0
1633106870000|2021-10-01 16:47:50|140.51|138.31|140.81|138.61|140.81|138.61|140.51|138.31|0
1633106880000|2021-10-01 16:48:00|140.88|138.68|140.95|138.75|140.95|138.75|140.81|138.61|0
1633106890000|2021-10-01 16:48:10|141.02|138.82|141.17|138.97|141.17|138.97|141.02|138.82|0
1633106900000|2021-10-01 16:48:20|141.1|138.9|141.1|138.9|141.1|138.9|141.1|138.9|0
1633106910000|2021-10-01 16:48:30|141.17|138.97|141.24|139.04|141.24|139.04|141.17|138.97|0
1633106920000|2021-10-01 16:48:40|141.1|138.9|141.24|139.04|141.24|139.04|141.1|138.9|0
1633106930000|2021-10-01 16:48:50|141.17|138.97|141.24|139.04|141.32|139.12|141.17|138.97|0
1633106940000|2021-10-01 16:49:00|141.32|139.12|141.17|138.97|141.32|139.12|141.17|138.97|0
1633106950000|2021-10-01 16:49:10|141.32|139.12|141.24|139.04|141.32|139.12|141.24|139.04|0
1633106960000|2021-10-01 16:49:20|141.17|138.97|141.1|138.9|141.17|138.97|141.1|138.9|0
1633106970000|2021-10-01 16:49:30|141.02|138.82|141.24|139.04|141.24|139.04|141.02|138.82|0
1633106980000|2021-10-01 16:49:40|141.32|139.12|141.17|138.97|141.32|139.12|141.17|138.97|0
1633106990000|2021-10-01 16:49:50|141.1|138.9|141.24|139.04|141.24|139.04|141.1|138.9|0
1633107000000|2021-10-01 16:50:00|141.1|138.9|141.24|139.04|141.24|139.04|140.95|138.75|0
1633107010000|2021-10-01 16:50:10|141.1|138.9|141.32|139.12|141.32|139.12|141.1|138.9|0
1633107020000|2021-10-01 16:50:20|141.39|139.19|141.24|139.04|141.39|139.19|141.24|139.04|0
1633107030000|2021-10-01 16:50:30|141.17|138.97|141.17|138.97|141.24|139.04|141.17|138.97|0
1633107040000|2021-10-01 16:50:40|141.1|138.9|141.53|139.33|141.53|139.33|141.1|138.9|0
1633107050000|2021-10-01 16:50:50|141.46|139.26|141.53|139.33|141.53|139.33|141.46|139.26|0
1633107060000|2021-10-01 16:51:00|141.46|139.26|141.61|139.41|141.61|139.41|141.46|139.26|0
1633107070000|2021-10-01 16:51:10|141.53|139.33|141.61|139.41|141.68|139.48|141.53|139.33|0
1633107080000|2021-10-01 16:51:20|141.68|139.48|141.83|139.63|141.83|139.63|141.68|139.48|0
1633107090000|2021-10-01 16:51:30|141.68|139.48|141.83|139.63|141.83|139.63|141.68|139.48|0
1633107100000|2021-10-01 16:51:40|141.97|139.77|142.05|139.85|142.05|139.85|141.9|139.7|0
1633107110000|2021-10-01 16:51:50|141.75|139.55|141.83|139.63|141.83|139.63|141.75|139.55|0
1633107120000|2021-10-01 16:52:00|141.68|139.48|141.97|139.77|141.97|139.77|141.68|139.48|0
1633107130000|2021-10-01 16:52:10|142.05|139.85|142.27|140.07|142.27|140.07|142.05|139.85|0
1633107140000|2021-10-01 16:52:20|142.19|139.99|142.19|139.99|142.19|139.99|142.12|139.92|0
1633107150000|2021-10-01 16:52:30|142.27|140.07|142.49|140.29|142.49|140.29|142.27|140.07|0
1633107160000|2021-10-01 16:52:40|142.41|140.21|141.97|139.77|142.41|140.21|141.97|139.77|0
1633107170000|2021-10-01 16:52:50|142.05|139.85|141.9|139.7|142.05|139.85|141.9|139.7|0
1633107180000|2021-10-01 16:53:00|141.83|139.63|141.68|139.48|141.83|139.63|141.68|139.48|0
1633107190000|2021-10-01 16:53:10|141.61|139.41|141.53|139.33|141.61|139.41|141.46|139.26|0
1633107200000|2021-10-01 16:53:20|141.61|139.41|141.39|139.19|141.61|139.41|141.39|139.19|0
1633107210000|2021-10-01 16:53:30|141.46|139.26|141.31|139.11|141.46|139.26|141.31|139.11|0
1633107220000|2021-10-01 16:53:40|141.24|139.04|141.24|139.04|141.31|139.11|141.24|139.04|0
1633107230000|2021-10-01 16:53:50|141.09|138.89|141.02|138.82|141.17|138.97|141.02|138.82|0
1633107240000|2021-10-01 16:54:00|141.09|138.89|140.95|138.75|141.09|138.89|140.95|138.75|0
1633107250000|2021-10-01 16:54:10|141.09|138.89|141.17|138.97|141.17|138.97|141.09|138.89|0
1633107260000|2021-10-01 16:54:20|141.09|138.89|141.17|138.97|141.24|139.04|141.09|138.89|0
1633107270000|2021-10-01 16:54:30|140.88|138.68|141.02|138.82|141.02|138.82|140.8|138.6|0
1633107280000|2021-10-01 16:54:40|141.09|138.89|141.09|138.89|141.09|138.89|141.02|138.82|0
1633107290000|2021-10-01 16:54:50|141.02|138.82|141.17|138.97|141.17|138.97|141.02|138.82|0
1633107300000|2021-10-01 16:55:00|141.09|138.89|141.17|138.97|141.17|138.97|141.02|138.82|0
1633107310000|2021-10-01 16:55:10|141.09|138.89|141.24|139.04|141.24|139.04|141.09|138.89|0
1633107320000|2021-10-01 16:55:20|141.39|139.19|141.61|139.41|141.61|139.41|141.39|139.19|0
1633107330000|2021-10-01 16:55:30|141.53|139.33|141.61|139.41|141.68|139.48|141.53|139.33|0
1633107340000|2021-10-01 16:55:40|141.53|139.33|141.24|139.04|141.53|139.33|141.24|139.04|0
1633107350000|2021-10-01 16:55:50|141.17|138.97|141.17|138.97|141.24|139.04|141.17|138.97|0
1633107360000|2021-10-01 16:56:00|141.09|138.89|141.31|139.11|141.31|139.11|141.09|138.89|0
1633107370000|2021-10-01 16:56:10|141.24|139.04|141.31|139.11|141.39|139.19|141.24|139.04|0
1633107380000|2021-10-01 16:56:20|141.24|139.04|141.31|139.11|141.31|139.11|141.24|139.04|0
1633107390000|2021-10-01 16:56:30|141.53|139.33|141.39|139.19|141.53|139.33|141.39|139.19|0
1633107400000|2021-10-01 16:56:40|141.46|139.26|141.31|139.11|141.46|139.26|141.24|139.04|0
1633107410000|2021-10-01 16:56:50|141.39|139.19|141.46|139.26|141.46|139.26|141.39|139.19|0
1633107420000|2021-10-01 16:57:00|141.31|139.11|141.17|138.97|141.31|139.11|141.17|138.97|0
1633107430000|2021-10-01 16:57:10|141.38|139.18|141.53|139.33|141.6|139.4|141.38|139.18|0
1633107440000|2021-10-01 16:57:20|141.6|139.4|141.53|139.33|141.6|139.4|141.53|139.33|0
1633107450000|2021-10-01 16:57:30|141.6|139.4|141.53|139.33|141.6|139.4|141.53|139.33|0
1633107460000|2021-10-01 16:57:40|141.6|139.4|141.53|139.33|141.6|139.4|141.53|139.33|0
1633107470000|2021-10-01 16:57:50|141.46|139.26|141.24|139.04|141.46|139.26|141.24|139.04|0
1633107480000|2021-10-01 16:58:00|141.31|139.11|141.46|139.26|141.46|139.26|141.31|139.11|0
1633107490000|2021-10-01 16:58:10|141.38|139.18|141.46|139.26|141.46|139.26|141.38|139.18|0
1633107500000|2021-10-01 16:58:20|141.53|139.33|141.53|139.33|141.6|139.4|141.53|139.33|0
1633107510000|2021-10-01 16:58:30|141.46|139.26|141.53|139.33|141.53|139.33|141.46|139.26|0
1633107520000|2021-10-01 16:58:40|141.46|139.26|141.53|139.33|141.53|139.33|141.46|139.26|0
1633107530000|2021-10-01 16:58:50|141.6|139.4|141.68|139.48|141.75|139.55|141.6|139.4|0
1633107540000|2021-10-01 16:59:00|141.75|139.55|141.68|139.48|141.9|139.7|141.68|139.48|0
1633107550000|2021-10-01 16:59:10|141.97|139.77|142.01|139.81|142.01|139.81|141.9|139.7|0
1633107560000|2021-10-01 16:59:20|142.19|139.99|142.19|139.99|142.26|140.06|142.19|139.99|0
1633107570000|2021-10-01 16:59:30|142.04|139.84|141.97|139.77|142.04|139.84|141.82|139.62|0
1633107580000|2021-10-01 16:59:40|141.75|139.55|141.6|139.4|141.82|139.62|141.6|139.4|0
1633107590000|2021-10-01 16:59:50|141.53|139.33|141.75|139.55|141.75|139.55|141.53|139.33|0
1633107600000|2021-10-01 17:00:00|141.6|139.4|141.75|139.55|141.75|139.55|141.53|139.33|0
1633107610000|2021-10-01 17:00:10|141.82|139.62|141.97|139.77|141.97|139.77|141.82|139.62|0
1633107620000|2021-10-01 17:00:20|142.12|139.92|142.04|139.84|142.26|140.06|142.04|139.84|0
1633107630000|2021-10-01 17:00:30|141.9|139.7|142.04|139.84|142.04|139.84|141.9|139.7|0
1633107640000|2021-10-01 17:00:40|142.26|140.06|142.78|140.58|142.78|140.58|142.26|140.06|0
1633107650000|2021-10-01 17:00:50|142.63|140.43|142.85|140.65|142.93|140.73|142.63|140.43|0
1633107660000|2021-10-01 17:01:00|142.93|140.73|142.41|140.21|142.93|140.73|142.41|140.21|0
1633107670000|2021-10-01 17:01:10|142.48|140.28|142.7|140.5|142.7|140.5|142.41|140.21|0
1633107680000|2021-10-01 17:01:20|141.97|139.77|141.9|139.7|141.97|139.77|141.9|139.7|0
1633107690000|2021-10-01 17:01:30|141.75|139.55|141.75|139.55|141.75|139.55|141.68|139.48|0
1633107700000|2021-10-01 17:01:40|141.68|139.48|141.38|139.18|141.68|139.48|141.38|139.18|0
1633107710000|2021-10-01 17:01:50|141.16|138.96|141.02|138.82|141.16|138.96|140.87|138.67|0
1633107720000|2021-10-01 17:02:00|141.24|139.04|141.31|139.11|141.31|139.11|141.16|138.96|0
1633107730000|2021-10-01 17:02:10|141.02|138.82|141.16|138.96|141.16|138.96|141.02|138.82|0
1633107740000|2021-10-01 17:02:20|141.38|139.18|141.46|139.26|141.46|139.26|141.38|139.18|0
1633107750000|2021-10-01 17:02:30|141.53|139.33|141.67|139.47|141.68|139.48|141.53|139.33|0
1633107760000|2021-10-01 17:02:40|141.53|139.33|141.38|139.18|141.6|139.4|141.38|139.18|0
1633107770000|2021-10-01 17:02:50|141.31|139.11|141.31|139.11|141.31|139.11|141.24|139.04|0
1633107780000|2021-10-01 17:03:00|141.46|139.26|141.02|138.82|141.46|139.26|141.02|138.82|0
1633107790000|2021-10-01 17:03:10|140.94|138.74|141.24|139.04|141.24|139.04|140.94|138.74|0
1633107800000|2021-10-01 17:03:20|141.31|139.11|141.38|139.18|141.38|139.18|141.24|139.04|0
1633107810000|2021-10-01 17:03:30|141.53|139.33|141.24|139.04|141.53|139.33|141.24|139.04|0
1633107820000|2021-10-01 17:03:40|141.16|138.96|141.09|138.89|141.16|138.96|141.09|138.89|0
1633107830000|2021-10-01 17:03:50|140.94|138.74|141.09|138.89|141.16|138.96|140.94|138.74|0
1633107840000|2021-10-01 17:04:00|141.02|138.82|141.31|139.11|141.31|139.11|141.02|138.82|0
1633107850000|2021-10-01 17:04:10|141.45|139.25|141.31|139.11|141.53|139.33|141.31|139.11|0
1633107860000|2021-10-01 17:04:20|141.38|139.18|141.38|139.18|141.45|139.25|141.38|139.18|0
1633107870000|2021-10-01 17:04:30|141.53|139.33|141.53|139.33|141.53|139.33|141.45|139.25|0
1633107880000|2021-10-01 17:04:40|141.6|139.4|141.53|139.33|141.6|139.4|141.53|139.33|0
1633107890000|2021-10-01 17:04:50|141.38|139.18|141.45|139.25|141.45|139.25|141.38|139.18|0
1633107900000|2021-10-01 17:05:00|141.38|139.18|141.53|139.33|141.53|139.33|141.38|139.18|0
1633107910000|2021-10-01 17:05:10|141.45|139.25|141.16|138.96|141.45|139.25|141.16|138.96|0
1633107920000|2021-10-01 17:05:20|141.23|139.03|141.02|138.82|141.23|139.03|141.02|138.82|0
1633107930000|2021-10-01 17:05:30|141.09|138.89|140.87|138.67|141.09|138.89|140.87|138.67|0
1633107940000|2021-10-01 17:05:40|140.8|138.6|140.8|138.6|140.8|138.6|140.72|138.52|0
1633107950000|2021-10-01 17:05:50|140.87|138.67|140.94|138.74|141.02|138.82|140.87|138.67|0
1633107960000|2021-10-01 17:06:00|140.87|138.67|140.8|138.6|140.87|138.67|140.8|138.6|0
1633107970000|2021-10-01 17:06:10|140.72|138.52|140.94|138.74|140.94|138.74|140.72|138.52|0
1633107980000|2021-10-01 17:06:20|140.87|138.67|140.8|138.6|140.94|138.74|140.8|138.6|0
1633107990000|2021-10-01 17:06:30|140.87|138.67|140.8|138.6|140.87|138.67|140.72|138.52|0
1633108000000|2021-10-01 17:06:40|140.72|138.52|140.72|138.52|140.8|138.6|140.72|138.52|0
1633108010000|2021-10-01 17:06:50|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1633108020000|2021-10-01 17:07:00|140.65|138.45|140.72|138.52|140.72|138.52|140.65|138.45|0
1633108030000|2021-10-01 17:07:10|140.8|138.6|140.72|138.52|140.8|138.6|140.65|138.45|0
1633108040000|2021-10-01 17:07:20|140.8|138.6|140.72|138.52|140.8|138.6|140.72|138.52|0
1633108050000|2021-10-01 17:07:30|140.65|138.45|140.72|138.52|140.72|138.52|140.65|138.45|0
1633108060000|2021-10-01 17:07:40|140.58|138.38|140.65|138.45|140.65|138.45|140.58|138.38|0
1633108070000|2021-10-01 17:07:50|140.72|138.52|140.65|138.45|140.72|138.52|140.65|138.45|0
1633108080000|2021-10-01 17:08:00|140.8|138.6|140.94|138.74|140.94|138.74|140.8|138.6|0
1633108090000|2021-10-01 17:08:10|140.87|138.67|141.38|139.18|141.38|139.18|140.87|138.67|0
1633108100000|2021-10-01 17:08:20|141.31|139.11|141.23|139.03|141.31|139.11|141.23|139.03|0
1633108110000|2021-10-01 17:08:30|141.09|138.89|141.16|138.96|141.16|138.96|141.09|138.89|0
1633108120000|2021-10-01 17:08:40|141.31|139.11|141.09|138.89|141.31|139.11|141.01|138.81|0
1633108130000|2021-10-01 17:08:50|141.01|138.81|141.01|138.81|141.01|138.81|140.94|138.74|0
1633108140000|2021-10-01 17:09:00|140.72|138.52|140.8|138.6|140.8|138.6|140.72|138.52|0
1633108150000|2021-10-01 17:09:10|140.72|138.52|140.58|138.38|140.72|138.52|140.58|138.38|0
1633108160000|2021-10-01 17:09:20|140.5|138.3|140.36|138.16|140.5|138.3|140.36|138.16|0
1633108170000|2021-10-01 17:09:30|140.29|138.09|140.07|137.87|140.29|138.09|140.07|137.87|0
1633108180000|2021-10-01 17:09:40|139.85|137.65|139.92|137.72|139.92|137.72|139.78|137.58|0
1633108190000|2021-10-01 17:09:50|139.78|137.58|139.63|137.43|139.78|137.58|139.63|137.43|0
1633108200000|2021-10-01 17:10:00|139.42|137.22|139.2|137|139.42|137.22|139.13|136.93|0
1633108210000|2021-10-01 17:10:10|139.13|136.93|139.27|137.07|139.27|137.07|139.13|136.93|0
1633108220000|2021-10-01 17:10:20|139.13|136.93|139.31|137.11|139.31|137.11|139.13|136.93|0
1633108230000|2021-10-01 17:10:30|139.34|137.14|139.63|137.43|139.63|137.43|139.34|137.14|0
1633108240000|2021-10-01 17:10:40|139.56|137.36|139.63|137.43|139.7|137.5|139.56|137.36|0
1633108250000|2021-10-01 17:10:50|139.7|137.5|139.63|137.43|139.7|137.5|139.63|137.43|0
1633108260000|2021-10-01 17:11:00|139.56|137.36|139.78|137.58|139.78|137.58|139.56|137.36|0
1633108270000|2021-10-01 17:11:10|139.7|137.5|139.78|137.58|139.78|137.58|139.7|137.5|0
1633108280000|2021-10-01 17:11:20|139.7|137.5|139.78|137.58|139.78|137.58|139.7|137.5|0
1633108290000|2021-10-01 17:11:30|139.92|137.72|140.07|137.87|140.07|137.87|139.92|137.72|0
1633108300000|2021-10-01 17:11:40|139.99|137.79|139.92|137.72|139.99|137.79|139.85|137.65|0
1633108310000|2021-10-01 17:11:50|139.99|137.79|139.92|137.72|139.99|137.79|139.92|137.72|0
1633108320000|2021-10-01 17:12:00|139.99|137.79|139.78|137.58|139.99|137.79|139.78|137.58|0
1633108330000|2021-10-01 17:12:10|139.7|137.5|139.78|137.58|139.78|137.58|139.7|137.5|0
1633108340000|2021-10-01 17:12:20|139.7|137.5|139.78|137.58|139.78|137.58|139.7|137.5|0
1633108350000|2021-10-01 17:12:30|139.92|137.72|139.85|137.65|139.92|137.72|139.85|137.65|0
1633108360000|2021-10-01 17:12:40|139.7|137.5|139.63|137.43|139.78|137.58|139.63|137.43|0
1633108370000|2021-10-01 17:12:50|139.7|137.5|139.7|137.5|139.78|137.58|139.7|137.5|0
1633108380000|2021-10-01 17:13:00|139.63|137.43|139.7|137.5|139.78|137.58|139.63|137.43|0
1633108390000|2021-10-01 17:13:10|139.63|137.43|139.63|137.43|139.7|137.5|139.63|137.43|0
1633108400000|2021-10-01 17:13:20|139.7|137.5|139.7|137.5|139.7|137.5|139.63|137.43|0
1633108410000|2021-10-01 17:13:30|139.63|137.43|139.49|137.29|139.63|137.43|139.49|137.29|0
1633108420000|2021-10-01 17:13:40|139.41|137.21|139.41|137.21|139.41|137.21|139.41|137.21|0
1633108430000|2021-10-01 17:13:50|139.34|137.14|139.63|137.43|139.63|137.43|139.34|137.14|0
1633108440000|2021-10-01 17:14:00|139.78|137.58|139.78|137.58|139.78|137.58|139.7|137.5|0
1633108450000|2021-10-01 17:14:10|139.7|137.5|139.78|137.58|139.78|137.58|139.7|137.5|0
1633108460000|2021-10-01 17:14:20|139.7|137.5|139.92|137.72|139.92|137.72|139.7|137.5|0
1633108470000|2021-10-01 17:14:30|139.99|137.79|139.92|137.72|139.99|137.79|139.92|137.72|0
1633108480000|2021-10-01 17:14:40|139.85|137.65|139.85|137.65|139.85|137.65|139.78|137.58|0
1633108490000|2021-10-01 17:14:50|139.7|137.5|139.7|137.5|139.77|137.57|139.7|137.5|0
1633108500000|2021-10-01 17:15:00|139.49|137.29|139.49|137.29|139.56|137.36|139.41|137.21|0
1633108510000|2021-10-01 17:15:10|139.63|137.43|139.34|137.14|139.63|137.43|139.34|137.14|0
1633108520000|2021-10-01 17:15:20|139.49|137.29|139.49|137.29|139.49|137.29|139.34|137.14|0
1633108530000|2021-10-01 17:15:30|139.41|137.21|139.27|137.07|139.41|137.21|139.27|137.07|0
1633108540000|2021-10-01 17:15:40|139.12|136.92|139.05|136.85|139.12|136.92|139.05|136.85|0
1633108550000|2021-10-01 17:15:50|139.12|136.92|139.12|136.92|139.2|137|139.05|136.85|0
1633108560000|2021-10-01 17:16:00|139.2|137|139.2|137|139.2|137|139.12|136.92|0
1633108570000|2021-10-01 17:16:10|139.41|137.21|139.34|137.14|139.48|137.28|139.34|137.14|0
1633108580000|2021-10-01 17:16:20|139.41|137.21|139.41|137.21|139.41|137.21|139.34|137.14|0
1633108590000|2021-10-01 17:16:30|139.34|137.14|139.41|137.21|139.41|137.21|139.27|137.07|0
1633108600000|2021-10-01 17:16:40|139.34|137.14|139.41|137.21|139.56|137.36|139.34|137.14|0
1633108610000|2021-10-01 17:16:50|139.34|137.14|139.41|137.21|139.41|137.21|139.34|137.14|0
1633108620000|2021-10-01 17:17:00|139.48|137.28|139.48|137.28|139.48|137.28|139.48|137.28|0
1633108630000|2021-10-01 17:17:10|139.34|137.14|139.41|137.21|139.41|137.21|139.34|137.14|0
1633108640000|2021-10-01 17:17:20|139.48|137.28|139.48|137.28|139.48|137.28|139.48|137.28|0
1633108650000|2021-10-01 17:17:30|139.56|137.36|139.63|137.43|139.7|137.5|139.48|137.28|0
1633108670000|2021-10-01 17:17:50|139.7|137.5|139.7|137.5|139.7|137.5|139.7|137.5|0
1633108680000|2021-10-01 17:18:00|139.63|137.43|139.77|137.57|139.77|137.57|139.63|137.43|0
1633108690000|2021-10-01 17:18:10|139.85|137.65|139.85|137.65|139.85|137.65|139.77|137.57|0
1633108700000|2021-10-01 17:18:20|139.92|137.72|140.06|137.86|140.06|137.86|139.92|137.72|0
1633108710000|2021-10-01 17:18:30|139.92|137.72|139.92|137.72|139.99|137.79|139.92|137.72|0
1633108720000|2021-10-01 17:18:40|139.85|137.65|139.85|137.65|139.85|137.65|139.85|137.65|0
1633108730000|2021-10-01 17:18:50|139.77|137.57|139.77|137.57|139.92|137.72|139.77|137.57|0
1633108740000|2021-10-01 17:19:00|139.85|137.65|139.92|137.72|139.92|137.72|139.85|137.65|0
1633108750000|2021-10-01 17:19:10|139.85|137.65|139.56|137.36|139.85|137.65|139.56|137.36|0
1633108760000|2021-10-01 17:19:20|139.48|137.28|139.56|137.36|139.56|137.36|139.48|137.28|0
1633108770000|2021-10-01 17:19:30|139.77|137.57|139.7|137.5|139.77|137.57|139.7|137.5|0
1633108780000|2021-10-01 17:19:40|139.77|137.57|139.77|137.57|139.77|137.57|139.7|137.5|0
1633108790000|2021-10-01 17:19:50|139.7|137.5|139.7|137.5|139.7|137.5|139.7|137.5|0
1633108800000|2021-10-01 17:20:00|139.77|137.57|139.63|137.43|139.92|137.72|139.63|137.43|0
1633108810000|2021-10-01 17:20:10|139.77|137.57|139.7|137.5|139.77|137.57|139.7|137.5|0
1633108820000|2021-10-01 17:20:20|139.63|137.43|139.63|137.43|139.63|137.43|139.56|137.36|0
1633108830000|2021-10-01 17:20:30|139.7|137.5|139.63|137.43|139.7|137.5|139.63|137.43|0
1633108840000|2021-10-01 17:20:40|139.55|137.35|139.48|137.28|139.63|137.43|139.48|137.28|0
1633108850000|2021-10-01 17:20:50|139.41|137.21|139.55|137.35|139.55|137.35|139.34|137.14|0
1633108860000|2021-10-01 17:21:00|139.63|137.43|139.41|137.21|139.63|137.43|139.41|137.21|0
1633108870000|2021-10-01 17:21:10|139.34|137.14|139.41|137.21|139.41|137.21|139.34|137.14|0
1633108880000|2021-10-01 17:21:20|139.48|137.28|139.41|137.21|139.55|137.35|139.41|137.21|0
1633108890000|2021-10-01 17:21:30|139.48|137.28|139.41|137.21|139.48|137.28|139.41|137.21|0
1633108910000|2021-10-01 17:21:50|139.48|137.28|139.45|137.25|139.55|137.35|139.45|137.25|0
1633108920000|2021-10-01 17:22:00|139.48|137.28|139.48|137.28|139.48|137.28|139.48|137.28|0
1633108930000|2021-10-01 17:22:10|139.55|137.35|139.55|137.35|139.63|137.43|139.55|137.35|0
1633108940000|2021-10-01 17:22:20|139.48|137.28|139.41|137.21|139.48|137.28|139.41|137.21|0
1633108950000|2021-10-01 17:22:30|139.48|137.28|139.48|137.28|139.48|137.28|139.41|137.21|0
1633108960000|2021-10-01 17:22:40|139.55|137.35|139.45|137.25|139.55|137.35|139.45|137.25|0
1633108970000|2021-10-01 17:22:50|139.41|137.21|139.34|137.14|139.41|137.21|139.26|137.06|0
1633108980000|2021-10-01 17:23:00|139.26|137.06|139.34|137.14|139.34|137.14|139.26|137.06|0
1633108990000|2021-10-01 17:23:10|139.41|137.21|139.19|136.99|139.41|137.21|139.19|136.99|0
1633109000000|2021-10-01 17:23:20|139.12|136.92|139.05|136.85|139.12|136.92|138.98|136.78|0
1633109010000|2021-10-01 17:23:30|138.98|136.78|139.19|136.99|139.19|136.99|138.98|136.78|0
1633109020000|2021-10-01 17:23:40|139.26|137.06|139.34|137.14|139.34|137.14|139.26|137.06|0
1633109030000|2021-10-01 17:23:50|139.41|137.21|139.26|137.06|139.41|137.21|139.26|137.06|0
1633109040000|2021-10-01 17:24:00|139.34|137.14|139.41|137.21|139.41|137.21|139.34|137.14|0
1633109050000|2021-10-01 17:24:10|139.34|137.14|139.12|136.92|139.34|137.14|139.12|136.92|0
1633109060000|2021-10-01 17:24:20|139.05|136.85|138.83|136.63|139.05|136.85|138.83|136.63|0
1633109070000|2021-10-01 17:24:30|138.9|136.7|139.12|136.92|139.12|136.92|138.9|136.7|0
1633109080000|2021-10-01 17:24:40|139.05|136.85|139.12|136.92|139.12|136.92|139.05|136.85|0
1633109090000|2021-10-01 17:24:50|139.05|136.85|139.12|136.92|139.19|136.99|139.05|136.85|0
1633109100000|2021-10-01 17:25:00|139.08|136.88|139.12|136.92|139.12|136.92|139.05|136.85|0
1633109110000|2021-10-01 17:25:10|139.05|136.85|138.83|136.63|139.05|136.85|138.83|136.63|0
1633109120000|2021-10-01 17:25:20|138.87|136.67|138.76|136.56|138.87|136.67|138.76|136.56|0
1633109130000|2021-10-01 17:25:30|138.83|136.63|138.76|136.56|138.83|136.63|138.76|136.56|0
1633109140000|2021-10-01 17:25:40|138.9|136.7|138.97|136.77|138.97|136.77|138.9|136.7|0
1633109150000|2021-10-01 17:25:50|139.05|136.85|138.97|136.77|139.05|136.85|138.9|136.7|0
1633109160000|2021-10-01 17:26:00|139.12|136.92|139.23|137.03|139.23|137.03|139.12|136.92|0
1633109170000|2021-10-01 17:26:10|139.12|136.92|139.19|136.99|139.26|137.06|139.12|136.92|0
1633109190000|2021-10-01 17:26:30|139.12|136.92|139.12|136.92|139.19|136.99|139.12|136.92|0
1633109200000|2021-10-01 17:26:40|139.19|136.99|139.23|137.03|139.26|137.06|139.19|136.99|0
1633109210000|2021-10-01 17:26:50|139.33|137.13|139.41|137.21|139.41|137.21|139.33|137.13|0
1633109220000|2021-10-01 17:27:00|139.33|137.13|139.33|137.13|139.41|137.21|139.33|137.13|0
1633109230000|2021-10-01 17:27:10|139.19|136.99|139.26|137.06|139.26|137.06|139.19|136.99|0
1633109240000|2021-10-01 17:27:20|139.19|136.99|139.12|136.92|139.19|136.99|139.05|136.85|0
1633109250000|2021-10-01 17:27:30|139.05|136.85|139.19|136.99|139.19|136.99|139.05|136.85|0
1633109260000|2021-10-01 17:27:40|139.23|137.03|139.19|136.99|139.23|137.03|139.12|136.92|0
1633109270000|2021-10-01 17:27:50|139.12|136.92|138.97|136.77|139.12|136.92|138.97|136.77|0
1633109280000|2021-10-01 17:28:00|139.05|136.85|139.19|136.99|139.19|136.99|139.05|136.85|0
1633109290000|2021-10-01 17:28:10|139.12|136.92|139.19|136.99|139.19|136.99|139.05|136.85|0
1633109300000|2021-10-01 17:28:20|139.12|136.92|139.19|136.99|139.19|136.99|139.12|136.92|0
1633109310000|2021-10-01 17:28:30|139.26|137.06|139.19|136.99|139.26|137.06|139.19|136.99|0
1633109320000|2021-10-01 17:28:40|139.12|136.92|139.05|136.85|139.12|136.92|139.05|136.85|0
1633109340000|2021-10-01 17:29:00|139.19|136.99|139.26|137.06|139.26|137.06|139.19|136.99|0
1633109350000|2021-10-01 17:29:10|139.19|136.99|139.12|136.92|139.33|137.13|139.12|136.92|0
1633109360000|2021-10-01 17:29:20|139.19|136.99|139.19|136.99|139.19|136.99|139.19|136.99|0
1633109370000|2021-10-01 17:29:30|139.26|137.06|139.33|137.13|139.41|137.21|139.26|137.06|0
1633109380000|2021-10-01 17:29:40|139.41|137.21|139.41|137.21|139.41|137.21|139.41|137.21|0
1633109390000|2021-10-01 17:29:50|139.33|137.13|139.48|137.28|139.48|137.28|139.33|137.13|0
1633109400000|2021-10-01 17:30:00|139.26|137.06|139.19|136.99|139.26|137.06|139.19|136.99|0
1633109410000|2021-10-01 17:30:10|139.33|137.13|139.26|137.06|139.33|137.13|139.26|137.06|0
1633109420000|2021-10-01 17:30:20|139.33|137.13|139.41|137.21|139.41|137.21|139.33|137.13|0
1633109430000|2021-10-01 17:30:30|139.26|137.06|139.19|136.99|139.26|137.06|139.19|136.99|0
1633109440000|2021-10-01 17:30:40|139.26|137.06|138.9|136.7|139.26|137.06|138.9|136.7|0
1633109450000|2021-10-01 17:30:50|138.83|136.63|138.9|136.7|138.9|136.7|138.83|136.63|0
1633109460000|2021-10-01 17:31:00|139.12|136.92|138.97|136.77|139.12|136.92|138.97|136.77|0
1633109470000|2021-10-01 17:31:10|139.04|136.84|138.9|136.7|139.04|136.84|138.9|136.7|0
1633109480000|2021-10-01 17:31:20|138.83|136.63|138.83|136.63|138.83|136.63|138.83|136.63|0
1633109490000|2021-10-01 17:31:30|138.9|136.7|139.04|136.84|139.04|136.84|138.83|136.63|0
1633109500000|2021-10-01 17:31:40|138.97|136.77|138.9|136.7|138.97|136.77|138.83|136.63|0
1633109510000|2021-10-01 17:31:50|138.97|136.77|138.97|136.77|138.97|136.77|138.9|136.7|0
1633109520000|2021-10-01 17:32:00|138.83|136.63|138.9|136.7|138.9|136.7|138.83|136.63|0
1633109530000|2021-10-01 17:32:10|138.83|136.63|138.83|136.63|138.83|136.63|138.83|136.63|0
1633109540000|2021-10-01 17:32:20|138.9|136.7|138.83|136.63|138.9|136.7|138.83|136.63|0
1633109550000|2021-10-01 17:32:30|138.9|136.7|138.9|136.7|138.9|136.7|138.83|136.63|0
1633109560000|2021-10-01 17:32:40|138.83|136.63|138.75|136.55|138.83|136.63|138.75|136.55|0
1633109570000|2021-10-01 17:32:50|138.83|136.63|138.9|136.7|138.9|136.7|138.83|136.63|0
1633109580000|2021-10-01 17:33:00|138.83|136.63|138.68|136.48|138.83|136.63|138.68|136.48|0
1633109590000|2021-10-01 17:33:10|138.54|136.34|138.39|136.19|138.54|136.34|138.39|136.19|0
1633109600000|2021-10-01 17:33:20|138.32|136.12|138.39|136.19|138.39|136.19|138.32|136.12|0
1633109610000|2021-10-01 17:33:30|138.32|136.12|138.18|135.98|138.32|136.12|138.18|135.98|0
1633109620000|2021-10-01 17:33:40|138.11|135.91|137.96|135.76|138.11|135.91|137.96|135.76|0
1633109630000|2021-10-01 17:33:50|137.89|135.69|137.68|135.48|137.89|135.69|137.68|135.48|0
1633109640000|2021-10-01 17:34:00|137.61|135.41|137.75|135.55|137.75|135.55|137.61|135.41|0
1633109650000|2021-10-01 17:34:10|137.82|135.62|137.96|135.76|137.96|135.76|137.82|135.62|0
1633109660000|2021-10-01 17:34:20|137.89|135.69|137.75|135.55|137.89|135.69|137.75|135.55|0
1633109670000|2021-10-01 17:34:30|137.82|135.62|137.82|135.62|137.89|135.69|137.82|135.62|0
1633109680000|2021-10-01 17:34:40|137.89|135.69|137.96|135.76|137.96|135.76|137.82|135.62|0
1633109690000|2021-10-01 17:34:50|137.89|135.69|137.75|135.55|137.89|135.69|137.75|135.55|0
1633109700000|2021-10-01 17:35:00|137.89|135.69|137.75|135.55|137.89|135.69|137.75|135.55|0
1633109710000|2021-10-01 17:35:10|137.82|135.62|137.61|135.41|137.82|135.62|137.61|135.41|0
1633109720000|2021-10-01 17:35:20|137.68|135.48|137.46|135.26|137.68|135.48|137.46|135.26|0
1633109730000|2021-10-01 17:35:30|137.53|135.33|137.46|135.26|137.53|135.33|137.46|135.26|0
1633109740000|2021-10-01 17:35:40|137.53|135.33|137.46|135.26|137.53|135.33|137.46|135.26|0
1633109750000|2021-10-01 17:35:50|137.53|135.33|137.53|135.33|137.53|135.33|137.53|135.33|0
1633109760000|2021-10-01 17:36:00|137.46|135.26|137.39|135.19|137.46|135.26|137.39|135.19|0
1633109770000|2021-10-01 17:36:10|137.46|135.26|137.32|135.12|137.46|135.26|137.32|135.12|0
1633109780000|2021-10-01 17:36:20|137.39|135.19|137.25|135.05|137.39|135.19|137.25|135.05|0
1633109790000|2021-10-01 17:36:30|137.32|135.12|137.46|135.26|137.46|135.26|137.32|135.12|0
1633109800000|2021-10-01 17:36:40|137.39|135.19|139.59|137.39|139.59|137.39|137.32|135.12|0
1633109810000|2021-10-01 17:36:50|138.6|136.4|137.6|135.4|138.6|136.4|137.53|135.33|0
1633109820000|2021-10-01 17:37:00|137.67|135.47|137.67|135.47|137.67|135.47|137.67|135.47|0
1633109830000|2021-10-01 17:37:10|137.74|135.54|137.74|135.54|137.81|135.61|137.74|135.54|0
1633109840000|2021-10-01 17:37:20|137.81|135.61|137.74|135.54|137.88|135.68|137.74|135.54|0
1633109850000|2021-10-01 17:37:30|137.81|135.61|137.81|135.61|137.81|135.61|137.74|135.54|0
1633109860000|2021-10-01 17:37:40|137.88|135.68|137.88|135.68|137.88|135.68|137.88|135.68|0
1633109870000|2021-10-01 17:37:50|137.95|135.75|137.88|135.68|137.95|135.75|137.81|135.61|0
1633109880000|2021-10-01 17:38:00|137.81|135.61|137.81|135.61|137.81|135.61|137.74|135.54|0
1633109890000|2021-10-01 17:38:10|137.74|135.54|137.88|135.68|137.88|135.68|137.74|135.54|0
1633109900000|2021-10-01 17:38:20|137.81|135.61|137.88|135.68|137.88|135.68|137.81|135.61|0
1633109910000|2021-10-01 17:38:30|137.95|135.75|137.95|135.75|137.95|135.75|137.95|135.75|0
1633109920000|2021-10-01 17:38:40|138.03|135.83|138.03|135.83|138.03|135.83|138.03|135.83|0
1633109930000|2021-10-01 17:38:50|137.95|135.75|137.95|135.75|137.95|135.75|137.95|135.75|0
1633109940000|2021-10-01 17:39:00|137.88|135.68|137.88|135.68|137.88|135.68|137.81|135.61|0
1633109950000|2021-10-01 17:39:10|137.92|135.72|137.92|135.72|137.92|135.72|137.92|135.72|0
1633109960000|2021-10-01 17:39:20|137.88|135.68|137.81|135.61|137.95|135.75|137.81|135.61|0
1633109970000|2021-10-01 17:39:30|137.74|135.54|137.81|135.61|137.81|135.61|137.74|135.54|0
1633109980000|2021-10-01 17:39:40|137.88|135.68|137.74|135.54|137.88|135.68|137.74|135.54|0
1633109990000|2021-10-01 17:39:50|137.81|135.61|137.81|135.61|137.81|135.61|137.81|135.61|0
1633110000000|2021-10-01 17:40:00|137.74|135.54|137.74|135.54|137.74|135.54|137.67|135.47|0
1633110010000|2021-10-01 17:40:10|137.67|135.47|137.67|135.47|137.67|135.47|137.6|135.4|0
1633110020000|2021-10-01 17:40:20|137.6|135.4|137.67|135.47|137.67|135.47|137.6|135.4|0
1633110030000|2021-10-01 17:40:30|137.6|135.4|137.6|135.4|137.6|135.4|137.6|135.4|0
1633110040000|2021-10-01 17:40:40|137.67|135.47|137.67|135.47|137.67|135.47|137.67|135.47|0
1633110050000|2021-10-01 17:40:50|137.6|135.4|137.6|135.4|137.6|135.4|137.6|135.4|0
1633110060000|2021-10-01 17:41:00|137.45|135.25|137.52|135.32|137.52|135.32|137.45|135.25|0
1633110070000|2021-10-01 17:41:10|137.6|135.4|137.6|135.4|137.6|135.4|137.6|135.4|0
1633110080000|2021-10-01 17:41:20|137.52|135.32|137.45|135.25|137.52|135.32|137.45|135.25|0
1633110090000|2021-10-01 17:41:30|137.52|135.32|137.52|135.32|137.52|135.32|137.52|135.32|0
1633110100000|2021-10-01 17:41:40|137.6|135.4|137.45|135.25|137.6|135.4|137.45|135.25|0
1633110110000|2021-10-01 17:41:50|137.52|135.32|137.45|135.25|137.52|135.32|137.45|135.25|0
1633110120000|2021-10-01 17:42:00|137.38|135.18|137.38|135.18|137.45|135.25|137.38|135.18|0
1633110130000|2021-10-01 17:42:10|137.45|135.25|137.38|135.18|137.45|135.25|137.38|135.18|0
1633110140000|2021-10-01 17:42:20|137.52|135.32|137.38|135.18|137.52|135.32|137.38|135.18|0
1633110150000|2021-10-01 17:42:30|137.31|135.11|137.31|135.11|137.31|135.11|137.31|135.11|0
1633110160000|2021-10-01 17:42:40|137.38|135.18|137.38|135.18|137.45|135.25|137.38|135.18|0
1633110170000|2021-10-01 17:42:50|137.52|135.32|137.52|135.32|137.52|135.32|137.52|135.32|0
1633110180000|2021-10-01 17:43:00|137.45|135.25|137.38|135.18|137.45|135.25|137.38|135.18|0
1633110190000|2021-10-01 17:43:10|137.31|135.11|137.38|135.18|137.38|135.18|137.31|135.11|0
1633110200000|2021-10-01 17:43:20|137.45|135.25|137.52|135.32|137.52|135.32|137.45|135.25|0
1633110210000|2021-10-01 17:43:30|137.45|135.25|137.45|135.25|137.45|135.25|137.45|135.25|0
1633110220000|2021-10-01 17:43:40|137.38|135.18|137.38|135.18|137.38|135.18|137.31|135.11|0
1633110230000|2021-10-01 17:43:50|137.45|135.25|137.45|135.25|137.45|135.25|137.38|135.18|0
1633110240000|2021-10-01 17:44:00|137.38|135.18|137.52|135.32|137.52|135.32|137.38|135.18|0
1633110250000|2021-10-01 17:44:10|137.59|135.39|137.59|135.39|137.59|135.39|137.52|135.32|0
1633110260000|2021-10-01 17:44:20|137.45|135.25|137.45|135.25|137.45|135.25|137.38|135.18|0
1633110270000|2021-10-01 17:44:30|137.38|135.18|137.17|134.97|137.38|135.18|137.17|134.97|0
1633110280000|2021-10-01 17:44:40|137.24|135.04|137.09|134.89|137.24|135.04|137.09|134.89|0
1633110290000|2021-10-01 17:44:50|137.24|135.04|137.09|134.89|137.24|135.04|137.09|134.89|0
1633110300000|2021-10-01 17:45:00|137.02|134.82|137.09|134.89|137.09|134.89|137.02|134.82|0
1633110310000|2021-10-01 17:45:10|137.17|134.97|137.17|134.97|137.17|134.97|137.09|134.89|0
1633110320000|2021-10-01 17:45:20|137.24|135.04|137.38|135.18|137.38|135.18|137.24|135.04|0
1633110330000|2021-10-01 17:45:30|137.31|135.11|137.31|135.11|137.31|135.11|137.31|135.11|0
1633110340000|2021-10-01 17:45:40|137.24|135.04|137.31|135.11|137.38|135.18|137.24|135.04|0
1633110350000|2021-10-01 17:45:50|137.24|135.04|137.31|135.11|137.31|135.11|137.24|135.04|0
1633110360000|2021-10-01 17:46:00|137.24|135.04|137.16|134.96|137.24|135.04|137.09|134.89|0
1633110370000|2021-10-01 17:46:10|137.09|134.89|137.09|134.89|137.09|134.89|137.09|134.89|0
1633110380000|2021-10-01 17:46:20|137.16|134.96|137.16|134.96|137.16|134.96|137.16|134.96|0
1633110390000|2021-10-01 17:46:30|137.31|135.11|136.95|134.75|137.31|135.11|136.88|134.68|0
1633110400000|2021-10-01 17:46:40|137.02|134.82|137.02|134.82|137.02|134.82|137.02|134.82|0
1633110410000|2021-10-01 17:46:50|136.95|134.75|136.95|134.75|136.95|134.75|136.95|134.75|0
1633110420000|2021-10-01 17:47:00|136.88|134.68|136.88|134.68|136.95|134.75|136.88|134.68|0
1633110430000|2021-10-01 17:47:10|137.02|134.82|136.88|134.68|137.02|134.82|136.81|134.61|0
1633110440000|2021-10-01 17:47:20|136.81|134.61|136.67|134.47|136.81|134.61|136.67|134.47|0
1633110450000|2021-10-01 17:47:30|136.59|134.39|136.59|134.39|136.59|134.39|136.59|134.39|0
1633110460000|2021-10-01 17:47:40|136.52|134.32|136.38|134.18|136.52|134.32|136.38|134.18|0
1633110470000|2021-10-01 17:47:50|136.24|134.04|135.81|133.61|136.24|134.04|135.81|133.61|0
1633110480000|2021-10-01 17:48:00|135.67|133.47|135.6|133.4|135.89|133.69|135.6|133.4|0
1633110490000|2021-10-01 17:48:10|135.81|133.61|135.74|133.54|135.81|133.61|135.6|133.4|0
1633110500000|2021-10-01 17:48:20|135.46|133.26|135.18|132.98|135.46|133.26|135.18|132.98|0
1633110510000|2021-10-01 17:48:30|135.25|133.05|135.25|133.05|135.32|133.12|135.25|133.05|0
1633110520000|2021-10-01 17:48:40|135.11|132.91|135.32|133.12|135.32|133.12|135.11|132.91|0
1633110530000|2021-10-01 17:48:50|135.25|133.05|135.32|133.12|135.32|133.12|135.25|133.05|0
1633110540000|2021-10-01 17:49:00|135.25|133.05|135.18|132.98|135.25|133.05|135.18|132.98|0
1633110550000|2021-10-01 17:49:10|135.25|133.05|135.25|133.05|135.25|133.05|135.25|133.05|0
1633110560000|2021-10-01 17:49:20|135.18|132.98|135.04|132.84|135.18|132.98|135.04|132.84|0
1633110570000|2021-10-01 17:49:30|134.97|132.77|134.97|132.77|134.97|132.77|134.9|132.7|0
1633110580000|2021-10-01 17:49:40|134.83|132.63|134.9|132.7|134.97|132.77|134.83|132.63|0
1633110590000|2021-10-01 17:49:50|134.83|132.63|134.83|132.63|134.97|132.77|134.83|132.63|0
1633110600000|2021-10-01 17:50:00|134.9|132.7|134.97|132.77|134.97|132.77|134.9|132.7|0
1633110610000|2021-10-01 17:50:10|135.04|132.84|135.11|132.91|135.25|133.05|135.04|132.84|0
1633110620000|2021-10-01 17:50:20|135.25|133.05|135.32|133.12|135.32|133.12|135.18|132.98|0
1633110630000|2021-10-01 17:50:30|135.39|133.19|135.53|133.33|135.53|133.33|135.39|133.19|0
1633110640000|2021-10-01 17:50:40|135.6|133.4|135.39|133.19|135.6|133.4|135.39|133.19|0
1633110650000|2021-10-01 17:50:50|135.46|133.26|135.32|133.12|135.46|133.26|135.25|133.05|0
1633110660000|2021-10-01 17:51:00|135.25|133.05|135.46|133.26|135.46|133.26|135.25|133.05|0
1633110670000|2021-10-01 17:51:10|135.53|133.33|135.53|133.33|135.6|133.4|135.53|133.33|0
1633110680000|2021-10-01 17:51:20|135.6|133.4|135.6|133.4|135.6|133.4|135.46|133.26|0
1633110690000|2021-10-01 17:51:30|135.53|133.33|135.46|133.26|135.53|133.33|135.39|133.19|0
1633110700000|2021-10-01 17:51:40|135.53|133.33|135.46|133.26|135.6|133.4|135.46|133.26|0
1633110710000|2021-10-01 17:51:50|135.67|133.47|135.74|133.54|135.74|133.54|135.67|133.47|0
1633110720000|2021-10-01 17:52:00|135.6|133.4|135.6|133.4|135.6|133.4|135.46|133.26|0
1633110730000|2021-10-01 17:52:10|135.67|133.47|135.53|133.33|135.67|133.47|135.53|133.33|0
1633110740000|2021-10-01 17:52:20|135.39|133.19|135.18|132.98|135.39|133.19|135.18|132.98|0
1633110750000|2021-10-01 17:52:30|135.25|133.05|135.25|133.05|135.25|133.05|135.18|132.98|0
1633110760000|2021-10-01 17:52:40|135.32|133.12|135.46|133.26|135.53|133.33|135.32|133.12|0
1633110770000|2021-10-01 17:52:50|135.39|133.19|135.25|133.05|135.39|133.19|135.25|133.05|0
1633110780000|2021-10-01 17:53:00|135.46|133.26|135.39|133.19|135.46|133.26|135.32|133.12|0
1633110790000|2021-10-01 17:53:10|135.46|133.26|135.46|133.26|135.46|133.26|135.39|133.19|0
1633110800000|2021-10-01 17:53:20|135.53|133.33|135.53|133.33|135.53|133.33|135.46|133.26|0
1633110810000|2021-10-01 17:53:30|135.6|133.4|135.6|133.4|135.6|133.4|135.53|133.33|0
1633110820000|2021-10-01 17:53:40|135.67|133.47|135.67|133.47|135.67|133.47|135.67|133.47|0
1633110830000|2021-10-01 17:53:50|135.6|133.4|135.46|133.26|135.67|133.47|135.46|133.26|0
1633110840000|2021-10-01 17:54:00|135.39|133.19|135.53|133.33|135.53|133.33|135.39|133.19|0
1633110850000|2021-10-01 17:54:10|135.46|133.26|135.46|133.26|135.46|133.26|135.39|133.19|0
1633110860000|2021-10-01 17:54:20|135.39|133.19|135.46|133.26|135.46|133.26|135.39|133.19|0
1633110870000|2021-10-01 17:54:30|135.39|133.19|135.25|133.05|135.46|133.26|135.25|133.05|0
1633110880000|2021-10-01 17:54:40|135.11|132.91|135.18|132.98|135.18|132.98|135.11|132.91|0
1633110890000|2021-10-01 17:54:50|135.25|133.05|135.18|132.98|135.25|133.05|135.18|132.98|0
1633110900000|2021-10-01 17:55:00|135.11|132.91|135.18|132.98|135.18|132.98|135.11|132.91|0
1633110910000|2021-10-01 17:55:10|135.32|133.12|135.39|133.19|135.39|133.19|135.25|133.05|0
1633110920000|2021-10-01 17:55:20|135.46|133.26|135.39|133.19|135.46|133.26|135.32|133.12|0
1633110930000|2021-10-01 17:55:30|135.46|133.26|135.46|133.26|135.53|133.33|135.46|133.26|0
1633110940000|2021-10-01 17:55:40|135.32|133.12|135.81|133.61|135.81|133.61|135.32|133.12|0
1633110950000|2021-10-01 17:55:50|135.88|133.68|135.74|133.54|135.88|133.68|135.67|133.47|0
1633110960000|2021-10-01 17:56:00|135.81|133.61|135.81|133.61|135.81|133.61|135.81|133.61|0
1633110970000|2021-10-01 17:56:10|135.88|133.68|135.88|133.68|135.95|133.75|135.88|133.68|0
1633110980000|2021-10-01 17:56:20|135.81|133.61|135.74|133.54|135.81|133.61|135.74|133.54|0
1633110990000|2021-10-01 17:56:30|135.81|133.61|135.95|133.75|135.95|133.75|135.81|133.61|0
1633111000000|2021-10-01 17:56:40|136.02|133.82|136.02|133.82|136.02|133.82|136.02|133.82|0
1633111010000|2021-10-01 17:56:50|136.09|133.89|136.09|133.89|136.09|133.89|136.09|133.89|0
1633111020000|2021-10-01 17:57:00|136.02|133.82|136.16|133.96|136.16|133.96|136.02|133.82|0
1633111030000|2021-10-01 17:57:10|136.24|134.04|136.24|134.04|136.24|134.04|136.24|134.04|0
1633111040000|2021-10-01 17:57:20|136.31|134.11|136.52|134.32|136.52|134.32|136.31|134.11|0
1633111050000|2021-10-01 17:57:30|136.59|134.39|136.38|134.18|136.59|134.39|136.38|134.18|0
1633111060000|2021-10-01 17:57:40|136.45|134.25|136.45|134.25|136.45|134.25|136.45|134.25|0
1633111070000|2021-10-01 17:57:50|136.38|134.18|136.38|134.18|136.45|134.25|136.38|134.18|0
1633111080000|2021-10-01 17:58:00|136.31|134.11|136.23|134.03|136.31|134.11|136.23|134.03|0
1633111090000|2021-10-01 17:58:10|136.16|133.96|136.16|133.96|136.16|133.96|136.16|133.96|0
1633111110000|2021-10-01 17:58:30|136.31|134.11|136.45|134.25|136.52|134.32|136.31|134.11|0
1633111120000|2021-10-01 17:58:40|136.52|134.32|136.45|134.25|136.52|134.32|136.45|134.25|0
1633111130000|2021-10-01 17:58:50|136.52|134.32|136.52|134.32|136.52|134.32|136.52|134.32|0
1633111140000|2021-10-01 17:59:00|136.31|134.11|136.38|134.18|136.38|134.18|136.23|134.03|0
1633111150000|2021-10-01 17:59:10|136.45|134.25|136.45|134.25|136.52|134.32|136.45|134.25|0
1633111160000|2021-10-01 17:59:20|136.52|134.32|136.52|134.32|136.52|134.32|136.52|134.32|0
1633111170000|2021-10-01 17:59:30|136.45|134.25|136.38|134.18|136.45|134.25|136.38|134.18|0
1633111180000|2021-10-01 17:59:40|136.45|134.25|136.52|134.32|136.52|134.32|136.45|134.25|0
1633111190000|2021-10-01 17:59:50|136.45|134.25|136.45|134.25|136.45|134.25|136.38|134.18|0
1633111200000|2021-10-01 18:00:00|136.02|133.82|136.16|133.96|136.23|134.03|136.02|133.82|0
1633111210000|2021-10-01 18:00:10|136.09|133.89|136.09|133.89|136.16|133.96|136.09|133.89|0
1633111220000|2021-10-01 18:00:20|136.02|133.82|135.88|133.68|136.02|133.82|135.88|133.68|0
1633111230000|2021-10-01 18:00:30|136.02|133.82|136.02|133.82|136.02|133.82|135.95|133.75|0
1633111240000|2021-10-01 18:00:40|135.95|133.75|135.81|133.61|135.95|133.75|135.81|133.61|0
1633111260000|2021-10-01 18:01:00|135.88|133.68|135.88|133.68|135.95|133.75|135.88|133.68|0
1633111270000|2021-10-01 18:01:10|136.02|133.82|136.37|134.17|136.37|134.17|136.02|133.82|0
1633111280000|2021-10-01 18:01:20|136.23|134.03|136.02|133.82|136.3|134.1|136.02|133.82|0
1633111290000|2021-10-01 18:01:30|135.95|133.75|136.02|133.82|136.09|133.89|135.95|133.75|0
1633111300000|2021-10-01 18:01:40|136.09|133.89|136.09|133.89|136.23|134.03|136.09|133.89|0
1633111310000|2021-10-01 18:01:50|136.23|134.03|136.09|133.89|136.23|134.03|136.09|133.89|0
1633111320000|2021-10-01 18:02:00|136.02|133.82|135.95|133.75|136.09|133.89|135.95|133.75|0
1633111330000|2021-10-01 18:02:10|135.88|133.68|135.81|133.61|135.88|133.68|135.81|133.61|0
1633111340000|2021-10-01 18:02:20|135.88|133.68|135.74|133.54|136.02|133.82|135.74|133.54|0
1633111350000|2021-10-01 18:02:30|135.88|133.68|135.88|133.68|135.88|133.68|135.81|133.61|0
1633111360000|2021-10-01 18:02:40|135.95|133.75|135.95|133.75|135.95|133.75|135.95|133.75|0
1633111370000|2021-10-01 18:02:50|135.88|133.68|135.88|133.68|135.88|133.68|135.81|133.61|0
1633111380000|2021-10-01 18:03:00|135.81|133.61|135.81|133.61|135.88|133.68|135.81|133.61|0
1633111390000|2021-10-01 18:03:10|135.95|133.75|136.09|133.89|136.09|133.89|135.95|133.75|0
1633111400000|2021-10-01 18:03:20|136.02|133.82|135.95|133.75|136.02|133.82|135.95|133.75|0
1633111410000|2021-10-01 18:03:30|135.88|133.68|135.67|133.47|135.88|133.68|135.67|133.47|0
1633111430000|2021-10-01 18:03:50|135.59|133.39|135.45|133.25|135.59|133.39|135.45|133.25|0
1633111440000|2021-10-01 18:04:00|135.59|133.39|135.74|133.54|135.81|133.61|135.59|133.39|0
1633111450000|2021-10-01 18:04:10|135.59|133.39|135.67|133.47|135.67|133.47|135.59|133.39|0
1633111460000|2021-10-01 18:04:20|135.74|133.54|135.52|133.32|135.74|133.54|135.52|133.32|0
1633111470000|2021-10-01 18:04:30|135.67|133.47|135.67|133.47|135.67|133.47|135.52|133.32|0
1633111480000|2021-10-01 18:04:40|135.59|133.39|135.17|132.97|135.59|133.39|135.17|132.97|0
1633111490000|2021-10-01 18:04:50|135.31|133.11|135.38|133.18|135.38|133.18|135.31|133.11|0
1633111500000|2021-10-01 18:05:00|135.17|132.97|135.17|132.97|135.17|132.97|135.17|132.97|0
1633111510000|2021-10-01 18:05:10|135.1|132.9|134.96|132.76|135.17|132.97|134.96|132.76|0
1633111520000|2021-10-01 18:05:20|135|132.8|134.96|132.76|135|132.8|134.96|132.76|0
1633111530000|2021-10-01 18:05:30|135.17|132.97|134.96|132.76|135.17|132.97|134.96|132.76|0
1633111540000|2021-10-01 18:05:40|134.82|132.62|134.96|132.76|134.96|132.76|134.82|132.62|0
1633111550000|2021-10-01 18:05:50|135.1|132.9|134.96|132.76|135.1|132.9|134.96|132.76|0
1633111560000|2021-10-01 18:06:00|135.03|132.83|134.89|132.69|135.03|132.83|134.89|132.69|0
1633111570000|2021-10-01 18:06:10|134.96|132.76|134.89|132.69|134.96|132.76|134.89|132.69|0
1633111580000|2021-10-01 18:06:20|134.96|132.76|134.47|132.27|134.96|132.76|134.47|132.27|0
1633111590000|2021-10-01 18:06:30|134.61|132.41|134.54|132.34|134.61|132.41|134.54|132.34|0
1633111600000|2021-10-01 18:06:40|134.47|132.27|134.4|132.2|134.54|132.34|134.4|132.2|0
1633111610000|2021-10-01 18:06:50|134.47|132.27|134.54|132.34|134.54|132.34|134.47|132.27|0
1633111620000|2021-10-01 18:07:00|134.4|132.2|134.4|132.2|134.4|132.2|134.33|132.13|0
1633111630000|2021-10-01 18:07:10|134.33|132.13|134.4|132.2|134.4|132.2|134.33|132.13|0
1633111640000|2021-10-01 18:07:20|134.61|132.41|134.47|132.27|134.61|132.41|134.47|132.27|0
1633111650000|2021-10-01 18:07:30|134.54|132.34|134.68|132.48|134.68|132.48|134.54|132.34|0
1633111660000|2021-10-01 18:07:40|134.75|132.55|134.61|132.41|134.75|132.55|134.61|132.41|0
1633111670000|2021-10-01 18:07:50|134.64|132.44|134.54|132.34|134.64|132.44|134.54|132.34|0
1633111680000|2021-10-01 18:08:00|134.61|132.41|134.61|132.41|134.68|132.48|134.61|132.41|0
1633111690000|2021-10-01 18:08:10|134.68|132.48|134.82|132.62|134.82|132.62|134.68|132.48|0
1633111700000|2021-10-01 18:08:20|134.89|132.69|134.89|132.69|134.89|132.69|134.89|132.69|0
1633111710000|2021-10-01 18:08:30|134.85|132.65|134.96|132.76|134.96|132.76|134.85|132.65|0
1633111720000|2021-10-01 18:08:40|135.17|132.97|134.75|132.55|135.17|132.97|134.75|132.55|0
1633111730000|2021-10-01 18:08:50|134.89|132.69|134.96|132.76|134.96|132.76|134.89|132.69|0
1633111740000|2021-10-01 18:09:00|135.03|132.83|135.03|132.83|135.03|132.83|134.96|132.76|0
1633111750000|2021-10-01 18:09:10|135.1|132.9|135.03|132.83|135.1|132.9|135.03|132.83|0
1633111760000|2021-10-01 18:09:20|135.1|132.9|135.14|132.94|135.14|132.94|135.03|132.83|0
1633111770000|2021-10-01 18:09:30|135.1|132.9|134.89|132.69|135.1|132.9|134.89|132.69|0
1633111780000|2021-10-01 18:09:40|135.03|132.83|135.1|132.9|135.1|132.9|134.99|132.79|0
1633111790000|2021-10-01 18:09:50|134.96|132.76|135.03|132.83|135.03|132.83|134.96|132.76|0
1633111800000|2021-10-01 18:10:00|134.96|132.76|134.96|132.76|134.96|132.76|134.89|132.69|0
1633111810000|2021-10-01 18:10:10|134.89|132.69|134.89|132.69|134.89|132.69|134.89|132.69|0
1633111820000|2021-10-01 18:10:20|134.82|132.62|134.75|132.55|134.82|132.62|134.75|132.55|0
1633111830000|2021-10-01 18:10:30|134.71|132.51|134.82|132.62|134.85|132.65|134.71|132.51|0
1633111840000|2021-10-01 18:10:40|134.68|132.48|134.68|132.48|134.68|132.48|134.68|132.48|0
1633111850000|2021-10-01 18:10:50|134.75|132.55|134.82|132.62|134.82|132.62|134.75|132.55|0
1633111860000|2021-10-01 18:11:00|134.89|132.69|134.68|132.48|134.89|132.69|134.61|132.41|0
1633111870000|2021-10-01 18:11:10|134.75|132.55|134.64|132.44|134.75|132.55|134.61|132.41|0
1633111880000|2021-10-01 18:11:20|134.68|132.48|134.75|132.55|134.75|132.55|134.61|132.41|0
1633111890000|2021-10-01 18:11:30|134.68|132.48|134.75|132.55|134.75|132.55|134.68|132.48|0
1633111900000|2021-10-01 18:11:40|134.82|132.62|134.78|132.58|134.82|132.62|134.78|132.58|0
1633111910000|2021-10-01 18:11:50|134.89|132.69|134.82|132.62|135.03|132.83|134.82|132.62|0
1633111920000|2021-10-01 18:12:00|134.89|132.69|134.89|132.69|134.89|132.69|134.89|132.69|0
1633111930000|2021-10-01 18:12:10|134.96|132.76|134.96|132.76|134.96|132.76|134.96|132.76|0
1633111940000|2021-10-01 18:12:20|135.03|132.83|135.03|132.83|135.03|132.83|135.03|132.83|0
1633111950000|2021-10-01 18:12:30|134.96|132.76|134.99|132.79|135.03|132.83|134.96|132.76|0
1633111960000|2021-10-01 18:12:40|134.96|132.76|135.1|132.9|135.1|132.9|134.96|132.76|0
1633111970000|2021-10-01 18:12:50|135.17|132.97|135.1|132.9|135.17|132.97|135.03|132.83|0
1633111980000|2021-10-01 18:13:00|135.17|132.97|135.03|132.83|135.17|132.97|135.03|132.83|0
1633111990000|2021-10-01 18:13:10|135.24|133.04|135.1|132.9|135.24|133.04|135.1|132.9|0
1633112000000|2021-10-01 18:13:20|135.17|132.97|135.17|132.97|135.17|132.97|135.17|132.97|0
1633112010000|2021-10-01 18:13:30|135.24|133.04|135.1|132.9|135.24|133.04|135.1|132.9|0
1633112020000|2021-10-01 18:13:40|135.17|132.97|134.89|132.69|135.17|132.97|134.89|132.69|0
1633112030000|2021-10-01 18:13:50|135.1|132.9|135.38|133.18|135.38|133.18|135.1|132.9|0
1633112040000|2021-10-01 18:14:00|135.52|133.32|135.45|133.25|135.52|133.32|135.45|133.25|0
1633112050000|2021-10-01 18:14:10|135.38|133.18|135.38|133.18|135.38|133.18|135.31|133.11|0
1633112060000|2021-10-01 18:14:20|135.45|133.25|135.52|133.32|135.52|133.32|135.45|133.25|0
1633112070000|2021-10-01 18:14:30|135.45|133.25|135.52|133.32|135.52|133.32|135.45|133.25|0
1633112080000|2021-10-01 18:14:40|135.45|133.25|135.38|133.18|135.45|133.25|135.38|133.18|0
1633112090000|2021-10-01 18:14:50|135.31|133.11|135.17|132.97|135.31|133.11|135.17|132.97|0
1633112100000|2021-10-01 18:15:00|135.1|132.9|135.1|132.9|135.1|132.9|135.03|132.83|0
1633112110000|2021-10-01 18:15:10|135.17|132.97|135.03|132.83|135.2|133|135.03|132.83|0
1633112120000|2021-10-01 18:15:20|134.95|132.75|135.03|132.83|135.03|132.83|134.95|132.75|0
1633112130000|2021-10-01 18:15:30|134.88|132.68|135.03|132.83|135.03|132.83|134.88|132.68|0
1633112140000|2021-10-01 18:15:40|134.88|132.68|134.74|132.54|134.95|132.75|134.74|132.54|0
1633112150000|2021-10-01 18:15:50|134.81|132.61|135.03|132.83|135.03|132.83|134.81|132.61|0
1633112160000|2021-10-01 18:16:00|135.02|132.82|134.88|132.68|135.02|132.82|134.88|132.68|0
1633112170000|2021-10-01 18:16:10|134.95|132.75|134.88|132.68|134.95|132.75|134.81|132.61|0
1633112180000|2021-10-01 18:16:20|134.81|132.61|134.81|132.61|134.81|132.61|134.81|132.61|0
1633112190000|2021-10-01 18:16:30|134.74|132.54|134.81|132.61|134.81|132.61|134.74|132.54|0
1633112200000|2021-10-01 18:16:40|134.74|132.54|134.53|132.33|134.88|132.68|134.53|132.33|0
1633112210000|2021-10-01 18:16:50|134.6|132.4|134.67|132.47|134.67|132.47|134.6|132.4|0
1633112220000|2021-10-01 18:17:00|134.6|132.4|134.81|132.61|134.81|132.61|134.6|132.4|0
1633112230000|2021-10-01 18:17:10|134.88|132.68|134.88|132.68|134.88|132.68|134.88|132.68|0
1633112240000|2021-10-01 18:17:20|134.81|132.61|134.74|132.54|134.81|132.61|134.74|132.54|0
1633112250000|2021-10-01 18:17:30|134.67|132.47|134.53|132.33|134.67|132.47|134.53|132.33|0
1633112260000|2021-10-01 18:17:40|134.6|132.4|134.6|132.4|134.6|132.4|134.6|132.4|0
1633112270000|2021-10-01 18:17:50|134.67|132.47|134.53|132.33|134.67|132.47|134.53|132.33|0
1633112280000|2021-10-01 18:18:00|134.6|132.4|134.6|132.4|134.6|132.4|134.6|132.4|0
1633112290000|2021-10-01 18:18:10|134.74|132.54|134.74|132.54|134.74|132.54|134.74|132.54|0
1633112300000|2021-10-01 18:18:20|134.6|132.4|134.74|132.54|134.74|132.54|134.6|132.4|0
1633112310000|2021-10-01 18:18:30|134.67|132.47|134.6|132.4|134.74|132.54|134.6|132.4|0
1633112320000|2021-10-01 18:18:40|134.53|132.33|134.46|132.26|134.53|132.33|134.46|132.26|0
1633112330000|2021-10-01 18:18:50|134.53|132.33|134.46|132.26|134.53|132.33|134.46|132.26|0
1633112340000|2021-10-01 18:19:00|134.53|132.33|134.6|132.4|134.6|132.4|134.53|132.33|0
1633112350000|2021-10-01 18:19:10|134.53|132.33|134.53|132.33|134.53|132.33|134.53|132.33|0
1633112370000|2021-10-01 18:19:30|134.6|132.4|134.67|132.47|134.67|132.47|134.6|132.4|0
1633112390000|2021-10-01 18:19:50|134.74|132.54|134.67|132.47|134.74|132.54|134.67|132.47|0
1633112400000|2021-10-01 18:20:00|134.6|132.4|134.67|132.47|134.74|132.54|134.6|132.4|0
1633112410000|2021-10-01 18:20:10|134.64|132.44|134.53|132.33|134.64|132.44|134.53|132.33|0
1633112420000|2021-10-01 18:20:20|134.57|132.37|134.53|132.33|134.57|132.37|134.53|132.33|0
1633112430000|2021-10-01 18:20:30|134.46|132.26|134.46|132.26|134.46|132.26|134.46|132.26|0
1633112440000|2021-10-01 18:20:40|134.39|132.19|134.39|132.19|134.46|132.26|134.39|132.19|0
1633112470000|2021-10-01 18:21:10|134.32|132.12|134.18|131.98|134.32|132.12|134.18|131.98|0
1633112480000|2021-10-01 18:21:20|134.04|131.84|134.04|131.84|134.11|131.91|134.04|131.84|0
1633112500000|2021-10-01 18:21:40|134.11|131.91|134.11|131.91|134.18|131.98|134.11|131.91|0
1633112510000|2021-10-01 18:21:50|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1633112520000|2021-10-01 18:22:00|134.11|131.91|133.97|131.77|134.11|131.91|133.97|131.77|0
1633112530000|2021-10-01 18:22:10|133.9|131.7|133.97|131.77|134.11|131.91|133.9|131.7|0
1633112540000|2021-10-01 18:22:20|134.04|131.84|134.04|131.84|134.04|131.84|134.04|131.84|0
1633112550000|2021-10-01 18:22:30|134.11|131.91|134.18|131.98|134.18|131.98|134.11|131.91|0
1633112560000|2021-10-01 18:22:40|134.32|132.12|134.04|131.84|134.32|132.12|134.04|131.84|0
1633112570000|2021-10-01 18:22:50|133.97|131.77|134.18|131.98|134.18|131.98|133.97|131.77|0
1633112580000|2021-10-01 18:23:00|134.15|131.95|134.25|132.05|134.25|132.05|134.15|131.95|0
1633112590000|2021-10-01 18:23:10|134.18|131.98|134.25|132.05|134.25|132.05|134.18|131.98|0
1633112600000|2021-10-01 18:23:20|134.18|131.98|134.11|131.91|134.18|131.98|134.11|131.91|0
1633112610000|2021-10-01 18:23:30|134.04|131.84|134.04|131.84|134.11|131.91|134.04|131.84|0
1633112620000|2021-10-01 18:23:40|134.11|131.91|134.04|131.84|134.11|131.91|134.04|131.84|0
1633112640000|2021-10-01 18:24:00|133.97|131.77|133.9|131.7|133.97|131.77|133.9|131.7|0
1633112650000|2021-10-01 18:24:10|133.97|131.77|133.97|131.77|134.04|131.84|133.97|131.77|0
1633112660000|2021-10-01 18:24:20|133.9|131.7|133.97|131.77|133.97|131.77|133.9|131.7|0
1633112670000|2021-10-01 18:24:30|133.9|131.7|133.97|131.77|133.97|131.77|133.9|131.7|0
1633112680000|2021-10-01 18:24:40|134.04|131.84|134.18|131.98|134.18|131.98|134.04|131.84|0
1633112700000|2021-10-01 18:25:00|134.11|131.91|134.04|131.84|134.11|131.91|134.04|131.84|0
1633112710000|2021-10-01 18:25:10|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1633112720000|2021-10-01 18:25:20|134.04|131.84|133.97|131.77|134.04|131.84|133.97|131.77|0
1633112740000|2021-10-01 18:25:40|134.04|131.84|134.04|131.84|134.04|131.84|133.97|131.77|0
1633112750000|2021-10-01 18:25:50|133.97|131.77|133.97|131.77|133.97|131.77|133.97|131.77|0
1633112760000|2021-10-01 18:26:00|133.9|131.7|133.9|131.7|133.97|131.77|133.9|131.7|0
1633112770000|2021-10-01 18:26:10|133.83|131.63|133.76|131.56|133.83|131.63|133.76|131.56|0
1633112780000|2021-10-01 18:26:20|133.69|131.49|133.69|131.49|133.69|131.49|133.69|131.49|0
1633112790000|2021-10-01 18:26:30|133.76|131.56|133.83|131.63|133.83|131.63|133.76|131.56|0
1633112800000|2021-10-01 18:26:40|133.76|131.56|133.69|131.49|133.83|131.63|133.69|131.49|0
1633112810000|2021-10-01 18:26:50|133.76|131.56|133.76|131.56|133.76|131.56|133.69|131.49|0
1633112820000|2021-10-01 18:27:00|133.69|131.49|133.76|131.56|133.76|131.56|133.69|131.49|0
1633112830000|2021-10-01 18:27:10|133.69|131.49|133.69|131.49|133.69|131.49|133.62|131.42|0
1633112840000|2021-10-01 18:27:20|133.62|131.42|133.62|131.42|133.62|131.42|133.62|131.42|0
1633112850000|2021-10-01 18:27:30|133.55|131.35|133.62|131.42|133.62|131.42|133.55|131.35|0
1633112860000|2021-10-01 18:27:40|133.69|131.49|133.69|131.49|133.69|131.49|133.69|131.49|0
1633112870000|2021-10-01 18:27:50|133.62|131.42|133.69|131.49|133.69|131.49|133.62|131.42|0
1633112880000|2021-10-01 18:28:00|133.62|131.42|133.69|131.49|133.76|131.56|133.62|131.42|0
1633112890000|2021-10-01 18:28:10|133.76|131.56|133.83|131.63|133.83|131.63|133.76|131.56|0
1633112900000|2021-10-01 18:28:20|133.9|131.7|134.04|131.84|134.04|131.84|133.9|131.7|0
1633112910000|2021-10-01 18:28:30|134.18|131.98|134.14|131.94|134.25|132.05|134.14|131.94|0
1633112920000|2021-10-01 18:28:40|134.18|131.98|134.25|132.05|134.25|132.05|134.18|131.98|0
1633112930000|2021-10-01 18:28:50|134.32|132.12|134.25|132.05|134.32|132.12|134.25|132.05|0
1633112940000|2021-10-01 18:29:00|134.32|132.12|134.11|131.91|134.32|132.12|134.11|131.91|0
1633112950000|2021-10-01 18:29:10|134.18|131.98|134.18|131.98|134.18|131.98|134.04|131.84|0
1633112960000|2021-10-01 18:29:20|134.39|132.19|134.39|132.19|134.39|132.19|134.32|132.12|0
1633112970000|2021-10-01 18:29:30|134.53|132.33|134.39|132.19|134.53|132.33|134.39|132.19|0
1633112980000|2021-10-01 18:29:40|134.25|132.05|134.32|132.12|134.32|132.12|134.25|132.05|0
1633112990000|2021-10-01 18:29:50|134.39|132.19|134.39|132.19|134.39|132.19|134.39|132.19|0
1633113000000|2021-10-01 18:30:00|134.32|132.12|134.28|132.08|134.46|132.26|134.28|132.08|0
1633113010000|2021-10-01 18:30:10|134.32|132.12|134.25|132.05|134.32|132.12|134.25|132.05|0
1633113020000|2021-10-01 18:30:20|134.39|132.19|134.39|132.19|134.39|132.19|134.39|132.19|0
1633113030000|2021-10-01 18:30:30|134.25|132.05|134.25|132.05|134.25|132.05|134.25|132.05|0
1633113040000|2021-10-01 18:30:40|134.11|131.91|134.04|131.84|134.11|131.91|134.04|131.84|0
1633113060000|2021-10-01 18:31:00|133.97|131.77|133.83|131.63|133.97|131.77|133.83|131.63|0
1633113070000|2021-10-01 18:31:10|133.9|131.7|133.9|131.7|133.9|131.7|133.83|131.63|0
1633113080000|2021-10-01 18:31:20|133.83|131.63|133.76|131.56|133.83|131.63|133.76|131.56|0
1633113090000|2021-10-01 18:31:30|133.69|131.49|133.69|131.49|133.69|131.49|133.69|131.49|0
1633113100000|2021-10-01 18:31:40|133.62|131.42|133.62|131.42|133.62|131.42|133.62|131.42|0
1633113110000|2021-10-01 18:31:50|133.69|131.49|133.76|131.56|133.76|131.56|133.69|131.49|0
1633113120000|2021-10-01 18:32:00|133.69|131.49|133.69|131.49|133.76|131.56|133.69|131.49|0
1633113130000|2021-10-01 18:32:10|133.72|131.52|133.76|131.56|133.76|131.56|133.72|131.52|0
1633113140000|2021-10-01 18:32:20|133.82|131.62|134.03|131.83|134.03|131.83|133.82|131.62|0
1633113150000|2021-10-01 18:32:30|133.89|131.69|133.96|131.76|133.96|131.76|133.89|131.69|0
1633113160000|2021-10-01 18:32:40|133.89|131.69|133.82|131.62|133.89|131.69|133.82|131.62|0
1633113170000|2021-10-01 18:32:50|133.75|131.55|133.82|131.62|133.82|131.62|133.75|131.55|0
1633113180000|2021-10-01 18:33:00|133.89|131.69|134.03|131.83|134.03|131.83|133.89|131.69|0
1633113190000|2021-10-01 18:33:10|134|131.8|134.24|132.04|134.24|132.04|134|131.8|0
1633113200000|2021-10-01 18:33:20|134.17|131.97|134.17|131.97|134.17|131.97|134.17|131.97|0
1633113210000|2021-10-01 18:33:30|134.03|131.83|134.31|132.11|134.31|132.11|134.03|131.83|0
1633113220000|2021-10-01 18:33:40|134.38|132.18|134.31|132.11|134.38|132.18|134.31|132.11|0
1633113230000|2021-10-01 18:33:50|134.24|132.04|134.17|131.97|134.31|132.11|134.17|131.97|0
1633113240000|2021-10-01 18:34:00|134.1|131.9|134.17|131.97|134.17|131.97|134.1|131.9|0
1633113250000|2021-10-01 18:34:10|134.1|131.9|134.03|131.83|134.1|131.9|134.03|131.83|0
1633113260000|2021-10-01 18:34:20|134.1|131.9|134.1|131.9|134.17|131.97|134.1|131.9|0
1633113270000|2021-10-01 18:34:30|134.17|131.97|134.1|131.9|134.17|131.97|134.1|131.9|0
1633113280000|2021-10-01 18:34:40|134.17|131.97|134.17|131.97|134.17|131.97|134.17|131.97|0
1633113290000|2021-10-01 18:34:50|134.1|131.9|134.03|131.83|134.1|131.9|134.03|131.83|0
1633113300000|2021-10-01 18:35:00|134.1|131.9|134.03|131.83|134.1|131.9|134.03|131.83|0
1633113310000|2021-10-01 18:35:10|133.96|131.76|134.03|131.83|134.03|131.83|133.96|131.76|0
1633113320000|2021-10-01 18:35:20|133.96|131.76|133.82|131.62|133.96|131.76|133.82|131.62|0
1633113330000|2021-10-01 18:35:30|133.75|131.55|133.68|131.48|133.75|131.55|133.68|131.48|0
1633113340000|2021-10-01 18:35:40|133.75|131.55|133.75|131.55|133.82|131.62|133.75|131.55|0
1633113350000|2021-10-01 18:35:50|133.82|131.62|133.75|131.55|133.82|131.62|133.75|131.55|0
1633113360000|2021-10-01 18:36:00|133.72|131.52|133.75|131.55|133.82|131.62|133.68|131.48|0
1633113370000|2021-10-01 18:36:10|133.68|131.48|133.68|131.48|133.68|131.48|133.68|131.48|0
1633113380000|2021-10-01 18:36:20|133.75|131.55|133.82|131.62|133.82|131.62|133.75|131.55|0
1633113390000|2021-10-01 18:36:30|133.68|131.48|133.75|131.55|133.75|131.55|133.68|131.48|0
1633113410000|2021-10-01 18:36:50|133.68|131.48|133.68|131.48|133.68|131.48|133.68|131.48|0
1633113420000|2021-10-01 18:37:00|133.75|131.55|133.89|131.69|133.89|131.69|133.75|131.55|0
1633113440000|2021-10-01 18:37:20|133.82|131.62|133.82|131.62|133.82|131.62|133.82|131.62|0
1633113450000|2021-10-01 18:37:30|133.75|131.55|133.68|131.48|133.75|131.55|133.68|131.48|0
1633113460000|2021-10-01 18:37:40|133.75|131.55|133.68|131.48|133.75|131.55|133.68|131.48|0
1633113480000|2021-10-01 18:38:00|133.61|131.41|133.61|131.41|133.61|131.41|133.61|131.41|0
1633113490000|2021-10-01 18:38:10|133.54|131.34|133.61|131.41|133.61|131.41|133.54|131.34|0
1633113500000|2021-10-01 18:38:20|133.65|131.45|133.65|131.45|133.65|131.45|133.65|131.45|0
1633113510000|2021-10-01 18:38:30|133.68|131.48|133.68|131.48|133.68|131.48|133.68|131.48|0
1633113520000|2021-10-01 18:38:40|133.65|131.45|133.61|131.41|133.65|131.45|133.61|131.41|0
1633113530000|2021-10-01 18:38:50|133.68|131.48|133.75|131.55|133.75|131.55|133.68|131.48|0
1633113540000|2021-10-01 18:39:00|133.68|131.48|133.68|131.48|133.68|131.48|133.68|131.48|0
1633113550000|2021-10-01 18:39:10|133.61|131.41|133.68|131.48|133.68|131.48|133.61|131.41|0
1633113570000|2021-10-01 18:39:30|133.61|131.41|133.61|131.41|133.61|131.41|133.61|131.41|0
1633113580000|2021-10-01 18:39:40|133.54|131.34|133.61|131.41|133.61|131.41|133.54|131.34|0
1633113590000|2021-10-01 18:39:50|133.68|131.48|133.68|131.48|133.68|131.48|133.68|131.48|0
1633113610000|2021-10-01 18:40:10|133.61|131.41|133.61|131.41|133.61|131.41|133.61|131.41|0
1633113620000|2021-10-01 18:40:20|133.68|131.48|133.68|131.48|133.75|131.55|133.68|131.48|0
1633113640000|2021-10-01 18:40:40|133.61|131.41|133.54|131.34|133.61|131.41|133.54|131.34|0
1633113650000|2021-10-01 18:40:50|133.47|131.27|133.4|131.2|133.47|131.27|133.4|131.2|0
1633113660000|2021-10-01 18:41:00|133.54|131.34|133.54|131.34|133.54|131.34|133.54|131.34|0
1633113670000|2021-10-01 18:41:10|133.47|131.27|133.4|131.2|133.47|131.27|133.4|131.2|0
1633113680000|2021-10-01 18:41:20|133.47|131.27|133.47|131.27|133.47|131.27|133.47|131.27|0
1633113690000|2021-10-01 18:41:30|133.4|131.2|133.33|131.13|133.4|131.2|133.33|131.13|0
1633113700000|2021-10-01 18:41:40|133.26|131.06|133.12|130.92|133.26|131.06|133.12|130.92|0
1633113710000|2021-10-01 18:41:50|133.19|130.99|133.4|131.2|133.4|131.2|133.19|130.99|0
1633113720000|2021-10-01 18:42:00|133.33|131.13|133.33|131.13|133.33|131.13|133.33|131.13|0
1633113730000|2021-10-01 18:42:10|133.4|131.2|133.54|131.34|133.61|131.41|133.4|131.2|0
1633113740000|2021-10-01 18:42:20|133.61|131.41|133.54|131.34|133.61|131.41|133.54|131.34|0
1633113750000|2021-10-01 18:42:30|133.61|131.41|133.96|131.76|133.96|131.76|133.61|131.41|0
1633113760000|2021-10-01 18:42:40|133.89|131.69|133.96|131.76|133.96|131.76|133.89|131.69|0
1633113770000|2021-10-01 18:42:50|134.03|131.83|133.89|131.69|134.03|131.83|133.89|131.69|0
1633113780000|2021-10-01 18:43:00|133.82|131.62|133.96|131.76|133.96|131.76|133.82|131.62|0
1633113790000|2021-10-01 18:43:10|134.03|131.83|133.89|131.69|134.03|131.83|133.89|131.69|0
1633113800000|2021-10-01 18:43:20|133.96|131.76|134.03|131.83|134.03|131.83|133.96|131.76|0
1633113810000|2021-10-01 18:43:30|134.1|131.9|134.1|131.9|134.1|131.9|134.1|131.9|0
1633113820000|2021-10-01 18:43:40|134.17|131.97|134.21|132.01|134.24|132.04|134.17|131.97|0
1633113830000|2021-10-01 18:43:50|134.24|132.04|134.31|132.11|134.31|132.11|134.24|132.04|0
1633113840000|2021-10-01 18:44:00|134.38|132.18|134.17|131.97|134.38|132.18|134.17|131.97|0
1633113850000|2021-10-01 18:44:10|134.24|132.04|134.24|132.04|134.31|132.11|134.24|132.04|0
1633113860000|2021-10-01 18:44:20|134.17|131.97|134.17|131.97|134.24|132.04|134.17|131.97|0
1633113870000|2021-10-01 18:44:30|134.24|132.04|134.38|132.18|134.38|132.18|134.24|132.04|0
1633113880000|2021-10-01 18:44:40|134.45|132.25|134.45|132.25|134.45|132.25|134.45|132.25|0
1633113890000|2021-10-01 18:44:50|134.52|132.32|134.52|132.32|134.52|132.32|134.45|132.25|0
1633113900000|2021-10-01 18:45:00|134.31|132.11|134.31|132.11|134.45|132.25|134.31|132.11|0
1633113910000|2021-10-01 18:45:10|134.38|132.18|134.31|132.11|134.38|132.18|134.31|132.11|0
1633113920000|2021-10-01 18:45:20|134.38|132.18|134.45|132.25|134.45|132.25|134.31|132.11|0
1633113930000|2021-10-01 18:45:30|134.38|132.18|134.31|132.11|134.38|132.18|134.31|132.11|0
1633113940000|2021-10-01 18:45:40|134.38|132.18|134.38|132.18|134.38|132.18|134.31|132.11|0
1633113950000|2021-10-01 18:45:50|134.45|132.25|134.52|132.32|134.52|132.32|134.45|132.25|0
1633113960000|2021-10-01 18:46:00|134.45|132.25|134.38|132.18|134.45|132.25|134.38|132.18|0
1633113970000|2021-10-01 18:46:10|134.31|132.11|134.1|131.9|134.31|132.11|134.1|131.9|0
1633113980000|2021-10-01 18:46:20|134.03|131.83|134.17|131.97|134.17|131.97|134.03|131.83|0
1633113990000|2021-10-01 18:46:30|134.1|131.9|134.03|131.83|134.17|131.97|134.03|131.83|0
1633114000000|2021-10-01 18:46:40|134.1|131.9|134.1|131.9|134.1|131.9|134.1|131.9|0
1633114010000|2021-10-01 18:46:50|134.03|131.83|133.96|131.76|134.03|131.83|133.96|131.76|0
1633114020000|2021-10-01 18:47:00|134.03|131.83|134.17|131.97|134.17|131.97|134.03|131.83|0
1633114030000|2021-10-01 18:47:10|134.1|131.9|134.1|131.9|134.1|131.9|134.03|131.83|0
1633114040000|2021-10-01 18:47:20|134.17|131.97|134.1|131.9|134.17|131.97|134.1|131.9|0
1633114050000|2021-10-01 18:47:30|134.03|131.83|134.03|131.83|134.1|131.9|134.03|131.83|0
1633114060000|2021-10-01 18:47:40|134.1|131.9|134.1|131.9|134.1|131.9|134.1|131.9|0
1633114070000|2021-10-01 18:47:50|134.17|131.97|134.03|131.83|134.17|131.97|134.03|131.83|0
1633114080000|2021-10-01 18:48:00|134.1|131.9|134.1|131.9|134.1|131.9|134.1|131.9|0
1633114100000|2021-10-01 18:48:20|134.03|131.83|133.89|131.69|134.03|131.83|133.89|131.69|0
1633114110000|2021-10-01 18:48:30|133.96|131.76|133.96|131.76|133.96|131.76|133.96|131.76|0
1633114120000|2021-10-01 18:48:40|133.89|131.69|133.75|131.55|133.89|131.69|133.75|131.55|0
1633114130000|2021-10-01 18:48:50|133.68|131.48|133.68|131.48|133.68|131.48|133.68|131.48|0
1633114140000|2021-10-01 18:49:00|133.61|131.41|133.61|131.41|133.68|131.48|133.61|131.41|0
1633114150000|2021-10-01 18:49:10|133.54|131.34|133.61|131.41|133.61|131.41|133.54|131.34|0
1633114160000|2021-10-01 18:49:20|133.68|131.48|133.54|131.34|133.68|131.48|133.54|131.34|0
1633114170000|2021-10-01 18:49:30|133.61|131.41|133.54|131.34|133.61|131.41|133.54|131.34|0
1633114180000|2021-10-01 18:49:40|133.47|131.27|133.54|131.34|133.54|131.34|133.47|131.27|0
1633114190000|2021-10-01 18:49:50|133.61|131.41|133.47|131.27|133.61|131.41|133.47|131.27|0
1633114200000|2021-10-01 18:50:00|133.54|131.34|133.68|131.48|133.68|131.48|133.54|131.34|0
1633114210000|2021-10-01 18:50:10|133.61|131.41|133.54|131.34|133.61|131.41|133.54|131.34|0
1633114220000|2021-10-01 18:50:20|133.61|131.41|133.75|131.55|133.75|131.55|133.61|131.41|0
1633114230000|2021-10-01 18:50:30|133.96|131.76|134.03|131.83|134.03|131.83|133.96|131.76|0
1633114240000|2021-10-01 18:50:40|134.1|131.9|134.1|131.9|134.17|131.97|134.03|131.83|0
1633114250000|2021-10-01 18:50:50|134.17|131.97|134.17|131.97|134.17|131.97|134.17|131.97|0
1633114260000|2021-10-01 18:51:00|134.1|131.9|134.1|131.9|134.17|131.97|134.1|131.9|0
1633114270000|2021-10-01 18:51:10|134.03|131.83|134.03|131.83|134.1|131.9|134.03|131.83|0
1633114280000|2021-10-01 18:51:20|133.96|131.76|133.96|131.76|134.03|131.83|133.96|131.76|0
1633114290000|2021-10-01 18:51:30|133.89|131.69|133.75|131.55|133.89|131.69|133.75|131.55|0
1633114300000|2021-10-01 18:51:40|133.61|131.41|133.47|131.27|133.61|131.41|133.47|131.27|0
1633114310000|2021-10-01 18:51:50|133.54|131.34|133.47|131.27|133.54|131.34|133.47|131.27|0
1633114320000|2021-10-01 18:52:00|133.4|131.2|133.61|131.41|133.61|131.41|133.4|131.2|0
1633114330000|2021-10-01 18:52:10|133.54|131.34|133.61|131.41|133.61|131.41|133.54|131.34|0
1633114340000|2021-10-01 18:52:20|133.54|131.34|133.47|131.27|133.54|131.34|133.4|131.2|0
1633114350000|2021-10-01 18:52:30|133.4|131.2|133.4|131.2|133.4|131.2|133.33|131.13|0
1633114360000|2021-10-01 18:52:40|133.33|131.13|133.19|130.99|133.33|131.13|133.19|130.99|0
1633114370000|2021-10-01 18:52:50|133.26|131.06|133.26|131.06|133.26|131.06|133.26|131.06|0
1633114380000|2021-10-01 18:53:00|133.33|131.13|133.4|131.2|133.4|131.2|133.33|131.13|0
1633114390000|2021-10-01 18:53:10|133.33|131.13|133.4|131.2|133.4|131.2|133.33|131.13|0
1633114400000|2021-10-01 18:53:20|133.26|131.06|133.19|130.99|133.26|131.06|133.19|130.99|0
1633114410000|2021-10-01 18:53:30|133.12|130.92|133.05|130.85|133.12|130.92|132.98|130.78|0
1633114420000|2021-10-01 18:53:40|132.98|130.78|132.91|130.71|132.98|130.78|132.91|130.71|0
1633114430000|2021-10-01 18:53:50|132.77|130.57|132.63|130.43|132.77|130.57|132.56|130.36|0
1633114440000|2021-10-01 18:54:00|132.56|130.36|132.49|130.29|132.56|130.36|132.49|130.29|0
1633114450000|2021-10-01 18:54:10|132.42|130.22|132.49|130.29|132.56|130.36|132.42|130.22|0
1633114460000|2021-10-01 18:54:20|132.56|130.36|132.56|130.36|132.56|130.36|132.49|130.29|0
1633114470000|2021-10-01 18:54:30|132.42|130.22|132.56|130.36|132.63|130.43|132.42|130.22|0
1633114480000|2021-10-01 18:54:40|132.49|130.29|132.49|130.29|132.49|130.29|132.49|130.29|0
1633114490000|2021-10-01 18:54:50|132.42|130.22|132.35|130.15|132.42|130.22|132.35|130.15|0
1633114500000|2021-10-01 18:55:00|132.42|130.22|132.35|130.15|132.42|130.22|132.28|130.08|0
1633114510000|2021-10-01 18:55:10|132.21|130.01|132.15|129.95|132.21|130.01|132.15|129.95|0
1633114520000|2021-10-01 18:55:20|132.08|129.88|131.87|129.67|132.08|129.88|131.87|129.67|0
1633114530000|2021-10-01 18:55:30|131.94|129.74|131.94|129.74|131.94|129.74|131.94|129.74|0
1633114550000|2021-10-01 18:55:50|131.87|129.67|131.8|129.6|131.87|129.67|131.8|129.6|0
1633114560000|2021-10-01 18:56:00|131.87|129.67|131.87|129.67|131.87|129.67|131.87|129.67|0
1633114570000|2021-10-01 18:56:10|131.94|129.74|131.94|129.74|132.01|129.81|131.94|129.74|0
1633114580000|2021-10-01 18:56:20|132.01|129.81|132.01|129.81|132.01|129.81|131.94|129.74|0
1633114590000|2021-10-01 18:56:30|131.87|129.67|131.94|129.74|131.94|129.74|131.87|129.67|0
1633114600000|2021-10-01 18:56:40|132.01|129.81|131.94|129.74|132.01|129.81|131.94|129.74|0
1633114610000|2021-10-01 18:56:50|131.87|129.67|132.01|129.81|132.01|129.81|131.87|129.67|0
1633114630000|2021-10-01 18:57:10|132.08|129.88|132.21|130.01|132.21|130.01|132.08|129.88|0
1633114640000|2021-10-01 18:57:20|132.14|129.94|132.14|129.94|132.14|129.94|132.14|129.94|0
1633114650000|2021-10-01 18:57:30|132.08|129.88|132.14|129.94|132.14|129.94|132.08|129.88|0
1633114660000|2021-10-01 18:57:40|132.08|129.88|132.07|129.87|132.14|129.94|132.07|129.87|0
1633114670000|2021-10-01 18:57:50|132.14|129.94|132.14|129.94|132.28|130.08|132.14|129.94|0
1633114680000|2021-10-01 18:58:00|132.28|130.08|132.21|130.01|132.28|130.08|132.21|130.01|0
1633114690000|2021-10-01 18:58:10|132.14|129.94|132.14|129.94|132.14|129.94|132.14|129.94|0
1633114700000|2021-10-01 18:58:20|132.21|130.01|132.14|129.94|132.21|130.01|132.14|129.94|0
1633114710000|2021-10-01 18:58:30|132.21|130.01|132.28|130.08|132.28|130.08|132.21|130.01|0
1633114720000|2021-10-01 18:58:40|132.42|130.22|132.42|130.22|132.42|130.22|132.42|130.22|0
1633114730000|2021-10-01 18:58:50|132.49|130.29|132.56|130.36|132.56|130.36|132.49|130.29|0
1633114740000|2021-10-01 18:59:00|132.49|130.29|132.35|130.15|132.49|130.29|132.35|130.15|0
1633114750000|2021-10-01 18:59:10|132.42|130.22|132.49|130.29|132.49|130.29|132.42|130.22|0
1633114760000|2021-10-01 18:59:20|132.42|130.22|132.42|130.22|132.42|130.22|132.42|130.22|0
1633114770000|2021-10-01 18:59:30|132.35|130.15|132.35|130.15|132.42|130.22|132.35|130.15|0
1633114780000|2021-10-01 18:59:40|132.42|130.22|132.49|130.29|132.49|130.29|132.42|130.22|0
1633114790000|2021-10-01 18:59:50|132.42|130.22|132.28|130.08|132.42|130.22|132.28|130.08|0
1633114800000|2021-10-01 19:00:00|132.21|130.01|132|129.8|132.21|130.01|132|129.8|0
1633114810000|2021-10-01 19:00:10|132.07|129.87|132|129.8|132.14|129.94|132|129.8|0
1633114820000|2021-10-01 19:00:20|131.94|129.74|131.87|129.67|131.94|129.74|131.87|129.67|0
1633114830000|2021-10-01 19:00:30|131.8|129.6|131.8|129.6|131.8|129.6|131.8|129.6|0
1633114840000|2021-10-01 19:00:40|131.87|129.67|132|129.8|132|129.8|131.87|129.67|0
1633114850000|2021-10-01 19:00:50|131.94|129.74|131.66|129.46|131.94|129.74|131.66|129.46|0
1633114860000|2021-10-01 19:01:00|131.59|129.39|131.66|129.46|131.66|129.46|131.59|129.39|0
1633114870000|2021-10-01 19:01:10|131.59|129.39|131.38|129.18|131.59|129.39|131.38|129.18|0
1633114880000|2021-10-01 19:01:20|131.31|129.11|131.52|129.32|131.52|129.32|131.31|129.11|0
1633114890000|2021-10-01 19:01:30|131.38|129.18|131.38|129.18|131.45|129.25|131.38|129.18|0
1633114900000|2021-10-01 19:01:40|131.45|129.25|131.45|129.25|131.52|129.32|131.45|129.25|0
1633114910000|2021-10-01 19:01:50|131.38|129.18|131.38|129.18|131.45|129.25|131.38|129.18|0
1633114920000|2021-10-01 19:02:00|131.45|129.25|131.52|129.32|131.52|129.32|131.45|129.25|0
1633114930000|2021-10-01 19:02:10|131.45|129.25|131.45|129.25|131.45|129.25|131.38|129.18|0
1633114940000|2021-10-01 19:02:20|131.52|129.32|131.45|129.25|131.52|129.32|131.38|129.18|0
1633114950000|2021-10-01 19:02:30|131.49|129.29|131.59|129.39|131.59|129.39|131.45|129.25|0
1633114960000|2021-10-01 19:02:40|131.52|129.32|131.52|129.32|131.59|129.39|131.52|129.32|0
1633114970000|2021-10-01 19:02:50|131.59|129.39|131.45|129.25|131.59|129.39|131.45|129.25|0
1633114980000|2021-10-01 19:03:00|131.52|129.32|131.45|129.25|131.52|129.32|131.45|129.25|0
1633114990000|2021-10-01 19:03:10|131.52|129.32|131.52|129.32|131.59|129.39|131.52|129.32|0
1633115000000|2021-10-01 19:03:20|131.45|129.25|131.38|129.18|131.45|129.25|131.38|129.18|0
1633115010000|2021-10-01 19:03:30|131.31|129.11|131.24|129.04|131.31|129.11|131.24|129.04|0
1633115020000|2021-10-01 19:03:40|131.18|128.98|131.11|128.91|131.18|128.98|131.11|128.91|0
1633115030000|2021-10-01 19:03:50|131.04|128.84|130.97|128.77|131.04|128.84|130.97|128.77|0
1633115040000|2021-10-01 19:04:00|130.83|128.63|130.76|128.56|130.83|128.63|130.76|128.56|0
1633115050000|2021-10-01 19:04:10|130.83|128.63|130.83|128.63|130.83|128.63|130.76|128.56|0
1633115060000|2021-10-01 19:04:20|130.76|128.56|130.63|128.43|130.76|128.56|130.63|128.43|0
1633115070000|2021-10-01 19:04:30|130.7|128.5|130.7|128.5|130.7|128.5|130.7|128.5|0
1633115080000|2021-10-01 19:04:40|130.63|128.43|130.63|128.43|130.63|128.43|130.63|128.43|0
1633115090000|2021-10-01 19:04:50|130.69|128.49|130.69|128.49|130.76|128.56|130.69|128.49|0
1633115100000|2021-10-01 19:05:00|130.63|128.43|130.63|128.43|130.63|128.43|130.56|128.36|0
1633115120000|2021-10-01 19:05:20|130.69|128.49|130.63|128.43|130.69|128.49|130.63|128.43|0
1633115130000|2021-10-01 19:05:30|130.69|128.49|130.69|128.49|130.76|128.56|130.69|128.49|0
1633115140000|2021-10-01 19:05:40|130.76|128.56|130.69|128.49|130.76|128.56|130.69|128.49|0
1633115150000|2021-10-01 19:05:50|130.63|128.43|130.76|128.56|130.76|128.56|130.63|128.43|0
1633115160000|2021-10-01 19:06:00|130.83|128.63|130.69|128.49|130.83|128.63|130.63|128.43|0
1633115170000|2021-10-01 19:06:10|130.63|128.43|130.69|128.49|130.69|128.49|130.63|128.43|0
1633115180000|2021-10-01 19:06:20|130.76|128.56|130.97|128.77|130.97|128.77|130.76|128.56|0
1633115190000|2021-10-01 19:06:30|130.9|128.7|130.83|128.63|130.9|128.7|130.83|128.63|0
1633115200000|2021-10-01 19:06:40|130.76|128.56|130.76|128.56|130.76|128.56|130.76|128.56|0
1633115210000|2021-10-01 19:06:50|130.69|128.49|130.83|128.63|130.83|128.63|130.69|128.49|0
1633115220000|2021-10-01 19:07:00|130.69|128.49|130.69|128.49|130.76|128.56|130.69|128.49|0
1633115230000|2021-10-01 19:07:10|130.76|128.56|130.9|128.7|130.97|128.77|130.76|128.56|0
1633115240000|2021-10-01 19:07:20|130.83|128.63|130.97|128.77|130.97|128.77|130.83|128.63|0
1633115250000|2021-10-01 19:07:30|130.94|128.74|131.04|128.84|131.04|128.84|130.94|128.74|0
1633115260000|2021-10-01 19:07:40|131.11|128.91|131.11|128.91|131.11|128.91|131.04|128.84|0
1633115270000|2021-10-01 19:07:50|131.17|128.97|131.04|128.84|131.17|128.97|131.04|128.84|0
1633115280000|2021-10-01 19:08:00|130.97|128.77|130.97|128.77|130.97|128.77|130.9|128.7|0
1633115290000|2021-10-01 19:08:10|131.04|128.84|131.04|128.84|131.04|128.84|131.04|128.84|0
1633115300000|2021-10-01 19:08:20|130.97|128.77|131.04|128.84|131.04|128.84|130.97|128.77|0
1633115310000|2021-10-01 19:08:30|130.97|128.77|130.9|128.7|130.97|128.77|130.9|128.7|0
1633115320000|2021-10-01 19:08:40|130.83|128.63|130.9|128.7|130.9|128.7|130.83|128.63|0
1633115330000|2021-10-01 19:08:50|130.83|128.63|130.83|128.63|130.83|128.63|130.83|128.63|0
1633115340000|2021-10-01 19:09:00|130.9|128.7|130.83|128.63|130.9|128.7|130.76|128.56|0
1633115350000|2021-10-01 19:09:10|130.9|128.7|130.9|128.7|130.9|128.7|130.9|128.7|0
1633115360000|2021-10-01 19:09:20|130.83|128.63|130.83|128.63|130.9|128.7|130.83|128.63|0
1633115370000|2021-10-01 19:09:30|130.76|128.56|130.62|128.42|130.76|128.56|130.62|128.42|0
1633115380000|2021-10-01 19:09:40|130.69|128.49|130.76|128.56|130.76|128.56|130.69|128.49|0
1633115390000|2021-10-01 19:09:50|130.69|128.49|130.56|128.36|130.69|128.49|130.56|128.36|0
1633115400000|2021-10-01 19:10:00|130.69|128.49|130.62|128.42|130.69|128.49|130.62|128.42|0
1633115410000|2021-10-01 19:10:10|130.49|128.29|130.49|128.29|130.49|128.29|130.49|128.29|0
1633115420000|2021-10-01 19:10:20|130.42|128.22|130.42|128.22|130.49|128.29|130.42|128.22|0
1633115430000|2021-10-01 19:10:30|130.49|128.29|130.49|128.29|130.49|128.29|130.49|128.29|0
1633115440000|2021-10-01 19:10:40|130.56|128.36|130.49|128.29|130.56|128.36|130.49|128.29|0
1633115450000|2021-10-01 19:10:50|130.56|128.36|130.55|128.35|130.56|128.36|130.55|128.35|0
1633115460000|2021-10-01 19:11:00|130.42|128.22|130.49|128.29|130.49|128.29|130.42|128.22|0
1633115470000|2021-10-01 19:11:10|130.55|128.35|130.42|128.22|130.55|128.35|130.42|128.22|0
1633115480000|2021-10-01 19:11:20|130.35|128.15|130.28|128.08|130.35|128.15|130.28|128.08|0
1633115490000|2021-10-01 19:11:30|130.21|128.01|130.21|128.01|130.21|128.01|130.21|128.01|0
1633115500000|2021-10-01 19:11:40|130.28|128.08|130.35|128.15|130.35|128.15|130.28|128.08|0
1633115510000|2021-10-01 19:11:50|130.21|128.01|130.14|127.94|130.21|128.01|130.14|127.94|0
1633115520000|2021-10-01 19:12:00|130.21|128.01|130.28|128.08|130.28|128.08|130.14|127.94|0
1633115530000|2021-10-01 19:12:10|130.14|127.94|130.08|127.88|130.14|127.94|130.08|127.88|0
1633115540000|2021-10-01 19:12:20|130.01|127.81|129.94|127.74|130.08|127.88|129.94|127.74|0
1633115550000|2021-10-01 19:12:30|129.87|127.67|129.8|127.6|129.87|127.67|129.8|127.6|0
1633115560000|2021-10-01 19:12:40|129.73|127.53|129.8|127.6|129.8|127.6|129.73|127.53|0
1633115580000|2021-10-01 19:13:00|129.77|127.57|129.8|127.6|129.8|127.6|129.73|127.53|0
1633115590000|2021-10-01 19:13:10|129.87|127.67|129.87|127.67|129.94|127.74|129.87|127.67|0
1633115600000|2021-10-01 19:13:20|129.8|127.6|129.67|127.47|129.8|127.6|129.67|127.47|0
1633115610000|2021-10-01 19:13:30|129.73|127.53|129.73|127.53|129.73|127.53|129.73|127.53|0
1633115620000|2021-10-01 19:13:40|129.8|127.6|129.73|127.53|129.8|127.6|129.73|127.53|0
1633115630000|2021-10-01 19:13:50|129.8|127.6|129.73|127.53|129.8|127.6|129.73|127.53|0
1633115640000|2021-10-01 19:14:00|129.67|127.47|129.73|127.53|129.73|127.53|129.67|127.47|0
1633115650000|2021-10-01 19:14:10|129.67|127.47|129.73|127.53|129.73|127.53|129.67|127.47|0
1633115660000|2021-10-01 19:14:20|129.67|127.47|129.67|127.47|129.67|127.47|129.67|127.47|0
1633115670000|2021-10-01 19:14:30|129.73|127.53|129.8|127.6|129.8|127.6|129.73|127.53|0
1633115680000|2021-10-01 19:14:40|129.73|127.53|129.67|127.47|129.73|127.53|129.67|127.47|0
1633115690000|2021-10-01 19:14:50|129.73|127.53|129.53|127.33|129.73|127.53|129.53|127.33|0
1633115700000|2021-10-01 19:15:00|129.46|127.26|129.39|127.19|129.46|127.26|129.39|127.19|0
1633115710000|2021-10-01 19:15:10|129.26|127.06|129.33|127.13|129.33|127.13|129.26|127.06|0
1633115720000|2021-10-01 19:15:20|129.46|127.26|129.26|127.06|129.46|127.26|129.26|127.06|0
1633115730000|2021-10-01 19:15:30|129.19|126.99|129.12|126.92|129.19|126.99|129.12|126.92|0
1633115740000|2021-10-01 19:15:40|129.05|126.85|128.99|126.79|129.05|126.85|128.99|126.79|0
1633115750000|2021-10-01 19:15:50|128.85|126.65|128.99|126.79|128.99|126.79|128.85|126.65|0
1633115760000|2021-10-01 19:16:00|128.92|126.72|129.12|126.92|129.12|126.92|128.92|126.72|0
1633115770000|2021-10-01 19:16:10|129.19|126.99|129.26|127.06|129.26|127.06|129.19|126.99|0
1633115780000|2021-10-01 19:16:20|129.12|126.92|129.19|126.99|129.19|126.99|129.12|126.92|0
1633115790000|2021-10-01 19:16:30|129.12|126.92|129.39|127.19|129.39|127.19|129.12|126.92|0
1633115800000|2021-10-01 19:16:40|129.32|127.12|129.19|126.99|129.32|127.12|129.19|126.99|0
1633115810000|2021-10-01 19:16:50|129.26|127.06|129.32|127.12|129.32|127.12|129.26|127.06|0
1633115820000|2021-10-01 19:17:00|129.26|127.06|129.39|127.19|129.39|127.19|129.26|127.06|0
1633115830000|2021-10-01 19:17:10|129.46|127.26|129.46|127.26|129.46|127.26|129.39|127.19|0
1633115840000|2021-10-01 19:17:20|129.66|127.46|129.66|127.46|129.66|127.46|129.6|127.4|0
1633115850000|2021-10-01 19:17:30|129.73|127.53|129.94|127.74|129.94|127.74|129.73|127.53|0
1633115860000|2021-10-01 19:17:40|130|127.8|129.87|127.67|130|127.8|129.87|127.67|0
1633115870000|2021-10-01 19:17:50|129.94|127.74|130|127.8|130|127.8|129.94|127.74|0
1633115880000|2021-10-01 19:18:00|130.07|127.87|130.07|127.87|130.07|127.87|130|127.8|0
1633115890000|2021-10-01 19:18:10|130.11|127.91|130.14|127.94|130.14|127.94|130.07|127.87|0
1633115900000|2021-10-01 19:18:20|130.21|128.01|130.21|128.01|130.21|128.01|130.21|128.01|0
1633115910000|2021-10-01 19:18:30|130.28|128.08|130.28|128.08|130.35|128.15|130.28|128.08|0
1633115920000|2021-10-01 19:18:40|130.41|128.21|130.62|128.42|130.62|128.42|130.41|128.21|0
1633115930000|2021-10-01 19:18:50|130.69|128.49|130.69|128.49|130.69|128.49|130.62|128.42|0
1633115940000|2021-10-01 19:19:00|130.76|128.56|130.69|128.49|130.83|128.63|130.69|128.49|0
1633115950000|2021-10-01 19:19:10|130.62|128.42|130.83|128.63|130.83|128.63|130.62|128.42|0
1633115960000|2021-10-01 19:19:20|130.82|128.62|130.82|128.62|130.82|128.62|130.76|128.56|0
1633115970000|2021-10-01 19:19:30|130.76|128.56|130.76|128.56|130.82|128.62|130.76|128.56|0
1633115980000|2021-10-01 19:19:40|130.69|128.49|130.62|128.42|130.69|128.49|130.62|128.42|0
1633115990000|2021-10-01 19:19:50|130.55|128.35|130.62|128.42|130.69|128.49|130.55|128.35|0
1633116000000|2021-10-01 19:20:00|130.55|128.35|130.41|128.21|130.55|128.35|130.41|128.21|0
1633116010000|2021-10-01 19:20:10|130.35|128.15|130.07|127.87|130.35|128.15|130.07|127.87|0
1633116020000|2021-10-01 19:20:20|130.14|127.94|130.07|127.87|130.21|128.01|130.07|127.87|0
1633116030000|2021-10-01 19:20:30|130|127.8|130|127.8|130|127.8|129.94|127.74|0
1633116040000|2021-10-01 19:20:40|130.07|127.87|130|127.8|130.07|127.87|129.94|127.74|0
1633116050000|2021-10-01 19:20:50|130.14|127.94|130.07|127.87|130.14|127.94|130.07|127.87|0
1633116060000|2021-10-01 19:21:00|130|127.8|130|127.8|130|127.8|129.93|127.73|0
1633116070000|2021-10-01 19:21:10|130.14|127.94|130.14|127.94|130.14|127.94|130.07|127.87|0
1633116080000|2021-10-01 19:21:20|130.07|127.87|130.07|127.87|130.14|127.94|130.07|127.87|0
1633116090000|2021-10-01 19:21:30|130.14|127.94|130.14|127.94|130.14|127.94|130.14|127.94|0
1633116100000|2021-10-01 19:21:40|130.28|128.08|130.34|128.14|130.34|128.14|130.28|128.08|0
1633116110000|2021-10-01 19:21:50|130.41|128.21|130.34|128.14|130.41|128.21|130.34|128.14|0
1633116120000|2021-10-01 19:22:00|130.21|128.01|130.41|128.21|130.41|128.21|130.21|128.01|0
1633116130000|2021-10-01 19:22:10|130.55|128.35|130.55|128.35|130.55|128.35|130.48|128.28|0
1633116140000|2021-10-01 19:22:20|130.48|128.28|130.62|128.42|130.62|128.42|130.48|128.28|0
1633116150000|2021-10-01 19:22:30|130.69|128.49|130.69|128.49|130.69|128.49|130.69|128.49|0
1633116160000|2021-10-01 19:22:40|130.75|128.55|130.75|128.55|130.75|128.55|130.75|128.55|0
1633116170000|2021-10-01 19:22:50|130.69|128.49|130.69|128.49|130.75|128.55|130.69|128.49|0
1633116180000|2021-10-01 19:23:00|130.62|128.42|130.58|128.38|130.69|128.49|130.58|128.38|0
1633116190000|2021-10-01 19:23:10|130.62|128.42|130.41|128.21|130.62|128.42|130.41|128.21|0
1633116200000|2021-10-01 19:23:20|130.48|128.28|130.48|128.28|130.48|128.28|130.48|128.28|0
1633116210000|2021-10-01 19:23:30|130.41|128.21|130.41|128.21|130.48|128.28|130.34|128.14|0
1633116220000|2021-10-01 19:23:40|130.34|128.14|130.21|128.01|130.34|128.14|130.21|128.01|0
1633116230000|2021-10-01 19:23:50|130.14|127.94|130.28|128.08|130.28|128.08|130.14|127.94|0
1633116240000|2021-10-01 19:24:00|130.21|128.01|130.21|128.01|130.27|128.07|130.21|128.01|0
1633116250000|2021-10-01 19:24:10|130.27|128.07|130.41|128.21|130.41|128.21|130.27|128.07|0
1633116260000|2021-10-01 19:24:20|130.34|128.14|130.27|128.07|130.34|128.14|130.27|128.07|0
1633116270000|2021-10-01 19:24:30|130.21|128.01|130.34|128.14|130.34|128.14|130.21|128.01|0
1633116280000|2021-10-01 19:24:40|130.41|128.21|130.48|128.28|130.55|128.35|130.41|128.21|0
1633116290000|2021-10-01 19:24:50|130.62|128.42|130.69|128.49|130.75|128.55|130.62|128.42|0
1633116300000|2021-10-01 19:25:00|130.62|128.42|130.75|128.55|130.75|128.55|130.62|128.42|0
1633116310000|2021-10-01 19:25:10|130.96|128.76|130.89|128.69|130.96|128.76|130.89|128.69|0
1633116320000|2021-10-01 19:25:20|130.96|128.76|131.03|128.83|131.03|128.83|130.96|128.76|0
1633116330000|2021-10-01 19:25:30|131.1|128.9|131.17|128.97|131.17|128.97|131.1|128.9|0
1633116340000|2021-10-01 19:25:40|131.44|129.24|131.37|129.17|131.51|129.31|131.37|129.17|0
1633116350000|2021-10-01 19:25:50|131.51|129.31|131.44|129.24|131.51|129.31|131.44|129.24|0
1633116360000|2021-10-01 19:26:00|131.51|129.31|131.51|129.31|131.51|129.31|131.41|129.21|0
1633116370000|2021-10-01 19:26:10|131.37|129.17|131.51|129.31|131.51|129.31|131.37|129.17|0
1633116380000|2021-10-01 19:26:20|131.44|129.24|131.51|129.31|131.51|129.31|131.44|129.24|0
1633116390000|2021-10-01 19:26:30|131.44|129.24|131.3|129.1|131.44|129.24|131.3|129.1|0
1633116400000|2021-10-01 19:26:40|131.44|129.24|131.51|129.31|131.51|129.31|131.44|129.24|0
1633116410000|2021-10-01 19:26:50|131.44|129.24|131.51|129.31|131.51|129.31|131.44|129.24|0
1633116420000|2021-10-01 19:27:00|131.44|129.24|131.44|129.24|131.44|129.24|131.44|129.24|0
1633116430000|2021-10-01 19:27:10|131.58|129.38|131.72|129.52|131.72|129.52|131.58|129.38|0
1633116440000|2021-10-01 19:27:20|131.78|129.58|131.85|129.65|131.85|129.65|131.78|129.58|0
1633116450000|2021-10-01 19:27:30|131.78|129.58|131.92|129.72|131.92|129.72|131.72|129.52|0
1633116460000|2021-10-01 19:27:40|131.85|129.65|131.82|129.62|131.85|129.65|131.82|129.62|0
1633116470000|2021-10-01 19:27:50|131.85|129.65|131.92|129.72|131.99|129.79|131.85|129.65|0
1633116480000|2021-10-01 19:28:00|131.85|129.65|131.78|129.58|131.85|129.65|131.78|129.58|0
1633116490000|2021-10-01 19:28:10|131.85|129.65|131.92|129.72|131.92|129.72|131.85|129.65|0
1633116500000|2021-10-01 19:28:20|131.99|129.79|132.06|129.86|132.06|129.86|131.99|129.79|0
1633116510000|2021-10-01 19:28:30|131.99|129.79|131.92|129.72|131.99|129.79|131.92|129.72|0
1633116520000|2021-10-01 19:28:40|131.78|129.58|131.78|129.58|131.78|129.58|131.78|129.58|0
1633116530000|2021-10-01 19:28:50|131.85|129.65|131.99|129.79|131.99|129.79|131.85|129.65|0
1633116540000|2021-10-01 19:29:00|131.92|129.72|131.99|129.79|132.06|129.86|131.92|129.72|0
1633116550000|2021-10-01 19:29:10|131.92|129.72|131.99|129.79|132.06|129.86|131.92|129.72|0
1633116560000|2021-10-01 19:29:20|131.92|129.72|131.92|129.72|131.96|129.76|131.92|129.72|0
1633116570000|2021-10-01 19:29:30|131.85|129.65|131.85|129.65|131.85|129.65|131.78|129.58|0
1633116580000|2021-10-01 19:29:40|131.99|129.79|131.99|129.79|131.99|129.79|131.92|129.72|0
1633116590000|2021-10-01 19:29:50|132.06|129.86|132.06|129.86|132.06|129.86|132.06|129.86|0
1633116600000|2021-10-01 19:30:00|131.99|129.79|132.13|129.93|132.13|129.93|131.99|129.79|0
1633116610000|2021-10-01 19:30:10|132.06|129.86|132.34|130.14|132.34|130.14|132.06|129.86|0
1633116620000|2021-10-01 19:30:20|132.41|130.21|132.61|130.41|132.61|130.41|132.41|130.21|0
1633116630000|2021-10-01 19:30:30|132.68|130.48|132.68|130.48|132.68|130.48|132.68|130.48|0
1633116650000|2021-10-01 19:30:50|132.75|130.55|132.75|130.55|132.82|130.62|132.75|130.55|0
1633116660000|2021-10-01 19:31:00|132.82|130.62|132.68|130.48|132.82|130.62|132.68|130.48|0
1633116680000|2021-10-01 19:31:20|132.75|130.55|132.75|130.55|132.82|130.62|132.75|130.55|0
1633116690000|2021-10-01 19:31:30|132.68|130.48|132.68|130.48|132.68|130.48|132.68|130.48|0
1633116700000|2021-10-01 19:31:40|132.75|130.55|132.75|130.55|132.75|130.55|132.75|130.55|0
1633116710000|2021-10-01 19:31:50|132.68|130.48|132.54|130.34|132.68|130.48|132.54|130.34|0
1633116720000|2021-10-01 19:32:00|132.4|130.2|132.47|130.27|132.47|130.27|132.4|130.2|0
1633116730000|2021-10-01 19:32:10|132.54|130.34|132.61|130.41|132.61|130.41|132.54|130.34|0
1633116740000|2021-10-01 19:32:20|132.68|130.48|132.96|130.76|132.96|130.76|132.68|130.48|0
1633116750000|2021-10-01 19:32:30|132.89|130.69|133.03|130.83|133.03|130.83|132.89|130.69|0
1633116760000|2021-10-01 19:32:40|132.96|130.76|132.89|130.69|132.96|130.76|132.89|130.69|0
1633116770000|2021-10-01 19:32:50|132.82|130.62|132.89|130.69|132.89|130.69|132.82|130.62|0
1633116780000|2021-10-01 19:33:00|132.96|130.76|135.14|132.94|135.14|132.94|132.96|130.76|0
1633116790000|2021-10-01 19:33:10|135.21|133.01|135|132.8|135.21|133.01|135|132.8|0
1633116800000|2021-10-01 19:33:20|134.93|132.73|134.72|132.52|134.93|132.73|134.72|132.52|0
1633116810000|2021-10-01 19:33:30|134.52|132.32|132.61|130.41|134.52|132.32|132.54|130.34|0
1633116820000|2021-10-01 19:33:40|132.54|130.34|132.47|130.27|132.61|130.41|132.47|130.27|0
1633116830000|2021-10-01 19:33:50|132.54|130.34|132.68|130.48|132.68|130.48|132.54|130.34|0
1633116840000|2021-10-01 19:34:00|132.47|130.27|132.06|129.86|132.47|130.27|132.06|129.86|0
1633116850000|2021-10-01 19:34:10|132.05|129.85|132.05|129.85|132.26|130.06|132.05|129.85|0
1633116860000|2021-10-01 19:34:20|131.85|129.65|132.12|129.92|132.12|129.92|131.85|129.65|0
1633116870000|2021-10-01 19:34:30|132.05|129.85|131.92|129.72|132.05|129.85|131.92|129.72|0
1633116880000|2021-10-01 19:34:40|131.85|129.65|131.99|129.79|131.99|129.79|131.85|129.65|0
1633116890000|2021-10-01 19:34:50|131.92|129.72|131.85|129.65|131.92|129.72|131.85|129.65|0
1633116900000|2021-10-01 19:35:00|131.78|129.58|132.26|130.06|132.33|130.13|131.78|129.58|0
1633116910000|2021-10-01 19:35:10|132.12|129.92|132.26|130.06|132.26|130.06|132.12|129.92|0
1633116920000|2021-10-01 19:35:20|132.33|130.13|132.19|129.99|132.33|130.13|132.19|129.99|0
1633116930000|2021-10-01 19:35:30|132.4|130.2|132.47|130.27|132.54|130.34|132.4|130.2|0
1633116940000|2021-10-01 19:35:40|132.54|130.34|132.71|130.51|132.71|130.51|132.54|130.34|0
1633116950000|2021-10-01 19:35:50|132.68|130.48|132.68|130.48|132.75|130.55|132.61|130.41|0
1633116960000|2021-10-01 19:36:00|132.61|130.41|132.61|130.41|132.68|130.48|132.61|130.41|0
1633116970000|2021-10-01 19:36:10|132.68|130.48|132.75|130.55|132.75|130.55|132.61|130.41|0
1633116980000|2021-10-01 19:36:20|132.68|130.48|132.68|130.48|132.68|130.48|132.68|130.48|0
1633116990000|2021-10-01 19:36:30|132.61|130.41|132.75|130.55|132.75|130.55|132.61|130.41|0
1633117000000|2021-10-01 19:36:40|132.95|130.75|132.88|130.68|132.95|130.75|132.88|130.68|0
1633117010000|2021-10-01 19:36:50|132.95|130.75|132.95|130.75|132.95|130.75|132.95|130.75|0
1633117020000|2021-10-01 19:37:00|132.82|130.62|132.82|130.62|132.82|130.62|132.68|130.48|0
1633117030000|2021-10-01 19:37:10|132.61|130.41|132.81|130.61|132.81|130.61|132.54|130.34|0
1633117040000|2021-10-01 19:37:20|132.75|130.55|132.61|130.41|132.75|130.55|132.61|130.41|0
1633117050000|2021-10-01 19:37:30|132.54|130.34|132.05|129.85|132.54|130.34|132.05|129.85|0
1633117060000|2021-10-01 19:37:40|132.19|129.99|132.4|130.2|132.4|130.2|132.12|129.92|0
1633117070000|2021-10-01 19:37:50|132.33|130.13|132.4|130.2|132.4|130.2|132.33|130.13|0
1633117080000|2021-10-01 19:38:00|132.47|130.27|132.54|130.34|132.54|130.34|132.47|130.27|0
1633117090000|2021-10-01 19:38:10|132.61|130.41|132.68|130.48|132.68|130.48|132.61|130.41|0
1633117100000|2021-10-01 19:38:20|132.75|130.55|132.81|130.61|132.81|130.61|132.71|130.51|0
1633117110000|2021-10-01 19:38:30|132.88|130.68|132.95|130.75|132.95|130.75|132.88|130.68|0
1633117120000|2021-10-01 19:38:40|133.02|130.82|132.88|130.68|133.02|130.82|132.88|130.68|0
1633117130000|2021-10-01 19:38:50|133.02|130.82|132.95|130.75|133.02|130.82|132.88|130.68|0
1633117140000|2021-10-01 19:39:00|133.09|130.89|133.02|130.82|133.09|130.89|133.02|130.82|0
1633117150000|2021-10-01 19:39:10|133.09|130.89|132.88|130.68|133.09|130.89|132.88|130.68|0
1633117160000|2021-10-01 19:39:20|132.81|130.61|132.81|130.61|132.88|130.68|132.81|130.61|0
1633117170000|2021-10-01 19:39:30|132.88|130.68|132.88|130.68|132.92|130.72|132.88|130.68|0
1633117180000|2021-10-01 19:39:40|132.81|130.61|132.95|130.75|132.95|130.75|132.81|130.61|0
1633117190000|2021-10-01 19:39:50|133.02|130.82|133.09|130.89|133.09|130.89|133.02|130.82|0
1633117200000|2021-10-01 19:40:00|132.95|130.75|133.02|130.82|133.02|130.82|132.88|130.68|0
1633117210000|2021-10-01 19:40:10|133.09|130.89|133.16|130.96|133.16|130.96|133.09|130.89|0
1633117220000|2021-10-01 19:40:20|133.09|130.89|132.88|130.68|133.16|130.96|132.88|130.68|0
1633117230000|2021-10-01 19:40:30|132.81|130.61|132.81|130.61|132.88|130.68|132.81|130.61|0
1633117240000|2021-10-01 19:40:40|132.88|130.68|132.88|130.68|132.95|130.75|132.88|130.68|0
1633117250000|2021-10-01 19:40:50|132.81|130.61|132.67|130.47|132.81|130.61|132.61|130.41|0
1633117260000|2021-10-01 19:41:00|132.61|130.41|132.61|130.41|132.61|130.41|132.61|130.41|0
1633117270000|2021-10-01 19:41:10|132.74|130.54|133.02|130.82|133.02|130.82|132.74|130.54|0
1633117280000|2021-10-01 19:41:20|133.09|130.89|133.09|130.89|133.09|130.89|133.02|130.82|0
1633117290000|2021-10-01 19:41:30|133.02|130.82|133.02|130.82|133.02|130.82|133.02|130.82|0
1633117300000|2021-10-01 19:41:40|133.09|130.89|133.09|130.89|133.16|130.96|133.09|130.89|0
1633117310000|2021-10-01 19:41:50|133.02|130.82|133.09|130.89|133.09|130.89|133.02|130.82|0
1633117320000|2021-10-01 19:42:00|132.88|130.68|133.09|130.89|133.09|130.89|132.88|130.68|0
1633117330000|2021-10-01 19:42:10|133.16|130.96|133.23|131.03|133.23|131.03|133.16|130.96|0
1633117340000|2021-10-01 19:42:20|133.16|130.96|133.2|131|133.23|131.03|133.16|130.96|0
1633117350000|2021-10-01 19:42:30|133.23|131.03|133.37|131.17|133.37|131.17|133.23|131.03|0
1633117360000|2021-10-01 19:42:40|133.3|131.1|133.09|130.89|133.3|131.1|133.02|130.82|0
1633117370000|2021-10-01 19:42:50|133.16|130.96|133.02|130.82|133.16|130.96|133.02|130.82|0
1633117380000|2021-10-01 19:43:00|132.88|130.68|132.88|130.68|132.95|130.75|132.81|130.61|0
1633117390000|2021-10-01 19:43:10|132.81|130.61|133.09|130.89|133.09|130.89|132.81|130.61|0
1633117400000|2021-10-01 19:43:20|133.16|130.96|133.16|130.96|133.23|131.03|133.09|130.89|0
1633117410000|2021-10-01 19:43:30|133.23|131.03|133.16|130.96|133.23|131.03|133.02|130.82|0
1633117420000|2021-10-01 19:43:40|133.09|130.89|132.88|130.68|133.09|130.89|132.88|130.68|0
1633117430000|2021-10-01 19:43:50|132.95|130.75|132.81|130.61|132.95|130.75|132.81|130.61|0
1633117440000|2021-10-01 19:44:00|132.74|130.54|132.67|130.47|132.74|130.54|132.67|130.47|0
1633117450000|2021-10-01 19:44:10|132.6|130.4|132.81|130.61|132.81|130.61|132.6|130.4|0
1633117460000|2021-10-01 19:44:20|132.74|130.54|132.74|130.54|132.74|130.54|132.74|130.54|0
1633117470000|2021-10-01 19:44:30|132.81|130.61|132.88|130.68|132.88|130.68|132.81|130.61|0
1633117480000|2021-10-01 19:44:40|132.81|130.61|132.81|130.61|132.81|130.61|132.81|130.61|0
1633117490000|2021-10-01 19:44:50|132.74|130.54|132.6|130.4|132.74|130.54|132.6|130.4|0
1633117500000|2021-10-01 19:45:00|132.81|130.61|132.46|130.26|132.81|130.61|132.46|130.26|0
1633117510000|2021-10-01 19:45:10|132.53|130.33|132.46|130.26|132.53|130.33|132.46|130.26|0
1633117520000|2021-10-01 19:45:20|132.53|130.33|132.46|130.26|132.6|130.4|132.46|130.26|0
1633117530000|2021-10-01 19:45:30|132.4|130.2|132.6|130.4|132.6|130.4|132.4|130.2|0
1633117540000|2021-10-01 19:45:40|132.67|130.47|132.81|130.61|132.85|130.65|132.67|130.47|0
1633117550000|2021-10-01 19:45:50|132.74|130.54|132.81|130.61|132.81|130.61|132.74|130.54|0
1633117560000|2021-10-01 19:46:00|132.95|130.75|133.23|131.03|133.23|131.03|132.95|130.75|0
1633117570000|2021-10-01 19:46:10|133.3|131.1|133.51|131.31|133.51|131.31|133.3|131.1|0
1633117580000|2021-10-01 19:46:20|133.44|131.24|133.37|131.17|133.44|131.24|133.37|131.17|0
1633117590000|2021-10-01 19:46:30|133.44|131.24|133.44|131.24|133.44|131.24|133.37|131.17|0
1633117600000|2021-10-01 19:46:40|133.51|131.31|133.44|131.24|133.58|131.38|133.44|131.24|0
1633117610000|2021-10-01 19:46:50|133.58|131.38|134.2|132|134.2|132|133.58|131.38|0
1633117620000|2021-10-01 19:47:00|134.06|131.86|134.06|131.86|134.06|131.86|133.99|131.79|0
1633117630000|2021-10-01 19:47:10|134.13|131.93|133.99|131.79|134.13|131.93|133.99|131.79|0
1633117640000|2021-10-01 19:47:20|133.85|131.65|134.06|131.86|134.13|131.93|133.85|131.65|0
1633117650000|2021-10-01 19:47:30|133.92|131.72|133.99|131.79|134.06|131.86|133.92|131.72|0
1633117660000|2021-10-01 19:47:40|134.06|131.86|134.48|132.28|134.48|132.28|134.06|131.86|0
1633117670000|2021-10-01 19:47:50|134.41|132.21|134.34|132.14|134.41|132.21|134.34|132.14|0
1633117680000|2021-10-01 19:48:00|134.27|132.07|134.34|132.14|134.41|132.21|134.27|132.07|0
1633117690000|2021-10-01 19:48:10|134.2|132|133.78|131.58|134.2|132|133.78|131.58|0
1633117700000|2021-10-01 19:48:20|133.71|131.51|133.44|131.24|133.71|131.51|133.44|131.24|0
1633117710000|2021-10-01 19:48:30|133.57|131.37|133.71|131.51|133.78|131.58|133.57|131.37|0
1633117720000|2021-10-01 19:48:40|133.92|131.72|133.92|131.72|133.92|131.72|133.85|131.65|0
1633117730000|2021-10-01 19:48:50|133.78|131.58|133.85|131.65|133.85|131.65|133.71|131.51|0
1633117740000|2021-10-01 19:49:00|134.06|131.86|134.06|131.86|134.2|132|134.06|131.86|0
1633117750000|2021-10-01 19:49:10|133.99|131.79|133.99|131.79|134.06|131.86|133.99|131.79|0
1633117760000|2021-10-01 19:49:20|134.13|131.93|133.99|131.79|134.13|131.93|133.85|131.65|0
1633117770000|2021-10-01 19:49:30|133.85|131.65|133.78|131.58|133.85|131.65|133.78|131.58|0
1633117780000|2021-10-01 19:49:40|133.99|131.79|133.85|131.65|133.99|131.79|133.85|131.65|0
1633117790000|2021-10-01 19:49:50|133.92|131.72|133.92|131.72|133.92|131.72|133.92|131.72|0
1633117800000|2021-10-01 19:50:00|133.02|130.82|133.47|131.27|133.5|131.3|133.02|130.82|0
1633117810000|2021-10-01 19:50:10|133.57|131.37|133.43|131.23|133.71|131.51|133.43|131.23|0
1633117820000|2021-10-01 19:50:20|133.57|131.37|133.36|131.16|133.64|131.44|133.36|131.16|0
1633117830000|2021-10-01 19:50:30|133.5|131.3|133.43|131.23|133.5|131.3|133.43|131.23|0
1633117840000|2021-10-01 19:50:40|133.57|131.37|133.5|131.3|133.57|131.37|133.5|131.3|0
1633117850000|2021-10-01 19:50:50|133.43|131.23|133.36|131.16|133.5|131.3|133.36|131.16|0
1633117860000|2021-10-01 19:51:00|133.43|131.23|133.23|131.03|133.43|131.23|133.23|131.03|0
1633117870000|2021-10-01 19:51:10|133.5|131.3|133.5|131.3|133.57|131.37|133.5|131.3|0
1633117880000|2021-10-01 19:51:20|133.57|131.37|133.78|131.58|133.85|131.65|133.57|131.37|0
1633117890000|2021-10-01 19:51:30|133.71|131.51|133.43|131.23|133.71|131.51|133.43|131.23|0
1633117900000|2021-10-01 19:51:40|133.22|131.02|132.88|130.68|133.22|131.02|132.88|130.68|0
1633117910000|2021-10-01 19:51:50|132.74|130.54|132.67|130.47|132.74|130.54|132.67|130.47|0
1633117920000|2021-10-01 19:52:00|132.81|130.61|132.81|130.61|132.95|130.75|132.81|130.61|0
1633117930000|2021-10-01 19:52:10|132.74|130.54|132.6|130.4|132.81|130.61|132.6|130.4|0
1633117940000|2021-10-01 19:52:20|132.39|130.19|132.18|129.98|132.39|130.19|132.18|129.98|0
1633117950000|2021-10-01 19:52:30|132.05|129.85|131.84|129.64|132.05|129.85|131.84|129.64|0
1633117960000|2021-10-01 19:52:40|131.7|129.5|131.56|129.36|131.7|129.5|131.49|129.29|0
1633117970000|2021-10-01 19:52:50|131.49|129.29|131.63|129.43|131.63|129.43|131.49|129.29|0
1633117980000|2021-10-01 19:53:00|131.7|129.5|131.7|129.5|131.7|129.5|131.56|129.36|0
1633117990000|2021-10-01 19:53:10|131.56|129.36|131.43|129.23|131.56|129.36|131.43|129.23|0
1633118000000|2021-10-01 19:53:20|131.36|129.16|131.36|129.16|131.36|129.16|131.36|129.16|0
1633118010000|2021-10-01 19:53:30|131.29|129.09|130.94|128.74|131.29|129.09|130.94|128.74|0
1633118020000|2021-10-01 19:53:40|131.08|128.88|130.94|128.74|131.08|128.88|130.94|128.74|0
1633118030000|2021-10-01 19:53:50|131.08|128.88|130.94|128.74|131.08|128.88|130.94|128.74|0
1633118040000|2021-10-01 19:54:00|130.81|128.61|131.01|128.81|131.01|128.81|130.81|128.61|0
1633118050000|2021-10-01 19:54:10|130.94|128.74|131.15|128.95|131.15|128.95|130.94|128.74|0
1633118060000|2021-10-01 19:54:20|131.08|128.88|131.42|129.22|131.42|129.22|131.08|128.88|0
1633118070000|2021-10-01 19:54:30|131.36|129.16|131.49|129.29|131.49|129.29|131.36|129.16|0
1633118080000|2021-10-01 19:54:40|131.56|129.36|131.63|129.43|131.63|129.43|131.49|129.29|0
1633118090000|2021-10-01 19:54:50|131.91|129.71|131.91|129.71|131.91|129.71|131.84|129.64|0
1633118100000|2021-10-01 19:55:00|132.18|129.98|132.46|130.26|132.46|130.26|132.11|129.91|0
1633118110000|2021-10-01 19:55:10|132.67|130.47|133.01|130.81|133.01|130.81|132.67|130.47|0
1633118120000|2021-10-01 19:55:20|133.08|130.88|132.74|130.54|133.08|130.88|132.74|130.54|0
1633118130000|2021-10-01 19:55:30|132.94|130.74|133.01|130.81|133.01|130.81|132.94|130.74|0
1633118140000|2021-10-01 19:55:40|132.94|130.74|133.01|130.81|133.08|130.88|132.94|130.74|0
1633118150000|2021-10-01 19:55:50|133.15|130.95|133.08|130.88|133.15|130.95|132.94|130.74|0
1633118160000|2021-10-01 19:56:00|133.29|131.09|133.43|131.23|133.43|131.23|133.29|131.09|0
1633118170000|2021-10-01 19:56:10|133.5|131.3|132.94|130.74|133.5|131.3|132.94|130.74|0
1633118180000|2021-10-01 19:56:20|133.01|130.81|132.74|130.54|133.01|130.81|132.74|130.54|0
1633118190000|2021-10-01 19:56:30|132.67|130.47|133.08|130.88|133.08|130.88|132.67|130.47|0
1633118200000|2021-10-01 19:56:40|133.29|131.09|133.22|131.02|133.29|131.09|133.22|131.02|0
1633118210000|2021-10-01 19:56:50|133.36|131.16|133.15|130.95|133.36|131.16|133.15|130.95|0
1633118220000|2021-10-01 19:57:00|133.01|130.81|132.74|130.54|133.01|130.81|132.67|130.47|0
1633118230000|2021-10-01 19:57:10|132.81|130.61|132.67|130.47|132.81|130.61|132.6|130.4|0
1633118240000|2021-10-01 19:57:20|132.6|130.4|132.81|130.61|132.81|130.61|132.6|130.4|0
1633118250000|2021-10-01 19:57:30|133.08|130.88|133.29|131.09|133.29|131.09|133.08|130.88|0
1633118260000|2021-10-01 19:57:40|133.22|131.02|133.01|130.81|133.22|131.02|133.01|130.81|0
1633118270000|2021-10-01 19:57:50|133.12|130.92|133.29|131.09|133.29|131.09|133.12|130.92|0
1633118280000|2021-10-01 19:58:00|133.15|130.95|133.64|131.44|133.64|131.44|133.15|130.95|0
1633118290000|2021-10-01 19:58:10|133.78|131.58|134.13|131.93|134.2|132|133.78|131.58|0
1633118300000|2021-10-01 19:58:20|134.2|132|134.06|131.86|134.2|132|133.92|131.72|0
1633118310000|2021-10-01 19:58:30|134.34|132.14|134.48|132.28|134.48|132.28|134.13|131.93|0
1633118320000|2021-10-01 19:58:40|134.69|132.49|135.11|132.91|135.18|132.98|134.69|132.49|0
1633118330000|2021-10-01 19:58:50|135.04|132.84|135.04|132.84|135.04|132.84|134.9|132.7|0
1633118340000|2021-10-01 19:59:00|134.69|132.49|134.97|132.77|134.97|132.77|134.48|132.28|0
1633118350000|2021-10-01 19:59:10|135.04|132.84|135.11|132.91|135.11|132.91|134.76|132.56|0
1633118360000|2021-10-01 19:59:20|134.9|132.7|134.97|132.77|134.97|132.77|134.9|132.7|0
1633118370000|2021-10-01 19:59:30|135.18|132.98|135.32|133.12|135.32|133.12|135.11|132.91|0
1633118380000|2021-10-01 19:59:40|135.46|133.26|135.82|133.62|135.89|133.69|135.46|133.26|0
1633118390000|2021-10-01 19:59:50|135.46|133.26|134.76|132.56|135.46|133.26|134.76|132.56|0
1633118400000|2021-10-01 20:00:00|134.41|132.21|133.85|131.65|134.41|132.21|133.71|131.51|0
1633118410000|2021-10-01 20:00:10|133.43|131.23|133.64|131.44|133.64|131.44|133.36|131.16|0
1633118420000|2021-10-01 20:00:20|133.71|131.51|134.27|132.07|134.27|132.07|133.71|131.51|0
1633118430000|2021-10-01 20:00:30|134.2|132|134.2|132|134.2|132|134.2|132|0
1633118440000|2021-10-01 20:00:40|134.13|131.93|134.13|131.93|134.2|132|134.13|131.93|0
1633118450000|2021-10-01 20:00:50|134.06|131.86|134.06|131.86|134.06|131.86|133.99|131.79|0
1633118460000|2021-10-01 20:01:00|133.92|131.72|133.92|131.72|134.06|131.86|133.92|131.72|0
1633118470000|2021-10-01 20:01:10|133.99|131.79|133.99|131.79|133.99|131.79|133.99|131.79|0
1633118480000|2021-10-01 20:01:20|133.71|131.51|133.71|131.51|133.71|131.51|133.64|131.44|0
1633118490000|2021-10-01 20:01:30|133.64|131.44|133.71|131.51|133.78|131.58|133.64|131.44|0
1633118500000|2021-10-01 20:01:40|133.64|131.44|133.43|131.23|133.71|131.51|133.43|131.23|0
1633118510000|2021-10-01 20:01:50|133.01|130.81|132.94|130.74|133.22|131.02|132.94|130.74|0
1633118520000|2021-10-01 20:02:00|133.01|130.81|133.01|130.81|133.01|130.81|132.94|130.74|0
1633118530000|2021-10-01 20:02:10|133.22|131.02|132.87|130.67|133.22|131.02|132.87|130.67|0
1633118540000|2021-10-01 20:02:20|132.8|130.6|132.8|130.6|132.94|130.74|132.8|130.6|0
1633118550000|2021-10-01 20:02:30|132.87|130.67|132.87|130.67|132.87|130.67|132.87|130.67|0
1633118560000|2021-10-01 20:02:40|132.94|130.74|132.8|130.6|132.94|130.74|132.8|130.6|0
1633118570000|2021-10-01 20:02:50|132.87|130.67|132.66|130.46|132.87|130.67|132.59|130.39|0
1633118580000|2021-10-01 20:03:00|132.73|130.53|132.73|130.53|132.73|130.53|132.73|130.53|0
1633118590000|2021-10-01 20:03:10|132.87|130.67|132.66|130.46|132.87|130.67|132.66|130.46|0
1633118600000|2021-10-01 20:03:20|132.59|130.39|132.59|130.39|132.66|130.46|132.59|130.39|0
1633118610000|2021-10-01 20:03:30|132.52|130.32|132.66|130.46|132.66|130.46|132.52|130.32|0
1633118620000|2021-10-01 20:03:40|132.73|130.53|132.87|130.67|132.87|130.67|132.73|130.53|0
1633118630000|2021-10-01 20:03:50|132.94|130.74|132.87|130.67|132.94|130.74|132.87|130.67|0
1633118640000|2021-10-01 20:04:00|133.01|130.81|133.08|130.88|133.08|130.88|133.01|130.81|0
1633118650000|2021-10-01 20:04:10|133.15|130.95|132.94|130.74|133.15|130.95|132.94|130.74|0
1633118660000|2021-10-01 20:04:20|133.01|130.81|133.08|130.88|133.08|130.88|133.01|130.81|0
1633118670000|2021-10-01 20:04:30|133.15|130.95|133.22|131.02|133.22|131.02|133.15|130.95|0
1633118680000|2021-10-01 20:04:40|133.15|130.95|133.15|130.95|133.15|130.95|133.08|130.88|0
1633118690000|2021-10-01 20:04:50|133.08|130.88|133.01|130.81|133.08|130.88|133.01|130.81|0
1633118700000|2021-10-01 20:05:00|132.8|130.6|132.8|130.6|132.94|130.74|132.8|130.6|0
1633118710000|2021-10-01 20:05:10|132.73|130.53|132.84|130.64|132.87|130.67|132.73|130.53|0
1633118720000|2021-10-01 20:05:20|132.87|130.67|132.8|130.6|132.94|130.74|132.8|130.6|0
1633118730000|2021-10-01 20:05:30|132.87|130.67|132.94|130.74|132.94|130.74|132.87|130.67|0
1633118740000|2021-10-01 20:05:40|132.87|130.67|132.87|130.67|132.87|130.67|132.87|130.67|0
1633118750000|2021-10-01 20:05:50|133.01|130.81|133.01|130.81|133.08|130.88|132.87|130.67|0
1633118760000|2021-10-01 20:06:00|132.94|130.74|132.94|130.74|132.94|130.74|132.94|130.74|0
1633118770000|2021-10-01 20:06:10|132.87|130.67|132.94|130.74|132.94|130.74|132.8|130.6|0
1633118780000|2021-10-01 20:06:20|132.87|130.67|132.94|130.74|132.94|130.74|132.87|130.67|0
1633118790000|2021-10-01 20:06:30|133.01|130.81|133.15|130.95|133.15|130.95|133.01|130.81|0
1633118800000|2021-10-01 20:06:40|133.22|131.02|133.22|131.02|133.22|131.02|133.22|131.02|0
1633118810000|2021-10-01 20:06:50|133.15|130.95|133.22|131.02|133.22|131.02|133.15|130.95|0
1633118820000|2021-10-01 20:07:00|133.15|130.95|133.01|130.81|133.15|130.95|133.01|130.81|0
1633118830000|2021-10-01 20:07:10|133.08|130.88|133.15|130.95|133.15|130.95|133.08|130.88|0
1633118840000|2021-10-01 20:07:20|133.22|131.02|133.22|131.02|133.22|131.02|133.15|130.95|0
1633118850000|2021-10-01 20:07:30|133.15|130.95|133.08|130.88|133.15|130.95|133.08|130.88|0
1633118860000|2021-10-01 20:07:40|133.01|130.81|133.01|130.81|133.01|130.81|133.01|130.81|0
1633118870000|2021-10-01 20:07:50|133.08|130.88|133.08|130.88|133.08|130.88|133.08|130.88|0
1633118880000|2021-10-01 20:08:00|133.15|130.95|133.08|130.88|133.15|130.95|133.08|130.88|0
1633118890000|2021-10-01 20:08:10|133.15|130.95|133.08|130.88|133.15|130.95|133.01|130.81|0
1633118900000|2021-10-01 20:08:20|133.01|130.81|133.01|130.81|133.01|130.81|132.94|130.74|0
1633118910000|2021-10-01 20:08:30|132.94|130.74|132.94|130.74|132.94|130.74|132.94|130.74|0
1633118920000|2021-10-01 20:08:40|132.87|130.67|132.8|130.6|132.87|130.67|132.8|130.6|0
1633118930000|2021-10-01 20:08:50|132.87|130.67|133.01|130.81|133.01|130.81|132.87|130.67|0
1633118940000|2021-10-01 20:09:00|132.94|130.74|132.94|130.74|132.94|130.74|132.94|130.74|0
1633118950000|2021-10-01 20:09:10|132.87|130.67|132.94|130.74|132.94|130.74|132.87|130.67|0
1633118960000|2021-10-01 20:09:20|133.01|130.81|132.87|130.67|133.01|130.81|132.87|130.67|0
1633118980000|2021-10-01 20:09:40|132.94|130.74|132.94|130.74|132.94|130.74|132.94|130.74|0
1633119010000|2021-10-01 20:10:10|132.73|130.53|132.66|130.46|132.73|130.53|132.66|130.46|0
1633119020000|2021-10-01 20:10:20|132.73|130.53|132.87|130.67|132.87|130.67|132.73|130.53|0
1633119030000|2021-10-01 20:10:30|133.01|130.81|133.01|130.81|133.01|130.81|133.01|130.81|0
1633119040000|2021-10-01 20:10:40|133.15|130.95|133.15|130.95|133.15|130.95|133.15|130.95|0
1633119050000|2021-10-01 20:10:50|133.28|131.08|133.35|131.15|133.35|131.15|133.28|131.08|0
1633119060000|2021-10-01 20:11:00|133.42|131.22|133.15|130.95|133.42|131.22|133.15|130.95|0
1633119070000|2021-10-01 20:11:10|133.22|131.02|133.22|131.02|133.22|131.02|133.22|131.02|0
1633119080000|2021-10-01 20:11:20|133.15|130.95|133.22|131.02|133.22|131.02|133.08|130.88|0
1633119090000|2021-10-01 20:11:30|133.15|130.95|133.15|130.95|133.15|130.95|133.15|130.95|0
1633119100000|2021-10-01 20:11:40|133.08|130.88|132.94|130.74|133.08|130.88|132.94|130.74|0
1633119110000|2021-10-01 20:11:50|132.87|130.67|132.73|130.53|132.87|130.67|132.73|130.53|0
1633119120000|2021-10-01 20:12:00|132.59|130.39|132.73|130.53|132.73|130.53|132.52|130.32|0
1633119130000|2021-10-01 20:12:10|132.8|130.6|132.87|130.67|132.87|130.67|132.8|130.6|0
1633119140000|2021-10-01 20:12:20|132.94|130.74|132.87|130.67|132.94|130.74|132.87|130.67|0
1633119150000|2021-10-01 20:12:30|132.8|130.6|132.8|130.6|132.87|130.67|132.8|130.6|0
1633119160000|2021-10-01 20:12:40|132.87|130.67|133.01|130.81|133.01|130.81|132.87|130.67|0
1633119170000|2021-10-01 20:12:50|133.08|130.88|133.21|131.01|133.21|131.01|133.08|130.88|0
1633119180000|2021-10-01 20:13:00|133.08|130.88|133.01|130.81|133.08|130.88|133.01|130.81|0
1633119200000|2021-10-01 20:13:20|133.08|130.88|133.08|130.88|133.08|130.88|133.08|130.88|0
1633119210000|2021-10-01 20:13:30|133.14|130.94|133.21|131.01|133.21|131.01|133.14|130.94|0
1633119220000|2021-10-01 20:13:40|133.28|131.08|133.28|131.08|133.28|131.08|133.28|131.08|0
1633119230000|2021-10-01 20:13:50|133.21|131.01|133.21|131.01|133.28|131.08|133.21|131.01|0
1633119240000|2021-10-01 20:14:00|133.35|131.15|133.56|131.36|133.56|131.36|133.35|131.15|0
1633119250000|2021-10-01 20:14:10|133.63|131.43|133.77|131.57|133.77|131.57|133.63|131.43|0
1633119260000|2021-10-01 20:14:20|133.91|131.71|133.91|131.71|133.91|131.71|133.77|131.57|0
1633119270000|2021-10-01 20:14:30|133.84|131.64|133.98|131.78|133.98|131.78|133.84|131.64|0
1633119280000|2021-10-01 20:14:40|134.05|131.85|134.19|131.99|134.19|131.99|134.05|131.85|0
1633119290000|2021-10-01 20:14:50|134.05|131.85|134.05|131.85|134.12|131.92|134.05|131.85|0
1633119300000|2021-10-01 20:15:00|133.98|131.78|133.98|131.78|133.98|131.78|133.98|131.78|0
1633119340000|2021-10-01 20:15:40|133.62|131.02|133.62|131.02|133.62|131.02|133.62|131.02|0
1633119360000|2021-10-01 20:16:00|133.55|130.95|133.55|130.95|133.55|130.95|133.55|130.95|0
1633331100000|2021-10-04 07:05:00|141.63|139.43|141.56|139.36|141.71|139.51|141.56|139.36|0
1633331110000|2021-10-04 07:05:10|141.41|139.21|141.05|138.85|141.41|139.21|141.05|138.85|0
1633331120000|2021-10-04 07:05:20|141.12|138.92|140.9|138.7|141.12|138.92|140.9|138.7|0
1633331130000|2021-10-04 07:05:30|140.61|138.41|140.61|138.41|140.61|138.41|140.47|138.27|0
1633331140000|2021-10-04 07:05:40|140.4|138.2|140.61|138.41|140.61|138.41|140.32|138.12|0
1633331150000|2021-10-04 07:05:50|140.47|138.27|140.83|138.63|140.83|138.63|140.47|138.27|0
1633331160000|2021-10-04 07:06:00|141.2|139|140.9|138.7|141.2|139|140.9|138.7|0
1633331170000|2021-10-04 07:06:10|140.69|138.49|140.76|138.56|140.76|138.56|140.69|138.49|0
1633331180000|2021-10-04 07:06:20|140.61|138.41|140.83|138.63|140.9|138.7|140.61|138.41|0
1633331190000|2021-10-04 07:06:30|140.9|138.7|141.05|138.85|141.05|138.85|140.9|138.7|0
1633331200000|2021-10-04 07:06:40|140.69|138.49|140.61|138.41|140.69|138.49|140.61|138.41|0
1633331210000|2021-10-04 07:06:50|140.83|138.63|140.76|138.56|140.83|138.63|140.69|138.49|0
1633331220000|2021-10-04 07:07:00|140.69|138.49|141.05|138.85|141.09|138.89|140.69|138.49|0
1633331230000|2021-10-04 07:07:10|140.9|138.7|141.05|138.85|141.05|138.85|140.9|138.7|0
1633331240000|2021-10-04 07:07:20|140.98|138.78|140.76|138.56|140.98|138.78|140.76|138.56|0
1633331250000|2021-10-04 07:07:30|140.83|138.63|140.83|138.63|140.83|138.63|140.72|138.52|0
1633331260000|2021-10-04 07:07:40|140.69|138.49|140.61|138.41|140.69|138.49|140.47|138.27|0
1633331270000|2021-10-04 07:07:50|140.47|138.27|140.54|138.34|140.54|138.34|140.47|138.27|0
1633331280000|2021-10-04 07:08:00|140.68|138.48|140.61|138.41|140.83|138.63|140.61|138.41|0
1633331290000|2021-10-04 07:08:10|140.76|138.56|140.61|138.41|140.76|138.56|140.61|138.41|0
1633331300000|2021-10-04 07:08:20|140.68|138.48|141.05|138.85|141.05|138.85|140.68|138.48|0
1633331310000|2021-10-04 07:08:30|141.12|138.92|141.34|139.14|141.34|139.14|141.12|138.92|0
1633331320000|2021-10-04 07:08:40|141.19|138.99|141.19|138.99|141.56|139.36|141.19|138.99|0
1633331330000|2021-10-04 07:08:50|141.16|138.96|141.34|139.14|141.34|139.14|141.12|138.92|0
1633331340000|2021-10-04 07:09:00|141.41|139.21|141.27|139.07|141.41|139.21|141.19|138.99|0
1633331350000|2021-10-04 07:09:10|141.19|138.99|141.19|138.99|141.19|138.99|141.12|138.92|0
1633331360000|2021-10-04 07:09:20|141.05|138.85|140.61|138.41|141.12|138.92|140.61|138.41|0
1633331370000|2021-10-04 07:09:30|140.68|138.48|140.83|138.63|140.83|138.63|140.68|138.48|0
1633331380000|2021-10-04 07:09:40|140.68|138.48|140.47|138.27|140.68|138.48|140.47|138.27|0
1633331390000|2021-10-04 07:09:50|140.39|138.19|140.25|138.05|140.39|138.19|140.25|138.05|0
1633331400000|2021-10-04 07:10:00|140.18|137.98|140.18|137.98|140.21|138.01|140.18|137.98|0
1633331410000|2021-10-04 07:10:10|140.32|138.12|139.81|137.61|140.32|138.12|139.81|137.61|0
1633331420000|2021-10-04 07:10:20|139.67|137.47|139.6|137.4|139.67|137.47|139.6|137.4|0
1633331430000|2021-10-04 07:10:30|139.53|137.33|139.24|137.04|139.53|137.33|139.24|137.04|0
1633331440000|2021-10-04 07:10:40|139.35|137.15|139.45|137.25|139.53|137.33|139.35|137.15|0
1633331450000|2021-10-04 07:10:50|139.53|137.33|139.74|137.54|139.74|137.54|139.53|137.33|0
1633331460000|2021-10-04 07:11:00|139.38|137.18|139.53|137.33|139.6|137.4|139.38|137.18|0
1633331470000|2021-10-04 07:11:10|139.45|137.25|139.74|137.54|139.74|137.54|139.38|137.18|0
1633331480000|2021-10-04 07:11:20|139.53|137.33|139.67|137.47|139.71|137.51|139.52|137.32|0
1633331490000|2021-10-04 07:11:30|139.74|137.54|139.67|137.47|139.81|137.61|139.67|137.47|0
1633331500000|2021-10-04 07:11:40|139.52|137.32|139.6|137.4|139.6|137.4|139.45|137.25|0
1633331510000|2021-10-04 07:11:50|139.31|137.11|139.16|136.96|139.31|137.11|139.16|136.96|0
1633331520000|2021-10-04 07:12:00|139.24|137.04|139.16|136.96|139.24|137.04|139.09|136.89|0
1633331530000|2021-10-04 07:12:10|139.31|137.11|138.88|136.68|139.31|137.11|138.88|136.68|0
1633331540000|2021-10-04 07:12:20|139.02|136.82|139.02|136.82|139.02|136.82|138.95|136.75|0
1633331550000|2021-10-04 07:12:30|139.06|136.86|138.95|136.75|139.06|136.86|138.91|136.71|0
1633331560000|2021-10-04 07:12:40|139.16|136.96|139.24|137.04|139.31|137.11|139.16|136.96|0
1633331570000|2021-10-04 07:12:50|139.31|137.11|139.24|137.04|139.31|137.11|139.24|137.04|0
1633331580000|2021-10-04 07:13:00|139.16|136.96|139.09|136.89|139.16|136.96|138.95|136.75|0
1633331590000|2021-10-04 07:13:10|138.99|136.79|139.16|136.96|139.24|137.04|138.99|136.79|0
1633331600000|2021-10-04 07:13:20|139.09|136.89|139.16|136.96|139.16|136.96|139.09|136.89|0
1633331610000|2021-10-04 07:13:30|139.38|137.18|139.74|137.54|139.74|137.54|139.38|137.18|0
1633331620000|2021-10-04 07:13:40|139.67|137.47|139.81|137.61|139.81|137.61|139.67|137.47|0
1633331630000|2021-10-04 07:13:50|139.96|137.76|139.88|137.68|139.96|137.76|139.88|137.68|0
1633331640000|2021-10-04 07:14:00|139.81|137.61|139.67|137.47|139.88|137.68|139.67|137.47|0
1633331650000|2021-10-04 07:14:10|139.74|137.54|139.67|137.47|139.74|137.54|139.67|137.47|0
1633331660000|2021-10-04 07:14:20|139.6|137.4|139.63|137.43|139.63|137.43|139.6|137.4|0
1633331670000|2021-10-04 07:14:30|139.38|137.18|139.38|137.18|139.45|137.25|139.38|137.18|0
1633331680000|2021-10-04 07:14:40|139.31|137.11|139.23|137.03|139.38|137.18|139.23|137.03|0
1633331690000|2021-10-04 07:14:50|139.31|137.11|139.09|136.89|139.31|137.11|139.09|136.89|0
1633331700000|2021-10-04 07:15:00|139.23|137.03|139.16|136.96|139.23|137.03|139.13|136.93|0
1633331710000|2021-10-04 07:15:10|139.13|136.93|139.27|137.07|139.31|137.11|139.13|136.93|0
1633331720000|2021-10-04 07:15:20|139.23|137.03|139.31|137.11|139.31|137.11|139.23|137.03|0
1633331730000|2021-10-04 07:15:30|139.45|137.25|139.67|137.47|139.67|137.47|139.45|137.25|0
1633331740000|2021-10-04 07:15:40|139.59|137.39|139.59|137.39|139.59|137.39|139.59|137.39|0
1633331750000|2021-10-04 07:15:50|139.52|137.32|139.59|137.39|139.59|137.39|139.45|137.25|0
1633331760000|2021-10-04 07:16:00|139.56|137.36|139.59|137.39|139.59|137.39|139.56|137.36|0
1633331770000|2021-10-04 07:16:10|139.31|137.11|139.31|137.11|139.34|137.14|139.31|137.11|0
1633331780000|2021-10-04 07:16:20|139.45|137.25|139.38|137.18|139.45|137.25|139.38|137.18|0
1633331790000|2021-10-04 07:16:30|139.31|137.11|139.52|137.32|139.52|137.32|139.31|137.11|0
1633331800000|2021-10-04 07:16:40|139.45|137.25|139.09|136.89|139.45|137.25|139.09|136.89|0
1633331810000|2021-10-04 07:16:50|139.16|136.96|139.31|137.11|139.31|137.11|139.16|136.96|0
1633331820000|2021-10-04 07:17:00|139.52|137.32|139.74|137.54|139.74|137.54|139.52|137.32|0
1633331830000|2021-10-04 07:17:10|139.81|137.61|140.1|137.9|140.1|137.9|139.81|137.61|0
1633331840000|2021-10-04 07:17:20|140.17|137.97|140.39|138.19|140.39|138.19|140.17|137.97|0
1633331850000|2021-10-04 07:17:30|140.46|138.26|140.1|137.9|140.46|138.26|140.1|137.9|0
1633331860000|2021-10-04 07:17:40|140.17|137.97|140.53|138.33|140.53|138.33|140.17|137.97|0
1633331870000|2021-10-04 07:17:50|140.39|138.19|140.24|138.04|140.46|138.26|140.24|138.04|0
1633331880000|2021-10-04 07:18:00|140.32|138.12|140.32|138.12|140.35|138.15|140.32|138.12|0
1633331890000|2021-10-04 07:18:10|140.24|138.04|140.21|138.01|140.24|138.04|140.21|138.01|0
1633331900000|2021-10-04 07:18:20|140.1|137.9|140.17|137.97|140.24|138.04|140.1|137.9|0
1633331910000|2021-10-04 07:18:30|140.1|137.9|140.17|137.97|140.24|138.04|140.03|137.83|0
1633331920000|2021-10-04 07:18:40|140.1|137.9|140.24|138.04|140.24|138.04|140.1|137.9|0
1633331930000|2021-10-04 07:18:50|140.17|137.97|140.61|138.41|140.61|138.41|140.17|137.97|0
1633331940000|2021-10-04 07:19:00|140.57|138.37|140.53|138.33|140.61|138.41|140.53|138.33|0
1633331950000|2021-10-04 07:19:10|140.68|138.48|140.82|138.62|140.9|138.7|140.68|138.48|0
1633331960000|2021-10-04 07:19:20|140.75|138.55|140.75|138.55|140.82|138.62|140.68|138.48|0
1633331970000|2021-10-04 07:19:30|140.82|138.62|140.9|138.7|140.97|138.77|140.75|138.55|0
1633331980000|2021-10-04 07:19:40|140.97|138.77|140.82|138.62|140.97|138.77|140.82|138.62|0
1633331990000|2021-10-04 07:19:50|140.75|138.55|140.82|138.62|140.82|138.62|140.64|138.44|0
1633332000000|2021-10-04 07:20:00|140.79|138.59|140.61|138.41|140.86|138.66|140.61|138.41|0
1633332010000|2021-10-04 07:20:10|140.24|138.04|140.17|137.97|140.32|138.12|140.17|137.97|0
1633332020000|2021-10-04 07:20:20|140.24|138.04|140.03|137.83|140.24|138.04|140.03|137.83|0
1633332030000|2021-10-04 07:20:30|139.99|137.79|140.1|137.9|140.1|137.9|139.99|137.79|0
1633332040000|2021-10-04 07:20:40|140.17|137.97|140.24|138.04|140.24|138.04|140.1|137.9|0
1633332050000|2021-10-04 07:20:50|140.32|138.12|140.5|138.3|140.5|138.3|140.32|138.12|0
1633332060000|2021-10-04 07:21:00|140.43|138.23|140.24|138.04|140.43|138.23|140.17|137.97|0
1633332070000|2021-10-04 07:21:10|140.46|138.26|140.32|138.12|140.46|138.26|140.24|138.04|0
1633332080000|2021-10-04 07:21:20|140.24|138.04|140.1|137.9|140.24|138.04|140.1|137.9|0
1633332090000|2021-10-04 07:21:30|140.17|137.97|140.24|138.04|140.32|138.12|140.17|137.97|0
1633332100000|2021-10-04 07:21:40|140.46|138.26|140.53|138.33|140.53|138.33|140.46|138.26|0
1633332110000|2021-10-04 07:21:50|140.32|138.12|140.32|138.12|140.39|138.19|140.32|138.12|0
1633332120000|2021-10-04 07:22:00|140.39|138.19|140.32|138.12|140.39|138.19|140.32|138.12|0
1633332130000|2021-10-04 07:22:10|140.24|138.04|140.03|137.83|140.24|138.04|140.03|137.83|0
1633332140000|2021-10-04 07:22:20|140.1|137.9|140.39|138.19|140.39|138.19|140.1|137.9|0
1633332150000|2021-10-04 07:22:30|140.31|138.11|140.53|138.33|140.53|138.33|140.31|138.11|0
1633332160000|2021-10-04 07:22:40|140.75|138.55|140.75|138.55|140.75|138.55|140.68|138.48|0
1633332170000|2021-10-04 07:22:50|140.9|138.7|141.26|139.06|141.26|139.06|140.9|138.7|0
1633332180000|2021-10-04 07:23:00|141.19|138.99|141.11|138.91|141.19|138.99|140.9|138.7|0
1633332190000|2021-10-04 07:23:10|141.26|139.06|141.26|139.06|141.26|139.06|141.19|138.99|0
1633332200000|2021-10-04 07:23:20|141.33|139.13|141.04|138.84|141.33|139.13|141.04|138.84|0
1633332210000|2021-10-04 07:23:30|141.11|138.91|141.4|139.2|141.4|139.2|141.11|138.91|0
1633332220000|2021-10-04 07:23:40|141.33|139.13|141.33|139.13|141.37|139.17|141.33|139.13|0
1633332230000|2021-10-04 07:23:50|141.26|139.06|141.33|139.13|141.33|139.13|141.26|139.06|0
1633332240000|2021-10-04 07:24:00|141.26|139.06|141.33|139.13|141.4|139.2|141.26|139.06|0
1633332250000|2021-10-04 07:24:10|141.3|139.1|141.55|139.35|141.55|139.35|141.26|139.06|0
1633332260000|2021-10-04 07:24:20|141.48|139.28|141.62|139.42|141.62|139.42|141.4|139.2|0
1633332270000|2021-10-04 07:24:30|141.55|139.35|141.55|139.35|141.55|139.35|141.55|139.35|0
1633332280000|2021-10-04 07:24:40|141.62|139.42|141.52|139.32|141.62|139.42|141.52|139.32|0
1633332290000|2021-10-04 07:24:50|141.33|139.13|141.48|139.28|141.52|139.32|141.33|139.13|0
1633332300000|2021-10-04 07:25:00|141.55|139.35|141.4|139.2|141.55|139.35|141.4|139.2|0
1633332310000|2021-10-04 07:25:10|141.37|139.17|141.4|139.2|141.4|139.2|141.33|139.13|0
1633332320000|2021-10-04 07:25:20|141.48|139.28|141.7|139.5|141.7|139.5|141.48|139.28|0
1633332330000|2021-10-04 07:25:30|141.62|139.42|141.7|139.5|141.7|139.5|141.62|139.42|0
1633332340000|2021-10-04 07:25:40|141.77|139.57|141.92|139.72|141.92|139.72|141.77|139.57|0
1633332350000|2021-10-04 07:25:50|141.99|139.79|142.21|140.01|142.21|140.01|141.92|139.72|0
1633332360000|2021-10-04 07:26:00|142.13|139.93|142.06|139.86|142.13|139.93|141.99|139.79|0
1633332370000|2021-10-04 07:26:10|141.99|139.79|142.28|140.08|142.28|140.08|141.99|139.79|0
1633332380000|2021-10-04 07:26:20|142.43|140.23|142.43|140.23|142.5|140.3|142.43|140.23|0
1633332400000|2021-10-04 07:26:40|142.35|140.15|142.13|139.93|142.35|140.15|142.13|139.93|0
1633332410000|2021-10-04 07:26:50|141.84|139.64|141.99|139.79|141.99|139.79|141.84|139.64|0
1633332420000|2021-10-04 07:27:00|142.21|140.01|142.13|139.93|142.21|140.01|142.13|139.93|0
1633332430000|2021-10-04 07:27:10|142.43|140.23|142.65|140.45|142.65|140.45|142.43|140.23|0
1633332440000|2021-10-04 07:27:20|142.57|140.37|142.65|140.45|142.65|140.45|142.57|140.37|0
1633332450000|2021-10-04 07:27:30|142.72|140.52|142.94|140.74|142.94|140.74|142.72|140.52|0
1633332460000|2021-10-04 07:27:40|142.87|140.67|142.79|140.59|142.87|140.67|142.79|140.59|0
1633332470000|2021-10-04 07:27:50|142.94|140.74|142.94|140.74|142.94|140.74|142.94|140.74|0
1633332480000|2021-10-04 07:28:00|143.01|140.81|142.72|140.52|143.01|140.81|142.72|140.52|0
1633332490000|2021-10-04 07:28:10|142.57|140.37|142.5|140.3|142.65|140.45|142.5|140.3|0
1633332500000|2021-10-04 07:28:20|142.43|140.23|142.57|140.37|142.57|140.37|142.43|140.23|0
1633332510000|2021-10-04 07:28:30|142.5|140.3|142.43|140.23|142.5|140.3|142.43|140.23|0
1633332520000|2021-10-04 07:28:40|142.35|140.15|142.35|140.15|142.43|140.23|142.35|140.15|0
1633332530000|2021-10-04 07:28:50|142.43|140.23|142.57|140.37|142.57|140.37|142.43|140.23|0
1633332540000|2021-10-04 07:29:00|142.65|140.45|142.5|140.3|142.87|140.67|142.5|140.3|0
1633332550000|2021-10-04 07:29:10|142.43|140.23|142.43|140.23|142.43|140.23|142.43|140.23|0
1633332560000|2021-10-04 07:29:20|142.5|140.3|142.5|140.3|142.57|140.37|142.43|140.23|0
1633332570000|2021-10-04 07:29:30|142.43|140.23|142.39|140.19|142.43|140.23|142.39|140.19|0
1633332580000|2021-10-04 07:29:40|142.5|140.3|142.5|140.3|142.5|140.3|142.46|140.26|0
1633332590000|2021-10-04 07:29:50|142.57|140.37|142.46|140.26|142.65|140.45|142.35|140.15|0
1633332600000|2021-10-04 07:30:00|142.43|140.23|142.65|140.45|142.72|140.52|142.43|140.23|0
1633332610000|2021-10-04 07:30:10|142.68|140.48|142.9|140.7|142.9|140.7|142.65|140.45|0
1633332620000|2021-10-04 07:30:20|142.87|140.67|142.9|140.7|142.9|140.7|142.87|140.67|0
1633332630000|2021-10-04 07:30:30|142.94|140.74|142.94|140.74|143.01|140.81|142.94|140.74|0
1633332640000|2021-10-04 07:30:40|143.01|140.81|143.38|141.18|143.38|141.18|143.01|140.81|0
1633332650000|2021-10-04 07:30:50|143.31|141.11|145.16|142.96|145.38|143.18|143.31|141.11|0
1633332660000|2021-10-04 07:31:00|145.24|143.04|145.01|142.81|145.24|143.04|145.01|142.81|0
1633332670000|2021-10-04 07:31:10|144.94|142.74|144.94|142.74|144.94|142.74|144.94|142.74|0
1633332680000|2021-10-04 07:31:20|145.01|142.81|145.31|143.11|145.31|143.11|145.01|142.81|0
1633332690000|2021-10-04 07:31:30|145.38|143.18|145.46|143.26|145.46|143.26|145.38|143.18|0
1633332700000|2021-10-04 07:31:40|145.31|143.11|145.16|142.96|145.35|143.15|145.16|142.96|0
1633332710000|2021-10-04 07:31:50|145.24|143.04|145.01|142.81|145.24|143.04|145.01|142.81|0
1633332720000|2021-10-04 07:32:00|144.94|142.74|144.94|142.74|144.94|142.74|144.79|142.59|0
1633332730000|2021-10-04 07:32:10|144.9|142.7|144.87|142.67|144.94|142.74|144.87|142.67|0
1633332740000|2021-10-04 07:32:20|145.01|142.81|145.24|143.04|145.24|143.04|145.01|142.81|0
1633332750000|2021-10-04 07:32:30|145.31|143.11|145.01|142.81|145.31|143.11|145.01|142.81|0
1633332760000|2021-10-04 07:32:40|145.05|142.85|145.01|142.81|145.05|142.85|144.94|142.74|0
1633332770000|2021-10-04 07:32:50|144.94|142.74|145.01|142.81|145.01|142.81|144.94|142.74|0
1633332780000|2021-10-04 07:33:00|144.94|142.74|144.79|142.59|144.94|142.74|144.72|142.52|0
1633332790000|2021-10-04 07:33:10|144.87|142.67|144.79|142.59|144.87|142.67|144.79|142.59|0
1633332800000|2021-10-04 07:33:20|144.94|142.74|145.16|142.96|145.16|142.96|144.94|142.74|0
1633332810000|2021-10-04 07:33:30|145.09|142.89|145.16|142.96|145.24|143.04|145.09|142.89|0
1633332820000|2021-10-04 07:33:40|145.31|143.11|145.31|143.11|145.35|143.15|145.31|143.11|0
1633332830000|2021-10-04 07:33:50|145.23|143.03|145.31|143.11|145.31|143.11|145.23|143.03|0
1633332840000|2021-10-04 07:34:00|145.38|143.18|145.23|143.03|145.53|143.33|145.23|143.03|0
1633332850000|2021-10-04 07:34:10|145.31|143.11|145.38|143.18|145.38|143.18|145.31|143.11|0
1633332860000|2021-10-04 07:34:20|145.31|143.11|145.31|143.11|145.31|143.11|145.31|143.11|0
1633332870000|2021-10-04 07:34:30|145.23|143.03|145.23|143.03|145.38|143.18|145.23|143.03|0
1633332880000|2021-10-04 07:34:40|145.09|142.89|144.94|142.74|145.09|142.89|144.86|142.66|0
1633332890000|2021-10-04 07:34:50|145.01|142.81|145.16|142.96|145.16|142.96|145.01|142.81|0
1633332900000|2021-10-04 07:35:00|145.27|143.07|145.38|143.18|145.38|143.18|145.27|143.07|0
1633332910000|2021-10-04 07:35:10|145.31|143.11|145.38|143.18|145.38|143.18|145.23|143.03|0
1633332920000|2021-10-04 07:35:20|145.12|142.92|145.01|142.81|145.16|142.96|145.01|142.81|0
1633332930000|2021-10-04 07:35:30|144.94|142.74|144.79|142.59|144.94|142.74|144.79|142.59|0
1633332940000|2021-10-04 07:35:40|144.68|142.48|144.57|142.37|144.68|142.48|144.57|142.37|0
1633332950000|2021-10-04 07:35:50|144.64|142.44|144.72|142.52|144.72|142.52|144.64|142.44|0
1633332960000|2021-10-04 07:36:00|144.86|142.66|144.86|142.66|144.86|142.66|144.83|142.63|0
1633332970000|2021-10-04 07:36:10|144.79|142.59|144.64|142.44|144.79|142.59|144.64|142.44|0
1633332980000|2021-10-04 07:36:20|144.72|142.52|144.72|142.52|144.75|142.55|144.72|142.52|0
1633332990000|2021-10-04 07:36:30|144.79|142.59|144.86|142.66|144.86|142.66|144.79|142.59|0
1633333000000|2021-10-04 07:36:40|144.83|142.63|144.86|142.66|144.86|142.66|144.83|142.63|0
1633333010000|2021-10-04 07:36:50|144.79|142.59|144.68|142.48|144.79|142.59|144.68|142.48|0
1633333020000|2021-10-04 07:37:00|144.79|142.59|144.94|142.74|145.01|142.81|144.79|142.59|0
1633333030000|2021-10-04 07:37:10|144.98|142.78|145.01|142.81|145.09|142.89|144.98|142.78|0
1633333040000|2021-10-04 07:37:20|144.86|142.66|144.72|142.52|144.86|142.66|144.72|142.52|0
1633333050000|2021-10-04 07:37:30|144.79|142.59|144.64|142.44|144.79|142.59|144.64|142.44|0
1633333060000|2021-10-04 07:37:40|144.57|142.37|144.72|142.52|144.72|142.52|144.57|142.37|0
1633333070000|2021-10-04 07:37:50|144.64|142.44|144.64|142.44|144.64|142.44|144.64|142.44|0
1633333080000|2021-10-04 07:38:00|144.72|142.52|144.64|142.44|144.72|142.52|144.64|142.44|0
1633333090000|2021-10-04 07:38:10|144.49|142.29|144.42|142.22|144.49|142.29|144.42|142.22|0
1633333100000|2021-10-04 07:38:20|144.35|142.15|144.42|142.22|144.42|142.22|144.35|142.15|0
1633333110000|2021-10-04 07:38:30|144.46|142.26|144.35|142.15|144.46|142.26|144.35|142.15|0
1633333120000|2021-10-04 07:38:40|144.42|142.22|144.35|142.15|144.42|142.22|144.35|142.15|0
1633333130000|2021-10-04 07:38:50|144.42|142.22|144.05|141.85|144.42|142.22|144.05|141.85|0
1633333140000|2021-10-04 07:39:00|143.98|141.78|144.05|141.85|144.05|141.85|143.91|141.71|0
1633333150000|2021-10-04 07:39:10|144.2|142|144.35|142.15|144.35|142.15|144.2|142|0
1633333160000|2021-10-04 07:39:20|144.27|142.07|144.2|142|144.27|142.07|144.2|142|0
1633333170000|2021-10-04 07:39:30|144.24|142.04|144.35|142.15|144.35|142.15|144.2|142|0
1633333180000|2021-10-04 07:39:40|144.27|142.07|144.2|142|144.27|142.07|144.2|142|0
1633333190000|2021-10-04 07:39:50|144.27|142.07|144.27|142.07|144.35|142.15|144.27|142.07|0
1633333200000|2021-10-04 07:40:00|144.2|142|144.71|142.51|144.71|142.51|144.2|142|0
1633333210000|2021-10-04 07:40:10|144.61|142.41|144.79|142.59|144.79|142.59|144.61|142.41|0
1633333220000|2021-10-04 07:40:20|144.71|142.51|144.57|142.37|144.79|142.59|144.57|142.37|0
1633333230000|2021-10-04 07:40:30|144.64|142.44|144.64|142.44|144.71|142.51|144.64|142.44|0
1633333240000|2021-10-04 07:40:40|144.61|142.41|144.42|142.22|144.61|142.41|144.35|142.15|0
1633333250000|2021-10-04 07:40:50|144.49|142.29|144.49|142.29|144.49|142.29|144.46|142.26|0
1633333260000|2021-10-04 07:41:00|144.57|142.37|144.57|142.37|144.64|142.44|144.57|142.37|0
1633333270000|2021-10-04 07:41:10|144.64|142.44|144.71|142.51|144.79|142.59|144.64|142.44|0
1633333280000|2021-10-04 07:41:20|144.64|142.44|144.64|142.44|144.71|142.51|144.64|142.44|0
1633333290000|2021-10-04 07:41:30|144.57|142.37|144.79|142.59|144.79|142.59|144.57|142.37|0
1633333300000|2021-10-04 07:41:40|144.71|142.51|144.57|142.37|144.71|142.51|144.57|142.37|0
1633333310000|2021-10-04 07:41:50|144.64|142.44|144.38|142.18|144.64|142.44|144.38|142.18|0
1633333320000|2021-10-04 07:42:00|144.35|142.15|144.27|142.07|144.38|142.18|144.27|142.07|0
1633333330000|2021-10-04 07:42:10|144.35|142.15|144.35|142.15|144.42|142.22|144.27|142.07|0
1633333340000|2021-10-04 07:42:20|144.27|142.07|144.35|142.15|144.35|142.15|144.27|142.07|0
1633333350000|2021-10-04 07:42:30|144.31|142.11|144.27|142.07|144.34|142.14|144.27|142.07|0
1633333360000|2021-10-04 07:42:40|144.34|142.14|144.34|142.14|144.34|142.14|144.34|142.14|0
1633333370000|2021-10-04 07:42:50|144.42|142.22|144.34|142.14|144.42|142.22|144.34|142.14|0
1633333380000|2021-10-04 07:43:00|144.27|142.07|144.34|142.14|144.49|142.29|144.27|142.07|0
1633333390000|2021-10-04 07:43:10|144.38|142.18|144.2|142|144.42|142.22|144.2|142|0
1633333400000|2021-10-04 07:43:20|144.27|142.07|144.27|142.07|144.27|142.07|144.24|142.04|0
1633333410000|2021-10-04 07:43:30|144.2|142|144.2|142|144.27|142.07|144.2|142|0
1633333420000|2021-10-04 07:43:40|144.27|142.07|144.27|142.07|144.27|142.07|144.2|142|0
1633333430000|2021-10-04 07:43:50|144.24|142.04|143.98|141.78|144.24|142.04|143.98|141.78|0
1633333440000|2021-10-04 07:44:00|143.9|141.7|143.9|141.7|143.98|141.78|143.9|141.7|0
1633333450000|2021-10-04 07:44:10|143.98|141.78|143.76|141.56|143.98|141.78|143.76|141.56|0
1633333460000|2021-10-04 07:44:20|143.68|141.48|143.68|141.48|143.76|141.56|143.68|141.48|0
1633333470000|2021-10-04 07:44:30|143.83|141.63|143.83|141.63|143.83|141.63|143.83|141.63|0
1633333480000|2021-10-04 07:44:40|143.9|141.7|143.9|141.7|143.9|141.7|143.9|141.7|0
1633333490000|2021-10-04 07:44:50|143.83|141.63|143.98|141.78|143.98|141.78|143.83|141.63|0
1633333500000|2021-10-04 07:45:00|144.05|141.85|144.12|141.92|144.12|141.92|144.05|141.85|0
1633333510000|2021-10-04 07:45:10|144.05|141.85|144.27|142.07|144.27|142.07|144.05|141.85|0
1633333520000|2021-10-04 07:45:20|144.34|142.14|144.2|142|144.38|142.18|144.2|142|0
1633333530000|2021-10-04 07:45:30|144.27|142.07|144.34|142.14|144.34|142.14|144.27|142.07|0
1633333540000|2021-10-04 07:45:40|144.42|142.22|144.46|142.26|144.46|142.26|144.42|142.22|0
1633333550000|2021-10-04 07:45:50|144.42|142.22|144.64|142.44|144.64|142.44|144.42|142.22|0
1633333560000|2021-10-04 07:46:00|144.6|142.4|144.42|142.22|144.6|142.4|144.42|142.22|0
1633333570000|2021-10-04 07:46:10|144.34|142.14|144.34|142.14|144.42|142.22|144.27|142.07|0
1633333580000|2021-10-04 07:46:20|144.27|142.07|144.12|141.92|144.34|142.14|144.12|141.92|0
1633333590000|2021-10-04 07:46:30|144.05|141.85|143.98|141.78|144.05|141.85|143.98|141.78|0
1633333600000|2021-10-04 07:46:40|143.94|141.74|143.9|141.7|143.94|141.74|143.83|141.63|0
1633333610000|2021-10-04 07:46:50|143.83|141.63|143.83|141.63|143.83|141.63|143.75|141.55|0
1633333620000|2021-10-04 07:47:00|143.75|141.55|143.75|141.55|143.83|141.63|143.75|141.55|0
1633333630000|2021-10-04 07:47:10|143.79|141.59|143.65|141.45|143.79|141.59|143.65|141.45|0
1633333640000|2021-10-04 07:47:20|143.68|141.48|143.53|141.33|143.68|141.48|143.53|141.33|0
1633333650000|2021-10-04 07:47:30|143.39|141.19|143.39|141.19|143.39|141.19|143.39|141.19|0
1633333660000|2021-10-04 07:47:40|143.31|141.11|143.46|141.26|143.5|141.3|143.31|141.11|0
1633333670000|2021-10-04 07:47:50|143.39|141.19|143.31|141.11|143.39|141.19|143.31|141.11|0
1633333680000|2021-10-04 07:48:00|143.24|141.04|143.1|140.9|143.24|141.04|143.1|140.9|0
1633333690000|2021-10-04 07:48:10|143.02|140.82|142.73|140.53|143.02|140.82|142.73|140.53|0
1633333700000|2021-10-04 07:48:20|142.66|140.46|142.8|140.6|142.8|140.6|142.66|140.46|0
1633333710000|2021-10-04 07:48:30|142.88|140.68|143.02|140.82|143.1|140.9|142.88|140.68|0
1633333720000|2021-10-04 07:48:40|142.95|140.75|142.88|140.68|142.99|140.79|142.88|140.68|0
1633333730000|2021-10-04 07:48:50|142.95|140.75|142.95|140.75|142.95|140.75|142.95|140.75|0
1633333740000|2021-10-04 07:49:00|142.88|140.68|142.95|140.75|142.95|140.75|142.88|140.68|0
1633333750000|2021-10-04 07:49:10|143.02|140.82|142.95|140.75|143.02|140.82|142.95|140.75|0
1633333760000|2021-10-04 07:49:20|142.88|140.68|142.66|140.46|142.88|140.68|142.66|140.46|0
1633333770000|2021-10-04 07:49:30|142.58|140.38|142.44|140.24|142.58|140.38|142.44|140.24|0
1633333780000|2021-10-04 07:49:40|142.51|140.31|142.69|140.49|142.69|140.49|142.51|140.31|0
1633333790000|2021-10-04 07:49:50|142.66|140.46|142.91|140.71|142.91|140.71|142.66|140.46|0
1633333800000|2021-10-04 07:50:00|143.02|140.82|142.73|140.53|143.02|140.82|142.73|140.53|0
1633333810000|2021-10-04 07:50:10|142.66|140.46|142.95|140.75|142.95|140.75|142.66|140.46|0
1633333820000|2021-10-04 07:50:20|142.88|140.68|143.17|140.97|143.17|140.97|142.88|140.68|0
1633333830000|2021-10-04 07:50:30|143.09|140.89|143.09|140.89|143.09|140.89|143.06|140.86|0
1633333840000|2021-10-04 07:50:40|143.17|140.97|143.09|140.89|143.17|140.97|143.09|140.89|0
1633333850000|2021-10-04 07:50:50|143.17|140.97|143.17|140.97|143.17|140.97|143.17|140.97|0
1633333860000|2021-10-04 07:51:00|143.24|141.04|143.24|141.04|143.24|141.04|143.24|141.04|0
1633333870000|2021-10-04 07:51:10|143.17|140.97|143.24|141.04|143.24|141.04|143.17|140.97|0
1633333880000|2021-10-04 07:51:20|143.02|140.82|143.09|140.89|143.17|140.97|143.02|140.82|0
1633333890000|2021-10-04 07:51:30|143.02|140.82|143.02|140.82|143.09|140.89|143.02|140.82|0
1633333900000|2021-10-04 07:51:40|142.95|140.75|142.95|140.75|143.02|140.82|142.95|140.75|0
1633333910000|2021-10-04 07:51:50|142.87|140.67|143.09|140.89|143.09|140.89|142.87|140.67|0
1633333920000|2021-10-04 07:52:00|143.17|140.97|143.39|141.19|143.39|141.19|143.17|140.97|0
1633333930000|2021-10-04 07:52:10|143.31|141.11|143.39|141.19|143.39|141.19|143.24|141.04|0
1633333940000|2021-10-04 07:52:20|143.35|141.15|143.61|141.41|143.61|141.41|143.31|141.11|0
1633333950000|2021-10-04 07:52:30|143.46|141.26|143.39|141.19|143.46|141.26|143.39|141.19|0
1633333960000|2021-10-04 07:52:40|143.53|141.33|143.53|141.33|143.53|141.33|143.5|141.3|0
1633333970000|2021-10-04 07:52:50|143.31|141.11|143.31|141.11|143.35|141.15|143.31|141.11|0
1633333980000|2021-10-04 07:53:00|143.09|140.89|143.17|140.97|143.17|140.97|143.09|140.89|0
1633333990000|2021-10-04 07:53:10|143.24|141.04|143.24|141.04|143.24|141.04|143.17|140.97|0
1633334000000|2021-10-04 07:53:20|143.31|141.11|143.39|141.19|143.39|141.19|143.31|141.11|0
1633334010000|2021-10-04 07:53:30|143.31|141.11|143.24|141.04|143.39|141.19|143.24|141.04|0
1633334020000|2021-10-04 07:53:40|143.17|140.97|143.31|141.11|143.31|141.11|143.17|140.97|0
1633334030000|2021-10-04 07:53:50|143.24|141.04|143.09|140.89|143.24|141.04|143.09|140.89|0
1633334040000|2021-10-04 07:54:00|142.95|140.75|142.95|140.75|143.02|140.82|142.95|140.75|0
1633334050000|2021-10-04 07:54:10|143.02|140.82|142.98|140.78|143.02|140.82|142.98|140.78|0
1633334060000|2021-10-04 07:54:20|143.02|140.82|142.95|140.75|143.17|140.97|142.95|140.75|0
1633334070000|2021-10-04 07:54:30|142.87|140.67|143.02|140.82|143.02|140.82|142.87|140.67|0
1633334080000|2021-10-04 07:54:40|142.95|140.75|143.02|140.82|143.02|140.82|142.95|140.75|0
1633334090000|2021-10-04 07:54:50|142.95|140.75|142.95|140.75|143.02|140.82|142.95|140.75|0
1633334100000|2021-10-04 07:55:00|142.87|140.67|142.8|140.6|142.87|140.67|142.8|140.6|0
1633334110000|2021-10-04 07:55:10|142.84|140.64|142.8|140.6|142.84|140.64|142.8|140.6|0
1633334120000|2021-10-04 07:55:20|142.65|140.45|142.51|140.31|142.73|140.53|142.51|140.31|0
1633334130000|2021-10-04 07:55:30|142.58|140.38|142.43|140.23|142.58|140.38|142.43|140.23|0
1633334140000|2021-10-04 07:55:40|142.51|140.31|142.36|140.16|142.51|140.31|142.36|140.16|0
1633334150000|2021-10-04 07:55:50|142.43|140.23|142.84|140.64|142.84|140.64|142.43|140.23|0
1633334160000|2021-10-04 07:56:00|142.8|140.6|142.69|140.49|142.8|140.6|142.65|140.45|0
1633334170000|2021-10-04 07:56:10|142.73|140.53|142.65|140.45|142.87|140.67|142.65|140.45|0
1633334180000|2021-10-04 07:56:20|142.73|140.53|142.8|140.6|142.8|140.6|142.73|140.53|0
1633334190000|2021-10-04 07:56:30|142.87|140.67|143.02|140.82|143.02|140.82|142.8|140.6|0
1633334200000|2021-10-04 07:56:40|143.09|140.89|143.02|140.82|143.09|140.89|143.02|140.82|0
1633334210000|2021-10-04 07:56:50|142.94|140.74|142.87|140.67|142.94|140.74|142.87|140.67|0
1633334220000|2021-10-04 07:57:00|142.84|140.64|142.8|140.6|142.87|140.67|142.8|140.6|0
1633334230000|2021-10-04 07:57:10|142.87|140.67|142.8|140.6|142.87|140.67|142.8|140.6|0
1633334240000|2021-10-04 07:57:20|142.76|140.56|142.87|140.67|142.87|140.67|142.76|140.56|0
1633334250000|2021-10-04 07:57:30|143.02|140.82|142.94|140.74|143.02|140.82|142.94|140.74|0
1633334260000|2021-10-04 07:57:40|143.06|140.86|143.09|140.89|143.09|140.89|143.02|140.82|0
1633334270000|2021-10-04 07:57:50|143.02|140.82|142.98|140.78|143.02|140.82|142.98|140.78|0
1633334280000|2021-10-04 07:58:00|142.91|140.71|142.94|140.74|142.94|140.74|142.8|140.6|0
1633334290000|2021-10-04 07:58:10|142.87|140.67|142.94|140.74|142.94|140.74|142.87|140.67|0
1633334300000|2021-10-04 07:58:20|142.65|140.45|142.72|140.52|142.72|140.52|142.65|140.45|0
1633334310000|2021-10-04 07:58:30|142.76|140.56|142.8|140.6|142.8|140.6|142.72|140.52|0
1633334320000|2021-10-04 07:58:40|142.65|140.45|142.51|140.31|142.65|140.45|142.51|140.31|0
1633334330000|2021-10-04 07:58:50|142.72|140.52|142.72|140.52|142.72|140.52|142.65|140.45|0
1633334340000|2021-10-04 07:59:00|142.65|140.45|142.62|140.42|142.8|140.6|142.62|140.42|0
1633334350000|2021-10-04 07:59:10|142.58|140.38|142.43|140.23|142.58|140.38|142.43|140.23|0
1633334360000|2021-10-04 07:59:20|142.51|140.31|142.36|140.16|142.58|140.38|142.36|140.16|0
1633334370000|2021-10-04 07:59:30|142.43|140.23|142.43|140.23|142.43|140.23|142.43|140.23|0
1633334380000|2021-10-04 07:59:40|142.47|140.27|142.51|140.31|142.51|140.31|142.43|140.23|0
1633334390000|2021-10-04 07:59:50|142.58|140.38|142.54|140.34|142.65|140.45|142.51|140.31|0
1633334400000|2021-10-04 08:00:00|142.43|140.23|142.51|140.31|142.51|140.31|142.29|140.09|0
1633334410000|2021-10-04 08:00:10|142.43|140.23|142.29|140.09|142.43|140.23|142.29|140.09|0
1633334420000|2021-10-04 08:00:20|142.14|139.94|142|139.8|142.14|139.94|142|139.8|0
1633334430000|2021-10-04 08:00:30|142.07|139.87|141.78|139.58|142.07|139.87|141.71|139.51|0
1633334440000|2021-10-04 08:00:40|141.85|139.65|141.49|139.29|141.85|139.65|141.49|139.29|0
1633334450000|2021-10-04 08:00:50|141.63|139.43|141.56|139.36|141.63|139.43|141.53|139.33|0
1633334460000|2021-10-04 08:01:00|141.71|139.51|141.49|139.29|141.71|139.51|141.34|139.14|0
1633334470000|2021-10-04 08:01:10|141.63|139.43|141.6|139.4|141.63|139.43|141.49|139.29|0
1633334480000|2021-10-04 08:01:20|141.42|139.22|141.34|139.14|141.42|139.22|141.27|139.07|0
1633334490000|2021-10-04 08:01:30|141.42|139.22|141.56|139.36|141.56|139.36|141.42|139.22|0
1633334500000|2021-10-04 08:01:40|141.42|139.22|141.34|139.14|141.42|139.22|141.34|139.14|0
1633334510000|2021-10-04 08:01:50|141.42|139.22|141.34|139.14|141.42|139.22|141.34|139.14|0
1633334520000|2021-10-04 08:02:00|141.27|139.07|141.27|139.07|141.27|139.07|141.27|139.07|0
1633334530000|2021-10-04 08:02:10|141.2|139|141.05|138.85|141.2|139|141.05|138.85|0
1633334540000|2021-10-04 08:02:20|141.13|138.93|141.27|139.07|141.27|139.07|141.05|138.85|0
1633334550000|2021-10-04 08:02:30|141.2|139|140.84|138.64|141.2|139|140.84|138.64|0
1633334560000|2021-10-04 08:02:40|140.76|138.56|140.98|138.78|140.98|138.78|140.69|138.49|0
1633334570000|2021-10-04 08:02:50|140.84|138.64|140.84|138.64|140.84|138.64|140.76|138.56|0
1633334580000|2021-10-04 08:03:00|140.76|138.56|140.84|138.64|140.84|138.64|140.69|138.49|0
1633334590000|2021-10-04 08:03:10|140.98|138.78|141.05|138.85|141.2|139|140.98|138.78|0
1633334600000|2021-10-04 08:03:20|141.13|138.93|141.34|139.14|141.34|139.14|141.13|138.93|0
1633334610000|2021-10-04 08:03:30|141.27|139.07|141.27|139.07|141.34|139.14|141.27|139.07|0
1633334620000|2021-10-04 08:03:40|141.34|139.14|141.2|139|141.34|139.14|141.2|139|0
1633334630000|2021-10-04 08:03:50|141.05|138.85|140.84|138.64|141.05|138.85|140.84|138.64|0
1633334640000|2021-10-04 08:04:00|140.91|138.71|140.98|138.78|140.98|138.78|140.84|138.64|0
1633334650000|2021-10-04 08:04:10|140.91|138.71|140.98|138.78|140.98|138.78|140.91|138.71|0
1633334660000|2021-10-04 08:04:20|141.05|138.85|141.12|138.92|141.12|138.92|141.05|138.85|0
1633334670000|2021-10-04 08:04:30|141.2|139|141.02|138.82|141.2|139|141.02|138.82|0
1633334680000|2021-10-04 08:04:40|141.05|138.85|140.98|138.78|141.05|138.85|140.91|138.71|0
1633334690000|2021-10-04 08:04:50|141.12|138.92|140.91|138.71|141.12|138.92|140.91|138.71|0
1633334700000|2021-10-04 08:05:00|140.95|138.75|140.76|138.56|141.05|138.85|140.76|138.56|0
1633334710000|2021-10-04 08:05:10|140.69|138.49|140.69|138.49|140.73|138.53|140.62|138.42|0
1633334720000|2021-10-04 08:05:20|140.91|138.71|140.98|138.78|140.98|138.78|140.91|138.71|0
1633334730000|2021-10-04 08:05:30|140.91|138.71|140.84|138.64|140.91|138.71|140.8|138.6|0
1633334740000|2021-10-04 08:05:40|140.76|138.56|140.69|138.49|140.76|138.56|140.69|138.49|0
1633334750000|2021-10-04 08:05:50|140.62|138.42|140.69|138.49|140.69|138.49|140.55|138.35|0
1633334760000|2021-10-04 08:06:00|140.66|138.46|140.47|138.27|140.66|138.46|140.4|138.2|0
1633334770000|2021-10-04 08:06:10|140.55|138.35|140.62|138.42|140.62|138.42|140.4|138.2|0
1633334780000|2021-10-04 08:06:20|140.69|138.49|140.69|138.49|140.69|138.49|140.62|138.42|0
1633334790000|2021-10-04 08:06:30|140.76|138.56|140.62|138.42|140.76|138.56|140.58|138.38|0
1633334800000|2021-10-04 08:06:40|140.55|138.35|140.62|138.42|140.62|138.42|140.55|138.35|0
1633334810000|2021-10-04 08:06:50|140.55|138.35|140.55|138.35|140.62|138.42|140.55|138.35|0
1633334820000|2021-10-04 08:07:00|140.47|138.27|140.4|138.2|140.47|138.27|140.4|138.2|0
1633334830000|2021-10-04 08:07:10|140.47|138.27|140.55|138.35|140.55|138.35|140.47|138.27|0
1633334840000|2021-10-04 08:07:20|140.62|138.42|140.69|138.49|140.69|138.49|140.62|138.42|0
1633334850000|2021-10-04 08:07:30|140.76|138.56|140.91|138.71|140.91|138.71|140.76|138.56|0
1633334860000|2021-10-04 08:07:40|140.83|138.63|140.91|138.71|140.91|138.71|140.83|138.63|0
1633334870000|2021-10-04 08:07:50|140.98|138.78|140.94|138.74|140.98|138.78|140.91|138.71|0
1633334880000|2021-10-04 08:08:00|140.98|138.78|140.91|138.71|140.98|138.78|140.91|138.71|0
1633334890000|2021-10-04 08:08:10|140.98|138.78|141.12|138.92|141.12|138.92|140.98|138.78|0
1633334900000|2021-10-04 08:08:20|141.19|138.99|141.19|138.99|141.19|138.99|141.12|138.92|0
1633334910000|2021-10-04 08:08:30|141.27|139.07|141.27|139.07|141.27|139.07|141.27|139.07|0
1633334920000|2021-10-04 08:08:40|141.19|138.99|141.34|139.14|141.34|139.14|141.12|138.92|0
1633334930000|2021-10-04 08:08:50|141.41|139.21|141.41|139.21|141.41|139.21|141.3|139.1|0
1633334940000|2021-10-04 08:09:00|141.34|139.14|141.41|139.21|141.41|139.21|141.34|139.14|0
1633334950000|2021-10-04 08:09:10|141.48|139.28|141.41|139.21|141.48|139.28|141.41|139.21|0
1633334960000|2021-10-04 08:09:20|141.48|139.28|141.48|139.28|141.48|139.28|141.48|139.28|0
1633334970000|2021-10-04 08:09:30|141.56|139.36|141.34|139.14|141.56|139.36|141.34|139.14|0
1633334980000|2021-10-04 08:09:40|141.38|139.18|141.41|139.21|141.41|139.21|141.34|139.14|0
1633334990000|2021-10-04 08:09:50|141.48|139.28|141.41|139.21|141.48|139.28|141.34|139.14|0
1633335000000|2021-10-04 08:10:00|141.45|139.25|141.12|138.92|141.45|139.25|141.12|138.92|0
1633335010000|2021-10-04 08:10:10|141.05|138.85|141.12|138.92|141.12|138.92|141.05|138.85|0
1633335020000|2021-10-04 08:10:20|141.05|138.85|140.98|138.78|141.05|138.85|140.98|138.78|0
1633335030000|2021-10-04 08:10:30|140.9|138.7|140.9|138.7|140.98|138.78|140.9|138.7|0
1633335040000|2021-10-04 08:10:40|140.83|138.63|140.9|138.7|140.9|138.7|140.83|138.63|0
1633335050000|2021-10-04 08:10:50|141.05|138.85|141.12|138.92|141.12|138.92|140.98|138.78|0
1633335060000|2021-10-04 08:11:00|141.01|138.81|140.98|138.78|141.01|138.81|140.98|138.78|0
1633335070000|2021-10-04 08:11:10|140.9|138.7|140.83|138.63|140.98|138.78|140.83|138.63|0
1633335080000|2021-10-04 08:11:20|140.9|138.7|140.83|138.63|140.9|138.7|140.83|138.63|0
1633335090000|2021-10-04 08:11:30|140.69|138.49|140.62|138.42|140.76|138.56|140.62|138.42|0
1633335100000|2021-10-04 08:11:40|140.69|138.49|140.62|138.42|140.69|138.49|140.62|138.42|0
1633335110000|2021-10-04 08:11:50|140.54|138.34|140.54|138.34|140.54|138.34|140.54|138.34|0
1633335120000|2021-10-04 08:12:00|140.4|138.2|140.44|138.24|140.47|138.27|140.4|138.2|0
1633335130000|2021-10-04 08:12:10|140.47|138.27|140.44|138.24|140.47|138.27|140.4|138.2|0
1633335140000|2021-10-04 08:12:20|140.26|138.06|140.18|137.98|140.26|138.06|140.18|137.98|0
1633335150000|2021-10-04 08:12:30|140.26|138.06|140.18|137.98|140.26|138.06|140.18|137.98|0
1633335160000|2021-10-04 08:12:40|140.04|137.84|140.04|137.84|140.04|137.84|140.04|137.84|0
1633335170000|2021-10-04 08:12:50|140.11|137.91|140.11|137.91|140.18|137.98|140.04|137.84|0
1633335180000|2021-10-04 08:13:00|140.04|137.84|140.04|137.84|140.04|137.84|139.97|137.77|0
1633335190000|2021-10-04 08:13:10|140.11|137.91|140.11|137.91|140.11|137.91|140.11|137.91|0
1633335200000|2021-10-04 08:13:20|140.04|137.84|140.04|137.84|140.04|137.84|140.04|137.84|0
1633335210000|2021-10-04 08:13:30|140.11|137.91|140.11|137.91|140.11|137.91|140.08|137.88|0
1633335220000|2021-10-04 08:13:40|140.25|138.05|140.4|138.2|140.4|138.2|140.25|138.05|0
1633335230000|2021-10-04 08:13:50|140.54|138.34|140.61|138.41|140.61|138.41|140.54|138.34|0
1633335240000|2021-10-04 08:14:00|140.76|138.56|140.9|138.7|140.9|138.7|140.76|138.56|0
1633335250000|2021-10-04 08:14:10|140.98|138.78|140.83|138.63|140.98|138.78|140.83|138.63|0
1633335270000|2021-10-04 08:14:30|140.9|138.7|140.87|138.67|140.9|138.7|140.87|138.67|0
1633335280000|2021-10-04 08:14:40|140.83|138.63|141.05|138.85|141.05|138.85|140.76|138.56|0
1633335290000|2021-10-04 08:14:50|140.9|138.7|141.05|138.85|141.05|138.85|140.9|138.7|0
1633335300000|2021-10-04 08:15:00|141.26|139.06|141.12|138.92|141.26|139.06|141.12|138.92|0
1633335320000|2021-10-04 08:15:20|141.19|138.99|141.12|138.92|141.19|138.99|141.12|138.92|0
1633335330000|2021-10-04 08:15:30|141.08|138.88|141.19|138.99|141.19|138.99|141.08|138.88|0
1633335340000|2021-10-04 08:15:40|141.34|139.14|141.26|139.06|141.34|139.14|141.26|139.06|0
1633335350000|2021-10-04 08:15:50|141.34|139.14|141.48|139.28|141.48|139.28|141.34|139.14|0
1633335360000|2021-10-04 08:16:00|141.41|139.21|141.41|139.21|141.41|139.21|141.34|139.14|0
1633335370000|2021-10-04 08:16:10|141.34|139.14|141.26|139.06|141.34|139.14|141.26|139.06|0
1633335380000|2021-10-04 08:16:20|141.23|139.03|141.19|138.99|141.23|139.03|141.19|138.99|0
1633335390000|2021-10-04 08:16:30|141.12|138.92|141.26|139.06|141.26|139.06|141.12|138.92|0
1633335400000|2021-10-04 08:16:40|141.3|139.1|141.26|139.06|141.34|139.14|141.26|139.06|0
1633335410000|2021-10-04 08:16:50|141.16|138.96|141.26|139.06|141.26|139.06|141.12|138.92|0
1633335420000|2021-10-04 08:17:00|141.12|138.92|141.12|138.92|141.16|138.96|141.12|138.92|0
1633335430000|2021-10-04 08:17:10|141.19|138.99|141.19|138.99|141.19|138.99|141.16|138.96|0
1633335440000|2021-10-04 08:17:20|141.26|139.06|141.26|139.06|141.26|139.06|141.23|139.03|0
1633335450000|2021-10-04 08:17:30|141.19|138.99|141.26|139.06|141.37|139.17|141.19|138.99|0
1633335460000|2021-10-04 08:17:40|141.33|139.13|141.26|139.06|141.33|139.13|141.26|139.06|0
1633335480000|2021-10-04 08:18:00|141.41|139.21|141.41|139.21|141.41|139.21|141.33|139.13|0
1633335490000|2021-10-04 08:18:10|141.55|139.35|141.48|139.28|141.55|139.35|141.48|139.28|0
1633335500000|2021-10-04 08:18:20|141.55|139.35|141.44|139.24|141.55|139.35|141.41|139.21|0
1633335510000|2021-10-04 08:18:30|141.48|139.28|141.55|139.35|141.62|139.42|141.48|139.28|0
1633335540000|2021-10-04 08:19:00|141.62|139.42|141.7|139.5|141.7|139.5|141.55|139.35|0
1633335550000|2021-10-04 08:19:10|141.77|139.57|141.77|139.57|141.77|139.57|141.7|139.5|0
1633335560000|2021-10-04 08:19:20|141.91|139.71|141.91|139.71|141.91|139.71|141.91|139.71|0
1633335570000|2021-10-04 08:19:30|141.84|139.64|141.91|139.71|141.91|139.71|141.84|139.64|0
1633335580000|2021-10-04 08:19:40|141.84|139.64|141.91|139.71|141.91|139.71|141.84|139.64|0
1633335590000|2021-10-04 08:19:50|141.88|139.68|142.06|139.86|142.06|139.86|141.88|139.68|0
1633335600000|2021-10-04 08:20:00|142.13|139.93|141.77|139.57|142.13|139.93|141.77|139.57|0
1633335610000|2021-10-04 08:20:10|141.84|139.64|141.91|139.71|141.91|139.71|141.84|139.64|0
1633335620000|2021-10-04 08:20:20|141.84|139.64|141.7|139.5|141.84|139.64|141.7|139.5|0
1633335630000|2021-10-04 08:20:30|141.55|139.35|141.62|139.42|141.62|139.42|141.55|139.35|0
1633335640000|2021-10-04 08:20:40|141.55|139.35|141.62|139.42|141.62|139.42|141.55|139.35|0
1633335650000|2021-10-04 08:20:50|141.59|139.39|141.77|139.57|141.77|139.57|141.55|139.35|0
1633335660000|2021-10-04 08:21:00|141.7|139.5|141.84|139.64|141.84|139.64|141.7|139.5|0
1633335670000|2021-10-04 08:21:10|141.77|139.57|141.77|139.57|141.77|139.57|141.77|139.57|0
1633335680000|2021-10-04 08:21:20|141.84|139.64|141.91|139.71|141.91|139.71|141.77|139.57|0
1633335690000|2021-10-04 08:21:30|141.77|139.57|141.91|139.71|141.91|139.71|141.77|139.57|0
1633335700000|2021-10-04 08:21:40|141.99|139.79|142.06|139.86|142.13|139.93|141.99|139.79|0
1633335710000|2021-10-04 08:21:50|142.13|139.93|142.13|139.93|142.2|140|142.13|139.93|0
1633335720000|2021-10-04 08:22:00|142.2|140|142.13|139.93|142.24|140.04|142.13|139.93|0
1633335730000|2021-10-04 08:22:10|141.98|139.78|142.02|139.82|142.02|139.82|141.98|139.78|0
1633335740000|2021-10-04 08:22:20|142.06|139.86|142.06|139.86|142.13|139.93|142.06|139.86|0
1633335750000|2021-10-04 08:22:30|142.1|139.9|141.98|139.78|142.1|139.9|141.98|139.78|0
1633335760000|2021-10-04 08:22:40|142.06|139.86|141.98|139.78|142.06|139.86|141.98|139.78|0
1633335770000|2021-10-04 08:22:50|141.91|139.71|141.98|139.78|141.98|139.78|141.91|139.71|0
1633335780000|2021-10-04 08:23:00|141.91|139.71|141.98|139.78|142.02|139.82|141.91|139.71|0
1633335790000|2021-10-04 08:23:10|142.06|139.86|142.06|139.86|142.13|139.93|142.06|139.86|0
1633335800000|2021-10-04 08:23:20|141.95|139.75|141.84|139.64|141.95|139.75|141.84|139.64|0
1633335810000|2021-10-04 08:23:30|141.91|139.71|142.2|140|142.2|140|141.91|139.71|0
1633335820000|2021-10-04 08:23:40|142.13|139.93|142.13|139.93|142.13|139.93|142.13|139.93|0
1633335830000|2021-10-04 08:23:50|142.2|140|142.06|139.86|142.2|140|141.98|139.78|0
1633335840000|2021-10-04 08:24:00|141.98|139.78|142.06|139.86|142.06|139.86|141.98|139.78|0
1633335850000|2021-10-04 08:24:10|141.98|139.78|141.91|139.71|141.98|139.78|141.91|139.71|0
1633335860000|2021-10-04 08:24:20|141.98|139.78|141.98|139.78|141.98|139.78|141.91|139.71|0
1633335870000|2021-10-04 08:24:30|141.91|139.71|141.91|139.71|141.98|139.78|141.91|139.71|0
1633335880000|2021-10-04 08:24:40|141.98|139.78|141.91|139.71|141.98|139.78|141.91|139.71|0
1633335890000|2021-10-04 08:24:50|141.84|139.64|142.06|139.86|142.06|139.86|141.84|139.64|0
1633335900000|2021-10-04 08:25:00|142.13|139.93|142.06|139.86|142.13|139.93|142.06|139.86|0
1633335910000|2021-10-04 08:25:10|141.98|139.78|142.06|139.86|142.06|139.86|141.98|139.78|0
1633335920000|2021-10-04 08:25:20|142.09|139.89|142.13|139.93|142.13|139.93|142.06|139.86|0
1633335930000|2021-10-04 08:25:30|142.09|139.89|142.13|139.93|142.13|139.93|142.02|139.82|0
1633335950000|2021-10-04 08:25:50|142.27|140.07|142.27|140.07|142.35|140.15|142.27|140.07|0
1633335960000|2021-10-04 08:26:00|142.35|140.15|142.27|140.07|142.35|140.15|142.27|140.07|0
1633335980000|2021-10-04 08:26:20|142.35|140.15|142.27|140.07|142.35|140.15|142.27|140.07|0
1633335990000|2021-10-04 08:26:30|142.35|140.15|142.06|139.86|142.35|140.15|142.06|139.86|0
1633336000000|2021-10-04 08:26:40|142.13|139.93|142.24|140.04|142.27|140.07|142.13|139.93|0
1633336010000|2021-10-04 08:26:50|142.13|139.93|142.2|140|142.2|140|142.13|139.93|0
1633336020000|2021-10-04 08:27:00|142.13|139.93|142.13|139.93|142.13|139.93|142.06|139.86|0
1633336030000|2021-10-04 08:27:10|142.06|139.86|141.98|139.78|142.06|139.86|141.98|139.78|0
1633336040000|2021-10-04 08:27:20|141.91|139.71|141.69|139.49|141.91|139.71|141.69|139.49|0
1633336050000|2021-10-04 08:27:30|141.62|139.42|141.69|139.49|141.69|139.49|141.62|139.42|0
1633336060000|2021-10-04 08:27:40|141.76|139.56|141.76|139.56|141.76|139.56|141.76|139.56|0
1633336070000|2021-10-04 08:27:50|141.84|139.64|141.84|139.64|141.84|139.64|141.84|139.64|0
1633336080000|2021-10-04 08:28:00|141.76|139.56|141.76|139.56|141.76|139.56|141.69|139.49|0
1633336090000|2021-10-04 08:28:10|141.84|139.64|141.8|139.6|141.84|139.64|141.76|139.56|0
1633336100000|2021-10-04 08:28:20|141.76|139.56|141.91|139.71|141.91|139.71|141.69|139.49|0
1633336110000|2021-10-04 08:28:30|141.84|139.64|141.91|139.71|141.91|139.71|141.84|139.64|0
1633336120000|2021-10-04 08:28:40|141.76|139.56|141.91|139.71|141.91|139.71|141.76|139.56|0
1633336140000|2021-10-04 08:29:00|141.84|139.64|141.95|139.75|141.95|139.75|141.84|139.64|0
1633336150000|2021-10-04 08:29:10|142.05|139.85|142.27|140.07|142.27|140.07|142.05|139.85|0
1633336160000|2021-10-04 08:29:20|142.34|140.14|142.34|140.14|142.34|140.14|142.27|140.07|0
1633336170000|2021-10-04 08:29:30|142.27|140.07|142.46|140.26|142.46|140.26|142.27|140.07|0
1633336180000|2021-10-04 08:29:40|142.49|140.29|142.56|140.36|142.56|140.36|142.49|140.29|0
1633336190000|2021-10-04 08:29:50|142.49|140.29|142.64|140.44|142.64|140.44|142.49|140.29|0
1633336200000|2021-10-04 08:30:00|142.71|140.51|142.64|140.44|142.71|140.51|142.64|140.44|0
1633336210000|2021-10-04 08:30:10|142.56|140.36|142.49|140.29|142.56|140.36|142.49|140.29|0
1633336220000|2021-10-04 08:30:20|142.46|140.26|142.27|140.07|142.46|140.26|142.27|140.07|0
1633336230000|2021-10-04 08:30:30|142.2|140|142.27|140.07|142.27|140.07|142.2|140|0
1633336240000|2021-10-04 08:30:40|142.42|140.22|142.49|140.29|142.49|140.29|142.42|140.22|0
1633336250000|2021-10-04 08:30:50|142.42|140.22|142.42|140.22|142.49|140.29|142.42|140.22|0
1633336260000|2021-10-04 08:31:00|142.49|140.29|142.56|140.36|142.56|140.36|142.49|140.29|0
1633336270000|2021-10-04 08:31:10|142.64|140.44|142.78|140.58|142.85|140.65|142.64|140.44|0
1633336280000|2021-10-04 08:31:20|142.82|140.62|142.71|140.51|142.82|140.62|142.71|140.51|0
1633336290000|2021-10-04 08:31:30|142.78|140.58|142.78|140.58|142.85|140.65|142.78|140.58|0
1633336300000|2021-10-04 08:31:40|142.85|140.65|142.78|140.58|142.85|140.65|142.78|140.58|0
1633336310000|2021-10-04 08:31:50|142.71|140.51|142.71|140.51|142.75|140.55|142.71|140.51|0
1633336320000|2021-10-04 08:32:00|142.78|140.58|142.82|140.62|142.85|140.65|142.78|140.58|0
1633336330000|2021-10-04 08:32:10|142.78|140.58|142.93|140.73|142.93|140.73|142.78|140.58|0
1633336340000|2021-10-04 08:32:20|142.89|140.69|142.78|140.58|142.89|140.69|142.78|140.58|0
1633336350000|2021-10-04 08:32:30|142.85|140.65|142.71|140.51|142.85|140.65|142.71|140.51|0
1633336360000|2021-10-04 08:32:40|142.78|140.58|142.78|140.58|142.78|140.58|142.78|140.58|0
1633336370000|2021-10-04 08:32:50|142.82|140.62|142.85|140.65|142.85|140.65|142.82|140.62|0
1633336380000|2021-10-04 08:33:00|142.82|140.62|142.85|140.65|142.93|140.73|142.82|140.62|0
1633336390000|2021-10-04 08:33:10|142.93|140.73|142.63|140.43|142.93|140.73|142.63|140.43|0
1633336400000|2021-10-04 08:33:20|142.71|140.51|142.78|140.58|142.85|140.65|142.71|140.51|0
1633336410000|2021-10-04 08:33:30|142.71|140.51|142.78|140.58|142.78|140.58|142.63|140.43|0
1633336420000|2021-10-04 08:33:40|142.71|140.51|142.78|140.58|142.78|140.58|142.63|140.43|0
1633336430000|2021-10-04 08:33:50|142.71|140.51|142.93|140.73|142.93|140.73|142.71|140.51|0
1633336440000|2021-10-04 08:34:00|143|140.8|143|140.8|143|140.8|143|140.8|0
1633336450000|2021-10-04 08:34:10|143.07|140.87|142.93|140.73|143.07|140.87|142.93|140.73|0
1633336460000|2021-10-04 08:34:20|142.96|140.76|143|140.8|143|140.8|142.96|140.76|0
1633336470000|2021-10-04 08:34:30|143.22|141.02|143.4|141.2|143.4|141.2|143.22|141.02|0
1633336480000|2021-10-04 08:34:40|143.44|141.24|143.51|141.31|143.51|141.31|143.44|141.24|0
1633336490000|2021-10-04 08:34:50|143.58|141.38|143.36|141.16|143.66|141.46|143.36|141.16|0
1633336500000|2021-10-04 08:35:00|143.58|141.38|143.8|141.6|143.88|141.68|143.58|141.38|0
1633336510000|2021-10-04 08:35:10|143.77|141.57|143.58|141.38|143.77|141.57|143.58|141.38|0
1633336520000|2021-10-04 08:35:20|143.8|141.6|143.88|141.68|143.88|141.68|143.73|141.53|0
1633336530000|2021-10-04 08:35:30|143.8|141.6|143.73|141.53|143.88|141.68|143.73|141.53|0
1633336540000|2021-10-04 08:35:40|143.8|141.6|143.73|141.53|143.8|141.6|143.73|141.53|0
1633336550000|2021-10-04 08:35:50|143.8|141.6|143.77|141.57|143.8|141.6|143.73|141.53|0
1633336560000|2021-10-04 08:36:00|143.66|141.46|143.51|141.31|143.66|141.46|143.51|141.31|0
1633336570000|2021-10-04 08:36:10|143.44|141.24|143.44|141.24|143.51|141.31|143.44|141.24|0
1633336580000|2021-10-04 08:36:20|143.36|141.16|143.4|141.2|143.51|141.31|143.36|141.16|0
1633336590000|2021-10-04 08:36:30|143.36|141.16|143.66|141.46|143.66|141.46|143.36|141.16|0
1633336600000|2021-10-04 08:36:40|143.58|141.38|143.51|141.31|143.58|141.38|143.44|141.24|0
1633336610000|2021-10-04 08:36:50|143.44|141.24|143.44|141.24|143.51|141.31|143.44|141.24|0
1633336620000|2021-10-04 08:37:00|143.51|141.31|143.36|141.16|143.51|141.31|143.36|141.16|0
1633336630000|2021-10-04 08:37:10|143.22|141.02|143.22|141.02|143.22|141.02|143.22|141.02|0
1633336640000|2021-10-04 08:37:20|143.14|140.94|143.07|140.87|143.22|141.02|143.07|140.87|0
1633336650000|2021-10-04 08:37:30|143.14|140.94|143.22|141.02|143.22|141.02|143.14|140.94|0
1633336660000|2021-10-04 08:37:40|143.18|140.98|143.18|140.98|143.18|140.98|143.18|140.98|0
1633336670000|2021-10-04 08:37:50|143.22|141.02|143.36|141.16|143.36|141.16|143.22|141.02|0
1633336680000|2021-10-04 08:38:00|143.29|141.09|143.4|141.2|143.44|141.24|143.29|141.09|0
1633336690000|2021-10-04 08:38:10|143.51|141.31|143.51|141.31|143.51|141.31|143.51|141.31|0
1633336700000|2021-10-04 08:38:20|143.58|141.38|143.66|141.46|143.66|141.46|143.58|141.38|0
1633336710000|2021-10-04 08:38:30|143.58|141.38|143.58|141.38|143.62|141.42|143.58|141.38|0
1633336720000|2021-10-04 08:38:40|143.51|141.31|143.88|141.68|143.88|141.68|143.51|141.31|0
1633336730000|2021-10-04 08:38:50|144.02|141.82|143.84|141.64|144.02|141.82|143.8|141.6|0
1633336740000|2021-10-04 08:39:00|143.73|141.53|143.95|141.75|143.95|141.75|143.73|141.53|0
1633336750000|2021-10-04 08:39:10|144.02|141.82|144.02|141.82|144.02|141.82|144.02|141.82|0
1633336760000|2021-10-04 08:39:20|143.95|141.75|143.87|141.67|144.02|141.82|143.87|141.67|0
1633336770000|2021-10-04 08:39:30|143.95|141.75|143.87|141.67|143.95|141.75|143.87|141.67|0
1633336780000|2021-10-04 08:39:40|143.91|141.71|144.02|141.82|144.02|141.82|143.87|141.67|0
1633336790000|2021-10-04 08:39:50|143.99|141.79|144.09|141.89|144.09|141.89|143.99|141.79|0
1633336800000|2021-10-04 08:40:00|143.95|141.75|144.06|141.86|144.09|141.89|143.95|141.75|0
1633336810000|2021-10-04 08:40:10|144.09|141.89|144.32|142.12|144.32|142.12|144.09|141.89|0
1633336820000|2021-10-04 08:40:20|144.24|142.04|143.87|141.67|144.24|142.04|143.87|141.67|0
1633336830000|2021-10-04 08:40:30|143.95|141.75|144.09|141.89|144.09|141.89|143.95|141.75|0
1633336840000|2021-10-04 08:40:40|143.87|141.67|143.87|141.67|143.95|141.75|143.87|141.67|0
1633336850000|2021-10-04 08:40:50|143.73|141.53|143.69|141.49|143.8|141.6|143.69|141.49|0
1633336860000|2021-10-04 08:41:00|143.73|141.53|143.69|141.49|143.73|141.53|143.69|141.49|0
1633336870000|2021-10-04 08:41:10|143.65|141.45|143.8|141.6|143.8|141.6|143.65|141.45|0
1633336880000|2021-10-04 08:41:20|143.77|141.57|143.65|141.45|143.87|141.67|143.65|141.45|0
1633336890000|2021-10-04 08:41:30|143.73|141.53|143.87|141.67|143.87|141.67|143.73|141.53|0
1633336900000|2021-10-04 08:41:40|143.73|141.53|143.8|141.6|143.87|141.67|143.73|141.53|0
1633336910000|2021-10-04 08:41:50|143.73|141.53|143.8|141.6|143.8|141.6|143.58|141.38|0
1633336920000|2021-10-04 08:42:00|143.73|141.53|143.73|141.53|143.76|141.56|143.73|141.53|0
1633336930000|2021-10-04 08:42:10|143.76|141.56|143.65|141.45|143.76|141.56|143.65|141.45|0
1633336940000|2021-10-04 08:42:20|143.73|141.53|143.76|141.56|143.8|141.6|143.73|141.53|0
1633336950000|2021-10-04 08:42:30|143.73|141.53|143.65|141.45|143.73|141.53|143.58|141.38|0
1633336960000|2021-10-04 08:42:40|143.69|141.49|143.47|141.27|143.69|141.49|143.47|141.27|0
1633336970000|2021-10-04 08:42:50|143.51|141.31|143.4|141.2|143.51|141.31|143.4|141.2|0
1633336980000|2021-10-04 08:43:00|143.43|141.23|143.36|141.16|143.43|141.23|143.36|141.16|0
1633336990000|2021-10-04 08:43:10|143.4|141.2|143.14|140.94|143.43|141.23|143.14|140.94|0
1633337000000|2021-10-04 08:43:20|143.11|140.91|143.07|140.87|143.14|140.94|143.07|140.87|0
1633337010000|2021-10-04 08:43:30|142.99|140.79|143.07|140.87|143.07|140.87|142.99|140.79|0
1633337020000|2021-10-04 08:43:40|142.99|140.79|142.99|140.79|142.99|140.79|142.99|140.79|0
1633337030000|2021-10-04 08:43:50|142.92|140.72|142.99|140.79|142.99|140.79|142.92|140.72|0
1633337040000|2021-10-04 08:44:00|142.96|140.76|142.96|140.76|142.99|140.79|142.96|140.76|0
1633337050000|2021-10-04 08:44:10|142.92|140.72|142.99|140.79|142.99|140.79|142.92|140.72|0
1633337060000|2021-10-04 08:44:20|143.14|140.94|143.47|141.27|143.47|141.27|143.14|140.94|0
1633337070000|2021-10-04 08:44:30|143.36|141.16|143.43|141.23|143.43|141.23|143.36|141.16|0
1633337080000|2021-10-04 08:44:40|143.47|141.27|143.43|141.23|143.47|141.27|143.43|141.23|0
1633337090000|2021-10-04 08:44:50|143.4|141.2|143.4|141.2|143.4|141.2|143.4|141.2|0
1633337100000|2021-10-04 08:45:00|143.43|141.23|143.8|141.6|143.8|141.6|143.43|141.23|0
1633337110000|2021-10-04 08:45:10|143.87|141.67|143.65|141.45|143.87|141.67|143.65|141.45|0
1633337120000|2021-10-04 08:45:20|143.58|141.38|143.36|141.16|143.58|141.38|143.36|141.16|0
1633337130000|2021-10-04 08:45:30|143.29|141.09|143.36|141.16|143.36|141.16|143.29|141.09|0
1633337140000|2021-10-04 08:45:40|143.5|141.3|143.47|141.27|143.5|141.3|143.43|141.23|0
1633337150000|2021-10-04 08:45:50|143.43|141.23|143.29|141.09|143.5|141.3|143.29|141.09|0
1633337160000|2021-10-04 08:46:00|143.43|141.23|143.43|141.23|143.43|141.23|143.36|141.16|0
1633337170000|2021-10-04 08:46:10|143.36|141.16|143.28|141.08|143.36|141.16|143.21|141.01|0
1633337180000|2021-10-04 08:46:20|143.36|141.16|143.5|141.3|143.5|141.3|143.28|141.08|0
1633337190000|2021-10-04 08:46:30|143.43|141.23|143.28|141.08|143.43|141.23|143.28|141.08|0
1633337200000|2021-10-04 08:46:40|143.43|141.23|143.36|141.16|143.43|141.23|143.36|141.16|0
1633337210000|2021-10-04 08:46:50|143.43|141.23|143.62|141.42|143.62|141.42|143.43|141.23|0
1633337220000|2021-10-04 08:47:00|143.65|141.45|143.5|141.3|143.65|141.45|143.5|141.3|0
1633337230000|2021-10-04 08:47:10|143.43|141.23|143.36|141.16|143.43|141.23|143.28|141.08|0
1633337240000|2021-10-04 08:47:20|143.28|141.08|143.21|141.01|143.28|141.08|143.21|141.01|0
1633337250000|2021-10-04 08:47:30|143.18|140.98|143.14|140.94|143.21|141.01|143.14|140.94|0
1633337260000|2021-10-04 08:47:40|143.1|140.9|143.14|140.94|143.14|140.94|143.06|140.86|0
1633337280000|2021-10-04 08:48:00|143.06|140.86|143.06|140.86|143.14|140.94|143.06|140.86|0
1633337290000|2021-10-04 08:48:10|143.1|140.9|142.99|140.79|143.1|140.9|142.99|140.79|0
1633337300000|2021-10-04 08:48:20|143.06|140.86|142.99|140.79|143.06|140.86|142.99|140.79|0
1633337310000|2021-10-04 08:48:30|143.06|140.86|143.21|141.01|143.21|141.01|143.06|140.86|0
1633337320000|2021-10-04 08:48:40|143.25|141.05|143.06|140.86|143.25|141.05|143.06|140.86|0
1633337330000|2021-10-04 08:48:50|142.99|140.79|142.92|140.72|142.99|140.79|142.92|140.72|0
1633337340000|2021-10-04 08:49:00|142.99|140.79|143.06|140.86|143.1|140.9|142.99|140.79|0
1633337350000|2021-10-04 08:49:10|143.14|140.94|143.14|140.94|143.14|140.94|143.14|140.94|0
1633337360000|2021-10-04 08:49:20|143.06|140.86|143.21|141.01|143.21|141.01|143.06|140.86|0
1633337370000|2021-10-04 08:49:30|143.28|141.08|143.21|141.01|143.28|141.08|143.21|141.01|0
1633337380000|2021-10-04 08:49:40|143.28|141.08|143.14|140.94|143.28|141.08|143.06|140.86|0
1633337390000|2021-10-04 08:49:50|143.06|140.86|143.14|140.94|143.14|140.94|143.06|140.86|0
1633337400000|2021-10-04 08:50:00|143.06|140.86|143.06|140.86|143.06|140.86|143.06|140.86|0
1633337410000|2021-10-04 08:50:10|143.1|140.9|143.14|140.94|143.14|140.94|143.06|140.86|0
1633337420000|2021-10-04 08:50:20|143.21|141.01|143.28|141.08|143.28|141.08|143.21|141.01|0
1633337430000|2021-10-04 08:50:30|143.21|141.01|143.21|141.01|143.21|141.01|143.21|141.01|0
1633337440000|2021-10-04 08:50:40|143.17|140.97|143.17|140.97|143.17|140.97|143.17|140.97|0
1633337450000|2021-10-04 08:50:50|143.06|140.86|142.99|140.79|143.06|140.86|142.99|140.79|0
1633337460000|2021-10-04 08:51:00|142.92|140.72|142.99|140.79|142.99|140.79|142.92|140.72|0
1633337470000|2021-10-04 08:51:10|142.95|140.75|142.92|140.72|142.99|140.79|142.92|140.72|0
1633337480000|2021-10-04 08:51:20|143.06|140.86|142.92|140.72|143.06|140.86|142.92|140.72|0
1633337490000|2021-10-04 08:51:30|142.88|140.68|142.92|140.72|142.92|140.72|142.88|140.68|0
1633337500000|2021-10-04 08:51:40|142.99|140.79|142.99|140.79|142.99|140.79|142.92|140.72|0
1633337510000|2021-10-04 08:51:50|143.06|140.86|143.06|140.86|143.06|140.86|143.06|140.86|0
1633337520000|2021-10-04 08:52:00|143.14|140.94|143.06|140.86|143.14|140.94|142.99|140.79|0
1633337530000|2021-10-04 08:52:10|142.99|140.79|143.03|140.83|143.03|140.83|142.99|140.79|0
1633337540000|2021-10-04 08:52:20|142.99|140.79|142.84|140.64|142.99|140.79|142.84|140.64|0
1633337550000|2021-10-04 08:52:30|142.92|140.72|142.77|140.57|142.92|140.72|142.7|140.5|0
1633337560000|2021-10-04 08:52:40|142.81|140.61|142.77|140.57|142.81|140.61|142.77|140.57|0
1633337570000|2021-10-04 08:52:50|142.62|140.42|142.62|140.42|142.62|140.42|142.55|140.35|0
1633337580000|2021-10-04 08:53:00|142.55|140.35|142.48|140.28|142.55|140.35|142.33|140.13|0
1633337590000|2021-10-04 08:53:10|142.41|140.21|142.55|140.35|142.55|140.35|142.41|140.21|0
1633337600000|2021-10-04 08:53:20|142.48|140.28|142.48|140.28|142.48|140.28|142.48|140.28|0
1633337610000|2021-10-04 08:53:30|142.41|140.21|142.48|140.28|142.48|140.28|142.41|140.21|0
1633337620000|2021-10-04 08:53:40|142.41|140.21|142.33|140.13|142.41|140.21|142.33|140.13|0
1633337630000|2021-10-04 08:53:50|142.19|139.99|142.26|140.06|142.26|140.06|142.11|139.91|0
1633337640000|2021-10-04 08:54:00|142.33|140.13|142.33|140.13|142.41|140.21|142.33|140.13|0
1633337650000|2021-10-04 08:54:10|142.37|140.17|142.33|140.13|142.41|140.21|142.33|140.13|0
1633337660000|2021-10-04 08:54:20|142.19|139.99|142.19|139.99|142.19|139.99|142.19|139.99|0
1633337670000|2021-10-04 08:54:30|142.26|140.06|142.19|139.99|142.26|140.06|142.19|139.99|0
1633337680000|2021-10-04 08:54:40|142.26|140.06|142.19|139.99|142.26|140.06|142.19|139.99|0
1633337690000|2021-10-04 08:54:50|142.26|140.06|142.26|140.06|142.26|140.06|142.26|140.06|0
1633337700000|2021-10-04 08:55:00|142.4|140.2|142.55|140.35|142.62|140.42|142.4|140.2|0
1633337710000|2021-10-04 08:55:10|142.48|140.28|142.55|140.35|142.55|140.35|142.48|140.28|0
1633337720000|2021-10-04 08:55:20|142.59|140.39|142.77|140.57|142.77|140.57|142.59|140.39|0
1633337730000|2021-10-04 08:55:30|142.84|140.64|142.77|140.57|142.84|140.64|142.77|140.57|0
1633337740000|2021-10-04 08:55:40|142.55|140.35|142.48|140.28|142.55|140.35|142.48|140.28|0
1633337750000|2021-10-04 08:55:50|142.44|140.24|142.26|140.06|142.44|140.24|142.26|140.06|0
1633337760000|2021-10-04 08:56:00|142.33|140.13|142.11|139.91|142.33|140.13|142.08|139.88|0
1633337770000|2021-10-04 08:56:10|142.19|139.99|142.11|139.91|142.19|139.99|142.11|139.91|0
1633337780000|2021-10-04 08:56:20|142.04|139.84|142.04|139.84|142.11|139.91|142.04|139.84|0
1633337790000|2021-10-04 08:56:30|141.89|139.69|141.89|139.69|141.97|139.77|141.89|139.69|0
1633337800000|2021-10-04 08:56:40|141.93|139.73|141.97|139.77|141.97|139.77|141.89|139.69|0
1633337810000|2021-10-04 08:56:50|142.11|139.91|142.11|139.91|142.11|139.91|142.11|139.91|0
1633337820000|2021-10-04 08:57:00|142.04|139.84|142.11|139.91|142.11|139.91|142.04|139.84|0
1633337830000|2021-10-04 08:57:10|142.19|139.99|142.22|140.02|142.26|140.06|142.19|139.99|0
1633337840000|2021-10-04 08:57:20|142.26|140.06|142.04|139.84|142.26|140.06|142.04|139.84|0
1633337850000|2021-10-04 08:57:30|141.97|139.77|141.97|139.77|141.97|139.77|141.89|139.69|0
1633337860000|2021-10-04 08:57:40|141.89|139.69|141.89|139.69|141.97|139.77|141.89|139.69|0
1633337880000|2021-10-04 08:58:00|141.82|139.62|141.71|139.51|141.86|139.66|141.71|139.51|0
1633337890000|2021-10-04 08:58:10|141.68|139.48|141.53|139.33|141.68|139.48|141.46|139.26|0
1633337900000|2021-10-04 08:58:20|141.46|139.26|141.6|139.4|141.6|139.4|141.46|139.26|0
1633337910000|2021-10-04 08:58:30|141.53|139.33|141.57|139.37|141.57|139.37|141.53|139.33|0
1633337920000|2021-10-04 08:58:40|141.46|139.26|141.46|139.26|141.46|139.26|141.31|139.11|0
1633337930000|2021-10-04 08:58:50|141.39|139.19|141.53|139.33|141.57|139.37|141.39|139.19|0
1633337940000|2021-10-04 08:59:00|141.39|139.19|141.31|139.11|141.39|139.19|141.31|139.11|0
1633337950000|2021-10-04 08:59:10|141.24|139.04|141.17|138.97|141.24|139.04|141.1|138.9|0
1633337960000|2021-10-04 08:59:20|140.95|138.75|140.95|138.75|140.95|138.75|140.95|138.75|0
1633337970000|2021-10-04 08:59:30|141.02|138.82|141.02|138.82|141.02|138.82|140.95|138.75|0
1633337980000|2021-10-04 08:59:40|140.95|138.75|140.88|138.68|140.95|138.75|140.88|138.68|0
1633337990000|2021-10-04 08:59:50|140.74|138.54|140.95|138.75|140.95|138.75|140.74|138.54|0
1633338000000|2021-10-04 09:00:00|140.88|138.68|141.39|139.19|141.39|139.19|140.88|138.68|0
1633338010000|2021-10-04 09:00:10|141.02|138.82|140.74|138.54|141.02|138.82|140.74|138.54|0
1633338020000|2021-10-04 09:00:20|140.81|138.61|140.3|138.1|140.88|138.68|140.3|138.1|0
1633338030000|2021-10-04 09:00:30|140.23|138.03|140.23|138.03|140.52|138.32|140.23|138.03|0
1633338040000|2021-10-04 09:00:40|140.16|137.96|140.16|137.96|140.16|137.96|140.02|137.82|0
1633338050000|2021-10-04 09:00:50|140.09|137.89|140.16|137.96|140.45|138.25|140.09|137.89|0
1633338060000|2021-10-04 09:01:00|139.94|137.74|140.09|137.89|140.16|137.96|139.94|137.74|0
1633338070000|2021-10-04 09:01:10|140.16|137.96|140.23|138.03|140.3|138.1|140.16|137.96|0
1633338080000|2021-10-04 09:01:20|140.09|137.89|140.16|137.96|140.3|138.1|140.09|137.89|0
1633338090000|2021-10-04 09:01:30|140.23|138.03|140.05|137.85|140.23|138.03|139.94|137.74|0
1633338100000|2021-10-04 09:01:40|140.16|137.96|140.23|138.03|140.23|138.03|140.09|137.89|0
1633338110000|2021-10-04 09:01:50|140.37|138.17|140.45|138.25|140.45|138.25|140.27|138.07|0
1633338120000|2021-10-04 09:02:00|140.52|138.32|140.59|138.39|140.59|138.39|140.52|138.32|0
1633338130000|2021-10-04 09:02:10|140.52|138.32|140.45|138.25|140.52|138.32|140.37|138.17|0
1633338140000|2021-10-04 09:02:20|140.37|138.17|140.45|138.25|140.45|138.25|140.3|138.1|0
1633338150000|2021-10-04 09:02:30|140.34|138.14|140.37|138.17|140.45|138.25|140.34|138.14|0
1633338160000|2021-10-04 09:02:40|140.3|138.1|140.12|137.92|140.3|138.1|140.09|137.89|0
1633338170000|2021-10-04 09:02:50|140.16|137.96|140.01|137.81|140.16|137.96|140.01|137.81|0
1633338180000|2021-10-04 09:03:00|140.09|137.89|140.09|137.89|140.16|137.96|140.01|137.81|0
1633338190000|2021-10-04 09:03:10|140.05|137.85|139.94|137.74|140.05|137.85|139.87|137.67|0
1633338200000|2021-10-04 09:03:20|140.09|137.89|140.12|137.92|140.16|137.96|140.09|137.89|0
1633338210000|2021-10-04 09:03:30|140.16|137.96|140.3|138.1|140.3|138.1|140.09|137.89|0
1633338220000|2021-10-04 09:03:40|140.23|138.03|140.16|137.96|140.23|138.03|140.09|137.89|0
1633338230000|2021-10-04 09:03:50|140.3|138.1|140.23|138.03|140.3|138.1|140.23|138.03|0
1633338240000|2021-10-04 09:04:00|140.09|137.89|140.12|137.92|140.12|137.92|139.87|137.67|0
1633338250000|2021-10-04 09:04:10|140.09|137.89|139.94|137.74|140.09|137.89|139.94|137.74|0
1633338260000|2021-10-04 09:04:20|140.01|137.81|140.12|137.92|140.16|137.96|140.01|137.81|0
1633338270000|2021-10-04 09:04:30|140.3|138.1|140.37|138.17|140.37|138.17|140.23|138.03|0
1633338280000|2021-10-04 09:04:40|140.44|138.24|140.59|138.39|140.66|138.46|140.44|138.24|0
1633338290000|2021-10-04 09:04:50|140.63|138.43|140.88|138.68|140.88|138.68|140.63|138.43|0
1633338300000|2021-10-04 09:05:00|140.73|138.53|140.52|138.32|140.73|138.53|140.52|138.32|0
1633338310000|2021-10-04 09:05:10|140.48|138.28|140.37|138.17|140.48|138.28|140.37|138.17|0
1633338320000|2021-10-04 09:05:20|140.34|138.14|140.52|138.32|140.52|138.32|140.34|138.14|0
1633338330000|2021-10-04 09:05:30|140.44|138.24|140.41|138.21|140.44|138.24|140.37|138.17|0
1633338340000|2021-10-04 09:05:40|140.37|138.17|140.3|138.1|140.37|138.17|140.3|138.1|0
1633338350000|2021-10-04 09:05:50|140.37|138.17|140.52|138.32|140.52|138.32|140.37|138.17|0
1633338360000|2021-10-04 09:06:00|140.55|138.35|140.44|138.24|140.55|138.35|140.44|138.24|0
1633338370000|2021-10-04 09:06:10|140.52|138.32|140.52|138.32|140.59|138.39|140.52|138.32|0
1633338380000|2021-10-04 09:06:20|140.48|138.28|140.3|138.1|140.48|138.28|140.3|138.1|0
1633338390000|2021-10-04 09:06:30|140.23|138.03|140.08|137.88|140.23|138.03|140.01|137.81|0
1633338400000|2021-10-04 09:06:40|140.01|137.81|140.01|137.81|140.01|137.81|139.94|137.74|0
1633338410000|2021-10-04 09:06:50|140.08|137.88|140.23|138.03|140.23|138.03|140.08|137.88|0
1633338420000|2021-10-04 09:07:00|140.16|137.96|140.19|137.99|140.23|138.03|140.16|137.96|0
1633338430000|2021-10-04 09:07:10|140.3|138.1|140.44|138.24|140.44|138.24|140.3|138.1|0
1633338440000|2021-10-04 09:07:20|140.52|138.32|140.55|138.35|140.59|138.39|140.44|138.24|0
1633338450000|2021-10-04 09:07:30|140.59|138.39|140.3|138.1|140.59|138.39|140.3|138.1|0
1633338460000|2021-10-04 09:07:40|140.26|138.06|140.44|138.24|140.52|138.32|140.26|138.06|0
1633338470000|2021-10-04 09:07:50|140.37|138.17|140.41|138.21|140.44|138.24|140.3|138.1|0
1633338480000|2021-10-04 09:08:00|140.52|138.32|140.52|138.32|140.52|138.32|140.44|138.24|0
1633338490000|2021-10-04 09:08:10|140.59|138.39|140.59|138.39|140.66|138.46|140.59|138.39|0
1633338500000|2021-10-04 09:08:20|140.55|138.35|140.59|138.39|140.66|138.46|140.55|138.35|0
1633338510000|2021-10-04 09:08:30|140.66|138.46|140.51|138.31|140.66|138.46|140.44|138.24|0
1633338520000|2021-10-04 09:08:40|140.62|138.42|140.73|138.53|140.77|138.57|140.62|138.42|0
1633338530000|2021-10-04 09:08:50|140.8|138.6|140.95|138.75|140.95|138.75|140.8|138.6|0
1633338540000|2021-10-04 09:09:00|140.88|138.68|140.73|138.53|140.88|138.68|140.73|138.53|0
1633338550000|2021-10-04 09:09:10|140.88|138.68|140.95|138.75|140.95|138.75|140.88|138.68|0
1633338560000|2021-10-04 09:09:20|140.87|138.67|140.91|138.71|140.91|138.71|140.87|138.67|0
1633338570000|2021-10-04 09:09:30|140.87|138.67|140.62|138.42|140.87|138.67|140.62|138.42|0
1633338580000|2021-10-04 09:09:40|140.59|138.39|140.66|138.46|140.66|138.46|140.51|138.31|0
1633338590000|2021-10-04 09:09:50|140.59|138.39|140.73|138.53|140.73|138.53|140.59|138.39|0
1633338600000|2021-10-04 09:10:00|140.59|138.39|140.48|138.28|140.59|138.39|140.48|138.28|0
1633338610000|2021-10-04 09:10:10|140.41|138.21|140.44|138.24|140.44|138.24|140.37|138.17|0
1633338620000|2021-10-04 09:10:20|140.48|138.28|140.59|138.39|140.59|138.39|140.48|138.28|0
1633338630000|2021-10-04 09:10:30|140.55|138.35|140.51|138.31|140.55|138.35|140.51|138.31|0
1633338640000|2021-10-04 09:10:40|140.44|138.24|140.37|138.17|140.44|138.24|140.37|138.17|0
1633338650000|2021-10-04 09:10:50|140.34|138.14|140.34|138.14|140.34|138.14|140.34|138.14|0
1633338660000|2021-10-04 09:11:00|140.23|138.03|140.44|138.24|140.44|138.24|140.23|138.03|0
1633338670000|2021-10-04 09:11:10|140.51|138.31|140.3|138.1|140.51|138.31|140.3|138.1|0
1633338680000|2021-10-04 09:11:20|140.08|137.88|140.15|137.95|140.15|137.95|140.08|137.88|0
1633338690000|2021-10-04 09:11:30|140.08|137.88|140.01|137.81|140.08|137.88|139.94|137.74|0
1633338700000|2021-10-04 09:11:40|139.94|137.74|140.08|137.88|140.08|137.88|139.94|137.74|0
1633338710000|2021-10-04 09:11:50|140.05|137.85|140.01|137.81|140.08|137.88|140.01|137.81|0
1633338720000|2021-10-04 09:12:00|139.79|137.59|139.87|137.67|139.87|137.67|139.79|137.59|0
1633338730000|2021-10-04 09:12:10|139.94|137.74|140.08|137.88|140.08|137.88|139.94|137.74|0
1633338740000|2021-10-04 09:12:20|140.01|137.81|140.08|137.88|140.08|137.88|139.94|137.74|0
1633338750000|2021-10-04 09:12:30|140.01|137.81|140.08|137.88|140.08|137.88|140.01|137.81|0
1633338760000|2021-10-04 09:12:40|140.01|137.81|140.19|137.99|140.22|138.02|140.01|137.81|0
1633338770000|2021-10-04 09:12:50|140.15|137.95|140.19|137.99|140.19|137.99|140.12|137.92|0
1633338780000|2021-10-04 09:13:00|140.15|137.95|140.08|137.88|140.15|137.95|140.01|137.81|0
1633338790000|2021-10-04 09:13:10|140.15|137.95|140.15|137.95|140.15|137.95|140.12|137.92|0
1633338800000|2021-10-04 09:13:20|140.08|137.88|140.3|138.1|140.3|138.1|140.08|137.88|0
1633338820000|2021-10-04 09:13:40|140.15|137.95|140.22|138.02|140.26|138.06|140.15|137.95|0
1633338830000|2021-10-04 09:13:50|140.3|138.1|140.22|138.02|140.3|138.1|140.22|138.02|0
1633338840000|2021-10-04 09:14:00|140.3|138.1|140.3|138.1|140.37|138.17|140.3|138.1|0
1633338850000|2021-10-04 09:14:10|140.37|138.17|140.15|137.95|140.37|138.17|140.15|137.95|0
1633338860000|2021-10-04 09:14:20|140.08|137.88|140.08|137.88|140.15|137.95|140.08|137.88|0
1633338870000|2021-10-04 09:14:30|140.22|138.02|140.3|138.1|140.3|138.1|140.22|138.02|0
1633338880000|2021-10-04 09:14:40|140.26|138.06|140.26|138.06|140.26|138.06|140.26|138.06|0
1633338890000|2021-10-04 09:14:50|140.22|138.02|140.3|138.1|140.3|138.1|140.22|138.02|0
1633338900000|2021-10-04 09:15:00|140.37|138.17|140.3|138.1|140.37|138.17|140.3|138.1|0
1633338910000|2021-10-04 09:15:10|140.33|138.13|140.51|138.31|140.51|138.31|140.33|138.13|0
1633338920000|2021-10-04 09:15:20|140.44|138.24|140.22|138.02|140.44|138.24|140.22|138.02|0
1633338930000|2021-10-04 09:15:30|140.3|138.1|140.3|138.1|140.3|138.1|140.22|138.02|0
1633338940000|2021-10-04 09:15:40|140.33|138.13|140.37|138.17|140.37|138.17|140.33|138.13|0
1633338950000|2021-10-04 09:15:50|140.44|138.24|140.48|138.28|140.51|138.31|140.44|138.24|0
1633338960000|2021-10-04 09:16:00|140.51|138.31|140.37|138.17|140.51|138.31|140.37|138.17|0
1633338970000|2021-10-04 09:16:10|140.3|138.1|140.22|138.02|140.3|138.1|140.22|138.02|0
1633338980000|2021-10-04 09:16:20|140.26|138.06|140.37|138.17|140.37|138.17|140.26|138.06|0
1633338990000|2021-10-04 09:16:30|140.33|138.13|140.29|138.09|140.33|138.13|140.29|138.09|0
1633339000000|2021-10-04 09:16:40|140.22|138.02|140.12|137.92|140.22|138.02|140.08|137.88|0
1633339010000|2021-10-04 09:16:50|140.22|138.02|140.37|138.17|140.37|138.17|140.22|138.02|0
1633339020000|2021-10-04 09:17:00|140.29|138.09|140.29|138.09|140.29|138.09|140.26|138.06|0
1633339030000|2021-10-04 09:17:10|140.22|138.02|140.29|138.09|140.29|138.09|140.22|138.02|0
1633339040000|2021-10-04 09:17:20|140.37|138.17|140.37|138.17|140.37|138.17|140.37|138.17|0
1633339050000|2021-10-04 09:17:30|140.44|138.24|140.51|138.31|140.51|138.31|140.44|138.24|0
1633339060000|2021-10-04 09:17:40|140.65|138.45|140.62|138.42|140.65|138.45|140.58|138.38|0
1633339070000|2021-10-04 09:17:50|140.65|138.45|140.73|138.53|140.73|138.53|140.65|138.45|0
1633339080000|2021-10-04 09:18:00|140.69|138.49|140.65|138.45|140.73|138.53|140.65|138.45|0
1633339090000|2021-10-04 09:18:10|140.58|138.38|140.73|138.53|140.73|138.53|140.58|138.38|0
1633339100000|2021-10-04 09:18:20|140.8|138.6|140.87|138.67|140.87|138.67|140.8|138.6|0
1633339110000|2021-10-04 09:18:30|140.8|138.6|140.87|138.67|140.87|138.67|140.8|138.6|0
1633339120000|2021-10-04 09:18:40|140.84|138.64|140.87|138.67|140.94|138.74|140.84|138.64|0
1633339130000|2021-10-04 09:18:50|140.94|138.74|140.8|138.6|140.94|138.74|140.8|138.6|0
1633339140000|2021-10-04 09:19:00|140.73|138.53|140.65|138.45|140.8|138.6|140.65|138.45|0
1633339150000|2021-10-04 09:19:10|140.73|138.53|140.65|138.45|140.73|138.53|140.65|138.45|0
1633339160000|2021-10-04 09:19:20|140.58|138.38|140.44|138.24|140.58|138.38|140.44|138.24|0
1633339170000|2021-10-04 09:19:30|140.51|138.31|140.62|138.42|140.62|138.42|140.51|138.31|0
1633339180000|2021-10-04 09:19:40|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1633339190000|2021-10-04 09:19:50|140.62|138.42|140.62|138.42|140.62|138.42|140.62|138.42|0
1633339200000|2021-10-04 09:20:00|140.65|138.45|140.51|138.31|140.65|138.45|140.37|138.17|0
1633339210000|2021-10-04 09:20:10|140.58|138.38|140.69|138.49|140.69|138.49|140.58|138.38|0
1633339220000|2021-10-04 09:20:20|140.58|138.38|140.51|138.31|140.58|138.38|140.51|138.31|0
1633339230000|2021-10-04 09:20:30|140.58|138.38|140.51|138.31|140.58|138.38|140.51|138.31|0
1633339240000|2021-10-04 09:20:40|140.44|138.24|140.36|138.16|140.44|138.24|140.36|138.16|0
1633339250000|2021-10-04 09:20:50|140.4|138.2|140.36|138.16|140.4|138.2|140.36|138.16|0
1633339260000|2021-10-04 09:21:00|140.29|138.09|140.36|138.16|140.44|138.24|140.29|138.09|0
1633339270000|2021-10-04 09:21:10|140.4|138.2|140.4|138.2|140.44|138.24|140.4|138.2|0
1633339280000|2021-10-04 09:21:20|140.36|138.16|140.44|138.24|140.44|138.24|140.36|138.16|0
1633339290000|2021-10-04 09:21:30|140.36|138.16|140.29|138.09|140.36|138.16|140.22|138.02|0
1633339300000|2021-10-04 09:21:40|140.22|138.02|140.29|138.09|140.29|138.09|140.22|138.02|0
1633339310000|2021-10-04 09:21:50|140.36|138.16|140.36|138.16|140.44|138.24|140.36|138.16|0
1633339320000|2021-10-04 09:22:00|140.4|138.2|140.29|138.09|140.44|138.24|140.29|138.09|0
1633339330000|2021-10-04 09:22:10|140.22|138.02|140.22|138.02|140.22|138.02|140.22|138.02|0
1633339340000|2021-10-04 09:22:20|140.15|137.95|140.22|138.02|140.22|138.02|140.15|137.95|0
1633339350000|2021-10-04 09:22:30|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1633339360000|2021-10-04 09:22:40|140.22|138.02|140.22|138.02|140.29|138.09|140.22|138.02|0
1633339370000|2021-10-04 09:22:50|140.15|137.95|140.08|137.88|140.15|137.95|140|137.8|0
1633339380000|2021-10-04 09:23:00|140.22|138.02|140.36|138.16|140.44|138.24|140.22|138.02|0
1633339390000|2021-10-04 09:23:10|140.44|138.24|140.44|138.24|140.44|138.24|140.36|138.16|0
1633339400000|2021-10-04 09:23:20|140.36|138.16|140.36|138.16|140.36|138.16|140.36|138.16|0
1633339420000|2021-10-04 09:23:40|140.29|138.09|140.22|138.02|140.29|138.09|140.22|138.02|0
1633339430000|2021-10-04 09:23:50|140.29|138.09|140.26|138.06|140.29|138.09|140.26|138.06|0
1633339440000|2021-10-04 09:24:00|140.22|138.02|140.36|138.16|140.36|138.16|140.22|138.02|0
1633339450000|2021-10-04 09:24:10|140.29|138.09|140.4|138.2|140.4|138.2|140.29|138.09|0
1633339460000|2021-10-04 09:24:20|140.51|138.31|140.58|138.38|140.58|138.38|140.43|138.23|0
1633339470000|2021-10-04 09:24:30|140.65|138.45|140.43|138.23|140.65|138.45|140.43|138.23|0
1633339480000|2021-10-04 09:24:40|140.51|138.31|140.47|138.27|140.51|138.31|140.43|138.23|0
1633339490000|2021-10-04 09:24:50|140.51|138.31|140.51|138.31|140.51|138.31|140.51|138.31|0
1633339500000|2021-10-04 09:25:00|140.43|138.23|140.51|138.31|140.51|138.31|140.43|138.23|0
1633339510000|2021-10-04 09:25:10|140.62|138.42|140.51|138.31|140.65|138.45|140.51|138.31|0
1633339520000|2021-10-04 09:25:20|140.43|138.23|140.43|138.23|140.43|138.23|140.36|138.16|0
1633339530000|2021-10-04 09:25:30|140.36|138.16|140.36|138.16|140.4|138.2|140.36|138.16|0
1633339540000|2021-10-04 09:25:40|140.43|138.23|140.29|138.09|140.43|138.23|140.29|138.09|0
1633339550000|2021-10-04 09:25:50|140.22|138.02|140.29|138.09|140.29|138.09|140.22|138.02|0
1633339560000|2021-10-04 09:26:00|140.36|138.16|140.15|137.95|140.36|138.16|140.15|137.95|0
1633339570000|2021-10-04 09:26:10|140.07|137.87|139.93|137.73|140.07|137.87|139.93|137.73|0
1633339580000|2021-10-04 09:26:20|139.86|137.66|139.86|137.66|139.86|137.66|139.79|137.59|0
1633339590000|2021-10-04 09:26:30|140|137.8|139.86|137.66|140|137.8|139.86|137.66|0
1633339600000|2021-10-04 09:26:40|139.93|137.73|139.86|137.66|140|137.8|139.86|137.66|0
1633339620000|2021-10-04 09:27:00|139.93|137.73|140.15|137.95|140.15|137.95|139.93|137.73|0
1633339630000|2021-10-04 09:27:10|140.11|137.91|140.07|137.87|140.15|137.95|140.07|137.87|0
1633339640000|2021-10-04 09:27:20|140.22|138.02|140.11|137.91|140.22|138.02|140.11|137.91|0
1633339650000|2021-10-04 09:27:30|140.15|137.95|140.15|137.95|140.15|137.95|140.15|137.95|0
1633339660000|2021-10-04 09:27:40|140|137.8|140.15|137.95|140.15|137.95|140|137.8|0
1633339670000|2021-10-04 09:27:50|140.22|138.02|140.29|138.09|140.29|138.09|140.22|138.02|0
1633339680000|2021-10-04 09:28:00|140.22|138.02|140.29|138.09|140.29|138.09|140.22|138.02|0
1633339690000|2021-10-04 09:28:10|140.43|138.23|140.58|138.38|140.58|138.38|140.43|138.23|0
1633339700000|2021-10-04 09:28:20|140.65|138.45|140.58|138.38|140.65|138.45|140.58|138.38|0
1633339710000|2021-10-04 09:28:30|140.5|138.3|140.5|138.3|140.58|138.38|140.5|138.3|0
1633339720000|2021-10-04 09:28:40|140.29|138.09|140.36|138.16|140.36|138.16|140.29|138.09|0
1633339730000|2021-10-04 09:28:50|140.5|138.3|140.43|138.23|140.5|138.3|140.43|138.23|0
1633339740000|2021-10-04 09:29:00|140.36|138.16|140.36|138.16|140.36|138.16|140.33|138.13|0
1633339750000|2021-10-04 09:29:10|140.33|138.13|140.36|138.16|140.36|138.16|140.33|138.13|0
1633339760000|2021-10-04 09:29:20|140.5|138.3|140.36|138.16|140.5|138.3|140.36|138.16|0
1633339770000|2021-10-04 09:29:30|140.29|138.09|140.36|138.16|140.36|138.16|140.22|138.02|0
1633339780000|2021-10-04 09:29:40|140.4|138.2|140.43|138.23|140.43|138.23|140.36|138.16|0
1633339790000|2021-10-04 09:29:50|140.36|138.16|140.29|138.09|140.36|138.16|140.29|138.09|0
1633339800000|2021-10-04 09:30:00|140.22|138.02|140.22|138.02|140.29|138.09|140.22|138.02|0
1633339810000|2021-10-04 09:30:10|140.29|138.09|140.29|138.09|140.29|138.09|140.22|138.02|0
1633339820000|2021-10-04 09:30:20|140.36|138.16|140.36|138.16|140.36|138.16|140.29|138.09|0
1633339830000|2021-10-04 09:30:30|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1633339840000|2021-10-04 09:30:40|140.36|138.16|140.43|138.23|140.5|138.3|140.36|138.16|0
1633339850000|2021-10-04 09:30:50|140.5|138.3|140.43|138.23|140.5|138.3|140.43|138.23|0
1633339860000|2021-10-04 09:31:00|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1633339870000|2021-10-04 09:31:10|140.5|138.3|140.58|138.38|140.58|138.38|140.5|138.3|0
1633339880000|2021-10-04 09:31:20|140.5|138.3|140.5|138.3|140.5|138.3|140.5|138.3|0
1633339890000|2021-10-04 09:31:30|140.58|138.38|140.5|138.3|140.58|138.38|140.43|138.23|0
1633339900000|2021-10-04 09:31:40|140.58|138.38|140.79|138.59|140.79|138.59|140.58|138.38|0
1633339910000|2021-10-04 09:31:50|140.86|138.66|140.79|138.59|140.94|138.74|140.79|138.59|0
1633339920000|2021-10-04 09:32:00|139.84|137.64|139.87|137.67|139.87|137.67|139.84|137.64|0
1633339930000|2021-10-04 09:32:10|139.84|137.64|139.8|137.6|139.84|137.64|139.65|137.45|0
1633339940000|2021-10-04 09:32:20|139.73|137.53|139.65|137.45|139.73|137.53|139.62|137.42|0
1633339950000|2021-10-04 09:32:30|139.73|137.53|139.8|137.6|139.8|137.6|139.73|137.53|0
1633339960000|2021-10-04 09:32:40|139.76|137.56|139.8|137.6|139.8|137.6|139.76|137.56|0
1633339970000|2021-10-04 09:32:50|140.01|137.81|140.16|137.96|140.16|137.96|140.01|137.81|0
1633339980000|2021-10-04 09:33:00|140.23|138.03|140.37|138.17|140.37|138.17|140.23|138.03|0
1633339990000|2021-10-04 09:33:10|140.45|138.25|140.34|138.14|140.45|138.25|140.3|138.1|0
1633340000000|2021-10-04 09:33:20|140.37|138.17|140.37|138.17|140.37|138.17|140.3|138.1|0
1633340010000|2021-10-04 09:33:30|140.3|138.1|140.37|138.17|140.37|138.17|140.3|138.1|0
1633340020000|2021-10-04 09:33:40|140.34|138.14|140.23|138.03|140.37|138.17|140.23|138.03|0
1633340030000|2021-10-04 09:33:50|140.3|138.1|140.3|138.1|140.37|138.17|140.23|138.03|0
1633340040000|2021-10-04 09:34:00|140.37|138.17|140.37|138.17|140.37|138.17|140.3|138.1|0
1633340050000|2021-10-04 09:34:10|140.45|138.25|140.37|138.17|140.45|138.25|140.37|138.17|0
1633340060000|2021-10-04 09:34:20|140.3|138.1|140.3|138.1|140.37|138.17|140.3|138.1|0
1633340070000|2021-10-04 09:34:30|140.23|138.03|140.01|137.81|140.23|138.03|140.01|137.81|0
1633340080000|2021-10-04 09:34:40|139.94|137.74|139.94|137.74|139.94|137.74|139.94|137.74|0
1633340090000|2021-10-04 09:34:50|139.87|137.67|139.94|137.74|139.94|137.74|139.87|137.67|0
1633340100000|2021-10-04 09:35:00|140.01|137.81|140.16|137.96|140.16|137.96|139.94|137.74|0
1633340110000|2021-10-04 09:35:10|140.23|138.03|140.37|138.17|140.37|138.17|140.23|138.03|0
1633340120000|2021-10-04 09:35:20|140.3|138.1|140.3|138.1|140.34|138.14|140.23|138.03|0
1633340130000|2021-10-04 09:35:30|140.23|138.03|140.23|138.03|140.23|138.03|140.23|138.03|0
1633340140000|2021-10-04 09:35:40|140.16|137.96|140.23|138.03|140.23|138.03|140.08|137.88|0
1633340150000|2021-10-04 09:35:50|140.16|137.96|140.16|137.96|140.16|137.96|140.12|137.92|0
1633340160000|2021-10-04 09:36:00|140.08|137.88|140.16|137.96|140.16|137.96|140.08|137.88|0
1633340170000|2021-10-04 09:36:10|140.08|137.88|140.16|137.96|140.16|137.96|140.08|137.88|0
1633340180000|2021-10-04 09:36:20|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1633340190000|2021-10-04 09:36:30|140.16|137.96|140.37|138.17|140.37|138.17|140.16|137.96|0
1633340200000|2021-10-04 09:36:40|140.3|138.1|140.37|138.17|140.37|138.17|140.3|138.1|0
1633340210000|2021-10-04 09:36:50|140.45|138.25|140.59|138.39|140.66|138.46|140.45|138.25|0
1633340220000|2021-10-04 09:37:00|140.52|138.32|140.37|138.17|140.52|138.32|140.37|138.17|0
1633340230000|2021-10-04 09:37:10|140.41|138.21|140.41|138.21|140.41|138.21|140.41|138.21|0
1633340240000|2021-10-04 09:37:20|140.37|138.17|140.37|138.17|140.37|138.17|140.3|138.1|0
1633340250000|2021-10-04 09:37:30|140.34|138.14|140.3|138.1|140.34|138.14|140.27|138.07|0
1633340260000|2021-10-04 09:37:40|140.19|137.99|140.19|137.99|140.19|137.99|140.19|137.99|0
1633340270000|2021-10-04 09:37:50|140.16|137.96|140.16|137.96|140.16|137.96|140.16|137.96|0
1633340280000|2021-10-04 09:38:00|140.23|138.03|140.23|138.03|140.23|138.03|140.16|137.96|0
1633340290000|2021-10-04 09:38:10|140.19|137.99|140.16|137.96|140.19|137.99|140.16|137.96|0
1633340300000|2021-10-04 09:38:20|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1633340310000|2021-10-04 09:38:30|140.16|137.96|140.12|137.92|140.16|137.96|140.08|137.88|0
1633340320000|2021-10-04 09:38:40|140.08|137.88|140.01|137.81|140.08|137.88|140.01|137.81|0
1633340330000|2021-10-04 09:38:50|140.05|137.85|140.08|137.88|140.08|137.88|140.01|137.81|0
1633340340000|2021-10-04 09:39:00|140.01|137.81|140.08|137.88|140.08|137.88|140.01|137.81|0
1633340350000|2021-10-04 09:39:10|140.16|137.96|140.08|137.88|140.16|137.96|140.08|137.88|0
1633340360000|2021-10-04 09:39:20|140.01|137.81|139.94|137.74|140.08|137.88|139.94|137.74|0
1633340370000|2021-10-04 09:39:30|140.08|137.88|140.08|137.88|140.08|137.88|140.01|137.81|0
1633340380000|2021-10-04 09:39:40|140.01|137.81|140.01|137.81|140.01|137.81|140.01|137.81|0
1633340390000|2021-10-04 09:39:50|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1633340400000|2021-10-04 09:40:00|140.15|137.95|140.01|137.81|140.15|137.95|140.01|137.81|0
1633340410000|2021-10-04 09:40:10|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1633340420000|2021-10-04 09:40:20|140.05|137.85|140.08|137.88|140.08|137.88|140.05|137.85|0
1633340430000|2021-10-04 09:40:30|140.15|137.95|140.01|137.81|140.15|137.95|140.01|137.81|0
1633340440000|2021-10-04 09:40:40|139.79|137.59|139.79|137.59|139.87|137.67|139.79|137.59|0
1633340460000|2021-10-04 09:41:00|139.72|137.52|139.65|137.45|139.72|137.52|139.58|137.38|0
1633340470000|2021-10-04 09:41:10|139.72|137.52|139.72|137.52|139.72|137.52|139.72|137.52|0
1633340480000|2021-10-04 09:41:20|139.58|137.38|139.51|137.31|139.58|137.38|139.51|137.31|0
1633340490000|2021-10-04 09:41:30|139.43|137.23|139.43|137.23|139.43|137.23|139.36|137.16|0
1633340510000|2021-10-04 09:41:50|139.51|137.31|139.51|137.31|139.51|137.31|139.51|137.31|0
1633340520000|2021-10-04 09:42:00|139.36|137.16|139.22|137.02|139.36|137.16|139.22|137.02|0
1633340530000|2021-10-04 09:42:10|139.07|136.87|139|136.8|139.07|136.87|139|136.8|0
1633340540000|2021-10-04 09:42:20|139.04|136.84|139.07|136.87|139.07|136.87|139.04|136.84|0
1633340550000|2021-10-04 09:42:30|139.15|136.95|139.29|137.09|139.29|137.09|139.15|136.95|0
1633340560000|2021-10-04 09:42:40|139.22|137.02|139.22|137.02|139.22|137.02|139.22|137.02|0
1633340570000|2021-10-04 09:42:50|139.29|137.09|139.22|137.02|139.29|137.09|139.22|137.02|0
1633340580000|2021-10-04 09:43:00|139.07|136.87|139.22|137.02|139.22|137.02|139.07|136.87|0
1633340590000|2021-10-04 09:43:10|139.15|136.95|139.29|137.09|139.29|137.09|139.15|136.95|0
1633340600000|2021-10-04 09:43:20|139.22|137.02|139.29|137.09|139.29|137.09|139.22|137.02|0
1633340610000|2021-10-04 09:43:30|139.22|137.02|139.29|137.09|139.29|137.09|139.22|137.02|0
1633340630000|2021-10-04 09:43:50|139.33|137.13|139.36|137.16|139.36|137.16|139.33|137.13|0
1633340640000|2021-10-04 09:44:00|139.29|137.09|139.5|137.3|139.5|137.3|139.29|137.09|0
1633340650000|2021-10-04 09:44:10|139.43|137.23|139.43|137.23|139.43|137.23|139.43|137.23|0
1633340660000|2021-10-04 09:44:20|139.5|137.3|139.5|137.3|139.5|137.3|139.5|137.3|0
1633340670000|2021-10-04 09:44:30|139.43|137.23|139.58|137.38|139.58|137.38|139.43|137.23|0
1633340680000|2021-10-04 09:44:40|139.65|137.45|139.58|137.38|139.65|137.45|139.58|137.38|0
1633340690000|2021-10-04 09:44:50|139.5|137.3|139.58|137.38|139.58|137.38|139.43|137.23|0
1633340710000|2021-10-04 09:45:10|139.65|137.45|139.65|137.45|139.65|137.45|139.61|137.41|0
1633340720000|2021-10-04 09:45:20|139.58|137.38|139.43|137.23|139.58|137.38|139.36|137.16|0
1633340730000|2021-10-04 09:45:30|139.5|137.3|139.5|137.3|139.5|137.3|139.5|137.3|0
1633340740000|2021-10-04 09:45:40|139.4|137.2|139.36|137.16|139.43|137.23|139.36|137.16|0
1633340750000|2021-10-04 09:45:50|139.29|137.09|139.33|137.13|139.33|137.13|139.29|137.09|0
1633340760000|2021-10-04 09:46:00|139.29|137.09|139.29|137.09|139.36|137.16|139.29|137.09|0
1633340770000|2021-10-04 09:46:10|139.36|137.16|139.36|137.16|139.36|137.16|139.29|137.09|0
1633340780000|2021-10-04 09:46:20|139.43|137.23|139.43|137.23|139.43|137.23|139.43|137.23|0
1633340790000|2021-10-04 09:46:30|139.47|137.27|139.5|137.3|139.5|137.3|139.47|137.27|0
1633340800000|2021-10-04 09:46:40|139.61|137.41|139.65|137.45|139.65|137.45|139.61|137.41|0
1633340810000|2021-10-04 09:46:50|139.72|137.52|139.72|137.52|139.72|137.52|139.72|137.52|0
1633340820000|2021-10-04 09:47:00|139.65|137.45|139.79|137.59|139.79|137.59|139.65|137.45|0
1633340830000|2021-10-04 09:47:10|139.72|137.52|139.72|137.52|139.79|137.59|139.72|137.52|0
1633340840000|2021-10-04 09:47:20|139.79|137.59|139.79|137.59|139.79|137.59|139.79|137.59|0
1633340850000|2021-10-04 09:47:30|139.76|137.56|139.72|137.52|139.76|137.56|139.72|137.52|0
1633340860000|2021-10-04 09:47:40|139.57|137.37|139.5|137.3|139.65|137.45|139.5|137.3|0
1633340870000|2021-10-04 09:47:50|139.43|137.23|139.5|137.3|139.5|137.3|139.43|137.23|0
1633340880000|2021-10-04 09:48:00|139.43|137.23|139.47|137.27|139.47|137.27|139.43|137.23|0
1633340890000|2021-10-04 09:48:10|139.5|137.3|139.65|137.45|139.65|137.45|139.5|137.3|0
1633340900000|2021-10-04 09:48:20|139.72|137.52|139.65|137.45|139.72|137.52|139.65|137.45|0
1633340910000|2021-10-04 09:48:30|139.79|137.59|139.93|137.73|139.93|137.73|139.79|137.59|0
1633340920000|2021-10-04 09:48:40|139.86|137.66|139.79|137.59|139.86|137.66|139.76|137.56|0
1633340930000|2021-10-04 09:48:50|139.72|137.52|139.72|137.52|139.72|137.52|139.72|137.52|0
1633340940000|2021-10-04 09:49:00|139.79|137.59|139.79|137.59|139.79|137.59|139.76|137.56|0
1633340970000|2021-10-04 09:49:30|139.72|137.52|139.43|137.23|139.72|137.52|139.43|137.23|0
1633340980000|2021-10-04 09:49:40|139.4|137.2|139.21|137.01|139.4|137.2|139.21|137.01|0
1633340990000|2021-10-04 09:49:50|139.29|137.09|139.32|137.12|139.36|137.16|139.29|137.09|0
1633341000000|2021-10-04 09:50:00|139.43|137.23|139.29|137.09|139.5|137.3|139.29|137.09|0
1633341010000|2021-10-04 09:50:10|139.14|136.94|138.93|136.73|139.14|136.94|138.93|136.73|0
1633341020000|2021-10-04 09:50:20|138.86|136.66|138.78|136.58|138.86|136.66|138.78|136.58|0
1633341030000|2021-10-04 09:50:30|138.86|136.66|139.07|136.87|139.07|136.87|138.86|136.66|0
1633341040000|2021-10-04 09:50:40|139|136.8|139|136.8|139|136.8|139|136.8|0
1633341050000|2021-10-04 09:50:50|138.93|136.73|138.78|136.58|138.93|136.73|138.78|136.58|0
1633341060000|2021-10-04 09:51:00|138.64|136.44|138.71|136.51|138.71|136.51|138.57|136.37|0
1633341070000|2021-10-04 09:51:10|138.78|136.58|138.93|136.73|138.93|136.73|138.78|136.58|0
1633341080000|2021-10-04 09:51:20|139|136.8|139.07|136.87|139.07|136.87|139|136.8|0
1633341090000|2021-10-04 09:51:30|139.14|136.94|139.07|136.87|139.14|136.94|139.07|136.87|0
1633341100000|2021-10-04 09:51:40|139|136.8|138.85|136.65|139|136.8|138.85|136.65|0
1633341110000|2021-10-04 09:51:50|138.78|136.58|138.93|136.73|138.93|136.73|138.78|136.58|0
1633341120000|2021-10-04 09:52:00|138.85|136.65|138.85|136.65|138.93|136.73|138.85|136.65|0
1633341130000|2021-10-04 09:52:10|139|136.8|139.14|136.94|139.14|136.94|139|136.8|0
1633341140000|2021-10-04 09:52:20|139.21|137.01|139.28|137.08|139.43|137.23|139.21|137.01|0
1633341150000|2021-10-04 09:52:30|139.36|137.16|139.47|137.27|139.47|137.27|139.36|137.16|0
1633341160000|2021-10-04 09:52:40|139.57|137.37|139.54|137.34|139.57|137.37|139.5|137.3|0
1633341170000|2021-10-04 09:52:50|139.57|137.37|139.57|137.37|139.57|137.37|139.5|137.3|0
1633341180000|2021-10-04 09:53:00|139.64|137.44|139.57|137.37|139.64|137.44|139.57|137.37|0
1633341190000|2021-10-04 09:53:10|139.43|137.23|139.36|137.16|139.43|137.23|139.28|137.08|0
1633341200000|2021-10-04 09:53:20|139.21|137.01|139.28|137.08|139.28|137.08|139.21|137.01|0
1633341210000|2021-10-04 09:53:30|139.21|137.01|139.43|137.23|139.43|137.23|139.21|137.01|0
1633341220000|2021-10-04 09:53:40|139.39|137.19|139.43|137.23|139.43|137.23|139.36|137.16|0
1633341230000|2021-10-04 09:53:50|139.5|137.3|139.43|137.23|139.5|137.3|139.43|137.23|0
1633341240000|2021-10-04 09:54:00|139.5|137.3|139.5|137.3|139.5|137.3|139.5|137.3|0
1633341250000|2021-10-04 09:54:10|139.57|137.37|139.86|137.66|139.86|137.66|139.57|137.37|0
1633341260000|2021-10-04 09:54:20|139.82|137.62|139.86|137.66|139.86|137.66|139.79|137.59|0
1633341280000|2021-10-04 09:54:40|139.93|137.73|140.22|138.02|140.22|138.02|139.93|137.73|0
1633341290000|2021-10-04 09:54:50|140.29|138.09|140.44|138.24|140.44|138.24|140.29|138.09|0
1633341300000|2021-10-04 09:55:00|140.29|138.09|140.22|138.02|140.36|138.16|140.22|138.02|0
1633341310000|2021-10-04 09:55:10|140|137.8|140.15|137.95|140.15|137.95|140|137.8|0
1633341320000|2021-10-04 09:55:20|140.22|138.02|140.04|137.84|140.22|138.02|140|137.8|0
1633341330000|2021-10-04 09:55:30|140|137.8|139.86|137.66|140|137.8|139.86|137.66|0
1633341340000|2021-10-04 09:55:40|139.82|137.62|139.93|137.73|139.93|137.73|139.82|137.62|0
1633341350000|2021-10-04 09:55:50|139.86|137.66|139.86|137.66|139.9|137.7|139.86|137.66|0
1633341360000|2021-10-04 09:56:00|140|137.8|140.22|138.02|140.22|138.02|140|137.8|0
1633341370000|2021-10-04 09:56:10|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1633341380000|2021-10-04 09:56:20|140.36|138.16|140.36|138.16|140.51|138.31|140.36|138.16|0
1633341390000|2021-10-04 09:56:30|140.29|138.09|140.29|138.09|140.36|138.16|140.29|138.09|0
1633341400000|2021-10-04 09:56:40|140.15|137.95|140.07|137.87|140.15|137.95|140.07|137.87|0
1633341410000|2021-10-04 09:56:50|140.22|138.02|140.29|138.09|140.29|138.09|140.22|138.02|0
1633341420000|2021-10-04 09:57:00|140.36|138.16|140.36|138.16|140.36|138.16|140.36|138.16|0
1633341430000|2021-10-04 09:57:10|140.29|138.09|140.29|138.09|140.36|138.16|140.29|138.09|0
1633341440000|2021-10-04 09:57:20|140.18|137.98|140.22|138.02|140.22|138.02|140.18|137.98|0
1633341450000|2021-10-04 09:57:30|140.15|137.95|140.07|137.87|140.15|137.95|140.07|137.87|0
1633341460000|2021-10-04 09:57:40|140.15|137.95|140.29|138.09|140.29|138.09|140.15|137.95|0
1633341470000|2021-10-04 09:57:50|140.22|138.02|140.22|138.02|140.22|138.02|140.15|137.95|0
1633341480000|2021-10-04 09:58:00|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1633341490000|2021-10-04 09:58:10|140.26|138.06|140.07|137.87|140.26|138.06|140.07|137.87|0
1633341500000|2021-10-04 09:58:20|140.15|137.95|140.11|137.91|140.18|137.98|140.11|137.91|0
1633341510000|2021-10-04 09:58:30|140.15|137.95|140.29|138.09|140.29|138.09|140.15|137.95|0
1633341520000|2021-10-04 09:58:40|140.25|138.05|140.29|138.09|140.29|138.09|140.25|138.05|0
1633341530000|2021-10-04 09:58:50|140.22|138.02|140.22|138.02|140.22|138.02|140.22|138.02|0
1633341540000|2021-10-04 09:59:00|140.14|137.94|140|137.8|140.14|137.94|140|137.8|0
1633341550000|2021-10-04 09:59:10|140.04|137.84|140.07|137.87|140.07|137.87|140.04|137.84|0
1633341560000|2021-10-04 09:59:20|140.14|137.94|140.07|137.87|140.14|137.94|140.07|137.87|0
1633341570000|2021-10-04 09:59:30|140|137.8|140.07|137.87|140.07|137.87|140|137.8|0
1633341580000|2021-10-04 09:59:40|139.97|137.77|139.97|137.77|139.97|137.77|139.97|137.77|0
1633341590000|2021-10-04 09:59:50|139.93|137.73|140.07|137.87|140.07|137.87|139.93|137.73|0
1633341600000|2021-10-04 10:00:00|140|137.8|140.07|137.87|140.07|137.87|140|137.8|0
1633341610000|2021-10-04 10:00:10|140.11|137.91|140.04|137.84|140.11|137.91|140|137.8|0
1633341620000|2021-10-04 10:00:20|140.07|137.87|140.04|137.84|140.07|137.87|140|137.8|0
1633341630000|2021-10-04 10:00:30|139.93|137.73|139.86|137.66|139.93|137.73|139.86|137.66|0
1633341640000|2021-10-04 10:00:40|139.71|137.51|139.64|137.44|139.71|137.51|139.64|137.44|0
1633341650000|2021-10-04 10:00:50|139.68|137.48|139.64|137.44|139.68|137.48|139.57|137.37|0
1633341660000|2021-10-04 10:01:00|139.68|137.48|139.78|137.58|139.86|137.66|139.64|137.44|0
1633341670000|2021-10-04 10:01:10|139.86|137.66|139.86|137.66|139.86|137.66|139.86|137.66|0
1633341680000|2021-10-04 10:01:20|139.93|137.73|140|137.8|140|137.8|139.93|137.73|0
1633341690000|2021-10-04 10:01:30|139.82|137.62|139.71|137.51|139.86|137.66|139.71|137.51|0
1633341700000|2021-10-04 10:01:40|139.57|137.37|139.64|137.44|139.64|137.44|139.57|137.37|0
1633341710000|2021-10-04 10:01:50|139.71|137.51|139.57|137.37|139.71|137.51|139.57|137.37|0
1633341720000|2021-10-04 10:02:00|139.46|137.26|139.42|137.22|139.5|137.3|139.42|137.22|0
1633341730000|2021-10-04 10:02:10|139.64|137.44|139.57|137.37|139.64|137.44|139.57|137.37|0
1633341740000|2021-10-04 10:02:20|139.5|137.3|139.64|137.44|139.64|137.44|139.5|137.3|0
1633341750000|2021-10-04 10:02:30|139.57|137.37|139.57|137.37|139.57|137.37|139.57|137.37|0
1633341760000|2021-10-04 10:02:40|139.6|137.4|139.49|137.29|139.64|137.44|139.49|137.29|0
1633341770000|2021-10-04 10:02:50|139.42|137.22|139.57|137.37|139.57|137.37|139.42|137.22|0
1633341780000|2021-10-04 10:03:00|139.53|137.33|139.49|137.29|139.57|137.37|139.49|137.29|0
1633341790000|2021-10-04 10:03:10|139.57|137.37|139.64|137.44|139.64|137.44|139.57|137.37|0
1633341800000|2021-10-04 10:03:20|139.57|137.37|139.64|137.44|139.64|137.44|139.57|137.37|0
1633341810000|2021-10-04 10:03:30|139.57|137.37|139.57|137.37|139.64|137.44|139.57|137.37|0
1633341820000|2021-10-04 10:03:40|139.6|137.4|139.35|137.15|139.64|137.44|139.35|137.15|0
1633341840000|2021-10-04 10:04:00|139.42|137.22|139.21|137.01|139.42|137.22|139.21|137.01|0
1633341850000|2021-10-04 10:04:10|139.28|137.08|139.06|136.86|139.28|137.08|139.06|136.86|0
1633341860000|2021-10-04 10:04:20|138.99|136.79|138.99|136.79|138.99|136.79|138.92|136.72|0
1633341870000|2021-10-04 10:04:30|138.92|136.72|138.85|136.65|138.92|136.72|138.85|136.65|0
1633341880000|2021-10-04 10:04:40|138.92|136.72|139.06|136.86|139.06|136.86|138.92|136.72|0
1633341890000|2021-10-04 10:04:50|138.99|136.79|139.06|136.86|139.06|136.86|138.99|136.79|0
1633341900000|2021-10-04 10:05:00|139.13|136.93|139.24|137.04|139.35|137.15|139.13|136.93|0
1633341910000|2021-10-04 10:05:10|139.28|137.08|139.13|136.93|139.28|137.08|139.13|136.93|0
1633341920000|2021-10-04 10:05:20|139.21|137.01|139.35|137.15|139.35|137.15|139.17|136.97|0
1633341930000|2021-10-04 10:05:30|139.28|137.08|139.28|137.08|139.28|137.08|139.28|137.08|0
1633341940000|2021-10-04 10:05:40|139.35|137.15|139.49|137.29|139.49|137.29|139.35|137.15|0
1633341950000|2021-10-04 10:05:50|139.42|137.22|139.49|137.29|139.49|137.29|139.42|137.22|0
1633341960000|2021-10-04 10:06:00|139.42|137.22|139.49|137.29|139.49|137.29|139.42|137.22|0
1633341970000|2021-10-04 10:06:10|139.53|137.33|139.46|137.26|139.53|137.33|139.42|137.22|0
1633341980000|2021-10-04 10:06:20|139.42|137.22|139.42|137.22|139.46|137.26|139.42|137.22|0
1633341990000|2021-10-04 10:06:30|139.46|137.26|139.42|137.22|139.46|137.26|139.42|137.22|0
1633342000000|2021-10-04 10:06:40|139.49|137.29|139.56|137.36|139.56|137.36|139.49|137.29|0
1633342010000|2021-10-04 10:06:50|139.53|137.33|139.56|137.36|139.56|137.36|139.53|137.33|0
1633342020000|2021-10-04 10:07:00|139.64|137.44|139.64|137.44|139.64|137.44|139.56|137.36|0
1633342030000|2021-10-04 10:07:10|139.56|137.36|139.49|137.29|139.56|137.36|139.49|137.29|0
1633342040000|2021-10-04 10:07:20|139.53|137.33|139.35|137.15|139.53|137.33|139.35|137.15|0
1633342050000|2021-10-04 10:07:30|139.39|137.19|139.35|137.15|139.39|137.19|139.28|137.08|0
1633342060000|2021-10-04 10:07:40|139.28|137.08|139.35|137.15|139.35|137.15|139.28|137.08|0
1633342070000|2021-10-04 10:07:50|139.28|137.08|139.28|137.08|139.28|137.08|139.28|137.08|0
1633342090000|2021-10-04 10:08:10|139.17|136.97|139.2|137|139.2|137|139.13|136.93|0
1633342100000|2021-10-04 10:08:20|139.13|136.93|139.2|137|139.2|137|139.13|136.93|0
1633342110000|2021-10-04 10:08:30|139.28|137.08|139.2|137|139.28|137.08|139.2|137|0
1633342120000|2021-10-04 10:08:40|139.13|136.93|139.13|136.93|139.13|136.93|139.06|136.86|0
1633342130000|2021-10-04 10:08:50|138.99|136.79|138.99|136.79|139.06|136.86|138.99|136.79|0
1633342140000|2021-10-04 10:09:00|139.06|136.86|139.06|136.86|139.06|136.86|138.99|136.79|0
1633342150000|2021-10-04 10:09:10|138.99|136.79|138.99|136.79|139.03|136.83|138.99|136.79|0
1633342160000|2021-10-04 10:09:20|139.06|136.86|138.85|136.65|139.06|136.86|138.85|136.65|0
1633342170000|2021-10-04 10:09:30|138.92|136.72|138.92|136.72|138.92|136.72|138.92|136.72|0
1633342180000|2021-10-04 10:09:40|138.85|136.65|138.88|136.68|138.88|136.68|138.85|136.65|0
1633342190000|2021-10-04 10:09:50|138.85|136.65|138.99|136.79|138.99|136.79|138.85|136.65|0
1633342200000|2021-10-04 10:10:00|138.92|136.72|138.85|136.65|138.92|136.72|138.85|136.65|0
1633342210000|2021-10-04 10:10:10|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1633342220000|2021-10-04 10:10:20|138.7|136.5|138.7|136.5|138.7|136.5|138.63|136.43|0
1633342230000|2021-10-04 10:10:30|138.63|136.43|139.06|136.86|139.06|136.86|138.63|136.43|0
1633342240000|2021-10-04 10:10:40|138.99|136.79|138.99|136.79|139.06|136.86|138.99|136.79|0
1633342250000|2021-10-04 10:10:50|139.06|136.86|139.06|136.86|139.06|136.86|139.06|136.86|0
1633342260000|2021-10-04 10:11:00|138.99|136.79|138.85|136.65|138.99|136.79|138.81|136.61|0
1633342270000|2021-10-04 10:11:10|138.84|136.64|138.84|136.64|138.84|136.64|138.84|136.64|0
1633342280000|2021-10-04 10:11:20|138.77|136.57|138.84|136.64|138.84|136.64|138.77|136.57|0
1633342290000|2021-10-04 10:11:30|138.77|136.57|139.06|136.86|139.06|136.86|138.77|136.57|0
1633342300000|2021-10-04 10:11:40|138.99|136.79|138.99|136.79|139.06|136.86|138.99|136.79|0
1633342310000|2021-10-04 10:11:50|139.06|136.86|139.06|136.86|139.06|136.86|139.06|136.86|0
1633342320000|2021-10-04 10:12:00|138.92|136.72|138.92|136.72|138.99|136.79|138.84|136.64|0
1633342330000|2021-10-04 10:12:10|138.88|136.68|138.84|136.64|138.88|136.68|138.84|136.64|0
1633342340000|2021-10-04 10:12:20|138.63|136.43|138.63|136.43|138.63|136.43|138.63|136.43|0
1633342350000|2021-10-04 10:12:30|138.7|136.5|138.63|136.43|138.7|136.5|138.63|136.43|0
1633342360000|2021-10-04 10:12:40|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1633342370000|2021-10-04 10:12:50|138.67|136.47|138.74|136.54|138.74|136.54|138.67|136.47|0
1633342380000|2021-10-04 10:13:00|138.67|136.47|138.56|136.36|138.7|136.5|138.56|136.36|0
1633342390000|2021-10-04 10:13:10|138.63|136.43|138.63|136.43|138.63|136.43|138.63|136.43|0
1633342400000|2021-10-04 10:13:20|138.77|136.57|138.84|136.64|138.84|136.64|138.77|136.57|0
1633342410000|2021-10-04 10:13:30|138.92|136.72|138.99|136.79|138.99|136.79|138.92|136.72|0
1633342430000|2021-10-04 10:13:50|139.06|136.86|139.13|136.93|139.13|136.93|139.06|136.86|0
1633342440000|2021-10-04 10:14:00|139.06|136.86|138.99|136.79|139.06|136.86|138.99|136.79|0
1633342450000|2021-10-04 10:14:10|138.92|136.72|138.92|136.72|138.92|136.72|138.92|136.72|0
1633342460000|2021-10-04 10:14:20|138.77|136.57|138.84|136.64|138.84|136.64|138.77|136.57|0
1633342470000|2021-10-04 10:14:30|138.91|136.71|138.91|136.71|138.91|136.71|138.91|136.71|0
1633342480000|2021-10-04 10:14:40|138.84|136.64|138.84|136.64|138.84|136.64|138.84|136.64|0
1633342490000|2021-10-04 10:14:50|138.91|136.71|138.84|136.64|138.91|136.71|138.84|136.64|0
1633342500000|2021-10-04 10:15:00|138.88|136.68|138.84|136.64|138.91|136.71|138.84|136.64|0
1633342510000|2021-10-04 10:15:10|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1633342520000|2021-10-04 10:15:20|138.81|136.61|138.84|136.64|138.84|136.64|138.81|136.61|0
1633342530000|2021-10-04 10:15:30|138.7|136.5|138.63|136.43|138.7|136.5|138.63|136.43|0
1633342540000|2021-10-04 10:15:40|138.59|136.39|138.7|136.5|138.7|136.5|138.59|136.39|0
1633342550000|2021-10-04 10:15:50|138.84|136.64|138.91|136.71|138.91|136.71|138.84|136.64|0
1633342560000|2021-10-04 10:16:00|138.99|136.79|139.06|136.86|139.06|136.86|138.99|136.79|0
1633342570000|2021-10-04 10:16:10|138.99|136.79|138.99|136.79|138.99|136.79|138.99|136.79|0
1633342580000|2021-10-04 10:16:20|138.91|136.71|138.99|136.79|138.99|136.79|138.91|136.71|0
1633342590000|2021-10-04 10:16:30|139.06|136.86|138.99|136.79|139.06|136.86|138.99|136.79|0
1633342600000|2021-10-04 10:16:40|139.13|136.93|139.2|137|139.2|137|139.13|136.93|0
1633342610000|2021-10-04 10:16:50|139.13|136.93|139.24|137.04|139.24|137.04|139.13|136.93|0
1633342620000|2021-10-04 10:17:00|139.2|137|139.2|137|139.2|137|139.13|136.93|0
1633342630000|2021-10-04 10:17:10|139.13|136.93|139.34|137.14|139.34|137.14|139.13|136.93|0
1633342640000|2021-10-04 10:17:20|139.42|137.22|139.42|137.22|139.42|137.22|139.34|137.14|0
1633342650000|2021-10-04 10:17:30|139.49|137.29|139.42|137.22|139.49|137.29|139.42|137.22|0
1633342660000|2021-10-04 10:17:40|139.45|137.25|139.49|137.29|139.49|137.29|139.45|137.25|0
1633342670000|2021-10-04 10:17:50|139.52|137.32|139.56|137.36|139.56|137.36|139.52|137.32|0
1633342680000|2021-10-04 10:18:00|139.63|137.43|139.63|137.43|139.63|137.43|139.63|137.43|0
1633342700000|2021-10-04 10:18:20|139.67|137.47|139.63|137.43|139.67|137.47|139.63|137.43|0
1633342710000|2021-10-04 10:18:30|139.67|137.47|139.63|137.43|139.7|137.5|139.63|137.43|0
1633342720000|2021-10-04 10:18:40|139.67|137.47|139.77|137.57|139.77|137.57|139.67|137.47|0
1633342730000|2021-10-04 10:18:50|139.63|137.43|139.56|137.36|139.63|137.43|139.56|137.36|0
1633342740000|2021-10-04 10:19:00|139.63|137.43|139.63|137.43|139.63|137.43|139.63|137.43|0
1633342750000|2021-10-04 10:19:10|139.67|137.47|139.7|137.5|139.7|137.5|139.63|137.43|0
1633342760000|2021-10-04 10:19:20|139.63|137.43|139.77|137.57|139.77|137.57|139.63|137.43|0
1633342770000|2021-10-04 10:19:30|139.7|137.5|139.85|137.65|139.85|137.65|139.7|137.5|0
1633342780000|2021-10-04 10:19:40|139.99|137.79|139.99|137.79|139.99|137.79|139.85|137.65|0
1633342800000|2021-10-04 10:20:00|140.06|137.86|140.21|138.01|140.28|138.08|140.03|137.83|0
1633342810000|2021-10-04 10:20:10|140.35|138.15|140.32|138.12|140.35|138.15|140.28|138.08|0
1633342820000|2021-10-04 10:20:20|140.35|138.15|140.35|138.15|140.42|138.22|140.35|138.15|0
1633342830000|2021-10-04 10:20:30|140.42|138.22|140.39|138.19|140.42|138.22|140.35|138.15|0
1633342840000|2021-10-04 10:20:40|140.35|138.15|140.57|138.37|140.57|138.37|140.35|138.15|0
1633342850000|2021-10-04 10:20:50|140.5|138.3|140.53|138.33|140.6|138.4|140.5|138.3|0
1633342860000|2021-10-04 10:21:00|140.5|138.3|140.35|138.15|140.5|138.3|140.35|138.15|0
1633342870000|2021-10-04 10:21:10|140.42|138.22|140.28|138.08|140.42|138.22|140.28|138.08|0
1633342880000|2021-10-04 10:21:20|140.21|138.01|140.17|137.97|140.21|138.01|140.13|137.93|0
1633342890000|2021-10-04 10:21:30|140.21|138.01|140.21|138.01|140.21|138.01|140.21|138.01|0
1633342900000|2021-10-04 10:21:40|140.13|137.93|140.13|137.93|140.21|138.01|140.13|137.93|0
1633342910000|2021-10-04 10:21:50|140.21|138.01|140.21|138.01|140.21|138.01|140.13|137.93|0
1633342920000|2021-10-04 10:22:00|140.28|138.08|140.35|138.15|140.35|138.15|140.28|138.08|0
1633342930000|2021-10-04 10:22:10|140.42|138.22|140.35|138.15|140.42|138.22|140.35|138.15|0
1633342940000|2021-10-04 10:22:20|140.32|138.12|140.35|138.15|140.35|138.15|140.32|138.12|0
1633342950000|2021-10-04 10:22:30|140.42|138.22|140.42|138.22|140.42|138.22|140.35|138.15|0
1633342960000|2021-10-04 10:22:40|140.35|138.15|140.35|138.15|140.39|138.19|140.35|138.15|0
1633342970000|2021-10-04 10:22:50|140.42|138.22|140.78|138.58|140.78|138.58|140.42|138.22|0
1633342980000|2021-10-04 10:23:00|140.89|138.69|140.93|138.73|140.93|138.73|140.89|138.69|0
1633342990000|2021-10-04 10:23:10|140.86|138.66|140.78|138.58|140.93|138.73|140.78|138.58|0
1633343000000|2021-10-04 10:23:20|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1633343010000|2021-10-04 10:23:30|140.57|138.37|140.49|138.29|140.6|138.4|140.49|138.29|0
1633343020000|2021-10-04 10:23:40|140.57|138.37|140.64|138.44|140.64|138.44|140.57|138.37|0
1633343030000|2021-10-04 10:23:50|140.57|138.37|140.49|138.29|140.57|138.37|140.49|138.29|0
1633343040000|2021-10-04 10:24:00|140.42|138.22|140.49|138.29|140.49|138.29|140.42|138.22|0
1633343060000|2021-10-04 10:24:20|140.42|138.22|140.35|138.15|140.42|138.22|140.35|138.15|0
1633343070000|2021-10-04 10:24:30|140.42|138.22|140.42|138.22|140.42|138.22|140.42|138.22|0
1633343080000|2021-10-04 10:24:40|140.49|138.29|140.57|138.37|140.57|138.37|140.49|138.29|0
1633343090000|2021-10-04 10:24:50|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1633343100000|2021-10-04 10:25:00|140.78|138.58|140.93|138.73|141|138.8|140.78|138.58|0
1633343110000|2021-10-04 10:25:10|140.85|138.65|140.93|138.73|140.93|138.73|140.85|138.65|0
1633343120000|2021-10-04 10:25:20|140.85|138.65|140.85|138.65|140.85|138.65|140.78|138.58|0
1633343130000|2021-10-04 10:25:30|140.78|138.58|140.64|138.44|140.78|138.58|140.64|138.44|0
1633343140000|2021-10-04 10:25:40|140.71|138.51|140.78|138.58|140.78|138.58|140.71|138.51|0
1633343150000|2021-10-04 10:25:50|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1633343160000|2021-10-04 10:26:00|140.71|138.51|140.71|138.51|140.75|138.55|140.71|138.51|0
1633343170000|2021-10-04 10:26:10|140.93|138.73|140.78|138.58|140.93|138.73|140.78|138.58|0
1633343180000|2021-10-04 10:26:20|140.75|138.55|140.71|138.51|140.75|138.55|140.67|138.47|0
1633343200000|2021-10-04 10:26:40|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1633343220000|2021-10-04 10:27:00|140.42|138.22|140.49|138.29|140.49|138.29|140.42|138.22|0
1633343230000|2021-10-04 10:27:10|140.42|138.22|140.56|138.36|140.56|138.36|140.42|138.22|0
1633343240000|2021-10-04 10:27:20|140.49|138.29|140.56|138.36|140.56|138.36|140.49|138.29|0
1633343250000|2021-10-04 10:27:30|140.49|138.29|140.42|138.22|140.49|138.29|140.42|138.22|0
1633343260000|2021-10-04 10:27:40|140.35|138.15|140.35|138.15|140.35|138.15|140.35|138.15|0
1633343270000|2021-10-04 10:27:50|140.31|138.11|140.24|138.04|140.31|138.11|140.24|138.04|0
1633343280000|2021-10-04 10:28:00|140.27|138.07|140.27|138.07|140.27|138.07|140.2|138|0
1633343290000|2021-10-04 10:28:10|140.2|138|140.35|138.15|140.35|138.15|140.2|138|0
1633343300000|2021-10-04 10:28:20|140.31|138.11|140.42|138.22|140.42|138.22|140.31|138.11|0
1633343310000|2021-10-04 10:28:30|140.27|138.07|140.31|138.11|140.31|138.11|140.27|138.07|0
1633343320000|2021-10-04 10:28:40|140.27|138.07|140.35|138.15|140.35|138.15|140.27|138.07|0
1633343330000|2021-10-04 10:28:50|140.38|138.18|140.35|138.15|140.38|138.18|140.35|138.15|0
1633343340000|2021-10-04 10:29:00|140.38|138.18|140.27|138.07|140.38|138.18|140.27|138.07|0
1633343350000|2021-10-04 10:29:10|140.2|138|140.13|137.93|140.2|138|140.13|137.93|0
1633343360000|2021-10-04 10:29:20|140.2|138|140.13|137.93|140.2|138|140.13|137.93|0
1633343370000|2021-10-04 10:29:30|140.06|137.86|140.06|137.86|140.06|137.86|140.06|137.86|0
1633343380000|2021-10-04 10:29:40|140.02|137.82|140.06|137.86|140.06|137.86|139.99|137.79|0
1633343400000|2021-10-04 10:30:00|139.99|137.79|139.99|137.79|139.99|137.79|139.91|137.71|0
1633343410000|2021-10-04 10:30:10|140.02|137.82|140.13|137.93|140.13|137.93|140.02|137.82|0
1633343420000|2021-10-04 10:30:20|140.2|138|140.13|137.93|140.2|138|140.13|137.93|0
1633343430000|2021-10-04 10:30:30|140.2|138|140.13|137.93|140.2|138|140.13|137.93|0
1633343440000|2021-10-04 10:30:40|140.2|138|140.2|138|140.2|138|140.13|137.93|0
1633343450000|2021-10-04 10:30:50|140.13|137.93|139.91|137.71|140.13|137.93|139.84|137.64|0
1633343460000|2021-10-04 10:31:00|139.84|137.64|139.84|137.64|139.84|137.64|139.84|137.64|0
1633343480000|2021-10-04 10:31:20|139.81|137.61|139.84|137.64|139.84|137.64|139.77|137.57|0
1633343490000|2021-10-04 10:31:30|139.77|137.57|139.7|137.5|139.77|137.57|139.7|137.5|0
1633343500000|2021-10-04 10:31:40|139.77|137.57|139.77|137.57|139.77|137.57|139.7|137.5|0
1633343510000|2021-10-04 10:31:50|139.73|137.53|139.77|137.57|139.77|137.57|139.7|137.5|0
1633343520000|2021-10-04 10:32:00|139.73|137.53|139.77|137.57|139.77|137.57|139.73|137.53|0
1633343530000|2021-10-04 10:32:10|139.73|137.53|139.7|137.5|139.77|137.57|139.7|137.5|0
1633343540000|2021-10-04 10:32:20|139.77|137.57|139.7|137.5|139.77|137.57|139.7|137.5|0
1633343550000|2021-10-04 10:32:30|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1633343560000|2021-10-04 10:32:40|139.73|137.53|139.77|137.57|139.77|137.57|139.73|137.53|0
1633343580000|2021-10-04 10:33:00|139.7|137.5|139.62|137.42|139.7|137.5|139.62|137.42|0
1633343590000|2021-10-04 10:33:10|139.7|137.5|139.7|137.5|139.7|137.5|139.62|137.42|0
1633343600000|2021-10-04 10:33:20|139.77|137.57|139.77|137.57|139.77|137.57|139.77|137.57|0
1633343610000|2021-10-04 10:33:30|139.84|137.64|139.84|137.64|139.95|137.75|139.84|137.64|0
1633343620000|2021-10-04 10:33:40|139.88|137.68|139.88|137.68|139.91|137.71|139.88|137.68|0
1633343630000|2021-10-04 10:33:50|139.84|137.64|139.84|137.64|139.84|137.64|139.77|137.57|0
1633343640000|2021-10-04 10:34:00|139.77|137.57|139.77|137.57|139.77|137.57|139.69|137.49|0
1633343650000|2021-10-04 10:34:10|139.84|137.64|139.84|137.64|139.84|137.64|139.84|137.64|0
1633343660000|2021-10-04 10:34:20|139.8|137.6|139.84|137.64|139.84|137.64|139.8|137.6|0
1633343680000|2021-10-04 10:34:40|139.98|137.78|139.98|137.78|139.98|137.78|139.98|137.78|0
1633343690000|2021-10-04 10:34:50|139.95|137.75|140.05|137.85|140.05|137.85|139.95|137.75|0
1633343700000|2021-10-04 10:35:00|140.09|137.89|140.13|137.93|140.13|137.93|140.05|137.85|0
1633343710000|2021-10-04 10:35:10|140.2|138|140.2|138|140.2|138|140.2|138|0
1633343720000|2021-10-04 10:35:20|140.34|138.14|140.31|138.11|140.34|138.14|140.27|138.07|0
1633343730000|2021-10-04 10:35:30|140.2|138|140.13|137.93|140.2|138|140.13|137.93|0
1633343740000|2021-10-04 10:35:40|140.05|137.85|140.02|137.82|140.05|137.85|139.98|137.78|0
1633343750000|2021-10-04 10:35:50|140.13|137.93|140.05|137.85|140.13|137.93|140.05|137.85|0
1633343760000|2021-10-04 10:36:00|140.13|137.93|140.05|137.85|140.13|137.93|140.05|137.85|0
1633343770000|2021-10-04 10:36:10|139.98|137.78|140.13|137.93|140.13|137.93|139.98|137.78|0
1633343780000|2021-10-04 10:36:20|140.09|137.89|139.91|137.71|140.09|137.89|139.91|137.71|0
1633343790000|2021-10-04 10:36:30|139.98|137.78|140.05|137.85|140.05|137.85|139.98|137.78|0
1633343800000|2021-10-04 10:36:40|140.13|137.93|140.13|137.93|140.13|137.93|140.13|137.93|0
1633343810000|2021-10-04 10:36:50|140.05|137.85|140.13|137.93|140.13|137.93|140.05|137.85|0
1633343820000|2021-10-04 10:37:00|140.2|138|140.34|138.14|140.34|138.14|140.2|138|0
1633343830000|2021-10-04 10:37:10|140.38|138.18|140.27|138.07|140.38|138.18|140.27|138.07|0
1633343840000|2021-10-04 10:37:20|140.24|138.04|140.2|138|140.24|138.04|140.2|138|0
1633343850000|2021-10-04 10:37:30|140.27|138.07|140.27|138.07|140.31|138.11|140.27|138.07|0
1633343870000|2021-10-04 10:37:50|140.41|138.21|140.63|138.43|140.63|138.43|140.41|138.21|0
1633343880000|2021-10-04 10:38:00|140.7|138.5|140.63|138.43|140.7|138.5|140.63|138.43|0
1633343890000|2021-10-04 10:38:10|140.6|138.4|140.63|138.43|140.63|138.43|140.56|138.36|0
1633343900000|2021-10-04 10:38:20|140.56|138.36|140.63|138.43|140.63|138.43|140.56|138.36|0
1633343910000|2021-10-04 10:38:30|140.56|138.36|140.56|138.36|140.56|138.36|140.56|138.36|0
1633343920000|2021-10-04 10:38:40|140.52|138.32|140.49|138.29|140.52|138.32|140.41|138.21|0
1633343930000|2021-10-04 10:38:50|140.41|138.21|140.45|138.25|140.45|138.25|140.41|138.21|0
1633343940000|2021-10-04 10:39:00|140.41|138.21|140.34|138.14|140.41|138.21|140.27|138.07|0
1633343950000|2021-10-04 10:39:10|140.41|138.21|140.41|138.21|140.41|138.21|140.41|138.21|0
1633343960000|2021-10-04 10:39:20|140.38|138.18|140.34|138.14|140.38|138.18|140.34|138.14|0
1633343970000|2021-10-04 10:39:30|140.41|138.21|140.41|138.21|140.41|138.21|140.41|138.21|0
1633343980000|2021-10-04 10:39:40|140.34|138.14|140.34|138.14|140.34|138.14|140.27|138.07|0
1633343990000|2021-10-04 10:39:50|140.41|138.21|140.38|138.18|140.41|138.21|140.38|138.18|0
1633344000000|2021-10-04 10:40:00|140.41|138.21|140.34|138.14|140.41|138.21|140.34|138.14|0
1633344010000|2021-10-04 10:40:10|140.38|138.18|140.34|138.14|140.38|138.18|140.34|138.14|0
1633344020000|2021-10-04 10:40:20|140.41|138.21|140.63|138.43|140.63|138.43|140.41|138.21|0
1633344030000|2021-10-04 10:40:30|140.6|138.4|140.77|138.57|140.81|138.61|140.6|138.4|0
1633344040000|2021-10-04 10:40:40|140.7|138.5|140.77|138.57|140.77|138.57|140.7|138.5|0
1633344050000|2021-10-04 10:40:50|140.81|138.61|140.77|138.57|140.81|138.61|140.77|138.57|0
1633344060000|2021-10-04 10:41:00|140.92|138.72|140.92|138.72|140.92|138.72|140.85|138.65|0
1633344070000|2021-10-04 10:41:10|140.85|138.65|140.99|138.79|140.99|138.79|140.85|138.65|0
1633344080000|2021-10-04 10:41:20|141.1|138.9|141.43|139.23|141.43|139.23|141.1|138.9|0
1633344090000|2021-10-04 10:41:30|141.35|139.15|141.21|139.01|141.35|139.15|141.14|138.94|0
1633344100000|2021-10-04 10:41:40|141.06|138.86|141.21|139.01|141.21|139.01|141.06|138.86|0
1633344110000|2021-10-04 10:41:50|141.14|138.94|141.06|138.86|141.14|138.94|141.06|138.86|0
1633344120000|2021-10-04 10:42:00|140.99|138.79|141.06|138.86|141.06|138.86|140.99|138.79|0
1633344130000|2021-10-04 10:42:10|141.14|138.94|141.21|139.01|141.21|139.01|141.14|138.94|0
1633344140000|2021-10-04 10:42:20|141.14|138.94|141.14|138.94|141.21|139.01|141.14|138.94|0
1633344150000|2021-10-04 10:42:30|141.03|138.83|141.03|138.83|141.06|138.86|141.03|138.83|0
1633344160000|2021-10-04 10:42:40|140.99|138.79|140.96|138.76|140.99|138.79|140.96|138.76|0
1633344170000|2021-10-04 10:42:50|140.99|138.79|140.85|138.65|140.99|138.79|140.85|138.65|0
1633344180000|2021-10-04 10:43:00|140.96|138.76|140.92|138.72|140.96|138.76|140.85|138.65|0
1633344190000|2021-10-04 10:43:10|140.85|138.65|141.03|138.83|141.03|138.83|140.85|138.65|0
1633344200000|2021-10-04 10:43:20|140.99|138.79|141.06|138.86|141.06|138.86|140.99|138.79|0
1633344210000|2021-10-04 10:43:30|140.99|138.79|140.99|138.79|140.99|138.79|140.99|138.79|0
1633344220000|2021-10-04 10:43:40|140.96|138.76|140.92|138.72|140.96|138.76|140.92|138.72|0
1633344230000|2021-10-04 10:43:50|140.96|138.76|140.92|138.72|140.96|138.76|140.92|138.72|0
1633344240000|2021-10-04 10:44:00|140.85|138.65|140.92|138.72|140.92|138.72|140.85|138.65|0
1633344250000|2021-10-04 10:44:10|140.99|138.79|140.99|138.79|141.06|138.86|140.99|138.79|0
1633344260000|2021-10-04 10:44:20|141.03|138.83|141.06|138.86|141.1|138.9|141.03|138.83|0
1633344270000|2021-10-04 10:44:30|140.99|138.79|141.13|138.93|141.13|138.93|140.99|138.79|0
1633344280000|2021-10-04 10:44:40|141.06|138.86|141.06|138.86|141.06|138.86|141.06|138.86|0
1633344290000|2021-10-04 10:44:50|141.13|138.93|141.1|138.9|141.13|138.93|141.1|138.9|0
1633344300000|2021-10-04 10:45:00|141.06|138.86|141.35|139.15|141.35|139.15|141.06|138.86|0
1633344310000|2021-10-04 10:45:10|141.28|139.08|141.21|139.01|141.28|139.08|141.21|139.01|0
1633344320000|2021-10-04 10:45:20|141.28|139.08|141.35|139.15|141.39|139.19|141.28|139.08|0
1633344330000|2021-10-04 10:45:30|141.43|139.23|141.61|139.41|141.61|139.41|141.43|139.23|0
1633344340000|2021-10-04 10:45:40|141.54|139.34|141.35|139.15|141.54|139.34|141.32|139.12|0
1633344350000|2021-10-04 10:45:50|141.28|139.08|141.42|139.22|141.46|139.26|141.28|139.08|0
1633344360000|2021-10-04 10:46:00|141.46|139.26|141.21|139.01|141.46|139.26|141.21|139.01|0
1633344370000|2021-10-04 10:46:10|141.13|138.93|140.99|138.79|141.13|138.93|140.99|138.79|0
1633344380000|2021-10-04 10:46:20|141.06|138.86|141.06|138.86|141.06|138.86|141.03|138.83|0
1633344390000|2021-10-04 10:46:30|140.99|138.79|141.21|139.01|141.21|139.01|140.99|138.79|0
1633344400000|2021-10-04 10:46:40|141.28|139.08|141.13|138.93|141.28|139.08|141.13|138.93|0
1633344410000|2021-10-04 10:46:50|141.21|139.01|141.1|138.9|141.21|139.01|141.1|138.9|0
1633344420000|2021-10-04 10:47:00|141.13|138.93|141.06|138.86|141.13|138.93|141.06|138.86|0
1633344430000|2021-10-04 10:47:10|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1633344440000|2021-10-04 10:47:20|141.13|138.93|141.17|138.97|141.21|139.01|141.13|138.93|0
1633344450000|2021-10-04 10:47:30|141.21|139.01|141.13|138.93|141.21|139.01|141.13|138.93|0
1633344460000|2021-10-04 10:47:40|141.06|138.86|141.03|138.83|141.06|138.86|141.03|138.83|0
1633344470000|2021-10-04 10:47:50|141.06|138.86|141.13|138.93|141.21|139.01|141.06|138.86|0
1633344480000|2021-10-04 10:48:00|141.1|138.9|141.03|138.83|141.1|138.9|140.99|138.79|0
1633344490000|2021-10-04 10:48:10|140.99|138.79|140.92|138.72|140.99|138.79|140.92|138.72|0
1633344500000|2021-10-04 10:48:20|140.95|138.75|140.92|138.72|140.95|138.75|140.92|138.72|0
1633344510000|2021-10-04 10:48:30|140.88|138.68|140.84|138.64|140.88|138.68|140.84|138.64|0
1633344520000|2021-10-04 10:48:40|140.81|138.61|140.84|138.64|140.84|138.64|140.77|138.57|0
1633344530000|2021-10-04 10:48:50|140.81|138.61|140.84|138.64|140.84|138.64|140.81|138.61|0
1633344540000|2021-10-04 10:49:00|140.81|138.61|140.84|138.64|140.84|138.64|140.77|138.57|0
1633344560000|2021-10-04 10:49:20|140.81|138.61|140.84|138.64|140.91|138.71|140.81|138.61|0
1633344580000|2021-10-04 10:49:40|140.77|138.57|140.7|138.5|140.77|138.57|140.7|138.5|0
1633344590000|2021-10-04 10:49:50|140.63|138.43|140.74|138.54|140.74|138.54|140.63|138.43|0
1633344600000|2021-10-04 10:50:00|140.7|138.5|140.77|138.57|140.77|138.57|140.7|138.5|0
1633344610000|2021-10-04 10:50:10|140.91|138.71|140.99|138.79|140.99|138.79|140.84|138.64|0
1633344620000|2021-10-04 10:50:20|140.91|138.71|140.91|138.71|140.95|138.75|140.91|138.71|0
1633344630000|2021-10-04 10:50:30|141.06|138.86|140.99|138.79|141.06|138.86|140.99|138.79|0
1633344640000|2021-10-04 10:50:40|140.77|138.57|140.84|138.64|140.84|138.64|140.77|138.57|0
1633344650000|2021-10-04 10:50:50|140.91|138.71|140.81|138.61|140.91|138.71|140.7|138.5|0
1633344660000|2021-10-04 10:51:00|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1633344670000|2021-10-04 10:51:10|140.84|138.64|140.91|138.71|140.91|138.71|140.84|138.64|0
1633344680000|2021-10-04 10:51:20|140.99|138.79|141.13|138.93|141.13|138.93|140.99|138.79|0
1633344690000|2021-10-04 10:51:30|141.06|138.86|140.84|138.64|141.06|138.86|140.84|138.64|0
1633344700000|2021-10-04 10:51:40|140.88|138.68|140.84|138.64|140.91|138.71|140.84|138.64|0
1633344710000|2021-10-04 10:51:50|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1633344720000|2021-10-04 10:52:00|140.81|138.61|140.77|138.57|140.84|138.64|140.77|138.57|0
1633344730000|2021-10-04 10:52:10|140.66|138.46|140.7|138.5|140.7|138.5|140.66|138.46|0
1633344740000|2021-10-04 10:52:20|140.62|138.42|140.62|138.42|140.66|138.46|140.62|138.42|0
1633344750000|2021-10-04 10:52:30|140.55|138.35|140.52|138.32|140.55|138.35|140.52|138.32|0
1633344760000|2021-10-04 10:52:40|140.48|138.28|140.48|138.28|140.55|138.35|140.48|138.28|0
1633344770000|2021-10-04 10:52:50|140.52|138.32|140.55|138.35|140.55|138.35|140.44|138.24|0
1633344780000|2021-10-04 10:53:00|140.48|138.28|140.48|138.28|140.48|138.28|140.48|138.28|0
1633344790000|2021-10-04 10:53:10|140.44|138.24|140.48|138.28|140.48|138.28|140.41|138.21|0
1633344800000|2021-10-04 10:53:20|140.41|138.21|140.48|138.28|140.48|138.28|140.41|138.21|0
1633344810000|2021-10-04 10:53:30|140.41|138.21|140.41|138.21|140.44|138.24|140.41|138.21|0
1633344820000|2021-10-04 10:53:40|140.33|138.13|140.37|138.17|140.41|138.21|140.33|138.13|0
1633344830000|2021-10-04 10:53:50|140.41|138.21|140.33|138.13|140.41|138.21|140.33|138.13|0
1633344840000|2021-10-04 10:54:00|140.41|138.21|140.41|138.21|140.48|138.28|140.41|138.21|0
1633344860000|2021-10-04 10:54:20|140.33|138.13|140.41|138.21|140.41|138.21|140.33|138.13|0
1633344880000|2021-10-04 10:54:40|140.44|138.24|140.33|138.13|140.44|138.24|140.33|138.13|0
1633344890000|2021-10-04 10:54:50|140.26|138.06|140.33|138.13|140.41|138.21|140.26|138.06|0
1633344900000|2021-10-04 10:55:00|140.26|138.06|140.19|137.99|140.26|138.06|140.19|137.99|0
1633344910000|2021-10-04 10:55:10|140.26|138.06|140.04|137.84|140.26|138.06|140.04|137.84|0
1633344920000|2021-10-04 10:55:20|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1633344930000|2021-10-04 10:55:30|139.83|137.63|139.76|137.56|139.83|137.63|139.76|137.56|0
1633344940000|2021-10-04 10:55:40|139.68|137.48|139.76|137.56|139.76|137.56|139.68|137.48|0
1633344950000|2021-10-04 10:55:50|139.58|137.38|139.68|137.48|139.68|137.48|139.58|137.38|0
1633344960000|2021-10-04 10:56:00|139.61|137.41|139.76|137.56|139.76|137.56|139.61|137.41|0
1633344970000|2021-10-04 10:56:10|139.68|137.48|139.68|137.48|139.68|137.48|139.65|137.45|0
1633344980000|2021-10-04 10:56:20|139.76|137.56|139.76|137.56|139.76|137.56|139.76|137.56|0
1633344990000|2021-10-04 10:56:30|139.68|137.48|139.68|137.48|139.68|137.48|139.68|137.48|0
1633345000000|2021-10-04 10:56:40|139.76|137.56|139.68|137.48|139.76|137.56|139.68|137.48|0
1633345010000|2021-10-04 10:56:50|139.76|137.56|139.76|137.56|139.76|137.56|139.76|137.56|0
1633345020000|2021-10-04 10:57:00|139.68|137.48|139.83|137.63|139.83|137.63|139.68|137.48|0
1633345030000|2021-10-04 10:57:10|139.97|137.77|140.04|137.84|140.04|137.84|139.97|137.77|0
1633345040000|2021-10-04 10:57:20|139.97|137.77|139.83|137.63|139.97|137.77|139.83|137.63|0
1633345050000|2021-10-04 10:57:30|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1633345060000|2021-10-04 10:57:40|139.83|137.63|139.75|137.55|139.83|137.63|139.75|137.55|0
1633345070000|2021-10-04 10:57:50|139.68|137.48|139.68|137.48|139.68|137.48|139.68|137.48|0
1633345080000|2021-10-04 10:58:00|139.65|137.45|139.68|137.48|139.68|137.48|139.65|137.45|0
1633345090000|2021-10-04 10:58:10|139.61|137.41|139.61|137.41|139.68|137.48|139.61|137.41|0
1633345100000|2021-10-04 10:58:20|139.54|137.34|139.47|137.27|139.54|137.34|139.47|137.27|0
1633345110000|2021-10-04 10:58:30|139.39|137.19|139.43|137.23|139.43|137.23|139.39|137.19|0
1633345120000|2021-10-04 10:58:40|139.47|137.27|139.47|137.27|139.47|137.27|139.47|137.27|0
1633345130000|2021-10-04 10:58:50|139.39|137.19|139.32|137.12|139.39|137.19|139.32|137.12|0
1633345140000|2021-10-04 10:59:00|139.25|137.05|139.25|137.05|139.25|137.05|139.18|136.98|0
1633345150000|2021-10-04 10:59:10|139.32|137.12|139.32|137.12|139.32|137.12|139.32|137.12|0
1633345160000|2021-10-04 10:59:20|139.39|137.19|139.39|137.19|139.39|137.19|139.39|137.19|0
1633345170000|2021-10-04 10:59:30|139.47|137.27|139.39|137.19|139.47|137.27|139.39|137.19|0
1633345180000|2021-10-04 10:59:40|139.47|137.27|139.54|137.34|139.54|137.34|139.47|137.27|0
1633345190000|2021-10-04 10:59:50|139.5|137.3|139.47|137.27|139.5|137.3|139.47|137.27|0
1633345200000|2021-10-04 11:00:00|139.39|137.19|139.47|137.27|139.47|137.27|139.39|137.19|0
1633345210000|2021-10-04 11:00:10|139.32|137.12|139.25|137.05|139.32|137.12|139.25|137.05|0
1633345220000|2021-10-04 11:00:20|139.32|137.12|139.25|137.05|139.32|137.12|139.18|136.98|0
1633345230000|2021-10-04 11:00:30|139.32|137.12|139.25|137.05|139.32|137.12|139.25|137.05|0
1633345240000|2021-10-04 11:00:40|139.18|136.98|139.18|136.98|139.18|136.98|139.18|136.98|0
1633345250000|2021-10-04 11:00:50|139.25|137.05|139.36|137.16|139.36|137.16|139.25|137.05|0
1633345260000|2021-10-04 11:01:00|139.39|137.19|139.32|137.12|139.39|137.19|139.32|137.12|0
1633345270000|2021-10-04 11:01:10|139.39|137.19|139.39|137.19|139.39|137.19|139.39|137.19|0
1633345280000|2021-10-04 11:01:20|139.32|137.12|139.39|137.19|139.43|137.23|139.32|137.12|0
1633345290000|2021-10-04 11:01:30|139.47|137.27|139.61|137.41|139.61|137.41|139.47|137.27|0
1633345310000|2021-10-04 11:01:50|139.65|137.45|139.61|137.41|139.65|137.45|139.61|137.41|0
1633345320000|2021-10-04 11:02:00|139.68|137.48|139.82|137.62|139.82|137.62|139.68|137.48|0
1633345330000|2021-10-04 11:02:10|139.75|137.55|139.75|137.55|139.75|137.55|139.68|137.48|0
1633345340000|2021-10-04 11:02:20|139.61|137.41|139.68|137.48|139.75|137.55|139.61|137.41|0
1633345350000|2021-10-04 11:02:30|139.75|137.55|139.75|137.55|139.75|137.55|139.68|137.48|0
1633345360000|2021-10-04 11:02:40|139.82|137.62|139.82|137.62|139.82|137.62|139.82|137.62|0
1633345370000|2021-10-04 11:02:50|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1633345380000|2021-10-04 11:03:00|139.97|137.77|139.97|137.77|140.04|137.84|139.97|137.77|0
1633345390000|2021-10-04 11:03:10|139.9|137.7|139.97|137.77|140.04|137.84|139.9|137.7|0
1633345400000|2021-10-04 11:03:20|140.04|137.84|140.04|137.84|140.04|137.84|140.04|137.84|0
1633345410000|2021-10-04 11:03:30|139.9|137.7|139.9|137.7|139.9|137.7|139.9|137.7|0
1633345420000|2021-10-04 11:03:40|139.93|137.73|139.97|137.77|139.97|137.77|139.93|137.73|0
1633345430000|2021-10-04 11:03:50|140.04|137.84|140.01|137.81|140.04|137.84|140.01|137.81|0
1633345440000|2021-10-04 11:04:00|139.97|137.77|139.97|137.77|139.97|137.77|139.97|137.77|0
1633345450000|2021-10-04 11:04:10|140.04|137.84|140.26|138.06|140.26|138.06|140.04|137.84|0
1633345460000|2021-10-04 11:04:20|140.33|138.13|140.33|138.13|140.33|138.13|140.33|138.13|0
1633345470000|2021-10-04 11:04:30|140.4|138.2|140.33|138.13|140.4|138.2|140.33|138.13|0
1633345480000|2021-10-04 11:04:40|140.4|138.2|140.47|138.27|140.47|138.27|140.4|138.2|0
1633345490000|2021-10-04 11:04:50|140.55|138.35|140.55|138.35|140.55|138.35|140.55|138.35|0
1633345500000|2021-10-04 11:05:00|140.62|138.42|140.62|138.42|140.69|138.49|140.62|138.42|0
1633345510000|2021-10-04 11:05:10|140.47|138.27|140.47|138.27|140.47|138.27|140.4|138.2|0
1633345520000|2021-10-04 11:05:20|140.54|138.34|140.54|138.34|140.62|138.42|140.54|138.34|0
1633345530000|2021-10-04 11:05:30|140.62|138.42|140.54|138.34|140.62|138.42|140.54|138.34|0
1633345540000|2021-10-04 11:05:40|140.76|138.56|140.62|138.42|140.76|138.56|140.62|138.42|0
1633345550000|2021-10-04 11:05:50|140.69|138.49|140.69|138.49|140.69|138.49|140.69|138.49|0
1633345560000|2021-10-04 11:06:00|140.76|138.56|140.62|138.42|140.76|138.56|140.62|138.42|0
1633345570000|2021-10-04 11:06:10|140.65|138.45|140.69|138.49|140.69|138.49|140.65|138.45|0
1633345580000|2021-10-04 11:06:20|140.76|138.56|140.62|138.42|140.76|138.56|140.62|138.42|0
1633345590000|2021-10-04 11:06:30|140.54|138.34|140.54|138.34|140.54|138.34|140.54|138.34|0
1633345600000|2021-10-04 11:06:40|140.47|138.27|140.54|138.34|140.54|138.34|140.47|138.27|0
1633345610000|2021-10-04 11:06:50|140.47|138.27|140.54|138.34|140.54|138.34|140.47|138.27|0
1633345620000|2021-10-04 11:07:00|140.47|138.27|140.47|138.27|140.54|138.34|140.4|138.2|0
1633345630000|2021-10-04 11:07:10|140.4|138.2|140.33|138.13|140.4|138.2|140.33|138.13|0
1633345640000|2021-10-04 11:07:20|140.4|138.2|140.33|138.13|140.4|138.2|140.33|138.13|0
1633345650000|2021-10-04 11:07:30|140.4|138.2|140.4|138.2|140.4|138.2|140.4|138.2|0
1633345660000|2021-10-04 11:07:40|140.47|138.27|140.4|138.2|140.47|138.27|140.4|138.2|0
1633345670000|2021-10-04 11:07:50|140.33|138.13|140.4|138.2|140.4|138.2|140.33|138.13|0
1633345680000|2021-10-04 11:08:00|140.54|138.34|140.76|138.56|140.76|138.56|140.54|138.34|0
1633345690000|2021-10-04 11:08:10|140.83|138.63|140.91|138.71|140.91|138.71|140.76|138.56|0
1633345700000|2021-10-04 11:08:20|140.98|138.78|140.98|138.78|140.98|138.78|140.98|138.78|0
1633345710000|2021-10-04 11:08:30|140.91|138.71|140.91|138.71|140.91|138.71|140.91|138.71|0
1633345720000|2021-10-04 11:08:40|140.98|138.78|140.98|138.78|141.05|138.85|140.98|138.78|0
1633345730000|2021-10-04 11:08:50|140.76|138.56|140.69|138.49|140.76|138.56|140.69|138.49|0
1633345740000|2021-10-04 11:09:00|140.8|138.6|140.9|138.7|140.9|138.7|140.76|138.56|0
1633345750000|2021-10-04 11:09:10|140.83|138.63|140.83|138.63|140.83|138.63|140.83|138.63|0
1633345760000|2021-10-04 11:09:20|140.76|138.56|140.76|138.56|140.76|138.56|140.76|138.56|0
1633345770000|2021-10-04 11:09:30|140.69|138.49|140.76|138.56|140.76|138.56|140.69|138.49|0
1633345780000|2021-10-04 11:09:40|140.69|138.49|140.61|138.41|140.69|138.49|140.61|138.41|0
1633345790000|2021-10-04 11:09:50|140.58|138.38|140.61|138.41|140.61|138.41|140.58|138.38|0
1633345800000|2021-10-04 11:10:00|140.65|138.45|140.83|138.63|140.83|138.63|140.65|138.45|0
1633345810000|2021-10-04 11:10:10|140.76|138.56|140.72|138.52|140.76|138.56|140.72|138.52|0
1633345820000|2021-10-04 11:10:20|140.69|138.49|140.76|138.56|140.76|138.56|140.69|138.49|0
1633345830000|2021-10-04 11:10:30|140.83|138.63|140.76|138.56|140.83|138.63|140.76|138.56|0
1633345840000|2021-10-04 11:10:40|140.69|138.49|140.69|138.49|140.69|138.49|140.61|138.41|0
1633345850000|2021-10-04 11:10:50|140.61|138.41|140.69|138.49|140.69|138.49|140.61|138.41|0
1633345860000|2021-10-04 11:11:00|140.61|138.41|140.54|138.34|140.61|138.41|140.4|138.2|0
1633345870000|2021-10-04 11:11:10|140.51|138.31|140.47|138.27|140.51|138.31|140.47|138.27|0
1633345880000|2021-10-04 11:11:20|140.69|138.49|140.69|138.49|140.72|138.52|140.69|138.49|0
1633345890000|2021-10-04 11:11:30|140.83|138.63|140.76|138.56|140.83|138.63|140.76|138.56|0
1633345900000|2021-10-04 11:11:40|140.69|138.49|140.61|138.41|140.69|138.49|140.54|138.34|0
1633345910000|2021-10-04 11:11:50|140.69|138.49|140.69|138.49|140.69|138.49|140.69|138.49|0
1633345920000|2021-10-04 11:12:00|140.61|138.41|140.69|138.49|140.69|138.49|140.61|138.41|0
1633345930000|2021-10-04 11:12:10|140.61|138.41|140.69|138.49|140.69|138.49|140.61|138.41|0
1633345940000|2021-10-04 11:12:20|140.83|138.63|140.83|138.63|140.83|138.63|140.83|138.63|0
1633345950000|2021-10-04 11:12:30|140.87|138.67|140.83|138.63|140.9|138.7|140.83|138.63|0
1633345960000|2021-10-04 11:12:40|140.9|138.7|140.83|138.63|140.9|138.7|140.83|138.63|0
1633345970000|2021-10-04 11:12:50|140.87|138.67|140.9|138.7|140.9|138.7|140.83|138.63|0
1633345980000|2021-10-04 11:13:00|141.12|138.92|141.19|138.99|141.19|138.99|141.12|138.92|0
1633345990000|2021-10-04 11:13:10|141.27|139.07|141.34|139.14|141.41|139.21|141.27|139.07|0
1633346010000|2021-10-04 11:13:30|141.27|139.07|141.34|139.14|141.34|139.14|141.27|139.07|0
1633346020000|2021-10-04 11:13:40|141.48|139.28|141.56|139.36|141.56|139.36|141.48|139.28|0
1633346030000|2021-10-04 11:13:50|141.7|139.5|142.07|139.87|142.07|139.87|141.63|139.43|0
1633346040000|2021-10-04 11:14:00|141.99|139.79|141.63|139.43|141.99|139.79|141.63|139.43|0
1633346050000|2021-10-04 11:14:10|141.7|139.5|141.7|139.5|141.77|139.57|141.7|139.5|0
1633346060000|2021-10-04 11:14:20|141.77|139.57|141.77|139.57|141.85|139.65|141.77|139.57|0
1633346070000|2021-10-04 11:14:30|141.7|139.5|141.77|139.57|141.77|139.57|141.63|139.43|0
1633346080000|2021-10-04 11:14:40|141.85|139.65|142.07|139.87|142.07|139.87|141.85|139.65|0
1633346090000|2021-10-04 11:14:50|142.21|140.01|141.92|139.72|142.21|140.01|141.81|139.61|0
1633346100000|2021-10-04 11:15:00|142.07|139.87|141.85|139.65|142.07|139.87|141.85|139.65|0
1633346110000|2021-10-04 11:15:10|141.92|139.72|141.88|139.68|141.99|139.79|141.88|139.68|0
1633346120000|2021-10-04 11:15:20|141.92|139.72|141.7|139.5|141.92|139.72|141.7|139.5|0
1633346130000|2021-10-04 11:15:30|141.63|139.43|141.7|139.5|141.7|139.5|141.63|139.43|0
1633346140000|2021-10-04 11:15:40|141.63|139.43|141.63|139.43|141.7|139.5|141.63|139.43|0
1633346150000|2021-10-04 11:15:50|141.56|139.36|141.41|139.21|141.56|139.36|141.41|139.21|0
1633346160000|2021-10-04 11:16:00|141.34|139.14|141.34|139.14|141.34|139.14|141.34|139.14|0
1633346170000|2021-10-04 11:16:10|141.26|139.06|141.41|139.21|141.41|139.21|141.26|139.06|0
1633346180000|2021-10-04 11:16:20|141.48|139.28|141.63|139.43|141.63|139.43|141.48|139.28|0
1633346190000|2021-10-04 11:16:30|141.55|139.35|141.48|139.28|141.55|139.35|141.48|139.28|0
1633346200000|2021-10-04 11:16:40|141.52|139.32|141.41|139.21|141.52|139.32|141.41|139.21|0
1633346210000|2021-10-04 11:16:50|141.52|139.32|141.7|139.5|141.7|139.5|141.52|139.32|0
1633346220000|2021-10-04 11:17:00|141.96|139.76|141.88|139.68|141.96|139.76|141.85|139.65|0
1633346230000|2021-10-04 11:17:10|141.81|139.61|141.77|139.57|141.85|139.65|141.7|139.5|0
1633346240000|2021-10-04 11:17:20|141.85|139.65|141.92|139.72|141.92|139.72|141.85|139.65|0
1633346250000|2021-10-04 11:17:30|141.96|139.76|141.99|139.79|141.99|139.79|141.96|139.76|0
1633346260000|2021-10-04 11:17:40|141.96|139.76|141.85|139.65|141.96|139.76|141.85|139.65|0
1633346270000|2021-10-04 11:17:50|141.77|139.57|141.77|139.57|141.77|139.57|141.7|139.5|0
1633346280000|2021-10-04 11:18:00|141.92|139.72|141.96|139.76|141.99|139.79|141.85|139.65|0
1633346290000|2021-10-04 11:18:10|141.92|139.72|142.03|139.83|142.06|139.86|141.92|139.72|0
1633346300000|2021-10-04 11:18:20|142.06|139.86|141.99|139.79|142.06|139.86|141.99|139.79|0
1633346310000|2021-10-04 11:18:30|141.92|139.72|141.84|139.64|141.99|139.79|141.84|139.64|0
1633346320000|2021-10-04 11:18:40|141.92|139.72|141.92|139.72|141.92|139.72|141.92|139.72|0
1633346330000|2021-10-04 11:18:50|141.77|139.57|141.77|139.57|141.77|139.57|141.77|139.57|0
1633346340000|2021-10-04 11:19:00|141.84|139.64|141.7|139.5|141.84|139.64|141.7|139.5|0
1633346350000|2021-10-04 11:19:10|141.77|139.57|141.7|139.5|141.77|139.57|141.7|139.5|0
1633346360000|2021-10-04 11:19:20|141.77|139.57|141.84|139.64|141.84|139.64|141.7|139.5|0
1633346370000|2021-10-04 11:19:30|141.7|139.5|141.7|139.5|141.7|139.5|141.7|139.5|0
1633346380000|2021-10-04 11:19:40|141.77|139.57|141.84|139.64|141.84|139.64|141.7|139.5|0
1633346390000|2021-10-04 11:19:50|141.99|139.79|141.84|139.64|141.99|139.79|141.84|139.64|0
1633346400000|2021-10-04 11:20:00|141.92|139.72|141.92|139.72|141.92|139.72|141.92|139.72|0
1633346410000|2021-10-04 11:20:10|141.84|139.64|141.92|139.72|141.92|139.72|141.84|139.64|0
1633346420000|2021-10-04 11:20:20|141.84|139.64|141.77|139.57|141.84|139.64|141.77|139.57|0
1633346430000|2021-10-04 11:20:30|141.7|139.5|141.77|139.57|141.77|139.57|141.7|139.5|0
1633346440000|2021-10-04 11:20:40|141.63|139.43|141.84|139.64|141.84|139.64|141.63|139.43|0
1633346450000|2021-10-04 11:20:50|141.77|139.57|141.77|139.57|141.84|139.64|141.77|139.57|0
1633346460000|2021-10-04 11:21:00|141.84|139.64|141.84|139.64|141.92|139.72|141.84|139.64|0
1633346470000|2021-10-04 11:21:10|141.7|139.5|141.77|139.57|141.77|139.57|141.7|139.5|0
1633346480000|2021-10-04 11:21:20|141.84|139.64|141.77|139.57|141.84|139.64|141.77|139.57|0
1633346490000|2021-10-04 11:21:30|141.7|139.5|141.7|139.5|141.7|139.5|141.7|139.5|0
1633346500000|2021-10-04 11:21:40|141.84|139.64|141.92|139.72|141.92|139.72|141.84|139.64|0
1633346510000|2021-10-04 11:21:50|141.88|139.68|141.92|139.72|141.92|139.72|141.88|139.68|0
1633346520000|2021-10-04 11:22:00|141.99|139.79|141.99|139.79|141.99|139.79|141.92|139.72|0
1633346530000|2021-10-04 11:22:10|142.13|139.93|141.92|139.72|142.13|139.93|141.92|139.72|0
1633346540000|2021-10-04 11:22:20|141.99|139.79|141.92|139.72|141.99|139.79|141.92|139.72|0
1633346550000|2021-10-04 11:22:30|141.77|139.57|141.55|139.35|141.77|139.57|141.55|139.35|0
1633346560000|2021-10-04 11:22:40|141.62|139.42|141.62|139.42|141.62|139.42|141.62|139.42|0
1633346570000|2021-10-04 11:22:50|141.55|139.35|141.62|139.42|141.62|139.42|141.55|139.35|0
1633346580000|2021-10-04 11:23:00|141.7|139.5|141.62|139.42|141.7|139.5|141.55|139.35|0
1633346590000|2021-10-04 11:23:10|141.77|139.57|141.84|139.64|141.84|139.64|141.77|139.57|0
1633346600000|2021-10-04 11:23:20|141.92|139.72|141.99|139.79|141.99|139.79|141.92|139.72|0
1633346610000|2021-10-04 11:23:30|142.06|139.86|141.99|139.79|142.06|139.86|141.99|139.79|0
1633346620000|2021-10-04 11:23:40|141.84|139.64|141.84|139.64|141.84|139.64|141.84|139.64|0
1633346630000|2021-10-04 11:23:50|141.77|139.57|141.7|139.5|141.77|139.57|141.7|139.5|0
1633346640000|2021-10-04 11:24:00|141.84|139.64|141.84|139.64|141.84|139.64|141.84|139.64|0
1633346650000|2021-10-04 11:24:10|141.77|139.57|141.81|139.61|141.84|139.64|141.77|139.57|0
1633346660000|2021-10-04 11:24:20|141.84|139.64|141.7|139.5|141.84|139.64|141.7|139.5|0
1633346670000|2021-10-04 11:24:30|141.62|139.42|141.62|139.42|141.62|139.42|141.62|139.42|0
1633346680000|2021-10-04 11:24:40|141.7|139.5|141.7|139.5|141.7|139.5|141.62|139.42|0
1633346690000|2021-10-04 11:24:50|141.62|139.42|141.7|139.5|141.7|139.5|141.62|139.42|0
1633346700000|2021-10-04 11:25:00|141.62|139.42|141.77|139.57|141.77|139.57|141.62|139.42|0
1633346710000|2021-10-04 11:25:10|141.7|139.5|141.62|139.42|141.7|139.5|141.62|139.42|0
1633346720000|2021-10-04 11:25:20|141.7|139.5|141.59|139.39|141.7|139.5|141.59|139.39|0
1633346730000|2021-10-04 11:25:30|141.55|139.35|141.33|139.13|141.55|139.35|141.33|139.13|0
1633346740000|2021-10-04 11:25:40|141.4|139.2|141.48|139.28|141.48|139.28|141.4|139.2|0
1633346750000|2021-10-04 11:25:50|141.4|139.2|141.4|139.2|141.4|139.2|141.4|139.2|0
1633346770000|2021-10-04 11:26:10|141.33|139.13|141.33|139.13|141.33|139.13|141.33|139.13|0
1633346780000|2021-10-04 11:26:20|141.4|139.2|141.4|139.2|141.4|139.2|141.33|139.13|0
1633346790000|2021-10-04 11:26:30|141.33|139.13|141.3|139.1|141.33|139.13|141.26|139.06|0
1633346800000|2021-10-04 11:26:40|141.26|139.06|141.26|139.06|141.26|139.06|141.26|139.06|0
1633346810000|2021-10-04 11:26:50|141.33|139.13|141.26|139.06|141.33|139.13|141.26|139.06|0
1633346820000|2021-10-04 11:27:00|141.33|139.13|141.4|139.2|141.4|139.2|141.33|139.13|0
1633346830000|2021-10-04 11:27:10|141.48|139.28|141.4|139.2|141.48|139.28|141.4|139.2|0
1633346840000|2021-10-04 11:27:20|141.33|139.13|141.33|139.13|141.4|139.2|141.33|139.13|0
1633346850000|2021-10-04 11:27:30|141.4|139.2|141.33|139.13|141.4|139.2|141.33|139.13|0
1633346860000|2021-10-04 11:27:40|141.4|139.2|141.55|139.35|141.55|139.35|141.4|139.2|0
1633346870000|2021-10-04 11:27:50|141.48|139.28|141.33|139.13|141.48|139.28|141.33|139.13|0
1633346880000|2021-10-04 11:28:00|141.4|139.2|141.33|139.13|141.4|139.2|141.33|139.13|0
1633346890000|2021-10-04 11:28:10|141.3|139.1|141.26|139.06|141.3|139.1|141.26|139.06|0
1633346900000|2021-10-04 11:28:20|141.19|138.99|141.19|138.99|141.19|138.99|141.11|138.91|0
1633346910000|2021-10-04 11:28:30|141.11|138.91|141.11|138.91|141.19|138.99|141.11|138.91|0
1633346920000|2021-10-04 11:28:40|141.19|138.99|141.15|138.95|141.19|138.99|141.15|138.95|0
1633346930000|2021-10-04 11:28:50|141.19|138.99|141.11|138.91|141.19|138.99|141.11|138.91|0
1633346940000|2021-10-04 11:29:00|141.19|138.99|141.18|138.98|141.26|139.06|141.18|138.98|0
1633346950000|2021-10-04 11:29:10|141.11|138.91|141.11|138.91|141.11|138.91|141.11|138.91|0
1633346960000|2021-10-04 11:29:20|141.08|138.88|140.97|138.77|141.08|138.88|140.97|138.77|0
1633346970000|2021-10-04 11:29:30|141.04|138.84|141.11|138.91|141.11|138.91|141.04|138.84|0
1633346980000|2021-10-04 11:29:40|141.04|138.84|141.04|138.84|141.11|138.91|141.04|138.84|0
1633347000000|2021-10-04 11:30:00|141.18|138.98|141.11|138.91|141.18|138.98|141.11|138.91|0
1633347010000|2021-10-04 11:30:10|141.18|138.98|141.11|138.91|141.18|138.98|141.11|138.91|0
1633347020000|2021-10-04 11:30:20|140.97|138.77|140.97|138.77|141.04|138.84|140.97|138.77|0
1633347030000|2021-10-04 11:30:30|140.93|138.73|140.82|138.62|140.93|138.73|140.82|138.62|0
1633347040000|2021-10-04 11:30:40|140.89|138.69|140.89|138.69|140.89|138.69|140.89|138.69|0
1633347050000|2021-10-04 11:30:50|140.97|138.77|140.89|138.69|140.97|138.77|140.89|138.69|0
1633347060000|2021-10-04 11:31:00|140.97|138.77|140.89|138.69|140.97|138.77|140.89|138.69|0
1633347070000|2021-10-04 11:31:10|140.97|138.77|140.82|138.62|140.97|138.77|140.82|138.62|0
1633347080000|2021-10-04 11:31:20|140.89|138.69|140.82|138.62|140.89|138.69|140.82|138.62|0
1633347090000|2021-10-04 11:31:30|140.89|138.69|140.89|138.69|140.89|138.69|140.82|138.62|0
1633347100000|2021-10-04 11:31:40|140.97|138.77|140.97|138.77|140.97|138.77|140.89|138.69|0
1633347110000|2021-10-04 11:31:50|140.89|138.69|140.97|138.77|140.97|138.77|140.89|138.69|0
1633347120000|2021-10-04 11:32:00|140.89|138.69|140.97|138.77|140.97|138.77|140.89|138.69|0
1633347130000|2021-10-04 11:32:10|140.89|138.69|140.89|138.69|140.89|138.69|140.89|138.69|0
1633347140000|2021-10-04 11:32:20|140.82|138.62|140.89|138.69|140.89|138.69|140.82|138.62|0
1633347150000|2021-10-04 11:32:30|140.97|138.77|141.04|138.84|141.04|138.84|140.89|138.69|0
1633347160000|2021-10-04 11:32:40|140.97|138.77|141.04|138.84|141.04|138.84|140.97|138.77|0
1633347170000|2021-10-04 11:32:50|140.97|138.77|140.97|138.77|140.97|138.77|140.97|138.77|0
1633347180000|2021-10-04 11:33:00|141.04|138.84|141.11|138.91|141.11|138.91|141.04|138.84|0
1633347190000|2021-10-04 11:33:10|141.04|138.84|141.11|138.91|141.11|138.91|141.04|138.84|0
1633347200000|2021-10-04 11:33:20|141.18|138.98|141.18|138.98|141.18|138.98|141.11|138.91|0
1633347210000|2021-10-04 11:33:30|141.11|138.91|141.18|138.98|141.18|138.98|141.11|138.91|0
1633347220000|2021-10-04 11:33:40|141.33|139.13|141.33|139.13|141.33|139.13|141.33|139.13|0
1633347230000|2021-10-04 11:33:50|141.29|139.09|141.26|139.06|141.29|139.09|141.26|139.06|0
1633347240000|2021-10-04 11:34:00|141.4|139.2|141.26|139.06|141.4|139.2|141.26|139.06|0
1633347250000|2021-10-04 11:34:10|141.33|139.13|141.25|139.05|141.33|139.13|141.18|138.98|0
1633347260000|2021-10-04 11:34:20|141.33|139.13|141.4|139.2|141.47|139.27|141.33|139.13|0
1633347270000|2021-10-04 11:34:30|141.33|139.13|141.25|139.05|141.33|139.13|141.25|139.05|0
1633347280000|2021-10-04 11:34:40|141.18|138.98|141.25|139.05|141.25|139.05|141.18|138.98|0
1633347290000|2021-10-04 11:34:50|141.18|138.98|141.33|139.13|141.33|139.13|141.18|138.98|0
1633347300000|2021-10-04 11:35:00|141.47|139.27|141.33|139.13|141.47|139.27|141.33|139.13|0
1633347310000|2021-10-04 11:35:10|141.25|139.05|141.25|139.05|141.25|139.05|141.25|139.05|0
1633347320000|2021-10-04 11:35:20|141.33|139.13|141.33|139.13|141.33|139.13|141.33|139.13|0
1633347330000|2021-10-04 11:35:30|141.18|138.98|141.11|138.91|141.18|138.98|141.11|138.91|0
1633347340000|2021-10-04 11:35:40|141.04|138.84|140.96|138.76|141.04|138.84|140.96|138.76|0
1633347350000|2021-10-04 11:35:50|141.04|138.84|141.11|138.91|141.11|138.91|140.96|138.76|0
1633347360000|2021-10-04 11:36:00|141.04|138.84|140.96|138.76|141.04|138.84|140.96|138.76|0
1633347370000|2021-10-04 11:36:10|141.04|138.84|141|138.8|141.04|138.84|141|138.8|0
1633347380000|2021-10-04 11:36:20|141.04|138.84|141.25|139.05|141.25|139.05|141.04|138.84|0
1633347390000|2021-10-04 11:36:30|141.33|139.13|141.25|139.05|141.33|139.13|141.25|139.05|0
1633347400000|2021-10-04 11:36:40|141.18|138.98|141.11|138.91|141.18|138.98|141.11|138.91|0
1633347410000|2021-10-04 11:36:50|141.18|138.98|141.04|138.84|141.18|138.98|141.04|138.84|0
1633347420000|2021-10-04 11:37:00|140.96|138.76|140.96|138.76|140.96|138.76|140.89|138.69|0
1633347430000|2021-10-04 11:37:10|141.04|138.84|141.04|138.84|141.04|138.84|141.04|138.84|0
1633347440000|2021-10-04 11:37:20|141.11|138.91|141.11|138.91|141.11|138.91|141.11|138.91|0
1633347450000|2021-10-04 11:37:30|141.15|138.95|141.18|138.98|141.25|139.05|141.15|138.95|0
1633347460000|2021-10-04 11:37:40|141.25|139.05|141.18|138.98|141.25|139.05|141.18|138.98|0
1633347470000|2021-10-04 11:37:50|141.15|138.95|141.04|138.84|141.15|138.95|141.04|138.84|0
1633347480000|2021-10-04 11:38:00|141.11|138.91|140.96|138.76|141.15|138.95|140.96|138.76|0
1633347490000|2021-10-04 11:38:10|140.89|138.69|140.89|138.69|140.89|138.69|140.89|138.69|0
1633347500000|2021-10-04 11:38:20|140.82|138.62|140.89|138.69|140.89|138.69|140.82|138.62|0
1633347510000|2021-10-04 11:38:30|140.96|138.76|140.82|138.62|140.96|138.76|140.75|138.55|0
1633347520000|2021-10-04 11:38:40|140.89|138.69|140.82|138.62|140.89|138.69|140.82|138.62|0
1633347530000|2021-10-04 11:38:50|140.75|138.55|140.82|138.62|140.82|138.62|140.74|138.54|0
1633347540000|2021-10-04 11:39:00|140.78|138.58|140.82|138.62|140.82|138.62|140.74|138.54|0
1633347560000|2021-10-04 11:39:20|140.67|138.47|140.74|138.54|140.74|138.54|140.67|138.47|0
1633347590000|2021-10-04 11:39:50|140.71|138.51|140.67|138.47|140.74|138.54|140.67|138.47|0
1633347600000|2021-10-04 11:40:00|140.74|138.54|140.74|138.54|140.82|138.62|140.74|138.54|0
1633347610000|2021-10-04 11:40:10|140.67|138.47|140.67|138.47|140.67|138.47|140.67|138.47|0
1633347620000|2021-10-04 11:40:20|140.6|138.4|140.6|138.4|140.67|138.47|140.6|138.4|0
1633347630000|2021-10-04 11:40:30|140.53|138.33|140.6|138.4|140.6|138.4|140.53|138.33|0
1633347640000|2021-10-04 11:40:40|140.67|138.47|140.67|138.47|140.67|138.47|140.6|138.4|0
1633347650000|2021-10-04 11:40:50|140.6|138.4|140.67|138.47|140.67|138.47|140.6|138.4|0
1633347670000|2021-10-04 11:41:10|140.6|138.4|140.6|138.4|140.6|138.4|140.53|138.33|0
1633347690000|2021-10-04 11:41:30|140.74|138.54|140.74|138.54|140.74|138.54|140.74|138.54|0
1633347700000|2021-10-04 11:41:40|140.82|138.62|140.82|138.62|140.82|138.62|140.82|138.62|0
1633347710000|2021-10-04 11:41:50|140.74|138.54|140.89|138.69|140.89|138.69|140.74|138.54|0
1633347720000|2021-10-04 11:42:00|140.96|138.76|140.96|138.76|140.96|138.76|140.96|138.76|0
1633347730000|2021-10-04 11:42:10|141.03|138.83|141.03|138.83|141.03|138.83|141.03|138.83|0
1633347760000|2021-10-04 11:42:40|141.11|138.91|141.11|138.91|141.18|138.98|141.11|138.91|0
1633347770000|2021-10-04 11:42:50|141.18|138.98|141.18|138.98|141.18|138.98|141.11|138.91|0
1633347780000|2021-10-04 11:43:00|141.11|138.91|141.11|138.91|141.11|138.91|141.03|138.83|0
1633347810000|2021-10-04 11:43:30|141.03|138.83|141.03|138.83|141.03|138.83|141.03|138.83|0
1633347820000|2021-10-04 11:43:40|141.18|138.98|141.25|139.05|141.25|139.05|141.18|138.98|0
1633347830000|2021-10-04 11:43:50|141.18|138.98|141.18|138.98|141.25|139.05|141.18|138.98|0
1633347850000|2021-10-04 11:44:10|141.1|138.9|141.25|139.05|141.25|139.05|141.1|138.9|0
1633347860000|2021-10-04 11:44:20|141.1|138.9|141.25|139.05|141.25|139.05|141.1|138.9|0
1633347870000|2021-10-04 11:44:30|141.18|138.98|141.1|138.9|141.18|138.98|141.03|138.83|0
1633347890000|2021-10-04 11:44:50|141.03|138.83|141.03|138.83|141.03|138.83|141.03|138.83|0
1633347900000|2021-10-04 11:45:00|141.1|138.9|141.03|138.83|141.18|138.98|141.03|138.83|0
1633347910000|2021-10-04 11:45:10|141.1|138.9|141.07|138.87|141.1|138.9|141.03|138.83|0
1633347920000|2021-10-04 11:45:20|141.03|138.83|141.1|138.9|141.1|138.9|141.03|138.83|0
1633347930000|2021-10-04 11:45:30|141.18|138.98|141.25|139.05|141.25|139.05|141.18|138.98|0
1633347940000|2021-10-04 11:45:40|141.32|139.12|141.25|139.05|141.32|139.12|141.25|139.05|0
1633347950000|2021-10-04 11:45:50|141.18|138.98|141.25|139.05|141.25|139.05|141.18|138.98|0
1633347960000|2021-10-04 11:46:00|141.21|139.01|141.1|138.9|141.21|139.01|141.1|138.9|0
1633347970000|2021-10-04 11:46:10|141.18|138.98|141.18|138.98|141.18|138.98|141.1|138.9|0
1633347980000|2021-10-04 11:46:20|141.1|138.9|141.1|138.9|141.18|138.98|141.1|138.9|0
1633347990000|2021-10-04 11:46:30|141.18|138.98|141.1|138.9|141.18|138.98|141.1|138.9|0
1633348000000|2021-10-04 11:46:40|141.18|138.98|141.1|138.9|141.18|138.98|141.1|138.9|0
1633348010000|2021-10-04 11:46:50|141.18|138.98|141.1|138.9|141.18|138.98|141.1|138.9|0
1633348030000|2021-10-04 11:47:10|141.18|138.98|141.18|138.98|141.25|139.05|141.18|138.98|0
1633348040000|2021-10-04 11:47:20|141.25|139.05|141.39|139.19|141.39|139.19|141.25|139.05|0
1633348050000|2021-10-04 11:47:30|141.47|139.27|141.47|139.27|141.54|139.34|141.47|139.27|0
1633348060000|2021-10-04 11:47:40|141.39|139.19|141.47|139.27|141.47|139.27|141.39|139.19|0
1633348070000|2021-10-04 11:47:50|141.5|139.3|141.47|139.27|141.5|139.3|141.47|139.27|0
1633348080000|2021-10-04 11:48:00|141.54|139.34|141.54|139.34|141.54|139.34|141.54|139.34|0
1633348090000|2021-10-04 11:48:10|141.47|139.27|141.47|139.27|141.47|139.27|141.47|139.27|0
1633348100000|2021-10-04 11:48:20|141.54|139.34|141.54|139.34|141.54|139.34|141.54|139.34|0
1633348110000|2021-10-04 11:48:30|141.47|139.27|141.39|139.19|141.47|139.27|141.39|139.19|0
1633348120000|2021-10-04 11:48:40|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1633348130000|2021-10-04 11:48:50|141.25|139.05|141.25|139.05|141.25|139.05|141.25|139.05|0
1633348140000|2021-10-04 11:49:00|141.17|138.97|141.1|138.9|141.17|138.97|141.1|138.9|0
1633348150000|2021-10-04 11:49:10|141.07|138.87|141.1|138.9|141.1|138.9|141.07|138.87|0
1633348160000|2021-10-04 11:49:20|141.14|138.94|141.1|138.9|141.14|138.94|141.1|138.9|0
1633348180000|2021-10-04 11:49:40|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1633348190000|2021-10-04 11:49:50|141.39|139.19|141.61|139.41|141.61|139.41|141.39|139.19|0
1633348200000|2021-10-04 11:50:00|141.76|139.56|141.9|139.7|141.97|139.77|141.76|139.56|0
1633348210000|2021-10-04 11:50:10|141.97|139.77|142.05|139.85|142.05|139.85|141.97|139.77|0
1633348220000|2021-10-04 11:50:20|141.83|139.63|141.9|139.7|141.97|139.77|141.83|139.63|0
1633348230000|2021-10-04 11:50:30|142.05|139.85|142.01|139.81|142.05|139.85|141.97|139.77|0
1633348240000|2021-10-04 11:50:40|141.97|139.77|142.05|139.85|142.05|139.85|141.97|139.77|0
1633348250000|2021-10-04 11:50:50|141.97|139.77|141.76|139.56|141.97|139.77|141.76|139.56|0
1633348260000|2021-10-04 11:51:00|141.61|139.41|141.61|139.41|141.61|139.41|141.61|139.41|0
1633348270000|2021-10-04 11:51:10|141.54|139.34|141.54|139.34|141.54|139.34|141.54|139.34|0
1633348280000|2021-10-04 11:51:20|141.57|139.37|141.54|139.34|141.61|139.41|141.54|139.34|0
1633348290000|2021-10-04 11:51:30|141.83|139.63|141.83|139.63|141.83|139.63|141.83|139.63|0
1633348300000|2021-10-04 11:51:40|141.9|139.7|141.83|139.63|141.9|139.7|141.83|139.63|0
1633348310000|2021-10-04 11:51:50|142.05|139.85|142.12|139.92|142.12|139.92|142.05|139.85|0
1633348320000|2021-10-04 11:52:00|141.97|139.77|141.83|139.63|141.97|139.77|141.83|139.63|0
1633348330000|2021-10-04 11:52:10|141.76|139.56|141.68|139.48|141.76|139.56|141.68|139.48|0
1633348340000|2021-10-04 11:52:20|141.75|139.55|141.83|139.63|141.83|139.63|141.68|139.48|0
1633348350000|2021-10-04 11:52:30|141.9|139.7|141.83|139.63|141.9|139.7|141.83|139.63|0
1633348360000|2021-10-04 11:52:40|141.9|139.7|141.83|139.63|141.9|139.7|141.83|139.63|0
1633348370000|2021-10-04 11:52:50|141.68|139.48|141.68|139.48|141.68|139.48|141.68|139.48|0
1633348380000|2021-10-04 11:53:00|141.75|139.55|141.68|139.48|141.75|139.55|141.68|139.48|0
1633348390000|2021-10-04 11:53:10|141.75|139.55|141.75|139.55|141.75|139.55|141.68|139.48|0
1633348400000|2021-10-04 11:53:20|141.83|139.63|141.97|139.77|141.97|139.77|141.83|139.63|0
1633348410000|2021-10-04 11:53:30|142.05|139.85|141.97|139.77|142.05|139.85|141.97|139.77|0
1633348420000|2021-10-04 11:53:40|141.9|139.7|141.97|139.77|141.97|139.77|141.9|139.7|0
1633348430000|2021-10-04 11:53:50|141.9|139.7|141.9|139.7|141.9|139.7|141.9|139.7|0
1633348440000|2021-10-04 11:54:00|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633348450000|2021-10-04 11:54:10|141.9|139.7|141.68|139.48|141.9|139.7|141.68|139.48|0
1633348460000|2021-10-04 11:54:20|141.75|139.55|141.97|139.77|141.97|139.77|141.68|139.48|0
1633348470000|2021-10-04 11:54:30|141.83|139.63|141.75|139.55|141.83|139.63|141.75|139.55|0
1633348480000|2021-10-04 11:54:40|141.83|139.63|141.83|139.63|141.83|139.63|141.75|139.55|0
1633348490000|2021-10-04 11:54:50|141.75|139.55|141.75|139.55|141.9|139.7|141.75|139.55|0
1633348500000|2021-10-04 11:55:00|141.83|139.63|141.83|139.63|141.83|139.63|141.83|139.63|0
1633348510000|2021-10-04 11:55:10|141.9|139.7|141.83|139.63|141.9|139.7|141.83|139.63|0
1633348520000|2021-10-04 11:55:20|141.68|139.48|141.68|139.48|141.75|139.55|141.68|139.48|0
1633348540000|2021-10-04 11:55:40|141.61|139.41|141.61|139.41|141.61|139.41|141.53|139.33|0
1633348550000|2021-10-04 11:55:50|141.53|139.33|141.32|139.12|141.53|139.33|141.32|139.12|0
1633348560000|2021-10-04 11:56:00|141.39|139.19|141.53|139.33|141.53|139.33|141.39|139.19|0
1633348570000|2021-10-04 11:56:10|141.5|139.3|141.46|139.26|141.53|139.33|141.46|139.26|0
1633348580000|2021-10-04 11:56:20|141.32|139.12|141.32|139.12|141.39|139.19|141.32|139.12|0
1633348590000|2021-10-04 11:56:30|141.39|139.19|141.24|139.04|141.39|139.19|141.24|139.04|0
1633348600000|2021-10-04 11:56:40|141.32|139.12|141.24|139.04|141.32|139.12|141.24|139.04|0
1633348610000|2021-10-04 11:56:50|141.17|138.97|141.24|139.04|141.24|139.04|141.17|138.97|0
1633348620000|2021-10-04 11:57:00|141.32|139.12|141.1|138.9|141.32|139.12|141.1|138.9|0
1633348630000|2021-10-04 11:57:10|141.03|138.83|141.03|138.83|141.03|138.83|141.03|138.83|0
1633348640000|2021-10-04 11:57:20|141.1|138.9|141.1|138.9|141.1|138.9|141.1|138.9|0
1633348660000|2021-10-04 11:57:40|141.03|138.83|141.03|138.83|141.03|138.83|141.03|138.83|0
1633348680000|2021-10-04 11:58:00|140.95|138.75|141.03|138.83|141.03|138.83|140.95|138.75|0
1633348690000|2021-10-04 11:58:10|140.81|138.61|140.81|138.61|140.81|138.61|140.74|138.54|0
1633348700000|2021-10-04 11:58:20|140.74|138.54|140.74|138.54|140.74|138.54|140.66|138.46|0
1633348710000|2021-10-04 11:58:30|140.66|138.46|141.02|138.82|141.02|138.82|140.66|138.46|0
1633348720000|2021-10-04 11:58:40|141.17|138.97|141.02|138.82|141.17|138.97|141.02|138.82|0
1633348740000|2021-10-04 11:59:00|140.99|138.79|141.02|138.82|141.02|138.82|140.95|138.75|0
1633348750000|2021-10-04 11:59:10|140.81|138.61|140.81|138.61|140.81|138.61|140.81|138.61|0
1633348760000|2021-10-04 11:59:20|140.84|138.64|140.88|138.68|140.88|138.68|140.84|138.64|0
1633348770000|2021-10-04 11:59:30|140.81|138.61|140.81|138.61|140.81|138.61|140.81|138.61|0
1633348780000|2021-10-04 11:59:40|140.88|138.68|140.88|138.68|140.88|138.68|140.88|138.68|0
1633348790000|2021-10-04 11:59:50|140.95|138.75|140.88|138.68|140.95|138.75|140.88|138.68|0
1633348800000|2021-10-04 12:00:00|140.95|138.75|140.81|138.61|140.95|138.75|140.81|138.61|0
1633348810000|2021-10-04 12:00:10|140.73|138.53|140.81|138.61|140.81|138.61|140.73|138.53|0
1633348820000|2021-10-04 12:00:20|140.88|138.68|140.81|138.61|140.88|138.68|140.81|138.61|0
1633348830000|2021-10-04 12:00:30|140.73|138.53|140.66|138.46|140.81|138.61|140.66|138.46|0
1633348840000|2021-10-04 12:00:40|140.73|138.53|140.59|138.39|140.73|138.53|140.52|138.32|0
1633348860000|2021-10-04 12:01:00|140.73|138.53|140.88|138.68|140.88|138.68|140.73|138.53|0
1633348870000|2021-10-04 12:01:10|140.95|138.75|140.81|138.61|140.95|138.75|140.81|138.61|0
1633348880000|2021-10-04 12:01:20|140.88|138.68|140.81|138.61|140.88|138.68|140.73|138.53|0
1633348890000|2021-10-04 12:01:30|140.73|138.53|140.88|138.68|140.88|138.68|140.73|138.53|0
1633348900000|2021-10-04 12:01:40|140.81|138.61|140.88|138.68|140.88|138.68|140.81|138.61|0
1633348910000|2021-10-04 12:01:50|140.81|138.61|140.81|138.61|140.81|138.61|140.81|138.61|0
1633348920000|2021-10-04 12:02:00|140.88|138.68|140.95|138.75|140.95|138.75|140.88|138.68|0
1633348930000|2021-10-04 12:02:10|140.88|138.68|140.88|138.68|140.88|138.68|140.88|138.68|0
1633348950000|2021-10-04 12:02:30|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1633348960000|2021-10-04 12:02:40|140.66|138.46|140.73|138.53|140.73|138.53|140.66|138.46|0
1633348970000|2021-10-04 12:02:50|140.81|138.61|140.88|138.68|140.88|138.68|140.81|138.61|0
1633348980000|2021-10-04 12:03:00|140.73|138.53|140.95|138.75|140.95|138.75|140.73|138.53|0
1633348990000|2021-10-04 12:03:10|140.88|138.68|140.88|138.68|140.95|138.75|140.88|138.68|0
1633349000000|2021-10-04 12:03:20|140.95|138.75|140.95|138.75|140.95|138.75|140.95|138.75|0
1633349020000|2021-10-04 12:03:40|140.88|138.68|140.88|138.68|140.95|138.75|140.88|138.68|0
1633349030000|2021-10-04 12:03:50|140.8|138.6|140.95|138.75|140.95|138.75|140.8|138.6|0
1633349040000|2021-10-04 12:04:00|140.88|138.68|140.88|138.68|140.88|138.68|140.88|138.68|0
1633349060000|2021-10-04 12:04:20|140.84|138.64|140.8|138.6|140.84|138.64|140.8|138.6|0
1633349070000|2021-10-04 12:04:30|140.88|138.68|140.95|138.75|140.95|138.75|140.88|138.68|0
1633349080000|2021-10-04 12:04:40|141.02|138.82|141.02|138.82|141.02|138.82|140.95|138.75|0
1633349090000|2021-10-04 12:04:50|140.99|138.79|140.95|138.75|140.99|138.79|140.91|138.71|0
1633349100000|2021-10-04 12:05:00|140.66|138.46|140.59|138.39|140.66|138.46|140.59|138.39|0
1633349110000|2021-10-04 12:05:10|140.51|138.31|140.44|138.24|140.51|138.31|140.44|138.24|0
1633349120000|2021-10-04 12:05:20|140.48|138.28|140.44|138.24|140.48|138.28|140.44|138.24|0
1633349130000|2021-10-04 12:05:30|140.3|138.1|140.3|138.1|140.37|138.17|140.3|138.1|0
1633349140000|2021-10-04 12:05:40|140.15|137.95|140.23|138.03|140.3|138.1|140.15|137.95|0
1633349150000|2021-10-04 12:05:50|140.3|138.1|140.3|138.1|140.3|138.1|140.23|138.03|0
1633349170000|2021-10-04 12:06:10|140.22|138.02|140.22|138.02|140.3|138.1|140.22|138.02|0
1633349180000|2021-10-04 12:06:20|140.3|138.1|140.22|138.02|140.37|138.17|140.22|138.02|0
1633349190000|2021-10-04 12:06:30|140.3|138.1|140.22|138.02|140.3|138.1|140.22|138.02|0
1633349200000|2021-10-04 12:06:40|140.15|137.95|140.08|137.88|140.22|138.02|140.08|137.88|0
1633349210000|2021-10-04 12:06:50|140.01|137.81|140.08|137.88|140.08|137.88|140.01|137.81|0
1633349220000|2021-10-04 12:07:00|140.01|137.81|140.08|137.88|140.08|137.88|140.01|137.81|0
1633349230000|2021-10-04 12:07:10|140.01|137.81|139.94|137.74|140.01|137.81|139.94|137.74|0
1633349240000|2021-10-04 12:07:20|140.01|137.81|139.94|137.74|140.01|137.81|139.94|137.74|0
1633349250000|2021-10-04 12:07:30|139.86|137.66|139.94|137.74|139.94|137.74|139.86|137.66|0
1633349260000|2021-10-04 12:07:40|139.86|137.66|139.94|137.74|139.94|137.74|139.86|137.66|0
1633349270000|2021-10-04 12:07:50|139.86|137.66|139.94|137.74|139.94|137.74|139.86|137.66|0
1633349280000|2021-10-04 12:08:00|139.86|137.66|139.86|137.66|139.86|137.66|139.86|137.66|0
1633349290000|2021-10-04 12:08:10|139.79|137.59|139.94|137.74|139.94|137.74|139.79|137.59|0
1633349300000|2021-10-04 12:08:20|139.86|137.66|139.86|137.66|139.94|137.74|139.86|137.66|0
1633349310000|2021-10-04 12:08:30|139.94|137.74|139.94|137.74|140.01|137.81|139.94|137.74|0
1633349320000|2021-10-04 12:08:40|139.86|137.66|140.01|137.81|140.01|137.81|139.86|137.66|0
1633349340000|2021-10-04 12:09:00|139.93|137.73|140.01|137.81|140.01|137.81|139.93|137.73|0
1633349350000|2021-10-04 12:09:10|139.93|137.73|140.01|137.81|140.01|137.81|139.93|137.73|0
1633349360000|2021-10-04 12:09:20|140.08|137.88|139.93|137.73|140.08|137.88|139.93|137.73|0
1633349380000|2021-10-04 12:09:40|139.86|137.66|139.79|137.59|139.86|137.66|139.79|137.59|0
1633349390000|2021-10-04 12:09:50|139.86|137.66|140.01|137.81|140.01|137.81|139.86|137.66|0
1633349400000|2021-10-04 12:10:00|139.93|137.73|140.01|137.81|140.01|137.81|139.93|137.73|0
1633349430000|2021-10-04 12:10:30|139.93|137.73|139.93|137.73|139.93|137.73|139.86|137.66|0
1633349440000|2021-10-04 12:10:40|139.86|137.66|139.86|137.66|139.93|137.73|139.86|137.66|0
1633349450000|2021-10-04 12:10:50|139.93|137.73|139.86|137.66|139.93|137.73|139.86|137.66|0
1633349460000|2021-10-04 12:11:00|139.93|137.73|139.93|137.73|140.01|137.81|139.93|137.73|0
1633349480000|2021-10-04 12:11:20|140.08|137.88|140.01|137.81|140.08|137.88|140.01|137.81|0
1633349490000|2021-10-04 12:11:30|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1633349500000|2021-10-04 12:11:40|139.93|137.73|139.86|137.66|139.93|137.73|139.86|137.66|0
1633349510000|2021-10-04 12:11:50|139.79|137.59|139.72|137.52|139.79|137.59|139.72|137.52|0
1633349520000|2021-10-04 12:12:00|139.79|137.59|139.65|137.45|139.79|137.59|139.65|137.45|0
1633349530000|2021-10-04 12:12:10|139.72|137.52|139.65|137.45|139.72|137.52|139.65|137.45|0
1633349540000|2021-10-04 12:12:20|139.72|137.52|139.72|137.52|139.72|137.52|139.72|137.52|0
1633349550000|2021-10-04 12:12:30|139.79|137.59|139.68|137.48|139.79|137.59|139.68|137.48|0
1633349560000|2021-10-04 12:12:40|139.72|137.52|139.64|137.44|139.72|137.52|139.64|137.44|0
1633349570000|2021-10-04 12:12:50|139.57|137.37|139.57|137.37|139.57|137.37|139.57|137.37|0
1633349580000|2021-10-04 12:13:00|139.64|137.44|139.64|137.44|139.64|137.44|139.64|137.44|0
1633349590000|2021-10-04 12:13:10|139.57|137.37|139.64|137.44|139.64|137.44|139.57|137.37|0
1633349600000|2021-10-04 12:13:20|139.72|137.52|139.57|137.37|139.72|137.52|139.57|137.37|0
1633349610000|2021-10-04 12:13:30|139.5|137.3|139.57|137.37|139.57|137.37|139.5|137.3|0
1633349640000|2021-10-04 12:14:00|139.5|137.3|139.64|137.44|139.64|137.44|139.5|137.3|0
1633349650000|2021-10-04 12:14:10|139.57|137.37|139.57|137.37|139.57|137.37|139.57|137.37|0
1633349660000|2021-10-04 12:14:20|139.5|137.3|139.57|137.37|139.57|137.37|139.5|137.3|0
1633349670000|2021-10-04 12:14:30|139.72|137.52|139.64|137.44|139.72|137.52|139.64|137.44|0
1633349680000|2021-10-04 12:14:40|139.57|137.37|139.57|137.37|139.57|137.37|139.57|137.37|0
1633349690000|2021-10-04 12:14:50|139.64|137.44|139.57|137.37|139.64|137.44|139.57|137.37|0
1633349710000|2021-10-04 12:15:10|139.36|137.16|139.43|137.23|139.43|137.23|139.36|137.16|0
1633349720000|2021-10-04 12:15:20|139.5|137.3|139.36|137.16|139.5|137.3|139.36|137.16|0
1633349740000|2021-10-04 12:15:40|139.28|137.08|139.43|137.23|139.43|137.23|139.28|137.08|0
1633349750000|2021-10-04 12:15:50|139.5|137.3|139.57|137.37|139.57|137.37|139.5|137.3|0
1633349760000|2021-10-04 12:16:00|139.64|137.44|139.79|137.59|139.79|137.59|139.64|137.44|0
1633349770000|2021-10-04 12:16:10|139.72|137.52|139.72|137.52|139.79|137.59|139.72|137.52|0
1633349780000|2021-10-04 12:16:20|139.64|137.44|139.64|137.44|139.64|137.44|139.64|137.44|0
1633349800000|2021-10-04 12:16:40|139.57|137.37|139.64|137.44|139.64|137.44|139.57|137.37|0
1633349810000|2021-10-04 12:16:50|139.71|137.51|139.71|137.51|139.71|137.51|139.71|137.51|0
1633349820000|2021-10-04 12:17:00|139.64|137.44|139.71|137.51|139.71|137.51|139.64|137.44|0
1633349830000|2021-10-04 12:17:10|139.79|137.59|139.79|137.59|139.79|137.59|139.79|137.59|0
1633349840000|2021-10-04 12:17:20|139.86|137.66|139.86|137.66|139.86|137.66|139.86|137.66|0
1633349870000|2021-10-04 12:17:50|139.93|137.73|139.93|137.73|139.93|137.73|139.93|137.73|0
1633349900000|2021-10-04 12:18:20|139.86|137.66|139.79|137.59|139.86|137.66|139.79|137.59|0
1633349920000|2021-10-04 12:18:40|139.71|137.51|139.79|137.59|139.86|137.66|139.71|137.51|0
1633349930000|2021-10-04 12:18:50|139.82|137.62|139.86|137.66|139.86|137.66|139.82|137.62|0
1633349940000|2021-10-04 12:19:00|139.93|137.73|140|137.8|140|137.8|139.93|137.73|0
1633349970000|2021-10-04 12:19:30|139.93|137.73|139.86|137.66|139.93|137.73|139.86|137.66|0
1633349980000|2021-10-04 12:19:40|139.82|137.62|139.82|137.62|139.82|137.62|139.82|137.62|0
1633349990000|2021-10-04 12:19:50|139.86|137.66|139.86|137.66|139.86|137.66|139.86|137.66|0
1633350000000|2021-10-04 12:20:00|140|137.8|139.93|137.73|140|137.8|139.93|137.73|0
1633350010000|2021-10-04 12:20:10|139.86|137.66|139.86|137.66|139.86|137.66|139.86|137.66|0
1633350020000|2021-10-04 12:20:20|139.79|137.59|139.79|137.59|139.79|137.59|139.79|137.59|0
1633350030000|2021-10-04 12:20:30|139.71|137.51|139.71|137.51|139.71|137.51|139.71|137.51|0
1633350040000|2021-10-04 12:20:40|139.64|137.44|139.64|137.44|139.71|137.51|139.64|137.44|0
1633350060000|2021-10-04 12:21:00|139.61|137.41|139.57|137.37|139.61|137.41|139.57|137.37|0
1633350070000|2021-10-04 12:21:10|139.71|137.51|139.78|137.58|139.78|137.58|139.71|137.51|0
1633350080000|2021-10-04 12:21:20|139.86|137.66|139.82|137.62|139.86|137.66|139.82|137.62|0
1633350090000|2021-10-04 12:21:30|139.86|137.66|139.78|137.58|139.86|137.66|139.71|137.51|0
1633350110000|2021-10-04 12:21:50|139.86|137.66|140|137.8|140|137.8|139.86|137.66|0
1633350120000|2021-10-04 12:22:00|139.93|137.73|139.86|137.66|139.93|137.73|139.86|137.66|0
1633350130000|2021-10-04 12:22:10|139.93|137.73|139.93|137.73|139.93|137.73|139.93|137.73|0
1633350150000|2021-10-04 12:22:30|140.07|137.87|140|137.8|140.07|137.87|140|137.8|0
1633350170000|2021-10-04 12:22:50|139.93|137.73|139.93|137.73|139.93|137.73|139.93|137.73|0
1633350180000|2021-10-04 12:23:00|140|137.8|140|137.8|140|137.8|139.93|137.73|0
1633350190000|2021-10-04 12:23:10|140.07|137.87|139.93|137.73|140.07|137.87|139.93|137.73|0
1633350200000|2021-10-04 12:23:20|140|137.8|140|137.8|140|137.8|140|137.8|0
1633350210000|2021-10-04 12:23:30|140.07|137.87|139.93|137.73|140.07|137.87|139.93|137.73|0
1633350220000|2021-10-04 12:23:40|140|137.8|140|137.8|140|137.8|140|137.8|0
1633350230000|2021-10-04 12:23:50|140.07|137.87|140.07|137.87|140.07|137.87|140|137.8|0
1633350240000|2021-10-04 12:24:00|140|137.8|140|137.8|140|137.8|140|137.8|0
1633350250000|2021-10-04 12:24:10|140.07|137.87|140.07|137.87|140.07|137.87|140.07|137.87|0
1633350260000|2021-10-04 12:24:20|140|137.8|140|137.8|140|137.8|140|137.8|0
1633350280000|2021-10-04 12:24:40|139.93|137.73|139.93|137.73|139.93|137.73|139.93|137.73|0
1633350290000|2021-10-04 12:24:50|140|137.8|140|137.8|140|137.8|140|137.8|0
1633350300000|2021-10-04 12:25:00|139.93|137.73|139.71|137.51|139.93|137.73|139.71|137.51|0
1633350310000|2021-10-04 12:25:10|139.78|137.58|139.78|137.58|139.78|137.58|139.78|137.58|0
1633350320000|2021-10-04 12:25:20|139.85|137.65|139.85|137.65|139.85|137.65|139.85|137.65|0
1633350330000|2021-10-04 12:25:30|139.78|137.58|139.78|137.58|139.78|137.58|139.78|137.58|0
1633350340000|2021-10-04 12:25:40|139.85|137.65|139.93|137.73|139.93|137.73|139.85|137.65|0
1633350350000|2021-10-04 12:25:50|140|137.8|139.93|137.73|140|137.8|139.93|137.73|0
1633350370000|2021-10-04 12:26:10|139.85|137.65|139.93|137.73|139.93|137.73|139.85|137.65|0
1633350380000|2021-10-04 12:26:20|139.85|137.65|139.85|137.65|139.85|137.65|139.85|137.65|0
1633350390000|2021-10-04 12:26:30|139.93|137.73|139.93|137.73|139.93|137.73|139.89|137.69|0
1633350410000|2021-10-04 12:26:50|140.07|137.87|140.07|137.87|140.07|137.87|140.07|137.87|0
1633350420000|2021-10-04 12:27:00|140|137.8|140.07|137.87|140.07|137.87|140|137.8|0
1633350430000|2021-10-04 12:27:10|140.14|137.94|140.14|137.94|140.14|137.94|140.14|137.94|0
1633350440000|2021-10-04 12:27:20|140.07|137.87|140.07|137.87|140.14|137.94|140.07|137.87|0
1633350450000|2021-10-04 12:27:30|140.14|137.94|139.71|137.51|140.14|137.94|139.71|137.51|0
1633350460000|2021-10-04 12:27:40|139.78|137.58|139.78|137.58|139.78|137.58|139.78|137.58|0
1633350470000|2021-10-04 12:27:50|139.85|137.65|139.85|137.65|139.85|137.65|139.85|137.65|0
1633350480000|2021-10-04 12:28:00|139.93|137.73|139.85|137.65|139.93|137.73|139.78|137.58|0
1633350500000|2021-10-04 12:28:20|139.78|137.58|139.78|137.58|139.78|137.58|139.78|137.58|0
1633350510000|2021-10-04 12:28:30|139.71|137.51|139.78|137.58|139.78|137.58|139.71|137.51|0
1633350520000|2021-10-04 12:28:40|139.71|137.51|139.71|137.51|139.71|137.51|139.71|137.51|0
1633350530000|2021-10-04 12:28:50|139.78|137.58|139.85|137.65|139.85|137.65|139.78|137.58|0
1633350540000|2021-10-04 12:29:00|139.92|137.72|139.85|137.65|139.92|137.72|139.85|137.65|0
1633350550000|2021-10-04 12:29:10|139.92|137.72|139.92|137.72|139.92|137.72|139.92|137.72|0
1633350560000|2021-10-04 12:29:20|139.85|137.65|139.78|137.58|139.85|137.65|139.78|137.58|0
1633350580000|2021-10-04 12:29:40|139.71|137.51|139.64|137.44|139.71|137.51|139.64|137.44|0
1633350590000|2021-10-04 12:29:50|139.56|137.36|139.64|137.44|139.64|137.44|139.56|137.36|0
1633350600000|2021-10-04 12:30:00|139.56|137.36|139.71|137.51|139.71|137.51|139.56|137.36|0
1633350610000|2021-10-04 12:30:10|139.78|137.58|139.71|137.51|139.78|137.58|139.71|137.51|0
1633350620000|2021-10-04 12:30:20|139.64|137.44|139.56|137.36|139.64|137.44|139.56|137.36|0
1633350640000|2021-10-04 12:30:40|139.64|137.44|139.64|137.44|139.64|137.44|139.64|137.44|0
1633350660000|2021-10-04 12:31:00|139.71|137.51|139.71|137.51|139.71|137.51|139.71|137.51|0
1633350670000|2021-10-04 12:31:10|139.64|137.44|139.56|137.36|139.64|137.44|139.56|137.36|0
1633350680000|2021-10-04 12:31:20|139.64|137.44|139.56|137.36|139.64|137.44|139.56|137.36|0
1633350700000|2021-10-04 12:31:40|139.64|137.44|139.71|137.51|139.71|137.51|139.64|137.44|0
1633350710000|2021-10-04 12:31:50|139.78|137.58|139.85|137.65|139.85|137.65|139.78|137.58|0
1633350720000|2021-10-04 12:32:00|139.92|137.72|139.85|137.65|139.92|137.72|139.85|137.65|0
1633350730000|2021-10-04 12:32:10|139.92|137.72|139.85|137.65|139.92|137.72|139.85|137.65|0
1633350740000|2021-10-04 12:32:20|140|137.8|139.85|137.65|140|137.8|139.85|137.65|0
1633350750000|2021-10-04 12:32:30|139.92|137.72|139.92|137.72|139.92|137.72|139.92|137.72|0
1633350760000|2021-10-04 12:32:40|140|137.8|140|137.8|140|137.8|140|137.8|0
1633350770000|2021-10-04 12:32:50|139.92|137.72|139.99|137.79|139.99|137.79|139.92|137.72|0
1633350780000|2021-10-04 12:33:00|140.07|137.87|140.36|138.16|140.36|138.16|140.07|137.87|0
1633350790000|2021-10-04 12:33:10|140.21|138.01|140.28|138.08|140.28|138.08|140.21|138.01|0
1633350800000|2021-10-04 12:33:20|140.5|138.3|140.36|138.16|140.5|138.3|140.36|138.16|0
1633350810000|2021-10-04 12:33:30|140.28|138.08|140.43|138.23|140.43|138.23|140.28|138.08|0
1633350820000|2021-10-04 12:33:40|140.36|138.16|140.28|138.08|140.36|138.16|140.28|138.08|0
1633350830000|2021-10-04 12:33:50|140.21|138.01|140.21|138.01|140.28|138.08|140.21|138.01|0
1633350840000|2021-10-04 12:34:00|140.14|137.94|140.36|138.16|140.36|138.16|140.14|137.94|0
1633350850000|2021-10-04 12:34:10|140.43|138.23|140.36|138.16|140.43|138.23|140.28|138.08|0
1633350860000|2021-10-04 12:34:20|140.28|138.08|140.36|138.16|140.36|138.16|140.28|138.08|0
1633350870000|2021-10-04 12:34:30|140.43|138.23|140.43|138.23|140.43|138.23|140.43|138.23|0
1633350880000|2021-10-04 12:34:40|140.35|138.15|140.35|138.15|140.35|138.15|140.35|138.15|0
1633350890000|2021-10-04 12:34:50|140.43|138.23|140.43|138.23|140.43|138.23|140.43|138.23|0
1633350900000|2021-10-04 12:35:00|140.5|138.3|140.35|138.15|140.5|138.3|140.35|138.15|0
1633350910000|2021-10-04 12:35:10|140.43|138.23|140.28|138.08|140.43|138.23|140.28|138.08|0
1633350920000|2021-10-04 12:35:20|140.14|137.94|140.21|138.01|140.21|138.01|140.14|137.94|0
1633350940000|2021-10-04 12:35:40|140.14|137.94|140.21|138.01|140.21|138.01|140.14|137.94|0
1633350950000|2021-10-04 12:35:50|140.14|137.94|140.07|137.87|140.14|137.94|140.07|137.87|0
1633350960000|2021-10-04 12:36:00|139.92|137.72|139.92|137.72|139.92|137.72|139.85|137.65|0
1633350970000|2021-10-04 12:36:10|139.85|137.65|139.92|137.72|139.92|137.72|139.85|137.65|0
1633350980000|2021-10-04 12:36:20|139.85|137.65|139.99|137.79|139.99|137.79|139.85|137.65|0
1633350990000|2021-10-04 12:36:30|139.92|137.72|139.92|137.72|139.99|137.79|139.92|137.72|0
1633351000000|2021-10-04 12:36:40|139.99|137.79|139.92|137.72|139.99|137.79|139.92|137.72|0
1633351010000|2021-10-04 12:36:50|139.89|137.69|139.92|137.72|139.92|137.72|139.89|137.69|0
1633351020000|2021-10-04 12:37:00|139.78|137.58|139.78|137.58|139.78|137.58|139.78|137.58|0
1633351030000|2021-10-04 12:37:10|139.85|137.65|139.85|137.65|139.85|137.65|139.85|137.65|0
1633351040000|2021-10-04 12:37:20|139.78|137.58|139.7|137.5|139.78|137.58|139.7|137.5|0
1633351050000|2021-10-04 12:37:30|139.74|137.54|139.49|137.29|139.74|137.54|139.49|137.29|0
1633351060000|2021-10-04 12:37:40|139.56|137.36|139.42|137.22|139.56|137.36|139.42|137.22|0
1633351070000|2021-10-04 12:37:50|139.49|137.29|139.49|137.29|139.49|137.29|139.49|137.29|0
1633351080000|2021-10-04 12:38:00|139.56|137.36|139.63|137.43|139.63|137.43|139.56|137.36|0
1633351090000|2021-10-04 12:38:10|139.7|137.5|139.7|137.5|139.7|137.5|139.7|137.5|0
1633351100000|2021-10-04 12:38:20|139.78|137.58|139.7|137.5|139.78|137.58|139.7|137.5|0
1633351110000|2021-10-04 12:38:30|139.67|137.47|139.63|137.43|139.67|137.47|139.63|137.43|0
1633351120000|2021-10-04 12:38:40|139.56|137.36|139.49|137.29|139.56|137.36|139.49|137.29|0
1633351140000|2021-10-04 12:39:00|139.42|137.22|139.49|137.29|139.49|137.29|139.42|137.22|0
1633351160000|2021-10-04 12:39:20|139.56|137.36|139.49|137.29|139.56|137.36|139.49|137.29|0
1633351170000|2021-10-04 12:39:30|139.56|137.36|139.49|137.29|139.56|137.36|139.49|137.29|0
1633351180000|2021-10-04 12:39:40|139.56|137.36|139.42|137.22|139.56|137.36|139.42|137.22|0
1633351190000|2021-10-04 12:39:50|139.49|137.29|139.42|137.22|139.49|137.29|139.42|137.22|0
1633351200000|2021-10-04 12:40:00|139.34|137.14|139.13|136.93|139.34|137.14|139.13|136.93|0
1633351210000|2021-10-04 12:40:10|139.06|136.86|138.98|136.78|139.13|136.93|138.98|136.78|0
1633351230000|2021-10-04 12:40:30|138.91|136.71|138.98|136.78|138.98|136.78|138.91|136.71|0
1633351240000|2021-10-04 12:40:40|138.91|136.71|138.91|136.71|138.91|136.71|138.91|136.71|0
1633351250000|2021-10-04 12:40:50|138.98|136.78|138.91|136.71|138.98|136.78|138.91|136.71|0
1633351260000|2021-10-04 12:41:00|138.84|136.64|138.77|136.57|138.84|136.64|138.77|136.57|0
1633351270000|2021-10-04 12:41:10|138.84|136.64|138.84|136.64|138.84|136.64|138.84|136.64|0
1633351280000|2021-10-04 12:41:20|138.91|136.71|138.91|136.71|138.91|136.71|138.91|136.71|0
1633351290000|2021-10-04 12:41:30|138.84|136.64|138.98|136.78|138.98|136.78|138.84|136.64|0
1633351300000|2021-10-04 12:41:40|139.13|136.93|139.13|136.93|139.13|136.93|139.06|136.86|0
1633351310000|2021-10-04 12:41:50|139.06|136.86|139.06|136.86|139.13|136.93|139.06|136.86|0
1633351320000|2021-10-04 12:42:00|138.98|136.78|138.91|136.71|138.98|136.78|138.91|136.71|0
1633351330000|2021-10-04 12:42:10|138.84|136.64|138.77|136.57|138.84|136.64|138.77|136.57|0
1633351340000|2021-10-04 12:42:20|138.84|136.64|138.77|136.57|138.84|136.64|138.77|136.57|0
1633351350000|2021-10-04 12:42:30|138.84|136.64|138.84|136.64|138.84|136.64|138.77|136.57|0
1633351360000|2021-10-04 12:42:40|138.91|136.71|138.84|136.64|138.91|136.71|138.84|136.64|0
1633351370000|2021-10-04 12:42:50|138.77|136.57|138.77|136.57|138.77|136.57|138.77|136.57|0
1633351390000|2021-10-04 12:43:10|138.84|136.64|138.77|136.57|138.84|136.64|138.77|136.57|0
1633351400000|2021-10-04 12:43:20|138.84|136.64|138.84|136.64|138.84|136.64|138.84|136.64|0
1633351410000|2021-10-04 12:43:30|138.81|136.61|138.84|136.64|138.84|136.64|138.77|136.57|0
1633351420000|2021-10-04 12:43:40|138.77|136.57|138.62|136.42|138.77|136.57|138.62|136.42|0
1633351430000|2021-10-04 12:43:50|138.55|136.35|138.55|136.35|138.55|136.35|138.55|136.35|0
1633351440000|2021-10-04 12:44:00|138.48|136.28|138.48|136.28|138.48|136.28|138.48|136.28|0
1633351450000|2021-10-04 12:44:10|138.55|136.35|138.48|136.28|138.55|136.35|138.48|136.28|0
1633351460000|2021-10-04 12:44:20|138.55|136.35|138.55|136.35|138.55|136.35|138.55|136.35|0
1633351480000|2021-10-04 12:44:40|138.48|136.28|138.62|136.42|138.62|136.42|138.48|136.28|0
1633351490000|2021-10-04 12:44:50|138.55|136.35|138.48|136.28|138.55|136.35|138.48|136.28|0
1633351500000|2021-10-04 12:45:00|138.41|136.21|138.34|136.14|138.41|136.21|138.34|136.14|0
1633351520000|2021-10-04 12:45:20|138.27|136.07|138.2|136|138.27|136.07|138.2|136|0
1633351530000|2021-10-04 12:45:30|138.27|136.07|138.27|136.07|138.34|136.14|138.27|136.07|0
1633351540000|2021-10-04 12:45:40|138.2|136|138.27|136.07|138.27|136.07|138.2|136|0
1633351550000|2021-10-04 12:45:50|138.2|136|138.2|136|138.27|136.07|138.2|136|0
1633351560000|2021-10-04 12:46:00|138.23|136.03|138.19|135.99|138.23|136.03|138.19|135.99|0
1633351570000|2021-10-04 12:46:10|138.05|135.85|137.98|135.78|138.05|135.85|137.98|135.78|0
1633351580000|2021-10-04 12:46:20|137.91|135.71|137.98|135.78|137.98|135.78|137.91|135.71|0
1633351590000|2021-10-04 12:46:30|137.91|135.71|137.91|135.71|137.91|135.71|137.84|135.64|0
1633351600000|2021-10-04 12:46:40|137.77|135.57|137.62|135.42|137.77|135.57|137.62|135.42|0
1633351610000|2021-10-04 12:46:50|137.7|135.5|137.62|135.42|137.7|135.5|137.62|135.42|0
1633351620000|2021-10-04 12:47:00|137.7|135.5|137.62|135.42|137.7|135.5|137.62|135.42|0
1633351640000|2021-10-04 12:47:20|137.7|135.5|137.55|135.35|137.7|135.5|137.55|135.35|0
1633351650000|2021-10-04 12:47:30|137.41|135.21|137.55|135.35|137.55|135.35|137.41|135.21|0
1633351660000|2021-10-04 12:47:40|137.48|135.28|137.34|135.14|137.48|135.28|137.34|135.14|0
1633351680000|2021-10-04 12:48:00|137.41|135.21|137.41|135.21|137.41|135.21|137.41|135.21|0
1633351690000|2021-10-04 12:48:10|137.34|135.14|137.34|135.14|137.34|135.14|137.34|135.14|0
1633351700000|2021-10-04 12:48:20|137.13|134.93|137.2|135|137.2|135|137.13|134.93|0
1633351710000|2021-10-04 12:48:30|137.13|134.93|137.2|135|137.2|135|137.13|134.93|0
1633351720000|2021-10-04 12:48:40|137.27|135.07|137.2|135|137.27|135.07|137.2|135|0
1633351740000|2021-10-04 12:49:00|137.27|135.07|137.34|135.14|137.34|135.14|137.27|135.07|0
1633351750000|2021-10-04 12:49:10|137.41|135.21|137.41|135.21|137.41|135.21|137.41|135.21|0
1633351760000|2021-10-04 12:49:20|137.48|135.28|137.41|135.21|137.48|135.28|137.41|135.21|0
1633351770000|2021-10-04 12:49:30|137.48|135.28|137.48|135.28|137.48|135.28|137.48|135.28|0
1633351780000|2021-10-04 12:49:40|137.55|135.35|137.48|135.28|137.55|135.35|137.48|135.28|0
1633351800000|2021-10-04 12:50:00|137.41|135.21|137.55|135.35|137.55|135.35|137.41|135.21|0
1633351810000|2021-10-04 12:50:10|137.48|135.28|137.55|135.35|137.55|135.35|137.48|135.28|0
1633351820000|2021-10-04 12:50:20|137.48|135.28|137.55|135.35|137.55|135.35|137.48|135.28|0
1633351830000|2021-10-04 12:50:30|137.48|135.28|137.34|135.14|137.48|135.28|137.34|135.14|0
1633351840000|2021-10-04 12:50:40|137.13|134.93|137.13|134.93|137.2|135|137.13|134.93|0
1633351850000|2021-10-04 12:50:50|137.05|134.85|137.05|134.85|137.05|134.85|137.05|134.85|0
1633351860000|2021-10-04 12:51:00|137.2|135|137.41|135.21|137.41|135.21|137.2|135|0
1633351870000|2021-10-04 12:51:10|137.27|135.07|137.34|135.14|137.34|135.14|137.27|135.07|0
1633351880000|2021-10-04 12:51:20|137.41|135.21|137.41|135.21|137.41|135.21|137.41|135.21|0
1633351890000|2021-10-04 12:51:30|137.34|135.14|137.27|135.07|137.34|135.14|137.27|135.07|0
1633351900000|2021-10-04 12:51:40|137.2|135|137.27|135.07|137.27|135.07|137.2|135|0
1633351920000|2021-10-04 12:52:00|137.34|135.14|137.34|135.14|137.34|135.14|137.34|135.14|0
1633351930000|2021-10-04 12:52:10|137.27|135.07|137.2|135|137.27|135.07|137.2|135|0
1633351940000|2021-10-04 12:52:20|137.27|135.07|137.12|134.92|137.27|135.07|137.12|134.92|0
1633351950000|2021-10-04 12:52:30|137.2|135|137.2|135|137.2|135|137.12|134.92|0
1633351960000|2021-10-04 12:52:40|137.12|134.92|137.12|134.92|137.12|134.92|137.05|134.85|0
1633351970000|2021-10-04 12:52:50|137.2|135|137.12|134.92|137.2|135|137.12|134.92|0
1633351980000|2021-10-04 12:53:00|137.2|135|137.12|134.92|137.27|135.07|137.12|134.92|0
1633352000000|2021-10-04 12:53:20|137.2|135|137.2|135|137.2|135|137.2|135|0
1633352010000|2021-10-04 12:53:30|137.27|135.07|137.12|134.92|137.27|135.07|137.12|134.92|0
1633352020000|2021-10-04 12:53:40|137.05|134.85|137.05|134.85|137.05|134.85|136.98|134.78|0
1633352030000|2021-10-04 12:53:50|136.98|134.78|137.05|134.85|137.05|134.85|136.98|134.78|0
1633352040000|2021-10-04 12:54:00|136.98|134.78|137.05|134.85|137.05|134.85|136.98|134.78|0
1633352050000|2021-10-04 12:54:10|136.98|134.78|136.91|134.71|136.98|134.78|136.91|134.71|0
1633352060000|2021-10-04 12:54:20|136.84|134.64|136.84|134.64|136.84|134.64|136.84|134.64|0
1633352070000|2021-10-04 12:54:30|136.91|134.71|136.91|134.71|136.91|134.71|136.91|134.71|0
1633352080000|2021-10-04 12:54:40|136.98|134.78|136.77|134.57|136.98|134.78|136.77|134.57|0
1633352090000|2021-10-04 12:54:50|136.84|134.64|136.91|134.71|136.91|134.71|136.84|134.64|0
1633352110000|2021-10-04 12:55:10|136.98|134.78|137.02|134.82|137.02|134.82|136.98|134.78|0
1633352120000|2021-10-04 12:55:20|137.05|134.85|136.98|134.78|137.05|134.85|136.91|134.71|0
1633352130000|2021-10-04 12:55:30|137.05|134.85|137.12|134.92|137.12|134.92|137.05|134.85|0
1633352140000|2021-10-04 12:55:40|137.19|134.99|137.27|135.07|137.27|135.07|137.19|134.99|0
1633352150000|2021-10-04 12:55:50|137.19|134.99|137.26|135.06|137.26|135.06|137.19|134.99|0
1633352160000|2021-10-04 12:56:00|137.34|135.14|137.34|135.14|137.34|135.14|137.34|135.14|0
1633352170000|2021-10-04 12:56:10|137.41|135.21|137.41|135.21|137.41|135.21|137.41|135.21|0
1633352180000|2021-10-04 12:56:20|137.34|135.14|137.41|135.21|137.41|135.21|137.34|135.14|0
1633352200000|2021-10-04 12:56:40|137.48|135.28|137.55|135.35|137.55|135.35|137.48|135.28|0
1633352210000|2021-10-04 12:56:50|137.48|135.28|137.48|135.28|137.48|135.28|137.48|135.28|0
1633352220000|2021-10-04 12:57:00|137.41|135.21|137.41|135.21|137.41|135.21|137.41|135.21|0
1633352230000|2021-10-04 12:57:10|137.34|135.14|137.34|135.14|137.34|135.14|137.34|135.14|0
1633352240000|2021-10-04 12:57:20|137.26|135.06|137.19|134.99|137.26|135.06|137.19|134.99|0
1633352250000|2021-10-04 12:57:30|137.26|135.06|137.19|134.99|137.26|135.06|137.19|134.99|0
1633352260000|2021-10-04 12:57:40|137.26|135.06|137.55|135.35|137.55|135.35|137.26|135.06|0
1633352270000|2021-10-04 12:57:50|137.48|135.28|137.55|135.35|137.55|135.35|137.48|135.28|0
1633352280000|2021-10-04 12:58:00|137.62|135.42|137.55|135.35|137.62|135.42|137.48|135.28|0
1633352300000|2021-10-04 12:58:20|137.62|135.42|137.55|135.35|137.62|135.42|137.55|135.35|0
1633352310000|2021-10-04 12:58:30|137.41|135.21|137.48|135.28|137.48|135.28|137.41|135.21|0
1633352320000|2021-10-04 12:58:40|137.55|135.35|137.41|135.21|137.55|135.35|137.41|135.21|0
1633352340000|2021-10-04 12:59:00|137.48|135.28|137.41|135.21|137.48|135.28|137.41|135.21|0
1633352350000|2021-10-04 12:59:10|137.33|135.13|137.41|135.21|137.41|135.21|137.33|135.13|0
1633352360000|2021-10-04 12:59:20|137.48|135.28|137.48|135.28|137.48|135.28|137.48|135.28|0
1633352370000|2021-10-04 12:59:30|137.55|135.35|137.62|135.42|137.62|135.42|137.55|135.35|0
1633352380000|2021-10-04 12:59:40|137.55|135.35|137.62|135.42|137.62|135.42|137.55|135.35|0
1633352390000|2021-10-04 12:59:50|137.69|135.49|137.69|135.49|137.69|135.49|137.69|135.49|0
1633352400000|2021-10-04 13:00:00|137.62|135.42|137.69|135.49|137.69|135.49|137.62|135.42|0
1633352410000|2021-10-04 13:00:10|137.76|135.56|137.83|135.63|137.9|135.7|137.76|135.56|0
1633352420000|2021-10-04 13:00:20|137.9|135.7|137.76|135.56|137.9|135.7|137.76|135.56|0
1633352430000|2021-10-04 13:00:30|137.69|135.49|137.69|135.49|137.69|135.49|137.69|135.49|0
1633352440000|2021-10-04 13:00:40|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1633352450000|2021-10-04 13:00:50|137.76|135.56|137.76|135.56|137.76|135.56|137.76|135.56|0
1633352460000|2021-10-04 13:01:00|137.69|135.49|137.62|135.42|137.69|135.49|137.62|135.42|0
1633352470000|2021-10-04 13:01:10|137.69|135.49|137.69|135.49|137.69|135.49|137.69|135.49|0
1633352480000|2021-10-04 13:01:20|137.76|135.56|137.83|135.63|137.9|135.7|137.76|135.56|0
1633352490000|2021-10-04 13:01:30|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1633352500000|2021-10-04 13:01:40|137.76|135.56|137.76|135.56|137.76|135.56|137.69|135.49|0
1633352510000|2021-10-04 13:01:50|137.69|135.49|137.69|135.49|137.69|135.49|137.69|135.49|0
1633352520000|2021-10-04 13:02:00|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1633352530000|2021-10-04 13:02:10|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1633352540000|2021-10-04 13:02:20|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1633352550000|2021-10-04 13:02:30|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1633352570000|2021-10-04 13:02:50|137.9|135.7|137.9|135.7|137.9|135.7|137.9|135.7|0
1633352580000|2021-10-04 13:03:00|137.83|135.63|137.9|135.7|137.9|135.7|137.83|135.63|0
1633352590000|2021-10-04 13:03:10|138.12|135.92|138.11|135.91|138.12|135.92|138.04|135.84|0
1633352600000|2021-10-04 13:03:20|138.04|135.84|137.97|135.77|138.04|135.84|137.97|135.77|0
1633352620000|2021-10-04 13:03:40|137.9|135.7|138.11|135.91|138.11|135.91|137.9|135.7|0
1633352630000|2021-10-04 13:03:50|138.04|135.84|138.04|135.84|138.04|135.84|138.04|135.84|0
1633352640000|2021-10-04 13:04:00|137.97|135.77|137.97|135.77|137.97|135.77|137.97|135.77|0
1633352650000|2021-10-04 13:04:10|137.9|135.7|138.19|135.99|138.19|135.99|137.9|135.7|0
1633352660000|2021-10-04 13:04:20|138.11|135.91|138.04|135.84|138.11|135.91|138.04|135.84|0
1633352680000|2021-10-04 13:04:40|138.11|135.91|138.04|135.84|138.11|135.91|138.04|135.84|0
1633352700000|2021-10-04 13:05:00|137.97|135.77|138.04|135.84|138.04|135.84|137.97|135.77|0
1633352710000|2021-10-04 13:05:10|138.11|135.91|138.26|136.06|138.26|136.06|138.11|135.91|0
1633352720000|2021-10-04 13:05:20|138.19|135.99|138.04|135.84|138.19|135.99|138.04|135.84|0
1633352730000|2021-10-04 13:05:30|138.11|135.91|138.04|135.84|138.11|135.91|138.04|135.84|0
1633352740000|2021-10-04 13:05:40|138.11|135.91|138.04|135.84|138.11|135.91|138.04|135.84|0
1633352750000|2021-10-04 13:05:50|137.97|135.77|137.97|135.77|137.97|135.77|137.83|135.63|0
1633352760000|2021-10-04 13:06:00|137.9|135.7|137.97|135.77|137.97|135.77|137.9|135.7|0
1633352770000|2021-10-04 13:06:10|137.9|135.7|137.9|135.7|137.9|135.7|137.9|135.7|0
1633352780000|2021-10-04 13:06:20|137.97|135.77|137.97|135.77|137.97|135.77|137.97|135.77|0
1633352800000|2021-10-04 13:06:40|138.04|135.84|137.97|135.77|138.04|135.84|137.97|135.77|0
1633352810000|2021-10-04 13:06:50|137.9|135.7|137.9|135.7|137.9|135.7|137.9|135.7|0
1633352820000|2021-10-04 13:07:00|137.83|135.63|137.76|135.56|137.83|135.63|137.76|135.56|0
1633352830000|2021-10-04 13:07:10|137.69|135.49|137.69|135.49|137.69|135.49|137.69|135.49|0
1633352840000|2021-10-04 13:07:20|137.76|135.56|137.76|135.56|137.76|135.56|137.76|135.56|0
1633352850000|2021-10-04 13:07:30|137.9|135.7|138.04|135.84|138.04|135.84|137.9|135.7|0
1633352860000|2021-10-04 13:07:40|137.97|135.77|138.04|135.84|138.04|135.84|137.97|135.77|0
1633352870000|2021-10-04 13:07:50|138.11|135.91|138.04|135.84|138.11|135.91|138.04|135.84|0
1633352880000|2021-10-04 13:08:00|137.97|135.77|137.97|135.77|137.97|135.77|137.9|135.7|0
1633352890000|2021-10-04 13:08:10|137.9|135.7|138.04|135.84|138.04|135.84|137.9|135.7|0
1633352900000|2021-10-04 13:08:20|137.97|135.77|137.97|135.77|138.04|135.84|137.97|135.77|0
1633352910000|2021-10-04 13:08:30|138.04|135.84|138.04|135.84|138.04|135.84|137.97|135.77|0
1633352920000|2021-10-04 13:08:40|138.11|135.91|138.04|135.84|138.11|135.91|138.04|135.84|0
1633352940000|2021-10-04 13:09:00|138.08|135.88|138.18|135.98|138.18|135.98|138.08|135.88|0
1633352950000|2021-10-04 13:09:10|138.33|136.13|138.4|136.2|138.4|136.2|138.33|136.13|0
1633352960000|2021-10-04 13:09:20|138.33|136.13|138.04|135.84|138.33|136.13|138.04|135.84|0
1633352970000|2021-10-04 13:09:30|137.97|135.77|138.11|135.91|138.11|135.91|137.97|135.77|0
1633352980000|2021-10-04 13:09:40|138.04|135.84|138.04|135.84|138.04|135.84|138.04|135.84|0
1633352990000|2021-10-04 13:09:50|138.11|135.91|138.47|136.27|138.47|136.27|138.11|135.91|0
1633353000000|2021-10-04 13:10:00|138.61|136.41|138.47|136.27|138.61|136.41|138.47|136.27|0
1633353010000|2021-10-04 13:10:10|138.4|136.2|138.68|136.48|138.68|136.48|138.4|136.2|0
1633353020000|2021-10-04 13:10:20|138.75|136.55|138.83|136.63|138.83|136.63|138.75|136.55|0
1633353030000|2021-10-04 13:10:30|138.75|136.55|138.83|136.63|138.83|136.63|138.75|136.55|0
1633353040000|2021-10-04 13:10:40|138.75|136.55|138.75|136.55|138.75|136.55|138.75|136.55|0
1633353050000|2021-10-04 13:10:50|138.9|136.7|138.9|136.7|138.9|136.7|138.9|136.7|0
1633353060000|2021-10-04 13:11:00|138.97|136.77|138.83|136.63|138.97|136.77|138.75|136.55|0
1633353070000|2021-10-04 13:11:10|138.75|136.55|138.75|136.55|138.83|136.63|138.75|136.55|0
1633353080000|2021-10-04 13:11:20|138.83|136.63|138.75|136.55|138.83|136.63|138.75|136.55|0
1633353090000|2021-10-04 13:11:30|138.68|136.48|138.68|136.48|138.68|136.48|138.61|136.41|0
1633353100000|2021-10-04 13:11:40|138.83|136.63|138.75|136.55|138.83|136.63|138.75|136.55|0
1633353110000|2021-10-04 13:11:50|138.79|136.59|138.75|136.55|138.83|136.63|138.75|136.55|0
1633353120000|2021-10-04 13:12:00|138.68|136.48|138.61|136.41|138.68|136.48|138.54|136.34|0
1633353150000|2021-10-04 13:12:30|138.54|136.34|138.47|136.27|138.54|136.34|138.47|136.27|0
1633353160000|2021-10-04 13:12:40|138.54|136.34|138.4|136.2|138.54|136.34|138.4|136.2|0
1633353170000|2021-10-04 13:12:50|138.47|136.27|138.54|136.34|138.54|136.34|138.47|136.27|0
1633353180000|2021-10-04 13:13:00|138.47|136.27|138.25|136.05|138.47|136.27|138.25|136.05|0
1633353190000|2021-10-04 13:13:10|138.32|136.12|138.25|136.05|138.32|136.12|138.25|136.05|0
1633353200000|2021-10-04 13:13:20|138.18|135.98|138.25|136.05|138.25|136.05|138.18|135.98|0
1633353210000|2021-10-04 13:13:30|138.18|135.98|138.25|136.05|138.25|136.05|138.18|135.98|0
1633353220000|2021-10-04 13:13:40|138.18|135.98|138.18|135.98|138.18|135.98|138.18|135.98|0
1633353230000|2021-10-04 13:13:50|138.25|136.05|138.25|136.05|138.32|136.12|138.25|136.05|0
1633353240000|2021-10-04 13:14:00|138.32|136.12|138.32|136.12|138.32|136.12|138.25|136.05|0
1633353250000|2021-10-04 13:14:10|138.4|136.2|138.39|136.19|138.4|136.2|138.39|136.19|0
1633353260000|2021-10-04 13:14:20|138.32|136.12|138.39|136.19|138.39|136.19|138.32|136.12|0
1633353270000|2021-10-04 13:14:30|138.32|136.12|138.32|136.12|138.36|136.16|138.32|136.12|0
1633353280000|2021-10-04 13:14:40|138.25|136.05|137.33|135.13|138.25|136.05|137.33|135.13|0
1633353290000|2021-10-04 13:14:50|137.26|135.06|137.33|135.13|137.33|135.13|137.26|135.06|0
1633353300000|2021-10-04 13:15:00|137.41|135.21|137.48|135.28|137.48|135.28|137.41|135.21|0
1633353310000|2021-10-04 13:15:10|137.55|135.35|137.48|135.28|137.55|135.35|137.48|135.28|0
1633353320000|2021-10-04 13:15:20|137.55|135.35|137.48|135.28|137.55|135.35|137.48|135.28|0
1633353330000|2021-10-04 13:15:30|137.55|135.35|137.62|135.42|137.62|135.42|137.55|135.35|0
1633353340000|2021-10-04 13:15:40|137.55|135.35|137.48|135.28|137.55|135.35|137.48|135.28|0
1633353350000|2021-10-04 13:15:50|137.41|135.21|137.33|135.13|137.41|135.21|137.33|135.13|0
1633353360000|2021-10-04 13:16:00|137.41|135.21|137.55|135.35|137.55|135.35|137.33|135.13|0
1633353370000|2021-10-04 13:16:10|137.62|135.42|137.69|135.49|137.69|135.49|137.62|135.42|0
1633353380000|2021-10-04 13:16:20|137.62|135.42|137.62|135.42|137.62|135.42|137.62|135.42|0
1633353390000|2021-10-04 13:16:30|137.69|135.49|137.55|135.35|137.69|135.49|137.55|135.35|0
1633353400000|2021-10-04 13:16:40|137.48|135.28|137.55|135.35|137.55|135.35|137.48|135.28|0
1633353410000|2021-10-04 13:16:50|137.48|135.28|137.55|135.35|137.55|135.35|137.48|135.28|0
1633353420000|2021-10-04 13:17:00|137.48|135.28|137.19|134.99|137.48|135.28|137.19|134.99|0
1633353430000|2021-10-04 13:17:10|137.26|135.06|137.26|135.06|137.33|135.13|137.26|135.06|0
1633353440000|2021-10-04 13:17:20|137.19|134.99|137.26|135.06|137.26|135.06|137.19|134.99|0
1633353460000|2021-10-04 13:17:40|137.33|135.13|137.33|135.13|137.33|135.13|137.33|135.13|0
1633353480000|2021-10-04 13:18:00|137.26|135.06|137.4|135.2|137.4|135.2|137.26|135.06|0
1633353490000|2021-10-04 13:18:10|137.33|135.13|137.4|135.2|137.4|135.2|137.33|135.13|0
1633353500000|2021-10-04 13:18:20|137.51|135.31|137.44|135.24|137.51|135.31|137.44|135.24|0
1633353510000|2021-10-04 13:18:30|137.4|135.2|137.4|135.2|137.4|135.2|137.4|135.2|0
1633353520000|2021-10-04 13:18:40|137.48|135.28|137.47|135.27|137.55|135.35|137.47|135.27|0
1633353530000|2021-10-04 13:18:50|137.55|135.35|137.55|135.35|137.55|135.35|137.55|135.35|0
1633353560000|2021-10-04 13:19:20|137.62|135.42|137.69|135.49|137.69|135.49|137.62|135.42|0
1633353580000|2021-10-04 13:19:40|137.62|135.42|137.55|135.35|137.62|135.42|137.55|135.35|0
1633353590000|2021-10-04 13:19:50|137.58|135.38|137.55|135.35|137.62|135.42|137.55|135.35|0
1633353600000|2021-10-04 13:20:00|137.58|135.38|137.55|135.35|137.62|135.42|137.55|135.35|0
1633353610000|2021-10-04 13:20:10|137.4|135.2|137.62|135.42|137.62|135.42|137.4|135.2|0
1633353620000|2021-10-04 13:20:20|137.69|135.49|137.55|135.35|137.69|135.49|137.55|135.35|0
1633353630000|2021-10-04 13:20:30|137.62|135.42|137.62|135.42|137.62|135.42|137.62|135.42|0
1633353640000|2021-10-04 13:20:40|137.55|135.35|137.51|135.31|137.55|135.35|137.47|135.27|0
1633353650000|2021-10-04 13:20:50|137.47|135.27|137.47|135.27|137.55|135.35|137.47|135.27|0
1633353660000|2021-10-04 13:21:00|137.4|135.2|137.33|135.13|137.4|135.2|137.33|135.13|0
1633353680000|2021-10-04 13:21:20|137.26|135.06|137.26|135.06|137.33|135.13|137.26|135.06|0
1633353690000|2021-10-04 13:21:30|137.33|135.13|137.4|135.2|137.4|135.2|137.33|135.13|0
1633353700000|2021-10-04 13:21:40|137.33|135.13|137.33|135.13|137.33|135.13|137.33|135.13|0
1633353710000|2021-10-04 13:21:50|137.4|135.2|137.33|135.13|137.4|135.2|137.33|135.13|0
1633353720000|2021-10-04 13:22:00|137.4|135.2|137.47|135.27|137.47|135.27|137.4|135.2|0
1633353730000|2021-10-04 13:22:10|137.4|135.2|137.47|135.27|137.54|135.34|137.4|135.2|0
1633353750000|2021-10-04 13:22:30|137.4|135.2|137.4|135.2|137.47|135.27|137.4|135.2|0
1633353770000|2021-10-04 13:22:50|137.47|135.27|137.47|135.27|137.47|135.27|137.47|135.27|0
1633353780000|2021-10-04 13:23:00|137.44|135.24|137.47|135.27|137.47|135.27|137.4|135.2|0
1633353820000|2021-10-04 13:23:40|137.54|135.34|137.54|135.34|137.54|135.34|137.54|135.34|0
1633353830000|2021-10-04 13:23:50|137.47|135.27|137.54|135.34|137.54|135.34|137.47|135.27|0
1633353840000|2021-10-04 13:24:00|137.62|135.42|137.62|135.42|137.62|135.42|137.62|135.42|0
1633353850000|2021-10-04 13:24:10|137.61|135.41|137.69|135.49|137.69|135.49|137.61|135.41|0
1633353870000|2021-10-04 13:24:30|137.61|135.41|137.61|135.41|137.61|135.41|137.61|135.41|0
1633353880000|2021-10-04 13:24:40|137.69|135.49|137.65|135.45|137.69|135.49|137.65|135.45|0
1633353890000|2021-10-04 13:24:50|137.69|135.49|137.61|135.41|137.69|135.49|137.61|135.41|0
1633353900000|2021-10-04 13:25:00|137.69|135.49|137.69|135.49|137.69|135.49|137.61|135.41|0
1633353910000|2021-10-04 13:25:10|137.76|135.56|137.61|135.41|137.76|135.56|137.61|135.41|0
1633353920000|2021-10-04 13:25:20|137.65|135.45|137.69|135.49|137.69|135.49|137.65|135.45|0
1633353930000|2021-10-04 13:25:30|137.61|135.41|137.65|135.45|137.65|135.45|137.61|135.41|0
1633353940000|2021-10-04 13:25:40|137.69|135.49|137.76|135.56|137.76|135.56|137.69|135.49|0
1633353950000|2021-10-04 13:25:50|137.83|135.63|137.83|135.63|137.83|135.63|137.83|135.63|0
1633353960000|2021-10-04 13:26:00|137.76|135.56|137.76|135.56|137.76|135.56|137.76|135.56|0
1633353980000|2021-10-04 13:26:20|137.83|135.63|137.97|135.77|137.97|135.77|137.83|135.63|0
1633353990000|2021-10-04 13:26:30|137.9|135.7|137.83|135.63|137.9|135.7|137.83|135.63|0
1633354000000|2021-10-04 13:26:40|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1633354010000|2021-10-04 13:26:50|137.76|135.56|137.69|135.49|137.76|135.56|137.69|135.49|0
1633354020000|2021-10-04 13:27:00|137.76|135.56|137.76|135.56|137.76|135.56|137.68|135.48|0
1633354030000|2021-10-04 13:27:10|137.68|135.48|137.68|135.48|137.68|135.48|137.61|135.41|0
1633354040000|2021-10-04 13:27:20|137.54|135.34|137.54|135.34|137.61|135.41|137.54|135.34|0
1633354060000|2021-10-04 13:27:40|137.47|135.27|137.54|135.34|137.54|135.34|137.47|135.27|0
1633354080000|2021-10-04 13:28:00|137.76|135.56|137.68|135.48|137.76|135.56|137.61|135.41|0
1633354090000|2021-10-04 13:28:10|137.61|135.41|137.61|135.41|137.61|135.41|137.61|135.41|0
1633354100000|2021-10-04 13:28:20|137.68|135.48|137.68|135.48|137.68|135.48|137.68|135.48|0
1633354110000|2021-10-04 13:28:30|137.76|135.56|137.83|135.63|137.83|135.63|137.76|135.56|0
1633354120000|2021-10-04 13:28:40|137.86|135.66|137.83|135.63|137.86|135.66|137.83|135.63|0
1633354130000|2021-10-04 13:28:50|137.9|135.7|137.83|135.63|137.9|135.7|137.83|135.63|0
1633354140000|2021-10-04 13:29:00|137.76|135.56|137.68|135.48|137.76|135.56|137.68|135.48|0
1633354150000|2021-10-04 13:29:10|137.76|135.56|137.68|135.48|137.76|135.56|137.68|135.48|0
1633354160000|2021-10-04 13:29:20|137.76|135.56|137.76|135.56|137.76|135.56|137.76|135.56|0
1633354180000|2021-10-04 13:29:40|137.68|135.48|137.68|135.48|137.68|135.48|137.68|135.48|0
1633354190000|2021-10-04 13:29:50|137.75|135.55|137.68|135.48|137.79|135.59|137.68|135.48|0
1633354200000|2021-10-04 13:30:00|137.9|135.7|137.97|135.77|137.97|135.77|137.75|135.55|0
1633354210000|2021-10-04 13:30:10|137.9|135.7|137.97|135.77|138.26|136.06|137.9|135.7|0
1633354220000|2021-10-04 13:30:20|137.83|135.63|138.11|135.91|138.11|135.91|137.83|135.63|0
1633354230000|2021-10-04 13:30:30|137.75|135.55|137.83|135.63|137.97|135.77|137.75|135.55|0
1633354240000|2021-10-04 13:30:40|137.75|135.55|138.04|135.84|138.04|135.84|137.75|135.55|0
1633354250000|2021-10-04 13:30:50|137.97|135.77|137.97|135.77|137.97|135.77|137.97|135.77|0
1633354260000|2021-10-04 13:31:00|137.61|135.41|136.9|134.7|137.61|135.41|136.9|134.7|0
1633354270000|2021-10-04 13:31:10|137.04|134.84|136.26|134.06|137.04|134.84|136.26|134.06|0
1633354280000|2021-10-04 13:31:20|136.4|134.2|135.34|133.14|136.4|134.2|135.34|133.14|0
1633354290000|2021-10-04 13:31:30|135.84|133.64|135.41|133.21|135.84|133.64|135.34|133.14|0
1633354300000|2021-10-04 13:31:40|135.48|133.28|135.27|133.07|135.48|133.28|135.06|132.86|0
1633354310000|2021-10-04 13:31:50|135.41|133.21|135.27|133.07|135.48|133.28|135.27|133.07|0
1633354320000|2021-10-04 13:32:00|135.2|133|135.62|133.42|135.62|133.42|135.2|133|0
1633354330000|2021-10-04 13:32:10|135.41|133.21|135.27|133.07|135.48|133.28|135.27|133.07|0
1633354340000|2021-10-04 13:32:20|135.41|133.21|135.48|133.28|135.48|133.28|135.41|133.21|0
1633354350000|2021-10-04 13:32:30|135.62|133.42|136.4|134.2|136.4|134.2|135.62|133.42|0
1633354360000|2021-10-04 13:32:40|136.19|133.99|136.05|133.85|136.19|133.99|135.98|133.78|0
1633354370000|2021-10-04 13:32:50|135.91|133.71|135.98|133.78|136.05|133.85|135.84|133.64|0
1633354380000|2021-10-04 13:33:00|136.12|133.92|136.47|134.27|136.61|134.41|136.12|133.92|0
1633354390000|2021-10-04 13:33:10|138.23|136.03|135.34|133.14|138.23|136.03|135.34|133.14|0
1633354400000|2021-10-04 13:33:20|135.41|133.21|135.34|133.14|135.7|133.5|135.34|133.14|0
1633354410000|2021-10-04 13:33:30|135.13|132.93|135.06|132.86|135.2|133|135.06|132.86|0
1633354420000|2021-10-04 13:33:40|135.13|132.93|135.13|132.93|135.41|133.21|135.13|132.93|0
1633354430000|2021-10-04 13:33:50|135.06|132.86|134.71|132.51|135.06|132.86|134.64|132.44|0
1633354440000|2021-10-04 13:34:00|134.85|132.65|135.2|133|135.2|133|134.85|132.65|0
1633354450000|2021-10-04 13:34:10|135.06|132.86|135.2|133|135.2|133|135.06|132.86|0
1633354460000|2021-10-04 13:34:20|135.06|132.86|135.34|133.14|135.34|133.14|135.06|132.86|0
1633354470000|2021-10-04 13:34:30|135.27|133.07|135.13|132.93|135.34|133.14|135.13|132.93|0
1633354480000|2021-10-04 13:34:40|135.2|133|134.92|132.72|135.2|133|134.92|132.72|0
1633354490000|2021-10-04 13:34:50|135.13|132.93|135.2|133|135.2|133|135.13|132.93|0
1633354500000|2021-10-04 13:35:00|135.7|133.5|135.62|133.42|135.7|133.5|135.48|133.28|0
1633354510000|2021-10-04 13:35:10|136.05|133.85|136.33|134.13|136.55|134.35|136.05|133.85|0
1633354520000|2021-10-04 13:35:20|136.41|134.21|136.69|134.49|136.69|134.49|136.16|133.96|0
1633354530000|2021-10-04 13:35:30|136.48|134.28|136.83|134.63|136.83|134.63|136.33|134.13|0
1633354540000|2021-10-04 13:35:40|136.69|134.49|137.05|134.85|137.05|134.85|136.69|134.49|0
1633354550000|2021-10-04 13:35:50|137.12|134.92|136.98|134.78|137.26|135.06|136.8|134.6|0
1633354560000|2021-10-04 13:36:00|137.19|134.99|136.58|134.38|137.19|134.99|136.58|134.38|0
1633354570000|2021-10-04 13:36:10|136.55|134.35|136.26|134.06|136.55|134.35|136.26|134.06|0
1633354580000|2021-10-04 13:36:20|136.62|134.42|136.33|134.13|136.62|134.42|136.33|134.13|0
1633354590000|2021-10-04 13:36:30|136.05|133.85|136.19|133.99|136.19|133.99|136.05|133.85|0
1633354600000|2021-10-04 13:36:40|136.12|133.92|136.33|134.13|136.33|134.13|136.12|133.92|0
1633354610000|2021-10-04 13:36:50|136.12|133.92|136.26|134.06|136.26|134.06|136.12|133.92|0
1633354620000|2021-10-04 13:37:00|136.19|133.99|136.76|134.56|136.76|134.56|136.19|133.99|0
1633354630000|2021-10-04 13:37:10|136.69|134.49|136.69|134.49|136.69|134.49|136.62|134.42|0
1633354640000|2021-10-04 13:37:20|136.76|134.56|136.9|134.7|136.9|134.7|136.76|134.56|0
1633354650000|2021-10-04 13:37:30|136.76|134.56|136.26|134.06|136.76|134.56|136.26|134.06|0
1633354660000|2021-10-04 13:37:40|136.48|134.28|136.4|134.2|136.69|134.49|136.4|134.2|0
1633354670000|2021-10-04 13:37:50|136.26|134.06|136.69|134.49|136.69|134.49|136.26|134.06|0
1633354680000|2021-10-04 13:38:00|136.48|134.28|136.62|134.42|136.62|134.42|136.48|134.28|0
1633354690000|2021-10-04 13:38:10|136.69|134.49|136.69|134.49|136.69|134.49|136.47|134.27|0
1633354700000|2021-10-04 13:38:20|136.76|134.56|136.62|134.42|136.76|134.56|136.47|134.27|0
1633354710000|2021-10-04 13:38:30|136.69|134.49|136.19|133.99|136.69|134.49|136.19|133.99|0
1633354720000|2021-10-04 13:38:40|136.33|134.13|136.05|133.85|136.33|134.13|136.05|133.85|0
1633354730000|2021-10-04 13:38:50|136.12|133.92|136.12|133.92|136.26|134.06|135.98|133.78|0
1633354740000|2021-10-04 13:39:00|136.19|133.99|135.55|133.35|136.19|133.99|135.55|133.35|0
1633354750000|2021-10-04 13:39:10|135.62|133.42|135.76|133.56|135.91|133.71|135.62|133.42|0
1633354760000|2021-10-04 13:39:20|135.84|133.64|136.05|133.85|136.05|133.85|135.84|133.64|0
1633354770000|2021-10-04 13:39:30|136.12|133.92|136.12|133.92|136.33|134.13|136.12|133.92|0
1633354780000|2021-10-04 13:39:40|136.19|133.99|135.83|133.63|136.19|133.99|135.83|133.63|0
1633354790000|2021-10-04 13:39:50|135.76|133.56|135.91|133.71|135.91|133.71|135.76|133.56|0
1633354800000|2021-10-04 13:40:00|136.26|134.06|136.26|134.06|136.4|134.2|136.26|134.06|0
1633354810000|2021-10-04 13:40:10|136.05|133.85|136.05|133.85|136.26|134.06|136.05|133.85|0
1633354820000|2021-10-04 13:40:20|135.83|133.63|136.62|134.42|136.62|134.42|135.83|133.63|0
1633354830000|2021-10-04 13:40:30|136.76|134.56|137.12|134.92|137.12|134.92|136.76|134.56|0
1633354840000|2021-10-04 13:40:40|137.33|135.13|137.54|135.34|137.54|135.34|137.33|135.13|0
1633354850000|2021-10-04 13:40:50|137.87|135.67|137.97|135.77|138.12|135.92|137.87|135.67|0
1633354860000|2021-10-04 13:41:00|138.05|135.85|137.97|135.77|138.05|135.85|137.9|135.7|0
1633354870000|2021-10-04 13:41:10|137.9|135.7|138.05|135.85|138.12|135.92|137.9|135.7|0
1633354880000|2021-10-04 13:41:20|137.97|135.77|137.69|135.49|137.97|135.77|137.69|135.49|0
1633354890000|2021-10-04 13:41:30|138.05|135.85|137.9|135.7|138.05|135.85|137.9|135.7|0
1633354900000|2021-10-04 13:41:40|137.97|135.77|138.12|135.92|138.12|135.92|137.97|135.77|0
1633354910000|2021-10-04 13:41:50|138.05|135.85|138.05|135.85|138.12|135.92|138.05|135.85|0
1633354920000|2021-10-04 13:42:00|137.97|135.77|138.12|135.92|138.12|135.92|137.97|135.77|0
1633354940000|2021-10-04 13:42:20|138.05|135.85|138.05|135.85|138.05|135.85|137.9|135.7|0
1633354950000|2021-10-04 13:42:30|137.97|135.77|138.05|135.85|138.12|135.92|137.97|135.77|0
1633354960000|2021-10-04 13:42:40|137.97|135.77|138.12|135.92|138.12|135.92|137.97|135.77|0
1633354970000|2021-10-04 13:42:50|138.33|136.13|138.62|136.42|138.62|136.42|138.33|136.13|0
1633354980000|2021-10-04 13:43:00|138.55|136.35|138.55|136.35|138.62|136.42|138.55|136.35|0
1633354990000|2021-10-04 13:43:10|138.33|136.13|138.48|136.28|138.55|136.35|138.33|136.13|0
1633355000000|2021-10-04 13:43:20|138.4|136.2|138.48|136.28|138.48|136.28|138.4|136.2|0
1633355010000|2021-10-04 13:43:30|138.4|136.2|138.05|135.85|138.4|136.2|138.05|135.85|0
1633355020000|2021-10-04 13:43:40|138.19|135.99|138.4|136.2|138.4|136.2|138.19|135.99|0
1633355030000|2021-10-04 13:43:50|138.48|136.28|138.55|136.35|138.55|136.35|138.48|136.28|0
1633355040000|2021-10-04 13:44:00|138.76|136.56|138.62|136.42|138.76|136.56|138.62|136.42|0
1633355050000|2021-10-04 13:44:10|138.55|136.35|138.4|136.2|138.55|136.35|138.4|136.2|0
1633355060000|2021-10-04 13:44:20|138.33|136.13|138.4|136.2|138.48|136.28|138.33|136.13|0
1633355070000|2021-10-04 13:44:30|138.48|136.28|138.4|136.2|138.48|136.28|138.33|136.13|0
1633355080000|2021-10-04 13:44:40|138.33|136.13|138.19|135.99|138.33|136.13|138.12|135.92|0
1633355090000|2021-10-04 13:44:50|138.04|135.84|138.26|136.06|138.33|136.13|138.04|135.84|0
1633355100000|2021-10-04 13:45:00|138.55|136.35|137.97|135.77|138.55|136.35|137.97|135.77|0
1633355110000|2021-10-04 13:45:10|137.79|135.59|138.19|135.99|138.19|135.99|137.79|135.59|0
1633355120000|2021-10-04 13:45:20|138.26|136.06|138.48|136.28|138.48|136.28|138.26|136.06|0
1633355130000|2021-10-04 13:45:30|138.69|136.49|138.84|136.64|138.84|136.64|138.69|136.49|0
1633355140000|2021-10-04 13:45:40|138.76|136.56|138.76|136.56|138.84|136.64|138.76|136.56|0
1633355150000|2021-10-04 13:45:50|138.84|136.64|138.62|136.42|138.84|136.64|138.62|136.42|0
1633355160000|2021-10-04 13:46:00|138.76|136.56|138.69|136.49|138.84|136.64|138.62|136.42|0
1633355170000|2021-10-04 13:46:10|138.73|136.53|138.48|136.28|138.73|136.53|138.48|136.28|0
1633355180000|2021-10-04 13:46:20|138.33|136.13|138.4|136.2|138.4|136.2|138.33|136.13|0
1633355190000|2021-10-04 13:46:30|138.26|136.06|138.19|135.99|138.26|136.06|138.19|135.99|0
1633355200000|2021-10-04 13:46:40|138.33|136.13|138.19|135.99|138.33|136.13|138.12|135.92|0
1633355210000|2021-10-04 13:46:50|138.26|136.06|138.33|136.13|138.4|136.2|138.26|136.06|0
1633355220000|2021-10-04 13:47:00|138.26|136.06|137.83|135.63|138.26|136.06|137.83|135.63|0
1633355230000|2021-10-04 13:47:10|137.9|135.7|138.12|135.92|138.19|135.99|137.83|135.63|0
1633355240000|2021-10-04 13:47:20|138.19|135.99|138.26|136.06|138.33|136.13|138.19|135.99|0
1633355250000|2021-10-04 13:47:30|138.33|136.13|138.62|136.42|138.62|136.42|138.33|136.13|0
1633355260000|2021-10-04 13:47:40|138.47|136.27|138.62|136.42|138.69|136.49|138.4|136.2|0
1633355270000|2021-10-04 13:47:50|138.47|136.27|138.55|136.35|138.55|136.35|138.47|136.27|0
1633355280000|2021-10-04 13:48:00|138.69|136.49|139.12|136.92|139.12|136.92|138.69|136.49|0
1633355290000|2021-10-04 13:48:10|138.98|136.78|138.76|136.56|138.98|136.78|138.76|136.56|0
1633355300000|2021-10-04 13:48:20|138.62|136.42|138.69|136.49|138.76|136.56|138.62|136.42|0
1633355310000|2021-10-04 13:48:30|138.76|136.56|138.62|136.42|138.76|136.56|138.62|136.42|0
1633355320000|2021-10-04 13:48:40|138.55|136.35|138.33|136.13|138.55|136.35|138.33|136.13|0
1633355330000|2021-10-04 13:48:50|138.11|135.91|137.97|135.77|138.19|135.99|137.97|135.77|0
1633355340000|2021-10-04 13:49:00|137.9|135.7|137.83|135.63|137.9|135.7|137.61|135.41|0
1633355350000|2021-10-04 13:49:10|137.9|135.7|137.97|135.77|137.97|135.77|137.9|135.7|0
1633355360000|2021-10-04 13:49:20|138.33|136.13|138.4|136.2|138.4|136.2|138.26|136.06|0
1633355370000|2021-10-04 13:49:30|138.33|136.13|138.04|135.84|138.47|136.27|138.04|135.84|0
1633355380000|2021-10-04 13:49:40|138.26|136.06|138.33|136.13|138.33|136.13|138.19|135.99|0
1633355390000|2021-10-04 13:49:50|138.4|136.2|138.47|136.27|138.55|136.35|138.4|136.2|0
1633355400000|2021-10-04 13:50:00|138.62|136.42|138.83|136.63|138.83|136.63|138.62|136.42|0
1633355410000|2021-10-04 13:50:10|138.91|136.71|138.62|136.42|138.91|136.71|138.62|136.42|0
1633355420000|2021-10-04 13:50:20|138.47|136.27|139.05|136.85|139.05|136.85|138.47|136.27|0
1633355430000|2021-10-04 13:50:30|138.91|136.71|138.69|136.49|138.98|136.78|138.69|136.49|0
1633355440000|2021-10-04 13:50:40|139.05|136.85|138.62|136.42|139.05|136.85|138.62|136.42|0
1633355450000|2021-10-04 13:50:50|138.47|136.27|138.4|136.2|138.47|136.27|138.4|136.2|0
1633355460000|2021-10-04 13:51:00|138.33|136.13|137.9|135.7|138.33|136.13|137.9|135.7|0
1633355470000|2021-10-04 13:51:10|138.15|135.95|138.19|135.99|138.19|135.99|138.15|135.95|0
1633355480000|2021-10-04 13:51:20|137.97|135.77|138.47|136.27|138.47|136.27|137.97|135.77|0
1633355490000|2021-10-04 13:51:30|138.4|136.2|138.26|136.06|138.54|136.34|138.26|136.06|0
1633355500000|2021-10-04 13:51:40|138.11|135.91|138.47|136.27|138.54|136.34|138.11|135.91|0
1633355510000|2021-10-04 13:51:50|138.4|136.2|138.04|135.84|138.4|136.2|138.04|135.84|0
1633355520000|2021-10-04 13:52:00|138.18|135.98|138.26|136.06|138.33|136.13|138.18|135.98|0
1633355530000|2021-10-04 13:52:10|137.83|135.63|137.61|135.41|137.83|135.63|137.54|135.34|0
1633355540000|2021-10-04 13:52:20|137.75|135.55|137.4|135.2|137.75|135.55|137.4|135.2|0
1633355550000|2021-10-04 13:52:30|137.68|135.48|137.9|135.7|137.9|135.7|137.68|135.48|0
1633355560000|2021-10-04 13:52:40|138.11|135.91|138.11|135.91|138.18|135.98|138.11|135.91|0
1633355570000|2021-10-04 13:52:50|138.26|136.06|138.22|136.02|138.26|136.06|138.11|135.91|0
1633355580000|2021-10-04 13:53:00|138.4|136.2|138.62|136.42|138.62|136.42|138.4|136.2|0
1633355590000|2021-10-04 13:53:10|138.69|136.49|138.62|136.42|138.69|136.49|138.54|136.34|0
1633355600000|2021-10-04 13:53:20|138.54|136.34|138.11|135.91|138.54|136.34|138.11|135.91|0
1633355610000|2021-10-04 13:53:30|138.26|136.06|138.04|135.84|138.4|136.2|138.04|135.84|0
1633355620000|2021-10-04 13:53:40|138.26|136.06|138.69|136.49|138.69|136.49|138.26|136.06|0
1633355630000|2021-10-04 13:53:50|138.62|136.42|138.47|136.27|138.62|136.42|138.47|136.27|0
1633355640000|2021-10-04 13:54:00|138.33|136.13|138.11|135.91|138.33|136.13|138.04|135.84|0
1633355650000|2021-10-04 13:54:10|138.26|136.06|138.11|135.91|138.47|136.27|138.04|135.84|0
1633355660000|2021-10-04 13:54:20|138.04|135.84|137.82|135.62|138.04|135.84|137.82|135.62|0
1633355670000|2021-10-04 13:54:30|137.9|135.7|137.54|135.34|137.9|135.7|137.47|135.27|0
1633355680000|2021-10-04 13:54:40|137.47|135.27|137.68|135.48|137.68|135.48|137.47|135.27|0
1633355690000|2021-10-04 13:54:50|137.75|135.55|138.11|135.91|138.11|135.91|137.75|135.55|0
1633355700000|2021-10-04 13:55:00|137.97|135.77|138.26|136.06|138.33|136.13|137.97|135.77|0
1633355710000|2021-10-04 13:55:10|138.18|135.98|137.9|135.7|138.18|135.98|137.82|135.62|0
1633355720000|2021-10-04 13:55:20|137.97|135.77|137.97|135.77|137.97|135.77|137.82|135.62|0
1633355730000|2021-10-04 13:55:30|137.9|135.7|137.47|135.27|137.9|135.7|137.47|135.27|0
1633355740000|2021-10-04 13:55:40|137.61|135.41|137.97|135.77|137.97|135.77|137.61|135.41|0
1633355750000|2021-10-04 13:55:50|137.9|135.7|138.25|136.05|138.25|136.05|137.9|135.7|0
1633355760000|2021-10-04 13:56:00|138.33|136.13|138.4|136.2|138.4|136.2|138.33|136.13|0
1633355770000|2021-10-04 13:56:10|137.82|135.62|137.68|135.48|137.82|135.62|137.68|135.48|0
1633355780000|2021-10-04 13:56:20|137.61|135.41|137.68|135.48|137.68|135.48|137.54|135.34|0
1633355790000|2021-10-04 13:56:30|137.75|135.55|137.68|135.48|137.9|135.7|137.68|135.48|0
1633355800000|2021-10-04 13:56:40|137.54|135.34|137.75|135.55|137.75|135.55|137.47|135.27|0
1633355810000|2021-10-04 13:56:50|137.9|135.7|137.46|135.26|137.9|135.7|137.46|135.26|0
1633355820000|2021-10-04 13:57:00|137.54|135.34|137.89|135.69|137.89|135.69|137.54|135.34|0
1633355830000|2021-10-04 13:57:10|138.18|135.98|138.4|136.2|138.54|136.34|138.18|135.98|0
1633355840000|2021-10-04 13:57:20|138.33|136.13|138.47|136.27|138.47|136.27|138.18|135.98|0
1633355850000|2021-10-04 13:57:30|138.25|136.05|138.04|135.84|138.25|136.05|138.04|135.84|0
1633355860000|2021-10-04 13:57:40|137.97|135.77|137.54|135.34|137.97|135.77|137.54|135.34|0
1633355870000|2021-10-04 13:57:50|137.61|135.41|137.18|134.98|137.61|135.41|137.18|134.98|0
1633355880000|2021-10-04 13:58:00|137.32|135.12|137.54|135.34|137.54|135.34|137.32|135.12|0
1633355890000|2021-10-04 13:58:10|137.25|135.05|137.39|135.19|137.39|135.19|137.25|135.05|0
1633355900000|2021-10-04 13:58:20|137.32|135.12|137.18|134.98|137.32|135.12|137.18|134.98|0
1633355910000|2021-10-04 13:58:30|137.32|135.12|137.46|135.26|137.46|135.26|137.32|135.12|0
1633355920000|2021-10-04 13:58:40|137.54|135.34|137.25|135.05|137.54|135.34|137.25|135.05|0
1633355930000|2021-10-04 13:58:50|137.39|135.19|137.25|135.05|137.39|135.19|137.25|135.05|0
1633355940000|2021-10-04 13:59:00|137.18|134.98|137.11|134.91|137.18|134.98|137.11|134.91|0
1633355950000|2021-10-04 13:59:10|137.18|134.98|137.11|134.91|137.18|134.98|137.11|134.91|0
1633355960000|2021-10-04 13:59:20|137.18|134.98|137.25|135.05|137.25|135.05|137.18|134.98|0
1633355970000|2021-10-04 13:59:30|137.18|134.98|137.03|134.83|137.18|134.98|137.03|134.83|0
1633355980000|2021-10-04 13:59:40|137.18|134.98|137.18|134.98|137.25|135.05|137.18|134.98|0
1633355990000|2021-10-04 13:59:50|137.03|134.83|137.03|134.83|137.11|134.91|137.03|134.83|0
1633356000000|2021-10-04 14:00:00|137.11|134.91|137.61|135.41|137.68|135.48|137.11|134.91|0
1633356010000|2021-10-04 14:00:10|137.68|135.48|137.11|134.91|137.68|135.48|137.03|134.83|0
1633356020000|2021-10-04 14:00:20|136.61|134.41|136.32|134.12|136.61|134.41|136.32|134.12|0
1633356030000|2021-10-04 14:00:30|136.68|134.48|136.75|134.55|136.75|134.55|136.54|134.34|0
1633356040000|2021-10-04 14:00:40|136.82|134.62|137.03|134.83|137.03|134.83|136.82|134.62|0
1633356050000|2021-10-04 14:00:50|137.46|135.26|138.04|135.84|138.11|135.91|137.46|135.26|0
1633356060000|2021-10-04 14:01:00|137.89|135.69|138.9|136.7|138.9|136.7|137.89|135.69|0
1633356070000|2021-10-04 14:01:10|139.12|136.92|139.05|136.85|139.19|136.99|139.05|136.85|0
1633356080000|2021-10-04 14:01:20|138.9|136.7|138.61|136.41|138.9|136.7|138.61|136.41|0
1633356090000|2021-10-04 14:01:30|138.54|136.34|138.61|136.41|138.61|136.41|138.32|136.12|0
1633356100000|2021-10-04 14:01:40|138.68|136.48|138.4|136.2|138.9|136.7|138.4|136.2|0
1633356110000|2021-10-04 14:01:50|138.61|136.41|138.47|136.27|138.61|136.41|138.4|136.2|0
1633356120000|2021-10-04 14:02:00|138.68|136.48|138.61|136.41|138.83|136.63|138.61|136.41|0
1633356130000|2021-10-04 14:02:10|138.68|136.48|139.08|136.88|139.08|136.88|138.68|136.48|0
1633356140000|2021-10-04 14:02:20|139.55|137.35|139.91|137.71|140.02|137.82|139.55|137.35|0
1633356150000|2021-10-04 14:02:30|139.99|137.79|139.99|137.79|140.2|138|139.99|137.79|0
1633356160000|2021-10-04 14:02:40|139.77|137.57|140.42|138.22|140.42|138.22|139.77|137.57|0
1633356170000|2021-10-04 14:02:50|140.35|138.15|140.57|138.37|140.57|138.37|140.35|138.15|0
1633356180000|2021-10-04 14:03:00|140.79|138.59|140.5|138.3|140.79|138.59|140.5|138.3|0
1633356190000|2021-10-04 14:03:10|140.64|138.44|140.42|138.22|140.64|138.44|140.28|138.08|0
1633356200000|2021-10-04 14:03:20|140.35|138.15|140.42|138.22|140.5|138.3|140.35|138.15|0
1633356210000|2021-10-04 14:03:30|140.57|138.37|140.13|137.93|140.57|138.37|140.13|137.93|0
1633356220000|2021-10-04 14:03:40|140.2|138|140.35|138.15|140.42|138.22|140.2|138|0
1633356230000|2021-10-04 14:03:50|140.42|138.22|140.42|138.22|140.42|138.22|140.35|138.15|0
1633356240000|2021-10-04 14:04:00|140.28|138.08|140.79|138.59|140.79|138.59|140.28|138.08|0
1633356250000|2021-10-04 14:04:10|141.01|138.81|140.28|138.08|141.01|138.81|140.28|138.08|0
1633356260000|2021-10-04 14:04:20|140.13|137.93|140.64|138.44|140.64|138.44|140.13|137.93|0
1633356270000|2021-10-04 14:04:30|140.79|138.59|140.42|138.22|140.79|138.59|140.42|138.22|0
1633356280000|2021-10-04 14:04:40|140.49|138.29|140.79|138.59|140.79|138.59|140.42|138.22|0
1633356290000|2021-10-04 14:04:50|140.86|138.66|141.01|138.81|141.01|138.81|140.86|138.66|0
1633356300000|2021-10-04 14:05:00|141.15|138.95|140.93|138.73|141.15|138.95|140.93|138.73|0
1633356310000|2021-10-04 14:05:10|140.79|138.59|141.22|139.02|141.22|139.02|140.79|138.59|0
1633356320000|2021-10-04 14:05:20|141.37|139.17|141.22|139.02|141.37|139.17|141.22|139.02|0
1633356330000|2021-10-04 14:05:30|138.48|136.28|141.32|139.12|141.32|139.12|138.4|136.2|0
1633356340000|2021-10-04 14:05:40|141.24|139.04|141.17|138.97|141.24|139.04|141.17|138.97|0
1633356350000|2021-10-04 14:05:50|141.1|138.9|140.81|138.61|141.1|138.9|140.81|138.61|0
1633356360000|2021-10-04 14:06:00|140.66|138.46|140.73|138.53|140.81|138.61|140.51|138.31|0
1633356370000|2021-10-04 14:06:10|140.95|138.75|140.88|138.68|140.95|138.75|140.73|138.53|0
1633356380000|2021-10-04 14:06:20|140.95|138.75|141.39|139.19|141.39|139.19|140.95|138.75|0
1633356390000|2021-10-04 14:06:30|141.54|139.34|141.39|139.19|141.54|139.34|141.39|139.19|0
1633356400000|2021-10-04 14:06:40|141.32|139.12|141.46|139.26|141.54|139.34|141.32|139.12|0
1633356410000|2021-10-04 14:06:50|141.54|139.34|141.24|139.04|141.54|139.34|141.24|139.04|0
1633356420000|2021-10-04 14:07:00|141.39|139.19|141.32|139.12|141.39|139.19|141.32|139.12|0
1633356430000|2021-10-04 14:07:10|141.46|139.26|141.46|139.26|141.46|139.26|141.39|139.19|0
1633356440000|2021-10-04 14:07:20|141.54|139.34|141.32|139.12|141.54|139.34|141.24|139.04|0
1633356450000|2021-10-04 14:07:30|141.02|138.82|141.02|138.82|141.17|138.97|141.02|138.82|0
1633356460000|2021-10-04 14:07:40|141.1|138.9|141.46|139.26|141.46|139.26|141.1|138.9|0
1633356470000|2021-10-04 14:07:50|141.61|139.41|141.54|139.34|141.68|139.48|141.54|139.34|0
1633356480000|2021-10-04 14:08:00|141.61|139.41|141.54|139.34|141.61|139.41|141.54|139.34|0
1633356490000|2021-10-04 14:08:10|141.46|139.26|141.54|139.34|141.68|139.48|141.46|139.26|0
1633356500000|2021-10-04 14:08:20|141.68|139.48|141.9|139.7|141.9|139.7|141.61|139.41|0
1633356510000|2021-10-04 14:08:30|141.68|139.48|141.24|139.04|141.68|139.48|141.24|139.04|0
1633356520000|2021-10-04 14:08:40|141.17|138.97|141.17|138.97|141.24|139.04|141.1|138.9|0
1633356530000|2021-10-04 14:08:50|141.24|139.04|141.17|138.97|141.46|139.26|141.17|138.97|0
1633356540000|2021-10-04 14:09:00|141.32|139.12|141.46|139.26|141.46|139.26|141.32|139.12|0
1633356550000|2021-10-04 14:09:10|141.39|139.19|141.02|138.82|141.39|139.19|141.02|138.82|0
1633356560000|2021-10-04 14:09:20|140.88|138.68|140.88|138.68|141.1|138.9|140.88|138.68|0
1633356570000|2021-10-04 14:09:30|140.73|138.53|140.88|138.68|140.88|138.68|140.73|138.53|0
1633356580000|2021-10-04 14:09:40|140.66|138.46|140.8|138.6|140.8|138.6|140.66|138.46|0
1633356590000|2021-10-04 14:09:50|141.1|138.9|141.02|138.82|141.1|138.9|141.02|138.82|0
1633356600000|2021-10-04 14:10:00|141.1|138.9|141.17|138.97|141.17|138.97|140.95|138.75|0
1633356610000|2021-10-04 14:10:10|141.1|138.9|141.32|139.12|141.32|139.12|141.1|138.9|0
1633356620000|2021-10-04 14:10:20|140.95|138.75|140.73|138.53|140.95|138.75|140.73|138.53|0
1633356630000|2021-10-04 14:10:30|140.66|138.46|140.51|138.31|140.66|138.46|140.51|138.31|0
1633356640000|2021-10-04 14:10:40|140.73|138.53|140.66|138.46|140.73|138.53|140.44|138.24|0
1633356650000|2021-10-04 14:10:50|140.58|138.38|140.44|138.24|140.73|138.53|140.44|138.24|0
1633356660000|2021-10-04 14:11:00|140.88|138.68|141.02|138.82|141.02|138.82|140.88|138.68|0
1633356670000|2021-10-04 14:11:10|140.88|138.68|141.17|138.97|141.17|138.97|140.88|138.68|0
1633356680000|2021-10-04 14:11:20|141.02|138.82|141.24|139.04|141.24|139.04|141.02|138.82|0
1633356690000|2021-10-04 14:11:30|141.43|139.23|141.46|139.26|141.46|139.26|141.31|139.11|0
1633356700000|2021-10-04 14:11:40|141.35|139.15|141.1|138.9|141.35|139.15|141.1|138.9|0
1633356710000|2021-10-04 14:11:50|141.09|138.89|140.95|138.75|141.09|138.89|140.88|138.68|0
1633356720000|2021-10-04 14:12:00|140.8|138.6|141.17|138.97|141.17|138.97|140.8|138.6|0
1633356730000|2021-10-04 14:12:10|141.09|138.89|140.58|138.38|141.09|138.89|140.58|138.38|0
1633356740000|2021-10-04 14:12:20|140.73|138.53|140.29|138.09|140.73|138.53|140.29|138.09|0
1633356750000|2021-10-04 14:12:30|140.37|138.17|140.07|137.87|140.37|138.17|140.07|137.87|0
1633356760000|2021-10-04 14:12:40|139.71|137.51|139.71|137.51|139.71|137.51|139.71|137.51|0
1633356770000|2021-10-04 14:12:50|139.86|137.66|139.64|137.44|140|137.8|139.64|137.44|0
1633356780000|2021-10-04 14:13:00|140.07|137.87|140.07|137.87|140.37|138.17|140.07|137.87|0
1633356790000|2021-10-04 14:13:10|140.15|137.95|140.29|138.09|140.29|138.09|140.15|137.95|0
1633356800000|2021-10-04 14:13:20|139.93|137.73|139.64|137.44|139.93|137.73|139.64|137.44|0
1633356810000|2021-10-04 14:13:30|139.71|137.51|139.64|137.44|139.78|137.58|139.42|137.22|0
1633356820000|2021-10-04 14:13:40|139.86|137.66|140.29|138.09|140.29|138.09|139.86|137.66|0
1633356830000|2021-10-04 14:13:50|140|137.8|140.15|137.95|140.15|137.95|140|137.8|0
1633356840000|2021-10-04 14:14:00|140.22|138.02|140|137.8|140.22|138.02|139.93|137.73|0
1633356850000|2021-10-04 14:14:10|139.93|137.73|140.15|137.95|140.15|137.95|139.93|137.73|0
1633356860000|2021-10-04 14:14:20|140.07|137.87|139.78|137.58|140.15|137.95|139.78|137.58|0
1633356870000|2021-10-04 14:14:30|139.86|137.66|139.71|137.51|139.93|137.73|139.71|137.51|0
1633356880000|2021-10-04 14:14:40|139.64|137.44|139.64|137.44|139.64|137.44|139.53|137.33|0
1633356890000|2021-10-04 14:14:50|139.78|137.58|139.86|137.66|140|137.8|139.78|137.58|0
1633356900000|2021-10-04 14:15:00|140.29|138.09|140.26|138.06|140.36|138.16|140.26|138.06|0
1633356910000|2021-10-04 14:15:10|140|137.8|139.93|137.73|140|137.8|139.93|137.73|0
1633356920000|2021-10-04 14:15:20|140.07|137.87|140.44|138.24|140.44|138.24|140|137.8|0
1633356930000|2021-10-04 14:15:30|140.51|138.31|140.51|138.31|140.58|138.38|140.51|138.31|0
1633356940000|2021-10-04 14:15:40|140.44|138.24|140.15|137.95|140.44|138.24|140.15|137.95|0
1633356950000|2021-10-04 14:15:50|140.22|138.02|140.66|138.46|140.66|138.46|140.15|137.95|0
1633356960000|2021-10-04 14:16:00|140.77|138.57|140.66|138.46|140.8|138.6|140.58|138.38|0
1633356970000|2021-10-04 14:16:10|140.8|138.6|140.8|138.6|140.87|138.67|140.8|138.6|0
1633356980000|2021-10-04 14:16:20|140.95|138.75|140.87|138.67|140.95|138.75|140.87|138.67|0
1633356990000|2021-10-04 14:16:30|140.95|138.75|140.87|138.67|140.95|138.75|140.8|138.6|0
1633357000000|2021-10-04 14:16:40|140.8|138.6|140.51|138.31|140.8|138.6|140.44|138.24|0
1633357010000|2021-10-04 14:16:50|140.36|138.16|140.15|137.95|140.44|138.24|140.15|137.95|0
1633357020000|2021-10-04 14:17:00|140.36|138.16|140.36|138.16|140.65|138.45|140.36|138.16|0
1633357030000|2021-10-04 14:17:10|140.51|138.31|140.44|138.24|140.51|138.31|140.36|138.16|0
1633357040000|2021-10-04 14:17:20|140.51|138.31|140.44|138.24|140.51|138.31|140.44|138.24|0
1633357050000|2021-10-04 14:17:30|140.29|138.09|140.36|138.16|140.44|138.24|140.29|138.09|0
1633357060000|2021-10-04 14:17:40|140.44|138.24|140.51|138.31|140.58|138.38|140.44|138.24|0
1633357070000|2021-10-04 14:17:50|140.44|138.24|140.8|138.6|140.8|138.6|140.44|138.24|0
1633357080000|2021-10-04 14:18:00|140.95|138.75|140.98|138.78|141.02|138.82|140.95|138.75|0
1633357090000|2021-10-04 14:18:10|141.09|138.89|141.16|138.96|141.16|138.96|141.09|138.89|0
1633357100000|2021-10-04 14:18:20|141.09|138.89|141.16|138.96|141.16|138.96|141.09|138.89|0
1633357110000|2021-10-04 14:18:30|141.24|139.04|141.46|139.26|141.68|139.48|141.24|139.04|0
1633357120000|2021-10-04 14:18:40|141.68|139.48|141.38|139.18|141.68|139.48|141.38|139.18|0
1633357130000|2021-10-04 14:18:50|141.24|139.04|141.75|139.55|141.75|139.55|141.24|139.04|0
1633357140000|2021-10-04 14:19:00|141.9|139.7|142.08|139.88|142.08|139.88|141.82|139.62|0
1633357150000|2021-10-04 14:19:10|142.41|140.21|142.34|140.14|142.45|140.25|142.34|140.14|0
1633357160000|2021-10-04 14:19:20|142.26|140.06|142.48|140.28|142.48|140.28|142.26|140.06|0
1633357170000|2021-10-04 14:19:30|142.78|140.58|143|140.8|143|140.8|142.78|140.58|0
1633357180000|2021-10-04 14:19:40|142.78|140.58|143|140.8|143|140.8|142.78|140.58|0
1633357190000|2021-10-04 14:19:50|142.93|140.73|142.93|140.73|143|140.8|142.93|140.73|0
1633357200000|2021-10-04 14:20:00|142.85|140.65|142.41|140.21|142.85|140.65|142.41|140.21|0
1633357210000|2021-10-04 14:20:10|142.34|140.14|142.78|140.58|142.78|140.58|142.34|140.14|0
1633357220000|2021-10-04 14:20:20|142.71|140.51|142.41|140.21|142.71|140.51|142.41|140.21|0
1633357230000|2021-10-04 14:20:30|142.48|140.28|142.78|140.58|142.78|140.58|142.48|140.28|0
1633357240000|2021-10-04 14:20:40|142.93|140.73|142.85|140.65|142.93|140.73|142.71|140.51|0
1633357250000|2021-10-04 14:20:50|142.71|140.51|142.71|140.51|143|140.8|142.71|140.51|0
1633357260000|2021-10-04 14:21:00|142.48|140.28|142.56|140.36|142.56|140.36|142.41|140.21|0
1633357270000|2021-10-04 14:21:10|142.78|140.58|142.56|140.36|142.78|140.58|142.45|140.25|0
1633357280000|2021-10-04 14:21:20|142.48|140.28|142.48|140.28|142.56|140.36|142.48|140.28|0
1633357290000|2021-10-04 14:21:30|142.56|140.36|142.63|140.43|142.7|140.5|142.56|140.36|0
1633357300000|2021-10-04 14:21:40|142.56|140.36|142.78|140.58|142.78|140.58|142.56|140.36|0
1633357310000|2021-10-04 14:21:50|143|140.8|143.22|141.02|143.3|141.1|143|140.8|0
1633357320000|2021-10-04 14:22:00|143.15|140.95|142.93|140.73|143.15|140.95|142.93|140.73|0
1633357330000|2021-10-04 14:22:10|143.07|140.87|143.37|141.17|143.37|141.17|143.07|140.87|0
1633357340000|2021-10-04 14:22:20|143.52|141.32|143.67|141.47|143.67|141.47|143.44|141.24|0
1633357350000|2021-10-04 14:22:30|143.59|141.39|143.44|141.24|143.59|141.39|143.44|141.24|0
1633357360000|2021-10-04 14:22:40|143.56|141.36|143.67|141.47|143.67|141.47|143.56|141.36|0
1633357370000|2021-10-04 14:22:50|143.52|141.32|143.67|141.47|143.67|141.47|143.52|141.32|0
1633357380000|2021-10-04 14:23:00|143.96|141.76|143.96|141.76|143.96|141.76|143.81|141.61|0
1633357390000|2021-10-04 14:23:10|144.04|141.84|144.71|142.51|144.71|142.51|144.04|141.84|0
1633357400000|2021-10-04 14:23:20|144.63|142.43|144.11|141.91|144.63|142.43|144.11|141.91|0
1633357410000|2021-10-04 14:23:30|144.18|141.98|143.96|141.76|144.18|141.98|143.96|141.76|0
1633357420000|2021-10-04 14:23:40|144.11|141.91|144.18|141.98|144.18|141.98|144.11|141.91|0
1633357430000|2021-10-04 14:23:50|144.26|142.06|143.89|141.69|144.26|142.06|143.89|141.69|0
1633357440000|2021-10-04 14:24:00|144.11|141.91|144.04|141.84|144.18|141.98|144.04|141.84|0
1633357450000|2021-10-04 14:24:10|143.96|141.76|144.41|142.21|144.41|142.21|143.96|141.76|0
1633357460000|2021-10-04 14:24:20|144.48|142.28|144.71|142.51|144.71|142.51|144.41|142.21|0
1633357470000|2021-10-04 14:24:30|144.78|142.58|144.71|142.51|144.78|142.58|144.71|142.51|0
1633357480000|2021-10-04 14:24:40|144.78|142.58|145.08|142.88|145.08|142.88|144.71|142.51|0
1633357490000|2021-10-04 14:24:50|144.93|142.73|145.38|143.18|145.38|143.18|144.93|142.73|0
1633357500000|2021-10-04 14:25:00|145.23|143.03|145.15|142.95|145.23|143.03|144.85|142.65|0
1633357510000|2021-10-04 14:25:10|145.08|142.88|145|142.8|145.08|142.88|145|142.8|0
1633357520000|2021-10-04 14:25:20|145.15|142.95|144.85|142.65|145.15|142.95|144.85|142.65|0
1633357530000|2021-10-04 14:25:30|144.93|142.73|145.23|143.03|145.23|143.03|144.93|142.73|0
1633357540000|2021-10-04 14:25:40|145.3|143.1|145.04|142.84|145.3|143.1|145.04|142.84|0
1633357550000|2021-10-04 14:25:50|145|142.8|145.38|143.18|145.38|143.18|145|142.8|0
1633357560000|2021-10-04 14:26:00|145.45|143.25|145.9|143.7|145.9|143.7|145.45|143.25|0
1633357570000|2021-10-04 14:26:10|145.6|143.4|145.53|143.33|145.6|143.4|145.45|143.25|0
1633357580000|2021-10-04 14:26:20|145.38|143.18|145.68|143.48|145.68|143.48|145.38|143.18|0
1633357590000|2021-10-04 14:26:30|145.98|143.78|146.2|144|146.2|144|145.83|143.63|0
1633357600000|2021-10-04 14:26:40|146.13|143.93|146.35|144.15|146.35|144.15|146.13|143.93|0
1633357610000|2021-10-04 14:26:50|146.05|143.85|145.83|143.63|146.2|144|145.83|143.63|0
1633357620000|2021-10-04 14:27:00|145.68|143.48|145.98|143.78|145.98|143.78|145.68|143.48|0
1633357630000|2021-10-04 14:27:10|145.53|143.33|145.53|143.33|145.53|143.33|145.53|143.33|0
1633357640000|2021-10-04 14:27:20|145.6|143.4|145.68|143.48|145.68|143.48|145.6|143.4|0
1633357650000|2021-10-04 14:27:30|145.6|143.4|145.68|143.48|145.83|143.63|145.6|143.4|0
1633357660000|2021-10-04 14:27:40|145.83|143.63|145.68|143.48|145.9|143.7|145.6|143.4|0
1633357670000|2021-10-04 14:27:50|145.75|143.55|145.9|143.7|145.9|143.7|145.68|143.48|0
1633357680000|2021-10-04 14:28:00|145.98|143.78|146.05|143.85|146.13|143.93|145.98|143.78|0
1633357690000|2021-10-04 14:28:10|145.98|143.78|145.94|143.74|145.98|143.78|145.83|143.63|0
1633357700000|2021-10-04 14:28:20|145.83|143.63|145.6|143.4|145.83|143.63|145.6|143.4|0
1633357710000|2021-10-04 14:28:30|145.68|143.48|145.98|143.78|146.05|143.85|145.68|143.48|0
1633357720000|2021-10-04 14:28:40|145.9|143.7|145.68|143.48|145.9|143.7|145.68|143.48|0
1633357730000|2021-10-04 14:28:50|145.75|143.55|145.9|143.7|145.9|143.7|145.75|143.55|0
1633357740000|2021-10-04 14:29:00|145.83|143.63|145.6|143.4|145.83|143.63|145.6|143.4|0
1633357750000|2021-10-04 14:29:10|145.53|143.33|145.6|143.4|145.68|143.48|145.53|143.33|0
1633357760000|2021-10-04 14:29:20|145.53|143.33|147.54|145.34|147.61|145.41|145.53|143.33|0
1633357770000|2021-10-04 14:29:30|147.46|145.26|147.16|144.96|147.46|145.26|147.16|144.96|0
1633357780000|2021-10-04 14:29:40|147.08|144.88|146.15|143.95|147.39|145.19|146.15|143.95|0
1633357790000|2021-10-04 14:29:50|146.22|144.02|146.3|144.1|146.3|144.1|146.15|143.95|0
1633357800000|2021-10-04 14:30:00|146.82|144.62|150.07|147.87|150.07|147.87|146.82|144.62|0
1633357810000|2021-10-04 14:30:10|150.15|147.95|150|147.8|150.3|148.1|150|147.8|0
1633357820000|2021-10-04 14:30:20|148.99|146.79|147.43|145.23|149.06|146.86|147.13|144.93|0
1633357830000|2021-10-04 14:30:30|147.58|145.38|147.5|145.3|147.65|145.45|147.5|145.3|0
1633357840000|2021-10-04 14:30:40|147.35|145.15|147.73|145.53|147.73|145.53|147.35|145.15|0
1633357850000|2021-10-04 14:30:50|147.58|145.38|148.81|146.61|149.04|146.84|147.58|145.38|0
1633357860000|2021-10-04 14:31:00|148.51|146.31|148.36|146.16|148.51|146.31|148.36|146.16|0
1633357870000|2021-10-04 14:31:10|148.28|146.08|148.06|145.86|148.28|146.08|147.98|145.78|0
1633357880000|2021-10-04 14:31:20|148.21|146.01|148.43|146.23|148.43|146.23|148.13|145.93|0
1633357890000|2021-10-04 14:31:30|148.59|146.39|148.43|146.23|148.66|146.46|148.43|146.23|0
1633357900000|2021-10-04 14:31:40|148.21|146.01|148.21|146.01|148.21|146.01|148.06|145.86|0
1633357910000|2021-10-04 14:31:50|148.13|145.93|148.28|146.08|148.28|146.08|148.13|145.93|0
1633357920000|2021-10-04 14:32:00|148.36|146.16|148.51|146.31|148.59|146.39|148.36|146.16|0
1633357930000|2021-10-04 14:32:10|148.66|146.46|148.74|146.54|148.74|146.54|148.43|146.23|0
1633357940000|2021-10-04 14:32:20|148.81|146.61|148.81|146.61|148.89|146.69|148.81|146.61|0
1633357950000|2021-10-04 14:32:30|148.74|146.54|148.74|146.54|148.74|146.54|148.43|146.23|0
1633357960000|2021-10-04 14:32:40|148.81|146.61|148.58|146.38|148.81|146.61|148.58|146.38|0
1633357970000|2021-10-04 14:32:50|148.43|146.23|148.89|146.69|148.89|146.69|148.43|146.23|0
1633357980000|2021-10-04 14:33:00|148.96|146.76|149.15|146.95|149.19|146.99|148.96|146.76|0
1633357990000|2021-10-04 14:33:10|149.19|146.99|149.12|146.92|149.19|146.99|149.04|146.84|0
1633358000000|2021-10-04 14:33:20|149.04|146.84|149.19|146.99|149.19|146.99|149.04|146.84|0
1633358010000|2021-10-04 14:33:30|149.34|147.14|149.65|147.45|149.72|147.52|149.34|147.14|0
1633358020000|2021-10-04 14:33:40|149.34|147.14|149.34|147.14|149.5|147.3|149.34|147.14|0
1633358030000|2021-10-04 14:33:50|149.5|147.3|149.57|147.37|149.57|147.37|149.49|147.29|0
1633358040000|2021-10-04 14:34:00|149.65|147.45|149.65|147.45|149.65|147.45|149.19|146.99|0
1633358050000|2021-10-04 14:34:10|149.57|147.37|149.76|147.56|149.76|147.56|149.49|147.29|0
1633358060000|2021-10-04 14:34:20|149.88|147.68|149.72|147.52|149.88|147.68|149.49|147.29|0
1633358070000|2021-10-04 14:34:30|149.8|147.6|149.65|147.45|149.8|147.6|149.65|147.45|0
1633358080000|2021-10-04 14:34:40|149.72|147.52|149.95|147.75|149.95|147.75|149.72|147.52|0
1633358090000|2021-10-04 14:34:50|150.26|148.06|150.64|148.44|150.64|148.44|150.26|148.06|0
1633358100000|2021-10-04 14:35:00|150.72|148.52|152.18|149.98|152.18|149.98|150.72|148.52|0
1633358110000|2021-10-04 14:35:10|151.95|149.75|151.52|149.32|152.1|149.9|151.52|149.32|0
1633358120000|2021-10-04 14:35:20|151.87|149.67|151.71|149.51|151.87|149.67|151.41|149.21|0
1633358130000|2021-10-04 14:35:30|151.87|149.67|152.41|150.21|152.41|150.21|151.87|149.67|0
1633358140000|2021-10-04 14:35:40|152.49|150.29|152.41|150.21|152.49|150.29|152.25|150.05|0
1633358150000|2021-10-04 14:35:50|152.49|150.29|152.49|150.29|152.49|150.29|152.02|149.82|0
1633358160000|2021-10-04 14:36:00|152.87|150.67|152.41|150.21|152.87|150.67|152.25|150.05|0
1633358170000|2021-10-04 14:36:10|152.56|150.36|152.49|150.29|152.72|150.52|152.49|150.29|0
1633358180000|2021-10-04 14:36:20|152.25|150.05|152.29|150.09|152.79|150.59|152.25|150.05|0
1633358190000|2021-10-04 14:36:30|152.41|150.21|152.1|149.9|152.41|150.21|151.79|149.59|0
1633358200000|2021-10-04 14:36:40|152.18|149.98|152.41|150.21|152.41|150.21|152.1|149.9|0
1633358210000|2021-10-04 14:36:50|151.87|149.67|151.87|149.67|152.25|150.05|151.87|149.67|0
1633358220000|2021-10-04 14:37:00|152.02|149.82|152.1|149.9|152.1|149.9|151.87|149.67|0
1633358230000|2021-10-04 14:37:10|152.64|150.44|153.82|151.62|153.82|151.62|149.76|147.56|0
1633358240000|2021-10-04 14:37:20|153.74|151.54|153.36|151.16|153.74|151.54|153.36|151.16|0
1633358250000|2021-10-04 14:37:30|153.51|151.31|153.67|151.47|153.82|151.62|153.51|151.31|0
1633358260000|2021-10-04 14:37:40|153.74|151.54|153.67|151.47|153.82|151.62|153.67|151.47|0
1633358270000|2021-10-04 14:37:50|154.05|151.85|154.44|152.24|154.44|152.24|154.05|151.85|0
1633358280000|2021-10-04 14:38:00|154.6|152.4|154.99|152.79|154.99|152.79|154.6|152.4|0
1633358290000|2021-10-04 14:38:10|154.91|152.71|154.75|152.55|154.91|152.71|154.75|152.55|0
1633358300000|2021-10-04 14:38:20|154.99|152.79|154.52|152.32|155.06|152.86|154.52|152.32|0
1633358310000|2021-10-04 14:38:30|154.6|152.4|154.44|152.24|154.6|152.4|154.29|152.09|0
1633358320000|2021-10-04 14:38:40|154.6|152.4|155.14|152.94|155.14|152.94|154.6|152.4|0
1633358330000|2021-10-04 14:38:50|155.53|153.33|155.53|153.33|155.53|153.33|155.53|153.33|0
1633358340000|2021-10-04 14:39:00|155.77|153.57|155.45|153.25|155.77|153.57|155.22|153.02|0
1633358350000|2021-10-04 14:39:10|155.3|153.1|155.61|153.41|155.61|153.41|155.14|152.94|0
1633358360000|2021-10-04 14:39:20|155.53|153.33|155.06|152.86|155.53|153.33|155.06|152.86|0
1633358370000|2021-10-04 14:39:30|154.99|152.79|154.52|152.32|154.99|152.79|154.52|152.32|0
1633358380000|2021-10-04 14:39:40|154.67|152.47|154.52|152.32|154.75|152.55|154.52|152.32|0
1633358390000|2021-10-04 14:39:50|154.21|152.01|154.21|152.01|154.21|152.01|154.13|151.93|0
1633358400000|2021-10-04 14:40:00|154.44|152.24|154.36|152.16|154.6|152.4|154.36|152.16|0
1633358410000|2021-10-04 14:40:10|154.21|152.01|153.74|151.54|154.21|152.01|153.74|151.54|0
1633358420000|2021-10-04 14:40:20|153.82|151.62|153.66|151.46|153.82|151.62|153.66|151.46|0
1633358430000|2021-10-04 14:40:30|153.59|151.39|153.66|151.46|153.66|151.46|153.59|151.39|0
1633358440000|2021-10-04 14:40:40|153.74|151.54|153.74|151.54|153.82|151.62|153.66|151.46|0
1633358450000|2021-10-04 14:40:50|153.97|151.77|153.59|151.39|153.97|151.77|153.59|151.39|0
1633358460000|2021-10-04 14:41:00|153.66|151.46|153.66|151.46|153.9|151.7|153.66|151.46|0
1633358470000|2021-10-04 14:41:10|153.9|151.7|154.05|151.85|154.05|151.85|153.9|151.7|0
1633358480000|2021-10-04 14:41:20|153.9|151.7|153.66|151.46|153.9|151.7|153.66|151.46|0
1633358490000|2021-10-04 14:41:30|153.51|151.31|153.35|151.15|153.51|151.31|153.28|151.08|0
1633358500000|2021-10-04 14:41:40|153.43|151.23|153.35|151.15|153.43|151.23|153.35|151.15|0
1633358510000|2021-10-04 14:41:50|153.12|150.92|153.2|151|153.2|151|153.12|150.92|0
1633358520000|2021-10-04 14:42:00|153.28|151.08|152.89|150.69|153.28|151.08|152.89|150.69|0
1633358530000|2021-10-04 14:42:10|152.74|150.54|152.43|150.23|152.74|150.54|152.43|150.23|0
1633358540000|2021-10-04 14:42:20|152.51|150.31|152.12|149.92|152.51|150.31|152.12|149.92|0
1633358550000|2021-10-04 14:42:30|152.04|149.84|151.89|149.69|152.04|149.84|151.89|149.69|0
1633358560000|2021-10-04 14:42:40|151.97|149.77|151.97|149.77|152.12|149.92|151.89|149.69|0
1633358570000|2021-10-04 14:42:50|152.12|149.92|152.43|150.23|152.43|150.23|152.04|149.84|0
1633358580000|2021-10-04 14:43:00|152.35|150.15|149.24|147.04|152.35|150.15|149.16|146.96|0
1633358590000|2021-10-04 14:43:10|148.93|146.73|151.11|148.91|151.11|148.91|148.93|146.73|0
1633358600000|2021-10-04 14:43:20|150.95|148.75|151.03|148.83|151.03|148.83|150.95|148.75|0
1633358610000|2021-10-04 14:43:30|151.11|148.91|151.11|148.91|151.26|149.06|151.11|148.91|0
1633358620000|2021-10-04 14:43:40|151.03|148.83|150.57|148.37|151.03|148.83|150.57|148.37|0
1633358630000|2021-10-04 14:43:50|150.65|148.45|151.18|148.98|151.18|148.98|150.65|148.45|0
1633358640000|2021-10-04 14:44:00|151.41|149.21|151.26|149.06|151.41|149.21|151.26|149.06|0
1633358650000|2021-10-04 14:44:10|151.11|148.91|150.72|148.52|151.11|148.91|150.72|148.52|0
1633358660000|2021-10-04 14:44:20|150.8|148.6|150.72|148.52|150.8|148.6|150.72|148.52|0
1633358670000|2021-10-04 14:44:30|150.88|148.68|150.49|148.29|150.88|148.68|150.49|148.29|0
1633358680000|2021-10-04 14:44:40|150.42|148.22|150.34|148.14|150.42|148.22|150.34|148.14|0
1633358690000|2021-10-04 14:44:50|150.46|148.26|150.27|148.07|150.46|148.26|150.27|148.07|0
1633358700000|2021-10-04 14:45:00|150.34|148.14|150.72|148.52|150.72|148.52|150.34|148.14|0
1633358710000|2021-10-04 14:45:10|150.8|148.6|150.95|148.75|151.18|148.98|150.8|148.6|0
1633358720000|2021-10-04 14:45:20|150.57|148.37|151.03|148.83|151.03|148.83|150.42|148.22|0
1633358730000|2021-10-04 14:45:30|151.11|148.91|151.03|148.83|151.15|148.95|150.95|148.75|0
1633358740000|2021-10-04 14:45:40|151.18|148.98|150.95|148.75|151.18|148.98|150.95|148.75|0
1633358750000|2021-10-04 14:45:50|151.03|148.83|151.18|148.98|151.18|148.98|150.95|148.75|0
1633358760000|2021-10-04 14:46:00|151.34|149.14|151.34|149.14|151.41|149.21|151.26|149.06|0
1633358770000|2021-10-04 14:46:10|151.41|149.21|151.26|149.06|151.41|149.21|151.26|149.06|0
1633358780000|2021-10-04 14:46:20|151.41|149.21|151.64|149.44|151.64|149.44|151.41|149.21|0
1633358790000|2021-10-04 14:46:30|151.72|149.52|151.49|149.29|151.72|149.52|151.49|149.29|0
1633358800000|2021-10-04 14:46:40|151.18|148.98|151.26|149.06|151.26|149.06|151.18|148.98|0
1633358810000|2021-10-04 14:46:50|151.41|149.21|151.26|149.06|151.49|149.29|151.26|149.06|0
1633358820000|2021-10-04 14:47:00|151.41|149.21|151.11|148.91|151.41|149.21|151.11|148.91|0
1633358830000|2021-10-04 14:47:10|150.88|148.68|151.8|149.6|151.8|149.6|150.88|148.68|0
1633358840000|2021-10-04 14:47:20|151.49|149.29|151.26|149.06|151.49|149.29|151.26|149.06|0
1633358850000|2021-10-04 14:47:30|151.34|149.14|151.03|148.83|151.34|149.14|151.03|148.83|0
1633358860000|2021-10-04 14:47:40|151.18|148.98|151.11|148.91|151.18|148.98|151.03|148.83|0
1633358870000|2021-10-04 14:47:50|151.26|149.06|151.11|148.91|151.26|149.06|151.11|148.91|0
1633358880000|2021-10-04 14:48:00|151.41|149.21|151.03|148.83|151.41|149.21|150.88|148.68|0
1633358890000|2021-10-04 14:48:10|150.88|148.68|151.18|148.98|151.18|148.98|150.88|148.68|0
1633358900000|2021-10-04 14:48:20|151.26|149.06|151.64|149.44|151.72|149.52|151.26|149.06|0
1633358910000|2021-10-04 14:48:30|151.49|149.29|151.57|149.37|151.57|149.37|151.49|149.29|0
1633358920000|2021-10-04 14:48:40|151.49|149.29|151.64|149.44|151.64|149.44|151.41|149.21|0
1633358930000|2021-10-04 14:48:50|151.72|149.52|152.1|149.9|152.1|149.9|151.72|149.52|0
1633358940000|2021-10-04 14:49:00|152.18|149.98|152.03|149.83|152.18|149.98|151.95|149.75|0
1633358950000|2021-10-04 14:49:10|152.18|149.98|151.95|149.75|152.18|149.98|151.95|149.75|0
1633358960000|2021-10-04 14:49:20|152.18|149.98|151.87|149.67|152.26|150.06|151.87|149.67|0
1633358970000|2021-10-04 14:49:30|152.18|149.98|152.49|150.29|152.49|150.29|152.18|149.98|0
1633358980000|2021-10-04 14:49:40|152.41|150.21|152.03|149.83|152.41|150.21|152.03|149.83|0
1633358990000|2021-10-04 14:49:50|152.1|149.9|152.8|150.6|152.8|150.6|152.1|149.9|0
1633359000000|2021-10-04 14:50:00|153.03|150.83|152.72|150.52|153.03|150.83|152.72|150.52|0
1633359010000|2021-10-04 14:50:10|152.88|150.68|152.57|150.37|152.88|150.68|152.49|150.29|0
1633359020000|2021-10-04 14:50:20|152.49|150.29|152.41|150.21|152.49|150.29|152.41|150.21|0
1633359030000|2021-10-04 14:50:30|152.49|150.29|152.57|150.37|152.57|150.37|152.33|150.13|0
1633359040000|2021-10-04 14:50:40|152.61|150.41|152.72|150.52|152.8|150.6|152.61|150.41|0
1633359050000|2021-10-04 14:50:50|152.95|150.75|152.72|150.52|152.95|150.75|152.72|150.52|0
1633359060000|2021-10-04 14:51:00|153.19|150.99|153.42|151.22|153.42|151.22|153.03|150.83|0
1633359070000|2021-10-04 14:51:10|153.5|151.3|153.5|151.3|153.65|151.45|153.5|151.3|0
1633359080000|2021-10-04 14:51:20|153.26|151.06|153.19|150.99|153.34|151.14|153.19|150.99|0
1633359090000|2021-10-04 14:51:30|153.11|150.91|153.19|150.99|153.19|150.99|153.03|150.83|0
1633359100000|2021-10-04 14:51:40|153.03|150.83|153.19|150.99|153.26|151.06|153.03|150.83|0
1633359110000|2021-10-04 14:51:50|153.5|151.3|153.57|151.37|153.65|151.45|153.5|151.3|0
1633359120000|2021-10-04 14:52:00|153.65|151.45|153.57|151.37|153.65|151.45|153.5|151.3|0
1633359130000|2021-10-04 14:52:10|153.96|151.76|154.12|151.92|154.2|152|153.96|151.76|0
1633359140000|2021-10-04 14:52:20|154.2|152|154.27|152.07|154.35|152.15|154.2|152|0
1633359150000|2021-10-04 14:52:30|154.35|152.15|154.12|151.92|154.35|152.15|153.96|151.76|0
1633359160000|2021-10-04 14:52:40|154.2|152|154.51|152.31|154.51|152.31|154.2|152|0
1633359170000|2021-10-04 14:52:50|154.35|152.15|154.59|152.39|154.59|152.39|154.35|152.15|0
1633359180000|2021-10-04 14:53:00|154.51|152.31|154.66|152.46|154.66|152.46|154.51|152.31|0
1633359190000|2021-10-04 14:53:10|154.51|152.31|154.98|152.78|155.13|152.93|154.51|152.31|0
1633359200000|2021-10-04 14:53:20|155.05|152.85|155.37|153.17|155.37|153.17|155.05|152.85|0
1633359210000|2021-10-04 14:53:30|155.45|153.25|155.6|153.4|155.68|153.48|155.37|153.17|0
1633359220000|2021-10-04 14:53:40|155.84|153.64|155.92|153.72|155.92|153.72|155.6|153.4|0
1633359230000|2021-10-04 14:53:50|156.23|154.03|156.19|153.99|156.31|154.11|156.19|153.99|0
1633359240000|2021-10-04 14:54:00|155.84|153.64|156.39|154.19|156.39|154.19|155.84|153.64|0
1633359250000|2021-10-04 14:54:10|156.47|154.27|156.07|153.87|156.47|154.27|156.07|153.87|0
1633359260000|2021-10-04 14:54:20|156.31|154.11|156.15|153.95|156.31|154.11|156.15|153.95|0
1633359270000|2021-10-04 14:54:30|156.31|154.11|156.23|154.03|156.47|154.27|156.07|153.87|0
1633359280000|2021-10-04 14:54:40|156.31|154.11|156.31|154.11|156.39|154.19|156.23|154.03|0
1633359290000|2021-10-04 14:54:50|156.39|154.19|156.55|154.35|156.55|154.35|156.39|154.19|0
1633359300000|2021-10-04 14:55:00|156.7|154.5|156.7|154.5|156.7|154.5|156.63|154.43|0
1633359310000|2021-10-04 14:55:10|156.43|154.23|156.39|154.19|156.7|154.5|156.39|154.19|0
1633359320000|2021-10-04 14:55:20|156.15|153.95|155.84|153.64|156.15|153.95|155.84|153.64|0
1633359330000|2021-10-04 14:55:30|156|153.8|156.39|154.19|156.39|154.19|156|153.8|0
1633359340000|2021-10-04 14:55:40|156.7|154.5|156.7|154.5|156.7|154.5|156.7|154.5|0
1633359350000|2021-10-04 14:55:50|156.63|154.43|156.7|154.5|156.7|154.5|156.63|154.43|0
1633359360000|2021-10-04 14:56:00|156.78|154.58|156.15|153.95|156.78|154.58|156.15|153.95|0
1633359370000|2021-10-04 14:56:10|155.84|153.64|155.68|153.48|155.92|153.72|155.68|153.48|0
1633359380000|2021-10-04 14:56:20|155.92|153.72|155.84|153.64|155.99|153.79|155.84|153.64|0
1633359390000|2021-10-04 14:56:30|155.92|153.72|155.44|153.24|155.92|153.72|155.44|153.24|0
1633359400000|2021-10-04 14:56:40|155.6|153.4|155.37|153.17|155.6|153.4|155.37|153.17|0
1633359410000|2021-10-04 14:56:50|155.44|153.24|155.37|153.17|155.68|153.48|155.37|153.17|0
1633359420000|2021-10-04 14:57:00|155.52|153.32|155.21|153.01|155.52|153.32|155.13|152.93|0
1633359430000|2021-10-04 14:57:10|155.05|152.85|155.05|152.85|155.13|152.93|155.05|152.85|0
1633359440000|2021-10-04 14:57:20|155.29|153.09|155.13|152.93|155.29|153.09|155.05|152.85|0
1633359450000|2021-10-04 14:57:30|155.21|153.01|155.21|153.01|155.52|153.32|155.21|153.01|0
1633359460000|2021-10-04 14:57:40|155.05|152.85|154.97|152.77|155.05|152.85|154.9|152.7|0
1633359470000|2021-10-04 14:57:50|154.82|152.62|154.74|152.54|154.82|152.62|154.58|152.38|0
1633359480000|2021-10-04 14:58:00|155.05|152.85|155.13|152.93|155.13|152.93|154.97|152.77|0
1633359490000|2021-10-04 14:58:10|155.21|153.01|155.05|152.85|155.21|153.01|155.05|152.85|0
1633359500000|2021-10-04 14:58:20|155.13|152.93|155.21|153.01|155.21|153.01|155.05|152.85|0
1633359510000|2021-10-04 14:58:30|155.13|152.93|155.13|152.93|155.13|152.93|155.05|152.85|0
1633359520000|2021-10-04 14:58:40|155.21|153.01|154.9|152.7|155.21|153.01|154.9|152.7|0
1633359530000|2021-10-04 14:58:50|154.35|152.15|154.11|151.91|154.35|152.15|154.11|151.91|0
1633359540000|2021-10-04 14:59:00|154.27|152.07|153.96|151.76|154.27|152.07|153.88|151.68|0
1633359550000|2021-10-04 14:59:10|153.88|151.68|153.65|151.45|153.88|151.68|153.65|151.45|0
1633359560000|2021-10-04 14:59:20|153.73|151.53|154.11|151.91|154.11|151.91|153.65|151.45|0
1633359570000|2021-10-04 14:59:30|154.19|151.99|154.04|151.84|154.27|152.07|154.04|151.84|0
1633359580000|2021-10-04 14:59:40|154.11|151.91|153.88|151.68|154.27|152.07|153.88|151.68|0
1633359590000|2021-10-04 14:59:50|153.96|151.76|153.72|151.52|153.96|151.76|153.72|151.52|0
1633359600000|2021-10-04 15:00:00|154.04|151.84|154.35|152.15|154.35|152.15|153.96|151.76|0
1633359610000|2021-10-04 15:00:10|154.27|152.07|154.66|152.46|154.66|152.46|154.27|152.07|0
1633359620000|2021-10-04 15:00:20|154.5|152.3|154.5|152.3|154.58|152.38|154.5|152.3|0
1633359630000|2021-10-04 15:00:30|154.43|152.23|154.11|151.91|154.43|152.23|154.11|151.91|0
1633359640000|2021-10-04 15:00:40|154.31|152.11|154.35|152.15|154.35|152.15|154.31|152.11|0
1633359650000|2021-10-04 15:00:50|154.58|152.38|154.74|152.54|154.74|152.54|154.43|152.23|0
1633359660000|2021-10-04 15:01:00|155.05|152.85|154.66|152.46|155.13|152.93|154.66|152.46|0
1633359670000|2021-10-04 15:01:10|154.58|152.38|154.89|152.69|154.89|152.69|154.58|152.38|0
1633359680000|2021-10-04 15:01:20|154.86|152.66|155.21|153.01|155.29|153.09|154.86|152.66|0
1633359690000|2021-10-04 15:01:30|155.36|153.16|155.6|153.4|155.6|153.4|155.36|153.16|0
1633359700000|2021-10-04 15:01:40|155.44|153.24|155.29|153.09|155.44|153.24|155.29|153.09|0
1633359710000|2021-10-04 15:01:50|155.36|153.16|155.29|153.09|155.68|153.48|155.29|153.09|0
1633359720000|2021-10-04 15:02:00|155.21|153.01|154.97|152.77|155.21|153.01|154.89|152.69|0
1633359730000|2021-10-04 15:02:10|154.93|152.73|154.89|152.69|154.93|152.73|154.74|152.54|0
1633359740000|2021-10-04 15:02:20|154.97|152.77|155.28|153.08|155.28|153.08|154.97|152.77|0
1633359750000|2021-10-04 15:02:30|155.76|153.56|155.44|153.24|155.76|153.56|155.36|153.16|0
1633359760000|2021-10-04 15:02:40|155.68|153.48|155.52|153.32|155.68|153.48|155.36|153.16|0
1633359770000|2021-10-04 15:02:50|155.6|153.4|155.91|153.71|156.07|153.87|155.6|153.4|0
1633359780000|2021-10-04 15:03:00|156.07|153.87|156.23|154.03|156.23|154.03|156.07|153.87|0
1633359790000|2021-10-04 15:03:10|156.07|153.87|156.15|153.95|156.15|153.95|155.99|153.79|0
1633359800000|2021-10-04 15:03:20|155.99|153.79|156.31|154.11|156.38|154.18|155.99|153.79|0
1633359810000|2021-10-04 15:03:30|156.38|154.18|155.91|153.71|156.38|154.18|155.91|153.71|0
1633359820000|2021-10-04 15:03:40|155.83|153.63|155.76|153.56|155.99|153.79|155.76|153.56|0
1633359830000|2021-10-04 15:03:50|155.83|153.63|156.19|153.99|156.19|153.99|155.76|153.56|0
1633359840000|2021-10-04 15:04:00|156.38|154.18|156.15|153.95|156.38|154.18|156.15|153.95|0
1633359850000|2021-10-04 15:04:10|156.07|153.87|155.99|153.79|156.07|153.87|155.99|153.79|0
1633359860000|2021-10-04 15:04:20|155.91|153.71|155.75|153.55|155.99|153.79|155.75|153.55|0
1633359870000|2021-10-04 15:04:30|155.83|153.63|155.52|153.32|155.83|153.63|155.44|153.24|0
1633359880000|2021-10-04 15:04:40|155.13|152.93|154.89|152.69|155.13|152.93|154.74|152.54|0
1633359890000|2021-10-04 15:04:50|154.81|152.61|154.97|152.77|154.97|152.77|154.74|152.54|0
1633359900000|2021-10-04 15:05:00|155.05|152.85|155.13|152.93|155.21|153.01|155.05|152.85|0
1633359910000|2021-10-04 15:05:10|155.75|153.55|155.83|153.63|155.83|153.63|155.68|153.48|0
1633359920000|2021-10-04 15:05:20|155.99|153.79|155.91|153.71|156.15|153.95|155.91|153.71|0
1633359930000|2021-10-04 15:05:30|155.83|153.63|155.68|153.48|155.83|153.63|155.52|153.32|0
1633359940000|2021-10-04 15:05:40|155.72|153.52|155.6|153.4|155.72|153.52|155.52|153.32|0
1633359950000|2021-10-04 15:05:50|155.83|153.63|156.3|154.1|156.3|154.1|155.68|153.48|0
1633359960000|2021-10-04 15:06:00|156.23|154.03|155.99|153.79|156.23|154.03|155.99|153.79|0
1633359970000|2021-10-04 15:06:10|155.83|153.63|155.6|153.4|155.87|153.67|155.6|153.4|0
1633359980000|2021-10-04 15:06:20|155.44|153.24|155.2|153|155.68|153.48|155.2|153|0
1633359990000|2021-10-04 15:06:30|154.73|152.53|154.73|152.53|154.73|152.53|154.66|152.46|0
1633360000000|2021-10-04 15:06:40|154.58|152.38|154.58|152.38|154.58|152.38|154.34|152.14|0
1633360010000|2021-10-04 15:06:50|153.56|151.36|153.64|151.44|153.64|151.44|153.17|150.97|0
1633360020000|2021-10-04 15:07:00|153.72|151.52|153.41|151.21|153.72|151.52|153.41|151.21|0
1633360030000|2021-10-04 15:07:10|153.33|151.13|153.09|150.89|153.37|151.17|153.09|150.89|0
1633360040000|2021-10-04 15:07:20|153.25|151.05|153.33|151.13|153.41|151.21|153.25|151.05|0
1633360050000|2021-10-04 15:07:30|153.41|151.21|153.25|151.05|153.56|151.36|153.25|151.05|0
1633360060000|2021-10-04 15:07:40|153.33|151.13|153.79|151.59|153.87|151.67|153.33|151.13|0
1633360070000|2021-10-04 15:07:50|153.56|151.36|153.09|150.89|153.56|151.36|153.02|150.82|0
1633360080000|2021-10-04 15:08:00|153.17|150.97|152.78|150.58|153.17|150.97|152.78|150.58|0
1633360090000|2021-10-04 15:08:10|152.94|150.74|152.59|150.39|152.94|150.74|152.47|150.27|0
1633360100000|2021-10-04 15:08:20|152.63|150.43|152.32|150.12|152.67|150.47|152.32|150.12|0
1633360110000|2021-10-04 15:08:30|152.24|150.04|152.08|149.88|152.24|150.04|152.08|149.88|0
1633360120000|2021-10-04 15:08:40|152.01|149.81|151.54|149.34|152.01|149.81|151.54|149.34|0
1633360130000|2021-10-04 15:08:50|151.7|149.5|151.93|149.73|151.93|149.73|151.7|149.5|0
1633360140000|2021-10-04 15:09:00|152.24|150.04|152.47|150.27|152.47|150.27|152.24|150.04|0
1633360150000|2021-10-04 15:09:10|152.63|150.43|152.24|150.04|152.63|150.43|152.24|150.04|0
1633360160000|2021-10-04 15:09:20|152.16|149.96|152.01|149.81|152.16|149.96|152.01|149.81|0
1633360170000|2021-10-04 15:09:30|152.08|149.88|152.16|149.96|152.24|150.04|152.08|149.88|0
1633360180000|2021-10-04 15:09:40|152.12|149.92|152.39|150.19|152.39|150.19|152.12|149.92|0
1633360190000|2021-10-04 15:09:50|152.08|149.88|152.01|149.81|152.12|149.92|152.01|149.81|0
1633360200000|2021-10-04 15:10:00|152.24|150.04|152.63|150.43|152.63|150.43|152.24|150.04|0
1633360210000|2021-10-04 15:10:10|152.7|150.5|152.08|149.88|152.7|150.5|152.08|149.88|0
1633360220000|2021-10-04 15:10:20|151.97|149.77|152.08|149.88|152.08|149.88|151.93|149.73|0
1633360230000|2021-10-04 15:10:30|152.16|149.96|152.16|149.96|152.16|149.96|152.08|149.88|0
1633360240000|2021-10-04 15:10:40|152.08|149.88|152.32|150.12|152.39|150.19|152.08|149.88|0
1633360250000|2021-10-04 15:10:50|152.7|150.5|152.86|150.66|152.86|150.66|152.63|150.43|0
1633360260000|2021-10-04 15:11:00|152.63|150.43|152.32|150.12|152.63|150.43|152.32|150.12|0
1633360270000|2021-10-04 15:11:10|152.24|150.04|152.16|149.96|152.24|150.04|152.16|149.96|0
1633360280000|2021-10-04 15:11:20|152.24|150.04|152.08|149.88|152.47|150.27|152.08|149.88|0
1633360290000|2021-10-04 15:11:30|151.85|149.65|151.85|149.65|151.85|149.65|151.85|149.65|0
1633360300000|2021-10-04 15:11:40|152.01|149.81|152.16|149.96|152.16|149.96|152.01|149.81|0
1633360310000|2021-10-04 15:11:50|152.08|149.88|151.39|149.19|152.08|149.88|151.39|149.19|0
1633360320000|2021-10-04 15:12:00|151.62|149.42|151.39|149.19|151.7|149.5|151.39|149.19|0
1633360330000|2021-10-04 15:12:10|151.46|149.26|151.35|149.15|151.46|149.26|151.31|149.11|0
1633360340000|2021-10-04 15:12:20|151.31|149.11|151.39|149.19|151.39|149.19|151.31|149.11|0
1633360350000|2021-10-04 15:12:30|151.46|149.26|151.16|148.96|151.46|149.26|151.08|148.88|0
1633360360000|2021-10-04 15:12:40|151.23|149.03|151.23|149.03|151.39|149.19|151.23|149.03|0
1633360370000|2021-10-04 15:12:50|151.39|149.19|151.35|149.15|151.39|149.19|151.35|149.15|0
1633360380000|2021-10-04 15:13:00|151.39|149.19|151.85|149.65|151.85|149.65|151.39|149.19|0
1633360390000|2021-10-04 15:13:10|151.77|149.57|151.77|149.57|151.85|149.65|151.77|149.57|0
1633360400000|2021-10-04 15:13:20|151.62|149.42|151.74|149.54|151.74|149.54|151.62|149.42|0
1633360410000|2021-10-04 15:13:30|151.62|149.42|151.85|149.65|151.85|149.65|151.62|149.42|0
1633360420000|2021-10-04 15:13:40|151.93|149.73|151.77|149.57|151.93|149.73|151.77|149.57|0
1633360430000|2021-10-04 15:13:50|151.7|149.5|151.77|149.57|151.77|149.57|151.7|149.5|0
1633360440000|2021-10-04 15:14:00|151.7|149.5|151.31|149.11|151.7|149.5|151.31|149.11|0
1633360450000|2021-10-04 15:14:10|151.62|149.42|151.69|149.49|151.69|149.49|151.54|149.34|0
1633360460000|2021-10-04 15:14:20|151.54|149.34|151.46|149.26|151.54|149.34|151.39|149.19|0
1633360470000|2021-10-04 15:14:30|151.31|149.11|151.23|149.03|151.31|149.11|151.23|149.03|0
1633360480000|2021-10-04 15:14:40|150.85|148.65|151|148.8|151|148.8|150.85|148.65|0
1633360490000|2021-10-04 15:14:50|151.08|148.88|151.15|148.95|151.15|148.95|151.08|148.88|0
1633360500000|2021-10-04 15:15:00|151.54|149.34|151.39|149.19|151.54|149.34|151.31|149.11|0
1633360510000|2021-10-04 15:15:10|151.54|149.34|152.24|150.04|152.24|150.04|151.54|149.34|0
1633360520000|2021-10-04 15:15:20|152.08|149.88|152.16|149.96|152.24|150.04|152.08|149.88|0
1633360530000|2021-10-04 15:15:30|152.39|150.19|152.16|149.96|152.39|150.19|152.16|149.96|0
1633360540000|2021-10-04 15:15:40|152.39|150.19|152.47|150.27|152.55|150.35|152.31|150.11|0
1633360550000|2021-10-04 15:15:50|152.39|150.19|152.55|150.35|152.55|150.35|152.31|150.11|0
1633360560000|2021-10-04 15:16:00|152.78|150.58|152.47|150.27|152.78|150.58|152.16|149.96|0
1633360570000|2021-10-04 15:16:10|152.39|150.19|152.24|150.04|152.39|150.19|152.24|150.04|0
1633360580000|2021-10-04 15:16:20|152.55|150.35|152.7|150.5|152.78|150.58|152.55|150.35|0
1633360590000|2021-10-04 15:16:30|152.78|150.58|152.47|150.27|152.78|150.58|152.47|150.27|0
1633360600000|2021-10-04 15:16:40|152.24|150.04|152.31|150.11|152.62|150.42|152.24|150.04|0
1633360610000|2021-10-04 15:16:50|152.23|150.03|151.85|149.65|152.23|150.03|151.85|149.65|0
1633360620000|2021-10-04 15:17:00|151.62|149.42|151.08|148.88|151.62|149.42|151.08|148.88|0
1633360630000|2021-10-04 15:17:10|151.15|148.95|150.54|148.34|151.15|148.95|150.54|148.34|0
1633360640000|2021-10-04 15:17:20|150.85|148.65|150.85|148.65|150.85|148.65|150.77|148.57|0
1633360650000|2021-10-04 15:17:30|151|148.8|151.23|149.03|151.23|149.03|151|148.8|0
1633360660000|2021-10-04 15:17:40|151.15|148.95|151.46|149.26|151.46|149.26|151.15|148.95|0
1633360670000|2021-10-04 15:17:50|151.38|149.18|151.31|149.11|151.54|149.34|151.31|149.11|0
1633360680000|2021-10-04 15:18:00|151|148.8|151.08|148.88|151.15|148.95|151|148.8|0
1633360690000|2021-10-04 15:18:10|150.92|148.72|150.85|148.65|150.92|148.72|150.85|148.65|0
1633360700000|2021-10-04 15:18:20|150.69|148.49|150.77|148.57|150.77|148.57|150.69|148.49|0
1633360710000|2021-10-04 15:18:30|150.92|148.72|151.08|148.88|151.08|148.88|150.85|148.65|0
1633360720000|2021-10-04 15:18:40|151.15|148.95|151.31|149.11|151.31|149.11|151.08|148.88|0
1633360730000|2021-10-04 15:18:50|151.38|149.18|151.69|149.49|151.69|149.49|151.38|149.18|0
1633360740000|2021-10-04 15:19:00|151.54|149.34|151.38|149.18|151.54|149.34|151.38|149.18|0
1633360750000|2021-10-04 15:19:10|151.62|149.42|151.46|149.26|151.62|149.42|151.46|149.26|0
1633360760000|2021-10-04 15:19:20|151.62|149.42|151.85|149.65|151.85|149.65|151.62|149.42|0
1633360770000|2021-10-04 15:19:30|151.69|149.49|151.77|149.57|151.77|149.57|151.31|149.11|0
1633360780000|2021-10-04 15:19:40|151.85|149.65|151.92|149.72|151.92|149.72|151.85|149.65|0
1633360790000|2021-10-04 15:19:50|151.85|149.65|151.54|149.34|151.85|149.65|151.54|149.34|0
1633360800000|2021-10-04 15:20:00|151.61|149.41|151.92|149.72|151.92|149.72|151.61|149.41|0
1633360810000|2021-10-04 15:20:10|151.85|149.65|151.92|149.72|152|149.8|151.85|149.65|0
1633360820000|2021-10-04 15:20:20|152|149.8|151.61|149.41|152|149.8|151.61|149.41|0
1633360830000|2021-10-04 15:20:30|151.69|149.49|152.23|150.03|152.23|150.03|151.69|149.49|0
1633360840000|2021-10-04 15:20:40|152.31|150.11|152.39|150.19|152.47|150.27|152.31|150.11|0
1633360850000|2021-10-04 15:20:50|152.31|150.11|152.39|150.19|152.39|150.19|152.23|150.03|0
1633360860000|2021-10-04 15:21:00|152.23|150.03|152|149.8|152.39|150.19|152|149.8|0
1633360870000|2021-10-04 15:21:10|152.08|149.88|151.85|149.65|152.08|149.88|151.85|149.65|0
1633360880000|2021-10-04 15:21:20|151.92|149.72|151.77|149.57|151.92|149.72|151.77|149.57|0
1633360890000|2021-10-04 15:21:30|151.85|149.65|151.77|149.57|151.85|149.65|151.69|149.49|0
1633360900000|2021-10-04 15:21:40|151.61|149.41|151.92|149.72|151.92|149.72|151.61|149.41|0
1633360910000|2021-10-04 15:21:50|151.46|149.26|151.46|149.26|151.46|149.26|151.46|149.26|0
1633360920000|2021-10-04 15:22:00|151.38|149.18|151.92|149.72|151.92|149.72|151.38|149.18|0
1633360930000|2021-10-04 15:22:10|152|149.8|152.15|149.95|152.15|149.95|151.92|149.72|0
1633360940000|2021-10-04 15:22:20|152.23|150.03|152.23|150.03|152.31|150.11|152.23|150.03|0
1633360950000|2021-10-04 15:22:30|152.31|150.11|152.39|150.19|152.39|150.19|152.23|150.03|0
1633360960000|2021-10-04 15:22:40|152.23|150.03|152.54|150.34|152.54|150.34|152.23|150.03|0
1633360970000|2021-10-04 15:22:50|153.01|150.81|152.85|150.65|153.01|150.81|152.77|150.57|0
1633360980000|2021-10-04 15:23:00|152.77|150.57|152.31|150.11|152.77|150.57|152.31|150.11|0
1633360990000|2021-10-04 15:23:10|152.39|150.19|152.7|150.5|152.7|150.5|152.39|150.19|0
1633361000000|2021-10-04 15:23:20|152.77|150.57|152.39|150.19|152.77|150.57|152.39|150.19|0
1633361010000|2021-10-04 15:23:30|152.46|150.26|152.62|150.42|152.62|150.42|152.46|150.26|0
1633361020000|2021-10-04 15:23:40|152.85|150.65|152.77|150.57|152.85|150.65|152.7|150.5|0
1633361030000|2021-10-04 15:23:50|152.93|150.73|153.09|150.89|153.09|150.89|152.93|150.73|0
1633361040000|2021-10-04 15:24:00|153.01|150.81|153.55|151.35|153.55|151.35|153.01|150.81|0
1633361050000|2021-10-04 15:24:10|153.59|151.39|153.71|151.51|153.71|151.51|153.55|151.35|0
1633361060000|2021-10-04 15:24:20|153.79|151.59|153.71|151.51|154.02|151.82|153.71|151.51|0
1633361070000|2021-10-04 15:24:30|153.55|151.35|154.33|152.13|154.33|152.13|153.55|151.35|0
1633361080000|2021-10-04 15:24:40|154.49|152.29|154.57|152.37|154.57|152.37|154.41|152.21|0
1633361090000|2021-10-04 15:24:50|154.65|152.45|154.26|152.06|154.65|152.45|154.26|152.06|0
1633361100000|2021-10-04 15:25:00|154.18|151.98|154.02|151.82|154.18|151.98|153.94|151.74|0
1633361110000|2021-10-04 15:25:10|153.86|151.66|153.9|151.7|153.9|151.7|153.47|151.27|0
1633361120000|2021-10-04 15:25:20|154.18|151.98|154.57|152.37|154.57|152.37|154.18|151.98|0
1633361130000|2021-10-04 15:25:30|154.73|152.53|154.96|152.76|154.96|152.76|154.73|152.53|0
1633361140000|2021-10-04 15:25:40|155.12|152.92|155.32|153.12|155.32|153.12|155.12|152.92|0
1633361150000|2021-10-04 15:25:50|154.96|152.76|155.04|152.84|155.12|152.92|154.96|152.76|0
1633361160000|2021-10-04 15:26:00|154.72|152.52|154.8|152.6|154.8|152.6|154.72|152.52|0
1633361170000|2021-10-04 15:26:10|154.72|152.52|154.96|152.76|155.04|152.84|154.72|152.52|0
1633361180000|2021-10-04 15:26:20|155.12|152.92|155.04|152.84|155.12|152.92|154.96|152.76|0
1633361190000|2021-10-04 15:26:30|154.88|152.68|154.57|152.37|154.88|152.68|154.57|152.37|0
1633361200000|2021-10-04 15:26:40|154.49|152.29|153.94|151.74|154.49|152.29|153.94|151.74|0
1633361210000|2021-10-04 15:26:50|153.55|151.35|153.08|150.88|153.55|151.35|153.08|150.88|0
1633361220000|2021-10-04 15:27:00|152.77|150.57|153.32|151.12|153.39|151.19|152.77|150.57|0
1633361230000|2021-10-04 15:27:10|153.24|151.04|153.47|151.27|153.47|151.27|153.24|151.04|0
1633361240000|2021-10-04 15:27:20|153.55|151.35|152.93|150.73|153.55|151.35|152.93|150.73|0
1633361250000|2021-10-04 15:27:30|153.08|150.88|153.01|150.81|153.08|150.88|152.85|150.65|0
1633361260000|2021-10-04 15:27:40|153.16|150.96|153.55|151.35|153.55|151.35|153.16|150.96|0
1633361270000|2021-10-04 15:27:50|153.44|151.24|153.71|151.51|153.71|151.51|153.39|151.19|0
1633361280000|2021-10-04 15:28:00|153.24|151.04|153.39|151.19|153.39|151.19|153.24|151.04|0
1633361290000|2021-10-04 15:28:10|153.47|151.27|153.47|151.27|153.55|151.35|153.47|151.27|0
1633361300000|2021-10-04 15:28:20|153.86|151.66|153.63|151.43|153.86|151.66|153.63|151.43|0
1633361310000|2021-10-04 15:28:30|153.55|151.35|153.55|151.35|153.63|151.43|153.55|151.35|0
1633361320000|2021-10-04 15:28:40|153.39|151.19|153.55|151.35|153.63|151.43|153.39|151.19|0
1633361330000|2021-10-04 15:28:50|153.63|151.43|153.94|151.74|153.94|151.74|153.63|151.43|0
1633361340000|2021-10-04 15:29:00|154.25|152.05|153.94|151.74|154.25|152.05|153.94|151.74|0
1633361350000|2021-10-04 15:29:10|154.1|151.9|154.1|151.9|154.17|151.97|154.1|151.9|0
1633361360000|2021-10-04 15:29:20|153.71|151.51|153.71|151.51|153.71|151.51|153.39|151.19|0
1633361370000|2021-10-04 15:29:30|153.78|151.58|153.86|151.66|153.86|151.66|153.55|151.35|0
1633361380000|2021-10-04 15:29:40|154.02|151.82|153.71|151.51|154.02|151.82|153.71|151.51|0
1633361390000|2021-10-04 15:29:50|153.63|151.43|153.24|151.04|153.78|151.58|153.24|151.04|0
1633361400000|2021-10-04 15:30:00|153.16|150.96|153.78|151.58|153.78|151.58|153.16|150.96|0
1633361410000|2021-10-04 15:30:10|153.47|151.27|152.85|150.65|153.47|151.27|152.85|150.65|0
1633361420000|2021-10-04 15:30:20|152.93|150.73|153|150.8|153|150.8|152.85|150.65|0
1633361430000|2021-10-04 15:30:30|153.16|150.96|153.24|151.04|153.24|151.04|153.16|150.96|0
1633361440000|2021-10-04 15:30:40|153.39|151.19|154.1|151.9|154.1|151.9|153.39|151.19|0
1633361450000|2021-10-04 15:30:50|154.02|151.82|154.61|152.41|154.61|152.41|154.02|151.82|0
1633361460000|2021-10-04 15:31:00|154.57|152.37|154.33|152.13|154.57|152.37|154.33|152.13|0
1633361470000|2021-10-04 15:31:10|154.25|152.05|154.41|152.21|154.72|152.52|154.25|152.05|0
1633361480000|2021-10-04 15:31:20|154.25|152.05|154.02|151.82|154.25|152.05|154.02|151.82|0
1633361490000|2021-10-04 15:31:30|154.49|152.29|154.41|152.21|154.49|152.29|154.41|152.21|0
1633361500000|2021-10-04 15:31:40|154.33|152.13|154.25|152.05|154.49|152.29|154.25|152.05|0
1633361510000|2021-10-04 15:31:50|154.33|152.13|154.33|152.13|154.49|152.29|154.33|152.13|0
1633361520000|2021-10-04 15:32:00|154.56|152.36|154.8|152.6|154.8|152.6|154.41|152.21|0
1633361530000|2021-10-04 15:32:10|154.88|152.68|154.72|152.52|154.88|152.68|154.41|152.21|0
1633361540000|2021-10-04 15:32:20|154.8|152.6|154.88|152.68|154.88|152.68|154.8|152.6|0
1633361550000|2021-10-04 15:32:30|154.72|152.52|155.59|153.39|155.59|153.39|154.72|152.52|0
1633361560000|2021-10-04 15:32:40|155.43|153.23|155.19|152.99|155.51|153.31|155.19|152.99|0
1633361570000|2021-10-04 15:32:50|155.27|153.07|155.35|153.15|155.35|153.15|155.19|152.99|0
1633361580000|2021-10-04 15:33:00|155.27|153.07|155.27|153.07|155.27|153.07|155.04|152.84|0
1633361590000|2021-10-04 15:33:10|155.19|152.99|155.04|152.84|155.19|152.99|154.96|152.76|0
1633361600000|2021-10-04 15:33:20|154.96|152.76|154.02|151.82|154.96|152.76|153.94|151.74|0
1633361610000|2021-10-04 15:33:30|153.9|151.7|154.41|152.21|154.41|152.21|153.9|151.7|0
1633361620000|2021-10-04 15:33:40|154.56|152.36|154.56|152.36|154.6|152.4|154.56|152.36|0
1633361630000|2021-10-04 15:33:50|154.49|152.29|154.72|152.52|154.72|152.52|154.49|152.29|0
1633361640000|2021-10-04 15:34:00|154.8|152.6|155.03|152.83|155.03|152.83|154.72|152.52|0
1633361650000|2021-10-04 15:34:10|155.19|152.99|155.35|153.15|155.35|153.15|155.19|152.99|0
1633361660000|2021-10-04 15:34:20|155.27|153.07|155.35|153.15|155.43|153.23|155.27|153.07|0
1633361670000|2021-10-04 15:34:30|155.43|153.23|155.27|153.07|155.43|153.23|155.19|152.99|0
1633361680000|2021-10-04 15:34:40|155.43|153.23|155.43|153.23|155.43|153.23|155.35|153.15|0
1633361690000|2021-10-04 15:34:50|155.23|153.03|156.06|153.86|156.06|153.86|155.23|153.03|0
1633361700000|2021-10-04 15:35:00|156.14|153.94|155.9|153.7|156.14|153.94|155.9|153.7|0
1633361710000|2021-10-04 15:35:10|155.82|153.62|155.98|153.78|155.98|153.78|155.82|153.62|0
1633361720000|2021-10-04 15:35:20|155.9|153.7|155.35|153.15|155.9|153.7|155.35|153.15|0
1633361730000|2021-10-04 15:35:30|155.66|153.46|156.06|153.86|156.06|153.86|155.58|153.38|0
1633361740000|2021-10-04 15:35:40|156.45|154.25|156.45|154.25|156.45|154.25|156.37|154.17|0
1633361750000|2021-10-04 15:35:50|156.53|154.33|156.61|154.41|156.61|154.41|156.53|154.33|0
1633361760000|2021-10-04 15:36:00|156.37|154.17|156.77|154.57|156.77|154.57|156.37|154.17|0
1633361770000|2021-10-04 15:36:10|156.69|154.49|156.77|154.57|156.77|154.57|156.61|154.41|0
1633361780000|2021-10-04 15:36:20|156.73|154.53|156.85|154.65|156.93|154.73|156.73|154.53|0
1633361790000|2021-10-04 15:36:30|156.77|154.57|156.69|154.49|156.77|154.57|156.69|154.49|0
1633361800000|2021-10-04 15:36:40|156.77|154.57|156.85|154.65|156.85|154.65|156.77|154.57|0
1633361810000|2021-10-04 15:36:50|156.93|154.73|156.77|154.57|156.93|154.73|156.69|154.49|0
1633361820000|2021-10-04 15:37:00|157.09|154.89|156.93|154.73|157.25|155.05|156.93|154.73|0
1633361830000|2021-10-04 15:37:10|156.85|154.65|156.85|154.65|156.85|154.65|156.69|154.49|0
1633361840000|2021-10-04 15:37:20|156.77|154.57|156.85|154.65|156.93|154.73|156.77|154.57|0
1633361850000|2021-10-04 15:37:30|156.69|154.49|156.53|154.33|156.69|154.49|156.53|154.33|0
1633361860000|2021-10-04 15:37:40|156.69|154.49|156.85|154.65|156.85|154.65|156.69|154.49|0
1633361870000|2021-10-04 15:37:50|157.01|154.81|157.09|154.89|157.17|154.97|157.01|154.81|0
1633361880000|2021-10-04 15:38:00|157.01|154.81|157.01|154.81|157.09|154.89|157.01|154.81|0
1633361890000|2021-10-04 15:38:10|157.09|154.89|157.25|155.05|157.25|155.05|157.09|154.89|0
1633361900000|2021-10-04 15:38:20|157.17|154.97|157.33|155.13|157.33|155.13|157.17|154.97|0
1633361910000|2021-10-04 15:38:30|157.25|155.05|157.8|155.6|157.8|155.6|157.25|155.05|0
1633361920000|2021-10-04 15:38:40|157.4|155.2|157.17|154.97|157.56|155.36|157.09|154.89|0
1633361930000|2021-10-04 15:38:50|157.09|154.89|157.25|155.05|157.25|155.05|157.01|154.81|0
1633361940000|2021-10-04 15:39:00|157.17|154.97|157.25|155.05|157.25|155.05|157.17|154.97|0
1633361950000|2021-10-04 15:39:10|157.32|155.12|157.25|155.05|157.4|155.2|157.25|155.05|0
1633361960000|2021-10-04 15:39:20|157.32|155.12|157.37|155.17|157.4|155.2|157.32|155.12|0
1633361970000|2021-10-04 15:39:30|157.48|155.28|157.56|155.36|157.56|155.36|157.48|155.28|0
1633361980000|2021-10-04 15:39:40|157.48|155.28|157.48|155.28|157.48|155.28|157.4|155.2|0
1633361990000|2021-10-04 15:39:50|157.4|155.2|157.72|155.52|157.72|155.52|157.4|155.2|0
1633362000000|2021-10-04 15:40:00|157.64|155.44|157.72|155.52|157.72|155.52|157.64|155.44|0
1633362010000|2021-10-04 15:40:10|157.48|155.28|157.48|155.28|157.64|155.44|157.48|155.28|0
1633362020000|2021-10-04 15:40:20|157.56|155.36|156.93|154.73|157.56|155.36|156.93|154.73|0
1633362030000|2021-10-04 15:40:30|157.01|154.81|157.24|155.04|157.24|155.04|156.93|154.73|0
1633362040000|2021-10-04 15:40:40|157.09|154.89|157.32|155.12|157.32|155.12|157.01|154.81|0
1633362050000|2021-10-04 15:40:50|157.64|155.44|157.72|155.52|157.72|155.52|157.56|155.36|0
1633362060000|2021-10-04 15:41:00|157.64|155.44|158|155.8|158|155.8|157.64|155.44|0
1633362070000|2021-10-04 15:41:10|158.04|155.84|157.56|155.36|158.04|155.84|157.56|155.36|0
1633362080000|2021-10-04 15:41:20|157.4|155.2|156.73|154.53|157.4|155.2|156.73|154.53|0
1633362090000|2021-10-04 15:41:30|156.77|154.57|154.59|152.39|156.77|154.57|154.51|152.31|0
1633362100000|2021-10-04 15:41:40|156.71|154.51|156.56|154.36|156.79|154.59|156.56|154.36|0
1633362110000|2021-10-04 15:41:50|156.52|154.32|156.71|154.51|156.71|154.51|156.52|154.32|0
1633362120000|2021-10-04 15:42:00|156.87|154.67|156.87|154.67|156.95|154.75|156.87|154.67|0
1633362130000|2021-10-04 15:42:10|156.79|154.59|156.79|154.59|156.87|154.67|156.63|154.43|0
1633362140000|2021-10-04 15:42:20|156.87|154.67|156.95|154.75|156.95|154.75|156.79|154.59|0
1633362150000|2021-10-04 15:42:30|157.03|154.83|157.03|154.83|157.03|154.83|157.03|154.83|0
1633362160000|2021-10-04 15:42:40|157.11|154.91|157.03|154.83|157.11|154.91|157.03|154.83|0
1633362170000|2021-10-04 15:42:50|156.95|154.75|156.4|154.2|156.95|154.75|156.4|154.2|0
1633362180000|2021-10-04 15:43:00|156.63|154.43|156.55|154.35|156.63|154.43|156.48|154.28|0
1633362190000|2021-10-04 15:43:10|156.63|154.43|156.95|154.75|156.95|154.75|156.63|154.43|0
1633362200000|2021-10-04 15:43:20|157.03|154.83|156.71|154.51|157.03|154.83|156.71|154.51|0
1633362210000|2021-10-04 15:43:30|156.79|154.59|156.95|154.75|156.95|154.75|156.79|154.59|0
1633362220000|2021-10-04 15:43:40|156.79|154.59|156|153.8|156.79|154.59|156|153.8|0
1633362230000|2021-10-04 15:43:50|155.61|153.41|155.84|153.64|155.84|153.64|155.61|153.41|0
1633362240000|2021-10-04 15:44:00|155.76|153.56|155.6|153.4|155.76|153.56|155.53|153.33|0
1633362250000|2021-10-04 15:44:10|155.53|153.33|155.68|153.48|155.68|153.48|155.45|153.25|0
1633362260000|2021-10-04 15:44:20|155.53|153.33|155.84|153.64|155.84|153.64|155.53|153.33|0
1633362270000|2021-10-04 15:44:30|155.92|153.72|155.6|153.4|155.92|153.72|155.6|153.4|0
1633362280000|2021-10-04 15:44:40|155.76|153.56|155.84|153.64|155.84|153.64|155.6|153.4|0
1633362290000|2021-10-04 15:44:50|155.76|153.56|155.65|153.45|155.84|153.64|155.65|153.45|0
1633362300000|2021-10-04 15:45:00|155.76|153.56|156.16|153.96|156.16|153.96|155.76|153.56|0
1633362310000|2021-10-04 15:45:10|156.08|153.88|155.68|153.48|156.16|153.96|155.68|153.48|0
1633362320000|2021-10-04 15:45:20|155.45|153.25|155.53|153.33|155.53|153.33|155.45|153.25|0
1633362330000|2021-10-04 15:45:30|155.29|153.09|155.05|152.85|155.29|153.09|155.05|152.85|0
1633362340000|2021-10-04 15:45:40|154.9|152.7|155.53|153.33|155.53|153.33|154.9|152.7|0
1633362350000|2021-10-04 15:45:50|155.45|153.25|155.45|153.25|155.45|153.25|155.45|153.25|0
1633362360000|2021-10-04 15:46:00|155.53|153.33|155.05|152.85|155.6|153.4|155.05|152.85|0
1633362370000|2021-10-04 15:46:10|154.97|152.77|155.21|153.01|155.21|153.01|154.74|152.54|0
1633362380000|2021-10-04 15:46:20|155.37|153.17|155.05|152.85|155.37|153.17|155.05|152.85|0
1633362390000|2021-10-04 15:46:30|155.13|152.93|154.66|152.46|155.13|152.93|154.66|152.46|0
1633362400000|2021-10-04 15:46:40|154.74|152.54|154.74|152.54|154.89|152.69|154.74|152.54|0
1633362410000|2021-10-04 15:46:50|154.66|152.46|154.82|152.62|154.82|152.62|154.66|152.46|0
1633362420000|2021-10-04 15:47:00|155.05|152.85|155.21|153.01|155.21|153.01|155.05|152.85|0
1633362430000|2021-10-04 15:47:10|155.13|152.93|154.89|152.69|155.13|152.93|154.89|152.69|0
1633362440000|2021-10-04 15:47:20|154.82|152.62|154.82|152.62|154.97|152.77|154.82|152.62|0
1633362450000|2021-10-04 15:47:30|154.89|152.69|154.74|152.54|154.89|152.69|154.74|152.54|0
1633362460000|2021-10-04 15:47:40|154.97|152.77|155.21|153.01|155.21|153.01|154.89|152.69|0
1633362470000|2021-10-04 15:47:50|155.29|153.09|155.45|153.25|155.45|153.25|155.05|152.85|0
1633362480000|2021-10-04 15:48:00|155.37|153.17|155.29|153.09|155.37|153.17|155.29|153.09|0
1633362490000|2021-10-04 15:48:10|155.21|153.01|155.05|152.85|155.21|153.01|155.05|152.85|0
1633362500000|2021-10-04 15:48:20|155.13|152.93|155.13|152.93|155.13|152.93|155.05|152.85|0
1633362510000|2021-10-04 15:48:30|155.37|153.17|155.44|153.24|155.44|153.24|155.37|153.17|0
1633362520000|2021-10-04 15:48:40|155.37|153.17|155.44|153.24|155.44|153.24|155.29|153.09|0
1633362530000|2021-10-04 15:48:50|155.37|153.17|155.21|153.01|155.37|153.17|155.21|153.01|0
1633362540000|2021-10-04 15:49:00|155.44|153.24|155.13|152.93|155.44|153.24|155.13|152.93|0
1633362550000|2021-10-04 15:49:10|155.21|153.01|155.37|153.17|155.37|153.17|155.21|153.01|0
1633362560000|2021-10-04 15:49:20|155.29|153.09|154.97|152.77|155.29|153.09|154.97|152.77|0
1633362570000|2021-10-04 15:49:30|155.05|152.85|154.89|152.69|155.13|152.93|154.89|152.69|0
1633362580000|2021-10-04 15:49:40|155.13|152.93|155.37|153.17|155.37|153.17|155.05|152.85|0
1633362590000|2021-10-04 15:49:50|155.29|153.09|155.29|153.09|155.29|153.09|155.29|153.09|0
1633362600000|2021-10-04 15:50:00|155.37|153.17|155.29|153.09|155.37|153.17|155.29|153.09|0
1633362610000|2021-10-04 15:50:10|155.37|153.17|155.44|153.24|155.44|153.24|155.37|153.17|0
1633362620000|2021-10-04 15:50:20|155.37|153.17|155.29|153.09|155.44|153.24|155.29|153.09|0
1633362630000|2021-10-04 15:50:30|155.21|153.01|155.13|152.93|155.21|153.01|155.05|152.85|0
1633362640000|2021-10-04 15:50:40|154.97|152.77|155.13|152.93|155.13|152.93|154.97|152.77|0
1633362650000|2021-10-04 15:50:50|155.21|153.01|155.44|153.24|155.44|153.24|155.21|153.01|0
1633362660000|2021-10-04 15:51:00|155.52|153.32|155.52|153.32|155.52|153.32|155.44|153.24|0
1633362680000|2021-10-04 15:51:20|155.44|153.24|154.89|152.69|155.44|153.24|154.89|152.69|0
1633362690000|2021-10-04 15:51:30|155.05|152.85|155.21|153.01|155.36|153.16|155.05|152.85|0
1633362700000|2021-10-04 15:51:40|155.29|153.09|155.44|153.24|155.44|153.24|155.29|153.09|0
1633362710000|2021-10-04 15:51:50|155.52|153.32|155.52|153.32|155.52|153.32|155.44|153.24|0
1633362720000|2021-10-04 15:52:00|155.44|153.24|155.52|153.32|155.52|153.32|155.44|153.24|0
1633362730000|2021-10-04 15:52:10|155.36|153.16|155.36|153.16|155.44|153.24|155.36|153.16|0
1633362740000|2021-10-04 15:52:20|155.44|153.24|155.52|153.32|155.52|153.32|155.36|153.16|0
1633362750000|2021-10-04 15:52:30|155.36|153.16|154.73|152.53|155.36|153.16|154.73|152.53|0
1633362760000|2021-10-04 15:52:40|154.66|152.46|154.66|152.46|154.66|152.46|154.58|152.38|0
1633362770000|2021-10-04 15:52:50|154.81|152.61|154.81|152.61|154.89|152.69|154.81|152.61|0
1633362780000|2021-10-04 15:53:00|154.89|152.69|154.89|152.69|155.05|152.85|154.89|152.69|0
1633362790000|2021-10-04 15:53:10|154.97|152.77|154.42|152.22|154.97|152.77|154.42|152.22|0
1633362800000|2021-10-04 15:53:20|154.26|152.06|154.03|151.83|154.26|152.06|154.03|151.83|0
1633362810000|2021-10-04 15:53:30|153.87|151.67|153.64|151.44|153.95|151.75|153.64|151.44|0
1633362820000|2021-10-04 15:53:40|153.56|151.36|153.72|151.52|153.72|151.52|153.56|151.36|0
1633362830000|2021-10-04 15:53:50|153.87|151.67|154.03|151.83|154.03|151.83|153.87|151.67|0
1633362840000|2021-10-04 15:54:00|153.95|151.75|153.79|151.59|153.95|151.75|153.79|151.59|0
1633362850000|2021-10-04 15:54:10|153.95|151.75|153.33|151.13|153.95|151.75|153.33|151.13|0
1633362860000|2021-10-04 15:54:20|153.4|151.2|153.4|151.2|153.56|151.36|153.4|151.2|0
1633362870000|2021-10-04 15:54:30|153.25|151.05|153.48|151.28|153.48|151.28|153.25|151.05|0
1633362880000|2021-10-04 15:54:40|153.4|151.2|153.64|151.44|153.64|151.44|153.4|151.2|0
1633362890000|2021-10-04 15:54:50|153.25|151.05|153.01|150.81|153.25|151.05|153.01|150.81|0
1633362900000|2021-10-04 15:55:00|152.94|150.74|153.4|151.2|153.4|151.2|152.94|150.74|0
1633362910000|2021-10-04 15:55:10|153.56|151.36|153.95|151.75|154.03|151.83|153.56|151.36|0
1633362920000|2021-10-04 15:55:20|154.03|151.83|154.11|151.91|154.11|151.91|153.95|151.75|0
1633362930000|2021-10-04 15:55:30|154.03|151.83|153.95|151.75|154.18|151.98|153.95|151.75|0
1633362940000|2021-10-04 15:55:40|153.79|151.59|153.71|151.51|153.79|151.59|153.71|151.51|0
1633362950000|2021-10-04 15:55:50|153.79|151.59|153.64|151.44|153.95|151.75|153.64|151.44|0
1633362960000|2021-10-04 15:56:00|153.56|151.36|153.56|151.36|153.71|151.51|153.56|151.36|0
1633362970000|2021-10-04 15:56:10|153.4|151.2|153.48|151.28|153.64|151.44|153.4|151.2|0
1633362980000|2021-10-04 15:56:20|153.4|151.2|153.4|151.2|153.4|151.2|153.32|151.12|0
1633362990000|2021-10-04 15:56:30|153.48|151.28|153.17|150.97|153.48|151.28|153.17|150.97|0
1633363000000|2021-10-04 15:56:40|153.01|150.81|153.09|150.89|153.09|150.89|153.01|150.81|0
1633363010000|2021-10-04 15:56:50|153.17|150.97|153.4|151.2|153.4|151.2|153.17|150.97|0
1633363020000|2021-10-04 15:57:00|153.48|151.28|153.32|151.12|153.48|151.28|153.32|151.12|0
1633363030000|2021-10-04 15:57:10|153.25|151.05|153.4|151.2|153.4|151.2|153.17|150.97|0
1633363040000|2021-10-04 15:57:20|153.25|151.05|153.01|150.81|153.25|151.05|152.93|150.73|0
1633363050000|2021-10-04 15:57:30|152.86|150.66|153.09|150.89|153.09|150.89|152.86|150.66|0
1633363060000|2021-10-04 15:57:40|153.01|150.81|153.09|150.89|153.09|150.89|152.93|150.73|0
1633363070000|2021-10-04 15:57:50|153.01|150.81|152.93|150.73|153.01|150.81|152.78|150.58|0
1633363080000|2021-10-04 15:58:00|153.01|150.81|153.25|151.05|153.32|151.12|153.01|150.81|0
1633363090000|2021-10-04 15:58:10|153.32|151.12|153.01|150.81|153.32|151.12|152.93|150.73|0
1633363100000|2021-10-04 15:58:20|151.92|149.72|150.99|148.79|152|149.8|150.99|148.79|0
1633363110000|2021-10-04 15:58:30|151.07|148.87|151.22|149.02|151.22|149.02|150.99|148.79|0
1633363120000|2021-10-04 15:58:40|150.29|148.09|150.37|148.17|150.45|148.25|150.29|148.09|0
1633363130000|2021-10-04 15:58:50|150.14|147.94|149.76|147.56|150.14|147.94|149.76|147.56|0
1633363140000|2021-10-04 15:59:00|149.68|147.48|150.45|148.25|150.45|148.25|149.68|147.48|0
1633363150000|2021-10-04 15:59:10|150.37|148.17|150.56|148.36|150.56|148.36|150.37|148.17|0
1633363160000|2021-10-04 15:59:20|150.45|148.25|150.22|148.02|150.45|148.25|150.22|148.02|0
1633363170000|2021-10-04 15:59:30|149.6|147.4|149.76|147.56|149.76|147.56|149.6|147.4|0
1633363180000|2021-10-04 15:59:40|149.91|147.71|150.29|148.09|150.29|148.09|149.91|147.71|0
1633363190000|2021-10-04 15:59:50|150.37|148.17|150.29|148.09|150.37|148.17|150.14|147.94|0
1633363200000|2021-10-04 16:00:00|150.37|148.17|150.6|148.4|150.72|148.52|150.37|148.17|0
1633363210000|2021-10-04 16:00:10|150.68|148.48|150.99|148.79|150.99|148.79|150.68|148.48|0
1633363220000|2021-10-04 16:00:20|151.06|148.86|150.99|148.79|151.06|148.86|150.99|148.79|0
1633363230000|2021-10-04 16:00:30|151.14|148.94|150.91|148.71|151.3|149.1|150.91|148.71|0
1633363240000|2021-10-04 16:00:40|150.68|148.48|150.6|148.4|150.68|148.48|150.52|148.32|0
1633363250000|2021-10-04 16:00:50|150.76|148.56|150.37|148.17|150.76|148.56|150.29|148.09|0
1633363260000|2021-10-04 16:01:00|150.45|148.25|150.29|148.09|150.45|148.25|150.29|148.09|0
1633363270000|2021-10-04 16:01:10|150.37|148.17|150.68|148.48|150.68|148.48|150.33|148.13|0
1633363280000|2021-10-04 16:01:20|150.52|148.32|150.37|148.17|150.52|148.32|150.37|148.17|0
1633363290000|2021-10-04 16:01:30|150.52|148.32|150.6|148.4|150.6|148.4|150.52|148.32|0
1633363300000|2021-10-04 16:01:40|150.68|148.48|150.76|148.56|150.76|148.56|150.68|148.48|0
1633363310000|2021-10-04 16:01:50|150.68|148.48|150.75|148.55|150.75|148.55|150.6|148.4|0
1633363320000|2021-10-04 16:02:00|150.68|148.48|150.91|148.71|150.91|148.71|150.6|148.4|0
1633363330000|2021-10-04 16:02:10|150.83|148.63|150.99|148.79|150.99|148.79|150.83|148.63|0
1633363340000|2021-10-04 16:02:20|150.91|148.71|151.14|148.94|151.14|148.94|150.91|148.71|0
1633363350000|2021-10-04 16:02:30|151.22|149.02|151.22|149.02|151.3|149.1|151.22|149.02|0
1633363360000|2021-10-04 16:02:40|151.18|148.98|151.14|148.94|151.22|149.02|151.14|148.94|0
1633363370000|2021-10-04 16:02:50|151.22|149.02|151.53|149.33|151.53|149.33|151.22|149.02|0
1633363380000|2021-10-04 16:03:00|151.45|149.25|151.37|149.17|151.45|149.25|151.37|149.17|0
1633363390000|2021-10-04 16:03:10|151.45|149.25|151.53|149.33|151.53|149.33|151.45|149.25|0
1633363400000|2021-10-04 16:03:20|151.68|149.48|151.53|149.33|151.68|149.48|151.45|149.25|0
1633363410000|2021-10-04 16:03:30|151.45|149.25|151.53|149.33|151.61|149.41|151.45|149.25|0
1633363420000|2021-10-04 16:03:40|151.45|149.25|151.37|149.17|151.45|149.25|151.37|149.17|0
1633363430000|2021-10-04 16:03:50|151.45|149.25|151.3|149.1|151.45|149.25|151.3|149.1|0
1633363440000|2021-10-04 16:04:00|151.37|149.17|151.37|149.17|151.37|149.17|151.3|149.1|0
1633363450000|2021-10-04 16:04:10|151.53|149.33|151.68|149.48|151.76|149.56|151.53|149.33|0
1633363460000|2021-10-04 16:04:20|151.45|149.25|151.29|149.09|151.45|149.25|151.29|149.09|0
1633363470000|2021-10-04 16:04:30|151.37|149.17|151.53|149.33|151.53|149.33|151.37|149.17|0
1633363480000|2021-10-04 16:04:40|151.6|149.4|151.68|149.48|151.76|149.56|151.6|149.4|0
1633363490000|2021-10-04 16:04:50|151.76|149.56|151.99|149.79|151.99|149.79|151.76|149.56|0
1633363500000|2021-10-04 16:05:00|151.91|149.71|151.68|149.48|151.91|149.71|151.68|149.48|0
1633363510000|2021-10-04 16:05:10|151.6|149.4|151.53|149.33|151.6|149.4|151.37|149.17|0
1633363520000|2021-10-04 16:05:20|151.6|149.4|151.53|149.33|151.6|149.4|151.53|149.33|0
1633363530000|2021-10-04 16:05:30|151.29|149.09|151.45|149.25|151.45|149.25|151.29|149.09|0
1633363540000|2021-10-04 16:05:40|151.37|149.17|151.84|149.64|151.84|149.64|151.37|149.17|0
1633363550000|2021-10-04 16:05:50|151.99|149.79|151.91|149.71|151.99|149.79|151.91|149.71|0
1633363560000|2021-10-04 16:06:00|151.99|149.79|151.53|149.33|151.99|149.79|151.53|149.33|0
1633363570000|2021-10-04 16:06:10|151.45|149.25|151.22|149.02|151.45|149.25|151.22|149.02|0
1633363580000|2021-10-04 16:06:20|151.14|148.94|151.14|148.94|151.22|149.02|151.14|148.94|0
1633363590000|2021-10-04 16:06:30|151.22|149.02|151.22|149.02|151.37|149.17|151.22|149.02|0
1633363600000|2021-10-04 16:06:40|151.14|148.94|151.37|149.17|151.37|149.17|151.14|148.94|0
1633363610000|2021-10-04 16:06:50|151.29|149.09|151.53|149.33|151.53|149.33|151.29|149.09|0
1633363620000|2021-10-04 16:07:00|151.45|149.25|151.45|149.25|151.53|149.33|151.45|149.25|0
1633363630000|2021-10-04 16:07:10|151.37|149.17|151.14|148.94|151.37|149.17|151.14|148.94|0
1633363640000|2021-10-04 16:07:20|151.06|148.86|150.91|148.71|151.14|148.94|150.83|148.63|0
1633363650000|2021-10-04 16:07:30|150.83|148.63|150.91|148.71|150.91|148.71|150.83|148.63|0
1633363660000|2021-10-04 16:07:40|150.83|148.63|150.98|148.78|151.14|148.94|150.83|148.63|0
1633363670000|2021-10-04 16:07:50|151.14|148.94|151.06|148.86|151.14|148.94|151.06|148.86|0
1633363680000|2021-10-04 16:08:00|150.91|148.71|150.83|148.63|150.91|148.71|150.52|148.32|0
1633363690000|2021-10-04 16:08:10|150.91|148.71|150.98|148.78|150.98|148.78|150.91|148.71|0
1633363700000|2021-10-04 16:08:20|150.91|148.71|150.75|148.55|150.91|148.71|150.75|148.55|0
1633363710000|2021-10-04 16:08:30|150.67|148.47|150.75|148.55|150.83|148.63|150.67|148.47|0
1633363720000|2021-10-04 16:08:40|150.83|148.63|150.91|148.71|150.91|148.71|150.83|148.63|0
1633363730000|2021-10-04 16:08:50|150.83|148.63|150.83|148.63|150.83|148.63|150.75|148.55|0
1633363740000|2021-10-04 16:09:00|150.91|148.71|149.98|147.78|150.98|148.78|149.98|147.78|0
1633363750000|2021-10-04 16:09:10|149.9|147.7|149.9|147.7|149.98|147.78|149.9|147.7|0
1633363760000|2021-10-04 16:09:20|150.06|147.86|150.21|148.01|150.29|148.09|150.06|147.86|0
1633363770000|2021-10-04 16:09:30|150.29|148.09|150.37|148.17|150.37|148.17|150.21|148.01|0
1633363780000|2021-10-04 16:09:40|150.29|148.09|150.37|148.17|150.37|148.17|150.29|148.09|0
1633363790000|2021-10-04 16:09:50|150.29|148.09|150.13|147.93|150.29|148.09|150.13|147.93|0
1633363800000|2021-10-04 16:10:00|150.29|148.09|150.44|148.24|150.44|148.24|150.29|148.09|0
1633363810000|2021-10-04 16:10:10|150.52|148.32|150.67|148.47|150.67|148.47|150.52|148.32|0
1633363820000|2021-10-04 16:10:20|150.75|148.55|150.6|148.4|150.75|148.55|150.6|148.4|0
1633363830000|2021-10-04 16:10:30|150.52|148.32|150.6|148.4|150.6|148.4|150.44|148.24|0
1633363840000|2021-10-04 16:10:40|150.44|148.24|150.6|148.4|150.6|148.4|150.44|148.24|0
1633363850000|2021-10-04 16:10:50|150.67|148.47|150.67|148.47|150.75|148.55|150.67|148.47|0
1633363860000|2021-10-04 16:11:00|150.75|148.55|150.9|148.7|150.9|148.7|150.75|148.55|0
1633363870000|2021-10-04 16:11:10|151.14|148.94|151.14|148.94|151.14|148.94|151.06|148.86|0
1633363880000|2021-10-04 16:11:20|151.06|148.86|151.21|149.01|151.21|149.01|151.06|148.86|0
1633363890000|2021-10-04 16:11:30|151.14|148.94|151.21|149.01|151.21|149.01|151.14|148.94|0
1633363900000|2021-10-04 16:11:40|151.14|148.94|151.14|148.94|151.14|148.94|151.06|148.86|0
1633363910000|2021-10-04 16:11:50|151.21|149.01|151.29|149.09|151.29|149.09|151.21|149.01|0
1633363920000|2021-10-04 16:12:00|151.21|149.01|151.14|148.94|151.21|149.01|150.98|148.78|0
1633363930000|2021-10-04 16:12:10|151.06|148.86|151.02|148.82|151.06|148.86|151.02|148.82|0
1633363940000|2021-10-04 16:12:20|150.9|148.7|150.98|148.78|151.1|148.9|150.9|148.7|0
1633363950000|2021-10-04 16:12:30|150.9|148.7|151.06|148.86|151.06|148.86|150.9|148.7|0
1633363960000|2021-10-04 16:12:40|151.14|148.94|151.37|149.17|151.37|149.17|151.14|148.94|0
1633363970000|2021-10-04 16:12:50|151.45|149.25|151.29|149.09|151.45|149.25|151.29|149.09|0
1633363980000|2021-10-04 16:13:00|151.21|149.01|150.98|148.78|151.21|149.01|150.98|148.78|0
1633363990000|2021-10-04 16:13:10|151.02|148.82|150.98|148.78|151.02|148.82|150.9|148.7|0
1633364000000|2021-10-04 16:13:20|151.06|148.86|150.98|148.78|151.06|148.86|150.98|148.78|0
1633364010000|2021-10-04 16:13:30|150.9|148.7|150.75|148.55|150.9|148.7|150.67|148.47|0
1633364020000|2021-10-04 16:13:40|150.67|148.47|150.44|148.24|150.67|148.47|150.44|148.24|0
1633364030000|2021-10-04 16:13:50|150.52|148.32|150.59|148.39|150.59|148.39|150.52|148.32|0
1633364040000|2021-10-04 16:14:00|150.44|148.24|150.52|148.32|150.52|148.32|150.44|148.24|0
1633364050000|2021-10-04 16:14:10|150.59|148.39|150.75|148.55|150.83|148.63|150.59|148.39|0
1633364060000|2021-10-04 16:14:20|150.9|148.7|151.06|148.86|151.06|148.86|150.83|148.63|0
1633364070000|2021-10-04 16:14:30|150.9|148.7|150.83|148.63|150.9|148.7|150.83|148.63|0
1633364080000|2021-10-04 16:14:40|150.75|148.55|150.9|148.7|150.9|148.7|150.75|148.55|0
1633364090000|2021-10-04 16:14:50|150.98|148.78|150.75|148.55|150.98|148.78|150.75|148.55|0
1633364100000|2021-10-04 16:15:00|150.83|148.63|150.98|148.78|150.98|148.78|150.75|148.55|0
1633364110000|2021-10-04 16:15:10|150.83|148.63|150.44|148.24|150.83|148.63|150.29|148.09|0
1633364120000|2021-10-04 16:15:20|150.52|148.32|150.44|148.24|150.52|148.32|150.36|148.16|0
1633364130000|2021-10-04 16:15:30|150.29|148.09|150.21|148.01|150.44|148.24|150.21|148.01|0
1633364140000|2021-10-04 16:15:40|150.36|148.16|150.44|148.24|150.52|148.32|150.36|148.16|0
1633364150000|2021-10-04 16:15:50|150.52|148.32|150.36|148.16|150.52|148.32|150.36|148.16|0
1633364160000|2021-10-04 16:16:00|150.59|148.39|150.75|148.55|150.75|148.55|150.59|148.39|0
1633364170000|2021-10-04 16:16:10|150.67|148.47|150.82|148.62|150.82|148.62|150.67|148.47|0
1633364180000|2021-10-04 16:16:20|150.98|148.78|150.82|148.62|150.98|148.78|150.82|148.62|0
1633364190000|2021-10-04 16:16:30|150.9|148.7|151.06|148.86|151.13|148.93|150.9|148.7|0
1633364200000|2021-10-04 16:16:40|150.9|148.7|150.9|148.7|150.98|148.78|150.9|148.7|0
1633364210000|2021-10-04 16:16:50|150.98|148.78|150.75|148.55|150.98|148.78|150.75|148.55|0
1633364220000|2021-10-04 16:17:00|150.59|148.39|150.44|148.24|150.59|148.39|150.44|148.24|0
1633364230000|2021-10-04 16:17:10|150.52|148.32|150.36|148.16|150.59|148.39|150.36|148.16|0
1633364240000|2021-10-04 16:17:20|150.44|148.24|150.75|148.55|150.75|148.55|150.44|148.24|0
1633364250000|2021-10-04 16:17:30|150.82|148.62|151.06|148.86|151.06|148.86|150.75|148.55|0
1633364260000|2021-10-04 16:17:40|151.13|148.93|151.06|148.86|151.13|148.93|151.06|148.86|0
1633364270000|2021-10-04 16:17:50|151.13|148.93|151.37|149.17|151.37|149.17|151.13|148.93|0
1633364280000|2021-10-04 16:18:00|151.13|148.93|151.37|149.17|151.37|149.17|151.13|148.93|0
1633364290000|2021-10-04 16:18:10|151.13|148.93|150.9|148.7|151.13|148.93|150.9|148.7|0
1633364300000|2021-10-04 16:18:20|150.98|148.78|150.98|148.78|150.98|148.78|150.98|148.78|0
1633364310000|2021-10-04 16:18:30|151.21|149.01|151.06|148.86|151.29|149.09|151.06|148.86|0
1633364320000|2021-10-04 16:18:40|150.9|148.7|150.9|148.7|150.98|148.78|150.9|148.7|0
1633364330000|2021-10-04 16:18:50|151.02|148.82|151.21|149.01|151.21|149.01|151.02|148.82|0
1633364340000|2021-10-04 16:19:00|151.29|149.09|151.44|149.24|151.52|149.32|151.29|149.09|0
1633364350000|2021-10-04 16:19:10|151.36|149.16|151.29|149.09|151.36|149.16|151.29|149.09|0
1633364360000|2021-10-04 16:19:20|151.13|148.93|151.36|149.16|151.36|149.16|151.13|148.93|0
1633364370000|2021-10-04 16:19:30|151.21|149.01|151.05|148.85|151.29|149.09|151.05|148.85|0
1633364380000|2021-10-04 16:19:40|150.9|148.7|150.98|148.78|151.05|148.85|150.9|148.7|0
1633364390000|2021-10-04 16:19:50|151.05|148.85|150.98|148.78|151.05|148.85|150.9|148.7|0
1633364400000|2021-10-04 16:20:00|151.21|149.01|151.21|149.01|151.44|149.24|151.21|149.01|0
1633364410000|2021-10-04 16:20:10|151.05|148.85|151.36|149.16|151.36|149.16|151.05|148.85|0
1633364420000|2021-10-04 16:20:20|151.52|149.32|151.6|149.4|151.6|149.4|151.52|149.32|0
1633364430000|2021-10-04 16:20:30|151.52|149.32|151.6|149.4|151.6|149.4|151.36|149.16|0
1633364440000|2021-10-04 16:20:40|151.52|149.32|151.75|149.55|151.75|149.55|151.52|149.32|0
1633364450000|2021-10-04 16:20:50|151.91|149.71|152.69|150.49|152.69|150.49|151.91|149.71|0
1633364460000|2021-10-04 16:21:00|152.22|150.02|151.91|149.71|152.22|150.02|151.91|149.71|0
1633364470000|2021-10-04 16:21:10|151.98|149.78|151.83|149.63|151.98|149.78|151.83|149.63|0
1633364480000|2021-10-04 16:21:20|151.98|149.78|152.06|149.86|152.06|149.86|151.98|149.78|0
1633364490000|2021-10-04 16:21:30|152.3|150.1|152.14|149.94|152.3|150.1|152.14|149.94|0
1633364500000|2021-10-04 16:21:40|152.22|150.02|151.98|149.78|152.22|150.02|151.98|149.78|0
1633364510000|2021-10-04 16:21:50|152.06|149.86|152.3|150.1|152.3|150.1|152.06|149.86|0
1633364520000|2021-10-04 16:22:00|152.22|150.02|152.45|150.25|152.45|150.25|152.14|149.94|0
1633364530000|2021-10-04 16:22:10|152.22|150.02|152.29|150.09|152.29|150.09|152.22|150.02|0
1633364540000|2021-10-04 16:22:20|152.22|150.02|152.14|149.94|152.29|150.09|152.14|149.94|0
1633364550000|2021-10-04 16:22:30|152.29|150.09|152.76|150.56|152.76|150.56|152.22|150.02|0
1633364560000|2021-10-04 16:22:40|152.65|150.45|152.53|150.33|152.65|150.45|152.53|150.33|0
1633364570000|2021-10-04 16:22:50|152.45|150.25|152.68|150.48|152.68|150.48|152.45|150.25|0
1633364580000|2021-10-04 16:23:00|152.45|150.25|152.68|150.48|152.76|150.56|152.45|150.25|0
1633364590000|2021-10-04 16:23:10|152.61|150.41|152.76|150.56|152.76|150.56|152.53|150.33|0
1633364600000|2021-10-04 16:23:20|152.92|150.72|152.92|150.72|153|150.8|152.84|150.64|0
1633364610000|2021-10-04 16:23:30|153|150.8|153|150.8|153.07|150.87|153|150.8|0
1633364620000|2021-10-04 16:23:40|153.15|150.95|153.15|150.95|153.15|150.95|153.07|150.87|0
1633364630000|2021-10-04 16:23:50|153.23|151.03|153.23|151.03|153.23|151.03|153.07|150.87|0
1633364640000|2021-10-04 16:24:00|153.31|151.11|153.15|150.95|153.31|151.11|153|150.8|0
1633364650000|2021-10-04 16:24:10|153.23|151.03|153.15|150.95|153.23|151.03|153|150.8|0
1633364660000|2021-10-04 16:24:20|153.07|150.87|153|150.8|153.07|150.87|153|150.8|0
1633364670000|2021-10-04 16:24:30|152.84|150.64|152.76|150.56|152.84|150.64|152.68|150.48|0
1633364680000|2021-10-04 16:24:40|152.92|150.72|153|150.8|153|150.8|152.92|150.72|0
1633364690000|2021-10-04 16:24:50|153.07|150.87|153.23|151.03|153.23|151.03|153.07|150.87|0
1633364700000|2021-10-04 16:25:00|153.35|151.15|153|150.8|153.35|151.15|152.92|150.72|0
1633364710000|2021-10-04 16:25:10|153.07|150.87|153.15|150.95|153.15|150.95|153.07|150.87|0
1633364720000|2021-10-04 16:25:20|153|150.8|153.15|150.95|153.23|151.03|153|150.8|0
1633364730000|2021-10-04 16:25:30|153.23|151.03|153.31|151.11|153.31|151.11|153.23|151.03|0
1633364740000|2021-10-04 16:25:40|153.39|151.19|153.46|151.26|153.46|151.26|153.39|151.19|0
1633364750000|2021-10-04 16:25:50|153.39|151.19|153.86|151.66|153.86|151.66|153.39|151.19|0
1633364760000|2021-10-04 16:26:00|153.62|151.42|153.23|151.03|153.62|151.42|153.23|151.03|0
1633364770000|2021-10-04 16:26:10|153.15|150.95|153.15|150.95|153.15|150.95|152.84|150.64|0
1633364780000|2021-10-04 16:26:20|153.39|151.19|153.23|151.03|153.39|151.19|153.23|151.03|0
1633364790000|2021-10-04 16:26:30|153.15|150.95|152.92|150.72|153.15|150.95|152.92|150.72|0
1633364800000|2021-10-04 16:26:40|152.84|150.64|153.11|150.91|153.15|150.95|152.84|150.64|0
1633364810000|2021-10-04 16:26:50|152.92|150.72|152.92|150.72|152.99|150.79|152.84|150.64|0
1633364820000|2021-10-04 16:27:00|152.84|150.64|152.92|150.72|152.92|150.72|152.84|150.64|0
1633364830000|2021-10-04 16:27:10|152.76|150.56|152.6|150.4|152.76|150.56|152.6|150.4|0
1633364840000|2021-10-04 16:27:20|152.53|150.33|152.6|150.4|152.68|150.48|152.53|150.33|0
1633364850000|2021-10-04 16:27:30|152.68|150.48|153.07|150.87|153.07|150.87|152.68|150.48|0
1633364860000|2021-10-04 16:27:40|153.23|151.03|153.31|151.11|153.31|151.11|153.15|150.95|0
1633364870000|2021-10-04 16:27:50|153.23|151.03|153.23|151.03|153.31|151.11|153.23|151.03|0
1633364880000|2021-10-04 16:28:00|152.68|150.48|152.76|150.56|152.76|150.56|152.68|150.48|0
1633364890000|2021-10-04 16:28:10|152.92|150.72|152.99|150.79|153.15|150.95|152.92|150.72|0
1633364900000|2021-10-04 16:28:20|153.07|150.87|152.99|150.79|153.07|150.87|152.92|150.72|0
1633364910000|2021-10-04 16:28:30|153.07|150.87|153.15|150.95|153.15|150.95|153.07|150.87|0
1633364920000|2021-10-04 16:28:40|153.07|150.87|153.15|150.95|153.15|150.95|153.07|150.87|0
1633364930000|2021-10-04 16:28:50|153.07|150.87|153.15|150.95|153.15|150.95|153.07|150.87|0
1633364940000|2021-10-04 16:29:00|152.99|150.79|153.23|151.03|153.23|151.03|152.99|150.79|0
1633364950000|2021-10-04 16:29:10|153.19|150.99|153.15|150.95|153.19|150.99|152.92|150.72|0
1633364960000|2021-10-04 16:29:20|153.23|151.03|153.23|151.03|153.31|151.11|153.23|151.03|0
1633364970000|2021-10-04 16:29:30|153.15|150.95|153.15|150.95|153.23|151.03|153.15|150.95|0
1633364980000|2021-10-04 16:29:40|153.07|150.87|152.99|150.79|153.07|150.87|152.99|150.79|0
1633364990000|2021-10-04 16:29:50|152.91|150.71|153.38|151.18|153.38|151.18|152.91|150.71|0
1633365000000|2021-10-04 16:30:00|153.46|151.26|153.38|151.18|153.46|151.26|153.38|151.18|0
1633365010000|2021-10-04 16:30:10|153.46|151.26|153.38|151.18|153.46|151.26|153.31|151.11|0
1633365020000|2021-10-04 16:30:20|153.46|151.26|153.07|150.87|153.54|151.34|153.07|150.87|0
1633365030000|2021-10-04 16:30:30|152.91|150.71|153.15|150.95|153.23|151.03|152.91|150.71|0
1633365040000|2021-10-04 16:30:40|153.07|150.87|153.07|150.87|153.23|151.03|153.07|150.87|0
1633365050000|2021-10-04 16:30:50|153.15|150.95|153.23|151.03|153.23|151.03|153.15|150.95|0
1633365060000|2021-10-04 16:31:00|153.38|151.18|153.62|151.42|153.62|151.42|153.3|151.1|0
1633365070000|2021-10-04 16:31:10|153.46|151.26|153.3|151.1|153.46|151.26|153.3|151.1|0
1633365080000|2021-10-04 16:31:20|153.07|150.87|152.68|150.48|153.07|150.87|152.68|150.48|0
1633365090000|2021-10-04 16:31:30|152.76|150.56|152.52|150.32|152.76|150.56|152.37|150.17|0
1633365100000|2021-10-04 16:31:40|152.68|150.48|152.29|150.09|152.68|150.48|152.29|150.09|0
1633365110000|2021-10-04 16:31:50|152.37|150.17|152.41|150.21|152.41|150.21|152.37|150.17|0
1633365120000|2021-10-04 16:32:00|152.68|150.48|152.6|150.4|152.68|150.48|152.6|150.4|0
1633365130000|2021-10-04 16:32:10|152.76|150.56|152.91|150.71|152.99|150.79|152.76|150.56|0
1633365140000|2021-10-04 16:32:20|152.99|150.79|153.23|151.03|153.23|151.03|152.99|150.79|0
1633365150000|2021-10-04 16:32:30|153.07|150.87|152.84|150.64|153.15|150.95|152.84|150.64|0
1633365160000|2021-10-04 16:32:40|152.76|150.56|152.99|150.79|152.99|150.79|152.76|150.56|0
1633365170000|2021-10-04 16:32:50|152.91|150.71|152.91|150.71|152.91|150.71|152.84|150.64|0
1633365180000|2021-10-04 16:33:00|153.07|150.87|153.07|150.87|153.07|150.87|153.07|150.87|0
1633365190000|2021-10-04 16:33:10|152.99|150.79|152.83|150.63|153.07|150.87|152.83|150.63|0
1633365200000|2021-10-04 16:33:20|152.91|150.71|152.99|150.79|152.99|150.79|152.91|150.71|0
1633365210000|2021-10-04 16:33:30|153.07|150.87|153.07|150.87|153.15|150.95|153.07|150.87|0
1633365220000|2021-10-04 16:33:40|153.15|150.95|152.68|150.48|153.15|150.95|152.68|150.48|0
1633365230000|2021-10-04 16:33:50|152.76|150.56|152.68|150.48|152.76|150.56|152.68|150.48|0
1633365240000|2021-10-04 16:34:00|152.76|150.56|152.52|150.32|152.83|150.63|152.52|150.32|0
1633365250000|2021-10-04 16:34:10|152.44|150.24|152.52|150.32|152.52|150.32|152.44|150.24|0
1633365260000|2021-10-04 16:34:20|152.37|150.17|152.37|150.17|152.44|150.24|152.37|150.17|0
1633365270000|2021-10-04 16:34:30|152.44|150.24|152.13|149.93|152.44|150.24|152.13|149.93|0
1633365280000|2021-10-04 16:34:40|152.06|149.86|152.13|149.93|152.13|149.93|151.98|149.78|0
1633365290000|2021-10-04 16:34:50|152.21|150.01|151.98|149.78|152.21|150.01|151.98|149.78|0
1633365300000|2021-10-04 16:35:00|152.05|149.85|152.05|149.85|152.21|150.01|151.98|149.78|0
1633365310000|2021-10-04 16:35:10|152.13|149.93|152.21|150.01|152.21|150.01|152.13|149.93|0
1633365320000|2021-10-04 16:35:20|152.05|149.85|152.13|149.93|152.13|149.93|152.05|149.85|0
1633365330000|2021-10-04 16:35:30|152.21|150.01|152.29|150.09|152.29|150.09|152.21|150.01|0
1633365340000|2021-10-04 16:35:40|152.37|150.17|152.29|150.09|152.37|150.17|152.29|150.09|0
1633365350000|2021-10-04 16:35:50|152.44|150.24|152.37|150.17|152.44|150.24|152.29|150.09|0
1633365360000|2021-10-04 16:36:00|152.44|150.24|152.13|149.93|152.44|150.24|152.13|149.93|0
1633365370000|2021-10-04 16:36:10|152.21|150.01|152.05|149.85|152.21|150.01|152.05|149.85|0
1633365380000|2021-10-04 16:36:20|152.13|149.93|152.13|149.93|152.13|149.93|152.05|149.85|0
1633365390000|2021-10-04 16:36:30|152.21|150.01|152.05|149.85|152.21|150.01|152.05|149.85|0
1633365400000|2021-10-04 16:36:40|152.13|149.93|152.05|149.85|152.21|150.01|152.05|149.85|0
1633365410000|2021-10-04 16:36:50|152.21|150.01|152.13|149.93|152.21|150.01|152.13|149.93|0
1633365420000|2021-10-04 16:37:00|152.21|150.01|152.21|150.01|152.21|150.01|152.13|149.93|0
1633365430000|2021-10-04 16:37:10|152.44|150.24|152.6|150.4|152.6|150.4|152.37|150.17|0
1633365440000|2021-10-04 16:37:20|152.52|150.32|152.6|150.4|152.6|150.4|152.52|150.32|0
1633365450000|2021-10-04 16:37:30|152.68|150.48|152.68|150.48|152.68|150.48|152.68|150.48|0
1633365460000|2021-10-04 16:37:40|152.75|150.55|152.68|150.48|152.75|150.55|152.68|150.48|0
1633365470000|2021-10-04 16:37:50|152.75|150.55|152.99|150.79|152.99|150.79|152.75|150.55|0
1633365480000|2021-10-04 16:38:00|153.14|150.94|153.07|150.87|153.14|150.94|152.95|150.75|0
1633365490000|2021-10-04 16:38:10|152.99|150.79|153.14|150.94|153.22|151.02|152.99|150.79|0
1633365500000|2021-10-04 16:38:20|153.22|151.02|153.22|151.02|153.3|151.1|153.22|151.02|0
1633365510000|2021-10-04 16:38:30|153.14|150.94|152.99|150.79|153.14|150.94|152.99|150.79|0
1633365520000|2021-10-04 16:38:40|153.07|150.87|153.54|151.34|153.54|151.34|152.99|150.79|0
1633365530000|2021-10-04 16:38:50|153.61|151.41|153.61|151.41|153.69|151.49|153.61|151.41|0
1633365540000|2021-10-04 16:39:00|153.69|151.49|153.3|151.1|153.69|151.49|153.3|151.1|0
1633365550000|2021-10-04 16:39:10|153.07|150.87|153.61|151.41|153.61|151.41|153.07|150.87|0
1633365560000|2021-10-04 16:39:20|153.46|151.26|153.46|151.26|153.54|151.34|153.46|151.26|0
1633365570000|2021-10-04 16:39:30|153.22|151.02|153.3|151.1|153.38|151.18|153.22|151.02|0
1633365580000|2021-10-04 16:39:40|153.14|150.94|153.3|151.1|153.3|151.1|153.14|150.94|0
1633365590000|2021-10-04 16:39:50|153.38|151.18|153.38|151.18|153.38|151.18|153.3|151.1|0
1633365600000|2021-10-04 16:40:00|153.54|151.34|153.54|151.34|153.54|151.34|153.54|151.34|0
1633365610000|2021-10-04 16:40:10|153.46|151.26|153.93|151.73|153.93|151.73|153.46|151.26|0
1633365620000|2021-10-04 16:40:20|153.85|151.65|153.85|151.65|153.93|151.73|153.85|151.65|0
1633365630000|2021-10-04 16:40:30|153.93|151.73|154.32|152.12|154.32|152.12|153.93|151.73|0
1633365640000|2021-10-04 16:40:40|154.24|152.04|154.95|152.75|154.95|152.75|154.24|152.04|0
1633365650000|2021-10-04 16:40:50|155.03|152.83|155.03|152.83|155.03|152.83|155.03|152.83|0
1633365660000|2021-10-04 16:41:00|155.11|152.91|154.71|152.51|155.11|152.91|154.71|152.51|0
1633365670000|2021-10-04 16:41:10|154.79|152.59|154.87|152.67|154.87|152.67|154.79|152.59|0
1633365680000|2021-10-04 16:41:20|155.35|153.15|155.19|152.99|155.35|153.15|155.19|152.99|0
1633365690000|2021-10-04 16:41:30|155.03|152.83|154.79|152.59|155.03|152.83|154.71|152.51|0
1633365700000|2021-10-04 16:41:40|154.87|152.67|155.11|152.91|155.11|152.91|154.87|152.67|0
1633365710000|2021-10-04 16:41:50|155.03|152.83|155.03|152.83|155.03|152.83|154.95|152.75|0
1633365720000|2021-10-04 16:42:00|154.95|152.75|155.03|152.83|155.03|152.83|154.87|152.67|0
1633365730000|2021-10-04 16:42:10|154.71|152.51|154.87|152.67|154.87|152.67|154.71|152.51|0
1633365740000|2021-10-04 16:42:20|154.95|152.75|155.03|152.83|155.03|152.83|154.95|152.75|0
1633365750000|2021-10-04 16:42:30|155.11|152.91|155.11|152.91|155.11|152.91|155.03|152.83|0
1633365760000|2021-10-04 16:42:40|155.27|153.07|155.27|153.07|155.27|153.07|155.19|152.99|0
1633365770000|2021-10-04 16:42:50|155.19|152.99|155.5|153.3|155.5|153.3|155.19|152.99|0
1633365780000|2021-10-04 16:43:00|155.19|152.99|155.34|153.14|155.34|153.14|155.19|152.99|0
1633365790000|2021-10-04 16:43:10|155.42|153.22|155.03|152.83|155.42|153.22|155.03|152.83|0
1633365800000|2021-10-04 16:43:20|155.19|152.99|155.11|152.91|155.19|152.99|155.03|152.83|0
1633365810000|2021-10-04 16:43:30|154.95|152.75|154.95|152.75|155.03|152.83|154.95|152.75|0
1633365820000|2021-10-04 16:43:40|154.87|152.67|154.95|152.75|154.95|152.75|154.87|152.67|0
1633365830000|2021-10-04 16:43:50|155.03|152.83|155.03|152.83|155.03|152.83|155.03|152.83|0
1633365840000|2021-10-04 16:44:00|155.19|152.99|155.19|152.99|155.19|152.99|155.11|152.91|0
1633365850000|2021-10-04 16:44:10|155.11|152.91|155.19|152.99|155.19|152.99|155.03|152.83|0
1633365860000|2021-10-04 16:44:20|155.26|153.06|155.5|153.3|155.5|153.3|155.26|153.06|0
1633365870000|2021-10-04 16:44:30|155.34|153.14|155.42|153.22|155.42|153.22|155.34|153.14|0
1633365880000|2021-10-04 16:44:40|155.5|153.3|155.46|153.26|155.5|153.3|155.46|153.26|0
1633365890000|2021-10-04 16:44:50|155.34|153.14|155.26|153.06|155.34|153.14|155.19|152.99|0
1633365900000|2021-10-04 16:45:00|155.34|153.14|155.26|153.06|155.42|153.22|155.26|153.06|0
1633365910000|2021-10-04 16:45:10|155.18|152.98|155.5|153.3|155.5|153.3|155.18|152.98|0
1633365920000|2021-10-04 16:45:20|155.42|153.22|155.18|152.98|155.42|153.22|155.18|152.98|0
1633365930000|2021-10-04 16:45:30|155.26|153.06|155.5|153.3|155.5|153.3|155.26|153.06|0
1633365940000|2021-10-04 16:45:40|155.58|153.38|155.5|153.3|155.58|153.38|155.5|153.3|0
1633365950000|2021-10-04 16:45:50|155.58|153.38|155.42|153.22|155.58|153.38|155.42|153.22|0
1633365960000|2021-10-04 16:46:00|155.58|153.38|155.5|153.3|155.66|153.46|155.5|153.3|0
1633365970000|2021-10-04 16:46:10|155.34|153.14|155.42|153.22|155.42|153.22|155.34|153.14|0
1633365980000|2021-10-04 16:46:20|155.5|153.3|155.74|153.54|155.74|153.54|155.5|153.3|0
1633366000000|2021-10-04 16:46:40|155.58|153.38|155.66|153.46|155.66|153.46|155.5|153.3|0
1633366010000|2021-10-04 16:46:50|155.74|153.54|155.82|153.62|155.82|153.62|155.74|153.54|0
1633366020000|2021-10-04 16:47:00|155.66|153.46|155.34|153.14|155.66|153.46|155.26|153.06|0
1633366030000|2021-10-04 16:47:10|155.26|153.06|155.1|152.9|155.26|153.06|155.1|152.9|0
1633366040000|2021-10-04 16:47:20|155.03|152.83|154.47|152.27|155.1|152.9|154.47|152.27|0
1633366050000|2021-10-04 16:47:30|154.24|152.04|154.55|152.35|154.55|152.35|154.24|152.04|0
1633366060000|2021-10-04 16:47:40|154.63|152.43|155.1|152.9|155.1|152.9|154.63|152.43|0
1633366070000|2021-10-04 16:47:50|155.03|152.83|155.03|152.83|155.1|152.9|155.03|152.83|0
1633366080000|2021-10-04 16:48:00|155.1|152.9|155.18|152.98|155.18|152.98|155.1|152.9|0
1633366090000|2021-10-04 16:48:10|155.26|153.06|154.32|152.12|155.26|153.06|154.32|152.12|0
1633366100000|2021-10-04 16:48:20|154.55|152.35|154.55|152.35|154.55|152.35|154.47|152.27|0
1633366110000|2021-10-04 16:48:30|154.63|152.43|154.47|152.27|154.63|152.43|154.47|152.27|0
1633366120000|2021-10-04 16:48:40|154.39|152.19|154.47|152.27|154.47|152.27|154.32|152.12|0
1633366130000|2021-10-04 16:48:50|154.55|152.35|154.55|152.35|154.63|152.43|154.47|152.27|0
1633366140000|2021-10-04 16:49:00|154.87|152.67|154.71|152.51|154.87|152.67|154.71|152.51|0
1633366150000|2021-10-04 16:49:10|154.79|152.59|154.55|152.35|154.79|152.59|154.47|152.27|0
1633366160000|2021-10-04 16:49:20|154.47|152.27|154.55|152.35|154.55|152.35|154.47|152.27|0
1633366170000|2021-10-04 16:49:30|154.51|152.31|154.55|152.35|154.71|152.51|154.51|152.31|0
1633366180000|2021-10-04 16:49:40|154.71|152.51|154.63|152.43|154.71|152.51|154.63|152.43|0
1633366190000|2021-10-04 16:49:50|154.55|152.35|154.32|152.12|154.63|152.43|154.32|152.12|0
1633366200000|2021-10-04 16:50:00|154.08|151.88|154|151.8|154.24|152.04|153.92|151.72|0
1633366210000|2021-10-04 16:50:10|153.84|151.64|154.24|152.04|154.32|152.12|153.84|151.64|0
1633366220000|2021-10-04 16:50:20|154.32|152.12|154.55|152.35|154.55|152.35|154.32|152.12|0
1633366230000|2021-10-04 16:50:30|154.47|152.27|154.55|152.35|154.55|152.35|154.39|152.19|0
1633366240000|2021-10-04 16:50:40|154.63|152.43|154.47|152.27|154.63|152.43|154.47|152.27|0
1633366250000|2021-10-04 16:50:50|154.55|152.35|154.63|152.43|154.63|152.43|154.55|152.35|0
1633366260000|2021-10-04 16:51:00|154.87|152.67|155.02|152.82|155.02|152.82|154.79|152.59|0
1633366270000|2021-10-04 16:51:10|155.18|152.98|155.18|152.98|155.26|153.06|155.18|152.98|0
1633366280000|2021-10-04 16:51:20|155.1|152.9|155.18|152.98|155.18|152.98|155.1|152.9|0
1633366290000|2021-10-04 16:51:30|155.26|153.06|155.5|153.3|155.66|153.46|155.26|153.06|0
1633366300000|2021-10-04 16:51:40|155.58|153.38|155.66|153.46|155.66|153.46|155.58|153.38|0
1633366310000|2021-10-04 16:51:50|155.42|153.22|155.18|152.98|155.5|153.3|155.18|152.98|0
1633366320000|2021-10-04 16:52:00|155.26|153.06|155.42|153.22|155.54|153.34|155.26|153.06|0
1633366330000|2021-10-04 16:52:10|155.34|153.14|155.58|153.38|155.58|153.38|155.34|153.14|0
1633366340000|2021-10-04 16:52:20|155.42|153.22|155.42|153.22|155.58|153.38|155.42|153.22|0
1633366350000|2021-10-04 16:52:30|155.58|153.38|155.42|153.22|155.66|153.46|155.42|153.22|0
1633366360000|2021-10-04 16:52:40|155.34|153.14|155.26|153.06|155.34|153.14|155.26|153.06|0
1633366370000|2021-10-04 16:52:50|155.18|152.98|155.1|152.9|155.18|152.98|155.02|152.82|0
1633366380000|2021-10-04 16:53:00|155.02|152.82|154.47|152.27|155.02|152.82|154.47|152.27|0
1633366390000|2021-10-04 16:53:10|154.39|152.19|154.47|152.27|154.47|152.27|154.39|152.19|0
1633366400000|2021-10-04 16:53:20|154.39|152.19|154.47|152.27|154.47|152.27|154.31|152.11|0
1633366410000|2021-10-04 16:53:30|154.08|151.88|154.08|151.88|154.16|151.96|154.08|151.88|0
1633366420000|2021-10-04 16:53:40|153.92|151.72|153.76|151.56|153.92|151.72|153.76|151.56|0
1633366430000|2021-10-04 16:53:50|153.84|151.64|153.76|151.56|153.84|151.64|153.68|151.48|0
1633366440000|2021-10-04 16:54:00|153.84|151.64|153.76|151.56|153.92|151.72|153.76|151.56|0
1633366450000|2021-10-04 16:54:10|153.84|151.64|153.92|151.72|153.96|151.76|153.76|151.56|0
1633366460000|2021-10-04 16:54:20|154|151.8|153.76|151.56|154|151.8|153.76|151.56|0
1633366470000|2021-10-04 16:54:30|153.84|151.64|153.73|151.53|153.84|151.64|153.68|151.48|0
1633366480000|2021-10-04 16:54:40|153.61|151.41|153.61|151.41|153.76|151.56|153.53|151.33|0
1633366490000|2021-10-04 16:54:50|153.68|151.48|153.29|151.09|153.68|151.48|153.29|151.09|0
1633366500000|2021-10-04 16:55:00|153.37|151.17|153.45|151.25|153.45|151.25|153.37|151.17|0
1633366510000|2021-10-04 16:55:10|153.37|151.17|153.29|151.09|153.53|151.33|153.29|151.09|0
1633366520000|2021-10-04 16:55:20|153.37|151.17|153.21|151.01|153.37|151.17|153.21|151.01|0
1633366530000|2021-10-04 16:55:30|153.06|150.86|153.14|150.94|153.14|150.94|153.06|150.86|0
1633366540000|2021-10-04 16:55:40|153.06|150.86|153.21|151.01|153.29|151.09|153.06|150.86|0
1633366550000|2021-10-04 16:55:50|153.14|150.94|153.06|150.86|153.14|150.94|153.06|150.86|0
1633366560000|2021-10-04 16:56:00|153.14|150.94|153.37|151.17|153.45|151.25|153.14|150.94|0
1633366570000|2021-10-04 16:56:10|153.53|151.33|153.37|151.17|153.53|151.33|153.37|151.17|0
1633366580000|2021-10-04 16:56:20|153.29|151.09|153.06|150.86|153.29|151.09|153.06|150.86|0
1633366590000|2021-10-04 16:56:30|153.1|150.9|153.06|150.86|153.14|150.94|153.06|150.86|0
1633366600000|2021-10-04 16:56:40|153.14|150.94|153.14|150.94|153.21|151.01|153.06|150.86|0
1633366610000|2021-10-04 16:56:50|153.21|151.01|153.29|151.09|153.29|151.09|153.21|151.01|0
1633366620000|2021-10-04 16:57:00|153.37|151.17|152.9|150.7|153.37|151.17|152.9|150.7|0
1633366630000|2021-10-04 16:57:10|152.82|150.62|152.82|150.62|152.82|150.62|152.82|150.62|0
1633366640000|2021-10-04 16:57:20|152.74|150.54|152.82|150.62|152.9|150.7|152.74|150.54|0
1633366650000|2021-10-04 16:57:30|152.78|150.58|152.78|150.58|152.78|150.58|152.74|150.54|0
1633366660000|2021-10-04 16:57:40|152.74|150.54|152.98|150.78|152.98|150.78|152.74|150.54|0
1633366670000|2021-10-04 16:57:50|152.9|150.7|152.9|150.7|152.9|150.7|152.82|150.62|0
1633366680000|2021-10-04 16:58:00|152.74|150.54|153.06|150.86|153.06|150.86|152.74|150.54|0
1633366690000|2021-10-04 16:58:10|153.1|150.9|153.13|150.93|153.13|150.93|153.1|150.9|0
1633366700000|2021-10-04 16:58:20|153.06|150.86|153.06|150.86|153.06|150.86|152.9|150.7|0
1633366710000|2021-10-04 16:58:30|152.98|150.78|152.74|150.54|152.98|150.78|152.74|150.54|0
1633366720000|2021-10-04 16:58:40|152.9|150.7|152.9|150.7|152.9|150.7|152.82|150.62|0
1633366730000|2021-10-04 16:58:50|152.82|150.62|152.9|150.7|152.9|150.7|152.82|150.62|0
1633366740000|2021-10-04 16:59:00|153.13|150.93|153.21|151.01|153.21|151.01|153.06|150.86|0
1633366750000|2021-10-04 16:59:10|153.13|150.93|153.29|151.09|153.29|151.09|153.13|150.93|0
1633366760000|2021-10-04 16:59:20|153.37|151.17|153.68|151.48|153.68|151.48|153.37|151.17|0
1633366770000|2021-10-04 16:59:30|153.6|151.4|153.92|151.72|153.92|151.72|153.53|151.33|0
1633366780000|2021-10-04 16:59:40|153.68|151.48|153.84|151.64|153.84|151.64|153.68|151.48|0
1633366790000|2021-10-04 16:59:50|153.92|151.72|153.92|151.72|153.92|151.72|153.84|151.64|0
1633366800000|2021-10-04 17:00:00|154|151.8|153.84|151.64|154.07|151.87|153.84|151.64|0
1633366810000|2021-10-04 17:00:10|153.6|151.4|153.92|151.72|153.92|151.72|153.6|151.4|0
1633366820000|2021-10-04 17:00:20|153.84|151.64|154|151.8|154|151.8|153.76|151.56|0
1633366830000|2021-10-04 17:00:30|154.07|151.87|153.92|151.72|154.11|151.91|153.92|151.72|0
1633366840000|2021-10-04 17:00:40|154.07|151.87|154.31|152.11|154.47|152.27|154.07|151.87|0
1633366850000|2021-10-04 17:00:50|154.47|152.27|154.62|152.42|154.7|152.5|154.47|152.27|0
1633366860000|2021-10-04 17:01:00|154.7|152.5|154.86|152.66|154.86|152.66|154.7|152.5|0
1633366870000|2021-10-04 17:01:10|154.94|152.74|154.7|152.5|154.94|152.74|154.7|152.5|0
1633366880000|2021-10-04 17:01:20|154.67|152.47|154.78|152.58|154.78|152.58|154.67|152.47|0
1633366890000|2021-10-04 17:01:30|154.94|152.74|155.18|152.98|155.18|152.98|154.94|152.74|0
1633366900000|2021-10-04 17:01:40|155.33|153.13|155.1|152.9|155.33|153.13|155.1|152.9|0
1633366910000|2021-10-04 17:01:50|155.26|153.06|155.18|152.98|155.26|153.06|155.18|152.98|0
1633366920000|2021-10-04 17:02:00|155.1|152.9|154.86|152.66|155.1|152.9|154.78|152.58|0
1633366930000|2021-10-04 17:02:10|154.78|152.58|154.7|152.5|154.78|152.58|154.62|152.42|0
1633366940000|2021-10-04 17:02:20|154.62|152.42|154.78|152.58|154.86|152.66|154.62|152.42|0
1633366950000|2021-10-04 17:02:30|154.62|152.42|154.78|152.58|154.78|152.58|154.62|152.42|0
1633366960000|2021-10-04 17:02:40|154.7|152.5|154.82|152.62|154.82|152.62|154.7|152.5|0
1633366970000|2021-10-04 17:02:50|155.02|152.82|155.18|152.98|155.25|153.05|155.02|152.82|0
1633366980000|2021-10-04 17:03:00|155.25|153.05|155.33|153.13|155.33|153.13|155.22|153.02|0
1633366990000|2021-10-04 17:03:10|155.41|153.21|155.57|153.37|155.57|153.37|155.37|153.17|0
1633367000000|2021-10-04 17:03:20|155.65|153.45|155.65|153.45|155.65|153.45|155.57|153.37|0
1633367010000|2021-10-04 17:03:30|155.57|153.37|155.65|153.45|155.65|153.45|155.57|153.37|0
1633367020000|2021-10-04 17:03:40|155.57|153.37|155.65|153.45|155.65|153.45|155.57|153.37|0
1633367030000|2021-10-04 17:03:50|155.57|153.37|155.73|153.53|155.73|153.53|155.57|153.37|0
1633367040000|2021-10-04 17:04:00|155.77|153.57|155.89|153.69|155.97|153.77|155.73|153.53|0
1633367050000|2021-10-04 17:04:10|155.73|153.53|155.81|153.61|155.81|153.61|155.49|153.29|0
1633367060000|2021-10-04 17:04:20|155.77|153.57|155.89|153.69|155.89|153.69|155.77|153.57|0
1633367070000|2021-10-04 17:04:30|155.81|153.61|156.05|153.85|156.05|153.85|155.81|153.61|0
1633367080000|2021-10-04 17:04:40|155.97|153.77|156.05|153.85|156.05|153.85|155.97|153.77|0
1633367090000|2021-10-04 17:04:50|155.97|153.77|156.2|154|156.2|154|155.97|153.77|0
1633367100000|2021-10-04 17:05:00|156.13|153.93|156.36|154.16|156.36|154.16|156.13|153.93|0
1633367110000|2021-10-04 17:05:10|156.2|154|156.28|154.08|156.28|154.08|156.2|154|0
1633367120000|2021-10-04 17:05:20|156.13|153.93|156.13|153.93|156.2|154|156.09|153.89|0
1633367130000|2021-10-04 17:05:30|156.05|153.85|156.05|153.85|156.13|153.93|156.05|153.85|0
1633367140000|2021-10-04 17:05:40|155.97|153.77|155.89|153.69|156.05|153.85|155.89|153.69|0
1633367150000|2021-10-04 17:05:50|156.05|153.85|155.89|153.69|156.05|153.85|155.89|153.69|0
1633367160000|2021-10-04 17:06:00|155.73|153.53|155.57|153.37|155.73|153.53|155.57|153.37|0
1633367170000|2021-10-04 17:06:10|155.41|153.21|155.41|153.21|155.41|153.21|155.33|153.13|0
1633367180000|2021-10-04 17:06:20|155.17|152.97|155.25|153.05|155.25|153.05|155.17|152.97|0
1633367190000|2021-10-04 17:06:30|155.09|152.89|155.41|153.21|155.41|153.21|155.09|152.89|0
1633367200000|2021-10-04 17:06:40|155.33|153.13|155.02|152.82|155.33|153.13|155.02|152.82|0
1633367210000|2021-10-04 17:06:50|155.09|152.89|155.41|153.21|155.49|153.29|155.09|152.89|0
1633367220000|2021-10-04 17:07:00|155.25|153.05|155.33|153.13|155.41|153.21|155.17|152.97|0
1633367230000|2021-10-04 17:07:10|155.25|153.05|155.17|152.97|155.25|153.05|155.02|152.82|0
1633367240000|2021-10-04 17:07:20|155.09|152.89|155.02|152.82|155.09|152.89|155.02|152.82|0
1633367250000|2021-10-04 17:07:30|154.94|152.74|155.02|152.82|155.09|152.89|154.94|152.74|0
1633367260000|2021-10-04 17:07:40|154.94|152.74|155.02|152.82|155.02|152.82|154.86|152.66|0
1633367270000|2021-10-04 17:07:50|154.94|152.74|154.7|152.5|154.94|152.74|154.7|152.5|0
1633367280000|2021-10-04 17:08:00|154.78|152.58|154.54|152.34|154.78|152.58|154.54|152.34|0
1633367290000|2021-10-04 17:08:10|154.62|152.42|154.46|152.26|154.62|152.42|154.46|152.26|0
1633367300000|2021-10-04 17:08:20|154.38|152.18|154.31|152.11|154.46|152.26|154.31|152.11|0
1633367310000|2021-10-04 17:08:30|154.38|152.18|154.07|151.87|154.38|152.18|154.07|151.87|0
1633367320000|2021-10-04 17:08:40|154.15|151.95|153.99|151.79|154.15|151.95|153.99|151.79|0
1633367330000|2021-10-04 17:08:50|153.83|151.63|153.76|151.56|153.83|151.63|153.76|151.56|0
1633367340000|2021-10-04 17:09:00|153.6|151.4|153.52|151.32|153.6|151.4|153.52|151.32|0
1633367350000|2021-10-04 17:09:10|153.44|151.24|152.66|150.46|153.44|151.24|152.66|150.46|0
1633367360000|2021-10-04 17:09:20|152.19|149.99|152.58|150.38|152.66|150.46|152.19|149.99|0
1633367370000|2021-10-04 17:09:30|152.43|150.23|152.74|150.54|152.82|150.62|152.43|150.23|0
1633367380000|2021-10-04 17:09:40|152.5|150.3|152.43|150.23|152.58|150.38|152.43|150.23|0
1633367390000|2021-10-04 17:09:50|152.5|150.3|152.5|150.3|152.58|150.38|152.5|150.3|0
1633367400000|2021-10-04 17:10:00|152.58|150.38|152.82|150.62|152.82|150.62|152.58|150.38|0
1633367410000|2021-10-04 17:10:10|152.97|150.77|152.82|150.62|152.97|150.77|152.66|150.46|0
1633367420000|2021-10-04 17:10:20|153.01|150.81|153.13|150.93|153.13|150.93|153.01|150.81|0
1633367430000|2021-10-04 17:10:30|152.97|150.77|152.89|150.69|153.05|150.85|152.89|150.69|0
1633367440000|2021-10-04 17:10:40|152.97|150.77|152.89|150.69|152.97|150.77|152.82|150.62|0
1633367450000|2021-10-04 17:10:50|152.82|150.62|152.89|150.69|152.89|150.69|152.74|150.54|0
1633367460000|2021-10-04 17:11:00|152.78|150.58|152.35|150.15|152.78|150.58|152.35|150.15|0
1633367470000|2021-10-04 17:11:10|152.43|150.23|152.43|150.23|152.43|150.23|152.43|150.23|0
1633367480000|2021-10-04 17:11:20|152.35|150.15|152.27|150.07|152.35|150.15|152.19|149.99|0
1633367490000|2021-10-04 17:11:30|152.19|149.99|152.27|150.07|152.27|150.07|152.19|149.99|0
1633367500000|2021-10-04 17:11:40|152.35|150.15|152.27|150.07|152.43|150.23|152.27|150.07|0
1633367510000|2021-10-04 17:11:50|152.19|149.99|151.96|149.76|152.19|149.99|151.88|149.68|0
1633367520000|2021-10-04 17:12:00|152.11|149.91|151.88|149.68|152.11|149.91|151.8|149.6|0
1633367530000|2021-10-04 17:12:10|151.8|149.6|151.96|149.76|151.96|149.76|151.8|149.6|0
1633367540000|2021-10-04 17:12:20|151.88|149.68|151.96|149.76|151.96|149.76|151.88|149.68|0
1633367550000|2021-10-04 17:12:30|151.88|149.68|151.88|149.68|151.96|149.76|151.8|149.6|0
1633367560000|2021-10-04 17:12:40|151.72|149.52|151.65|149.45|151.72|149.52|151.65|149.45|0
1633367570000|2021-10-04 17:12:50|151.72|149.52|151.65|149.45|151.72|149.52|151.65|149.45|0
1633367580000|2021-10-04 17:13:00|151.57|149.37|151.57|149.37|151.57|149.37|151.57|149.37|0
1633367590000|2021-10-04 17:13:10|151.49|149.29|151.49|149.29|151.49|149.29|151.49|149.29|0
1633367600000|2021-10-04 17:13:20|151.41|149.21|151.03|148.83|151.41|149.21|151.03|148.83|0
1633367610000|2021-10-04 17:13:30|150.95|148.75|151.18|148.98|151.18|148.98|150.87|148.67|0
1633367620000|2021-10-04 17:13:40|151.26|149.06|151.41|149.21|151.41|149.21|151.26|149.06|0
1633367630000|2021-10-04 17:13:50|151.57|149.37|151.65|149.45|151.65|149.45|151.57|149.37|0
1633367640000|2021-10-04 17:14:00|151.72|149.52|151.72|149.52|151.72|149.52|151.65|149.45|0
1633367650000|2021-10-04 17:14:10|151.8|149.6|151.8|149.6|151.8|149.6|151.72|149.52|0
1633367660000|2021-10-04 17:14:20|151.72|149.52|151.8|149.6|151.8|149.6|151.72|149.52|0
1633367670000|2021-10-04 17:14:30|151.88|149.68|151.72|149.52|151.88|149.68|151.72|149.52|0
1633367680000|2021-10-04 17:14:40|151.88|149.68|151.72|149.52|151.88|149.68|151.72|149.52|0
1633367690000|2021-10-04 17:14:50|151.65|149.45|151.41|149.21|151.65|149.45|151.41|149.21|0
1633367700000|2021-10-04 17:15:00|151.65|149.45|151.57|149.37|151.65|149.45|151.57|149.37|0
1633367710000|2021-10-04 17:15:10|151.65|149.45|151.8|149.6|151.8|149.6|151.65|149.45|0
1633367720000|2021-10-04 17:15:20|151.65|149.45|151.72|149.52|151.8|149.6|151.65|149.45|0
1633367730000|2021-10-04 17:15:30|151.8|149.6|151.88|149.68|151.88|149.68|151.8|149.6|0
1633367740000|2021-10-04 17:15:40|151.8|149.6|151.96|149.76|151.96|149.76|151.8|149.6|0
1633367750000|2021-10-04 17:15:50|151.88|149.68|152.11|149.91|152.11|149.91|151.88|149.68|0
1633367760000|2021-10-04 17:16:00|151.96|149.76|152.03|149.83|152.03|149.83|151.96|149.76|0
1633367770000|2021-10-04 17:16:10|152.11|149.91|152.27|150.07|152.27|150.07|152.03|149.83|0
1633367780000|2021-10-04 17:16:20|152.5|150.3|152.27|150.07|152.5|150.3|152.27|150.07|0
1633367790000|2021-10-04 17:16:30|152.34|150.14|152.5|150.3|152.58|150.38|152.34|150.14|0
1633367800000|2021-10-04 17:16:40|152.42|150.22|152.5|150.3|152.66|150.46|152.42|150.22|0
1633367810000|2021-10-04 17:16:50|152.58|150.38|152.66|150.46|152.66|150.46|152.58|150.38|0
1633367820000|2021-10-04 17:17:00|152.73|150.53|152.89|150.69|153.05|150.85|152.73|150.53|0
1633367830000|2021-10-04 17:17:10|152.97|150.77|152.97|150.77|152.97|150.77|152.97|150.77|0
1633367840000|2021-10-04 17:17:20|152.93|150.73|153.12|150.92|153.12|150.92|152.93|150.73|0
1633367850000|2021-10-04 17:17:30|152.97|150.77|153.12|150.92|153.12|150.92|152.89|150.69|0
1633367860000|2021-10-04 17:17:40|153.05|150.85|153.05|150.85|153.05|150.85|152.89|150.69|0
1633367870000|2021-10-04 17:17:50|153.12|150.92|153.12|150.92|153.2|151|153.12|150.92|0
1633367880000|2021-10-04 17:18:00|152.89|150.69|152.58|150.38|152.97|150.77|152.58|150.38|0
1633367890000|2021-10-04 17:18:10|152.66|150.46|152.73|150.53|152.81|150.61|152.66|150.46|0
1633367900000|2021-10-04 17:18:20|152.81|150.61|152.81|150.61|152.81|150.61|152.73|150.53|0
1633367910000|2021-10-04 17:18:30|152.66|150.46|152.66|150.46|152.66|150.46|152.58|150.38|0
1633367920000|2021-10-04 17:18:40|152.58|150.38|152.5|150.3|152.58|150.38|152.42|150.22|0
1633367930000|2021-10-04 17:18:50|152.58|150.38|152.73|150.53|152.73|150.53|152.58|150.38|0
1633367940000|2021-10-04 17:19:00|152.81|150.61|152.58|150.38|152.81|150.61|152.58|150.38|0
1633367950000|2021-10-04 17:19:10|152.66|150.46|152.81|150.61|152.81|150.61|152.66|150.46|0
1633367960000|2021-10-04 17:19:20|152.66|150.46|152.58|150.38|152.73|150.53|152.58|150.38|0
1633367970000|2021-10-04 17:19:30|152.5|150.3|152.5|150.3|152.58|150.38|152.5|150.3|0
1633367980000|2021-10-04 17:19:40|152.58|150.38|152.81|150.61|152.81|150.61|152.58|150.38|0
1633367990000|2021-10-04 17:19:50|152.73|150.53|152.81|150.61|152.81|150.61|152.73|150.53|0
1633368000000|2021-10-04 17:20:00|152.73|150.53|152.89|150.69|152.89|150.69|152.73|150.53|0
1633368010000|2021-10-04 17:20:10|152.97|150.77|153.04|150.84|153.04|150.84|152.89|150.69|0
1633368020000|2021-10-04 17:20:20|153.12|150.92|153.36|151.16|153.36|151.16|153.12|150.92|0
1633368030000|2021-10-04 17:20:30|153.44|151.24|153.44|151.24|153.44|151.24|153.36|151.16|0
1633368040000|2021-10-04 17:20:40|153.36|151.16|153.36|151.16|153.67|151.47|153.36|151.16|0
1633368050000|2021-10-04 17:20:50|153.44|151.24|153.44|151.24|153.59|151.39|153.44|151.24|0
1633368060000|2021-10-04 17:21:00|153.51|151.31|153.28|151.08|153.51|151.31|153.2|151|0
1633368070000|2021-10-04 17:21:10|153.44|151.24|153.59|151.39|153.59|151.39|153.44|151.24|0
1633368080000|2021-10-04 17:21:20|153.48|151.28|153.83|151.63|153.83|151.63|153.48|151.28|0
1633368090000|2021-10-04 17:21:30|153.91|151.71|153.67|151.47|153.91|151.71|153.67|151.47|0
1633368100000|2021-10-04 17:21:40|153.83|151.63|153.75|151.55|153.83|151.63|153.75|151.55|0
1633368110000|2021-10-04 17:21:50|153.67|151.47|153.67|151.47|153.75|151.55|153.67|151.47|0
1633368120000|2021-10-04 17:22:00|153.83|151.63|153.44|151.24|153.83|151.63|153.36|151.16|0
1633368130000|2021-10-04 17:22:10|153.51|151.31|153.51|151.31|153.59|151.39|153.44|151.24|0
1633368140000|2021-10-04 17:22:20|153.67|151.47|153.67|151.47|153.75|151.55|153.67|151.47|0
1633368150000|2021-10-04 17:22:30|153.75|151.55|153.43|151.23|153.75|151.55|153.43|151.23|0
1633368160000|2021-10-04 17:22:40|153.04|150.84|153.04|150.84|153.04|150.84|152.97|150.77|0
1633368170000|2021-10-04 17:22:50|153.12|150.92|152.81|150.61|153.12|150.92|152.58|150.38|0
1633368180000|2021-10-04 17:23:00|152.73|150.53|152.97|150.77|152.97|150.77|152.73|150.53|0
1633368190000|2021-10-04 17:23:10|153.04|150.84|152.89|150.69|153.04|150.84|152.89|150.69|0
1633368200000|2021-10-04 17:23:20|152.58|150.38|152.5|150.3|152.65|150.45|152.5|150.3|0
1633368210000|2021-10-04 17:23:30|152.34|150.14|152.34|150.14|152.34|150.14|152.26|150.06|0
1633368220000|2021-10-04 17:23:40|152.26|150.06|152.42|150.22|152.42|150.22|152.26|150.06|0
1633368230000|2021-10-04 17:23:50|152.34|150.14|152.65|150.45|152.65|150.45|152.34|150.14|0
1633368240000|2021-10-04 17:24:00|152.73|150.53|152.5|150.3|152.73|150.53|152.5|150.3|0
1633368250000|2021-10-04 17:24:10|152.57|150.37|152.34|150.14|152.57|150.37|152.34|150.14|0
1633368260000|2021-10-04 17:24:20|152.42|150.22|152.19|149.99|152.42|150.22|152.19|149.99|0
1633368270000|2021-10-04 17:24:30|152.11|149.91|152.11|149.91|152.26|150.06|152.11|149.91|0
1633368280000|2021-10-04 17:24:40|152.03|149.83|152.26|150.06|152.26|150.06|152.03|149.83|0
1633368290000|2021-10-04 17:24:50|152.34|150.14|152.26|150.06|152.34|150.14|152.26|150.06|0
1633368300000|2021-10-04 17:25:00|152.34|150.14|152.57|150.37|152.57|150.37|152.34|150.14|0
1633368310000|2021-10-04 17:25:10|152.5|150.3|152.42|150.22|152.65|150.45|152.42|150.22|0
1633368320000|2021-10-04 17:25:20|152.5|150.3|152.34|150.14|152.5|150.3|152.26|150.06|0
1633368330000|2021-10-04 17:25:30|152.26|150.06|152.65|150.45|152.65|150.45|152.26|150.06|0
1633368340000|2021-10-04 17:25:40|152.69|150.49|152.89|150.69|152.89|150.69|152.69|150.49|0
1633368350000|2021-10-04 17:25:50|152.73|150.53|152.96|150.76|152.96|150.76|152.73|150.53|0
1633368360000|2021-10-04 17:26:00|152.73|150.53|152.65|150.45|152.73|150.53|152.65|150.45|0
1633368370000|2021-10-04 17:26:10|152.89|150.69|152.89|150.69|152.89|150.69|152.65|150.45|0
1633368380000|2021-10-04 17:26:20|152.96|150.76|153.2|151|153.2|151|152.96|150.76|0
1633368390000|2021-10-04 17:26:30|153.12|150.92|153.12|150.92|153.2|151|153.12|150.92|0
1633368400000|2021-10-04 17:26:40|153.04|150.84|153.04|150.84|153.12|150.92|152.96|150.76|0
1633368410000|2021-10-04 17:26:50|153.12|150.92|152.65|150.45|153.12|150.92|152.65|150.45|0
1633368420000|2021-10-04 17:27:00|152.57|150.37|152.57|150.37|152.65|150.45|152.57|150.37|0
1633368430000|2021-10-04 17:27:10|152.65|150.45|152.65|150.45|152.73|150.53|152.65|150.45|0
1633368440000|2021-10-04 17:27:20|152.81|150.61|152.65|150.45|152.89|150.69|152.65|150.45|0
1633368450000|2021-10-04 17:27:30|152.73|150.53|152.49|150.29|152.73|150.53|152.49|150.29|0
1633368460000|2021-10-04 17:27:40|152.65|150.45|152.65|150.45|152.73|150.53|152.65|150.45|0
1633368470000|2021-10-04 17:27:50|152.81|150.61|152.88|150.68|152.88|150.68|152.65|150.45|0
1633368480000|2021-10-04 17:28:00|152.81|150.61|152.81|150.61|152.81|150.61|152.49|150.29|0
1633368490000|2021-10-04 17:28:10|153.04|150.84|153.35|151.15|153.35|151.15|153.04|150.84|0
1633368500000|2021-10-04 17:28:20|153.43|151.23|153.9|151.7|153.9|151.7|153.35|151.15|0
1633368510000|2021-10-04 17:28:30|153.98|151.78|153.9|151.7|153.98|151.78|153.9|151.7|0
1633368520000|2021-10-04 17:28:40|153.75|151.55|153.75|151.55|153.75|151.55|153.67|151.47|0
1633368530000|2021-10-04 17:28:50|153.51|151.31|153.67|151.47|153.67|151.47|153.51|151.31|0
1633368540000|2021-10-04 17:29:00|153.82|151.62|153.75|151.55|153.82|151.62|153.59|151.39|0
1633368550000|2021-10-04 17:29:10|153.59|151.39|153.59|151.39|153.75|151.55|153.59|151.39|0
1633368560000|2021-10-04 17:29:20|153.67|151.47|153.98|151.78|153.98|151.78|153.67|151.47|0
1633368570000|2021-10-04 17:29:30|153.9|151.7|153.9|151.7|153.9|151.7|153.82|151.62|0
1633368580000|2021-10-04 17:29:40|153.82|151.62|154.14|151.94|154.14|151.94|153.82|151.62|0
1633368590000|2021-10-04 17:29:50|154.29|152.09|154.06|151.86|154.29|152.09|154.06|151.86|0
1633368600000|2021-10-04 17:30:00|153.82|151.62|153.59|151.39|153.82|151.62|153.59|151.39|0
1633368610000|2021-10-04 17:30:10|153.43|151.23|152.65|150.45|153.43|151.23|152.65|150.45|0
1633368620000|2021-10-04 17:30:20|152.49|150.29|152.57|150.37|152.57|150.37|152.42|150.22|0
1633368630000|2021-10-04 17:30:30|152.73|150.53|153.35|151.15|153.35|151.15|152.73|150.53|0
1633368640000|2021-10-04 17:30:40|153.27|151.07|152.57|150.37|153.27|151.07|152.57|150.37|0
1633368650000|2021-10-04 17:30:50|152.73|150.53|152.73|150.53|152.73|150.53|152.57|150.37|0
1633368660000|2021-10-04 17:31:00|152.96|150.76|153.43|151.23|153.43|151.23|152.96|150.76|0
1633368670000|2021-10-04 17:31:10|153.35|151.15|153.27|151.07|153.35|151.15|153.27|151.07|0
1633368680000|2021-10-04 17:31:20|153.43|151.23|153.82|151.62|153.82|151.62|153.43|151.23|0
1633368690000|2021-10-04 17:31:30|153.9|151.7|153.74|151.54|153.9|151.7|153.74|151.54|0
1633368700000|2021-10-04 17:31:40|153.59|151.39|153.74|151.54|153.82|151.62|153.59|151.39|0
1633368710000|2021-10-04 17:31:50|153.9|151.7|153.9|151.7|153.9|151.7|153.74|151.54|0
1633368720000|2021-10-04 17:32:00|153.82|151.62|153.82|151.62|153.82|151.62|153.59|151.39|0
1633368730000|2021-10-04 17:32:10|153.74|151.54|153.67|151.47|153.82|151.62|153.67|151.47|0
1633368740000|2021-10-04 17:32:20|153.74|151.54|153.51|151.31|153.74|151.54|153.51|151.31|0
1633368750000|2021-10-04 17:32:30|153.43|151.23|153.82|151.62|153.82|151.62|153.43|151.23|0
1633368760000|2021-10-04 17:32:40|153.9|151.7|153.9|151.7|153.9|151.7|153.82|151.62|0
1633368770000|2021-10-04 17:32:50|153.82|151.62|153.98|151.78|153.98|151.78|153.66|151.46|0
1633368780000|2021-10-04 17:33:00|153.82|151.62|153.59|151.39|153.82|151.62|153.59|151.39|0
1633368790000|2021-10-04 17:33:10|153.51|151.31|153.35|151.15|153.51|151.31|152.96|150.76|0
1633368800000|2021-10-04 17:33:20|153.24|151.04|153.27|151.07|153.27|151.07|153.19|150.99|0
1633368810000|2021-10-04 17:33:30|152.96|150.76|153.12|150.92|153.12|150.92|152.96|150.76|0
1633368820000|2021-10-04 17:33:40|153.35|151.15|153.19|150.99|153.35|151.15|153.19|150.99|0
1633368830000|2021-10-04 17:33:50|153.12|150.92|153.19|150.99|153.19|150.99|153.04|150.84|0
1633368840000|2021-10-04 17:34:00|153.12|150.92|152.88|150.68|153.12|150.92|152.88|150.68|0
1633368850000|2021-10-04 17:34:10|153.04|150.84|152.96|150.76|153.04|150.84|152.88|150.68|0
1633368860000|2021-10-04 17:34:20|152.8|150.6|152.88|150.68|152.96|150.76|152.8|150.6|0
1633368870000|2021-10-04 17:34:30|152.96|150.76|153.12|150.92|153.12|150.92|152.96|150.76|0
1633368880000|2021-10-04 17:34:40|152.96|150.76|153.04|150.84|153.04|150.84|152.96|150.76|0
1633368890000|2021-10-04 17:34:50|152.65|150.45|152.57|150.37|152.65|150.45|152.49|150.29|0
1633368900000|2021-10-04 17:35:00|152.65|150.45|152.88|150.68|152.88|150.68|152.65|150.45|0
1633368910000|2021-10-04 17:35:10|152.8|150.6|152.96|150.76|153.12|150.92|152.8|150.6|0
1633368920000|2021-10-04 17:35:20|153.12|150.92|153.19|150.99|153.35|151.15|153.04|150.84|0
1633368930000|2021-10-04 17:35:30|153.04|150.84|152.8|150.6|153.04|150.84|152.8|150.6|0
1633368940000|2021-10-04 17:35:40|152.65|150.45|152.65|150.45|152.65|150.45|152.65|150.45|0
1633368950000|2021-10-04 17:35:50|152.57|150.37|152.33|150.13|152.57|150.37|152.33|150.13|0
1633368960000|2021-10-04 17:36:00|152.49|150.29|152.57|150.37|152.65|150.45|152.49|150.29|0
1633368970000|2021-10-04 17:36:10|152.88|150.68|152.88|150.68|152.96|150.76|152.8|150.6|0
1633368980000|2021-10-04 17:36:20|152.8|150.6|153.04|150.84|153.04|150.84|152.8|150.6|0
1633368990000|2021-10-04 17:36:30|152.96|150.76|152.96|150.76|152.96|150.76|152.96|150.76|0
1633369000000|2021-10-04 17:36:40|153.04|150.84|152.65|150.45|153.04|150.84|152.65|150.45|0
1633369010000|2021-10-04 17:36:50|152.8|150.6|152.92|150.72|152.92|150.72|152.8|150.6|0
1633369020000|2021-10-04 17:37:00|152.8|150.6|152.8|150.6|152.8|150.6|152.72|150.52|0
1633369030000|2021-10-04 17:37:10|152.88|150.68|152.8|150.6|152.88|150.68|152.72|150.52|0
1633369040000|2021-10-04 17:37:20|152.96|150.76|152.88|150.68|152.96|150.76|152.88|150.68|0
1633369050000|2021-10-04 17:37:30|152.8|150.6|152.88|150.68|152.88|150.68|152.8|150.6|0
1633369060000|2021-10-04 17:37:40|152.8|150.6|152.57|150.37|152.8|150.6|152.57|150.37|0
1633369070000|2021-10-04 17:37:50|152.41|150.21|152.26|150.06|152.41|150.21|152.1|149.9|0
1633369080000|2021-10-04 17:38:00|152.33|150.13|152.57|150.37|152.57|150.37|152.33|150.13|0
1633369090000|2021-10-04 17:38:10|152.41|150.21|152.57|150.37|152.57|150.37|152.41|150.21|0
1633369100000|2021-10-04 17:38:20|152.61|150.41|152.88|150.68|152.88|150.68|152.61|150.41|0
1633369110000|2021-10-04 17:38:30|152.8|150.6|152.72|150.52|152.8|150.6|152.65|150.45|0
1633369120000|2021-10-04 17:38:40|152.65|150.45|152.72|150.52|152.8|150.6|152.65|150.45|0
1633369130000|2021-10-04 17:38:50|152.8|150.6|152.96|150.76|152.96|150.76|152.8|150.6|0
1633369140000|2021-10-04 17:39:00|152.72|150.52|152.96|150.76|153.04|150.84|152.72|150.52|0
1633369150000|2021-10-04 17:39:10|152.72|150.52|152.64|150.44|152.72|150.52|152.57|150.37|0
1633369160000|2021-10-04 17:39:20|152.57|150.37|152.49|150.29|152.57|150.37|152.41|150.21|0
1633369170000|2021-10-04 17:39:30|152.33|150.13|152.18|149.98|152.41|150.21|152.18|149.98|0
1633369180000|2021-10-04 17:39:40|152.26|150.06|152.18|149.98|152.26|150.06|152.18|149.98|0
1633369190000|2021-10-04 17:39:50|152.1|149.9|152.02|149.82|152.1|149.9|152.02|149.82|0
1633369200000|2021-10-04 17:40:00|152.18|149.98|152.49|150.29|152.57|150.37|152.18|149.98|0
1633369210000|2021-10-04 17:40:10|152.18|149.98|152.18|149.98|152.25|150.05|152.1|149.9|0
1633369220000|2021-10-04 17:40:20|152.1|149.9|152.25|150.05|152.25|150.05|152.1|149.9|0
1633369230000|2021-10-04 17:40:30|152.33|150.13|152.57|150.37|152.57|150.37|152.25|150.05|0
1633369240000|2021-10-04 17:40:40|152.64|150.44|152.49|150.29|152.64|150.44|152.49|150.29|0
1633369250000|2021-10-04 17:40:50|152.57|150.37|152.57|150.37|152.72|150.52|152.57|150.37|0
1633369260000|2021-10-04 17:41:00|152.72|150.52|153.03|150.83|153.03|150.83|152.72|150.52|0
1633369270000|2021-10-04 17:41:10|152.88|150.68|153.11|150.91|153.11|150.91|152.88|150.68|0
1633369280000|2021-10-04 17:41:20|153.19|150.99|153.66|151.46|153.66|151.46|153.19|150.99|0
1633369290000|2021-10-04 17:41:30|153.54|151.34|153.66|151.46|153.74|151.54|153.54|151.34|0
1633369300000|2021-10-04 17:41:40|153.58|151.38|153.58|151.38|153.58|151.38|153.5|151.3|0
1633369310000|2021-10-04 17:41:50|153.5|151.3|153.19|150.99|153.5|151.3|153.19|150.99|0
1633369320000|2021-10-04 17:42:00|153.11|150.91|153.03|150.83|153.19|150.99|153.03|150.83|0
1633369330000|2021-10-04 17:42:10|152.88|150.68|152.88|150.68|152.96|150.76|152.88|150.68|0
1633369340000|2021-10-04 17:42:20|152.8|150.6|152.49|150.29|152.8|150.6|152.49|150.29|0
1633369350000|2021-10-04 17:42:30|152.64|150.44|152.57|150.37|152.64|150.44|152.57|150.37|0
1633369360000|2021-10-04 17:42:40|152.64|150.44|152.8|150.6|152.8|150.6|152.64|150.44|0
1633369370000|2021-10-04 17:42:50|152.96|150.76|152.72|150.52|153.03|150.83|152.72|150.52|0
1633369380000|2021-10-04 17:43:00|152.88|150.68|152.8|150.6|152.88|150.68|152.8|150.6|0
1633369390000|2021-10-04 17:43:10|152.96|150.76|152.96|150.76|152.96|150.76|152.88|150.68|0
1633369400000|2021-10-04 17:43:20|152.88|150.68|152.95|150.75|153.03|150.83|152.88|150.68|0
1633369410000|2021-10-04 17:43:30|153.03|150.83|152.64|150.44|153.03|150.83|152.64|150.44|0
1633369420000|2021-10-04 17:43:40|152.72|150.52|152.64|150.44|152.72|150.52|152.64|150.44|0
1633369430000|2021-10-04 17:43:50|152.72|150.52|152.8|150.6|152.8|150.6|152.72|150.52|0
1633369440000|2021-10-04 17:44:00|152.72|150.52|152.64|150.44|152.8|150.6|152.64|150.44|0
1633369450000|2021-10-04 17:44:10|152.72|150.52|152.64|150.44|152.72|150.52|152.64|150.44|0
1633369460000|2021-10-04 17:44:20|152.56|150.36|152.49|150.29|152.56|150.36|152.49|150.29|0
1633369470000|2021-10-04 17:44:30|152.41|150.21|152.56|150.36|152.56|150.36|152.33|150.13|0
1633369480000|2021-10-04 17:44:40|152.64|150.44|152.8|150.6|152.8|150.6|152.64|150.44|0
1633369490000|2021-10-04 17:44:50|152.72|150.52|152.72|150.52|152.72|150.52|152.68|150.48|0
1633369500000|2021-10-04 17:45:00|152.88|150.68|152.56|150.36|152.95|150.75|152.56|150.36|0
1633369510000|2021-10-04 17:45:10|152.49|150.29|152.72|150.52|152.72|150.52|152.49|150.29|0
1633369520000|2021-10-04 17:45:20|152.88|150.68|152.64|150.44|152.88|150.68|152.64|150.44|0
1633369530000|2021-10-04 17:45:30|152.72|150.52|152.92|150.72|152.95|150.75|152.72|150.52|0
1633369540000|2021-10-04 17:45:40|152.8|150.6|152.72|150.52|152.88|150.68|152.72|150.52|0
1633369550000|2021-10-04 17:45:50|152.8|150.6|152.95|150.75|152.95|150.75|152.8|150.6|0
1633369560000|2021-10-04 17:46:00|153.03|150.83|152.95|150.75|153.03|150.83|152.88|150.68|0
1633369570000|2021-10-04 17:46:10|152.88|150.68|152.88|150.68|153.03|150.83|152.88|150.68|0
1633369580000|2021-10-04 17:46:20|153.03|150.83|153.03|150.83|153.19|150.99|153.03|150.83|0
1633369590000|2021-10-04 17:46:30|153.19|150.99|153.11|150.91|153.19|150.99|153.11|150.91|0
1633369600000|2021-10-04 17:46:40|153.19|150.99|153.11|150.91|153.19|150.99|153.11|150.91|0
1633369610000|2021-10-04 17:46:50|153.19|150.99|153.11|150.91|153.19|150.99|153.11|150.91|0
1633369620000|2021-10-04 17:47:00|153.03|150.83|153.11|150.91|153.11|150.91|153.03|150.83|0
1633369630000|2021-10-04 17:47:10|153.19|150.99|153.19|150.99|153.27|151.07|153.19|150.99|0
1633369640000|2021-10-04 17:47:20|153.27|151.07|153.27|151.07|153.34|151.14|153.27|151.07|0
1633369650000|2021-10-04 17:47:30|153.34|151.14|153.34|151.14|153.34|151.14|153.34|151.14|0
1633369660000|2021-10-04 17:47:40|153.42|151.22|153.27|151.07|153.42|151.22|153.27|151.07|0
1633369670000|2021-10-04 17:47:50|153.19|150.99|153.42|151.22|153.42|151.22|153.11|150.91|0
1633369680000|2021-10-04 17:48:00|153.19|150.99|153.27|151.07|153.34|151.14|153.19|150.99|0
1633369690000|2021-10-04 17:48:10|153.34|151.14|153.34|151.14|153.34|151.14|153.34|151.14|0
1633369700000|2021-10-04 17:48:20|153.27|151.07|153.11|150.91|153.27|151.07|153.11|150.91|0
1633369710000|2021-10-04 17:48:30|152.87|150.67|152.64|150.44|152.87|150.67|152.64|150.44|0
1633369720000|2021-10-04 17:48:40|152.72|150.52|152.48|150.28|152.72|150.52|152.48|150.28|0
1633369730000|2021-10-04 17:48:50|152.33|150.13|152.17|149.97|152.33|150.13|152.09|149.89|0
1633369740000|2021-10-04 17:49:00|152.25|150.05|152.48|150.28|152.48|150.28|152.25|150.05|0
1633369750000|2021-10-04 17:49:10|152.25|150.05|151.94|149.74|152.25|150.05|151.94|149.74|0
1633369760000|2021-10-04 17:49:20|151.86|149.66|152.33|150.13|152.33|150.13|151.86|149.66|0
1633369770000|2021-10-04 17:49:30|152.25|150.05|152.17|149.97|152.25|150.05|152.09|149.89|0
1633369780000|2021-10-04 17:49:40|152.09|149.89|151.78|149.58|152.09|149.89|151.78|149.58|0
1633369790000|2021-10-04 17:49:50|151.94|149.74|151.78|149.58|151.94|149.74|151.78|149.58|0
1633369800000|2021-10-04 17:50:00|151.98|149.78|152.17|149.97|152.17|149.97|151.98|149.78|0
1633369810000|2021-10-04 17:50:10|152.09|149.89|152.02|149.82|152.09|149.89|152.02|149.82|0
1633369820000|2021-10-04 17:50:20|152.09|149.89|152.09|149.89|152.17|149.97|152.09|149.89|0
1633369830000|2021-10-04 17:50:30|152.17|149.97|151.78|149.58|152.17|149.97|151.78|149.58|0
1633369840000|2021-10-04 17:50:40|151.71|149.51|151.78|149.58|151.78|149.58|151.63|149.43|0
1633369850000|2021-10-04 17:50:50|151.71|149.51|151.47|149.27|151.71|149.51|151.47|149.27|0
1633369860000|2021-10-04 17:51:00|151.71|149.51|151.63|149.43|151.71|149.51|151.63|149.43|0
1633369870000|2021-10-04 17:51:10|151.71|149.51|151.78|149.58|151.78|149.58|151.71|149.51|0
1633369880000|2021-10-04 17:51:20|151.86|149.66|151.94|149.74|152.02|149.82|151.86|149.66|0
1633369890000|2021-10-04 17:51:30|152.02|149.82|152.02|149.82|152.02|149.82|152.02|149.82|0
1633369900000|2021-10-04 17:51:40|152.09|149.89|152.17|149.97|152.17|149.97|152.09|149.89|0
1633369910000|2021-10-04 17:51:50|152.29|150.09|152.29|150.09|152.29|150.09|152.29|150.09|0
1633369920000|2021-10-04 17:52:00|152.02|149.82|152.09|149.89|152.25|150.05|152.02|149.82|0
1633369930000|2021-10-04 17:52:10|152.17|149.97|152.64|150.44|152.64|150.44|152.17|149.97|0
1633369940000|2021-10-04 17:52:20|152.56|150.36|152.64|150.44|152.64|150.44|152.48|150.28|0
1633369950000|2021-10-04 17:52:30|152.48|150.28|152.72|150.52|152.72|150.52|152.48|150.28|0
1633369960000|2021-10-04 17:52:40|152.95|150.75|153.03|150.83|153.34|151.14|152.95|150.75|0
1633369970000|2021-10-04 17:52:50|153.11|150.91|153.03|150.83|153.11|150.91|153.03|150.83|0
1633369980000|2021-10-04 17:53:00|152.87|150.67|152.95|150.75|152.95|150.75|152.68|150.48|0
1633369990000|2021-10-04 17:53:10|153.03|150.83|153.18|150.98|153.18|150.98|153.03|150.83|0
1633370000000|2021-10-04 17:53:20|153.11|150.91|153.11|150.91|153.18|150.98|153.11|150.91|0
1633370010000|2021-10-04 17:53:30|153.18|150.98|153.07|150.87|153.18|150.98|153.07|150.87|0
1633370020000|2021-10-04 17:53:40|153.03|150.83|153.11|150.91|153.11|150.91|152.95|150.75|0
1633370030000|2021-10-04 17:53:50|153.03|150.83|152.95|150.75|153.03|150.83|152.79|150.59|0
1633370040000|2021-10-04 17:54:00|152.87|150.67|152.87|150.67|153.03|150.83|152.87|150.67|0
1633370050000|2021-10-04 17:54:10|152.72|150.52|152.79|150.59|152.79|150.59|152.72|150.52|0
1633370060000|2021-10-04 17:54:20|152.87|150.67|152.87|150.67|152.87|150.67|152.79|150.59|0
1633370070000|2021-10-04 17:54:30|152.95|150.75|153.11|150.91|153.11|150.91|152.95|150.75|0
1633370080000|2021-10-04 17:54:40|153.03|150.83|152.87|150.67|153.03|150.83|152.87|150.67|0
1633370090000|2021-10-04 17:54:50|152.71|150.51|152.87|150.67|152.87|150.67|152.71|150.51|0
1633370100000|2021-10-04 17:55:00|152.79|150.59|152.91|150.71|152.91|150.71|152.71|150.51|0
1633370110000|2021-10-04 17:55:10|152.95|150.75|153.03|150.83|153.11|150.91|152.95|150.75|0
1633370120000|2021-10-04 17:55:20|153.11|150.91|153.42|151.22|153.42|151.22|153.11|150.91|0
1633370130000|2021-10-04 17:55:30|153.34|151.14|153.42|151.22|153.42|151.22|153.34|151.14|0
1633370140000|2021-10-04 17:55:40|153.5|151.3|153.46|151.26|153.5|151.3|153.46|151.26|0
1633370150000|2021-10-04 17:55:50|153.5|151.3|153.65|151.45|153.65|151.45|153.5|151.3|0
1633370160000|2021-10-04 17:56:00|153.5|151.3|153.42|151.22|153.5|151.3|153.18|150.98|0
1633370170000|2021-10-04 17:56:10|153.34|151.14|153.26|151.06|153.34|151.14|153.18|150.98|0
1633370180000|2021-10-04 17:56:20|153.34|151.14|153.34|151.14|153.5|151.3|153.34|151.14|0
1633370190000|2021-10-04 17:56:30|153.26|151.06|153.34|151.14|153.5|151.3|153.26|151.06|0
1633370200000|2021-10-04 17:56:40|153.18|150.98|153.18|150.98|153.26|151.06|153.18|150.98|0
1633370210000|2021-10-04 17:56:50|153.1|150.9|153.34|151.14|153.34|151.14|153.1|150.9|0
1633370220000|2021-10-04 17:57:00|153.3|151.1|153.26|151.06|153.34|151.14|153.26|151.06|0
1633370230000|2021-10-04 17:57:10|153.34|151.14|153.42|151.22|153.42|151.22|153.34|151.14|0
1633370240000|2021-10-04 17:57:20|153.46|151.26|153.34|151.14|153.5|151.3|153.34|151.14|0
1633370250000|2021-10-04 17:57:30|153.42|151.22|153.65|151.45|153.73|151.53|153.42|151.22|0
1633370260000|2021-10-04 17:57:40|153.5|151.3|153.65|151.45|153.73|151.53|153.5|151.3|0
1633370270000|2021-10-04 17:57:50|153.57|151.37|153.57|151.37|153.65|151.45|153.57|151.37|0
1633370280000|2021-10-04 17:58:00|153.54|151.34|153.49|151.29|153.54|151.34|153.46|151.26|0
1633370290000|2021-10-04 17:58:10|153.42|151.22|153.65|151.45|153.65|151.45|153.42|151.22|0
1633370300000|2021-10-04 17:58:20|153.49|151.29|153.34|151.14|153.49|151.29|153.34|151.14|0
1633370310000|2021-10-04 17:58:30|153.26|151.06|153.1|150.9|153.26|151.06|153.03|150.83|0
1633370320000|2021-10-04 17:58:40|152.99|150.79|153.18|150.98|153.18|150.98|152.95|150.75|0
1633370330000|2021-10-04 17:58:50|153.26|151.06|153.49|151.29|153.49|151.29|153.26|151.06|0
1633370340000|2021-10-04 17:59:00|153.42|151.22|153.34|151.14|153.42|151.22|153.26|151.06|0
1633370350000|2021-10-04 17:59:10|153.42|151.22|153.42|151.22|153.49|151.29|153.42|151.22|0
1633370360000|2021-10-04 17:59:20|153.49|151.29|153.49|151.29|153.57|151.37|153.49|151.29|0
1633370370000|2021-10-04 17:59:30|153.42|151.22|153.49|151.29|153.57|151.37|153.42|151.22|0
1633370380000|2021-10-04 17:59:40|153.34|151.14|153.34|151.14|153.34|151.14|153.34|151.14|0
1633370390000|2021-10-04 17:59:50|153.49|151.29|153.65|151.45|153.65|151.45|153.49|151.29|0
1633370400000|2021-10-04 18:00:00|153.73|151.53|153.42|151.22|153.73|151.53|153.42|151.22|0
1633370410000|2021-10-04 18:00:10|153.57|151.37|152.24|150.04|153.57|151.37|152.24|150.04|0
1633370420000|2021-10-04 18:00:20|151.62|149.42|151.47|149.27|151.62|149.42|151.39|149.19|0
1633370430000|2021-10-04 18:00:30|151.86|149.66|152.32|150.12|152.56|150.36|151.86|149.66|0
1633370440000|2021-10-04 18:00:40|152.71|150.51|152.79|150.59|152.87|150.67|152.71|150.51|0
1633370450000|2021-10-04 18:00:50|152.71|150.51|152.87|150.67|152.95|150.75|152.71|150.51|0
1633370460000|2021-10-04 18:01:00|153.1|150.9|153.18|150.98|153.49|151.29|153.1|150.9|0
1633370470000|2021-10-04 18:01:10|153.02|150.82|153.1|150.9|153.18|150.98|153.02|150.82|0
1633370480000|2021-10-04 18:01:20|152.95|150.75|153.02|150.82|153.02|150.82|152.95|150.75|0
1633370490000|2021-10-04 18:01:30|152.63|150.43|151.86|149.66|152.63|150.43|151.86|149.66|0
1633370500000|2021-10-04 18:01:40|151.62|149.42|151.62|149.42|151.7|149.5|151.62|149.42|0
1633370510000|2021-10-04 18:01:50|151.93|149.73|151.78|149.58|152.01|149.81|151.78|149.58|0
1633370520000|2021-10-04 18:02:00|152.01|149.81|152.4|150.2|152.48|150.28|152.01|149.81|0
1633370530000|2021-10-04 18:02:10|152.21|150.01|152.71|150.51|152.71|150.51|152.21|150.01|0
1633370540000|2021-10-04 18:02:20|153.02|150.82|152.87|150.67|153.02|150.82|152.87|150.67|0
1633370550000|2021-10-04 18:02:30|152.48|150.28|152.4|150.2|152.48|150.28|152.32|150.12|0
1633370560000|2021-10-04 18:02:40|152.48|150.28|152.63|150.43|152.71|150.51|152.48|150.28|0
1633370570000|2021-10-04 18:02:50|152.79|150.59|152.44|150.24|152.79|150.59|152.44|150.24|0
1633370580000|2021-10-04 18:03:00|152.4|150.2|152.4|150.2|152.48|150.28|152.4|150.2|0
1633370590000|2021-10-04 18:03:10|152.48|150.28|152.91|150.71|153.02|150.82|152.48|150.28|0
1633370600000|2021-10-04 18:03:20|152.94|150.74|152.79|150.59|152.94|150.74|152.71|150.51|0
1633370610000|2021-10-04 18:03:30|152.87|150.67|153.02|150.82|153.02|150.82|152.87|150.67|0
1633370620000|2021-10-04 18:03:40|152.87|150.67|152.63|150.43|152.87|150.67|152.55|150.35|0
1633370630000|2021-10-04 18:03:50|152.87|150.67|152.71|150.51|152.87|150.67|152.71|150.51|0
1633370640000|2021-10-04 18:04:00|152.79|150.59|152.71|150.51|152.79|150.59|152.71|150.51|0
1633370650000|2021-10-04 18:04:10|152.55|150.35|152.32|150.12|152.55|150.35|152.32|150.12|0
1633370660000|2021-10-04 18:04:20|152.24|150.04|152.01|149.81|152.32|150.12|152.01|149.81|0
1633370670000|2021-10-04 18:04:30|152.09|149.89|152.32|150.12|152.32|150.12|152.09|149.89|0
1633370680000|2021-10-04 18:04:40|152.48|150.28|152.48|150.28|152.55|150.35|152.32|150.12|0
1633370690000|2021-10-04 18:04:50|152.4|150.2|152.32|150.12|152.4|150.2|152.32|150.12|0
1633370700000|2021-10-04 18:05:00|152.24|150.04|151.93|149.73|152.24|150.04|151.74|149.54|0
1633370710000|2021-10-04 18:05:10|151.85|149.65|152.32|150.12|152.4|150.2|151.85|149.65|0
1633370720000|2021-10-04 18:05:20|152.48|150.28|152.55|150.35|152.71|150.51|152.48|150.28|0
1633370730000|2021-10-04 18:05:30|152.63|150.43|152.79|150.59|152.87|150.67|152.55|150.35|0
1633370740000|2021-10-04 18:05:40|152.87|150.67|152.32|150.12|152.87|150.67|152.32|150.12|0
1633370750000|2021-10-04 18:05:50|152.4|150.2|152.16|149.96|152.4|150.2|152.16|149.96|0
1633370760000|2021-10-04 18:06:00|152.01|149.81|152.01|149.81|152.09|149.89|152.01|149.81|0
1633370770000|2021-10-04 18:06:10|151.93|149.73|151.7|149.5|151.93|149.73|151.62|149.42|0
1633370780000|2021-10-04 18:06:20|151.62|149.42|151.62|149.42|151.62|149.42|151.46|149.26|0
1633370790000|2021-10-04 18:06:30|151.7|149.5|151.46|149.26|151.77|149.57|151.46|149.26|0
1633370800000|2021-10-04 18:06:40|151.39|149.19|151.39|149.19|151.46|149.26|151.31|149.11|0
1633370810000|2021-10-04 18:06:50|151.46|149.26|151.46|149.26|151.54|149.34|151.46|149.26|0
1633370820000|2021-10-04 18:07:00|151.54|149.34|151.66|149.46|151.66|149.46|151.54|149.34|0
1633370830000|2021-10-04 18:07:10|151.46|149.26|151.46|149.26|151.46|149.26|151.39|149.19|0
1633370840000|2021-10-04 18:07:20|151.39|149.19|151.39|149.19|151.46|149.26|151.39|149.19|0
1633370850000|2021-10-04 18:07:30|151.46|149.26|151.15|148.95|151.46|149.26|151.15|148.95|0
1633370860000|2021-10-04 18:07:40|151.23|149.03|150.92|148.72|151.23|149.03|150.84|148.64|0
1633370870000|2021-10-04 18:07:50|151|148.8|150.69|148.49|151|148.8|150.69|148.49|0
1633370880000|2021-10-04 18:08:00|150.77|148.57|150.92|148.72|150.96|148.76|150.77|148.57|0
1633370890000|2021-10-04 18:08:10|151|148.8|150.92|148.72|151|148.8|150.92|148.72|0
1633370900000|2021-10-04 18:08:20|150.77|148.57|150.92|148.72|150.92|148.72|150.77|148.57|0
1633370910000|2021-10-04 18:08:30|150.84|148.64|151|148.8|151|148.8|150.84|148.64|0
1633370920000|2021-10-04 18:08:40|150.92|148.72|150.84|148.64|150.92|148.72|150.84|148.64|0
1633370930000|2021-10-04 18:08:50|150.92|148.72|151.08|148.88|151.08|148.88|150.92|148.72|0
1633370940000|2021-10-04 18:09:00|151.15|148.95|150.92|148.72|151.15|148.95|150.84|148.64|0
1633370950000|2021-10-04 18:09:10|151|148.8|150.84|148.64|151|148.8|150.84|148.64|0
1633370960000|2021-10-04 18:09:20|151|148.8|151.08|148.88|151.15|148.95|151|148.8|0
1633370970000|2021-10-04 18:09:30|151.15|148.95|151|148.8|151.15|148.95|151|148.8|0
1633370980000|2021-10-04 18:09:40|151.08|148.88|151.15|148.95|151.23|149.03|151.08|148.88|0
1633370990000|2021-10-04 18:09:50|151.23|149.03|151.46|149.26|151.46|149.26|151.23|149.03|0
1633371000000|2021-10-04 18:10:00|151.7|149.5|151.46|149.26|151.7|149.5|151.46|149.26|0
1633371010000|2021-10-04 18:10:10|151.23|149.03|151.23|149.03|151.39|149.19|151.23|149.03|0
1633371020000|2021-10-04 18:10:20|151.15|148.95|151.31|149.11|151.39|149.19|151.15|148.95|0
1633371030000|2021-10-04 18:10:30|151.39|149.19|151.93|149.73|151.93|149.73|151.39|149.19|0
1633371040000|2021-10-04 18:10:40|151.77|149.57|151.62|149.42|151.77|149.57|151.62|149.42|0
1633371050000|2021-10-04 18:10:50|151.7|149.5|151.31|149.11|151.7|149.5|151.31|149.11|0
1633371060000|2021-10-04 18:11:00|151.23|149.03|151.46|149.26|151.46|149.26|151.23|149.03|0
1633371070000|2021-10-04 18:11:10|151.54|149.34|151.69|149.49|151.69|149.49|151.54|149.34|0
1633371080000|2021-10-04 18:11:20|151.77|149.57|151.85|149.65|151.85|149.65|151.69|149.49|0
1633371090000|2021-10-04 18:11:30|151.93|149.73|151.85|149.65|151.93|149.73|151.85|149.65|0
1633371100000|2021-10-04 18:11:40|151.93|149.73|152.08|149.88|152.08|149.88|151.93|149.73|0
1633371110000|2021-10-04 18:11:50|152.16|149.96|152.47|150.27|152.63|150.43|152.16|149.96|0
1633371120000|2021-10-04 18:12:00|152.16|149.96|152.32|150.12|152.39|150.19|152.16|149.96|0
1633371130000|2021-10-04 18:12:10|152.24|150.04|152.32|150.12|152.32|150.12|152.24|150.04|0
1633371140000|2021-10-04 18:12:20|152.36|150.16|152.63|150.43|152.63|150.43|152.36|150.16|0
1633371150000|2021-10-04 18:12:30|152.86|150.66|153.33|151.13|153.33|151.13|152.86|150.66|0
1633371160000|2021-10-04 18:12:40|153.25|151.05|153.49|151.29|153.49|151.29|153.25|151.05|0
1633371170000|2021-10-04 18:12:50|153.41|151.21|153.33|151.13|153.49|151.29|153.25|151.05|0
1633371180000|2021-10-04 18:13:00|153.8|151.6|153.72|151.52|153.8|151.6|153.72|151.52|0
1633371190000|2021-10-04 18:13:10|153.57|151.37|153.57|151.37|153.64|151.44|153.57|151.37|0
1633371200000|2021-10-04 18:13:20|153.64|151.44|153.41|151.21|153.64|151.44|153.41|151.21|0
1633371210000|2021-10-04 18:13:30|153.33|151.13|153.41|151.21|153.41|151.21|153.33|151.13|0
1633371220000|2021-10-04 18:13:40|153.33|151.13|153.41|151.21|153.41|151.21|153.25|151.05|0
1633371230000|2021-10-04 18:13:50|153.25|151.05|153.1|150.9|153.33|151.13|153.1|150.9|0
1633371240000|2021-10-04 18:14:00|153.02|150.82|153.17|150.97|153.17|150.97|153.02|150.82|0
1633371250000|2021-10-04 18:14:10|153.41|151.21|153.49|151.29|153.49|151.29|153.41|151.21|0
1633371260000|2021-10-04 18:14:20|153.56|151.36|153.8|151.6|153.96|151.76|153.56|151.36|0
1633371270000|2021-10-04 18:14:30|153.88|151.68|153.56|151.36|153.88|151.68|153.56|151.36|0
1633371280000|2021-10-04 18:14:40|153.53|151.33|153.41|151.21|153.53|151.33|153.41|151.21|0
1633371290000|2021-10-04 18:14:50|153.33|151.13|153.33|151.13|153.33|151.13|153.25|151.05|0
1633371300000|2021-10-04 18:15:00|153.49|151.29|152.94|150.74|153.49|151.29|152.94|150.74|0
1633371310000|2021-10-04 18:15:10|152.86|150.66|152.78|150.58|152.9|150.7|152.7|150.5|0
1633371320000|2021-10-04 18:15:20|153.02|150.82|153.09|150.89|153.17|150.97|152.94|150.74|0
1633371330000|2021-10-04 18:15:30|153.02|150.82|153.09|150.89|153.17|150.97|153.02|150.82|0
1633371340000|2021-10-04 18:15:40|153.17|150.97|153.25|151.05|153.25|151.05|153.09|150.89|0
1633371350000|2021-10-04 18:15:50|153.17|150.97|152.86|150.66|153.33|151.13|152.86|150.66|0
1633371360000|2021-10-04 18:16:00|152.74|150.54|152.55|150.35|152.74|150.54|152.47|150.27|0
1633371370000|2021-10-04 18:16:10|152.63|150.43|152.47|150.27|152.7|150.5|152.47|150.27|0
1633371380000|2021-10-04 18:16:20|152.24|150.04|152.31|150.11|152.39|150.19|152.24|150.04|0
1633371390000|2021-10-04 18:16:30|152.47|150.27|152.63|150.43|152.7|150.5|152.47|150.27|0
1633371400000|2021-10-04 18:16:40|152.7|150.5|152.55|150.35|152.7|150.5|152.55|150.35|0
1633371410000|2021-10-04 18:16:50|152.63|150.43|152.78|150.58|152.78|150.58|152.59|150.39|0
1633371420000|2021-10-04 18:17:00|152.86|150.66|152.7|150.5|152.86|150.66|152.7|150.5|0
1633371430000|2021-10-04 18:17:10|152.63|150.43|153.33|151.13|153.33|151.13|152.63|150.43|0
1633371440000|2021-10-04 18:17:20|153.25|151.05|153.29|151.09|153.29|151.09|153.17|150.97|0
1633371450000|2021-10-04 18:17:30|153.17|150.97|152.9|150.7|153.17|150.97|152.86|150.66|0
1633371460000|2021-10-04 18:17:40|153.02|150.82|153.02|150.82|153.06|150.86|152.94|150.74|0
1633371470000|2021-10-04 18:17:50|152.86|150.66|152.94|150.74|152.94|150.74|152.86|150.66|0
1633371480000|2021-10-04 18:18:00|152.82|150.62|152.7|150.5|152.82|150.62|152.62|150.42|0
1633371490000|2021-10-04 18:18:10|152.55|150.35|152.55|150.35|152.55|150.35|152.47|150.27|0
1633371500000|2021-10-04 18:18:20|152.39|150.19|152.24|150.04|152.39|150.19|152.24|150.04|0
1633371510000|2021-10-04 18:18:30|152.16|149.96|152.28|150.08|152.28|150.08|152.16|149.96|0
1633371520000|2021-10-04 18:18:40|152.31|150.11|152.23|150.03|152.31|150.11|152.23|150.03|0
1633371530000|2021-10-04 18:18:50|152.16|149.96|151.85|149.65|152.16|149.96|151.85|149.65|0
1633371540000|2021-10-04 18:19:00|151.96|149.76|152.16|149.96|152.16|149.96|151.96|149.76|0
1633371550000|2021-10-04 18:19:10|152.08|149.88|151.85|149.65|152.08|149.88|151.85|149.65|0
1633371560000|2021-10-04 18:19:20|151.92|149.72|151.61|149.41|151.92|149.72|151.54|149.34|0
1633371570000|2021-10-04 18:19:30|151.77|149.57|151.92|149.72|151.92|149.72|151.77|149.57|0
1633371580000|2021-10-04 18:19:40|151.85|149.65|152|149.8|152|149.8|151.85|149.65|0
1633371590000|2021-10-04 18:19:50|151.92|149.72|151.85|149.65|151.92|149.72|151.77|149.57|0
1633371600000|2021-10-04 18:20:00|151.61|149.41|151.69|149.49|151.69|149.49|151.61|149.41|0
1633371610000|2021-10-04 18:20:10|151.46|149.26|151.69|149.49|151.69|149.49|151.38|149.18|0
1633371620000|2021-10-04 18:20:20|151.77|149.57|151.92|149.72|151.92|149.72|151.77|149.57|0
1633371630000|2021-10-04 18:20:30|151.85|149.65|151.85|149.65|152|149.8|151.85|149.65|0
1633371640000|2021-10-04 18:20:40|151.69|149.49|150.92|148.72|151.69|149.49|150.92|148.72|0
1633371650000|2021-10-04 18:20:50|150.99|148.79|151.07|148.87|151.15|148.95|150.99|148.79|0
1633371660000|2021-10-04 18:21:00|151.3|149.1|151.53|149.33|151.61|149.41|151.22|149.02|0
1633371670000|2021-10-04 18:21:10|151.3|149.1|151.07|148.87|151.38|149.18|151.07|148.87|0
1633371680000|2021-10-04 18:21:20|150.99|148.79|151.15|148.95|151.15|148.95|150.99|148.79|0
1633371690000|2021-10-04 18:21:30|151.22|149.02|151.3|149.1|151.3|149.1|151.07|148.87|0
1633371700000|2021-10-04 18:21:40|151.15|148.95|151.15|148.95|151.15|148.95|151.15|148.95|0
1633371710000|2021-10-04 18:21:50|151.07|148.87|150.84|148.64|151.07|148.87|150.84|148.64|0
1633371720000|2021-10-04 18:22:00|150.91|148.71|150.76|148.56|150.91|148.71|150.76|148.56|0
1633371730000|2021-10-04 18:22:10|150.72|148.52|150.68|148.48|150.76|148.56|150.45|148.25|0
1633371740000|2021-10-04 18:22:20|150.61|148.41|150.68|148.48|150.76|148.56|150.61|148.41|0
1633371750000|2021-10-04 18:22:30|150.61|148.41|150.53|148.33|150.61|148.41|150.53|148.33|0
1633371760000|2021-10-04 18:22:40|150.45|148.25|150.22|148.02|150.45|148.25|150.22|148.02|0
1633371770000|2021-10-04 18:22:50|150.26|148.06|150.07|147.87|150.26|148.06|150.07|147.87|0
1633371780000|2021-10-04 18:23:00|150.22|148.02|150.11|147.91|150.22|148.02|150.07|147.87|0
1633371790000|2021-10-04 18:23:10|150.14|147.94|150.14|147.94|150.14|147.94|150.07|147.87|0
1633371800000|2021-10-04 18:23:20|150.07|147.87|149.99|147.79|150.07|147.87|149.99|147.79|0
1633371810000|2021-10-04 18:23:30|150.07|147.87|149.99|147.79|150.07|147.87|149.99|147.79|0
1633371820000|2021-10-04 18:23:40|150.07|147.87|150.14|147.94|150.14|147.94|149.99|147.79|0
1633371830000|2021-10-04 18:23:50|149.91|147.71|150.07|147.87|150.07|147.87|149.91|147.71|0
1633371840000|2021-10-04 18:24:00|149.91|147.71|150.07|147.87|150.14|147.94|149.91|147.71|0
1633371850000|2021-10-04 18:24:10|150.14|147.94|150.3|148.1|150.37|148.17|150.14|147.94|0
1633371860000|2021-10-04 18:24:20|150.14|147.94|150.37|148.17|150.37|148.17|150.14|147.94|0
1633371870000|2021-10-04 18:24:30|150.53|148.33|150.6|148.4|150.6|148.4|150.45|148.25|0
1633371880000|2021-10-04 18:24:40|150.68|148.48|150.68|148.48|150.68|148.48|150.64|148.44|0
1633371890000|2021-10-04 18:24:50|150.99|148.79|151.07|148.87|151.07|148.87|150.91|148.71|0
1633371900000|2021-10-04 18:25:00|151.15|148.95|152.08|149.88|152.08|149.88|151.15|148.95|0
1633371910000|2021-10-04 18:25:10|152.12|149.92|152.15|149.95|152.15|149.95|152|149.8|0
1633371920000|2021-10-04 18:25:20|152|149.8|151.69|149.49|152|149.8|151.69|149.49|0
1633371930000|2021-10-04 18:25:30|151.81|149.61|151.84|149.64|151.84|149.64|151.81|149.61|0
1633371940000|2021-10-04 18:25:40|152|149.8|151.92|149.72|152.08|149.88|151.92|149.72|0
1633371950000|2021-10-04 18:25:50|151.76|149.56|151.76|149.56|151.76|149.56|151.69|149.49|0
1633371960000|2021-10-04 18:26:00|151.38|149.18|151.53|149.33|151.53|149.33|151.38|149.18|0
1633371970000|2021-10-04 18:26:10|151.69|149.49|151.53|149.33|151.69|149.49|151.53|149.33|0
1633371980000|2021-10-04 18:26:20|151.69|149.49|151.61|149.41|151.69|149.49|151.53|149.33|0
1633371990000|2021-10-04 18:26:30|151.73|149.53|151.84|149.64|151.84|149.64|151.69|149.49|0
1633372000000|2021-10-04 18:26:40|151.92|149.72|152.23|150.03|152.31|150.11|151.92|149.72|0
1633372010000|2021-10-04 18:26:50|152.12|149.92|152.31|150.11|152.31|150.11|152.12|149.92|0
1633372020000|2021-10-04 18:27:00|152.23|150.03|152.15|149.95|152.23|150.03|152.08|149.88|0
1633372030000|2021-10-04 18:27:10|152.46|150.26|152.31|150.11|152.7|150.5|152.31|150.11|0
1633372040000|2021-10-04 18:27:20|152.15|149.95|152.07|149.87|152.23|150.03|152.07|149.87|0
1633372050000|2021-10-04 18:27:30|152|149.8|152.23|150.03|152.23|150.03|152|149.8|0
1633372060000|2021-10-04 18:27:40|152.15|149.95|152.07|149.87|152.15|149.95|152.07|149.87|0
1633372070000|2021-10-04 18:27:50|152.15|149.95|152.07|149.87|152.15|149.95|152|149.8|0
1633372080000|2021-10-04 18:28:00|152.31|150.11|152.62|150.42|152.62|150.42|152.31|150.11|0
1633372090000|2021-10-04 18:28:10|152.7|150.5|152.7|150.5|152.78|150.58|152.7|150.5|0
1633372100000|2021-10-04 18:28:20|152.62|150.42|152.7|150.5|152.7|150.5|152.54|150.34|0
1633372110000|2021-10-04 18:28:30|152.46|150.26|152.46|150.26|152.54|150.34|152.46|150.26|0
1633372120000|2021-10-04 18:28:40|152.5|150.3|152.46|150.26|152.5|150.3|152.46|150.26|0
1633372130000|2021-10-04 18:28:50|152.54|150.34|152.78|150.58|152.78|150.58|152.54|150.34|0
1633372140000|2021-10-04 18:29:00|152.62|150.42|152.7|150.5|152.7|150.5|152.62|150.42|0
1633372150000|2021-10-04 18:29:10|152.62|150.42|152.7|150.5|152.7|150.5|152.62|150.42|0
1633372160000|2021-10-04 18:29:20|152.31|150.11|152.46|150.26|152.46|150.26|152.31|150.11|0
1633372170000|2021-10-04 18:29:30|152.54|150.34|152.15|149.95|152.54|150.34|152.15|149.95|0
1633372180000|2021-10-04 18:29:40|152.11|149.91|152|149.8|152.11|149.91|152|149.8|0
1633372190000|2021-10-04 18:29:50|151.96|149.76|152.38|150.18|152.38|150.18|151.96|149.76|0
1633372200000|2021-10-04 18:30:00|152.46|150.26|152.38|150.18|152.46|150.26|152.38|150.18|0
1633372210000|2021-10-04 18:30:10|152|149.8|152.07|149.87|152.07|149.87|152|149.8|0
1633372220000|2021-10-04 18:30:20|152.19|149.99|152.23|150.03|152.23|150.03|152.19|149.99|0
1633372230000|2021-10-04 18:30:30|152.15|149.95|152.31|150.11|152.31|150.11|152.15|149.95|0
1633372240000|2021-10-04 18:30:40|152.15|149.95|152.15|149.95|152.23|150.03|152.07|149.87|0
1633372250000|2021-10-04 18:30:50|152.11|149.91|151.84|149.64|152.11|149.91|151.84|149.64|0
1633372260000|2021-10-04 18:31:00|151.68|149.48|151.92|149.72|152.07|149.87|151.68|149.48|0
1633372270000|2021-10-04 18:31:10|151.84|149.64|151.84|149.64|151.92|149.72|151.84|149.64|0
1633372280000|2021-10-04 18:31:20|152|149.8|151.92|149.72|152|149.8|151.84|149.64|0
1633372290000|2021-10-04 18:31:30|152|149.8|151.92|149.72|152|149.8|151.92|149.72|0
1633372300000|2021-10-04 18:31:40|151.84|149.64|152.23|150.03|152.23|150.03|151.84|149.64|0
1633372310000|2021-10-04 18:31:50|152.31|150.11|152.31|150.11|152.31|150.11|152.23|150.03|0
1633372320000|2021-10-04 18:32:00|152.38|150.18|152.54|150.34|152.54|150.34|152.31|150.11|0
1633372330000|2021-10-04 18:32:10|152.85|150.65|152.62|150.42|152.85|150.65|152.62|150.42|0
1633372340000|2021-10-04 18:32:20|152.7|150.5|152.46|150.26|152.7|150.5|152.31|150.11|0
1633372350000|2021-10-04 18:32:30|152.38|150.18|152.62|150.42|152.62|150.42|152.38|150.18|0
1633372360000|2021-10-04 18:32:40|152.77|150.57|153.16|150.96|153.16|150.96|152.77|150.57|0
1633372370000|2021-10-04 18:32:50|153.4|151.2|153.56|151.36|153.56|151.36|153.4|151.2|0
1633372380000|2021-10-04 18:33:00|153.16|150.96|153.16|150.96|153.24|151.04|153.16|150.96|0
1633372390000|2021-10-04 18:33:10|153.09|150.89|153.09|150.89|153.09|150.89|153.01|150.81|0
1633372400000|2021-10-04 18:33:20|153.16|150.96|152.77|150.57|153.16|150.96|152.77|150.57|0
1633372410000|2021-10-04 18:33:30|152.69|150.49|152.46|150.26|152.69|150.49|152.46|150.26|0
1633372420000|2021-10-04 18:33:40|152.62|150.42|152.69|150.49|152.77|150.57|152.62|150.42|0
1633372430000|2021-10-04 18:33:50|152.77|150.57|153.01|150.81|153.01|150.81|152.77|150.57|0
1633372440000|2021-10-04 18:34:00|152.93|150.73|152.93|150.73|153.01|150.81|152.93|150.73|0
1633372450000|2021-10-04 18:34:10|153.01|150.81|152.66|150.46|153.01|150.81|152.66|150.46|0
1633372460000|2021-10-04 18:34:20|152.77|150.57|152.23|150.03|152.77|150.57|152.23|150.03|0
1633372470000|2021-10-04 18:34:30|152.07|149.87|152.38|150.18|152.38|150.18|152.07|149.87|0
1633372480000|2021-10-04 18:34:40|152.3|150.1|152.46|150.26|152.46|150.26|152.3|150.1|0
1633372490000|2021-10-04 18:34:50|152.54|150.34|152.69|150.49|152.69|150.49|152.54|150.34|0
1633372500000|2021-10-04 18:35:00|152.85|150.65|152.62|150.42|152.93|150.73|152.62|150.42|0
1633372510000|2021-10-04 18:35:10|152.54|150.34|152.85|150.65|152.85|150.65|152.54|150.34|0
1633372520000|2021-10-04 18:35:20|152.77|150.57|152.69|150.49|152.77|150.57|152.62|150.42|0
1633372530000|2021-10-04 18:35:30|152.85|150.65|153.24|151.04|153.32|151.12|152.85|150.65|0
1633372540000|2021-10-04 18:35:40|153.4|151.2|153.4|151.2|153.63|151.43|153.4|151.2|0
1633372550000|2021-10-04 18:35:50|153.48|151.28|153.4|151.2|153.48|151.28|153.4|151.2|0
1633372560000|2021-10-04 18:36:00|153.24|151.04|153.48|151.28|153.48|151.28|153.24|151.04|0
1633372570000|2021-10-04 18:36:10|153.24|151.04|153.4|151.2|153.4|151.2|153.24|151.04|0
1633372580000|2021-10-04 18:36:20|153.32|151.12|153.01|150.81|153.32|151.12|153.01|150.81|0
1633372590000|2021-10-04 18:36:30|152.93|150.73|153.16|150.96|153.16|150.96|152.93|150.73|0
1633372600000|2021-10-04 18:36:40|153.24|151.04|153.32|151.12|153.32|151.12|153.24|151.04|0
1633372610000|2021-10-04 18:36:50|153.48|151.28|153.4|151.2|153.48|151.28|153.4|151.2|0
1633372620000|2021-10-04 18:37:00|153.24|151.04|153.08|150.88|153.24|151.04|153.08|150.88|0
1633372630000|2021-10-04 18:37:10|153.16|150.96|153.24|151.04|153.24|151.04|153.16|150.96|0
1633372640000|2021-10-04 18:37:20|153.08|150.88|153.01|150.81|153.08|150.88|153.01|150.81|0
1633372650000|2021-10-04 18:37:30|153.08|150.88|152.77|150.57|153.08|150.88|152.77|150.57|0
1633372660000|2021-10-04 18:37:40|152.69|150.49|152.77|150.57|152.77|150.57|152.69|150.49|0
1633372670000|2021-10-04 18:37:50|152.61|150.41|152.61|150.41|152.61|150.41|152.54|150.34|0
1633372680000|2021-10-04 18:38:00|152.46|150.26|152.61|150.41|152.69|150.49|152.46|150.26|0
1633372690000|2021-10-04 18:38:10|152.69|150.49|152.93|150.73|153.08|150.88|152.69|150.49|0
1633372700000|2021-10-04 18:38:20|153|150.8|152.22|150.02|153|150.8|152.22|150.02|0
1633372710000|2021-10-04 18:38:30|152.27|150.07|151.76|149.56|152.27|150.07|151.76|149.56|0
1633372720000|2021-10-04 18:38:40|151.91|149.71|152.07|149.87|152.3|150.1|151.91|149.71|0
1633372730000|2021-10-04 18:38:50|152.15|149.95|152.22|150.02|152.22|150.02|152.15|149.95|0
1633372740000|2021-10-04 18:39:00|151.99|149.79|151.99|149.79|152.22|150.02|151.99|149.79|0
1633372750000|2021-10-04 18:39:10|152.15|149.95|151.99|149.79|152.15|149.95|151.99|149.79|0
1633372760000|2021-10-04 18:39:20|151.91|149.71|151.76|149.56|151.91|149.71|151.76|149.56|0
1633372770000|2021-10-04 18:39:30|151.84|149.64|151.68|149.48|151.84|149.64|151.68|149.48|0
1633372780000|2021-10-04 18:39:40|151.84|149.64|151.99|149.79|151.99|149.79|151.84|149.64|0
1633372790000|2021-10-04 18:39:50|152.15|149.95|152.07|149.87|152.15|149.95|152.07|149.87|0
1633372800000|2021-10-04 18:40:00|152.15|149.95|152.38|150.18|152.38|150.18|152.15|149.95|0
1633372810000|2021-10-04 18:40:10|152.69|150.49|152.77|150.57|152.77|150.57|152.61|150.41|0
1633372820000|2021-10-04 18:40:20|152.61|150.41|152.77|150.57|152.77|150.57|152.61|150.41|0
1633372830000|2021-10-04 18:40:30|152.61|150.41|152.61|150.41|152.77|150.57|152.61|150.41|0
1633372840000|2021-10-04 18:40:40|152.54|150.34|152.54|150.34|152.54|150.34|152.46|150.26|0
1633372850000|2021-10-04 18:40:50|152.61|150.41|152.69|150.49|152.77|150.57|152.61|150.41|0
1633372860000|2021-10-04 18:41:00|152.54|150.34|152.46|150.26|152.54|150.34|152.38|150.18|0
1633372870000|2021-10-04 18:41:10|152.54|150.34|152.61|150.41|152.61|150.41|152.53|150.33|0
1633372880000|2021-10-04 18:41:20|152.69|150.49|152.46|150.26|152.69|150.49|152.46|150.26|0
1633372890000|2021-10-04 18:41:30|152.3|150.1|152.38|150.18|152.38|150.18|152.3|150.1|0
1633372900000|2021-10-04 18:41:40|152.61|150.41|152.46|150.26|152.61|150.41|152.46|150.26|0
1633372910000|2021-10-04 18:41:50|152.38|150.18|152.77|150.57|152.77|150.57|152.38|150.18|0
1633372920000|2021-10-04 18:42:00|152.3|150.1|152.15|149.95|152.3|150.1|152.15|149.95|0
1633372930000|2021-10-04 18:42:10|152.22|150.02|152.22|150.02|152.22|150.02|152.22|150.02|0
1633372940000|2021-10-04 18:42:20|151.91|149.71|152.3|150.1|152.3|150.1|151.91|149.71|0
1633372950000|2021-10-04 18:42:30|152.22|150.02|152.22|150.02|152.22|150.02|152.22|150.02|0
1633372960000|2021-10-04 18:42:40|151.83|149.63|152.22|150.02|152.22|150.02|151.83|149.63|0
1633372970000|2021-10-04 18:42:50|152.07|149.87|151.6|149.4|152.07|149.87|151.6|149.4|0
1633372980000|2021-10-04 18:43:00|151.29|149.09|151.6|149.4|151.6|149.4|151.29|149.09|0
1633372990000|2021-10-04 18:43:10|151.68|149.48|151.45|149.25|151.68|149.48|151.45|149.25|0
1633373000000|2021-10-04 18:43:20|151.6|149.4|151.45|149.25|151.6|149.4|151.45|149.25|0
1633373010000|2021-10-04 18:43:30|151.76|149.56|151.52|149.32|151.76|149.56|151.52|149.32|0
1633373020000|2021-10-04 18:43:40|151.76|149.56|151.68|149.48|151.76|149.56|151.6|149.4|0
1633373030000|2021-10-04 18:43:50|151.6|149.4|151.52|149.32|151.6|149.4|151.52|149.32|0
1633373040000|2021-10-04 18:44:00|151.45|149.25|151.21|149.01|151.45|149.25|151.21|149.01|0
1633373050000|2021-10-04 18:44:10|151.29|149.09|151.37|149.17|151.37|149.17|151.29|149.09|0
1633373060000|2021-10-04 18:44:20|151.45|149.25|151.76|149.56|151.76|149.56|151.45|149.25|0
1633373070000|2021-10-04 18:44:30|151.68|149.48|151.72|149.52|151.83|149.63|151.68|149.48|0
1633373080000|2021-10-04 18:44:40|151.76|149.56|151.37|149.17|151.76|149.56|151.37|149.17|0
1633373090000|2021-10-04 18:44:50|151.44|149.24|151.37|149.17|151.44|149.24|151.37|149.17|0
1633373100000|2021-10-04 18:45:00|151.52|149.32|151.29|149.09|151.52|149.32|151.29|149.09|0
1633373110000|2021-10-04 18:45:10|151.44|149.24|151.29|149.09|151.44|149.24|151.21|149.01|0
1633373120000|2021-10-04 18:45:20|151.44|149.24|151.21|149.01|151.44|149.24|151.21|149.01|0
1633373140000|2021-10-04 18:45:40|151.29|149.09|151.29|149.09|151.37|149.17|151.29|149.09|0
1633373150000|2021-10-04 18:45:50|151.21|149.01|151.21|149.01|151.29|149.09|151.21|149.01|0
1633373160000|2021-10-04 18:46:00|150.9|148.7|150.9|148.7|151.06|148.86|150.9|148.7|0
1633373170000|2021-10-04 18:46:10|150.83|148.63|150.9|148.7|150.9|148.7|150.83|148.63|0
1633373180000|2021-10-04 18:46:20|150.83|148.63|150.75|148.55|150.9|148.7|150.75|148.55|0
1633373190000|2021-10-04 18:46:30|150.83|148.63|150.75|148.55|150.9|148.7|150.75|148.55|0
1633373200000|2021-10-04 18:46:40|150.82|148.62|150.59|148.39|150.82|148.62|150.59|148.39|0
1633373210000|2021-10-04 18:46:50|150.63|148.43|150.67|148.47|150.67|148.47|150.59|148.39|0
1633373220000|2021-10-04 18:47:00|150.75|148.55|150.98|148.78|150.98|148.78|150.75|148.55|0
1633373230000|2021-10-04 18:47:10|151.13|148.93|151.06|148.86|151.13|148.93|151.06|148.86|0
1633373240000|2021-10-04 18:47:20|151.21|149.01|151.44|149.24|151.44|149.24|151.21|149.01|0
1633373250000|2021-10-04 18:47:30|151.37|149.17|151.21|149.01|151.52|149.32|151.21|149.01|0
1633373260000|2021-10-04 18:47:40|150.98|148.78|151.06|148.86|151.06|148.86|150.98|148.78|0
1633373270000|2021-10-04 18:47:50|150.9|148.7|150.75|148.55|150.98|148.78|150.75|148.55|0
1633373280000|2021-10-04 18:48:00|150.9|148.7|150.82|148.62|150.9|148.7|150.82|148.62|0
1633373290000|2021-10-04 18:48:10|150.67|148.47|150.98|148.78|150.98|148.78|150.67|148.47|0
1633373300000|2021-10-04 18:48:20|150.9|148.7|151.06|148.86|151.13|148.93|150.9|148.7|0
1633373310000|2021-10-04 18:48:30|150.98|148.78|150.9|148.7|150.98|148.78|150.9|148.7|0
1633373320000|2021-10-04 18:48:40|150.82|148.62|150.9|148.7|150.9|148.7|150.82|148.62|0
1633373330000|2021-10-04 18:48:50|150.75|148.55|150.51|148.31|150.75|148.55|150.51|148.31|0
1633373340000|2021-10-04 18:49:00|150.44|148.24|150.4|148.2|150.48|148.28|150.4|148.2|0
1633373350000|2021-10-04 18:49:10|150.21|148.01|149.98|147.78|150.21|148.01|149.98|147.78|0
1633373360000|2021-10-04 18:49:20|149.9|147.7|149.98|147.78|149.98|147.78|149.9|147.7|0
1633373370000|2021-10-04 18:49:30|149.9|147.7|149.98|147.78|149.98|147.78|149.82|147.62|0
1633373380000|2021-10-04 18:49:40|149.9|147.7|149.9|147.7|149.9|147.7|149.9|147.7|0
1633373390000|2021-10-04 18:49:50|149.82|147.62|149.82|147.62|149.82|147.62|149.82|147.62|0
1633373400000|2021-10-04 18:50:00|149.9|147.7|150.21|148.01|150.21|148.01|149.9|147.7|0
1633373410000|2021-10-04 18:50:10|150.36|148.16|150.28|148.08|150.36|148.16|150.28|148.08|0
1633373420000|2021-10-04 18:50:20|149.98|147.78|149.98|147.78|150.05|147.85|149.9|147.7|0
1633373430000|2021-10-04 18:50:30|150.05|147.85|149.98|147.78|150.05|147.85|149.98|147.78|0
1633373440000|2021-10-04 18:50:40|149.9|147.7|149.97|147.77|149.98|147.78|149.9|147.7|0
1633373450000|2021-10-04 18:50:50|150.05|147.85|149.9|147.7|150.09|147.89|149.9|147.7|0
1633373460000|2021-10-04 18:51:00|149.97|147.77|150.44|148.24|150.44|148.24|149.97|147.77|0
1633373470000|2021-10-04 18:51:10|150.51|148.31|150.75|148.55|150.75|148.55|150.51|148.31|0
1633373480000|2021-10-04 18:51:20|150.67|148.47|150.75|148.55|150.75|148.55|150.67|148.47|0
1633373490000|2021-10-04 18:51:30|150.67|148.47|150.9|148.7|150.9|148.7|150.59|148.39|0
1633373500000|2021-10-04 18:51:40|150.98|148.78|151.05|148.85|151.05|148.85|150.82|148.62|0
1633373510000|2021-10-04 18:51:50|151.13|148.93|151.13|148.93|151.13|148.93|151.13|148.93|0
1633373520000|2021-10-04 18:52:00|151.21|149.01|151.44|149.24|151.52|149.32|151.21|149.01|0
1633373530000|2021-10-04 18:52:10|151.13|148.93|151.36|149.16|151.36|149.16|151.05|148.85|0
1633373540000|2021-10-04 18:52:20|151.29|149.09|151.13|148.93|151.29|149.09|151.05|148.85|0
1633373550000|2021-10-04 18:52:30|151.21|149.01|151.13|148.93|151.21|149.01|151.13|148.93|0
1633373560000|2021-10-04 18:52:40|151.05|148.85|150.74|148.54|151.05|148.85|150.74|148.54|0
1633373570000|2021-10-04 18:52:50|150.98|148.78|151.05|148.85|151.05|148.85|150.82|148.62|0
1633373580000|2021-10-04 18:53:00|150.98|148.78|150.98|148.78|151.05|148.85|150.98|148.78|0
1633373590000|2021-10-04 18:53:10|151.13|148.93|150.9|148.7|151.13|148.93|150.9|148.7|0
1633373600000|2021-10-04 18:53:20|150.98|148.78|150.82|148.62|150.98|148.78|150.74|148.54|0
1633373610000|2021-10-04 18:53:30|150.74|148.54|150.98|148.78|151.05|148.85|150.74|148.54|0
1633373620000|2021-10-04 18:53:40|150.9|148.7|150.9|148.7|150.9|148.7|150.82|148.62|0
1633373630000|2021-10-04 18:53:50|150.82|148.62|150.74|148.54|150.82|148.62|150.67|148.47|0
1633373640000|2021-10-04 18:54:00|150.67|148.47|150.82|148.62|150.98|148.78|150.55|148.35|0
1633373650000|2021-10-04 18:54:10|150.98|148.78|151.21|149.01|151.21|149.01|150.9|148.7|0
1633373660000|2021-10-04 18:54:20|151.29|149.09|151.29|149.09|151.29|149.09|151.29|149.09|0
1633373670000|2021-10-04 18:54:30|151.28|149.08|150.98|148.78|151.28|149.08|150.98|148.78|0
1633373680000|2021-10-04 18:54:40|151.05|148.85|150.67|148.47|151.13|148.93|150.67|148.47|0
1633373690000|2021-10-04 18:54:50|150.59|148.39|150.82|148.62|150.82|148.62|150.59|148.39|0
1633373700000|2021-10-04 18:55:00|150.74|148.54|150.36|148.16|150.74|148.54|150.36|148.16|0
1633373710000|2021-10-04 18:55:10|150.28|148.08|150.2|148|150.28|148.08|150.13|147.93|0
1633373720000|2021-10-04 18:55:20|150.51|148.31|150.78|148.58|150.78|148.58|150.51|148.31|0
1633373730000|2021-10-04 18:55:30|150.9|148.7|150.74|148.54|150.9|148.7|150.74|148.54|0
1633373740000|2021-10-04 18:55:40|150.86|148.66|150.82|148.62|150.86|148.66|150.74|148.54|0
1633373750000|2021-10-04 18:55:50|150.51|148.31|150.59|148.39|150.59|148.39|150.43|148.23|0
1633373760000|2021-10-04 18:56:00|150.67|148.47|150.59|148.39|150.67|148.47|150.59|148.39|0
1633373770000|2021-10-04 18:56:10|150.67|148.47|150.67|148.47|150.74|148.54|150.59|148.39|0
1633373780000|2021-10-04 18:56:20|150.59|148.39|150.36|148.16|150.59|148.39|150.36|148.16|0
1633373790000|2021-10-04 18:56:30|150.43|148.23|150.59|148.39|150.59|148.39|150.43|148.23|0
1633373800000|2021-10-04 18:56:40|150.67|148.47|150.9|148.7|150.97|148.77|150.67|148.47|0
1633373810000|2021-10-04 18:56:50|150.97|148.77|150.97|148.77|151.05|148.85|150.82|148.62|0
1633373820000|2021-10-04 18:57:00|151.05|148.85|150.97|148.77|151.05|148.85|150.97|148.77|0
1633373830000|2021-10-04 18:57:10|151.13|148.93|151.05|148.85|151.13|148.93|150.97|148.77|0
1633373840000|2021-10-04 18:57:20|151.13|148.93|151.05|148.85|151.13|148.93|150.97|148.77|0
1633373850000|2021-10-04 18:57:30|150.97|148.77|150.74|148.54|150.97|148.77|150.74|148.54|0
1633373860000|2021-10-04 18:57:40|150.66|148.46|150.66|148.46|150.74|148.54|150.66|148.46|0
1633373870000|2021-10-04 18:57:50|150.9|148.7|151.13|148.93|151.21|149.01|150.9|148.7|0
1633373880000|2021-10-04 18:58:00|150.74|148.54|150.97|148.77|151.13|148.93|150.74|148.54|0
1633373890000|2021-10-04 18:58:10|151.05|148.85|150.74|148.54|151.05|148.85|150.74|148.54|0
1633373900000|2021-10-04 18:58:20|150.82|148.62|151.13|148.93|151.13|148.93|150.82|148.62|0
1633373910000|2021-10-04 18:58:30|150.97|148.77|151.13|148.93|151.13|148.93|150.97|148.77|0
1633373920000|2021-10-04 18:58:40|151.28|149.08|151.44|149.24|151.44|149.24|151.28|149.08|0
1633373930000|2021-10-04 18:58:50|151.36|149.16|151.21|149.01|151.44|149.24|151.21|149.01|0
1633373940000|2021-10-04 18:59:00|150.97|148.77|151.13|148.93|151.21|149.01|150.97|148.77|0
1633373950000|2021-10-04 18:59:10|151.05|148.85|150.9|148.7|151.05|148.85|150.82|148.62|0
1633373960000|2021-10-04 18:59:20|150.94|148.74|150.66|148.46|150.94|148.74|150.66|148.46|0
1633373970000|2021-10-04 18:59:30|150.59|148.39|150.66|148.46|150.66|148.46|150.59|148.39|0
1633373980000|2021-10-04 18:59:40|150.74|148.54|150.66|148.46|150.82|148.62|150.66|148.46|0
1633373990000|2021-10-04 18:59:50|150.74|148.54|150.82|148.62|150.82|148.62|150.74|148.54|0
1633374000000|2021-10-04 19:00:00|150.74|148.54|151.05|148.85|151.05|148.85|150.66|148.46|0
1633374010000|2021-10-04 19:00:10|150.97|148.77|150.97|148.77|151.2|149|150.97|148.77|0
1633374020000|2021-10-04 19:00:20|150.82|148.62|150.66|148.46|150.82|148.62|150.66|148.46|0
1633374030000|2021-10-04 19:00:30|150.82|148.62|150.66|148.46|150.9|148.7|150.66|148.46|0
1633374040000|2021-10-04 19:00:40|150.51|148.31|150.43|148.23|150.51|148.31|150.35|148.15|0
1633374050000|2021-10-04 19:00:50|150.59|148.39|150.2|148|150.59|148.39|150.2|148|0
1633374060000|2021-10-04 19:01:00|150.12|147.92|150.12|147.92|150.2|148|150.12|147.92|0
1633374070000|2021-10-04 19:01:10|150.05|147.85|150.05|147.85|150.2|148|150.05|147.85|0
1633374080000|2021-10-04 19:01:20|150.2|148|150.12|147.92|150.2|148|150.12|147.92|0
1633374090000|2021-10-04 19:01:30|150.35|148.15|150.05|147.85|150.35|148.15|150.05|147.85|0
1633374100000|2021-10-04 19:01:40|150.12|147.92|149.82|147.62|150.12|147.92|149.82|147.62|0
1633374110000|2021-10-04 19:01:50|149.51|147.31|149.36|147.16|149.51|147.31|149.36|147.16|0
1633374120000|2021-10-04 19:02:00|149.43|147.23|149.82|147.62|149.82|147.62|149.43|147.23|0
1633374130000|2021-10-04 19:02:10|149.74|147.54|150.2|148|150.2|148|149.74|147.54|0
1633374140000|2021-10-04 19:02:20|150.12|147.92|149.82|147.62|150.12|147.92|149.82|147.62|0
1633374150000|2021-10-04 19:02:30|149.74|147.54|149.43|147.23|149.74|147.54|149.43|147.23|0
1633374160000|2021-10-04 19:02:40|149.51|147.31|149.28|147.08|149.51|147.31|149.28|147.08|0
1633374170000|2021-10-04 19:02:50|149.2|147|149.05|146.85|149.2|147|149.05|146.85|0
1633374180000|2021-10-04 19:03:00|149.12|146.92|149.05|146.85|149.12|146.92|149.05|146.85|0
1633374190000|2021-10-04 19:03:10|149.12|146.92|149.2|147|149.2|147|149.12|146.92|0
1633374200000|2021-10-04 19:03:20|149.12|146.92|149.12|146.92|149.12|146.92|149.12|146.92|0
1633374210000|2021-10-04 19:03:30|149.05|146.85|148.74|146.54|149.05|146.85|148.74|146.54|0
1633374220000|2021-10-04 19:03:40|148.67|146.47|148.51|146.31|148.67|146.47|148.36|146.16|0
1633374230000|2021-10-04 19:03:50|148.67|146.47|148.74|146.54|148.74|146.54|148.44|146.24|0
1633374240000|2021-10-04 19:04:00|148.89|146.69|148.89|146.69|148.89|146.69|148.74|146.54|0
1633374250000|2021-10-04 19:04:10|148.82|146.62|148.97|146.77|148.97|146.77|148.82|146.62|0
1633374260000|2021-10-04 19:04:20|148.82|146.62|148.82|146.62|148.89|146.69|148.82|146.62|0
1633374270000|2021-10-04 19:04:30|148.74|146.54|148.67|146.47|148.74|146.54|148.67|146.47|0
1633374280000|2021-10-04 19:04:40|148.51|146.31|148.59|146.39|148.59|146.39|148.44|146.24|0
1633374290000|2021-10-04 19:04:50|148.66|146.46|148.51|146.31|148.66|146.46|148.51|146.31|0
1633374300000|2021-10-04 19:05:00|148.59|146.39|149.6|147.4|149.6|147.4|148.51|146.31|0
1633374310000|2021-10-04 19:05:10|149.67|147.47|149.52|147.32|149.67|147.47|149.52|147.32|0
1633374320000|2021-10-04 19:05:20|149.6|147.4|149.45|147.25|149.6|147.4|149.45|147.25|0
1633374330000|2021-10-04 19:05:30|149.37|147.17|149.22|147.02|149.37|147.17|149.22|147.02|0
1633374340000|2021-10-04 19:05:40|149.06|146.86|148.91|146.71|149.14|146.94|148.91|146.71|0
1633374350000|2021-10-04 19:05:50|148.99|146.79|148.83|146.63|148.99|146.79|148.83|146.63|0
1633374360000|2021-10-04 19:06:00|148.91|146.71|149.06|146.86|149.06|146.86|148.91|146.71|0
1633374370000|2021-10-04 19:06:10|149.14|146.94|149.14|146.94|149.14|146.94|149.14|146.94|0
1633374380000|2021-10-04 19:06:20|149.22|147.02|149.6|147.4|149.6|147.4|149.22|147.02|0
1633374390000|2021-10-04 19:06:30|149.67|147.47|149.52|147.32|149.75|147.55|149.52|147.32|0
1633374400000|2021-10-04 19:06:40|149.67|147.47|149.52|147.32|149.75|147.55|149.52|147.32|0
1633374410000|2021-10-04 19:06:50|149.83|147.63|149.6|147.4|149.83|147.63|149.6|147.4|0
1633374420000|2021-10-04 19:07:00|149.52|147.32|149.52|147.32|149.52|147.32|149.52|147.32|0
1633374430000|2021-10-04 19:07:10|149.48|147.28|149.9|147.7|149.9|147.7|149.48|147.28|0
1633374440000|2021-10-04 19:07:20|149.83|147.63|150.21|148.01|150.21|148.01|149.83|147.63|0
1633374450000|2021-10-04 19:07:30|150.44|148.24|150.44|148.24|150.44|148.24|150.36|148.16|0
1633374460000|2021-10-04 19:07:40|150.48|148.28|150.44|148.24|150.52|148.32|150.44|148.24|0
1633374470000|2021-10-04 19:07:50|150.52|148.32|150.67|148.47|150.75|148.55|150.52|148.32|0
1633374480000|2021-10-04 19:08:00|150.52|148.32|150.59|148.39|150.59|148.39|150.52|148.32|0
1633374490000|2021-10-04 19:08:10|150.82|148.62|150.75|148.55|150.82|148.62|150.75|148.55|0
1633374500000|2021-10-04 19:08:20|150.59|148.39|150.75|148.55|150.75|148.55|150.44|148.24|0
1633374510000|2021-10-04 19:08:30|150.67|148.47|150.52|148.32|150.67|148.47|150.44|148.24|0
1633374520000|2021-10-04 19:08:40|150.29|148.09|150.36|148.16|150.36|148.16|150.29|148.09|0
1633374530000|2021-10-04 19:08:50|150.29|148.09|149.98|147.78|150.29|148.09|149.98|147.78|0
1633374540000|2021-10-04 19:09:00|150.21|148.01|150.21|148.01|150.21|148.01|150.06|147.86|0
1633374550000|2021-10-04 19:09:10|150.06|147.86|149.9|147.7|150.06|147.86|149.9|147.7|0
1633374560000|2021-10-04 19:09:20|149.83|147.63|149.75|147.55|149.83|147.63|149.75|147.55|0
1633374570000|2021-10-04 19:09:30|149.6|147.4|149.75|147.55|149.75|147.55|149.6|147.4|0
1633374580000|2021-10-04 19:09:40|149.67|147.47|149.75|147.55|149.75|147.55|149.67|147.47|0
1633374590000|2021-10-04 19:09:50|149.9|147.7|150.36|148.16|150.36|148.16|149.9|147.7|0
1633374600000|2021-10-04 19:10:00|150.29|148.09|150.82|148.62|150.82|148.62|150.29|148.09|0
1633374610000|2021-10-04 19:10:10|150.75|148.55|151.13|148.93|151.21|149.01|150.75|148.55|0
1633374620000|2021-10-04 19:10:20|151.02|148.82|151.44|149.24|151.44|149.24|151.02|148.82|0
1633374630000|2021-10-04 19:10:30|151.52|149.32|151.59|149.39|151.59|149.39|151.44|149.24|0
1633374640000|2021-10-04 19:10:40|151.67|149.47|151.52|149.32|151.67|149.47|151.52|149.32|0
1633374650000|2021-10-04 19:10:50|151.59|149.39|151.83|149.63|151.9|149.7|151.59|149.39|0
1633374660000|2021-10-04 19:11:00|151.67|149.47|151.75|149.55|151.75|149.55|151.67|149.47|0
1633374670000|2021-10-04 19:11:10|151.98|149.78|151.9|149.7|151.98|149.78|151.83|149.63|0
1633374680000|2021-10-04 19:11:20|151.75|149.55|151.52|149.32|151.75|149.55|151.52|149.32|0
1633374690000|2021-10-04 19:11:30|151.44|149.24|151.44|149.24|151.52|149.32|151.44|149.24|0
1633374700000|2021-10-04 19:11:40|151.28|149.08|151.52|149.32|151.52|149.32|151.28|149.08|0
1633374710000|2021-10-04 19:11:50|151.67|149.47|151.67|149.47|151.9|149.7|151.67|149.47|0
1633374720000|2021-10-04 19:12:00|151.59|149.39|151.67|149.47|151.75|149.55|151.59|149.39|0
1633374730000|2021-10-04 19:12:10|151.59|149.39|151.52|149.32|151.59|149.39|151.44|149.24|0
1633374740000|2021-10-04 19:12:20|151.44|149.24|151.59|149.39|151.59|149.39|151.44|149.24|0
1633374750000|2021-10-04 19:12:30|151.83|149.63|151.44|149.24|151.83|149.63|151.44|149.24|0
1633374760000|2021-10-04 19:12:40|151.52|149.32|151.59|149.39|151.59|149.39|151.52|149.32|0
1633374770000|2021-10-04 19:12:50|151.52|149.32|151.44|149.24|151.67|149.47|151.4|149.2|0
1633374780000|2021-10-04 19:13:00|151.52|149.32|151.36|149.16|151.52|149.32|151.36|149.16|0
1633374790000|2021-10-04 19:13:10|151.52|149.32|151.44|149.24|151.75|149.55|151.44|149.24|0
1633374800000|2021-10-04 19:13:20|151.36|149.16|151.44|149.24|151.44|149.24|151.36|149.16|0
1633374810000|2021-10-04 19:13:30|151.36|149.16|151.13|148.93|151.36|149.16|151.13|148.93|0
1633374820000|2021-10-04 19:13:40|151.05|148.85|151.36|149.16|151.52|149.32|151.05|148.85|0
1633374830000|2021-10-04 19:13:50|151.21|149.01|150.74|148.54|151.21|149.01|150.74|148.54|0
1633374840000|2021-10-04 19:14:00|150.59|148.39|150.82|148.62|150.82|148.62|150.59|148.39|0
1633374850000|2021-10-04 19:14:10|150.74|148.54|151.13|148.93|151.13|148.93|150.74|148.54|0
1633374860000|2021-10-04 19:14:20|151.36|149.16|151.36|149.16|151.51|149.31|151.36|149.16|0
1633374870000|2021-10-04 19:14:30|151.44|149.24|151.51|149.31|151.51|149.31|151.44|149.24|0
1633374880000|2021-10-04 19:14:40|151.44|149.24|151.51|149.31|151.51|149.31|151.44|149.24|0
1633374890000|2021-10-04 19:14:50|151.59|149.39|151.59|149.39|151.75|149.55|151.59|149.39|0
1633374900000|2021-10-04 19:15:00|151.28|149.08|151.05|148.85|151.28|149.08|151.05|148.85|0
1633374910000|2021-10-04 19:15:10|151.13|148.93|151.21|149.01|151.21|149.01|151.13|148.93|0
1633374920000|2021-10-04 19:15:20|151.05|148.85|150.59|148.39|151.13|148.93|150.59|148.39|0
1633374930000|2021-10-04 19:15:30|150.67|148.47|150.9|148.7|150.97|148.77|150.67|148.47|0
1633374940000|2021-10-04 19:15:40|150.97|148.77|150.67|148.47|150.97|148.77|150.67|148.47|0
1633374950000|2021-10-04 19:15:50|150.51|148.31|150.82|148.62|150.82|148.62|150.51|148.31|0
1633374960000|2021-10-04 19:16:00|150.97|148.77|151.13|148.93|151.13|148.93|150.97|148.77|0
1633374970000|2021-10-04 19:16:10|151.28|149.08|151.13|148.93|151.28|149.08|151.05|148.85|0
1633374980000|2021-10-04 19:16:20|151.36|149.16|151.28|149.08|151.36|149.16|151.28|149.08|0
1633374990000|2021-10-04 19:16:30|151.44|149.24|151.28|149.08|151.44|149.24|151.28|149.08|0
1633375000000|2021-10-04 19:16:40|151.36|149.16|151.44|149.24|151.44|149.24|151.36|149.16|0
1633375010000|2021-10-04 19:16:50|151.51|149.31|151.28|149.08|151.51|149.31|151.28|149.08|0
1633375020000|2021-10-04 19:17:00|151.36|149.16|151.28|149.08|151.44|149.24|151.28|149.08|0
1633375030000|2021-10-04 19:17:10|151.44|149.24|151.82|149.62|151.82|149.62|151.44|149.24|0
1633375040000|2021-10-04 19:17:20|152.05|149.85|152.44|150.24|152.44|150.24|152.05|149.85|0
1633375050000|2021-10-04 19:17:30|152.6|150.4|152.6|150.4|152.6|150.4|152.52|150.32|0
1633375060000|2021-10-04 19:17:40|152.52|150.32|153.06|150.86|153.06|150.86|152.52|150.32|0
1633375070000|2021-10-04 19:17:50|152.91|150.71|153.06|150.86|153.06|150.86|152.83|150.63|0
1633375080000|2021-10-04 19:18:00|152.99|150.79|152.91|150.71|152.99|150.79|152.91|150.71|0
1633375090000|2021-10-04 19:18:10|152.83|150.63|152.83|150.63|152.83|150.63|152.75|150.55|0
1633375100000|2021-10-04 19:18:20|152.6|150.4|152.68|150.48|152.68|150.48|152.6|150.4|0
1633375110000|2021-10-04 19:18:30|152.6|150.4|152.67|150.47|152.67|150.47|152.52|150.32|0
1633375120000|2021-10-04 19:18:40|152.75|150.55|152.67|150.47|152.83|150.63|152.67|150.47|0
1633375130000|2021-10-04 19:18:50|152.75|150.55|153.06|150.86|153.14|150.94|152.75|150.55|0
1633375140000|2021-10-04 19:19:00|152.99|150.79|153.22|151.02|153.22|151.02|152.99|150.79|0
1633375150000|2021-10-04 19:19:10|153.14|150.94|153.22|151.02|153.22|151.02|153.14|150.94|0
1633375160000|2021-10-04 19:19:20|153.38|151.18|153.38|151.18|153.38|151.18|153.22|151.02|0
1633375170000|2021-10-04 19:19:30|153.22|151.02|153.38|151.18|153.38|151.18|153.22|151.02|0
1633375180000|2021-10-04 19:19:40|153.22|151.02|153.38|151.18|153.45|151.25|153.22|151.02|0
1633375190000|2021-10-04 19:19:50|153.22|151.02|153.38|151.18|153.38|151.18|153.22|151.02|0
1633375200000|2021-10-04 19:20:00|153.3|151.1|153.37|151.17|153.37|151.17|153.06|150.86|0
1633375210000|2021-10-04 19:20:10|153.69|151.49|153.53|151.33|153.69|151.49|153.45|151.25|0
1633375220000|2021-10-04 19:20:20|153.45|151.25|153.61|151.41|153.61|151.41|153.14|150.94|0
1633375230000|2021-10-04 19:20:30|153.77|151.57|153.69|151.49|153.92|151.72|153.69|151.49|0
1633375240000|2021-10-04 19:20:40|153.53|151.33|153.77|151.57|153.81|151.61|153.53|151.33|0
1633375250000|2021-10-04 19:20:50|153.92|151.72|153.84|151.64|153.92|151.72|153.69|151.49|0
1633375260000|2021-10-04 19:21:00|153.76|151.56|153.84|151.64|153.84|151.64|153.76|151.56|0
1633375270000|2021-10-04 19:21:10|154|151.8|153.92|151.72|154|151.8|153.92|151.72|0
1633375280000|2021-10-04 19:21:20|154|151.8|154.16|151.96|154.31|152.11|154|151.8|0
1633375290000|2021-10-04 19:21:30|154.23|152.03|154.16|151.96|154.23|152.03|154.08|151.88|0
1633375300000|2021-10-04 19:21:40|154.31|152.11|154.47|152.27|154.47|152.27|154.31|152.11|0
1633375310000|2021-10-04 19:21:50|154.39|152.19|154.47|152.27|154.47|152.27|154.31|152.11|0
1633375320000|2021-10-04 19:22:00|154.55|152.35|154.39|152.19|154.55|152.35|154.39|152.19|0
1633375330000|2021-10-04 19:22:10|154.27|152.07|154|151.8|154.27|152.07|154|151.8|0
1633375340000|2021-10-04 19:22:20|153.92|151.72|153.92|151.72|153.92|151.72|153.84|151.64|0
1633375350000|2021-10-04 19:22:30|154.31|152.11|154.23|152.03|154.31|152.11|154.23|152.03|0
1633375360000|2021-10-04 19:22:40|154.31|152.11|154.39|152.19|154.39|152.19|154.31|152.11|0
1633375370000|2021-10-04 19:22:50|154.16|151.96|154.31|152.11|154.39|152.19|154.16|151.96|0
1633375380000|2021-10-04 19:23:00|154|151.8|153.69|151.49|154|151.8|153.69|151.49|0
1633375390000|2021-10-04 19:23:10|154|151.8|153.92|151.72|154.08|151.88|153.92|151.72|0
1633375400000|2021-10-04 19:23:20|154|151.8|154.08|151.88|154.08|151.88|154|151.8|0
1633375410000|2021-10-04 19:23:30|154|151.8|154.08|151.88|154.08|151.88|154|151.8|0
1633375420000|2021-10-04 19:23:40|154.15|151.95|154.23|152.03|154.23|152.03|154.15|151.95|0
1633375430000|2021-10-04 19:23:50|154.15|151.95|154.47|152.27|154.47|152.27|154.15|151.95|0
1633375440000|2021-10-04 19:24:00|154.15|151.95|153.92|151.72|154.23|152.03|153.92|151.72|0
1633375450000|2021-10-04 19:24:10|153.84|151.64|153.69|151.49|153.84|151.64|153.69|151.49|0
1633375460000|2021-10-04 19:24:20|153.76|151.56|153.92|151.72|154.15|151.95|153.76|151.56|0
1633375470000|2021-10-04 19:24:30|153.68|151.48|153.92|151.72|153.92|151.72|153.68|151.48|0
1633375480000|2021-10-04 19:24:40|153.76|151.56|153.84|151.64|153.92|151.72|153.76|151.56|0
1633375490000|2021-10-04 19:24:50|153.68|151.48|153.92|151.72|153.92|151.72|153.68|151.48|0
1633375500000|2021-10-04 19:25:00|153.96|151.76|153.92|151.72|153.96|151.76|153.92|151.72|0
1633375510000|2021-10-04 19:25:10|154|151.8|153.84|151.64|154|151.8|153.84|151.64|0
1633375520000|2021-10-04 19:25:20|153.68|151.48|153.61|151.41|153.76|151.56|153.61|151.41|0
1633375530000|2021-10-04 19:25:30|153.53|151.33|153.37|151.17|153.53|151.33|153.37|151.17|0
1633375540000|2021-10-04 19:25:40|153.45|151.25|153.61|151.41|153.68|151.48|153.45|151.25|0
1633375550000|2021-10-04 19:25:50|153.53|151.33|153.29|151.09|153.53|151.33|153.29|151.09|0
1633375560000|2021-10-04 19:26:00|153.53|151.33|153.53|151.33|153.68|151.48|153.45|151.25|0
1633375570000|2021-10-04 19:26:10|153.61|151.41|153.53|151.33|153.61|151.41|153.45|151.25|0
1633375580000|2021-10-04 19:26:20|153.61|151.41|153.68|151.48|153.76|151.56|153.61|151.41|0
1633375590000|2021-10-04 19:26:30|153.61|151.41|153.61|151.41|153.61|151.41|153.61|151.41|0
1633375600000|2021-10-04 19:26:40|153.68|151.48|153.61|151.41|153.68|151.48|153.61|151.41|0
1633375610000|2021-10-04 19:26:50|153.53|151.33|153.76|151.56|153.76|151.56|153.53|151.33|0
1633375620000|2021-10-04 19:27:00|153.68|151.48|153.68|151.48|153.68|151.48|153.68|151.48|0
1633375630000|2021-10-04 19:27:10|153.76|151.56|154.07|151.87|154.07|151.87|153.76|151.56|0
1633375640000|2021-10-04 19:27:20|154.39|152.19|154.54|152.34|154.54|152.34|154.39|152.19|0
1633375650000|2021-10-04 19:27:30|154.39|152.19|154.07|151.87|154.39|152.19|154.07|151.87|0
1633375660000|2021-10-04 19:27:40|154.15|151.95|154.07|151.87|154.31|152.11|154.07|151.87|0
1633375670000|2021-10-04 19:27:50|154|151.8|154|151.8|154.07|151.87|154|151.8|0
1633375680000|2021-10-04 19:28:00|154.15|151.95|154.23|152.03|154.23|152.03|154|151.8|0
1633375690000|2021-10-04 19:28:10|154.07|151.87|154.07|151.87|154.07|151.87|154|151.8|0
1633375700000|2021-10-04 19:28:20|154|151.8|153.76|151.56|154|151.8|153.76|151.56|0
1633375710000|2021-10-04 19:28:30|153.84|151.64|153.68|151.48|153.92|151.72|153.68|151.48|0
1633375720000|2021-10-04 19:28:40|153.76|151.56|153.14|150.94|153.76|151.56|153.14|150.94|0
1633375730000|2021-10-04 19:28:50|153.06|150.86|152.98|150.78|153.06|150.86|152.98|150.78|0
1633375740000|2021-10-04 19:29:00|153.29|151.09|152.98|150.78|153.29|151.09|152.98|150.78|0
1633375750000|2021-10-04 19:29:10|153.06|150.86|152.9|150.7|153.06|150.86|152.82|150.62|0
1633375760000|2021-10-04 19:29:20|153.06|150.86|153.14|150.94|153.14|150.94|153.06|150.86|0
1633375770000|2021-10-04 19:29:30|153.21|151.01|153.6|151.4|153.6|151.4|153.21|151.01|0
1633375780000|2021-10-04 19:29:40|153.53|151.33|153.68|151.48|153.68|151.48|153.53|151.33|0
1633375790000|2021-10-04 19:29:50|153.6|151.4|153.6|151.4|153.68|151.48|153.6|151.4|0
1633375800000|2021-10-04 19:30:00|153.76|151.56|153.53|151.33|153.76|151.56|153.45|151.25|0
1633375810000|2021-10-04 19:30:10|153.6|151.4|153.06|150.86|153.6|151.4|153.06|150.86|0
1633375820000|2021-10-04 19:30:20|152.98|150.78|153.21|151.01|153.21|151.01|152.9|150.7|0
1633375830000|2021-10-04 19:30:30|153.14|150.94|153.14|150.94|153.29|151.09|153.14|150.94|0
1633375840000|2021-10-04 19:30:40|153.21|151.01|153.37|151.17|153.37|151.17|153.21|151.01|0
1633375850000|2021-10-04 19:30:50|153.41|151.21|153.6|151.4|153.6|151.4|153.41|151.21|0
1633375860000|2021-10-04 19:31:00|153.68|151.48|153.49|151.29|153.68|151.48|153.45|151.25|0
1633375870000|2021-10-04 19:31:10|153.53|151.33|153.92|151.72|153.92|151.72|153.53|151.33|0
1633375880000|2021-10-04 19:31:20|153.84|151.64|153.92|151.72|153.92|151.72|153.84|151.64|0
1633375890000|2021-10-04 19:31:30|154.07|151.87|153.76|151.56|154.07|151.87|153.76|151.56|0
1633375900000|2021-10-04 19:31:40|153.84|151.64|153.92|151.72|153.92|151.72|153.76|151.56|0
1633375910000|2021-10-04 19:31:50|153.6|151.4|153.68|151.48|153.68|151.48|153.6|151.4|0
1633375920000|2021-10-04 19:32:00|153.76|151.56|153.92|151.72|153.92|151.72|153.6|151.4|0
1633375930000|2021-10-04 19:32:10|153.84|151.64|153.76|151.56|153.92|151.72|153.76|151.56|0
1633375940000|2021-10-04 19:32:20|153.45|151.25|153.13|150.93|153.45|151.25|153.13|150.93|0
1633375950000|2021-10-04 19:32:30|153.06|150.86|153.37|151.17|153.37|151.17|153.06|150.86|0
1633375960000|2021-10-04 19:32:40|153.6|151.4|153.84|151.64|153.84|151.64|153.6|151.4|0
1633375970000|2021-10-04 19:32:50|153.92|151.72|153.52|151.32|153.92|151.72|153.52|151.32|0
1633375980000|2021-10-04 19:33:00|152.9|150.7|152.98|150.78|152.98|150.78|152.9|150.7|0
1633375990000|2021-10-04 19:33:10|152.9|150.7|152.36|150.16|152.9|150.7|152.36|150.16|0
1633376000000|2021-10-04 19:33:20|152.43|150.23|152.67|150.47|152.67|150.47|152.43|150.23|0
1633376010000|2021-10-04 19:33:30|152.59|150.39|152.67|150.47|152.67|150.47|152.59|150.39|0
1633376020000|2021-10-04 19:33:40|152.74|150.54|152.67|150.47|152.74|150.54|152.67|150.47|0
1633376030000|2021-10-04 19:33:50|152.74|150.54|152.67|150.47|152.74|150.54|152.67|150.47|0
1633376040000|2021-10-04 19:34:00|152.9|150.7|152.51|150.31|152.9|150.7|152.43|150.23|0
1633376050000|2021-10-04 19:34:10|152.43|150.23|152.28|150.08|152.43|150.23|152.28|150.08|0
1633376060000|2021-10-04 19:34:20|152.2|150|151.58|149.38|152.2|150|151.58|149.38|0
1633376070000|2021-10-04 19:34:30|151.66|149.46|151.66|149.46|151.66|149.46|151.66|149.46|0
1633376080000|2021-10-04 19:34:40|151.89|149.69|152.28|150.08|152.28|150.08|151.89|149.69|0
1633376090000|2021-10-04 19:34:50|152.2|150|152.12|149.92|152.36|150.16|152.12|149.92|0
1633376100000|2021-10-04 19:35:00|152.43|150.23|152.74|150.54|152.74|150.54|152.36|150.16|0
1633376110000|2021-10-04 19:35:10|152.82|150.62|152.59|150.39|152.82|150.62|152.59|150.39|0
1633376120000|2021-10-04 19:35:20|152.51|150.31|152.28|150.08|152.59|150.39|152.28|150.08|0
1633376130000|2021-10-04 19:35:30|152.36|150.16|152.74|150.54|152.74|150.54|152.36|150.16|0
1633376140000|2021-10-04 19:35:40|152.82|150.62|152.74|150.54|152.82|150.62|152.74|150.54|0
1633376150000|2021-10-04 19:35:50|152.82|150.62|152.9|150.7|152.98|150.78|152.82|150.62|0
1633376160000|2021-10-04 19:36:00|152.51|150.31|152.43|150.23|152.51|150.31|152.43|150.23|0
1633376170000|2021-10-04 19:36:10|152.36|150.16|152.12|149.92|152.43|150.23|152.12|149.92|0
1633376180000|2021-10-04 19:36:20|152.2|150|152.67|150.47|152.67|150.47|152.2|150|0
1633376190000|2021-10-04 19:36:30|152.59|150.39|152.82|150.62|152.82|150.62|152.59|150.39|0
1633376200000|2021-10-04 19:36:40|152.51|150.31|152.67|150.47|152.74|150.54|152.51|150.31|0
1633376210000|2021-10-04 19:36:50|152.51|150.31|152.28|150.08|152.51|150.31|152.2|150|0
1633376220000|2021-10-04 19:37:00|152.59|150.39|152.59|150.39|152.67|150.47|152.59|150.39|0
1633376230000|2021-10-04 19:37:10|152.67|150.47|152.9|150.7|152.9|150.7|152.67|150.47|0
1633376240000|2021-10-04 19:37:20|152.98|150.78|152.2|150|152.98|150.78|152.2|150|0
1633376250000|2021-10-04 19:37:30|152.43|150.23|152.35|150.15|152.43|150.23|152.35|150.15|0
1633376260000|2021-10-04 19:37:40|152.28|150.08|152.28|150.08|152.35|150.15|152.28|150.08|0
1633376270000|2021-10-04 19:37:50|152.35|150.15|152.43|150.23|152.43|150.23|152.28|150.08|0
1633376280000|2021-10-04 19:38:00|152.98|150.78|152.9|150.7|152.98|150.78|152.9|150.7|0
1633376290000|2021-10-04 19:38:10|152.98|150.78|153.21|151.01|153.21|151.01|152.98|150.78|0
1633376300000|2021-10-04 19:38:20|153.52|151.32|153.68|151.48|153.76|151.56|153.44|151.24|0
1633376310000|2021-10-04 19:38:30|153.48|151.28|153.6|151.4|153.76|151.56|153.48|151.28|0
1633376320000|2021-10-04 19:38:40|153.68|151.48|153.6|151.4|153.68|151.48|153.52|151.32|0
1633376330000|2021-10-04 19:38:50|153.91|151.71|153.83|151.63|153.91|151.71|153.76|151.56|0
1633376340000|2021-10-04 19:39:00|153.68|151.48|154.15|151.95|154.15|151.95|153.68|151.48|0
1633376350000|2021-10-04 19:39:10|154.07|151.87|153.76|151.56|154.07|151.87|153.68|151.48|0
1633376360000|2021-10-04 19:39:20|153.83|151.63|154.23|152.03|154.23|152.03|153.83|151.63|0
1633376370000|2021-10-04 19:39:30|154.22|152.02|154.3|152.1|154.3|152.1|154.22|152.02|0
1633376380000|2021-10-04 19:39:40|154.38|152.18|154.38|152.18|154.38|152.18|154.38|152.18|0
1633376390000|2021-10-04 19:39:50|154.3|152.1|154.3|152.1|154.3|152.1|154.22|152.02|0
1633376400000|2021-10-04 19:40:00|154.38|152.18|153.68|151.48|154.38|152.18|153.68|151.48|0
1633376410000|2021-10-04 19:40:10|153.6|151.4|153.68|151.48|153.83|151.63|153.6|151.4|0
1633376420000|2021-10-04 19:40:20|153.75|151.55|153.75|151.55|153.99|151.79|153.75|151.55|0
1633376430000|2021-10-04 19:40:30|153.83|151.63|153.99|151.79|153.99|151.79|153.83|151.63|0
1633376440000|2021-10-04 19:40:40|154.07|151.87|154.15|151.95|154.15|151.95|153.99|151.79|0
1633376450000|2021-10-04 19:40:50|153.99|151.79|153.91|151.71|154.07|151.87|153.91|151.71|0
1633376460000|2021-10-04 19:41:00|153.83|151.63|152.97|150.77|153.83|151.63|152.9|150.7|0
1633376470000|2021-10-04 19:41:10|153.21|151.01|153.36|151.16|153.36|151.16|153.21|151.01|0
1633376480000|2021-10-04 19:41:20|153.44|151.24|153.36|151.16|153.44|151.24|153.36|151.16|0
1633376490000|2021-10-04 19:41:30|153.44|151.24|153.36|151.16|153.6|151.4|153.36|151.16|0
1633376500000|2021-10-04 19:41:40|153.29|151.09|153.44|151.24|153.44|151.24|153.29|151.09|0
1633376510000|2021-10-04 19:41:50|153.36|151.16|153.21|151.01|153.44|151.24|153.21|151.01|0
1633376520000|2021-10-04 19:42:00|153.13|150.93|152.97|150.77|153.13|150.93|152.9|150.7|0
1633376530000|2021-10-04 19:42:10|153.05|150.85|152.58|150.38|153.05|150.85|152.58|150.38|0
1633376540000|2021-10-04 19:42:20|152.66|150.46|152.51|150.31|152.66|150.46|152.51|150.31|0
1633376550000|2021-10-04 19:42:30|152.66|150.46|152.58|150.38|152.82|150.62|152.58|150.38|0
1633376560000|2021-10-04 19:42:40|152.04|149.84|151.5|149.3|152.04|149.84|151.5|149.3|0
1633376570000|2021-10-04 19:42:50|151.42|149.22|150.58|148.38|151.42|149.22|150.58|148.38|0
1633376580000|2021-10-04 19:43:00|150.65|148.45|151.11|148.91|151.11|148.91|150.65|148.45|0
1633376590000|2021-10-04 19:43:10|150.96|148.76|151.04|148.84|151.04|148.84|150.96|148.76|0
1633376600000|2021-10-04 19:43:20|151.11|148.91|150.96|148.76|151.19|148.99|150.96|148.76|0
1633376610000|2021-10-04 19:43:30|150.58|148.38|149.96|147.76|150.58|148.38|149.96|147.76|0
1633376620000|2021-10-04 19:43:40|149.88|147.68|149.96|147.76|149.96|147.76|149.88|147.68|0
1633376630000|2021-10-04 19:43:50|149.88|147.68|149.65|147.45|149.88|147.68|149.5|147.3|0
1633376640000|2021-10-04 19:44:00|149.88|147.68|149.73|147.53|149.96|147.76|149.73|147.53|0
1633376650000|2021-10-04 19:44:10|149.96|147.76|150.34|148.14|150.34|148.14|149.96|147.76|0
1633376660000|2021-10-04 19:44:20|150.42|148.22|150.34|148.14|150.42|148.22|150.27|148.07|0
1633376670000|2021-10-04 19:44:30|150.19|147.99|149.88|147.68|150.19|147.99|149.88|147.68|0
1633376680000|2021-10-04 19:44:40|149.81|147.61|150.11|147.91|150.11|147.91|149.81|147.61|0
1633376690000|2021-10-04 19:44:50|150.27|148.07|150.27|148.07|150.27|148.07|150.11|147.91|0
1633376700000|2021-10-04 19:45:00|149.96|147.76|149.42|147.22|149.96|147.76|149.42|147.22|0
1633376710000|2021-10-04 19:45:10|149.58|147.38|150.04|147.84|150.04|147.84|149.58|147.38|0
1633376720000|2021-10-04 19:45:20|149.96|147.76|149.96|147.76|149.96|147.76|149.96|147.76|0
1633376730000|2021-10-04 19:45:30|150.11|147.91|149.81|147.61|150.11|147.91|149.81|147.61|0
1633376740000|2021-10-04 19:45:40|149.58|147.38|149.65|147.45|149.65|147.45|149.58|147.38|0
1633376750000|2021-10-04 19:45:50|149.81|147.61|149.65|147.45|149.81|147.61|149.65|147.45|0
1633376760000|2021-10-04 19:46:00|149.81|147.61|149.65|147.45|149.81|147.61|149.65|147.45|0
1633376770000|2021-10-04 19:46:10|149.73|147.53|149.65|147.45|149.73|147.53|149.65|147.45|0
1633376780000|2021-10-04 19:46:20|149.58|147.38|149.42|147.22|149.58|147.38|149.35|147.15|0
1633376790000|2021-10-04 19:46:30|149.5|147.3|149.58|147.38|149.58|147.38|149.42|147.22|0
1633376800000|2021-10-04 19:46:40|149.65|147.45|150.04|147.84|150.04|147.84|149.65|147.45|0
1633376810000|2021-10-04 19:46:50|149.81|147.61|150.42|148.22|150.42|148.22|149.81|147.61|0
1633376820000|2021-10-04 19:47:00|150.73|148.53|150.27|148.07|150.73|148.53|150.27|148.07|0
1633376830000|2021-10-04 19:47:10|150.19|147.99|150.27|148.07|150.27|148.07|150.19|147.99|0
1633376840000|2021-10-04 19:47:20|150.19|147.99|150.27|148.07|150.27|148.07|150.19|147.99|0
1633376850000|2021-10-04 19:47:30|150.19|147.99|150.57|148.37|150.57|148.37|150.11|147.91|0
1633376860000|2021-10-04 19:47:40|150.65|148.45|149.96|147.76|150.65|148.45|149.96|147.76|0
1633376870000|2021-10-04 19:47:50|150.04|147.84|150.34|148.14|150.34|148.14|150.04|147.84|0
1633376880000|2021-10-04 19:48:00|150.04|147.84|150.11|147.91|150.11|147.91|150.04|147.84|0
1633376890000|2021-10-04 19:48:10|150.19|147.99|150.11|147.91|150.27|148.07|150.04|147.84|0
1633376900000|2021-10-04 19:48:20|150.19|147.99|150.42|148.22|150.42|148.22|150.19|147.99|0
1633376910000|2021-10-04 19:48:30|150.5|148.3|150.5|148.3|150.5|148.3|150.5|148.3|0
1633376920000|2021-10-04 19:48:40|150.42|148.22|150.5|148.3|150.57|148.37|150.42|148.22|0
1633376930000|2021-10-04 19:48:50|150.27|148.07|149.88|147.68|150.27|148.07|149.88|147.68|0
1633376940000|2021-10-04 19:49:00|149.73|147.53|149.73|147.53|149.73|147.53|149.58|147.38|0
1633376950000|2021-10-04 19:49:10|149.65|147.45|149.88|147.68|149.96|147.76|149.65|147.45|0
1633376960000|2021-10-04 19:49:20|150.03|147.83|150.19|147.99|150.26|148.06|150.03|147.83|0
1633376970000|2021-10-04 19:49:30|150.26|148.06|150.34|148.14|150.57|148.37|150.26|148.06|0
1633376980000|2021-10-04 19:49:40|150.5|148.3|150.73|148.53|150.8|148.6|150.5|148.3|0
1633376990000|2021-10-04 19:49:50|150.5|148.3|150.8|148.6|150.8|148.6|150.5|148.3|0
1633377000000|2021-10-04 19:50:00|151.61|149.41|152.19|149.99|152.19|149.99|151.61|149.41|0
1633377010000|2021-10-04 19:50:10|152.66|150.46|152.81|150.61|152.97|150.77|152.66|150.46|0
1633377020000|2021-10-04 19:50:20|152.78|150.58|153.05|150.85|153.05|150.85|152.78|150.58|0
1633377030000|2021-10-04 19:50:30|153.13|150.93|152.97|150.77|153.13|150.93|152.97|150.77|0
1633377040000|2021-10-04 19:50:40|153.52|151.32|153.52|151.32|153.59|151.39|153.52|151.32|0
1633377050000|2021-10-04 19:50:50|153.75|151.55|153.75|151.55|153.83|151.63|153.75|151.55|0
1633377060000|2021-10-04 19:51:00|153.44|151.24|153.2|151|153.44|151.24|153.2|151|0
1633377070000|2021-10-04 19:51:10|153.13|150.93|153.28|151.08|153.44|151.24|153.05|150.85|0
1633377080000|2021-10-04 19:51:20|153.36|151.16|153.75|151.55|153.75|151.55|153.36|151.16|0
1633377090000|2021-10-04 19:51:30|153.91|151.71|153.98|151.78|153.98|151.78|153.83|151.63|0
1633377100000|2021-10-04 19:51:40|154.3|152.1|154.14|151.94|154.45|152.25|154.14|151.94|0
1633377110000|2021-10-04 19:51:50|154.3|152.1|154.3|152.1|154.3|152.1|154.3|152.1|0
1633377120000|2021-10-04 19:52:00|154.45|152.25|153.98|151.78|154.45|152.25|153.98|151.78|0
1633377130000|2021-10-04 19:52:10|153.91|151.71|153.91|151.71|154.14|151.94|153.91|151.71|0
1633377140000|2021-10-04 19:52:20|153.75|151.55|154.22|152.02|154.22|152.02|153.67|151.47|0
1633377150000|2021-10-04 19:52:30|153.98|151.78|153.98|151.78|154.02|151.82|153.98|151.78|0
1633377160000|2021-10-04 19:52:40|153.51|151.31|153.44|151.24|153.59|151.39|153.44|151.24|0
1633377170000|2021-10-04 19:52:50|153.51|151.31|153.83|151.63|153.83|151.63|153.51|151.31|0
1633377180000|2021-10-04 19:53:00|153.75|151.55|153.98|151.78|154.06|151.86|153.75|151.55|0
1633377190000|2021-10-04 19:53:10|154.06|151.86|154.14|151.94|154.14|151.94|153.9|151.7|0
1633377200000|2021-10-04 19:53:20|154.06|151.86|153.98|151.78|154.06|151.86|153.75|151.55|0
1633377210000|2021-10-04 19:53:30|153.9|151.7|153.44|151.24|153.9|151.7|153.44|151.24|0
1633377220000|2021-10-04 19:53:40|153.67|151.47|153.67|151.47|153.9|151.7|153.59|151.39|0
1633377230000|2021-10-04 19:53:50|153.51|151.31|153.83|151.63|153.83|151.63|153.51|151.31|0
1633377240000|2021-10-04 19:54:00|153.75|151.55|153.9|151.7|153.9|151.7|153.59|151.39|0
1633377250000|2021-10-04 19:54:10|153.83|151.63|153.75|151.55|153.9|151.7|153.75|151.55|0
1633377260000|2021-10-04 19:54:20|153.83|151.63|153.83|151.63|153.83|151.63|153.67|151.47|0
1633377270000|2021-10-04 19:54:30|153.98|151.78|154.06|151.86|154.22|152.02|153.98|151.78|0
1633377280000|2021-10-04 19:54:40|154.22|152.02|154.06|151.86|154.22|152.02|154.06|151.86|0
1633377290000|2021-10-04 19:54:50|154.14|151.94|154.22|152.02|154.37|152.17|154.14|151.94|0
1633377300000|2021-10-04 19:55:00|153.83|151.63|153.28|151.08|153.83|151.63|153.28|151.08|0
1633377310000|2021-10-04 19:55:10|152.66|150.46|152.42|150.22|152.66|150.46|152.35|150.15|0
1633377320000|2021-10-04 19:55:20|152.19|149.99|152.27|150.07|152.42|150.22|152.19|149.99|0
1633377330000|2021-10-04 19:55:30|152.35|150.15|151.65|149.45|152.35|150.15|151.65|149.45|0
1633377340000|2021-10-04 19:55:40|151.57|149.37|151.57|149.37|151.65|149.45|151.57|149.37|0
1633377350000|2021-10-04 19:55:50|151.88|149.68|151.49|149.29|152.03|149.83|151.49|149.29|0
1633377360000|2021-10-04 19:56:00|153.58|151.38|153.42|151.22|153.65|151.45|153.42|151.22|0
1633377370000|2021-10-04 19:56:10|153.19|150.99|153.42|151.22|153.5|151.3|153.19|150.99|0
1633377380000|2021-10-04 19:56:20|153.5|151.3|152.1|149.9|153.5|151.3|152.1|149.9|0
1633377390000|2021-10-04 19:56:30|151.09|148.89|151.47|149.27|151.47|149.27|151.09|148.89|0
1633377400000|2021-10-04 19:56:40|151.39|149.19|151.32|149.12|151.39|149.19|151.32|149.12|0
1633377410000|2021-10-04 19:56:50|151.39|149.19|151.39|149.19|151.39|149.19|151.32|149.12|0
1633377420000|2021-10-04 19:57:00|151.55|149.35|152.01|149.81|152.09|149.89|151.55|149.35|0
1633377430000|2021-10-04 19:57:10|151.78|149.58|151.24|149.04|151.78|149.58|151.24|149.04|0
1633377440000|2021-10-04 19:57:20|151.16|148.96|151.32|149.12|151.32|149.12|151.16|148.96|0
1633377450000|2021-10-04 19:57:30|151.39|149.19|151.32|149.12|151.55|149.35|151.32|149.12|0
1633377460000|2021-10-04 19:57:40|151.09|148.89|151.16|148.96|151.16|148.96|151.01|148.81|0
1633377470000|2021-10-04 19:57:50|151.24|149.04|151.09|148.89|151.24|149.04|151.01|148.81|0
1633377480000|2021-10-04 19:58:00|151.01|148.81|150.39|148.19|151.01|148.81|150.39|148.19|0
1633377490000|2021-10-04 19:58:10|150.32|148.12|150.55|148.35|150.55|148.35|150.32|148.12|0
1633377500000|2021-10-04 19:58:20|150.24|148.04|150.55|148.35|150.55|148.35|150.24|148.04|0
1633377510000|2021-10-04 19:58:30|150.93|148.73|150.47|148.27|150.93|148.73|150.39|148.19|0
1633377520000|2021-10-04 19:58:40|150.39|148.19|150.32|148.12|150.39|148.19|150.24|148.04|0
1633377530000|2021-10-04 19:58:50|150.24|148.04|150.24|148.04|150.24|148.04|150.24|148.04|0
1633377540000|2021-10-04 19:59:00|150.32|148.12|150.51|148.31|150.7|148.5|150.32|148.12|0
1633377550000|2021-10-04 19:59:10|150.39|148.19|150.39|148.19|150.39|148.19|150.39|148.19|0
1633377560000|2021-10-04 19:59:20|150.55|148.35|150.62|148.42|150.78|148.58|150.55|148.35|0
1633377570000|2021-10-04 19:59:30|150.7|148.5|150.78|148.58|150.78|148.58|150.7|148.5|0
1633377580000|2021-10-04 19:59:40|150.62|148.42|150.62|148.42|150.7|148.5|150.62|148.42|0
1633377590000|2021-10-04 19:59:50|150.55|148.35|150.55|148.35|150.78|148.58|150.55|148.35|0
1633377600000|2021-10-04 20:00:00|150.47|148.27|150.24|148.04|150.47|148.27|150.16|147.96|0
1633377610000|2021-10-04 20:00:10|150.16|147.96|150.24|148.04|150.24|148.04|150.16|147.96|0
1633377620000|2021-10-04 20:00:20|150.16|147.96|150.16|147.96|150.24|148.04|150.16|147.96|0
1633377630000|2021-10-04 20:00:30|149.78|147.58|149.78|147.58|149.78|147.58|149.55|147.35|0
1633377640000|2021-10-04 20:00:40|149.93|147.73|149.63|147.43|149.93|147.73|149.63|147.43|0
1633377650000|2021-10-04 20:00:50|149.59|147.39|149.55|147.35|149.63|147.43|149.55|147.35|0
1633377660000|2021-10-04 20:01:00|149.63|147.43|149.63|147.43|149.7|147.5|149.55|147.35|0
1633377670000|2021-10-04 20:01:10|149.7|147.5|149.7|147.5|149.78|147.58|149.7|147.5|0
1633377680000|2021-10-04 20:01:20|149.63|147.43|149.63|147.43|149.63|147.43|149.59|147.39|0
1633377690000|2021-10-04 20:01:30|149.55|147.35|149.55|147.35|149.63|147.43|149.55|147.35|0
1633377700000|2021-10-04 20:01:40|150.53|148.33|150.6|148.4|150.6|148.4|150.53|148.33|0
1633377710000|2021-10-04 20:01:50|150.53|148.33|148.51|146.31|150.53|148.33|148.51|146.31|0
1633377730000|2021-10-04 20:02:10|148.58|146.38|148.58|146.38|148.58|146.38|148.58|146.38|0
1633377740000|2021-10-04 20:02:20|148.66|146.46|148.73|146.53|148.73|146.53|148.66|146.46|0
1633377750000|2021-10-04 20:02:30|148.81|146.61|148.73|146.53|148.81|146.61|148.73|146.53|0
1633377760000|2021-10-04 20:02:40|148.81|146.61|148.81|146.61|148.81|146.61|148.81|146.61|0
1633377770000|2021-10-04 20:02:50|148.89|146.69|148.81|146.61|148.89|146.69|148.81|146.61|0
1633377780000|2021-10-04 20:03:00|148.73|146.53|148.96|146.76|148.96|146.76|148.73|146.53|0
1633377790000|2021-10-04 20:03:10|149.04|146.84|148.96|146.76|149.04|146.84|148.96|146.76|0
1633377800000|2021-10-04 20:03:20|148.89|146.69|148.28|146.08|148.89|146.69|148.28|146.08|0
1633377810000|2021-10-04 20:03:30|148.58|146.38|148.81|146.61|148.81|146.61|148.58|146.38|0
1633377820000|2021-10-04 20:03:40|148.89|146.69|148.81|146.61|148.89|146.69|148.73|146.53|0
1633377830000|2021-10-04 20:03:50|148.73|146.53|148.81|146.61|148.89|146.69|148.73|146.53|0
1633377840000|2021-10-04 20:04:00|148.89|146.69|148.89|146.69|148.89|146.69|148.81|146.61|0
1633377860000|2021-10-04 20:04:20|148.81|146.61|148.81|146.61|148.81|146.61|148.81|146.61|0
1633377870000|2021-10-04 20:04:30|148.73|146.53|148.73|146.53|148.73|146.53|148.66|146.46|0
1633377880000|2021-10-04 20:04:40|148.81|146.61|148.73|146.53|148.81|146.61|148.73|146.53|0
1633377890000|2021-10-04 20:04:50|148.66|146.46|148.66|146.46|148.66|146.46|148.58|146.38|0
1633377900000|2021-10-04 20:05:00|148.58|146.38|148.58|146.38|148.58|146.38|148.58|146.38|0
1633377910000|2021-10-04 20:05:10|148.5|146.3|148.58|146.38|148.58|146.38|148.5|146.3|0
1633377960000|2021-10-04 20:06:00|148.5|146.3|148.58|146.38|148.58|146.38|148.5|146.3|0
1633377980000|2021-10-04 20:06:20|148.5|146.3|148.5|146.3|148.58|146.38|148.5|146.3|0
1633377990000|2021-10-04 20:06:30|148.58|146.38|148.58|146.38|148.58|146.38|148.58|146.38|0
1633378000000|2021-10-04 20:06:40|148.5|146.3|148.5|146.3|148.58|146.38|148.5|146.3|0
1633378010000|2021-10-04 20:06:50|148.58|146.38|148.5|146.3|148.58|146.38|148.5|146.3|0
1633378020000|2021-10-04 20:07:00|148.43|146.23|148.2|146|148.43|146.23|148.2|146|0
1633378030000|2021-10-04 20:07:10|148.43|146.23|148.43|146.23|148.43|146.23|148.43|146.23|0
1633378070000|2021-10-04 20:07:50|148.27|146.07|148.27|146.07|148.27|146.07|148.27|146.07|0
1633378080000|2021-10-04 20:08:00|148.2|146|148.12|145.92|148.2|146|148.12|145.92|0
1633378090000|2021-10-04 20:08:10|148.05|145.85|148.05|145.85|148.05|145.85|148.05|145.85|0
1633378100000|2021-10-04 20:08:20|148.12|145.92|148.05|145.85|148.12|145.92|148.05|145.85|0
1633378120000|2021-10-04 20:08:40|148.12|145.92|148.05|145.85|148.12|145.92|148.05|145.85|0
1633378130000|2021-10-04 20:08:50|148.12|145.92|148.12|145.92|148.12|145.92|148.12|145.92|0
1633378150000|2021-10-04 20:09:10|148.05|145.85|148.2|146|148.2|146|148.05|145.85|0
1633378160000|2021-10-04 20:09:20|148.35|146.15|148.35|146.15|148.35|146.15|148.27|146.07|0
1633378170000|2021-10-04 20:09:30|148.27|146.07|148.27|146.07|148.27|146.07|148.27|146.07|0
1633378180000|2021-10-04 20:09:40|148.2|146|148.2|146|148.2|146|148.2|146|0
1633378190000|2021-10-04 20:09:50|148.27|146.07|148.2|146|148.27|146.07|148.2|146|0
1633378200000|2021-10-04 20:10:00|148.35|146.15|148.73|146.53|148.73|146.53|148.35|146.15|0
1633378210000|2021-10-04 20:10:10|148.81|146.61|148.88|146.68|148.88|146.68|148.81|146.61|0
1633378220000|2021-10-04 20:10:20|148.81|146.61|148.73|146.53|148.81|146.61|148.73|146.53|0
1633378230000|2021-10-04 20:10:30|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1633378240000|2021-10-04 20:10:40|148.73|146.53|148.65|146.45|148.73|146.53|148.65|146.45|0
1633378250000|2021-10-04 20:10:50|148.73|146.53|148.65|146.45|148.73|146.53|148.65|146.45|0
1633378260000|2021-10-04 20:11:00|148.58|146.38|148.5|146.3|148.58|146.38|148.5|146.3|0
1633378270000|2021-10-04 20:11:10|148.43|146.23|148.43|146.23|148.43|146.23|148.35|146.15|0
1633378280000|2021-10-04 20:11:20|148.5|146.3|148.43|146.23|148.5|146.3|148.43|146.23|0
1633378290000|2021-10-04 20:11:30|148.5|146.3|148.42|146.22|148.5|146.3|148.42|146.22|0
1633378300000|2021-10-04 20:11:40|148.35|146.15|148.35|146.15|148.35|146.15|148.35|146.15|0
1633378320000|2021-10-04 20:12:00|148.27|146.07|148.42|146.22|148.42|146.22|148.27|146.07|0
1633378330000|2021-10-04 20:12:10|148.35|146.15|148.27|146.07|148.35|146.15|148.27|146.07|0
1633378350000|2021-10-04 20:12:30|148.35|146.15|148.35|146.15|148.35|146.15|148.27|146.07|0
1633378360000|2021-10-04 20:12:40|148.27|146.07|148.42|146.22|148.42|146.22|148.27|146.07|0
1633378370000|2021-10-04 20:12:50|148.35|146.15|148.35|146.15|148.42|146.22|148.35|146.15|0
1633378380000|2021-10-04 20:13:00|148.42|146.22|148.42|146.22|148.42|146.22|148.35|146.15|0
1633378390000|2021-10-04 20:13:10|148.5|146.3|148.65|146.45|148.65|146.45|148.5|146.3|0
1633378400000|2021-10-04 20:13:20|148.58|146.38|148.58|146.38|148.65|146.45|148.58|146.38|0
1633378410000|2021-10-04 20:13:30|148.65|146.45|148.58|146.38|148.65|146.45|148.58|146.38|0
1633378420000|2021-10-04 20:13:40|148.5|146.3|148.5|146.3|148.5|146.3|148.42|146.22|0
1633378440000|2021-10-04 20:14:00|148.58|146.38|148.54|146.34|148.58|146.38|148.54|146.34|0
1633378450000|2021-10-04 20:14:10|148.5|146.3|148.58|146.38|148.58|146.38|148.5|146.3|0
1633378460000|2021-10-04 20:14:20|148.65|146.45|148.5|146.3|148.65|146.45|148.5|146.3|0
1633378470000|2021-10-04 20:14:30|148.46|146.26|148.5|146.3|148.5|146.3|148.46|146.26|0
1633378480000|2021-10-04 20:14:40|148.58|146.38|148.58|146.38|148.58|146.38|148.58|146.38|0
1633378490000|2021-10-04 20:14:50|148.65|146.45|148.65|146.45|148.65|146.45|148.65|146.45|0
1633378530000|2021-10-04 20:15:30|148.7|146.1|148.62|146.02|148.7|146.1|148.62|146.02|0
1633378560000|2021-10-04 20:16:00|148.7|146.1|148.7|146.1|148.7|146.1|148.7|146.1|0
1633378570000|2021-10-04 20:16:10|148.74|146.14|148.85|146.25|148.85|146.25|148.74|146.14|0
1633378580000|2021-10-04 20:16:20|148.81|146.21|148.81|146.21|148.81|146.21|148.81|146.21|0
1633378590000|2021-10-04 20:16:30|148.85|146.25|148.85|146.25|148.85|146.25|148.85|146.25|0
1633378600000|2021-10-04 20:16:40|148.77|146.17|148.85|146.25|148.85|146.25|148.77|146.17|0
1633378630000|2021-10-04 20:17:10|148.81|146.21|148.77|146.17|148.81|146.21|148.77|146.17|0
1633378640000|2021-10-04 20:17:20|148.7|146.1|148.7|146.1|148.7|146.1|148.7|146.1|0
1633378650000|2021-10-04 20:17:30|148.77|146.17|148.77|146.17|148.77|146.17|148.77|146.17|0
1633378680000|2021-10-04 20:18:00|148.85|146.25|148.85|146.25|148.85|146.25|148.85|146.25|0
1633378700000|2021-10-04 20:18:20|148.93|146.33|148.93|146.33|148.93|146.33|148.93|146.33|0
1633378710000|2021-10-04 20:18:30|149|146.4|149|146.4|149|146.4|149|146.4|0
1633378720000|2021-10-04 20:18:40|148.93|146.33|148.93|146.33|148.93|146.33|148.93|146.33|0
1633378740000|2021-10-04 20:19:00|148.85|146.25|148.85|146.25|148.85|146.25|148.85|146.25|0
1633378780000|2021-10-04 20:19:40|148.93|146.33|148.97|146.37|148.97|146.37|148.93|146.33|0
1633378790000|2021-10-04 20:19:50|148.93|146.33|149|146.4|149|146.4|148.93|146.33|0
1633378800000|2021-10-04 20:20:00|149.08|146.48|149.08|146.48|149.08|146.48|149.08|146.48|0
1633378810000|2021-10-04 20:20:10|149|146.4|148.93|146.33|149|146.4|148.93|146.33|0
1633378850000|2021-10-04 20:20:50|149|146.4|149|146.4|149|146.4|149|146.4|0
1633378880000|2021-10-04 20:21:20|149.08|146.48|149.08|146.48|149.08|146.48|149.08|146.48|0
1633378920000|2021-10-04 20:22:00|149|146.4|149|146.4|149|146.4|149|146.4|0
1633378940000|2021-10-04 20:22:20|148.96|146.36|148.92|146.32|148.96|146.36|148.92|146.32|0
1633378990000|2021-10-04 20:23:10|149|146.4|149|146.4|149|146.4|149|146.4|0
1633379010000|2021-10-04 20:23:30|148.92|146.32|148.92|146.32|148.92|146.32|148.92|146.32|0
1633379040000|2021-10-04 20:24:00|148.85|146.25|148.85|146.25|148.85|146.25|148.85|146.25|0
1633379050000|2021-10-04 20:24:10|148.92|146.32|148.92|146.32|148.92|146.32|148.92|146.32|0
1633379090000|2021-10-04 20:24:50|149|146.4|149|146.4|149|146.4|149|146.4|0
1633379100000|2021-10-04 20:25:00|148.96|146.36|149|146.4|149|146.4|148.96|146.36|0
1633379220000|2021-10-04 20:27:00|149.08|146.48|149.07|146.47|149.08|146.48|149.07|146.47|0
1633379230000|2021-10-04 20:27:10|149|146.4|149|146.4|149|146.4|149|146.4|0
1633379240000|2021-10-04 20:27:20|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1633379260000|2021-10-04 20:27:40|149.04|146.44|149.07|146.47|149.07|146.47|149.04|146.44|0
1633379330000|2021-10-04 20:28:50|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1633379340000|2021-10-04 20:29:00|149.07|146.47|149|146.4|149.07|146.47|149|146.4|0
1633379380000|2021-10-04 20:29:40|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1633379410000|2021-10-04 20:30:10|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1633379460000|2021-10-04 20:31:00|149.19|146.59|149.19|146.59|149.19|146.59|149.19|146.59|0
1633379470000|2021-10-04 20:31:10|149.23|146.63|149.23|146.63|149.23|146.63|149.15|146.55|0
1633379480000|2021-10-04 20:31:20|149.15|146.55|149.23|146.63|149.23|146.63|149.15|146.55|0
1633379490000|2021-10-04 20:31:30|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1633379500000|2021-10-04 20:31:40|149.23|146.63|149.3|146.7|149.3|146.7|149.23|146.63|0
1633379510000|2021-10-04 20:31:50|149.38|146.78|149.38|146.78|149.38|146.78|149.38|146.78|0
1633379520000|2021-10-04 20:32:00|149.45|146.85|149.61|147.01|149.61|147.01|149.45|146.85|0
1633379530000|2021-10-04 20:32:10|149.68|147.08|149.68|147.08|149.68|147.08|149.68|147.08|0
1633379540000|2021-10-04 20:32:20|149.76|147.16|149.76|147.16|149.76|147.16|149.76|147.16|0
1633379560000|2021-10-04 20:32:40|149.84|147.24|149.84|147.24|149.84|147.24|149.84|147.24|0
1633379570000|2021-10-04 20:32:50|149.91|147.31|149.84|147.24|149.91|147.31|149.84|147.24|0
1633379580000|2021-10-04 20:33:00|149.91|147.31|149.91|147.31|149.91|147.31|149.91|147.31|0
1633379590000|2021-10-04 20:33:10|149.84|147.24|150.07|147.47|150.07|147.47|149.84|147.24|0
1633379600000|2021-10-04 20:33:20|150.14|147.54|150.14|147.54|150.14|147.54|150.07|147.47|0
1633379610000|2021-10-04 20:33:30|150.03|147.43|149.99|147.39|150.03|147.43|149.99|147.39|0
1633379620000|2021-10-04 20:33:40|149.91|147.31|149.84|147.24|149.91|147.31|149.84|147.24|0
1633379630000|2021-10-04 20:33:50|149.76|147.16|149.61|147.01|149.76|147.16|149.61|147.01|0
1633379640000|2021-10-04 20:34:00|149.68|147.08|149.68|147.08|149.68|147.08|149.61|147.01|0
1633379650000|2021-10-04 20:34:10|149.76|147.16|149.88|147.28|149.88|147.28|149.76|147.16|0
1633379660000|2021-10-04 20:34:20|149.84|147.24|149.84|147.24|149.84|147.24|149.76|147.16|0
1633379670000|2021-10-04 20:34:30|149.76|147.16|149.61|147.01|149.76|147.16|149.61|147.01|0
1633379680000|2021-10-04 20:34:40|149.68|147.08|149.61|147.01|149.68|147.08|149.61|147.01|0
1633379700000|2021-10-04 20:35:00|149.38|146.78|149.3|146.7|149.38|146.78|149.3|146.7|0
1633379710000|2021-10-04 20:35:10|149.38|146.78|149.26|146.66|149.38|146.78|149.26|146.66|0
1633379720000|2021-10-04 20:35:20|149.3|146.7|149.38|146.78|149.38|146.78|149.3|146.7|0
1633379740000|2021-10-04 20:35:40|149.3|146.7|149.22|146.62|149.3|146.7|149.22|146.62|0
1633379750000|2021-10-04 20:35:50|149.3|146.7|149.22|146.62|149.3|146.7|149.22|146.62|0
1633379760000|2021-10-04 20:36:00|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1633379790000|2021-10-04 20:36:30|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1633379810000|2021-10-04 20:36:50|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1633379820000|2021-10-04 20:37:00|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1633379830000|2021-10-04 20:37:10|149.3|146.7|149.3|146.7|149.3|146.7|149.3|146.7|0
1633379840000|2021-10-04 20:37:20|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1633379850000|2021-10-04 20:37:30|149.15|146.55|149.07|146.47|149.15|146.55|149.07|146.47|0
1633379860000|2021-10-04 20:37:40|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1633379890000|2021-10-04 20:38:10|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1633379910000|2021-10-04 20:38:30|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1633379940000|2021-10-04 20:39:00|149.07|146.47|149.15|146.55|149.15|146.55|149.07|146.47|0
1633379970000|2021-10-04 20:39:30|149.14|146.54|149.22|146.62|149.22|146.62|149.14|146.54|0
1633379980000|2021-10-04 20:39:40|149.3|146.7|149.22|146.62|149.37|146.77|149.22|146.62|0
1633379990000|2021-10-04 20:39:50|149.26|146.66|149.22|146.62|149.26|146.66|149.22|146.62|0
1633380010000|2021-10-04 20:40:10|149.14|146.54|149.07|146.47|149.14|146.54|149.07|146.47|0
1633380020000|2021-10-04 20:40:20|148.92|146.32|148.92|146.32|148.92|146.32|148.92|146.32|0
1633380030000|2021-10-04 20:40:30|148.99|146.39|148.99|146.39|148.99|146.39|148.99|146.39|0
1633380050000|2021-10-04 20:40:50|149.14|146.54|149.07|146.47|149.14|146.54|149.07|146.47|0
1633380060000|2021-10-04 20:41:00|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633380070000|2021-10-04 20:41:10|149.07|146.47|149.07|146.47|149.07|146.47|148.99|146.39|0
1633380080000|2021-10-04 20:41:20|149.03|146.43|149.07|146.47|149.07|146.47|149.03|146.43|0
1633380090000|2021-10-04 20:41:30|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633380100000|2021-10-04 20:41:40|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1633380120000|2021-10-04 20:42:00|149.14|146.54|149.18|146.58|149.18|146.58|149.14|146.54|0
1633380130000|2021-10-04 20:42:10|149.22|146.62|149.22|146.62|149.3|146.7|149.22|146.62|0
1633380150000|2021-10-04 20:42:30|149.14|146.54|149.07|146.47|149.14|146.54|149.07|146.47|0
1633380160000|2021-10-04 20:42:40|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633380180000|2021-10-04 20:43:00|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1633380190000|2021-10-04 20:43:10|149.14|146.54|149.07|146.47|149.14|146.54|149.07|146.47|0
1633380200000|2021-10-04 20:43:20|149.14|146.54|149.07|146.47|149.14|146.54|149.07|146.47|0
1633380210000|2021-10-04 20:43:30|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633380220000|2021-10-04 20:43:40|149.07|146.47|148.91|146.31|149.07|146.47|148.91|146.31|0
1633380230000|2021-10-04 20:43:50|148.84|146.24|148.76|146.16|148.84|146.24|148.76|146.16|0
1633380240000|2021-10-04 20:44:00|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1633380260000|2021-10-04 20:44:20|148.72|146.12|148.68|146.08|148.72|146.12|148.68|146.08|0
1633380270000|2021-10-04 20:44:30|148.76|146.16|148.68|146.08|148.76|146.16|148.68|146.08|0
1633380280000|2021-10-04 20:44:40|148.72|146.12|148.76|146.16|148.76|146.16|148.72|146.12|0
1633380300000|2021-10-04 20:45:00|148.84|146.24|148.76|146.16|148.84|146.24|148.76|146.16|0
1633380320000|2021-10-04 20:45:20|148.84|146.24|148.84|146.24|148.84|146.24|148.84|146.24|0
1633380370000|2021-10-04 20:46:10|148.8|146.2|148.76|146.16|148.8|146.2|148.76|146.16|0
1633380380000|2021-10-04 20:46:20|148.84|146.24|148.84|146.24|148.84|146.24|148.84|146.24|0
1633380400000|2021-10-04 20:46:40|148.76|146.16|148.76|146.16|148.76|146.16|148.76|146.16|0
1633380460000|2021-10-04 20:47:40|148.68|146.08|148.76|146.16|148.76|146.16|148.68|146.08|0
1633380470000|2021-10-04 20:47:50|148.84|146.24|148.68|146.08|148.84|146.24|148.68|146.08|0
1633380490000|2021-10-04 20:48:10|148.72|146.12|148.76|146.16|148.76|146.16|148.72|146.12|0
1633380500000|2021-10-04 20:48:20|148.68|146.08|148.61|146.01|148.68|146.08|148.61|146.01|0
1633380520000|2021-10-04 20:48:40|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1633380530000|2021-10-04 20:48:50|148.61|146.01|148.68|146.08|148.68|146.08|148.61|146.01|0
1633380540000|2021-10-04 20:49:00|148.61|146.01|148.61|146.01|148.61|146.01|148.61|146.01|0
1633380550000|2021-10-04 20:49:10|148.53|145.93|148.53|145.93|148.53|145.93|148.53|145.93|0
1633380560000|2021-10-04 20:49:20|148.45|145.85|148.45|145.85|148.45|145.85|148.45|145.85|0
1633380570000|2021-10-04 20:49:30|148.38|145.78|148.38|145.78|148.45|145.85|148.38|145.78|0
1633380580000|2021-10-04 20:49:40|148.45|145.85|148.53|145.93|148.53|145.93|148.45|145.85|0
1633380600000|2021-10-04 20:50:00|148.45|145.85|148.45|145.85|148.45|145.85|148.45|145.85|0
1633380620000|2021-10-04 20:50:20|148.38|145.78|148.38|145.78|148.38|145.78|148.38|145.78|0
1633380640000|2021-10-04 20:50:40|148.45|145.85|148.45|145.85|148.45|145.85|148.38|145.78|0
1633380660000|2021-10-04 20:51:00|148.38|145.78|148.38|145.78|148.38|145.78|148.38|145.78|0
1633380690000|2021-10-04 20:51:30|148.45|145.85|148.45|145.85|148.45|145.85|148.45|145.85|0
1633380700000|2021-10-04 20:51:40|148.53|145.93|148.6|146|148.6|146|148.53|145.93|0
1633380730000|2021-10-04 20:52:10|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1633380760000|2021-10-04 20:52:40|148.76|146.16|148.76|146.16|148.76|146.16|148.76|146.16|0
1633380780000|2021-10-04 20:53:00|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1633380790000|2021-10-04 20:53:10|148.76|146.16|148.76|146.16|148.76|146.16|148.76|146.16|0
1633380800000|2021-10-04 20:53:20|148.72|146.12|148.72|146.12|148.72|146.12|148.72|146.12|0
1633380810000|2021-10-04 20:53:30|148.68|146.08|148.68|146.08|148.68|146.08|148.68|146.08|0
1633380830000|2021-10-04 20:53:50|148.72|146.12|148.68|146.08|148.72|146.12|148.68|146.08|0
1633380840000|2021-10-04 20:54:00|148.76|146.16|148.76|146.16|148.76|146.16|148.76|146.16|0
1633380860000|2021-10-04 20:54:20|148.72|146.12|148.72|146.12|148.72|146.12|148.72|146.12|0
1633380870000|2021-10-04 20:54:30|148.68|146.08|148.76|146.16|148.76|146.16|148.68|146.08|0
1633380880000|2021-10-04 20:54:40|148.72|146.12|148.72|146.12|148.72|146.12|148.72|146.12|0
1633380890000|2021-10-04 20:54:50|148.76|146.16|148.76|146.16|148.76|146.16|148.76|146.16|0
1633380900000|2021-10-04 20:55:00|148.83|146.23|148.76|146.16|148.83|146.23|148.76|146.16|0
1633380910000|2021-10-04 20:55:10|148.83|146.23|148.83|146.23|148.83|146.23|148.83|146.23|0
1633380960000|2021-10-04 20:56:00|148.75|146.15|148.75|146.15|148.75|146.15|148.75|146.15|0
1633380970000|2021-10-04 20:56:10|148.83|146.23|148.83|146.23|148.83|146.23|148.83|146.23|0
1633380990000|2021-10-04 20:56:30|148.91|146.31|148.83|146.23|148.91|146.31|148.83|146.23|0
1633381090000|2021-10-04 20:58:10|148.91|146.31|148.91|146.31|148.91|146.31|148.91|146.31|0
1633381150000|2021-10-04 20:59:10|148.83|146.23|148.83|146.23|148.83|146.23|148.83|146.23|0
1633381160000|2021-10-04 20:59:20|148.75|146.15|148.83|146.23|148.83|146.23|148.75|146.15|0
1633381180000|2021-10-04 20:59:40|148.75|146.15|148.75|146.15|148.75|146.15|148.75|146.15|0
1633381190000|2021-10-04 20:59:50|148.79|146.19|148.87|146.27|148.87|146.27|148.79|146.19|0
1633381200000|2021-10-04 21:00:00|148.86|146.26|149.05|146.45|149.05|146.45|148.86|146.26|0
1633381210000|2021-10-04 21:00:10|149.1|146.5|149.05|146.45|149.1|146.5|149.05|146.45|0
1633381220000|2021-10-04 21:00:20|149.02|146.42|149.02|146.42|149.02|146.42|149.02|146.42|0
1633381230000|2021-10-04 21:00:30|149.1|146.5|149.03|146.43|149.1|146.5|149.03|146.43|0
1633381240000|2021-10-04 21:00:40|149.05|146.45|149.03|146.43|149.05|146.45|149.03|146.43|0
1633381280000|2021-10-04 21:01:20|149.01|146.41|149.01|146.41|149.01|146.41|149.01|146.41|0
1633381290000|2021-10-04 21:01:30|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1633381330000|2021-10-04 21:02:10|149|146.4|149|146.4|149|146.4|149|146.4|0
1633381350000|2021-10-04 21:02:30|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1633381360000|2021-10-04 21:02:40|148.96|146.36|148.96|146.36|148.98|146.38|148.96|146.36|0
1633381370000|2021-10-04 21:02:50|149|146.4|149|146.4|149|146.4|149|146.4|0
1633381380000|2021-10-04 21:03:00|148.96|146.36|148.96|146.36|148.96|146.36|148.96|146.36|0
1633381390000|2021-10-04 21:03:10|148.91|146.31|148.91|146.31|148.91|146.31|148.91|146.31|0
1633381400000|2021-10-04 21:03:20|148.88|146.28|148.88|146.28|148.88|146.28|148.88|146.28|0
1633381440000|2021-10-04 21:04:00|148.89|146.29|148.89|146.29|148.89|146.29|148.89|146.29|0
1633381480000|2021-10-04 21:04:40|148.88|146.28|148.88|146.28|148.88|146.28|148.88|146.28|0
1633381490000|2021-10-04 21:04:50|148.85|146.25|148.85|146.25|148.85|146.25|148.85|146.25|0
1633381530000|2021-10-04 21:05:30|148.84|146.24|148.84|146.24|148.85|146.25|148.84|146.24|0
1633381540000|2021-10-04 21:05:40|148.85|146.25|148.85|146.25|148.85|146.25|148.85|146.25|0
1633381560000|2021-10-04 21:06:00|148.87|146.27|148.89|146.29|148.89|146.29|148.87|146.27|0
1633381570000|2021-10-04 21:06:10|148.87|146.27|148.87|146.27|148.87|146.27|148.87|146.27|0
1633381580000|2021-10-04 21:06:20|148.83|146.23|148.83|146.23|148.83|146.23|148.83|146.23|0
1633381590000|2021-10-04 21:06:30|148.8|146.2|148.79|146.19|148.8|146.2|148.79|146.19|0
1633381600000|2021-10-04 21:06:40|148.8|146.2|148.8|146.2|148.8|146.2|148.8|146.2|0
1633381680000|2021-10-04 21:08:00|148.83|146.23|148.83|146.23|148.83|146.23|148.83|146.23|0
1633381690000|2021-10-04 21:08:10|148.82|146.22|148.82|146.22|148.82|146.22|148.82|146.22|0
1633381720000|2021-10-04 21:08:40|148.83|146.23|148.83|146.23|148.83|146.23|148.83|146.23|0
1633381810000|2021-10-04 21:10:10|148.86|146.26|148.86|146.26|148.86|146.26|148.86|146.26|0
1633381860000|2021-10-04 21:11:00|148.83|146.23|148.83|146.23|148.83|146.23|148.83|146.23|0
1633381950000|2021-10-04 21:12:30|148.86|146.26|148.86|146.26|148.86|146.26|148.86|146.26|0
1633382020000|2021-10-04 21:13:40|148.94|146.34|148.94|146.34|148.94|146.34|148.94|146.34|0
1633382030000|2021-10-04 21:13:50|148.93|146.33|148.93|146.33|148.93|146.33|148.93|146.33|0
1633382120000|2021-10-04 21:15:20|148.92|146.32|148.92|146.32|148.92|146.32|148.92|146.32|0
1633382280000|2021-10-04 21:18:00|148.96|146.36|148.96|146.36|148.96|146.36|148.96|146.36|0
1633382290000|2021-10-04 21:18:10|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1633382310000|2021-10-04 21:18:30|148.96|146.36|148.96|146.36|148.96|146.36|148.96|146.36|0
1633382330000|2021-10-04 21:18:50|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1633382400000|2021-10-04 21:20:00|149.01|146.41|149.01|146.41|149.01|146.41|149.01|146.41|0
1633382420000|2021-10-04 21:20:20|149.02|146.42|149.01|146.41|149.02|146.42|149.01|146.41|0
1633382440000|2021-10-04 21:20:40|149.02|146.42|149.02|146.42|149.02|146.42|149.02|146.42|0
1633382460000|2021-10-04 21:21:00|149|146.4|149|146.4|149|146.4|149|146.4|0
1633382480000|2021-10-04 21:21:20|148.98|146.38|148.98|146.38|148.98|146.38|148.98|146.38|0
1633382520000|2021-10-04 21:22:00|149.02|146.42|149.02|146.42|149.02|146.42|149.02|146.42|0
1633382590000|2021-10-04 21:23:10|149.01|146.41|149.02|146.42|149.02|146.42|149.01|146.41|0
1633382630000|2021-10-04 21:23:50|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633382640000|2021-10-04 21:24:00|149.02|146.42|149.02|146.42|149.02|146.42|149.02|146.42|0
1633382650000|2021-10-04 21:24:10|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633382660000|2021-10-04 21:24:20|149.02|146.42|149.01|146.41|149.02|146.42|149.01|146.41|0
1633382700000|2021-10-04 21:25:00|148.99|146.39|148.99|146.39|148.99|146.39|148.99|146.39|0
1633382730000|2021-10-04 21:25:30|148.98|146.38|148.98|146.38|148.98|146.38|148.98|146.38|0
1633382740000|2021-10-04 21:25:40|149.01|146.41|149.01|146.41|149.01|146.41|149.01|146.41|0
1633382760000|2021-10-04 21:26:00|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633382860000|2021-10-04 21:27:40|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1633382870000|2021-10-04 21:27:50|149.08|146.48|149.08|146.48|149.08|146.48|149.08|146.48|0
1633382880000|2021-10-04 21:28:00|149.09|146.49|149.09|146.49|149.09|146.49|149.09|146.49|0
1633382900000|2021-10-04 21:28:20|149.1|146.5|149.15|146.55|149.15|146.55|149.1|146.5|0
1633382910000|2021-10-04 21:28:30|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633382920000|2021-10-04 21:28:40|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1633382930000|2021-10-04 21:28:50|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633382960000|2021-10-04 21:29:20|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1633382980000|2021-10-04 21:29:40|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633383050000|2021-10-04 21:30:50|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1633383120000|2021-10-04 21:32:00|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633383140000|2021-10-04 21:32:20|149.13|146.53|149.12|146.52|149.13|146.53|149.12|146.52|0
1633383150000|2021-10-04 21:32:30|149.13|146.53|149.12|146.52|149.13|146.53|149.12|146.52|0
1633383160000|2021-10-04 21:32:40|149.11|146.51|149.12|146.52|149.12|146.52|149.11|146.51|0
1633383170000|2021-10-04 21:32:50|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1633383180000|2021-10-04 21:33:00|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633383290000|2021-10-04 21:34:50|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1633383300000|2021-10-04 21:35:00|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633383320000|2021-10-04 21:35:20|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1633383400000|2021-10-04 21:36:40|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633383410000|2021-10-04 21:36:50|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1633383420000|2021-10-04 21:37:00|149.16|146.56|149.16|146.56|149.16|146.56|149.16|146.56|0
1633383430000|2021-10-04 21:37:10|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1633383460000|2021-10-04 21:37:40|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633383490000|2021-10-04 21:38:10|149.08|146.48|149.09|146.49|149.09|146.49|149.08|146.48|0
1633383560000|2021-10-04 21:39:20|149.08|146.48|149.14|146.54|149.14|146.54|149.08|146.48|0
1633383570000|2021-10-04 21:39:30|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1633383580000|2021-10-04 21:39:40|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633383600000|2021-10-04 21:40:00|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1633383620000|2021-10-04 21:40:20|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633383660000|2021-10-04 21:41:00|149.15|146.55|149.15|146.55|149.15|146.55|149.15|146.55|0
1633383670000|2021-10-04 21:41:10|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633383720000|2021-10-04 21:42:00|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1633383750000|2021-10-04 21:42:30|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1633383760000|2021-10-04 21:42:40|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1633383840000|2021-10-04 21:44:00|149.08|146.48|149.1|146.5|149.1|146.5|149.08|146.48|0
1633383850000|2021-10-04 21:44:10|149.12|146.52|149.12|146.52|149.12|146.52|149.12|146.52|0
1633383870000|2021-10-04 21:44:30|149.1|146.5|149.12|146.52|149.12|146.52|149.1|146.5|0
1633383910000|2021-10-04 21:45:10|149.1|146.5|149.08|146.48|149.1|146.5|149.08|146.48|0
1633383920000|2021-10-04 21:45:20|149.09|146.49|149.09|146.49|149.09|146.49|149.09|146.49|0
1633383980000|2021-10-04 21:46:20|149.1|146.5|149.1|146.5|149.1|146.5|149.1|146.5|0
1633384010000|2021-10-04 21:46:50|149.09|146.49|149.09|146.49|149.09|146.49|149.09|146.49|0
1633384040000|2021-10-04 21:47:20|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1633384070000|2021-10-04 21:47:50|149.05|146.45|149.05|146.45|149.05|146.45|149.05|146.45|0
1633384080000|2021-10-04 21:48:00|149.07|146.47|149.07|146.47|149.07|146.47|149.07|146.47|0
1633384090000|2021-10-04 21:48:10|149.04|146.44|149.03|146.43|149.04|146.44|149.03|146.43|0
1633384130000|2021-10-04 21:48:50|148.95|146.35|148.95|146.35|148.95|146.35|148.95|146.35|0
1633384140000|2021-10-04 21:49:00|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1633384210000|2021-10-04 21:50:10|148.94|146.34|149.04|146.44|149.04|146.44|148.94|146.34|0
1633384220000|2021-10-04 21:50:20|149|146.4|149.02|146.42|149.03|146.43|149|146.4|0
1633384250000|2021-10-04 21:50:50|149.01|146.41|149.02|146.42|149.02|146.42|149.01|146.41|0
1633384270000|2021-10-04 21:51:10|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633384280000|2021-10-04 21:51:20|149.08|146.48|149.07|146.47|149.08|146.48|149.07|146.47|0
1633384290000|2021-10-04 21:51:30|149.04|146.44|149.04|146.44|149.04|146.44|149.04|146.44|0
1633384310000|2021-10-04 21:51:50|149.06|146.46|149.04|146.44|149.06|146.46|149.04|146.44|0
1633384370000|2021-10-04 21:52:50|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633384380000|2021-10-04 21:53:00|149.01|146.41|149.01|146.41|149.01|146.41|149.01|146.41|0
1633384390000|2021-10-04 21:53:10|149.03|146.43|149.04|146.44|149.04|146.44|149.03|146.43|0
1633384420000|2021-10-04 21:53:40|149.01|146.41|149.01|146.41|149.01|146.41|149.01|146.41|0
1633384560000|2021-10-04 21:56:00|149|146.4|149|146.4|149|146.4|149|146.4|0
1633384650000|2021-10-04 21:57:30|149.04|146.44|149.02|146.42|149.04|146.44|149.02|146.42|0
1633384690000|2021-10-04 21:58:10|149.03|146.43|149.03|146.43|149.03|146.43|149.03|146.43|0
1633384700000|2021-10-04 21:58:20|148.99|146.39|148.99|146.39|148.99|146.39|148.99|146.39|0
1633384720000|2021-10-04 21:58:40|149.05|146.45|149.07|146.47|149.07|146.47|149.05|146.45|0
1633384730000|2021-10-04 21:58:50|149.04|146.44|149.04|146.44|149.04|146.44|149.04|146.44|0
1633384740000|2021-10-04 21:59:00|149.01|146.41|149.01|146.41|149.01|146.41|149.01|146.41|0
1633384780000|2021-10-04 21:59:40|148.97|146.37|148.93|146.33|148.97|146.37|148.93|146.33|0
1633384790000|2021-10-04 21:59:50|148.95|146.35|148.97|146.37|148.97|146.37|148.95|146.35|0
1633384800000|2021-10-04 22:00:00|148.46|145.86|148|145.4|148.46|145.86|148|145.4|0
1633384810000|2021-10-04 22:00:10|148.08|145.48|148.26|145.66|148.26|145.66|148.04|145.44|0
1633384820000|2021-10-04 22:00:20|148.11|145.51|147.96|145.36|148.11|145.51|147.96|145.36|0
1633384830000|2021-10-04 22:00:30|147.92|145.32|147.81|145.21|147.92|145.32|147.81|145.21|0
1633384840000|2021-10-04 22:00:40|147.88|145.28|148.04|145.44|148.04|145.44|147.88|145.28|0
1633384850000|2021-10-04 22:00:50|147.96|145.36|148.11|145.51|148.11|145.51|147.96|145.36|0
1633384860000|2021-10-04 22:01:00|148.19|145.59|148.34|145.74|148.34|145.74|148.15|145.55|0
1633384870000|2021-10-04 22:01:10|148.26|145.66|148.26|145.66|148.26|145.66|148.23|145.63|0
1633384880000|2021-10-04 22:01:20|148.19|145.59|148.26|145.66|148.26|145.66|148.19|145.59|0
1633384890000|2021-10-04 22:01:30|148.23|145.63|148.04|145.44|148.23|145.63|148.04|145.44|0
1633384910000|2021-10-04 22:01:50|148|145.4|147.88|145.28|148|145.4|147.88|145.28|0
1633384920000|2021-10-04 22:02:00|147.96|145.36|147.96|145.36|147.96|145.36|147.96|145.36|0
1633384930000|2021-10-04 22:02:10|148.11|145.51|148.11|145.51|148.11|145.51|148.11|145.51|0
1633384940000|2021-10-04 22:02:20|148.19|145.59|148.34|145.74|148.34|145.74|148.19|145.59|0
1633384950000|2021-10-04 22:02:30|148.26|145.66|148.23|145.63|148.26|145.66|148.23|145.63|0
1633384960000|2021-10-04 22:02:40|148.26|145.66|148.49|145.89|148.49|145.89|148.26|145.66|0
1633384970000|2021-10-04 22:02:50|148.57|145.97|148.57|145.97|148.57|145.97|148.57|145.97|0
1633384980000|2021-10-04 22:03:00|148.64|146.04|148.49|145.89|148.64|146.04|148.49|145.89|0
1633384990000|2021-10-04 22:03:10|148.57|145.97|148.57|145.97|148.61|146.01|148.57|145.97|0
1633385000000|2021-10-04 22:03:20|148.64|146.04|148.64|146.04|148.64|146.04|148.64|146.04|0
1633385010000|2021-10-04 22:03:30|148.72|146.12|148.8|146.2|148.8|146.2|148.64|146.04|0
1633385020000|2021-10-04 22:03:40|148.64|146.04|148.72|146.12|148.72|146.12|148.64|146.04|0
1633385040000|2021-10-04 22:04:00|148.68|146.08|148.95|146.35|148.95|146.35|148.68|146.08|0
1633385050000|2021-10-04 22:04:10|148.87|146.27|148.8|146.2|148.87|146.27|148.8|146.2|0
1633385060000|2021-10-04 22:04:20|148.87|146.27|148.91|146.31|148.95|146.35|148.87|146.27|0
1633385070000|2021-10-04 22:04:30|148.95|146.35|148.87|146.27|148.95|146.35|148.87|146.27|0
1633385090000|2021-10-04 22:04:50|148.8|146.2|148.8|146.2|148.8|146.2|148.8|146.2|0
1633385100000|2021-10-04 22:05:00|148.64|146.04|148.64|146.04|148.64|146.04|148.64|146.04|0
1633385110000|2021-10-04 22:05:10|148.72|146.12|148.64|146.04|148.72|146.12|148.64|146.04|0
1633385120000|2021-10-04 22:05:20|148.72|146.12|148.64|146.04|148.72|146.12|148.64|146.04|0
1633385140000|2021-10-04 22:05:40|148.72|146.12|148.8|146.2|148.8|146.2|148.72|146.12|0
1633385150000|2021-10-04 22:05:50|148.87|146.27|148.87|146.27|148.87|146.27|148.87|146.27|0
1633385160000|2021-10-04 22:06:00|148.8|146.2|148.8|146.2|148.8|146.2|148.8|146.2|0
1633385170000|2021-10-04 22:06:10|148.87|146.27|148.87|146.27|148.87|146.27|148.87|146.27|0
1633385180000|2021-10-04 22:06:20|148.8|146.2|148.8|146.2|148.8|146.2|148.8|146.2|0
1633385190000|2021-10-04 22:06:30|148.79|146.19|148.79|146.19|148.79|146.19|148.79|146.19|0
1633385210000|2021-10-04 22:06:50|148.87|146.27|148.91|146.31|148.91|146.31|148.87|146.27|0
1633385220000|2021-10-04 22:07:00|148.87|146.27|148.87|146.27|148.87|146.27|148.87|146.27|0
1633385230000|2021-10-04 22:07:10|148.95|146.35|148.95|146.35|148.95|146.35|148.95|146.35|0
1633385240000|2021-10-04 22:07:20|148.87|146.27|148.91|146.31|148.91|146.31|148.87|146.27|0
1633385250000|2021-10-04 22:07:30|148.87|146.27|148.95|146.35|148.95|146.35|148.87|146.27|0
1633385260000|2021-10-04 22:07:40|148.87|146.27|148.87|146.27|148.95|146.35|148.87|146.27|0
1633385270000|2021-10-04 22:07:50|148.79|146.19|148.79|146.19|148.79|146.19|148.79|146.19|0
1633385300000|2021-10-04 22:08:20|148.72|146.12|148.72|146.12|148.72|146.12|148.72|146.12|0
1633385310000|2021-10-04 22:08:30|148.64|146.04|148.64|146.04|148.64|146.04|148.64|146.04|0
1633385330000|2021-10-04 22:08:50|148.56|145.96|148.64|146.04|148.64|146.04|148.56|145.96|0
1633385350000|2021-10-04 22:09:10|148.72|146.12|148.72|146.12|148.72|146.12|148.72|146.12|0
1633385360000|2021-10-04 22:09:20|148.76|146.16|148.76|146.16|148.76|146.16|148.76|146.16|0
1633385370000|2021-10-04 22:09:30|148.72|146.12|148.64|146.04|148.79|146.19|148.64|146.04|0
1633385380000|2021-10-04 22:09:40|148.56|145.96|148.56|145.96|148.56|145.96|148.56|145.96|0
1633385390000|2021-10-04 22:09:50|148.64|146.04|148.56|145.96|148.64|146.04|148.56|145.96|0
1633385400000|2021-10-04 22:10:00|148.49|145.89|148.49|145.89|148.49|145.89|148.49|145.89|0
1633385410000|2021-10-04 22:10:10|148.41|145.81|148.41|145.81|148.41|145.81|148.41|145.81|0
1633385420000|2021-10-04 22:10:20|148.49|145.89|148.49|145.89|148.49|145.89|148.49|145.89|0
1633385440000|2021-10-04 22:10:40|148.56|145.96|148.56|145.96|148.56|145.96|148.56|145.96|0
1633385450000|2021-10-04 22:10:50|148.49|145.89|148.49|145.89|148.49|145.89|148.49|145.89|0
1633385460000|2021-10-04 22:11:00|148.41|145.81|148.41|145.81|148.41|145.81|148.41|145.81|0
1633385470000|2021-10-04 22:11:10|148.37|145.77|148.34|145.74|148.37|145.77|148.34|145.74|0
1633385480000|2021-10-04 22:11:20|148.3|145.7|148.34|145.74|148.34|145.74|148.3|145.7|0
1633385500000|2021-10-04 22:11:40|148.26|145.66|148.26|145.66|148.26|145.66|148.18|145.58|0
1633385520000|2021-10-04 22:12:00|148.18|145.58|148.26|145.66|148.26|145.66|148.18|145.58|0
1633385530000|2021-10-04 22:12:10|148.18|145.58|148.26|145.66|148.26|145.66|148.18|145.58|0
1633385540000|2021-10-04 22:12:20|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633385550000|2021-10-04 22:12:30|148.26|145.66|148.18|145.58|148.26|145.66|148.18|145.58|0
1633385560000|2021-10-04 22:12:40|148.11|145.51|148.11|145.51|148.11|145.51|148.11|145.51|0
1633385570000|2021-10-04 22:12:50|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633385590000|2021-10-04 22:13:10|148.11|145.51|148.03|145.43|148.11|145.51|148.03|145.43|0
1633385600000|2021-10-04 22:13:20|148.11|145.51|148.11|145.51|148.11|145.51|148.11|145.51|0
1633385620000|2021-10-04 22:13:40|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633385630000|2021-10-04 22:13:50|148.26|145.66|148.26|145.66|148.26|145.66|148.26|145.66|0
1633385640000|2021-10-04 22:14:00|148.18|145.58|148.18|145.58|148.26|145.66|148.18|145.58|0
1633385650000|2021-10-04 22:14:10|148.22|145.62|148.22|145.62|148.22|145.62|148.22|145.62|0
1633385660000|2021-10-04 22:14:20|148.18|145.58|148.11|145.51|148.18|145.58|148.11|145.51|0
1633385670000|2021-10-04 22:14:30|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1633385690000|2021-10-04 22:14:50|148.11|145.51|148.11|145.51|148.11|145.51|148.11|145.51|0
1633385700000|2021-10-04 22:15:00|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1633385710000|2021-10-04 22:15:10|147.95|145.35|147.95|145.35|147.95|145.35|147.95|145.35|0
1633385720000|2021-10-04 22:15:20|148.03|145.43|148.1|145.5|148.1|145.5|148.03|145.43|0
1633385740000|2021-10-04 22:15:40|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1633385750000|2021-10-04 22:15:50|148.07|145.47|148.07|145.47|148.07|145.47|148.07|145.47|0
1633385760000|2021-10-04 22:16:00|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1633385800000|2021-10-04 22:16:40|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633385810000|2021-10-04 22:16:50|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1633385840000|2021-10-04 22:17:20|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1633385850000|2021-10-04 22:17:30|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1633385880000|2021-10-04 22:18:00|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633385900000|2021-10-04 22:18:20|148.26|145.66|148.26|145.66|148.26|145.66|148.26|145.66|0
1633385910000|2021-10-04 22:18:30|148.29|145.69|148.29|145.69|148.29|145.69|148.29|145.69|0
1633385930000|2021-10-04 22:18:50|148.26|145.66|148.26|145.66|148.26|145.66|148.26|145.66|0
1633385940000|2021-10-04 22:19:00|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633385950000|2021-10-04 22:19:10|148.22|145.62|148.22|145.62|148.22|145.62|148.22|145.62|0
1633385960000|2021-10-04 22:19:20|148.25|145.65|148.25|145.65|148.25|145.65|148.25|145.65|0
1633385970000|2021-10-04 22:19:30|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633386000000|2021-10-04 22:20:00|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1633386040000|2021-10-04 22:20:40|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1633386070000|2021-10-04 22:21:10|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1633386090000|2021-10-04 22:21:30|148.18|145.58|148.1|145.5|148.18|145.58|148.1|145.5|0
1633386130000|2021-10-04 22:22:10|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1633386140000|2021-10-04 22:22:20|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1633386150000|2021-10-04 22:22:30|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633386170000|2021-10-04 22:22:50|148.25|145.65|148.25|145.65|148.25|145.65|148.25|145.65|0
1633386180000|2021-10-04 22:23:00|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633386190000|2021-10-04 22:23:10|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1633386200000|2021-10-04 22:23:20|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633386220000|2021-10-04 22:23:40|148.25|145.65|148.25|145.65|148.25|145.65|148.25|145.65|0
1633386260000|2021-10-04 22:24:20|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633386270000|2021-10-04 22:24:30|148.1|145.5|148.18|145.58|148.18|145.58|148.1|145.5|0
1633386290000|2021-10-04 22:24:50|148.25|145.65|148.25|145.65|148.25|145.65|148.25|145.65|0
1633386330000|2021-10-04 22:25:30|148.18|145.58|148.18|145.58|148.18|145.58|148.18|145.58|0
1633386390000|2021-10-04 22:26:30|148.1|145.5|148.1|145.5|148.1|145.5|148.1|145.5|0
1633386400000|2021-10-04 22:26:40|148.02|145.42|148.02|145.42|148.02|145.42|148.02|145.42|0
1633386420000|2021-10-04 22:27:00|147.95|145.35|147.95|145.35|147.95|145.35|147.95|145.35|0
1633386430000|2021-10-04 22:27:10|147.87|145.27|147.95|145.35|147.95|145.35|147.87|145.27|0
1633386440000|2021-10-04 22:27:20|148.02|145.42|148.02|145.42|148.02|145.42|148.02|145.42|0
1633386450000|2021-10-04 22:27:30|147.95|145.35|147.95|145.35|147.95|145.35|147.95|145.35|0
1633386460000|2021-10-04 22:27:40|147.87|145.27|147.79|145.19|147.87|145.27|147.79|145.19|0
1633386480000|2021-10-04 22:28:00|147.72|145.12|147.72|145.12|147.72|145.12|147.72|145.12|0
1633386490000|2021-10-04 22:28:10|147.79|145.19|147.79|145.19|147.79|145.19|147.79|145.19|0
1633386500000|2021-10-04 22:28:20|147.95|145.35|147.95|145.35|147.95|145.35|147.95|145.35|0
1633386510000|2021-10-04 22:28:30|148.02|145.42|148.02|145.42|148.02|145.42|148.02|145.42|0
1633386520000|2021-10-04 22:28:40|147.95|145.35|147.95|145.35|147.95|145.35|147.95|145.35|0
1633386540000|2021-10-04 22:29:00|147.87|145.27|147.87|145.27|147.87|145.27|147.87|145.27|0
1633386570000|2021-10-04 22:29:30|147.79|145.19|147.79|145.19|147.79|145.19|147.79|145.19|0
1633386590000|2021-10-04 22:29:50|147.87|145.27|147.87|145.27|147.87|145.27|147.87|145.27|0
1633386600000|2021-10-04 22:30:00|147.79|145.19|147.72|145.12|147.79|145.19|147.72|145.12|0
1633386610000|2021-10-04 22:30:10|147.79|145.19|147.79|145.19|147.79|145.19|147.79|145.19|0
1633386650000|2021-10-04 22:30:50|147.72|145.12|147.72|145.12|147.72|145.12|147.72|145.12|0
1633386660000|2021-10-04 22:31:00|147.87|145.27|147.79|145.19|147.87|145.27|147.79|145.19|0
1633386700000|2021-10-04 22:31:40|147.87|145.27|147.87|145.27|147.87|145.27|147.87|145.27|0
1633386710000|2021-10-04 22:31:50|147.79|145.19|147.79|145.19|147.79|145.19|147.79|145.19|0
1633386720000|2021-10-04 22:32:00|147.72|145.12|147.72|145.12|147.72|145.12|147.72|145.12|0
1633386740000|2021-10-04 22:32:20|147.64|145.04|147.64|145.04|147.64|145.04|147.64|145.04|0
1633386760000|2021-10-04 22:32:40|147.72|145.12|147.72|145.12|147.72|145.12|147.72|145.12|0
1633386770000|2021-10-04 22:32:50|147.64|145.04|147.64|145.04|147.64|145.04|147.64|145.04|0
1633386780000|2021-10-04 22:33:00|147.49|144.89|147.41|144.81|147.49|144.89|147.41|144.81|0
1633386790000|2021-10-04 22:33:10|147.49|144.89|147.41|144.81|147.49|144.89|147.41|144.81|0
1633386800000|2021-10-04 22:33:20|147.34|144.74|147.41|144.81|147.41|144.81|147.34|144.74|0
1633386820000|2021-10-04 22:33:40|147.49|144.89|147.34|144.74|147.49|144.89|147.34|144.74|0
1633386830000|2021-10-04 22:33:50|147.41|144.81|147.41|144.81|147.41|144.81|147.41|144.81|0
1633386850000|2021-10-04 22:34:10|147.34|144.74|147.34|144.74|147.34|144.74|147.34|144.74|0
1633386860000|2021-10-04 22:34:20|147.41|144.81|147.41|144.81|147.41|144.81|147.41|144.81|0
1633386870000|2021-10-04 22:34:30|147.34|144.74|147.34|144.74|147.34|144.74|147.34|144.74|0
1633386930000|2021-10-04 22:35:30|147.41|144.81|147.41|144.81|147.41|144.81|147.41|144.81|0
1633386990000|2021-10-04 22:36:30|147.34|144.74|147.34|144.74|147.34|144.74|147.34|144.74|0
1633387040000|2021-10-04 22:37:20|147.33|144.73|147.33|144.73|147.33|144.73|147.33|144.73|0
1633387050000|2021-10-04 22:37:30|147.41|144.81|147.41|144.81|147.41|144.81|147.41|144.81|0
1633387090000|2021-10-04 22:38:10|147.33|144.73|147.33|144.73|147.33|144.73|147.33|144.73|0
1633387120000|2021-10-04 22:38:40|147.41|144.81|147.41|144.81|147.41|144.81|147.41|144.81|0
1633387140000|2021-10-04 22:39:00|147.33|144.73|147.33|144.73|147.33|144.73|147.33|144.73|0
1633387290000|2021-10-04 22:41:30|147.18|144.58|147.11|144.51|147.18|144.58|147.11|144.51|0
1633387300000|2021-10-04 22:41:40|147.03|144.43|147.18|144.58|147.18|144.58|147.03|144.43|0
1633387310000|2021-10-04 22:41:50|147.11|144.51|147.11|144.51|147.11|144.51|147.11|144.51|0
1633387320000|2021-10-04 22:42:00|147.03|144.43|147.11|144.51|147.11|144.51|147.03|144.43|0
1633387330000|2021-10-04 22:42:10|147.03|144.43|147.03|144.43|147.03|144.43|147.03|144.43|0
1633387370000|2021-10-04 22:42:50|147.11|144.51|147.11|144.51|147.11|144.51|147.11|144.51|0
1633387380000|2021-10-04 22:43:00|147.03|144.43|147.03|144.43|147.03|144.43|147.03|144.43|0
1633387390000|2021-10-04 22:43:10|147.11|144.51|147.11|144.51|147.11|144.51|147.11|144.51|0
1633387400000|2021-10-04 22:43:20|147.1|144.5|147.1|144.5|147.1|144.5|147.1|144.5|0
1633387430000|2021-10-04 22:43:50|147.18|144.58|147.18|144.58|147.18|144.58|147.18|144.58|0
1633387440000|2021-10-04 22:44:00|147.1|144.5|147.1|144.5|147.1|144.5|147.1|144.5|0
1633387490000|2021-10-04 22:44:50|147.18|144.58|147.18|144.58|147.18|144.58|147.18|144.58|0
1633387530000|2021-10-04 22:45:30|147.26|144.66|147.26|144.66|147.26|144.66|147.26|144.66|0
1633387550000|2021-10-04 22:45:50|147.25|144.65|147.25|144.65|147.25|144.65|147.25|144.65|0
1633387570000|2021-10-04 22:46:10|147.18|144.58|147.18|144.58|147.18|144.58|147.18|144.58|0
1633387580000|2021-10-04 22:46:20|147.25|144.65|147.33|144.73|147.33|144.73|147.25|144.65|0
1633387630000|2021-10-04 22:47:10|147.25|144.65|147.25|144.65|147.25|144.65|147.25|144.65|0
1633387680000|2021-10-04 22:48:00|147.33|144.73|147.33|144.73|147.33|144.73|147.33|144.73|0
1633387710000|2021-10-04 22:48:30|147.41|144.81|147.4|144.8|147.41|144.81|147.4|144.8|0
1633387730000|2021-10-04 22:48:50|147.48|144.88|147.56|144.96|147.56|144.96|147.48|144.88|0
1633387740000|2021-10-04 22:49:00|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1633387760000|2021-10-04 22:49:20|147.4|144.8|147.4|144.8|147.4|144.8|147.4|144.8|0
1633387770000|2021-10-04 22:49:30|147.33|144.73|147.33|144.73|147.33|144.73|147.33|144.73|0
1633387790000|2021-10-04 22:49:50|147.4|144.8|147.4|144.8|147.4|144.8|147.4|144.8|0
1633387800000|2021-10-04 22:50:00|147.48|144.88|147.4|144.8|147.48|144.88|147.4|144.8|0
1633387820000|2021-10-04 22:50:20|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1633387860000|2021-10-04 22:51:00|147.44|144.84|147.48|144.88|147.48|144.88|147.44|144.84|0
1633387880000|2021-10-04 22:51:20|147.4|144.8|147.4|144.8|147.4|144.8|147.4|144.8|0
1633387910000|2021-10-04 22:51:50|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1633387950000|2021-10-04 22:52:30|147.44|144.84|147.44|144.84|147.44|144.84|147.44|144.84|0
1633387960000|2021-10-04 22:52:40|147.4|144.8|147.33|144.73|147.4|144.8|147.33|144.73|0
1633387970000|2021-10-04 22:52:50|147.4|144.8|147.4|144.8|147.4|144.8|147.4|144.8|0
1633388010000|2021-10-04 22:53:30|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1633388020000|2021-10-04 22:53:40|147.55|144.95|147.63|145.03|147.63|145.03|147.55|144.95|0
1633388030000|2021-10-04 22:53:50|147.71|145.11|147.71|145.11|147.71|145.11|147.63|145.03|0
1633388040000|2021-10-04 22:54:00|147.63|145.03|147.63|145.03|147.63|145.03|147.63|145.03|0
1633388050000|2021-10-04 22:54:10|147.71|145.11|147.71|145.11|147.71|145.11|147.67|145.07|0
1633388060000|2021-10-04 22:54:20|147.78|145.18|147.78|145.18|147.78|145.18|147.78|145.18|0
1633388070000|2021-10-04 22:54:30|147.71|145.11|147.71|145.11|147.71|145.11|147.71|145.11|0
1633388090000|2021-10-04 22:54:50|147.7|145.1|147.7|145.1|147.7|145.1|147.7|145.1|0
1633388120000|2021-10-04 22:55:20|147.78|145.18|147.78|145.18|147.78|145.18|147.78|145.18|0
1633388130000|2021-10-04 22:55:30|147.7|145.1|147.7|145.1|147.7|145.1|147.7|145.1|0
1633388150000|2021-10-04 22:55:50|147.63|145.03|147.63|145.03|147.63|145.03|147.63|145.03|0
1633388160000|2021-10-04 22:56:00|147.55|144.95|147.55|144.95|147.55|144.95|147.55|144.95|0
1633388220000|2021-10-04 22:57:00|147.63|145.03|147.63|145.03|147.63|145.03|147.63|145.03|0
1633388230000|2021-10-04 22:57:10|147.55|144.95|147.55|144.95|147.55|144.95|147.55|144.95|0
1633388240000|2021-10-04 22:57:20|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1633388270000|2021-10-04 22:57:50|147.44|144.84|147.4|144.8|147.44|144.84|147.4|144.8|0
1633388280000|2021-10-04 22:58:00|147.36|144.76|147.36|144.76|147.36|144.76|147.36|144.76|0
1633388290000|2021-10-04 22:58:10|147.32|144.72|147.32|144.72|147.32|144.72|147.32|144.72|0
1633388300000|2021-10-04 22:58:20|147.25|144.65|147.25|144.65|147.25|144.65|147.25|144.65|0
1633388330000|2021-10-04 22:58:50|147.32|144.72|147.32|144.72|147.32|144.72|147.32|144.72|0
1633388340000|2021-10-04 22:59:00|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1633388350000|2021-10-04 22:59:10|147.4|144.8|147.4|144.8|147.4|144.8|147.4|144.8|0
1633388370000|2021-10-04 22:59:30|147.44|144.84|147.32|144.72|147.44|144.84|147.32|144.72|0
1633388380000|2021-10-04 22:59:40|147.29|144.69|147.29|144.69|147.29|144.69|147.29|144.69|0
1633388390000|2021-10-04 22:59:50|147.25|144.65|147.32|144.72|147.32|144.72|147.25|144.65|0
1633388400000|2021-10-04 23:00:00|147.25|144.65|147.17|144.57|147.25|144.65|147.17|144.57|0
1633388410000|2021-10-04 23:00:10|147.1|144.5|147.1|144.5|147.1|144.5|147.1|144.5|0
1633388420000|2021-10-04 23:00:20|147.02|144.42|147.02|144.42|147.02|144.42|147.02|144.42|0
1633388430000|2021-10-04 23:00:30|147.1|144.5|147.1|144.5|147.1|144.5|147.1|144.5|0
1633388440000|2021-10-04 23:00:40|147.17|144.57|147.17|144.57|147.17|144.57|147.1|144.5|0
1633388460000|2021-10-04 23:01:00|147.25|144.65|147.17|144.57|147.25|144.65|147.17|144.57|0
1633388480000|2021-10-04 23:01:20|147.1|144.5|147.1|144.5|147.1|144.5|147.1|144.5|0
1633388500000|2021-10-04 23:01:40|147.17|144.57|147.17|144.57|147.17|144.57|147.17|144.57|0
1633388510000|2021-10-04 23:01:50|147.1|144.5|147.1|144.5|147.1|144.5|147.1|144.5|0
1633388540000|2021-10-04 23:02:20|147.02|144.42|147.02|144.42|147.02|144.42|147.02|144.42|0
1633388550000|2021-10-04 23:02:30|147.1|144.5|147.1|144.5|147.1|144.5|147.1|144.5|0
1633388560000|2021-10-04 23:02:40|147.17|144.57|147.17|144.57|147.17|144.57|147.17|144.57|0
1633388590000|2021-10-04 23:03:10|147.09|144.49|147.09|144.49|147.09|144.49|147.09|144.49|0
1633388610000|2021-10-04 23:03:30|147.06|144.46|147.02|144.42|147.06|144.46|147.02|144.42|0
1633388620000|2021-10-04 23:03:40|147.09|144.49|147.17|144.57|147.17|144.57|147.09|144.49|0
1633388650000|2021-10-04 23:04:10|147.09|144.49|147.09|144.49|147.09|144.49|147.02|144.42|0
1633388660000|2021-10-04 23:04:20|147.17|144.57|147.17|144.57|147.17|144.57|147.17|144.57|0
1633388670000|2021-10-04 23:04:30|147.25|144.65|147.25|144.65|147.25|144.65|147.25|144.65|0
1633388680000|2021-10-04 23:04:40|147.17|144.57|147.17|144.57|147.25|144.65|147.17|144.57|0
1633388700000|2021-10-04 23:05:00|147.09|144.49|147.17|144.57|147.17|144.57|147.09|144.49|0
1633388730000|2021-10-04 23:05:30|147.24|144.64|147.24|144.64|147.24|144.64|147.24|144.64|0
1633388750000|2021-10-04 23:05:50|147.32|144.72|147.32|144.72|147.32|144.72|147.32|144.72|0
1633388760000|2021-10-04 23:06:00|147.4|144.8|147.4|144.8|147.4|144.8|147.4|144.8|0
1633388780000|2021-10-04 23:06:20|147.47|144.87|147.47|144.87|147.47|144.87|147.47|144.87|0
1633388840000|2021-10-04 23:07:20|147.55|144.95|147.55|144.95|147.55|144.95|147.55|144.95|0
1633388850000|2021-10-04 23:07:30|147.62|145.02|147.62|145.02|147.62|145.02|147.62|145.02|0
1633388870000|2021-10-04 23:07:50|147.7|145.1|147.7|145.1|147.77|145.17|147.7|145.1|0
1633388880000|2021-10-04 23:08:00|147.62|145.02|147.62|145.02|147.62|145.02|147.55|144.95|0
1633388890000|2021-10-04 23:08:10|147.59|144.99|147.55|144.95|147.62|145.02|147.55|144.95|0
1633388910000|2021-10-04 23:08:30|147.62|145.02|147.62|145.02|147.62|145.02|147.62|145.02|0
1633388920000|2021-10-04 23:08:40|147.7|145.1|147.7|145.1|147.7|145.1|147.7|145.1|0
1633388930000|2021-10-04 23:08:50|147.66|145.06|147.7|145.1|147.7|145.1|147.66|145.06|0
1633388940000|2021-10-04 23:09:00|147.62|145.02|147.62|145.02|147.62|145.02|147.62|145.02|0
1633388970000|2021-10-04 23:09:30|147.7|145.1|147.7|145.1|147.7|145.1|147.7|145.1|0
1633388980000|2021-10-04 23:09:40|147.62|145.02|147.7|145.1|147.7|145.1|147.62|145.02|0
1633389000000|2021-10-04 23:10:00|147.62|145.02|147.7|145.1|147.7|145.1|147.62|145.02|0
1633389010000|2021-10-04 23:10:10|147.62|145.02|147.62|145.02|147.62|145.02|147.62|145.02|0
1633389070000|2021-10-04 23:11:10|147.47|144.87|147.47|144.87|147.47|144.87|147.47|144.87|0
1633389080000|2021-10-04 23:11:20|147.39|144.79|147.39|144.79|147.39|144.79|147.39|144.79|0
1633389090000|2021-10-04 23:11:30|147.47|144.87|147.47|144.87|147.47|144.87|147.39|144.79|0
1633389110000|2021-10-04 23:11:50|147.39|144.79|147.39|144.79|147.39|144.79|147.39|144.79|0
1633389130000|2021-10-04 23:12:10|147.32|144.72|147.32|144.72|147.32|144.72|147.32|144.72|0
1633389140000|2021-10-04 23:12:20|147.24|144.64|147.32|144.72|147.32|144.72|147.24|144.64|0
1633389150000|2021-10-04 23:12:30|147.39|144.79|147.39|144.79|147.39|144.79|147.39|144.79|0
1633389160000|2021-10-04 23:12:40|147.32|144.72|147.32|144.72|147.32|144.72|147.32|144.72|0
1633389170000|2021-10-04 23:12:50|147.28|144.68|147.28|144.68|147.28|144.68|147.28|144.68|0
1633389180000|2021-10-04 23:13:00|147.24|144.64|147.24|144.64|147.24|144.64|147.17|144.57|0
1633389190000|2021-10-04 23:13:10|147.17|144.57|147.24|144.64|147.24|144.64|147.17|144.57|0
1633389200000|2021-10-04 23:13:20|147.17|144.57|147.17|144.57|147.17|144.57|147.17|144.57|0
1633389220000|2021-10-04 23:13:40|147.24|144.64|147.24|144.64|147.24|144.64|147.17|144.57|0
1633389230000|2021-10-04 23:13:50|147.16|144.56|147.16|144.56|147.16|144.56|147.16|144.56|0
1633389240000|2021-10-04 23:14:00|147.09|144.49|147.09|144.49|147.09|144.49|147.09|144.49|0
1633389250000|2021-10-04 23:14:10|147.16|144.56|147.09|144.49|147.16|144.56|147.09|144.49|0
1633389260000|2021-10-04 23:14:20|147.01|144.41|147.09|144.49|147.09|144.49|147.01|144.41|0
1633389290000|2021-10-04 23:14:50|147.16|144.56|147.16|144.56|147.16|144.56|147.16|144.56|0
1633389300000|2021-10-04 23:15:00|147.09|144.49|147.09|144.49|147.09|144.49|147.09|144.49|0
1633389340000|2021-10-04 23:15:40|147.16|144.56|147.24|144.64|147.24|144.64|147.16|144.56|0
1633389360000|2021-10-04 23:16:00|147.16|144.56|147.24|144.64|147.24|144.64|147.16|144.56|0
1633389380000|2021-10-04 23:16:20|147.32|144.72|147.32|144.72|147.32|144.72|147.32|144.72|0
1633389390000|2021-10-04 23:16:30|147.31|144.71|147.31|144.71|147.31|144.71|147.31|144.71|0
1633389400000|2021-10-04 23:16:40|147.39|144.79|147.39|144.79|147.39|144.79|147.39|144.79|0
1633389410000|2021-10-04 23:16:50|147.47|144.87|147.47|144.87|147.47|144.87|147.47|144.87|0
1633389460000|2021-10-04 23:17:40|147.54|144.94|147.54|144.94|147.54|144.94|147.54|144.94|0
1633389480000|2021-10-04 23:18:00|147.47|144.87|147.47|144.87|147.47|144.87|147.47|144.87|0
1633389530000|2021-10-04 23:18:50|147.54|144.94|147.62|145.02|147.62|145.02|147.54|144.94|0
1633389540000|2021-10-04 23:19:00|147.69|145.09|147.84|145.24|147.84|145.24|147.69|145.09|0
1633389550000|2021-10-04 23:19:10|148.15|145.55|148.15|145.55|148.22|145.62|148.15|145.55|0
1633389560000|2021-10-04 23:19:20|148.22|145.62|148.22|145.62|148.22|145.62|148.22|145.62|0
1633389570000|2021-10-04 23:19:30|148.3|145.7|148.45|145.85|148.45|145.85|148.3|145.7|0
1633389580000|2021-10-04 23:19:40|148.53|145.93|148.3|145.7|148.53|145.93|148.3|145.7|0
1633389590000|2021-10-04 23:19:50|148.22|145.62|148.3|145.7|148.3|145.7|148.22|145.62|0
1633389600000|2021-10-04 23:20:00|148.38|145.78|148.45|145.85|148.45|145.85|148.38|145.78|0
1633389610000|2021-10-04 23:20:10|148.38|145.78|148.38|145.78|148.38|145.78|148.38|145.78|0
1633389620000|2021-10-04 23:20:20|148.45|145.85|148.53|145.93|148.53|145.93|148.45|145.85|0
1633389630000|2021-10-04 23:20:30|148.45|145.85|148.38|145.78|148.45|145.85|148.38|145.78|0
1633389640000|2021-10-04 23:20:40|148.45|145.85|148.38|145.78|148.45|145.85|148.38|145.78|0
1633389650000|2021-10-04 23:20:50|148.34|145.74|148.34|145.74|148.34|145.74|148.34|145.74|0
1633389660000|2021-10-04 23:21:00|148.3|145.7|148.38|145.78|148.38|145.78|148.3|145.7|0
1633389670000|2021-10-04 23:21:10|148.42|145.82|148.38|145.78|148.42|145.82|148.38|145.78|0
1633389680000|2021-10-04 23:21:20|148.3|145.7|148.3|145.7|148.3|145.7|148.3|145.7|0
1633389690000|2021-10-04 23:21:30|148.22|145.62|148.3|145.7|148.3|145.7|148.22|145.62|0
1633389700000|2021-10-04 23:21:40|148.22|145.62|148.22|145.62|148.22|145.62|148.22|145.62|0
1633389710000|2021-10-04 23:21:50|148.3|145.7|148.45|145.85|148.45|145.85|148.3|145.7|0
1633389720000|2021-10-04 23:22:00|148.53|145.93|148.6|146|148.6|146|148.53|145.93|0
1633389730000|2021-10-04 23:22:10|148.76|146.16|148.76|146.16|148.76|146.16|148.76|146.16|0
1633389740000|2021-10-04 23:22:20|148.68|146.08|148.6|146|148.68|146.08|148.6|146|0
1633389750000|2021-10-04 23:22:30|148.68|146.08|148.53|145.93|148.68|146.08|148.53|145.93|0
1633389760000|2021-10-04 23:22:40|148.45|145.85|148.37|145.77|148.45|145.85|148.37|145.77|0
1633389770000|2021-10-04 23:22:50|148.45|145.85|148.45|145.85|148.45|145.85|148.45|145.85|0
1633389780000|2021-10-04 23:23:00|148.37|145.77|148.22|145.62|148.37|145.77|148.22|145.62|0
1633389790000|2021-10-04 23:23:10|148.37|145.77|148.3|145.7|148.37|145.77|148.3|145.7|0
1633389810000|2021-10-04 23:23:30|148.37|145.77|148.22|145.62|148.37|145.77|148.22|145.62|0
1633389840000|2021-10-04 23:24:00|148.15|145.55|148.07|145.47|148.15|145.55|148.07|145.47|0
1633389860000|2021-10-04 23:24:20|147.99|145.39|148.07|145.47|148.07|145.47|147.99|145.39|0
1633389870000|2021-10-04 23:24:30|147.99|145.39|148.07|145.47|148.07|145.47|147.99|145.39|0
1633389880000|2021-10-04 23:24:40|148.11|145.51|148.15|145.55|148.15|145.55|148.11|145.51|0
1633389900000|2021-10-04 23:25:00|148.07|145.47|148.07|145.47|148.07|145.47|148.07|145.47|0
1633389950000|2021-10-04 23:25:50|148.14|145.54|148.14|145.54|148.14|145.54|148.14|145.54|0
1633389960000|2021-10-04 23:26:00|148.07|145.47|148.07|145.47|148.07|145.47|148.07|145.47|0
1633389970000|2021-10-04 23:26:10|148.14|145.54|148.14|145.54|148.14|145.54|148.14|145.54|0
1633389990000|2021-10-04 23:26:30|148.07|145.47|148.14|145.54|148.14|145.54|148.07|145.47|0
1633390010000|2021-10-04 23:26:50|148.22|145.62|148.22|145.62|148.22|145.62|148.22|145.62|0
1633390020000|2021-10-04 23:27:00|148.18|145.58|148.22|145.62|148.22|145.62|148.18|145.58|0
1633390040000|2021-10-04 23:27:20|148.18|145.58|148.22|145.62|148.22|145.62|148.14|145.54|0
1633390070000|2021-10-04 23:27:50|148.14|145.54|148.22|145.62|148.22|145.62|148.14|145.54|0
1633390100000|2021-10-04 23:28:20|148.18|145.58|148.37|145.77|148.37|145.77|148.18|145.58|0
1633390110000|2021-10-04 23:28:30|148.3|145.7|148.3|145.7|148.3|145.7|148.3|145.7|0
1633390120000|2021-10-04 23:28:40|148.37|145.77|148.37|145.77|148.37|145.77|148.37|145.77|0
1633390130000|2021-10-04 23:28:50|148.45|145.85|148.45|145.85|148.45|145.85|148.45|145.85|0
1633390140000|2021-10-04 23:29:00|148.37|145.77|148.37|145.77|148.37|145.77|148.3|145.7|0
1633390170000|2021-10-04 23:29:30|148.3|145.7|148.22|145.62|148.3|145.7|148.22|145.62|0
1633390180000|2021-10-04 23:29:40|148.18|145.58|148.22|145.62|148.22|145.62|148.18|145.58|0
1633390190000|2021-10-04 23:29:50|148.3|145.7|148.37|145.77|148.37|145.77|148.3|145.7|0
1633390200000|2021-10-04 23:30:00|148.45|145.85|148.52|145.92|148.68|146.08|148.45|145.85|0
1633390210000|2021-10-04 23:30:10|148.56|145.96|148.64|146.04|148.64|146.04|148.56|145.96|0
1633390220000|2021-10-04 23:30:20|148.6|146|148.68|146.08|148.68|146.08|148.6|146|0
1633390230000|2021-10-04 23:30:30|148.75|146.15|148.98|146.38|149.13|146.53|148.75|146.15|0
1633390240000|2021-10-04 23:30:40|148.9|146.3|148.9|146.3|148.9|146.3|148.9|146.3|0
1633390250000|2021-10-04 23:30:50|148.98|146.38|149.06|146.46|149.06|146.46|148.98|146.38|0
1633390260000|2021-10-04 23:31:00|148.98|146.38|149.06|146.46|149.06|146.46|148.98|146.38|0
1633390270000|2021-10-04 23:31:10|149.13|146.53|149.13|146.53|149.29|146.69|149.13|146.53|0
1633390280000|2021-10-04 23:31:20|149.21|146.61|149.44|146.84|149.44|146.84|149.21|146.61|0
1633390290000|2021-10-04 23:31:30|149.36|146.76|149.29|146.69|149.36|146.76|149.29|146.69|0
1633390310000|2021-10-04 23:31:50|149.21|146.61|149.21|146.61|149.29|146.69|149.21|146.61|0
1633390320000|2021-10-04 23:32:00|149.13|146.53|149.06|146.46|149.13|146.53|149.06|146.46|0
1633390330000|2021-10-04 23:32:10|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1633390350000|2021-10-04 23:32:30|149.06|146.46|148.98|146.38|149.06|146.46|148.98|146.38|0
1633390360000|2021-10-04 23:32:40|148.9|146.3|149.13|146.53|149.13|146.53|148.9|146.3|0
1633390370000|2021-10-04 23:32:50|148.98|146.38|149.13|146.53|149.13|146.53|148.98|146.38|0
1633390390000|2021-10-04 23:33:10|148.98|146.38|148.9|146.3|148.98|146.38|148.83|146.23|0
1633390400000|2021-10-04 23:33:20|148.83|146.23|148.71|146.11|148.83|146.23|148.71|146.11|0
1633390410000|2021-10-04 23:33:30|148.75|146.15|148.75|146.15|148.75|146.15|148.75|146.15|0
1633390420000|2021-10-04 23:33:40|148.67|146.07|148.64|146.04|148.67|146.07|148.6|146|0
1633390430000|2021-10-04 23:33:50|148.6|146|148.6|146|148.6|146|148.6|146|0
1633390440000|2021-10-04 23:34:00|148.52|145.92|148.33|145.73|148.52|145.92|148.33|145.73|0
1633390450000|2021-10-04 23:34:10|148.37|145.77|148.52|145.92|148.52|145.92|148.37|145.77|0
1633390460000|2021-10-04 23:34:20|148.48|145.88|148.45|145.85|148.52|145.92|148.45|145.85|0
1633390470000|2021-10-04 23:34:30|148.52|145.92|148.67|146.07|148.67|146.07|148.48|145.88|0
1633390480000|2021-10-04 23:34:40|148.52|145.92|148.52|145.92|148.52|145.92|148.52|145.92|0
1633390490000|2021-10-04 23:34:50|148.75|146.15|148.75|146.15|148.75|146.15|148.67|146.07|0
1633390500000|2021-10-04 23:35:00|148.67|146.07|148.64|146.04|148.67|146.07|148.64|146.04|0
1633390510000|2021-10-04 23:35:10|148.6|146|148.44|145.84|148.6|146|148.44|145.84|0
1633390520000|2021-10-04 23:35:20|148.37|145.77|148.37|145.77|148.37|145.77|148.29|145.69|0
1633390530000|2021-10-04 23:35:30|148.41|145.81|148.37|145.77|148.41|145.81|148.37|145.77|0
1633390540000|2021-10-04 23:35:40|148.41|145.81|148.37|145.77|148.41|145.81|148.37|145.77|0
1633390550000|2021-10-04 23:35:50|148.29|145.69|148.29|145.69|148.29|145.69|148.29|145.69|0
1633390600000|2021-10-04 23:36:40|148.22|145.62|148.29|145.69|148.29|145.69|148.22|145.62|0
1633390620000|2021-10-04 23:37:00|148.37|145.77|148.37|145.77|148.37|145.77|148.37|145.77|0
1633390630000|2021-10-04 23:37:10|148.44|145.84|148.37|145.77|148.44|145.84|148.37|145.77|0
1633390640000|2021-10-04 23:37:20|148.44|145.84|148.44|145.84|148.44|145.84|148.44|145.84|0
1633390650000|2021-10-04 23:37:30|148.52|145.92|148.44|145.84|148.52|145.92|148.44|145.84|0
1633390670000|2021-10-04 23:37:50|148.52|145.92|148.52|145.92|148.52|145.92|148.52|145.92|0
1633390680000|2021-10-04 23:38:00|148.44|145.84|148.44|145.84|148.44|145.84|148.44|145.84|0
1633390690000|2021-10-04 23:38:10|148.52|145.92|148.44|145.84|148.52|145.92|148.44|145.84|0
1633390700000|2021-10-04 23:38:20|148.37|145.77|148.37|145.77|148.37|145.77|148.37|145.77|0
1633390730000|2021-10-04 23:38:50|148.44|145.84|148.44|145.84|148.44|145.84|148.44|145.84|0
1633390740000|2021-10-04 23:39:00|148.52|145.92|148.44|145.84|148.52|145.92|148.44|145.84|0
1633390750000|2021-10-04 23:39:10|148.52|145.92|148.52|145.92|148.52|145.92|148.52|145.92|0
1633390760000|2021-10-04 23:39:20|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1633390770000|2021-10-04 23:39:30|148.52|145.92|148.59|145.99|148.59|145.99|148.52|145.92|0
1633390780000|2021-10-04 23:39:40|148.52|145.92|148.52|145.92|148.52|145.92|148.52|145.92|0
1633390790000|2021-10-04 23:39:50|148.44|145.84|148.44|145.84|148.44|145.84|148.44|145.84|0
1633390800000|2021-10-04 23:40:00|148.59|145.99|148.71|146.11|148.75|146.15|148.59|145.99|0
1633390810000|2021-10-04 23:40:10|148.67|146.07|148.63|146.03|148.67|146.07|148.63|146.03|0
1633390820000|2021-10-04 23:40:20|148.67|146.07|148.67|146.07|148.67|146.07|148.67|146.07|0
1633390830000|2021-10-04 23:40:30|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1633390840000|2021-10-04 23:40:40|148.67|146.07|148.67|146.07|148.67|146.07|148.67|146.07|0
1633390850000|2021-10-04 23:40:50|148.75|146.15|149.21|146.61|149.21|146.61|148.75|146.15|0
1633390860000|2021-10-04 23:41:00|149.05|146.45|149.4|146.8|149.4|146.8|149.05|146.45|0
1633390870000|2021-10-04 23:41:10|149.43|146.83|149.36|146.76|149.43|146.83|149.36|146.76|0
1633390880000|2021-10-04 23:41:20|149.59|146.99|149.51|146.91|149.59|146.99|149.51|146.91|0
1633390890000|2021-10-04 23:41:30|149.82|147.22|149.66|147.06|149.82|147.22|149.66|147.06|0
1633390900000|2021-10-04 23:41:40|149.51|146.91|149.51|146.91|149.51|146.91|149.43|146.83|0
1633390910000|2021-10-04 23:41:50|149.36|146.76|149.36|146.76|149.43|146.83|149.36|146.76|0
1633390920000|2021-10-04 23:42:00|149.43|146.83|149.4|146.8|149.43|146.83|149.36|146.76|0
1633390930000|2021-10-04 23:42:10|149.36|146.76|149.13|146.53|149.36|146.76|149.05|146.45|0
1633390940000|2021-10-04 23:42:20|149.28|146.68|149.28|146.68|149.32|146.72|149.24|146.64|0
1633390950000|2021-10-04 23:42:30|149.36|146.76|149.2|146.6|149.36|146.76|149.2|146.6|0
1633390960000|2021-10-04 23:42:40|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1633390970000|2021-10-04 23:42:50|149.43|146.83|149.36|146.76|149.43|146.83|149.36|146.76|0
1633390980000|2021-10-04 23:43:00|149.28|146.68|149.2|146.6|149.28|146.68|149.2|146.6|0
1633391000000|2021-10-04 23:43:20|149.24|146.64|149.13|146.53|149.24|146.64|149.13|146.53|0
1633391010000|2021-10-04 23:43:30|148.97|146.37|148.97|146.37|148.97|146.37|148.9|146.3|0
1633391020000|2021-10-04 23:43:40|149.05|146.45|149.13|146.53|149.13|146.53|149.01|146.41|0
1633391030000|2021-10-04 23:43:50|149.09|146.49|149.05|146.45|149.09|146.49|148.97|146.37|0
1633391040000|2021-10-04 23:44:00|148.82|146.22|148.82|146.22|148.82|146.22|148.75|146.15|0
1633391060000|2021-10-04 23:44:20|148.74|146.14|148.78|146.18|148.78|146.18|148.74|146.14|0
1633391070000|2021-10-04 23:44:30|148.74|146.14|148.82|146.22|148.82|146.22|148.74|146.14|0
1633391090000|2021-10-04 23:44:50|148.9|146.3|148.74|146.14|148.9|146.3|148.74|146.14|0
1633391100000|2021-10-04 23:45:00|148.78|146.18|148.74|146.14|148.78|146.18|148.74|146.14|0
1633391110000|2021-10-04 23:45:10|148.59|145.99|148.44|145.84|148.59|145.99|148.44|145.84|0
1633391120000|2021-10-04 23:45:20|148.52|145.92|148.82|146.22|148.82|146.22|148.52|145.92|0
1633391130000|2021-10-04 23:45:30|148.78|146.18|148.67|146.07|148.78|146.18|148.59|145.99|0
1633391140000|2021-10-04 23:45:40|148.82|146.22|148.94|146.34|148.94|146.34|148.74|146.14|0
1633391150000|2021-10-04 23:45:50|148.74|146.14|148.82|146.22|148.82|146.22|148.74|146.14|0
1633391160000|2021-10-04 23:46:00|148.9|146.3|148.74|146.14|148.97|146.37|148.74|146.14|0
1633391170000|2021-10-04 23:46:10|148.67|146.07|148.74|146.14|148.82|146.22|148.67|146.07|0
1633391180000|2021-10-04 23:46:20|148.9|146.3|148.82|146.22|148.9|146.3|148.74|146.14|0
1633391190000|2021-10-04 23:46:30|148.74|146.14|148.67|146.07|148.78|146.18|148.67|146.07|0
1633391200000|2021-10-04 23:46:40|148.59|145.99|148.67|146.07|148.67|146.07|148.59|145.99|0
1633391210000|2021-10-04 23:46:50|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1633391220000|2021-10-04 23:47:00|148.51|145.91|148.51|145.91|148.59|145.99|148.51|145.91|0
1633391230000|2021-10-04 23:47:10|148.59|145.99|148.67|146.07|148.71|146.11|148.59|145.99|0
1633391240000|2021-10-04 23:47:20|148.59|145.99|148.59|145.99|148.67|146.07|148.59|145.99|0
1633391250000|2021-10-04 23:47:30|148.51|145.91|148.55|145.95|148.55|145.95|148.51|145.91|0
1633391260000|2021-10-04 23:47:40|148.59|145.99|148.51|145.91|148.59|145.99|148.51|145.91|0
1633391270000|2021-10-04 23:47:50|148.55|145.95|148.55|145.95|148.55|145.95|148.51|145.91|0
1633391280000|2021-10-04 23:48:00|148.51|145.91|148.59|145.99|148.59|145.99|148.44|145.84|0
1633391290000|2021-10-04 23:48:10|148.51|145.91|148.51|145.91|148.51|145.91|148.51|145.91|0
1633391300000|2021-10-04 23:48:20|148.59|145.99|148.59|145.99|148.59|145.99|148.55|145.95|0
1633391310000|2021-10-04 23:48:30|148.55|145.95|148.59|145.99|148.59|145.99|148.51|145.91|0
1633391320000|2021-10-04 23:48:40|148.67|146.07|148.59|145.99|148.67|146.07|148.59|145.99|0
1633391330000|2021-10-04 23:48:50|148.55|145.95|148.51|145.91|148.59|145.99|148.51|145.91|0
1633391340000|2021-10-04 23:49:00|148.59|145.99|148.51|145.91|148.59|145.99|148.51|145.91|0
1633391350000|2021-10-04 23:49:10|148.55|145.95|148.59|145.99|148.59|145.99|148.55|145.95|0
1633391370000|2021-10-04 23:49:30|148.67|146.07|148.63|146.03|148.67|146.07|148.63|146.03|0
1633391380000|2021-10-04 23:49:40|148.59|145.99|148.67|146.07|148.67|146.07|148.59|145.99|0
1633391390000|2021-10-04 23:49:50|148.63|146.03|148.67|146.07|148.67|146.07|148.63|146.03|0
1633391400000|2021-10-04 23:50:00|148.59|145.99|148.67|146.07|148.67|146.07|148.59|145.99|0
1633391410000|2021-10-04 23:50:10|148.63|146.03|148.51|145.91|148.67|146.07|148.51|145.91|0
1633391420000|2021-10-04 23:50:20|148.44|145.84|148.44|145.84|148.44|145.84|148.44|145.84|0
1633391430000|2021-10-04 23:50:30|148.36|145.76|148.21|145.61|148.36|145.76|148.21|145.61|0
1633391440000|2021-10-04 23:50:40|148.13|145.53|148.21|145.61|148.21|145.61|148.13|145.53|0
1633391450000|2021-10-04 23:50:50|148.13|145.53|148.21|145.61|148.21|145.61|148.13|145.53|0
1633391460000|2021-10-04 23:51:00|148.13|145.53|148.21|145.61|148.21|145.61|148.13|145.53|0
1633391470000|2021-10-04 23:51:10|148.28|145.68|148.17|145.57|148.28|145.68|148.17|145.57|0
1633391480000|2021-10-04 23:51:20|148.06|145.46|148.13|145.53|148.13|145.53|148.06|145.46|0
1633391490000|2021-10-04 23:51:30|148.21|145.61|148.06|145.46|148.21|145.61|148.06|145.46|0
1633391500000|2021-10-04 23:51:40|147.98|145.38|147.98|145.38|147.98|145.38|147.98|145.38|0
1633391510000|2021-10-04 23:51:50|148.06|145.46|148.13|145.53|148.13|145.53|148.06|145.46|0
1633391520000|2021-10-04 23:52:00|148.06|145.46|148.06|145.46|148.06|145.46|148.06|145.46|0
1633391530000|2021-10-04 23:52:10|147.98|145.38|148.02|145.42|148.02|145.42|147.98|145.38|0
1633391540000|2021-10-04 23:52:20|148.06|145.46|148.13|145.53|148.13|145.53|148.06|145.46|0
1633391550000|2021-10-04 23:52:30|148.21|145.61|148.06|145.46|148.21|145.61|148.06|145.46|0
1633391560000|2021-10-04 23:52:40|148.13|145.53|148.13|145.53|148.17|145.57|148.13|145.53|0
1633391570000|2021-10-04 23:52:50|148.21|145.61|148.21|145.61|148.21|145.61|148.21|145.61|0
1633391580000|2021-10-04 23:53:00|148.28|145.68|148.44|145.84|148.44|145.84|148.28|145.68|0
1633391590000|2021-10-04 23:53:10|148.51|145.91|148.44|145.84|148.51|145.91|148.36|145.76|0
1633391600000|2021-10-04 23:53:20|148.51|145.91|148.51|145.91|148.51|145.91|148.44|145.84|0
1633391610000|2021-10-04 23:53:30|148.59|145.99|148.59|145.99|148.59|145.99|148.55|145.95|0
1633391620000|2021-10-04 23:53:40|148.66|146.06|148.63|146.03|148.66|146.06|148.59|145.99|0
1633391630000|2021-10-04 23:53:50|148.66|146.06|148.74|146.14|148.74|146.14|148.66|146.06|0
1633391640000|2021-10-04 23:54:00|148.66|146.06|148.66|146.06|148.66|146.06|148.59|145.99|0
1633391650000|2021-10-04 23:54:10|148.74|146.14|148.89|146.29|148.89|146.29|148.74|146.14|0
1633391660000|2021-10-04 23:54:20|148.86|146.26|148.82|146.22|148.86|146.26|148.82|146.22|0
1633391670000|2021-10-04 23:54:30|148.86|146.26|148.89|146.29|148.89|146.29|148.82|146.22|0
1633391680000|2021-10-04 23:54:40|148.82|146.22|148.97|146.37|148.97|146.37|148.82|146.22|0
1633391690000|2021-10-04 23:54:50|148.89|146.29|148.82|146.22|148.89|146.29|148.82|146.22|0
1633391700000|2021-10-04 23:55:00|148.89|146.29|148.82|146.22|148.89|146.29|148.82|146.22|0
1633391710000|2021-10-04 23:55:10|148.89|146.29|149.12|146.52|149.12|146.52|148.89|146.29|0
1633391720000|2021-10-04 23:55:20|148.97|146.37|148.82|146.22|148.97|146.37|148.82|146.22|0
1633391730000|2021-10-04 23:55:30|148.89|146.29|148.86|146.26|148.89|146.29|148.86|146.26|0
1633391740000|2021-10-04 23:55:40|148.89|146.29|148.82|146.22|148.89|146.29|148.82|146.22|0
1633391750000|2021-10-04 23:55:50|148.74|146.14|148.66|146.06|148.74|146.14|148.66|146.06|0
1633391760000|2021-10-04 23:56:00|148.78|146.18|148.74|146.14|148.78|146.18|148.66|146.06|0
1633391770000|2021-10-04 23:56:10|148.66|146.06|148.82|146.22|148.82|146.22|148.66|146.06|0
1633391780000|2021-10-04 23:56:20|148.74|146.14|148.74|146.14|148.78|146.18|148.74|146.14|0
1633391790000|2021-10-04 23:56:30|148.81|146.21|148.74|146.14|148.81|146.21|148.74|146.14|0
1633391800000|2021-10-04 23:56:40|148.66|146.06|148.66|146.06|148.66|146.06|148.66|146.06|0
1633391810000|2021-10-04 23:56:50|148.59|145.99|148.66|146.06|148.66|146.06|148.59|145.99|0
1633391820000|2021-10-04 23:57:00|148.81|146.21|148.81|146.21|148.81|146.21|148.81|146.21|0
1633391830000|2021-10-04 23:57:10|148.89|146.29|148.97|146.37|148.97|146.37|148.89|146.29|0
1633391840000|2021-10-04 23:57:20|149.04|146.44|149.2|146.6|149.2|146.6|149.04|146.44|0
1633391850000|2021-10-04 23:57:30|149.04|146.44|149.12|146.52|149.12|146.52|149.04|146.44|0
1633391860000|2021-10-04 23:57:40|149.04|146.44|149.04|146.44|149.04|146.44|149.04|146.44|0
1633391870000|2021-10-04 23:57:50|149.12|146.52|149.43|146.83|149.43|146.83|149.12|146.52|0
1633391880000|2021-10-04 23:58:00|149.27|146.67|149.12|146.52|149.27|146.67|149.12|146.52|0
1633391890000|2021-10-04 23:58:10|149.2|146.6|149.12|146.52|149.2|146.6|148.97|146.37|0
1633391900000|2021-10-04 23:58:20|149.04|146.44|149.2|146.6|149.2|146.6|149.04|146.44|0
1633391910000|2021-10-04 23:58:30|149.08|146.48|149.04|146.44|149.08|146.48|149.04|146.44|0
1633391920000|2021-10-04 23:58:40|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1633391940000|2021-10-04 23:59:00|148.85|146.25|148.85|146.25|148.97|146.37|148.85|146.25|0
1633391950000|2021-10-04 23:59:10|148.89|146.29|149.01|146.41|149.04|146.44|148.81|146.21|0
1633391960000|2021-10-04 23:59:20|148.97|146.37|149.04|146.44|149.04|146.44|148.97|146.37|0
1633391970000|2021-10-04 23:59:30|148.93|146.33|148.97|146.37|148.97|146.37|148.93|146.33|0
1633391980000|2021-10-04 23:59:40|149.04|146.44|149.12|146.52|149.12|146.52|149.04|146.44|0
1633391990000|2021-10-04 23:59:50|149.04|146.44|148.97|146.37|149.04|146.44|148.97|146.37|0
1633392000000|2021-10-05 00:00:00|148.93|146.33|148.89|146.29|148.97|146.37|148.81|146.21|0
1633392010000|2021-10-05 00:00:10|148.97|146.37|148.74|146.14|148.97|146.37|148.58|145.98|0
1633392020000|2021-10-05 00:00:20|148.58|145.98|148.58|145.98|148.58|145.98|148.58|145.98|0
1633392030000|2021-10-05 00:00:30|148.74|146.14|149.19|146.59|149.19|146.59|148.74|146.14|0
1633392040000|2021-10-05 00:00:40|149.35|146.75|149.35|146.75|149.42|146.82|149.27|146.67|0
1633392050000|2021-10-05 00:00:50|149.5|146.9|149.5|146.9|149.5|146.9|149.35|146.75|0
1633392060000|2021-10-05 00:01:00|149.65|147.05|149.23|146.63|149.65|147.05|149.23|146.63|0
1633392070000|2021-10-05 00:01:10|149.12|146.52|149.19|146.59|149.19|146.59|149.04|146.44|0
1633392080000|2021-10-05 00:01:20|149.16|146.56|149.12|146.52|149.19|146.59|149.12|146.52|0
1633392090000|2021-10-05 00:01:30|148.97|146.37|148.81|146.21|148.97|146.37|148.81|146.21|0
1633392100000|2021-10-05 00:01:40|148.74|146.14|148.74|146.14|148.74|146.14|148.74|146.14|0
1633392110000|2021-10-05 00:01:50|148.81|146.21|149.04|146.44|149.04|146.44|148.81|146.21|0
1633392120000|2021-10-05 00:02:00|148.96|146.36|148.89|146.29|148.96|146.36|148.78|146.18|0
1633392130000|2021-10-05 00:02:10|148.81|146.21|148.74|146.14|148.81|146.21|148.74|146.14|0
1633392140000|2021-10-05 00:02:20|148.66|146.06|148.51|145.91|148.66|146.06|148.51|145.91|0
1633392150000|2021-10-05 00:02:30|148.43|145.83|148.28|145.68|148.43|145.83|148.28|145.68|0
1633392160000|2021-10-05 00:02:40|148.35|145.75|148.51|145.91|148.51|145.91|148.35|145.75|0
1633392170000|2021-10-05 00:02:50|148.58|145.98|148.51|145.91|148.58|145.98|148.51|145.91|0
1633392180000|2021-10-05 00:03:00|148.43|145.83|148.28|145.68|148.43|145.83|148.28|145.68|0
1633392190000|2021-10-05 00:03:10|148.47|145.87|148.51|145.91|148.51|145.91|148.43|145.83|0
1633392200000|2021-10-05 00:03:20|148.66|146.06|148.62|146.02|148.66|146.06|148.51|145.91|0
1633392210000|2021-10-05 00:03:30|148.66|146.06|148.66|146.06|148.66|146.06|148.51|145.91|0
1633392220000|2021-10-05 00:03:40|148.74|146.14|148.66|146.06|148.74|146.14|148.66|146.06|0
1633392230000|2021-10-05 00:03:50|148.73|146.13|148.66|146.06|148.73|146.13|148.66|146.06|0
1633392240000|2021-10-05 00:04:00|148.73|146.13|148.73|146.13|148.73|146.13|148.73|146.13|0
1633392250000|2021-10-05 00:04:10|148.81|146.21|148.81|146.21|148.81|146.21|148.77|146.17|0
1633392260000|2021-10-05 00:04:20|148.89|146.29|148.85|146.25|148.89|146.29|148.81|146.21|0
1633392270000|2021-10-05 00:04:30|148.89|146.29|148.73|146.13|148.89|146.29|148.73|146.13|0
1633392280000|2021-10-05 00:04:40|148.66|146.06|148.66|146.06|148.66|146.06|148.66|146.06|0
1633392290000|2021-10-05 00:04:50|148.81|146.21|148.89|146.29|148.89|146.29|148.81|146.21|0
1633392300000|2021-10-05 00:05:00|148.96|146.36|148.89|146.29|148.96|146.36|148.89|146.29|0
1633392310000|2021-10-05 00:05:10|148.96|146.36|149.04|146.44|149.04|146.44|148.89|146.29|0
1633392320000|2021-10-05 00:05:20|149.12|146.52|149.27|146.67|149.27|146.67|149.12|146.52|0
1633392330000|2021-10-05 00:05:30|149.35|146.75|149.12|146.52|149.35|146.75|149.12|146.52|0
1633392340000|2021-10-05 00:05:40|149.27|146.67|149.27|146.67|149.27|146.67|149.23|146.63|0
1633392350000|2021-10-05 00:05:50|149.19|146.59|149.19|146.59|149.27|146.67|149.19|146.59|0
1633392360000|2021-10-05 00:06:00|149.27|146.67|149.65|147.05|149.65|147.05|149.16|146.56|0
1633392370000|2021-10-05 00:06:10|149.81|147.21|149.88|147.28|149.88|147.28|149.73|147.13|0
1633392380000|2021-10-05 00:06:20|149.8|147.2|149.88|147.28|149.88|147.28|149.8|147.2|0
1633392390000|2021-10-05 00:06:30|149.8|147.2|149.8|147.2|149.8|147.2|149.73|147.13|0
1633392400000|2021-10-05 00:06:40|149.88|147.28|150.11|147.51|150.27|147.67|149.88|147.28|0
1633392410000|2021-10-05 00:06:50|149.96|147.36|149.8|147.2|149.96|147.36|149.8|147.2|0
1633392420000|2021-10-05 00:07:00|149.88|147.28|149.8|147.2|149.88|147.28|149.73|147.13|0
1633392430000|2021-10-05 00:07:10|149.84|147.24|149.8|147.2|149.84|147.24|149.8|147.2|0
1633392440000|2021-10-05 00:07:20|149.73|147.13|149.65|147.05|149.8|147.2|149.57|146.97|0
1633392450000|2021-10-05 00:07:30|149.73|147.13|149.73|147.13|149.73|147.13|149.73|147.13|0
1633392460000|2021-10-05 00:07:40|149.65|147.05|149.57|146.97|149.65|147.05|149.57|146.97|0
1633392470000|2021-10-05 00:07:50|149.5|146.9|149.34|146.74|149.5|146.9|149.34|146.74|0
1633392480000|2021-10-05 00:08:00|149.42|146.82|149.57|146.97|149.57|146.97|149.34|146.74|0
1633392490000|2021-10-05 00:08:10|149.73|147.13|149.73|147.13|149.73|147.13|149.65|147.05|0
1633392500000|2021-10-05 00:08:20|149.8|147.2|149.88|147.28|149.88|147.28|149.8|147.2|0
1633392510000|2021-10-05 00:08:30|150.03|147.43|149.5|146.9|150.03|147.43|149.5|146.9|0
1633392520000|2021-10-05 00:08:40|149.42|146.82|149.57|146.97|149.57|146.97|149.42|146.82|0
1633392530000|2021-10-05 00:08:50|149.31|146.71|149.19|146.59|149.31|146.71|149.19|146.59|0
1633392540000|2021-10-05 00:09:00|149.27|146.67|149.27|146.67|149.34|146.74|149.27|146.67|0
1633392550000|2021-10-05 00:09:10|149.19|146.59|149.34|146.74|149.34|146.74|149.19|146.59|0
1633392560000|2021-10-05 00:09:20|149.27|146.67|149.27|146.67|149.42|146.82|149.27|146.67|0
1633392570000|2021-10-05 00:09:30|149.34|146.74|149.34|146.74|149.42|146.82|149.27|146.67|0
1633392580000|2021-10-05 00:09:40|149.19|146.59|149.27|146.67|149.27|146.67|149.19|146.59|0
1633392590000|2021-10-05 00:09:50|149.31|146.71|149.27|146.67|149.31|146.71|149.19|146.59|0
1633392600000|2021-10-05 00:10:00|149.11|146.51|149.19|146.59|149.19|146.59|149.11|146.51|0
1633392610000|2021-10-05 00:10:10|149.34|146.74|149.5|146.9|149.5|146.9|149.23|146.63|0
1633392620000|2021-10-05 00:10:20|149.42|146.82|149.5|146.9|149.5|146.9|149.42|146.82|0
1633392630000|2021-10-05 00:10:30|149.57|146.97|149.57|146.97|149.57|146.97|149.57|146.97|0
1633392640000|2021-10-05 00:10:40|149.5|146.9|149.5|146.9|149.5|146.9|149.42|146.82|0
1633392650000|2021-10-05 00:10:50|149.42|146.82|149.42|146.82|149.42|146.82|149.34|146.74|0
1633392660000|2021-10-05 00:11:00|149.34|146.74|149.27|146.67|149.34|146.74|149.27|146.67|0
1633392670000|2021-10-05 00:11:10|149.42|146.82|149.27|146.67|149.42|146.82|149.27|146.67|0
1633392680000|2021-10-05 00:11:20|149.34|146.74|149.27|146.67|149.34|146.74|149.27|146.67|0
1633392690000|2021-10-05 00:11:30|149.31|146.71|149.34|146.74|149.42|146.82|149.31|146.71|0
1633392700000|2021-10-05 00:11:40|149.42|146.82|149.38|146.78|149.42|146.82|149.34|146.74|0
1633392710000|2021-10-05 00:11:50|149.42|146.82|149.42|146.82|149.42|146.82|149.34|146.74|0
1633392720000|2021-10-05 00:12:00|149.57|146.97|149.5|146.9|149.57|146.97|149.5|146.9|0
1633392730000|2021-10-05 00:12:10|149.42|146.82|149.27|146.67|149.42|146.82|149.27|146.67|0
1633392740000|2021-10-05 00:12:20|149.34|146.74|149.11|146.51|149.34|146.74|149.11|146.51|0
1633392750000|2021-10-05 00:12:30|149.19|146.59|149.19|146.59|149.27|146.67|149.19|146.59|0
1633392760000|2021-10-05 00:12:40|149.34|146.74|149.27|146.67|149.34|146.74|149.27|146.67|0
1633392770000|2021-10-05 00:12:50|149.34|146.74|149.19|146.59|149.34|146.74|149.19|146.59|0
1633392780000|2021-10-05 00:13:00|149.27|146.67|149.27|146.67|149.27|146.67|149.27|146.67|0
1633392790000|2021-10-05 00:13:10|149.34|146.74|149.34|146.74|149.34|146.74|149.34|146.74|0
1633392800000|2021-10-05 00:13:20|149.26|146.66|149.34|146.74|149.34|146.74|149.26|146.66|0
1633392810000|2021-10-05 00:13:30|149.42|146.82|149.42|146.82|149.49|146.89|149.42|146.82|0
1633392830000|2021-10-05 00:13:50|149.49|146.89|149.49|146.89|149.49|146.89|149.49|146.89|0
1633392840000|2021-10-05 00:14:00|149.42|146.82|149.26|146.66|149.42|146.82|149.26|146.66|0
1633392850000|2021-10-05 00:14:10|149.19|146.59|149.26|146.66|149.26|146.66|149.19|146.59|0
1633392860000|2021-10-05 00:14:20|149.42|146.82|149.49|146.89|149.49|146.89|149.42|146.82|0
1633392870000|2021-10-05 00:14:30|149.57|146.97|149.57|146.97|149.57|146.97|149.57|146.97|0
1633392880000|2021-10-05 00:14:40|149.65|147.05|149.57|146.97|149.65|147.05|149.57|146.97|0
1633392890000|2021-10-05 00:14:50|149.65|147.05|149.8|147.2|149.8|147.2|149.65|147.05|0
1633392900000|2021-10-05 00:15:00|149.65|147.05|149.88|147.28|149.88|147.28|149.65|147.05|0
1633392910000|2021-10-05 00:15:10|149.8|147.2|149.72|147.12|149.8|147.2|149.72|147.12|0
1633392920000|2021-10-05 00:15:20|149.8|147.2|149.65|147.05|149.8|147.2|149.65|147.05|0
1633392930000|2021-10-05 00:15:30|149.57|146.97|149.49|146.89|149.57|146.97|149.49|146.89|0
1633392940000|2021-10-05 00:15:40|149.57|146.97|149.49|146.89|149.57|146.97|149.49|146.89|0
1633392950000|2021-10-05 00:15:50|149.57|146.97|149.65|147.05|149.65|147.05|149.57|146.97|0
1633392960000|2021-10-05 00:16:00|149.49|146.89|149.57|146.97|149.65|147.05|149.49|146.89|0
1633392970000|2021-10-05 00:16:10|149.61|147.01|149.57|146.97|149.61|147.01|149.57|146.97|0
1633392980000|2021-10-05 00:16:20|149.49|146.89|149.49|146.89|149.57|146.97|149.46|146.86|0
1633392990000|2021-10-05 00:16:30|149.46|146.86|149.42|146.82|149.49|146.89|149.42|146.82|0
1633393000000|2021-10-05 00:16:40|149.49|146.89|149.65|147.05|149.65|147.05|149.49|146.89|0
1633393010000|2021-10-05 00:16:50|149.72|147.12|149.76|147.16|149.88|147.28|149.72|147.12|0
1633393020000|2021-10-05 00:17:00|149.8|147.2|149.95|147.35|149.95|147.35|149.8|147.2|0
1633393030000|2021-10-05 00:17:10|150.11|147.51|150.18|147.58|150.18|147.58|150.11|147.51|0
1633393040000|2021-10-05 00:17:20|150.11|147.51|150.34|147.74|150.34|147.74|150.11|147.51|0
1633393050000|2021-10-05 00:17:30|150.18|147.58|150.26|147.66|150.34|147.74|150.18|147.58|0
1633393060000|2021-10-05 00:17:40|150.22|147.62|150.34|147.74|150.34|147.74|150.22|147.62|0
1633393070000|2021-10-05 00:17:50|150.57|147.97|150.41|147.81|150.57|147.97|150.41|147.81|0
1633393080000|2021-10-05 00:18:00|150.34|147.74|150.34|147.74|150.41|147.81|150.34|147.74|0
1633393090000|2021-10-05 00:18:10|150.45|147.85|150.49|147.89|150.49|147.89|150.45|147.85|0
1633393100000|2021-10-05 00:18:20|150.57|147.97|150.64|148.04|150.64|148.04|150.57|147.97|0
1633393110000|2021-10-05 00:18:30|150.57|147.97|150.72|148.12|150.72|148.12|150.57|147.97|0
1633393120000|2021-10-05 00:18:40|150.64|148.04|150.64|148.04|150.72|148.12|150.64|148.04|0
1633393130000|2021-10-05 00:18:50|150.57|147.97|150.72|148.12|150.72|148.12|150.57|147.97|0
1633393140000|2021-10-05 00:19:00|150.8|148.2|150.49|147.89|150.8|148.2|150.49|147.89|0
1633393150000|2021-10-05 00:19:10|150.57|147.97|150.8|148.2|150.8|148.2|150.57|147.97|0
1633393160000|2021-10-05 00:19:20|150.88|148.28|150.72|148.12|150.88|148.28|150.72|148.12|0
1633393170000|2021-10-05 00:19:30|150.57|147.97|150.64|148.04|150.72|148.12|150.57|147.97|0
1633393180000|2021-10-05 00:19:40|150.8|148.2|150.76|148.16|150.8|148.2|150.76|148.16|0
1633393190000|2021-10-05 00:19:50|150.72|148.12|150.64|148.04|150.8|148.2|150.64|148.04|0
1633393200000|2021-10-05 00:20:00|150.57|147.97|150.8|148.2|150.8|148.2|150.57|147.97|0
1633393210000|2021-10-05 00:20:10|150.88|148.28|150.84|148.24|150.88|148.28|150.8|148.2|0
1633393220000|2021-10-05 00:20:20|150.88|148.28|150.84|148.24|150.88|148.28|150.84|148.24|0
1633393230000|2021-10-05 00:20:30|150.88|148.28|150.88|148.28|150.88|148.28|150.84|148.24|0
1633393240000|2021-10-05 00:20:40|150.95|148.35|151.03|148.43|151.03|148.43|150.95|148.35|0
1633393250000|2021-10-05 00:20:50|151.11|148.51|151.34|148.74|151.34|148.74|151.11|148.51|0
1633393260000|2021-10-05 00:21:00|151.42|148.82|151.65|149.05|151.65|149.05|151.42|148.82|0
1633393270000|2021-10-05 00:21:10|151.57|148.97|151.49|148.89|151.57|148.97|151.42|148.82|0
1633393280000|2021-10-05 00:21:20|151.57|148.97|151.26|148.66|151.57|148.97|151.26|148.66|0
1633393290000|2021-10-05 00:21:30|151.49|148.89|151.42|148.82|151.49|148.89|151.42|148.82|0
1633393300000|2021-10-05 00:21:40|151.34|148.74|151.34|148.74|151.42|148.82|151.34|148.74|0
1633393310000|2021-10-05 00:21:50|151.26|148.66|151.26|148.66|151.26|148.66|151.26|148.66|0
1633393320000|2021-10-05 00:22:00|151.42|148.82|151.26|148.66|151.42|148.82|151.26|148.66|0
1633393330000|2021-10-05 00:22:10|151.18|148.58|151.03|148.43|151.18|148.58|151.03|148.43|0
1633393340000|2021-10-05 00:22:20|151.11|148.51|151.18|148.58|151.18|148.58|151.11|148.51|0
1633393350000|2021-10-05 00:22:30|151.11|148.51|151.03|148.43|151.18|148.58|151.03|148.43|0
1633393360000|2021-10-05 00:22:40|151.11|148.51|151.03|148.43|151.11|148.51|151.03|148.43|0
1633393370000|2021-10-05 00:22:50|151.18|148.58|151.34|148.74|151.34|148.74|151.18|148.58|0
1633393380000|2021-10-05 00:23:00|151.38|148.78|151.18|148.58|151.42|148.82|151.18|148.58|0
1633393400000|2021-10-05 00:23:20|151.26|148.66|151.26|148.66|151.34|148.74|151.26|148.66|0
1633393410000|2021-10-05 00:23:30|151.18|148.58|151.18|148.58|151.18|148.58|151.11|148.51|0
1633393420000|2021-10-05 00:23:40|151.11|148.51|151.11|148.51|151.11|148.51|151.11|148.51|0
1633393430000|2021-10-05 00:23:50|151.03|148.43|150.95|148.35|151.03|148.43|150.95|148.35|0
1633393440000|2021-10-05 00:24:00|151.11|148.51|151.18|148.58|151.18|148.58|151.11|148.51|0
1633393450000|2021-10-05 00:24:10|151.26|148.66|151.26|148.66|151.26|148.66|151.22|148.62|0
1633393460000|2021-10-05 00:24:20|151.18|148.58|151.18|148.58|151.18|148.58|151.18|148.58|0
1633393470000|2021-10-05 00:24:30|151.22|148.62|151.34|148.74|151.34|148.74|151.22|148.62|0
1633393480000|2021-10-05 00:24:40|151.26|148.66|151.1|148.5|151.26|148.66|151.1|148.5|0
1633393490000|2021-10-05 00:24:50|151.14|148.54|150.95|148.35|151.14|148.54|150.95|148.35|0
1633393500000|2021-10-05 00:25:00|151.03|148.43|151.03|148.43|151.1|148.5|151.03|148.43|0
1633393510000|2021-10-05 00:25:10|150.95|148.35|150.95|148.35|151.03|148.43|150.95|148.35|0
1633393520000|2021-10-05 00:25:20|151.1|148.5|150.95|148.35|151.1|148.5|150.91|148.31|0
1633393530000|2021-10-05 00:25:30|150.87|148.27|150.87|148.27|150.95|148.35|150.87|148.27|0
1633393540000|2021-10-05 00:25:40|150.95|148.35|150.87|148.27|150.95|148.35|150.87|148.27|0
1633393550000|2021-10-05 00:25:50|150.72|148.12|150.8|148.2|150.8|148.2|150.72|148.12|0
1633393560000|2021-10-05 00:26:00|150.87|148.27|150.87|148.27|150.87|148.27|150.8|148.2|0
1633393570000|2021-10-05 00:26:10|150.95|148.35|150.91|148.31|150.95|148.35|150.91|148.31|0
1633393580000|2021-10-05 00:26:20|150.87|148.27|150.8|148.2|150.87|148.27|150.8|148.2|0
1633393590000|2021-10-05 00:26:30|150.79|148.19|150.68|148.08|150.79|148.19|150.68|148.08|0
1633393600000|2021-10-05 00:26:40|150.72|148.12|150.79|148.19|150.79|148.19|150.64|148.04|0
1633393610000|2021-10-05 00:26:50|150.87|148.27|150.95|148.35|150.95|148.35|150.87|148.27|0
1633393620000|2021-10-05 00:27:00|150.87|148.27|150.79|148.19|150.87|148.27|150.72|148.12|0
1633393630000|2021-10-05 00:27:10|150.87|148.27|150.79|148.19|150.87|148.27|150.79|148.19|0
1633393640000|2021-10-05 00:27:20|150.72|148.12|150.64|148.04|150.72|148.12|150.64|148.04|0
1633393650000|2021-10-05 00:27:30|150.56|147.96|150.45|147.85|150.56|147.96|150.41|147.81|0
1633393660000|2021-10-05 00:27:40|150.49|147.89|150.45|147.85|150.49|147.89|150.41|147.81|0
1633393670000|2021-10-05 00:27:50|150.41|147.81|150.41|147.81|150.41|147.81|150.33|147.73|0
1633393680000|2021-10-05 00:28:00|150.49|147.89|150.53|147.93|150.56|147.96|150.49|147.89|0
1633393690000|2021-10-05 00:28:10|150.49|147.89|150.49|147.89|150.56|147.96|150.49|147.89|0
1633393700000|2021-10-05 00:28:20|150.45|147.85|150.56|147.96|150.56|147.96|150.45|147.85|0
1633393710000|2021-10-05 00:28:30|150.49|147.89|150.49|147.89|150.49|147.89|150.41|147.81|0
1633393720000|2021-10-05 00:28:40|150.41|147.81|150.33|147.73|150.41|147.81|150.33|147.73|0
1633393730000|2021-10-05 00:28:50|150.41|147.81|150.41|147.81|150.49|147.89|150.41|147.81|0
1633393740000|2021-10-05 00:29:00|150.45|147.85|150.72|148.12|150.72|148.12|150.45|147.85|0
1633393750000|2021-10-05 00:29:10|150.79|148.19|150.79|148.19|150.79|148.19|150.79|148.19|0
1633393770000|2021-10-05 00:29:30|150.87|148.27|150.79|148.19|150.87|148.27|150.79|148.19|0
1633393780000|2021-10-05 00:29:40|150.72|148.12|150.79|148.19|150.87|148.27|150.72|148.12|0
1633393790000|2021-10-05 00:29:50|150.72|148.12|150.64|148.04|150.76|148.16|150.64|148.04|0
1633393800000|2021-10-05 00:30:00|150.87|148.27|151.02|148.42|151.02|148.42|150.87|148.27|0
1633393810000|2021-10-05 00:30:10|151.06|148.46|151.18|148.58|151.18|148.58|150.87|148.27|0
1633393820000|2021-10-05 00:30:20|151.33|148.73|151.26|148.66|151.33|148.73|151.26|148.66|0
1633393830000|2021-10-05 00:30:30|151.33|148.73|151.18|148.58|151.33|148.73|151.18|148.58|0
1633393850000|2021-10-05 00:30:50|151.26|148.66|151.18|148.58|151.26|148.66|151.18|148.58|0
1633393860000|2021-10-05 00:31:00|151.26|148.66|151.26|148.66|151.3|148.7|151.26|148.66|0
1633393870000|2021-10-05 00:31:10|151.3|148.7|151.18|148.58|151.3|148.7|151.18|148.58|0
1633393880000|2021-10-05 00:31:20|151.41|148.81|151.49|148.89|151.49|148.89|151.41|148.81|0
1633393890000|2021-10-05 00:31:30|151.41|148.81|151.41|148.81|151.41|148.81|151.41|148.81|0
1633393900000|2021-10-05 00:31:40|151.61|149.01|151.72|149.12|151.72|149.12|151.61|149.01|0
1633393910000|2021-10-05 00:31:50|151.8|149.2|151.72|149.12|151.8|149.2|151.72|149.12|0
1633393920000|2021-10-05 00:32:00|151.57|148.97|151.49|148.89|151.57|148.97|151.49|148.89|0
1633393930000|2021-10-05 00:32:10|151.53|148.93|151.64|149.04|151.64|149.04|151.53|148.93|0
1633393940000|2021-10-05 00:32:20|151.8|149.2|151.88|149.28|151.88|149.28|151.8|149.2|0
1633393950000|2021-10-05 00:32:30|151.8|149.2|151.88|149.28|151.88|149.28|151.8|149.2|0
1633393960000|2021-10-05 00:32:40|151.95|149.35|151.95|149.35|151.95|149.35|151.88|149.28|0
1633393970000|2021-10-05 00:32:50|151.88|149.28|151.95|149.35|151.95|149.35|151.88|149.28|0
1633393980000|2021-10-05 00:33:00|151.88|149.28|151.95|149.35|151.95|149.35|151.88|149.28|0
1633393990000|2021-10-05 00:33:10|151.87|149.27|151.72|149.12|151.87|149.27|151.72|149.12|0
1633394000000|2021-10-05 00:33:20|151.64|149.04|151.72|149.12|151.72|149.12|151.6|149|0
1633394010000|2021-10-05 00:33:30|151.87|149.27|151.72|149.12|151.87|149.27|151.72|149.12|0
1633394020000|2021-10-05 00:33:40|151.64|149.04|151.49|148.89|151.64|149.04|151.49|148.89|0
1633394030000|2021-10-05 00:33:50|151.6|149|151.6|149|151.6|149|151.56|148.96|0
1633394040000|2021-10-05 00:34:00|151.64|149.04|151.56|148.96|151.72|149.12|151.56|148.96|0
1633394050000|2021-10-05 00:34:10|151.49|148.89|151.49|148.89|151.56|148.96|151.49|148.89|0
1633394060000|2021-10-05 00:34:20|151.41|148.81|151.49|148.89|151.56|148.96|151.41|148.81|0
1633394070000|2021-10-05 00:34:30|151.56|148.96|151.56|148.96|151.56|148.96|151.56|148.96|0
1633394080000|2021-10-05 00:34:40|151.6|149|151.56|148.96|151.6|149|151.56|148.96|0
1633394090000|2021-10-05 00:34:50|151.64|149.04|151.56|148.96|151.64|149.04|151.49|148.89|0
1633394100000|2021-10-05 00:35:00|151.8|149.2|151.8|149.2|151.8|149.2|151.8|149.2|0
1633394120000|2021-10-05 00:35:20|151.72|149.12|151.8|149.2|151.8|149.2|151.72|149.12|0
1633394130000|2021-10-05 00:35:30|151.76|149.16|151.56|148.96|151.76|149.16|151.56|148.96|0
1633394140000|2021-10-05 00:35:40|151.49|148.89|151.49|148.89|151.56|148.96|151.49|148.89|0
1633394150000|2021-10-05 00:35:50|151.56|148.96|151.56|148.96|151.56|148.96|151.56|148.96|0
1633394160000|2021-10-05 00:36:00|151.64|149.04|151.8|149.2|151.8|149.2|151.64|149.04|0
1633394170000|2021-10-05 00:36:10|151.87|149.27|151.8|149.2|151.87|149.27|151.8|149.2|0
1633394180000|2021-10-05 00:36:20|151.72|149.12|151.64|149.04|151.72|149.12|151.64|149.04|0
1633394190000|2021-10-05 00:36:30|151.56|148.96|151.56|148.96|151.64|149.04|151.56|148.96|0
1633394200000|2021-10-05 00:36:40|151.64|149.04|151.56|148.96|151.64|149.04|151.56|148.96|0
1633394210000|2021-10-05 00:36:50|151.64|149.04|151.64|149.04|151.64|149.04|151.64|149.04|0
1633394220000|2021-10-05 00:37:00|151.72|149.12|151.72|149.12|151.72|149.12|151.72|149.12|0
1633394230000|2021-10-05 00:37:10|151.64|149.04|151.72|149.12|151.72|149.12|151.64|149.04|0
1633394240000|2021-10-05 00:37:20|151.64|149.04|151.68|149.08|151.68|149.08|151.64|149.04|0
1633394250000|2021-10-05 00:37:30|151.72|149.12|151.72|149.12|151.8|149.2|151.72|149.12|0
1633394260000|2021-10-05 00:37:40|151.79|149.19|151.79|149.19|151.79|149.19|151.79|149.19|0
1633394270000|2021-10-05 00:37:50|151.72|149.12|151.72|149.12|151.72|149.12|151.72|149.12|0
1633394280000|2021-10-05 00:38:00|151.79|149.19|151.87|149.27|151.87|149.27|151.72|149.12|0
1633394290000|2021-10-05 00:38:10|151.79|149.19|151.79|149.19|151.79|149.19|151.79|149.19|0
1633394300000|2021-10-05 00:38:20|151.87|149.27|151.79|149.19|151.87|149.27|151.79|149.19|0
1633394310000|2021-10-05 00:38:30|151.72|149.12|151.72|149.12|151.72|149.12|151.72|149.12|0
1633394320000|2021-10-05 00:38:40|151.76|149.16|151.64|149.04|151.76|149.16|151.64|149.04|0
1633394330000|2021-10-05 00:38:50|151.72|149.12|151.6|149|151.72|149.12|151.6|149|0
1633394340000|2021-10-05 00:39:00|151.64|149.04|151.72|149.12|151.72|149.12|151.64|149.04|0
1633394350000|2021-10-05 00:39:10|151.79|149.19|151.87|149.27|151.87|149.27|151.79|149.19|0
1633394360000|2021-10-05 00:39:20|151.83|149.23|151.83|149.23|151.87|149.27|151.83|149.23|0
1633394370000|2021-10-05 00:39:30|151.87|149.27|151.87|149.27|151.87|149.27|151.87|149.27|0
1633394380000|2021-10-05 00:39:40|151.95|149.35|151.95|149.35|151.95|149.35|151.95|149.35|0
1633394390000|2021-10-05 00:39:50|151.87|149.27|151.79|149.19|151.95|149.35|151.79|149.19|0
1633394400000|2021-10-05 00:40:00|151.87|149.27|151.95|149.35|151.95|149.35|151.87|149.27|0
1633394420000|2021-10-05 00:40:20|151.87|149.27|151.95|149.35|151.95|149.35|151.87|149.27|0
1633394460000|2021-10-05 00:41:00|152.34|149.74|152.34|149.74|152.34|149.74|152.34|149.74|0
1633394470000|2021-10-05 00:41:10|152.41|149.81|152.41|149.81|152.41|149.81|152.34|149.74|0
1633394480000|2021-10-05 00:41:20|152.49|149.89|152.57|149.97|152.57|149.97|152.49|149.89|0
1633394490000|2021-10-05 00:41:30|152.49|149.89|152.53|149.93|152.53|149.93|152.49|149.89|0
1633394500000|2021-10-05 00:41:40|152.57|149.97|152.57|149.97|152.57|149.97|152.49|149.89|0
1633394510000|2021-10-05 00:41:50|152.65|150.05|152.65|150.05|152.65|150.05|152.65|150.05|0
1633394520000|2021-10-05 00:42:00|152.88|150.28|152.73|150.13|152.88|150.28|152.73|150.13|0
1633394530000|2021-10-05 00:42:10|152.65|150.05|152.49|149.89|152.65|150.05|152.49|149.89|0
1633394540000|2021-10-05 00:42:20|152.57|149.97|152.57|149.97|152.57|149.97|152.49|149.89|0
1633394550000|2021-10-05 00:42:30|152.65|150.05|152.73|150.13|152.73|150.13|152.65|150.05|0
1633394560000|2021-10-05 00:42:40|152.77|150.17|152.73|150.13|152.77|150.17|152.73|150.13|0
1633394570000|2021-10-05 00:42:50|152.65|150.05|152.57|149.97|152.65|150.05|152.57|149.97|0
1633394580000|2021-10-05 00:43:00|152.49|149.89|152.57|149.97|152.57|149.97|152.49|149.89|0
1633394590000|2021-10-05 00:43:10|152.49|149.89|152.41|149.81|152.49|149.89|152.41|149.81|0
1633394600000|2021-10-05 00:43:20|152.34|149.74|152.41|149.81|152.49|149.89|152.34|149.74|0
1633394610000|2021-10-05 00:43:30|152.49|149.89|152.41|149.81|152.49|149.89|152.41|149.81|0
1633394620000|2021-10-05 00:43:40|152.49|149.89|152.49|149.89|152.49|149.89|152.49|149.89|0
1633394630000|2021-10-05 00:43:50|152.57|149.97|152.57|149.97|152.57|149.97|152.53|149.93|0
1633394640000|2021-10-05 00:44:00|152.49|149.89|152.57|149.97|152.57|149.97|152.49|149.89|0
1633394650000|2021-10-05 00:44:10|152.65|150.05|152.65|150.05|152.65|150.05|152.65|150.05|0
1633394660000|2021-10-05 00:44:20|152.57|149.97|152.72|150.12|152.72|150.12|152.57|149.97|0
1633394670000|2021-10-05 00:44:30|152.65|150.05|152.72|150.12|152.72|150.12|152.65|150.05|0
1633394680000|2021-10-05 00:44:40|152.8|150.2|152.8|150.2|152.8|150.2|152.8|150.2|0
1633394690000|2021-10-05 00:44:50|152.88|150.28|152.88|150.28|152.96|150.36|152.88|150.28|0
1633394700000|2021-10-05 00:45:00|153.35|150.75|153.27|150.67|153.35|150.75|153.27|150.67|0
1633394710000|2021-10-05 00:45:10|153.35|150.75|153.27|150.67|153.35|150.75|153.27|150.67|0
1633394720000|2021-10-05 00:45:20|153.19|150.59|153.19|150.59|153.19|150.59|153.19|150.59|0
1633394730000|2021-10-05 00:45:30|153.35|150.75|153.27|150.67|153.35|150.75|153.27|150.67|0
1633394740000|2021-10-05 00:45:40|153.19|150.59|153.11|150.51|153.19|150.59|153.11|150.51|0
1633394750000|2021-10-05 00:45:50|153.19|150.59|153.11|150.51|153.19|150.59|153.11|150.51|0
1633394760000|2021-10-05 00:46:00|153.19|150.59|153.19|150.59|153.19|150.59|153.11|150.51|0
1633394770000|2021-10-05 00:46:10|153.23|150.63|153.19|150.59|153.23|150.63|153.19|150.59|0
1633394790000|2021-10-05 00:46:30|153.15|150.55|153.15|150.55|153.15|150.55|153.15|150.55|0
1633394800000|2021-10-05 00:46:40|153.19|150.59|153.19|150.59|153.19|150.59|153.15|150.55|0
1633394810000|2021-10-05 00:46:50|153.11|150.51|153.11|150.51|153.11|150.51|153.11|150.51|0
1633394820000|2021-10-05 00:47:00|153.04|150.44|153.08|150.48|153.08|150.48|153.04|150.44|0
1633394830000|2021-10-05 00:47:10|153.04|150.44|153.04|150.44|153.04|150.44|153.04|150.44|0
1633394840000|2021-10-05 00:47:20|153.27|150.67|153.27|150.67|153.43|150.83|153.27|150.67|0
1633394850000|2021-10-05 00:47:30|153.23|150.63|153.43|150.83|153.43|150.83|153.23|150.63|0
1633394870000|2021-10-05 00:47:50|153.5|150.9|153.43|150.83|153.5|150.9|153.43|150.83|0
1633394880000|2021-10-05 00:48:00|153.5|150.9|153.5|150.9|153.5|150.9|153.5|150.9|0
1633394890000|2021-10-05 00:48:10|153.43|150.83|153.43|150.83|153.43|150.83|153.43|150.83|0
1633394900000|2021-10-05 00:48:20|153.35|150.75|153.19|150.59|153.35|150.75|153.19|150.59|0
1633394910000|2021-10-05 00:48:30|153.35|150.75|153.35|150.75|153.35|150.75|153.35|150.75|0
1633394920000|2021-10-05 00:48:40|153.82|151.22|153.82|151.22|153.9|151.3|153.82|151.22|0
1633394930000|2021-10-05 00:48:50|153.74|151.14|153.82|151.22|153.82|151.22|153.74|151.14|0
1633394940000|2021-10-05 00:49:00|153.74|151.14|153.82|151.22|153.82|151.22|153.74|151.14|0
1633394950000|2021-10-05 00:49:10|153.66|151.06|153.66|151.06|153.74|151.14|153.66|151.06|0
1633394960000|2021-10-05 00:49:20|153.58|150.98|153.42|150.82|153.58|150.98|153.42|150.82|0
1633394970000|2021-10-05 00:49:30|153.35|150.75|153.19|150.59|153.35|150.75|153.19|150.59|0
1633394980000|2021-10-05 00:49:40|153.27|150.67|153.35|150.75|153.35|150.75|153.27|150.67|0
1633394990000|2021-10-05 00:49:50|153.19|150.59|153.19|150.59|153.19|150.59|153.19|150.59|0
1633395000000|2021-10-05 00:50:00|153.27|150.67|153.27|150.67|153.35|150.75|153.27|150.67|0
1633395010000|2021-10-05 00:50:10|153.19|150.59|153.03|150.43|153.19|150.59|153.03|150.43|0
1633395020000|2021-10-05 00:50:20|152.8|150.2|152.8|150.2|152.84|150.24|152.8|150.2|0
1633395030000|2021-10-05 00:50:30|152.72|150.12|152.64|150.04|152.72|150.12|152.64|150.04|0
1633395040000|2021-10-05 00:50:40|152.57|149.97|152.57|149.97|152.57|149.97|152.57|149.97|0
1633395050000|2021-10-05 00:50:50|152.64|150.04|152.64|150.04|152.8|150.2|152.64|150.04|0
1633395060000|2021-10-05 00:51:00|152.57|149.97|152.72|150.12|152.72|150.12|152.57|149.97|0
1633395070000|2021-10-05 00:51:10|152.64|150.04|152.64|150.04|152.64|150.04|152.64|150.04|0
1633395080000|2021-10-05 00:51:20|152.57|149.97|152.64|150.04|152.64|150.04|152.57|149.97|0
1633395090000|2021-10-05 00:51:30|152.72|150.12|152.8|150.2|152.8|150.2|152.72|150.12|0
1633395100000|2021-10-05 00:51:40|152.88|150.28|152.95|150.35|152.95|150.35|152.88|150.28|0
1633395110000|2021-10-05 00:51:50|153|150.4|153.03|150.43|153.03|150.43|153|150.4|0
1633395120000|2021-10-05 00:52:00|152.88|150.28|152.8|150.2|152.95|150.35|152.8|150.2|0
1633395130000|2021-10-05 00:52:10|152.88|150.28|153.42|150.82|153.42|150.82|152.88|150.28|0
1633395140000|2021-10-05 00:52:20|153.35|150.75|153.35|150.75|153.5|150.9|153.35|150.75|0
1633395150000|2021-10-05 00:52:30|153.39|150.79|153.42|150.82|153.42|150.82|153.35|150.75|0
1633395160000|2021-10-05 00:52:40|153.27|150.67|153.27|150.67|153.27|150.67|153.27|150.67|0
1633395170000|2021-10-05 00:52:50|153.19|150.59|153.34|150.74|153.34|150.74|153.19|150.59|0
1633395180000|2021-10-05 00:53:00|153.42|150.82|153.5|150.9|153.66|151.06|153.42|150.82|0
1633395190000|2021-10-05 00:53:10|153.58|150.98|153.81|151.21|153.81|151.21|153.58|150.98|0
1633395200000|2021-10-05 00:53:20|153.97|151.37|153.81|151.21|153.97|151.37|153.81|151.21|0
1633395210000|2021-10-05 00:53:30|153.86|151.26|153.86|151.26|153.86|151.26|153.86|151.26|0
1633395220000|2021-10-05 00:53:40|153.74|151.14|153.58|150.98|153.74|151.14|153.58|150.98|0
1633395230000|2021-10-05 00:53:50|153.5|150.9|153.42|150.82|153.5|150.9|153.42|150.82|0
1633395240000|2021-10-05 00:54:00|153.5|150.9|153.5|150.9|153.5|150.9|153.42|150.82|0
1633395250000|2021-10-05 00:54:10|153.42|150.82|153.34|150.74|153.42|150.82|153.34|150.74|0
1633395260000|2021-10-05 00:54:20|153.27|150.67|153.34|150.74|153.34|150.74|153.27|150.67|0
1633395270000|2021-10-05 00:54:30|153.42|150.82|153.34|150.74|153.42|150.82|153.34|150.74|0
1633395280000|2021-10-05 00:54:40|153.27|150.67|153.19|150.59|153.27|150.67|153.19|150.59|0
1633395290000|2021-10-05 00:54:50|153.27|150.67|153.34|150.74|153.34|150.74|153.19|150.59|0
1633395300000|2021-10-05 00:55:00|153.42|150.82|153.58|150.98|153.58|150.98|153.42|150.82|0
1633395310000|2021-10-05 00:55:10|153.66|151.06|153.58|150.98|153.66|151.06|153.58|150.98|0
1633395320000|2021-10-05 00:55:20|153.66|151.06|153.89|151.29|153.89|151.29|153.66|151.06|0
1633395330000|2021-10-05 00:55:30|153.97|151.37|154.13|151.53|154.13|151.53|153.97|151.37|0
1633395340000|2021-10-05 00:55:40|154.17|151.57|154.21|151.61|154.21|151.61|154.17|151.57|0
1633395350000|2021-10-05 00:55:50|154.13|151.53|154.44|151.84|154.44|151.84|154.13|151.53|0
1633395360000|2021-10-05 00:56:00|154.36|151.76|154.36|151.76|154.36|151.76|154.36|151.76|0
1633395370000|2021-10-05 00:56:10|154.28|151.68|154.13|151.53|154.28|151.68|154.13|151.53|0
1633395380000|2021-10-05 00:56:20|154.21|151.61|154.13|151.53|154.21|151.61|154.13|151.53|0
1633395390000|2021-10-05 00:56:30|154.17|151.57|154.17|151.57|154.17|151.57|154.13|151.53|0
1633395400000|2021-10-05 00:56:40|154.13|151.53|154.13|151.53|154.13|151.53|154.05|151.45|0
1633395410000|2021-10-05 00:56:50|154.21|151.61|154.13|151.53|154.21|151.61|154.13|151.53|0
1633395420000|2021-10-05 00:57:00|154.05|151.45|153.97|151.37|154.05|151.45|153.97|151.37|0
1633395430000|2021-10-05 00:57:10|154.05|151.45|153.97|151.37|154.05|151.45|153.97|151.37|0
1633395440000|2021-10-05 00:57:20|153.93|151.33|154.05|151.45|154.05|151.45|153.93|151.33|0
1633395450000|2021-10-05 00:57:30|153.97|151.37|153.81|151.21|153.97|151.37|153.81|151.21|0
1633395460000|2021-10-05 00:57:40|153.85|151.25|153.89|151.29|153.89|151.29|153.85|151.25|0
1633395470000|2021-10-05 00:57:50|153.97|151.37|153.73|151.13|153.97|151.37|153.73|151.13|0
1633395480000|2021-10-05 00:58:00|153.66|151.06|153.73|151.13|153.73|151.13|153.66|151.06|0
1633395490000|2021-10-05 00:58:10|153.81|151.21|153.81|151.21|153.81|151.21|153.81|151.21|0
1633395500000|2021-10-05 00:58:20|153.97|151.37|154.05|151.45|154.05|151.45|153.89|151.29|0
1633395510000|2021-10-05 00:58:30|154.13|151.53|153.97|151.37|154.13|151.53|153.89|151.29|0
1633395520000|2021-10-05 00:58:40|153.93|151.33|153.93|151.33|153.93|151.33|153.93|151.33|0
1633395530000|2021-10-05 00:58:50|153.89|151.29|154.05|151.45|154.05|151.45|153.81|151.21|0
1633395540000|2021-10-05 00:59:00|153.97|151.37|154.01|151.41|154.01|151.41|153.97|151.37|0
1633395550000|2021-10-05 00:59:10|154.13|151.53|154.13|151.53|154.13|151.53|154.13|151.53|0
1633395560000|2021-10-05 00:59:20|154.05|151.45|154.09|151.49|154.09|151.49|154.05|151.45|0
1633395570000|2021-10-05 00:59:30|154.13|151.53|153.97|151.37|154.13|151.53|153.97|151.37|0
1633395580000|2021-10-05 00:59:40|153.89|151.29|153.97|151.37|153.97|151.37|153.89|151.29|0
1633395590000|2021-10-05 00:59:50|153.89|151.29|153.89|151.29|153.97|151.37|153.89|151.29|0
1633395600000|2021-10-05 01:00:00|153.97|151.37|154.05|151.45|154.12|151.52|153.97|151.37|0
1633395610000|2021-10-05 01:00:10|153.97|151.37|153.97|151.37|153.97|151.37|153.97|151.37|0
1633395620000|2021-10-05 01:00:20|153.89|151.29|153.89|151.29|153.89|151.29|153.89|151.29|0
1633395630000|2021-10-05 01:00:30|153.81|151.21|153.81|151.21|153.81|151.21|153.73|151.13|0
1633395640000|2021-10-05 01:00:40|153.73|151.13|153.58|150.98|153.73|151.13|153.58|150.98|0
1633395650000|2021-10-05 01:00:50|153.42|150.82|153.26|150.66|153.42|150.82|153.18|150.58|0
1633395660000|2021-10-05 01:01:00|153.5|150.9|153.11|150.51|153.5|150.9|153.11|150.51|0
1633395670000|2021-10-05 01:01:10|153.07|150.47|153.11|150.51|153.11|150.51|153.07|150.47|0
1633395680000|2021-10-05 01:01:20|152.95|150.35|153.11|150.51|153.11|150.51|152.95|150.35|0
1633395690000|2021-10-05 01:01:30|153.18|150.58|153.34|150.74|153.34|150.74|153.18|150.58|0
1633395700000|2021-10-05 01:01:40|153.26|150.66|153.18|150.58|153.26|150.66|153.18|150.58|0
1633395710000|2021-10-05 01:01:50|153.03|150.43|153.07|150.47|153.07|150.47|153.03|150.43|0
1633395720000|2021-10-05 01:02:00|152.95|150.35|153.18|150.58|153.18|150.58|152.95|150.35|0
1633395730000|2021-10-05 01:02:10|153.11|150.51|153.11|150.51|153.18|150.58|153.11|150.51|0
1633395740000|2021-10-05 01:02:20|153.18|150.58|153.11|150.51|153.18|150.58|153.11|150.51|0
1633395750000|2021-10-05 01:02:30|152.95|150.35|152.99|150.39|152.99|150.39|152.95|150.35|0
1633395760000|2021-10-05 01:02:40|153.03|150.43|153.18|150.58|153.18|150.58|153.03|150.43|0
1633395770000|2021-10-05 01:02:50|153.03|150.43|153.03|150.43|153.03|150.43|152.95|150.35|0
1633395780000|2021-10-05 01:03:00|152.95|150.35|153.11|150.51|153.18|150.58|152.95|150.35|0
1633395790000|2021-10-05 01:03:10|153.18|150.58|153.26|150.66|153.26|150.66|153.18|150.58|0
1633395800000|2021-10-05 01:03:20|153.34|150.74|153.5|150.9|153.5|150.9|153.34|150.74|0
1633395810000|2021-10-05 01:03:30|153.57|150.97|153.69|151.09|153.69|151.09|153.57|150.97|0
1633395820000|2021-10-05 01:03:40|153.73|151.13|153.73|151.13|153.73|151.13|153.65|151.05|0
1633395830000|2021-10-05 01:03:50|153.65|151.05|153.5|150.9|153.65|151.05|153.5|150.9|0
1633395840000|2021-10-05 01:04:00|153.46|150.86|153.5|150.9|153.5|150.9|153.46|150.86|0
1633395850000|2021-10-05 01:04:10|153.42|150.82|153.3|150.7|153.42|150.82|153.26|150.66|0
1633395860000|2021-10-05 01:04:20|153.42|150.82|153.5|150.9|153.5|150.9|153.42|150.82|0
1633395870000|2021-10-05 01:04:30|153.46|150.86|153.5|150.9|153.5|150.9|153.42|150.82|0
1633395880000|2021-10-05 01:04:40|153.42|150.82|153.46|150.86|153.46|150.86|153.42|150.82|0
1633395890000|2021-10-05 01:04:50|153.5|150.9|153.54|150.94|153.57|150.97|153.5|150.9|0
1633395900000|2021-10-05 01:05:00|153.57|150.97|153.57|150.97|153.57|150.97|153.5|150.9|0
1633395910000|2021-10-05 01:05:10|153.5|150.9|153.57|150.97|153.57|150.97|153.5|150.9|0
1633395920000|2021-10-05 01:05:20|153.65|151.05|153.65|151.05|153.65|151.05|153.65|151.05|0
1633395930000|2021-10-05 01:05:30|153.57|150.97|153.73|151.13|153.81|151.21|153.57|150.97|0
1633395940000|2021-10-05 01:05:40|153.97|151.37|153.73|151.13|153.97|151.37|153.73|151.13|0
1633395950000|2021-10-05 01:05:50|153.65|151.05|153.73|151.13|153.73|151.13|153.65|151.05|0
1633395960000|2021-10-05 01:06:00|153.81|151.21|153.96|151.36|154.01|151.41|153.81|151.21|0
1633395970000|2021-10-05 01:06:10|153.93|151.33|153.81|151.21|153.96|151.36|153.81|151.21|0
1633395980000|2021-10-05 01:06:20|153.89|151.29|154.12|151.52|154.12|151.52|153.89|151.29|0
1633395990000|2021-10-05 01:06:30|154.2|151.6|154.2|151.6|154.28|151.68|154.2|151.6|0
1633396000000|2021-10-05 01:06:40|154.36|151.76|154.83|152.23|154.83|152.23|154.36|151.76|0
1633396010000|2021-10-05 01:06:50|154.91|152.31|155.54|152.94|155.54|152.94|154.91|152.31|0
1633396020000|2021-10-05 01:07:00|155.78|153.18|155.62|153.02|155.78|153.18|155.62|153.02|0
1633396030000|2021-10-05 01:07:10|155.38|152.78|155.54|152.94|155.54|152.94|155.3|152.7|0
1633396040000|2021-10-05 01:07:20|155.38|152.78|155.3|152.7|155.46|152.86|155.3|152.7|0
1633396050000|2021-10-05 01:07:30|155.22|152.62|155.14|152.54|155.3|152.7|155.14|152.54|0
1633396060000|2021-10-05 01:07:40|155.3|152.7|155.22|152.62|155.3|152.7|155.14|152.54|0
1633396070000|2021-10-05 01:07:50|155.07|152.47|155.14|152.54|155.14|152.54|155.07|152.47|0
1633396080000|2021-10-05 01:08:00|155.22|152.62|155.26|152.66|155.26|152.66|155.22|152.62|0
1633396090000|2021-10-05 01:08:10|155.22|152.62|155.22|152.62|155.22|152.62|155.14|152.54|0
1633396100000|2021-10-05 01:08:20|155.19|152.59|155.38|152.78|155.38|152.78|155.19|152.59|0
1633396110000|2021-10-05 01:08:30|155.46|152.86|155.46|152.86|155.46|152.86|155.46|152.86|0
1633396120000|2021-10-05 01:08:40|155.54|152.94|155.54|152.94|155.54|152.94|155.54|152.94|0
1633396130000|2021-10-05 01:08:50|155.46|152.86|155.54|152.94|155.62|153.02|155.46|152.86|0
1633396140000|2021-10-05 01:09:00|155.7|153.1|155.22|152.62|155.7|153.1|155.22|152.62|0
1633396150000|2021-10-05 01:09:10|155.3|152.7|155.06|152.46|155.3|152.7|155.06|152.46|0
1633396160000|2021-10-05 01:09:20|155.22|152.62|155.22|152.62|155.22|152.62|155.14|152.54|0
1633396170000|2021-10-05 01:09:30|155.18|152.58|155.22|152.62|155.22|152.62|155.18|152.58|0
1633396180000|2021-10-05 01:09:40|155.18|152.58|154.99|152.39|155.3|152.7|154.99|152.39|0
1633396190000|2021-10-05 01:09:50|155.06|152.46|154.99|152.39|155.06|152.46|154.99|152.39|0
1633396200000|2021-10-05 01:10:00|155.03|152.43|155.06|152.46|155.06|152.46|155.03|152.43|0
1633396210000|2021-10-05 01:10:10|155.42|152.82|155.42|152.82|155.42|152.82|155.38|152.78|0
1633396220000|2021-10-05 01:10:20|155.38|152.78|155.38|152.78|155.46|152.86|155.38|152.78|0
1633396230000|2021-10-05 01:10:30|155.3|152.7|155.22|152.62|155.3|152.7|155.22|152.62|0
1633396240000|2021-10-05 01:10:40|155.18|152.58|154.99|152.39|155.18|152.58|154.99|152.39|0
1633396250000|2021-10-05 01:10:50|154.83|152.23|154.75|152.15|154.83|152.23|154.75|152.15|0
1633396260000|2021-10-05 01:11:00|154.71|152.11|154.75|152.15|154.75|152.15|154.67|152.07|0
1633396270000|2021-10-05 01:11:10|154.83|152.23|154.75|152.15|154.83|152.23|154.59|151.99|0
1633396280000|2021-10-05 01:11:20|154.67|152.07|154.67|152.07|154.67|152.07|154.59|151.99|0
1633396290000|2021-10-05 01:11:30|154.59|151.99|154.51|151.91|154.67|152.07|154.51|151.91|0
1633396300000|2021-10-05 01:11:40|154.59|151.99|154.67|152.07|154.75|152.15|154.59|151.99|0
1633396310000|2021-10-05 01:11:50|154.59|151.99|154.59|151.99|154.59|151.99|154.51|151.91|0
1633396320000|2021-10-05 01:12:00|154.51|151.91|154.51|151.91|154.59|151.99|154.51|151.91|0
1633396330000|2021-10-05 01:12:10|154.59|151.99|154.91|152.31|154.91|152.31|154.59|151.99|0
1633396340000|2021-10-05 01:12:20|154.83|152.23|154.75|152.15|154.83|152.23|154.67|152.07|0
1633396350000|2021-10-05 01:12:30|154.83|152.23|154.67|152.07|154.83|152.23|154.67|152.07|0
1633396360000|2021-10-05 01:12:40|154.75|152.15|154.67|152.07|154.75|152.15|154.67|152.07|0
1633396370000|2021-10-05 01:12:50|154.59|151.99|154.67|152.07|154.67|152.07|154.59|151.99|0
1633396380000|2021-10-05 01:13:00|154.71|152.11|154.83|152.23|154.83|152.23|154.59|151.99|0
1633396390000|2021-10-05 01:13:10|154.75|152.15|154.59|151.99|154.75|152.15|154.59|151.99|0
1633396400000|2021-10-05 01:13:20|154.51|151.91|154.83|152.23|154.83|152.23|154.51|151.91|0
1633396410000|2021-10-05 01:13:30|154.79|152.19|154.75|152.15|154.79|152.19|154.71|152.11|0
1633396420000|2021-10-05 01:13:40|154.83|152.23|154.83|152.23|154.83|152.23|154.83|152.23|0
1633396430000|2021-10-05 01:13:50|154.75|152.15|154.75|152.15|154.75|152.15|154.75|152.15|0
1633396440000|2021-10-05 01:14:00|154.67|152.07|154.83|152.23|154.83|152.23|154.67|152.07|0
1633396450000|2021-10-05 01:14:10|154.75|152.15|154.83|152.23|154.83|152.23|154.75|152.15|0
1633396460000|2021-10-05 01:14:20|154.75|152.15|155.06|152.46|155.06|152.46|154.75|152.15|0
1633396470000|2021-10-05 01:14:30|155.02|152.42|155.22|152.62|155.22|152.62|155.02|152.42|0
1633396480000|2021-10-05 01:14:40|155.18|152.58|155.22|152.62|155.22|152.62|155.18|152.58|0
1633396490000|2021-10-05 01:14:50|155.26|152.66|155.22|152.62|155.26|152.66|155.22|152.62|0
1633396500000|2021-10-05 01:15:00|155.38|152.78|155.3|152.7|155.46|152.86|155.3|152.7|0
1633396510000|2021-10-05 01:15:10|155.14|152.54|154.9|152.3|155.14|152.54|154.9|152.3|0
1633396520000|2021-10-05 01:15:20|154.98|152.38|154.83|152.23|154.98|152.38|154.83|152.23|0
1633396530000|2021-10-05 01:15:30|154.79|152.19|154.75|152.15|154.83|152.23|154.75|152.15|0
1633396540000|2021-10-05 01:15:40|154.82|152.22|154.82|152.22|154.9|152.3|154.82|152.22|0
1633396550000|2021-10-05 01:15:50|154.9|152.3|154.9|152.3|154.9|152.3|154.87|152.27|0
1633396560000|2021-10-05 01:16:00|154.82|152.22|154.98|152.38|154.98|152.38|154.75|152.15|0
1633396570000|2021-10-05 01:16:10|155.14|152.54|155.14|152.54|155.14|152.54|155.06|152.46|0
1633396580000|2021-10-05 01:16:20|155.22|152.62|155.22|152.62|155.22|152.62|155.14|152.54|0
1633396590000|2021-10-05 01:16:30|155.38|152.78|155.42|152.82|155.42|152.82|155.38|152.78|0
1633396600000|2021-10-05 01:16:40|155.38|152.78|155.38|152.78|155.38|152.78|155.3|152.7|0
1633396610000|2021-10-05 01:16:50|155.46|152.86|155.38|152.78|155.46|152.86|155.38|152.78|0
1633396620000|2021-10-05 01:17:00|155.46|152.86|155.46|152.86|155.46|152.86|155.46|152.86|0
1633396630000|2021-10-05 01:17:10|155.42|152.82|155.3|152.7|155.42|152.82|155.3|152.7|0
1633396640000|2021-10-05 01:17:20|155.14|152.54|155.1|152.5|155.14|152.54|155.06|152.46|0
1633396650000|2021-10-05 01:17:30|155.14|152.54|155.22|152.62|155.26|152.66|155.14|152.54|0
1633396660000|2021-10-05 01:17:40|155.14|152.54|155.06|152.46|155.14|152.54|155.06|152.46|0
1633396670000|2021-10-05 01:17:50|155.02|152.42|155.02|152.42|155.02|152.42|154.98|152.38|0
1633396680000|2021-10-05 01:18:00|154.98|152.38|154.9|152.3|154.98|152.38|154.9|152.3|0
1633396690000|2021-10-05 01:18:10|154.86|152.26|154.98|152.38|154.98|152.38|154.86|152.26|0
1633396700000|2021-10-05 01:18:20|155.14|152.54|155.22|152.62|155.22|152.62|155.14|152.54|0
1633396710000|2021-10-05 01:18:30|155.3|152.7|155.38|152.78|155.38|152.78|155.3|152.7|0
1633396720000|2021-10-05 01:18:40|155.3|152.7|155.38|152.78|155.38|152.78|155.3|152.7|0
1633396730000|2021-10-05 01:18:50|155.42|152.82|155.45|152.85|155.45|152.85|155.42|152.82|0
1633396740000|2021-10-05 01:19:00|155.53|152.93|155.3|152.7|155.53|152.93|155.3|152.7|0
1633396750000|2021-10-05 01:19:10|155.38|152.78|155.38|152.78|155.42|152.82|155.38|152.78|0
1633396760000|2021-10-05 01:19:20|155.45|152.85|155.45|152.85|155.53|152.93|155.45|152.85|0
1633396780000|2021-10-05 01:19:40|155.38|152.78|155.38|152.78|155.45|152.85|155.38|152.78|0
1633396790000|2021-10-05 01:19:50|155.45|152.85|155.3|152.7|155.45|152.85|155.3|152.7|0
1633396800000|2021-10-05 01:20:00|155.34|152.74|155.22|152.62|155.38|152.78|155.22|152.62|0
1633396810000|2021-10-05 01:20:10|155.3|152.7|155.3|152.7|155.38|152.78|155.3|152.7|0
1633396820000|2021-10-05 01:20:20|155.22|152.62|155.45|152.85|155.45|152.85|155.22|152.62|0
1633396830000|2021-10-05 01:20:30|155.53|152.93|155.42|152.82|155.53|152.93|155.37|152.77|0
1633396840000|2021-10-05 01:20:40|155.53|152.93|155.53|152.93|155.69|153.09|155.53|152.93|0
1633396850000|2021-10-05 01:20:50|155.61|153.01|155.61|153.01|155.61|153.01|155.61|153.01|0
1633396860000|2021-10-05 01:21:00|155.53|152.93|155.53|152.93|155.61|153.01|155.53|152.93|0
1633396870000|2021-10-05 01:21:10|156.63|154.03|157.53|154.93|157.53|154.93|156.55|153.95|0
1633396880000|2021-10-05 01:21:20|157.57|154.97|157.49|154.89|157.57|154.97|157.49|154.89|0
1633396890000|2021-10-05 01:21:30|157.57|154.97|157.57|154.97|157.65|155.05|157.57|154.97|0
1633396900000|2021-10-05 01:21:40|157.65|155.05|157.73|155.13|157.73|155.13|157.65|155.05|0
1633396910000|2021-10-05 01:21:50|157.69|155.09|157.73|155.13|157.73|155.13|157.65|155.05|0
1633396920000|2021-10-05 01:22:00|157.97|155.37|157.89|155.29|157.97|155.37|157.89|155.29|0
1633396930000|2021-10-05 01:22:10|157.81|155.21|158.13|155.53|158.13|155.53|157.81|155.21|0
1633396940000|2021-10-05 01:22:20|158.21|155.61|158.37|155.77|158.37|155.77|158.21|155.61|0
1633396950000|2021-10-05 01:22:30|158.29|155.69|158.05|155.45|158.29|155.69|158.05|155.45|0
1633396960000|2021-10-05 01:22:40|157.97|155.37|157.97|155.37|158.13|155.53|157.97|155.37|0
1633396980000|2021-10-05 01:23:00|157.81|155.21|157.65|155.05|157.81|155.21|157.65|155.05|0
1633396990000|2021-10-05 01:23:10|157.61|155.01|157.49|154.89|157.61|155.01|157.49|154.89|0
1633397000000|2021-10-05 01:23:20|157.41|154.81|157.33|154.73|157.41|154.81|157.25|154.65|0
1633397010000|2021-10-05 01:23:30|157.41|154.81|157.41|154.81|157.41|154.81|157.33|154.73|0
1633397020000|2021-10-05 01:23:40|157.33|154.73|157.33|154.73|157.33|154.73|157.33|154.73|0
1633397030000|2021-10-05 01:23:50|157.41|154.81|157.17|154.57|157.41|154.81|157.14|154.54|0
1633397040000|2021-10-05 01:24:00|157.14|154.54|157.25|154.65|157.25|154.65|157.14|154.54|0
1633397050000|2021-10-05 01:24:10|157.3|154.7|157.33|154.73|157.33|154.73|157.25|154.65|0
1633397060000|2021-10-05 01:24:20|157.41|154.81|157.49|154.89|157.49|154.89|157.41|154.81|0
1633397070000|2021-10-05 01:24:30|157.53|154.93|157.69|155.09|157.69|155.09|157.53|154.93|0
1633397080000|2021-10-05 01:24:40|157.65|155.05|157.73|155.13|157.81|155.21|157.65|155.05|0
1633397090000|2021-10-05 01:24:50|157.65|155.05|157.65|155.05|157.65|155.05|157.57|154.97|0
1633397100000|2021-10-05 01:25:00|157.57|154.97|157.37|154.77|157.57|154.97|157.37|154.77|0
1633397110000|2021-10-05 01:25:10|157.33|154.73|157.33|154.73|157.33|154.73|157.17|154.57|0
1633397120000|2021-10-05 01:25:20|157.17|154.57|157.25|154.65|157.25|154.65|157.17|154.57|0
1633397130000|2021-10-05 01:25:30|157.17|154.57|157.09|154.49|157.17|154.57|157.09|154.49|0
1633397140000|2021-10-05 01:25:40|157.25|154.65|157.25|154.65|157.25|154.65|157.25|154.65|0
1633397150000|2021-10-05 01:25:50|157.33|154.73|157.33|154.73|157.41|154.81|157.33|154.73|0
1633397160000|2021-10-05 01:26:00|157.49|154.89|157.33|154.73|157.49|154.89|157.33|154.73|0
1633397170000|2021-10-05 01:26:10|157.25|154.65|157.41|154.81|157.41|154.81|157.25|154.65|0
1633397190000|2021-10-05 01:26:30|157.37|154.77|157.41|154.81|157.41|154.81|157.33|154.73|0
1633397200000|2021-10-05 01:26:40|157.49|154.89|157.25|154.65|157.49|154.89|157.25|154.65|0
1633397210000|2021-10-05 01:26:50|157.21|154.61|157.29|154.69|157.29|154.69|157.21|154.61|0
1633397220000|2021-10-05 01:27:00|157.25|154.65|157.17|154.57|157.33|154.73|157.17|154.57|0
1633397230000|2021-10-05 01:27:10|157.25|154.65|157.17|154.57|157.25|154.65|157.17|154.57|0
1633397240000|2021-10-05 01:27:20|157.25|154.65|157.33|154.73|157.33|154.73|157.25|154.65|0
1633397250000|2021-10-05 01:27:30|157.41|154.81|157.49|154.89|157.49|154.89|157.41|154.81|0
1633397260000|2021-10-05 01:27:40|157.57|154.97|157.57|154.97|157.57|154.97|157.49|154.89|0
1633397270000|2021-10-05 01:27:50|157.49|154.89|157.41|154.81|157.53|154.93|157.41|154.81|0
1633397280000|2021-10-05 01:28:00|157.37|154.77|157.33|154.73|157.37|154.77|157.33|154.73|0
1633397300000|2021-10-05 01:28:20|157.41|154.81|157.33|154.73|157.49|154.89|157.33|154.73|0
1633397310000|2021-10-05 01:28:30|157.25|154.65|157.33|154.73|157.33|154.73|157.25|154.65|0
1633397320000|2021-10-05 01:28:40|157.37|154.77|157.37|154.77|157.37|154.77|157.25|154.65|0
1633397330000|2021-10-05 01:28:50|157.33|154.73|157.33|154.73|157.33|154.73|157.25|154.65|0
1633397340000|2021-10-05 01:29:00|157.37|154.77|157.17|154.57|157.37|154.77|157.17|154.57|0
1633397350000|2021-10-05 01:29:10|157.25|154.65|157.17|154.57|157.25|154.65|157.09|154.49|0
1633397360000|2021-10-05 01:29:20|157.25|154.65|157.17|154.57|157.25|154.65|157.17|154.57|0
1633397370000|2021-10-05 01:29:30|157.09|154.49|157.09|154.49|157.17|154.57|157.09|154.49|0
1633397380000|2021-10-05 01:29:40|157.13|154.53|157.09|154.49|157.13|154.53|157.09|154.49|0
1633397390000|2021-10-05 01:29:50|157.25|154.65|157.17|154.57|157.25|154.65|157.17|154.57|0
1633397400000|2021-10-05 01:30:00|157.33|154.73|157.49|154.89|157.57|154.97|157.33|154.73|0
1633397410000|2021-10-05 01:30:10|157.65|155.05|157.65|155.05|157.89|155.29|157.65|155.05|0
1633397420000|2021-10-05 01:30:20|157.53|154.93|157.49|154.89|157.57|154.97|157.49|154.89|0
1633397430000|2021-10-05 01:30:30|157.57|154.97|157.57|154.97|157.65|155.05|157.57|154.97|0
1633397440000|2021-10-05 01:30:40|157.49|154.89|157.49|154.89|157.57|154.97|157.49|154.89|0
1633397450000|2021-10-05 01:30:50|157.45|154.85|157.49|154.89|157.49|154.89|157.45|154.85|0
1633397460000|2021-10-05 01:31:00|157.57|154.97|157.57|154.97|157.57|154.97|157.57|154.97|0
1633397470000|2021-10-05 01:31:10|157.65|155.05|157.81|155.21|157.81|155.21|157.65|155.05|0
1633397480000|2021-10-05 01:31:20|157.73|155.13|157.96|155.36|157.96|155.36|157.73|155.13|0
1633397500000|2021-10-05 01:31:40|157.88|155.28|157.93|155.33|157.93|155.33|157.88|155.28|0
1633397510000|2021-10-05 01:31:50|157.96|155.36|157.96|155.36|157.96|155.36|157.88|155.28|0
1633397520000|2021-10-05 01:32:00|157.88|155.28|157.73|155.13|157.88|155.28|157.73|155.13|0
1633397530000|2021-10-05 01:32:10|157.65|155.05|157.73|155.13|157.8|155.2|157.65|155.05|0
1633397540000|2021-10-05 01:32:20|157.88|155.28|158.04|155.44|158.04|155.44|157.88|155.28|0
1633397550000|2021-10-05 01:32:30|157.96|155.36|158.12|155.52|158.12|155.52|157.96|155.36|0
1633397560000|2021-10-05 01:32:40|157.88|155.28|157.73|155.13|157.88|155.28|157.73|155.13|0
1633397570000|2021-10-05 01:32:50|157.65|155.05|157.57|154.97|157.65|155.05|157.57|154.97|0
1633397580000|2021-10-05 01:33:00|157.8|155.2|158.04|155.44|158.04|155.44|157.8|155.2|0
1633397590000|2021-10-05 01:33:10|158.2|155.6|158.2|155.6|158.2|155.6|158.2|155.6|0
1633397600000|2021-10-05 01:33:20|158.08|155.48|158.12|155.52|158.16|155.56|158.08|155.48|0
1633397610000|2021-10-05 01:33:30|158.04|155.44|158.28|155.68|158.28|155.68|158.04|155.44|0
1633397620000|2021-10-05 01:33:40|158.04|155.44|158.12|155.52|158.12|155.52|157.96|155.36|0
1633397630000|2021-10-05 01:33:50|158.04|155.44|157.96|155.36|158.04|155.44|157.96|155.36|0
1633397640000|2021-10-05 01:34:00|158.04|155.44|157.88|155.28|158.04|155.44|157.88|155.28|0
1633397650000|2021-10-05 01:34:10|157.8|155.2|157.88|155.28|157.88|155.28|157.8|155.2|0
1633397660000|2021-10-05 01:34:20|157.8|155.2|157.57|154.97|157.8|155.2|157.57|154.97|0
1633397670000|2021-10-05 01:34:30|157.49|154.89|157.33|154.73|157.49|154.89|157.33|154.73|0
1633397680000|2021-10-05 01:34:40|157.25|154.65|157.33|154.73|157.33|154.73|157.25|154.65|0
1633397690000|2021-10-05 01:34:50|157.25|154.65|157.09|154.49|157.25|154.65|157.09|154.49|0
1633397700000|2021-10-05 01:35:00|157.17|154.57|157.25|154.65|157.25|154.65|157.17|154.57|0
1633397710000|2021-10-05 01:35:10|157.17|154.57|157.17|154.57|157.25|154.65|157.17|154.57|0
1633397720000|2021-10-05 01:35:20|157.25|154.65|157.33|154.73|157.33|154.73|157.25|154.65|0
1633397730000|2021-10-05 01:35:30|157.37|154.77|157.49|154.89|157.49|154.89|157.37|154.77|0
1633397740000|2021-10-05 01:35:40|157.56|154.96|157.17|154.57|157.56|154.96|157.17|154.57|0
1633397750000|2021-10-05 01:35:50|157.25|154.65|157.17|154.57|157.25|154.65|157.17|154.57|0
1633397760000|2021-10-05 01:36:00|157.25|154.65|157.25|154.65|157.25|154.65|157.25|154.65|0
1633397770000|2021-10-05 01:36:10|157.21|154.61|157.09|154.49|157.25|154.65|157.09|154.49|0
1633397780000|2021-10-05 01:36:20|157.17|154.57|157.25|154.65|157.25|154.65|157.17|154.57|0
1633397790000|2021-10-05 01:36:30|157.29|154.69|157.33|154.73|157.33|154.73|157.29|154.69|0
1633397800000|2021-10-05 01:36:40|157.25|154.65|157.09|154.49|157.25|154.65|157.09|154.49|0
1633397810000|2021-10-05 01:36:50|157.17|154.57|157.17|154.57|157.25|154.65|157.17|154.57|0
1633397820000|2021-10-05 01:37:00|157.09|154.49|157.33|154.73|157.33|154.73|157.09|154.49|0
1633397830000|2021-10-05 01:37:10|157.41|154.81|157.17|154.57|157.41|154.81|157.17|154.57|0
1633397840000|2021-10-05 01:37:20|157.01|154.41|157.01|154.41|157.01|154.41|156.93|154.33|0
1633397850000|2021-10-05 01:37:30|157.05|154.45|156.77|154.17|157.05|154.45|156.77|154.17|0
1633397860000|2021-10-05 01:37:40|156.22|153.62|156.22|153.62|156.3|153.7|156.22|153.62|0
1633397870000|2021-10-05 01:37:50|156.3|153.7|156.3|153.7|156.38|153.78|156.3|153.7|0
1633397880000|2021-10-05 01:38:00|156.22|153.62|156.22|153.62|156.26|153.66|156.22|153.62|0
1633397890000|2021-10-05 01:38:10|156.18|153.58|156.14|153.54|156.3|153.7|156.14|153.54|0
1633397900000|2021-10-05 01:38:20|156.06|153.46|156.14|153.54|156.14|153.54|156.06|153.46|0
1633397910000|2021-10-05 01:38:30|156.22|153.62|156.22|153.62|156.22|153.62|156.14|153.54|0
1633397920000|2021-10-05 01:38:40|156.14|153.54|156.3|153.7|156.3|153.7|156.14|153.54|0
1633397930000|2021-10-05 01:38:50|156.26|153.66|156.14|153.54|156.26|153.66|156.14|153.54|0
1633397940000|2021-10-05 01:39:00|156.22|153.62|155.98|153.38|156.22|153.62|155.98|153.38|0
1633397950000|2021-10-05 01:39:10|156.06|153.46|156.06|153.46|156.06|153.46|156.06|153.46|0
1633397960000|2021-10-05 01:39:20|156.14|153.54|156.06|153.46|156.14|153.54|156.02|153.42|0
1633397970000|2021-10-05 01:39:30|155.98|153.38|155.83|153.23|156.06|153.46|155.83|153.23|0
1633397980000|2021-10-05 01:39:40|155.98|153.38|156.14|153.54|156.14|153.54|155.98|153.38|0
1633397990000|2021-10-05 01:39:50|156.22|153.62|156.14|153.54|156.22|153.62|156.14|153.54|0
1633398000000|2021-10-05 01:40:00|156.06|153.46|156.22|153.62|156.22|153.62|156.06|153.46|0
1633398010000|2021-10-05 01:40:10|156.14|153.54|156.06|153.46|156.14|153.54|156.06|153.46|0
1633398020000|2021-10-05 01:40:20|155.98|153.38|155.98|153.38|156.02|153.42|155.98|153.38|0
1633398030000|2021-10-05 01:40:30|155.94|153.34|155.98|153.38|155.98|153.38|155.9|153.3|0
1633398040000|2021-10-05 01:40:40|155.9|153.3|155.98|153.38|155.98|153.38|155.9|153.3|0
1633398050000|2021-10-05 01:40:50|155.94|153.34|155.9|153.3|155.98|153.38|155.9|153.3|0
1633398060000|2021-10-05 01:41:00|155.98|153.38|155.82|153.22|155.98|153.38|155.82|153.22|0
1633398070000|2021-10-05 01:41:10|155.75|153.15|155.59|152.99|155.75|153.15|155.59|152.99|0
1633398080000|2021-10-05 01:41:20|155.51|152.91|155.35|152.75|155.51|152.91|155.32|152.72|0
1633398090000|2021-10-05 01:41:30|155.32|152.72|155.27|152.67|155.35|152.75|155.27|152.67|0
1633398100000|2021-10-05 01:41:40|155.12|152.52|155.35|152.75|155.35|152.75|155.12|152.52|0
1633398110000|2021-10-05 01:41:50|155.32|152.72|155.12|152.52|155.35|152.75|155.12|152.52|0
1633398120000|2021-10-05 01:42:00|154.96|152.36|154.88|152.28|154.96|152.36|154.88|152.28|0
1633398130000|2021-10-05 01:42:10|154.8|152.2|154.88|152.28|154.88|152.28|154.8|152.2|0
1633398140000|2021-10-05 01:42:20|154.8|152.2|154.57|151.97|154.8|152.2|154.57|151.97|0
1633398150000|2021-10-05 01:42:30|154.73|152.13|154.8|152.2|154.8|152.2|154.73|152.13|0
1633398160000|2021-10-05 01:42:40|154.88|152.28|154.96|152.36|154.96|152.36|154.88|152.28|0
1633398170000|2021-10-05 01:42:50|155.04|152.44|155.04|152.44|155.04|152.44|155.04|152.44|0
1633398180000|2021-10-05 01:43:00|155.2|152.6|155.2|152.6|155.27|152.67|155.2|152.6|0
1633398190000|2021-10-05 01:43:10|155.12|152.52|155.16|152.56|155.16|152.56|155.12|152.52|0
1633398200000|2021-10-05 01:43:20|155.2|152.6|155.31|152.71|155.35|152.75|155.2|152.6|0
1633398210000|2021-10-05 01:43:30|155.35|152.75|155.35|152.75|155.43|152.83|155.35|152.75|0
1633398220000|2021-10-05 01:43:40|155.27|152.67|155.35|152.75|155.35|152.75|155.19|152.59|0
1633398230000|2021-10-05 01:43:50|155.31|152.71|155.27|152.67|155.31|152.71|155.27|152.67|0
1633398240000|2021-10-05 01:44:00|155.35|152.75|155.35|152.75|155.35|152.75|155.35|152.75|0
1633398250000|2021-10-05 01:44:10|155.27|152.67|155.27|152.67|155.35|152.75|155.27|152.67|0
1633398260000|2021-10-05 01:44:20|155.35|152.75|155.67|153.07|155.78|153.18|155.35|152.75|0
1633398270000|2021-10-05 01:44:30|155.74|153.14|155.74|153.14|155.74|153.14|155.67|153.07|0
1633398280000|2021-10-05 01:44:40|155.71|153.11|155.67|153.07|155.74|153.14|155.67|153.07|0
1633398290000|2021-10-05 01:44:50|155.71|153.11|155.82|153.22|155.82|153.22|155.71|153.11|0
1633398300000|2021-10-05 01:45:00|155.74|153.14|155.67|153.07|155.74|153.14|155.67|153.07|0
1633398310000|2021-10-05 01:45:10|155.35|152.75|155.59|152.99|155.59|152.99|155.35|152.75|0
1633398320000|2021-10-05 01:45:20|155.63|153.03|155.74|153.14|155.74|153.14|155.63|153.03|0
1633398330000|2021-10-05 01:45:30|155.59|152.99|155.51|152.91|155.59|152.99|155.51|152.91|0
1633398340000|2021-10-05 01:45:40|155.43|152.83|155.51|152.91|155.51|152.91|155.43|152.83|0
1633398350000|2021-10-05 01:45:50|155.43|152.83|155.43|152.83|155.43|152.83|155.35|152.75|0
1633398360000|2021-10-05 01:46:00|155.19|152.59|155.19|152.59|155.27|152.67|155.19|152.59|0
1633398370000|2021-10-05 01:46:10|155.16|152.56|155.04|152.44|155.16|152.56|154.96|152.36|0
1633398380000|2021-10-05 01:46:20|155.12|152.52|155.04|152.44|155.12|152.52|155.04|152.44|0
1633398390000|2021-10-05 01:46:30|155.12|152.52|154.96|152.36|155.12|152.52|154.96|152.36|0
1633398400000|2021-10-05 01:46:40|155.04|152.44|155.27|152.67|155.27|152.67|155.04|152.44|0
1633398410000|2021-10-05 01:46:50|155.19|152.59|155.11|152.51|155.19|152.59|155.11|152.51|0
1633398420000|2021-10-05 01:47:00|155.04|152.44|155.16|152.56|155.16|152.56|155.04|152.44|0
1633398430000|2021-10-05 01:47:10|155.19|152.59|155.27|152.67|155.27|152.67|155.11|152.51|0
1633398440000|2021-10-05 01:47:20|155.19|152.59|155.04|152.44|155.19|152.59|155.04|152.44|0
1633398450000|2021-10-05 01:47:30|154.96|152.36|155.04|152.44|155.04|152.44|154.96|152.36|0
1633398460000|2021-10-05 01:47:40|154.96|152.36|154.96|152.36|154.96|152.36|154.92|152.32|0
1633398470000|2021-10-05 01:47:50|155.04|152.44|155.11|152.51|155.11|152.51|155.04|152.44|0
1633398480000|2021-10-05 01:48:00|155.04|152.44|155.27|152.67|155.27|152.67|155.04|152.44|0
1633398490000|2021-10-05 01:48:10|155.35|152.75|155.35|152.75|155.35|152.75|155.35|152.75|0
1633398500000|2021-10-05 01:48:20|155.27|152.67|155.23|152.63|155.27|152.67|155.23|152.63|0
1633398510000|2021-10-05 01:48:30|155.19|152.59|155.19|152.59|155.19|152.59|155.11|152.51|0
1633398520000|2021-10-05 01:48:40|155.27|152.67|155.19|152.59|155.35|152.75|155.19|152.59|0
1633398530000|2021-10-05 01:48:50|155.35|152.75|155.35|152.75|155.35|152.75|155.27|152.67|0
1633398540000|2021-10-05 01:49:00|155.27|152.67|155.11|152.51|155.27|152.67|155.11|152.51|0
1633398560000|2021-10-05 01:49:20|155.35|152.75|155.27|152.67|155.35|152.75|155.27|152.67|0
1633398570000|2021-10-05 01:49:30|155.35|152.75|155.11|152.51|155.35|152.75|155.11|152.51|0
1633398580000|2021-10-05 01:49:40|154.96|152.36|154.96|152.36|154.96|152.36|154.96|152.36|0
1633398590000|2021-10-05 01:49:50|155|152.4|154.88|152.28|155|152.4|154.88|152.28|0
1633398600000|2021-10-05 01:50:00|154.8|152.2|154.88|152.28|154.88|152.28|154.8|152.2|0
1633398610000|2021-10-05 01:50:10|154.8|152.2|154.84|152.24|154.84|152.24|154.8|152.2|0
1633398620000|2021-10-05 01:50:20|154.88|152.28|154.88|152.28|154.88|152.28|154.8|152.2|0
1633398630000|2021-10-05 01:50:30|154.8|152.2|154.72|152.12|154.8|152.2|154.64|152.04|0
1633398640000|2021-10-05 01:50:40|154.64|152.04|154.41|151.81|154.64|152.04|154.41|151.81|0
1633398650000|2021-10-05 01:50:50|154.33|151.73|154.1|151.5|154.33|151.73|154.1|151.5|0
1633398660000|2021-10-05 01:51:00|154.14|151.54|154.14|151.54|154.14|151.54|154.1|151.5|0
1633398670000|2021-10-05 01:51:10|154.17|151.57|154.1|151.5|154.17|151.57|154.1|151.5|0
1633398680000|2021-10-05 01:51:20|154.02|151.42|154.02|151.42|154.1|151.5|154.02|151.42|0
1633398690000|2021-10-05 01:51:30|154.1|151.5|154.1|151.5|154.1|151.5|154.1|151.5|0
1633398700000|2021-10-05 01:51:40|154.17|151.57|154.17|151.57|154.25|151.65|154.17|151.57|0
1633398710000|2021-10-05 01:51:50|154.02|151.42|153.94|151.34|154.02|151.42|153.94|151.34|0
1633398720000|2021-10-05 01:52:00|153.78|151.18|153.24|150.64|153.78|151.18|153.24|150.64|0
1633398730000|2021-10-05 01:52:10|153.16|150.56|153.4|150.8|153.4|150.8|153.16|150.56|0
1633398740000|2021-10-05 01:52:20|153.47|150.87|153.32|150.72|153.47|150.87|153.32|150.72|0
1633398750000|2021-10-05 01:52:30|153.4|150.8|153.47|150.87|153.47|150.87|153.4|150.8|0
1633398760000|2021-10-05 01:52:40|153.24|150.64|153.4|150.8|153.4|150.8|153.16|150.56|0
1633398770000|2021-10-05 01:52:50|153.44|150.84|153.47|150.87|153.47|150.87|153.4|150.8|0
1633398780000|2021-10-05 01:53:00|153.4|150.8|153.4|150.8|153.4|150.8|153.32|150.72|0
1633398790000|2021-10-05 01:53:10|153.47|150.87|153.55|150.95|153.55|150.95|153.47|150.87|0
1633398800000|2021-10-05 01:53:20|153.63|151.03|153.78|151.18|153.78|151.18|153.63|151.03|0
1633398810000|2021-10-05 01:53:30|153.86|151.26|153.71|151.11|153.86|151.26|153.71|151.11|0
1633398820000|2021-10-05 01:53:40|153.78|151.18|153.86|151.26|153.86|151.26|153.71|151.11|0
1633398830000|2021-10-05 01:53:50|153.94|151.34|154.1|151.5|154.1|151.5|153.94|151.34|0
1633398840000|2021-10-05 01:54:00|154.02|151.42|154.02|151.42|154.02|151.42|153.94|151.34|0
1633398850000|2021-10-05 01:54:10|153.94|151.34|153.78|151.18|153.94|151.34|153.78|151.18|0
1633398860000|2021-10-05 01:54:20|153.94|151.34|153.94|151.34|153.98|151.38|153.94|151.34|0
1633398870000|2021-10-05 01:54:30|153.86|151.26|153.78|151.18|153.86|151.26|153.78|151.18|0
1633398880000|2021-10-05 01:54:40|153.86|151.26|153.94|151.34|153.98|151.38|153.86|151.26|0
1633398890000|2021-10-05 01:54:50|153.86|151.26|153.78|151.18|153.86|151.26|153.78|151.18|0
1633398900000|2021-10-05 01:55:00|153.71|151.11|153.55|150.95|153.71|151.11|153.55|150.95|0
1633398910000|2021-10-05 01:55:10|153.63|151.03|153.39|150.79|153.63|151.03|153.39|150.79|0
1633398920000|2021-10-05 01:55:20|153.47|150.87|153.47|150.87|153.47|150.87|153.47|150.87|0
1633398930000|2021-10-05 01:55:30|153.32|150.72|153.32|150.72|153.32|150.72|153.28|150.68|0
1633398940000|2021-10-05 01:55:40|153.16|150.56|153.24|150.64|153.24|150.64|153.16|150.56|0
1633398950000|2021-10-05 01:55:50|153.16|150.56|153.08|150.48|153.24|150.64|153.08|150.48|0
1633398960000|2021-10-05 01:56:00|153.32|150.72|153.32|150.72|153.32|150.72|153.28|150.68|0
1633398970000|2021-10-05 01:56:10|153.39|150.79|153.47|150.87|153.47|150.87|153.39|150.79|0
1633398980000|2021-10-05 01:56:20|153.39|150.79|153.47|150.87|153.55|150.95|153.39|150.79|0
1633398990000|2021-10-05 01:56:30|153.55|150.95|153.59|150.99|153.59|150.99|153.55|150.95|0
1633399000000|2021-10-05 01:56:40|153.63|151.03|153.63|151.03|153.7|151.1|153.63|151.03|0
1633399010000|2021-10-05 01:56:50|153.55|150.95|153.7|151.1|153.7|151.1|153.55|150.95|0
1633399020000|2021-10-05 01:57:00|153.67|151.07|153.78|151.18|153.82|151.22|153.63|151.03|0
1633399040000|2021-10-05 01:57:20|153.86|151.26|154.02|151.42|154.02|151.42|153.78|151.18|0
1633399050000|2021-10-05 01:57:30|153.94|151.34|154.02|151.42|154.02|151.42|153.94|151.34|0
1633399060000|2021-10-05 01:57:40|154.09|151.49|154.17|151.57|154.17|151.57|154.09|151.49|0
1633399070000|2021-10-05 01:57:50|154.09|151.49|154.25|151.65|154.25|151.65|154.09|151.49|0
1633399080000|2021-10-05 01:58:00|154.09|151.49|154.17|151.57|154.17|151.57|154.09|151.49|0
1633399090000|2021-10-05 01:58:10|154.09|151.49|154.09|151.49|154.09|151.49|154.09|151.49|0
1633399100000|2021-10-05 01:58:20|154.06|151.46|154.09|151.49|154.17|151.57|154.06|151.46|0
1633399110000|2021-10-05 01:58:30|154.17|151.57|154.17|151.57|154.25|151.65|154.17|151.57|0
1633399120000|2021-10-05 01:58:40|154.25|151.65|154.25|151.65|154.25|151.65|154.17|151.57|0
1633399130000|2021-10-05 01:58:50|154.33|151.73|154.33|151.73|154.33|151.73|154.33|151.73|0
1633399140000|2021-10-05 01:59:00|154.29|151.69|154.29|151.69|154.29|151.69|154.29|151.69|0
1633399150000|2021-10-05 01:59:10|154.33|151.73|154.33|151.73|154.4|151.8|154.33|151.73|0
1633399170000|2021-10-05 01:59:30|154.4|151.8|154.48|151.88|154.48|151.88|154.4|151.8|0
1633399180000|2021-10-05 01:59:40|154.4|151.8|154.33|151.73|154.4|151.8|154.33|151.73|0
1633399190000|2021-10-05 01:59:50|154.4|151.8|154.17|151.57|154.4|151.8|154.17|151.57|0
1633399200000|2021-10-05 02:00:00|154.09|151.49|154.33|151.73|154.33|151.73|154.09|151.49|0
1633399210000|2021-10-05 02:00:10|154.48|151.88|154.87|152.27|154.87|152.27|154.48|151.88|0
1633399220000|2021-10-05 02:00:20|154.95|152.35|154.87|152.27|154.95|152.35|154.87|152.27|0
1633399230000|2021-10-05 02:00:30|154.79|152.19|154.79|152.19|154.79|152.19|154.79|152.19|0
1633399240000|2021-10-05 02:00:40|154.72|152.12|154.48|151.88|154.72|152.12|154.48|151.88|0
1633399250000|2021-10-05 02:00:50|154.4|151.8|154.48|151.88|154.48|151.88|154.4|151.8|0
1633399260000|2021-10-05 02:01:00|154.56|151.96|154.4|151.8|154.56|151.96|154.4|151.8|0
1633399270000|2021-10-05 02:01:10|154.48|151.88|154.48|151.88|154.48|151.88|154.48|151.88|0
1633399280000|2021-10-05 02:01:20|154.33|151.73|154.4|151.8|154.48|151.88|154.33|151.73|0
1633399290000|2021-10-05 02:01:30|154.48|151.88|154.56|151.96|154.56|151.96|154.48|151.88|0
1633399300000|2021-10-05 02:01:40|154.52|151.92|154.56|151.96|154.56|151.96|154.52|151.92|0
1633399310000|2021-10-05 02:01:50|154.64|152.04|154.48|151.88|154.64|152.04|154.48|151.88|0
1633399320000|2021-10-05 02:02:00|154.4|151.8|154.48|151.88|154.48|151.88|154.4|151.8|0
1633399330000|2021-10-05 02:02:10|154.64|152.04|154.48|151.88|154.64|152.04|154.4|151.8|0
1633399340000|2021-10-05 02:02:20|154.4|151.8|154.32|151.72|154.4|151.8|154.25|151.65|0
1633399350000|2021-10-05 02:02:30|154.25|151.65|154.09|151.49|154.25|151.65|154.09|151.49|0
1633399360000|2021-10-05 02:02:40|154.01|151.41|154.01|151.41|154.01|151.41|153.98|151.38|0
1633399370000|2021-10-05 02:02:50|153.94|151.34|154.09|151.49|154.09|151.49|153.94|151.34|0
1633399380000|2021-10-05 02:03:00|154.01|151.41|154.05|151.45|154.05|151.45|154.01|151.41|0
1633399390000|2021-10-05 02:03:10|154.01|151.41|154.09|151.49|154.09|151.49|153.98|151.38|0
1633399400000|2021-10-05 02:03:20|154.21|151.61|154.25|151.65|154.32|151.72|154.17|151.57|0
1633399410000|2021-10-05 02:03:30|154.21|151.61|154.01|151.41|154.21|151.61|153.93|151.33|0
1633399420000|2021-10-05 02:03:40|154.29|151.69|154.25|151.65|154.29|151.69|154.25|151.65|0
1633399430000|2021-10-05 02:03:50|154.32|151.72|154.25|151.65|154.32|151.72|154.25|151.65|0
1633399440000|2021-10-05 02:04:00|154.21|151.61|154.25|151.65|154.25|151.65|154.21|151.61|0
1633399450000|2021-10-05 02:04:10|154.17|151.57|154.09|151.49|154.17|151.57|154.09|151.49|0
1633399460000|2021-10-05 02:04:20|154.01|151.41|153.78|151.18|154.01|151.41|153.78|151.18|0
1633399470000|2021-10-05 02:04:30|153.7|151.1|153.62|151.02|153.7|151.1|153.62|151.02|0
1633399480000|2021-10-05 02:04:40|153.7|151.1|153.62|151.02|153.7|151.1|153.62|151.02|0
1633399490000|2021-10-05 02:04:50|153.7|151.1|153.62|151.02|153.7|151.1|153.62|151.02|0
1633399500000|2021-10-05 02:05:00|153.54|150.94|153.62|151.02|153.62|151.02|153.54|150.94|0
1633399510000|2021-10-05 02:05:10|153.54|150.94|153.47|150.87|153.54|150.94|153.47|150.87|0
1633399520000|2021-10-05 02:05:20|153.54|150.94|153.39|150.79|153.54|150.94|153.39|150.79|0
1633399530000|2021-10-05 02:05:30|153.23|150.63|153.31|150.71|153.31|150.71|153.23|150.63|0
1633399540000|2021-10-05 02:05:40|153.27|150.67|153.23|150.63|153.27|150.67|153.16|150.56|0
1633399550000|2021-10-05 02:05:50|153.16|150.56|153.16|150.56|153.16|150.56|153.08|150.48|0
1633399560000|2021-10-05 02:06:00|153|150.4|152.92|150.32|153|150.4|152.92|150.32|0
1633399570000|2021-10-05 02:06:10|152.85|150.25|152.69|150.09|152.85|150.25|152.69|150.09|0
1633399580000|2021-10-05 02:06:20|152.54|149.94|152.85|150.25|152.85|150.25|152.54|149.94|0
1633399600000|2021-10-05 02:06:40|152.92|150.32|152.92|150.32|152.92|150.32|152.85|150.25|0
1633399610000|2021-10-05 02:06:50|152.85|150.25|152.92|150.32|152.92|150.32|152.85|150.25|0
1633399620000|2021-10-05 02:07:00|153|150.4|152.92|150.32|153|150.4|152.85|150.25|0
1633399630000|2021-10-05 02:07:10|152.85|150.25|153.08|150.48|153.08|150.48|152.77|150.17|0
1633399640000|2021-10-05 02:07:20|153|150.4|153.23|150.63|153.23|150.63|153|150.4|0
1633399650000|2021-10-05 02:07:30|153.16|150.56|153.23|150.63|153.23|150.63|153.16|150.56|0
1633399660000|2021-10-05 02:07:40|153.31|150.71|153.47|150.87|153.47|150.87|153.31|150.71|0
1633399670000|2021-10-05 02:07:50|153.39|150.79|153.31|150.71|153.39|150.79|153.31|150.71|0
1633399680000|2021-10-05 02:08:00|153.47|150.87|153.47|150.87|153.54|150.94|153.47|150.87|0
1633399690000|2021-10-05 02:08:10|153.39|150.79|153.39|150.79|153.39|150.79|153.35|150.75|0
1633399700000|2021-10-05 02:08:20|153.35|150.75|153.47|150.87|153.47|150.87|153.35|150.75|0
1633399710000|2021-10-05 02:08:30|153.54|150.94|153.62|151.02|153.62|151.02|153.54|150.94|0
1633399720000|2021-10-05 02:08:40|153.54|150.94|153.7|151.1|153.7|151.1|153.51|150.91|0
1633399730000|2021-10-05 02:08:50|153.85|151.25|153.7|151.1|153.85|151.25|153.7|151.1|0
1633399740000|2021-10-05 02:09:00|153.78|151.18|153.62|151.02|153.78|151.18|153.62|151.02|0
1633399750000|2021-10-05 02:09:10|153.54|150.94|153.54|150.94|153.54|150.94|153.47|150.87|0
1633399760000|2021-10-05 02:09:20|153.7|151.1|153.7|151.1|153.7|151.1|153.54|150.94|0
1633399770000|2021-10-05 02:09:30|153.85|151.25|153.7|151.1|153.85|151.25|153.7|151.1|0
1633399780000|2021-10-05 02:09:40|153.62|151.02|153.62|151.02|153.62|151.02|153.54|150.94|0
1633399790000|2021-10-05 02:09:50|153.58|150.98|153.85|151.25|153.85|151.25|153.58|150.98|0
1633399800000|2021-10-05 02:10:00|153.93|151.33|154.01|151.41|154.01|151.41|153.93|151.33|0
1633399810000|2021-10-05 02:10:10|153.85|151.25|153.5|150.9|153.85|151.25|153.5|150.9|0
1633399820000|2021-10-05 02:10:20|153.54|150.94|153.58|150.98|153.62|151.02|153.54|150.94|0
1633399830000|2021-10-05 02:10:30|153.54|150.94|153.62|151.02|153.62|151.02|153.54|150.94|0
1633399840000|2021-10-05 02:10:40|153.54|150.94|153.54|150.94|153.54|150.94|153.54|150.94|0
1633399850000|2021-10-05 02:10:50|153.46|150.86|153.43|150.83|153.46|150.86|153.39|150.79|0
1633399860000|2021-10-05 02:11:00|153.46|150.86|153.43|150.83|153.46|150.86|153.43|150.83|0
1633399870000|2021-10-05 02:11:10|153.39|150.79|153.39|150.79|153.46|150.86|153.39|150.79|0
1633399880000|2021-10-05 02:11:20|153.35|150.75|153.77|151.17|153.77|151.17|153.35|150.75|0
1633399890000|2021-10-05 02:11:30|153.7|151.1|153.82|151.22|153.82|151.22|153.7|151.1|0
1633399900000|2021-10-05 02:11:40|153.77|151.17|153.85|151.25|153.85|151.25|153.77|151.17|0
1633399910000|2021-10-05 02:11:50|153.77|151.17|153.7|151.1|153.77|151.17|153.7|151.1|0
1633399920000|2021-10-05 02:12:00|153.74|151.14|153.77|151.17|153.77|151.17|153.74|151.14|0
1633399930000|2021-10-05 02:12:10|153.46|150.86|153.54|150.94|153.62|151.02|153.46|150.86|0
1633399940000|2021-10-05 02:12:20|153.62|151.02|153.54|150.94|153.62|151.02|153.54|150.94|0
1633399950000|2021-10-05 02:12:30|153.46|150.86|153.54|150.94|153.54|150.94|153.46|150.86|0
1633399960000|2021-10-05 02:12:40|153.5|150.9|153.54|150.94|153.62|151.02|153.5|150.9|0
1633399970000|2021-10-05 02:12:50|153.58|150.98|153.62|151.02|153.62|151.02|153.58|150.98|0
1633399980000|2021-10-05 02:13:00|153.7|151.1|153.7|151.1|153.7|151.1|153.58|150.98|0
1633399990000|2021-10-05 02:13:10|153.62|151.02|153.62|151.02|153.62|151.02|153.54|150.94|0
1633400000000|2021-10-05 02:13:20|153.7|151.1|153.54|150.94|153.7|151.1|153.54|150.94|0
1633400010000|2021-10-05 02:13:30|153.46|150.86|153.31|150.71|153.46|150.86|153.31|150.71|0
1633400020000|2021-10-05 02:13:40|153.23|150.63|153.23|150.63|153.31|150.71|153.23|150.63|0
1633400030000|2021-10-05 02:13:50|153.15|150.55|153.15|150.55|153.23|150.63|153.15|150.55|0
1633400040000|2021-10-05 02:14:00|153.23|150.63|153.23|150.63|153.31|150.71|153.23|150.63|0
1633400050000|2021-10-05 02:14:10|153.15|150.55|153.31|150.71|153.31|150.71|153.15|150.55|0
1633400060000|2021-10-05 02:14:20|153.38|150.78|153.31|150.71|153.46|150.86|153.31|150.71|0
1633400070000|2021-10-05 02:14:30|153.38|150.78|153.46|150.86|153.46|150.86|153.38|150.78|0
1633400080000|2021-10-05 02:14:40|153.62|151.02|153.62|151.02|153.62|151.02|153.62|151.02|0
1633400090000|2021-10-05 02:14:50|153.7|151.1|153.62|151.02|153.7|151.1|153.62|151.02|0
1633400100000|2021-10-05 02:15:00|153.7|151.1|153.58|150.98|153.7|151.1|153.58|150.98|0
1633400110000|2021-10-05 02:15:10|153.54|150.94|153.46|150.86|153.54|150.94|153.46|150.86|0
1633400120000|2021-10-05 02:15:20|153.5|150.9|153.46|150.86|153.54|150.94|153.46|150.86|0
1633400130000|2021-10-05 02:15:30|153.38|150.78|153.46|150.86|153.46|150.86|153.38|150.78|0
1633400140000|2021-10-05 02:15:40|153.62|151.02|153.62|151.02|153.69|151.09|153.62|151.02|0
1633400150000|2021-10-05 02:15:50|153.69|151.09|153.69|151.09|153.69|151.09|153.62|151.02|0
1633400160000|2021-10-05 02:16:00|153.77|151.17|153.77|151.17|153.85|151.25|153.77|151.17|0
1633400170000|2021-10-05 02:16:10|153.81|151.21|153.85|151.25|153.85|151.25|153.81|151.21|0
1633400180000|2021-10-05 02:16:20|153.77|151.17|153.85|151.25|153.93|151.33|153.77|151.17|0
1633400190000|2021-10-05 02:16:30|153.77|151.17|153.77|151.17|153.77|151.17|153.77|151.17|0
1633400200000|2021-10-05 02:16:40|153.81|151.21|153.81|151.21|153.85|151.25|153.81|151.21|0
1633400210000|2021-10-05 02:16:50|153.77|151.17|153.69|151.09|153.77|151.17|153.69|151.09|0
1633400220000|2021-10-05 02:17:00|153.62|151.02|153.62|151.02|153.62|151.02|153.62|151.02|0
1633400230000|2021-10-05 02:17:10|153.66|151.06|153.69|151.09|153.69|151.09|153.62|151.02|0
1633400240000|2021-10-05 02:17:20|153.62|151.02|153.62|151.02|153.62|151.02|153.62|151.02|0
1633400250000|2021-10-05 02:17:30|153.5|150.9|153.62|151.02|153.62|151.02|153.5|150.9|0
1633400260000|2021-10-05 02:17:40|153.69|151.09|153.62|151.02|153.69|151.09|153.62|151.02|0
1633400270000|2021-10-05 02:17:50|153.66|151.06|153.69|151.09|153.77|151.17|153.66|151.06|0
1633400280000|2021-10-05 02:18:00|153.62|151.02|153.62|151.02|153.62|151.02|153.54|150.94|0
1633400300000|2021-10-05 02:18:20|153.58|150.98|153.46|150.86|153.62|151.02|153.46|150.86|0
1633400310000|2021-10-05 02:18:30|153.5|150.9|153.46|150.86|153.5|150.9|153.46|150.86|0
1633400320000|2021-10-05 02:18:40|153.38|150.78|153.38|150.78|153.38|150.78|153.3|150.7|0
1633400330000|2021-10-05 02:18:50|153.46|150.86|153.42|150.82|153.46|150.86|153.38|150.78|0
1633400340000|2021-10-05 02:19:00|153.46|150.86|153.62|151.02|153.69|151.09|153.46|150.86|0
1633400350000|2021-10-05 02:19:10|153.69|151.09|153.69|151.09|153.77|151.17|153.69|151.09|0
1633400360000|2021-10-05 02:19:20|153.62|151.02|153.69|151.09|153.69|151.09|153.62|151.02|0
1633400370000|2021-10-05 02:19:30|153.77|151.17|153.69|151.09|153.77|151.17|153.69|151.09|0
1633400380000|2021-10-05 02:19:40|153.54|150.94|153.69|151.09|153.69|151.09|153.54|150.94|0
1633400390000|2021-10-05 02:19:50|153.77|151.17|153.73|151.13|153.77|151.17|153.69|151.09|0
1633400400000|2021-10-05 02:20:00|153.69|151.09|153.77|151.17|153.77|151.17|153.69|151.09|0
1633400410000|2021-10-05 02:20:10|153.85|151.25|153.69|151.09|153.85|151.25|153.69|151.09|0
1633400420000|2021-10-05 02:20:20|153.77|151.17|153.77|151.17|153.77|151.17|153.69|151.09|0
1633400430000|2021-10-05 02:20:30|153.81|151.21|153.54|150.94|153.81|151.21|153.54|150.94|0
1633400440000|2021-10-05 02:20:40|153.69|151.09|153.77|151.17|153.77|151.17|153.69|151.09|0
1633400450000|2021-10-05 02:20:50|153.69|151.09|153.69|151.09|153.69|151.09|153.69|151.09|0
1633400460000|2021-10-05 02:21:00|153.77|151.17|153.61|151.01|153.77|151.17|153.61|151.01|0
1633400470000|2021-10-05 02:21:10|153.65|151.05|153.61|151.01|153.65|151.05|153.61|151.01|0
1633400490000|2021-10-05 02:21:30|153.54|150.94|153.54|150.94|153.61|151.01|153.54|150.94|0
1633400500000|2021-10-05 02:21:40|153.61|151.01|153.3|150.7|153.61|151.01|153.3|150.7|0
1633400510000|2021-10-05 02:21:50|153.23|150.63|153.15|150.55|153.23|150.63|153.15|150.55|0
1633400520000|2021-10-05 02:22:00|153.23|150.63|153.54|150.94|153.61|151.01|153.23|150.63|0
1633400530000|2021-10-05 02:22:10|153.65|151.05|153.61|151.01|153.69|151.09|153.61|151.01|0
1633400540000|2021-10-05 02:22:20|153.54|150.94|153.61|151.01|153.69|151.09|153.54|150.94|0
1633400550000|2021-10-05 02:22:30|153.65|151.05|153.73|151.13|153.73|151.13|153.65|151.05|0
1633400560000|2021-10-05 02:22:40|153.85|151.25|153.92|151.32|153.92|151.32|153.85|151.25|0
1633400570000|2021-10-05 02:22:50|153.85|151.25|153.92|151.32|153.92|151.32|153.85|151.25|0
1633400580000|2021-10-05 02:23:00|154|151.4|154.08|151.48|154.12|151.52|154|151.4|0
1633400590000|2021-10-05 02:23:10|154.31|151.71|154.43|151.83|154.43|151.83|154.24|151.64|0
1633400600000|2021-10-05 02:23:20|154.39|151.79|154.47|151.87|154.47|151.87|154.39|151.79|0
1633400610000|2021-10-05 02:23:30|154.51|151.91|154.47|151.87|154.55|151.95|154.47|151.87|0
1633400620000|2021-10-05 02:23:40|154.39|151.79|154.39|151.79|154.39|151.79|154.39|151.79|0
1633400630000|2021-10-05 02:23:50|154.47|151.87|154.39|151.79|154.47|151.87|154.31|151.71|0
1633400640000|2021-10-05 02:24:00|154.24|151.64|154.39|151.79|154.39|151.79|154.24|151.64|0
1633400650000|2021-10-05 02:24:10|154.47|151.87|154.47|151.87|154.55|151.95|154.39|151.79|0
1633400660000|2021-10-05 02:24:20|154.39|151.79|154.55|151.95|154.55|151.95|154.39|151.79|0
1633400670000|2021-10-05 02:24:30|154.47|151.87|154.43|151.83|154.47|151.87|154.39|151.79|0
1633400680000|2021-10-05 02:24:40|154.31|151.71|154.31|151.71|154.31|151.71|154.28|151.68|0
1633400690000|2021-10-05 02:24:50|154.47|151.87|154.47|151.87|154.47|151.87|154.47|151.87|0
1633400700000|2021-10-05 02:25:00|154.55|151.95|154.47|151.87|154.55|151.95|154.47|151.87|0
1633400710000|2021-10-05 02:25:10|154.39|151.79|154.31|151.71|154.39|151.79|154.31|151.71|0
1633400720000|2021-10-05 02:25:20|154.39|151.79|154.31|151.71|154.39|151.79|154.23|151.63|0
1633400730000|2021-10-05 02:25:30|154.23|151.63|154.16|151.56|154.23|151.63|154.16|151.56|0
1633400740000|2021-10-05 02:25:40|154|151.4|153.92|151.32|154|151.4|153.92|151.32|0
1633400750000|2021-10-05 02:25:50|154|151.4|153.92|151.32|154.08|151.48|153.92|151.32|0
1633400760000|2021-10-05 02:26:00|153.85|151.25|153.92|151.32|153.92|151.32|153.85|151.25|0
1633400770000|2021-10-05 02:26:10|153.77|151.17|153.92|151.32|153.92|151.32|153.77|151.17|0
1633400780000|2021-10-05 02:26:20|153.84|151.24|153.77|151.17|153.84|151.24|153.77|151.17|0
1633400790000|2021-10-05 02:26:30|153.69|151.09|153.61|151.01|153.69|151.09|153.61|151.01|0
1633400800000|2021-10-05 02:26:40|153.53|150.93|153.46|150.86|153.61|151.01|153.46|150.86|0
1633400810000|2021-10-05 02:26:50|153.53|150.93|153.61|151.01|153.61|151.01|153.53|150.93|0
1633400820000|2021-10-05 02:27:00|153.69|151.09|153.61|151.01|153.69|151.09|153.61|151.01|0
1633400830000|2021-10-05 02:27:10|153.69|151.09|153.69|151.09|153.69|151.09|153.61|151.01|0
1633400840000|2021-10-05 02:27:20|153.61|151.01|153.61|151.01|153.61|151.01|153.61|151.01|0
1633400850000|2021-10-05 02:27:30|153.53|150.93|153.57|150.97|153.57|150.97|153.53|150.93|0
1633400860000|2021-10-05 02:27:40|153.61|151.01|153.53|150.93|153.61|151.01|153.53|150.93|0
1633400870000|2021-10-05 02:27:50|153.46|150.86|153.46|150.86|153.46|150.86|153.46|150.86|0
1633400880000|2021-10-05 02:28:00|153.53|150.93|153.61|151.01|153.61|151.01|153.53|150.93|0
1633400890000|2021-10-05 02:28:10|153.53|150.93|153.3|150.7|153.53|150.93|153.3|150.7|0
1633400900000|2021-10-05 02:28:20|153.22|150.62|153.18|150.58|153.22|150.62|153.14|150.54|0
1633400910000|2021-10-05 02:28:30|153.22|150.62|153.53|150.93|153.53|150.93|153.22|150.62|0
1633400920000|2021-10-05 02:28:40|153.61|151.01|153.61|151.01|153.61|151.01|153.53|150.93|0
1633400930000|2021-10-05 02:28:50|153.53|150.93|153.53|150.93|153.69|151.09|153.53|150.93|0
1633400940000|2021-10-05 02:29:00|153.61|151.01|153.53|150.93|153.61|151.01|153.53|150.93|0
1633400950000|2021-10-05 02:29:10|153.45|150.85|153.26|150.66|153.45|150.85|153.26|150.66|0
1633400960000|2021-10-05 02:29:20|153.03|150.43|152.95|150.35|153.03|150.43|152.95|150.35|0
1633400970000|2021-10-05 02:29:30|152.91|150.31|152.76|150.16|152.91|150.31|152.76|150.16|0
1633400980000|2021-10-05 02:29:40|152.68|150.08|152.68|150.08|152.76|150.16|152.68|150.08|0
1633400990000|2021-10-05 02:29:50|152.6|150|152.6|150|152.68|150.08|152.6|150|0
1633401000000|2021-10-05 02:30:00|152.76|150.16|152.76|150.16|152.76|150.16|152.68|150.08|0
1633401010000|2021-10-05 02:30:10|152.83|150.23|152.76|150.16|152.83|150.23|152.72|150.12|0
1633401020000|2021-10-05 02:30:20|152.68|150.08|152.6|150|152.68|150.08|152.6|150|0
1633401040000|2021-10-05 02:30:40|152.64|150.04|152.21|149.61|152.64|150.04|152.21|149.61|0
1633401050000|2021-10-05 02:30:50|152.14|149.54|151.98|149.38|152.14|149.54|151.83|149.23|0
1633401060000|2021-10-05 02:31:00|152.06|149.46|151.91|149.31|152.06|149.46|151.91|149.31|0
1633401070000|2021-10-05 02:31:10|151.79|149.19|151.91|149.31|151.91|149.31|151.79|149.19|0
1633401080000|2021-10-05 02:31:20|151.83|149.23|151.68|149.08|151.83|149.23|151.68|149.08|0
1633401090000|2021-10-05 02:31:30|151.6|149|151.68|149.08|151.68|149.08|151.52|148.92|0
1633401100000|2021-10-05 02:31:40|151.37|148.77|151.52|148.92|151.52|148.92|151.37|148.77|0
1633401110000|2021-10-05 02:31:50|151.83|149.23|151.75|149.15|151.91|149.31|151.75|149.15|0
1633401120000|2021-10-05 02:32:00|151.83|149.23|151.67|149.07|151.83|149.23|151.67|149.07|0
1633401130000|2021-10-05 02:32:10|151.6|149|151.67|149.07|151.67|149.07|151.6|149|0
1633401140000|2021-10-05 02:32:20|151.64|149.04|151.75|149.15|151.75|149.15|151.64|149.04|0
1633401150000|2021-10-05 02:32:30|151.83|149.23|151.91|149.31|151.91|149.31|151.83|149.23|0
1633401160000|2021-10-05 02:32:40|151.83|149.23|151.83|149.23|151.83|149.23|151.83|149.23|0
1633401170000|2021-10-05 02:32:50|151.75|149.15|151.67|149.07|151.75|149.15|151.67|149.07|0
1633401180000|2021-10-05 02:33:00|151.71|149.11|151.67|149.07|151.75|149.15|151.6|149|0
1633401190000|2021-10-05 02:33:10|151.6|149|151.6|149|151.67|149.07|151.6|149|0
1633401200000|2021-10-05 02:33:20|151.67|149.07|151.83|149.23|151.83|149.23|151.67|149.07|0
1633401210000|2021-10-05 02:33:30|151.75|149.15|151.75|149.15|151.75|149.15|151.75|149.15|0
1633401220000|2021-10-05 02:33:40|151.83|149.23|151.9|149.3|151.9|149.3|151.83|149.23|0
1633401230000|2021-10-05 02:33:50|151.98|149.38|151.9|149.3|151.98|149.38|151.9|149.3|0
1633401240000|2021-10-05 02:34:00|151.94|149.34|151.83|149.23|151.94|149.34|151.83|149.23|0
1633401250000|2021-10-05 02:34:10|151.9|149.3|151.98|149.38|151.98|149.38|151.9|149.3|0
1633401260000|2021-10-05 02:34:20|151.9|149.3|151.98|149.38|151.98|149.38|151.9|149.3|0
1633401270000|2021-10-05 02:34:30|151.94|149.34|152.06|149.46|152.06|149.46|151.94|149.34|0
1633401280000|2021-10-05 02:34:40|151.98|149.38|151.98|149.38|151.98|149.38|151.98|149.38|0
1633401290000|2021-10-05 02:34:50|151.9|149.3|151.98|149.38|151.98|149.38|151.9|149.3|0
1633401300000|2021-10-05 02:35:00|151.79|149.19|151.83|149.23|151.83|149.23|151.79|149.19|0
1633401310000|2021-10-05 02:35:10|151.75|149.15|151.67|149.07|151.75|149.15|151.67|149.07|0
1633401320000|2021-10-05 02:35:20|151.6|149|151.52|148.92|151.6|149|151.52|148.92|0
1633401330000|2021-10-05 02:35:30|151.44|148.84|151.37|148.77|151.44|148.84|151.37|148.77|0
1633401340000|2021-10-05 02:35:40|151.29|148.69|151.37|148.77|151.52|148.92|151.29|148.69|0
1633401350000|2021-10-05 02:35:50|151.44|148.84|151.44|148.84|151.44|148.84|151.44|148.84|0
1633401360000|2021-10-05 02:36:00|151.37|148.77|151.44|148.84|151.44|148.84|151.37|148.77|0
1633401370000|2021-10-05 02:36:10|151.6|149|151.6|149|151.67|149.07|151.6|149|0
1633401380000|2021-10-05 02:36:20|151.67|149.07|151.67|149.07|151.67|149.07|151.6|149|0
1633401390000|2021-10-05 02:36:30|151.75|149.15|151.75|149.15|151.75|149.15|151.75|149.15|0
1633401400000|2021-10-05 02:36:40|151.67|149.07|151.6|149|151.67|149.07|151.6|149|0
1633401410000|2021-10-05 02:36:50|151.67|149.07|151.67|149.07|151.75|149.15|151.67|149.07|0
1633401420000|2021-10-05 02:37:00|151.6|149|151.6|149|151.6|149|151.6|149|0
1633401430000|2021-10-05 02:37:10|151.52|148.92|151.52|148.92|151.6|149|151.52|148.92|0
1633401440000|2021-10-05 02:37:20|151.6|149|151.44|148.84|151.6|149|151.44|148.84|0
1633401450000|2021-10-05 02:37:30|151.36|148.76|151.36|148.76|151.36|148.76|151.29|148.69|0
1633401460000|2021-10-05 02:37:40|151.29|148.69|151.29|148.69|151.36|148.76|151.29|148.69|0
1633401470000|2021-10-05 02:37:50|151.21|148.61|151.36|148.76|151.36|148.76|151.21|148.61|0
1633401480000|2021-10-05 02:38:00|151.25|148.65|151.29|148.69|151.29|148.69|151.25|148.65|0
1633401490000|2021-10-05 02:38:10|151.25|148.65|151.29|148.69|151.29|148.69|151.25|148.65|0
1633401500000|2021-10-05 02:38:20|151.21|148.61|151.25|148.65|151.25|148.65|151.21|148.61|0
1633401510000|2021-10-05 02:38:30|151.29|148.69|151.21|148.61|151.29|148.69|151.21|148.61|0
1633401520000|2021-10-05 02:38:40|151.29|148.69|151.29|148.69|151.29|148.69|151.29|148.69|0
1633401540000|2021-10-05 02:39:00|151.33|148.73|151.36|148.76|151.36|148.76|151.29|148.69|0
1633401550000|2021-10-05 02:39:10|151.44|148.84|151.4|148.8|151.44|148.84|151.36|148.76|0
1633401560000|2021-10-05 02:39:20|151.36|148.76|151.29|148.69|151.36|148.76|151.29|148.69|0
1633401570000|2021-10-05 02:39:30|151.21|148.61|151.21|148.61|151.21|148.61|151.21|148.61|0
1633401580000|2021-10-05 02:39:40|151.29|148.69|151.36|148.76|151.36|148.76|151.29|148.69|0
1633401590000|2021-10-05 02:39:50|151.29|148.69|151.29|148.69|151.29|148.69|151.29|148.69|0
1633401600000|2021-10-05 02:40:00|151.21|148.61|151.29|148.69|151.29|148.69|151.21|148.61|0
1633401610000|2021-10-05 02:40:10|151.36|148.76|151.29|148.69|151.44|148.84|151.29|148.69|0
1633401620000|2021-10-05 02:40:20|151.21|148.61|151.21|148.61|151.25|148.65|151.21|148.61|0
1633401630000|2021-10-05 02:40:30|151.25|148.65|151.21|148.61|151.25|148.65|151.21|148.61|0
1633401640000|2021-10-05 02:40:40|151.29|148.69|151.25|148.65|151.29|148.69|151.25|148.65|0
1633401650000|2021-10-05 02:40:50|151.29|148.69|151.36|148.76|151.36|148.76|151.29|148.69|0
1633401660000|2021-10-05 02:41:00|151.33|148.73|151.36|148.76|151.36|148.76|151.33|148.73|0
1633401670000|2021-10-05 02:41:10|151.48|148.88|151.52|148.92|151.52|148.92|151.48|148.88|0
1633401690000|2021-10-05 02:41:30|151.44|148.84|151.44|148.84|151.44|148.84|151.44|148.84|0
1633401700000|2021-10-05 02:41:40|151.52|148.92|151.59|148.99|151.59|148.99|151.52|148.92|0
1633401710000|2021-10-05 02:41:50|151.52|148.92|151.52|148.92|151.59|148.99|151.52|148.92|0
1633401720000|2021-10-05 02:42:00|151.44|148.84|151.44|148.84|151.44|148.84|151.44|148.84|0
1633401730000|2021-10-05 02:42:10|151.36|148.76|151.29|148.69|151.36|148.76|151.29|148.69|0
1633401740000|2021-10-05 02:42:20|151.36|148.76|151.36|148.76|151.36|148.76|151.36|148.76|0
1633401750000|2021-10-05 02:42:30|151.44|148.84|151.44|148.84|151.52|148.92|151.44|148.84|0
1633401760000|2021-10-05 02:42:40|151.52|148.92|151.52|148.92|151.52|148.92|151.52|148.92|0
1633401770000|2021-10-05 02:42:50|151.59|148.99|151.67|149.07|151.75|149.15|151.59|148.99|0
1633401780000|2021-10-05 02:43:00|151.75|149.15|151.59|148.99|151.75|149.15|151.59|148.99|0
1633401790000|2021-10-05 02:43:10|151.67|149.07|151.67|149.07|151.67|149.07|151.59|148.99|0
1633401800000|2021-10-05 02:43:20|151.52|148.92|151.59|148.99|151.59|148.99|151.52|148.92|0
1633401810000|2021-10-05 02:43:30|151.52|148.92|151.36|148.76|151.52|148.92|151.36|148.76|0
1633401820000|2021-10-05 02:43:40|151.4|148.8|151.25|148.65|151.4|148.8|151.25|148.65|0
1633401830000|2021-10-05 02:43:50|151.21|148.61|151.28|148.68|151.28|148.68|151.21|148.61|0
1633401840000|2021-10-05 02:44:00|151.36|148.76|151.21|148.61|151.36|148.76|151.21|148.61|0
1633401850000|2021-10-05 02:44:10|151.28|148.68|151.21|148.61|151.28|148.68|151.21|148.61|0
1633401860000|2021-10-05 02:44:20|151.28|148.68|151.28|148.68|151.28|148.68|151.28|148.68|0
1633401870000|2021-10-05 02:44:30|151.21|148.61|151.28|148.68|151.28|148.68|151.21|148.61|0
1633401880000|2021-10-05 02:44:40|151.21|148.61|151.28|148.68|151.28|148.68|151.21|148.61|0
1633401890000|2021-10-05 02:44:50|151.36|148.76|151.28|148.68|151.36|148.76|151.28|148.68|0
1633401900000|2021-10-05 02:45:00|151.36|148.76|151.28|148.68|151.36|148.76|151.28|148.68|0
1633401910000|2021-10-05 02:45:10|151.25|148.65|151.28|148.68|151.28|148.68|151.25|148.65|0
1633401920000|2021-10-05 02:45:20|151.21|148.61|151.21|148.61|151.21|148.61|151.21|148.61|0
1633401930000|2021-10-05 02:45:30|150.9|148.3|150.67|148.07|150.9|148.3|150.67|148.07|0
1633401940000|2021-10-05 02:45:40|150.52|147.92|150.36|147.76|150.67|148.07|150.36|147.76|0
1633401950000|2021-10-05 02:45:50|150.33|147.73|150.36|147.76|150.36|147.76|150.33|147.73|0
1633401960000|2021-10-05 02:46:00|150.44|147.84|150.52|147.92|150.52|147.92|150.44|147.84|0
1633401970000|2021-10-05 02:46:10|150.48|147.88|150.44|147.84|150.48|147.88|150.44|147.84|0
1633401980000|2021-10-05 02:46:20|150.36|147.76|150.52|147.92|150.59|147.99|150.36|147.76|0
1633401990000|2021-10-05 02:46:30|150.59|147.99|150.67|148.07|150.67|148.07|150.59|147.99|0
1633402000000|2021-10-05 02:46:40|150.75|148.15|150.48|147.88|150.75|148.15|150.48|147.88|0
1633402010000|2021-10-05 02:46:50|150.59|147.99|150.67|148.07|150.67|148.07|150.59|147.99|0
1633402020000|2021-10-05 02:47:00|150.59|147.99|150.52|147.92|150.59|147.99|150.52|147.92|0
1633402030000|2021-10-05 02:47:10|150.59|147.99|150.67|148.07|150.67|148.07|150.59|147.99|0
1633402040000|2021-10-05 02:47:20|150.59|147.99|150.59|147.99|150.63|148.03|150.59|147.99|0
1633402050000|2021-10-05 02:47:30|150.67|148.07|150.67|148.07|150.75|148.15|150.67|148.07|0
1633402060000|2021-10-05 02:47:40|150.63|148.03|150.59|147.99|150.63|148.03|150.59|147.99|0
1633402080000|2021-10-05 02:48:00|150.67|148.07|150.59|147.99|150.67|148.07|150.59|147.99|0
1633402090000|2021-10-05 02:48:10|150.52|147.92|150.52|147.92|150.52|147.92|150.52|147.92|0
1633402100000|2021-10-05 02:48:20|150.59|147.99|150.59|147.99|150.59|147.99|150.59|147.99|0
1633402110000|2021-10-05 02:48:30|150.56|147.96|150.52|147.92|150.56|147.96|150.52|147.92|0
1633402120000|2021-10-05 02:48:40|150.44|147.84|150.44|147.84|150.44|147.84|150.44|147.84|0
1633402130000|2021-10-05 02:48:50|150.52|147.92|150.52|147.92|150.52|147.92|150.52|147.92|0
1633402140000|2021-10-05 02:49:00|150.48|147.88|150.59|147.99|150.59|147.99|150.48|147.88|0
1633402150000|2021-10-05 02:49:10|150.52|147.92|150.52|147.92|150.52|147.92|150.44|147.84|0
1633402160000|2021-10-05 02:49:20|150.4|147.8|150.36|147.76|150.4|147.8|150.36|147.76|0
1633402170000|2021-10-05 02:49:30|150.44|147.84|150.44|147.84|150.44|147.84|150.44|147.84|0
1633402180000|2021-10-05 02:49:40|150.51|147.91|150.51|147.91|150.51|147.91|150.51|147.91|0
1633402190000|2021-10-05 02:49:50|150.44|147.84|150.44|147.84|150.44|147.84|150.44|147.84|0
1633402200000|2021-10-05 02:50:00|150.36|147.76|150.51|147.91|150.51|147.91|150.36|147.76|0
1633402210000|2021-10-05 02:50:10|150.44|147.84|150.51|147.91|150.51|147.91|150.44|147.84|0
1633402220000|2021-10-05 02:50:20|150.59|147.99|150.67|148.07|150.74|148.14|150.59|147.99|0
1633402230000|2021-10-05 02:50:30|150.59|147.99|150.63|148.03|150.63|148.03|150.55|147.95|0
1633402240000|2021-10-05 02:50:40|150.51|147.91|150.51|147.91|150.59|147.99|150.51|147.91|0
1633402250000|2021-10-05 02:50:50|150.44|147.84|150.4|147.8|150.44|147.84|150.4|147.8|0
1633402260000|2021-10-05 02:51:00|150.44|147.84|150.4|147.8|150.44|147.84|150.36|147.76|0
1633402270000|2021-10-05 02:51:10|150.36|147.76|150.36|147.76|150.36|147.76|150.36|147.76|0
1633402280000|2021-10-05 02:51:20|150.28|147.68|150.28|147.68|150.28|147.68|150.28|147.68|0
1633402310000|2021-10-05 02:51:50|150.36|147.76|150.36|147.76|150.36|147.76|150.36|147.76|0
1633402320000|2021-10-05 02:52:00|150.28|147.68|150.28|147.68|150.28|147.68|150.28|147.68|0
1633402330000|2021-10-05 02:52:10|150.36|147.76|150.36|147.76|150.36|147.76|150.36|147.76|0
1633402340000|2021-10-05 02:52:20|150.44|147.84|150.44|147.84|150.44|147.84|150.36|147.76|0
1633402350000|2021-10-05 02:52:30|150.36|147.76|150.44|147.84|150.44|147.84|150.36|147.76|0
1633402360000|2021-10-05 02:52:40|150.51|147.91|150.51|147.91|150.59|147.99|150.51|147.91|0
1633402370000|2021-10-05 02:52:50|150.59|147.99|150.67|148.07|150.67|148.07|150.59|147.99|0
1633402380000|2021-10-05 02:53:00|150.59|147.99|150.51|147.91|150.59|147.99|150.51|147.91|0
1633402390000|2021-10-05 02:53:10|150.59|147.99|150.67|148.07|150.67|148.07|150.59|147.99|0
1633402400000|2021-10-05 02:53:20|150.59|147.99|150.74|148.14|150.74|148.14|150.59|147.99|0
1633402410000|2021-10-05 02:53:30|150.67|148.07|150.51|147.91|150.67|148.07|150.51|147.91|0
1633402420000|2021-10-05 02:53:40|150.59|147.99|150.59|147.99|150.59|147.99|150.51|147.91|0
1633402430000|2021-10-05 02:53:50|150.55|147.95|150.55|147.95|150.55|147.95|150.55|147.95|0
1633402440000|2021-10-05 02:54:00|150.51|147.91|150.67|148.07|150.67|148.07|150.51|147.91|0
1633402450000|2021-10-05 02:54:10|150.59|147.99|150.59|147.99|150.59|147.99|150.59|147.99|0
1633402460000|2021-10-05 02:54:20|150.55|147.95|150.51|147.91|150.55|147.95|150.51|147.91|0
1633402470000|2021-10-05 02:54:30|150.59|147.99|150.51|147.91|150.59|147.99|150.51|147.91|0
1633402480000|2021-10-05 02:54:40|150.59|147.99|150.63|148.03|150.63|148.03|150.59|147.99|0
1633402490000|2021-10-05 02:54:50|150.59|147.99|150.59|147.99|150.59|147.99|150.59|147.99|0
1633402500000|2021-10-05 02:55:00|150.67|148.07|150.51|147.91|150.67|148.07|150.51|147.91|0
1633402510000|2021-10-05 02:55:10|150.59|147.99|150.59|147.99|150.59|147.99|150.59|147.99|0
1633402520000|2021-10-05 02:55:20|150.67|148.07|150.67|148.07|150.67|148.07|150.67|148.07|0
1633402530000|2021-10-05 02:55:30|150.66|148.06|150.66|148.06|150.66|148.06|150.66|148.06|0
1633402540000|2021-10-05 02:55:40|150.7|148.1|150.74|148.14|150.78|148.18|150.7|148.1|0
1633402550000|2021-10-05 02:55:50|150.89|148.29|150.89|148.29|150.89|148.29|150.89|148.29|0
1633402560000|2021-10-05 02:56:00|151.05|148.45|151.05|148.45|151.05|148.45|150.97|148.37|0
1633402580000|2021-10-05 02:56:20|150.97|148.37|150.97|148.37|150.97|148.37|150.97|148.37|0
1633402590000|2021-10-05 02:56:30|150.89|148.29|150.89|148.29|150.89|148.29|150.89|148.29|0
1633402600000|2021-10-05 02:56:40|150.82|148.22|150.89|148.29|150.89|148.29|150.82|148.22|0
1633402610000|2021-10-05 02:56:50|150.97|148.37|150.86|148.26|150.97|148.37|150.86|148.26|0
1633402620000|2021-10-05 02:57:00|150.82|148.22|150.82|148.22|150.82|148.22|150.74|148.14|0
1633402650000|2021-10-05 02:57:30|150.89|148.29|150.89|148.29|150.89|148.29|150.86|148.26|0
1633402660000|2021-10-05 02:57:40|150.97|148.37|150.89|148.29|150.97|148.37|150.89|148.29|0
1633402670000|2021-10-05 02:57:50|150.97|148.37|150.89|148.29|150.97|148.37|150.89|148.29|0
1633402680000|2021-10-05 02:58:00|150.74|148.14|150.74|148.14|150.74|148.14|150.74|148.14|0
1633402690000|2021-10-05 02:58:10|150.66|148.06|150.66|148.06|150.74|148.14|150.66|148.06|0
1633402700000|2021-10-05 02:58:20|150.74|148.14|150.7|148.1|150.74|148.14|150.7|148.1|0
1633402710000|2021-10-05 02:58:30|150.74|148.14|150.51|147.91|150.74|148.14|150.51|147.91|0
1633402720000|2021-10-05 02:58:40|150.59|147.99|150.66|148.06|150.66|148.06|150.59|147.99|0
1633402730000|2021-10-05 02:58:50|150.74|148.14|150.74|148.14|150.74|148.14|150.66|148.06|0
1633402740000|2021-10-05 02:59:00|150.82|148.22|150.74|148.14|150.82|148.22|150.74|148.14|0
1633402750000|2021-10-05 02:59:10|150.82|148.22|150.82|148.22|150.82|148.22|150.82|148.22|0
1633402760000|2021-10-05 02:59:20|150.74|148.14|150.82|148.22|150.82|148.22|150.74|148.14|0
1633402770000|2021-10-05 02:59:30|150.89|148.29|150.89|148.29|150.89|148.29|150.89|148.29|0
1633402780000|2021-10-05 02:59:40|150.97|148.37|150.82|148.22|150.97|148.37|150.82|148.22|0
1633402790000|2021-10-05 02:59:50|150.74|148.14|150.74|148.14|150.74|148.14|150.74|148.14|0
1633402800000|2021-10-05 03:00:00|150.66|148.06|150.66|148.06|150.66|148.06|150.59|147.99|0
1633402810000|2021-10-05 03:00:10|150.7|148.1|150.74|148.14|150.74|148.14|150.7|148.1|0
1633402820000|2021-10-05 03:00:20|150.66|148.06|150.51|147.91|150.66|148.06|150.43|147.83|0
1633402830000|2021-10-05 03:00:30|150.43|147.83|150.43|147.83|150.43|147.83|150.36|147.76|0
1633402840000|2021-10-05 03:00:40|150.36|147.76|150.13|147.53|150.36|147.76|150.13|147.53|0
1633402850000|2021-10-05 03:00:50|150.2|147.6|150.2|147.6|150.2|147.6|150.2|147.6|0
1633402860000|2021-10-05 03:01:00|150.05|147.45|149.9|147.3|150.05|147.45|149.9|147.3|0
1633402870000|2021-10-05 03:01:10|149.97|147.37|149.75|147.15|149.97|147.37|149.75|147.15|0
1633402880000|2021-10-05 03:01:20|149.67|147.07|149.75|147.15|149.75|147.15|149.67|147.07|0
1633402890000|2021-10-05 03:01:30|149.67|147.07|149.75|147.15|149.75|147.15|149.67|147.07|0
1633402900000|2021-10-05 03:01:40|149.67|147.07|149.75|147.15|149.75|147.15|149.67|147.07|0
1633402910000|2021-10-05 03:01:50|149.9|147.3|149.75|147.15|149.9|147.3|149.75|147.15|0
1633402920000|2021-10-05 03:02:00|149.82|147.22|149.82|147.22|149.82|147.22|149.75|147.15|0
1633402940000|2021-10-05 03:02:20|149.75|147.15|149.82|147.22|149.82|147.22|149.75|147.15|0
1633402950000|2021-10-05 03:02:30|149.9|147.3|149.9|147.3|149.9|147.3|149.9|147.3|0
1633402960000|2021-10-05 03:02:40|149.97|147.37|149.97|147.37|149.97|147.37|149.94|147.34|0
1633402970000|2021-10-05 03:02:50|150.05|147.45|149.97|147.37|150.05|147.45|149.97|147.37|0
1633402980000|2021-10-05 03:03:00|150.05|147.45|149.97|147.37|150.05|147.45|149.97|147.37|0
1633402990000|2021-10-05 03:03:10|150.05|147.45|150.05|147.45|150.05|147.45|150.01|147.41|0
1633403000000|2021-10-05 03:03:20|150.13|147.53|150.05|147.45|150.13|147.53|150.05|147.45|0
1633403010000|2021-10-05 03:03:30|150.13|147.53|150.2|147.6|150.2|147.6|150.13|147.53|0
1633403020000|2021-10-05 03:03:40|150.28|147.68|150.2|147.6|150.28|147.68|150.2|147.6|0
1633403030000|2021-10-05 03:03:50|150.09|147.49|150.13|147.53|150.13|147.53|150.09|147.49|0
1633403040000|2021-10-05 03:04:00|150.2|147.6|150.28|147.68|150.28|147.68|150.2|147.6|0
1633403050000|2021-10-05 03:04:10|150.35|147.75|150.35|147.75|150.35|147.75|150.35|147.75|0
1633403060000|2021-10-05 03:04:20|150.28|147.68|150.35|147.75|150.35|147.75|150.28|147.68|0
1633403070000|2021-10-05 03:04:30|150.43|147.83|150.43|147.83|150.43|147.83|150.43|147.83|0
1633403080000|2021-10-05 03:04:40|150.39|147.79|150.43|147.83|150.43|147.83|150.35|147.75|0
1633403090000|2021-10-05 03:04:50|150.51|147.91|150.58|147.98|150.66|148.06|150.51|147.91|0
1633403100000|2021-10-05 03:05:00|150.55|147.95|150.58|147.98|150.58|147.98|150.51|147.91|0
1633403110000|2021-10-05 03:05:10|150.62|148.02|150.62|148.02|150.66|148.06|150.58|147.98|0
1633403120000|2021-10-05 03:05:20|150.58|147.98|150.74|148.14|150.74|148.14|150.58|147.98|0
1633403130000|2021-10-05 03:05:30|150.81|148.21|150.66|148.06|150.81|148.21|150.66|148.06|0
1633403140000|2021-10-05 03:05:40|150.58|147.98|150.58|147.98|150.58|147.98|150.58|147.98|0
1633403150000|2021-10-05 03:05:50|150.43|147.83|150.43|147.83|150.43|147.83|150.43|147.83|0
1633403160000|2021-10-05 03:06:00|150.35|147.75|150.35|147.75|150.35|147.75|150.35|147.75|0
1633403170000|2021-10-05 03:06:10|150.43|147.83|150.43|147.83|150.43|147.83|150.35|147.75|0
1633403180000|2021-10-05 03:06:20|150.39|147.79|150.28|147.68|150.43|147.83|150.28|147.68|0
1633403190000|2021-10-05 03:06:30|150.2|147.6|150.28|147.68|150.28|147.68|150.2|147.6|0
1633403210000|2021-10-05 03:06:50|150.32|147.72|150.35|147.75|150.35|147.75|150.32|147.72|0
1633403220000|2021-10-05 03:07:00|150.39|147.79|150.35|147.75|150.39|147.79|150.32|147.72|0
1633403230000|2021-10-05 03:07:10|150.39|147.79|150.35|147.75|150.39|147.79|150.28|147.68|0
1633403240000|2021-10-05 03:07:20|150.28|147.68|150.24|147.64|150.28|147.68|150.24|147.64|0
1633403250000|2021-10-05 03:07:30|150.2|147.6|150.24|147.64|150.24|147.64|150.2|147.6|0
1633403260000|2021-10-05 03:07:40|150.28|147.68|150.24|147.64|150.28|147.68|150.24|147.64|0
1633403270000|2021-10-05 03:07:50|150.28|147.68|150.2|147.6|150.28|147.68|150.2|147.6|0
1633403290000|2021-10-05 03:08:10|150.32|147.72|150.28|147.68|150.32|147.72|150.28|147.68|0
1633403300000|2021-10-05 03:08:20|150.35|147.75|150.28|147.68|150.35|147.75|150.28|147.68|0
1633403310000|2021-10-05 03:08:30|150.2|147.6|150.2|147.6|150.28|147.68|150.2|147.6|0
1633403340000|2021-10-05 03:09:00|150.35|147.75|150.35|147.75|150.35|147.75|150.35|147.75|0
1633403360000|2021-10-05 03:09:20|150.43|147.83|150.58|147.98|150.66|148.06|150.43|147.83|0
1633403370000|2021-10-05 03:09:30|150.5|147.9|150.39|147.79|150.5|147.9|150.28|147.68|0
1633403380000|2021-10-05 03:09:40|150.43|147.83|150.5|147.9|150.5|147.9|150.43|147.83|0
1633403400000|2021-10-05 03:10:00|150.43|147.83|150.5|147.9|150.58|147.98|150.43|147.83|0
1633403410000|2021-10-05 03:10:10|150.43|147.83|150.43|147.83|150.43|147.83|150.43|147.83|0
1633403430000|2021-10-05 03:10:30|150.35|147.75|150.39|147.79|150.39|147.79|150.35|147.75|0
1633403440000|2021-10-05 03:10:40|150.35|147.75|150.35|147.75|150.43|147.83|150.35|147.75|0
1633403460000|2021-10-05 03:11:00|150.31|147.71|150.2|147.6|150.31|147.71|150.2|147.6|0
1633403470000|2021-10-05 03:11:10|150.27|147.67|150.2|147.6|150.27|147.67|150.2|147.6|0
1633403480000|2021-10-05 03:11:20|150.27|147.67|150.2|147.6|150.27|147.67|150.2|147.6|0
1633403490000|2021-10-05 03:11:30|150.12|147.52|149.97|147.37|150.12|147.52|149.97|147.37|0
1633403500000|2021-10-05 03:11:40|150.05|147.45|150.05|147.45|150.05|147.45|149.97|147.37|0
1633403510000|2021-10-05 03:11:50|149.97|147.37|149.97|147.37|149.97|147.37|149.97|147.37|0
1633403520000|2021-10-05 03:12:00|149.89|147.29|149.82|147.22|149.89|147.29|149.74|147.14|0
1633403530000|2021-10-05 03:12:10|149.78|147.18|149.82|147.22|149.82|147.22|149.74|147.14|0
1633403540000|2021-10-05 03:12:20|149.74|147.14|149.74|147.14|149.74|147.14|149.74|147.14|0
1633403550000|2021-10-05 03:12:30|149.97|147.37|149.97|147.37|149.97|147.37|149.89|147.29|0
1633403570000|2021-10-05 03:12:50|150.04|147.44|150.04|147.44|150.04|147.44|150.04|147.44|0
1633403580000|2021-10-05 03:13:00|149.97|147.37|150.12|147.52|150.12|147.52|149.97|147.37|0
1633403590000|2021-10-05 03:13:10|150.2|147.6|150.12|147.52|150.2|147.6|150.12|147.52|0
1633403600000|2021-10-05 03:13:20|150.2|147.6|150.27|147.67|150.27|147.67|150.2|147.6|0
1633403630000|2021-10-05 03:13:50|150.35|147.75|150.43|147.83|150.43|147.83|150.27|147.67|0
1633403640000|2021-10-05 03:14:00|150.39|147.79|150.5|147.9|150.5|147.9|150.39|147.79|0
1633403650000|2021-10-05 03:14:10|150.43|147.83|150.43|147.83|150.43|147.83|150.43|147.83|0
1633403660000|2021-10-05 03:14:20|150.35|147.75|150.27|147.67|150.35|147.75|150.27|147.67|0
1633403670000|2021-10-05 03:14:30|150.35|147.75|150.39|147.79|150.43|147.83|150.35|147.75|0
1633403680000|2021-10-05 03:14:40|150.35|147.75|150.27|147.67|150.35|147.75|150.24|147.64|0
1633403690000|2021-10-05 03:14:50|150.24|147.64|150.12|147.52|150.24|147.64|150.12|147.52|0
1633403700000|2021-10-05 03:15:00|150.04|147.44|150.2|147.6|150.2|147.6|150.04|147.44|0
1633403710000|2021-10-05 03:15:10|150.27|147.67|150.27|147.67|150.27|147.67|150.27|147.67|0
1633403720000|2021-10-05 03:15:20|150.24|147.64|150.31|147.71|150.31|147.71|150.24|147.64|0
1633403730000|2021-10-05 03:15:30|150.35|147.75|150.35|147.75|150.43|147.83|150.35|147.75|0
1633403740000|2021-10-05 03:15:40|150.43|147.83|150.31|147.71|150.43|147.83|150.31|147.71|0
1633403750000|2021-10-05 03:15:50|150.27|147.67|150.35|147.75|150.35|147.75|150.24|147.64|0
1633403760000|2021-10-05 03:16:00|150.31|147.71|150.35|147.75|150.35|147.75|150.27|147.67|0
1633403770000|2021-10-05 03:16:10|150.42|147.82|150.27|147.67|150.42|147.82|150.27|147.67|0
1633403780000|2021-10-05 03:16:20|150.24|147.64|150.27|147.67|150.27|147.67|150.24|147.64|0
1633403790000|2021-10-05 03:16:30|150.35|147.75|150.35|147.75|150.35|147.75|150.35|147.75|0
1633403800000|2021-10-05 03:16:40|150.27|147.67|150.24|147.64|150.27|147.67|150.24|147.64|0
1633403810000|2021-10-05 03:16:50|150.27|147.67|150.42|147.82|150.42|147.82|150.27|147.67|0
1633403820000|2021-10-05 03:17:00|150.35|147.75|150.42|147.82|150.5|147.9|150.35|147.75|0
1633403830000|2021-10-05 03:17:10|150.5|147.9|150.46|147.86|150.5|147.9|150.46|147.86|0
1633403840000|2021-10-05 03:17:20|150.5|147.9|150.5|147.9|150.58|147.98|150.5|147.9|0
1633403850000|2021-10-05 03:17:30|150.42|147.82|150.58|147.98|150.58|147.98|150.42|147.82|0
1633403860000|2021-10-05 03:17:40|150.73|148.13|150.73|148.13|150.73|148.13|150.73|148.13|0
1633403870000|2021-10-05 03:17:50|150.65|148.05|150.81|148.21|150.81|148.21|150.65|148.05|0
1633403880000|2021-10-05 03:18:00|150.88|148.28|150.81|148.21|150.88|148.28|150.73|148.13|0
1633403890000|2021-10-05 03:18:10|150.96|148.36|150.96|148.36|151.04|148.44|150.96|148.36|0
1633403900000|2021-10-05 03:18:20|151|148.4|150.96|148.36|151.04|148.44|150.96|148.36|0
1633403910000|2021-10-05 03:18:30|150.88|148.28|150.88|148.28|150.96|148.36|150.88|148.28|0
1633403920000|2021-10-05 03:18:40|150.81|148.21|150.73|148.13|150.81|148.21|150.73|148.13|0
1633403930000|2021-10-05 03:18:50|150.81|148.21|150.81|148.21|150.81|148.21|150.81|148.21|0
1633403940000|2021-10-05 03:19:00|150.73|148.13|150.88|148.28|150.88|148.28|150.73|148.13|0
1633403950000|2021-10-05 03:19:10|150.81|148.21|150.88|148.28|150.88|148.28|150.81|148.21|0
1633403960000|2021-10-05 03:19:20|150.81|148.21|150.65|148.05|150.81|148.21|150.65|148.05|0
1633403970000|2021-10-05 03:19:30|150.62|148.02|150.58|147.98|150.62|148.02|150.58|147.98|0
1633403980000|2021-10-05 03:19:40|150.65|148.05|150.65|148.05|150.65|148.05|150.58|147.98|0
1633403990000|2021-10-05 03:19:50|150.73|148.13|150.81|148.21|150.81|148.21|150.73|148.13|0
1633404000000|2021-10-05 03:20:00|150.65|148.05|150.58|147.98|150.65|148.05|150.58|147.98|0
1633404010000|2021-10-05 03:20:10|150.65|148.05|150.69|148.09|150.69|148.09|150.65|148.05|0
1633404020000|2021-10-05 03:20:20|150.65|148.05|150.5|147.9|150.65|148.05|150.5|147.9|0
1633404030000|2021-10-05 03:20:30|150.42|147.82|150.46|147.86|150.5|147.9|150.42|147.82|0
1633404040000|2021-10-05 03:20:40|150.42|147.82|150.5|147.9|150.5|147.9|150.42|147.82|0
1633404050000|2021-10-05 03:20:50|150.58|147.98|150.54|147.94|150.58|147.98|150.54|147.94|0
1633404060000|2021-10-05 03:21:00|150.58|147.98|150.65|148.05|150.65|148.05|150.58|147.98|0
1633404070000|2021-10-05 03:21:10|150.73|148.13|150.58|147.98|150.73|148.13|150.58|147.98|0
1633404080000|2021-10-05 03:21:20|150.5|147.9|150.42|147.82|150.5|147.9|150.42|147.82|0
1633404090000|2021-10-05 03:21:30|150.5|147.9|150.42|147.82|150.5|147.9|150.42|147.82|0
1633404100000|2021-10-05 03:21:40|150.5|147.9|150.5|147.9|150.5|147.9|150.5|147.9|0
1633404110000|2021-10-05 03:21:50|150.57|147.97|150.57|147.97|150.57|147.97|150.57|147.97|0
1633404120000|2021-10-05 03:22:00|150.5|147.9|150.5|147.9|150.5|147.9|150.42|147.82|0
1633404130000|2021-10-05 03:22:10|150.42|147.82|150.42|147.82|150.42|147.82|150.42|147.82|0
1633404140000|2021-10-05 03:22:20|150.5|147.9|150.5|147.9|150.5|147.9|150.5|147.9|0
1633404160000|2021-10-05 03:22:40|150.57|147.97|150.57|147.97|150.57|147.97|150.57|147.97|0
1633404170000|2021-10-05 03:22:50|150.65|148.05|150.8|148.2|150.8|148.2|150.65|148.05|0
1633404190000|2021-10-05 03:23:10|150.73|148.13|150.8|148.2|150.8|148.2|150.73|148.13|0
1633404200000|2021-10-05 03:23:20|150.73|148.13|150.73|148.13|150.73|148.13|150.73|148.13|0
1633404210000|2021-10-05 03:23:30|150.8|148.2|150.8|148.2|150.8|148.2|150.8|148.2|0
1633404220000|2021-10-05 03:23:40|150.73|148.13|150.8|148.2|150.8|148.2|150.73|148.13|0
1633404230000|2021-10-05 03:23:50|150.73|148.13|150.61|148.01|150.73|148.13|150.57|147.97|0
1633404240000|2021-10-05 03:24:00|150.57|147.97|150.65|148.05|150.65|148.05|150.57|147.97|0
1633404250000|2021-10-05 03:24:10|150.57|147.97|150.34|147.74|150.61|148.01|150.34|147.74|0
1633404260000|2021-10-05 03:24:20|150.42|147.82|150.42|147.82|150.5|147.9|150.42|147.82|0
1633404270000|2021-10-05 03:24:30|150.34|147.74|150.34|147.74|150.34|147.74|150.34|147.74|0
1633404290000|2021-10-05 03:24:50|150.27|147.67|150.27|147.67|150.27|147.67|150.27|147.67|0
1633404300000|2021-10-05 03:25:00|150.34|147.74|150.27|147.67|150.34|147.74|150.27|147.67|0
1633404310000|2021-10-05 03:25:10|150.19|147.59|150.27|147.67|150.27|147.67|150.19|147.59|0
1633404320000|2021-10-05 03:25:20|150.23|147.63|150.19|147.59|150.27|147.67|150.19|147.59|0
1633404330000|2021-10-05 03:25:30|150.11|147.51|150.19|147.59|150.27|147.67|150.11|147.51|0
1633404340000|2021-10-05 03:25:40|150.11|147.51|150.04|147.44|150.11|147.51|150.04|147.44|0
1633404350000|2021-10-05 03:25:50|150.11|147.51|150.11|147.51|150.11|147.51|150.11|147.51|0
1633404370000|2021-10-05 03:26:10|150.19|147.59|150.19|147.59|150.19|147.59|150.19|147.59|0
1633404380000|2021-10-05 03:26:20|150.27|147.67|150.27|147.67|150.27|147.67|150.27|147.67|0
1633404390000|2021-10-05 03:26:30|150.23|147.63|150.23|147.63|150.23|147.63|150.23|147.63|0
1633404400000|2021-10-05 03:26:40|150.27|147.67|150.42|147.82|150.42|147.82|150.27|147.67|0
1633404410000|2021-10-05 03:26:50|150.5|147.9|150.5|147.9|150.5|147.9|150.42|147.82|0
1633404420000|2021-10-05 03:27:00|150.46|147.86|150.5|147.9|150.5|147.9|150.42|147.82|0
1633404430000|2021-10-05 03:27:10|150.42|147.82|150.42|147.82|150.42|147.82|150.42|147.82|0
1633404440000|2021-10-05 03:27:20|150.34|147.74|150.34|147.74|150.34|147.74|150.34|147.74|0
1633404450000|2021-10-05 03:27:30|150.42|147.82|150.42|147.82|150.42|147.82|150.42|147.82|0
1633404460000|2021-10-05 03:27:40|150.5|147.9|150.57|147.97|150.57|147.97|150.5|147.9|0
1633404470000|2021-10-05 03:27:50|150.65|148.05|150.72|148.12|150.72|148.12|150.65|148.05|0
1633404480000|2021-10-05 03:28:00|148.67|146.07|148.67|146.07|148.71|146.11|148.67|146.07|0
1633404490000|2021-10-05 03:28:10|148.63|146.03|148.55|145.95|148.63|146.03|148.55|145.95|0
1633404500000|2021-10-05 03:28:20|148.63|146.03|148.59|145.99|148.63|146.03|148.59|145.99|0
1633404510000|2021-10-05 03:28:30|148.48|145.88|148.55|145.95|148.55|145.95|148.48|145.88|0
1633404520000|2021-10-05 03:28:40|148.63|146.03|148.55|145.95|148.63|146.03|148.55|145.95|0
1633404530000|2021-10-05 03:28:50|148.63|146.03|148.59|145.99|148.63|146.03|148.59|145.99|0
1633404540000|2021-10-05 03:29:00|148.55|145.95|148.63|146.03|148.63|146.03|148.55|145.95|0
1633404550000|2021-10-05 03:29:10|148.59|145.99|148.55|145.95|148.59|145.99|148.55|145.95|0
1633404560000|2021-10-05 03:29:20|148.48|145.88|148.48|145.88|148.48|145.88|148.48|145.88|0
1633404570000|2021-10-05 03:29:30|148.52|145.92|148.52|145.92|148.52|145.92|148.52|145.92|0
1633404580000|2021-10-05 03:29:40|148.55|145.95|148.52|145.92|148.55|145.95|148.48|145.88|0
1633404590000|2021-10-05 03:29:50|148.48|145.88|148.52|145.92|148.55|145.95|148.48|145.88|0
1633404600000|2021-10-05 03:30:00|148.63|146.03|148.63|146.03|148.63|146.03|148.55|145.95|0
1633404610000|2021-10-05 03:30:10|148.71|146.11|148.71|146.11|148.71|146.11|148.71|146.11|0
1633404620000|2021-10-05 03:30:20|148.75|146.15|148.78|146.18|148.78|146.18|148.75|146.15|0
1633404630000|2021-10-05 03:30:30|148.63|146.03|148.63|146.03|148.63|146.03|148.63|146.03|0
1633404640000|2021-10-05 03:30:40|148.71|146.11|148.86|146.26|148.86|146.26|148.71|146.11|0
1633404650000|2021-10-05 03:30:50|148.93|146.33|149.09|146.49|149.09|146.49|148.93|146.33|0
1633404660000|2021-10-05 03:31:00|149.01|146.41|149.09|146.49|149.09|146.49|149.01|146.41|0
1633404670000|2021-10-05 03:31:10|149.01|146.41|149.01|146.41|149.09|146.49|149.01|146.41|0
1633404680000|2021-10-05 03:31:20|149.09|146.49|148.86|146.26|149.09|146.49|148.86|146.26|0
1633404690000|2021-10-05 03:31:30|148.93|146.33|148.82|146.22|148.93|146.33|148.82|146.22|0
1633404700000|2021-10-05 03:31:40|148.86|146.26|148.86|146.26|148.86|146.26|148.82|146.22|0
1633404710000|2021-10-05 03:31:50|148.9|146.3|149.01|146.41|149.01|146.41|148.9|146.3|0
1633404720000|2021-10-05 03:32:00|149.05|146.45|149.09|146.49|149.09|146.49|149.05|146.45|0
1633404730000|2021-10-05 03:32:10|149.13|146.53|148.93|146.33|149.16|146.56|148.93|146.33|0
1633404740000|2021-10-05 03:32:20|149.16|146.56|149.16|146.56|149.16|146.56|149.16|146.56|0
1633404750000|2021-10-05 03:32:30|149.32|146.72|149.47|146.87|149.47|146.87|149.32|146.72|0
1633404760000|2021-10-05 03:32:40|149.55|146.95|149.55|146.95|149.62|147.02|149.55|146.95|0
1633404770000|2021-10-05 03:32:50|149.62|147.02|149.7|147.1|149.7|147.1|149.62|147.02|0
1633404780000|2021-10-05 03:33:00|149.78|147.18|149.85|147.25|149.85|147.25|149.78|147.18|0
1633404790000|2021-10-05 03:33:10|149.7|147.1|149.85|147.25|149.93|147.33|149.7|147.1|0
1633404800000|2021-10-05 03:33:20|150.08|147.48|150.01|147.41|150.08|147.48|149.85|147.25|0
1633404810000|2021-10-05 03:33:30|149.93|147.33|149.97|147.37|149.97|147.37|149.93|147.33|0
1633404820000|2021-10-05 03:33:40|149.93|147.33|149.93|147.33|150.01|147.41|149.93|147.33|0
1633404830000|2021-10-05 03:33:50|149.89|147.29|150.08|147.48|150.08|147.48|149.85|147.25|0
1633404840000|2021-10-05 03:34:00|150.01|147.41|150.08|147.48|150.08|147.48|150.01|147.41|0
1633404850000|2021-10-05 03:34:10|150.01|147.41|150.08|147.48|150.08|147.48|150.01|147.41|0
1633404860000|2021-10-05 03:34:20|150.01|147.41|150.08|147.48|150.08|147.48|150.01|147.41|0
1633404870000|2021-10-05 03:34:30|150.12|147.52|150.12|147.52|150.12|147.52|150.08|147.48|0
1633404880000|2021-10-05 03:34:40|150.16|147.56|150.24|147.64|150.24|147.64|150.16|147.56|0
1633404890000|2021-10-05 03:34:50|150.31|147.71|150.54|147.94|150.54|147.94|150.31|147.71|0
1633404900000|2021-10-05 03:35:00|150.39|147.79|150.39|147.79|150.47|147.87|150.39|147.79|0
1633404910000|2021-10-05 03:35:10|150.47|147.87|150.54|147.94|150.54|147.94|150.43|147.83|0
1633404920000|2021-10-05 03:35:20|150.39|147.79|150.39|147.79|150.39|147.79|150.39|147.79|0
1633404930000|2021-10-05 03:35:30|150.24|147.64|150.04|147.44|150.24|147.64|150.04|147.44|0
1633404940000|2021-10-05 03:35:40|150.08|147.48|150|147.4|150.08|147.48|149.93|147.33|0
1633404950000|2021-10-05 03:35:50|149.97|147.37|149.93|147.33|149.97|147.37|149.93|147.33|0
1633404960000|2021-10-05 03:36:00|149.89|147.29|149.93|147.33|149.93|147.33|149.89|147.29|0
1633404970000|2021-10-05 03:36:10|149.77|147.17|149.85|147.25|149.85|147.25|149.77|147.17|0
1633404980000|2021-10-05 03:36:20|149.77|147.17|149.77|147.17|149.85|147.25|149.77|147.17|0
1633404990000|2021-10-05 03:36:30|149.81|147.21|149.81|147.21|149.85|147.25|149.81|147.21|0
1633405000000|2021-10-05 03:36:40|149.85|147.25|149.7|147.1|149.85|147.25|149.7|147.1|0
1633405010000|2021-10-05 03:36:50|149.77|147.17|149.7|147.1|149.77|147.17|149.7|147.1|0
1633405020000|2021-10-05 03:37:00|149.62|147.02|149.47|146.87|149.62|147.02|149.39|146.79|0
1633405030000|2021-10-05 03:37:10|149.31|146.71|149.39|146.79|149.39|146.79|149.24|146.64|0
1633405040000|2021-10-05 03:37:20|149.31|146.71|149.16|146.56|149.31|146.71|149.16|146.56|0
1633405050000|2021-10-05 03:37:30|149.24|146.64|149.2|146.6|149.24|146.64|149.2|146.6|0
1633405060000|2021-10-05 03:37:40|149.16|146.56|149.16|146.56|149.16|146.56|149.01|146.41|0
1633405070000|2021-10-05 03:37:50|149.2|146.6|149.16|146.56|149.24|146.64|149.16|146.56|0
1633405080000|2021-10-05 03:38:00|149.31|146.71|149.31|146.71|149.31|146.71|149.31|146.71|0
1633405090000|2021-10-05 03:38:10|149.28|146.68|149.39|146.79|149.39|146.79|149.28|146.68|0
1633405100000|2021-10-05 03:38:20|149.24|146.64|149.05|146.45|149.24|146.64|149.01|146.41|0
1633405110000|2021-10-05 03:38:30|149.01|146.41|149.12|146.52|149.12|146.52|149.01|146.41|0
1633405120000|2021-10-05 03:38:40|148.85|146.25|148.93|146.33|148.93|146.33|148.85|146.25|0
1633405130000|2021-10-05 03:38:50|148.85|146.25|148.85|146.25|148.85|146.25|148.85|146.25|0
1633405140000|2021-10-05 03:39:00|148.89|146.29|148.89|146.29|148.89|146.29|148.85|146.25|0
1633405150000|2021-10-05 03:39:10|148.85|146.25|148.62|146.02|148.85|146.25|148.62|146.02|0
1633405160000|2021-10-05 03:39:20|148.66|146.06|148.47|145.87|148.66|146.06|148.47|145.87|0
1633405170000|2021-10-05 03:39:30|148.55|145.95|148.4|145.8|148.55|145.95|148.4|145.8|0
1633405180000|2021-10-05 03:39:40|148.36|145.76|148.05|145.45|148.36|145.76|148.05|145.45|0
1633405190000|2021-10-05 03:39:50|148.09|145.49|148.01|145.41|148.09|145.49|147.94|145.34|0
1633405200000|2021-10-05 03:40:00|147.94|145.34|148.09|145.49|148.17|145.57|147.94|145.34|0
1633405210000|2021-10-05 03:40:10|148.24|145.64|148.36|145.76|148.4|145.8|148.24|145.64|0
1633405220000|2021-10-05 03:40:20|148.4|145.8|148.51|145.91|148.55|145.95|148.4|145.8|0
1633405230000|2021-10-05 03:40:30|148.55|145.95|148.4|145.8|148.55|145.95|148.32|145.72|0
1633405240000|2021-10-05 03:40:40|148.47|145.87|148.4|145.8|148.47|145.87|148.4|145.8|0
1633405250000|2021-10-05 03:40:50|148.43|145.83|148.4|145.8|148.55|145.95|148.4|145.8|0
1633405260000|2021-10-05 03:41:00|148.24|145.64|148.01|145.41|148.24|145.64|148.01|145.41|0
1633405270000|2021-10-05 03:41:10|148.09|145.49|148.09|145.49|148.09|145.49|148.01|145.41|0
1633405280000|2021-10-05 03:41:20|148.17|145.57|148.05|145.45|148.17|145.57|148.01|145.41|0
1633405290000|2021-10-05 03:41:30|148.01|145.41|148.17|145.57|148.17|145.57|148.01|145.41|0
1633405300000|2021-10-05 03:41:40|148.01|145.41|148.01|145.41|148.01|145.41|147.94|145.34|0
1633405310000|2021-10-05 03:41:50|147.94|145.34|147.94|145.34|148.01|145.41|147.94|145.34|0
1633405320000|2021-10-05 03:42:00|148.09|145.49|148.09|145.49|148.09|145.49|148.05|145.45|0
1633405330000|2021-10-05 03:42:10|148.13|145.53|148.09|145.49|148.17|145.57|148.09|145.49|0
1633405340000|2021-10-05 03:42:20|148.01|145.41|148.09|145.49|148.09|145.49|148.01|145.41|0
1633405350000|2021-10-05 03:42:30|148.01|145.41|148.01|145.41|148.09|145.49|148.01|145.41|0
1633405360000|2021-10-05 03:42:40|148.17|145.57|148.24|145.64|148.24|145.64|148.17|145.57|0
1633405370000|2021-10-05 03:42:50|148.39|145.79|148.36|145.76|148.39|145.79|148.32|145.72|0
1633405380000|2021-10-05 03:43:00|148.39|145.79|148.39|145.79|148.39|145.79|148.39|145.79|0
1633405390000|2021-10-05 03:43:10|148.32|145.72|148.39|145.79|148.39|145.79|148.32|145.72|0
1633405400000|2021-10-05 03:43:20|148.47|145.87|148.39|145.79|148.47|145.87|148.39|145.79|0
1633405410000|2021-10-05 03:43:30|148.32|145.72|148.32|145.72|148.32|145.72|148.24|145.64|0
1633405420000|2021-10-05 03:43:40|148.39|145.79|148.47|145.87|148.47|145.87|148.39|145.79|0
1633405430000|2021-10-05 03:43:50|148.51|145.91|148.36|145.76|148.51|145.91|148.32|145.72|0
1633405440000|2021-10-05 03:44:00|148.32|145.72|148.39|145.79|148.39|145.79|148.32|145.72|0
1633405450000|2021-10-05 03:44:10|148.47|145.87|148.09|145.49|148.47|145.87|148.09|145.49|0
1633405460000|2021-10-05 03:44:20|148.05|145.45|148.01|145.41|148.05|145.45|148.01|145.41|0
1633405470000|2021-10-05 03:44:30|148.09|145.49|148.01|145.41|148.09|145.49|148.01|145.41|0
1633405480000|2021-10-05 03:44:40|148.09|145.49|148.13|145.53|148.13|145.53|148.09|145.49|0
1633405490000|2021-10-05 03:44:50|148.16|145.56|148.2|145.6|148.2|145.6|148.16|145.56|0
1633405500000|2021-10-05 03:45:00|148.47|145.87|148.39|145.79|148.47|145.87|148.32|145.72|0
1633405510000|2021-10-05 03:45:10|148.43|145.83|148.39|145.79|148.47|145.87|148.39|145.79|0
1633405520000|2021-10-05 03:45:20|148.32|145.72|148.39|145.79|148.39|145.79|148.32|145.72|0
1633405530000|2021-10-05 03:45:30|148.47|145.87|148.47|145.87|148.47|145.87|148.43|145.83|0
1633405540000|2021-10-05 03:45:40|148.43|145.83|148.47|145.87|148.55|145.95|148.43|145.83|0
1633405550000|2021-10-05 03:45:50|148.39|145.79|148.54|145.94|148.54|145.94|148.39|145.79|0
1633405560000|2021-10-05 03:46:00|148.47|145.87|148.54|145.94|148.54|145.94|148.47|145.87|0
1633405570000|2021-10-05 03:46:10|148.39|145.79|148.47|145.87|148.47|145.87|148.39|145.79|0
1633405580000|2021-10-05 03:46:20|148.62|146.02|148.62|146.02|148.62|146.02|148.58|145.98|0
1633405590000|2021-10-05 03:46:30|148.7|146.1|148.7|146.1|148.77|146.17|148.7|146.1|0
1633405600000|2021-10-05 03:46:40|148.62|146.02|148.77|146.17|148.77|146.17|148.62|146.02|0
1633405610000|2021-10-05 03:46:50|148.85|146.25|148.7|146.1|148.85|146.25|148.7|146.1|0
1633405620000|2021-10-05 03:47:00|148.77|146.17|148.7|146.1|148.77|146.17|148.7|146.1|0
1633405630000|2021-10-05 03:47:10|148.74|146.14|148.77|146.17|148.77|146.17|148.7|146.1|0
1633405640000|2021-10-05 03:47:20|148.7|146.1|148.97|146.37|148.97|146.37|148.7|146.1|0
1633405650000|2021-10-05 03:47:30|149|146.4|148.85|146.25|149|146.4|148.85|146.25|0
1633405660000|2021-10-05 03:47:40|148.77|146.17|148.77|146.17|148.77|146.17|148.77|146.17|0
1633405670000|2021-10-05 03:47:50|148.62|146.02|148.54|145.94|148.62|146.02|148.54|145.94|0
1633405680000|2021-10-05 03:48:00|148.47|145.87|148.43|145.83|148.54|145.94|148.43|145.83|0
1633405690000|2021-10-05 03:48:10|148.24|145.64|148.39|145.79|148.39|145.79|148.24|145.64|0
1633405700000|2021-10-05 03:48:20|148.24|145.64|148.32|145.72|148.32|145.72|148.24|145.64|0
1633405710000|2021-10-05 03:48:30|148.31|145.71|148.31|145.71|148.31|145.71|148.28|145.68|0
1633405720000|2021-10-05 03:48:40|148.24|145.64|148.16|145.56|148.24|145.64|148.16|145.56|0
1633405730000|2021-10-05 03:48:50|148.13|145.53|148.16|145.56|148.16|145.56|148.13|145.53|0
1633405740000|2021-10-05 03:49:00|148.24|145.64|148.09|145.49|148.24|145.64|148.09|145.49|0
1633405750000|2021-10-05 03:49:10|148.05|145.45|148.16|145.56|148.16|145.56|148.01|145.41|0
1633405760000|2021-10-05 03:49:20|148.01|145.41|148.09|145.49|148.09|145.49|147.93|145.33|0
1633405770000|2021-10-05 03:49:30|148.16|145.56|148.09|145.49|148.16|145.56|148.09|145.49|0
1633405780000|2021-10-05 03:49:40|148.16|145.56|148.01|145.41|148.16|145.56|148.01|145.41|0
1633405790000|2021-10-05 03:49:50|147.97|145.37|147.93|145.33|148.01|145.41|147.93|145.33|0
1633405800000|2021-10-05 03:50:00|147.86|145.26|147.93|145.33|147.93|145.33|147.78|145.18|0
1633405810000|2021-10-05 03:50:10|147.78|145.18|147.75|145.15|147.78|145.18|147.75|145.15|0
1633405820000|2021-10-05 03:50:20|147.71|145.11|147.71|145.11|147.71|145.11|147.63|145.03|0
1633405830000|2021-10-05 03:50:30|147.63|145.03|147.4|144.8|147.63|145.03|147.4|144.8|0
1633405840000|2021-10-05 03:50:40|147.48|144.88|147.4|144.8|147.48|144.88|147.4|144.8|0
1633405850000|2021-10-05 03:50:50|147.48|144.88|147.52|144.92|147.55|144.95|147.48|144.88|0
1633405860000|2021-10-05 03:51:00|147.48|144.88|147.59|144.99|147.59|144.99|147.48|144.88|0
1633405870000|2021-10-05 03:51:10|147.71|145.11|147.71|145.11|147.71|145.11|147.63|145.03|0
1633405880000|2021-10-05 03:51:20|147.63|145.03|147.63|145.03|147.71|145.11|147.63|145.03|0
1633405890000|2021-10-05 03:51:30|147.55|144.95|147.63|145.03|147.63|145.03|147.55|144.95|0
1633405900000|2021-10-05 03:51:40|147.71|145.11|147.71|145.11|147.71|145.11|147.67|145.07|0
1633405910000|2021-10-05 03:51:50|147.63|145.03|147.63|145.03|147.67|145.07|147.63|145.03|0
1633405920000|2021-10-05 03:52:00|147.55|144.95|147.63|145.03|147.63|145.03|147.48|144.88|0
1633405930000|2021-10-05 03:52:10|147.59|144.99|147.63|145.03|147.63|145.03|147.48|144.88|0
1633405940000|2021-10-05 03:52:20|147.55|144.95|147.48|144.88|147.55|144.95|147.48|144.88|0
1633405950000|2021-10-05 03:52:30|147.55|144.95|147.4|144.8|147.55|144.95|147.4|144.8|0
1633405960000|2021-10-05 03:52:40|147.48|144.88|147.48|144.88|147.48|144.88|147.48|144.88|0
1633405980000|2021-10-05 03:53:00|147.55|144.95|147.59|144.99|147.63|145.03|147.55|144.95|0
1633405990000|2021-10-05 03:53:10|147.55|144.95|147.44|144.84|147.55|144.95|147.44|144.84|0
1633406000000|2021-10-05 03:53:20|147.48|144.88|147.55|144.95|147.55|144.95|147.48|144.88|0
1633406010000|2021-10-05 03:53:30|147.63|145.03|147.78|145.18|147.78|145.18|147.63|145.03|0
1633406020000|2021-10-05 03:53:40|147.82|145.22|147.86|145.26|147.86|145.26|147.82|145.22|0
1633406030000|2021-10-05 03:53:50|147.93|145.33|147.93|145.33|147.93|145.33|147.93|145.33|0
1633406040000|2021-10-05 03:54:00|147.78|145.18|147.82|145.22|147.86|145.26|147.78|145.18|0
1633406050000|2021-10-05 03:54:10|147.86|145.26|147.7|145.1|147.86|145.26|147.7|145.1|0
1633406060000|2021-10-05 03:54:20|147.78|145.18|147.78|145.18|147.86|145.26|147.78|145.18|0
1633406070000|2021-10-05 03:54:30|147.74|145.14|147.7|145.1|147.74|145.14|147.7|145.1|0
1633406080000|2021-10-05 03:54:40|147.63|145.03|147.55|144.95|147.63|145.03|147.55|144.95|0
1633406100000|2021-10-05 03:55:00|147.48|144.88|147.55|144.95|147.55|144.95|147.48|144.88|0
1633406110000|2021-10-05 03:55:10|147.7|145.1|147.7|145.1|147.78|145.18|147.7|145.1|0
1633406120000|2021-10-05 03:55:20|147.86|145.26|147.78|145.18|147.86|145.26|147.78|145.18|0
1633406130000|2021-10-05 03:55:30|147.7|145.1|147.78|145.18|147.78|145.18|147.7|145.1|0
1633406140000|2021-10-05 03:55:40|147.89|145.29|147.89|145.29|147.93|145.33|147.85|145.25|0
1633406150000|2021-10-05 03:55:50|147.85|145.25|147.85|145.25|147.93|145.33|147.85|145.25|0
1633406160000|2021-10-05 03:56:00|147.89|145.29|147.78|145.18|147.89|145.29|147.78|145.18|0
1633406170000|2021-10-05 03:56:10|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1633406190000|2021-10-05 03:56:30|147.78|145.18|147.78|145.18|147.78|145.18|147.78|145.18|0
1633406200000|2021-10-05 03:56:40|147.7|145.1|147.74|145.14|147.74|145.14|147.7|145.1|0
1633406210000|2021-10-05 03:56:50|147.78|145.18|147.85|145.25|147.85|145.25|147.78|145.18|0
1633406220000|2021-10-05 03:57:00|147.78|145.18|147.78|145.18|147.78|145.18|147.78|145.18|0
1633406230000|2021-10-05 03:57:10|147.7|145.1|147.74|145.14|147.74|145.14|147.63|145.03|0
1633406240000|2021-10-05 03:57:20|147.7|145.1|147.78|145.18|147.78|145.18|147.7|145.1|0
1633406250000|2021-10-05 03:57:30|147.82|145.22|147.82|145.22|147.82|145.22|147.82|145.22|0
1633406260000|2021-10-05 03:57:40|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1633406270000|2021-10-05 03:57:50|147.78|145.18|147.7|145.1|147.78|145.18|147.7|145.1|0
1633406280000|2021-10-05 03:58:00|147.74|145.14|147.63|145.03|147.74|145.14|147.63|145.03|0
1633406290000|2021-10-05 03:58:10|147.55|144.95|147.63|145.03|147.63|145.03|147.55|144.95|0
1633406300000|2021-10-05 03:58:20|147.7|145.1|147.7|145.1|147.7|145.1|147.7|145.1|0
1633406310000|2021-10-05 03:58:30|147.67|145.07|147.7|145.1|147.7|145.1|147.67|145.07|0
1633406320000|2021-10-05 03:58:40|147.67|145.07|147.63|145.03|147.67|145.07|147.59|144.99|0
1633406330000|2021-10-05 03:58:50|147.55|144.95|147.4|144.8|147.55|144.95|147.4|144.8|0
1633406340000|2021-10-05 03:59:00|147.47|144.87|147.47|144.87|147.47|144.87|147.47|144.87|0
1633406350000|2021-10-05 03:59:10|147.55|144.95|147.47|144.87|147.55|144.95|147.47|144.87|0
1633406360000|2021-10-05 03:59:20|147.55|144.95|147.47|144.87|147.55|144.95|147.47|144.87|0
1633406370000|2021-10-05 03:59:30|147.51|144.91|147.51|144.91|147.51|144.91|147.51|144.91|0
1633406380000|2021-10-05 03:59:40|147.55|144.95|147.55|144.95|147.55|144.95|147.55|144.95|0
1633406390000|2021-10-05 03:59:50|147.47|144.87|147.55|144.95|147.55|144.95|147.47|144.87|0
1633406400000|2021-10-05 04:00:00|147.62|145.02|147.62|145.02|147.62|145.02|147.55|144.95|0
1633406410000|2021-10-05 04:00:10|147.55|144.95|147.55|144.95|147.62|145.02|147.55|144.95|0
1633406420000|2021-10-05 04:00:20|147.59|144.99|147.55|144.95|147.62|145.02|147.55|144.95|0
1633406430000|2021-10-05 04:00:30|147.59|144.99|147.62|145.02|147.62|145.02|147.59|144.99|0
1633406440000|2021-10-05 04:00:40|147.7|145.1|147.7|145.1|147.7|145.1|147.7|145.1|0
1633406450000|2021-10-05 04:00:50|147.62|145.02|147.62|145.02|147.62|145.02|147.62|145.02|0
1633406460000|2021-10-05 04:01:00|147.7|145.1|147.74|145.14|147.78|145.18|147.7|145.1|0
1633406470000|2021-10-05 04:01:10|147.7|145.1|147.78|145.18|147.78|145.18|147.7|145.1|0
1633406480000|2021-10-05 04:01:20|147.7|145.1|147.78|145.18|147.78|145.18|147.7|145.1|0
1633406490000|2021-10-05 04:01:30|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1633406500000|2021-10-05 04:01:40|147.78|145.18|147.7|145.1|147.78|145.18|147.7|145.1|0
1633406510000|2021-10-05 04:01:50|147.78|145.18|147.85|145.25|147.85|145.25|147.78|145.18|0
1633406520000|2021-10-05 04:02:00|147.93|145.33|147.93|145.33|147.93|145.33|147.93|145.33|0
1633406530000|2021-10-05 04:02:10|147.85|145.25|147.85|145.25|147.85|145.25|147.78|145.18|0
1633406540000|2021-10-05 04:02:20|147.74|145.14|147.7|145.1|147.74|145.14|147.7|145.1|0
1633406550000|2021-10-05 04:02:30|147.62|145.02|147.62|145.02|147.62|145.02|147.62|145.02|0
1633406560000|2021-10-05 04:02:40|147.7|145.1|147.62|145.02|147.7|145.1|147.62|145.02|0
1633406570000|2021-10-05 04:02:50|147.7|145.1|147.81|145.21|147.81|145.21|147.7|145.1|0
1633406580000|2021-10-05 04:03:00|147.78|145.18|147.85|145.25|147.85|145.25|147.78|145.18|0
1633406590000|2021-10-05 04:03:10|147.93|145.33|148.08|145.48|148.16|145.56|147.93|145.33|0
1633406600000|2021-10-05 04:03:20|148.16|145.56|148.08|145.48|148.16|145.56|148|145.4|0
1633406610000|2021-10-05 04:03:30|148|145.4|148.08|145.48|148.08|145.48|148|145.4|0
1633406620000|2021-10-05 04:03:40|148.04|145.44|147.93|145.33|148.04|145.44|147.93|145.33|0
1633406630000|2021-10-05 04:03:50|148|145.4|147.97|145.37|148|145.4|147.93|145.33|0
1633406640000|2021-10-05 04:04:00|148|145.4|148|145.4|148|145.4|148|145.4|0
1633406650000|2021-10-05 04:04:10|148.08|145.48|148|145.4|148.08|145.48|148|145.4|0
1633406660000|2021-10-05 04:04:20|148.08|145.48|148.15|145.55|148.15|145.55|148.08|145.48|0
1633406670000|2021-10-05 04:04:30|148.08|145.48|148.15|145.55|148.15|145.55|148.08|145.48|0
1633406680000|2021-10-05 04:04:40|148.08|145.48|148.12|145.52|148.15|145.55|148.08|145.48|0
1633406690000|2021-10-05 04:04:50|148|145.4|148.08|145.48|148.08|145.48|148|145.4|0
1633406700000|2021-10-05 04:05:00|148.04|145.44|148.04|145.44|148.04|145.44|148|145.4|0
1633406710000|2021-10-05 04:05:10|148|145.4|148|145.4|148|145.4|147.97|145.37|0
1633406720000|2021-10-05 04:05:20|147.93|145.33|147.93|145.33|147.93|145.33|147.93|145.33|0
1633406730000|2021-10-05 04:05:30|148|145.4|148|145.4|148.08|145.48|148|145.4|0
1633406740000|2021-10-05 04:05:40|147.93|145.33|147.93|145.33|147.93|145.33|147.93|145.33|0
1633406750000|2021-10-05 04:05:50|147.85|145.25|147.77|145.17|147.85|145.25|147.77|145.17|0
1633406760000|2021-10-05 04:06:00|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1633406770000|2021-10-05 04:06:10|147.77|145.17|147.77|145.17|147.77|145.17|147.77|145.17|0
1633406780000|2021-10-05 04:06:20|147.7|145.1|147.77|145.17|147.77|145.17|147.62|145.02|0
1633406790000|2021-10-05 04:06:30|147.7|145.1|147.7|145.1|147.7|145.1|147.7|145.1|0
1633406810000|2021-10-05 04:06:50|147.62|145.02|147.7|145.1|147.7|145.1|147.62|145.02|0
1633406820000|2021-10-05 04:07:00|147.62|145.02|147.77|145.17|147.77|145.17|147.62|145.02|0
1633406830000|2021-10-05 04:07:10|147.85|145.25|147.85|145.25|147.85|145.25|147.77|145.17|0
1633406840000|2021-10-05 04:07:20|147.92|145.32|147.85|145.25|147.92|145.32|147.85|145.25|0
1633406850000|2021-10-05 04:07:30|147.77|145.17|147.77|145.17|147.77|145.17|147.77|145.17|0
1633406860000|2021-10-05 04:07:40|147.85|145.25|147.81|145.21|147.85|145.25|147.81|145.21|0
1633406870000|2021-10-05 04:07:50|147.77|145.17|147.77|145.17|147.77|145.17|147.77|145.17|0
1633406880000|2021-10-05 04:08:00|147.85|145.25|147.85|145.25|147.92|145.32|147.85|145.25|0
1633406890000|2021-10-05 04:08:10|147.92|145.32|147.85|145.25|147.92|145.32|147.85|145.25|0
1633406910000|2021-10-05 04:08:30|147.92|145.32|147.85|145.25|147.92|145.32|147.85|145.25|0
1633406920000|2021-10-05 04:08:40|147.92|145.32|147.92|145.32|147.92|145.32|147.92|145.32|0
1633406930000|2021-10-05 04:08:50|148|145.4|147.85|145.25|148|145.4|147.85|145.25|0
1633406940000|2021-10-05 04:09:00|147.92|145.32|148|145.4|148|145.4|147.92|145.32|0
1633406950000|2021-10-05 04:09:10|147.77|145.17|147.77|145.17|147.77|145.17|147.77|145.17|0
1633406960000|2021-10-05 04:09:20|147.7|145.1|147.77|145.17|147.77|145.17|147.7|145.1|0
1633406970000|2021-10-05 04:09:30|147.7|145.1|147.85|145.25|147.85|145.25|147.7|145.1|0
1633406980000|2021-10-05 04:09:40|147.77|145.17|147.85|145.25|147.85|145.25|147.77|145.17|0
1633406990000|2021-10-05 04:09:50|147.77|145.17|147.85|145.25|147.85|145.25|147.77|145.17|0
1633407000000|2021-10-05 04:10:00|147.77|145.17|147.81|145.21|147.81|145.21|147.77|145.17|0
1633407010000|2021-10-05 04:10:10|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1633407030000|2021-10-05 04:10:30|148|145.4|147.92|145.32|148|145.4|147.92|145.32|0
1633407050000|2021-10-05 04:10:50|148|145.4|148|145.4|148|145.4|148|145.4|0
1633407070000|2021-10-05 04:11:10|147.92|145.32|147.85|145.25|147.92|145.32|147.85|145.25|0
1633407080000|2021-10-05 04:11:20|147.92|145.32|147.92|145.32|147.92|145.32|147.92|145.32|0
1633407090000|2021-10-05 04:11:30|147.85|145.25|147.85|145.25|147.85|145.25|147.77|145.17|0
1633407110000|2021-10-05 04:11:50|147.92|145.32|147.96|145.36|147.96|145.36|147.92|145.32|0
1633407120000|2021-10-05 04:12:00|147.92|145.32|147.92|145.32|147.92|145.32|147.92|145.32|0
1633407130000|2021-10-05 04:12:10|147.96|145.36|147.96|145.36|147.96|145.36|147.96|145.36|0
1633407140000|2021-10-05 04:12:20|147.92|145.32|147.77|145.17|147.92|145.32|147.77|145.17|0
1633407150000|2021-10-05 04:12:30|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1633407160000|2021-10-05 04:12:40|147.77|145.17|147.69|145.09|147.77|145.17|147.69|145.09|0
1633407170000|2021-10-05 04:12:50|147.85|145.25|147.77|145.17|147.85|145.25|147.77|145.17|0
1633407180000|2021-10-05 04:13:00|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1633407200000|2021-10-05 04:13:20|147.92|145.32|147.92|145.32|148|145.4|147.92|145.32|0
1633407240000|2021-10-05 04:14:00|147.85|145.25|147.85|145.25|147.85|145.25|147.85|145.25|0
1633407250000|2021-10-05 04:14:10|147.92|145.32|148.07|145.47|148.07|145.47|147.92|145.32|0
1633407260000|2021-10-05 04:14:20|148.23|145.63|148.15|145.55|148.23|145.63|148.15|145.55|0
1633407270000|2021-10-05 04:14:30|148.23|145.63|148.23|145.63|148.23|145.63|148.19|145.59|0
1633407280000|2021-10-05 04:14:40|148.3|145.7|148.3|145.7|148.3|145.7|148.23|145.63|0
1633407300000|2021-10-05 04:15:00|148.23|145.63|148.3|145.7|148.3|145.7|148.23|145.63|0
1633407310000|2021-10-05 04:15:10|148.23|145.63|148.23|145.63|148.23|145.63|148.23|145.63|0
1633407320000|2021-10-05 04:15:20|148.3|145.7|148.38|145.78|148.38|145.78|148.23|145.63|0
1633407330000|2021-10-05 04:15:30|148.3|145.7|148.15|145.55|148.3|145.7|148.15|145.55|0
1633407340000|2021-10-05 04:15:40|148.22|145.62|148.22|145.62|148.22|145.62|148.22|145.62|0
1633407350000|2021-10-05 04:15:50|148.19|145.59|148.22|145.62|148.22|145.62|148.19|145.59|0
1633407360000|2021-10-05 04:16:00|148.19|145.59|148.15|145.55|148.22|145.62|148.15|145.55|0
1633407370000|2021-10-05 04:16:10|148.11|145.51|148.07|145.47|148.11|145.51|148|145.4|0
1633407380000|2021-10-05 04:16:20|148|145.4|148.07|145.47|148.07|145.47|148|145.4|0
1633407390000|2021-10-05 04:16:30|148.15|145.55|148.07|145.47|148.15|145.55|148.07|145.47|0
1633407400000|2021-10-05 04:16:40|148|145.4|148.07|145.47|148.07|145.47|148|145.4|0
1633407410000|2021-10-05 04:16:50|148.15|145.55|148.07|145.47|148.15|145.55|148.04|145.44|0
1633407420000|2021-10-05 04:17:00|148.11|145.51|148.07|145.47|148.11|145.51|148.07|145.47|0
1633407440000|2021-10-05 04:17:20|148|145.4|147.92|145.32|148|145.4|147.92|145.32|0
1633407450000|2021-10-05 04:17:30|147.88|145.28|147.84|145.24|147.92|145.32|147.84|145.24|0
1633407460000|2021-10-05 04:17:40|147.92|145.32|147.92|145.32|148|145.4|147.92|145.32|0
1633407470000|2021-10-05 04:17:50|147.84|145.24|147.84|145.24|147.84|145.24|147.84|145.24|0
1633407480000|2021-10-05 04:18:00|147.92|145.32|147.92|145.32|147.92|145.32|147.84|145.24|0
1633407490000|2021-10-05 04:18:10|148|145.4|148.07|145.47|148.07|145.47|148|145.4|0
1633407520000|2021-10-05 04:18:40|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1633407530000|2021-10-05 04:18:50|148|145.4|148|145.4|148|145.4|147.92|145.32|0
1633407540000|2021-10-05 04:19:00|147.99|145.39|148.07|145.47|148.07|145.47|147.99|145.39|0
1633407550000|2021-10-05 04:19:10|147.99|145.39|147.99|145.39|147.99|145.39|147.99|145.39|0
1633407560000|2021-10-05 04:19:20|148.07|145.47|148.07|145.47|148.07|145.47|147.99|145.39|0
1633407570000|2021-10-05 04:19:30|148.03|145.43|148.03|145.43|148.03|145.43|148.03|145.43|0
1633407580000|2021-10-05 04:19:40|147.99|145.39|148.07|145.47|148.07|145.47|147.99|145.39|0
1633407590000|2021-10-05 04:19:50|148.03|145.43|148.07|145.47|148.07|145.47|148.03|145.43|0
1633407600000|2021-10-05 04:20:00|147.92|145.32|147.99|145.39|148.07|145.47|147.92|145.32|0
1633407610000|2021-10-05 04:20:10|148.07|145.47|147.99|145.39|148.07|145.47|147.99|145.39|0
1633407640000|2021-10-05 04:20:40|148.07|145.47|147.99|145.39|148.07|145.47|147.99|145.39|0
1633407660000|2021-10-05 04:21:00|148.07|145.47|147.92|145.32|148.07|145.47|147.92|145.32|0
1633407670000|2021-10-05 04:21:10|147.99|145.39|147.99|145.39|147.99|145.39|147.99|145.39|0
1633407690000|2021-10-05 04:21:30|148.07|145.47|148.07|145.47|148.07|145.47|148.07|145.47|0
1633407700000|2021-10-05 04:21:40|148.15|145.55|148.15|145.55|148.15|145.55|148.15|145.55|0
1633407710000|2021-10-05 04:21:50|148.22|145.62|148.3|145.7|148.3|145.7|148.22|145.62|0
1633407720000|2021-10-05 04:22:00|148.22|145.62|148.22|145.62|148.3|145.7|148.22|145.62|0
1633407730000|2021-10-05 04:22:10|148.26|145.66|148.3|145.7|148.3|145.7|148.26|145.66|0
1633407740000|2021-10-05 04:22:20|148.37|145.77|148.37|145.77|148.37|145.77|148.37|145.77|0
1633407760000|2021-10-05 04:22:40|148.41|145.81|148.45|145.85|148.45|145.85|148.41|145.81|0
1633407770000|2021-10-05 04:22:50|148.37|145.77|148.45|145.85|148.45|145.85|148.37|145.77|0
1633407780000|2021-10-05 04:23:00|148.37|145.77|148.37|145.77|148.37|145.77|148.37|145.77|0
1633407790000|2021-10-05 04:23:10|148.3|145.7|148.3|145.7|148.3|145.7|148.3|145.7|0
1633407800000|2021-10-05 04:23:20|148.26|145.66|148.18|145.58|148.26|145.66|148.18|145.58|0
1633407810000|2021-10-05 04:23:30|148.14|145.54|148.11|145.51|148.14|145.54|148.11|145.51|0
1633407820000|2021-10-05 04:23:40|148.07|145.47|148.14|145.54|148.14|145.54|147.99|145.39|0
1633407830000|2021-10-05 04:23:50|148.22|145.62|148.14|145.54|148.22|145.62|148.14|145.54|0
1633407840000|2021-10-05 04:24:00|148.22|145.62|148.14|145.54|148.22|145.62|148.14|145.54|0
1633407850000|2021-10-05 04:24:10|148.07|145.47|148.07|145.47|148.07|145.47|147.99|145.39|0
1633407880000|2021-10-05 04:24:40|148.11|145.51|147.99|145.39|148.11|145.51|147.99|145.39|0
1633407890000|2021-10-05 04:24:50|147.92|145.32|147.99|145.39|147.99|145.39|147.92|145.32|0
1633407910000|2021-10-05 04:25:10|148.07|145.47|148.18|145.58|148.18|145.58|148.07|145.47|0
1633407920000|2021-10-05 04:25:20|148.22|145.62|148.3|145.7|148.3|145.7|148.22|145.62|0
1633407930000|2021-10-05 04:25:30|148.37|145.77|148.37|145.77|148.37|145.77|148.37|145.77|0
1633407940000|2021-10-05 04:25:40|148.52|145.92|148.45|145.85|148.52|145.92|148.45|145.85|0
1633407960000|2021-10-05 04:26:00|148.52|145.92|148.45|145.85|148.52|145.92|148.45|145.85|0
1633407980000|2021-10-05 04:26:20|148.52|145.92|148.6|146|148.6|146|148.52|145.92|0
1633407990000|2021-10-05 04:26:30|148.52|145.92|148.52|145.92|148.52|145.92|148.52|145.92|0
1633408000000|2021-10-05 04:26:40|148.6|146|148.6|146|148.6|146|148.56|145.96|0
1633408010000|2021-10-05 04:26:50|148.64|146.04|148.6|146|148.64|146.04|148.6|146|0
1633408020000|2021-10-05 04:27:00|148.64|146.04|148.6|146|148.64|146.04|148.6|146|0
1633408030000|2021-10-05 04:27:10|148.64|146.04|148.68|146.08|148.68|146.08|148.6|146|0
1633408040000|2021-10-05 04:27:20|148.6|146|148.6|146|148.68|146.08|148.6|146|0
1633408050000|2021-10-05 04:27:30|148.56|145.96|148.56|145.96|148.56|145.96|148.56|145.96|0
1633408060000|2021-10-05 04:27:40|148.52|145.92|148.6|146|148.6|146|148.52|145.92|0
1633408070000|2021-10-05 04:27:50|148.52|145.92|148.6|146|148.6|146|148.52|145.92|0
1633408080000|2021-10-05 04:28:00|148.68|146.08|148.83|146.23|148.83|146.23|148.68|146.08|0
1633408090000|2021-10-05 04:28:10|148.75|146.15|148.9|146.3|148.9|146.3|148.75|146.15|0
1633408100000|2021-10-05 04:28:20|148.83|146.23|148.83|146.23|148.83|146.23|148.75|146.15|0
1633408110000|2021-10-05 04:28:30|148.75|146.15|148.68|146.08|148.75|146.15|148.68|146.08|0
1633408120000|2021-10-05 04:28:40|148.6|146|148.52|145.92|148.6|146|148.52|145.92|0
1633408130000|2021-10-05 04:28:50|148.6|146|148.6|146|148.6|146|148.52|145.92|0
1633408140000|2021-10-05 04:29:00|148.52|145.92|148.6|146|148.6|146|148.52|145.92|0
1633408150000|2021-10-05 04:29:10|148.68|146.08|148.75|146.15|148.75|146.15|148.68|146.08|0
1633408160000|2021-10-05 04:29:20|148.79|146.19|148.79|146.19|148.79|146.19|148.79|146.19|0
1633408170000|2021-10-05 04:29:30|148.83|146.23|148.87|146.27|148.9|146.3|148.83|146.23|0
1633408180000|2021-10-05 04:29:40|148.83|146.23|148.9|146.3|148.9|146.3|148.83|146.23|0
1633408190000|2021-10-05 04:29:50|148.83|146.23|148.9|146.3|148.9|146.3|148.83|146.23|0
1633408200000|2021-10-05 04:30:00|148.83|146.23|148.83|146.23|148.9|146.3|148.83|146.23|0
1633408210000|2021-10-05 04:30:10|148.98|146.38|148.9|146.3|148.98|146.38|148.83|146.23|0
1633408220000|2021-10-05 04:30:20|148.83|146.23|148.83|146.23|148.9|146.3|148.83|146.23|0
1633408230000|2021-10-05 04:30:30|148.79|146.19|148.83|146.23|148.83|146.23|148.75|146.15|0
1633408240000|2021-10-05 04:30:40|148.75|146.15|148.79|146.19|148.79|146.19|148.75|146.15|0
1633408250000|2021-10-05 04:30:50|148.83|146.23|149.06|146.46|149.06|146.46|148.83|146.23|0
1633408260000|2021-10-05 04:31:00|149.13|146.53|149.02|146.42|149.13|146.53|149.02|146.42|0
1633408270000|2021-10-05 04:31:10|148.98|146.38|148.9|146.3|148.98|146.38|148.9|146.3|0
1633408280000|2021-10-05 04:31:20|148.98|146.38|148.98|146.38|148.98|146.38|148.87|146.27|0
1633408290000|2021-10-05 04:31:30|148.9|146.3|148.83|146.23|148.9|146.3|148.83|146.23|0
1633408300000|2021-10-05 04:31:40|148.98|146.38|148.9|146.3|148.98|146.38|148.9|146.3|0
1633408320000|2021-10-05 04:32:00|148.98|146.38|148.98|146.38|148.98|146.38|148.98|146.38|0
1633408330000|2021-10-05 04:32:10|149.02|146.42|149.13|146.53|149.13|146.53|149.02|146.42|0
1633408340000|2021-10-05 04:32:20|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1633408350000|2021-10-05 04:32:30|149.17|146.57|149.21|146.61|149.21|146.61|149.17|146.57|0
1633408360000|2021-10-05 04:32:40|149.13|146.53|149.13|146.53|149.17|146.57|149.13|146.53|0
1633408370000|2021-10-05 04:32:50|149.21|146.61|149.21|146.61|149.21|146.61|149.21|146.61|0
1633408380000|2021-10-05 04:33:00|149.32|146.72|149.28|146.68|149.36|146.76|149.28|146.68|0
1633408390000|2021-10-05 04:33:10|149.36|146.76|149.36|146.76|149.36|146.76|149.36|146.76|0
1633408400000|2021-10-05 04:33:20|149.28|146.68|149.17|146.57|149.28|146.68|149.17|146.57|0
1633408410000|2021-10-05 04:33:30|149.21|146.61|149.36|146.76|149.36|146.76|149.21|146.61|0
1633408420000|2021-10-05 04:33:40|149.28|146.68|149.44|146.84|149.44|146.84|149.28|146.68|0
1633408430000|2021-10-05 04:33:50|149.4|146.8|149.44|146.84|149.44|146.84|149.4|146.8|0
1633408440000|2021-10-05 04:34:00|149.51|146.91|149.44|146.84|149.51|146.91|149.36|146.76|0
1633408450000|2021-10-05 04:34:10|149.36|146.76|149.44|146.84|149.44|146.84|149.36|146.76|0
1633408460000|2021-10-05 04:34:20|149.36|146.76|149.44|146.84|149.44|146.84|149.36|146.76|0
1633408470000|2021-10-05 04:34:30|149.51|146.91|149.36|146.76|149.51|146.91|149.36|146.76|0
1633408480000|2021-10-05 04:34:40|149.28|146.68|149.36|146.76|149.36|146.76|149.28|146.68|0
1633408490000|2021-10-05 04:34:50|149.32|146.72|149.21|146.61|149.32|146.72|149.13|146.53|0
1633408500000|2021-10-05 04:35:00|149.28|146.68|149.28|146.68|149.28|146.68|149.25|146.65|0
1633408510000|2021-10-05 04:35:10|149.21|146.61|149.17|146.57|149.21|146.61|149.17|146.57|0
1633408520000|2021-10-05 04:35:20|149.09|146.49|149.25|146.65|149.25|146.65|149.09|146.49|0
1633408530000|2021-10-05 04:35:30|149.28|146.68|149.21|146.61|149.28|146.68|149.21|146.61|0
1633408540000|2021-10-05 04:35:40|149.13|146.53|149.02|146.42|149.13|146.53|149.02|146.42|0
1633408550000|2021-10-05 04:35:50|149.05|146.45|149.02|146.42|149.05|146.45|148.98|146.38|0
1633408560000|2021-10-05 04:36:00|148.9|146.3|148.9|146.3|148.98|146.38|148.9|146.3|0
1633408570000|2021-10-05 04:36:10|148.98|146.38|148.9|146.3|148.98|146.38|148.9|146.3|0
1633408580000|2021-10-05 04:36:20|148.98|146.38|148.98|146.38|148.98|146.38|148.98|146.38|0
1633408590000|2021-10-05 04:36:30|148.9|146.3|148.98|146.38|148.98|146.38|148.9|146.3|0
1633408600000|2021-10-05 04:36:40|148.9|146.3|148.98|146.38|148.98|146.38|148.9|146.3|0
1633408610000|2021-10-05 04:36:50|148.94|146.34|148.98|146.38|148.98|146.38|148.94|146.34|0
1633408620000|2021-10-05 04:37:00|149.05|146.45|148.98|146.38|149.05|146.45|148.98|146.38|0
1633408640000|2021-10-05 04:37:20|149.02|146.42|148.98|146.38|149.02|146.42|148.98|146.38|0
1633408650000|2021-10-05 04:37:30|149.05|146.45|148.98|146.38|149.05|146.45|148.98|146.38|0
1633408660000|2021-10-05 04:37:40|148.9|146.3|148.9|146.3|148.98|146.38|148.9|146.3|0
1633408670000|2021-10-05 04:37:50|148.94|146.34|148.94|146.34|148.98|146.38|148.94|146.34|0
1633408680000|2021-10-05 04:38:00|148.9|146.3|148.98|146.38|148.98|146.38|148.9|146.3|0
1633408690000|2021-10-05 04:38:10|149.02|146.42|149.02|146.42|149.02|146.42|148.98|146.38|0
1633408700000|2021-10-05 04:38:20|148.98|146.38|148.98|146.38|148.98|146.38|148.9|146.3|0
1633408710000|2021-10-05 04:38:30|148.9|146.3|148.82|146.22|148.9|146.3|148.82|146.22|0
1633408720000|2021-10-05 04:38:40|148.9|146.3|148.94|146.34|148.94|146.34|148.9|146.3|0
1633408730000|2021-10-05 04:38:50|148.98|146.38|148.98|146.38|148.98|146.38|148.98|146.38|0
1633408750000|2021-10-05 04:39:10|148.9|146.3|149.13|146.53|149.13|146.53|148.9|146.3|0
1633408760000|2021-10-05 04:39:20|149.21|146.61|149.21|146.61|149.21|146.61|149.21|146.61|0
1633408770000|2021-10-05 04:39:30|149.24|146.64|149.2|146.6|149.28|146.68|149.2|146.6|0
1633408780000|2021-10-05 04:39:40|149.24|146.64|149.28|146.68|149.28|146.68|149.24|146.64|0
1633408790000|2021-10-05 04:39:50|149.43|146.83|149.43|146.83|149.43|146.83|149.28|146.68|0
1633408800000|2021-10-05 04:40:00|149.51|146.91|149.43|146.83|149.51|146.91|149.43|146.83|0
1633408810000|2021-10-05 04:40:10|149.36|146.76|149.28|146.68|149.36|146.76|149.28|146.68|0
1633408820000|2021-10-05 04:40:20|149.2|146.6|149.09|146.49|149.2|146.6|149.09|146.49|0
1633408830000|2021-10-05 04:40:30|149.2|146.6|149.28|146.68|149.28|146.68|149.2|146.6|0
1633408850000|2021-10-05 04:40:50|149.17|146.57|149.2|146.6|149.2|146.6|149.17|146.57|0
1633408860000|2021-10-05 04:41:00|149.24|146.64|149.28|146.68|149.28|146.68|149.24|146.64|0
1633408870000|2021-10-05 04:41:10|149.36|146.76|149.28|146.68|149.36|146.76|149.28|146.68|0
1633408890000|2021-10-05 04:41:30|149.24|146.64|149.2|146.6|149.28|146.68|149.2|146.6|0
1633408900000|2021-10-05 04:41:40|149.13|146.53|149.2|146.6|149.28|146.68|149.13|146.53|0
1633408920000|2021-10-05 04:42:00|149.28|146.68|149.28|146.68|149.28|146.68|149.28|146.68|0
1633408940000|2021-10-05 04:42:20|149.13|146.53|149.13|146.53|149.13|146.53|149.13|146.53|0
1633408950000|2021-10-05 04:42:30|149.05|146.45|149.05|146.45|149.13|146.53|149.05|146.45|0
1633408960000|2021-10-05 04:42:40|148.97|146.37|149.01|146.41|149.05|146.45|148.97|146.37|0
1633408970000|2021-10-05 04:42:50|149.05|146.45|148.97|146.37|149.05|146.45|148.97|146.37|0
1633408980000|2021-10-05 04:43:00|149.05|146.45|149.01|146.41|149.05|146.45|149.01|146.41|0
1633408990000|2021-10-05 04:43:10|149.05|146.45|149.05|146.45|149.05|146.45|149.05|146.45|0
1633409000000|2021-10-05 04:43:20|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1633409010000|2021-10-05 04:43:30|149.01|146.41|148.94|146.34|149.01|146.41|148.94|146.34|0
1633409020000|2021-10-05 04:43:40|148.97|146.37|149.05|146.45|149.05|146.45|148.97|146.37|0
1633409030000|2021-10-05 04:43:50|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1633409060000|2021-10-05 04:44:20|149.05|146.45|149.05|146.45|149.05|146.45|149.05|146.45|0
1633409080000|2021-10-05 04:44:40|148.97|146.37|148.97|146.37|148.97|146.37|148.97|146.37|0
1633409090000|2021-10-05 04:44:50|149.01|146.41|148.97|146.37|149.01|146.41|148.97|146.37|0
1633409100000|2021-10-05 04:45:00|148.82|146.22|148.9|146.3|148.9|146.3|148.82|146.22|0
1633409110000|2021-10-05 04:45:10|148.82|146.22|148.82|146.22|148.82|146.22|148.82|146.22|0
1633409120000|2021-10-05 04:45:20|148.9|146.3|148.82|146.22|148.9|146.3|148.82|146.22|0
1633409130000|2021-10-05 04:45:30|148.74|146.14|148.59|145.99|148.74|146.14|148.59|145.99|0
1633409140000|2021-10-05 04:45:40|148.44|145.84|148.36|145.76|148.44|145.84|148.36|145.76|0
1633409150000|2021-10-05 04:45:50|148.4|145.8|148.51|145.91|148.51|145.91|148.36|145.76|0
1633409160000|2021-10-05 04:46:00|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1633409170000|2021-10-05 04:46:10|148.51|145.91|148.59|145.99|148.59|145.99|148.51|145.91|0
1633409180000|2021-10-05 04:46:20|148.51|145.91|148.59|145.99|148.59|145.99|148.51|145.91|0
1633409190000|2021-10-05 04:46:30|148.51|145.91|148.51|145.91|148.51|145.91|148.51|145.91|0
1633409200000|2021-10-05 04:46:40|148.59|145.99|148.44|145.84|148.59|145.99|148.44|145.84|0
1633409210000|2021-10-05 04:46:50|148.36|145.76|147.98|145.38|148.36|145.76|147.98|145.38|0
1633409220000|2021-10-05 04:47:00|148.06|145.46|148.06|145.46|148.06|145.46|147.98|145.38|0
1633409230000|2021-10-05 04:47:10|147.98|145.38|148.1|145.5|148.13|145.53|147.98|145.38|0
1633409240000|2021-10-05 04:47:20|148.13|145.53|148.06|145.46|148.13|145.53|148.06|145.46|0
1633409250000|2021-10-05 04:47:30|148.02|145.42|148.06|145.46|148.1|145.5|148.02|145.42|0
1633409260000|2021-10-05 04:47:40|147.98|145.38|148.06|145.46|148.06|145.46|147.98|145.38|0
1633409270000|2021-10-05 04:47:50|148.1|145.5|148.13|145.53|148.13|145.53|148.06|145.46|0
1633409280000|2021-10-05 04:48:00|148.21|145.61|148.21|145.61|148.21|145.61|148.21|145.61|0
1633409290000|2021-10-05 04:48:10|148.25|145.65|148.28|145.68|148.28|145.68|148.21|145.61|0
1633409310000|2021-10-05 04:48:30|148.21|145.61|148.21|145.61|148.21|145.61|148.13|145.53|0
1633409320000|2021-10-05 04:48:40|148.25|145.65|148.28|145.68|148.36|145.76|148.25|145.65|0
1633409330000|2021-10-05 04:48:50|148.32|145.72|148.36|145.76|148.36|145.76|148.32|145.72|0
1633409340000|2021-10-05 04:49:00|148.32|145.72|148.4|145.8|148.4|145.8|148.32|145.72|0
1633409350000|2021-10-05 04:49:10|148.44|145.84|148.51|145.91|148.67|146.07|148.44|145.84|0
1633409360000|2021-10-05 04:49:20|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1633409370000|2021-10-05 04:49:30|148.66|146.06|148.66|146.06|148.66|146.06|148.59|145.99|0
1633409380000|2021-10-05 04:49:40|148.59|145.99|148.66|146.06|148.66|146.06|148.59|145.99|0
1633409390000|2021-10-05 04:49:50|148.78|146.18|148.7|146.1|148.82|146.22|148.7|146.1|0
1633409400000|2021-10-05 04:50:00|148.66|146.06|148.7|146.1|148.82|146.22|148.66|146.06|0
1633409410000|2021-10-05 04:50:10|148.66|146.06|148.7|146.1|148.74|146.14|148.66|146.06|0
1633409420000|2021-10-05 04:50:20|148.66|146.06|148.66|146.06|148.66|146.06|148.66|146.06|0
1633409430000|2021-10-05 04:50:30|148.63|146.03|148.55|145.95|148.63|146.03|148.55|145.95|0
1633409440000|2021-10-05 04:50:40|148.59|145.99|148.66|146.06|148.66|146.06|148.59|145.99|0
1633409450000|2021-10-05 04:50:50|148.59|145.99|148.55|145.95|148.59|145.99|148.55|145.95|0
1633409460000|2021-10-05 04:51:00|148.51|145.91|148.36|145.76|148.51|145.91|148.36|145.76|0
1633409470000|2021-10-05 04:51:10|148.44|145.84|148.59|145.99|148.59|145.99|148.44|145.84|0
1633409480000|2021-10-05 04:51:20|148.51|145.91|148.51|145.91|148.51|145.91|148.51|145.91|0
1633409490000|2021-10-05 04:51:30|148.59|145.99|148.63|146.03|148.66|146.06|148.59|145.99|0
1633409500000|2021-10-05 04:51:40|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1633409510000|2021-10-05 04:51:50|148.51|145.91|148.59|145.99|148.59|145.99|148.51|145.91|0
1633409520000|2021-10-05 04:52:00|148.66|146.06|148.66|146.06|148.66|146.06|148.66|146.06|0
1633409530000|2021-10-05 04:52:10|148.59|145.99|148.74|146.14|148.74|146.14|148.59|145.99|0
1633409550000|2021-10-05 04:52:30|148.66|146.06|148.66|146.06|148.66|146.06|148.66|146.06|0
1633409560000|2021-10-05 04:52:40|148.63|146.03|148.63|146.03|148.63|146.03|148.63|146.03|0
1633409570000|2021-10-05 04:52:50|148.59|145.99|148.66|146.06|148.66|146.06|148.51|145.91|0
1633409580000|2021-10-05 04:53:00|148.59|145.99|148.66|146.06|148.66|146.06|148.59|145.99|0
1633409590000|2021-10-05 04:53:10|148.7|146.1|148.74|146.14|148.74|146.14|148.66|146.06|0
1633409600000|2021-10-05 04:53:20|148.66|146.06|148.66|146.06|148.66|146.06|148.66|146.06|0
1633409620000|2021-10-05 04:53:40|148.7|146.1|148.74|146.14|148.74|146.14|148.7|146.1|0
1633409630000|2021-10-05 04:53:50|148.66|146.06|148.66|146.06|148.66|146.06|148.66|146.06|0
1633409640000|2021-10-05 04:54:00|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1633409650000|2021-10-05 04:54:10|148.66|146.06|148.59|145.99|148.66|146.06|148.59|145.99|0
1633409660000|2021-10-05 04:54:20|148.51|145.91|148.51|145.91|148.51|145.91|148.47|145.87|0
1633409670000|2021-10-05 04:54:30|148.43|145.83|148.43|145.83|148.43|145.83|148.4|145.8|0
1633409680000|2021-10-05 04:54:40|148.51|145.91|148.51|145.91|148.51|145.91|148.51|145.91|0
1633409690000|2021-10-05 04:54:50|148.43|145.83|148.43|145.83|148.43|145.83|148.43|145.83|0
1633409700000|2021-10-05 04:55:00|148.47|145.87|148.51|145.91|148.51|145.91|148.47|145.87|0
1633409710000|2021-10-05 04:55:10|148.43|145.83|148.47|145.87|148.47|145.87|148.43|145.83|0
1633409720000|2021-10-05 04:55:20|148.43|145.83|148.43|145.83|148.51|145.91|148.43|145.83|0
1633409730000|2021-10-05 04:55:30|148.51|145.91|148.51|145.91|148.51|145.91|148.51|145.91|0
1633409740000|2021-10-05 04:55:40|148.59|145.99|148.66|146.06|148.66|146.06|148.59|145.99|0
1633409750000|2021-10-05 04:55:50|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1633409760000|2021-10-05 04:56:00|148.62|146.02|148.66|146.06|148.66|146.06|148.62|146.02|0
1633409770000|2021-10-05 04:56:10|148.59|145.99|148.59|145.99|148.59|145.99|148.59|145.99|0
1633409780000|2021-10-05 04:56:20|148.62|146.02|148.66|146.06|148.66|146.06|148.62|146.02|0
1633409790000|2021-10-05 04:56:30|148.62|146.02|148.51|145.91|148.62|146.02|148.51|145.91|0
1633409800000|2021-10-05 04:56:40|148.55|145.95|148.51|145.91|148.55|145.95|148.51|145.91|0
1633409810000|2021-10-05 04:56:50|148.55|145.95|148.4|145.8|148.55|145.95|148.36|145.76|0
1633409820000|2021-10-05 04:57:00|148.36|145.76|148.36|145.76|148.36|145.76|148.36|145.76|0
1633409840000|2021-10-05 04:57:20|148.43|145.83|148.43|145.83|148.43|145.83|148.43|145.83|0
1633409850000|2021-10-05 04:57:30|148.36|145.76|148.28|145.68|148.36|145.76|148.28|145.68|0
1633409860000|2021-10-05 04:57:40|148.32|145.72|148.28|145.68|148.36|145.76|148.28|145.68|0
1633409870000|2021-10-05 04:57:50|148.32|145.72|148.36|145.76|148.36|145.76|148.28|145.68|0
1633409880000|2021-10-05 04:58:00|148.32|145.72|148.43|145.83|148.43|145.83|148.32|145.72|0
1633409890000|2021-10-05 04:58:10|148.47|145.87|148.43|145.83|148.47|145.87|148.43|145.83|0
1633409900000|2021-10-05 04:58:20|148.51|145.91|148.43|145.83|148.51|145.91|148.43|145.83|0
1633409910000|2021-10-05 04:58:30|148.47|145.87|148.43|145.83|148.47|145.87|148.43|145.83|0
1633409920000|2021-10-05 04:58:40|148.47|145.87|148.43|145.83|148.47|145.87|148.43|145.83|0
1633409930000|2021-10-05 04:58:50|148.36|145.76|148.36|145.76|148.36|145.76|148.36|145.76|0
1633409940000|2021-10-05 04:59:00|148.28|145.68|148.36|145.76|148.36|145.76|148.28|145.68|0
1633409950000|2021-10-05 04:59:10|148.35|145.75|148.51|145.91|148.51|145.91|148.35|145.75|0
1633409960000|2021-10-05 04:59:20|148.47|145.87|148.43|145.83|148.51|145.91|148.43|145.83|0
1633409980000|2021-10-05 04:59:40|148.35|145.75|148.35|145.75|148.35|145.75|148.35|145.75|0
1633409990000|2021-10-05 04:59:50|148.28|145.68|148.28|145.68|148.28|145.68|148.28|145.68|0
1633410000000|2021-10-05 05:00:00|148.35|145.75|148.43|145.83|148.51|145.91|148.35|145.75|0
1633410010000|2021-10-05 05:00:10|148.51|145.91|148.43|145.83|148.51|145.91|148.43|145.83|0
1633410020000|2021-10-05 05:00:20|148.47|145.87|148.51|145.91|148.51|145.91|148.47|145.87|0
1633410030000|2021-10-05 05:00:30|148.58|145.98|148.51|145.91|148.58|145.98|148.51|145.91|0
1633410040000|2021-10-05 05:00:40|148.43|145.83|148.13|145.53|148.43|145.83|148.13|145.53|0
1633410050000|2021-10-05 05:00:50|148.2|145.6|148.2|145.6|148.2|145.6|148.2|145.6|0
1633410060000|2021-10-05 05:01:00|148.28|145.68|148.51|145.91|148.51|145.91|148.28|145.68|0
1633410070000|2021-10-05 05:01:10|148.58|145.98|148.74|146.14|148.81|146.21|148.58|145.98|0
1633410080000|2021-10-05 05:01:20|148.81|146.21|148.7|146.1|148.81|146.21|148.7|146.1|0
1633410090000|2021-10-05 05:01:30|148.74|146.14|148.74|146.14|148.74|146.14|148.66|146.06|0
1633410100000|2021-10-05 05:01:40|148.47|145.87|148.51|145.91|148.51|145.91|148.43|145.83|0
1633410110000|2021-10-05 05:01:50|148.66|146.06|148.7|146.1|148.7|146.1|148.66|146.06|0
1633410120000|2021-10-05 05:02:00|148.43|145.83|148.13|145.53|148.43|145.83|148.13|145.53|0
1633410130000|2021-10-05 05:02:10|147.97|145.37|147.82|145.22|147.97|145.37|147.82|145.22|0
1633410140000|2021-10-05 05:02:20|147.86|145.26|147.97|145.37|148.05|145.45|147.86|145.26|0
1633410150000|2021-10-05 05:02:30|148.05|145.45|148.12|145.52|148.12|145.52|148.05|145.45|0
1633410160000|2021-10-05 05:02:40|148.2|145.6|148.35|145.75|148.35|145.75|148.2|145.6|0
1633410170000|2021-10-05 05:02:50|148.39|145.79|148.51|145.91|148.51|145.91|148.35|145.75|0
1633410180000|2021-10-05 05:03:00|148.43|145.83|148.35|145.75|148.43|145.83|148.28|145.68|0
1633410190000|2021-10-05 05:03:10|148.43|145.83|148.39|145.79|148.43|145.83|148.39|145.79|0
1633410200000|2021-10-05 05:03:20|148.28|145.68|148.28|145.68|148.35|145.75|148.28|145.68|0
1633410210000|2021-10-05 05:03:30|148.35|145.75|148.28|145.68|148.35|145.75|148.28|145.68|0
1633410220000|2021-10-05 05:03:40|148.12|145.52|148.28|145.68|148.28|145.68|148.12|145.52|0
1633410230000|2021-10-05 05:03:50|148.35|145.75|148.28|145.68|148.35|145.75|148.28|145.68|0
1633410240000|2021-10-05 05:04:00|148.2|145.6|148.39|145.79|148.39|145.79|148.2|145.6|0
1633410250000|2021-10-05 05:04:10|148.35|145.75|148.47|145.87|148.47|145.87|148.35|145.75|0
1633410260000|2021-10-05 05:04:20|148.5|145.9|148.66|146.06|148.66|146.06|148.5|145.9|0
1633410270000|2021-10-05 05:04:30|148.7|146.1|148.66|146.06|148.7|146.1|148.66|146.06|0
1633410280000|2021-10-05 05:04:40|148.62|146.02|148.58|145.98|148.66|146.06|148.58|145.98|0
1633410290000|2021-10-05 05:04:50|148.62|146.02|148.58|145.98|148.62|146.02|148.58|145.98|0
1633410300000|2021-10-05 05:05:00|148.62|146.02|148.66|146.06|148.66|146.06|148.62|146.02|0
1633410310000|2021-10-05 05:05:10|148.96|146.36|148.81|146.21|149.08|146.48|148.81|146.21|0
1633410320000|2021-10-05 05:05:20|148.89|146.29|148.81|146.21|148.96|146.36|148.81|146.21|0
1633410330000|2021-10-05 05:05:30|148.58|145.98|148.77|146.17|148.77|146.17|148.58|145.98|0
1633410340000|2021-10-05 05:05:40|148.81|146.21|148.96|146.36|148.96|146.36|148.81|146.21|0
1633410350000|2021-10-05 05:05:50|148.89|146.29|148.96|146.36|148.96|146.36|148.81|146.21|0
1633410360000|2021-10-05 05:06:00|148.93|146.33|148.96|146.36|149.04|146.44|148.93|146.33|0
1633410370000|2021-10-05 05:06:10|148.89|146.29|148.89|146.29|148.89|146.29|148.89|146.29|0
1633410380000|2021-10-05 05:06:20|148.93|146.33|148.89|146.29|148.93|146.33|148.73|146.13|0
1633410390000|2021-10-05 05:06:30|148.81|146.21|148.73|146.13|148.81|146.21|148.73|146.13|0
1633410400000|2021-10-05 05:06:40|148.7|146.1|148.58|145.98|148.7|146.1|148.58|145.98|0
1633410410000|2021-10-05 05:06:50|148.43|145.83|148.35|145.75|148.43|145.83|148.27|145.67|0
1633410420000|2021-10-05 05:07:00|148.27|145.67|148.2|145.6|148.27|145.67|148.2|145.6|0
1633410430000|2021-10-05 05:07:10|148.27|145.67|148.2|145.6|148.27|145.67|148.2|145.6|0
1633410440000|2021-10-05 05:07:20|148.12|145.52|148.27|145.67|148.27|145.67|148.05|145.45|0
1633410450000|2021-10-05 05:07:30|148.24|145.64|148.2|145.6|148.27|145.67|148.09|145.49|0
1633410460000|2021-10-05 05:07:40|148.27|145.67|148.35|145.75|148.35|145.75|148.2|145.6|0
1633410470000|2021-10-05 05:07:50|148.27|145.67|148.27|145.67|148.27|145.67|148.24|145.64|0
1633410480000|2021-10-05 05:08:00|148.35|145.75|148.27|145.67|148.35|145.75|148.2|145.6|0
1633410490000|2021-10-05 05:08:10|148.2|145.6|147.86|145.26|148.2|145.6|147.82|145.22|0
1633410500000|2021-10-05 05:08:20|147.78|145.18|147.89|145.29|147.89|145.29|147.74|145.14|0
1633410510000|2021-10-05 05:08:30|147.86|145.26|147.89|145.29|147.89|145.29|147.86|145.26|0
1633410520000|2021-10-05 05:08:40|147.86|145.26|147.78|145.18|147.89|145.29|147.78|145.18|0
1633410530000|2021-10-05 05:08:50|147.74|145.14|147.82|145.22|147.82|145.22|147.74|145.14|0
1633410540000|2021-10-05 05:09:00|147.89|145.29|147.93|145.33|147.97|145.37|147.89|145.29|0
1633410550000|2021-10-05 05:09:10|147.89|145.29|147.89|145.29|147.89|145.29|147.86|145.26|0
1633410560000|2021-10-05 05:09:20|147.97|145.37|147.89|145.29|147.97|145.37|147.89|145.29|0
1633410570000|2021-10-05 05:09:30|147.97|145.37|147.97|145.37|147.97|145.37|147.89|145.29|0
1633410580000|2021-10-05 05:09:40|148.05|145.45|148.05|145.45|148.05|145.45|148.05|145.45|0
1633410590000|2021-10-05 05:09:50|148.12|145.52|148.2|145.6|148.24|145.64|148.12|145.52|0
1633410600000|2021-10-05 05:10:00|148.27|145.67|148.27|145.67|148.27|145.67|148.2|145.6|0
1633410610000|2021-10-05 05:10:10|148.2|145.6|148.04|145.44|148.2|145.6|148.04|145.44|0
1633410620000|2021-10-05 05:10:20|148.12|145.52|148.12|145.52|148.12|145.52|148.12|145.52|0
1633410630000|2021-10-05 05:10:30|148.08|145.48|148.04|145.44|148.08|145.48|148.04|145.44|0
1633410640000|2021-10-05 05:10:40|147.97|145.37|148.04|145.44|148.04|145.44|147.97|145.37|0
1633410650000|2021-10-05 05:10:50|148.12|145.52|148.2|145.6|148.2|145.6|148.12|145.52|0
1633410660000|2021-10-05 05:11:00|148.27|145.67|148.31|145.71|148.31|145.71|148.27|145.67|0
1633410670000|2021-10-05 05:11:10|148.27|145.67|148.35|145.75|148.35|145.75|148.27|145.67|0
1633410680000|2021-10-05 05:11:20|148.39|145.79|148.27|145.67|148.39|145.79|148.27|145.67|0
1633410690000|2021-10-05 05:11:30|148.24|145.64|148.5|145.9|148.5|145.9|148.24|145.64|0
1633410700000|2021-10-05 05:11:40|148.62|146.02|148.85|146.25|148.96|146.36|148.62|146.02|0
1633410710000|2021-10-05 05:11:50|148.88|146.28|148.85|146.25|148.88|146.28|148.85|146.25|0
1633410720000|2021-10-05 05:12:00|148.65|146.05|148.58|145.98|148.65|146.05|148.58|145.98|0
1633410730000|2021-10-05 05:12:10|148.62|146.02|148.58|145.98|148.65|146.05|148.58|145.98|0
1633410740000|2021-10-05 05:12:20|148.62|146.02|148.5|145.9|148.62|146.02|148.5|145.9|0
1633410750000|2021-10-05 05:12:30|148.58|145.98|148.65|146.05|148.65|146.05|148.58|145.98|0
1633410760000|2021-10-05 05:12:40|148.62|146.02|148.54|145.94|148.62|146.02|148.54|145.94|0
1633410770000|2021-10-05 05:12:50|148.58|145.98|148.65|146.05|148.65|146.05|148.58|145.98|0
1633410780000|2021-10-05 05:13:00|148.62|146.02|148.88|146.28|148.88|146.28|148.62|146.02|0
1633410790000|2021-10-05 05:13:10|148.81|146.21|148.73|146.13|148.88|146.28|148.73|146.13|0
1633410800000|2021-10-05 05:13:20|148.65|146.05|148.42|145.82|148.69|146.09|148.42|145.82|0
1633410810000|2021-10-05 05:13:30|148.5|145.9|148.46|145.86|148.5|145.9|148.46|145.86|0
1633410820000|2021-10-05 05:13:40|148.42|145.82|148.42|145.82|148.46|145.86|148.35|145.75|0
1633410830000|2021-10-05 05:13:50|148.58|145.98|148.5|145.9|148.58|145.98|148.5|145.9|0
1633410840000|2021-10-05 05:14:00|148.42|145.82|148.42|145.82|148.42|145.82|148.42|145.82|0
1633410850000|2021-10-05 05:14:10|148.58|145.98|148.58|145.98|148.58|145.98|148.58|145.98|0
1633410860000|2021-10-05 05:14:20|148.65|146.05|148.8|146.2|148.8|146.2|148.65|146.05|0
1633410870000|2021-10-05 05:14:30|148.84|146.24|149.03|146.43|149.03|146.43|148.84|146.24|0
1633410880000|2021-10-05 05:14:40|148.96|146.36|148.96|146.36|148.96|146.36|148.96|146.36|0
1633410890000|2021-10-05 05:14:50|148.88|146.28|148.92|146.32|148.96|146.36|148.88|146.28|0
1633410900000|2021-10-05 05:15:00|148.8|146.2|148.65|146.05|148.8|146.2|148.65|146.05|0
1633410910000|2021-10-05 05:15:10|148.8|146.2|148.8|146.2|148.88|146.28|148.8|146.2|0
1633410920000|2021-10-05 05:15:20|148.88|146.28|148.8|146.2|148.88|146.28|148.8|146.2|0
1633410930000|2021-10-05 05:15:30|148.73|146.13|148.73|146.13|148.73|146.13|148.65|146.05|0
1633410940000|2021-10-05 05:15:40|148.65|146.05|148.8|146.2|148.8|146.2|148.65|146.05|0
1633410950000|2021-10-05 05:15:50|148.69|146.09|148.58|145.98|148.73|146.13|148.58|145.98|0
1633410960000|2021-10-05 05:16:00|148.65|146.05|148.65|146.05|148.65|146.05|148.65|146.05|0
1633410970000|2021-10-05 05:16:10|148.57|145.97|148.5|145.9|148.57|145.97|148.42|145.82|0
1633410980000|2021-10-05 05:16:20|148.46|145.86|148.39|145.79|148.5|145.9|148.39|145.79|0
1633410990000|2021-10-05 05:16:30|148.42|145.82|148.19|145.59|148.42|145.82|148.12|145.52|0
1633411000000|2021-10-05 05:16:40|148.27|145.67|148.35|145.75|148.35|145.75|148.27|145.67|0
1633411010000|2021-10-05 05:16:50|148.27|145.67|148.42|145.82|148.42|145.82|148.19|145.59|0
1633411020000|2021-10-05 05:17:00|148.35|145.75|148.35|145.75|148.42|145.82|148.35|145.75|0
1633411030000|2021-10-05 05:17:10|148.27|145.67|148.35|145.75|148.35|145.75|148.27|145.67|0
1633411040000|2021-10-05 05:17:20|148.27|145.67|148.42|145.82|148.42|145.82|148.27|145.67|0
1633411050000|2021-10-05 05:17:30|148.57|145.97|148.57|145.97|148.57|145.97|148.57|145.97|0
1633411060000|2021-10-05 05:17:40|148.65|146.05|148.65|146.05|148.65|146.05|148.65|146.05|0
1633411070000|2021-10-05 05:17:50|148.61|146.01|148.65|146.05|148.65|146.05|148.61|146.01|0
1633411080000|2021-10-05 05:18:00|148.61|146.01|148.61|146.01|148.65|146.05|148.54|145.94|0
1633411090000|2021-10-05 05:18:10|148.8|146.2|148.8|146.2|148.88|146.28|148.8|146.2|0
1633411100000|2021-10-05 05:18:20|148.77|146.17|148.73|146.13|148.8|146.2|148.73|146.13|0
1633411110000|2021-10-05 05:18:30|148.96|146.36|148.88|146.28|148.96|146.36|148.88|146.28|0
1633411120000|2021-10-05 05:18:40|148.8|146.2|148.8|146.2|148.8|146.2|148.8|146.2|0
1633411140000|2021-10-05 05:19:00|148.65|146.05|148.57|145.97|148.8|146.2|148.57|145.97|0
1633411150000|2021-10-05 05:19:10|148.5|145.9|148.42|145.82|148.5|145.9|148.42|145.82|0
1633411160000|2021-10-05 05:19:20|148.46|145.86|148.5|145.9|148.5|145.9|148.42|145.82|0
1633411170000|2021-10-05 05:19:30|148.42|145.82|148.5|145.9|148.5|145.9|148.42|145.82|0
1633411180000|2021-10-05 05:19:40|148.57|145.97|148.34|145.74|148.57|145.97|148.34|145.74|0
1633411190000|2021-10-05 05:19:50|148.27|145.67|148.34|145.74|148.34|145.74|148.27|145.67|0
1633411200000|2021-10-05 05:20:00|148.27|145.67|148.27|145.67|148.27|145.67|148.27|145.67|0
1633411210000|2021-10-05 05:20:10|148.12|145.52|148.19|145.59|148.19|145.59|148.12|145.52|0
1633411220000|2021-10-05 05:20:20|148.27|145.67|148.19|145.59|148.27|145.67|148.19|145.59|0
1633411230000|2021-10-05 05:20:30|148.16|145.56|148.34|145.74|148.34|145.74|148.16|145.56|0
1633411240000|2021-10-05 05:20:40|148.42|145.82|148.27|145.67|148.42|145.82|148.27|145.67|0
1633411250000|2021-10-05 05:20:50|148.19|145.59|148.19|145.59|148.19|145.59|148.19|145.59|0
1633411260000|2021-10-05 05:21:00|148.12|145.52|148.19|145.59|148.27|145.67|148.12|145.52|0
1633411270000|2021-10-05 05:21:10|148.27|145.67|148.27|145.67|148.27|145.67|148.12|145.52|0
1633411280000|2021-10-05 05:21:20|148.19|145.59|148.27|145.67|148.27|145.67|148.19|145.59|0
1633411300000|2021-10-05 05:21:40|148.19|145.59|148.11|145.51|148.19|145.59|148.11|145.51|0
1633411310000|2021-10-05 05:21:50|148.04|145.44|148.04|145.44|148.08|145.48|148.04|145.44|0
1633411320000|2021-10-05 05:22:00|148|145.4|147.96|145.36|148|145.4|147.89|145.29|0
1633411330000|2021-10-05 05:22:10|148.04|145.44|148.04|145.44|148.04|145.44|148.04|145.44|0
1633411340000|2021-10-05 05:22:20|148.11|145.51|148.11|145.51|148.11|145.51|148.08|145.48|0
1633411350000|2021-10-05 05:22:30|148.15|145.55|148.31|145.71|148.31|145.71|148.15|145.55|0
1633411360000|2021-10-05 05:22:40|148.27|145.67|148.19|145.59|148.27|145.67|148.19|145.59|0
1633411370000|2021-10-05 05:22:50|148.27|145.67|148.15|145.55|148.27|145.67|148.15|145.55|0
1633411380000|2021-10-05 05:23:00|148.19|145.59|148.27|145.67|148.27|145.67|148.19|145.59|0
1633411390000|2021-10-05 05:23:10|148.38|145.78|148.34|145.74|148.42|145.82|148.34|145.74|0
1633411400000|2021-10-05 05:23:20|148.31|145.71|148.27|145.67|148.34|145.74|148.27|145.67|0
1633411410000|2021-10-05 05:23:30|148.23|145.63|148.08|145.48|148.23|145.63|148.04|145.44|0
1633411420000|2021-10-05 05:23:40|148.11|145.51|148.34|145.74|148.34|145.74|148.11|145.51|0
1633411430000|2021-10-05 05:23:50|148.27|145.67|148.19|145.59|148.27|145.67|148.19|145.59|0
1633411440000|2021-10-05 05:24:00|148.11|145.51|148.19|145.59|148.19|145.59|148.11|145.51|0
1633411450000|2021-10-05 05:24:10|148.15|145.55|148.34|145.74|148.34|145.74|148.15|145.55|0
1633411460000|2021-10-05 05:24:20|148.31|145.71|148.27|145.67|148.31|145.71|148.27|145.67|0
1633411470000|2021-10-05 05:24:30|148.19|145.59|148.11|145.51|148.27|145.67|148.11|145.51|0
1633411480000|2021-10-05 05:24:40|148.19|145.59|148.11|145.51|148.19|145.59|148.11|145.51|0
1633411490000|2021-10-05 05:24:50|148.15|145.55|148.19|145.59|148.19|145.59|148.11|145.51|0
1633411500000|2021-10-05 05:25:00|148.27|145.67|148.19|145.59|148.27|145.67|148.19|145.59|0
1633411510000|2021-10-05 05:25:10|148.27|145.67|148.19|145.59|148.27|145.67|148.19|145.59|0
1633411520000|2021-10-05 05:25:20|148.27|145.67|148.23|145.63|148.27|145.67|148.23|145.63|0
1633411530000|2021-10-05 05:25:30|148.34|145.74|148.34|145.74|148.34|145.74|148.27|145.67|0
1633411540000|2021-10-05 05:25:40|148.42|145.82|148.42|145.82|148.42|145.82|148.27|145.67|0
1633411550000|2021-10-05 05:25:50|148.49|145.89|148.49|145.89|148.49|145.89|148.49|145.89|0
1633411560000|2021-10-05 05:26:00|148.42|145.82|148.42|145.82|148.42|145.82|148.42|145.82|0
1633411570000|2021-10-05 05:26:10|148.34|145.74|148.34|145.74|148.38|145.78|148.26|145.66|0
1633411580000|2021-10-05 05:26:20|148.26|145.66|148.23|145.63|148.26|145.66|148.23|145.63|0
1633411590000|2021-10-05 05:26:30|148.26|145.66|148.26|145.66|148.26|145.66|148.26|145.66|0
1633411600000|2021-10-05 05:26:40|148.3|145.7|148.23|145.63|148.3|145.7|148.19|145.59|0
1633411610000|2021-10-05 05:26:50|148.19|145.59|148.11|145.51|148.19|145.59|148.11|145.51|0
1633411620000|2021-10-05 05:27:00|148.04|145.44|147.88|145.28|148.04|145.44|147.88|145.28|0
1633411630000|2021-10-05 05:27:10|147.85|145.25|147.73|145.13|147.85|145.25|147.73|145.13|0
1633411640000|2021-10-05 05:27:20|147.66|145.06|147.81|145.21|147.81|145.21|147.66|145.06|0
1633411650000|2021-10-05 05:27:30|147.77|145.17|147.58|144.98|147.77|145.17|147.58|144.98|0
1633411660000|2021-10-05 05:27:40|147.66|145.06|147.62|145.02|147.66|145.06|147.62|145.02|0
1633411670000|2021-10-05 05:27:50|147.58|144.98|147.66|145.06|147.66|145.06|147.58|144.98|0
1633411680000|2021-10-05 05:28:00|147.73|145.13|147.73|145.13|147.73|145.13|147.73|145.13|0
1633411690000|2021-10-05 05:28:10|147.77|145.17|147.73|145.13|147.77|145.17|147.73|145.13|0
1633411700000|2021-10-05 05:28:20|147.81|145.21|147.81|145.21|147.81|145.21|147.81|145.21|0
1633411710000|2021-10-05 05:28:30|147.73|145.13|147.81|145.21|147.81|145.21|147.73|145.13|0
1633411720000|2021-10-05 05:28:40|147.73|145.13|147.73|145.13|147.73|145.13|147.73|145.13|0
1633411730000|2021-10-05 05:28:50|147.69|145.09|147.88|145.28|147.88|145.28|147.69|145.09|0
1633411740000|2021-10-05 05:29:00|147.96|145.36|147.73|145.13|147.96|145.36|147.73|145.13|0
1633411750000|2021-10-05 05:29:10|147.66|145.06|147.66|145.06|147.66|145.06|147.66|145.06|0
1633411760000|2021-10-05 05:29:20|147.73|145.13|147.73|145.13|147.73|145.13|147.73|145.13|0
1633411780000|2021-10-05 05:29:40|147.65|145.05|147.73|145.13|147.73|145.13|147.65|145.05|0
1633411790000|2021-10-05 05:29:50|147.65|145.05|147.73|145.13|147.73|145.13|147.65|145.05|0
1633411800000|2021-10-05 05:30:00|147.69|145.09|147.73|145.13|147.73|145.13|147.65|145.05|0
1633411810000|2021-10-05 05:30:10|147.88|145.28|147.88|145.28|147.88|145.28|147.88|145.28|0
1633411820000|2021-10-05 05:30:20|147.73|145.13|147.65|145.05|147.73|145.13|147.65|145.05|0
1633411830000|2021-10-05 05:30:30|147.62|145.02|147.81|145.21|147.81|145.21|147.62|145.02|0
1633411840000|2021-10-05 05:30:40|147.88|145.28|147.96|145.36|147.96|145.36|147.88|145.28|0
1633411850000|2021-10-05 05:30:50|147.88|145.28|147.92|145.32|147.92|145.32|147.88|145.28|0
1633411860000|2021-10-05 05:31:00|147.88|145.28|147.96|145.36|147.96|145.36|147.88|145.28|0
1633411870000|2021-10-05 05:31:10|148.03|145.43|148.19|145.59|148.19|145.59|148.03|145.43|0
1633411880000|2021-10-05 05:31:20|148.26|145.66|148.26|145.66|148.26|145.66|148.26|145.66|0
1633411890000|2021-10-05 05:31:30|148.34|145.74|148.34|145.74|148.41|145.81|148.34|145.74|0
1633411900000|2021-10-05 05:31:40|148.41|145.81|148.34|145.74|148.41|145.81|148.34|145.74|0
1633411910000|2021-10-05 05:31:50|148.3|145.7|148.3|145.7|148.34|145.74|148.26|145.66|0
1633411920000|2021-10-05 05:32:00|148.38|145.78|148.34|145.74|148.41|145.81|148.34|145.74|0
1633411930000|2021-10-05 05:32:10|148.3|145.7|148.26|145.66|148.3|145.7|148.26|145.66|0
1633411940000|2021-10-05 05:32:20|148.34|145.74|148.34|145.74|148.34|145.74|148.26|145.66|0
1633411950000|2021-10-05 05:32:30|148.26|145.66|148.34|145.74|148.34|145.74|148.26|145.66|0
1633411960000|2021-10-05 05:32:40|148.38|145.78|148.41|145.81|148.41|145.81|148.38|145.78|0
1633411970000|2021-10-05 05:32:50|148.19|145.59|148.22|145.62|148.22|145.62|148.15|145.55|0
1633411980000|2021-10-05 05:33:00|148.26|145.66|148.34|145.74|148.34|145.74|148.26|145.66|0
1633411990000|2021-10-05 05:33:10|148.26|145.66|148.34|145.74|148.34|145.74|148.26|145.66|0
1633412000000|2021-10-05 05:33:20|148.49|145.89|148.64|146.04|148.64|146.04|148.49|145.89|0
1633412010000|2021-10-05 05:33:30|148.57|145.97|148.57|145.97|148.57|145.97|148.57|145.97|0
1633412020000|2021-10-05 05:33:40|148.64|146.04|148.53|145.93|148.64|146.04|148.53|145.93|0
1633412030000|2021-10-05 05:33:50|148.57|145.97|148.57|145.97|148.57|145.97|148.57|145.97|0
1633412040000|2021-10-05 05:34:00|148.61|146.01|148.64|146.04|148.64|146.04|148.57|145.97|0
1633412050000|2021-10-05 05:34:10|148.57|145.97|148.57|145.97|148.57|145.97|148.57|145.97|0
1633412060000|2021-10-05 05:34:20|148.61|146.01|148.64|146.04|148.64|146.04|148.61|146.01|0
1633412070000|2021-10-05 05:34:30|148.79|146.19|148.79|146.19|148.83|146.23|148.79|146.19|0
1633412080000|2021-10-05 05:34:40|148.87|146.27|148.95|146.35|148.95|146.35|148.87|146.27|0
1633412090000|2021-10-05 05:34:50|148.87|146.27|148.87|146.27|148.87|146.27|148.87|146.27|0
1633412100000|2021-10-05 05:35:00|148.95|146.35|149.1|146.5|149.1|146.5|148.95|146.35|0
1633412110000|2021-10-05 05:35:10|149.02|146.42|149.02|146.42|149.02|146.42|148.95|146.35|0
1633412130000|2021-10-05 05:35:30|149.1|146.5|149.18|146.58|149.18|146.58|149.1|146.5|0
1633412140000|2021-10-05 05:35:40|149.1|146.5|149.18|146.58|149.18|146.58|149.1|146.5|0
1633412150000|2021-10-05 05:35:50|149.25|146.65|149.18|146.58|149.25|146.65|149.18|146.58|0
1633412170000|2021-10-05 05:36:10|149.1|146.5|149.18|146.58|149.18|146.58|149.1|146.5|0
1633412190000|2021-10-05 05:36:30|149.25|146.65|149.18|146.58|149.25|146.65|149.18|146.58|0
1633412200000|2021-10-05 05:36:40|149.14|146.54|149.02|146.42|149.18|146.58|149.02|146.42|0
1633412210000|2021-10-05 05:36:50|149.1|146.5|149.1|146.5|149.18|146.58|149.1|146.5|0
1633412220000|2021-10-05 05:37:00|149.14|146.54|149.06|146.46|149.14|146.54|149.06|146.46|0
1633412230000|2021-10-05 05:37:10|149.02|146.42|148.95|146.35|149.02|146.42|148.95|146.35|0
1633412250000|2021-10-05 05:37:30|149.02|146.42|149.02|146.42|149.06|146.46|149.02|146.42|0
1633412260000|2021-10-05 05:37:40|148.95|146.35|148.79|146.19|148.95|146.35|148.79|146.19|0
1633412270000|2021-10-05 05:37:50|148.72|146.12|148.56|145.96|148.72|146.12|148.56|145.96|0
1633412280000|2021-10-05 05:38:00|148.49|145.89|148.49|145.89|148.56|145.96|148.49|145.89|0
1633412290000|2021-10-05 05:38:10|148.41|145.81|148.64|146.04|148.64|146.04|148.41|145.81|0
1633412300000|2021-10-05 05:38:20|148.56|145.96|148.49|145.89|148.6|146|148.49|145.89|0
1633412310000|2021-10-05 05:38:30|148.41|145.81|148.56|145.96|148.56|145.96|148.41|145.81|0
1633412320000|2021-10-05 05:38:40|148.64|146.04|148.64|146.04|148.64|146.04|148.64|146.04|0
1633412330000|2021-10-05 05:38:50|148.56|145.96|148.49|145.89|148.56|145.96|148.49|145.89|0
1633412340000|2021-10-05 05:39:00|148.53|145.93|148.41|145.81|148.56|145.96|148.41|145.81|0
1633412350000|2021-10-05 05:39:10|148.45|145.85|148.56|145.96|148.56|145.96|148.45|145.85|0
1633412360000|2021-10-05 05:39:20|148.53|145.93|148.53|145.93|148.53|145.93|148.41|145.81|0
1633412370000|2021-10-05 05:39:30|148.49|145.89|148.56|145.96|148.56|145.96|148.49|145.89|0
1633412380000|2021-10-05 05:39:40|148.49|145.89|148.49|145.89|148.49|145.89|148.49|145.89|0
1633412390000|2021-10-05 05:39:50|148.41|145.81|148.49|145.89|148.49|145.89|148.41|145.81|0
1633412400000|2021-10-05 05:40:00|148.56|145.96|148.72|146.12|148.72|146.12|148.56|145.96|0
1633412410000|2021-10-05 05:40:10|148.64|146.04|148.79|146.19|148.79|146.19|148.64|146.04|0
1633412420000|2021-10-05 05:40:20|148.72|146.12|148.79|146.19|148.79|146.19|148.72|146.12|0
1633412430000|2021-10-05 05:40:30|148.72|146.12|148.79|146.19|148.79|146.19|148.68|146.08|0
1633412440000|2021-10-05 05:40:40|148.75|146.15|148.79|146.19|148.79|146.19|148.72|146.12|0
1633412450000|2021-10-05 05:40:50|148.87|146.27|148.79|146.19|148.91|146.31|148.79|146.19|0
1633412460000|2021-10-05 05:41:00|148.87|146.27|148.79|146.19|148.87|146.27|148.79|146.19|0
1633412470000|2021-10-05 05:41:10|148.87|146.27|148.87|146.27|148.87|146.27|148.87|146.27|0
1633412480000|2021-10-05 05:41:20|148.91|146.31|148.83|146.23|148.91|146.31|148.83|146.23|0
1633412490000|2021-10-05 05:41:30|148.79|146.19|148.79|146.19|148.79|146.19|148.79|146.19|0
1633412500000|2021-10-05 05:41:40|148.87|146.27|148.94|146.34|148.94|146.34|148.87|146.27|0
1633412510000|2021-10-05 05:41:50|148.87|146.27|148.91|146.31|148.94|146.34|148.87|146.27|0
1633412520000|2021-10-05 05:42:00|148.87|146.27|148.87|146.27|148.91|146.31|148.87|146.27|0
1633412530000|2021-10-05 05:42:10|148.91|146.31|148.79|146.19|148.91|146.31|148.79|146.19|0
1633412540000|2021-10-05 05:42:20|148.87|146.27|149.02|146.42|149.02|146.42|148.87|146.27|0
1633412550000|2021-10-05 05:42:30|148.94|146.34|148.83|146.23|148.94|146.34|148.79|146.19|0
1633412560000|2021-10-05 05:42:40|148.79|146.19|148.79|146.19|148.79|146.19|148.79|146.19|0
1633412570000|2021-10-05 05:42:50|148.87|146.27|148.94|146.34|148.94|146.34|148.87|146.27|0
1633412580000|2021-10-05 05:43:00|149.02|146.42|149.1|146.5|149.1|146.5|149.02|146.42|0
1633412590000|2021-10-05 05:43:10|148.98|146.38|149.02|146.42|149.02|146.42|148.98|146.38|0
1633412600000|2021-10-05 05:43:20|149.1|146.5|149.14|146.54|149.17|146.57|149.06|146.46|0
1633412610000|2021-10-05 05:43:30|149.1|146.5|149.25|146.65|149.25|146.65|149.1|146.5|0
1633412620000|2021-10-05 05:43:40|149.21|146.61|149.4|146.8|149.4|146.8|149.21|146.61|0
1633412630000|2021-10-05 05:43:50|149.33|146.73|149.25|146.65|149.33|146.73|149.25|146.65|0
1633412640000|2021-10-05 05:44:00|149.17|146.57|149.17|146.57|149.25|146.65|149.17|146.57|0
1633412650000|2021-10-05 05:44:10|149.14|146.54|149.17|146.57|149.17|146.57|149.14|146.54|0
1633412660000|2021-10-05 05:44:20|149.25|146.65|149.32|146.72|149.32|146.72|149.25|146.65|0
1633412670000|2021-10-05 05:44:30|149.25|146.65|149.21|146.61|149.25|146.65|149.21|146.61|0
1633412680000|2021-10-05 05:44:40|149.17|146.57|149.32|146.72|149.32|146.72|149.17|146.57|0
1633412690000|2021-10-05 05:44:50|149.4|146.8|149.48|146.88|149.48|146.88|149.4|146.8|0
1633412700000|2021-10-05 05:45:00|149.32|146.72|149.32|146.72|149.32|146.72|149.29|146.69|0
1633412710000|2021-10-05 05:45:10|149.4|146.8|149.02|146.42|149.4|146.8|149.02|146.42|0
1633412720000|2021-10-05 05:45:20|149.09|146.49|148.94|146.34|149.09|146.49|148.94|146.34|0
1633412730000|2021-10-05 05:45:30|148.98|146.38|148.87|146.27|149.02|146.42|148.87|146.27|0
1633412740000|2021-10-05 05:45:40|148.94|146.34|148.94|146.34|148.94|146.34|148.9|146.3|0
1633412750000|2021-10-05 05:45:50|148.9|146.3|148.79|146.19|148.9|146.3|148.71|146.11|0
1633412760000|2021-10-05 05:46:00|148.75|146.15|148.83|146.23|148.87|146.27|148.75|146.15|0
1633412770000|2021-10-05 05:46:10|148.86|146.26|148.9|146.3|148.9|146.3|148.86|146.26|0
1633412780000|2021-10-05 05:46:20|148.79|146.19|148.94|146.34|148.94|146.34|148.79|146.19|0
1633412790000|2021-10-05 05:46:30|149.02|146.42|149.02|146.42|149.09|146.49|149.02|146.42|0
1633412800000|2021-10-05 05:46:40|149.09|146.49|149.02|146.42|149.09|146.49|149.02|146.42|0
1633412810000|2021-10-05 05:46:50|148.94|146.34|148.94|146.34|148.94|146.34|148.94|146.34|0
1633412820000|2021-10-05 05:47:00|148.86|146.26|148.94|146.34|148.94|146.34|148.86|146.26|0
1633412830000|2021-10-05 05:47:10|148.86|146.26|148.86|146.26|148.86|146.26|148.86|146.26|0
1633412840000|2021-10-05 05:47:20|148.94|146.34|148.94|146.34|148.94|146.34|148.94|146.34|0
1633412850000|2021-10-05 05:47:30|148.9|146.3|148.71|146.11|148.9|146.3|148.71|146.11|0
1633412860000|2021-10-05 05:47:40|148.64|146.04|148.71|146.11|148.71|146.11|148.64|146.04|0
1633412870000|2021-10-05 05:47:50|148.67|146.07|148.63|146.03|148.67|146.07|148.56|145.96|0
1633412880000|2021-10-05 05:48:00|148.56|145.96|148.48|145.88|148.56|145.96|148.48|145.88|0
1633412890000|2021-10-05 05:48:10|148.41|145.81|148.41|145.81|148.41|145.81|148.41|145.81|0
1633412900000|2021-10-05 05:48:20|148.48|145.88|148.41|145.81|148.48|145.88|148.37|145.77|0
1633412910000|2021-10-05 05:48:30|148.33|145.73|148.33|145.73|148.33|145.73|148.33|145.73|0
1633412920000|2021-10-05 05:48:40|148.41|145.81|148.33|145.73|148.41|145.81|148.33|145.73|0
1633412930000|2021-10-05 05:48:50|148.41|145.81|148.33|145.73|148.41|145.81|148.33|145.73|0
1633412940000|2021-10-05 05:49:00|148.41|145.81|148.48|145.88|148.48|145.88|148.41|145.81|0
1633412950000|2021-10-05 05:49:10|148.52|145.92|148.48|145.88|148.56|145.96|148.48|145.88|0
1633412960000|2021-10-05 05:49:20|148.41|145.81|148.45|145.85|148.45|145.85|148.41|145.81|0
1633412970000|2021-10-05 05:49:30|148.48|145.88|148.48|145.88|148.48|145.88|148.48|145.88|0
1633412980000|2021-10-05 05:49:40|148.41|145.81|148.41|145.81|148.48|145.88|148.41|145.81|0
1633412990000|2021-10-05 05:49:50|148.33|145.73|148.41|145.81|148.41|145.81|148.33|145.73|0
1633413000000|2021-10-05 05:50:00|148.52|145.92|148.56|145.96|148.56|145.96|148.52|145.92|0
1633413010000|2021-10-05 05:50:10|148.48|145.88|148.41|145.81|148.48|145.88|148.41|145.81|0
1633413020000|2021-10-05 05:50:20|148.33|145.73|148.33|145.73|148.33|145.73|148.33|145.73|0
1633413030000|2021-10-05 05:50:30|148.4|145.8|148.4|145.8|148.48|145.88|148.4|145.8|0
1633413040000|2021-10-05 05:50:40|148.37|145.77|148.48|145.88|148.48|145.88|148.37|145.77|0
1633413050000|2021-10-05 05:50:50|148.56|145.96|148.56|145.96|148.56|145.96|148.56|145.96|0
1633413060000|2021-10-05 05:51:00|148.63|146.03|148.56|145.96|148.63|146.03|148.56|145.96|0
1633413070000|2021-10-05 05:51:10|148.52|145.92|148.63|146.03|148.63|146.03|148.52|145.92|0
1633413080000|2021-10-05 05:51:20|148.6|146|148.6|146|148.63|146.03|148.6|146|0
1633413090000|2021-10-05 05:51:30|148.63|146.03|148.56|145.96|148.63|146.03|148.56|145.96|0
1633413100000|2021-10-05 05:51:40|148.79|146.19|148.86|146.26|148.86|146.26|148.79|146.19|0
1633413110000|2021-10-05 05:51:50|148.94|146.34|148.79|146.19|148.94|146.34|148.79|146.19|0
1633413120000|2021-10-05 05:52:00|148.71|146.11|148.71|146.11|148.71|146.11|148.71|146.11|0
1633413130000|2021-10-05 05:52:10|148.79|146.19|148.67|146.07|148.79|146.19|148.63|146.03|0
1633413140000|2021-10-05 05:52:20|148.56|145.96|148.67|146.07|148.71|146.11|148.56|145.96|0
1633413150000|2021-10-05 05:52:30|148.63|146.03|148.86|146.26|148.86|146.26|148.63|146.03|0
1633413160000|2021-10-05 05:52:40|148.79|146.19|148.79|146.19|148.79|146.19|148.71|146.11|0
1633413170000|2021-10-05 05:52:50|148.75|146.15|148.86|146.26|148.86|146.26|148.75|146.15|0
1633413180000|2021-10-05 05:53:00|148.94|146.34|148.86|146.26|148.94|146.34|148.86|146.26|0
1633413200000|2021-10-05 05:53:20|148.98|146.38|149.01|146.41|149.01|146.41|148.98|146.38|0
1633413210000|2021-10-05 05:53:30|148.94|146.34|148.94|146.34|148.98|146.38|148.94|146.34|0
1633413220000|2021-10-05 05:53:40|148.86|146.26|148.86|146.26|148.86|146.26|148.86|146.26|0
1633413230000|2021-10-05 05:53:50|148.71|146.11|148.63|146.03|148.75|146.15|148.63|146.03|0
1633413240000|2021-10-05 05:54:00|148.71|146.11|148.71|146.11|148.78|146.18|148.71|146.11|0
1633413250000|2021-10-05 05:54:10|148.63|146.03|148.56|145.96|148.63|146.03|148.56|145.96|0
1633413260000|2021-10-05 05:54:20|148.6|146|148.52|145.92|148.6|146|148.52|145.92|0
1633413270000|2021-10-05 05:54:30|148.56|145.96|148.56|145.96|148.59|145.99|148.56|145.96|0
1633413280000|2021-10-05 05:54:40|148.48|145.88|148.48|145.88|148.48|145.88|148.48|145.88|0
1633413290000|2021-10-05 05:54:50|148.33|145.73|148.56|145.96|148.56|145.96|148.33|145.73|0
1633413300000|2021-10-05 05:55:00|148.63|146.03|148.59|145.99|148.63|146.03|148.59|145.99|0
1633413310000|2021-10-05 05:55:10|148.55|145.95|148.55|145.95|148.59|145.99|148.55|145.95|0
1633413320000|2021-10-05 05:55:20|148.63|146.03|148.63|146.03|148.63|146.03|148.59|145.99|0
1633413330000|2021-10-05 05:55:30|148.71|146.11|148.63|146.03|148.71|146.11|148.63|146.03|0
1633413340000|2021-10-05 05:55:40|148.78|146.18|148.71|146.11|148.78|146.18|148.71|146.11|0
1633413350000|2021-10-05 05:55:50|148.67|146.07|148.55|145.95|148.67|146.07|148.55|145.95|0
1633413360000|2021-10-05 05:56:00|148.63|146.03|148.78|146.18|148.78|146.18|148.63|146.03|0
1633413380000|2021-10-05 05:56:20|148.86|146.26|149.09|146.49|149.09|146.49|148.86|146.26|0
1633413390000|2021-10-05 05:56:30|149.17|146.57|149.21|146.61|149.24|146.64|149.17|146.57|0
1633413400000|2021-10-05 05:56:40|149.32|146.72|149.32|146.72|149.4|146.8|149.24|146.64|0
1633413410000|2021-10-05 05:56:50|149.4|146.8|149.09|146.49|149.4|146.8|149.09|146.49|0
1633413420000|2021-10-05 05:57:00|149.17|146.57|149.09|146.49|149.17|146.57|149.09|146.49|0
1633413430000|2021-10-05 05:57:10|149.05|146.45|149.01|146.41|149.05|146.45|149.01|146.41|0
1633413440000|2021-10-05 05:57:20|149.05|146.45|149.05|146.45|149.05|146.45|149.05|146.45|0
1633413450000|2021-10-05 05:57:30|149.09|146.49|149.24|146.64|149.24|146.64|149.09|146.49|0
1633413460000|2021-10-05 05:57:40|149.32|146.72|149.28|146.68|149.32|146.72|149.24|146.64|0
1633413470000|2021-10-05 05:57:50|149.16|146.56|149.09|146.49|149.16|146.56|149.09|146.49|0
1633413480000|2021-10-05 05:58:00|149.16|146.56|149.16|146.56|149.16|146.56|149.13|146.53|0
1633413490000|2021-10-05 05:58:10|149.24|146.64|149.32|146.72|149.32|146.72|149.16|146.56|0
1633413500000|2021-10-05 05:58:20|149.39|146.79|149.24|146.64|149.39|146.79|149.24|146.64|0
1633413510000|2021-10-05 05:58:30|149.16|146.56|149.24|146.64|149.24|146.64|149.13|146.53|0
1633413520000|2021-10-05 05:58:40|149.16|146.56|149.13|146.53|149.16|146.56|149.09|146.49|0
1633413530000|2021-10-05 05:58:50|149.16|146.56|149.16|146.56|149.16|146.56|149.13|146.53|0
1633413540000|2021-10-05 05:59:00|149.24|146.64|149.13|146.53|149.24|146.64|149.13|146.53|0
1633413550000|2021-10-05 05:59:10|149.09|146.49|148.93|146.33|149.09|146.49|148.93|146.33|0
1633413560000|2021-10-05 05:59:20|149.01|146.41|149.01|146.41|149.01|146.41|148.93|146.33|0
1633413570000|2021-10-05 05:59:30|148.93|146.33|148.93|146.33|148.93|146.33|148.93|146.33|0
1633413580000|2021-10-05 05:59:40|148.86|146.26|148.97|146.37|148.97|146.37|148.86|146.26|0
1633413590000|2021-10-05 05:59:50|148.93|146.33|148.86|146.26|149.01|146.41|148.86|146.26|0
1633413600000|2021-10-05 06:00:00|148.9|146.3|149.24|146.64|149.24|146.64|148.86|146.26|0
1633413610000|2021-10-05 06:00:10|149.2|146.6|148.93|146.33|149.2|146.6|148.93|146.33|0
1633413620000|2021-10-05 06:00:20|148.86|146.26|148.55|145.95|148.86|146.26|148.55|145.95|0
1633413630000|2021-10-05 06:00:30|148.4|145.8|148.52|145.92|148.52|145.92|148.32|145.72|0
1633413640000|2021-10-05 06:00:40|148.4|145.8|148.48|145.88|148.48|145.88|148.32|145.72|0
1633413650000|2021-10-05 06:00:50|148.55|145.95|148.44|145.84|148.55|145.95|148.32|145.72|0
1633413660000|2021-10-05 06:01:00|148.55|145.95|148.48|145.88|148.55|145.95|148.48|145.88|0
1633413670000|2021-10-05 06:01:10|148.55|145.95|148.7|146.1|148.7|146.1|148.48|145.88|0
1633413680000|2021-10-05 06:01:20|148.63|146.03|148.55|145.95|148.63|146.03|148.55|145.95|0
1633413690000|2021-10-05 06:01:30|148.48|145.88|148.63|146.03|148.63|146.03|148.48|145.88|0
1633413700000|2021-10-05 06:01:40|148.59|145.99|148.86|146.26|148.86|146.26|148.59|145.99|0
1633413710000|2021-10-05 06:01:50|148.82|146.22|148.59|145.99|148.82|146.22|148.59|145.99|0
1633413720000|2021-10-05 06:02:00|148.63|146.03|148.55|145.95|148.63|146.03|148.55|145.95|0
1633413730000|2021-10-05 06:02:10|148.7|146.1|148.63|146.03|148.78|146.18|148.63|146.03|0
1633413740000|2021-10-05 06:02:20|148.48|145.88|148.63|146.03|148.63|146.03|148.48|145.88|0
1633413750000|2021-10-05 06:02:30|148.55|145.95|148.44|145.84|148.55|145.95|148.44|145.84|0
1633413760000|2021-10-05 06:02:40|148.4|145.8|148.4|145.8|148.4|145.8|148.32|145.72|0
1633413770000|2021-10-05 06:02:50|148.47|145.87|148.47|145.87|148.47|145.87|148.4|145.8|0
1633413780000|2021-10-05 06:03:00|148.55|145.95|148.51|145.91|148.55|145.95|148.4|145.8|0
1633413790000|2021-10-05 06:03:10|148.44|145.84|148.4|145.8|148.44|145.84|148.32|145.72|0
1633413800000|2021-10-05 06:03:20|148.47|145.87|148.47|145.87|148.47|145.87|148.44|145.84|0
1633413810000|2021-10-05 06:03:30|148.4|145.8|148.55|145.95|148.55|145.95|148.4|145.8|0
1633413820000|2021-10-05 06:03:40|148.63|146.03|148.55|145.95|148.63|146.03|148.55|145.95|0
1633413830000|2021-10-05 06:03:50|148.63|146.03|148.63|146.03|148.63|146.03|148.59|145.99|0
1633413840000|2021-10-05 06:04:00|148.59|145.99|148.59|145.99|148.59|145.99|148.47|145.87|0
1633413850000|2021-10-05 06:04:10|148.55|145.95|148.63|146.03|148.63|146.03|148.55|145.95|0
1633413860000|2021-10-05 06:04:20|148.51|145.91|148.55|145.95|148.55|145.95|148.51|145.91|0
1633413870000|2021-10-05 06:04:30|148.51|145.91|148.59|145.99|148.59|145.99|148.51|145.91|0
1633413880000|2021-10-05 06:04:40|148.55|145.95|148.63|146.03|148.63|146.03|148.55|145.95|0
1633413890000|2021-10-05 06:04:50|148.7|146.1|148.7|146.1|148.7|146.1|148.7|146.1|0
1633413900000|2021-10-05 06:05:00|148.74|146.14|148.7|146.1|148.74|146.14|148.7|146.1|0
1633413910000|2021-10-05 06:05:10|148.63|146.03|148.7|146.1|148.7|146.1|148.63|146.03|0
1633413920000|2021-10-05 06:05:20|148.78|146.18|148.93|146.33|148.93|146.33|148.78|146.18|0
1633413930000|2021-10-05 06:05:30|149.12|146.52|149.08|146.48|149.12|146.52|149.08|146.48|0
1633413940000|2021-10-05 06:05:40|149.01|146.41|149.01|146.41|149.01|146.41|149.01|146.41|0
1633413950000|2021-10-05 06:05:50|149.05|146.45|149.05|146.45|149.05|146.45|149.05|146.45|0
1633413960000|2021-10-05 06:06:00|149.01|146.41|149.08|146.48|149.08|146.48|149.01|146.41|0
1633413970000|2021-10-05 06:06:10|148.93|146.33|149.01|146.41|149.01|146.41|148.93|146.33|0
1633413980000|2021-10-05 06:06:20|148.93|146.33|149.01|146.41|149.01|146.41|148.93|146.33|0
1633413990000|2021-10-05 06:06:30|149.08|146.48|149.01|146.41|149.08|146.48|149.01|146.41|0
1633414000000|2021-10-05 06:06:40|149.05|146.45|149.08|146.48|149.08|146.48|149.05|146.45|0
1633414010000|2021-10-05 06:06:50|149.16|146.56|149.24|146.64|149.24|146.64|149.16|146.56|0
1633414020000|2021-10-05 06:07:00|149.16|146.56|149.2|146.6|149.2|146.6|149.08|146.48|0
1633414030000|2021-10-05 06:07:10|149.31|146.71|149.43|146.83|149.43|146.83|149.31|146.71|0
1633414040000|2021-10-05 06:07:20|149.47|146.87|149.39|146.79|149.47|146.87|149.39|146.79|0
1633414050000|2021-10-05 06:07:30|149.31|146.71|149.31|146.71|149.31|146.71|149.24|146.64|0
1633414060000|2021-10-05 06:07:40|149.39|146.79|149.47|146.87|149.47|146.87|149.39|146.79|0
1633414070000|2021-10-05 06:07:50|149.31|146.71|149.39|146.79|149.39|146.79|149.24|146.64|0
1633414080000|2021-10-05 06:08:00|149.31|146.71|149.31|146.71|149.39|146.79|149.31|146.71|0
1633414090000|2021-10-05 06:08:10|149.39|146.79|149.47|146.87|149.47|146.87|149.39|146.79|0
1633414100000|2021-10-05 06:08:20|149.54|146.94|149.85|147.25|149.85|147.25|149.54|146.94|0
1633414110000|2021-10-05 06:08:30|150|147.4|149.93|147.33|150|147.4|149.93|147.33|0
1633414120000|2021-10-05 06:08:40|150|147.4|149.85|147.25|150|147.4|149.85|147.25|0
1633414130000|2021-10-05 06:08:50|149.93|147.33|149.85|147.25|149.93|147.33|149.77|147.17|0
1633414140000|2021-10-05 06:09:00|149.93|147.33|150.31|147.71|150.31|147.71|149.93|147.33|0
1633414150000|2021-10-05 06:09:10|150.46|147.86|150.54|147.94|150.54|147.94|150.46|147.86|0
1633414160000|2021-10-05 06:09:20|150.46|147.86|150.16|147.56|150.46|147.86|150.16|147.56|0
1633414170000|2021-10-05 06:09:30|150.23|147.63|150.16|147.56|150.23|147.63|150.16|147.56|0
1633414180000|2021-10-05 06:09:40|150.23|147.63|150.23|147.63|150.31|147.71|150.23|147.63|0
1633414190000|2021-10-05 06:09:50|150.39|147.79|150.31|147.71|150.39|147.79|150.23|147.63|0
1633414200000|2021-10-05 06:10:00|150.46|147.86|150.31|147.71|150.46|147.86|150.31|147.71|0
1633414210000|2021-10-05 06:10:10|150.23|147.63|150.31|147.71|150.31|147.71|150.23|147.63|0
1633414220000|2021-10-05 06:10:20|150.39|147.79|150.23|147.63|150.39|147.79|150.23|147.63|0
1633414230000|2021-10-05 06:10:30|150.27|147.67|150.23|147.63|150.39|147.79|150.23|147.63|0
1633414240000|2021-10-05 06:10:40|150.31|147.71|150.31|147.71|150.39|147.79|150.31|147.71|0
1633414250000|2021-10-05 06:10:50|150.23|147.63|150.27|147.67|150.27|147.67|150.23|147.63|0
1633414260000|2021-10-05 06:11:00|150.23|147.63|150.31|147.71|150.39|147.79|150.23|147.63|0
1633414270000|2021-10-05 06:11:10|150.23|147.63|150.23|147.63|150.27|147.67|150.23|147.63|0
1633414280000|2021-10-05 06:11:20|150.2|147.6|150.31|147.71|150.31|147.71|150.16|147.56|0
1633414290000|2021-10-05 06:11:30|150.23|147.63|150.12|147.52|150.23|147.63|150.12|147.52|0
1633414300000|2021-10-05 06:11:40|150.16|147.56|149.92|147.32|150.16|147.56|149.92|147.32|0
1633414310000|2021-10-05 06:11:50|149.85|147.25|149.77|147.17|149.85|147.25|149.77|147.17|0
1633414320000|2021-10-05 06:12:00|149.85|147.25|149.77|147.17|149.92|147.32|149.77|147.17|0
1633414330000|2021-10-05 06:12:10|149.85|147.25|149.85|147.25|149.85|147.25|149.85|147.25|0
1633414340000|2021-10-05 06:12:20|150.08|147.48|150.23|147.63|150.23|147.63|150.08|147.48|0
1633414350000|2021-10-05 06:12:30|150.31|147.71|150.39|147.79|150.39|147.79|150.31|147.71|0
1633414360000|2021-10-05 06:12:40|150.31|147.71|150.46|147.86|150.46|147.86|150.31|147.71|0
1633414370000|2021-10-05 06:12:50|150.5|147.9|150.69|148.09|150.69|148.09|150.5|147.9|0
1633414380000|2021-10-05 06:13:00|150.46|147.86|150.5|147.9|150.54|147.94|150.46|147.86|0
1633414390000|2021-10-05 06:13:10|150.39|147.79|150.46|147.86|150.46|147.86|150.39|147.79|0
1633414400000|2021-10-05 06:13:20|150.54|147.94|150.54|147.94|150.62|148.02|150.54|147.94|0
1633414410000|2021-10-05 06:13:30|150.69|148.09|150.46|147.86|150.69|148.09|150.46|147.86|0
1633414420000|2021-10-05 06:13:40|150.31|147.71|150.39|147.79|150.39|147.79|150.31|147.71|0
1633414430000|2021-10-05 06:13:50|150.46|147.86|150.46|147.86|150.46|147.86|150.39|147.79|0
1633414440000|2021-10-05 06:14:00|150.39|147.79|150.46|147.86|150.46|147.86|150.39|147.79|0
1633414450000|2021-10-05 06:14:10|150.62|148.02|150.62|148.02|150.62|148.02|150.54|147.94|0
1633414460000|2021-10-05 06:14:20|150.54|147.94|150.62|148.02|150.62|148.02|150.54|147.94|0
1633414470000|2021-10-05 06:14:30|150.54|147.94|150.54|147.94|150.54|147.94|150.5|147.9|0
1633414480000|2021-10-05 06:14:40|150.5|147.9|150.38|147.78|150.54|147.94|150.38|147.78|0
1633414490000|2021-10-05 06:14:50|150.31|147.71|150.38|147.78|150.46|147.86|150.31|147.71|0
1633414500000|2021-10-05 06:15:00|150.46|147.86|150.46|147.86|150.54|147.94|150.46|147.86|0
1633414510000|2021-10-05 06:15:10|150.38|147.78|150.46|147.86|150.46|147.86|150.38|147.78|0
1633414520000|2021-10-05 06:15:20|150.38|147.78|150.31|147.71|150.46|147.86|150.31|147.71|0
1633414530000|2021-10-05 06:15:30|150.38|147.78|150.38|147.78|150.38|147.78|150.38|147.78|0
1633414540000|2021-10-05 06:15:40|150.46|147.86|150.46|147.86|150.46|147.86|150.38|147.78|0
1633414560000|2021-10-05 06:16:00|150.31|147.71|150.62|148.02|150.62|148.02|150.31|147.71|0
1633414570000|2021-10-05 06:16:10|151|148.4|151.54|148.94|151.54|148.94|151|148.4|0
1633414580000|2021-10-05 06:16:20|151.31|148.71|151.62|149.02|151.62|149.02|151.31|148.71|0
1633414590000|2021-10-05 06:16:30|151.47|148.87|151.47|148.87|151.47|148.87|151.31|148.71|0
1633414600000|2021-10-05 06:16:40|151.54|148.94|151.39|148.79|151.54|148.94|151.39|148.79|0
1633414610000|2021-10-05 06:16:50|151.47|148.87|151.39|148.79|151.47|148.87|151.39|148.79|0
1633414620000|2021-10-05 06:17:00|151.47|148.87|151.58|148.98|151.58|148.98|151.47|148.87|0
1633414630000|2021-10-05 06:17:10|151.7|149.1|151.62|149.02|151.7|149.1|151.62|149.02|0
1633414640000|2021-10-05 06:17:20|151.7|149.1|151.54|148.94|151.7|149.1|151.54|148.94|0
1633414650000|2021-10-05 06:17:30|151.62|149.02|151.35|148.75|151.62|149.02|151.35|148.75|0
1633414660000|2021-10-05 06:17:40|151.23|148.63|151.39|148.79|151.39|148.79|151.23|148.63|0
1633414670000|2021-10-05 06:17:50|151.35|148.75|151|148.4|151.35|148.75|151|148.4|0
1633414680000|2021-10-05 06:18:00|151.12|148.52|151|148.4|151.12|148.52|151|148.4|0
1633414690000|2021-10-05 06:18:10|150.92|148.32|151|148.4|151|148.4|150.92|148.32|0
1633414700000|2021-10-05 06:18:20|150.92|148.32|151|148.4|151|148.4|150.92|148.32|0
1633414710000|2021-10-05 06:18:30|150.85|148.25|150.85|148.25|150.85|148.25|150.85|148.25|0
1633414720000|2021-10-05 06:18:40|150.69|148.09|150.92|148.32|150.92|148.32|150.69|148.09|0
1633414730000|2021-10-05 06:18:50|151|148.4|151.12|148.52|151.12|148.52|151|148.4|0
1633414740000|2021-10-05 06:19:00|151.15|148.55|151|148.4|151.15|148.55|151|148.4|0
1633414750000|2021-10-05 06:19:10|151.08|148.48|151.08|148.48|151.12|148.52|151.08|148.48|0
1633414760000|2021-10-05 06:19:20|151.15|148.55|151.08|148.48|151.15|148.55|151.08|148.48|0
1633414770000|2021-10-05 06:19:30|151|148.4|151.08|148.48|151.08|148.48|151|148.4|0
1633414780000|2021-10-05 06:19:40|151|148.4|151.12|148.52|151.15|148.55|151|148.4|0
1633414790000|2021-10-05 06:19:50|151.31|148.71|151.15|148.55|151.31|148.71|151.15|148.55|0
1633414800000|2021-10-05 06:20:00|151.23|148.63|151.31|148.71|151.31|148.71|151.23|148.63|0
1633414810000|2021-10-05 06:20:10|151.23|148.63|151.08|148.48|151.23|148.63|151.08|148.48|0
1633414820000|2021-10-05 06:20:20|151.12|148.52|151.23|148.63|151.23|148.63|151.12|148.52|0
1633414830000|2021-10-05 06:20:30|151.31|148.71|151.31|148.71|151.31|148.71|151.31|148.71|0
1633414840000|2021-10-05 06:20:40|151.23|148.63|151.15|148.55|151.23|148.63|151.15|148.55|0
1633414850000|2021-10-05 06:20:50|150.92|148.32|150.77|148.17|150.92|148.32|150.77|148.17|0
1633414860000|2021-10-05 06:21:00|150.69|148.09|150.69|148.09|150.77|148.17|150.69|148.09|0
1633414870000|2021-10-05 06:21:10|150.61|148.01|150.69|148.09|150.69|148.09|150.61|148.01|0
1633414880000|2021-10-05 06:21:20|150.61|148.01|150.61|148.01|150.61|148.01|150.54|147.94|0
1633414890000|2021-10-05 06:21:30|150.5|147.9|150.38|147.78|150.58|147.98|150.38|147.78|0
1633414900000|2021-10-05 06:21:40|150.3|147.7|150.07|147.47|150.3|147.7|150.07|147.47|0
1633414910000|2021-10-05 06:21:50|150|147.4|150.15|147.55|150.15|147.55|150|147.4|0
1633414920000|2021-10-05 06:22:00|150.23|147.63|150.27|147.67|150.3|147.7|150.23|147.63|0
1633414930000|2021-10-05 06:22:10|150.3|147.7|150.38|147.78|150.38|147.78|150.3|147.7|0
1633414940000|2021-10-05 06:22:20|150.42|147.82|150.38|147.78|150.46|147.86|150.38|147.78|0
1633414950000|2021-10-05 06:22:30|150.3|147.7|150.38|147.78|150.38|147.78|150.3|147.7|0
1633414960000|2021-10-05 06:22:40|150.3|147.7|150.38|147.78|150.38|147.78|150.23|147.63|0
1633414970000|2021-10-05 06:22:50|150.3|147.7|150.34|147.74|150.38|147.78|150.3|147.7|0
1633414980000|2021-10-05 06:23:00|150.3|147.7|150.3|147.7|150.34|147.74|150.3|147.7|0
1633414990000|2021-10-05 06:23:10|150.38|147.78|150.3|147.7|150.38|147.78|150.3|147.7|0
1633415000000|2021-10-05 06:23:20|150.38|147.78|150.38|147.78|150.38|147.78|150.34|147.74|0
1633415010000|2021-10-05 06:23:30|150.42|147.82|150.38|147.78|150.42|147.82|150.3|147.7|0
1633415020000|2021-10-05 06:23:40|150.3|147.7|150.34|147.74|150.34|147.74|150.3|147.7|0
1633415030000|2021-10-05 06:23:50|150.38|147.78|150.23|147.63|150.38|147.78|150.23|147.63|0
1633415040000|2021-10-05 06:24:00|150.3|147.7|150.23|147.63|150.3|147.7|150.23|147.63|0
1633415050000|2021-10-05 06:24:10|150.27|147.67|150.38|147.78|150.38|147.78|150.27|147.67|0
1633415060000|2021-10-05 06:24:20|150.42|147.82|150.42|147.82|150.42|147.82|150.42|147.82|0
1633415070000|2021-10-05 06:24:30|150.38|147.78|150.38|147.78|150.46|147.86|150.38|147.78|0
1633415080000|2021-10-05 06:24:40|150.42|147.82|150.3|147.7|150.42|147.82|150.3|147.7|0
1633415090000|2021-10-05 06:24:50|150.38|147.78|150.38|147.78|150.38|147.78|150.38|147.78|0
1633415100000|2021-10-05 06:25:00|150.27|147.67|150.27|147.67|150.3|147.7|150.23|147.63|0
1633415110000|2021-10-05 06:25:10|150.23|147.63|150.23|147.63|150.23|147.63|150.23|147.63|0
1633415130000|2021-10-05 06:25:30|150.27|147.67|150.23|147.63|150.3|147.7|150.23|147.63|0
1633415140000|2021-10-05 06:25:40|150.15|147.55|150.11|147.51|150.15|147.55|150.07|147.47|0
1633415150000|2021-10-05 06:25:50|150.07|147.47|150.07|147.47|150.07|147.47|149.99|147.39|0
1633415160000|2021-10-05 06:26:00|150.11|147.51|150.22|147.62|150.3|147.7|150.11|147.51|0
1633415180000|2021-10-05 06:26:20|150.38|147.78|150.3|147.7|150.38|147.78|150.3|147.7|0
1633415190000|2021-10-05 06:26:30|150.38|147.78|150.3|147.7|150.38|147.78|150.3|147.7|0
1633415200000|2021-10-05 06:26:40|150.15|147.55|149.99|147.39|150.15|147.55|149.99|147.39|0
1633415210000|2021-10-05 06:26:50|149.92|147.32|149.92|147.32|149.92|147.32|149.92|147.32|0
1633415220000|2021-10-05 06:27:00|149.84|147.24|149.84|147.24|149.92|147.32|149.84|147.24|0
1633415230000|2021-10-05 06:27:10|149.88|147.28|149.84|147.24|149.88|147.28|149.84|147.24|0
1633415240000|2021-10-05 06:27:20|149.92|147.32|149.84|147.24|149.92|147.32|149.84|147.24|0
1633415250000|2021-10-05 06:27:30|149.92|147.32|149.99|147.39|149.99|147.39|149.88|147.28|0
1633415260000|2021-10-05 06:27:40|150.07|147.47|150.07|147.47|150.07|147.47|150.07|147.47|0
1633415270000|2021-10-05 06:27:50|149.99|147.39|149.99|147.39|149.99|147.39|149.99|147.39|0
1633415280000|2021-10-05 06:28:00|149.92|147.32|149.99|147.39|149.99|147.39|149.92|147.32|0
1633415290000|2021-10-05 06:28:10|149.96|147.36|149.92|147.32|149.99|147.39|149.92|147.32|0
1633415300000|2021-10-05 06:28:20|149.46|146.86|149.3|146.7|149.46|146.86|149.3|146.7|0
1633415310000|2021-10-05 06:28:30|149.15|146.55|149.23|146.63|149.27|146.67|149.15|146.55|0
1633415320000|2021-10-05 06:28:40|149.3|146.7|149.23|146.63|149.3|146.7|149.15|146.55|0
1633415330000|2021-10-05 06:28:50|149.15|146.55|149.19|146.59|149.23|146.63|149.15|146.55|0
1633415340000|2021-10-05 06:29:00|149.15|146.55|149.46|146.86|149.46|146.86|149.15|146.55|0
1633415350000|2021-10-05 06:29:10|149.5|146.9|149.53|146.93|149.53|146.93|149.5|146.9|0
1633415360000|2021-10-05 06:29:20|149.46|146.86|149.42|146.82|149.49|146.89|149.42|146.82|0
1633415370000|2021-10-05 06:29:30|149.46|146.86|149.53|146.93|149.53|146.93|149.46|146.86|0
1633415380000|2021-10-05 06:29:40|149.61|147.01|149.76|147.16|149.76|147.16|149.61|147.01|0
1633415390000|2021-10-05 06:29:50|149.68|147.08|149.61|147.01|149.68|147.08|149.61|147.01|0
1633415400000|2021-10-05 06:30:00|149.72|147.12|149.84|147.24|149.84|147.24|149.72|147.12|0
1633415410000|2021-10-05 06:30:10|149.88|147.28|149.76|147.16|149.92|147.32|149.76|147.16|0
1633415420000|2021-10-05 06:30:20|149.84|147.24|149.68|147.08|149.84|147.24|149.68|147.08|0
1633415430000|2021-10-05 06:30:30|149.61|147.01|149.68|147.08|149.68|147.08|149.61|147.01|0
1633415440000|2021-10-05 06:30:40|149.76|147.16|149.68|147.08|149.76|147.16|149.68|147.08|0
1633415450000|2021-10-05 06:30:50|149.65|147.05|149.76|147.16|149.76|147.16|149.65|147.05|0
1633415460000|2021-10-05 06:31:00|149.65|147.05|149.65|147.05|149.65|147.05|149.65|147.05|0
1633415470000|2021-10-05 06:31:10|149.68|147.08|149.65|147.05|149.68|147.08|149.61|147.01|0
1633415480000|2021-10-05 06:31:20|149.68|147.08|149.68|147.08|149.76|147.16|149.68|147.08|0
1633415490000|2021-10-05 06:31:30|149.76|147.16|149.91|147.31|149.91|147.31|149.76|147.16|0
1633415500000|2021-10-05 06:31:40|149.99|147.39|149.99|147.39|149.99|147.39|149.99|147.39|0
1633415510000|2021-10-05 06:31:50|149.91|147.31|149.91|147.31|149.91|147.31|149.84|147.24|0
1633415520000|2021-10-05 06:32:00|149.95|147.35|150.07|147.47|150.07|147.47|149.95|147.35|0
1633415530000|2021-10-05 06:32:10|149.91|147.31|149.95|147.35|149.99|147.39|149.91|147.31|0
1633415540000|2021-10-05 06:32:20|150.14|147.54|150.3|147.7|150.3|147.7|150.14|147.54|0
1633415550000|2021-10-05 06:32:30|150.22|147.62|150.07|147.47|150.22|147.62|150.07|147.47|0
1633415560000|2021-10-05 06:32:40|149.99|147.39|150.07|147.47|150.11|147.51|149.99|147.39|0
1633415570000|2021-10-05 06:32:50|149.99|147.39|150.07|147.47|150.07|147.47|149.99|147.39|0
1633415580000|2021-10-05 06:33:00|149.99|147.39|149.91|147.31|149.99|147.39|149.91|147.31|0
1633415590000|2021-10-05 06:33:10|149.99|147.39|150.14|147.54|150.14|147.54|149.99|147.39|0
1633415600000|2021-10-05 06:33:20|150.22|147.62|150.22|147.62|150.22|147.62|150.11|147.51|0
1633415620000|2021-10-05 06:33:40|150.3|147.7|150.22|147.62|150.3|147.7|150.22|147.62|0
1633415630000|2021-10-05 06:33:50|150.26|147.66|150.22|147.62|150.26|147.66|150.22|147.62|0
1633415660000|2021-10-05 06:34:20|150.14|147.54|149.99|147.39|150.14|147.54|149.99|147.39|0
1633415670000|2021-10-05 06:34:30|150.03|147.43|150.03|147.43|150.03|147.43|149.99|147.39|0
1633415680000|2021-10-05 06:34:40|150.07|147.47|150.22|147.62|150.22|147.62|150.07|147.47|0
1633415690000|2021-10-05 06:34:50|150.3|147.7|150.3|147.7|150.3|147.7|150.22|147.62|0
1633415700000|2021-10-05 06:35:00|150.37|147.77|150.07|147.47|150.37|147.77|150.07|147.47|0
1633415710000|2021-10-05 06:35:10|150.14|147.54|150.14|147.54|150.14|147.54|150.14|147.54|0
1633415720000|2021-10-05 06:35:20|150.11|147.51|150.03|147.43|150.11|147.51|150.03|147.43|0
1633415730000|2021-10-05 06:35:30|150.07|147.47|150.3|147.7|150.3|147.7|150.07|147.47|0
1633415740000|2021-10-05 06:35:40|150.53|147.93|150.61|148.01|150.61|148.01|150.53|147.93|0
1633415760000|2021-10-05 06:36:00|150.68|148.08|150.61|148.01|150.68|148.08|150.57|147.97|0
1633415770000|2021-10-05 06:36:10|150.45|147.85|150.53|147.93|150.53|147.93|150.45|147.85|0
1633415780000|2021-10-05 06:36:20|150.57|147.97|150.53|147.93|150.57|147.97|150.53|147.93|0
1633415790000|2021-10-05 06:36:30|150.49|147.89|150.3|147.7|150.49|147.89|150.3|147.7|0
1633415800000|2021-10-05 06:36:40|150.37|147.77|150.45|147.85|150.45|147.85|150.37|147.77|0
1633415810000|2021-10-05 06:36:50|150.41|147.81|150.45|147.85|150.45|147.85|150.41|147.81|0
1633415820000|2021-10-05 06:37:00|150.37|147.77|150.53|147.93|150.53|147.93|150.37|147.77|0
1633415830000|2021-10-05 06:37:10|150.6|148|150.6|148|150.6|148|150.53|147.93|0
1633415840000|2021-10-05 06:37:20|150.64|148.04|150.45|147.85|150.64|148.04|150.45|147.85|0
1633415860000|2021-10-05 06:37:40|150.37|147.77|150.37|147.77|150.41|147.81|150.37|147.77|0
1633415870000|2021-10-05 06:37:50|150.45|147.85|150.37|147.77|150.45|147.85|150.37|147.77|0
1633415880000|2021-10-05 06:38:00|150.22|147.62|150.22|147.62|150.22|147.62|150.14|147.54|0
1633415890000|2021-10-05 06:38:10|150.3|147.7|150.14|147.54|150.3|147.7|150.14|147.54|0
1633415900000|2021-10-05 06:38:20|150.22|147.62|150.26|147.66|150.26|147.66|150.22|147.62|0
1633415910000|2021-10-05 06:38:30|150.3|147.7|150.37|147.77|150.37|147.77|150.3|147.7|0
1633415920000|2021-10-05 06:38:40|150.3|147.7|150.22|147.62|150.3|147.7|150.22|147.62|0
1633415930000|2021-10-05 06:38:50|150.37|147.77|150.18|147.58|150.37|147.77|150.14|147.54|0
1633415940000|2021-10-05 06:39:00|150.3|147.7|150.22|147.62|150.3|147.7|150.22|147.62|0
1633415950000|2021-10-05 06:39:10|150.3|147.7|150.26|147.66|150.3|147.7|150.22|147.62|0
1633415960000|2021-10-05 06:39:20|150.22|147.62|150.22|147.62|150.3|147.7|150.22|147.62|0
1633415970000|2021-10-05 06:39:30|150.14|147.54|150.29|147.69|150.3|147.7|150.14|147.54|0
1633415980000|2021-10-05 06:39:40|150.22|147.62|150.14|147.54|150.22|147.62|150.14|147.54|0
1633415990000|2021-10-05 06:39:50|150.1|147.5|150.14|147.54|150.14|147.54|150.1|147.5|0
1633416000000|2021-10-05 06:40:00|149.83|147.23|149.91|147.31|149.91|147.31|149.83|147.23|0
1633416010000|2021-10-05 06:40:10|149.83|147.23|149.76|147.16|149.83|147.23|149.76|147.16|0
1633416020000|2021-10-05 06:40:20|149.72|147.12|149.87|147.27|149.87|147.27|149.72|147.12|0
1633416030000|2021-10-05 06:40:30|149.83|147.23|149.49|146.89|149.83|147.23|149.49|146.89|0
1633416040000|2021-10-05 06:40:40|149.53|146.93|149.45|146.85|149.53|146.93|149.45|146.85|0
1633416050000|2021-10-05 06:40:50|149.53|146.93|149.53|146.93|149.6|147|149.53|146.93|0
1633416060000|2021-10-05 06:41:00|149.3|146.7|149.53|146.93|149.53|146.93|149.3|146.7|0
1633416070000|2021-10-05 06:41:10|149.45|146.85|149.45|146.85|149.45|146.85|149.45|146.85|0
1633416080000|2021-10-05 06:41:20|149.41|146.81|149.53|146.93|149.53|146.93|149.41|146.81|0
1633416090000|2021-10-05 06:41:30|149.45|146.85|149.37|146.77|149.45|146.85|149.37|146.77|0
1633416100000|2021-10-05 06:41:40|149.3|146.7|149.07|146.47|149.3|146.7|149.07|146.47|0
1633416110000|2021-10-05 06:41:50|149.14|146.54|149.18|146.58|149.18|146.58|149.14|146.54|0
1633416120000|2021-10-05 06:42:00|148.99|146.39|149.11|146.51|149.11|146.51|148.99|146.39|0
1633416130000|2021-10-05 06:42:10|149.14|146.54|149.14|146.54|149.14|146.54|149.07|146.47|0
1633416140000|2021-10-05 06:42:20|149.07|146.47|149.07|146.47|149.07|146.47|148.99|146.39|0
1633416150000|2021-10-05 06:42:30|148.99|146.39|148.99|146.39|148.99|146.39|148.99|146.39|0
1633416160000|2021-10-05 06:42:40|148.91|146.31|148.91|146.31|148.91|146.31|148.91|146.31|0
1633416170000|2021-10-05 06:42:50|148.84|146.24|148.99|146.39|148.99|146.39|148.84|146.24|0
1633416180000|2021-10-05 06:43:00|148.84|146.24|149.14|146.54|149.14|146.54|148.84|146.24|0
1633416200000|2021-10-05 06:43:20|149.22|146.62|149.14|146.54|149.22|146.62|149.14|146.54|0
1633416210000|2021-10-05 06:43:30|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1633416220000|2021-10-05 06:43:40|149.29|146.69|149.29|146.69|149.29|146.69|149.22|146.62|0
1633416230000|2021-10-05 06:43:50|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1633416240000|2021-10-05 06:44:00|149.14|146.54|149.14|146.54|149.14|146.54|149.06|146.46|0
1633416250000|2021-10-05 06:44:10|149.06|146.46|148.99|146.39|149.06|146.46|148.99|146.39|0
1633416260000|2021-10-05 06:44:20|149.06|146.46|149.14|146.54|149.14|146.54|149.06|146.46|0
1633416270000|2021-10-05 06:44:30|149.22|146.62|149.22|146.62|149.22|146.62|149.14|146.54|0
1633416280000|2021-10-05 06:44:40|149.14|146.54|149.22|146.62|149.29|146.69|149.14|146.54|0
1633416290000|2021-10-05 06:44:50|149.29|146.69|149.22|146.62|149.29|146.69|149.22|146.62|0
1633416300000|2021-10-05 06:45:00|149.18|146.58|149.14|146.54|149.22|146.62|149.14|146.54|0
1633416310000|2021-10-05 06:45:10|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1633416320000|2021-10-05 06:45:20|149.18|146.58|149.03|146.43|149.18|146.58|149.03|146.43|0
1633416330000|2021-10-05 06:45:30|148.99|146.39|148.99|146.39|148.99|146.39|148.99|146.39|0
1633416340000|2021-10-05 06:45:40|149.03|146.43|148.99|146.39|149.03|146.43|148.99|146.39|0
1633416350000|2021-10-05 06:45:50|149.03|146.43|149.06|146.46|149.06|146.46|149.03|146.43|0
1633416360000|2021-10-05 06:46:00|148.99|146.39|148.91|146.31|148.99|146.39|148.83|146.23|0
1633416370000|2021-10-05 06:46:10|148.83|146.23|148.91|146.31|148.91|146.31|148.83|146.23|0
1633416380000|2021-10-05 06:46:20|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1633416390000|2021-10-05 06:46:30|148.99|146.39|148.99|146.39|148.99|146.39|148.99|146.39|0
1633416400000|2021-10-05 06:46:40|149.14|146.54|149.06|146.46|149.14|146.54|149.06|146.46|0
1633416410000|2021-10-05 06:46:50|149.14|146.54|149.03|146.43|149.14|146.54|149.03|146.43|0
1633416420000|2021-10-05 06:47:00|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633416430000|2021-10-05 06:47:10|149.06|146.46|149.06|146.46|149.14|146.54|149.06|146.46|0
1633416440000|2021-10-05 06:47:20|148.99|146.39|148.99|146.39|149.06|146.46|148.99|146.39|0
1633416450000|2021-10-05 06:47:30|148.91|146.31|148.99|146.39|148.99|146.39|148.91|146.31|0
1633416460000|2021-10-05 06:47:40|148.91|146.31|149.03|146.43|149.03|146.43|148.91|146.31|0
1633416470000|2021-10-05 06:47:50|149.06|146.46|149.06|146.46|149.06|146.46|149.06|146.46|0
1633416480000|2021-10-05 06:48:00|149.03|146.43|148.91|146.31|149.03|146.43|148.91|146.31|0
1633416490000|2021-10-05 06:48:10|148.99|146.39|148.95|146.35|148.99|146.39|148.95|146.35|0
1633416500000|2021-10-05 06:48:20|148.91|146.31|148.91|146.31|148.91|146.31|148.83|146.23|0
1633416510000|2021-10-05 06:48:30|148.87|146.27|148.99|146.39|148.99|146.39|148.87|146.27|0
1633416520000|2021-10-05 06:48:40|148.95|146.35|149.06|146.46|149.06|146.46|148.95|146.35|0
1633416530000|2021-10-05 06:48:50|149.14|146.54|149.14|146.54|149.14|146.54|149.14|146.54|0
1633416540000|2021-10-05 06:49:00|149.22|146.62|149.22|146.62|149.22|146.62|149.22|146.62|0
1633416560000|2021-10-05 06:49:20|149.29|146.69|149.25|146.65|149.29|146.69|149.22|146.62|0
1633416570000|2021-10-05 06:49:30|149.21|146.61|149.29|146.69|149.29|146.69|149.21|146.61|0
1633416580000|2021-10-05 06:49:40|149.37|146.77|149.37|146.77|149.44|146.84|149.37|146.77|0
1633416590000|2021-10-05 06:49:50|149.29|146.69|149.44|146.84|149.44|146.84|149.29|146.69|0
1633416600000|2021-10-05 06:50:00|149.37|146.77|149.37|146.77|149.37|146.77|149.37|146.77|0
1633416610000|2021-10-05 06:50:10|149.29|146.69|149.41|146.81|149.41|146.81|149.29|146.69|0
1633416620000|2021-10-05 06:50:20|149.52|146.92|149.44|146.84|149.52|146.92|149.44|146.84|0
1633416630000|2021-10-05 06:50:30|149.41|146.81|149.6|147|149.6|147|149.41|146.81|0
1633416640000|2021-10-05 06:50:40|149.67|147.07|149.67|147.07|149.67|147.07|149.6|147|0
1633416650000|2021-10-05 06:50:50|149.6|147|149.6|147|149.6|147|149.6|147|0
1633416660000|2021-10-05 06:51:00|149.52|146.92|149.64|147.04|149.64|147.04|149.52|146.92|0
1633416670000|2021-10-05 06:51:10|149.67|147.07|149.67|147.07|149.75|147.15|149.67|147.07|0
1633416680000|2021-10-05 06:51:20|149.6|147|149.6|147|149.67|147.07|149.6|147|0
1633416700000|2021-10-05 06:51:40|149.44|146.84|149.29|146.69|149.44|146.84|149.29|146.69|0
1633416710000|2021-10-05 06:51:50|149.21|146.61|149.06|146.46|149.21|146.61|149.06|146.46|0
1633416720000|2021-10-05 06:52:00|148.98|146.38|148.91|146.31|148.98|146.38|148.91|146.31|0
1633416740000|2021-10-05 06:52:20|148.87|146.27|148.83|146.23|148.87|146.27|148.83|146.23|0
1633416750000|2021-10-05 06:52:30|148.68|146.08|148.6|146|148.68|146.08|148.57|145.97|0
1633416760000|2021-10-05 06:52:40|148.64|146.04|148.68|146.08|148.68|146.08|148.64|146.04|0
1633416770000|2021-10-05 06:52:50|148.64|146.04|148.6|146|148.64|146.04|148.6|146|0
1633416780000|2021-10-05 06:53:00|148.64|146.04|148.6|146|148.64|146.04|148.53|145.93|0
1633416790000|2021-10-05 06:53:10|148.75|146.15|148.68|146.08|148.75|146.15|148.68|146.08|0
1633416800000|2021-10-05 06:53:20|148.79|146.19|148.75|146.15|148.83|146.23|148.75|146.15|0
1633416810000|2021-10-05 06:53:30|148.72|146.12|148.53|145.93|148.72|146.12|148.53|145.93|0
1633416820000|2021-10-05 06:53:40|148.45|145.85|148.52|145.92|148.52|145.92|148.45|145.85|0
1633416850000|2021-10-05 06:54:10|148.45|145.85|148.37|145.77|148.45|145.85|148.37|145.77|0
1633416860000|2021-10-05 06:54:20|148.45|145.85|148.49|145.89|148.52|145.92|148.45|145.85|0
1633416870000|2021-10-05 06:54:30|148.52|145.92|148.49|145.89|148.52|145.92|148.45|145.85|0
1633416880000|2021-10-05 06:54:40|148.52|145.92|148.45|145.85|148.52|145.92|148.45|145.85|0
1633416890000|2021-10-05 06:54:50|148.37|145.77|148.45|145.85|148.45|145.85|148.37|145.77|0
1633416900000|2021-10-05 06:55:00|148.52|145.92|148.52|145.92|148.52|145.92|148.52|145.92|0
1633416910000|2021-10-05 06:55:10|148.37|145.77|148.37|145.77|148.37|145.77|148.37|145.77|0
1633416920000|2021-10-05 06:55:20|148.45|145.85|148.52|145.92|148.52|145.92|148.45|145.85|0
1633416930000|2021-10-05 06:55:30|148.6|146|148.6|146|148.6|146|148.6|146|0
1633416940000|2021-10-05 06:55:40|148.68|146.08|148.6|146|148.68|146.08|148.6|146|0
1633416950000|2021-10-05 06:55:50|148.52|145.92|148.75|146.15|148.75|146.15|148.52|145.92|0
1633416960000|2021-10-05 06:56:00|148.83|146.23|148.68|146.08|148.83|146.23|148.68|146.08|0
1633416970000|2021-10-05 06:56:10|148.75|146.15|148.68|146.08|148.75|146.15|148.68|146.08|0
1633416980000|2021-10-05 06:56:20|148.75|146.15|148.75|146.15|148.75|146.15|148.75|146.15|0
1633416990000|2021-10-05 06:56:30|148.83|146.23|148.83|146.23|148.83|146.23|148.75|146.15|0
1633417000000|2021-10-05 06:56:40|148.91|146.31|148.83|146.23|148.91|146.31|148.79|146.19|0
1633417010000|2021-10-05 06:56:50|149.02|146.42|148.94|146.34|149.02|146.42|148.94|146.34|0
1633417020000|2021-10-05 06:57:00|148.91|146.31|148.91|146.31|148.91|146.31|148.91|146.31|0
1633417030000|2021-10-05 06:57:10|148.98|146.38|148.9|146.3|148.98|146.38|148.9|146.3|0
1633417040000|2021-10-05 06:57:20|148.98|146.38|148.98|146.38|148.98|146.38|148.98|146.38|0
1633417050000|2021-10-05 06:57:30|149.06|146.46|149.06|146.46|149.13|146.53|149.06|146.46|0
1633417060000|2021-10-05 06:57:40|149.13|146.53|148.9|146.3|149.13|146.53|148.87|146.27|0
1633417070000|2021-10-05 06:57:50|148.83|146.23|148.68|146.08|148.83|146.23|148.68|146.08|0
1633417080000|2021-10-05 06:58:00|148.64|146.04|148.6|146|148.64|146.04|148.6|146|0
1633417090000|2021-10-05 06:58:10|148.56|145.96|148.68|146.08|148.68|146.08|148.56|145.96|0
1633417100000|2021-10-05 06:58:20|148.56|145.96|148.6|146|148.6|146|148.56|145.96|0
1633417110000|2021-10-05 06:58:30|148.56|145.96|148.6|146|148.6|146|148.56|145.96|0
1633417120000|2021-10-05 06:58:40|148.64|146.04|148.75|146.15|148.75|146.15|148.64|146.04|0
1633417130000|2021-10-05 06:58:50|148.83|146.23|148.83|146.23|148.83|146.23|148.83|146.23|0
1633417140000|2021-10-05 06:59:00|148.9|146.3|148.98|146.38|148.98|146.38|148.9|146.3|0
1633417150000|2021-10-05 06:59:10|148.9|146.3|148.9|146.3|148.9|146.3|148.83|146.23|0
1633417160000|2021-10-05 06:59:20|148.98|146.38|148.9|146.3|148.98|146.38|148.9|146.3|0
1633417170000|2021-10-05 06:59:30|148.83|146.23|148.83|146.23|148.83|146.23|148.83|146.23|0
1633417180000|2021-10-05 06:59:40|148.94|146.34|148.98|146.38|148.98|146.38|148.94|146.34|0
1633417190000|2021-10-05 06:59:50|149.06|146.46|148.75|146.15|149.13|146.53|148.75|146.15|0
1633417200000|2021-10-05 07:00:00|149.36|146.76|149.75|147.15|149.75|147.15|149.29|146.69|0
1633417210000|2021-10-05 07:00:10|150.36|147.76|149.67|147.07|150.36|147.76|149.67|147.07|0
1633417220000|2021-10-05 07:00:20|149.29|146.69|149.44|146.84|149.44|146.84|149.29|146.69|0
1633417230000|2021-10-05 07:00:30|149.36|146.76|149.44|146.84|149.44|146.84|149.33|146.73|0
1633417240000|2021-10-05 07:00:40|149.1|146.5|148.9|146.3|149.1|146.5|148.9|146.3|0
1633417250000|2021-10-05 07:00:50|148.83|146.23|148.6|146|148.83|146.23|148.6|146|0
1633417260000|2021-10-05 07:01:00|148.52|145.92|148.67|146.07|148.67|146.07|148.52|145.92|0
1633417270000|2021-10-05 07:01:10|148.75|146.15|148.67|146.07|148.75|146.15|148.6|146|0
1633417280000|2021-10-05 07:01:20|148.75|146.15|149.13|146.53|149.13|146.53|148.75|146.15|0
1633417290000|2021-10-05 07:01:30|149.29|146.69|149.25|146.65|149.29|146.69|149.25|146.65|0
1633417300000|2021-10-05 07:01:40|149.44|146.84|149.59|146.99|149.71|147.11|149.44|146.84|0
1633417310000|2021-10-05 07:01:50|149.75|147.15|149.67|147.07|149.82|147.22|149.67|147.07|0
1633417320000|2021-10-05 07:02:00|149.59|146.99|150.09|147.49|150.09|147.49|149.59|146.99|0
1633417330000|2021-10-05 07:02:10|150.05|147.45|149.98|147.38|150.13|147.53|149.98|147.38|0
1633417340000|2021-10-05 07:02:20|150.05|147.45|150.05|147.45|150.05|147.45|150.05|147.45|0
1633417350000|2021-10-05 07:02:30|149.74|147.14|149.51|146.91|149.74|147.14|149.51|146.91|0
1633417360000|2021-10-05 07:02:40|149.36|146.76|149.06|146.46|149.36|146.76|149.06|146.46|0
1633417370000|2021-10-05 07:02:50|148.83|146.23|148.83|146.23|148.83|146.23|148.75|146.15|0
1633417380000|2021-10-05 07:03:00|148.75|146.15|148.9|146.3|148.9|146.3|148.75|146.15|0
1633417390000|2021-10-05 07:03:10|148.75|146.15|148.75|146.15|148.9|146.3|148.75|146.15|0
1633417400000|2021-10-05 07:03:20|148.83|146.23|149.13|146.53|149.13|146.53|148.83|146.23|0
1633417410000|2021-10-05 07:03:30|148.75|146.15|148.75|146.15|148.83|146.23|148.75|146.15|0
1633417420000|2021-10-05 07:03:40|148.67|146.07|148.67|146.07|148.75|146.15|148.67|146.07|0
1633417430000|2021-10-05 07:03:50|148.64|146.04|148.29|145.69|148.64|146.04|148.29|145.69|0
1633417440000|2021-10-05 07:04:00|148.37|145.77|148.37|145.77|148.37|145.77|148.29|145.69|0
1633417450000|2021-10-05 07:04:10|148.44|145.84|148.52|145.92|148.52|145.92|148.44|145.84|0
1633417460000|2021-10-05 07:04:20|148.44|145.84|148.37|145.77|148.44|145.84|148.29|145.69|0
1633417480000|2021-10-05 07:04:40|148.44|145.84|148.75|146.15|148.75|146.15|148.44|145.84|0
1633417490000|2021-10-05 07:04:50|148.82|146.22|148.9|146.3|148.9|146.3|148.82|146.22|0
1633417500000|2021-10-05 07:05:00|148.85|146.65|149.16|146.96|149.16|146.96|148.85|146.65|0
1633417510000|2021-10-05 07:05:10|149.08|146.88|148.7|146.5|149.08|146.88|148.7|146.5|0
1633417520000|2021-10-05 07:05:20|148.85|146.65|149.01|146.81|149.01|146.81|148.85|146.65|0
1633417530000|2021-10-05 07:05:30|148.93|146.73|148.7|146.5|148.93|146.73|148.7|146.5|0
1633417540000|2021-10-05 07:05:40|148.85|146.65|148.93|146.73|148.97|146.77|148.85|146.65|0
1633417550000|2021-10-05 07:05:50|148.85|146.65|148.93|146.73|149.01|146.81|148.85|146.65|0
1633417560000|2021-10-05 07:06:00|148.78|146.58|148.39|146.19|148.78|146.58|148.32|146.12|0
1633417570000|2021-10-05 07:06:10|148.36|146.16|148.32|146.12|148.39|146.19|148.32|146.12|0
1633417580000|2021-10-05 07:06:20|148.28|146.08|148.39|146.19|148.39|146.19|148.28|146.08|0
1633417590000|2021-10-05 07:06:30|148.24|146.04|148.24|146.04|148.24|146.04|148.17|145.97|0
1633417600000|2021-10-05 07:06:40|148.32|146.12|148.39|146.19|148.39|146.19|148.32|146.12|0
1633417610000|2021-10-05 07:06:50|148.32|146.12|148.32|146.12|148.32|146.12|148.32|146.12|0
1633417620000|2021-10-05 07:07:00|148.24|146.04|148.17|145.97|148.24|146.04|148.09|145.89|0
1633417630000|2021-10-05 07:07:10|148.32|146.12|148.47|146.27|148.51|146.31|148.32|146.12|0
1633417640000|2021-10-05 07:07:20|148.24|146.04|148.39|146.19|148.39|146.19|148.24|146.04|0
1633417650000|2021-10-05 07:07:30|148.43|146.23|148.47|146.27|148.47|146.27|148.39|146.19|0
1633417660000|2021-10-05 07:07:40|148.39|146.19|148.43|146.23|148.47|146.27|148.39|146.19|0
1633417670000|2021-10-05 07:07:50|148.47|146.27|148.39|146.19|148.47|146.27|148.32|146.12|0
1633417680000|2021-10-05 07:08:00|148.32|146.12|148.32|146.12|148.32|146.12|148.28|146.08|0
1633417690000|2021-10-05 07:08:10|148.47|146.27|148.55|146.35|148.62|146.42|148.47|146.27|0
1633417700000|2021-10-05 07:08:20|148.59|146.39|148.62|146.42|148.62|146.42|148.59|146.39|0
1633417710000|2021-10-05 07:08:30|148.47|146.27|148.62|146.42|148.62|146.42|148.47|146.27|0
1633417720000|2021-10-05 07:08:40|148.59|146.39|148.47|146.27|148.59|146.39|148.39|146.19|0
1633417730000|2021-10-05 07:08:50|148.39|146.19|148.51|146.31|148.51|146.31|148.39|146.19|0
1633417740000|2021-10-05 07:09:00|148.47|146.27|148.47|146.27|148.51|146.31|148.47|146.27|0
1633417750000|2021-10-05 07:09:10|148.39|146.19|148.39|146.19|148.39|146.19|148.39|146.19|0
1633417760000|2021-10-05 07:09:20|148.32|146.12|148.39|146.19|148.39|146.19|148.32|146.12|0
1633417770000|2021-10-05 07:09:30|148.32|146.12|148.32|146.12|148.32|146.12|148.2|146|0
1633417780000|2021-10-05 07:09:40|148.28|146.08|148.24|146.04|148.32|146.12|148.24|146.04|0
1633417800000|2021-10-05 07:10:00|148.28|146.08|148.32|146.12|148.32|146.12|148.24|146.04|0
1633417810000|2021-10-05 07:10:10|148.36|146.16|148.39|146.19|148.39|146.19|148.36|146.16|0
1633417820000|2021-10-05 07:10:20|148.47|146.27|148.47|146.27|148.47|146.27|148.47|146.27|0
1633417830000|2021-10-05 07:10:30|148.39|146.19|148.32|146.12|148.39|146.19|148.32|146.12|0
1633417840000|2021-10-05 07:10:40|148.39|146.19|148.32|146.12|148.39|146.19|148.32|146.12|0
1633417860000|2021-10-05 07:11:00|148.24|146.04|147.71|145.51|148.24|146.04|147.71|145.51|0
1633417870000|2021-10-05 07:11:10|147.55|145.35|147.33|145.13|147.63|145.43|147.33|145.13|0
1633417880000|2021-10-05 07:11:20|147.48|145.28|147.25|145.05|147.48|145.28|147.25|145.05|0
1633417890000|2021-10-05 07:11:30|146.95|144.75|146.87|144.67|147.02|144.82|146.87|144.67|0
1633417900000|2021-10-05 07:11:40|146.72|144.52|146.87|144.67|146.87|144.67|146.72|144.52|0
1633417910000|2021-10-05 07:11:50|146.65|144.45|146.8|144.6|146.8|144.6|146.65|144.45|0
1633417920000|2021-10-05 07:12:00|146.87|144.67|146.8|144.6|146.87|144.67|146.8|144.6|0
1633417930000|2021-10-05 07:12:10|146.84|144.64|146.8|144.6|146.84|144.64|146.72|144.52|0
1633417940000|2021-10-05 07:12:20|146.72|144.52|146.72|144.52|146.72|144.52|146.72|144.52|0
1633417950000|2021-10-05 07:12:30|146.64|144.44|146.72|144.52|146.72|144.52|146.64|144.44|0
1633417960000|2021-10-05 07:12:40|146.64|144.44|146.72|144.52|146.72|144.52|146.64|144.44|0
1633417980000|2021-10-05 07:13:00|146.64|144.44|146.64|144.44|146.64|144.44|146.57|144.37|0
1633417990000|2021-10-05 07:13:10|146.57|144.37|146.72|144.52|146.72|144.52|146.57|144.37|0
1633418000000|2021-10-05 07:13:20|146.8|144.6|146.8|144.6|146.8|144.6|146.8|144.6|0
1633418020000|2021-10-05 07:13:40|146.87|144.67|146.87|144.67|146.87|144.67|146.87|144.67|0
1633418030000|2021-10-05 07:13:50|146.91|144.71|146.91|144.71|146.91|144.71|146.91|144.71|0
1633418040000|2021-10-05 07:14:00|146.87|144.67|146.64|144.44|146.87|144.67|146.64|144.44|0
1633418050000|2021-10-05 07:14:10|146.72|144.52|146.8|144.6|146.8|144.6|146.72|144.52|0
1633418060000|2021-10-05 07:14:20|146.72|144.52|146.64|144.44|146.72|144.52|146.64|144.44|0
1633418070000|2021-10-05 07:14:30|146.72|144.52|146.8|144.6|146.8|144.6|146.72|144.52|0
1633418080000|2021-10-05 07:14:40|146.95|144.75|147.1|144.9|147.1|144.9|146.95|144.75|0
1633418090000|2021-10-05 07:14:50|147.02|144.82|147.1|144.9|147.1|144.9|147.02|144.82|0
1633418100000|2021-10-05 07:15:00|146.87|144.67|147.02|144.82|147.02|144.82|146.79|144.59|0
1633418110000|2021-10-05 07:15:10|146.95|144.75|146.87|144.67|146.95|144.75|146.79|144.59|0
1633418120000|2021-10-05 07:15:20|146.79|144.59|146.72|144.52|146.79|144.59|146.72|144.52|0
1633418130000|2021-10-05 07:15:30|146.64|144.44|146.64|144.44|146.64|144.44|146.64|144.44|0
1633418140000|2021-10-05 07:15:40|146.61|144.41|146.57|144.37|146.61|144.41|146.57|144.37|0
1633418150000|2021-10-05 07:15:50|146.64|144.44|146.72|144.52|146.72|144.52|146.64|144.44|0
1633418160000|2021-10-05 07:16:00|146.64|144.44|146.64|144.44|146.72|144.52|146.64|144.44|0
1633418170000|2021-10-05 07:16:10|146.57|144.37|146.64|144.44|146.64|144.44|146.57|144.37|0
1633418180000|2021-10-05 07:16:20|146.57|144.37|146.72|144.52|146.72|144.52|146.57|144.37|0
1633418190000|2021-10-05 07:16:30|146.64|144.44|146.61|144.41|146.64|144.44|146.61|144.41|0
1633418200000|2021-10-05 07:16:40|146.64|144.44|146.79|144.59|146.79|144.59|146.64|144.44|0
1633418210000|2021-10-05 07:16:50|146.72|144.52|146.79|144.59|146.79|144.59|146.57|144.37|0
1633418220000|2021-10-05 07:17:00|146.72|144.52|146.72|144.52|146.72|144.52|146.64|144.44|0
1633418230000|2021-10-05 07:17:10|146.64|144.44|146.57|144.37|146.64|144.44|146.57|144.37|0
1633418240000|2021-10-05 07:17:20|146.64|144.44|146.57|144.37|146.64|144.44|146.57|144.37|0
1633418250000|2021-10-05 07:17:30|146.04|143.84|146.04|143.84|146.11|143.91|146.04|143.84|0
1633418260000|2021-10-05 07:17:40|146.19|143.99|146.04|143.84|146.19|143.99|146.04|143.84|0
1633418270000|2021-10-05 07:17:50|146.11|143.91|146.11|143.91|146.11|143.91|146.11|143.91|0
1633418280000|2021-10-05 07:18:00|146.19|143.99|146.15|143.95|146.26|144.06|146.15|143.95|0
1633418290000|2021-10-05 07:18:10|146.19|143.99|146.19|143.99|146.26|144.06|146.19|143.99|0
1633418300000|2021-10-05 07:18:20|146.34|144.14|146.19|143.99|146.34|144.14|146.19|143.99|0
1633418310000|2021-10-05 07:18:30|146.34|144.14|146.49|144.29|146.49|144.29|146.34|144.14|0
1633418320000|2021-10-05 07:18:40|146.42|144.22|146.72|144.52|146.72|144.52|146.42|144.22|0
1633418330000|2021-10-05 07:18:50|146.79|144.59|146.87|144.67|146.87|144.67|146.79|144.59|0
1633418340000|2021-10-05 07:19:00|146.94|144.74|146.94|144.74|146.94|144.74|146.87|144.67|0
1633418350000|2021-10-05 07:19:10|147.02|144.82|147.02|144.82|147.02|144.82|146.94|144.74|0
1633418360000|2021-10-05 07:19:20|147.17|144.97|147.47|145.27|147.47|145.27|147.17|144.97|0
1633418370000|2021-10-05 07:19:30|147.55|145.35|147.4|145.2|147.55|145.35|147.4|145.2|0
1633418380000|2021-10-05 07:19:40|147.55|145.35|147.51|145.31|147.63|145.43|147.51|145.31|0
1633418390000|2021-10-05 07:19:50|147.7|145.5|147.78|145.58|147.82|145.62|147.7|145.5|0
1633418400000|2021-10-05 07:20:00|148.08|145.88|147.93|145.73|148.08|145.88|147.85|145.65|0
1633418410000|2021-10-05 07:20:10|147.85|145.65|147.32|145.12|147.85|145.65|147.32|145.12|0
1633418420000|2021-10-05 07:20:20|147.51|145.31|147.67|145.47|147.67|145.47|147.51|145.31|0
1633418430000|2021-10-05 07:20:30|147.63|145.43|147.7|145.5|147.7|145.5|147.63|145.43|0
1633418440000|2021-10-05 07:20:40|147.63|145.43|147.55|145.35|147.63|145.43|147.55|145.35|0
1633418450000|2021-10-05 07:20:50|147.47|145.27|147.32|145.12|147.47|145.27|147.32|145.12|0
1633418460000|2021-10-05 07:21:00|147.25|145.05|147.09|144.89|147.25|145.05|147.09|144.89|0
1633418470000|2021-10-05 07:21:10|147.02|144.82|147.17|144.97|147.17|144.97|146.94|144.74|0
1633418480000|2021-10-05 07:21:20|147.25|145.05|147.09|144.89|147.25|145.05|147.09|144.89|0
1633418490000|2021-10-05 07:21:30|147.02|144.82|146.94|144.74|147.02|144.82|146.91|144.71|0
1633418500000|2021-10-05 07:21:40|146.87|144.67|146.94|144.74|146.94|144.74|146.87|144.67|0
1633418510000|2021-10-05 07:21:50|147.02|144.82|147.02|144.82|147.02|144.82|147.02|144.82|0
1633418520000|2021-10-05 07:22:00|146.94|144.74|146.87|144.67|146.94|144.74|146.83|144.63|0
1633418530000|2021-10-05 07:22:10|146.83|144.63|146.94|144.74|146.94|144.74|146.83|144.63|0
1633418540000|2021-10-05 07:22:20|146.87|144.67|146.68|144.48|146.87|144.67|146.68|144.48|0
1633418550000|2021-10-05 07:22:30|146.64|144.44|146.56|144.36|146.64|144.44|146.56|144.36|0
1633418560000|2021-10-05 07:22:40|146.49|144.29|146.49|144.29|146.49|144.29|146.49|144.29|0
1633418570000|2021-10-05 07:22:50|146.56|144.36|146.64|144.44|146.64|144.44|146.56|144.36|0
1633418580000|2021-10-05 07:23:00|146.94|144.74|147.17|144.97|147.17|144.97|146.94|144.74|0
1633418590000|2021-10-05 07:23:10|147.09|144.89|146.87|144.67|147.09|144.89|146.87|144.67|0
1633418600000|2021-10-05 07:23:20|146.94|144.74|147.02|144.82|147.09|144.89|146.94|144.74|0
1633418610000|2021-10-05 07:23:30|146.87|144.67|146.87|144.67|146.98|144.78|146.87|144.67|0
1633418620000|2021-10-05 07:23:40|146.94|144.74|146.87|144.67|146.94|144.74|146.87|144.67|0
1633418630000|2021-10-05 07:23:50|146.79|144.59|146.87|144.67|146.87|144.67|146.79|144.59|0
1633418640000|2021-10-05 07:24:00|146.91|144.71|147.09|144.89|147.09|144.89|146.91|144.71|0
1633418650000|2021-10-05 07:24:10|147.02|144.82|147.17|144.97|147.17|144.97|147.02|144.82|0
1633418660000|2021-10-05 07:24:20|147.09|144.89|146.94|144.74|147.09|144.89|146.94|144.74|0
1633418670000|2021-10-05 07:24:30|146.87|144.67|146.79|144.59|146.87|144.67|146.71|144.51|0
1633418680000|2021-10-05 07:24:40|146.64|144.44|146.71|144.51|146.71|144.51|146.64|144.44|0
1633418690000|2021-10-05 07:24:50|147.02|144.82|146.94|144.74|147.02|144.82|146.94|144.74|0
1633418700000|2021-10-05 07:25:00|147.09|144.89|146.87|144.67|147.09|144.89|146.79|144.59|0
1633418710000|2021-10-05 07:25:10|146.94|144.74|146.71|144.51|146.94|144.74|146.71|144.51|0
1633418720000|2021-10-05 07:25:20|146.64|144.44|146.71|144.51|146.71|144.51|146.64|144.44|0
1633418730000|2021-10-05 07:25:30|146.75|144.55|146.94|144.74|146.94|144.74|146.75|144.55|0
1633418740000|2021-10-05 07:25:40|146.87|144.67|146.94|144.74|146.94|144.74|146.87|144.67|0
1633418750000|2021-10-05 07:25:50|147.02|144.82|147.24|145.04|147.24|145.04|146.98|144.78|0
1633418760000|2021-10-05 07:26:00|147.13|144.93|147.13|144.93|147.13|144.93|147.09|144.89|0
1633418770000|2021-10-05 07:26:10|147.17|144.97|147.24|145.04|147.24|145.04|147.17|144.97|0
1633418780000|2021-10-05 07:26:20|147.17|144.97|147.47|145.27|147.47|145.27|147.09|144.89|0
1633418790000|2021-10-05 07:26:30|147.55|145.35|147.4|145.2|147.55|145.35|147.4|145.2|0
1633418800000|2021-10-05 07:26:40|147.47|145.27|147.4|145.2|147.47|145.27|147.4|145.2|0
1633418810000|2021-10-05 07:26:50|147.47|145.27|147.47|145.27|147.47|145.27|147.47|145.27|0
1633418820000|2021-10-05 07:27:00|147.51|145.31|147.39|145.19|147.51|145.31|147.24|145.04|0
1633418830000|2021-10-05 07:27:10|147.47|145.27|147.55|145.35|147.55|145.35|147.47|145.27|0
1633418840000|2021-10-05 07:27:20|147.62|145.42|147.47|145.27|147.62|145.42|147.47|145.27|0
1633418850000|2021-10-05 07:27:30|147.28|145.08|147.32|145.12|147.32|145.12|147.28|145.08|0
1633418860000|2021-10-05 07:27:40|147.39|145.19|147.32|145.12|147.39|145.19|147.32|145.12|0
1633418870000|2021-10-05 07:27:50|147.36|145.16|147.32|145.12|147.39|145.19|147.32|145.12|0
1633418880000|2021-10-05 07:28:00|147.17|144.97|147.09|144.89|147.17|144.97|147.09|144.89|0
1633418890000|2021-10-05 07:28:10|146.98|144.78|147.02|144.82|147.02|144.82|146.98|144.78|0
1633418900000|2021-10-05 07:28:20|147.09|144.89|147.05|144.85|147.09|144.89|147.02|144.82|0
1633418910000|2021-10-05 07:28:30|147.09|144.89|147.09|144.89|147.09|144.89|146.94|144.74|0
1633418920000|2021-10-05 07:28:40|147.05|144.85|147.09|144.89|147.09|144.89|147.01|144.81|0
1633418930000|2021-10-05 07:28:50|147.17|144.97|147.17|144.97|147.17|144.97|147.09|144.89|0
1633418940000|2021-10-05 07:29:00|147.09|144.89|146.9|144.7|147.17|144.97|146.9|144.7|0
1633418950000|2021-10-05 07:29:10|147.01|144.81|146.94|144.74|147.01|144.81|146.94|144.74|0
1633418960000|2021-10-05 07:29:20|146.9|144.7|146.94|144.74|146.94|144.74|146.86|144.66|0
1633418970000|2021-10-05 07:29:30|146.86|144.66|146.86|144.66|146.86|144.66|146.79|144.59|0
1633418980000|2021-10-05 07:29:40|146.83|144.63|146.86|144.66|146.86|144.66|146.83|144.63|0
1633418990000|2021-10-05 07:29:50|146.94|144.74|146.86|144.66|146.94|144.74|146.86|144.66|0
1633419000000|2021-10-05 07:30:00|147.01|144.81|147.09|144.89|147.09|144.89|146.94|144.74|0
1633419010000|2021-10-05 07:30:10|147.01|144.81|146.94|144.74|147.09|144.89|146.94|144.74|0
1633419020000|2021-10-05 07:30:20|147.39|145.19|147.55|145.35|147.55|145.35|147.39|145.19|0
1633419030000|2021-10-05 07:30:30|147.47|145.27|147.47|145.27|147.54|145.34|147.47|145.27|0
1633419040000|2021-10-05 07:30:40|147.54|145.34|147.54|145.34|147.54|145.34|147.47|145.27|0
1633419050000|2021-10-05 07:30:50|147.62|145.42|147.92|145.72|147.92|145.72|147.62|145.42|0
1633419060000|2021-10-05 07:31:00|148|145.8|148.15|145.95|148.15|145.95|147.92|145.72|0
1633419070000|2021-10-05 07:31:10|147.92|145.72|148|145.8|148|145.8|147.92|145.72|0
1633419080000|2021-10-05 07:31:20|148.15|145.95|148.57|146.37|148.57|146.37|148.15|145.95|0
1633419090000|2021-10-05 07:31:30|148.46|146.26|148.5|146.3|148.53|146.33|148.46|146.26|0
1633419100000|2021-10-05 07:31:40|148.53|146.33|148.61|146.41|148.69|146.49|148.53|146.33|0
1633419110000|2021-10-05 07:31:50|148.53|146.33|148.38|146.18|148.61|146.41|148.38|146.18|0
1633419120000|2021-10-05 07:32:00|148.46|146.26|148.57|146.37|148.57|146.37|148.38|146.18|0
1633419130000|2021-10-05 07:32:10|148.61|146.41|148.46|146.26|148.61|146.41|148.46|146.26|0
1633419140000|2021-10-05 07:32:20|148.23|146.03|147.85|145.65|148.23|146.03|147.85|145.65|0
1633419150000|2021-10-05 07:32:30|147.92|145.72|148|145.8|148.04|145.84|147.92|145.72|0
1633419160000|2021-10-05 07:32:40|147.85|145.65|147.77|145.57|147.85|145.65|147.7|145.5|0
1633419170000|2021-10-05 07:32:50|147.92|145.72|148|145.8|148|145.8|147.85|145.65|0
1633419180000|2021-10-05 07:33:00|147.89|145.69|147.77|145.57|147.89|145.69|147.77|145.57|0
1633419190000|2021-10-05 07:33:10|147.62|145.42|147.62|145.42|147.62|145.42|147.58|145.38|0
1633419200000|2021-10-05 07:33:20|147.7|145.5|147.62|145.42|147.7|145.5|147.62|145.42|0
1633419210000|2021-10-05 07:33:30|147.54|145.34|147.7|145.5|147.73|145.53|147.54|145.34|0
1633419220000|2021-10-05 07:33:40|147.73|145.53|147.7|145.5|147.77|145.57|147.7|145.5|0
1633419230000|2021-10-05 07:33:50|147.54|145.34|147.62|145.42|147.62|145.42|147.47|145.27|0
1633419240000|2021-10-05 07:34:00|147.7|145.5|147.7|145.5|147.77|145.57|147.7|145.5|0
1633419250000|2021-10-05 07:34:10|147.66|145.46|147.66|145.46|147.66|145.46|147.66|145.46|0
1633419260000|2021-10-05 07:34:20|147.7|145.5|147.66|145.46|147.77|145.57|147.62|145.42|0
1633419270000|2021-10-05 07:34:30|147.62|145.42|147.69|145.49|147.73|145.53|147.62|145.42|0
1633419280000|2021-10-05 07:34:40|147.77|145.57|147.85|145.65|148|145.8|147.77|145.57|0
1633419290000|2021-10-05 07:34:50|147.81|145.61|148|145.8|148|145.8|147.81|145.61|0
1633419300000|2021-10-05 07:35:00|147.92|145.72|148.08|145.88|148.15|145.95|147.92|145.72|0
1633419310000|2021-10-05 07:35:10|148|145.8|148.08|145.88|148.08|145.88|148|145.8|0
1633419320000|2021-10-05 07:35:20|148.15|145.95|148.15|145.95|148.15|145.95|148.11|145.91|0
1633419330000|2021-10-05 07:35:30|148.07|145.87|148|145.8|148.07|145.87|148|145.8|0
1633419340000|2021-10-05 07:35:40|148.07|145.87|148.15|145.95|148.15|145.95|148.07|145.87|0
1633419350000|2021-10-05 07:35:50|148.23|146.03|148.53|146.33|148.53|146.33|148.23|146.03|0
1633419360000|2021-10-05 07:36:00|148.61|146.41|148.84|146.64|148.84|146.64|148.61|146.41|0
1633419370000|2021-10-05 07:36:10|148.76|146.56|148.53|146.33|148.76|146.56|148.53|146.33|0
1633419380000|2021-10-05 07:36:20|148.46|146.26|148.38|146.18|148.46|146.26|148.38|146.18|0
1633419390000|2021-10-05 07:36:30|148.3|146.1|148.15|145.95|148.3|146.1|148.15|145.95|0
1633419400000|2021-10-05 07:36:40|148.11|145.91|148.15|145.95|148.15|145.95|148.11|145.91|0
1633419410000|2021-10-05 07:36:50|148.23|146.03|148.46|146.26|148.46|146.26|148.23|146.03|0
1633419420000|2021-10-05 07:37:00|148.53|146.33|148.53|146.33|148.61|146.41|148.53|146.33|0
1633419430000|2021-10-05 07:37:10|148.46|146.26|148.38|146.18|148.46|146.26|148.3|146.1|0
1633419440000|2021-10-05 07:37:20|148.46|146.26|148.38|146.18|148.46|146.26|148.38|146.18|0
1633419450000|2021-10-05 07:37:30|148.46|146.26|148.38|146.18|148.53|146.33|148.38|146.18|0
1633419460000|2021-10-05 07:37:40|148.3|146.1|148.23|146.03|148.3|146.1|148.15|145.95|0
1633419470000|2021-10-05 07:37:50|148.38|146.18|148.45|146.25|148.45|146.25|148.38|146.18|0
1633419480000|2021-10-05 07:38:00|148.53|146.33|148.38|146.18|148.61|146.41|148.38|146.18|0
1633419490000|2021-10-05 07:38:10|148.23|146.03|148.3|146.1|148.3|146.1|148.23|146.03|0
1633419500000|2021-10-05 07:38:20|148.15|145.95|148.23|146.03|148.23|146.03|148.15|145.95|0
1633419510000|2021-10-05 07:38:30|148.07|145.87|148.15|145.95|148.23|146.03|148.07|145.87|0
1633419520000|2021-10-05 07:38:40|148.3|146.1|148.61|146.41|148.68|146.48|148.3|146.1|0
1633419530000|2021-10-05 07:38:50|148.68|146.48|148.76|146.56|148.76|146.56|148.61|146.41|0
1633419540000|2021-10-05 07:39:00|148.72|146.52|148.91|146.71|149.03|146.83|148.72|146.52|0
1633419550000|2021-10-05 07:39:10|148.76|146.56|148.76|146.56|148.76|146.56|148.72|146.52|0
1633419560000|2021-10-05 07:39:20|148.68|146.48|148.84|146.64|148.84|146.64|148.68|146.48|0
1633419570000|2021-10-05 07:39:30|148.76|146.56|148.91|146.71|148.99|146.79|148.76|146.56|0
1633419580000|2021-10-05 07:39:40|148.68|146.48|148.57|146.37|148.68|146.48|148.57|146.37|0
1633419590000|2021-10-05 07:39:50|148.53|146.33|148.84|146.64|148.84|146.64|148.53|146.33|0
1633419600000|2021-10-05 07:40:00|148.76|146.56|148.72|146.52|148.76|146.56|148.68|146.48|0
1633419610000|2021-10-05 07:40:10|148.61|146.41|148.53|146.33|148.61|146.41|148.53|146.33|0
1633419620000|2021-10-05 07:40:20|148.61|146.41|148.68|146.48|148.68|146.48|148.61|146.41|0
1633419630000|2021-10-05 07:40:30|148.61|146.41|148.61|146.41|148.61|146.41|148.61|146.41|0
1633419640000|2021-10-05 07:40:40|148.76|146.56|148.45|146.25|148.76|146.56|148.45|146.25|0
1633419650000|2021-10-05 07:40:50|148.38|146.18|148.38|146.18|148.42|146.22|148.38|146.18|0
1633419660000|2021-10-05 07:41:00|148.45|146.25|148.68|146.48|148.68|146.48|148.45|146.25|0
1633419670000|2021-10-05 07:41:10|148.84|146.64|148.84|146.64|148.84|146.64|148.84|146.64|0
1633419680000|2021-10-05 07:41:20|148.68|146.48|148.68|146.48|148.68|146.48|148.68|146.48|0
1633419690000|2021-10-05 07:41:30|148.76|146.56|148.45|146.25|148.76|146.56|148.45|146.25|0
1633419700000|2021-10-05 07:41:40|148.38|146.18|148.57|146.37|148.57|146.37|148.38|146.18|0
1633419710000|2021-10-05 07:41:50|148.53|146.33|148.38|146.18|148.53|146.33|148.38|146.18|0
1633419720000|2021-10-05 07:42:00|148.45|146.25|148.3|146.1|148.45|146.25|148.3|146.1|0
1633419730000|2021-10-05 07:42:10|148.22|146.02|148.07|145.87|148.22|146.02|148.07|145.87|0
1633419740000|2021-10-05 07:42:20|148|145.8|147.92|145.72|148|145.8|147.84|145.64|0
1633419750000|2021-10-05 07:42:30|147.84|145.64|148.07|145.87|148.07|145.87|147.84|145.64|0
1633419760000|2021-10-05 07:42:40|148.03|145.83|148.22|146.02|148.22|146.02|148|145.8|0
1633419770000|2021-10-05 07:42:50|148.19|145.99|148.38|146.18|148.45|146.25|148.15|145.95|0
1633419780000|2021-10-05 07:43:00|148.57|146.37|148.53|146.33|148.57|146.37|148.45|146.25|0
1633419790000|2021-10-05 07:43:10|148.61|146.41|148.68|146.48|148.68|146.48|148.6|146.4|0
1633419800000|2021-10-05 07:43:20|148.76|146.56|148.53|146.33|148.76|146.56|148.53|146.33|0
1633419810000|2021-10-05 07:43:30|148.3|146.1|148.42|146.22|148.45|146.25|148.3|146.1|0
1633419820000|2021-10-05 07:43:40|148.38|146.18|148.53|146.33|148.53|146.33|148.38|146.18|0
1633419830000|2021-10-05 07:43:50|148.42|146.22|148.53|146.33|148.53|146.33|148.38|146.18|0
1633419840000|2021-10-05 07:44:00|148.6|146.4|148.83|146.63|148.83|146.63|148.6|146.4|0
1633419850000|2021-10-05 07:44:10|148.91|146.71|148.76|146.56|148.91|146.71|148.76|146.56|0
1633419860000|2021-10-05 07:44:20|148.83|146.63|148.76|146.56|148.83|146.63|148.68|146.48|0
1633419870000|2021-10-05 07:44:30|148.68|146.48|148.99|146.79|148.99|146.79|148.68|146.48|0
1633419880000|2021-10-05 07:44:40|148.83|146.63|148.91|146.71|148.91|146.71|148.83|146.63|0
1633419890000|2021-10-05 07:44:50|148.95|146.75|148.99|146.79|148.99|146.79|148.95|146.75|0
1633419900000|2021-10-05 07:45:00|148.83|146.63|148.83|146.63|148.83|146.63|148.83|146.63|0
1633419910000|2021-10-05 07:45:10|148.68|146.48|148.6|146.4|148.68|146.48|148.6|146.4|0
1633419920000|2021-10-05 07:45:20|148.53|146.33|148.45|146.25|148.6|146.4|148.45|146.25|0
1633419930000|2021-10-05 07:45:30|148.53|146.33|148.87|146.67|148.87|146.67|148.53|146.33|0
1633419940000|2021-10-05 07:45:40|148.99|146.79|149.22|147.02|149.22|147.02|148.99|146.79|0
1633419950000|2021-10-05 07:45:50|149.14|146.94|149.06|146.86|149.14|146.94|149.06|146.86|0
1633419960000|2021-10-05 07:46:00|149.29|147.09|149.14|146.94|149.29|147.09|149.14|146.94|0
1633419970000|2021-10-05 07:46:10|149.06|146.86|149.14|146.94|149.18|146.98|149.06|146.86|0
1633419980000|2021-10-05 07:46:20|148.99|146.79|148.99|146.79|148.99|146.79|148.99|146.79|0
1633419990000|2021-10-05 07:46:30|149.06|146.86|148.83|146.63|149.06|146.86|148.83|146.63|0
1633420000000|2021-10-05 07:46:40|148.8|146.6|148.76|146.56|148.91|146.71|148.76|146.56|0
1633420010000|2021-10-05 07:46:50|148.68|146.48|148.68|146.48|148.76|146.56|148.68|146.48|0
1633420020000|2021-10-05 07:47:00|148.76|146.56|148.83|146.63|148.83|146.63|148.68|146.48|0
1633420030000|2021-10-05 07:47:10|148.91|146.71|148.76|146.56|148.99|146.79|148.76|146.56|0
1633420040000|2021-10-05 07:47:20|148.68|146.48|148.76|146.56|148.76|146.56|148.68|146.48|0
1633420050000|2021-10-05 07:47:30|148.68|146.48|148.68|146.48|148.68|146.48|148.6|146.4|0
1633420060000|2021-10-05 07:47:40|148.76|146.56|148.76|146.56|148.83|146.63|148.76|146.56|0
1633420080000|2021-10-05 07:48:00|148.83|146.63|148.83|146.63|148.98|146.78|148.83|146.63|0
1633420090000|2021-10-05 07:48:10|148.8|146.6|148.8|146.6|148.8|146.6|148.8|146.6|0
1633420100000|2021-10-05 07:48:20|148.6|146.4|148.37|146.17|148.6|146.4|148.37|146.17|0
1633420110000|2021-10-05 07:48:30|148.3|146.1|148.3|146.1|148.37|146.17|148.3|146.1|0
1633420120000|2021-10-05 07:48:40|148.14|145.94|148.22|146.02|148.22|146.02|148.14|145.94|0
1633420140000|2021-10-05 07:49:00|148.18|145.98|148.37|146.17|148.37|146.17|148.18|145.98|0
1633420150000|2021-10-05 07:49:10|148.22|146.02|148.07|145.87|148.22|146.02|148.07|145.87|0
1633420160000|2021-10-05 07:49:20|148.03|145.83|147.76|145.56|148.03|145.83|147.76|145.56|0
1633420170000|2021-10-05 07:49:30|147.69|145.49|147.84|145.64|147.84|145.64|147.69|145.49|0
1633420180000|2021-10-05 07:49:40|147.76|145.56|147.69|145.49|147.76|145.56|147.61|145.41|0
1633420190000|2021-10-05 07:49:50|147.65|145.45|147.69|145.49|147.69|145.49|147.65|145.45|0
1633420200000|2021-10-05 07:50:00|147.76|145.56|147.76|145.56|147.92|145.72|147.69|145.49|0
1633420210000|2021-10-05 07:50:10|147.84|145.64|147.76|145.56|147.84|145.64|147.69|145.49|0
1633420220000|2021-10-05 07:50:20|147.84|145.64|147.73|145.53|147.84|145.64|147.69|145.49|0
1633420230000|2021-10-05 07:50:30|147.76|145.56|147.91|145.71|147.91|145.71|147.76|145.56|0
1633420240000|2021-10-05 07:50:40|147.99|145.79|147.91|145.71|147.99|145.79|147.91|145.71|0
1633420250000|2021-10-05 07:50:50|148.03|145.83|148.11|145.91|148.11|145.91|148.03|145.83|0
1633420260000|2021-10-05 07:51:00|148.22|146.02|148.22|146.02|148.3|146.1|148.22|146.02|0
1633420270000|2021-10-05 07:51:10|148.14|145.94|148.45|146.25|148.45|146.25|148.07|145.87|0
1633420280000|2021-10-05 07:51:20|148.37|146.17|148.52|146.32|148.6|146.4|148.37|146.17|0
1633420290000|2021-10-05 07:51:30|148.56|146.36|148.6|146.4|148.6|146.4|148.52|146.32|0
1633420300000|2021-10-05 07:51:40|148.75|146.55|148.64|146.44|148.75|146.55|148.64|146.44|0
1633420310000|2021-10-05 07:51:50|148.6|146.4|148.68|146.48|148.68|146.48|148.6|146.4|0
1633420320000|2021-10-05 07:52:00|148.64|146.44|148.68|146.48|148.68|146.48|148.6|146.4|0
1633420330000|2021-10-05 07:52:10|148.6|146.4|148.6|146.4|148.6|146.4|148.45|146.25|0
1633420340000|2021-10-05 07:52:20|148.49|146.29|148.45|146.25|148.49|146.29|148.45|146.25|0
1633420350000|2021-10-05 07:52:30|148.52|146.32|148.6|146.4|148.6|146.4|148.52|146.32|0
1633420360000|2021-10-05 07:52:40|148.68|146.48|148.6|146.4|148.68|146.48|148.6|146.4|0
1633420370000|2021-10-05 07:52:50|148.75|146.55|148.72|146.52|148.75|146.55|148.72|146.52|0
1633420380000|2021-10-05 07:53:00|148.75|146.55|148.68|146.48|148.75|146.55|148.68|146.48|0
1633420390000|2021-10-05 07:53:10|148.72|146.52|148.68|146.48|148.75|146.55|148.68|146.48|0
1633420400000|2021-10-05 07:53:20|148.6|146.4|148.6|146.4|148.6|146.4|148.6|146.4|0
1633420410000|2021-10-05 07:53:30|148.52|146.32|148.6|146.4|148.6|146.4|148.52|146.32|0
1633420420000|2021-10-05 07:53:40|148.68|146.48|148.83|146.63|148.83|146.63|148.68|146.48|0
1633420430000|2021-10-05 07:53:50|148.79|146.59|149.14|146.94|149.14|146.94|148.79|146.59|0
1633420440000|2021-10-05 07:54:00|149.06|146.86|149.06|146.86|149.06|146.86|148.98|146.78|0
1633420450000|2021-10-05 07:54:10|148.98|146.78|148.91|146.71|148.98|146.78|148.83|146.63|0
1633420460000|2021-10-05 07:54:20|148.83|146.63|148.91|146.71|148.98|146.78|148.83|146.63|0
1633420470000|2021-10-05 07:54:30|148.68|146.48|148.68|146.48|148.68|146.48|148.68|146.48|0
1633420480000|2021-10-05 07:54:40|148.75|146.55|148.83|146.63|148.83|146.63|148.72|146.52|0
1633420490000|2021-10-05 07:54:50|148.79|146.59|148.75|146.55|148.79|146.59|148.75|146.55|0
1633420500000|2021-10-05 07:55:00|148.68|146.48|148.6|146.4|148.68|146.48|148.6|146.4|0
1633420510000|2021-10-05 07:55:10|148.64|146.44|148.52|146.32|148.68|146.48|148.52|146.32|0
1633420520000|2021-10-05 07:55:20|148.45|146.25|148.52|146.32|148.52|146.32|148.45|146.25|0
1633420530000|2021-10-05 07:55:30|148.75|146.55|148.83|146.63|148.83|146.63|148.75|146.55|0
1633420540000|2021-10-05 07:55:40|148.9|146.7|148.83|146.63|148.98|146.78|148.83|146.63|0
1633420550000|2021-10-05 07:55:50|148.75|146.55|148.83|146.63|148.9|146.7|148.75|146.55|0
1633420560000|2021-10-05 07:56:00|148.9|146.7|148.9|146.7|148.9|146.7|148.9|146.7|0
1633420570000|2021-10-05 07:56:10|148.83|146.63|148.98|146.78|148.98|146.78|148.83|146.63|0
1633420580000|2021-10-05 07:56:20|148.94|146.74|149.21|147.01|149.21|147.01|148.9|146.7|0
1633420590000|2021-10-05 07:56:30|149.13|146.93|148.98|146.78|149.13|146.93|148.9|146.7|0
1633420600000|2021-10-05 07:56:40|148.9|146.7|148.75|146.55|148.9|146.7|148.75|146.55|0
1633420610000|2021-10-05 07:56:50|148.67|146.47|148.6|146.4|148.67|146.47|148.52|146.32|0
1633420620000|2021-10-05 07:57:00|148.67|146.47|148.67|146.47|148.67|146.47|148.67|146.47|0
1633420630000|2021-10-05 07:57:10|148.64|146.44|148.75|146.55|148.75|146.55|148.6|146.4|0
1633420640000|2021-10-05 07:57:20|148.83|146.63|148.75|146.55|148.83|146.63|148.75|146.55|0
1633420650000|2021-10-05 07:57:30|148.83|146.63|148.75|146.55|148.83|146.63|148.75|146.55|0
1633420660000|2021-10-05 07:57:40|148.79|146.59|148.9|146.7|148.9|146.7|148.79|146.59|0
1633420670000|2021-10-05 07:57:50|148.94|146.74|148.9|146.7|148.98|146.78|148.9|146.7|0
1633420680000|2021-10-05 07:58:00|148.87|146.67|148.75|146.55|148.9|146.7|148.75|146.55|0
1633420690000|2021-10-05 07:58:10|148.9|146.7|148.9|146.7|148.9|146.7|148.83|146.63|0
1633420700000|2021-10-05 07:58:20|149.13|146.93|149.21|147.01|149.21|147.01|149.13|146.93|0
1633420710000|2021-10-05 07:58:30|149.13|146.93|149.21|147.01|149.21|147.01|149.13|146.93|0
1633420720000|2021-10-05 07:58:40|149.44|147.24|149.29|147.09|149.44|147.24|149.29|147.09|0
1633420730000|2021-10-05 07:58:50|149.44|147.24|149.44|147.24|149.44|147.24|149.36|147.16|0
1633420740000|2021-10-05 07:59:00|149.36|147.16|149.21|147.01|149.36|147.16|149.21|147.01|0
1633420750000|2021-10-05 07:59:10|149.36|147.16|149.29|147.09|149.36|147.16|149.29|147.09|0
1633420760000|2021-10-05 07:59:20|149.4|147.2|149.75|147.55|149.75|147.55|149.4|147.2|0
1633420770000|2021-10-05 07:59:30|149.9|147.7|149.82|147.62|149.9|147.7|149.82|147.62|0
1633420780000|2021-10-05 07:59:40|149.9|147.7|149.98|147.78|149.98|147.78|149.9|147.7|0
1633420790000|2021-10-05 07:59:50|150.13|147.93|150.28|148.08|150.36|148.16|150.13|147.93|0
1633420800000|2021-10-05 08:00:00|150.17|147.97|150.21|148.01|150.21|148.01|150.05|147.85|0
1633420810000|2021-10-05 08:00:10|150.44|148.24|149.82|147.62|150.44|148.24|149.82|147.62|0
1633420820000|2021-10-05 08:00:20|149.9|147.7|149.82|147.62|149.9|147.7|149.82|147.62|0
1633420830000|2021-10-05 08:00:30|149.9|147.7|149.9|147.7|149.9|147.7|149.9|147.7|0
1633420840000|2021-10-05 08:00:40|149.98|147.78|149.98|147.78|149.98|147.78|149.9|147.7|0
1633420850000|2021-10-05 08:00:50|149.9|147.7|149.9|147.7|149.98|147.78|149.82|147.62|0
1633420860000|2021-10-05 08:01:00|149.82|147.62|149.51|147.31|149.82|147.62|149.51|147.31|0
1633420870000|2021-10-05 08:01:10|149.44|147.24|149.36|147.16|149.48|147.28|149.36|147.16|0
1633420880000|2021-10-05 08:01:20|149.28|147.08|149.28|147.08|149.36|147.16|149.28|147.08|0
1633420890000|2021-10-05 08:01:30|149.13|146.93|149.13|146.93|149.28|147.08|149.13|146.93|0
1633420900000|2021-10-05 08:01:40|149.05|146.85|149.13|146.93|149.21|147.01|149.05|146.85|0
1633420910000|2021-10-05 08:01:50|149.21|147.01|149.05|146.85|149.21|147.01|149.05|146.85|0
1633420920000|2021-10-05 08:02:00|149.13|146.93|149.13|146.93|149.13|146.93|149.05|146.85|0
1633420930000|2021-10-05 08:02:10|149.05|146.85|148.98|146.78|149.05|146.85|148.98|146.78|0
1633420940000|2021-10-05 08:02:20|148.82|146.62|148.9|146.7|148.9|146.7|148.82|146.62|0
1633420950000|2021-10-05 08:02:30|148.82|146.62|148.82|146.62|148.9|146.7|148.82|146.62|0
1633420960000|2021-10-05 08:02:40|148.75|146.55|148.98|146.78|148.98|146.78|148.75|146.55|0
1633420970000|2021-10-05 08:02:50|148.9|146.7|148.98|146.78|149.05|146.85|148.9|146.7|0
1633420980000|2021-10-05 08:03:00|148.94|146.74|148.9|146.7|149.02|146.82|148.9|146.7|0
1633420990000|2021-10-05 08:03:10|148.82|146.62|148.75|146.55|148.82|146.62|148.75|146.55|0
1633421000000|2021-10-05 08:03:20|148.82|146.62|148.82|146.62|148.82|146.62|148.82|146.62|0
1633421010000|2021-10-05 08:03:30|149.13|146.93|149.28|147.08|149.28|147.08|149.13|146.93|0
1633421020000|2021-10-05 08:03:40|149.21|147.01|149.13|146.93|149.21|147.01|149.13|146.93|0
1633421040000|2021-10-05 08:04:00|149.05|146.85|149.28|147.08|149.28|147.08|149.05|146.85|0
1633421050000|2021-10-05 08:04:10|149.25|147.05|149.28|147.08|149.36|147.16|149.25|147.05|0
1633421060000|2021-10-05 08:04:20|149.25|147.05|149.28|147.08|149.28|147.08|149.25|147.05|0
1633421070000|2021-10-05 08:04:30|149.05|146.85|149.05|146.85|149.05|146.85|149.05|146.85|0
1633421080000|2021-10-05 08:04:40|148.98|146.78|148.9|146.7|148.98|146.78|148.9|146.7|0
1633421090000|2021-10-05 08:04:50|148.82|146.62|148.9|146.7|148.94|146.74|148.82|146.62|0
1633421100000|2021-10-05 08:05:00|148.98|146.78|149.13|146.93|149.13|146.93|148.98|146.78|0
1633421110000|2021-10-05 08:05:10|148.9|146.7|148.9|146.7|148.98|146.78|148.9|146.7|0
1633421120000|2021-10-05 08:05:20|148.82|146.62|148.63|146.43|148.82|146.62|148.63|146.43|0
1633421130000|2021-10-05 08:05:30|148.59|146.39|148.44|146.24|148.59|146.39|148.44|146.24|0
1633421140000|2021-10-05 08:05:40|148.36|146.16|148.36|146.16|148.36|146.16|148.29|146.09|0
1633421150000|2021-10-05 08:05:50|148.44|146.24|148.52|146.32|148.52|146.32|148.44|146.24|0
1633421160000|2021-10-05 08:06:00|148.59|146.39|148.67|146.47|148.67|146.47|148.59|146.39|0
1633421170000|2021-10-05 08:06:10|148.75|146.55|148.9|146.7|148.9|146.7|148.75|146.55|0
1633421180000|2021-10-05 08:06:20|148.75|146.55|148.67|146.47|148.82|146.62|148.67|146.47|0
1633421190000|2021-10-05 08:06:30|148.71|146.51|148.9|146.7|148.9|146.7|148.71|146.51|0
1633421200000|2021-10-05 08:06:40|148.82|146.62|148.82|146.62|148.9|146.7|148.82|146.62|0
1633421210000|2021-10-05 08:06:50|148.67|146.47|148.67|146.47|148.67|146.47|148.67|146.47|0
1633421220000|2021-10-05 08:07:00|148.75|146.55|148.71|146.51|148.75|146.55|148.71|146.51|0
1633421230000|2021-10-05 08:07:10|148.75|146.55|148.75|146.55|148.75|146.55|148.59|146.39|0
1633421240000|2021-10-05 08:07:20|148.82|146.62|148.86|146.66|148.9|146.7|148.82|146.62|0
1633421250000|2021-10-05 08:07:30|148.82|146.62|148.67|146.47|148.82|146.62|148.67|146.47|0
1633421260000|2021-10-05 08:07:40|148.59|146.39|148.52|146.32|148.59|146.39|148.52|146.32|0
1633421270000|2021-10-05 08:07:50|148.36|146.16|148.36|146.16|148.36|146.16|148.29|146.09|0
1633421280000|2021-10-05 08:08:00|148.33|146.13|148.33|146.13|148.33|146.13|148.33|146.13|0
1633421290000|2021-10-05 08:08:10|148.29|146.09|148.29|146.09|148.29|146.09|148.21|146.01|0
1633421300000|2021-10-05 08:08:20|148.33|146.13|148.06|145.86|148.36|146.16|148.06|145.86|0
1633421310000|2021-10-05 08:08:30|148.13|145.93|148.1|145.9|148.13|145.93|148.06|145.86|0
1633421320000|2021-10-05 08:08:40|148.13|145.93|148.13|145.93|148.13|145.93|148.06|145.86|0
1633421340000|2021-10-05 08:09:00|148.06|145.86|148.06|145.86|148.06|145.86|148.06|145.86|0
1633421350000|2021-10-05 08:09:10|147.98|145.78|147.83|145.63|147.98|145.78|147.75|145.55|0
1633421360000|2021-10-05 08:09:20|147.91|145.71|148.06|145.86|148.06|145.86|147.91|145.71|0
1633421370000|2021-10-05 08:09:30|148.02|145.82|148.13|145.93|148.13|145.93|148.02|145.82|0
1633421380000|2021-10-05 08:09:40|147.98|145.78|148.02|145.82|148.06|145.86|147.98|145.78|0
1633421390000|2021-10-05 08:09:50|147.98|145.78|147.98|145.78|148.13|145.93|147.98|145.78|0
1633421400000|2021-10-05 08:10:00|148.13|145.93|148.13|145.93|148.13|145.93|148.13|145.93|0
1633421410000|2021-10-05 08:10:10|148.29|146.09|148.44|146.24|148.44|146.24|148.29|146.09|0
1633421420000|2021-10-05 08:10:20|148.59|146.39|148.67|146.47|148.67|146.47|148.59|146.39|0
1633421430000|2021-10-05 08:10:30|148.74|146.54|148.67|146.47|148.74|146.54|148.67|146.47|0
1633421440000|2021-10-05 08:10:40|148.51|146.31|148.51|146.31|148.51|146.31|148.51|146.31|0
1633421450000|2021-10-05 08:10:50|148.59|146.39|148.59|146.39|148.59|146.39|148.59|146.39|0
1633421460000|2021-10-05 08:11:00|148.51|146.31|148.36|146.16|148.51|146.31|148.36|146.16|0
1633421470000|2021-10-05 08:11:10|148.44|146.24|148.44|146.24|148.44|146.24|148.44|146.24|0
1633421480000|2021-10-05 08:11:20|148.29|146.09|148.29|146.09|148.29|146.09|148.29|146.09|0
1633421490000|2021-10-05 08:11:30|148.25|146.05|148.17|145.97|148.25|146.05|148.13|145.93|0
1633421500000|2021-10-05 08:11:40|148.13|145.93|147.98|145.78|148.13|145.93|147.98|145.78|0
1633421510000|2021-10-05 08:11:50|148.06|145.86|148.06|145.86|148.06|145.86|147.98|145.78|0
1633421520000|2021-10-05 08:12:00|147.9|145.7|147.9|145.7|147.9|145.7|147.9|145.7|0
1633421530000|2021-10-05 08:12:10|147.83|145.63|147.75|145.55|147.83|145.63|147.68|145.48|0
1633421540000|2021-10-05 08:12:20|147.83|145.63|147.75|145.55|147.98|145.78|147.75|145.55|0
1633421550000|2021-10-05 08:12:30|147.83|145.63|147.9|145.7|147.9|145.7|147.83|145.63|0
1633421560000|2021-10-05 08:12:40|147.98|145.78|148.06|145.86|148.13|145.93|147.98|145.78|0
1633421570000|2021-10-05 08:12:50|148.13|145.93|147.9|145.7|148.13|145.93|147.9|145.7|0
1633421580000|2021-10-05 08:13:00|147.83|145.63|147.68|145.48|147.83|145.63|147.68|145.48|0
1633421590000|2021-10-05 08:13:10|147.75|145.55|147.75|145.55|147.83|145.63|147.75|145.55|0
1633421600000|2021-10-05 08:13:20|147.83|145.63|147.83|145.63|147.83|145.63|147.83|145.63|0
1633421610000|2021-10-05 08:13:30|147.75|145.55|146.67|144.47|147.75|145.55|146.67|144.47|0
1633421620000|2021-10-05 08:13:40|146.52|144.32|146.4|144.2|146.52|144.32|146.37|144.17|0
1633421630000|2021-10-05 08:13:50|146.44|144.24|146.37|144.17|146.44|144.24|146.37|144.17|0
1633421640000|2021-10-05 08:14:00|146.44|144.24|146.44|144.24|146.44|144.24|146.37|144.17|0
1633421650000|2021-10-05 08:14:10|146.37|144.17|146.44|144.24|146.44|144.24|146.37|144.17|0
1633421660000|2021-10-05 08:14:20|146.37|144.17|146.14|143.94|146.37|144.17|146.14|143.94|0
1633421670000|2021-10-05 08:14:30|146.06|143.86|145.91|143.71|146.06|143.86|145.91|143.71|0
1633421680000|2021-10-05 08:14:40|145.84|143.64|145.84|143.64|145.84|143.64|145.76|143.56|0
1633421690000|2021-10-05 08:14:50|145.91|143.71|145.84|143.64|145.91|143.71|145.84|143.64|0
1633421700000|2021-10-05 08:15:00|145.8|143.6|145.95|143.75|146.14|143.94|145.8|143.6|0
1633421710000|2021-10-05 08:15:10|145.99|143.79|145.84|143.64|145.99|143.79|145.84|143.64|0
1633421720000|2021-10-05 08:15:20|145.76|143.56|145.91|143.71|145.91|143.71|145.76|143.56|0
1633421730000|2021-10-05 08:15:30|145.76|143.56|145.83|143.63|145.91|143.71|145.76|143.56|0
1633421740000|2021-10-05 08:15:40|145.68|143.48|145.53|143.33|145.68|143.48|145.53|143.33|0
1633421750000|2021-10-05 08:15:50|144.96|142.76|145.03|142.83|145.03|142.83|144.96|142.76|0
1633421760000|2021-10-05 08:16:00|144.96|142.76|145.11|142.91|145.18|142.98|144.96|142.76|0
1633421770000|2021-10-05 08:16:10|145.03|142.83|144.88|142.68|145.03|142.83|144.88|142.68|0
1633421780000|2021-10-05 08:16:20|144.96|142.76|144.96|142.76|144.96|142.76|144.96|142.76|0
1633421790000|2021-10-05 08:16:30|145.03|142.83|145.11|142.91|145.11|142.91|145.03|142.83|0
1633421800000|2021-10-05 08:16:40|145.03|142.83|145.03|142.83|145.03|142.83|145.03|142.83|0
1633421810000|2021-10-05 08:16:50|145.11|142.91|144.96|142.76|145.11|142.91|144.96|142.76|0
1633421820000|2021-10-05 08:17:00|145.18|142.98|145.11|142.91|145.18|142.98|145.03|142.83|0
1633421830000|2021-10-05 08:17:10|145.03|142.83|145.03|142.83|145.18|142.98|145.03|142.83|0
1633421840000|2021-10-05 08:17:20|145.11|142.91|145.03|142.83|145.11|142.91|145.03|142.83|0
1633421850000|2021-10-05 08:17:30|145.11|142.91|145.18|142.98|145.18|142.98|145.03|142.83|0
1633421860000|2021-10-05 08:17:40|145.26|143.06|145.18|142.98|145.26|143.06|145.18|142.98|0
1633421870000|2021-10-05 08:17:50|145.15|142.95|145.11|142.91|145.18|142.98|145.11|142.91|0
1633421880000|2021-10-05 08:18:00|145.03|142.83|145.18|142.98|145.18|142.98|145.03|142.83|0
1633421890000|2021-10-05 08:18:10|145.11|142.91|145.18|142.98|145.18|142.98|145.11|142.91|0
1633421900000|2021-10-05 08:18:20|145.22|143.02|145.18|142.98|145.22|143.02|145.18|142.98|0
1633421910000|2021-10-05 08:18:30|145.11|142.91|145.11|142.91|145.18|142.98|145.11|142.91|0
1633421920000|2021-10-05 08:18:40|144.96|142.76|145.03|142.83|145.03|142.83|144.96|142.76|0
1633421930000|2021-10-05 08:18:50|145.11|142.91|145.11|142.91|145.11|142.91|145.03|142.83|0
1633421940000|2021-10-05 08:19:00|145.07|142.87|145.11|142.91|145.11|142.91|145.07|142.87|0
1633421950000|2021-10-05 08:19:10|145.03|142.83|145.11|142.91|145.11|142.91|145.03|142.83|0
1633421960000|2021-10-05 08:19:20|145.03|142.83|145.26|143.06|145.26|143.06|145.03|142.83|0
1633421970000|2021-10-05 08:19:30|145.18|142.98|145.11|142.91|145.26|143.06|145.11|142.91|0
1633421980000|2021-10-05 08:19:40|145.18|142.98|145.11|142.91|145.18|142.98|145.07|142.87|0
1633422000000|2021-10-05 08:20:00|145.07|142.87|144.8|142.6|145.07|142.87|144.8|142.6|0
1633422010000|2021-10-05 08:20:10|144.65|142.45|144.73|142.53|144.77|142.57|144.65|142.45|0
1633422020000|2021-10-05 08:20:20|144.8|142.6|144.88|142.68|144.88|142.68|144.8|142.6|0
1633422030000|2021-10-05 08:20:30|144.8|142.6|144.95|142.75|144.95|142.75|144.8|142.6|0
1633422040000|2021-10-05 08:20:40|145.03|142.83|145.03|142.83|145.03|142.83|144.95|142.75|0
1633422050000|2021-10-05 08:20:50|145.11|142.91|145.18|142.98|145.18|142.98|145.11|142.91|0
1633422060000|2021-10-05 08:21:00|145.11|142.91|145.1|142.9|145.11|142.91|145.1|142.9|0
1633422070000|2021-10-05 08:21:10|145.26|143.06|145.18|142.98|145.26|143.06|145.18|142.98|0
1633422080000|2021-10-05 08:21:20|145.22|143.02|145.33|143.13|145.33|143.13|145.22|143.02|0
1633422090000|2021-10-05 08:21:30|145.41|143.21|145.41|143.21|145.41|143.21|145.37|143.17|0
1633422100000|2021-10-05 08:21:40|145.45|143.25|145.41|143.21|145.45|143.25|145.41|143.21|0
1633422110000|2021-10-05 08:21:50|145.33|143.13|145.37|143.17|145.37|143.17|145.33|143.13|0
1633422120000|2021-10-05 08:22:00|145.41|143.21|145.48|143.28|145.48|143.28|145.41|143.21|0
1633422130000|2021-10-05 08:22:10|145.52|143.32|145.56|143.36|145.56|143.36|145.52|143.32|0
1633422140000|2021-10-05 08:22:20|145.6|143.4|145.63|143.43|145.63|143.43|145.48|143.28|0
1633422150000|2021-10-05 08:22:30|145.56|143.36|145.48|143.28|145.56|143.36|145.48|143.28|0
1633422160000|2021-10-05 08:22:40|145.52|143.32|145.48|143.28|145.56|143.36|145.48|143.28|0
1633422170000|2021-10-05 08:22:50|145.56|143.36|145.56|143.36|145.56|143.36|145.56|143.36|0
1633422180000|2021-10-05 08:23:00|145.45|143.25|145.48|143.28|145.48|143.28|145.45|143.25|0
1633422190000|2021-10-05 08:23:10|145.56|143.36|145.52|143.32|145.56|143.36|145.52|143.32|0
1633422200000|2021-10-05 08:23:20|145.56|143.36|145.6|143.4|145.6|143.4|145.56|143.36|0
1633422210000|2021-10-05 08:23:30|145.56|143.36|145.63|143.43|145.63|143.43|145.56|143.36|0
1633422220000|2021-10-05 08:23:40|145.71|143.51|145.63|143.43|145.71|143.51|145.63|143.43|0
1633422230000|2021-10-05 08:23:50|145.48|143.28|145.48|143.28|145.48|143.28|145.48|143.28|0
1633422240000|2021-10-05 08:24:00|145.44|143.24|145.56|143.36|145.56|143.36|145.41|143.21|0
1633422250000|2021-10-05 08:24:10|145.48|143.28|145.41|143.21|145.48|143.28|145.25|143.05|0
1633422260000|2021-10-05 08:24:20|145.37|143.17|145.41|143.21|145.41|143.21|145.37|143.17|0
1633422280000|2021-10-05 08:24:40|145.4|143.2|145.48|143.28|145.48|143.28|145.4|143.2|0
1633422290000|2021-10-05 08:24:50|145.44|143.24|145.33|143.13|145.44|143.24|145.33|143.13|0
1633422300000|2021-10-05 08:25:00|145.44|143.24|145.4|143.2|145.44|143.24|145.4|143.2|0
1633422310000|2021-10-05 08:25:10|145.48|143.28|145.4|143.2|145.48|143.28|145.4|143.2|0
1633422320000|2021-10-05 08:25:20|145.37|143.17|145.4|143.2|145.4|143.2|145.37|143.17|0
1633422330000|2021-10-05 08:25:30|145.56|143.36|145.56|143.36|145.56|143.36|145.56|143.36|0
1633422340000|2021-10-05 08:25:40|145.63|143.43|145.63|143.43|145.63|143.43|145.63|143.43|0
1633422350000|2021-10-05 08:25:50|145.71|143.51|145.71|143.51|145.71|143.51|145.71|143.51|0
1633422360000|2021-10-05 08:26:00|145.75|143.55|145.93|143.73|145.93|143.73|145.75|143.55|0
1633422370000|2021-10-05 08:26:10|146.01|143.81|145.93|143.73|146.01|143.81|145.93|143.73|0
1633422380000|2021-10-05 08:26:20|145.86|143.66|145.86|143.66|145.9|143.7|145.86|143.66|0
1633422390000|2021-10-05 08:26:30|145.93|143.73|145.93|143.73|145.93|143.73|145.93|143.73|0
1633422400000|2021-10-05 08:26:40|145.9|143.7|145.93|143.73|146.01|143.81|145.86|143.66|0
1633422410000|2021-10-05 08:26:50|145.86|143.66|145.86|143.66|145.86|143.66|145.86|143.66|0
1633422430000|2021-10-05 08:27:10|145.78|143.58|145.71|143.51|145.78|143.58|145.71|143.51|0
1633422440000|2021-10-05 08:27:20|145.63|143.43|145.78|143.58|145.78|143.58|145.63|143.43|0
1633422450000|2021-10-05 08:27:30|145.71|143.51|145.78|143.58|145.78|143.58|145.71|143.51|0
1633422460000|2021-10-05 08:27:40|145.71|143.51|145.78|143.58|145.78|143.58|145.71|143.51|0
1633422470000|2021-10-05 08:27:50|145.82|143.62|145.78|143.58|145.82|143.62|145.78|143.58|0
1633422480000|2021-10-05 08:28:00|145.71|143.51|145.63|143.43|145.71|143.51|145.63|143.43|0
1633422490000|2021-10-05 08:28:10|145.55|143.35|145.55|143.35|145.55|143.35|145.55|143.35|0
1633422500000|2021-10-05 08:28:20|145.63|143.43|145.63|143.43|145.63|143.43|145.59|143.39|0
1633422510000|2021-10-05 08:28:30|145.59|143.39|145.63|143.43|145.63|143.43|145.59|143.39|0
1633422520000|2021-10-05 08:28:40|145.55|143.35|145.55|143.35|145.63|143.43|145.55|143.35|0
1633422540000|2021-10-05 08:29:00|145.48|143.28|145.4|143.2|145.48|143.28|145.4|143.2|0
1633422550000|2021-10-05 08:29:10|145.33|143.13|145.18|142.98|145.33|143.13|145.18|142.98|0
1633422560000|2021-10-05 08:29:20|145.25|143.05|145.25|143.05|145.33|143.13|145.25|143.05|0
1633422570000|2021-10-05 08:29:30|145.18|142.98|145.25|143.05|145.25|143.05|145.18|142.98|0
1633422580000|2021-10-05 08:29:40|145.18|142.98|144.95|142.75|145.18|142.98|144.95|142.75|0
1633422590000|2021-10-05 08:29:50|144.87|142.67|144.8|142.6|144.87|142.67|144.8|142.6|0
1633422600000|2021-10-05 08:30:00|144.84|142.64|144.87|142.67|144.95|142.75|144.84|142.64|0
1633422610000|2021-10-05 08:30:10|144.8|142.6|144.84|142.64|144.87|142.67|144.8|142.6|0
1633422620000|2021-10-05 08:30:20|144.87|142.67|144.87|142.67|144.87|142.67|144.8|142.6|0
1633422630000|2021-10-05 08:30:30|144.8|142.6|144.57|142.37|144.8|142.6|144.57|142.37|0
1633422640000|2021-10-05 08:30:40|144.5|142.3|144.46|142.26|144.5|142.3|144.42|142.22|0
1633422650000|2021-10-05 08:30:50|144.5|142.3|144.57|142.37|144.57|142.37|144.42|142.22|0
1633422660000|2021-10-05 08:31:00|144.5|142.3|144.5|142.3|144.57|142.37|144.5|142.3|0
1633422670000|2021-10-05 08:31:10|144.57|142.37|144.54|142.34|144.57|142.37|144.5|142.3|0
1633422680000|2021-10-05 08:31:20|144.57|142.37|144.57|142.37|144.57|142.37|144.57|142.37|0
1633422690000|2021-10-05 08:31:30|144.5|142.3|144.5|142.3|144.5|142.3|144.5|142.3|0
1633422700000|2021-10-05 08:31:40|144.57|142.37|144.57|142.37|144.65|142.45|144.5|142.3|0
1633422710000|2021-10-05 08:31:50|144.65|142.45|144.57|142.37|144.65|142.45|144.5|142.3|0
1633422720000|2021-10-05 08:32:00|144.65|142.45|144.5|142.3|144.72|142.52|144.5|142.3|0
1633422730000|2021-10-05 08:32:10|144.42|142.22|144.42|142.22|144.5|142.3|144.42|142.22|0
1633422740000|2021-10-05 08:32:20|144.5|142.3|144.42|142.22|144.5|142.3|144.42|142.22|0
1633422760000|2021-10-05 08:32:40|144.5|142.3|144.5|142.3|144.5|142.3|144.5|142.3|0
1633422770000|2021-10-05 08:32:50|144.46|142.26|144.42|142.22|144.46|142.26|144.42|142.22|0
1633422780000|2021-10-05 08:33:00|144.5|142.3|144.42|142.22|144.5|142.3|144.42|142.22|0
1633422790000|2021-10-05 08:33:10|144.5|142.3|144.5|142.3|144.5|142.3|144.5|142.3|0
1633422800000|2021-10-05 08:33:20|144.57|142.37|144.5|142.3|144.57|142.37|144.5|142.3|0
1633422810000|2021-10-05 08:33:30|144.57|142.37|144.57|142.37|144.57|142.37|144.57|142.37|0
1633422830000|2021-10-05 08:33:50|144.65|142.45|144.72|142.52|144.72|142.52|144.65|142.45|0
1633422840000|2021-10-05 08:34:00|144.69|142.49|144.72|142.52|144.72|142.52|144.65|142.45|0
1633422850000|2021-10-05 08:34:10|144.65|142.45|144.57|142.37|144.65|142.45|144.57|142.37|0
1633422860000|2021-10-05 08:34:20|144.5|142.3|144.46|142.26|144.5|142.3|144.46|142.26|0
1633422870000|2021-10-05 08:34:30|144.42|142.22|144.46|142.26|144.46|142.26|144.42|142.22|0
1633422880000|2021-10-05 08:34:40|144.5|142.3|144.57|142.37|144.57|142.37|144.5|142.3|0
1633422890000|2021-10-05 08:34:50|144.5|142.3|144.42|142.22|144.5|142.3|144.42|142.22|0
1633422900000|2021-10-05 08:35:00|144.5|142.3|144.42|142.22|144.5|142.3|144.42|142.22|0
1633422910000|2021-10-05 08:35:10|144.5|142.3|144.42|142.22|144.5|142.3|144.42|142.22|0
1633422920000|2021-10-05 08:35:20|144.5|142.3|144.5|142.3|144.5|142.3|144.5|142.3|0
1633422930000|2021-10-05 08:35:30|144.42|142.22|144.42|142.22|144.5|142.3|144.42|142.22|0
1633422960000|2021-10-05 08:36:00|144.5|142.3|144.5|142.3|144.5|142.3|144.5|142.3|0
1633422970000|2021-10-05 08:36:10|144.42|142.22|144.04|141.84|144.42|142.22|144.04|141.84|0
1633422980000|2021-10-05 08:36:20|143.97|141.77|143.89|141.69|143.97|141.77|143.89|141.69|0
1633422990000|2021-10-05 08:36:30|143.82|141.62|143.89|141.69|143.89|141.69|143.82|141.62|0
1633423000000|2021-10-05 08:36:40|143.82|141.62|143.89|141.69|143.97|141.77|143.82|141.62|0
1633423010000|2021-10-05 08:36:50|143.97|141.77|143.89|141.69|143.97|141.77|143.89|141.69|0
1633423020000|2021-10-05 08:37:00|143.97|141.77|143.97|141.77|143.97|141.77|143.97|141.77|0
1633423030000|2021-10-05 08:37:10|143.89|141.69|143.97|141.77|143.97|141.77|143.89|141.69|0
1633423040000|2021-10-05 08:37:20|143.82|141.62|143.82|141.62|143.82|141.62|143.82|141.62|0
1633423050000|2021-10-05 08:37:30|143.89|141.69|143.97|141.77|143.97|141.77|143.89|141.69|0
1633423060000|2021-10-05 08:37:40|143.89|141.69|143.89|141.69|143.97|141.77|143.89|141.69|0
1633423070000|2021-10-05 08:37:50|143.93|141.73|143.93|141.73|143.93|141.73|143.89|141.69|0
1633423080000|2021-10-05 08:38:00|143.97|141.77|144.12|141.92|144.12|141.92|143.97|141.77|0
1633423090000|2021-10-05 08:38:10|144.19|141.99|144.27|142.07|144.27|142.07|144.19|141.99|0
1633423100000|2021-10-05 08:38:20|144.31|142.11|144.49|142.29|144.49|142.29|144.31|142.11|0
1633423110000|2021-10-05 08:38:30|144.57|142.37|144.64|142.44|144.64|142.44|144.57|142.37|0
1633423120000|2021-10-05 08:38:40|144.57|142.37|144.64|142.44|144.64|142.44|144.57|142.37|0
1633423130000|2021-10-05 08:38:50|144.72|142.52|144.72|142.52|144.72|142.52|144.72|142.52|0
1633423140000|2021-10-05 08:39:00|144.79|142.59|144.72|142.52|144.79|142.59|144.72|142.52|0
1633423160000|2021-10-05 08:39:20|144.64|142.44|144.72|142.52|144.72|142.52|144.64|142.44|0
1633423170000|2021-10-05 08:39:30|144.64|142.44|144.57|142.37|144.64|142.44|144.57|142.37|0
1633423180000|2021-10-05 08:39:40|144.49|142.29|144.49|142.29|144.57|142.37|144.49|142.29|0
1633423200000|2021-10-05 08:40:00|144.57|142.37|144.64|142.44|144.64|142.44|144.57|142.37|0
1633423210000|2021-10-05 08:40:10|144.57|142.37|144.57|142.37|144.57|142.37|144.57|142.37|0
1633423220000|2021-10-05 08:40:20|144.64|142.44|144.72|142.52|144.72|142.52|144.64|142.44|0
1633423230000|2021-10-05 08:40:30|144.79|142.59|144.87|142.67|144.87|142.67|144.79|142.59|0
1633423240000|2021-10-05 08:40:40|144.91|142.71|145.06|142.86|145.06|142.86|144.91|142.71|0
1633423250000|2021-10-05 08:40:50|145.02|142.82|145.09|142.89|145.09|142.89|145.02|142.82|0
1633423260000|2021-10-05 08:41:00|145.17|142.97|145.32|143.12|145.32|143.12|145.17|142.97|0
1633423270000|2021-10-05 08:41:10|145.25|143.05|145.17|142.97|145.25|143.05|145.17|142.97|0
1633423280000|2021-10-05 08:41:20|145.25|143.05|145.25|143.05|145.25|143.05|145.25|143.05|0
1633423290000|2021-10-05 08:41:30|145.17|142.97|145.25|143.05|145.25|143.05|145.17|142.97|0
1633423300000|2021-10-05 08:41:40|145.17|142.97|145.25|143.05|145.25|143.05|145.17|142.97|0
1633423310000|2021-10-05 08:41:50|145.32|143.12|145.4|143.2|145.4|143.2|145.32|143.12|0
1633423320000|2021-10-05 08:42:00|145.32|143.12|145.13|142.93|145.47|143.27|145.13|142.93|0
1633423330000|2021-10-05 08:42:10|145.17|142.97|145.13|142.93|145.17|142.97|145.13|142.93|0
1633423340000|2021-10-05 08:42:20|145.09|142.89|145.09|142.89|145.09|142.89|145.09|142.89|0
1633423350000|2021-10-05 08:42:30|145.17|142.97|145.17|142.97|145.17|142.97|145.17|142.97|0
1633423360000|2021-10-05 08:42:40|145.13|142.93|145.17|142.97|145.17|142.97|145.13|142.93|0
1633423370000|2021-10-05 08:42:50|145.09|142.89|145.09|142.89|145.09|142.89|145.09|142.89|0
1633423380000|2021-10-05 08:43:00|145.17|142.97|145.09|142.89|145.17|142.97|145.09|142.89|0
1633423390000|2021-10-05 08:43:10|145.13|142.93|145.13|142.93|145.13|142.93|145.13|142.93|0
1633423400000|2021-10-05 08:43:20|145.09|142.89|145.02|142.82|145.09|142.89|145.02|142.82|0
1633423420000|2021-10-05 08:43:40|145.09|142.89|145.09|142.89|145.17|142.97|145.09|142.89|0
1633423430000|2021-10-05 08:43:50|145.02|142.82|145.02|142.82|145.02|142.82|145.02|142.82|0
1633423440000|2021-10-05 08:44:00|144.94|142.74|144.94|142.74|144.94|142.74|144.94|142.74|0
1633423460000|2021-10-05 08:44:20|145.02|142.82|145.02|142.82|145.02|142.82|145.02|142.82|0
1633423470000|2021-10-05 08:44:30|144.94|142.74|145.02|142.82|145.02|142.82|144.94|142.74|0
1633423480000|2021-10-05 08:44:40|144.98|142.78|145.02|142.82|145.02|142.82|144.98|142.78|0
1633423510000|2021-10-05 08:45:10|144.94|142.74|144.94|142.74|144.94|142.74|144.94|142.74|0
1633423520000|2021-10-05 08:45:20|145.02|142.82|145.02|142.82|145.02|142.82|145.02|142.82|0
1633423530000|2021-10-05 08:45:30|144.94|142.74|145.02|142.82|145.02|142.82|144.94|142.74|0
1633423540000|2021-10-05 08:45:40|145.09|142.89|145.09|142.89|145.09|142.89|145.09|142.89|0
1633423550000|2021-10-05 08:45:50|145.17|142.97|145.09|142.89|145.17|142.97|145.09|142.89|0
1633423560000|2021-10-05 08:46:00|145.02|142.82|145.09|142.89|145.09|142.89|145.02|142.82|0
1633423570000|2021-10-05 08:46:10|145.13|142.93|145.09|142.89|145.13|142.93|145.09|142.89|0
1633423580000|2021-10-05 08:46:20|145.17|142.97|145.17|142.97|145.17|142.97|145.17|142.97|0
1633423600000|2021-10-05 08:46:40|145.24|143.04|145.17|142.97|145.24|143.04|145.17|142.97|0
1633423640000|2021-10-05 08:47:20|145.09|142.89|145.02|142.82|145.09|142.89|145.02|142.82|0
1633423680000|2021-10-05 08:48:00|145.09|142.89|145.09|142.89|145.09|142.89|145.09|142.89|0
1633423700000|2021-10-05 08:48:20|145.02|142.82|145.17|142.97|145.17|142.97|145.02|142.82|0
1633423710000|2021-10-05 08:48:30|145.13|142.93|145.09|142.89|145.13|142.93|145.09|142.89|0
1633423720000|2021-10-05 08:48:40|145.02|142.82|145.02|142.82|145.02|142.82|145.02|142.82|0
1633423730000|2021-10-05 08:48:50|145.09|142.89|145.09|142.89|145.09|142.89|145.09|142.89|0
1633423750000|2021-10-05 08:49:10|144.94|142.74|145.05|142.85|145.09|142.89|144.94|142.74|0
1633423760000|2021-10-05 08:49:20|145.09|142.89|145.09|142.89|145.17|142.97|145.09|142.89|0
1633423770000|2021-10-05 08:49:30|145.05|142.85|145.09|142.89|145.09|142.89|145.05|142.85|0
1633423780000|2021-10-05 08:49:40|145.02|142.82|145.02|142.82|145.05|142.85|145.02|142.82|0
1633423790000|2021-10-05 08:49:50|145.05|142.85|145.09|142.89|145.09|142.89|145.05|142.85|0
1633423800000|2021-10-05 08:50:00|145.17|142.97|145.17|142.97|145.17|142.97|145.17|142.97|0
1633423810000|2021-10-05 08:50:10|145.09|142.89|144.94|142.74|145.09|142.89|144.94|142.74|0
1633423820000|2021-10-05 08:50:20|144.79|142.59|144.86|142.66|144.86|142.66|144.79|142.59|0
1633423830000|2021-10-05 08:50:30|144.83|142.63|144.71|142.51|144.86|142.66|144.71|142.51|0
1633423840000|2021-10-05 08:50:40|144.68|142.48|144.64|142.44|144.68|142.48|144.64|142.44|0
1633423850000|2021-10-05 08:50:50|144.71|142.51|144.79|142.59|144.86|142.66|144.71|142.51|0
1633423860000|2021-10-05 08:51:00|144.71|142.51|144.64|142.44|144.71|142.51|144.64|142.44|0
1633423870000|2021-10-05 08:51:10|144.56|142.36|144.56|142.36|144.56|142.36|144.56|142.36|0
1633423880000|2021-10-05 08:51:20|144.49|142.29|144.49|142.29|144.49|142.29|144.49|142.29|0
1633423890000|2021-10-05 08:51:30|144.41|142.21|144.34|142.14|144.41|142.21|144.26|142.06|0
1633423900000|2021-10-05 08:51:40|144.41|142.21|144.34|142.14|144.41|142.21|144.34|142.14|0
1633423910000|2021-10-05 08:51:50|144.26|142.06|144.19|141.99|144.26|142.06|144.19|141.99|0
1633423920000|2021-10-05 08:52:00|144.11|141.91|144.11|141.91|144.11|141.91|144.11|141.91|0
1633423930000|2021-10-05 08:52:10|144.19|141.99|144.19|141.99|144.19|141.99|144.19|141.99|0
1633423940000|2021-10-05 08:52:20|144.26|142.06|144.26|142.06|144.26|142.06|144.26|142.06|0
1633423950000|2021-10-05 08:52:30|144.34|142.14|144.26|142.06|144.34|142.14|144.26|142.06|0
1633423960000|2021-10-05 08:52:40|144.23|142.03|144.26|142.06|144.26|142.06|144.23|142.03|0
1633423980000|2021-10-05 08:53:00|144.19|141.99|144.19|141.99|144.19|141.99|144.11|141.91|0
1633423990000|2021-10-05 08:53:10|144.04|141.84|144.04|141.84|144.04|141.84|144.04|141.84|0
1633424010000|2021-10-05 08:53:30|143.89|141.69|143.89|141.69|143.89|141.69|143.81|141.61|0
1633424030000|2021-10-05 08:53:50|143.81|141.61|143.89|141.69|143.89|141.69|143.81|141.61|0
1633424040000|2021-10-05 08:54:00|143.92|141.72|143.89|141.69|143.92|141.72|143.89|141.69|0
1633424050000|2021-10-05 08:54:10|144.11|141.91|144.19|141.99|144.19|141.99|144.11|141.91|0
1633424070000|2021-10-05 08:54:30|144.15|141.95|144.26|142.06|144.26|142.06|144.15|141.95|0
1633424080000|2021-10-05 08:54:40|144.34|142.14|144.26|142.06|144.41|142.21|144.26|142.06|0
1633424090000|2021-10-05 08:54:50|144.22|142.02|144.26|142.06|144.26|142.06|144.22|142.02|0
1633424100000|2021-10-05 08:55:00|144.19|141.99|144.11|141.91|144.19|141.99|144.04|141.84|0
1633424110000|2021-10-05 08:55:10|144.04|141.84|143.89|141.69|144.04|141.84|143.89|141.69|0
1633424140000|2021-10-05 08:55:40|143.96|141.76|144.03|141.83|144.03|141.83|143.96|141.76|0
1633424150000|2021-10-05 08:55:50|143.96|141.76|144.11|141.91|144.11|141.91|143.96|141.76|0
1633424160000|2021-10-05 08:56:00|144.15|141.95|144.11|141.91|144.15|141.95|144.11|141.91|0
1633424170000|2021-10-05 08:56:10|144.03|141.83|144.03|141.83|144.03|141.83|144.03|141.83|0
1633424180000|2021-10-05 08:56:20|143.96|141.76|144.18|141.98|144.18|141.98|143.96|141.76|0
1633424190000|2021-10-05 08:56:30|144.11|141.91|144.03|141.83|144.11|141.91|144.03|141.83|0
1633424200000|2021-10-05 08:56:40|144.11|141.91|144.03|141.83|144.11|141.91|144.03|141.83|0
1633424210000|2021-10-05 08:56:50|143.96|141.76|143.96|141.76|143.96|141.76|143.96|141.76|0
1633424220000|2021-10-05 08:57:00|144.03|141.83|144.03|141.83|144.03|141.83|144.03|141.83|0
1633424230000|2021-10-05 08:57:10|143.96|141.76|144.03|141.83|144.03|141.83|143.96|141.76|0
1633424240000|2021-10-05 08:57:20|144|141.8|143.96|141.76|144|141.8|143.96|141.76|0
1633424280000|2021-10-05 08:58:00|143.88|141.68|143.88|141.68|143.88|141.68|143.88|141.68|0
1633424290000|2021-10-05 08:58:10|143.96|141.76|143.96|141.76|143.96|141.76|143.88|141.68|0
1633424300000|2021-10-05 08:58:20|143.88|141.68|143.81|141.61|143.88|141.68|143.81|141.61|0
1633424310000|2021-10-05 08:58:30|143.73|141.53|143.81|141.61|143.81|141.61|143.73|141.53|0
1633424320000|2021-10-05 08:58:40|143.73|141.53|143.81|141.61|143.81|141.61|143.73|141.53|0
1633424330000|2021-10-05 08:58:50|143.88|141.68|143.88|141.68|143.88|141.68|143.88|141.68|0
1633424340000|2021-10-05 08:59:00|143.81|141.61|143.88|141.68|143.88|141.68|143.81|141.61|0
1633424350000|2021-10-05 08:59:10|143.81|141.61|143.81|141.61|143.81|141.61|143.81|141.61|0
1633424380000|2021-10-05 08:59:40|143.73|141.53|143.81|141.61|143.81|141.61|143.73|141.53|0
1633424390000|2021-10-05 08:59:50|143.73|141.53|143.73|141.53|143.73|141.53|143.73|141.53|0
1633424430000|2021-10-05 09:00:30|143.81|141.61|143.73|141.53|143.81|141.61|143.73|141.53|0
1633424440000|2021-10-05 09:00:40|143.81|141.61|143.81|141.61|143.81|141.61|143.81|141.61|0
1633424450000|2021-10-05 09:00:50|143.88|141.68|143.81|141.61|143.88|141.68|143.81|141.61|0
1633424460000|2021-10-05 09:01:00|143.88|141.68|143.88|141.68|143.88|141.68|143.88|141.68|0
1633424470000|2021-10-05 09:01:10|143.81|141.61|143.73|141.53|143.81|141.61|143.73|141.53|0
1633424480000|2021-10-05 09:01:20|143.81|141.61|143.73|141.53|143.81|141.61|143.73|141.53|0
1633424490000|2021-10-05 09:01:30|143.81|141.61|143.81|141.61|143.81|141.61|143.81|141.61|0
1633424500000|2021-10-05 09:01:40|143.73|141.53|143.73|141.53|143.73|141.53|143.73|141.53|0
1633424510000|2021-10-05 09:01:50|143.81|141.61|143.81|141.61|143.81|141.61|143.81|141.61|0
1633424540000|2021-10-05 09:02:20|143.88|141.68|143.81|141.61|143.88|141.68|143.81|141.61|0
1633424560000|2021-10-05 09:02:40|143.88|141.68|143.88|141.68|143.88|141.68|143.88|141.68|0
1633424570000|2021-10-05 09:02:50|143.81|141.61|143.81|141.61|143.81|141.61|143.81|141.61|0
1633424600000|2021-10-05 09:03:20|143.73|141.53|143.73|141.53|143.73|141.53|143.73|141.53|0
1633424620000|2021-10-05 09:03:40|143.06|140.86|143.06|140.86|143.13|140.93|143.06|140.86|0
1633424630000|2021-10-05 09:03:50|142.91|140.71|142.84|140.64|142.91|140.71|142.84|140.64|0
1633424640000|2021-10-05 09:04:00|142.91|140.71|142.76|140.56|142.91|140.71|142.76|140.56|0
1633424650000|2021-10-05 09:04:10|142.84|140.64|142.61|140.41|142.84|140.64|142.61|140.41|0
1633424660000|2021-10-05 09:04:20|142.69|140.49|142.69|140.49|142.69|140.49|142.69|140.49|0
1633424670000|2021-10-05 09:04:30|142.76|140.56|142.91|140.71|142.91|140.71|142.76|140.56|0
1633424680000|2021-10-05 09:04:40|143.06|140.86|143.06|140.86|143.06|140.86|142.98|140.78|0
1633424690000|2021-10-05 09:04:50|143.13|140.93|143.06|140.86|143.13|140.93|143.06|140.86|0
1633424700000|2021-10-05 09:05:00|142.98|140.78|142.8|140.6|142.98|140.78|142.76|140.56|0
1633424710000|2021-10-05 09:05:10|142.76|140.56|142.91|140.71|142.91|140.71|142.76|140.56|0
1633424720000|2021-10-05 09:05:20|142.98|140.78|143.06|140.86|143.06|140.86|142.98|140.78|0
1633424730000|2021-10-05 09:05:30|142.98|140.78|142.76|140.56|142.98|140.78|142.76|140.56|0
1633424740000|2021-10-05 09:05:40|142.91|140.71|142.98|140.78|142.98|140.78|142.91|140.71|0
1633424750000|2021-10-05 09:05:50|143.06|140.86|143.06|140.86|143.06|140.86|143.06|140.86|0
1633424770000|2021-10-05 09:06:10|142.98|140.78|142.98|140.78|142.98|140.78|142.98|140.78|0
1633424780000|2021-10-05 09:06:20|142.91|140.71|142.91|140.71|142.98|140.78|142.91|140.71|0
1633424790000|2021-10-05 09:06:30|142.83|140.63|142.83|140.63|142.83|140.63|142.83|140.63|0
1633424800000|2021-10-05 09:06:40|142.91|140.71|142.91|140.71|142.91|140.71|142.87|140.67|0
1633424820000|2021-10-05 09:07:00|142.83|140.63|142.68|140.48|142.83|140.63|142.68|140.48|0
1633424830000|2021-10-05 09:07:10|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1633424840000|2021-10-05 09:07:20|142.68|140.48|142.76|140.56|142.76|140.56|142.68|140.48|0
1633424850000|2021-10-05 09:07:30|142.68|140.48|142.76|140.56|142.76|140.56|142.68|140.48|0
1633424860000|2021-10-05 09:07:40|142.72|140.52|142.68|140.48|142.72|140.52|142.68|140.48|0
1633424880000|2021-10-05 09:08:00|142.61|140.41|142.61|140.41|142.68|140.48|142.61|140.41|0
1633424890000|2021-10-05 09:08:10|142.68|140.48|142.65|140.45|142.68|140.48|142.65|140.45|0
1633424900000|2021-10-05 09:08:20|142.61|140.41|142.68|140.48|142.68|140.48|142.54|140.34|0
1633424910000|2021-10-05 09:08:30|142.76|140.56|142.76|140.56|142.76|140.56|142.76|140.56|0
1633424920000|2021-10-05 09:08:40|142.8|140.6|142.91|140.71|142.91|140.71|142.8|140.6|0
1633424930000|2021-10-05 09:08:50|142.98|140.78|142.91|140.71|142.98|140.78|142.91|140.71|0
1633424950000|2021-10-05 09:09:10|142.83|140.63|142.83|140.63|142.91|140.71|142.83|140.63|0
1633424960000|2021-10-05 09:09:20|142.87|140.67|142.83|140.63|142.91|140.71|142.83|140.63|0
1633424970000|2021-10-05 09:09:30|142.87|140.67|142.98|140.78|142.98|140.78|142.83|140.63|0
1633424980000|2021-10-05 09:09:40|142.91|140.71|142.91|140.71|142.91|140.71|142.91|140.71|0
1633425000000|2021-10-05 09:10:00|142.83|140.63|142.91|140.71|142.91|140.71|142.83|140.63|0
1633425010000|2021-10-05 09:10:10|142.87|140.67|142.83|140.63|142.91|140.71|142.83|140.63|0
1633425020000|2021-10-05 09:10:20|142.91|140.71|142.91|140.71|142.91|140.71|142.91|140.71|0
1633425030000|2021-10-05 09:10:30|142.83|140.63|142.87|140.67|142.91|140.71|142.83|140.63|0
1633425040000|2021-10-05 09:10:40|142.91|140.71|142.83|140.63|142.91|140.71|142.83|140.63|0
1633425050000|2021-10-05 09:10:50|142.91|140.71|142.83|140.63|142.91|140.71|142.83|140.63|0
1633425060000|2021-10-05 09:11:00|142.76|140.56|142.76|140.56|142.76|140.56|142.76|140.56|0
1633425070000|2021-10-05 09:11:10|142.72|140.52|142.83|140.63|142.83|140.63|142.72|140.52|0
1633425080000|2021-10-05 09:11:20|142.91|140.71|142.83|140.63|142.91|140.71|142.83|140.63|0
1633425090000|2021-10-05 09:11:30|142.91|140.71|142.83|140.63|142.91|140.71|142.83|140.63|0
1633425100000|2021-10-05 09:11:40|142.8|140.6|142.76|140.56|142.8|140.6|142.76|140.56|0
1633425120000|2021-10-05 09:12:00|142.72|140.52|142.76|140.56|142.76|140.56|142.72|140.52|0
1633425130000|2021-10-05 09:12:10|142.68|140.48|142.61|140.41|142.68|140.48|142.61|140.41|0
1633425140000|2021-10-05 09:12:20|142.65|140.45|142.61|140.41|142.65|140.45|142.61|140.41|0
1633425150000|2021-10-05 09:12:30|142.53|140.33|142.68|140.48|142.68|140.48|142.53|140.33|0
1633425160000|2021-10-05 09:12:40|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1633425180000|2021-10-05 09:13:00|142.53|140.33|142.53|140.33|142.53|140.33|142.53|140.33|0
1633425200000|2021-10-05 09:13:20|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1633425210000|2021-10-05 09:13:30|142.53|140.33|142.68|140.48|142.68|140.48|142.53|140.33|0
1633425220000|2021-10-05 09:13:40|142.65|140.45|142.61|140.41|142.65|140.45|142.61|140.41|0
1633425230000|2021-10-05 09:13:50|142.68|140.48|142.68|140.48|142.68|140.48|142.68|140.48|0
1633425240000|2021-10-05 09:14:00|142.61|140.41|142.68|140.48|142.68|140.48|142.61|140.41|0
1633425260000|2021-10-05 09:14:20|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1633425270000|2021-10-05 09:14:30|142.68|140.48|142.68|140.48|142.68|140.48|142.68|140.48|0
1633425280000|2021-10-05 09:14:40|142.65|140.45|142.65|140.45|142.65|140.45|142.65|140.45|0
1633425290000|2021-10-05 09:14:50|142.68|140.48|142.68|140.48|142.68|140.48|142.68|140.48|0
1633425300000|2021-10-05 09:15:00|142.61|140.41|142.61|140.41|142.61|140.41|142.61|140.41|0
1633425310000|2021-10-05 09:15:10|142.68|140.48|142.68|140.48|142.68|140.48|142.68|140.48|0
1633425320000|2021-10-05 09:15:20|142.61|140.41|142.68|140.48|142.68|140.48|142.61|140.41|0
1633425330000|2021-10-05 09:15:30|142.61|140.41|142.68|140.48|142.68|140.48|142.61|140.41|0
1633425340000|2021-10-05 09:15:40|142.64|140.44|142.68|140.48|142.68|140.48|142.61|140.41|0
1633425360000|2021-10-05 09:16:00|142.75|140.55|142.83|140.63|142.83|140.63|142.75|140.55|0
1633425380000|2021-10-05 09:16:20|142.9|140.7|142.9|140.7|142.9|140.7|142.9|140.7|0
1633425390000|2021-10-05 09:16:30|142.98|140.78|142.98|140.78|142.98|140.78|142.9|140.7|0
1633425400000|2021-10-05 09:16:40|142.9|140.7|142.83|140.63|142.9|140.7|142.83|140.63|0
1633425410000|2021-10-05 09:16:50|142.9|140.7|142.87|140.67|142.9|140.7|142.87|140.67|0
1633425420000|2021-10-05 09:17:00|142.9|140.7|142.83|140.63|142.9|140.7|142.83|140.63|0
1633425430000|2021-10-05 09:17:10|142.9|140.7|142.83|140.63|142.9|140.7|142.83|140.63|0
1633425440000|2021-10-05 09:17:20|142.9|140.7|142.83|140.63|142.9|140.7|142.83|140.63|0
1633425450000|2021-10-05 09:17:30|142.9|140.7|142.9|140.7|142.9|140.7|142.9|140.7|0
1633425480000|2021-10-05 09:18:00|142.83|140.63|142.9|140.7|142.9|140.7|142.83|140.63|0
1633425490000|2021-10-05 09:18:10|142.98|140.78|142.98|140.78|142.98|140.78|142.98|140.78|0
1633425510000|2021-10-05 09:18:30|142.9|140.7|142.9|140.7|142.9|140.7|142.9|140.7|0
1633425520000|2021-10-05 09:18:40|142.87|140.67|142.83|140.63|142.87|140.67|142.83|140.63|0
1633425530000|2021-10-05 09:18:50|142.9|140.7|142.9|140.7|142.9|140.7|142.83|140.63|0
1633425540000|2021-10-05 09:19:00|142.83|140.63|142.9|140.7|142.9|140.7|142.83|140.63|0
1633425550000|2021-10-05 09:19:10|142.98|140.78|143.05|140.85|143.05|140.85|142.98|140.78|0
1633425560000|2021-10-05 09:19:20|142.98|140.78|142.83|140.63|142.98|140.78|142.83|140.63|0
1633425580000|2021-10-05 09:19:40|142.9|140.7|142.68|140.48|142.9|140.7|142.68|140.48|0
1633425610000|2021-10-05 09:20:10|142.6|140.4|142.53|140.33|142.6|140.4|142.53|140.33|0
1633425660000|2021-10-05 09:21:00|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1633425680000|2021-10-05 09:21:20|142.53|140.33|142.53|140.33|142.53|140.33|142.53|140.33|0
1633425690000|2021-10-05 09:21:30|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1633425700000|2021-10-05 09:21:40|142.53|140.33|142.53|140.33|142.53|140.33|142.53|140.33|0
1633425740000|2021-10-05 09:22:20|142.16|139.96|142.23|140.03|142.31|140.11|142.16|139.96|0
1633425750000|2021-10-05 09:22:30|142.2|140|142.23|140.03|142.23|140.03|142.16|139.96|0
1633425760000|2021-10-05 09:22:40|142.2|140|142.23|140.03|142.23|140.03|142.2|140|0
1633425780000|2021-10-05 09:23:00|142.16|139.96|142.01|139.81|142.16|139.96|142.01|139.81|0
1633425790000|2021-10-05 09:23:10|142.08|139.88|142.08|139.88|142.08|139.88|142.08|139.88|0
1633425800000|2021-10-05 09:23:20|142.16|139.96|142.23|140.03|142.23|140.03|142.16|139.96|0
1633425810000|2021-10-05 09:23:30|142.16|139.96|142.16|139.96|142.16|139.96|142.16|139.96|0
1633425820000|2021-10-05 09:23:40|142.08|139.88|142.08|139.88|142.08|139.88|142.08|139.88|0
1633425830000|2021-10-05 09:23:50|142.12|139.92|142.16|139.96|142.23|140.03|142.12|139.92|0
1633425850000|2021-10-05 09:24:10|142.23|140.03|142.3|140.1|142.3|140.1|142.23|140.03|0
1633425860000|2021-10-05 09:24:20|142.38|140.18|142.45|140.25|142.45|140.25|142.38|140.18|0
1633425870000|2021-10-05 09:24:30|142.38|140.18|142.45|140.25|142.45|140.25|142.38|140.18|0
1633425880000|2021-10-05 09:24:40|142.38|140.18|142.38|140.18|142.38|140.18|142.3|140.1|0
1633425890000|2021-10-05 09:24:50|142.3|140.1|142.45|140.25|142.45|140.25|142.3|140.1|0
1633425900000|2021-10-05 09:25:00|142.53|140.33|142.38|140.18|142.53|140.33|142.38|140.18|0
1633425910000|2021-10-05 09:25:10|142.45|140.25|142.53|140.33|142.53|140.33|142.45|140.25|0
1633425920000|2021-10-05 09:25:20|142.6|140.4|142.68|140.48|142.68|140.48|142.6|140.4|0
1633425930000|2021-10-05 09:25:30|142.6|140.4|142.64|140.44|142.64|140.44|142.6|140.4|0
1633425940000|2021-10-05 09:25:40|142.68|140.48|142.68|140.48|142.75|140.55|142.68|140.48|0
1633425950000|2021-10-05 09:25:50|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1633425960000|2021-10-05 09:26:00|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1633425970000|2021-10-05 09:26:10|142.68|140.48|142.68|140.48|142.68|140.48|142.68|140.48|0
1633425980000|2021-10-05 09:26:20|142.75|140.55|142.68|140.48|142.75|140.55|142.68|140.48|0
1633425990000|2021-10-05 09:26:30|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1633426000000|2021-10-05 09:26:40|142.68|140.48|142.68|140.48|142.68|140.48|142.68|140.48|0
1633426010000|2021-10-05 09:26:50|142.67|140.47|142.67|140.47|142.67|140.47|142.67|140.47|0
1633426020000|2021-10-05 09:27:00|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1633426030000|2021-10-05 09:27:10|142.67|140.47|142.67|140.47|142.67|140.47|142.67|140.47|0
1633426040000|2021-10-05 09:27:20|142.6|140.4|142.67|140.47|142.67|140.47|142.6|140.4|0
1633426050000|2021-10-05 09:27:30|142.6|140.4|142.67|140.47|142.67|140.47|142.6|140.4|0
1633426060000|2021-10-05 09:27:40|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1633426070000|2021-10-05 09:27:50|142.67|140.47|142.67|140.47|142.67|140.47|142.6|140.4|0
1633426080000|2021-10-05 09:28:00|142.6|140.4|142.67|140.47|142.67|140.47|142.6|140.4|0
1633426090000|2021-10-05 09:28:10|142.64|140.44|142.6|140.4|142.64|140.44|142.6|140.4|0
1633426100000|2021-10-05 09:28:20|142.67|140.47|142.6|140.4|142.67|140.47|142.6|140.4|0
1633426140000|2021-10-05 09:29:00|142.53|140.33|142.75|140.55|142.75|140.55|142.53|140.33|0
1633426170000|2021-10-05 09:29:30|142.67|140.47|142.75|140.55|142.75|140.55|142.67|140.47|0
1633426180000|2021-10-05 09:29:40|142.52|140.32|142.52|140.32|142.6|140.4|142.52|140.32|0
1633426200000|2021-10-05 09:30:00|142.6|140.4|142.6|140.4|142.6|140.4|142.6|140.4|0
1633426210000|2021-10-05 09:30:10|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1633426230000|2021-10-05 09:30:30|142.67|140.47|142.67|140.47|142.67|140.47|142.67|140.47|0
1633426240000|2021-10-05 09:30:40|142.75|140.55|142.75|140.55|142.75|140.55|142.75|140.55|0
1633426250000|2021-10-05 09:30:50|142.82|140.62|144.59|142.39|144.66|142.46|142.82|140.62|0
1633426260000|2021-10-05 09:31:00|142.59|140.39|142.59|140.39|142.59|140.39|142.52|140.32|0
1633426270000|2021-10-05 09:31:10|142.66|140.46|142.81|140.61|142.85|140.65|142.66|140.46|0
1633426280000|2021-10-05 09:31:20|142.89|140.69|142.89|140.69|142.89|140.69|142.89|140.69|0
1633426290000|2021-10-05 09:31:30|142.96|140.76|142.81|140.61|142.96|140.76|142.81|140.61|0
1633426300000|2021-10-05 09:31:40|142.29|140.09|142.21|140.01|142.29|140.09|142.21|140.01|0
1633426320000|2021-10-05 09:32:00|142.29|140.09|142.21|140.01|142.29|140.09|142.21|140.01|0
1633426330000|2021-10-05 09:32:10|142.29|140.09|142.29|140.09|142.29|140.09|142.21|140.01|0
1633426340000|2021-10-05 09:32:20|142.44|140.24|142.44|140.24|142.44|140.24|142.44|140.24|0
1633426350000|2021-10-05 09:32:30|142.51|140.31|142.36|140.16|142.51|140.31|142.36|140.16|0
1633426360000|2021-10-05 09:32:40|142.44|140.24|142.44|140.24|142.44|140.24|142.44|140.24|0
1633426380000|2021-10-05 09:33:00|142.36|140.16|142.36|140.16|142.36|140.16|142.36|140.16|0
1633426390000|2021-10-05 09:33:10|142.44|140.24|142.36|140.16|142.44|140.24|142.36|140.16|0
1633426400000|2021-10-05 09:33:20|142.44|140.24|142.4|140.2|142.44|140.24|142.4|140.2|0
1633426410000|2021-10-05 09:33:30|142.36|140.16|142.29|140.09|142.36|140.16|142.29|140.09|0
1633426420000|2021-10-05 09:33:40|142.36|140.16|142.29|140.09|142.36|140.16|142.29|140.09|0
1633426440000|2021-10-05 09:34:00|142.36|140.16|142.29|140.09|142.36|140.16|142.29|140.09|0
1633426450000|2021-10-05 09:34:10|142.25|140.05|142.29|140.09|142.29|140.09|142.25|140.05|0
1633426460000|2021-10-05 09:34:20|142.25|140.05|142.29|140.09|142.29|140.09|142.25|140.05|0
1633426470000|2021-10-05 09:34:30|142.21|140.01|142.21|140.01|142.29|140.09|142.21|140.01|0
1633426480000|2021-10-05 09:34:40|142.14|139.94|142.14|139.94|142.18|139.98|142.14|139.94|0
1633426490000|2021-10-05 09:34:50|142.06|139.86|142.06|139.86|142.06|139.86|142.06|139.86|0
1633426500000|2021-10-05 09:35:00|141.99|139.79|142.06|139.86|142.06|139.86|141.99|139.79|0
1633426510000|2021-10-05 09:35:10|142.1|139.9|142.06|139.86|142.1|139.9|142.06|139.86|0
1633426520000|2021-10-05 09:35:20|142.14|139.94|142.14|139.94|142.14|139.94|142.14|139.94|0
1633426530000|2021-10-05 09:35:30|142.1|139.9|142.06|139.86|142.1|139.9|142.06|139.86|0
1633426540000|2021-10-05 09:35:40|141.99|139.79|142.06|139.86|142.06|139.86|141.99|139.79|0
1633426550000|2021-10-05 09:35:50|142.14|139.94|142.06|139.86|142.14|139.94|142.06|139.86|0
1633426560000|2021-10-05 09:36:00|142.14|139.94|142.06|139.86|142.14|139.94|142.06|139.86|0
1633426570000|2021-10-05 09:36:10|142.14|139.94|142.21|140.01|142.21|140.01|142.14|139.94|0
1633426580000|2021-10-05 09:36:20|142.29|140.09|142.29|140.09|142.29|140.09|142.29|140.09|0
1633426590000|2021-10-05 09:36:30|142.21|140.01|142.21|140.01|142.21|140.01|142.21|140.01|0
1633426630000|2021-10-05 09:37:10|142.29|140.09|142.06|139.86|142.29|140.09|142.06|139.86|0
1633426660000|2021-10-05 09:37:40|142.14|139.94|141.99|139.79|142.14|139.94|141.99|139.79|0
1633426670000|2021-10-05 09:37:50|141.91|139.71|141.99|139.79|141.99|139.79|141.91|139.71|0
1633426680000|2021-10-05 09:38:00|142.1|139.9|142.06|139.86|142.1|139.9|142.06|139.86|0
1633426730000|2021-10-05 09:38:50|141.99|139.79|141.91|139.71|141.99|139.79|141.91|139.71|0
1633426740000|2021-10-05 09:39:00|141.99|139.79|141.91|139.71|141.99|139.79|141.91|139.71|0
1633426750000|2021-10-05 09:39:10|141.84|139.64|141.84|139.64|141.84|139.64|141.84|139.64|0
1633426770000|2021-10-05 09:39:30|141.76|139.56|141.76|139.56|141.76|139.56|141.76|139.56|0
1633426790000|2021-10-05 09:39:50|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1633426800000|2021-10-05 09:40:00|141.76|139.56|141.76|139.56|141.76|139.56|141.69|139.49|0
1633426810000|2021-10-05 09:40:10|141.69|139.49|141.69|139.49|141.69|139.49|141.69|139.49|0
1633426820000|2021-10-05 09:40:20|141.54|139.34|141.54|139.34|141.54|139.34|141.54|139.34|0
1633426830000|2021-10-05 09:40:30|141.47|139.27|141.47|139.27|141.47|139.27|141.47|139.27|0
1633426840000|2021-10-05 09:40:40|141.39|139.19|141.28|139.08|141.39|139.19|141.28|139.08|0
1633426850000|2021-10-05 09:40:50|141.32|139.12|141.24|139.04|141.32|139.12|141.24|139.04|0
1633426860000|2021-10-05 09:41:00|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1633426880000|2021-10-05 09:41:20|141.24|139.04|141.32|139.12|141.32|139.12|141.24|139.04|0
1633426890000|2021-10-05 09:41:30|141.28|139.08|141.1|138.9|141.28|139.08|141.1|138.9|0
1633426900000|2021-10-05 09:41:40|141.24|139.04|141.24|139.04|141.24|139.04|141.17|138.97|0
1633426910000|2021-10-05 09:41:50|141.21|139.01|141.1|138.9|141.21|139.01|141.1|138.9|0
1633426920000|2021-10-05 09:42:00|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1633426940000|2021-10-05 09:42:20|141.24|139.04|141.17|138.97|141.24|139.04|141.17|138.97|0
1633426950000|2021-10-05 09:42:30|141.24|139.04|141.24|139.04|141.24|139.04|141.21|139.01|0
1633426960000|2021-10-05 09:42:40|141.32|139.12|141.39|139.19|141.39|139.19|141.32|139.12|0
1633426980000|2021-10-05 09:43:00|141.32|139.12|141.32|139.12|141.32|139.12|141.32|139.12|0
1633426990000|2021-10-05 09:43:10|141.39|139.19|141.46|139.26|141.46|139.26|141.39|139.19|0
1633427000000|2021-10-05 09:43:20|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1633427010000|2021-10-05 09:43:30|141.46|139.26|141.35|139.15|141.46|139.26|141.35|139.15|0
1633427020000|2021-10-05 09:43:40|141.39|139.19|141.46|139.26|141.46|139.26|141.39|139.19|0
1633427030000|2021-10-05 09:43:50|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1633427040000|2021-10-05 09:44:00|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1633427050000|2021-10-05 09:44:10|141.39|139.19|141.39|139.19|141.39|139.19|141.39|139.19|0
1633427060000|2021-10-05 09:44:20|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1633427070000|2021-10-05 09:44:30|141.61|139.41|141.61|139.41|141.61|139.41|141.61|139.41|0
1633427080000|2021-10-05 09:44:40|141.69|139.49|141.61|139.41|141.69|139.49|141.61|139.41|0
1633427090000|2021-10-05 09:44:50|141.69|139.49|141.69|139.49|141.69|139.49|141.69|139.49|0
1633427100000|2021-10-05 09:45:00|141.76|139.56|141.61|139.41|141.76|139.56|141.61|139.41|0
1633427110000|2021-10-05 09:45:10|141.54|139.34|141.46|139.26|141.54|139.34|141.46|139.26|0
1633427120000|2021-10-05 09:45:20|141.39|139.19|141.24|139.04|141.39|139.19|141.24|139.04|0
1633427130000|2021-10-05 09:45:30|141.32|139.12|141.32|139.12|141.32|139.12|141.24|139.04|0
1633427140000|2021-10-05 09:45:40|141.39|139.19|141.46|139.26|141.46|139.26|141.39|139.19|0
1633427150000|2021-10-05 09:45:50|141.54|139.34|141.54|139.34|141.54|139.34|141.46|139.26|0
1633427160000|2021-10-05 09:46:00|141.46|139.26|141.58|139.38|141.58|139.38|141.46|139.26|0
1633427170000|2021-10-05 09:46:10|141.54|139.34|141.54|139.34|141.54|139.34|141.54|139.34|0
1633427180000|2021-10-05 09:46:20|141.61|139.41|141.54|139.34|141.61|139.41|141.54|139.34|0
1633427190000|2021-10-05 09:46:30|141.61|139.41|141.61|139.41|141.61|139.41|141.54|139.34|0
1633427200000|2021-10-05 09:46:40|141.69|139.49|141.61|139.41|141.69|139.49|141.61|139.41|0
1633427220000|2021-10-05 09:47:00|141.65|139.45|141.61|139.41|141.65|139.45|141.61|139.41|0
1633427240000|2021-10-05 09:47:20|141.54|139.34|141.54|139.34|141.54|139.34|141.54|139.34|0
1633427250000|2021-10-05 09:47:30|141.69|139.49|141.61|139.41|141.69|139.49|141.61|139.41|0
1633427260000|2021-10-05 09:47:40|141.54|139.34|141.46|139.26|141.54|139.34|141.46|139.26|0
1633427270000|2021-10-05 09:47:50|141.54|139.34|141.61|139.41|141.61|139.41|141.54|139.34|0
1633427280000|2021-10-05 09:48:00|141.54|139.34|141.61|139.41|141.61|139.41|141.54|139.34|0
1633427300000|2021-10-05 09:48:20|141.65|139.45|141.61|139.41|141.68|139.48|141.61|139.41|0
1633427310000|2021-10-05 09:48:30|141.68|139.48|141.68|139.48|141.76|139.56|141.68|139.48|0
1633427320000|2021-10-05 09:48:40|141.65|139.45|141.65|139.45|141.65|139.45|141.65|139.45|0
1633427330000|2021-10-05 09:48:50|141.61|139.41|141.61|139.41|141.61|139.41|141.5|139.3|0
1633427350000|2021-10-05 09:49:10|141.68|139.48|141.76|139.56|141.76|139.56|141.68|139.48|0
1633427360000|2021-10-05 09:49:20|141.68|139.48|141.76|139.56|141.76|139.56|141.65|139.45|0
1633427370000|2021-10-05 09:49:30|141.61|139.41|141.68|139.48|141.68|139.48|141.61|139.41|0
1633427400000|2021-10-05 09:50:00|141.61|139.41|141.61|139.41|141.61|139.41|141.61|139.41|0
1633427410000|2021-10-05 09:50:10|141.68|139.48|141.68|139.48|141.68|139.48|141.68|139.48|0
1633427430000|2021-10-05 09:50:30|141.76|139.56|141.68|139.48|141.76|139.56|141.68|139.48|0
1633427440000|2021-10-05 09:50:40|141.57|139.37|141.54|139.34|141.57|139.37|141.54|139.34|0
1633427460000|2021-10-05 09:51:00|141.61|139.41|141.61|139.41|141.61|139.41|141.61|139.41|0
1633427470000|2021-10-05 09:51:10|141.53|139.33|141.53|139.33|141.61|139.41|141.53|139.33|0
1633427480000|2021-10-05 09:51:20|141.61|139.41|141.61|139.41|141.61|139.41|141.61|139.41|0
1633427490000|2021-10-05 09:51:30|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1633427500000|2021-10-05 09:51:40|141.39|139.19|141.46|139.26|141.46|139.26|141.39|139.19|0
1633427520000|2021-10-05 09:52:00|141.53|139.33|141.31|139.11|141.53|139.33|141.31|139.11|0
1633427530000|2021-10-05 09:52:10|141.39|139.19|141.31|139.11|141.39|139.19|141.31|139.11|0
1633427540000|2021-10-05 09:52:20|141.24|139.04|141.24|139.04|141.24|139.04|141.24|139.04|0
1633427550000|2021-10-05 09:52:30|141.31|139.11|141.28|139.08|141.31|139.11|141.28|139.08|0
1633427560000|2021-10-05 09:52:40|141.31|139.11|141.31|139.11|141.31|139.11|141.28|139.08|0
1633427570000|2021-10-05 09:52:50|141.24|139.04|141.16|138.96|141.24|139.04|141.16|138.96|0
1633427580000|2021-10-05 09:53:00|141.2|139|141.16|138.96|141.2|139|141.16|138.96|0
1633427590000|2021-10-05 09:53:10|141.24|139.04|141.31|139.11|141.31|139.11|141.24|139.04|0
1633427600000|2021-10-05 09:53:20|141.24|139.04|141.24|139.04|141.24|139.04|141.16|138.96|0
1633427610000|2021-10-05 09:53:30|141.31|139.11|141.39|139.19|141.39|139.19|141.31|139.11|0
1633427620000|2021-10-05 09:53:40|141.35|139.15|141.31|139.11|141.35|139.15|141.31|139.11|0
1633427630000|2021-10-05 09:53:50|141.35|139.15|141.39|139.19|141.39|139.19|141.31|139.11|0
1633427640000|2021-10-05 09:54:00|141.46|139.26|141.46|139.26|141.46|139.26|141.46|139.26|0
1633427650000|2021-10-05 09:54:10|141.42|139.22|141.39|139.19|141.46|139.26|141.39|139.19|0
1633427660000|2021-10-05 09:54:20|141.24|139.04|141.31|139.11|141.31|139.11|141.24|139.04|0
1633427670000|2021-10-05 09:54:30|141.39|139.19|141.31|139.11|141.39|139.19|141.31|139.11|0
1633427680000|2021-10-05 09:54:40|141.35|139.15|141.38|139.18|141.38|139.18|141.35|139.15|0
1633427690000|2021-10-05 09:54:50|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1633427700000|2021-10-05 09:55:00|141.38|139.18|141.38|139.18|141.38|139.18|141.35|139.15|0
1633427710000|2021-10-05 09:55:10|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1633427720000|2021-10-05 09:55:20|141.38|139.18|141.24|139.04|141.38|139.18|141.24|139.04|0
1633427740000|2021-10-05 09:55:40|141.2|139|141.31|139.11|141.31|139.11|141.2|139|0
1633427750000|2021-10-05 09:55:50|141.27|139.07|141.31|139.11|141.31|139.11|141.27|139.07|0
1633427760000|2021-10-05 09:56:00|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1633427770000|2021-10-05 09:56:10|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1633427780000|2021-10-05 09:56:20|141.35|139.15|141.31|139.11|141.35|139.15|141.31|139.11|0
1633427790000|2021-10-05 09:56:30|141.38|139.18|141.5|139.3|141.5|139.3|141.38|139.18|0
1633427800000|2021-10-05 09:56:40|141.53|139.33|141.46|139.26|141.53|139.33|141.46|139.26|0
1633427810000|2021-10-05 09:56:50|141.38|139.18|141.46|139.26|141.46|139.26|141.31|139.11|0
1633427820000|2021-10-05 09:57:00|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1633427830000|2021-10-05 09:57:10|141.31|139.11|141.31|139.11|141.38|139.18|141.31|139.11|0
1633427840000|2021-10-05 09:57:20|141.24|139.04|141.16|138.96|141.24|139.04|141.16|138.96|0
1633427850000|2021-10-05 09:57:30|141.24|139.04|141.24|139.04|141.24|139.04|141.24|139.04|0
1633427860000|2021-10-05 09:57:40|141.31|139.11|141.24|139.04|141.31|139.11|141.24|139.04|0
1633427870000|2021-10-05 09:57:50|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1633427880000|2021-10-05 09:58:00|141.24|139.04|141.24|139.04|141.24|139.04|141.24|139.04|0
1633427890000|2021-10-05 09:58:10|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1633427940000|2021-10-05 09:59:00|141.23|139.03|141.23|139.03|141.23|139.03|141.2|139|0
1633427950000|2021-10-05 09:59:10|141.2|139|141.2|139|141.2|139|141.2|139|0
1633427960000|2021-10-05 09:59:20|141.16|138.96|141.23|139.03|141.23|139.03|141.16|138.96|0
1633427970000|2021-10-05 09:59:30|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1633428010000|2021-10-05 10:00:10|141.09|138.89|141.09|138.89|141.09|138.89|141.09|138.89|0
1633428030000|2021-10-05 10:00:30|141.12|138.92|141.16|138.96|141.16|138.96|141.12|138.92|0
1633428050000|2021-10-05 10:00:50|141.23|139.03|141.46|139.26|141.46|139.26|141.23|139.03|0
1633428060000|2021-10-05 10:01:00|141.53|139.33|141.46|139.26|141.53|139.33|141.38|139.18|0
1633428080000|2021-10-05 10:01:20|141.6|139.4|141.6|139.4|141.6|139.4|141.53|139.33|0
1633428090000|2021-10-05 10:01:30|141.53|139.33|141.6|139.4|141.6|139.4|141.53|139.33|0
1633428100000|2021-10-05 10:01:40|141.53|139.33|141.53|139.33|141.53|139.33|141.53|139.33|0
1633428110000|2021-10-05 10:01:50|141.38|139.18|141.53|139.33|141.53|139.33|141.38|139.18|0
1633428120000|2021-10-05 10:02:00|141.57|139.37|141.6|139.4|141.6|139.4|141.57|139.37|0
1633428130000|2021-10-05 10:02:10|141.68|139.48|141.6|139.4|141.68|139.48|141.53|139.33|0
1633428140000|2021-10-05 10:02:20|141.53|139.33|141.46|139.26|141.53|139.33|141.46|139.26|0
1633428150000|2021-10-05 10:02:30|141.38|139.18|141.38|139.18|141.46|139.26|141.38|139.18|0
1633428170000|2021-10-05 10:02:50|141.42|139.22|141.38|139.18|141.42|139.22|141.38|139.18|0
1633428190000|2021-10-05 10:03:10|141.45|139.25|141.45|139.25|141.45|139.25|141.45|139.25|0
1633428200000|2021-10-05 10:03:20|141.53|139.33|141.49|139.29|141.53|139.33|141.45|139.25|0
1633428210000|2021-10-05 10:03:30|141.45|139.25|141.45|139.25|141.45|139.25|141.45|139.25|0
1633428230000|2021-10-05 10:03:50|141.42|139.22|141.53|139.33|141.53|139.33|141.42|139.22|0
1633428250000|2021-10-05 10:04:10|141.57|139.37|141.68|139.48|141.68|139.48|141.53|139.33|0
1633428270000|2021-10-05 10:04:30|141.6|139.4|141.6|139.4|141.6|139.4|141.6|139.4|0
1633428290000|2021-10-05 10:04:50|141.64|139.44|141.6|139.4|141.64|139.44|141.6|139.4|0
1633428300000|2021-10-05 10:05:00|141.68|139.48|141.68|139.48|141.68|139.48|141.68|139.48|0
1633428330000|2021-10-05 10:05:30|141.75|139.55|141.82|139.62|141.82|139.62|141.75|139.55|0
1633428340000|2021-10-05 10:05:40|141.9|139.7|142.05|139.85|142.05|139.85|141.9|139.7|0
1633428350000|2021-10-05 10:05:50|141.97|139.77|141.9|139.7|142.05|139.85|141.9|139.7|0
1633428360000|2021-10-05 10:06:00|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633428370000|2021-10-05 10:06:10|141.9|139.7|141.9|139.7|141.9|139.7|141.9|139.7|0
1633428380000|2021-10-05 10:06:20|141.82|139.62|141.82|139.62|141.82|139.62|141.82|139.62|0
1633428390000|2021-10-05 10:06:30|141.75|139.55|141.82|139.62|141.82|139.62|141.75|139.55|0
1633428400000|2021-10-05 10:06:40|141.79|139.59|141.75|139.55|141.79|139.59|141.75|139.55|0
1633428410000|2021-10-05 10:06:50|141.68|139.48|141.68|139.48|141.68|139.48|141.68|139.48|0
1633428420000|2021-10-05 10:07:00|141.75|139.55|141.6|139.4|141.75|139.55|141.6|139.4|0
1633428440000|2021-10-05 10:07:20|141.68|139.48|141.75|139.55|141.75|139.55|141.6|139.4|0
1633428450000|2021-10-05 10:07:30|141.68|139.48|141.68|139.48|141.68|139.48|141.6|139.4|0
1633428460000|2021-10-05 10:07:40|141.82|139.62|141.82|139.62|141.82|139.62|141.82|139.62|0
1633428470000|2021-10-05 10:07:50|141.75|139.55|141.97|139.77|141.97|139.77|141.75|139.55|0
1633428480000|2021-10-05 10:08:00|142.05|139.85|142.2|140|142.2|140|142.05|139.85|0
1633428490000|2021-10-05 10:08:10|142.12|139.92|142.34|140.14|142.34|140.14|142.12|139.92|0
1633428500000|2021-10-05 10:08:20|142.27|140.07|142.27|140.07|142.27|140.07|142.27|140.07|0
1633428510000|2021-10-05 10:08:30|142.19|139.99|142.19|139.99|142.19|139.99|142.19|139.99|0
1633428520000|2021-10-05 10:08:40|142.27|140.07|142.27|140.07|142.27|140.07|142.27|140.07|0
1633428530000|2021-10-05 10:08:50|142.34|140.14|142.34|140.14|142.34|140.14|142.34|140.14|0
1633428540000|2021-10-05 10:09:00|142.27|140.07|142.27|140.07|142.27|140.07|142.27|140.07|0
1633428550000|2021-10-05 10:09:10|142.23|140.03|142.19|139.99|142.23|140.03|142.19|139.99|0
1633428560000|2021-10-05 10:09:20|142.27|140.07|142.27|140.07|142.27|140.07|142.27|140.07|0
1633428570000|2021-10-05 10:09:30|142.19|139.99|142.42|140.22|142.42|140.22|142.19|139.99|0
1633428580000|2021-10-05 10:09:40|142.49|140.29|142.34|140.14|142.49|140.29|142.34|140.14|0
1633428590000|2021-10-05 10:09:50|142.42|140.22|142.34|140.14|142.42|140.22|142.34|140.14|0
1633428600000|2021-10-05 10:10:00|142.27|140.07|141.97|139.77|142.27|140.07|141.97|139.77|0
1633428610000|2021-10-05 10:10:10|141.82|139.62|141.82|139.62|141.82|139.62|141.82|139.62|0
1633428620000|2021-10-05 10:10:20|141.9|139.7|142.05|139.85|142.05|139.85|141.9|139.7|0
1633428630000|2021-10-05 10:10:30|142.12|139.92|142.12|139.92|142.16|139.96|142.12|139.92|0
1633428640000|2021-10-05 10:10:40|142.04|139.84|142.04|139.84|142.12|139.92|142.04|139.84|0
1633428650000|2021-10-05 10:10:50|142.12|139.92|142.04|139.84|142.12|139.92|142.04|139.84|0
1633428660000|2021-10-05 10:11:00|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1633428680000|2021-10-05 10:11:20|142.04|139.84|142.12|139.92|142.12|139.92|142.01|139.81|0
1633428690000|2021-10-05 10:11:30|142.08|139.88|142.04|139.84|142.08|139.88|142.04|139.84|0
1633428700000|2021-10-05 10:11:40|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1633428710000|2021-10-05 10:11:50|142.04|139.84|142.16|139.96|142.16|139.96|142.04|139.84|0
1633428720000|2021-10-05 10:12:00|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1633428730000|2021-10-05 10:12:10|142.04|139.84|142.04|139.84|142.04|139.84|142.04|139.84|0
1633428760000|2021-10-05 10:12:40|142.12|139.92|142.04|139.84|142.12|139.92|142.04|139.84|0
1633428770000|2021-10-05 10:12:50|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633428780000|2021-10-05 10:13:00|142.04|139.84|142.12|139.92|142.12|139.92|142.04|139.84|0
1633428790000|2021-10-05 10:13:10|142.08|139.88|142.08|139.88|142.12|139.92|142.04|139.84|0
1633428800000|2021-10-05 10:13:20|142.04|139.84|142.16|139.96|142.19|139.99|142.04|139.84|0
1633428810000|2021-10-05 10:13:30|142.12|139.92|142.19|139.99|142.19|139.99|142.12|139.92|0
1633428820000|2021-10-05 10:13:40|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1633428830000|2021-10-05 10:13:50|142.04|139.84|142.04|139.84|142.04|139.84|142.04|139.84|0
1633428840000|2021-10-05 10:14:00|142.12|139.92|141.89|139.69|142.12|139.92|141.89|139.69|0
1633428850000|2021-10-05 10:14:10|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633428860000|2021-10-05 10:14:20|142.04|139.84|142.04|139.84|142.08|139.88|142.04|139.84|0
1633428870000|2021-10-05 10:14:30|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1633428890000|2021-10-05 10:14:50|142.04|139.84|142.04|139.84|142.04|139.84|142.04|139.84|0
1633428900000|2021-10-05 10:15:00|142.12|139.92|142.04|139.84|142.12|139.92|142.04|139.84|0
1633428910000|2021-10-05 10:15:10|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633428920000|2021-10-05 10:15:20|142.04|139.84|142.01|139.81|142.04|139.84|142.01|139.81|0
1633428930000|2021-10-05 10:15:30|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633428940000|2021-10-05 10:15:40|142.04|139.84|142.16|139.96|142.16|139.96|142.04|139.84|0
1633428950000|2021-10-05 10:15:50|142.12|139.92|142.12|139.92|142.12|139.92|142.12|139.92|0
1633428960000|2021-10-05 10:16:00|142.04|139.84|142.04|139.84|142.12|139.92|142.04|139.84|0
1633428970000|2021-10-05 10:16:10|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633428980000|2021-10-05 10:16:20|141.89|139.69|141.89|139.69|141.89|139.69|141.89|139.69|0
1633428990000|2021-10-05 10:16:30|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633429000000|2021-10-05 10:16:40|141.89|139.69|141.89|139.69|141.89|139.69|141.89|139.69|0
1633429010000|2021-10-05 10:16:50|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633429020000|2021-10-05 10:17:00|142.04|139.84|142.04|139.84|142.04|139.84|142.04|139.84|0
1633429030000|2021-10-05 10:17:10|142.01|139.81|141.97|139.77|142.01|139.81|141.97|139.77|0
1633429040000|2021-10-05 10:17:20|141.93|139.73|141.97|139.77|141.97|139.77|141.93|139.73|0
1633429050000|2021-10-05 10:17:30|142.04|139.84|142.04|139.84|142.12|139.92|142.04|139.84|0
1633429060000|2021-10-05 10:17:40|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633429070000|2021-10-05 10:17:50|141.89|139.69|141.82|139.62|141.89|139.69|141.82|139.62|0
1633429080000|2021-10-05 10:18:00|141.89|139.69|141.89|139.69|141.89|139.69|141.89|139.69|0
1633429090000|2021-10-05 10:18:10|141.97|139.77|142.08|139.88|142.12|139.92|141.97|139.77|0
1633429100000|2021-10-05 10:18:20|142.12|139.92|142.19|139.99|142.19|139.99|142.12|139.92|0
1633429110000|2021-10-05 10:18:30|142.12|139.92|142.08|139.88|142.12|139.92|142.04|139.84|0
1633429120000|2021-10-05 10:18:40|142.12|139.92|142.12|139.92|142.12|139.92|142.04|139.84|0
1633429130000|2021-10-05 10:18:50|142.04|139.84|142.04|139.84|142.04|139.84|142.04|139.84|0
1633429150000|2021-10-05 10:19:10|142.01|139.81|142.04|139.84|142.04|139.84|141.93|139.73|0
1633429170000|2021-10-05 10:19:30|142.08|139.88|142.11|139.91|142.11|139.91|142.08|139.88|0
1633429180000|2021-10-05 10:19:40|142.04|139.84|142.04|139.84|142.04|139.84|142.04|139.84|0
1633429190000|2021-10-05 10:19:50|142|139.8|141.97|139.77|142|139.8|141.97|139.77|0
1633429200000|2021-10-05 10:20:00|141.89|139.69|141.97|139.77|141.97|139.77|141.89|139.69|0
1633429210000|2021-10-05 10:20:10|141.89|139.69|141.89|139.69|141.89|139.69|141.89|139.69|0
1633429220000|2021-10-05 10:20:20|141.82|139.62|141.86|139.66|141.86|139.66|141.82|139.62|0
1633429230000|2021-10-05 10:20:30|141.89|139.69|141.97|139.77|141.97|139.77|141.89|139.69|0
1633429240000|2021-10-05 10:20:40|141.93|139.73|141.93|139.73|141.93|139.73|141.93|139.73|0
1633429250000|2021-10-05 10:20:50|141.97|139.77|141.89|139.69|141.97|139.77|141.89|139.69|0
1633429260000|2021-10-05 10:21:00|141.97|139.77|141.97|139.77|141.97|139.77|141.97|139.77|0
1633429280000|2021-10-05 10:21:20|141.89|139.69|141.89|139.69|141.93|139.73|141.89|139.69|0
1633429290000|2021-10-05 10:21:30|141.97|139.77|141.97|139.77|141.97|139.77|141.93|139.73|0
1633429300000|2021-10-05 10:21:40|142.04|139.84|142.11|139.91|142.11|139.91|142.04|139.84|0
1633429310000|2021-10-05 10:21:50|142.04|139.84|142.11|139.91|142.11|139.91|142.04|139.84|0
1633429320000|2021-10-05 10:22:00|142.04|139.84|141.96|139.76|142.08|139.88|141.96|139.76|0
1633429330000|2021-10-05 10:22:10|142|139.8|141.96|139.76|142|139.8|141.96|139.76|0
1633429340000|2021-10-05 10:22:20|142.04|139.84|142.04|139.84|142.04|139.84|142.04|139.84|0
1633429350000|2021-10-05 10:22:30|141.96|139.76|142.04|139.84|142.04|139.84|141.96|139.76|0
1633429380000|2021-10-05 10:23:00|141.96|139.76|141.96|139.76|141.96|139.76|141.96|139.76|0
1633429390000|2021-10-05 10:23:10|142.04|139.84|141.96|139.76|142.04|139.84|141.96|139.76|0
1633429400000|2021-10-05 10:23:20|141.89|139.69|141.89|139.69|141.89|139.69|141.89|139.69|0
1633429420000|2021-10-05 10:23:40|141.82|139.62|141.89|139.69|141.89|139.69|141.82|139.62|0
1633429430000|2021-10-05 10:23:50|141.82|139.62|141.89|139.69|141.89|139.69|141.82|139.62|0
1633429440000|2021-10-05 10:24:00|141.82|139.62|141.74|139.54|141.82|139.62|141.74|139.54|0
1633429450000|2021-10-05 10:24:10|141.82|139.62|141.67|139.47|141.82|139.62|141.67|139.47|0
1633429460000|2021-10-05 10:24:20|141.59|139.39|141.59|139.39|141.59|139.39|141.59|139.39|0
1633429470000|2021-10-05 10:24:30|141.67|139.47|141.59|139.39|141.67|139.47|141.59|139.39|0
1633429480000|2021-10-05 10:24:40|141.67|139.47|141.74|139.54|141.74|139.54|141.67|139.47|0
1633429490000|2021-10-05 10:24:50|141.67|139.47|141.67|139.47|141.67|139.47|141.67|139.47|0
1633429510000|2021-10-05 10:25:10|141.7|139.5|141.74|139.54|141.74|139.54|141.7|139.5|0
1633429550000|2021-10-05 10:25:50|141.67|139.47|141.74|139.54|141.74|139.54|141.67|139.47|0
1633429560000|2021-10-05 10:26:00|141.81|139.61|141.81|139.61|141.81|139.61|141.81|139.61|0
1633429580000|2021-10-05 10:26:20|141.74|139.54|141.74|139.54|141.74|139.54|141.74|139.54|0
1633429600000|2021-10-05 10:26:40|141.7|139.5|141.74|139.54|141.74|139.54|141.7|139.5|0
1633429610000|2021-10-05 10:26:50|141.7|139.5|141.81|139.61|141.89|139.69|141.7|139.5|0
1633429640000|2021-10-05 10:27:20|141.74|139.54|141.74|139.54|141.78|139.58|141.74|139.54|0
1633429650000|2021-10-05 10:27:30|141.67|139.47|141.52|139.32|141.67|139.47|141.52|139.32|0
1633429660000|2021-10-05 10:27:40|141.59|139.39|141.66|139.46|141.66|139.46|141.59|139.39|0
1633429670000|2021-10-05 10:27:50|141.81|139.61|141.81|139.61|141.81|139.61|141.81|139.61|0
1633429680000|2021-10-05 10:28:00|141.89|139.69|141.81|139.61|141.89|139.69|141.74|139.54|0
1633429690000|2021-10-05 10:28:10|141.74|139.54|141.81|139.61|141.81|139.61|141.74|139.54|0
1633429710000|2021-10-05 10:28:30|141.89|139.69|141.96|139.76|141.96|139.76|141.89|139.69|0
1633429720000|2021-10-05 10:28:40|142.04|139.84|142.11|139.91|142.11|139.91|142.04|139.84|0
1633429730000|2021-10-05 10:28:50|142.04|139.84|142.11|139.91|142.11|139.91|142.04|139.84|0
1633429740000|2021-10-05 10:29:00|142.26|140.06|142.26|140.06|142.26|140.06|142.18|139.98|0
1633429750000|2021-10-05 10:29:10|142.22|140.02|142.22|140.02|142.22|140.02|142.22|140.02|0
1633429760000|2021-10-05 10:29:20|142.11|139.91|142.18|139.98|142.18|139.98|142.11|139.91|0
1633429770000|2021-10-05 10:29:30|142.15|139.95|142.11|139.91|142.18|139.98|142.11|139.91|0
1633429780000|2021-10-05 10:29:40|142.04|139.84|141.96|139.76|142.04|139.84|141.89|139.69|0
1633429790000|2021-10-05 10:29:50|142.04|139.84|142.18|139.98|142.18|139.98|142.04|139.84|0
1633429810000|2021-10-05 10:30:10|142.26|140.06|142.18|139.98|142.26|140.06|142.11|139.91|0
1633429820000|2021-10-05 10:30:20|142.22|140.02|142.26|140.06|142.26|140.06|142.18|139.98|0
1633429840000|2021-10-05 10:30:40|142.3|140.1|142.18|139.98|142.3|140.1|142.18|139.98|0
1633429850000|2021-10-05 10:30:50|142.22|140.02|142.26|140.06|142.26|140.06|142.22|140.02|0
1633429860000|2021-10-05 10:31:00|142.18|139.98|142.18|139.98|142.18|139.98|142.18|139.98|0
1633429880000|2021-10-05 10:31:20|142.26|140.06|142.26|140.06|142.26|140.06|142.26|140.06|0
1633429890000|2021-10-05 10:31:30|142.33|140.13|142.26|140.06|142.33|140.13|142.26|140.06|0
1633429910000|2021-10-05 10:31:50|142.33|140.13|142.33|140.13|142.33|140.13|142.33|140.13|0
1633429920000|2021-10-05 10:32:00|142.41|140.21|142.41|140.21|142.41|140.21|142.41|140.21|0
1633429940000|2021-10-05 10:32:20|142.48|140.28|142.48|140.28|142.48|140.28|142.48|140.28|0
1633429950000|2021-10-05 10:32:30|142.56|140.36|142.56|140.36|142.7|140.5|142.56|140.36|0
1633429960000|2021-10-05 10:32:40|142.63|140.43|142.56|140.36|142.63|140.43|142.56|140.36|0
1633429970000|2021-10-05 10:32:50|142.63|140.43|142.56|140.36|142.63|140.43|142.56|140.36|0
1633429980000|2021-10-05 10:33:00|142.48|140.28|142.48|140.28|142.48|140.28|142.48|140.28|0
1633429990000|2021-10-05 10:33:10|142.41|140.21|142.63|140.43|142.63|140.43|142.41|140.21|0
1633430000000|2021-10-05 10:33:20|142.55|140.35|142.55|140.35|142.55|140.35|142.55|140.35|0
1633430010000|2021-10-05 10:33:30|142.59|140.39|142.55|140.35|142.59|140.39|142.48|140.28|0
1633430020000|2021-10-05 10:33:40|142.63|140.43|142.63|140.43|142.63|140.43|142.63|140.43|0
1633430030000|2021-10-05 10:33:50|142.78|140.58|142.78|140.58|142.78|140.58|142.78|140.58|0
1633430040000|2021-10-05 10:34:00|142.7|140.5|142.7|140.5|142.7|140.5|142.7|140.5|0
1633430050000|2021-10-05 10:34:10|142.63|140.43|142.78|140.58|142.78|140.58|142.63|140.43|0
1633430060000|2021-10-05 10:34:20|142.7|140.5|142.63|140.43|142.78|140.58|142.63|140.43|0
1633430070000|2021-10-05 10:34:30|142.7|140.5|142.63|140.43|142.7|140.5|142.63|140.43|0
1633430080000|2021-10-05 10:34:40|142.7|140.5|142.78|140.58|142.78|140.58|142.7|140.5|0
1633430090000|2021-10-05 10:34:50|142.85|140.65|142.85|140.65|142.85|140.65|142.85|140.65|0
1633430100000|2021-10-05 10:35:00|142.78|140.58|142.78|140.58|142.78|140.58|142.78|140.58|0
1633430110000|2021-10-05 10:35:10|142.85|140.65|142.78|140.58|142.85|140.65|142.78|140.58|0
1633430120000|2021-10-05 10:35:20|142.85|140.65|142.78|140.58|142.85|140.65|142.78|140.58|0
1633430130000|2021-10-05 10:35:30|142.63|140.43|142.55|140.35|142.63|140.43|142.55|140.35|0
1633430150000|2021-10-05 10:35:50|142.63|140.43|142.63|140.43|142.63|140.43|142.63|140.43|0
1633430160000|2021-10-05 10:36:00|142.55|140.35|142.63|140.43|142.63|140.43|142.55|140.35|0
1633430170000|2021-10-05 10:36:10|142.55|140.35|142.55|140.35|142.55|140.35|142.55|140.35|0
1633430200000|2021-10-05 10:36:40|142.48|140.28|142.48|140.28|142.48|140.28|142.4|140.2|0
1633430220000|2021-10-05 10:37:00|142.44|140.24|142.48|140.28|142.48|140.28|142.44|140.24|0
1633430230000|2021-10-05 10:37:10|142.4|140.2|142.4|140.2|142.4|140.2|142.4|140.2|0
1633430240000|2021-10-05 10:37:20|142.33|140.13|142.11|139.91|142.33|140.13|142.11|139.91|0
1633430250000|2021-10-05 10:37:30|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1633430260000|2021-10-05 10:37:40|142.11|139.91|142.11|139.91|142.11|139.91|142.11|139.91|0
1633430280000|2021-10-05 10:38:00|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1633430290000|2021-10-05 10:38:10|141.96|139.76|142.03|139.83|142.03|139.83|141.96|139.76|0
1633430300000|2021-10-05 10:38:20|142.11|139.91|142.11|139.91|142.11|139.91|142.11|139.91|0
1633430310000|2021-10-05 10:38:30|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1633430320000|2021-10-05 10:38:40|142.11|139.91|142.03|139.83|142.18|139.98|142.03|139.83|0
1633430330000|2021-10-05 10:38:50|141.88|139.68|141.96|139.76|141.96|139.76|141.88|139.68|0
1633430340000|2021-10-05 10:39:00|142.03|139.83|142.03|139.83|142.11|139.91|142.03|139.83|0
1633430360000|2021-10-05 10:39:20|141.88|139.68|141.96|139.76|141.96|139.76|141.88|139.68|0
1633430370000|2021-10-05 10:39:30|141.88|139.68|141.88|139.68|141.88|139.68|141.88|139.68|0
1633430390000|2021-10-05 10:39:50|141.81|139.61|141.73|139.53|141.81|139.61|141.73|139.53|0
1633430400000|2021-10-05 10:40:00|141.81|139.61|141.73|139.53|141.81|139.61|141.73|139.53|0
1633430410000|2021-10-05 10:40:10|141.81|139.61|141.81|139.61|141.81|139.61|141.81|139.61|0
1633430420000|2021-10-05 10:40:20|141.85|139.65|141.77|139.57|141.88|139.68|141.77|139.57|0
1633430430000|2021-10-05 10:40:30|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1633430440000|2021-10-05 10:40:40|141.81|139.61|141.81|139.61|141.81|139.61|141.81|139.61|0
1633430450000|2021-10-05 10:40:50|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1633430470000|2021-10-05 10:41:10|141.66|139.46|141.66|139.46|141.66|139.46|141.66|139.46|0
1633430480000|2021-10-05 10:41:20|141.58|139.38|141.51|139.31|141.58|139.38|141.51|139.31|0
1633430490000|2021-10-05 10:41:30|141.58|139.38|141.58|139.38|141.58|139.38|141.55|139.35|0
1633430520000|2021-10-05 10:42:00|141.55|139.35|141.58|139.38|141.58|139.38|141.55|139.35|0
1633430530000|2021-10-05 10:42:10|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1633430540000|2021-10-05 10:42:20|141.81|139.61|141.81|139.61|141.81|139.61|141.81|139.61|0
1633430550000|2021-10-05 10:42:30|141.88|139.68|141.95|139.75|141.95|139.75|141.88|139.68|0
1633430560000|2021-10-05 10:42:40|142.03|139.83|142.03|139.83|142.1|139.9|142.03|139.83|0
1633430580000|2021-10-05 10:43:00|141.99|139.79|142.03|139.83|142.03|139.83|141.95|139.75|0
1633430590000|2021-10-05 10:43:10|141.95|139.75|141.95|139.75|141.95|139.75|141.88|139.68|0
1633430600000|2021-10-05 10:43:20|141.88|139.68|141.88|139.68|141.88|139.68|141.88|139.68|0
1633430610000|2021-10-05 10:43:30|141.95|139.75|141.95|139.75|141.95|139.75|141.95|139.75|0
1633430620000|2021-10-05 10:43:40|142.03|139.83|142.03|139.83|142.03|139.83|141.95|139.75|0
1633430630000|2021-10-05 10:43:50|141.99|139.79|141.99|139.79|141.99|139.79|141.99|139.79|0
1633430640000|2021-10-05 10:44:00|142.1|139.9|142.22|140.02|142.25|140.05|142.1|139.9|0
1633430650000|2021-10-05 10:44:10|142.25|140.05|142.29|140.09|142.29|140.09|142.25|140.05|0
1633430660000|2021-10-05 10:44:20|142.18|139.98|142.18|139.98|142.22|140.02|142.18|139.98|0
1633430680000|2021-10-05 10:44:40|142.22|140.02|142.14|139.94|142.22|140.02|142.14|139.94|0
1633430690000|2021-10-05 10:44:50|142.1|139.9|142.1|139.9|142.1|139.9|142.1|139.9|0
1633430700000|2021-10-05 10:45:00|142.18|139.98|142.1|139.9|142.18|139.98|142.1|139.9|0
1633430710000|2021-10-05 10:45:10|142.18|139.98|142.25|140.05|142.25|140.05|142.18|139.98|0
1633430720000|2021-10-05 10:45:20|142.33|140.13|142.33|140.13|142.33|140.13|142.33|140.13|0
1633430730000|2021-10-05 10:45:30|142.25|140.05|142.25|140.05|142.29|140.09|142.25|140.05|0
1633430740000|2021-10-05 10:45:40|142.18|139.98|142.25|140.05|142.25|140.05|142.18|139.98|0
1633430750000|2021-10-05 10:45:50|142.29|140.09|142.32|140.12|142.32|140.12|142.29|140.09|0
1633430760000|2021-10-05 10:46:00|142.25|140.05|142.25|140.05|142.25|140.05|142.18|139.98|0
1633430770000|2021-10-05 10:46:10|142.4|140.2|142.32|140.12|142.4|140.2|142.32|140.12|0
1633430780000|2021-10-05 10:46:20|142.4|140.2|142.55|140.35|142.55|140.35|142.4|140.2|0
1633430790000|2021-10-05 10:46:30|142.59|140.39|142.62|140.42|142.62|140.42|142.59|140.39|0
1633430800000|2021-10-05 10:46:40|142.55|140.35|142.7|140.5|142.7|140.5|142.55|140.35|0
1633430810000|2021-10-05 10:46:50|142.62|140.42|142.62|140.42|142.7|140.5|142.62|140.42|0
1633430820000|2021-10-05 10:47:00|142.66|140.46|142.62|140.42|142.66|140.46|142.62|140.42|0
1633430830000|2021-10-05 10:47:10|142.7|140.5|142.7|140.5|142.77|140.57|142.7|140.5|0
1633430840000|2021-10-05 10:47:20|142.62|140.42|142.7|140.5|142.7|140.5|142.62|140.42|0
1633430850000|2021-10-05 10:47:30|142.77|140.57|142.77|140.57|142.77|140.57|142.77|140.57|0
1633430860000|2021-10-05 10:47:40|142.74|140.54|142.77|140.57|142.77|140.57|142.74|140.54|0
1633430880000|2021-10-05 10:48:00|142.7|140.5|142.7|140.5|142.7|140.5|142.7|140.5|0
1633430890000|2021-10-05 10:48:10|142.62|140.42|142.77|140.57|142.77|140.57|142.62|140.42|0
1633430900000|2021-10-05 10:48:20|142.85|140.65|143|140.8|143|140.8|142.85|140.65|0
1633430910000|2021-10-05 10:48:30|142.92|140.72|142.92|140.72|143.07|140.87|142.92|140.72|0
1633430920000|2021-10-05 10:48:40|143|140.8|142.92|140.72|143|140.8|142.92|140.72|0
1633430930000|2021-10-05 10:48:50|143.07|140.87|143|140.8|143.07|140.87|142.92|140.72|0
1633430940000|2021-10-05 10:49:00|142.96|140.76|142.85|140.65|142.96|140.76|142.85|140.65|0
1633430950000|2021-10-05 10:49:10|142.77|140.57|142.7|140.5|142.77|140.57|142.7|140.5|0
1633430970000|2021-10-05 10:49:30|142.62|140.42|142.7|140.5|142.7|140.5|142.62|140.42|0
1633430980000|2021-10-05 10:49:40|142.77|140.57|142.85|140.65|142.85|140.65|142.77|140.57|0
1633430990000|2021-10-05 10:49:50|142.7|140.5|142.7|140.5|142.7|140.5|142.7|140.5|0
1633431000000|2021-10-05 10:50:00|142.62|140.42|142.62|140.42|142.66|140.46|142.62|140.42|0
1633431010000|2021-10-05 10:50:10|142.59|140.39|142.7|140.5|142.7|140.5|142.55|140.35|0
1633431020000|2021-10-05 10:50:20|142.66|140.46|142.62|140.42|142.66|140.46|142.62|140.42|0
1633431030000|2021-10-05 10:50:30|142.84|140.64|142.84|140.64|142.84|140.64|142.84|140.64|0
1633431040000|2021-10-05 10:50:40|142.77|140.57|142.84|140.64|142.84|140.64|142.73|140.53|0
1633431050000|2021-10-05 10:50:50|142.92|140.72|142.99|140.79|142.99|140.79|142.92|140.72|0
1633431060000|2021-10-05 10:51:00|142.92|140.72|142.99|140.79|142.99|140.79|142.92|140.72|0
1633431070000|2021-10-05 10:51:10|143.07|140.87|143.07|140.87|143.07|140.87|143.07|140.87|0
1633431080000|2021-10-05 10:51:20|143.03|140.83|142.99|140.79|143.03|140.83|142.99|140.79|0
1633431090000|2021-10-05 10:51:30|143.07|140.87|143.07|140.87|143.07|140.87|143.07|140.87|0
1633431100000|2021-10-05 10:51:40|143.14|140.94|143.14|140.94|143.14|140.94|143.14|140.94|0
1633431110000|2021-10-05 10:51:50|143.07|140.87|142.92|140.72|143.07|140.87|142.92|140.72|0
1633431140000|2021-10-05 10:52:20|142.99|140.79|143.07|140.87|143.14|140.94|142.99|140.79|0
1633431150000|2021-10-05 10:52:30|142.99|140.79|142.99|140.79|143.07|140.87|142.99|140.79|0
1633431160000|2021-10-05 10:52:40|142.96|140.76|142.99|140.79|142.99|140.79|142.96|140.76|0
1633431170000|2021-10-05 10:52:50|142.92|140.72|142.92|140.72|142.92|140.72|142.92|140.72|0
1633431190000|2021-10-05 10:53:10|142.84|140.64|142.77|140.57|142.84|140.64|142.77|140.57|0
1633431200000|2021-10-05 10:53:20|142.84|140.64|142.92|140.72|142.92|140.72|142.84|140.64|0
1633431210000|2021-10-05 10:53:30|142.77|140.57|142.99|140.79|142.99|140.79|142.77|140.57|0
1633431230000|2021-10-05 10:53:50|142.92|140.72|142.92|140.72|142.92|140.72|142.92|140.72|0
1633431240000|2021-10-05 10:54:00|142.99|140.79|142.84|140.64|142.99|140.79|142.84|140.64|0
1633431250000|2021-10-05 10:54:10|142.77|140.57|142.84|140.64|142.84|140.64|142.77|140.57|0
1633431270000|2021-10-05 10:54:30|142.92|140.72|142.84|140.64|142.92|140.72|142.84|140.64|0
1633431280000|2021-10-05 10:54:40|142.92|140.72|142.92|140.72|142.92|140.72|142.92|140.72|0
1633431300000|2021-10-05 10:55:00|142.84|140.64|142.84|140.64|142.84|140.64|142.84|140.64|0
1633431310000|2021-10-05 10:55:10|142.77|140.57|142.84|140.64|142.84|140.64|142.77|140.57|0
1633431320000|2021-10-05 10:55:20|142.92|140.72|142.92|140.72|142.92|140.72|142.92|140.72|0
1633431330000|2021-10-05 10:55:30|142.84|140.64|142.84|140.64|142.84|140.64|142.77|140.57|0
1633431340000|2021-10-05 10:55:40|142.77|140.57|142.62|140.42|142.77|140.57|142.62|140.42|0
1633431350000|2021-10-05 10:55:50|142.54|140.34|142.62|140.42|142.62|140.42|142.54|140.34|0
1633431360000|2021-10-05 10:56:00|142.54|140.34|142.69|140.49|142.69|140.49|142.54|140.34|0
1633431370000|2021-10-05 10:56:10|142.62|140.42|142.62|140.42|142.62|140.42|142.62|140.42|0
1633431380000|2021-10-05 10:56:20|142.69|140.49|142.69|140.49|142.69|140.49|142.69|140.49|0
1633431390000|2021-10-05 10:56:30|142.54|140.34|142.62|140.42|142.62|140.42|142.54|140.34|0
1633431410000|2021-10-05 10:56:50|142.39|140.19|142.32|140.12|142.39|140.19|142.32|140.12|0
1633431420000|2021-10-05 10:57:00|142.39|140.19|142.32|140.12|142.39|140.19|142.24|140.04|0
1633431430000|2021-10-05 10:57:10|142.39|140.19|142.32|140.12|142.39|140.19|142.32|140.12|0
1633431440000|2021-10-05 10:57:20|142.39|140.19|142.47|140.27|142.47|140.27|142.39|140.19|0
1633431450000|2021-10-05 10:57:30|142.32|140.12|142.32|140.12|142.32|140.12|142.24|140.04|0
1633431510000|2021-10-05 10:58:30|142.24|140.04|142.24|140.04|142.24|140.04|142.24|140.04|0
1633431520000|2021-10-05 10:58:40|142.32|140.12|142.32|140.12|142.32|140.12|142.32|140.12|0
1633431530000|2021-10-05 10:58:50|142.39|140.19|142.39|140.19|142.39|140.19|142.39|140.19|0
1633431540000|2021-10-05 10:59:00|142.32|140.12|142.32|140.12|142.32|140.12|142.32|140.12|0
1633431550000|2021-10-05 10:59:10|142.24|140.04|142.21|140.01|142.24|140.04|142.21|140.01|0
1633431560000|2021-10-05 10:59:20|142.24|140.04|142.32|140.12|142.32|140.12|142.24|140.04|0
1633431570000|2021-10-05 10:59:30|142.24|140.04|142.24|140.04|142.24|140.04|142.24|140.04|0
1633431580000|2021-10-05 10:59:40|142.17|139.97|142.17|139.97|142.17|139.97|142.06|139.86|0
1633431590000|2021-10-05 10:59:50|142.09|139.89|142.17|139.97|142.17|139.97|142.09|139.89|0
1633431600000|2021-10-05 11:00:00|142.24|140.04|142.32|140.12|142.32|140.12|142.24|140.04|0
1633431610000|2021-10-05 11:00:10|142.39|140.19|142.17|139.97|142.47|140.27|142.17|139.97|0
1633431620000|2021-10-05 11:00:20|142.24|140.04|142.32|140.12|142.32|140.12|142.24|140.04|0
1633431640000|2021-10-05 11:00:40|142.24|140.04|142.32|140.12|142.32|140.12|142.24|140.04|0
1633431650000|2021-10-05 11:00:50|142.24|140.04|142.32|140.12|142.32|140.12|142.24|140.04|0
1633431670000|2021-10-05 11:01:10|142.39|140.19|142.39|140.19|142.39|140.19|142.39|140.19|0
1633431680000|2021-10-05 11:01:20|142.32|140.12|142.32|140.12|142.32|140.12|142.32|140.12|0
1633431690000|2021-10-05 11:01:30|142.24|140.04|142.24|140.04|142.24|140.04|142.24|140.04|0
1633431700000|2021-10-05 11:01:40|142.32|140.12|142.32|140.12|142.32|140.12|142.32|140.12|0
1633431710000|2021-10-05 11:01:50|142.24|140.04|142.24|140.04|142.24|140.04|142.24|140.04|0
1633431720000|2021-10-05 11:02:00|142.09|139.89|142.09|139.89|142.09|139.89|142.09|139.89|0
1633431730000|2021-10-05 11:02:10|142.02|139.82|142.02|139.82|142.02|139.82|141.94|139.74|0
1633431740000|2021-10-05 11:02:20|142.09|139.89|142.09|139.89|142.09|139.89|142.09|139.89|0
1633431750000|2021-10-05 11:02:30|142.17|139.97|142.09|139.89|142.17|139.97|142.09|139.89|0
1633431760000|2021-10-05 11:02:40|142.17|139.97|142.09|139.89|142.17|139.97|142.09|139.89|0
1633431770000|2021-10-05 11:02:50|142.24|140.04|142.24|140.04|142.24|140.04|142.24|140.04|0
1633431780000|2021-10-05 11:03:00|142.02|139.82|141.94|139.74|142.02|139.82|141.94|139.74|0
1633431790000|2021-10-05 11:03:10|141.87|139.67|142.02|139.82|142.02|139.82|141.87|139.67|0
1633431800000|2021-10-05 11:03:20|142.09|139.89|142.09|139.89|142.09|139.89|142.09|139.89|0
1633431840000|2021-10-05 11:04:00|141.94|139.74|142.02|139.82|142.02|139.82|141.94|139.74|0
1633431850000|2021-10-05 11:04:10|142.09|139.89|142.09|139.89|142.09|139.89|142.09|139.89|0
1633431860000|2021-10-05 11:04:20|142.17|139.97|142.17|139.97|142.24|140.04|142.17|139.97|0
1633431870000|2021-10-05 11:04:30|142.24|140.04|142.17|139.97|142.24|140.04|142.17|139.97|0
1633431880000|2021-10-05 11:04:40|142.24|140.04|142.32|140.12|142.32|140.12|142.24|140.04|0
1633431890000|2021-10-05 11:04:50|142.46|140.26|142.24|140.04|142.46|140.26|142.24|140.04|0
1633431910000|2021-10-05 11:05:10|142.39|140.19|142.17|139.97|142.39|140.19|142.17|139.97|0
1633431920000|2021-10-05 11:05:20|142.09|139.89|142.02|139.82|142.09|139.89|142.02|139.82|0
1633431930000|2021-10-05 11:05:30|141.94|139.74|142.09|139.89|142.09|139.89|141.94|139.74|0
1633431940000|2021-10-05 11:05:40|142.17|139.97|142.24|140.04|142.24|140.04|142.17|139.97|0
1633431970000|2021-10-05 11:06:10|142.17|139.97|142.17|139.97|142.17|139.97|142.17|139.97|0
1633431980000|2021-10-05 11:06:20|142.24|140.04|142.24|140.04|142.24|140.04|142.24|140.04|0
1633431990000|2021-10-05 11:06:30|142.17|139.97|142.17|139.97|142.17|139.97|142.17|139.97|0
1633432000000|2021-10-05 11:06:40|142.09|139.89|142.17|139.97|142.17|139.97|142.09|139.89|0
1633432010000|2021-10-05 11:06:50|142.09|139.89|141.94|139.74|142.09|139.89|141.94|139.74|0
1633432090000|2021-10-05 11:08:10|142.02|139.82|142.02|139.82|142.02|139.82|142.02|139.82|0
1633432100000|2021-10-05 11:08:20|142.16|139.96|142.16|139.96|142.16|139.96|142.16|139.96|0
1633432130000|2021-10-05 11:08:50|142.24|140.04|142.24|140.04|142.24|140.04|142.16|139.96|0
1633432150000|2021-10-05 11:09:10|142.16|139.96|142.16|139.96|142.16|139.96|142.16|139.96|0
1633432160000|2021-10-05 11:09:20|142.24|140.04|142.24|140.04|142.24|140.04|142.24|140.04|0
1633432170000|2021-10-05 11:09:30|142.31|140.11|142.39|140.19|142.39|140.19|142.31|140.11|0
1633432180000|2021-10-05 11:09:40|142.31|140.11|142.31|140.11|142.31|140.11|142.31|140.11|0
1633432190000|2021-10-05 11:09:50|142.24|140.04|142.16|139.96|142.24|140.04|142.16|139.96|0
1633432200000|2021-10-05 11:10:00|142.09|139.89|142.09|139.89|142.09|139.89|142.09|139.89|0
1633432220000|2021-10-05 11:10:20|142.01|139.81|142.09|139.89|142.09|139.89|142.01|139.81|0
1633432230000|2021-10-05 11:10:30|142.16|139.96|142.05|139.85|142.16|139.96|142.05|139.85|0
1633432240000|2021-10-05 11:10:40|142.09|139.89|142.09|139.89|142.09|139.89|142.09|139.89|0
1633432250000|2021-10-05 11:10:50|142.16|139.96|142.09|139.89|142.16|139.96|142.09|139.89|0
1633432270000|2021-10-05 11:11:10|142.13|139.93|142.24|140.04|142.24|140.04|142.13|139.93|0
1633432280000|2021-10-05 11:11:20|142.16|139.96|142.09|139.89|142.16|139.96|142.09|139.89|0
1633432330000|2021-10-05 11:12:10|142.16|139.96|142.09|139.89|142.16|139.96|142.09|139.89|0
1633432340000|2021-10-05 11:12:20|142.16|139.96|142.09|139.89|142.16|139.96|142.09|139.89|0
1633432400000|2021-10-05 11:13:20|142.01|139.81|142.01|139.81|142.01|139.81|142.01|139.81|0
1633432410000|2021-10-05 11:13:30|141.94|139.74|141.94|139.74|141.94|139.74|141.94|139.74|0
1633432420000|2021-10-05 11:13:40|142.01|139.81|142.01|139.81|142.01|139.81|142.01|139.81|0
1633432450000|2021-10-05 11:14:10|142.09|139.89|142.01|139.81|142.09|139.89|142.01|139.81|0
1633432460000|2021-10-05 11:14:20|142.09|139.89|142.09|139.89|142.09|139.89|142.01|139.81|0
1633432470000|2021-10-05 11:14:30|142.01|139.81|142.09|139.89|142.09|139.89|142.01|139.81|0
1633432500000|2021-10-05 11:15:00|142.01|139.81|141.94|139.74|142.01|139.81|141.94|139.74|0
1633432510000|2021-10-05 11:15:10|141.98|139.78|141.94|139.74|141.98|139.78|141.94|139.74|0
1633432530000|2021-10-05 11:15:30|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1633432540000|2021-10-05 11:15:40|141.72|139.52|141.72|139.52|141.72|139.52|141.72|139.52|0
1633432550000|2021-10-05 11:15:50|141.71|139.51|141.71|139.51|141.71|139.51|141.71|139.51|0
1633432570000|2021-10-05 11:16:10|141.79|139.59|141.79|139.59|141.79|139.59|141.71|139.51|0
1633432580000|2021-10-05 11:16:20|141.71|139.51|141.64|139.44|141.71|139.51|141.64|139.44|0
1633432600000|2021-10-05 11:16:40|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1633432610000|2021-10-05 11:16:50|141.79|139.59|141.71|139.51|141.79|139.59|141.71|139.51|0
1633432670000|2021-10-05 11:17:50|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1633432680000|2021-10-05 11:18:00|141.71|139.51|141.71|139.51|141.71|139.51|141.71|139.51|0
1633432700000|2021-10-05 11:18:20|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1633432710000|2021-10-05 11:18:30|141.86|139.66|141.79|139.59|141.86|139.66|141.79|139.59|0
1633432720000|2021-10-05 11:18:40|141.86|139.66|141.79|139.59|141.86|139.66|141.79|139.59|0
1633432730000|2021-10-05 11:18:50|141.71|139.51|141.71|139.51|141.71|139.51|141.71|139.51|0
1633432740000|2021-10-05 11:19:00|141.79|139.59|141.79|139.59|141.79|139.59|141.79|139.59|0
1633432760000|2021-10-05 11:19:20|141.86|139.66|141.79|139.59|141.86|139.66|141.79|139.59|0
1633432770000|2021-10-05 11:19:30|141.71|139.51|141.79|139.59|141.79|139.59|141.71|139.51|0
1633432780000|2021-10-05 11:19:40|141.71|139.51|141.71|139.51|141.71|139.51|141.71|139.51|0
1633432790000|2021-10-05 11:19:50|141.56|139.36|141.64|139.44|141.64|139.44|141.56|139.36|0
1633432810000|2021-10-05 11:20:10|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1633432820000|2021-10-05 11:20:20|141.42|139.22|141.27|139.07|141.42|139.22|141.27|139.07|0
1633432830000|2021-10-05 11:20:30|141.19|138.99|141.27|139.07|141.27|139.07|141.19|138.99|0
1633432840000|2021-10-05 11:20:40|141.19|138.99|141.19|138.99|141.27|139.07|141.19|138.99|0
1633432860000|2021-10-05 11:21:00|141.27|139.07|141.34|139.14|141.34|139.14|141.27|139.07|0
1633432880000|2021-10-05 11:21:20|141.27|139.07|141.19|138.99|141.27|139.07|141.19|138.99|0
1633432890000|2021-10-05 11:21:30|141.27|139.07|141.34|139.14|141.34|139.14|141.27|139.07|0
1633432900000|2021-10-05 11:21:40|141.42|139.22|141.42|139.22|141.42|139.22|141.42|139.22|0
1633432910000|2021-10-05 11:21:50|141.49|139.29|141.49|139.29|141.56|139.36|141.49|139.29|0
1633432920000|2021-10-05 11:22:00|141.56|139.36|141.49|139.29|141.56|139.36|141.49|139.29|0
1633432930000|2021-10-05 11:22:10|141.56|139.36|141.56|139.36|141.56|139.36|141.56|139.36|0
1633432940000|2021-10-05 11:22:20|141.64|139.44|141.41|139.21|141.64|139.44|141.41|139.21|0
1633432950000|2021-10-05 11:22:30|141.49|139.29|141.49|139.29|141.49|139.29|141.49|139.29|0
1633432960000|2021-10-05 11:22:40|141.41|139.21|141.41|139.21|141.41|139.21|141.41|139.21|0
1633432970000|2021-10-05 11:22:50|141.56|139.36|141.64|139.44|141.71|139.51|141.56|139.36|0
1633432980000|2021-10-05 11:23:00|141.56|139.36|141.56|139.36|141.64|139.44|141.56|139.36|0
1633433000000|2021-10-05 11:23:20|141.71|139.51|141.71|139.51|141.71|139.51|141.71|139.51|0
1633433010000|2021-10-05 11:23:30|141.79|139.59|141.86|139.66|141.86|139.66|141.79|139.59|0
1633433020000|2021-10-05 11:23:40|141.79|139.59|141.86|139.66|141.86|139.66|141.79|139.59|0
1633433040000|2021-10-05 11:24:00|141.93|139.73|142.01|139.81|142.01|139.81|141.93|139.73|0
1633433050000|2021-10-05 11:24:10|142.05|139.85|142.16|139.96|142.16|139.96|142.05|139.85|0
1633433060000|2021-10-05 11:24:20|142.38|140.18|142.45|140.25|142.45|140.25|142.38|140.18|0
1633433070000|2021-10-05 11:24:30|142.38|140.18|142.45|140.25|142.45|140.25|142.31|140.11|0
1633433080000|2021-10-05 11:24:40|142.31|140.11|142.31|140.11|142.31|140.11|142.31|140.11|0
1633433090000|2021-10-05 11:24:50|142.38|140.18|142.45|140.25|142.45|140.25|142.38|140.18|0
1633433100000|2021-10-05 11:25:00|142.38|140.18|142.38|140.18|142.38|140.18|142.31|140.11|0
1633433110000|2021-10-05 11:25:10|142.34|140.14|141.97|139.77|142.34|140.14|141.97|139.77|0
1633433120000|2021-10-05 11:25:20|142.01|139.81|141.78|139.58|142.01|139.81|141.78|139.58|0
1633433130000|2021-10-05 11:25:30|141.71|139.51|141.78|139.58|141.78|139.58|141.71|139.51|0
1633433140000|2021-10-05 11:25:40|141.75|139.55|141.71|139.51|141.75|139.55|141.71|139.51|0
1633433150000|2021-10-05 11:25:50|141.78|139.58|141.78|139.58|141.78|139.58|141.78|139.58|0
1633433160000|2021-10-05 11:26:00|141.71|139.51|141.71|139.51|141.71|139.51|141.71|139.51|0
1633433170000|2021-10-05 11:26:10|141.64|139.44|141.56|139.36|141.64|139.44|141.56|139.36|0
1633433180000|2021-10-05 11:26:20|141.53|139.33|141.41|139.21|141.53|139.33|141.41|139.21|0
1633433190000|2021-10-05 11:26:30|141.49|139.29|141.38|139.18|141.49|139.29|141.38|139.18|0
1633433200000|2021-10-05 11:26:40|141.34|139.14|141.41|139.21|141.41|139.21|141.34|139.14|0
1633433210000|2021-10-05 11:26:50|141.34|139.14|141.26|139.06|141.34|139.14|141.26|139.06|0
1633433220000|2021-10-05 11:27:00|141.19|138.99|141.26|139.06|141.3|139.1|141.19|138.99|0
1633433230000|2021-10-05 11:27:10|141.12|138.92|141.19|138.99|141.19|138.99|141.12|138.92|0
1633433240000|2021-10-05 11:27:20|141.26|139.06|141.26|139.06|141.26|139.06|141.26|139.06|0
1633433250000|2021-10-05 11:27:30|141.19|138.99|141.19|138.99|141.19|138.99|141.19|138.99|0
1633433280000|2021-10-05 11:28:00|141.12|138.92|141.19|138.99|141.19|138.99|141.12|138.92|0
1633433290000|2021-10-05 11:28:10|141.12|138.92|141.04|138.84|141.12|138.92|141.04|138.84|0
1633433300000|2021-10-05 11:28:20|141.12|138.92|141.12|138.92|141.12|138.92|141.04|138.84|0
1633433310000|2021-10-05 11:28:30|141.04|138.84|140.52|138.32|141.04|138.84|140.52|138.32|0
1633433320000|2021-10-05 11:28:40|140.75|138.55|140.6|138.4|140.75|138.55|140.6|138.4|0
1633433330000|2021-10-05 11:28:50|140.52|138.32|140.45|138.25|140.52|138.32|140.45|138.25|0
1633433340000|2021-10-05 11:29:00|140.52|138.32|140.6|138.4|140.6|138.4|140.52|138.32|0
1633433350000|2021-10-05 11:29:10|140.52|138.32|140.52|138.32|140.52|138.32|140.52|138.32|0
1633433360000|2021-10-05 11:29:20|140.45|138.25|140.52|138.32|140.52|138.32|140.38|138.18|0
1633433370000|2021-10-05 11:29:30|140.45|138.25|140.52|138.32|140.52|138.32|140.45|138.25|0
1633433380000|2021-10-05 11:29:40|140.6|138.4|140.6|138.4|140.6|138.4|140.52|138.32|0
1633433400000|2021-10-05 11:30:00|140.67|138.47|140.67|138.47|140.67|138.47|140.67|138.47|0
1633433410000|2021-10-05 11:30:10|140.6|138.4|140.82|138.62|140.82|138.62|140.6|138.4|0
1633433420000|2021-10-05 11:30:20|140.75|138.55|140.89|138.69|140.89|138.69|140.75|138.55|0
1633433430000|2021-10-05 11:30:30|140.97|138.77|140.82|138.62|141.04|138.84|140.82|138.62|0
1633433440000|2021-10-05 11:30:40|140.89|138.69|140.82|138.62|140.89|138.69|140.82|138.62|0
1633433450000|2021-10-05 11:30:50|140.86|138.66|140.86|138.66|140.89|138.69|140.86|138.66|0
1633433460000|2021-10-05 11:31:00|140.82|138.62|140.82|138.62|140.89|138.69|140.82|138.62|0
1633433470000|2021-10-05 11:31:10|140.89|138.69|140.82|138.62|140.89|138.69|140.82|138.62|0
1633433480000|2021-10-05 11:31:20|140.89|138.69|140.89|138.69|140.89|138.69|140.89|138.69|0
1633433490000|2021-10-05 11:31:30|140.82|138.62|140.82|138.62|140.82|138.62|140.82|138.62|0
1633433500000|2021-10-05 11:31:40|140.89|138.69|140.89|138.69|140.89|138.69|140.89|138.69|0
1633433510000|2021-10-05 11:31:50|140.97|138.77|140.89|138.69|140.97|138.77|140.89|138.69|0
1633433520000|2021-10-05 11:32:00|140.97|138.77|140.97|138.77|141.04|138.84|140.97|138.77|0
1633433530000|2021-10-05 11:32:10|140.89|138.69|140.89|138.69|140.89|138.69|140.89|138.69|0
1633433540000|2021-10-05 11:32:20|140.82|138.62|140.82|138.62|140.82|138.62|140.82|138.62|0
1633433550000|2021-10-05 11:32:30|140.74|138.54|140.89|138.69|140.89|138.69|140.74|138.54|0
1633433560000|2021-10-05 11:32:40|140.82|138.62|140.86|138.66|140.89|138.69|140.82|138.62|0
1633433570000|2021-10-05 11:32:50|140.82|138.62|140.74|138.54|140.82|138.62|140.74|138.54|0
1633433580000|2021-10-05 11:33:00|140.82|138.62|140.82|138.62|140.82|138.62|140.82|138.62|0
1633433590000|2021-10-05 11:33:10|140.89|138.69|140.82|138.62|140.89|138.69|140.82|138.62|0
1633433610000|2021-10-05 11:33:30|140.74|138.54|140.74|138.54|140.74|138.54|140.74|138.54|0
1633433620000|2021-10-05 11:33:40|140.82|138.62|140.89|138.69|140.89|138.69|140.82|138.62|0
1633433630000|2021-10-05 11:33:50|140.86|138.66|140.89|138.69|140.89|138.69|140.86|138.66|0
1633433640000|2021-10-05 11:34:00|140.96|138.76|140.96|138.76|140.96|138.76|140.96|138.76|0
1633433670000|2021-10-05 11:34:30|140.89|138.69|140.89|138.69|140.89|138.69|140.89|138.69|0
1633433690000|2021-10-05 11:34:50|140.96|138.76|140.89|138.69|140.96|138.76|140.89|138.69|0
1633433710000|2021-10-05 11:35:10|140.82|138.62|140.89|138.69|140.89|138.69|140.82|138.62|0
1633433720000|2021-10-05 11:35:20|140.82|138.62|140.82|138.62|140.82|138.62|140.82|138.62|0
1633433730000|2021-10-05 11:35:30|140.74|138.54|140.74|138.54|140.74|138.54|140.74|138.54|0
1633433750000|2021-10-05 11:35:50|140.82|138.62|140.74|138.54|140.82|138.62|140.74|138.54|0
1633433760000|2021-10-05 11:36:00|140.67|138.47|140.45|138.25|140.67|138.47|140.45|138.25|0
1633433770000|2021-10-05 11:36:10|140.37|138.17|140.37|138.17|140.37|138.17|140.37|138.17|0
1633433780000|2021-10-05 11:36:20|140.45|138.25|140.37|138.17|140.45|138.25|140.37|138.17|0
1633433790000|2021-10-05 11:36:30|140.3|138.1|140.3|138.1|140.3|138.1|140.3|138.1|0
1633433800000|2021-10-05 11:36:40|140.23|138.03|140.08|137.88|140.23|138.03|140.08|137.88|0
1633433810000|2021-10-05 11:36:50|140.15|137.95|140.08|137.88|140.15|137.95|140.08|137.88|0
1633433820000|2021-10-05 11:37:00|139.93|137.73|139.86|137.66|139.93|137.73|139.86|137.66|0
1633433830000|2021-10-05 11:37:10|139.93|137.73|139.86|137.66|139.93|137.73|139.86|137.66|0
1633433840000|2021-10-05 11:37:20|139.71|137.51|139.71|137.51|139.78|137.58|139.71|137.51|0
1633433850000|2021-10-05 11:37:30|139.78|137.58|139.78|137.58|139.78|137.58|139.78|137.58|0
1633433860000|2021-10-05 11:37:40|139.71|137.51|139.78|137.58|139.78|137.58|139.71|137.51|0
1633433870000|2021-10-05 11:37:50|139.86|137.66|139.78|137.58|139.86|137.66|139.78|137.58|0
1633433880000|2021-10-05 11:38:00|139.86|137.66|140|137.8|140|137.8|139.78|137.58|0
1633433890000|2021-10-05 11:38:10|139.93|137.73|140|137.8|140|137.8|139.93|137.73|0
1633433900000|2021-10-05 11:38:20|139.93|137.73|139.93|137.73|139.93|137.73|139.93|137.73|0
1633433910000|2021-10-05 11:38:30|140|137.8|139.86|137.66|140|137.8|139.86|137.66|0
1633433920000|2021-10-05 11:38:40|139.78|137.58|139.86|137.66|139.86|137.66|139.78|137.58|0
1633433930000|2021-10-05 11:38:50|139.93|137.73|139.93|137.73|139.93|137.73|139.93|137.73|0
1633433940000|2021-10-05 11:39:00|140|137.8|140.08|137.88|140.08|137.88|140|137.8|0
1633433960000|2021-10-05 11:39:20|140|137.8|140.08|137.88|140.08|137.88|140|137.8|0
1633433970000|2021-10-05 11:39:30|140.12|137.92|140|137.8|140.12|137.92|140|137.8|0
1633433980000|2021-10-05 11:39:40|139.93|137.73|139.93|137.73|139.93|137.73|139.93|137.73|0
1633433990000|2021-10-05 11:39:50|139.78|137.58|139.71|137.51|139.78|137.58|139.64|137.44|0
1633434000000|2021-10-05 11:40:00|139.78|137.58|139.86|137.66|139.86|137.66|139.71|137.51|0
1633434020000|2021-10-05 11:40:20|139.93|137.73|139.93|137.73|139.93|137.73|139.93|137.73|0
1633434030000|2021-10-05 11:40:30|140|137.8|140|137.8|140|137.8|139.93|137.73|0
1633434040000|2021-10-05 11:40:40|140.08|137.88|140|137.8|140.08|137.88|140|137.8|0
1633434050000|2021-10-05 11:40:50|140.08|137.88|140.15|137.95|140.15|137.95|140.08|137.88|0
1633434060000|2021-10-05 11:41:00|140.08|137.88|140.15|137.95|140.15|137.95|140.08|137.88|0
1633434070000|2021-10-05 11:41:10|140.08|137.88|140.15|137.95|140.15|137.95|140.08|137.88|0
1633434080000|2021-10-05 11:41:20|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1633434090000|2021-10-05 11:41:30|140.15|137.95|140.15|137.95|140.15|137.95|140.15|137.95|0
1633434100000|2021-10-05 11:41:40|140.08|137.88|140.08|137.88|140.08|137.88|140.08|137.88|0
1633434110000|2021-10-05 11:41:50|140.11|137.91|140.08|137.88|140.11|137.91|140.08|137.88|0
1633434120000|2021-10-05 11:42:00|140|137.8|140.08|137.88|140.15|137.95|140|137.8|0
1633434130000|2021-10-05 11:42:10|140.15|137.95|140.22|138.02|140.22|138.02|140.15|137.95|0
1633434140000|2021-10-05 11:42:20|140.3|138.1|140.3|138.1|140.3|138.1|140.3|138.1|0
1633434150000|2021-10-05 11:42:30|140.22|138.02|140.22|138.02|140.22|138.02|140.22|138.02|0
1633434160000|2021-10-05 11:42:40|140.3|138.1|140.22|138.02|140.3|138.1|140.22|138.02|0
1633434170000|2021-10-05 11:42:50|140.3|138.1|140.08|137.88|140.3|138.1|140.08|137.88|0
1633434180000|2021-10-05 11:43:00|140.11|137.91|140.11|137.91|140.11|137.91|140.11|137.91|0
1633434190000|2021-10-05 11:43:10|140.15|137.95|140.3|138.1|140.3|138.1|140.15|137.95|0
1633434210000|2021-10-05 11:43:30|140.22|138.02|140.22|138.02|140.22|138.02|140.22|138.02|0
1633434220000|2021-10-05 11:43:40|140.15|137.95|140.15|137.95|140.15|137.95|140.08|137.88|0
1633434230000|2021-10-05 11:43:50|140.08|137.88|140.22|138.02|140.22|138.02|140.08|137.88|0
1633434240000|2021-10-05 11:44:00|140.15|137.95|140.15|137.95|140.15|137.95|140.15|137.95|0
1633434270000|2021-10-05 11:44:30|140.22|138.02|140.22|138.02|140.22|138.02|140.22|138.02|0
1633434280000|2021-10-05 11:44:40|140.3|138.1|140.22|138.02|140.3|138.1|140.22|138.02|0
1633434290000|2021-10-05 11:44:50|140.3|138.1|140.3|138.1|140.3|138.1|140.3|138.1|0
1633434300000|2021-10-05 11:45:00|140.37|138.17|140.37|138.17|140.37|138.17|140.37|138.17|0
1633434310000|2021-10-05 11:45:10|140.44|138.24|140.37|138.17|140.44|138.24|140.37|138.17|0
1633434330000|2021-10-05 11:45:30|140.44|138.24|140.44|138.24|140.44|138.24|140.44|138.24|0
1633434350000|2021-10-05 11:45:50|140.37|138.17|140.37|138.17|140.37|138.17|140.37|138.17|0
1633434360000|2021-10-05 11:46:00|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1633434380000|2021-10-05 11:46:20|140.37|138.17|140.37|138.17|140.37|138.17|140.37|138.17|0
1633434420000|2021-10-05 11:47:00|140.44|138.24|140.44|138.24|140.44|138.24|140.44|138.24|0
1633434430000|2021-10-05 11:47:10|140.37|138.17|140.37|138.17|140.37|138.17|140.37|138.17|0
1633434440000|2021-10-05 11:47:20|140.44|138.24|140.37|138.17|140.44|138.24|140.37|138.17|0
1633434460000|2021-10-05 11:47:40|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1633434470000|2021-10-05 11:47:50|140.37|138.17|140.37|138.17|140.37|138.17|140.37|138.17|0
1633434480000|2021-10-05 11:48:00|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1633434520000|2021-10-05 11:48:40|140.22|138.02|140.15|137.95|140.22|138.02|140.15|137.95|0
1633434530000|2021-10-05 11:48:50|140.22|138.02|140.15|137.95|140.22|138.02|140.15|137.95|0
1633434540000|2021-10-05 11:49:00|140.22|138.02|140.22|138.02|140.22|138.02|140.22|138.02|0
1633434550000|2021-10-05 11:49:10|140.29|138.09|140.37|138.17|140.37|138.17|140.29|138.09|0
1633434590000|2021-10-05 11:49:50|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1633434600000|2021-10-05 11:50:00|140.37|138.17|140.15|137.95|140.37|138.17|140.15|137.95|0
1633434610000|2021-10-05 11:50:10|140.07|137.87|140.07|137.87|140.07|137.87|140.07|137.87|0
1633434630000|2021-10-05 11:50:30|140|137.8|139.92|137.72|140|137.8|139.92|137.72|0
1633434640000|2021-10-05 11:50:40|140|137.8|140|137.8|140|137.8|140|137.8|0
1633434650000|2021-10-05 11:50:50|140.07|137.87|140.07|137.87|140.15|137.95|140.07|137.87|0
1633434660000|2021-10-05 11:51:00|140.15|137.95|140|137.8|140.15|137.95|140|137.8|0
1633434670000|2021-10-05 11:51:10|140.15|137.95|140.15|137.95|140.15|137.95|140.15|137.95|0
1633434680000|2021-10-05 11:51:20|140.22|138.02|140.22|138.02|140.22|138.02|140.15|137.95|0
1633434690000|2021-10-05 11:51:30|140.29|138.09|140.29|138.09|140.29|138.09|140.29|138.09|0
1633434720000|2021-10-05 11:52:00|140.37|138.17|140.37|138.17|140.37|138.17|140.37|138.17|0
1633434730000|2021-10-05 11:52:10|140.44|138.24|140.44|138.24|140.44|138.24|140.44|138.24|0
1633434740000|2021-10-05 11:52:20|140.51|138.31|140.51|138.31|140.51|138.31|140.51|138.31|0
1633434750000|2021-10-05 11:52:30|140.66|138.46|140.81|138.61|140.81|138.61|140.66|138.46|0
1633434760000|2021-10-05 11:52:40|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1633434770000|2021-10-05 11:52:50|140.81|138.61|140.73|138.53|140.81|138.61|140.73|138.53|0
1633434780000|2021-10-05 11:53:00|140.66|138.46|140.73|138.53|140.73|138.53|140.66|138.46|0
1633434790000|2021-10-05 11:53:10|140.81|138.61|140.81|138.61|140.81|138.61|140.81|138.61|0
1633434800000|2021-10-05 11:53:20|140.88|138.68|140.88|138.68|140.88|138.68|140.88|138.68|0
1633434810000|2021-10-05 11:53:30|140.96|138.76|140.81|138.61|140.96|138.76|140.81|138.61|0
1633434820000|2021-10-05 11:53:40|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1633434840000|2021-10-05 11:54:00|140.81|138.61|140.73|138.53|140.81|138.61|140.73|138.53|0
1633434850000|2021-10-05 11:54:10|140.77|138.57|140.66|138.46|140.77|138.57|140.66|138.46|0
1633434870000|2021-10-05 11:54:30|140.62|138.42|140.62|138.42|140.62|138.42|140.62|138.42|0
1633434880000|2021-10-05 11:54:40|140.59|138.39|140.66|138.46|140.73|138.53|140.59|138.39|0
1633434900000|2021-10-05 11:55:00|140.59|138.39|140.51|138.31|140.59|138.39|140.51|138.31|0
1633434920000|2021-10-05 11:55:20|140.44|138.24|140.59|138.39|140.59|138.39|140.44|138.24|0
1633434930000|2021-10-05 11:55:30|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1633434940000|2021-10-05 11:55:40|140.51|138.31|140.58|138.38|140.58|138.38|140.51|138.31|0
1633434950000|2021-10-05 11:55:50|140.66|138.46|140.58|138.38|140.66|138.46|140.58|138.38|0
1633434960000|2021-10-05 11:56:00|140.66|138.46|140.51|138.31|140.66|138.46|140.51|138.31|0
1633434970000|2021-10-05 11:56:10|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1633434990000|2021-10-05 11:56:30|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1633435000000|2021-10-05 11:56:40|141.03|138.83|141.03|138.83|141.03|138.83|141.03|138.83|0
1633435010000|2021-10-05 11:56:50|141.1|138.9|141.03|138.83|141.18|138.98|141.03|138.83|0
1633435020000|2021-10-05 11:57:00|141.1|138.9|141.03|138.83|141.1|138.9|141.03|138.83|0
1633435030000|2021-10-05 11:57:10|141.1|138.9|141.18|138.98|141.18|138.98|141.1|138.9|0
1633435040000|2021-10-05 11:57:20|141.1|138.9|141.1|138.9|141.1|138.9|141.1|138.9|0
1633435050000|2021-10-05 11:57:30|141.03|138.83|141.1|138.9|141.1|138.9|141.03|138.83|0
1633435060000|2021-10-05 11:57:40|141.03|138.83|141.03|138.83|141.03|138.83|141.03|138.83|0
1633435070000|2021-10-05 11:57:50|140.99|138.79|140.88|138.68|140.99|138.79|140.88|138.68|0
1633435080000|2021-10-05 11:58:00|140.95|138.75|140.88|138.68|140.95|138.75|140.88|138.68|0
1633435100000|2021-10-05 11:58:20|140.81|138.61|140.8|138.6|140.81|138.61|140.8|138.6|0
1633435110000|2021-10-05 11:58:30|140.66|138.46|140.66|138.46|140.66|138.46|140.66|138.46|0
1633435130000|2021-10-05 11:58:50|140.62|138.42|140.58|138.38|140.62|138.42|140.58|138.38|0
1633435140000|2021-10-05 11:59:00|140.73|138.53|140.73|138.53|140.73|138.53|140.66|138.46|0
1633435150000|2021-10-05 11:59:10|140.8|138.6|140.88|138.68|140.88|138.68|140.8|138.6|0
1633435160000|2021-10-05 11:59:20|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1633435170000|2021-10-05 11:59:30|140.95|138.75|140.73|138.53|140.95|138.75|140.73|138.53|0
1633435180000|2021-10-05 11:59:40|140.66|138.46|140.66|138.46|140.66|138.46|140.66|138.46|0
1633435190000|2021-10-05 11:59:50|140.73|138.53|140.77|138.57|140.8|138.6|140.73|138.53|0
1633435200000|2021-10-05 12:00:00|140.95|138.75|140.58|138.38|140.95|138.75|140.58|138.38|0
1633435210000|2021-10-05 12:00:10|140.66|138.46|140.66|138.46|140.66|138.46|140.66|138.46|0
1633435220000|2021-10-05 12:00:20|140.58|138.38|140.73|138.53|140.73|138.53|140.58|138.38|0
1633435230000|2021-10-05 12:00:30|140.8|138.6|140.95|138.75|140.95|138.75|140.8|138.6|0
1633435240000|2021-10-05 12:00:40|140.84|138.64|140.8|138.6|140.84|138.64|140.73|138.53|0
1633435260000|2021-10-05 12:01:00|140.66|138.46|140.66|138.46|140.73|138.53|140.66|138.46|0
1633435270000|2021-10-05 12:01:10|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1633435280000|2021-10-05 12:01:20|140.8|138.6|140.8|138.6|140.8|138.6|140.8|138.6|0
1633435290000|2021-10-05 12:01:30|140.88|138.68|140.8|138.6|140.95|138.75|140.8|138.6|0
1633435300000|2021-10-05 12:01:40|140.84|138.64|140.8|138.6|140.88|138.68|140.8|138.6|0
1633435310000|2021-10-05 12:01:50|140.73|138.53|140.73|138.53|140.73|138.53|140.73|138.53|0
1633435320000|2021-10-05 12:02:00|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1633435330000|2021-10-05 12:02:10|140.51|138.31|140.51|138.31|140.51|138.31|140.51|138.31|0
1633435340000|2021-10-05 12:02:20|140.43|138.23|140.43|138.23|140.51|138.31|140.43|138.23|0
1633435350000|2021-10-05 12:02:30|140.36|138.16|140.43|138.23|140.43|138.23|140.36|138.16|0
1633435360000|2021-10-05 12:02:40|140.51|138.31|140.43|138.23|140.51|138.31|140.43|138.23|0
1633435370000|2021-10-05 12:02:50|140.51|138.31|140.51|138.31|140.58|138.38|140.51|138.31|0
1633435380000|2021-10-05 12:03:00|140.58|138.38|140.58|138.38|140.58|138.38|140.51|138.31|0
1633435390000|2021-10-05 12:03:10|140.51|138.31|140.51|138.31|140.51|138.31|140.51|138.31|0
1633435400000|2021-10-05 12:03:20|140.65|138.45|140.65|138.45|140.73|138.53|140.65|138.45|0
1633435410000|2021-10-05 12:03:30|140.73|138.53|140.65|138.45|140.73|138.53|140.65|138.45|0
1633435420000|2021-10-05 12:03:40|140.73|138.53|140.73|138.53|140.73|138.53|140.65|138.45|0
1633435430000|2021-10-05 12:03:50|140.65|138.45|140.65|138.45|140.65|138.45|140.65|138.45|0
1633435440000|2021-10-05 12:04:00|140.73|138.53|140.8|138.6|140.8|138.6|140.73|138.53|0
1633435460000|2021-10-05 12:04:20|140.73|138.53|140.73|138.53|140.8|138.6|140.73|138.53|0
1633435470000|2021-10-05 12:04:30|140.8|138.6|140.88|138.68|140.88|138.68|140.8|138.6|0
1633435480000|2021-10-05 12:04:40|140.8|138.6|140.88|138.68|140.88|138.68|140.8|138.6|0
1633435490000|2021-10-05 12:04:50|140.8|138.6|140.8|138.6|140.8|138.6|140.73|138.53|0
1633435500000|2021-10-05 12:05:00|140.88|138.68|140.88|138.68|140.95|138.75|140.88|138.68|0
1633435510000|2021-10-05 12:05:10|140.95|138.75|141.02|138.82|141.1|138.9|140.95|138.75|0
1633435530000|2021-10-05 12:05:30|141.1|138.9|140.95|138.75|141.1|138.9|140.95|138.75|0
1633435540000|2021-10-05 12:05:40|140.88|138.68|141.02|138.82|141.02|138.82|140.88|138.68|0
1633435550000|2021-10-05 12:05:50|140.95|138.75|140.88|138.68|140.95|138.75|140.88|138.68|0
1633435570000|2021-10-05 12:06:10|140.95|138.75|140.95|138.75|141.02|138.82|140.95|138.75|0
1633435580000|2021-10-05 12:06:20|141.02|138.82|141.1|138.9|141.1|138.9|141.02|138.82|0
1633435590000|2021-10-05 12:06:30|141.02|138.82|141.1|138.9|141.1|138.9|141.02|138.82|0
1633435600000|2021-10-05 12:06:40|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1633435610000|2021-10-05 12:06:50|141.24|139.04|141.1|138.9|141.24|139.04|141.1|138.9|0
1633435620000|2021-10-05 12:07:00|141.17|138.97|141.02|138.82|141.17|138.97|141.02|138.82|0
1633435630000|2021-10-05 12:07:10|141.17|138.97|141.02|138.82|141.17|138.97|141.02|138.82|0
1633435640000|2021-10-05 12:07:20|141.06|138.86|141.02|138.82|141.1|138.9|141.02|138.82|0
1633435650000|2021-10-05 12:07:30|140.95|138.75|140.95|138.75|140.95|138.75|140.87|138.67|0
1633435660000|2021-10-05 12:07:40|140.87|138.67|140.95|138.75|140.95|138.75|140.87|138.67|0
1633435670000|2021-10-05 12:07:50|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1633435690000|2021-10-05 12:08:10|141.1|138.9|141.1|138.9|141.1|138.9|141.02|138.82|0
1633435700000|2021-10-05 12:08:20|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1633435710000|2021-10-05 12:08:30|140.95|138.75|140.95|138.75|140.95|138.75|140.95|138.75|0
1633435720000|2021-10-05 12:08:40|141.02|138.82|141.17|138.97|141.17|138.97|141.02|138.82|0
1633435730000|2021-10-05 12:08:50|141.1|138.9|141.24|139.04|141.24|139.04|141.1|138.9|0
1633435740000|2021-10-05 12:09:00|141.17|138.97|141.1|138.9|141.17|138.97|141.1|138.9|0
1633435760000|2021-10-05 12:09:20|141.17|138.97|141.17|138.97|141.17|138.97|141.17|138.97|0
1633435770000|2021-10-05 12:09:30|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1633435800000|2021-10-05 12:10:00|140.87|138.67|140.87|138.67|140.87|138.67|140.87|138.67|0
1633435810000|2021-10-05 12:10:10|140.95|138.75|140.95|138.75|140.95|138.75|140.95|138.75|0
1633435820000|2021-10-05 12:10:20|140.91|138.71|140.87|138.67|140.91|138.71|140.87|138.67|0
1633435830000|2021-10-05 12:10:30|140.8|138.6|140.8|138.6|140.8|138.6|140.8|138.6|0
1633435840000|2021-10-05 12:10:40|140.87|138.67|140.8|138.6|140.87|138.67|140.8|138.6|0
1633435850000|2021-10-05 12:10:50|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1633435860000|2021-10-05 12:11:00|140.8|138.6|140.8|138.6|140.8|138.6|140.8|138.6|0
1633435870000|2021-10-05 12:11:10|140.72|138.52|140.72|138.52|140.72|138.52|140.69|138.49|0
1633435880000|2021-10-05 12:11:20|140.65|138.45|140.69|138.49|140.72|138.52|140.65|138.45|0
1633435890000|2021-10-05 12:11:30|140.65|138.45|140.65|138.45|140.72|138.52|140.65|138.45|0
1633435900000|2021-10-05 12:11:40|140.62|138.42|140.58|138.38|140.62|138.42|140.58|138.38|0
1633435910000|2021-10-05 12:11:50|140.5|138.3|140.58|138.38|140.58|138.38|140.5|138.3|0
1633435920000|2021-10-05 12:12:00|140.65|138.45|140.65|138.45|140.65|138.45|140.65|138.45|0
1633435930000|2021-10-05 12:12:10|140.58|138.38|140.5|138.3|140.58|138.38|140.5|138.3|0
1633435940000|2021-10-05 12:12:20|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1633435950000|2021-10-05 12:12:30|140.65|138.45|140.5|138.3|140.65|138.45|140.5|138.3|0
1633435960000|2021-10-05 12:12:40|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1633435970000|2021-10-05 12:12:50|140.5|138.3|140.5|138.3|140.5|138.3|140.43|138.23|0
1633435980000|2021-10-05 12:13:00|140.58|138.38|140.43|138.23|140.58|138.38|140.43|138.23|0
1633435990000|2021-10-05 12:13:10|140.36|138.16|140.35|138.15|140.43|138.23|140.35|138.15|0
1633436010000|2021-10-05 12:13:30|140.39|138.19|140.39|138.19|140.39|138.19|140.39|138.19|0
1633436020000|2021-10-05 12:13:40|140.43|138.23|140.5|138.3|140.5|138.3|140.43|138.23|0
1633436030000|2021-10-05 12:13:50|140.43|138.23|140.43|138.23|140.43|138.23|140.43|138.23|0
1633436040000|2021-10-05 12:14:00|140.5|138.3|140.5|138.3|140.5|138.3|140.5|138.3|0
1633436050000|2021-10-05 12:14:10|140.58|138.38|140.65|138.45|140.65|138.45|140.58|138.38|0
1633436070000|2021-10-05 12:14:30|140.58|138.38|140.58|138.38|140.58|138.38|140.58|138.38|0
1633436090000|2021-10-05 12:14:50|140.5|138.3|140.5|138.3|140.58|138.38|140.5|138.3|0
1633436100000|2021-10-05 12:15:00|140.58|138.38|140.5|138.3|140.58|138.38|140.5|138.3|0
1633436110000|2021-10-05 12:15:10|140.43|138.23|140.43|138.23|140.5|138.3|140.43|138.23|0
1633436120000|2021-10-05 12:15:20|140.5|138.3|140.58|138.38|140.58|138.38|140.5|138.3|0
1633436130000|2021-10-05 12:15:30|140.57|138.37|140.8|138.6|140.8|138.6|140.57|138.37|0
1633436140000|2021-10-05 12:15:40|140.72|138.52|140.8|138.6|140.8|138.6|140.72|138.52|0
1633436150000|2021-10-05 12:15:50|140.72|138.52|140.65|138.45|140.8|138.6|140.65|138.45|0
1633436170000|2021-10-05 12:16:10|140.72|138.52|140.65|138.45|140.72|138.52|140.65|138.45|0
1633436180000|2021-10-05 12:16:20|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1633436190000|2021-10-05 12:16:30|140.65|138.45|140.65|138.45|140.65|138.45|140.65|138.45|0
1633436200000|2021-10-05 12:16:40|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1633436210000|2021-10-05 12:16:50|140.8|138.6|140.87|138.67|140.87|138.67|140.8|138.6|0
1633436220000|2021-10-05 12:17:00|140.94|138.74|140.94|138.74|140.94|138.74|140.94|138.74|0
1633436230000|2021-10-05 12:17:10|140.87|138.67|140.87|138.67|140.87|138.67|140.87|138.67|0
1633436240000|2021-10-05 12:17:20|140.94|138.74|141.02|138.82|141.02|138.82|140.94|138.74|0
1633436250000|2021-10-05 12:17:30|141.09|138.89|141.02|138.82|141.09|138.89|141.02|138.82|0
1633436260000|2021-10-05 12:17:40|140.94|138.74|140.94|138.74|140.94|138.74|140.94|138.74|0
1633436270000|2021-10-05 12:17:50|140.87|138.67|140.87|138.67|140.87|138.67|140.87|138.67|0
1633436280000|2021-10-05 12:18:00|140.94|138.74|140.94|138.74|140.94|138.74|140.94|138.74|0
1633436290000|2021-10-05 12:18:10|140.87|138.67|140.87|138.67|140.87|138.67|140.87|138.67|0
1633436320000|2021-10-05 12:18:40|140.79|138.59|140.79|138.59|140.83|138.63|140.79|138.59|0
1633436330000|2021-10-05 12:18:50|140.72|138.52|140.65|138.45|140.72|138.52|140.65|138.45|0
1633436340000|2021-10-05 12:19:00|140.69|138.49|140.65|138.45|140.69|138.49|140.65|138.45|0
1633436350000|2021-10-05 12:19:10|140.72|138.52|140.72|138.52|140.72|138.52|140.72|138.52|0
1633436360000|2021-10-05 12:19:20|140.65|138.45|140.65|138.45|140.65|138.45|140.65|138.45|0
1633436380000|2021-10-05 12:19:40|140.79|138.59|140.72|138.52|140.79|138.59|140.72|138.52|0
1633436400000|2021-10-05 12:20:00|140.65|138.45|140.72|138.52|140.72|138.52|140.65|138.45|0
1633436410000|2021-10-05 12:20:10|140.79|138.59|140.72|138.52|140.79|138.59|140.72|138.52|0
1633436420000|2021-10-05 12:20:20|140.79|138.59|140.79|138.59|140.79|138.59|140.79|138.59|0
1633436430000|2021-10-05 12:20:30|140.87|138.67|140.87|138.67|140.87|138.67|140.87|138.67|0
1633436440000|2021-10-05 12:20:40|140.94|138.74|140.94|138.74|140.94|138.74|140.87|138.67|0
1633436450000|2021-10-05 12:20:50|140.87|138.67|140.87|138.67|140.87|138.67|140.87|138.67|0
1633436460000|2021-10-05 12:21:00|140.94|138.74|140.87|138.67|140.94|138.74|140.87|138.67|0
1633436470000|2021-10-05 12:21:10|140.91|138.71|140.94|138.74|140.94|138.74|140.87|138.67|0
1633436480000|2021-10-05 12:21:20|141.02|138.82|141.02|138.82|141.02|138.82|141.02|138.82|0
1633436490000|2021-10-05 12:21:30|141.09|138.89|140.94|138.74|141.09|138.89|140.94|138.74|0
1633436500000|2021-10-05 12:21:40|141.01|138.81|141.01|138.81|141.01|138.81|141.01|138.81|0
1633436510000|2021-10-05 12:21:50|141.09|138.89|141.01|138.81|141.09|138.89|141.01|138.81|0
1633436530000|2021-10-05 12:22:10|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1633436540000|2021-10-05 12:22:20|141.24|139.04|141.16|138.96|141.24|139.04|141.16|138.96|0
1633436560000|2021-10-05 12:22:40|141.24|139.04|141.38|139.18|141.38|139.18|141.24|139.04|0
1633436570000|2021-10-05 12:22:50|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1633436580000|2021-10-05 12:23:00|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1633436590000|2021-10-05 12:23:10|141.46|139.26|141.46|139.26|141.46|139.26|141.38|139.18|0
1633436600000|2021-10-05 12:23:20|141.53|139.33|141.53|139.33|141.53|139.33|141.53|139.33|0
1633436610000|2021-10-05 12:23:30|141.46|139.26|141.46|139.26|141.53|139.33|141.46|139.26|0
1633436620000|2021-10-05 12:23:40|141.53|139.33|141.46|139.26|141.53|139.33|141.46|139.26|0
1633436630000|2021-10-05 12:23:50|141.53|139.33|141.53|139.33|141.53|139.33|141.53|139.33|0
1633436640000|2021-10-05 12:24:00|141.46|139.26|141.46|139.26|141.53|139.33|141.46|139.26|0
1633436650000|2021-10-05 12:24:10|141.38|139.18|141.38|139.18|141.42|139.22|141.38|139.18|0
1633436660000|2021-10-05 12:24:20|141.31|139.11|141.38|139.18|141.38|139.18|141.31|139.11|0
1633436670000|2021-10-05 12:24:30|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1633436700000|2021-10-05 12:25:00|141.24|139.04|141.24|139.04|141.24|139.04|141.16|138.96|0
1633436730000|2021-10-05 12:25:30|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1633436740000|2021-10-05 12:25:40|141.24|139.04|141.16|138.96|141.24|139.04|141.16|138.96|0
1633436750000|2021-10-05 12:25:50|141.23|139.03|141.31|139.11|141.31|139.11|141.23|139.03|0
1633436760000|2021-10-05 12:26:00|141.23|139.03|141.23|139.03|141.23|139.03|141.23|139.03|0
1633436780000|2021-10-05 12:26:20|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1633436790000|2021-10-05 12:26:30|141.09|138.89|141.09|138.89|141.09|138.89|141.09|138.89|0
1633436810000|2021-10-05 12:26:50|141.16|138.96|141.16|138.96|141.16|138.96|141.09|138.89|0
1633436820000|2021-10-05 12:27:00|141.09|138.89|141.23|139.03|141.23|139.03|141.09|138.89|0
1633436830000|2021-10-05 12:27:10|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1633436840000|2021-10-05 12:27:20|141.09|138.89|141.09|138.89|141.09|138.89|141.09|138.89|0
1633436850000|2021-10-05 12:27:30|141.16|138.96|141.23|139.03|141.23|139.03|141.16|138.96|0
1633436860000|2021-10-05 12:27:40|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1633436870000|2021-10-05 12:27:50|141.09|138.89|141.09|138.89|141.09|138.89|141.09|138.89|0
1633436910000|2021-10-05 12:28:30|141.16|138.96|141.23|139.03|141.23|139.03|141.16|138.96|0
1633436940000|2021-10-05 12:29:00|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1633436950000|2021-10-05 12:29:10|141.46|139.26|141.31|139.11|141.46|139.26|141.31|139.11|0
1633436960000|2021-10-05 12:29:20|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1633436970000|2021-10-05 12:29:30|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1633436980000|2021-10-05 12:29:40|141.38|139.18|141.38|139.18|141.38|139.18|141.31|139.11|0
1633437000000|2021-10-05 12:30:00|141.31|139.11|141.31|139.11|141.38|139.18|141.31|139.11|0
1633437010000|2021-10-05 12:30:10|141.23|139.03|141.16|138.96|141.23|139.03|141.16|138.96|0
1633437020000|2021-10-05 12:30:20|141.23|139.03|141.31|139.11|141.31|139.11|141.16|138.96|0
1633437030000|2021-10-05 12:30:30|141.38|139.18|141.38|139.18|141.38|139.18|141.31|139.11|0
1633437040000|2021-10-05 12:30:40|141.45|139.25|141.53|139.33|141.53|139.33|141.45|139.25|0
1633437060000|2021-10-05 12:31:00|141.45|139.25|141.45|139.25|141.45|139.25|141.45|139.25|0
1633437070000|2021-10-05 12:31:10|141.38|139.18|141.45|139.25|141.53|139.33|141.38|139.18|0
1633437090000|2021-10-05 12:31:30|141.53|139.33|141.53|139.33|141.53|139.33|141.53|139.33|0
1633437100000|2021-10-05 12:31:40|141.45|139.25|141.45|139.25|141.45|139.25|141.45|139.25|0
1633437120000|2021-10-05 12:32:00|141.53|139.33|141.16|138.96|141.53|139.33|141.16|138.96|0
1633437130000|2021-10-05 12:32:10|141.08|138.88|141.23|139.03|141.23|139.03|141.08|138.88|0
1633437140000|2021-10-05 12:32:20|141.16|138.96|141.16|138.96|141.16|138.96|141.16|138.96|0
1633437150000|2021-10-05 12:32:30|141.23|139.03|141.23|139.03|141.23|139.03|141.23|139.03|0
1633437160000|2021-10-05 12:32:40|141.31|139.11|141.31|139.11|141.38|139.18|141.31|139.11|0
1633437170000|2021-10-05 12:32:50|141.23|139.03|141.38|139.18|141.38|139.18|141.23|139.03|0
1633437190000|2021-10-05 12:33:10|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1633437200000|2021-10-05 12:33:20|141.38|139.18|141.31|139.11|141.38|139.18|141.31|139.11|0
1633437210000|2021-10-05 12:33:30|141.23|139.03|141.23|139.03|141.23|139.03|141.23|139.03|0
1633437220000|2021-10-05 12:33:40|141.31|139.11|141.31|139.11|141.31|139.11|141.31|139.11|0
1633437230000|2021-10-05 12:33:50|141.3|139.1|141.16|138.96|141.3|139.1|141.16|138.96|0
1633437240000|2021-10-05 12:34:00|141.45|139.25|141.3|139.1|141.45|139.25|141.3|139.1|0
1633437250000|2021-10-05 12:34:10|141.38|139.18|141.3|139.1|141.38|139.18|141.3|139.1|0
1633437270000|2021-10-05 12:34:30|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1633437280000|2021-10-05 12:34:40|141.3|139.1|141.3|139.1|141.3|139.1|141.3|139.1|0
1633437290000|2021-10-05 12:34:50|141.38|139.18|141.3|139.1|141.38|139.18|141.3|139.1|0
1633437300000|2021-10-05 12:35:00|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1633437310000|2021-10-05 12:35:10|141.34|139.14|141.38|139.18|141.38|139.18|141.3|139.1|0
1633437320000|2021-10-05 12:35:20|141.3|139.1|141.3|139.1|141.3|139.1|141.3|139.1|0
1633437330000|2021-10-05 12:35:30|141.23|139.03|141.38|139.18|141.38|139.18|141.16|138.96|0
1633437340000|2021-10-05 12:35:40|141.3|139.1|141.3|139.1|141.3|139.1|141.3|139.1|0
1633437350000|2021-10-05 12:35:50|141.45|139.25|141.38|139.18|141.45|139.25|141.38|139.18|0
1633437370000|2021-10-05 12:36:10|141.45|139.25|141.45|139.25|141.45|139.25|141.45|139.25|0
1633437380000|2021-10-05 12:36:20|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1633437390000|2021-10-05 12:36:30|141.3|139.1|141.38|139.18|141.38|139.18|141.3|139.1|0
1633437400000|2021-10-05 12:36:40|141.3|139.1|141.3|139.1|141.38|139.18|141.3|139.1|0
1633437410000|2021-10-05 12:36:50|141.38|139.18|141.3|139.1|141.38|139.18|141.3|139.1|0
1633437420000|2021-10-05 12:37:00|141.38|139.18|141.38|139.18|141.38|139.18|141.38|139.18|0
1633437430000|2021-10-05 12:37:10|141.3|139.1|141.3|139.1|141.3|139.1|141.3|139.1|0
1633437440000|2021-10-05 12:37:20|141.38|139.18|141.3|139.1|141.38|139.18|141.3|139.1|0
1633437480000|2021-10-05 12:38:00|141.23|139.03|141.23|139.03|141.23|139.03|141.23|139.03|0
1633437500000|2021-10-05 12:38:20|141.15|138.95|141.38|139.18|141.38|139.18|141.15|138.95|0
1633437540000|2021-10-05 12:39:00|141.3|139.1|141.08|138.88|141.3|139.1|141.08|138.88|0
1633437550000|2021-10-05 12:39:10|141.01|138.81|141.01|138.81|141.08|138.88|141.01|138.81|0
1633437560000|2021-10-05 12:39:20|140.93|138.73|140.86|138.66|140.93|138.73|140.86|138.66|0
1633437590000|2021-10-05 12:39:50|140.78|138.58|140.86|138.66|140.86|138.66|140.78|138.58|0
1633437600000|2021-10-05 12:40:00|140.78|138.58|140.86|138.66|140.86|138.66|140.78|138.58|0
1633437610000|2021-10-05 12:40:10|140.93|138.73|140.93|138.73|140.93|138.73|140.93|138.73|0
1633437620000|2021-10-05 12:40:20|140.86|138.66|140.86|138.66|140.86|138.66|140.78|138.58|0
1633437630000|2021-10-05 12:40:30|140.78|138.58|140.86|138.66|140.86|138.66|140.78|138.58|0
1633437660000|2021-10-05 12:41:00|140.93|138.73|140.86|138.66|140.93|138.73|140.86|138.66|0
1633437690000|2021-10-05 12:41:30|141.01|138.81|140.93|138.73|141.01|138.81|140.93|138.73|0
1633437700000|2021-10-05 12:41:40|141|138.8|141|138.8|141|138.8|141|138.8|0
1633437710000|2021-10-05 12:41:50|141.08|138.88|141|138.8|141.08|138.88|141|138.8|0
1633437720000|2021-10-05 12:42:00|140.93|138.73|141|138.8|141|138.8|140.93|138.73|0
1633437730000|2021-10-05 12:42:10|140.93|138.73|140.78|138.58|140.93|138.73|140.78|138.58|0
1633437740000|2021-10-05 12:42:20|140.64|138.44|140.64|138.44|140.64|138.44|140.64|138.44|0
1633437750000|2021-10-05 12:42:30|140.56|138.36|140.49|138.29|140.56|138.36|140.49|138.29|0
1633437770000|2021-10-05 12:42:50|140.56|138.36|140.49|138.29|140.56|138.36|140.49|138.29|0
1633437780000|2021-10-05 12:43:00|140.56|138.36|140.56|138.36|140.56|138.36|140.56|138.36|0
1633437790000|2021-10-05 12:43:10|140.49|138.29|140.49|138.29|140.49|138.29|140.49|138.29|0
1633437800000|2021-10-05 12:43:20|140.41|138.21|140.49|138.29|140.49|138.29|140.41|138.21|0
1633437810000|2021-10-05 12:43:30|140.56|138.36|140.56|138.36|140.56|138.36|140.56|138.36|0
1633437820000|2021-10-05 12:43:40|140.49|138.29|140.71|138.51|140.71|138.51|140.49|138.29|0
1633437830000|2021-10-05 12:43:50|140.63|138.43|140.34|138.14|140.63|138.43|140.34|138.14|0
1633437840000|2021-10-05 12:44:00|140.41|138.21|140.41|138.21|140.41|138.21|140.41|138.21|0
1633437850000|2021-10-05 12:44:10|140.49|138.29|140.49|138.29|140.49|138.29|140.49|138.29|0
1633437860000|2021-10-05 12:44:20|140.41|138.21|140.41|138.21|140.41|138.21|140.41|138.21|0
1633437870000|2021-10-05 12:44:30|140.56|138.36|140.49|138.29|140.56|138.36|140.49|138.29|0
1633437880000|2021-10-05 12:44:40|140.41|138.21|140.41|138.21|140.41|138.21|140.41|138.21|0
1633437890000|2021-10-05 12:44:50|140.49|138.29|140.49|138.29|140.49|138.29|140.49|138.29|0
1633437910000|2021-10-05 12:45:10|140.56|138.36|140.49|138.29|140.56|138.36|140.49|138.29|0
1633437920000|2021-10-05 12:45:20|140.41|138.21|140.49|138.29|140.49|138.29|140.41|138.21|0
1633437930000|2021-10-05 12:45:30|140.52|138.32|140.56|138.36|140.56|138.36|140.52|138.32|0
1633437940000|2021-10-05 12:45:40|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1633437950000|2021-10-05 12:45:50|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1633437970000|2021-10-05 12:46:10|140.56|138.36|140.41|138.21|140.56|138.36|140.41|138.21|0
1633437980000|2021-10-05 12:46:20|140.49|138.29|140.49|138.29|140.49|138.29|140.49|138.29|0
1633437990000|2021-10-05 12:46:30|140.56|138.36|140.56|138.36|140.56|138.36|140.56|138.36|0
1633438000000|2021-10-05 12:46:40|140.49|138.29|140.56|138.36|140.56|138.36|140.49|138.29|0
1633438010000|2021-10-05 12:46:50|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1633438020000|2021-10-05 12:47:00|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1633438030000|2021-10-05 12:47:10|140.78|138.58|140.71|138.51|140.78|138.58|140.71|138.51|0
1633438060000|2021-10-05 12:47:40|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1633438080000|2021-10-05 12:48:00|140.63|138.43|140.71|138.51|140.71|138.51|140.63|138.43|0
1633438090000|2021-10-05 12:48:10|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1633438100000|2021-10-05 12:48:20|140.71|138.51|140.71|138.51|140.71|138.51|140.71|138.51|0
1633438120000|2021-10-05 12:48:40|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1633438130000|2021-10-05 12:48:50|140.78|138.58|140.85|138.65|140.85|138.65|140.78|138.58|0
1633438140000|2021-10-05 12:49:00|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1633438150000|2021-10-05 12:49:10|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1633438180000|2021-10-05 12:49:40|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1633438200000|2021-10-05 12:50:00|140.85|138.65|140.85|138.65|140.93|138.73|140.85|138.65|0
1633438210000|2021-10-05 12:50:10|140.93|138.73|140.93|138.73|140.93|138.73|140.93|138.73|0
1633438220000|2021-10-05 12:50:20|141|138.8|140.93|138.73|141|138.8|140.93|138.73|0
1633438230000|2021-10-05 12:50:30|140.85|138.65|140.93|138.73|140.93|138.73|140.85|138.65|0
1633438240000|2021-10-05 12:50:40|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1633438260000|2021-10-05 12:51:00|140.93|138.73|140.93|138.73|140.93|138.73|140.93|138.73|0
1633438270000|2021-10-05 12:51:10|140.85|138.65|140.85|138.65|140.85|138.65|140.78|138.58|0
1633438280000|2021-10-05 12:51:20|140.82|138.62|140.85|138.65|140.85|138.65|140.82|138.62|0
1633438290000|2021-10-05 12:51:30|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1633438310000|2021-10-05 12:51:50|140.85|138.65|140.78|138.58|140.85|138.65|140.78|138.58|0
1633438330000|2021-10-05 12:52:10|140.7|138.5|140.7|138.5|140.78|138.58|140.7|138.5|0
1633438340000|2021-10-05 12:52:20|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1633438360000|2021-10-05 12:52:40|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1633438390000|2021-10-05 12:53:10|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1633438420000|2021-10-05 12:53:40|140.7|138.5|140.63|138.43|140.7|138.5|140.63|138.43|0
1633438430000|2021-10-05 12:53:50|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1633438440000|2021-10-05 12:54:00|140.63|138.43|140.7|138.5|140.7|138.5|140.63|138.43|0
1633438450000|2021-10-05 12:54:10|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1633438460000|2021-10-05 12:54:20|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1633438470000|2021-10-05 12:54:30|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1633438480000|2021-10-05 12:54:40|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1633438500000|2021-10-05 12:55:00|140.78|138.58|140.78|138.58|140.78|138.58|140.7|138.5|0
1633438510000|2021-10-05 12:55:10|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1633438520000|2021-10-05 12:55:20|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1633438530000|2021-10-05 12:55:30|140.85|138.65|140.7|138.5|140.85|138.65|140.7|138.5|0
1633438540000|2021-10-05 12:55:40|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1633438550000|2021-10-05 12:55:50|140.55|138.35|140.48|138.28|140.55|138.35|140.48|138.28|0
1633438560000|2021-10-05 12:56:00|140.55|138.35|140.55|138.35|140.55|138.35|140.55|138.35|0
1633438570000|2021-10-05 12:56:10|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1633438590000|2021-10-05 12:56:30|140.55|138.35|140.55|138.35|140.55|138.35|140.55|138.35|0
1633438610000|2021-10-05 12:56:50|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1633438620000|2021-10-05 12:57:00|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1633438630000|2021-10-05 12:57:10|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1633438640000|2021-10-05 12:57:20|140.85|138.65|140.78|138.58|140.85|138.65|140.78|138.58|0
1633438660000|2021-10-05 12:57:40|140.85|138.65|140.78|138.58|140.85|138.65|140.78|138.58|0
1633438670000|2021-10-05 12:57:50|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1633438680000|2021-10-05 12:58:00|140.78|138.58|140.78|138.58|140.78|138.58|140.78|138.58|0
1633438690000|2021-10-05 12:58:10|140.77|138.57|140.85|138.65|140.85|138.65|140.77|138.57|0
1633438700000|2021-10-05 12:58:20|140.7|138.5|140.7|138.5|140.7|138.5|140.7|138.5|0
1633438710000|2021-10-05 12:58:30|140.63|138.43|140.55|138.35|140.63|138.43|140.55|138.35|0
1633438720000|2021-10-05 12:58:40|140.48|138.28|140.55|138.35|140.55|138.35|140.48|138.28|0
1633438730000|2021-10-05 12:58:50|140.48|138.28|140.48|138.28|140.48|138.28|140.48|138.28|0
1633438740000|2021-10-05 12:59:00|140.55|138.35|140.63|138.43|140.63|138.43|140.55|138.35|0
1633438750000|2021-10-05 12:59:10|140.7|138.5|140.63|138.43|140.7|138.5|140.63|138.43|0
1633438760000|2021-10-05 12:59:20|140.67|138.47|140.7|138.5|140.7|138.5|140.63|138.43|0
1633438770000|2021-10-05 12:59:30|140.63|138.43|140.63|138.43|140.63|138.43|140.59|138.39|0
1633438780000|2021-10-05 12:59:40|140.55|138.35|140.48|138.28|140.55|138.35|140.48|138.28|0
1633438790000|2021-10-05 12:59:50|140.41|138.21|140.48|138.28|140.48|138.28|140.41|138.21|0
1633438800000|2021-10-05 13:00:00|140.41|138.21|140.48|138.28|140.48|138.28|140.41|138.21|0
1633438810000|2021-10-05 13:00:10|140.41|138.21|140.33|138.13|140.41|138.21|140.33|138.13|0
1633438820000|2021-10-05 13:00:20|140.26|138.06|140.26|138.06|140.26|138.06|140.18|137.98|0
1633438830000|2021-10-05 13:00:30|140.33|138.13|140.48|138.28|140.48|138.28|140.33|138.13|0
1633438840000|2021-10-05 13:00:40|140.55|138.35|140.55|138.35|140.55|138.35|140.55|138.35|0
1633438850000|2021-10-05 13:00:50|140.63|138.43|140.63|138.43|140.63|138.43|140.63|138.43|0
1633438870000|2021-10-05 13:01:10|140.77|138.57|140.77|138.57|140.77|138.57|140.77|138.57|0
1633438880000|2021-10-05 13:01:20|140.85|138.65|141|138.8|141|138.8|140.85|138.65|0
1633438890000|2021-10-05 13:01:30|140.92|138.72|140.99|138.79|141|138.8|140.92|138.72|0
1633438900000|2021-10-05 13:01:40|141.07|138.87|141.07|138.87|141.07|138.87|141.07|138.87|0
1633438910000|2021-10-05 13:01:50|141.14|138.94|141.07|138.87|141.14|138.94|141.07|138.87|0
1633438920000|2021-10-05 13:02:00|141.14|138.94|141.07|138.87|141.14|138.94|141.07|138.87|0
1633438930000|2021-10-05 13:02:10|140.99|138.79|141.07|138.87|141.07|138.87|140.99|138.79|0
1633438940000|2021-10-05 13:02:20|140.99|138.79|140.99|138.79|140.99|138.79|140.99|138.79|0
1633438950000|2021-10-05 13:02:30|140.92|138.72|140.85|138.65|140.92|138.72|140.85|138.65|0
1633438980000|2021-10-05 13:03:00|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1633438990000|2021-10-05 13:03:10|140.85|138.65|140.85|138.65|140.85|138.65|140.85|138.65|0
1633439030000|2021-10-05 13:03:50|140.92|138.72|140.92|138.72|140.92|138.72|140.92|138.72|0
1633439040000|2021-10-05 13:04:00|141.07|138.87|141.14|138.94|141.14|138.94|141.07|138.87|0
1633439060000|2021-10-05 13:04:20|141.07|138.87|141.22|139.02|141.22|139.02|141.07|138.87|0
1633439070000|2021-10-05 13:04:30|141.14|138.94|140.99|138.79|141.14|138.94|140.99|138.79|0
1633439080000|2021-10-05 13:04:40|141.07|138.87|140.99|138.79|141.07|138.87|140.99|138.79|0
1633439100000|2021-10-05 13:05:00|141.07|138.87|141.14|138.94|141.14|138.94|141.07|138.87|0
1633439110000|2021-10-05 13:05:10|141.07|138.87|141.07|138.87|141.07|138.87|141.07|138.87|0
1633439120000|2021-10-05 13:05:20|141.11|138.91|141.14|138.94|141.14|138.94|141.11|138.91|0
1633439130000|2021-10-05 13:05:30|141.21|139.01|141.21|139.01|141.21|139.01|141.21|139.01|0
1633439140000|2021-10-05 13:05:40|141.29|139.09|141.29|139.09|141.29|139.09|141.29|139.09|0
1633439150000|2021-10-05 13:05:50|141.21|139.01|141.14|138.94|141.21|139.01|141.14|138.94|0
1633439160000|2021-10-05 13:06:00|141.07|138.87|141.07|138.87|141.14|138.94|141.07|138.87|0
1633439170000|2021-10-05 13:06:10|141.14|138.94|141.14|138.94|141.14|138.94|141.14|138.94|0
1633439180000|2021-10-05 13:06:20|141.29|139.09|141.29|139.09|141.29|139.09|141.29|139.09|0
1633439200000|2021-10-05 13:06:40|141.36|139.16|141.36|139.16|141.36|139.16|141.36|139.16|0
1633439210000|2021-10-05 13:06:50|141.44|139.24|141.44|139.24|141.44|139.24|141.44|139.24|0
1633439220000|2021-10-05 13:07:00|141.51|139.31|141.36|139.16|141.51|139.31|141.36|139.16|0
1633439230000|2021-10-05 13:07:10|141.44|139.24|141.58|139.38|141.58|139.38|141.44|139.24|0
1633439240000|2021-10-05 13:07:20|141.66|139.46|141.73|139.53|141.73|139.53|141.66|139.46|0
1633439250000|2021-10-05 13:07:30|141.66|139.46|141.73|139.53|141.73|139.53|141.66|139.46|0
1633439260000|2021-10-05 13:07:40|141.88|139.68|141.88|139.68|141.88|139.68|141.81|139.61|0
1633439270000|2021-10-05 13:07:50|142.03|139.83|141.81|139.61|142.03|139.83|141.81|139.61|0
1633439280000|2021-10-05 13:08:00|141.88|139.68|142.03|139.83|142.03|139.83|141.88|139.68|0
1633439290000|2021-10-05 13:08:10|142.1|139.9|142.03|139.83|142.1|139.9|142.03|139.83|0
1633439300000|2021-10-05 13:08:20|142.1|139.9|141.96|139.76|142.1|139.9|141.96|139.76|0
1633439310000|2021-10-05 13:08:30|141.88|139.68|142.03|139.83|142.03|139.83|141.88|139.68|0
1633439320000|2021-10-05 13:08:40|142.1|139.9|142.1|139.9|142.18|139.98|142.1|139.9|0
1633439340000|2021-10-05 13:09:00|142.18|139.98|142.1|139.9|142.25|140.05|142.1|139.9|0
1633439350000|2021-10-05 13:09:10|142.03|139.83|142.1|139.9|142.1|139.9|142.03|139.83|0
1633439360000|2021-10-05 13:09:20|142.18|139.98|142.18|139.98|142.18|139.98|142.18|139.98|0
1633439370000|2021-10-05 13:09:30|142.25|140.05|142.1|139.9|142.25|140.05|142.1|139.9|0
1633439380000|2021-10-05 13:09:40|142.18|139.98|142.18|139.98|142.25|140.05|142.18|139.98|0
1633439390000|2021-10-05 13:09:50|142.25|140.05|142.18|139.98|142.25|140.05|142.18|139.98|0
1633439400000|2021-10-05 13:10:00|142.25|140.05|142.18|139.98|142.25|140.05|142.18|139.98|0
1633439410000|2021-10-05 13:10:10|142.1|139.9|142.18|139.98|142.18|139.98|142.1|139.9|0
1633439420000|2021-10-05 13:10:20|142.1|139.9|142.1|139.9|142.1|139.9|142.1|139.9|0
1633439430000|2021-10-05 13:10:30|142.18|139.98|142.25|140.05|142.25|140.05|142.18|139.98|0
1633439440000|2021-10-05 13:10:40|142.18|139.98|142.18|139.98|142.18|139.98|142.18|139.98|0
1633439450000|2021-10-05 13:10:50|142.25|140.05|142.25|140.05|142.25|140.05|142.18|139.98|0
1633439470000|2021-10-05 13:11:10|142.18|139.98|142.18|139.98|142.18|139.98|142.18|139.98|0
1633439480000|2021-10-05 13:11:20|142.1|139.9|142.1|139.9|142.1|139.9|142.1|139.9|0
1633439500000|2021-10-05 13:11:40|142.18|139.98|142.18|139.98|142.18|139.98|142.1|139.9|0
1633439510000|2021-10-05 13:11:50|142.1|139.9|142.18|139.98|142.18|139.98|142.1|139.9|0
1633439520000|2021-10-05 13:12:00|142.1|139.9|141.88|139.68|142.1|139.9|141.88|139.68|0
1633439550000|2021-10-05 13:12:30|141.8|139.6|141.88|139.68|141.88|139.68|141.8|139.6|0
1633439570000|2021-10-05 13:12:50|141.95|139.75|141.95|139.75|141.95|139.75|141.95|139.75|0
1633439580000|2021-10-05 13:13:00|142.03|139.83|142.1|139.9|142.1|139.9|142.03|139.83|0
1633439590000|2021-10-05 13:13:10|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1633439600000|2021-10-05 13:13:20|141.95|139.75|141.95|139.75|141.95|139.75|141.95|139.75|0
1633439610000|2021-10-05 13:13:30|142.03|139.83|141.95|139.75|142.03|139.83|141.95|139.75|0
1633439620000|2021-10-05 13:13:40|141.99|139.79|141.99|139.79|141.99|139.79|141.99|139.79|0
1633439630000|2021-10-05 13:13:50|141.95|139.75|142.03|139.83|142.03|139.83|141.95|139.75|0
1633439640000|2021-10-05 13:14:00|142.1|139.9|142.18|139.98|142.18|139.98|142.1|139.9|0
1633439660000|2021-10-05 13:14:20|142.1|139.9|142.1|139.9|142.18|139.98|142.1|139.9|0
1633439680000|2021-10-05 13:14:40|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1633439690000|2021-10-05 13:14:50|141.95|139.75|141.95|139.75|141.95|139.75|141.95|139.75|0
1633439700000|2021-10-05 13:15:00|141.88|139.68|141.88|139.68|141.88|139.68|141.88|139.68|0
1633439710000|2021-10-05 13:15:10|141.95|139.75|141.8|139.6|141.95|139.75|141.8|139.6|0
1633439740000|2021-10-05 13:15:40|141.88|139.68|141.88|139.68|141.88|139.68|141.88|139.68|0
1633439750000|2021-10-05 13:15:50|141.95|139.75|141.95|139.75|141.95|139.75|141.95|139.75|0
1633439760000|2021-10-05 13:16:00|141.88|139.68|141.95|139.75|141.95|139.75|141.88|139.68|0
1633439770000|2021-10-05 13:16:10|141.88|139.68|142.03|139.83|142.03|139.83|141.88|139.68|0
1633439780000|2021-10-05 13:16:20|142.1|139.9|142.1|139.9|142.1|139.9|142.1|139.9|0
1633439790000|2021-10-05 13:16:30|142.03|139.83|142.03|139.83|142.03|139.83|142.03|139.83|0
1633439800000|2021-10-05 13:16:40|141.95|139.75|141.95|139.75|141.95|139.75|141.92|139.72|0
1633439810000|2021-10-05 13:16:50|141.88|139.68|141.8|139.6|141.88|139.68|141.8|139.6|0
1633439820000|2021-10-05 13:17:00|141.88|139.68|141.88|139.68|141.88|139.68|141.8|139.6|0
1633439880000|2021-10-05 13:18:00|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1633439890000|2021-10-05 13:18:10|141.88|139.68|141.88|139.68|141.88|139.68|141.88|139.68|0
1633439910000|2021-10-05 13:18:30|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1633439920000|2021-10-05 13:18:40|141.73|139.53|141.73|139.53|141.73|139.53|141.73|139.53|0
1633439930000|2021-10-05 13:18:50|141.65|139.45|141.65|139.45|141.65|139.45|141.65|139.45|0
1633439940000|2021-10-05 13:19:00|141.58|139.38|141.58|139.38|141.58|139.38|141.58|139.38|0
1633439950000|2021-10-05 13:19:10|141.65|139.45|141.65|139.45|141.65|139.45|141.65|139.45|0
1633439960000|2021-10-05 13:19:20|141.58|139.38|141.58|139.38|141.58|139.38|141.58|139.38|0
1633439970000|2021-10-05 13:19:30|141.43|139.23|141.43|139.23|141.43|139.23|141.43|139.23|0
1633439980000|2021-10-05 13:19:40|141.5|139.3|141.43|139.23|141.5|139.3|141.43|139.23|0
1633439990000|2021-10-05 13:19:50|141.36|139.16|141.36|139.16|141.36|139.16|141.36|139.16|0
1633440000000|2021-10-05 13:20:00|141.28|139.08|141.21|139.01|141.28|139.08|141.21|139.01|0
1633440010000|2021-10-05 13:20:10|141.28|139.08|141.28|139.08|141.28|139.08|141.28|139.08|0
1633440020000|2021-10-05 13:20:20|141.43|139.23|141.43|139.23|141.43|139.23|141.43|139.23|0
1633440030000|2021-10-05 13:20:30|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1633440040000|2021-10-05 13:20:40|141.65|139.45|141.65|139.45|141.65|139.45|141.65|139.45|0
1633440050000|2021-10-05 13:20:50|141.58|139.38|141.65|139.45|141.65|139.45|141.58|139.38|0
1633440060000|2021-10-05 13:21:00|141.73|139.53|141.65|139.45|141.73|139.53|141.65|139.45|0
1633440070000|2021-10-05 13:21:10|141.58|139.38|141.58|139.38|141.58|139.38|141.58|139.38|0
1633440080000|2021-10-05 13:21:20|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1633440090000|2021-10-05 13:21:30|141.43|139.23|141.43|139.23|141.5|139.3|141.43|139.23|0
1633440100000|2021-10-05 13:21:40|141.39|139.19|141.43|139.23|141.43|139.23|141.39|139.19|0
1633440120000|2021-10-05 13:22:00|141.5|139.3|141.58|139.38|141.58|139.38|141.5|139.3|0
1633440130000|2021-10-05 13:22:10|141.65|139.45|141.73|139.53|141.73|139.53|141.65|139.45|0
1633440150000|2021-10-05 13:22:30|141.8|139.6|141.8|139.6|141.8|139.6|141.8|139.6|0
1633440160000|2021-10-05 13:22:40|141.95|139.75|141.95|139.75|141.95|139.75|141.95|139.75|0
1633440170000|2021-10-05 13:22:50|141.87|139.67|141.87|139.67|141.87|139.67|141.87|139.67|0
1633440180000|2021-10-05 13:23:00|141.95|139.75|141.95|139.75|141.95|139.75|141.95|139.75|0
1633440190000|2021-10-05 13:23:10|142.02|139.82|142.1|139.9|142.17|139.97|142.02|139.82|0
1633440210000|2021-10-05 13:23:30|142.17|139.97|142.17|139.97|142.17|139.97|142.1|139.9|0
1633440220000|2021-10-05 13:23:40|142.25|140.05|142.25|140.05|142.25|140.05|142.25|140.05|0
1633440230000|2021-10-05 13:23:50|142.32|140.12|142.25|140.05|142.32|140.12|142.25|140.05|0
1633440240000|2021-10-05 13:24:00|142.17|139.97|142.17|139.97|142.17|139.97|142.17|139.97|0
1633440250000|2021-10-05 13:24:10|142.25|140.05|142.17|139.97|142.25|140.05|142.17|139.97|0
1633440260000|2021-10-05 13:24:20|142.1|139.9|142.32|140.12|142.32|140.12|142.1|139.9|0
1633440280000|2021-10-05 13:24:40|142.25|140.05|142.32|140.12|142.32|140.12|142.25|140.05|0
1633440290000|2021-10-05 13:24:50|142.24|140.04|142.24|140.04|142.24|140.04|142.24|140.04|0
1633440300000|2021-10-05 13:25:00|142.17|139.97|141.95|139.75|142.17|139.97|141.87|139.67|0
1633440310000|2021-10-05 13:25:10|142.02|139.82|141.95|139.75|142.02|139.82|141.95|139.75|0
1633440320000|2021-10-05 13:25:20|142.02|139.82|142.02|139.82|142.02|139.82|142.02|139.82|0
1633440330000|2021-10-05 13:25:30|142.1|139.9|142.1|139.9|142.1|139.9|142.02|139.82|0
1633440340000|2021-10-05 13:25:40|142.02|139.82|141.95|139.75|142.02|139.82|141.95|139.75|0
1633440350000|2021-10-05 13:25:50|142.02|139.82|142.02|139.82|142.02|139.82|142.02|139.82|0
1633440360000|2021-10-05 13:26:00|141.95|139.75|141.95|139.75|141.95|139.75|141.95|139.75|0
1633440380000|2021-10-05 13:26:20|142.02|139.82|141.95|139.75|142.02|139.82|141.95|139.75|0
1633440390000|2021-10-05 13:26:30|142.02|139.82|142.1|139.9|142.1|139.9|142.02|139.82|0
1633440400000|2021-10-05 13:26:40|142.17|139.97|142.17|139.97|142.17|139.97|142.17|139.97|0
1633440410000|2021-10-05 13:26:50|142.24|140.04|142.02|139.82|142.24|140.04|142.02|139.82|0
1633440420000|2021-10-05 13:27:00|141.95|139.75|142.02|139.82|142.02|139.82|141.95|139.75|0
1633440440000|2021-10-05 13:27:20|141.95|139.75|141.95|139.75|141.95|139.75|141.95|139.75|0
1633440450000|2021-10-05 13:27:30|141.8|139.6|141.57|139.37|141.8|139.6|141.57|139.37|0
1633440460000|2021-10-05 13:27:40|141.65|139.45|141.5|139.3|141.65|139.45|141.5|139.3|0
1633440470000|2021-10-05 13:27:50|141.57|139.37|141.65|139.45|141.65|139.45|141.57|139.37|0
1633440480000|2021-10-05 13:28:00|141.72|139.52|141.65|139.45|141.72|139.52|141.65|139.45|0
1633440490000|2021-10-05 13:28:10|141.57|139.37|141.5|139.3|141.57|139.37|141.5|139.3|0
1633440510000|2021-10-05 13:28:30|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1633440520000|2021-10-05 13:28:40|141.5|139.3|141.5|139.3|141.5|139.3|141.5|139.3|0
1633440530000|2021-10-05 13:28:50|141.57|139.37|141.65|139.45|141.65|139.45|141.57|139.37|0
1633440540000|2021-10-05 13:29:00|141.57|139.37|141.57|139.37|141.57|139.37|141.57|139.37|0
1633440550000|2021-10-05 13:29:10|141.65|139.45|141.65|139.45|141.65|139.45|141.65|139.45|0
1633440560000|2021-10-05 13:29:20|141.61|139.41|141.65|139.45|141.65|139.45|141.57|139.37|0
1633440570000|2021-10-05 13:29:30|141.72|139.52|141.65|139.45|141.72|139.52|141.65|139.45|0
1633440580000|2021-10-05 13:29:40|141.57|139.37|141.5|139.3|141.57|139.37|141.5|139.3|0
1633440590000|2021-10-05 13:29:50|141.57|139.37|141.87|139.67|141.87|139.67|141.5|139.3|0
1633440600000|2021-10-05 13:30:00|141.8|139.6|141.65|139.45|141.8|139.6|141.42|139.22|0
1633440610000|2021-10-05 13:30:10|141.94|139.74|141.35|139.15|141.94|139.74|141.35|139.15|0
1633440620000|2021-10-05 13:30:20|141.2|139|141.28|139.08|141.28|139.08|141.17|138.97|0
1633440630000|2021-10-05 13:30:30|141.42|139.22|141.05|138.85|141.42|139.22|141.05|138.85|0
1633440640000|2021-10-05 13:30:40|141.57|139.37|141.57|139.37|141.8|139.6|141.57|139.37|0
1633440650000|2021-10-05 13:30:50|141.5|139.3|141.87|139.67|141.94|139.74|141.35|139.15|0
1633440660000|2021-10-05 13:31:00|142.17|139.97|142.02|139.82|142.54|140.34|142.02|139.82|0
1633440670000|2021-10-05 13:31:10|141.65|139.45|140.98|138.78|141.65|139.45|140.98|138.78|0
1633440680000|2021-10-05 13:31:20|141.05|138.85|140.98|138.78|141.05|138.85|140.98|138.78|0
1633440690000|2021-10-05 13:31:30|141.05|138.85|141.05|138.85|141.2|139|141.05|138.85|0
1633440700000|2021-10-05 13:31:40|141.13|138.93|141.05|138.85|141.13|138.93|141.05|138.85|0
1633440710000|2021-10-05 13:31:50|141.35|139.15|140.98|138.78|141.35|139.15|140.98|138.78|0
1633440720000|2021-10-05 13:32:00|140.83|138.63|140.98|138.78|140.98|138.78|140.61|138.41|0
1633440730000|2021-10-05 13:32:10|140.91|138.71|141.5|139.3|141.5|139.3|140.91|138.71|0
1633440740000|2021-10-05 13:32:20|141.42|139.22|141.05|138.85|141.42|139.22|140.98|138.78|0
1633440750000|2021-10-05 13:32:30|140.91|138.71|141.28|139.08|141.28|139.08|140.76|138.56|0
1633440760000|2021-10-05 13:32:40|141.2|139|141.72|139.52|141.72|139.52|141.2|139|0
1633440770000|2021-10-05 13:32:50|141.79|139.59|141.65|139.45|141.79|139.59|141.65|139.45|0
1633440780000|2021-10-05 13:33:00|141.35|139.15|141.35|139.15|141.42|139.22|141.28|139.08|0
1633440790000|2021-10-05 13:33:10|141.5|139.3|141.42|139.22|141.5|139.3|141.28|139.08|0
1633440800000|2021-10-05 13:33:20|141.65|139.45|141.65|139.45|141.79|139.59|141.65|139.45|0
1633440810000|2021-10-05 13:33:30|141.79|139.59|141.79|139.59|141.79|139.59|141.65|139.45|0
1633440820000|2021-10-05 13:33:40|141.35|139.15|141.05|138.85|141.35|139.15|141.05|138.85|0
1633440830000|2021-10-05 13:33:50|140.83|138.63|140.54|138.34|140.83|138.63|140.54|138.34|0
1633440840000|2021-10-05 13:34:00|140.76|138.56|140.83|138.63|140.9|138.7|140.76|138.56|0
1633440850000|2021-10-05 13:34:10|141.2|139|141.2|139|141.2|139|141.05|138.85|0
1633440860000|2021-10-05 13:34:20|141.35|139.15|141.27|139.07|141.5|139.3|141.27|139.07|0
1633440870000|2021-10-05 13:34:30|141.5|139.3|141.65|139.45|141.65|139.45|141.5|139.3|0
1633440880000|2021-10-05 13:34:40|141.57|139.37|141.79|139.59|141.94|139.74|141.57|139.37|0
1633440890000|2021-10-05 13:34:50|141.61|139.41|141.72|139.52|141.72|139.52|141.42|139.22|0
1633440900000|2021-10-05 13:35:00|141.65|139.45|140.9|138.7|141.65|139.45|140.9|138.7|0
1633440910000|2021-10-05 13:35:10|140.98|138.78|140.09|137.89|140.98|138.78|140.09|137.89|0
1633440920000|2021-10-05 13:35:20|140.53|138.33|139.87|137.67|140.53|138.33|139.87|137.67|0
1633440930000|2021-10-05 13:35:30|139.73|137.53|139.8|137.6|139.87|137.67|139.73|137.53|0
1633440940000|2021-10-05 13:35:40|139.73|137.53|139.73|137.53|139.8|137.6|139.58|137.38|0
1633440950000|2021-10-05 13:35:50|139.8|137.6|139.87|137.67|139.87|137.67|139.8|137.6|0
1633440960000|2021-10-05 13:36:00|139.65|137.45|139.87|137.67|139.95|137.75|139.58|137.38|0
1633440970000|2021-10-05 13:36:10|140.09|137.89|140.24|138.04|140.24|138.04|140.09|137.89|0
1633440980000|2021-10-05 13:36:20|140.46|138.26|140.61|138.41|140.76|138.56|140.46|138.26|0
1633440990000|2021-10-05 13:36:30|140.53|138.33|140.61|138.41|140.68|138.48|140.53|138.33|0
1633441000000|2021-10-05 13:36:40|140.68|138.48|140.76|138.56|140.76|138.56|140.61|138.41|0
1633441010000|2021-10-05 13:36:50|140.83|138.63|140.9|138.7|140.9|138.7|140.68|138.48|0
1633441020000|2021-10-05 13:37:00|141.57|139.37|142.46|140.26|142.46|140.26|141.57|139.37|0
1633441030000|2021-10-05 13:37:10|142.31|140.11|142.76|140.56|142.76|140.56|142.31|140.11|0
1633441040000|2021-10-05 13:37:20|143.36|141.16|144.26|142.06|144.26|142.06|143.36|141.16|0
1633441050000|2021-10-05 13:37:30|143.96|141.76|143.21|141.01|143.96|141.76|143.21|141.01|0
1633441060000|2021-10-05 13:37:40|143.06|140.86|143.13|140.93|143.13|140.93|142.76|140.56|0
1633441070000|2021-10-05 13:37:50|143.51|141.31|142.98|140.78|143.51|141.31|142.98|140.78|0
1633441080000|2021-10-05 13:38:00|143.06|140.86|143.06|140.86|143.28|141.08|143.06|140.86|0
1633441090000|2021-10-05 13:38:10|142.98|140.78|143.58|141.38|143.58|141.38|142.98|140.78|0
1633441100000|2021-10-05 13:38:20|143.96|141.76|143.43|141.23|143.96|141.76|143.43|141.23|0
1633441110000|2021-10-05 13:38:30|143.66|141.46|143.21|141.01|143.66|141.46|143.21|141.01|0
1633441120000|2021-10-05 13:38:40|143.28|141.08|143.36|141.16|143.36|141.16|143.21|141.01|0
1633441130000|2021-10-05 13:38:50|143.28|141.08|143.21|141.01|143.43|141.23|143.21|141.01|0
1633441140000|2021-10-05 13:39:00|143.36|141.16|142.98|140.78|143.36|141.16|142.98|140.78|0
1633441150000|2021-10-05 13:39:10|142.95|140.75|143.06|140.86|143.06|140.86|142.95|140.75|0
1633441160000|2021-10-05 13:39:20|143.13|140.93|142.83|140.63|143.21|141.01|142.83|140.63|0
1633441170000|2021-10-05 13:39:30|142.76|140.56|142.83|140.63|142.91|140.71|142.76|140.56|0
1633441180000|2021-10-05 13:39:40|142.76|140.56|142.09|139.89|142.76|140.56|142.09|139.89|0
1633441190000|2021-10-05 13:39:50|142.39|140.19|142.31|140.11|142.39|140.19|142.31|140.11|0
1633441200000|2021-10-05 13:40:00|142.46|140.26|142.24|140.04|142.46|140.26|142.09|139.89|0
1633441210000|2021-10-05 13:40:10|142.09|139.89|142.5|140.3|142.68|140.48|142.09|139.89|0
1633441220000|2021-10-05 13:40:20|142.39|140.19|142.46|140.26|142.76|140.56|142.39|140.19|0
1633441230000|2021-10-05 13:40:30|142.31|140.11|141.9|139.7|142.31|140.11|141.79|139.59|0
1633441240000|2021-10-05 13:40:40|142.09|139.89|142.24|140.04|142.24|140.04|142.09|139.89|0
1633441250000|2021-10-05 13:40:50|142.13|139.93|141.79|139.59|142.13|139.93|141.46|139.26|0
1633441260000|2021-10-05 13:41:00|141.94|139.74|141.86|139.66|141.94|139.74|141.64|139.44|0
1633441270000|2021-10-05 13:41:10|141.75|139.55|141.49|139.29|141.75|139.55|141.49|139.29|0
1633441280000|2021-10-05 13:41:20|141.2|139|141.49|139.29|141.49|139.29|141.2|139|0
1633441290000|2021-10-05 13:41:30|141.57|139.37|141.68|139.48|141.68|139.48|141.49|139.29|0
1633441300000|2021-10-05 13:41:40|141.86|139.66|142.01|139.81|142.16|139.96|141.86|139.66|0
1633441310000|2021-10-05 13:41:50|141.86|139.66|142.09|139.89|142.09|139.89|141.86|139.66|0
1633441320000|2021-10-05 13:42:00|141.94|139.74|142.01|139.81|142.01|139.81|141.79|139.59|0
1633441330000|2021-10-05 13:42:10|141.79|139.59|141.94|139.74|141.94|139.74|141.79|139.59|0
1633441340000|2021-10-05 13:42:20|142.39|140.19|142.39|140.19|142.53|140.33|142.39|140.19|0
1633441350000|2021-10-05 13:42:30|142.46|140.26|142.39|140.19|142.46|140.26|142.31|140.11|0
1633441360000|2021-10-05 13:42:40|142.46|140.26|142.46|140.26|142.76|140.56|142.46|140.26|0
1633441370000|2021-10-05 13:42:50|142.31|140.11|142.09|139.89|142.31|140.11|142.09|139.89|0
1633441380000|2021-10-05 13:43:00|142.24|140.04|142.09|139.89|142.24|140.04|141.94|139.74|0
1633441390000|2021-10-05 13:43:10|141.94|139.74|141.64|139.44|141.94|139.74|141.64|139.44|0
1633441400000|2021-10-05 13:43:20|141.79|139.59|142.16|139.96|142.2|140|141.79|139.59|0
1633441410000|2021-10-05 13:43:30|141.94|139.74|142.09|139.89|142.09|139.89|141.94|139.74|0
1633441420000|2021-10-05 13:43:40|142.01|139.81|142.31|140.11|142.38|140.18|142.01|139.81|0
1633441430000|2021-10-05 13:43:50|142.38|140.18|142.53|140.33|142.53|140.33|142.38|140.18|0
1633441440000|2021-10-05 13:44:00|142.68|140.48|142.35|140.15|142.68|140.48|142.24|140.04|0
1633441450000|2021-10-05 13:44:10|142.31|140.11|143.06|140.86|143.06|140.86|142.31|140.11|0
1633441460000|2021-10-05 13:44:20|143.36|141.16|143.21|141.01|143.58|141.38|143.21|141.01|0
1633441470000|2021-10-05 13:44:30|143.13|140.93|143.21|141.01|143.28|141.08|142.98|140.78|0
1633441480000|2021-10-05 13:44:40|142.98|140.78|143.06|140.86|143.21|141.01|142.98|140.78|0
1633441490000|2021-10-05 13:44:50|143.21|141.01|143.28|141.08|143.28|141.08|143.13|140.93|0
1633441500000|2021-10-05 13:45:00|142.46|140.26|142.76|140.56|143.28|141.08|142.46|140.26|0
1633441510000|2021-10-05 13:45:10|143.13|140.93|142.53|140.33|143.13|140.93|142.53|140.33|0
1633441520000|2021-10-05 13:45:20|142.68|140.48|142.76|140.56|142.76|140.56|142.68|140.48|0
1633441530000|2021-10-05 13:45:30|142.53|140.33|142.09|139.89|142.53|140.33|142.09|139.89|0
1633441540000|2021-10-05 13:45:40|141.86|139.66|142.31|140.11|142.31|140.11|141.86|139.66|0
1633441550000|2021-10-05 13:45:50|141.94|139.74|141.42|139.22|142.12|139.92|141.42|139.22|0
1633441560000|2021-10-05 13:46:00|141.05|138.85|140.53|138.33|141.05|138.85|140.53|138.33|0
1633441570000|2021-10-05 13:46:10|140.16|137.96|140.82|138.62|140.82|138.62|140.16|137.96|0
1633441580000|2021-10-05 13:46:20|140.68|138.48|140.53|138.33|140.82|138.62|140.53|138.33|0
1633441590000|2021-10-05 13:46:30|140.31|138.11|140.6|138.4|140.6|138.4|140.31|138.11|0
1633441600000|2021-10-05 13:46:40|140.68|138.48|141.05|138.85|141.12|138.92|140.68|138.48|0
1633441610000|2021-10-05 13:46:50|140.9|138.7|141.19|138.99|141.19|138.99|140.9|138.7|0
1633441620000|2021-10-05 13:47:00|141.27|139.07|141.56|139.36|141.56|139.36|141.19|138.99|0
1633441630000|2021-10-05 13:47:10|141.64|139.44|141.71|139.51|141.86|139.66|141.56|139.36|0
1633441640000|2021-10-05 13:47:20|141.49|139.29|141.56|139.36|141.56|139.36|141.34|139.14|0
1633441650000|2021-10-05 13:47:30|141.27|139.07|140.97|138.77|141.27|139.07|140.9|138.7|0
1633441660000|2021-10-05 13:47:40|140.75|138.55|141.05|138.85|141.05|138.85|140.75|138.55|0
1633441670000|2021-10-05 13:47:50|140.97|138.77|141.27|139.07|141.27|139.07|140.97|138.77|0
1633441680000|2021-10-05 13:48:00|140.97|138.77|140.97|138.77|140.97|138.77|140.75|138.55|0
1633441690000|2021-10-05 13:48:10|140.75|138.55|140.75|138.55|140.75|138.55|140.68|138.48|0
1633441700000|2021-10-05 13:48:20|140.6|138.4|140.82|138.62|140.82|138.62|140.6|138.4|0
1633441710000|2021-10-05 13:48:30|140.75|138.55|141.19|138.99|141.19|138.99|140.75|138.55|0
1633441720000|2021-10-05 13:48:40|141.34|139.14|141.71|139.51|141.71|139.51|141.27|139.07|0
1633441730000|2021-10-05 13:48:50|141.49|139.29|141.34|139.14|141.71|139.51|141.34|139.14|0
1633441740000|2021-10-05 13:49:00|141.23|139.03|140.68|138.48|141.23|139.03|140.68|138.48|0
1633441750000|2021-10-05 13:49:10|140.82|138.62|140.75|138.55|140.82|138.62|140.75|138.55|0
1633441760000|2021-10-05 13:49:20|140.68|138.48|140.68|138.48|140.9|138.7|140.68|138.48|0
1633441770000|2021-10-05 13:49:30|140.75|138.55|140.75|138.55|140.82|138.62|140.75|138.55|0
1633441780000|2021-10-05 13:49:40|140.68|138.48|141.19|138.99|141.19|138.99|140.68|138.48|0
1633441790000|2021-10-05 13:49:50|141.12|138.92|140.68|138.48|141.12|138.92|140.68|138.48|0
1633441800000|2021-10-05 13:50:00|140.75|138.55|139.98|137.78|140.75|138.55|139.98|137.78|0
1633441810000|2021-10-05 13:50:10|139.57|137.37|139.5|137.3|139.64|137.44|139.5|137.3|0
1633441820000|2021-10-05 13:50:20|139.86|137.66|140.31|138.11|140.31|138.11|139.86|137.66|0
1633441830000|2021-10-05 13:50:30|140.01|137.81|140.16|137.96|140.31|138.11|140.01|137.81|0
1633441840000|2021-10-05 13:50:40|140.09|137.89|139.57|137.37|140.09|137.89|139.5|137.3|0
1633441850000|2021-10-05 13:50:50|139.5|137.3|139.72|137.52|139.72|137.52|139.5|137.3|0
1633441860000|2021-10-05 13:51:00|139.5|137.3|139.79|137.59|139.86|137.66|139.5|137.3|0
1633441870000|2021-10-05 13:51:10|140.01|137.81|139.79|137.59|140.05|137.85|139.79|137.59|0
1633441880000|2021-10-05 13:51:20|139.86|137.66|139.5|137.3|139.86|137.66|139.5|137.3|0
1633441890000|2021-10-05 13:51:30|139.57|137.37|139.57|137.37|139.57|137.37|139.5|137.3|0
1633441900000|2021-10-05 13:51:40|139.5|137.3|139.13|136.93|139.5|137.3|139.06|136.86|0
1633441910000|2021-10-05 13:51:50|139.28|137.08|139.13|136.93|139.28|137.08|139.13|136.93|0
1633441920000|2021-10-05 13:52:00|138.91|136.71|138.77|136.57|138.91|136.71|138.77|136.57|0
1633441930000|2021-10-05 13:52:10|138.69|136.49|138.33|136.13|138.77|136.57|138.33|136.13|0
1633441940000|2021-10-05 13:52:20|138.4|136.2|138.62|136.42|138.62|136.42|138.4|136.2|0
1633441950000|2021-10-05 13:52:30|138.55|136.35|138.77|136.57|138.77|136.57|138.55|136.35|0
1633441960000|2021-10-05 13:52:40|138.84|136.64|138.84|136.64|138.98|136.78|138.84|136.64|0
1633441970000|2021-10-05 13:52:50|138.98|136.78|138.76|136.56|138.98|136.78|138.76|136.56|0
1633441980000|2021-10-05 13:53:00|138.69|136.49|138.69|136.49|138.84|136.64|138.69|136.49|0
1633441990000|2021-10-05 13:53:10|138.91|136.71|138.98|136.78|138.98|136.78|138.84|136.64|0
1633442000000|2021-10-05 13:53:20|138.84|136.64|138.91|136.71|138.91|136.71|138.84|136.64|0
1633442010000|2021-10-05 13:53:30|138.84|136.64|138.69|136.49|138.84|136.64|138.62|136.42|0
1633442020000|2021-10-05 13:53:40|138.62|136.42|138.33|136.13|138.62|136.42|138.25|136.05|0
1633442030000|2021-10-05 13:53:50|138.11|135.91|138.33|136.13|138.4|136.2|138.11|135.91|0
1633442040000|2021-10-05 13:54:00|138.18|135.98|138.33|136.13|138.33|136.13|138.18|135.98|0
1633442050000|2021-10-05 13:54:10|138.4|136.2|138.62|136.42|138.69|136.49|138.4|136.2|0
1633442060000|2021-10-05 13:54:20|138.69|136.49|138.76|136.56|138.76|136.56|138.69|136.49|0
1633442070000|2021-10-05 13:54:30|138.69|136.49|138.62|136.42|138.69|136.49|138.55|136.35|0
1633442080000|2021-10-05 13:54:40|138.69|136.49|138.62|136.42|138.69|136.49|138.55|136.35|0
1633442090000|2021-10-05 13:54:50|138.55|136.35|138.62|136.42|138.62|136.42|138.55|136.35|0
1633442100000|2021-10-05 13:55:00|138.47|136.27|138.25|136.05|138.55|136.35|138.25|136.05|0
1633442110000|2021-10-05 13:55:10|138.18|135.98|137.82|135.62|138.18|135.98|137.74|135.54|0
1633442120000|2021-10-05 13:55:20|137.74|135.54|137.67|135.47|137.82|135.62|137.67|135.47|0
1633442130000|2021-10-05 13:55:30|137.82|135.62|137.82|135.62|137.89|135.69|137.82|135.62|0
1633442140000|2021-10-05 13:55:40|137.74|135.54|137.67|135.47|137.82|135.62|137.67|135.47|0
1633442150000|2021-10-05 13:55:50|137.6|135.4|137.45|135.25|137.6|135.4|137.45|135.25|0
1633442160000|2021-10-05 13:56:00|137.74|135.54|137.96|135.76|137.96|135.76|137.74|135.54|0
1633442170000|2021-10-05 13:56:10|138.25|136.05|138.33|136.13|138.36|136.16|138.25|136.05|0
1633442180000|2021-10-05 13:56:20|138.25|136.05|138.47|136.27|138.54|136.34|138.25|136.05|0
1633442190000|2021-10-05 13:56:30|138.54|136.34|138.47|136.27|138.69|136.49|138.47|136.27|0
1633442200000|2021-10-05 13:56:40|138.62|136.42|138.62|136.42|138.69|136.49|138.62|136.42|0
1633442210000|2021-10-05 13:56:50|138.76|136.56|139.06|136.86|139.06|136.86|138.76|136.56|0
1633442220000|2021-10-05 13:57:00|139.13|136.93|138.69|136.49|139.13|136.93|138.54|136.34|0
1633442230000|2021-10-05 13:57:10|138.62|136.42|138.62|136.42|138.62|136.42|138.54|136.34|0
1633442240000|2021-10-05 13:57:20|138.69|136.49|138.84|136.64|138.84|136.64|138.62|136.42|0
1633442250000|2021-10-05 13:57:30|138.98|136.78|139.13|136.93|139.27|137.07|138.98|136.78|0
1633442260000|2021-10-05 13:57:40|139.2|137|139.05|136.85|139.2|137|139.05|136.85|0
1633442270000|2021-10-05 13:57:50|139.13|136.93|139.35|137.15|139.35|137.15|139.13|136.93|0
1633442280000|2021-10-05 13:58:00|139.2|137|139.64|137.44|139.79|137.59|139.2|137|0
1633442290000|2021-10-05 13:58:10|139.79|137.59|139.64|137.44|139.86|137.66|139.64|137.44|0
1633442300000|2021-10-05 13:58:20|139.35|137.15|139.42|137.22|139.42|137.22|139.35|137.15|0
1633442310000|2021-10-05 13:58:30|139.35|137.15|139.49|137.29|139.49|137.29|139.35|137.15|0
1633442320000|2021-10-05 13:58:40|139.42|137.22|139.42|137.22|139.49|137.29|139.35|137.15|0
1633442330000|2021-10-05 13:58:50|139.27|137.07|139.2|137|139.35|137.15|139.2|137|0
1633442340000|2021-10-05 13:59:00|139.05|136.85|138.91|136.71|139.05|136.85|138.76|136.56|0
1633442350000|2021-10-05 13:59:10|139.05|136.85|139.2|137|139.2|137|139.05|136.85|0
1633442360000|2021-10-05 13:59:20|139.27|137.07|139.24|137.04|139.27|137.07|139.2|137|0
1633442370000|2021-10-05 13:59:30|139.2|137|139.05|136.85|139.38|137.18|139.05|136.85|0
1633442380000|2021-10-05 13:59:40|139.2|137|139.42|137.22|139.53|137.33|139.2|137|0
1633442390000|2021-10-05 13:59:50|139.2|137|139.02|136.82|139.31|137.11|139.02|136.82|0
1633442400000|2021-10-05 14:00:00|138.87|136.67|138.4|136.2|138.91|136.71|138.4|136.2|0
1633442410000|2021-10-05 14:00:10|138.25|136.05|137.96|135.76|138.25|136.05|137.93|135.73|0
1633442420000|2021-10-05 14:00:20|138|135.8|137.6|135.4|138|135.8|137.6|135.4|0
1633442430000|2021-10-05 14:00:30|137.31|135.11|137.38|135.18|137.38|135.18|137.23|135.03|0
1633442440000|2021-10-05 14:00:40|137.16|134.96|137.16|134.96|137.23|135.03|137.16|134.96|0
1633442450000|2021-10-05 14:00:50|137.09|134.89|137.23|135.03|137.23|135.03|137.09|134.89|0
1633442460000|2021-10-05 14:01:00|137.09|134.89|136.51|134.31|137.09|134.89|136.51|134.31|0
1633442470000|2021-10-05 14:01:10|136.8|134.6|137.16|134.96|137.16|134.96|136.8|134.6|0
1633442480000|2021-10-05 14:01:20|136.8|134.6|136.58|134.38|136.87|134.67|136.58|134.38|0
1633442490000|2021-10-05 14:01:30|136.51|134.31|136.51|134.31|136.58|134.38|136.44|134.24|0
1633442500000|2021-10-05 14:01:40|136.66|134.46|136.95|134.75|136.95|134.75|136.66|134.46|0
1633442510000|2021-10-05 14:01:50|137.05|134.85|136.95|134.75|137.09|134.89|136.95|134.75|0
1633442520000|2021-10-05 14:02:00|136.8|134.6|136.8|134.6|136.8|134.6|136.58|134.38|0
1633442530000|2021-10-05 14:02:10|137.09|134.89|136.8|134.6|137.09|134.89|136.8|134.6|0
1633442540000|2021-10-05 14:02:20|136.87|134.67|136.8|134.6|136.87|134.67|136.51|134.31|0
1633442550000|2021-10-05 14:02:30|136.73|134.53|138.93|136.73|138.93|136.73|136.66|134.46|0
1633442560000|2021-10-05 14:02:40|139.08|136.88|136.4|134.2|139.08|136.88|136.04|133.84|0
1633442570000|2021-10-05 14:02:50|136.33|134.13|137.03|134.83|137.03|134.83|135.97|133.77|0
1633442580000|2021-10-05 14:03:00|137.24|135.04|136.95|134.75|137.24|135.04|136.88|134.68|0
1633442590000|2021-10-05 14:03:10|136.59|134.39|136.16|133.96|136.59|134.39|136.16|133.96|0
1633442600000|2021-10-05 14:03:20|136.09|133.89|136.23|134.03|136.23|134.03|136.09|133.89|0
1633442610000|2021-10-05 14:03:30|136.16|133.96|136.45|134.25|136.45|134.25|136.16|133.96|0
1633442620000|2021-10-05 14:03:40|136.41|134.21|136.45|134.25|136.59|134.39|136.41|134.21|0
1633442630000|2021-10-05 14:03:50|136.52|134.32|136.52|134.32|136.59|134.39|136.52|134.32|0
1633442640000|2021-10-05 14:04:00|136.41|134.21|136.45|134.25|136.45|134.25|136.16|133.96|0
1633442650000|2021-10-05 14:04:10|136.38|134.18|136.56|134.36|136.56|134.36|136.38|134.18|0
1633442660000|2021-10-05 14:04:20|136.67|134.47|136.45|134.25|136.67|134.47|136.38|134.18|0
1633442670000|2021-10-05 14:04:30|136.38|134.18|136.45|134.25|136.52|134.32|136.38|134.18|0
1633442680000|2021-10-05 14:04:40|136.38|134.18|136.52|134.32|136.52|134.32|136.38|134.18|0
1633442690000|2021-10-05 14:04:50|136.74|134.54|136.59|134.39|136.74|134.54|136.59|134.39|0
1633442700000|2021-10-05 14:05:00|136.74|134.54|136.74|134.54|136.74|134.54|136.66|134.46|0
1633442710000|2021-10-05 14:05:10|136.88|134.68|137.17|134.97|137.31|135.11|136.88|134.68|0
1633442720000|2021-10-05 14:05:20|137.24|135.04|136.95|134.75|137.24|135.04|136.88|134.68|0
1633442730000|2021-10-05 14:05:30|136.88|134.68|136.88|134.68|136.95|134.75|136.88|134.68|0
1633442740000|2021-10-05 14:05:40|136.95|134.75|137.1|134.9|137.1|134.9|136.95|134.75|0
1633442750000|2021-10-05 14:05:50|137.17|134.97|137.17|134.97|137.31|135.11|137.17|134.97|0
1633442760000|2021-10-05 14:06:00|136.95|134.75|136.52|134.32|136.95|134.75|136.52|134.32|0
1633442770000|2021-10-05 14:06:10|136.59|134.39|136.59|134.39|136.66|134.46|136.59|134.39|0
1633442780000|2021-10-05 14:06:20|136.81|134.61|136.81|134.61|136.81|134.61|136.81|134.61|0
1633442790000|2021-10-05 14:06:30|136.74|134.54|136.81|134.61|136.81|134.61|136.74|134.54|0
1633442800000|2021-10-05 14:06:40|136.59|134.39|136.16|133.96|136.59|134.39|136.16|133.96|0
1633442810000|2021-10-05 14:06:50|136.23|134.03|136.38|134.18|136.45|134.25|136.23|134.03|0
1633442820000|2021-10-05 14:07:00|136.45|134.25|136.66|134.46|136.66|134.46|136.45|134.25|0
1633442830000|2021-10-05 14:07:10|136.74|134.54|136.88|134.68|136.88|134.68|136.74|134.54|0
1633442840000|2021-10-05 14:07:20|136.81|134.61|136.59|134.39|136.81|134.61|136.45|134.25|0
1633442850000|2021-10-05 14:07:30|136.45|134.25|136.38|134.18|136.52|134.32|136.38|134.18|0
1633442860000|2021-10-05 14:07:40|136.23|134.03|136.38|134.18|136.38|134.18|136.23|134.03|0
1633442870000|2021-10-05 14:07:50|136.3|134.1|136.52|134.32|136.52|134.32|136.3|134.1|0
1633442880000|2021-10-05 14:08:00|136.38|134.18|136.38|134.18|136.38|134.18|136.23|134.03|0
1633442890000|2021-10-05 14:08:10|136.45|134.25|136.52|134.32|136.52|134.32|136.45|134.25|0
1633442900000|2021-10-05 14:08:20|136.45|134.25|136.52|134.32|136.52|134.32|136.45|134.25|0
1633442910000|2021-10-05 14:08:30|136.45|134.25|136.37|134.17|136.45|134.25|136.37|134.17|0
1633442920000|2021-10-05 14:08:40|136.3|134.1|136.02|133.82|136.3|134.1|136.02|133.82|0
1633442930000|2021-10-05 14:08:50|135.8|133.6|135.73|133.53|135.8|133.6|135.66|133.46|0
1633442940000|2021-10-05 14:09:00|135.58|133.38|135.66|133.46|135.73|133.53|135.58|133.38|0
1633442950000|2021-10-05 14:09:10|135.51|133.31|135.66|133.46|135.66|133.46|135.51|133.31|0
1633442960000|2021-10-05 14:09:20|135.73|133.53|135.66|133.46|135.73|133.53|135.66|133.46|0
1633442970000|2021-10-05 14:09:30|135.58|133.38|135.58|133.38|135.66|133.46|135.58|133.38|0
1633442980000|2021-10-05 14:09:40|135.51|133.31|135.37|133.17|135.51|133.31|135.37|133.17|0
1633442990000|2021-10-05 14:09:50|135.44|133.24|135.44|133.24|135.44|133.24|135.37|133.17|0
1633443000000|2021-10-05 14:10:00|135.3|133.1|135.44|133.24|135.44|133.24|135.3|133.1|0
1633443010000|2021-10-05 14:10:10|135.3|133.1|135.44|133.24|135.44|133.24|135.3|133.1|0
1633443020000|2021-10-05 14:10:20|135.3|133.1|135.37|133.17|135.37|133.17|135.3|133.1|0
1633443030000|2021-10-05 14:10:30|135.3|133.1|135.3|133.1|135.37|133.17|135.3|133.1|0
1633443040000|2021-10-05 14:10:40|135.37|133.17|135.44|133.24|135.44|133.24|135.3|133.1|0
1633443050000|2021-10-05 14:10:50|135.37|133.17|135.15|132.95|135.37|133.17|135.15|132.95|0
1633443060000|2021-10-05 14:11:00|135.19|132.99|135.08|132.88|135.19|132.99|135.08|132.88|0
1633443070000|2021-10-05 14:11:10|135.01|132.81|134.87|132.67|135.01|132.81|134.87|132.67|0
1633443080000|2021-10-05 14:11:20|134.8|132.6|134.58|132.38|134.8|132.6|134.51|132.31|0
1633443090000|2021-10-05 14:11:30|134.51|132.31|134.37|132.17|134.51|132.31|134.3|132.1|0
1633443100000|2021-10-05 14:11:40|134.44|132.24|134.16|131.96|134.44|132.24|134.16|131.96|0
1633443110000|2021-10-05 14:11:50|134.3|132.1|134.16|131.96|134.3|132.1|134.09|131.89|0
1633443120000|2021-10-05 14:12:00|134.09|131.89|133.94|131.74|134.16|131.96|133.94|131.74|0
1633443130000|2021-10-05 14:12:10|134.19|131.99|134.16|131.96|134.19|131.99|134.16|131.96|0
1633443140000|2021-10-05 14:12:20|134.09|131.89|134.16|131.96|134.16|131.96|134.09|131.89|0
1633443150000|2021-10-05 14:12:30|134.23|132.03|134.44|132.24|134.44|132.24|134.23|132.03|0
1633443160000|2021-10-05 14:12:40|134.37|132.17|134.23|132.03|134.51|132.31|134.23|132.03|0
1633443170000|2021-10-05 14:12:50|134.16|131.96|134.37|132.17|134.37|132.17|134.16|131.96|0
1633443180000|2021-10-05 14:13:00|134.3|132.1|134.23|132.03|134.3|132.1|134.16|131.96|0
1633443190000|2021-10-05 14:13:10|134.16|131.96|134.16|131.96|134.37|132.17|134.16|131.96|0
1633443200000|2021-10-05 14:13:20|134.37|132.17|134.44|132.24|134.44|132.24|134.3|132.1|0
1633443210000|2021-10-05 14:13:30|134.3|132.1|134.16|131.96|134.3|132.1|134.16|131.96|0
1633443220000|2021-10-05 14:13:40|134.3|132.1|134.3|132.1|134.3|132.1|134.16|131.96|0
1633443230000|2021-10-05 14:13:50|134.37|132.17|134.51|132.31|134.51|132.31|134.37|132.17|0
1633443240000|2021-10-05 14:14:00|134.44|132.24|134.23|132.03|134.44|132.24|134.23|132.03|0
1633443250000|2021-10-05 14:14:10|134.16|131.96|134.08|131.88|134.16|131.96|134.01|131.81|0
1633443260000|2021-10-05 14:14:20|134.01|131.81|134.16|131.96|134.16|131.96|134.01|131.81|0
1633443270000|2021-10-05 14:14:30|134.01|131.81|134.23|132.03|134.23|132.03|134.01|131.81|0
1633443280000|2021-10-05 14:14:40|134.08|131.88|134.08|131.88|134.16|131.96|134.08|131.88|0
1633443290000|2021-10-05 14:14:50|133.87|131.67|133.87|131.67|133.94|131.74|133.87|131.67|0
1633443300000|2021-10-05 14:15:00|133.73|131.53|133.87|131.67|133.87|131.67|133.66|131.46|0
1633443310000|2021-10-05 14:15:10|133.94|131.74|133.8|131.6|133.94|131.74|133.73|131.53|0
1633443320000|2021-10-05 14:15:20|133.87|131.67|133.8|131.6|133.94|131.74|133.73|131.53|0
1633443330000|2021-10-05 14:15:30|133.73|131.53|133.87|131.67|133.87|131.67|133.73|131.53|0
1633443340000|2021-10-05 14:15:40|133.94|131.74|133.87|131.67|133.94|131.74|133.87|131.67|0
1633443350000|2021-10-05 14:15:50|133.8|131.6|133.94|131.74|133.94|131.74|133.8|131.6|0
1633443360000|2021-10-05 14:16:00|134.01|131.81|134.08|131.88|134.08|131.88|134.01|131.81|0
1633443370000|2021-10-05 14:16:10|134.15|131.95|134.37|132.17|134.37|132.17|134.15|131.95|0
1633443380000|2021-10-05 14:16:20|134.3|132.1|134.37|132.17|134.37|132.17|134.3|132.1|0
1633443390000|2021-10-05 14:16:30|134.23|132.03|134.08|131.88|134.3|132.1|134.08|131.88|0
1633443400000|2021-10-05 14:16:40|134.01|131.81|133.87|131.67|134.01|131.81|133.87|131.67|0
1633443410000|2021-10-05 14:16:50|133.8|131.6|133.8|131.6|133.87|131.67|133.8|131.6|0
1633443420000|2021-10-05 14:17:00|133.73|131.53|133.73|131.53|133.73|131.53|133.73|131.53|0
1633443430000|2021-10-05 14:17:10|133.66|131.46|133.52|131.32|133.66|131.46|133.45|131.25|0
1633443440000|2021-10-05 14:17:20|133.45|131.25|133.66|131.46|133.66|131.46|133.45|131.25|0
1633443450000|2021-10-05 14:17:30|133.59|131.39|133.66|131.46|133.66|131.46|133.59|131.39|0
1633443460000|2021-10-05 14:17:40|133.73|131.53|133.8|131.6|133.8|131.6|133.73|131.53|0
1633443470000|2021-10-05 14:17:50|133.87|131.67|133.59|131.39|133.87|131.67|133.59|131.39|0
1633443480000|2021-10-05 14:18:00|133.52|131.32|133.52|131.32|133.59|131.39|133.52|131.32|0
1633443490000|2021-10-05 14:18:10|133.59|131.39|133.66|131.46|133.66|131.46|133.59|131.39|0
1633443500000|2021-10-05 14:18:20|133.59|131.39|133.59|131.39|133.59|131.39|133.44|131.24|0
1633443510000|2021-10-05 14:18:30|133.66|131.46|133.94|131.74|133.94|131.74|133.66|131.46|0
1633443520000|2021-10-05 14:18:40|134.01|131.81|133.87|131.67|134.01|131.81|133.87|131.67|0
1633443530000|2021-10-05 14:18:50|133.94|131.74|133.87|131.67|133.94|131.74|133.87|131.67|0
1633443540000|2021-10-05 14:19:00|133.94|131.74|133.66|131.46|133.94|131.74|133.66|131.46|0
1633443550000|2021-10-05 14:19:10|133.8|131.6|133.8|131.6|133.8|131.6|133.73|131.53|0
1633443560000|2021-10-05 14:19:20|133.94|131.74|134.15|131.95|134.15|131.95|133.94|131.74|0
1633443570000|2021-10-05 14:19:30|134.22|132.02|134.37|132.17|134.37|132.17|134.22|132.02|0
1633443580000|2021-10-05 14:19:40|134.44|132.24|134.37|132.17|134.65|132.45|134.37|132.17|0
1633443590000|2021-10-05 14:19:50|134.29|132.09|134.44|132.24|134.51|132.31|134.29|132.09|0
1633443600000|2021-10-05 14:20:00|134.29|132.09|134.22|132.02|134.37|132.17|134.08|131.88|0
1633443610000|2021-10-05 14:20:10|134.15|131.95|134.08|131.88|134.15|131.95|134.08|131.88|0
1633443620000|2021-10-05 14:20:20|134.22|132.02|134.37|132.17|134.37|132.17|134.22|132.02|0
1633443630000|2021-10-05 14:20:30|134.15|131.95|133.94|131.74|134.15|131.95|133.87|131.67|0
1633443640000|2021-10-05 14:20:40|133.8|131.6|133.51|131.31|133.8|131.6|133.51|131.31|0
1633443650000|2021-10-05 14:20:50|133.66|131.46|133.87|131.67|133.87|131.67|133.66|131.46|0
1633443660000|2021-10-05 14:21:00|133.73|131.53|133.66|131.46|133.73|131.53|133.58|131.38|0
1633443670000|2021-10-05 14:21:10|133.73|131.53|133.73|131.53|133.8|131.6|133.73|131.53|0
1633443680000|2021-10-05 14:21:20|133.58|131.38|133.66|131.46|133.73|131.53|133.58|131.38|0
1633443690000|2021-10-05 14:21:30|133.51|131.31|133.51|131.31|133.58|131.38|133.51|131.31|0
1633443700000|2021-10-05 14:21:40|133.66|131.46|133.58|131.38|133.73|131.53|133.58|131.38|0
1633443710000|2021-10-05 14:21:50|133.8|131.6|133.73|131.53|133.8|131.6|133.73|131.53|0
1633443720000|2021-10-05 14:22:00|133.58|131.38|133.58|131.38|133.66|131.46|133.58|131.38|0
1633443730000|2021-10-05 14:22:10|133.51|131.31|133.48|131.28|133.51|131.31|133.48|131.28|0
1633443740000|2021-10-05 14:22:20|133.44|131.24|133.58|131.38|133.65|131.45|133.44|131.24|0
1633443750000|2021-10-05 14:22:30|133.51|131.31|133.23|131.03|133.51|131.31|133.23|131.03|0
1633443760000|2021-10-05 14:22:40|133.02|130.82|132.81|130.61|133.02|130.82|132.81|130.61|0
1633443770000|2021-10-05 14:22:50|132.88|130.68|132.88|130.68|132.95|130.75|132.81|130.61|0
1633443780000|2021-10-05 14:23:00|132.74|130.54|132.81|130.61|132.95|130.75|132.74|130.54|0
1633443790000|2021-10-05 14:23:10|132.88|130.68|132.88|130.68|132.95|130.75|132.88|130.68|0
1633443800000|2021-10-05 14:23:20|132.84|130.64|132.81|130.61|132.84|130.64|132.81|130.61|0
1633443810000|2021-10-05 14:23:30|132.74|130.54|132.67|130.47|132.81|130.61|132.6|130.4|0
1633443820000|2021-10-05 14:23:40|132.74|130.54|132.88|130.68|132.88|130.68|132.74|130.54|0
1633443830000|2021-10-05 14:23:50|132.81|130.61|132.95|130.75|132.95|130.75|132.81|130.61|0
1633443840000|2021-10-05 14:24:00|132.88|130.68|132.74|130.54|132.88|130.68|132.74|130.54|0
1633443850000|2021-10-05 14:24:10|132.67|130.47|132.74|130.54|132.74|130.54|132.67|130.47|0
1633443860000|2021-10-05 14:24:20|133.02|130.82|133.09|130.89|133.09|130.89|133.02|130.82|0
1633443870000|2021-10-05 14:24:30|133.23|131.03|133.3|131.1|133.37|131.17|133.16|130.96|0
1633443880000|2021-10-05 14:24:40|133.37|131.17|133.58|131.38|133.58|131.38|133.3|131.1|0
1633443890000|2021-10-05 14:24:50|133.51|131.31|133.51|131.31|133.51|131.31|133.44|131.24|0
1633443900000|2021-10-05 14:25:00|133.58|131.38|133.37|131.17|133.58|131.38|133.23|131.03|0
1633443910000|2021-10-05 14:25:10|133.27|131.07|133.37|131.17|133.37|131.17|133.16|130.96|0
1633443920000|2021-10-05 14:25:20|133.23|131.03|133.23|131.03|133.3|131.1|133.23|131.03|0
1633443930000|2021-10-05 14:25:30|133.3|131.1|133.3|131.1|133.3|131.1|133.16|130.96|0
1633443940000|2021-10-05 14:25:40|133.23|131.03|133.16|130.96|133.23|131.03|133.16|130.96|0
1633443950000|2021-10-05 14:25:50|132.95|130.75|133.02|130.82|133.09|130.89|132.95|130.75|0
1633443960000|2021-10-05 14:26:00|133.16|130.96|132.74|130.54|133.16|130.96|132.74|130.54|0
1633443970000|2021-10-05 14:26:10|134.7|132.5|134.63|132.43|134.7|132.5|134.63|132.43|0
1633443980000|2021-10-05 14:26:20|132.74|130.54|132.74|130.54|132.81|130.61|132.74|130.54|0
1633443990000|2021-10-05 14:26:30|132.66|130.46|132.24|130.04|132.66|130.46|132.24|130.04|0
1633444000000|2021-10-05 14:26:40|132.17|129.97|131.82|129.62|132.24|130.04|131.82|129.62|0
1633444010000|2021-10-05 14:26:50|131.75|129.55|131.96|129.76|131.96|129.76|131.75|129.55|0
1633444020000|2021-10-05 14:27:00|132.03|129.83|132.1|129.9|132.17|129.97|132.03|129.83|0
1633444030000|2021-10-05 14:27:10|132.17|129.97|132.24|130.04|132.31|130.11|132.17|129.97|0
1633444040000|2021-10-05 14:27:20|132.38|130.18|132.17|129.97|132.45|130.25|132.17|129.97|0
1633444050000|2021-10-05 14:27:30|132.24|130.04|132.03|129.83|132.24|130.04|132.03|129.83|0
1633444060000|2021-10-05 14:27:40|132.17|129.97|132.31|130.11|132.38|130.18|132.17|129.97|0
1633444070000|2021-10-05 14:27:50|132.38|130.18|132.17|129.97|132.38|130.18|132.17|129.97|0
1633444080000|2021-10-05 14:28:00|132.31|130.11|132.31|130.11|132.31|130.11|132.24|130.04|0
1633444090000|2021-10-05 14:28:10|132.17|129.97|132.17|129.97|132.17|129.97|132.17|129.97|0
1633444100000|2021-10-05 14:28:20|132.1|129.9|131.89|129.69|132.1|129.9|131.82|129.62|0
1633444110000|2021-10-05 14:28:30|131.68|129.48|131.82|129.62|131.82|129.62|131.68|129.48|0
1633444120000|2021-10-05 14:28:40|131.75|129.55|131.82|129.62|131.82|129.62|131.75|129.55|0
1633444130000|2021-10-05 14:28:50|131.89|129.69|132.17|129.97|132.17|129.97|131.82|129.62|0
1633444140000|2021-10-05 14:29:00|132.1|129.9|132.24|130.04|132.24|130.04|132.1|129.9|0
1633444150000|2021-10-05 14:29:10|132.45|130.25|132.24|130.04|132.45|130.25|132.17|129.97|0
1633444160000|2021-10-05 14:29:20|132.17|129.97|131.89|129.69|132.17|129.97|131.89|129.69|0
1633444170000|2021-10-05 14:29:30|131.82|129.62|131.75|129.55|131.82|129.62|131.75|129.55|0
1633444180000|2021-10-05 14:29:40|131.68|129.48|131.68|129.48|131.75|129.55|131.68|129.48|0
1633444190000|2021-10-05 14:29:50|131.75|129.55|131.75|129.55|131.75|129.55|131.75|129.55|0
1633444200000|2021-10-05 14:30:00|131.58|129.38|131.47|129.27|131.61|129.41|131.47|129.27|0
1633444210000|2021-10-05 14:30:10|131.33|129.13|131.05|128.85|131.33|129.13|131.05|128.85|0
1633444220000|2021-10-05 14:30:20|131.12|128.92|131.05|128.85|131.12|128.92|131.05|128.85|0
1633444230000|2021-10-05 14:30:30|130.98|128.78|131.12|128.92|131.19|128.99|130.98|128.78|0
1633444240000|2021-10-05 14:30:40|130.98|128.78|131.05|128.85|131.05|128.85|130.98|128.78|0
1633444250000|2021-10-05 14:30:50|131.12|128.92|131.26|129.06|131.26|129.06|131.12|128.92|0
1633444260000|2021-10-05 14:31:00|131.05|128.85|131.26|129.06|131.33|129.13|131.05|128.85|0
1633444270000|2021-10-05 14:31:10|131.19|128.99|131.12|128.92|131.26|129.06|130.98|128.78|0
1633444280000|2021-10-05 14:31:20|131.05|128.85|131.12|128.92|131.19|128.99|131.05|128.85|0
1633444290000|2021-10-05 14:31:30|131.19|128.99|131.05|128.85|131.19|128.99|131.05|128.85|0
1633444300000|2021-10-05 14:31:40|131.12|128.92|130.98|128.78|131.12|128.92|130.98|128.78|0
1633444310000|2021-10-05 14:31:50|131.05|128.85|130.91|128.71|131.12|128.92|130.91|128.71|0
1633444320000|2021-10-05 14:32:00|130.98|128.78|131.05|128.85|131.05|128.85|130.98|128.78|0
1633444330000|2021-10-05 14:32:10|130.98|128.78|131.54|129.34|131.54|129.34|130.98|128.78|0
1633444340000|2021-10-05 14:32:20|131.61|129.41|131.82|129.62|131.82|129.62|131.54|129.34|0
1633444350000|2021-10-05 14:32:30|131.75|129.55|132.03|129.83|132.1|129.9|131.75|129.55|0
1633444360000|2021-10-05 14:32:40|131.96|129.76|132.03|129.83|132.03|129.83|131.96|129.76|0
1633444370000|2021-10-05 14:32:50|132.1|129.9|132.17|129.97|132.17|129.97|132.1|129.9|0
1633444380000|2021-10-05 14:33:00|132.31|130.11|132.03|129.83|132.31|130.11|132.03|129.83|0
1633444390000|2021-10-05 14:33:10|131.89|129.69|131.75|129.55|131.96|129.76|131.75|129.55|0
1633444400000|2021-10-05 14:33:20|131.68|129.48|131.68|129.48|131.68|129.48|131.68|129.48|0
1633444410000|2021-10-05 14:33:30|131.61|129.41|131.68|129.48|131.68|129.48|131.61|129.41|0
1633444420000|2021-10-05 14:33:40|131.61|129.41|131.68|129.48|131.68|129.48|131.61|129.41|0
1633444430000|2021-10-05 14:33:50|131.75|129.55|131.61|129.41|131.75|129.55|131.61|129.41|0
1633444440000|2021-10-05 14:34:00|131.54|129.34|131.4|129.2|131.54|129.34|131.33|129.13|0
1633444450000|2021-10-05 14:34:10|131.26|129.06|131.26|129.06|131.26|129.06|131.12|128.92|0
1633444460000|2021-10-05 14:34:20|131.33|129.13|131.33|129.13|131.33|129.13|131.26|129.06|0
1633444470000|2021-10-05 14:34:30|131.4|129.2|131.82|129.62|131.82|129.62|131.4|129.2|0
1633444480000|2021-10-05 14:34:40|131.75|129.55|131.75|129.55|131.82|129.62|131.75|129.55|0
1633444490000|2021-10-05 14:34:50|131.89|129.69|131.89|129.69|131.89|129.69|131.89|129.69|0
1633444500000|2021-10-05 14:35:00|131.82|129.62|131.68|129.48|131.82|129.62|131.68|129.48|0
1633444510000|2021-10-05 14:35:10|131.54|129.34|131.54|129.34|131.54|129.34|131.54|129.34|0
1633444520000|2021-10-05 14:35:20|131.61|129.41|131.61|129.41|131.61|129.41|131.61|129.41|0
1633444530000|2021-10-05 14:35:30|131.75|129.55|131.54|129.34|131.75|129.55|131.54|129.34|0
1633444540000|2021-10-05 14:35:40|131.61|129.41|131.68|129.48|131.68|129.48|131.61|129.41|0
1633444550000|2021-10-05 14:35:50|131.61|129.41|131.68|129.48|131.68|129.48|131.61|129.41|0
1633444560000|2021-10-05 14:36:00|131.64|129.44|131.75|129.55|131.75|129.55|131.61|129.41|0
1633444570000|2021-10-05 14:36:10|131.89|129.69|132.03|129.83|132.03|129.83|131.89|129.69|0
1633444580000|2021-10-05 14:36:20|132.1|129.9|132.31|130.11|132.31|130.11|132.1|129.9|0
1633444590000|2021-10-05 14:36:30|132.38|130.18|132.24|130.04|132.38|130.18|132.17|129.97|0
1633444600000|2021-10-05 14:36:40|132.2|130|132.59|130.39|132.59|130.39|132.2|130|0
1633444610000|2021-10-05 14:36:50|132.52|130.32|132.45|130.25|132.59|130.39|132.45|130.25|0
1633444620000|2021-10-05 14:37:00|132.31|130.11|132.38|130.18|132.38|130.18|132.31|130.11|0
1633444630000|2021-10-05 14:37:10|132.45|130.25|132.52|130.32|132.59|130.39|132.45|130.25|0
1633444640000|2021-10-05 14:37:20|132.59|130.39|132.59|130.39|132.59|130.39|132.52|130.32|0
1633444650000|2021-10-05 14:37:30|132.66|130.46|132.8|130.6|132.8|130.6|132.52|130.32|0
1633444660000|2021-10-05 14:37:40|132.73|130.53|132.8|130.6|132.8|130.6|132.59|130.39|0
1633444670000|2021-10-05 14:37:50|132.73|130.53|132.66|130.46|132.73|130.53|132.66|130.46|0
1633444680000|2021-10-05 14:38:00|132.31|130.11|132.52|130.32|132.52|130.32|132.31|130.11|0
1633444690000|2021-10-05 14:38:10|132.45|130.25|132.52|130.32|132.52|130.32|132.45|130.25|0
1633444700000|2021-10-05 14:38:20|132.38|130.18|132.31|130.11|132.38|130.18|132.31|130.11|0
1633444710000|2021-10-05 14:38:30|132.38|130.18|132.52|130.32|132.52|130.32|132.38|130.18|0
1633444720000|2021-10-05 14:38:40|132.45|130.25|132.52|130.32|132.52|130.32|132.45|130.25|0
1633444730000|2021-10-05 14:38:50|132.66|130.46|132.73|130.53|132.8|130.6|132.66|130.46|0
1633444740000|2021-10-05 14:39:00|132.59|130.39|132.87|130.67|132.87|130.67|132.59|130.39|0
1633444750000|2021-10-05 14:39:10|132.8|130.6|132.8|130.6|132.8|130.6|132.66|130.46|0
1633444760000|2021-10-05 14:39:20|132.98|130.78|133.08|130.88|133.08|130.88|132.94|130.74|0
1633444770000|2021-10-05 14:39:30|133.01|130.81|133.29|131.09|133.36|131.16|133.01|130.81|0
1633444780000|2021-10-05 14:39:40|133.36|131.16|133.22|131.02|133.36|131.16|133.22|131.02|0
1633444790000|2021-10-05 14:39:50|133.29|131.09|133.22|131.02|133.29|131.09|133.22|131.02|0
1633444800000|2021-10-05 14:40:00|133.15|130.95|132.87|130.67|133.15|130.95|132.87|130.67|0
1633444810000|2021-10-05 14:40:10|132.8|130.6|132.66|130.46|132.87|130.67|132.66|130.46|0
1633444820000|2021-10-05 14:40:20|132.59|130.39|132.66|130.46|132.66|130.46|132.52|130.32|0
1633444830000|2021-10-05 14:40:30|132.87|130.67|132.8|130.6|132.87|130.67|132.8|130.6|0
1633444840000|2021-10-05 14:40:40|132.66|130.46|132.73|130.53|132.8|130.6|132.66|130.46|0
1633444850000|2021-10-05 14:40:50|132.8|130.6|132.8|130.6|132.8|130.6|132.66|130.46|0
1633444860000|2021-10-05 14:41:00|132.59|130.39|132.8|130.6|132.8|130.6|132.59|130.39|0
1633444870000|2021-10-05 14:41:10|132.87|130.67|132.8|130.6|132.87|130.67|132.8|130.6|0
1633444880000|2021-10-05 14:41:20|132.73|130.53|132.8|130.6|132.8|130.6|132.59|130.39|0
1633444890000|2021-10-05 14:41:30|133.01|130.81|132.94|130.74|133.01|130.81|132.94|130.74|0
1633444900000|2021-10-05 14:41:40|132.87|130.67|132.87|130.67|132.91|130.71|132.87|130.67|0
1633444910000|2021-10-05 14:41:50|132.8|130.6|132.73|130.53|132.8|130.6|132.73|130.53|0
1633444920000|2021-10-05 14:42:00|132.59|130.39|132.45|130.25|132.59|130.39|132.45|130.25|0
1633444930000|2021-10-05 14:42:10|132.31|130.11|132.31|130.11|132.38|130.18|132.31|130.11|0
1633444940000|2021-10-05 14:42:20|132.24|130.04|132.03|129.83|132.24|130.04|132.03|129.83|0
1633444950000|2021-10-05 14:42:30|131.96|129.76|131.89|129.69|132.03|129.83|131.89|129.69|0
1633444960000|2021-10-05 14:42:40|131.88|129.68|132.02|129.82|132.03|129.83|131.88|129.68|0
1633444970000|2021-10-05 14:42:50|131.95|129.75|132.02|129.82|132.02|129.82|131.95|129.75|0
1633444980000|2021-10-05 14:43:00|131.95|129.75|131.81|129.61|131.95|129.75|131.81|129.61|0
1633444990000|2021-10-05 14:43:10|131.74|129.54|131.81|129.61|131.88|129.68|131.74|129.54|0
1633445010000|2021-10-05 14:43:30|131.74|129.54|131.88|129.68|131.95|129.75|131.74|129.54|0
1633445020000|2021-10-05 14:43:40|131.81|129.61|132.02|129.82|132.02|129.82|131.81|129.61|0
1633445030000|2021-10-05 14:43:50|131.88|129.68|131.67|129.47|131.88|129.68|131.67|129.47|0
1633445040000|2021-10-05 14:44:00|131.6|129.4|131.81|129.61|131.81|129.61|131.6|129.4|0
1633445050000|2021-10-05 14:44:10|131.74|129.54|131.88|129.68|131.88|129.68|131.74|129.54|0
1633445060000|2021-10-05 14:44:20|131.95|129.75|132.02|129.82|132.02|129.82|131.81|129.61|0
1633445070000|2021-10-05 14:44:30|132.09|129.89|132.16|129.96|132.16|129.96|132.09|129.89|0
1633445080000|2021-10-05 14:44:40|132.02|129.82|131.88|129.68|132.02|129.82|131.81|129.61|0
1633445090000|2021-10-05 14:44:50|131.81|129.61|131.74|129.54|131.88|129.68|131.74|129.54|0
1633445100000|2021-10-05 14:45:00|131.67|129.47|131.6|129.4|131.67|129.47|131.6|129.4|0
1633445110000|2021-10-05 14:45:10|131.46|129.26|131.19|128.99|131.46|129.26|131.19|128.99|0
1633445120000|2021-10-05 14:45:20|131.25|129.05|131.32|129.12|131.32|129.12|131.25|129.05|0
1633445140000|2021-10-05 14:45:40|131.39|129.19|131.46|129.26|131.46|129.26|131.39|129.19|0
1633445150000|2021-10-05 14:45:50|131.39|129.19|130.98|128.78|131.39|129.19|130.98|128.78|0
1633445160000|2021-10-05 14:46:00|131.05|128.85|131.18|128.98|131.25|129.05|131.05|128.85|0
1633445170000|2021-10-05 14:46:10|131.12|128.92|131.25|129.05|131.25|129.05|131.11|128.91|0
1633445180000|2021-10-05 14:46:20|131.18|128.98|131.11|128.91|131.18|128.98|131.05|128.85|0
1633445190000|2021-10-05 14:46:30|130.98|128.78|130.84|128.64|130.98|128.78|130.84|128.64|0
1633445200000|2021-10-05 14:46:40|130.77|128.57|130.77|128.57|130.77|128.57|130.7|128.5|0
1633445210000|2021-10-05 14:46:50|130.84|128.64|130.84|128.64|130.84|128.64|130.7|128.5|0
1633445220000|2021-10-05 14:47:00|130.7|128.5|130.77|128.57|130.77|128.57|130.63|128.43|0
1633445230000|2021-10-05 14:47:10|130.7|128.5|130.56|128.36|130.7|128.5|130.56|128.36|0
1633445240000|2021-10-05 14:47:20|130.63|128.43|130.77|128.57|130.77|128.57|130.56|128.36|0
1633445250000|2021-10-05 14:47:30|130.84|128.64|131.04|128.84|131.04|128.84|130.84|128.64|0
1633445260000|2021-10-05 14:47:40|131.11|128.91|130.84|128.64|131.11|128.91|130.84|128.64|0
1633445270000|2021-10-05 14:47:50|130.77|128.57|130.84|128.64|130.84|128.64|130.77|128.57|0
1633445280000|2021-10-05 14:48:00|130.77|128.57|130.84|128.64|130.84|128.64|130.77|128.57|0
1633445290000|2021-10-05 14:48:10|130.77|128.57|130.7|128.5|130.77|128.57|130.7|128.5|0
1633445300000|2021-10-05 14:48:20|130.84|128.64|130.97|128.77|130.97|128.77|130.84|128.64|0
1633445310000|2021-10-05 14:48:30|130.9|128.7|130.84|128.64|130.97|128.77|130.84|128.64|0
1633445320000|2021-10-05 14:48:40|130.77|128.57|130.9|128.7|130.9|128.7|130.77|128.57|0
1633445330000|2021-10-05 14:48:50|130.77|128.57|130.63|128.43|130.77|128.57|130.63|128.43|0
1633445340000|2021-10-05 14:49:00|130.56|128.36|130.63|128.43|130.63|128.43|130.56|128.36|0
1633445350000|2021-10-05 14:49:10|130.56|128.36|130.56|128.36|130.56|128.36|130.49|128.29|0
1633445360000|2021-10-05 14:49:20|130.7|128.5|130.63|128.43|130.7|128.5|130.56|128.36|0
1633445370000|2021-10-05 14:49:30|130.56|128.36|130.56|128.36|130.56|128.36|130.49|128.29|0
1633445380000|2021-10-05 14:49:40|130.63|128.43|130.63|128.43|130.7|128.5|130.63|128.43|0
1633445400000|2021-10-05 14:50:00|130.49|128.29|130.42|128.22|130.49|128.29|130.42|128.22|0
1633445410000|2021-10-05 14:50:10|130.49|128.29|130.56|128.36|130.56|128.36|130.49|128.29|0
1633445420000|2021-10-05 14:50:20|130.63|128.43|130.49|128.29|130.63|128.43|130.49|128.29|0
1633445430000|2021-10-05 14:50:30|130.56|128.36|130.49|128.29|130.56|128.36|130.49|128.29|0
1633445440000|2021-10-05 14:50:40|130.35|128.15|130.14|127.94|130.35|128.15|130.14|127.94|0
1633445460000|2021-10-05 14:51:00|130.07|127.87|130.14|127.94|130.14|127.94|130.07|127.87|0
1633445470000|2021-10-05 14:51:10|130.07|127.87|130.14|127.94|130.14|127.94|130.07|127.87|0
1633445480000|2021-10-05 14:51:20|130.21|128.01|130.28|128.08|130.28|128.08|130.21|128.01|0
1633445490000|2021-10-05 14:51:30|130.35|128.15|130.63|128.43|130.63|128.43|130.35|128.15|0
1633445500000|2021-10-05 14:51:40|130.49|128.29|130.35|128.15|130.49|128.29|130.35|128.15|0
1633445510000|2021-10-05 14:51:50|130.21|128.01|130.28|128.08|130.28|128.08|130.21|128.01|0
1633445520000|2021-10-05 14:52:00|130.42|128.22|130.76|128.56|130.76|128.56|130.42|128.22|0
1633445530000|2021-10-05 14:52:10|130.83|128.63|130.83|128.63|130.83|128.63|130.76|128.56|0
1633445540000|2021-10-05 14:52:20|130.63|128.43|130.69|128.49|130.76|128.56|130.63|128.43|0
1633445550000|2021-10-05 14:52:30|130.62|128.42|130.76|128.56|130.76|128.56|130.62|128.42|0
1633445560000|2021-10-05 14:52:40|130.62|128.42|130.42|128.22|130.62|128.42|130.42|128.22|0
1633445570000|2021-10-05 14:52:50|130.49|128.29|130.76|128.56|130.76|128.56|130.49|128.29|0
1633445580000|2021-10-05 14:53:00|130.56|128.36|130.42|128.22|130.62|128.42|130.42|128.22|0
1633445590000|2021-10-05 14:53:10|130.28|128.08|130.49|128.29|130.49|128.29|130.28|128.08|0
1633445600000|2021-10-05 14:53:20|130.42|128.22|130.42|128.22|130.42|128.22|130.28|128.08|0
1633445610000|2021-10-05 14:53:30|131.52|129.32|131.52|129.32|131.59|129.39|131.52|129.32|0
1633445620000|2021-10-05 14:53:40|129.57|127.37|129.71|127.51|129.71|127.51|129.57|127.37|0
1633445630000|2021-10-05 14:53:50|129.64|127.44|129.54|127.34|129.64|127.44|129.43|127.23|0
1633445640000|2021-10-05 14:54:00|129.57|127.37|129.64|127.44|129.71|127.51|129.57|127.37|0
1633445650000|2021-10-05 14:54:10|129.57|127.37|129.5|127.3|129.57|127.37|129.43|127.23|0
1633445660000|2021-10-05 14:54:20|129.43|127.23|129.5|127.3|129.5|127.3|129.37|127.17|0
1633445670000|2021-10-05 14:54:30|129.43|127.23|129.37|127.17|129.43|127.23|129.37|127.17|0
1633445680000|2021-10-05 14:54:40|129.4|127.2|129.43|127.23|129.43|127.23|129.4|127.2|0
1633445690000|2021-10-05 14:54:50|129.3|127.1|129.16|126.96|129.3|127.1|129.16|126.96|0
1633445700000|2021-10-05 14:55:00|129.23|127.03|129.09|126.89|129.23|127.03|129.09|126.89|0
1633445710000|2021-10-05 14:55:10|129.02|126.82|129.3|127.1|129.3|127.1|129.02|126.82|0
1633445720000|2021-10-05 14:55:20|130.27|128.07|130.2|128|130.27|128.07|130.2|128|0
1633445730000|2021-10-05 14:55:30|130.27|128.07|130.27|128.07|130.27|128.07|130.27|128.07|0
1633445740000|2021-10-05 14:55:40|130.2|128|130.2|128|130.2|128|130.13|127.93|0
1633445750000|2021-10-05 14:55:50|130.13|127.93|130.27|128.07|130.27|128.07|130.13|127.93|0
1633445760000|2021-10-05 14:56:00|130.2|128|130.2|128|130.27|128.07|130.2|128|0
1633445770000|2021-10-05 14:56:10|130.13|127.93|130.27|128.07|130.27|128.07|130.13|127.93|0
1633445780000|2021-10-05 14:56:20|130.34|128.14|130.2|128|130.34|128.14|130.2|128|0
1633445790000|2021-10-05 14:56:30|130.27|128.07|130.34|128.14|130.34|128.14|130.27|128.07|0
1633445800000|2021-10-05 14:56:40|130.27|128.07|130.27|128.07|130.34|128.14|130.27|128.07|0
1633445810000|2021-10-05 14:56:50|130.34|128.14|130.3|128.1|130.34|128.14|130.27|128.07|0
1633445820000|2021-10-05 14:57:00|130.34|128.14|130.41|128.21|130.41|128.21|130.27|128.07|0
1633445830000|2021-10-05 14:57:10|130.48|128.28|130.41|128.21|130.48|128.28|130.41|128.21|0
1633445840000|2021-10-05 14:57:20|130.48|128.28|130.48|128.28|130.62|128.42|130.48|128.28|0
1633445850000|2021-10-05 14:57:30|130.62|128.42|130.61|128.41|130.62|128.42|130.55|128.35|0
1633445870000|2021-10-05 14:57:50|130.55|128.35|130.55|128.35|130.55|128.35|130.55|128.35|0
1633445880000|2021-10-05 14:58:00|130.48|128.28|130.41|128.21|130.48|128.28|130.41|128.21|0
1633445890000|2021-10-05 14:58:10|130.34|128.14|130.41|128.21|130.41|128.21|130.34|128.14|0
1633445900000|2021-10-05 14:58:20|130.34|128.14|130.41|128.21|130.48|128.28|130.34|128.14|0
1633445910000|2021-10-05 14:58:30|130.48|128.28|130.48|128.28|130.48|128.28|130.48|128.28|0
1633445920000|2021-10-05 14:58:40|130.41|128.21|130.34|128.14|130.48|128.28|130.34|128.14|0
1633445930000|2021-10-05 14:58:50|130.41|128.21|130.2|128|130.41|128.21|130.2|128|0
1633445940000|2021-10-05 14:59:00|130.27|128.07|130.27|128.07|130.27|128.07|130.2|128|0
1633445950000|2021-10-05 14:59:10|130.2|128|130.13|127.93|130.27|128.07|130.13|127.93|0
1633445960000|2021-10-05 14:59:20|129.99|127.79|129.99|127.79|130.06|127.86|129.99|127.79|0
1633445970000|2021-10-05 14:59:30|130.06|127.86|130.06|127.86|130.13|127.93|129.99|127.79|0
1633445980000|2021-10-05 14:59:40|130.13|127.93|130.06|127.86|130.13|127.93|130.06|127.86|0
1633445990000|2021-10-05 14:59:50|129.99|127.79|129.85|127.65|129.99|127.79|129.85|127.65|0
1633446000000|2021-10-05 15:00:00|129.92|127.72|129.99|127.79|129.99|127.79|129.65|127.45|0
1633446010000|2021-10-05 15:00:10|130.13|127.93|130.27|128.07|130.27|128.07|130.06|127.86|0
1633446020000|2021-10-05 15:00:20|130.2|128|130.41|128.21|130.41|128.21|130.2|128|0
1633446030000|2021-10-05 15:00:30|130.47|128.27|130.41|128.21|130.47|128.27|130.34|128.14|0
1633446040000|2021-10-05 15:00:40|130.54|128.34|130.41|128.21|130.54|128.34|130.41|128.21|0
1633446050000|2021-10-05 15:00:50|130.34|128.14|130.61|128.41|130.61|128.41|130.34|128.14|0
1633446060000|2021-10-05 15:01:00|130.47|128.27|130.2|128|130.47|128.27|130.2|128|0
1633446070000|2021-10-05 15:01:10|130.27|128.07|130.2|128|130.27|128.07|130.2|128|0
1633446080000|2021-10-05 15:01:20|130.27|128.07|130.06|127.86|130.27|128.07|130.06|127.86|0
1633446090000|2021-10-05 15:01:30|130.13|127.93|130.06|127.86|130.13|127.93|130.06|127.86|0
1633446100000|2021-10-05 15:01:40|129.99|127.79|129.99|127.79|130.06|127.86|129.99|127.79|0
1633446110000|2021-10-05 15:01:50|129.78|127.58|129.71|127.51|129.78|127.58|129.71|127.51|0
1633446130000|2021-10-05 15:02:10|129.44|127.24|129.44|127.24|129.51|127.31|129.44|127.24|0
1633446140000|2021-10-05 15:02:20|129.51|127.31|129.57|127.37|129.71|127.51|129.51|127.31|0
1633446150000|2021-10-05 15:02:30|129.44|127.24|129.44|127.24|129.57|127.37|129.44|127.24|0
1633446160000|2021-10-05 15:02:40|129.37|127.17|129.37|127.17|129.44|127.24|129.37|127.17|0
1633446170000|2021-10-05 15:02:50|129.3|127.1|129.57|127.37|129.57|127.37|129.23|127.03|0
1633446180000|2021-10-05 15:03:00|129.51|127.31|129.16|126.96|129.51|127.31|129.16|126.96|0
1633446190000|2021-10-05 15:03:10|129.23|127.03|129.37|127.17|129.44|127.24|129.23|127.03|0
1633446200000|2021-10-05 15:03:20|129.3|127.1|129.3|127.1|129.37|127.17|129.23|127.03|0
1633446210000|2021-10-05 15:03:30|129.16|126.96|129.16|126.96|129.16|126.96|129.16|126.96|0
1633446220000|2021-10-05 15:03:40|129.23|127.03|129.44|127.24|129.44|127.24|129.23|127.03|0
1633446230000|2021-10-05 15:03:50|129.51|127.31|129.71|127.51|129.71|127.51|129.51|127.31|0
1633446240000|2021-10-05 15:04:00|129.64|127.44|129.57|127.37|129.64|127.44|129.57|127.37|0
1633446250000|2021-10-05 15:04:10|129.44|127.24|129.37|127.17|129.51|127.31|129.37|127.17|0
1633446260000|2021-10-05 15:04:20|129.44|127.24|129.3|127.1|129.44|127.24|129.3|127.1|0
1633446270000|2021-10-05 15:04:30|129.37|127.17|129.23|127.03|129.37|127.17|129.23|127.03|0
1633446280000|2021-10-05 15:04:40|129.3|127.1|129.09|126.89|129.37|127.17|129.09|126.89|0
1633446290000|2021-10-05 15:04:50|129.16|126.96|129.23|127.03|129.23|127.03|129.16|126.96|0
1633446300000|2021-10-05 15:05:00|129.16|126.96|129.16|126.96|129.23|127.03|129.16|126.96|0
1633446310000|2021-10-05 15:05:10|129.09|126.89|129.09|126.89|129.09|126.89|129.09|126.89|0
1633446320000|2021-10-05 15:05:20|129.02|126.82|129.09|126.89|129.16|126.96|128.95|126.75|0
1633446330000|2021-10-05 15:05:30|129.02|126.82|129.23|127.03|129.3|127.1|129.02|126.82|0
1633446340000|2021-10-05 15:05:40|129.16|126.96|129.09|126.89|129.16|126.96|128.95|126.75|0
1633446350000|2021-10-05 15:05:50|129.02|126.82|128.95|126.75|129.02|126.82|128.95|126.75|0
1633446360000|2021-10-05 15:06:00|128.89|126.69|128.89|126.69|128.89|126.69|128.89|126.69|0
1633446370000|2021-10-05 15:06:10|128.82|126.62|128.68|126.48|128.82|126.62|128.68|126.48|0
1633446380000|2021-10-05 15:06:20|128.75|126.55|128.61|126.41|128.75|126.55|128.61|126.41|0
1633446390000|2021-10-05 15:06:30|128.75|126.55|128.82|126.62|128.82|126.62|128.68|126.48|0
1633446400000|2021-10-05 15:06:40|128.75|126.55|128.82|126.62|128.82|126.62|128.75|126.55|0
1633446410000|2021-10-05 15:06:50|128.75|126.55|128.61|126.41|128.75|126.55|128.61|126.41|0
1633446420000|2021-10-05 15:07:00|128.54|126.34|128.4|126.2|128.54|126.34|128.4|126.2|0
1633446430000|2021-10-05 15:07:10|128.34|126.14|128.4|126.2|128.4|126.2|128.34|126.14|0
1633446440000|2021-10-05 15:07:20|128.37|126.17|128.34|126.14|128.4|126.2|128.34|126.14|0
1633446450000|2021-10-05 15:07:30|128.2|126|128.2|126|128.2|126|128.2|126|0
1633446460000|2021-10-05 15:07:40|128.13|125.93|128.13|125.93|128.2|126|128.13|125.93|0
1633446470000|2021-10-05 15:07:50|128.2|126|128.2|126|128.2|126|128.2|126|0
1633446480000|2021-10-05 15:08:00|128.34|126.14|128.54|126.34|128.54|126.34|128.34|126.14|0
1633446490000|2021-10-05 15:08:10|128.61|126.41|128.61|126.41|128.61|126.41|128.61|126.41|0
1633446500000|2021-10-05 15:08:20|128.75|126.55|128.75|126.55|128.75|126.55|128.68|126.48|0
1633446510000|2021-10-05 15:08:30|128.82|126.62|128.88|126.68|128.88|126.68|128.82|126.62|0
1633446520000|2021-10-05 15:08:40|128.82|126.62|128.88|126.68|128.95|126.75|128.82|126.62|0
1633446530000|2021-10-05 15:08:50|128.68|126.48|128.61|126.41|128.68|126.48|128.61|126.41|0
1633446540000|2021-10-05 15:09:00|128.54|126.34|128.54|126.34|128.54|126.34|128.54|126.34|0
1633446550000|2021-10-05 15:09:10|128.75|126.55|128.75|126.55|128.75|126.55|128.68|126.48|0
1633446560000|2021-10-05 15:09:20|128.68|126.48|128.68|126.48|128.68|126.48|128.61|126.41|0
1633446570000|2021-10-05 15:09:30|128.61|126.41|128.68|126.48|128.68|126.48|128.61|126.41|0
1633446580000|2021-10-05 15:09:40|128.75|126.55|128.68|126.48|128.75|126.55|128.68|126.48|0
1633446590000|2021-10-05 15:09:50|128.61|126.41|128.68|126.48|128.75|126.55|128.61|126.41|0
1633446600000|2021-10-05 15:10:00|128.47|126.27|128.68|126.48|128.68|126.48|128.47|126.27|0
1633446610000|2021-10-05 15:10:10|128.75|126.55|128.68|126.48|128.81|126.61|128.68|126.48|0
1633446620000|2021-10-05 15:10:20|128.75|126.55|128.81|126.61|128.81|126.61|128.75|126.55|0
1633446630000|2021-10-05 15:10:30|128.75|126.55|128.75|126.55|128.81|126.61|128.68|126.48|0
1633446640000|2021-10-05 15:10:40|128.68|126.48|128.54|126.34|128.75|126.55|128.54|126.34|0
1633446650000|2021-10-05 15:10:50|128.61|126.41|128.54|126.34|128.61|126.41|128.54|126.34|0
1633446660000|2021-10-05 15:11:00|128.47|126.27|128.47|126.27|128.54|126.34|128.47|126.27|0
1633446670000|2021-10-05 15:11:10|128.27|126.07|128.4|126.2|128.4|126.2|128.27|126.07|0
1633446680000|2021-10-05 15:11:20|128.33|126.13|128.2|126|128.33|126.13|128.2|126|0
1633446690000|2021-10-05 15:11:30|128.27|126.07|128.47|126.27|128.47|126.27|128.27|126.07|0
1633446700000|2021-10-05 15:11:40|128.54|126.34|128.47|126.27|128.54|126.34|128.4|126.2|0
1633446710000|2021-10-05 15:11:50|128.54|126.34|128.47|126.27|128.68|126.48|128.47|126.27|0
1633446720000|2021-10-05 15:12:00|128.68|126.48|128.68|126.48|128.68|126.48|128.68|126.48|0
1633446730000|2021-10-05 15:12:10|128.61|126.41|128.54|126.34|128.61|126.41|128.47|126.27|0
1633446740000|2021-10-05 15:12:20|128.47|126.27|128.47|126.27|128.47|126.27|128.47|126.27|0
1633446750000|2021-10-05 15:12:30|128.4|126.2|128.61|126.41|128.61|126.41|128.4|126.2|0
1633446760000|2021-10-05 15:12:40|128.54|126.34|128.47|126.27|128.54|126.34|128.47|126.27|0
1633446770000|2021-10-05 15:12:50|128.54|126.34|128.54|126.34|128.54|126.34|128.47|126.27|0
1633446780000|2021-10-05 15:13:00|128.47|126.27|128.33|126.13|128.47|126.27|128.33|126.13|0
1633446790000|2021-10-05 15:13:10|128.47|126.27|128.47|126.27|128.47|126.27|128.47|126.27|0
1633446800000|2021-10-05 15:13:20|128.61|126.41|128.47|126.27|128.61|126.41|128.47|126.27|0
1633446810000|2021-10-05 15:13:30|128.54|126.34|128.4|126.2|128.54|126.34|128.4|126.2|0
1633446820000|2021-10-05 15:13:40|128.33|126.13|128.2|126|128.33|126.13|128.2|126|0
1633446830000|2021-10-05 15:13:50|128.26|126.06|128.26|126.06|128.33|126.13|128.26|126.06|0
1633446840000|2021-10-05 15:14:00|128.2|126|128.33|126.13|128.33|126.13|128.2|126|0
1633446850000|2021-10-05 15:14:10|128.26|126.06|128.4|126.2|128.4|126.2|128.26|126.06|0
1633446860000|2021-10-05 15:14:20|128.47|126.27|128.47|126.27|128.68|126.48|128.47|126.27|0
1633446870000|2021-10-05 15:14:30|128.4|126.2|128.33|126.13|128.4|126.2|128.33|126.13|0
1633446880000|2021-10-05 15:14:40|128.26|126.06|128.33|126.13|128.33|126.13|128.26|126.06|0
1633446890000|2021-10-05 15:14:50|128.26|126.06|128.33|126.13|128.33|126.13|128.26|126.06|0
1633446900000|2021-10-05 15:15:00|128.2|126|128.26|126.06|128.33|126.13|128.2|126|0
1633446910000|2021-10-05 15:15:10|128.33|126.13|128.26|126.06|128.33|126.13|128.26|126.06|0
1633446920000|2021-10-05 15:15:20|128.2|126|128.4|126.2|128.4|126.2|128.2|126|0
1633446930000|2021-10-05 15:15:30|128.33|126.13|128.47|126.27|128.47|126.27|128.33|126.13|0
1633446940000|2021-10-05 15:15:40|128.4|126.2|128.33|126.13|128.4|126.2|128.26|126.06|0
1633446950000|2021-10-05 15:15:50|128.26|126.06|128.33|126.13|128.33|126.13|128.26|126.06|0
1633446960000|2021-10-05 15:16:00|128.2|126|128.26|126.06|128.26|126.06|128.2|126|0
1633446970000|2021-10-05 15:16:10|128.33|126.13|128.26|126.06|128.33|126.13|128.2|126|0
1633446980000|2021-10-05 15:16:20|128.2|126|128.2|126|128.26|126.06|128.2|126|0
1633446990000|2021-10-05 15:16:30|128.13|125.93|128.2|126|128.2|126|128.13|125.93|0
1633447000000|2021-10-05 15:16:40|128.13|125.93|128.13|125.93|128.13|125.93|128.13|125.93|0
1633447010000|2021-10-05 15:16:50|128.06|125.86|128.06|125.86|128.06|125.86|128.06|125.86|0
1633447020000|2021-10-05 15:17:00|127.99|125.79|128.19|125.99|128.19|125.99|127.99|125.79|0
1633447030000|2021-10-05 15:17:10|128.26|126.06|128.33|126.13|128.4|126.2|128.26|126.06|0
1633447040000|2021-10-05 15:17:20|128.47|126.27|128.67|126.47|128.67|126.47|128.47|126.27|0
1633447050000|2021-10-05 15:17:30|128.61|126.41|128.67|126.47|128.67|126.47|128.61|126.41|0
1633447060000|2021-10-05 15:17:40|128.74|126.54|128.74|126.54|128.74|126.54|128.67|126.47|0
1633447070000|2021-10-05 15:17:50|128.67|126.47|128.47|126.27|128.67|126.47|128.47|126.27|0
1633447080000|2021-10-05 15:18:00|128.4|126.2|128.47|126.27|128.47|126.27|128.33|126.13|0
1633447090000|2021-10-05 15:18:10|128.4|126.2|128.47|126.27|128.6|126.4|128.4|126.2|0
1633447100000|2021-10-05 15:18:20|128.54|126.34|128.54|126.34|128.67|126.47|128.54|126.34|0
1633447110000|2021-10-05 15:18:30|128.6|126.4|128.6|126.4|128.6|126.4|128.54|126.34|0
1633447120000|2021-10-05 15:18:40|128.54|126.34|128.6|126.4|128.6|126.4|128.54|126.34|0
1633447130000|2021-10-05 15:18:50|128.67|126.47|128.67|126.47|128.74|126.54|128.67|126.47|0
1633447140000|2021-10-05 15:19:00|128.47|126.27|128.54|126.34|128.54|126.34|128.47|126.27|0
1633447150000|2021-10-05 15:19:10|128.6|126.4|128.74|126.54|128.74|126.54|128.6|126.4|0
1633447160000|2021-10-05 15:19:20|128.81|126.61|128.6|126.4|128.81|126.61|128.6|126.4|0
1633447170000|2021-10-05 15:19:30|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1633447180000|2021-10-05 15:19:40|128.6|126.4|128.67|126.47|128.67|126.47|128.6|126.4|0
1633447190000|2021-10-05 15:19:50|128.6|126.4|128.6|126.4|128.6|126.4|128.6|126.4|0
1633447200000|2021-10-05 15:20:00|128.67|126.47|128.47|126.27|128.67|126.47|128.47|126.27|0
1633447210000|2021-10-05 15:20:10|128.4|126.2|128.4|126.2|128.4|126.2|128.4|126.2|0
1633447220000|2021-10-05 15:20:20|128.54|126.34|128.47|126.27|128.74|126.54|128.47|126.27|0
1633447230000|2021-10-05 15:20:30|128.4|126.2|128.4|126.2|128.47|126.27|128.4|126.2|0
1633447240000|2021-10-05 15:20:40|128.47|126.27|128.67|126.47|128.67|126.47|128.47|126.27|0
1633447250000|2021-10-05 15:20:50|128.6|126.4|128.67|126.47|128.74|126.54|128.6|126.4|0
1633447260000|2021-10-05 15:21:00|128.6|126.4|128.6|126.4|128.6|126.4|128.54|126.34|0
1633447270000|2021-10-05 15:21:10|128.67|126.47|128.67|126.47|128.67|126.47|128.6|126.4|0
1633447280000|2021-10-05 15:21:20|128.74|126.54|128.74|126.54|128.74|126.54|128.74|126.54|0
1633447290000|2021-10-05 15:21:30|128.67|126.47|128.67|126.47|128.74|126.54|128.67|126.47|0
1633447300000|2021-10-05 15:21:40|128.6|126.4|128.6|126.4|128.6|126.4|128.6|126.4|0
1633447310000|2021-10-05 15:21:50|128.67|126.47|128.6|126.4|128.74|126.54|128.6|126.4|0
1633447320000|2021-10-05 15:22:00|128.53|126.33|128.6|126.4|128.6|126.4|128.53|126.33|0
1633447330000|2021-10-05 15:22:10|128.67|126.47|128.6|126.4|128.74|126.54|128.6|126.4|0
1633447340000|2021-10-05 15:22:20|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1633447350000|2021-10-05 15:22:30|128.6|126.4|128.67|126.47|128.67|126.47|128.6|126.4|0
1633447360000|2021-10-05 15:22:40|128.6|126.4|128.47|126.27|128.6|126.4|128.47|126.27|0
1633447370000|2021-10-05 15:22:50|128.53|126.33|128.47|126.27|128.53|126.33|128.47|126.27|0
1633447380000|2021-10-05 15:23:00|128.33|126.13|128.4|126.2|128.4|126.2|128.33|126.13|0
1633447390000|2021-10-05 15:23:10|128.33|126.13|128.26|126.06|128.33|126.13|128.26|126.06|0
1633447400000|2021-10-05 15:23:20|128.47|126.27|128.6|126.4|128.6|126.4|128.47|126.27|0
1633447410000|2021-10-05 15:23:30|128.67|126.47|128.67|126.47|128.67|126.47|128.6|126.4|0
1633447420000|2021-10-05 15:23:40|128.74|126.54|128.67|126.47|128.74|126.54|128.67|126.47|0
1633447430000|2021-10-05 15:23:50|128.81|126.61|128.67|126.47|128.81|126.61|128.67|126.47|0
1633447440000|2021-10-05 15:24:00|128.74|126.54|128.74|126.54|128.81|126.61|128.74|126.54|0
1633447450000|2021-10-05 15:24:10|128.81|126.61|128.88|126.68|128.88|126.68|128.81|126.61|0
1633447460000|2021-10-05 15:24:20|128.94|126.74|129.01|126.81|129.08|126.88|128.94|126.74|0
1633447470000|2021-10-05 15:24:30|129.08|126.88|129.08|126.88|129.08|126.88|129.01|126.81|0
1633447480000|2021-10-05 15:24:40|129.01|126.81|129.22|127.02|129.22|127.02|129.01|126.81|0
1633447490000|2021-10-05 15:24:50|129.15|126.95|129.15|126.95|129.22|127.02|129.15|126.95|0
1633447500000|2021-10-05 15:25:00|129.29|127.09|129.15|126.95|129.29|127.09|129.15|126.95|0
1633447510000|2021-10-05 15:25:10|129.22|127.02|129.29|127.09|129.29|127.09|129.22|127.02|0
1633447520000|2021-10-05 15:25:20|129.36|127.16|129.36|127.16|129.36|127.16|129.29|127.09|0
1633447530000|2021-10-05 15:25:30|129.43|127.23|129.49|127.29|129.49|127.29|129.43|127.23|0
1633447540000|2021-10-05 15:25:40|129.43|127.23|129.36|127.16|129.43|127.23|129.36|127.16|0
1633447550000|2021-10-05 15:25:50|129.29|127.09|129.49|127.29|129.49|127.29|129.29|127.09|0
1633447560000|2021-10-05 15:26:00|129.43|127.23|129.22|127.02|129.43|127.23|129.22|127.02|0
1633447570000|2021-10-05 15:26:10|129.29|127.09|129.22|127.02|129.29|127.09|129.22|127.02|0
1633447580000|2021-10-05 15:26:20|129.29|127.09|129.15|126.95|129.29|127.09|129.15|126.95|0
1633447600000|2021-10-05 15:26:40|129.22|127.02|129.22|127.02|129.22|127.02|129.22|127.02|0
1633447610000|2021-10-05 15:26:50|129.43|127.23|129.36|127.16|129.43|127.23|129.36|127.16|0
1633447620000|2021-10-05 15:27:00|129.43|127.23|129.49|127.29|129.49|127.29|129.36|127.16|0
1633447630000|2021-10-05 15:27:10|129.56|127.36|129.56|127.36|129.56|127.36|129.56|127.36|0
1633447640000|2021-10-05 15:27:20|129.6|127.4|129.63|127.43|129.7|127.5|129.6|127.4|0
1633447660000|2021-10-05 15:27:40|129.7|127.5|129.56|127.36|129.7|127.5|129.56|127.36|0
1633447670000|2021-10-05 15:27:50|129.49|127.29|129.42|127.22|129.49|127.29|129.36|127.16|0
1633447680000|2021-10-05 15:28:00|129.49|127.29|129.56|127.36|129.63|127.43|129.49|127.29|0
1633447690000|2021-10-05 15:28:10|129.49|127.29|129.6|127.4|129.6|127.4|129.49|127.29|0
1633447700000|2021-10-05 15:28:20|129.56|127.36|129.56|127.36|129.63|127.43|129.56|127.36|0
1633447710000|2021-10-05 15:28:30|129.63|127.43|129.63|127.43|129.63|127.43|129.56|127.36|0
1633447720000|2021-10-05 15:28:40|129.56|127.36|129.22|127.02|129.56|127.36|129.22|127.02|0
1633447730000|2021-10-05 15:28:50|129.29|127.09|129.36|127.16|129.36|127.16|129.22|127.02|0
1633447740000|2021-10-05 15:29:00|129.29|127.09|129.42|127.22|129.42|127.22|129.22|127.02|0
1633447750000|2021-10-05 15:29:10|129.36|127.16|129.36|127.16|129.36|127.16|129.29|127.09|0
1633447760000|2021-10-05 15:29:20|129.42|127.22|129.56|127.36|129.56|127.36|129.42|127.22|0
1633447770000|2021-10-05 15:29:30|129.63|127.43|129.56|127.36|129.63|127.43|129.56|127.36|0
1633447780000|2021-10-05 15:29:40|129.42|127.22|129.56|127.36|129.56|127.36|129.42|127.22|0
1633447790000|2021-10-05 15:29:50|129.49|127.29|129.49|127.29|129.49|127.29|129.42|127.22|0
1633447800000|2021-10-05 15:30:00|129.42|127.22|129.42|127.22|129.56|127.36|129.35|127.15|0
1633447810000|2021-10-05 15:30:10|129.35|127.15|129.29|127.09|129.35|127.15|129.29|127.09|0
1633447820000|2021-10-05 15:30:20|129.22|127.02|129.15|126.95|129.22|127.02|129.15|126.95|0
1633447830000|2021-10-05 15:30:30|129.22|127.02|129.22|127.02|129.29|127.09|129.22|127.02|0
1633447840000|2021-10-05 15:30:40|129.15|126.95|129.15|126.95|129.15|126.95|129.15|126.95|0
1633447850000|2021-10-05 15:30:50|129.22|127.02|129.63|127.43|129.63|127.43|129.22|127.02|0
1633447860000|2021-10-05 15:31:00|129.77|127.57|129.7|127.5|129.77|127.57|129.7|127.5|0
1633447870000|2021-10-05 15:31:10|129.63|127.43|129.77|127.57|129.77|127.57|129.63|127.43|0
1633447880000|2021-10-05 15:31:20|129.7|127.5|129.63|127.43|129.7|127.5|129.63|127.43|0
1633447890000|2021-10-05 15:31:30|129.7|127.5|129.63|127.43|129.7|127.5|129.63|127.43|0
1633447900000|2021-10-05 15:31:40|129.56|127.36|129.49|127.29|129.56|127.36|129.49|127.29|0
1633447910000|2021-10-05 15:31:50|129.42|127.22|129.42|127.22|129.42|127.22|129.35|127.15|0
1633447920000|2021-10-05 15:32:00|129.35|127.15|129.22|127.02|129.35|127.15|129.22|127.02|0
1633447930000|2021-10-05 15:32:10|129.01|126.81|129.01|126.81|129.08|126.88|129.01|126.81|0
1633447940000|2021-10-05 15:32:20|129.08|126.88|129.08|126.88|129.22|127.02|129.08|126.88|0
1633447950000|2021-10-05 15:32:30|129.22|127.02|129.35|127.15|129.42|127.22|129.22|127.02|0
1633447960000|2021-10-05 15:32:40|129.28|127.08|129.28|127.08|129.28|127.08|129.22|127.02|0
1633447970000|2021-10-05 15:32:50|129.22|127.02|129.22|127.02|129.22|127.02|129.22|127.02|0
1633447980000|2021-10-05 15:33:00|129.28|127.08|129.28|127.08|129.28|127.08|129.22|127.02|0
1633447990000|2021-10-05 15:33:10|129.42|127.22|129.22|127.02|129.42|127.22|129.22|127.02|0
1633448000000|2021-10-05 15:33:20|129.15|126.95|129.15|126.95|129.22|127.02|129.15|126.95|0
1633448010000|2021-10-05 15:33:30|129.08|126.88|129.15|126.95|129.15|126.95|129.08|126.88|0
1633448020000|2021-10-05 15:33:40|129.22|127.02|129.28|127.08|129.35|127.15|129.22|127.02|0
1633448030000|2021-10-05 15:33:50|129.35|127.15|129.28|127.08|129.35|127.15|129.28|127.08|0
1633448040000|2021-10-05 15:34:00|129.49|127.29|129.63|127.43|129.63|127.43|129.49|127.29|0
1633448050000|2021-10-05 15:34:10|129.49|127.29|129.42|127.22|129.49|127.29|129.42|127.22|0
1633448060000|2021-10-05 15:34:20|129.28|127.08|129.21|127.01|129.35|127.15|129.21|127.01|0
1633448070000|2021-10-05 15:34:30|129.01|126.81|129.15|126.95|129.15|126.95|129.01|126.81|0
1633448080000|2021-10-05 15:34:40|129.21|127.01|129.08|126.88|129.21|127.01|129.08|126.88|0
1633448090000|2021-10-05 15:34:50|129.15|126.95|129.15|126.95|129.21|127.01|129.15|126.95|0
1633448100000|2021-10-05 15:35:00|129.01|126.81|129.08|126.88|129.15|126.95|129.01|126.81|0
1633448110000|2021-10-05 15:35:10|128.87|126.67|128.8|126.6|128.87|126.67|128.8|126.6|0
1633448120000|2021-10-05 15:35:20|128.87|126.67|128.73|126.53|128.87|126.67|128.73|126.53|0
1633448130000|2021-10-05 15:35:30|128.67|126.47|128.8|126.6|128.8|126.6|128.66|126.46|0
1633448140000|2021-10-05 15:35:40|128.87|126.67|128.66|126.46|128.87|126.67|128.66|126.46|0
1633448150000|2021-10-05 15:35:50|128.73|126.53|128.66|126.46|128.73|126.53|128.66|126.46|0
1633448160000|2021-10-05 15:36:00|128.6|126.4|128.73|126.53|128.73|126.53|128.6|126.4|0
1633448170000|2021-10-05 15:36:10|128.8|126.6|128.8|126.6|128.8|126.6|128.8|126.6|0
1633448180000|2021-10-05 15:36:20|128.94|126.74|128.94|126.74|129.01|126.81|128.94|126.74|0
1633448190000|2021-10-05 15:36:30|129.01|126.81|128.8|126.6|129.01|126.81|128.8|126.6|0
1633448200000|2021-10-05 15:36:40|128.73|126.53|128.73|126.53|128.87|126.67|128.73|126.53|0
1633448210000|2021-10-05 15:36:50|128.8|126.6|128.73|126.53|128.8|126.6|128.73|126.53|0
1633448220000|2021-10-05 15:37:00|128.8|126.6|128.8|126.6|128.8|126.6|128.8|126.6|0
1633448230000|2021-10-05 15:37:10|128.87|126.67|128.73|126.53|128.87|126.67|128.73|126.53|0
1633448240000|2021-10-05 15:37:20|128.87|126.67|129.14|126.94|129.14|126.94|128.8|126.6|0
1633448250000|2021-10-05 15:37:30|129.08|126.88|129.21|127.01|129.21|127.01|129.08|126.88|0
1633448260000|2021-10-05 15:37:40|129.35|127.15|129.56|127.36|129.56|127.36|129.35|127.15|0
1633448270000|2021-10-05 15:37:50|129.49|127.29|129.42|127.22|129.49|127.29|129.42|127.22|0
1633448280000|2021-10-05 15:38:00|129.35|127.15|129.56|127.36|129.56|127.36|129.35|127.15|0
1633448290000|2021-10-05 15:38:10|129.63|127.43|129.9|127.7|129.9|127.7|129.63|127.43|0
1633448300000|2021-10-05 15:38:20|129.97|127.77|129.97|127.77|129.97|127.77|129.83|127.63|0
1633448310000|2021-10-05 15:38:30|130.04|127.84|130.04|127.84|130.04|127.84|129.9|127.7|0
1633448320000|2021-10-05 15:38:40|129.97|127.77|129.97|127.77|129.97|127.77|129.83|127.63|0
1633448330000|2021-10-05 15:38:50|129.83|127.63|129.97|127.77|129.97|127.77|129.83|127.63|0
1633448340000|2021-10-05 15:39:00|129.9|127.7|129.9|127.7|129.97|127.77|129.83|127.63|0
1633448350000|2021-10-05 15:39:10|130.11|127.91|130.04|127.84|130.18|127.98|130.04|127.84|0
1633448360000|2021-10-05 15:39:20|130.11|127.91|130.18|127.98|130.18|127.98|130.11|127.91|0
1633448370000|2021-10-05 15:39:30|130.11|127.91|130.11|127.91|130.11|127.91|130.04|127.84|0
1633448380000|2021-10-05 15:39:40|130.18|127.98|130.11|127.91|130.18|127.98|130.11|127.91|0
1633448390000|2021-10-05 15:39:50|130.25|128.05|130.25|128.05|130.25|128.05|130.25|128.05|0
1633448400000|2021-10-05 15:40:00|130.32|128.12|130.32|128.12|130.32|128.12|130.25|128.05|0
1633448410000|2021-10-05 15:40:10|130.25|128.05|130.18|127.98|130.25|128.05|130.18|127.98|0
1633448420000|2021-10-05 15:40:20|130.25|128.05|130.32|128.12|130.32|128.12|130.25|128.05|0
1633448430000|2021-10-05 15:40:30|130.39|128.19|130.66|128.46|130.66|128.46|130.39|128.19|0
1633448440000|2021-10-05 15:40:40|130.73|128.53|130.73|128.53|130.73|128.53|130.73|128.53|0
1633448450000|2021-10-05 15:40:50|130.87|128.67|130.94|128.74|130.94|128.74|130.87|128.67|0
1633448460000|2021-10-05 15:41:00|130.73|128.53|130.66|128.46|130.73|128.53|130.66|128.46|0
1633448470000|2021-10-05 15:41:10|130.87|128.67|130.94|128.74|130.94|128.74|130.8|128.6|0
1633448480000|2021-10-05 15:41:20|130.8|128.6|130.8|128.6|130.8|128.6|130.73|128.53|0
1633448490000|2021-10-05 15:41:30|130.73|128.53|130.73|128.53|130.73|128.53|130.73|128.53|0
1633448500000|2021-10-05 15:41:40|130.8|128.6|130.66|128.46|130.8|128.6|130.66|128.46|0
1633448510000|2021-10-05 15:41:50|130.73|128.53|130.66|128.46|130.73|128.53|130.66|128.46|0
1633448520000|2021-10-05 15:42:00|130.8|128.6|130.8|128.6|130.87|128.67|130.8|128.6|0
1633448530000|2021-10-05 15:42:10|130.73|128.53|130.73|128.53|130.73|128.53|130.73|128.53|0
1633448540000|2021-10-05 15:42:20|130.87|128.67|130.77|128.57|130.87|128.67|130.77|128.57|0
1633448550000|2021-10-05 15:42:30|130.73|128.53|130.8|128.6|130.8|128.6|130.73|128.53|0
1633448560000|2021-10-05 15:42:40|130.87|128.67|130.87|128.67|130.87|128.67|130.87|128.67|0
1633448570000|2021-10-05 15:42:50|130.94|128.74|130.94|128.74|131.01|128.81|130.94|128.74|0
1633448580000|2021-10-05 15:43:00|130.87|128.67|130.87|128.67|130.87|128.67|130.73|128.53|0
1633448590000|2021-10-05 15:43:10|130.8|128.6|130.8|128.6|130.87|128.67|130.8|128.6|0
1633448600000|2021-10-05 15:43:20|130.87|128.67|130.87|128.67|130.87|128.67|130.87|128.67|0
1633448610000|2021-10-05 15:43:30|130.94|128.74|130.94|128.74|130.94|128.74|130.94|128.74|0
1633448620000|2021-10-05 15:43:40|130.98|128.78|131.01|128.81|131.01|128.81|130.98|128.78|0
1633448640000|2021-10-05 15:44:00|131.08|128.88|130.94|128.74|131.08|128.88|130.87|128.67|0
1633448650000|2021-10-05 15:44:10|131.01|128.81|131.01|128.81|131.01|128.81|130.94|128.74|0
1633448660000|2021-10-05 15:44:20|131.08|128.88|131.08|128.88|131.08|128.88|131.08|128.88|0
1633448670000|2021-10-05 15:44:30|131.15|128.95|131.15|128.95|131.15|128.95|131.15|128.95|0
1633448680000|2021-10-05 15:44:40|131.22|129.02|131.15|128.95|131.22|129.02|131.15|128.95|0
1633448700000|2021-10-05 15:45:00|131.08|128.88|130.94|128.74|131.08|128.88|130.94|128.74|0
1633448710000|2021-10-05 15:45:10|130.8|128.6|130.8|128.6|130.87|128.67|130.73|128.53|0
1633448720000|2021-10-05 15:45:20|130.94|128.74|130.94|128.74|130.94|128.74|130.94|128.74|0
1633448730000|2021-10-05 15:45:30|131.01|128.81|130.94|128.74|131.01|128.81|130.87|128.67|0
1633448740000|2021-10-05 15:45:40|131.01|128.81|130.87|128.67|131.01|128.81|130.87|128.67|0
1633448750000|2021-10-05 15:45:50|130.94|128.74|131.01|128.81|131.01|128.81|130.94|128.74|0
1633448760000|2021-10-05 15:46:00|130.87|128.67|131.04|128.84|131.08|128.88|130.87|128.67|0
1633448770000|2021-10-05 15:46:10|131.01|128.81|130.87|128.67|131.01|128.81|130.87|128.67|0
1633448780000|2021-10-05 15:46:20|130.94|128.74|131.08|128.88|131.08|128.88|130.94|128.74|0
1633448790000|2021-10-05 15:46:30|131.01|128.81|131.15|128.95|131.15|128.95|131.01|128.81|0
1633448800000|2021-10-05 15:46:40|131.08|128.88|130.94|128.74|131.08|128.88|130.94|128.74|0
1633448810000|2021-10-05 15:46:50|130.87|128.67|130.87|128.67|130.87|128.67|130.8|128.6|0
1633448820000|2021-10-05 15:47:00|130.94|128.74|130.94|128.74|131.01|128.81|130.94|128.74|0
1633448830000|2021-10-05 15:47:10|131.01|128.81|131.01|128.81|131.01|128.81|131.01|128.81|0
1633448840000|2021-10-05 15:47:20|131.15|128.95|131.15|128.95|131.15|128.95|131.15|128.95|0
1633448850000|2021-10-05 15:47:30|131.22|129.02|131.29|129.09|131.29|129.09|131.15|128.95|0
1633448860000|2021-10-05 15:47:40|131.36|129.16|131.22|129.02|131.36|129.16|131.22|129.02|0
1633448870000|2021-10-05 15:47:50|131.15|128.95|131.22|129.02|131.22|129.02|131.15|128.95|0
1633448880000|2021-10-05 15:48:00|131.36|129.16|131.43|129.23|131.43|129.23|131.36|129.16|0
1633448890000|2021-10-05 15:48:10|131.36|129.16|131.36|129.16|131.36|129.16|131.29|129.09|0
1633448900000|2021-10-05 15:48:20|131.29|129.09|131.15|128.95|131.29|129.09|131.15|128.95|0
1633448910000|2021-10-05 15:48:30|131.08|128.88|131.42|129.22|131.42|129.22|131.08|128.88|0
1633448920000|2021-10-05 15:48:40|131.36|129.16|131.29|129.09|131.36|129.16|131.29|129.09|0
1633448930000|2021-10-05 15:48:50|131.35|129.15|131.42|129.22|131.42|129.22|131.29|129.09|0
1633448940000|2021-10-05 15:49:00|131.49|129.29|131.42|129.22|131.49|129.29|131.42|129.22|0
1633448950000|2021-10-05 15:49:10|131.35|129.15|131.56|129.36|131.56|129.36|131.35|129.15|0
1633448960000|2021-10-05 15:49:20|131.63|129.43|131.7|129.5|131.7|129.5|131.56|129.36|0
1633448970000|2021-10-05 15:49:30|131.63|129.43|131.63|129.43|131.7|129.5|131.63|129.43|0
1633448980000|2021-10-05 15:49:40|131.7|129.5|131.63|129.43|131.7|129.5|131.63|129.43|0
1633448990000|2021-10-05 15:49:50|131.7|129.5|131.77|129.57|131.77|129.57|131.63|129.43|0
1633449000000|2021-10-05 15:50:00|131.63|129.43|131.56|129.36|131.7|129.5|131.56|129.36|0
1633449010000|2021-10-05 15:50:10|131.63|129.43|131.49|129.29|131.7|129.5|131.49|129.29|0
1633449020000|2021-10-05 15:50:20|131.42|129.22|131.15|128.95|131.42|129.22|131.15|128.95|0
1633449030000|2021-10-05 15:50:30|131.21|129.01|131.28|129.08|131.35|129.15|131.21|129.01|0
1633449040000|2021-10-05 15:50:40|131.35|129.15|131.49|129.29|131.56|129.36|131.35|129.15|0
1633449050000|2021-10-05 15:50:50|131.42|129.22|131.49|129.29|131.49|129.29|131.42|129.22|0
1633449060000|2021-10-05 15:51:00|131.42|129.22|131.49|129.29|131.49|129.29|131.42|129.22|0
1633449070000|2021-10-05 15:51:10|131.35|129.15|131.42|129.22|131.56|129.36|131.35|129.15|0
1633449080000|2021-10-05 15:51:20|131.49|129.29|131.49|129.29|131.49|129.29|131.49|129.29|0
1633449090000|2021-10-05 15:51:30|131.56|129.36|131.63|129.43|131.63|129.43|131.56|129.36|0
1633449100000|2021-10-05 15:51:40|131.56|129.36|131.56|129.36|131.63|129.43|131.56|129.36|0
1633449110000|2021-10-05 15:51:50|131.63|129.43|131.63|129.43|131.63|129.43|131.63|129.43|0
1633449120000|2021-10-05 15:52:00|131.56|129.36|131.56|129.36|131.63|129.43|131.49|129.29|0
1633449130000|2021-10-05 15:52:10|131.42|129.22|131.35|129.15|131.42|129.22|131.35|129.15|0
1633449150000|2021-10-05 15:52:30|131.28|129.08|131.14|128.94|131.28|129.08|131.14|128.94|0
1633449160000|2021-10-05 15:52:40|131.21|129.01|131.07|128.87|131.21|129.01|131.07|128.87|0
1633449170000|2021-10-05 15:52:50|131.14|128.94|131.14|128.94|131.14|128.94|131.14|128.94|0
1633449180000|2021-10-05 15:53:00|131.07|128.87|131.07|128.87|131.07|128.87|131|128.8|0
1633449190000|2021-10-05 15:53:10|131|128.8|130.93|128.73|131|128.8|130.93|128.73|0
1633449200000|2021-10-05 15:53:20|130.87|128.67|130.93|128.73|130.93|128.73|130.87|128.67|0
1633449210000|2021-10-05 15:53:30|130.8|128.6|130.73|128.53|130.8|128.6|130.73|128.53|0
1633449220000|2021-10-05 15:53:40|130.8|128.6|130.73|128.53|130.8|128.6|130.73|128.53|0
1633449230000|2021-10-05 15:53:50|130.59|128.39|130.66|128.46|130.66|128.46|130.59|128.39|0
1633449240000|2021-10-05 15:54:00|130.59|128.39|130.59|128.39|130.59|128.39|130.59|128.39|0
1633449250000|2021-10-05 15:54:10|130.52|128.32|130.45|128.25|130.52|128.32|130.45|128.25|0
1633449270000|2021-10-05 15:54:30|130.38|128.18|130.59|128.39|130.59|128.39|130.38|128.18|0
1633449280000|2021-10-05 15:54:40|130.52|128.32|130.59|128.39|130.59|128.39|130.52|128.32|0
1633449290000|2021-10-05 15:54:50|130.66|128.46|130.66|128.46|130.66|128.46|130.66|128.46|0
1633449300000|2021-10-05 15:55:00|130.59|128.39|130.31|128.11|130.59|128.39|130.31|128.11|0
1633449310000|2021-10-05 15:55:10|130.24|128.04|130.31|128.11|130.31|128.11|130.24|128.04|0
1633449320000|2021-10-05 15:55:20|130.24|128.04|130.45|128.25|130.45|128.25|130.24|128.04|0
1633449330000|2021-10-05 15:55:30|130.66|128.46|130.66|128.46|130.66|128.46|130.59|128.39|0
1633449340000|2021-10-05 15:55:40|130.73|128.53|130.86|128.66|130.86|128.66|130.73|128.53|0
1633449350000|2021-10-05 15:55:50|130.79|128.59|130.86|128.66|130.86|128.66|130.73|128.53|0
1633449360000|2021-10-05 15:56:00|130.93|128.73|131.07|128.87|131.07|128.87|130.86|128.66|0
1633449370000|2021-10-05 15:56:10|130.93|128.73|130.86|128.66|130.93|128.73|130.79|128.59|0
1633449380000|2021-10-05 15:56:20|130.79|128.59|130.86|128.66|130.86|128.66|130.79|128.59|0
1633449390000|2021-10-05 15:56:30|130.79|128.59|130.72|128.52|130.79|128.59|130.72|128.52|0
1633449400000|2021-10-05 15:56:40|130.79|128.59|130.66|128.46|130.79|128.59|130.66|128.46|0
1633449410000|2021-10-05 15:56:50|130.72|128.52|130.72|128.52|130.79|128.59|130.72|128.52|0
1633449420000|2021-10-05 15:57:00|130.59|128.39|130.59|128.39|130.59|128.39|130.59|128.39|0
1633449440000|2021-10-05 15:57:20|130.52|128.32|130.45|128.25|130.59|128.39|130.38|128.18|0
1633449450000|2021-10-05 15:57:30|130.38|128.18|130.38|128.18|130.45|128.25|130.38|128.18|0
1633449460000|2021-10-05 15:57:40|130.45|128.25|130.38|128.18|130.45|128.25|130.31|128.11|0
1633449470000|2021-10-05 15:57:50|130.31|128.11|130.38|128.18|130.45|128.25|130.31|128.11|0
1633449480000|2021-10-05 15:58:00|130.31|128.11|130.31|128.11|130.31|128.11|130.31|128.11|0
1633449490000|2021-10-05 15:58:10|130.24|128.04|130.17|127.97|130.24|128.04|130.17|127.97|0
1633449500000|2021-10-05 15:58:20|130.1|127.9|130.1|127.9|130.1|127.9|130.1|127.9|0
1633449510000|2021-10-05 15:58:30|130.03|127.83|129.96|127.76|130.03|127.83|129.96|127.76|0
1633449520000|2021-10-05 15:58:40|129.89|127.69|129.96|127.76|129.96|127.76|129.89|127.69|0
1633449530000|2021-10-05 15:58:50|129.89|127.69|129.82|127.62|129.89|127.69|129.82|127.62|0
1633449540000|2021-10-05 15:59:00|129.89|127.69|129.69|127.49|129.89|127.69|129.69|127.49|0
1633449550000|2021-10-05 15:59:10|129.75|127.55|129.89|127.69|129.89|127.69|129.75|127.55|0
1633449560000|2021-10-05 15:59:20|129.96|127.76|130.03|127.83|130.03|127.83|129.96|127.76|0
1633449580000|2021-10-05 15:59:40|129.96|127.76|129.89|127.69|129.96|127.76|129.89|127.69|0
1633449590000|2021-10-05 15:59:50|129.82|127.62|129.62|127.42|129.82|127.62|129.62|127.42|0
1633449600000|2021-10-05 16:00:00|129.68|127.48|129.82|127.62|129.89|127.69|129.68|127.48|0
1633449610000|2021-10-05 16:00:10|129.75|127.55|130.03|127.83|130.03|127.83|129.75|127.55|0
1633449620000|2021-10-05 16:00:20|130.1|127.9|130.1|127.9|130.1|127.9|130.03|127.83|0
1633449630000|2021-10-05 16:00:30|129.96|127.76|130.1|127.9|130.1|127.9|129.96|127.76|0
1633449640000|2021-10-05 16:00:40|130.17|127.97|130.03|127.83|130.17|127.97|130.03|127.83|0
1633449650000|2021-10-05 16:00:50|130.1|127.9|129.96|127.76|130.17|127.97|129.96|127.76|0
1633449660000|2021-10-05 16:01:00|129.89|127.69|129.96|127.76|129.96|127.76|129.89|127.69|0
1633449670000|2021-10-05 16:01:10|130.03|127.83|130.24|128.04|130.24|128.04|130.03|127.83|0
1633449680000|2021-10-05 16:01:20|130.17|127.97|130.1|127.9|130.17|127.97|130.1|127.9|0
1633449690000|2021-10-05 16:01:30|130.03|127.83|130.1|127.9|130.1|127.9|130.03|127.83|0
1633449700000|2021-10-05 16:01:40|130.17|127.97|130.03|127.83|130.17|127.97|130.03|127.83|0
1633449710000|2021-10-05 16:01:50|130.1|127.9|130.17|127.97|130.17|127.97|130.1|127.9|0
1633449720000|2021-10-05 16:02:00|130.24|128.04|130.31|128.11|130.31|128.11|130.24|128.04|0
1633449730000|2021-10-05 16:02:10|130.24|128.04|130.24|128.04|130.24|128.04|130.24|128.04|0
1633449740000|2021-10-05 16:02:20|130.17|127.97|130.24|128.04|130.24|128.04|130.17|127.97|0
1633449750000|2021-10-05 16:02:30|130.31|128.11|130.37|128.17|130.37|128.17|130.24|128.04|0
1633449760000|2021-10-05 16:02:40|130.44|128.24|130.44|128.24|130.44|128.24|130.37|128.17|0
1633449770000|2021-10-05 16:02:50|130.37|128.17|130.24|128.04|130.37|128.17|130.24|128.04|0
1633449780000|2021-10-05 16:03:00|130.03|127.83|130.03|127.83|130.1|127.9|130.03|127.83|0
1633449790000|2021-10-05 16:03:10|129.96|127.76|129.82|127.62|129.96|127.76|129.75|127.55|0
1633449800000|2021-10-05 16:03:20|129.75|127.55|129.82|127.62|129.86|127.66|129.75|127.55|0
1633449810000|2021-10-05 16:03:30|129.75|127.55|129.68|127.48|129.75|127.55|129.68|127.48|0
1633449820000|2021-10-05 16:03:40|129.75|127.55|129.61|127.41|129.75|127.55|129.61|127.41|0
1633449830000|2021-10-05 16:03:50|129.68|127.48|129.68|127.48|129.75|127.55|129.68|127.48|0
1633449840000|2021-10-05 16:04:00|129.61|127.41|129.68|127.48|129.68|127.48|129.61|127.41|0
1633449850000|2021-10-05 16:04:10|129.75|127.55|129.54|127.34|129.75|127.55|129.54|127.34|0
1633449860000|2021-10-05 16:04:20|129.61|127.41|129.54|127.34|129.61|127.41|129.54|127.34|0
1633449870000|2021-10-05 16:04:30|129.48|127.28|129.61|127.41|129.61|127.41|129.48|127.28|0
1633449880000|2021-10-05 16:04:40|129.54|127.34|129.48|127.28|129.54|127.34|129.48|127.28|0
1633449890000|2021-10-05 16:04:50|129.54|127.34|129.41|127.21|129.54|127.34|129.41|127.21|0
1633449900000|2021-10-05 16:05:00|129.54|127.34|129.48|127.28|129.54|127.34|129.48|127.28|0
1633449910000|2021-10-05 16:05:10|129.41|127.21|129.34|127.14|129.41|127.21|129.34|127.14|0
1633449920000|2021-10-05 16:05:20|129.27|127.07|129.34|127.14|129.34|127.14|129.27|127.07|0
1633449930000|2021-10-05 16:05:30|129.48|127.28|129.48|127.28|129.54|127.34|129.48|127.28|0
1633449940000|2021-10-05 16:05:40|129.41|127.21|129.47|127.27|129.47|127.27|129.41|127.21|0
1633449950000|2021-10-05 16:05:50|129.54|127.34|129.54|127.34|129.61|127.41|129.54|127.34|0
1633449960000|2021-10-05 16:06:00|129.61|127.41|129.54|127.34|129.61|127.41|129.54|127.34|0
1633449970000|2021-10-05 16:06:10|129.47|127.27|129.47|127.27|129.54|127.34|129.47|127.27|0
1633449980000|2021-10-05 16:06:20|129.54|127.34|129.54|127.34|129.54|127.34|129.47|127.27|0
1633449990000|2021-10-05 16:06:30|129.41|127.21|129.47|127.27|129.47|127.27|129.41|127.21|0
1633450000000|2021-10-05 16:06:40|129.54|127.34|129.41|127.21|129.54|127.34|129.41|127.21|0
1633450010000|2021-10-05 16:06:50|129.47|127.27|129.27|127.07|129.47|127.27|129.27|127.07|0
1633450020000|2021-10-05 16:07:00|129.34|127.14|129.27|127.07|129.34|127.14|129.27|127.07|0
1633450030000|2021-10-05 16:07:10|129.34|127.14|129.2|127|129.34|127.14|129.2|127|0
1633450040000|2021-10-05 16:07:20|129.27|127.07|129.27|127.07|129.34|127.14|129.27|127.07|0
1633450050000|2021-10-05 16:07:30|129.2|127|129.2|127|129.2|127|129.13|126.93|0
1633450060000|2021-10-05 16:07:40|129.27|127.07|129.27|127.07|129.27|127.07|129.27|127.07|0
1633450070000|2021-10-05 16:07:50|129.2|127|128.99|126.79|129.2|127|128.99|126.79|0
1633450080000|2021-10-05 16:08:00|128.92|126.72|128.92|126.72|128.92|126.72|128.92|126.72|0
1633450090000|2021-10-05 16:08:10|128.99|126.79|128.92|126.72|128.99|126.79|128.92|126.72|0
1633450100000|2021-10-05 16:08:20|128.85|126.65|128.79|126.59|128.85|126.65|128.79|126.59|0
1633450110000|2021-10-05 16:08:30|128.72|126.52|128.79|126.59|128.79|126.59|128.72|126.52|0
1633450120000|2021-10-05 16:08:40|128.72|126.52|128.65|126.45|128.72|126.52|128.65|126.45|0
1633450130000|2021-10-05 16:08:50|128.72|126.52|128.72|126.52|128.72|126.52|128.65|126.45|0
1633450140000|2021-10-05 16:09:00|128.65|126.45|128.65|126.45|128.65|126.45|128.58|126.38|0
1633450150000|2021-10-05 16:09:10|128.58|126.38|128.65|126.45|128.65|126.45|128.58|126.38|0
1633450160000|2021-10-05 16:09:20|128.72|126.52|128.51|126.31|128.72|126.52|128.51|126.31|0
1633450170000|2021-10-05 16:09:30|128.58|126.38|128.58|126.38|128.65|126.45|128.58|126.38|0
1633450180000|2021-10-05 16:09:40|128.51|126.31|128.58|126.38|128.58|126.38|128.51|126.31|0
1633450190000|2021-10-05 16:09:50|128.51|126.31|128.58|126.38|128.58|126.38|128.51|126.31|0
1633450200000|2021-10-05 16:10:00|128.51|126.31|128.44|126.24|128.58|126.38|128.44|126.24|0
1633450210000|2021-10-05 16:10:10|128.31|126.11|128.31|126.11|128.31|126.11|128.31|126.11|0
1633450220000|2021-10-05 16:10:20|128.24|126.04|128.24|126.04|128.31|126.11|128.24|126.04|0
1633450230000|2021-10-05 16:10:30|128.17|125.97|128.17|125.97|128.17|125.97|128.17|125.97|0
1633450240000|2021-10-05 16:10:40|128.1|125.9|128.1|125.9|128.17|125.97|128.1|125.9|0
1633450250000|2021-10-05 16:10:50|128.17|125.97|128.1|125.9|128.17|125.97|128.1|125.9|0
1633450260000|2021-10-05 16:11:00|128.24|126.04|128.1|125.9|128.31|126.11|128.1|125.9|0
1633450270000|2021-10-05 16:11:10|128.17|125.97|128.17|125.97|128.17|125.97|128.1|125.9|0
1633450290000|2021-10-05 16:11:30|128.24|126.04|128.44|126.24|128.44|126.24|128.24|126.04|0
1633450300000|2021-10-05 16:11:40|128.37|126.17|128.58|126.38|128.58|126.38|128.37|126.17|0
1633450310000|2021-10-05 16:11:50|128.65|126.45|128.65|126.45|128.72|126.52|128.65|126.45|0
1633450320000|2021-10-05 16:12:00|128.72|126.52|128.58|126.38|128.72|126.52|128.58|126.38|0
1633450330000|2021-10-05 16:12:10|128.51|126.31|128.51|126.31|128.51|126.31|128.51|126.31|0
1633450340000|2021-10-05 16:12:20|128.58|126.38|128.51|126.31|128.58|126.38|128.44|126.24|0
1633450350000|2021-10-05 16:12:30|128.44|126.24|128.24|126.04|128.44|126.24|128.24|126.04|0
1633450360000|2021-10-05 16:12:40|128.3|126.1|128.24|126.04|128.3|126.1|128.24|126.04|0
1633450370000|2021-10-05 16:12:50|128.17|125.97|128.24|126.04|128.24|126.04|128.17|125.97|0
1633450380000|2021-10-05 16:13:00|128.27|126.07|128.24|126.04|128.3|126.1|128.24|126.04|0
1633450390000|2021-10-05 16:13:10|128.3|126.1|128.37|126.17|128.37|126.17|128.3|126.1|0
1633450400000|2021-10-05 16:13:20|128.3|126.1|128.37|126.17|128.37|126.17|128.3|126.1|0
1633450410000|2021-10-05 16:13:30|128.44|126.24|128.58|126.38|128.58|126.38|128.44|126.24|0
1633450420000|2021-10-05 16:13:40|128.51|126.31|128.51|126.31|128.51|126.31|128.44|126.24|0
1633450430000|2021-10-05 16:13:50|128.58|126.38|128.58|126.38|128.58|126.38|128.58|126.38|0
1633450440000|2021-10-05 16:14:00|128.51|126.31|128.51|126.31|128.51|126.31|128.51|126.31|0
1633450450000|2021-10-05 16:14:10|128.58|126.38|128.71|126.51|128.71|126.51|128.58|126.38|0
1633450460000|2021-10-05 16:14:20|128.65|126.45|128.58|126.38|128.71|126.51|128.58|126.38|0
1633450470000|2021-10-05 16:14:30|128.65|126.45|128.71|126.51|128.71|126.51|128.65|126.45|0
1633450480000|2021-10-05 16:14:40|128.78|126.58|128.85|126.65|128.92|126.72|128.78|126.58|0
1633450490000|2021-10-05 16:14:50|128.78|126.58|128.92|126.72|128.92|126.72|128.78|126.58|0
1633450500000|2021-10-05 16:15:00|128.85|126.65|128.92|126.72|128.92|126.72|128.85|126.65|0
1633450510000|2021-10-05 16:15:10|128.99|126.79|129.06|126.86|129.06|126.86|128.99|126.79|0
1633450520000|2021-10-05 16:15:20|129.13|126.93|129.33|127.13|129.33|127.13|129.13|126.93|0
1633450530000|2021-10-05 16:15:30|129.26|127.06|129.26|127.06|129.33|127.13|129.26|127.06|0
1633450540000|2021-10-05 16:15:40|129.33|127.13|129.33|127.13|129.33|127.13|129.33|127.13|0
1633450550000|2021-10-05 16:15:50|129.26|127.06|129.26|127.06|129.26|127.06|129.19|126.99|0
1633450560000|2021-10-05 16:16:00|129.19|126.99|129.13|126.93|129.19|126.99|129.06|126.86|0
1633450570000|2021-10-05 16:16:10|129.06|126.86|128.85|126.65|129.06|126.86|128.85|126.65|0
1633450580000|2021-10-05 16:16:20|128.92|126.72|128.85|126.65|128.92|126.72|128.85|126.65|0
1633450590000|2021-10-05 16:16:30|128.92|126.72|128.92|126.72|128.92|126.72|128.85|126.65|0
1633450600000|2021-10-05 16:16:40|128.85|126.65|128.99|126.79|128.99|126.79|128.85|126.65|0
1633450610000|2021-10-05 16:16:50|129.06|126.86|129.13|126.93|129.19|126.99|129.06|126.86|0
1633450620000|2021-10-05 16:17:00|129.06|126.86|129.13|126.93|129.13|126.93|128.99|126.79|0
1633450640000|2021-10-05 16:17:20|129.19|126.99|129.19|126.99|129.19|126.99|129.19|126.99|0
1633450650000|2021-10-05 16:17:30|129.12|126.92|129.12|126.92|129.12|126.92|129.12|126.92|0
1633450660000|2021-10-05 16:17:40|129.06|126.86|129.19|126.99|129.19|126.99|129.06|126.86|0
1633450670000|2021-10-05 16:17:50|129.26|127.06|129.26|127.06|129.33|127.13|129.26|127.06|0
1633450680000|2021-10-05 16:18:00|129.12|126.92|129.06|126.86|129.19|126.99|129.06|126.86|0
1633450690000|2021-10-05 16:18:10|128.99|126.79|129.12|126.92|129.12|126.92|128.99|126.79|0
1633450700000|2021-10-05 16:18:20|129.06|126.86|129.12|126.92|129.12|126.92|128.99|126.79|0
1633450710000|2021-10-05 16:18:30|129.06|126.86|129.12|126.92|129.12|126.92|129.06|126.86|0
1633450720000|2021-10-05 16:18:40|129.26|127.06|129.19|126.99|129.26|127.06|129.12|126.92|0
1633450730000|2021-10-05 16:18:50|129.26|127.06|129.33|127.13|129.33|127.13|129.26|127.06|0
1633450740000|2021-10-05 16:19:00|129.37|127.17|129.33|127.13|129.37|127.17|129.33|127.13|0
1633450750000|2021-10-05 16:19:10|129.4|127.2|129.4|127.2|129.4|127.2|129.4|127.2|0
1633450760000|2021-10-05 16:19:20|129.33|127.13|129.54|127.34|129.54|127.34|129.33|127.13|0
1633450770000|2021-10-05 16:19:30|129.47|127.27|129.61|127.41|129.61|127.41|129.47|127.27|0
1633450780000|2021-10-05 16:19:40|129.54|127.34|129.61|127.41|129.61|127.41|129.54|127.34|0
1633450790000|2021-10-05 16:19:50|129.54|127.34|129.61|127.41|129.61|127.41|129.54|127.34|0
1633450800000|2021-10-05 16:20:00|129.54|127.34|129.4|127.2|129.54|127.34|129.4|127.2|0
1633450810000|2021-10-05 16:20:10|129.33|127.13|129.54|127.34|129.54|127.34|129.33|127.13|0
1633450820000|2021-10-05 16:20:20|129.67|127.47|129.81|127.61|129.81|127.61|129.67|127.47|0
1633450830000|2021-10-05 16:20:30|129.88|127.68|129.88|127.68|129.88|127.68|129.81|127.61|0
1633450840000|2021-10-05 16:20:40|129.95|127.75|130.09|127.89|130.09|127.89|129.95|127.75|0
1633450850000|2021-10-05 16:20:50|130.16|127.96|130.16|127.96|130.23|128.03|130.16|127.96|0
1633450860000|2021-10-05 16:21:00|130.23|128.03|130.37|128.17|130.5|128.3|130.23|128.03|0
1633450870000|2021-10-05 16:21:10|130.57|128.37|130.57|128.37|130.64|128.44|130.57|128.37|0
1633450880000|2021-10-05 16:21:20|130.44|128.24|130.57|128.37|130.57|128.37|130.44|128.24|0
1633450890000|2021-10-05 16:21:30|130.64|128.44|130.71|128.51|130.71|128.51|130.64|128.44|0
1633450900000|2021-10-05 16:21:40|130.64|128.44|130.71|128.51|130.71|128.51|130.57|128.37|0
1633450910000|2021-10-05 16:21:50|130.64|128.44|130.64|128.44|130.71|128.51|130.64|128.44|0
1633450920000|2021-10-05 16:22:00|130.57|128.37|130.57|128.37|130.57|128.37|130.57|128.37|0
1633450930000|2021-10-05 16:22:10|130.5|128.3|130.43|128.23|130.5|128.3|130.43|128.23|0
1633450940000|2021-10-05 16:22:20|130.37|128.17|130.3|128.1|130.37|128.17|130.23|128.03|0
1633450950000|2021-10-05 16:22:30|130.16|127.96|130.23|128.03|130.23|128.03|130.16|127.96|0
1633450960000|2021-10-05 16:22:40|130.16|127.96|130.09|127.89|130.16|127.96|130.09|127.89|0
1633450970000|2021-10-05 16:22:50|130.16|127.96|130.23|128.03|130.3|128.1|130.16|127.96|0
1633450980000|2021-10-05 16:23:00|130.3|128.1|130.16|127.96|130.3|128.1|130.16|127.96|0
1633450990000|2021-10-05 16:23:10|130.23|128.03|130.3|128.1|130.3|128.1|130.23|128.03|0
1633451000000|2021-10-05 16:23:20|130.36|128.16|130.5|128.3|130.5|128.3|130.3|128.1|0
1633451010000|2021-10-05 16:23:30|130.64|128.44|130.57|128.37|130.71|128.51|130.57|128.37|0
1633451020000|2021-10-05 16:23:40|130.64|128.44|130.64|128.44|130.64|128.44|130.57|128.37|0
1633451030000|2021-10-05 16:23:50|130.71|128.51|130.71|128.51|130.78|128.58|130.71|128.51|0
1633451040000|2021-10-05 16:24:00|130.64|128.44|130.78|128.58|130.78|128.58|130.64|128.44|0
1633451050000|2021-10-05 16:24:10|130.71|128.51|130.82|128.62|130.82|128.62|130.71|128.51|0
1633451060000|2021-10-05 16:24:20|130.92|128.72|130.99|128.79|130.99|128.79|130.92|128.72|0
1633451070000|2021-10-05 16:24:30|130.92|128.72|130.99|128.79|130.99|128.79|130.92|128.72|0
1633451080000|2021-10-05 16:24:40|131.06|128.86|131.06|128.86|131.06|128.86|130.99|128.79|0
1633451090000|2021-10-05 16:24:50|130.99|128.79|131.06|128.86|131.06|128.86|130.99|128.79|0
1633451100000|2021-10-05 16:25:00|130.99|128.79|130.99|128.79|130.99|128.79|130.92|128.72|0
1633451110000|2021-10-05 16:25:10|131.13|128.93|131.06|128.86|131.13|128.93|131.06|128.86|0
1633451120000|2021-10-05 16:25:20|131.13|128.93|131.2|129|131.2|129|131.13|128.93|0
1633451130000|2021-10-05 16:25:30|131.13|128.93|131.2|129|131.2|129|131.13|128.93|0
1633451140000|2021-10-05 16:25:40|131.06|128.86|131.06|128.86|131.13|128.93|131.06|128.86|0
1633451150000|2021-10-05 16:25:50|130.99|128.79|130.64|128.44|130.99|128.79|130.64|128.44|0
1633451160000|2021-10-05 16:26:00|130.71|128.51|130.71|128.51|130.78|128.58|130.71|128.51|0
1633451170000|2021-10-05 16:26:10|130.64|128.44|130.57|128.37|130.64|128.44|130.57|128.37|0
1633451180000|2021-10-05 16:26:20|130.5|128.3|130.5|128.3|130.57|128.37|130.5|128.3|0
1633451190000|2021-10-05 16:26:30|130.43|128.23|130.57|128.37|130.57|128.37|130.43|128.23|0
1633451200000|2021-10-05 16:26:40|130.43|128.23|130.43|128.23|130.43|128.23|130.36|128.16|0
1633451210000|2021-10-05 16:26:50|130.36|128.16|130.36|128.16|130.43|128.23|130.36|128.16|0
1633451220000|2021-10-05 16:27:00|130.29|128.09|130.36|128.16|130.36|128.16|130.22|128.02|0
1633451230000|2021-10-05 16:27:10|130.43|128.23|130.57|128.37|130.57|128.37|130.43|128.23|0
1633451240000|2021-10-05 16:27:20|130.5|128.3|130.5|128.3|130.5|128.3|130.43|128.23|0
1633451250000|2021-10-05 16:27:30|130.36|128.16|130.36|128.16|130.43|128.23|130.36|128.16|0
1633451260000|2021-10-05 16:27:40|130.43|128.23|130.29|128.09|130.43|128.23|130.29|128.09|0
1633451270000|2021-10-05 16:27:50|130.22|128.02|130.29|128.09|130.29|128.09|130.22|128.02|0
1633451280000|2021-10-05 16:28:00|130.43|128.23|130.43|128.23|130.43|128.23|130.36|128.16|0
1633451290000|2021-10-05 16:28:10|130.22|128.02|130.22|128.02|130.22|128.02|130.15|127.95|0
1633451300000|2021-10-05 16:28:20|130.15|127.95|130.15|127.95|130.15|127.95|130.09|127.89|0
1633451310000|2021-10-05 16:28:30|130.22|128.02|130.22|128.02|130.22|128.02|130.22|128.02|0
1633451320000|2021-10-05 16:28:40|130.09|127.89|130.09|127.89|130.09|127.89|130.02|127.82|0
1633451330000|2021-10-05 16:28:50|130.02|127.82|130.08|127.88|130.09|127.89|130.02|127.82|0
1633451340000|2021-10-05 16:29:00|130.22|128.02|130.15|127.95|130.22|128.02|130.15|127.95|0
1633451350000|2021-10-05 16:29:10|130.19|127.99|130.29|128.09|130.29|128.09|130.19|127.99|0
1633451360000|2021-10-05 16:29:20|130.22|128.02|130.36|128.16|130.36|128.16|130.22|128.02|0
1633451370000|2021-10-05 16:29:30|130.29|128.09|130.29|128.09|130.29|128.09|130.29|128.09|0
1633451380000|2021-10-05 16:29:40|130.43|128.23|130.36|128.16|130.43|128.23|130.36|128.16|0
1633451390000|2021-10-05 16:29:50|130.43|128.23|130.57|128.37|130.57|128.37|130.43|128.23|0
1633451400000|2021-10-05 16:30:00|130.5|128.3|130.36|128.16|130.5|128.3|130.36|128.16|0
1633451410000|2021-10-05 16:30:10|130.43|128.23|130.64|128.44|130.71|128.51|130.43|128.23|0
1633451420000|2021-10-05 16:30:20|130.71|128.51|130.71|128.51|130.71|128.51|130.64|128.44|0
1633451430000|2021-10-05 16:30:30|130.64|128.44|130.64|128.44|130.64|128.44|130.64|128.44|0
1633451440000|2021-10-05 16:30:40|130.71|128.51|130.71|128.51|130.78|128.58|130.71|128.51|0
1633451450000|2021-10-05 16:30:50|130.85|128.65|130.99|128.79|131.06|128.86|130.85|128.65|0
1633451460000|2021-10-05 16:31:00|131.06|128.86|131.06|128.86|131.06|128.86|131.06|128.86|0
1633451470000|2021-10-05 16:31:10|130.99|128.79|130.64|128.44|130.99|128.79|130.64|128.44|0
1633451480000|2021-10-05 16:31:20|130.57|128.37|130.57|128.37|130.64|128.44|130.57|128.37|0
1633451490000|2021-10-05 16:31:30|130.64|128.44|130.64|128.44|130.64|128.44|130.57|128.37|0
1633451500000|2021-10-05 16:31:40|130.57|128.37|130.57|128.37|130.64|128.44|130.57|128.37|0
1633451510000|2021-10-05 16:31:50|130.64|128.44|130.29|128.09|130.64|128.44|130.29|128.09|0
1633451520000|2021-10-05 16:32:00|130.22|128.02|130.57|128.37|130.64|128.44|130.22|128.02|0
1633451530000|2021-10-05 16:32:10|130.5|128.3|130.71|128.51|130.71|128.51|130.5|128.3|0
1633451540000|2021-10-05 16:32:20|130.64|128.44|130.57|128.37|130.64|128.44|130.57|128.37|0
1633451550000|2021-10-05 16:32:30|130.64|128.44|130.71|128.51|130.71|128.51|130.64|128.44|0
1633451560000|2021-10-05 16:32:40|130.64|128.44|130.5|128.3|130.64|128.44|130.5|128.3|0
1633451570000|2021-10-05 16:32:50|130.43|128.23|130.5|128.3|130.5|128.3|130.43|128.23|0
1633451590000|2021-10-05 16:33:10|130.43|128.23|130.29|128.09|130.43|128.23|130.22|128.02|0
1633451600000|2021-10-05 16:33:20|130.15|127.95|130.08|127.88|130.15|127.95|130.08|127.88|0
1633451610000|2021-10-05 16:33:30|130.15|127.95|130.08|127.88|130.15|127.95|130.08|127.88|0
1633451620000|2021-10-05 16:33:40|130.15|127.95|130.36|128.16|130.36|128.16|130.15|127.95|0
1633451630000|2021-10-05 16:33:50|130.29|128.09|130.08|127.88|130.29|128.09|130.08|127.88|0
1633451640000|2021-10-05 16:34:00|130.01|127.81|130.08|127.88|130.08|127.88|130.01|127.81|0
1633451650000|2021-10-05 16:34:10|130.15|127.95|130.22|128.02|130.22|128.02|130.15|127.95|0
1633451660000|2021-10-05 16:34:20|130.29|128.09|130.15|127.95|130.29|128.09|130.15|127.95|0
1633451670000|2021-10-05 16:34:30|130.29|128.09|130.43|128.23|130.5|128.3|130.29|128.09|0
1633451690000|2021-10-05 16:34:50|130.36|128.16|130.43|128.23|130.43|128.23|130.36|128.16|0
1633451700000|2021-10-05 16:35:00|130.36|128.16|130.36|128.16|130.43|128.23|130.36|128.16|0
1633451710000|2021-10-05 16:35:10|130.29|128.09|130.43|128.23|130.43|128.23|130.22|128.02|0
1633451720000|2021-10-05 16:35:20|130.36|128.16|130.36|128.16|130.43|128.23|130.36|128.16|0
1633451730000|2021-10-05 16:35:30|130.22|128.02|130.29|128.09|130.29|128.09|130.15|127.95|0
1633451740000|2021-10-05 16:35:40|130.36|128.16|130.43|128.23|130.43|128.23|130.29|128.09|0
1633451750000|2021-10-05 16:35:50|130.36|128.16|130.5|128.3|130.5|128.3|130.36|128.16|0
1633451760000|2021-10-05 16:36:00|130.43|128.23|130.5|128.3|130.57|128.37|130.43|128.23|0
1633451770000|2021-10-05 16:36:10|130.57|128.37|130.64|128.44|130.64|128.44|130.57|128.37|0
1633451780000|2021-10-05 16:36:20|130.77|128.57|130.71|128.51|130.77|128.57|130.71|128.51|0
1633451790000|2021-10-05 16:36:30|130.77|128.57|130.84|128.64|130.84|128.64|130.77|128.57|0
1633451800000|2021-10-05 16:36:40|130.91|128.71|130.91|128.71|130.91|128.71|130.91|128.71|0
1633451810000|2021-10-05 16:36:50|130.84|128.64|130.84|128.64|130.91|128.71|130.84|128.64|0
1633451820000|2021-10-05 16:37:00|130.77|128.57|130.77|128.57|130.84|128.64|130.77|128.57|0
1633451830000|2021-10-05 16:37:10|130.84|128.64|130.77|128.57|130.84|128.64|130.77|128.57|0
1633451840000|2021-10-05 16:37:20|130.84|128.64|130.77|128.57|130.84|128.64|130.77|128.57|0
1633451850000|2021-10-05 16:37:30|130.7|128.5|130.77|128.57|130.77|128.57|130.7|128.5|0
1633451860000|2021-10-05 16:37:40|130.84|128.64|130.7|128.5|130.84|128.64|130.7|128.5|0
1633451870000|2021-10-05 16:37:50|130.77|128.57|130.7|128.5|130.77|128.57|130.7|128.5|0
1633451880000|2021-10-05 16:38:00|130.77|128.57|130.7|128.5|130.77|128.57|130.7|128.5|0
1633451890000|2021-10-05 16:38:10|130.77|128.57|130.98|128.78|130.98|128.78|130.77|128.57|0
1633451900000|2021-10-05 16:38:20|130.91|128.71|131.12|128.92|131.12|128.92|130.91|128.71|0
1633451910000|2021-10-05 16:38:30|131.26|129.06|131.19|128.99|131.26|129.06|131.19|128.99|0
1633451920000|2021-10-05 16:38:40|131.26|129.06|131.12|128.92|131.26|129.06|131.12|128.92|0
1633451930000|2021-10-05 16:38:50|131.26|129.06|131.12|128.92|131.26|129.06|131.12|128.92|0
1633451940000|2021-10-05 16:39:00|131.05|128.85|131.19|128.99|131.19|128.99|131.05|128.85|0
1633451950000|2021-10-05 16:39:10|131.26|129.06|131.4|129.2|131.47|129.27|131.26|129.06|0
1633451960000|2021-10-05 16:39:20|131.33|129.13|131.33|129.13|131.33|129.13|131.26|129.06|0
1633451970000|2021-10-05 16:39:30|131.26|129.06|131.26|129.06|131.33|129.13|131.26|129.06|0
1633451980000|2021-10-05 16:39:40|131.19|128.99|131.19|128.99|131.19|128.99|131.19|128.99|0
1633451990000|2021-10-05 16:39:50|131.33|129.13|131.12|128.92|131.33|129.13|131.12|128.92|0
1633452000000|2021-10-05 16:40:00|131.05|128.85|131.05|128.85|131.05|128.85|130.98|128.78|0
1633452010000|2021-10-05 16:40:10|131.26|129.06|131.33|129.13|131.4|129.2|131.26|129.06|0
1633452020000|2021-10-05 16:40:20|131.19|128.99|131.26|129.06|131.33|129.13|131.19|128.99|0
1633452030000|2021-10-05 16:40:30|131.19|128.99|131.12|128.92|131.26|129.06|131.12|128.92|0
1633452040000|2021-10-05 16:40:40|131.26|129.06|131.54|129.34|131.54|129.34|131.26|129.06|0
1633452050000|2021-10-05 16:40:50|131.47|129.27|131.33|129.13|131.54|129.34|131.33|129.13|0
1633452060000|2021-10-05 16:41:00|131.4|129.2|131.47|129.27|131.47|129.27|131.4|129.2|0
1633452070000|2021-10-05 16:41:10|131.4|129.2|131.12|128.92|131.4|129.2|131.12|128.92|0
1633452080000|2021-10-05 16:41:20|131.19|128.99|131.12|128.92|131.19|128.99|131.12|128.92|0
1633452090000|2021-10-05 16:41:30|131.05|128.85|130.91|128.71|131.12|128.92|130.91|128.71|0
1633452100000|2021-10-05 16:41:40|130.98|128.78|130.98|128.78|131.05|128.85|130.98|128.78|0
1633452110000|2021-10-05 16:41:50|131.05|128.85|131.05|128.85|131.05|128.85|130.98|128.78|0
1633452120000|2021-10-05 16:42:00|130.98|128.78|131.05|128.85|131.05|128.85|130.91|128.71|0
1633452130000|2021-10-05 16:42:10|131.12|128.92|131.12|128.92|131.12|128.92|131.05|128.85|0
1633452140000|2021-10-05 16:42:20|131.19|128.99|131.05|128.85|131.19|128.99|131.05|128.85|0
1633452150000|2021-10-05 16:42:30|130.98|128.78|130.81|128.61|130.98|128.78|130.81|128.61|0
1633452160000|2021-10-05 16:42:40|130.7|128.5|130.7|128.5|130.77|128.57|130.7|128.5|0
1633452170000|2021-10-05 16:42:50|130.63|128.43|130.56|128.36|130.63|128.43|130.56|128.36|0
1633452180000|2021-10-05 16:43:00|130.63|128.43|130.56|128.36|130.63|128.43|130.49|128.29|0
1633452190000|2021-10-05 16:43:10|130.63|128.43|130.7|128.5|130.7|128.5|130.63|128.43|0
1633452200000|2021-10-05 16:43:20|130.77|128.57|130.84|128.64|130.84|128.64|130.77|128.57|0
1633452210000|2021-10-05 16:43:30|130.77|128.57|130.7|128.5|130.84|128.64|130.7|128.5|0
1633452220000|2021-10-05 16:43:40|130.77|128.57|130.84|128.64|130.84|128.64|130.77|128.57|0
1633452230000|2021-10-05 16:43:50|130.77|128.57|130.7|128.5|130.77|128.57|130.7|128.5|0
1633452240000|2021-10-05 16:44:00|130.63|128.43|130.7|128.5|130.7|128.5|130.63|128.43|0
1633452250000|2021-10-05 16:44:10|130.63|128.43|130.63|128.43|130.63|128.43|130.56|128.36|0
1633452260000|2021-10-05 16:44:20|130.77|128.57|130.7|128.5|130.77|128.57|130.7|128.5|0
1633452280000|2021-10-05 16:44:40|130.77|128.57|130.84|128.64|130.84|128.64|130.77|128.57|0
1633452290000|2021-10-05 16:44:50|130.91|128.71|131.12|128.92|131.12|128.92|130.91|128.71|0
1633452300000|2021-10-05 16:45:00|131.05|128.85|130.98|128.78|131.05|128.85|130.91|128.71|0
1633452310000|2021-10-05 16:45:10|131.05|128.85|130.77|128.57|131.05|128.85|130.77|128.57|0
1633452320000|2021-10-05 16:45:20|130.63|128.43|130.56|128.36|130.63|128.43|130.56|128.36|0
1633452330000|2021-10-05 16:45:30|130.63|128.43|130.7|128.5|130.7|128.5|130.63|128.43|0
1633452340000|2021-10-05 16:45:40|130.77|128.57|130.84|128.64|130.84|128.64|130.77|128.57|0
1633452350000|2021-10-05 16:45:50|130.91|128.71|131.05|128.85|131.12|128.92|130.91|128.71|0
1633452360000|2021-10-05 16:46:00|130.98|128.78|130.91|128.71|130.98|128.78|130.91|128.71|0
1633452370000|2021-10-05 16:46:10|130.84|128.64|130.77|128.57|130.84|128.64|130.77|128.57|0
1633452380000|2021-10-05 16:46:20|130.7|128.5|130.84|128.64|130.84|128.64|130.7|128.5|0
1633452390000|2021-10-05 16:46:30|130.98|128.78|130.84|128.64|130.98|128.78|130.84|128.64|0
1633452400000|2021-10-05 16:46:40|130.77|128.57|130.63|128.43|130.77|128.57|130.63|128.43|0
1633452410000|2021-10-05 16:46:50|130.7|128.5|130.77|128.57|130.77|128.57|130.7|128.5|0
1633452420000|2021-10-05 16:47:00|130.7|128.5|130.63|128.43|130.7|128.5|130.56|128.36|0
1633452430000|2021-10-05 16:47:10|130.77|128.57|130.77|128.57|130.84|128.64|130.77|128.57|0
1633452440000|2021-10-05 16:47:20|130.7|128.5|130.63|128.43|130.7|128.5|130.63|128.43|0
1633452450000|2021-10-05 16:47:30|130.7|128.5|130.63|128.43|130.7|128.5|130.56|128.36|0
1633452460000|2021-10-05 16:47:40|130.56|128.36|130.7|128.5|130.7|128.5|130.56|128.36|0
1633452470000|2021-10-05 16:47:50|130.63|128.43|130.49|128.29|130.63|128.43|130.49|128.29|0
1633452480000|2021-10-05 16:48:00|130.56|128.36|130.35|128.15|130.56|128.36|130.35|128.15|0
1633452490000|2021-10-05 16:48:10|130.28|128.08|130.21|128.01|130.28|128.08|130.21|128.01|0
1633452500000|2021-10-05 16:48:20|130.28|128.08|130.21|128.01|130.28|128.08|130.21|128.01|0
1633452510000|2021-10-05 16:48:30|130.28|128.08|130.21|128.01|130.28|128.08|130.21|128.01|0
1633452520000|2021-10-05 16:48:40|130.14|127.94|130.14|127.94|130.14|127.94|130.08|127.88|0
1633452530000|2021-10-05 16:48:50|130.08|127.88|130.08|127.88|130.08|127.88|130.08|127.88|0
1633452540000|2021-10-05 16:49:00|130.14|127.94|130.14|127.94|130.14|127.94|130.14|127.94|0
1633452550000|2021-10-05 16:49:10|130.07|127.87|130.07|127.87|130.07|127.87|130.07|127.87|0
1633452560000|2021-10-05 16:49:20|130.01|127.81|130.01|127.81|130.01|127.81|130.01|127.81|0
1633452570000|2021-10-05 16:49:30|129.94|127.74|129.87|127.67|130.01|127.81|129.87|127.67|0
1633452580000|2021-10-05 16:49:40|129.94|127.74|130.01|127.81|130.01|127.81|129.94|127.74|0
1633452590000|2021-10-05 16:49:50|130.07|127.87|130.07|127.87|130.07|127.87|130.07|127.87|0
1633452600000|2021-10-05 16:50:00|130.01|127.81|130.07|127.87|130.07|127.87|130.01|127.81|0
1633452610000|2021-10-05 16:50:10|130.14|127.94|130.07|127.87|130.14|127.94|130.07|127.87|0
1633452620000|2021-10-05 16:50:20|130.01|127.81|130.14|127.94|130.14|127.94|130.01|127.81|0
1633452630000|2021-10-05 16:50:30|130.21|128.01|130.18|127.98|130.21|128.01|130.07|127.87|0
1633452640000|2021-10-05 16:50:40|130.07|127.87|130.07|127.87|130.07|127.87|130.07|127.87|0
1633452650000|2021-10-05 16:50:50|130|127.8|130|127.8|130|127.8|130|127.8|0
1633452660000|2021-10-05 16:51:00|130.07|127.87|130.07|127.87|130.07|127.87|130|127.8|0
1633452670000|2021-10-05 16:51:10|130.14|127.94|130.14|127.94|130.14|127.94|130.14|127.94|0
1633452680000|2021-10-05 16:51:20|130.21|128.01|130.28|128.08|130.28|128.08|130.21|128.01|0
1633452690000|2021-10-05 16:51:30|130.35|128.15|130.21|128.01|130.35|128.15|130.21|128.01|0
1633452700000|2021-10-05 16:51:40|130.07|127.87|130.07|127.87|130.07|127.87|130|127.8|0
1633452710000|2021-10-05 16:51:50|130.14|127.94|130.42|128.22|130.42|128.22|130.14|127.94|0
1633452720000|2021-10-05 16:52:00|130.35|128.15|130.42|128.22|130.49|128.29|130.35|128.15|0
1633452730000|2021-10-05 16:52:10|130.35|128.15|130.21|128.01|130.35|128.15|130.21|128.01|0
1633452740000|2021-10-05 16:52:20|130.28|128.08|130.28|128.08|130.28|128.08|130.28|128.08|0
1633452750000|2021-10-05 16:52:30|130.21|128.01|130.14|127.94|130.21|128.01|130.14|127.94|0
1633452760000|2021-10-05 16:52:40|130.21|128.01|130.35|128.15|130.35|128.15|130.21|128.01|0
1633452770000|2021-10-05 16:52:50|130.28|128.08|130.42|128.22|130.42|128.22|130.28|128.08|0
1633452780000|2021-10-05 16:53:00|130.28|128.08|130.35|128.15|130.35|128.15|130.21|128.01|0
1633452790000|2021-10-05 16:53:10|130.42|128.22|130.56|128.36|130.56|128.36|130.35|128.15|0
1633452800000|2021-10-05 16:53:20|130.49|128.29|130.35|128.15|130.49|128.29|130.35|128.15|0
1633452810000|2021-10-05 16:53:30|130.21|128.01|130.35|128.15|130.35|128.15|130.21|128.01|0
1633452820000|2021-10-05 16:53:40|130.49|128.29|130.56|128.36|130.56|128.36|130.49|128.29|0
1633452830000|2021-10-05 16:53:50|130.49|128.29|130.56|128.36|130.56|128.36|130.49|128.29|0
1633452840000|2021-10-05 16:54:00|130.49|128.29|130.63|128.43|130.63|128.43|130.49|128.29|0
1633452850000|2021-10-05 16:54:10|130.56|128.36|130.59|128.39|130.59|128.39|130.56|128.36|0
1633452860000|2021-10-05 16:54:20|130.56|128.36|130.49|128.29|130.56|128.36|130.49|128.29|0
1633452870000|2021-10-05 16:54:30|130.42|128.22|130.42|128.22|130.42|128.22|130.42|128.22|0
1633452880000|2021-10-05 16:54:40|130.49|128.29|130.49|128.29|130.49|128.29|130.49|128.29|0
1633452890000|2021-10-05 16:54:50|130.42|128.22|130.49|128.29|130.49|128.29|130.35|128.15|0
1633452900000|2021-10-05 16:55:00|130.42|128.22|130.42|128.22|130.42|128.22|130.35|128.15|0
1633452910000|2021-10-05 16:55:10|130.35|128.15|130.35|128.15|130.35|128.15|130.35|128.15|0
1633452920000|2021-10-05 16:55:20|130.28|128.08|130.14|127.94|130.28|128.08|130.14|127.94|0
1633452930000|2021-10-05 16:55:30|130.07|127.87|130.07|127.87|130.07|127.87|130.07|127.87|0
1633452940000|2021-10-05 16:55:40|130|127.8|129.93|127.73|130|127.8|129.93|127.73|0
1633452950000|2021-10-05 16:55:50|130|127.8|129.93|127.73|130|127.8|129.93|127.73|0
1633452960000|2021-10-05 16:56:00|130|127.8|130|127.8|130.07|127.87|129.93|127.73|0
1633452970000|2021-10-05 16:56:10|130.07|127.87|130.14|127.94|130.14|127.94|130.07|127.87|0
1633452980000|2021-10-05 16:56:20|130.07|127.87|130.14|127.94|130.14|127.94|130.07|127.87|0
1633452990000|2021-10-05 16:56:30|130.21|128.01|130.14|127.94|130.21|128.01|130.14|127.94|0
1633453000000|2021-10-05 16:56:40|130.07|127.87|130.07|127.87|130.14|127.94|130.07|127.87|0
1633453010000|2021-10-05 16:56:50|130.14|127.94|130.14|127.94|130.21|128.01|130.14|127.94|0
1633453020000|2021-10-05 16:57:00|130.07|127.87|130.21|128.01|130.21|128.01|130.07|127.87|0
1633453030000|2021-10-05 16:57:10|130.14|127.94|130.14|127.94|130.14|127.94|130.07|127.87|0
1633453050000|2021-10-05 16:57:30|130.21|128.01|130.14|127.94|130.21|128.01|130.14|127.94|0
1633453060000|2021-10-05 16:57:40|130.07|127.87|130.07|127.87|130.07|127.87|130|127.8|0
1633453070000|2021-10-05 16:57:50|130|127.8|129.93|127.73|130|127.8|129.93|127.73|0
1633453080000|2021-10-05 16:58:00|130|127.8|129.73|127.53|130|127.8|129.73|127.53|0
1633453090000|2021-10-05 16:58:10|129.79|127.59|129.86|127.66|129.86|127.66|129.79|127.59|0
1633453100000|2021-10-05 16:58:20|129.93|127.73|130.21|128.01|130.21|128.01|129.93|127.73|0
1633453110000|2021-10-05 16:58:30|130.14|127.94|130.14|127.94|130.14|127.94|130.07|127.87|0
1633453120000|2021-10-05 16:58:40|130|127.8|129.86|127.66|130|127.8|129.86|127.66|0
1633453130000|2021-10-05 16:58:50|129.79|127.59|129.79|127.59|129.79|127.59|129.79|127.59|0
1633453140000|2021-10-05 16:59:00|129.86|127.66|129.72|127.52|129.86|127.66|129.72|127.52|0
1633453150000|2021-10-05 16:59:10|129.66|127.46|129.66|127.46|129.72|127.52|129.66|127.46|0
1633453160000|2021-10-05 16:59:20|129.72|127.52|129.72|127.52|129.72|127.52|129.72|127.52|0
1633453170000|2021-10-05 16:59:30|129.79|127.59|129.79|127.59|129.86|127.66|129.79|127.59|0
1633453180000|2021-10-05 16:59:40|129.72|127.52|129.72|127.52|129.79|127.59|129.66|127.46|0
1633453190000|2021-10-05 16:59:50|129.79|127.59|129.72|127.52|129.79|127.59|129.66|127.46|0
1633453200000|2021-10-05 17:00:00|129.79|127.59|129.79|127.59|129.79|127.59|129.72|127.52|0
1633453210000|2021-10-05 17:00:10|129.72|127.52|129.86|127.66|129.93|127.73|129.72|127.52|0
1633453220000|2021-10-05 17:00:20|129.79|127.59|129.65|127.45|129.79|127.59|129.65|127.45|0
1633453230000|2021-10-05 17:00:30|129.59|127.39|129.65|127.45|129.65|127.45|129.52|127.32|0
1633453240000|2021-10-05 17:00:40|129.79|127.59|130.07|127.87|130.07|127.87|129.79|127.59|0
1633453250000|2021-10-05 17:00:50|130|127.8|130.07|127.87|130.07|127.87|130|127.8|0
1633453260000|2021-10-05 17:01:00|130.14|127.94|130.07|127.87|130.21|128.01|130.07|127.87|0
1633453270000|2021-10-05 17:01:10|130.14|127.94|130.42|128.22|130.42|128.22|130.14|127.94|0
1633453280000|2021-10-05 17:01:20|130.48|128.28|130.76|128.56|130.76|128.56|130.48|128.28|0
1633453290000|2021-10-05 17:01:30|130.69|128.49|130.55|128.35|130.76|128.56|130.55|128.35|0
1633453300000|2021-10-05 17:01:40|130.42|128.22|130.48|128.28|130.55|128.35|130.42|128.22|0
1633453310000|2021-10-05 17:01:50|130.55|128.35|130.42|128.22|130.55|128.35|130.42|128.22|0
1633453320000|2021-10-05 17:02:00|130.48|128.28|130.41|128.21|130.48|128.28|130.41|128.21|0
1633453330000|2021-10-05 17:02:10|130.35|128.15|130.35|128.15|130.41|128.21|130.35|128.15|0
1633453340000|2021-10-05 17:02:20|130.41|128.21|130.28|128.08|130.41|128.21|130.28|128.08|0
1633453350000|2021-10-05 17:02:30|130.35|128.15|130.28|128.08|130.35|128.15|130.21|128.01|0
1633453360000|2021-10-05 17:02:40|130.35|128.15|130.28|128.08|130.35|128.15|130.28|128.08|0
1633453370000|2021-10-05 17:02:50|130.21|128.01|130.14|127.94|130.28|128.08|130.14|127.94|0
1633453380000|2021-10-05 17:03:00|130.07|127.87|130.14|127.94|130.14|127.94|130.07|127.87|0
1633453390000|2021-10-05 17:03:10|130.21|128.01|130.14|127.94|130.21|128.01|130.14|127.94|0
1633453400000|2021-10-05 17:03:20|130.21|128.01|130.34|128.14|130.34|128.14|130.21|128.01|0
1633453410000|2021-10-05 17:03:30|130.28|128.08|130.41|128.21|130.41|128.21|130.28|128.08|0
1633453420000|2021-10-05 17:03:40|130.34|128.14|130.41|128.21|130.41|128.21|130.34|128.14|0
1633453430000|2021-10-05 17:03:50|130.34|128.14|130.14|127.94|130.34|128.14|130.14|127.94|0
1633453440000|2021-10-05 17:04:00|130.21|128.01|130.21|128.01|130.28|128.08|130.21|128.01|0
1633453450000|2021-10-05 17:04:10|130.34|128.14|130.28|128.08|130.34|128.14|130.28|128.08|0
1633453460000|2021-10-05 17:04:20|130.34|128.14|130.34|128.14|130.34|128.14|130.34|128.14|0
1633453470000|2021-10-05 17:04:30|130.41|128.21|130.41|128.21|130.41|128.21|130.41|128.21|0
1633453480000|2021-10-05 17:04:40|130.34|128.14|130.34|128.14|130.34|128.14|130.34|128.14|0
1633453490000|2021-10-05 17:04:50|130.41|128.21|130.41|128.21|130.41|128.21|130.41|128.21|0
1633453500000|2021-10-05 17:05:00|130.34|128.14|130.41|128.21|130.41|128.21|130.34|128.14|0
1633453510000|2021-10-05 17:05:10|130.48|128.28|130.41|128.21|130.48|128.28|130.41|128.21|0
1633453520000|2021-10-05 17:05:20|130.21|128.01|130.14|127.94|130.34|128.14|130.14|127.94|0
1633453530000|2021-10-05 17:05:30|130.21|128.01|130.21|128.01|130.21|128.01|130.21|128.01|0
1633453540000|2021-10-05 17:05:40|130.14|127.94|130.07|127.87|130.21|128.01|130.07|127.87|0
1633453550000|2021-10-05 17:05:50|130|127.8|130.14|127.94|130.14|127.94|130|127.8|0
1633453560000|2021-10-05 17:06:00|130.21|128.01|130|127.8|130.21|128.01|130|127.8|0
1633453570000|2021-10-05 17:06:10|129.93|127.73|129.86|127.66|129.93|127.73|129.79|127.59|0
1633453580000|2021-10-05 17:06:20|129.79|127.59|129.93|127.73|129.93|127.73|129.79|127.59|0
1633453590000|2021-10-05 17:06:30|129.79|127.59|129.93|127.73|129.93|127.73|129.79|127.59|0
1633453600000|2021-10-05 17:06:40|130|127.8|129.93|127.73|130|127.8|129.93|127.73|0
1633453610000|2021-10-05 17:06:50|130|127.8|129.93|127.73|130|127.8|129.93|127.73|0
1633453620000|2021-10-05 17:07:00|129.86|127.66|129.93|127.73|129.93|127.73|129.79|127.59|0
1633453630000|2021-10-05 17:07:10|130|127.8|130.07|127.87|130.07|127.87|130|127.8|0
1633453640000|2021-10-05 17:07:20|129.93|127.73|129.86|127.66|130|127.8|129.86|127.66|0
1633453650000|2021-10-05 17:07:30|129.93|127.73|129.93|127.73|129.93|127.73|129.93|127.73|0
1633453670000|2021-10-05 17:07:50|129.86|127.66|129.86|127.66|129.86|127.66|129.86|127.66|0
1633453680000|2021-10-05 17:08:00|129.79|127.59|129.86|127.66|129.86|127.66|129.79|127.59|0
1633453690000|2021-10-05 17:08:10|129.93|127.73|129.93|127.73|129.93|127.73|129.93|127.73|0
1633453700000|2021-10-05 17:08:20|130|127.8|130|127.8|130|127.8|130|127.8|0
1633453710000|2021-10-05 17:08:30|129.93|127.73|129.93|127.73|129.93|127.73|129.93|127.73|0
1633453720000|2021-10-05 17:08:40|130|127.8|129.93|127.73|130|127.8|129.93|127.73|0
1633453730000|2021-10-05 17:08:50|129.86|127.66|129.86|127.66|129.86|127.66|129.86|127.66|0
1633453740000|2021-10-05 17:09:00|129.93|127.73|129.86|127.66|130|127.8|129.86|127.66|0
1633453750000|2021-10-05 17:09:10|129.79|127.59|129.72|127.52|129.79|127.59|129.72|127.52|0
1633453770000|2021-10-05 17:09:30|129.65|127.45|129.65|127.45|129.65|127.45|129.65|127.45|0
1633453780000|2021-10-05 17:09:40|129.72|127.52|129.79|127.59|129.79|127.59|129.72|127.52|0
1633453800000|2021-10-05 17:10:00|129.72|127.52|129.79|127.59|129.79|127.59|129.72|127.52|0
1633453810000|2021-10-05 17:10:10|129.86|127.66|129.79|127.59|129.86|127.66|129.79|127.59|0
1633453820000|2021-10-05 17:10:20|129.72|127.52|129.79|127.59|129.79|127.59|129.72|127.52|0
1633453830000|2021-10-05 17:10:30|129.65|127.45|129.72|127.52|129.72|127.52|129.65|127.45|0
1633453850000|2021-10-05 17:10:50|129.86|127.66|130.06|127.86|130.06|127.86|129.86|127.66|0
1633453860000|2021-10-05 17:11:00|130|127.8|130.06|127.86|130.06|127.86|130|127.8|0
1633453870000|2021-10-05 17:11:10|129.93|127.73|129.44|127.24|129.93|127.73|129.44|127.24|0
1633453880000|2021-10-05 17:11:20|129.37|127.17|129.3|127.1|129.37|127.17|129.3|127.1|0
1633453890000|2021-10-05 17:11:30|129.24|127.04|129.37|127.17|129.37|127.17|129.24|127.04|0
1633453900000|2021-10-05 17:11:40|129.44|127.24|129.37|127.17|129.44|127.24|129.3|127.1|0
1633453910000|2021-10-05 17:11:50|129.44|127.24|129.37|127.17|129.44|127.24|129.37|127.17|0
1633453920000|2021-10-05 17:12:00|129.3|127.1|129.3|127.1|129.44|127.24|129.3|127.1|0
1633453930000|2021-10-05 17:12:10|129.24|127.04|129.2|127|129.24|127.04|129.2|127|0
1633453940000|2021-10-05 17:12:20|129.24|127.04|129.3|127.1|129.3|127.1|129.24|127.04|0
1633453950000|2021-10-05 17:12:30|129.27|127.07|129.24|127.04|129.27|127.07|129.24|127.04|0
1633453960000|2021-10-05 17:12:40|129.44|127.24|129.44|127.24|129.44|127.24|129.37|127.17|0
1633453970000|2021-10-05 17:12:50|129.37|127.17|129.44|127.24|129.44|127.24|129.37|127.17|0
1633453980000|2021-10-05 17:13:00|129.37|127.17|129.51|127.31|129.51|127.31|129.37|127.17|0
1633453990000|2021-10-05 17:13:10|129.44|127.24|129.58|127.38|129.58|127.38|129.44|127.24|0
1633454000000|2021-10-05 17:13:20|129.44|127.24|129.58|127.38|129.58|127.38|129.44|127.24|0
1633454010000|2021-10-05 17:13:30|129.72|127.52|129.65|127.45|129.72|127.52|129.65|127.45|0
1633454020000|2021-10-05 17:13:40|129.72|127.52|129.86|127.66|129.86|127.66|129.72|127.52|0
1633454030000|2021-10-05 17:13:50|129.79|127.59|129.72|127.52|129.79|127.59|129.65|127.45|0
1633454040000|2021-10-05 17:14:00|129.65|127.45|129.79|127.59|129.79|127.59|129.65|127.45|0
1633454050000|2021-10-05 17:14:10|129.86|127.66|129.86|127.66|129.92|127.72|129.86|127.66|0
1633454060000|2021-10-05 17:14:20|129.92|127.72|130.2|128|130.2|128|129.92|127.72|0
1633454070000|2021-10-05 17:14:30|130.13|127.93|129.99|127.79|130.13|127.93|129.99|127.79|0
1633454080000|2021-10-05 17:14:40|129.92|127.72|129.92|127.72|129.99|127.79|129.92|127.72|0
1633454090000|2021-10-05 17:14:50|129.99|127.79|129.92|127.72|129.99|127.79|129.92|127.72|0
1633454100000|2021-10-05 17:15:00|129.79|127.59|129.85|127.65|129.85|127.65|129.79|127.59|0
1633454110000|2021-10-05 17:15:10|129.92|127.72|130.27|128.07|130.27|128.07|129.92|127.72|0
1633454120000|2021-10-05 17:15:20|130.41|128.21|130.41|128.21|130.41|128.21|130.27|128.07|0
1633454130000|2021-10-05 17:15:30|130.34|128.14|130.13|127.93|130.34|128.14|130.06|127.86|0
1633454140000|2021-10-05 17:15:40|130.27|128.07|130.2|128|130.27|128.07|130.13|127.93|0
1633454150000|2021-10-05 17:15:50|130.27|128.07|130.06|127.86|130.27|128.07|130.06|127.86|0
1633454160000|2021-10-05 17:16:00|129.99|127.79|129.92|127.72|129.99|127.79|129.92|127.72|0
1633454170000|2021-10-05 17:16:10|129.85|127.65|129.79|127.59|129.92|127.72|129.79|127.59|0
1633454180000|2021-10-05 17:16:20|129.92|127.72|129.85|127.65|130.06|127.86|129.79|127.59|0
1633454190000|2021-10-05 17:16:30|129.79|127.59|129.92|127.72|129.92|127.72|129.79|127.59|0
1633454200000|2021-10-05 17:16:40|129.85|127.65|129.85|127.65|129.85|127.65|129.85|127.65|0
1633454210000|2021-10-05 17:16:50|129.78|127.58|129.78|127.58|129.78|127.58|129.78|127.58|0
1633454220000|2021-10-05 17:17:00|129.85|127.65|129.72|127.52|129.85|127.65|129.72|127.52|0
1633454230000|2021-10-05 17:17:10|129.65|127.45|129.65|127.45|129.65|127.45|129.65|127.45|0
1633454240000|2021-10-05 17:17:20|129.58|127.38|129.58|127.38|129.58|127.38|129.51|127.31|0
1633454250000|2021-10-05 17:17:30|129.65|127.45|129.65|127.45|129.65|127.45|129.65|127.45|0
1633454260000|2021-10-05 17:17:40|129.72|127.52|129.72|127.52|129.72|127.52|129.65|127.45|0
1633454270000|2021-10-05 17:17:50|129.65|127.45|129.72|127.52|129.72|127.52|129.65|127.45|0
1633454280000|2021-10-05 17:18:00|129.85|127.65|129.85|127.65|129.85|127.65|129.78|127.58|0
1633454290000|2021-10-05 17:18:10|129.78|127.58|129.85|127.65|129.85|127.65|129.78|127.58|0
1633454300000|2021-10-05 17:18:20|129.99|127.79|129.99|127.79|129.99|127.79|129.99|127.79|0
1633454310000|2021-10-05 17:18:30|129.92|127.72|130.06|127.86|130.13|127.93|129.92|127.72|0
1633454320000|2021-10-05 17:18:40|129.92|127.72|129.78|127.58|129.99|127.79|129.78|127.58|0
1633454330000|2021-10-05 17:18:50|129.85|127.65|129.85|127.65|129.92|127.72|129.85|127.65|0
1633454340000|2021-10-05 17:19:00|129.78|127.58|129.58|127.38|129.78|127.58|129.58|127.38|0
1633454350000|2021-10-05 17:19:10|129.65|127.45|129.65|127.45|129.65|127.45|129.65|127.45|0
1633454360000|2021-10-05 17:19:20|129.71|127.51|129.58|127.38|129.71|127.51|129.58|127.38|0
1633454370000|2021-10-05 17:19:30|129.65|127.45|129.71|127.51|129.71|127.51|129.65|127.45|0
1633454380000|2021-10-05 17:19:40|129.58|127.38|129.78|127.58|129.78|127.58|129.58|127.38|0
1633454390000|2021-10-05 17:19:50|129.85|127.65|129.78|127.58|129.85|127.65|129.78|127.58|0
1633454400000|2021-10-05 17:20:00|129.71|127.51|129.65|127.45|129.71|127.51|129.65|127.45|0
1633454420000|2021-10-05 17:20:20|129.58|127.38|129.65|127.45|129.65|127.45|129.58|127.38|0
1633454430000|2021-10-05 17:20:30|129.51|127.31|129.44|127.24|129.51|127.31|129.37|127.17|0
1633454440000|2021-10-05 17:20:40|129.65|127.45|129.58|127.38|129.65|127.45|129.58|127.38|0
1633454450000|2021-10-05 17:20:50|129.64|127.44|129.71|127.51|129.71|127.51|129.64|127.44|0
1633454460000|2021-10-05 17:21:00|129.64|127.44|129.64|127.44|129.64|127.44|129.64|127.44|0
1633454470000|2021-10-05 17:21:10|129.58|127.38|129.64|127.44|129.64|127.44|129.58|127.38|0
1633454480000|2021-10-05 17:21:20|129.58|127.38|129.71|127.51|129.71|127.51|129.58|127.38|0
1633454490000|2021-10-05 17:21:30|129.64|127.44|129.78|127.58|129.78|127.58|129.64|127.44|0
1633454500000|2021-10-05 17:21:40|129.71|127.51|129.78|127.58|129.78|127.58|129.71|127.51|0
1633454510000|2021-10-05 17:21:50|129.85|127.65|129.78|127.58|129.85|127.65|129.78|127.58|0
1633454520000|2021-10-05 17:22:00|129.85|127.65|129.85|127.65|129.85|127.65|129.85|127.65|0
1633454530000|2021-10-05 17:22:10|129.92|127.72|129.92|127.72|129.92|127.72|129.92|127.72|0
1633454540000|2021-10-05 17:22:20|130.06|127.86|130.06|127.86|130.06|127.86|130.06|127.86|0
1633454560000|2021-10-05 17:22:40|129.99|127.79|129.92|127.72|129.99|127.79|129.92|127.72|0
1633454570000|2021-10-05 17:22:50|129.82|127.62|129.85|127.65|129.85|127.65|129.82|127.62|0
1633454580000|2021-10-05 17:23:00|129.78|127.58|129.71|127.51|129.78|127.58|129.71|127.51|0
1633454590000|2021-10-05 17:23:10|129.78|127.58|129.71|127.51|129.78|127.58|129.71|127.51|0
1633454600000|2021-10-05 17:23:20|129.64|127.44|129.78|127.58|129.78|127.58|129.64|127.44|0
1633454610000|2021-10-05 17:23:30|129.57|127.37|129.37|127.17|129.57|127.37|129.37|127.17|0
1633454620000|2021-10-05 17:23:40|129.44|127.24|129.47|127.27|129.47|127.27|129.44|127.24|0
1633454630000|2021-10-05 17:23:50|129.51|127.31|129.51|127.31|129.51|127.31|129.51|127.31|0
1633454640000|2021-10-05 17:24:00|129.44|127.24|129.44|127.24|129.44|127.24|129.37|127.17|0
1633454650000|2021-10-05 17:24:10|129.51|127.31|129.51|127.31|129.51|127.31|129.44|127.24|0
1633454660000|2021-10-05 17:24:20|129.44|127.24|129.51|127.31|129.51|127.31|129.37|127.17|0
1633454670000|2021-10-05 17:24:30|129.57|127.37|129.51|127.31|129.57|127.37|129.51|127.31|0
1633454680000|2021-10-05 17:24:40|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1633454690000|2021-10-05 17:24:50|129.51|127.31|129.44|127.24|129.51|127.31|129.44|127.24|0
1633454700000|2021-10-05 17:25:00|129.5|127.3|129.44|127.24|129.5|127.3|129.44|127.24|0
1633454710000|2021-10-05 17:25:10|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1633454720000|2021-10-05 17:25:20|129.44|127.24|129.37|127.17|129.44|127.24|129.37|127.17|0
1633454730000|2021-10-05 17:25:30|129.44|127.24|129.3|127.1|129.44|127.24|129.3|127.1|0
1633454740000|2021-10-05 17:25:40|129.37|127.17|129.37|127.17|129.44|127.24|129.37|127.17|0
1633454750000|2021-10-05 17:25:50|129.44|127.24|129.5|127.3|129.5|127.3|129.44|127.24|0
1633454760000|2021-10-05 17:26:00|129.57|127.37|129.5|127.3|129.57|127.37|129.5|127.3|0
1633454770000|2021-10-05 17:26:10|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1633454780000|2021-10-05 17:26:20|129.64|127.44|129.54|127.34|129.64|127.44|129.54|127.34|0
1633454790000|2021-10-05 17:26:30|129.57|127.37|129.5|127.3|129.57|127.37|129.5|127.3|0
1633454800000|2021-10-05 17:26:40|129.44|127.24|129.5|127.3|129.5|127.3|129.44|127.24|0
1633454810000|2021-10-05 17:26:50|129.44|127.24|129.5|127.3|129.5|127.3|129.44|127.24|0
1633454820000|2021-10-05 17:27:00|129.44|127.24|129.5|127.3|129.5|127.3|129.44|127.24|0
1633454830000|2021-10-05 17:27:10|129.57|127.37|129.43|127.23|129.57|127.37|129.43|127.23|0
1633454840000|2021-10-05 17:27:20|129.37|127.17|129.37|127.17|129.37|127.17|129.37|127.17|0
1633454850000|2021-10-05 17:27:30|129.43|127.23|129.43|127.23|129.43|127.23|129.37|127.17|0
1633454860000|2021-10-05 17:27:40|129.37|127.17|129.37|127.17|129.37|127.17|129.3|127.1|0
1633454870000|2021-10-05 17:27:50|129.43|127.23|129.43|127.23|129.43|127.23|129.43|127.23|0
1633454880000|2021-10-05 17:28:00|129.37|127.17|129.37|127.17|129.37|127.17|129.37|127.17|0
1633454890000|2021-10-05 17:28:10|129.43|127.23|129.57|127.37|129.57|127.37|129.43|127.23|0
1633454900000|2021-10-05 17:28:20|129.5|127.3|129.43|127.23|129.5|127.3|129.43|127.23|0
1633454910000|2021-10-05 17:28:30|129.37|127.17|129.43|127.23|129.43|127.23|129.37|127.17|0
1633454920000|2021-10-05 17:28:40|129.5|127.3|129.5|127.3|129.57|127.37|129.5|127.3|0
1633454930000|2021-10-05 17:28:50|129.43|127.23|129.5|127.3|129.5|127.3|129.43|127.23|0
1633454940000|2021-10-05 17:29:00|129.47|127.27|129.71|127.51|129.71|127.51|129.47|127.27|0
1633454950000|2021-10-05 17:29:10|129.78|127.58|129.71|127.51|129.78|127.58|129.71|127.51|0
1633454960000|2021-10-05 17:29:20|129.64|127.44|129.71|127.51|129.71|127.51|129.57|127.37|0
1633454970000|2021-10-05 17:29:30|129.64|127.44|129.78|127.58|129.78|127.58|129.64|127.44|0
1633454980000|2021-10-05 17:29:40|129.71|127.51|129.71|127.51|129.71|127.51|129.71|127.51|0
1633454990000|2021-10-05 17:29:50|129.57|127.37|129.64|127.44|129.64|127.44|129.57|127.37|0
1633455000000|2021-10-05 17:30:00|129.43|127.23|129.3|127.1|129.43|127.23|129.3|127.1|0
1633455010000|2021-10-05 17:30:10|129.36|127.16|129.23|127.03|129.36|127.16|129.23|127.03|0
1633455020000|2021-10-05 17:30:20|129.3|127.1|129.23|127.03|129.3|127.1|129.23|127.03|0
1633455030000|2021-10-05 17:30:30|129.16|126.96|129.23|127.03|129.23|127.03|129.16|126.96|0
1633455040000|2021-10-05 17:30:40|129.16|126.96|129.16|126.96|129.16|126.96|129.16|126.96|0
1633455050000|2021-10-05 17:30:50|129.23|127.03|129.09|126.89|129.23|127.03|129.09|126.89|0
1633455060000|2021-10-05 17:31:00|129.16|126.96|129.02|126.82|129.16|126.96|129.02|126.82|0
1633455070000|2021-10-05 17:31:10|128.95|126.75|128.88|126.68|128.95|126.75|128.88|126.68|0
1633455080000|2021-10-05 17:31:20|128.75|126.55|128.75|126.55|128.81|126.61|128.75|126.55|0
1633455090000|2021-10-05 17:31:30|128.81|126.61|128.95|126.75|128.95|126.75|128.81|126.61|0
1633455100000|2021-10-05 17:31:40|129.02|126.82|129.09|126.89|129.09|126.89|129.02|126.82|0
1633455110000|2021-10-05 17:31:50|129.16|126.96|129.29|127.09|129.29|127.09|129.16|126.96|0
1633455120000|2021-10-05 17:32:00|129.36|127.16|129.36|127.16|129.43|127.23|129.36|127.16|0
1633455130000|2021-10-05 17:32:10|129.43|127.23|129.43|127.23|129.43|127.23|129.36|127.16|0
1633455140000|2021-10-05 17:32:20|129.36|127.16|129.36|127.16|129.43|127.23|129.36|127.16|0
1633455150000|2021-10-05 17:32:30|129.43|127.23|129.43|127.23|129.43|127.23|129.43|127.23|0
1633455160000|2021-10-05 17:32:40|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1633455170000|2021-10-05 17:32:50|129.57|127.37|129.5|127.3|129.57|127.37|129.5|127.3|0
1633455180000|2021-10-05 17:33:00|129.57|127.37|129.57|127.37|129.57|127.37|129.57|127.37|0
1633455190000|2021-10-05 17:33:10|129.5|127.3|129.78|127.58|129.78|127.58|129.5|127.3|0
1633455200000|2021-10-05 17:33:20|129.85|127.65|129.78|127.58|129.85|127.65|129.78|127.58|0
1633455210000|2021-10-05 17:33:30|129.85|127.65|129.85|127.65|129.91|127.71|129.85|127.65|0
1633455220000|2021-10-05 17:33:40|129.78|127.58|129.78|127.58|129.78|127.58|129.71|127.51|0
1633455230000|2021-10-05 17:33:50|129.85|127.65|129.85|127.65|129.85|127.65|129.85|127.65|0
1633455240000|2021-10-05 17:34:00|129.78|127.58|129.78|127.58|129.85|127.65|129.78|127.58|0
1633455250000|2021-10-05 17:34:10|129.71|127.51|129.71|127.51|129.71|127.51|129.71|127.51|0
1633455260000|2021-10-05 17:34:20|129.64|127.44|129.64|127.44|129.71|127.51|129.64|127.44|0
1633455270000|2021-10-05 17:34:30|129.57|127.37|129.5|127.3|129.57|127.37|129.5|127.3|0
1633455280000|2021-10-05 17:34:40|129.57|127.37|129.64|127.44|129.71|127.51|129.57|127.37|0
1633455290000|2021-10-05 17:34:50|129.71|127.51|129.57|127.37|129.71|127.51|129.57|127.37|0
1633455300000|2021-10-05 17:35:00|129.64|127.44|129.54|127.34|129.64|127.44|129.5|127.3|0
1633455310000|2021-10-05 17:35:10|129.57|127.37|129.57|127.37|129.57|127.37|129.5|127.3|0
1633455320000|2021-10-05 17:35:20|129.64|127.44|129.71|127.51|129.71|127.51|129.64|127.44|0
1633455330000|2021-10-05 17:35:30|129.84|127.64|129.78|127.58|129.84|127.64|129.78|127.58|0
1633455340000|2021-10-05 17:35:40|129.84|127.64|129.84|127.64|129.84|127.64|129.84|127.64|0
1633455350000|2021-10-05 17:35:50|129.78|127.58|129.64|127.44|129.78|127.58|129.64|127.44|0
1633455360000|2021-10-05 17:36:00|129.71|127.51|129.78|127.58|129.78|127.58|129.71|127.51|0
1633455370000|2021-10-05 17:36:10|129.71|127.51|129.71|127.51|129.71|127.51|129.71|127.51|0
1633455380000|2021-10-05 17:36:20|129.78|127.58|129.71|127.51|129.78|127.58|129.71|127.51|0
1633455390000|2021-10-05 17:36:30|129.64|127.44|129.64|127.44|129.71|127.51|129.64|127.44|0
1633455400000|2021-10-05 17:36:40|129.71|127.51|129.78|127.58|129.78|127.58|129.71|127.51|0
1633455410000|2021-10-05 17:36:50|129.71|127.51|129.71|127.51|129.71|127.51|129.71|127.51|0
1633455420000|2021-10-05 17:37:00|129.64|127.44|129.64|127.44|129.64|127.44|129.64|127.44|0
1633455430000|2021-10-05 17:37:10|129.57|127.37|129.57|127.37|129.64|127.44|129.57|127.37|0
1633455440000|2021-10-05 17:37:20|129.64|127.44|129.5|127.3|129.64|127.44|129.5|127.3|0
1633455450000|2021-10-05 17:37:30|129.36|127.16|129.29|127.09|129.36|127.16|129.29|127.09|0
1633455460000|2021-10-05 17:37:40|129.36|127.16|129.43|127.23|129.43|127.23|129.36|127.16|0
1633455470000|2021-10-05 17:37:50|129.5|127.3|129.43|127.23|129.5|127.3|129.43|127.23|0
1633455480000|2021-10-05 17:38:00|129.36|127.16|129.43|127.23|129.5|127.3|129.36|127.16|0
1633455500000|2021-10-05 17:38:20|129.36|127.16|129.36|127.16|129.36|127.16|129.36|127.16|0
1633455510000|2021-10-05 17:38:30|129.29|127.09|129.36|127.16|129.36|127.16|129.29|127.09|0
1633455520000|2021-10-05 17:38:40|129.29|127.09|129.29|127.09|129.29|127.09|129.29|127.09|0
1633455530000|2021-10-05 17:38:50|129.22|127.02|129.15|126.95|129.22|127.02|129.15|126.95|0
1633455540000|2021-10-05 17:39:00|129.22|127.02|129.22|127.02|129.22|127.02|129.22|127.02|0
1633455550000|2021-10-05 17:39:10|129.15|126.95|129.02|126.82|129.15|126.95|129.02|126.82|0
1633455560000|2021-10-05 17:39:20|128.95|126.75|129.02|126.82|129.02|126.82|128.95|126.75|0
1633455570000|2021-10-05 17:39:30|128.95|126.75|128.95|126.75|128.95|126.75|128.95|126.75|0
1633455580000|2021-10-05 17:39:40|129.02|126.82|129.02|126.82|129.02|126.82|129.02|126.82|0
1633455590000|2021-10-05 17:39:50|128.98|126.78|128.95|126.75|128.98|126.78|128.95|126.75|0
1633455600000|2021-10-05 17:40:00|128.88|126.68|128.81|126.61|128.88|126.68|128.81|126.61|0
1633455610000|2021-10-05 17:40:10|128.74|126.54|128.54|126.34|128.74|126.54|128.54|126.34|0
1633455620000|2021-10-05 17:40:20|128.6|126.4|128.47|126.27|128.6|126.4|128.47|126.27|0
1633455630000|2021-10-05 17:40:30|128.54|126.34|128.6|126.4|128.6|126.4|128.54|126.34|0
1633455640000|2021-10-05 17:40:40|128.54|126.34|128.47|126.27|128.54|126.34|128.4|126.2|0
1633455650000|2021-10-05 17:40:50|128.4|126.2|128.33|126.13|128.4|126.2|128.33|126.13|0
1633455660000|2021-10-05 17:41:00|128.4|126.2|128.4|126.2|128.4|126.2|128.4|126.2|0
1633455680000|2021-10-05 17:41:20|128.33|126.13|128.33|126.13|128.33|126.13|128.26|126.06|0
1633455690000|2021-10-05 17:41:30|128.26|126.06|128.33|126.13|128.33|126.13|128.26|126.06|0
1633455700000|2021-10-05 17:41:40|128.26|126.06|128.19|125.99|128.26|126.06|128.19|125.99|0
1633455710000|2021-10-05 17:41:50|128.26|126.06|128.26|126.06|128.26|126.06|128.26|126.06|0
1633455730000|2021-10-05 17:42:10|128.33|126.13|128.4|126.2|128.4|126.2|128.33|126.13|0
1633455740000|2021-10-05 17:42:20|128.47|126.27|128.4|126.2|128.47|126.27|128.33|126.13|0
1633455750000|2021-10-05 17:42:30|128.33|126.13|128.33|126.13|128.4|126.2|128.33|126.13|0
1633455760000|2021-10-05 17:42:40|128.26|126.06|128.26|126.06|128.26|126.06|128.26|126.06|0
1633455770000|2021-10-05 17:42:50|128.12|125.92|128.19|125.99|128.19|125.99|128.12|125.92|0
1633455780000|2021-10-05 17:43:00|128.12|125.92|128.19|125.99|128.19|125.99|128.12|125.92|0
1633455790000|2021-10-05 17:43:10|128.12|125.92|128.19|125.99|128.19|125.99|128.12|125.92|0
1633455810000|2021-10-05 17:43:30|128.26|126.06|128.33|126.13|128.33|126.13|128.26|126.06|0
1633455820000|2021-10-05 17:43:40|128.26|126.06|128.26|126.06|128.33|126.13|128.26|126.06|0
1633455830000|2021-10-05 17:43:50|128.19|125.99|128.19|125.99|128.19|125.99|128.19|125.99|0
1633455840000|2021-10-05 17:44:00|128.12|125.92|128.12|125.92|128.12|125.92|128.12|125.92|0
1633455850000|2021-10-05 17:44:10|128.05|125.85|128.12|125.92|128.12|125.92|128.05|125.85|0
1633455860000|2021-10-05 17:44:20|128.05|125.85|128.12|125.92|128.12|125.92|128.05|125.85|0
1633455870000|2021-10-05 17:44:30|128.05|125.85|128.12|125.92|128.12|125.92|128.05|125.85|0
1633455880000|2021-10-05 17:44:40|128.05|125.85|127.99|125.79|128.12|125.92|127.99|125.79|0
1633455890000|2021-10-05 17:44:50|128.05|125.85|128.05|125.85|128.05|125.85|128.05|125.85|0
1633455900000|2021-10-05 17:45:00|127.99|125.79|127.92|125.72|127.99|125.79|127.92|125.72|0
1633455910000|2021-10-05 17:45:10|127.99|125.79|128.12|125.92|128.12|125.92|127.99|125.79|0
1633455920000|2021-10-05 17:45:20|128.05|125.85|128.12|125.92|128.12|125.92|128.05|125.85|0
1633455930000|2021-10-05 17:45:30|128.19|125.99|128.12|125.92|128.19|125.99|128.12|125.92|0
1633455940000|2021-10-05 17:45:40|128.19|125.99|128.19|125.99|128.19|125.99|128.19|125.99|0
1633455950000|2021-10-05 17:45:50|128.26|126.06|128.33|126.13|128.33|126.13|128.26|126.06|0
1633455960000|2021-10-05 17:46:00|128.4|126.2|128.4|126.2|128.4|126.2|128.4|126.2|0
1633455970000|2021-10-05 17:46:10|128.46|126.26|128.4|126.2|128.46|126.26|128.4|126.2|0
1633455980000|2021-10-05 17:46:20|128.46|126.26|128.46|126.26|128.46|126.26|128.46|126.26|0
1633455990000|2021-10-05 17:46:30|128.4|126.2|128.6|126.4|128.6|126.4|128.4|126.2|0
1633456000000|2021-10-05 17:46:40|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1633456010000|2021-10-05 17:46:50|128.53|126.33|128.6|126.4|128.6|126.4|128.53|126.33|0
1633456020000|2021-10-05 17:47:00|128.46|126.26|128.46|126.26|128.46|126.26|128.39|126.19|0
1633456030000|2021-10-05 17:47:10|128.53|126.33|128.6|126.4|128.67|126.47|128.53|126.33|0
1633456040000|2021-10-05 17:47:20|128.53|126.33|128.53|126.33|128.53|126.33|128.53|126.33|0
1633456050000|2021-10-05 17:47:30|128.39|126.19|128.39|126.19|128.39|126.19|128.39|126.19|0
1633456060000|2021-10-05 17:47:40|128.46|126.26|128.46|126.26|128.46|126.26|128.46|126.26|0
1633456070000|2021-10-05 17:47:50|128.53|126.33|128.6|126.4|128.6|126.4|128.53|126.33|0
1633456080000|2021-10-05 17:48:00|128.53|126.33|128.53|126.33|128.53|126.33|128.53|126.33|0
1633456090000|2021-10-05 17:48:10|128.6|126.4|128.6|126.4|128.6|126.4|128.6|126.4|0
1633456120000|2021-10-05 17:48:40|128.67|126.47|128.6|126.4|128.67|126.47|128.6|126.4|0
1633456130000|2021-10-05 17:48:50|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1633456140000|2021-10-05 17:49:00|128.6|126.4|128.46|126.26|128.6|126.4|128.46|126.26|0
1633456150000|2021-10-05 17:49:10|128.39|126.19|128.39|126.19|128.39|126.19|128.39|126.19|0
1633456160000|2021-10-05 17:49:20|128.33|126.13|128.26|126.06|128.33|126.13|128.26|126.06|0
1633456180000|2021-10-05 17:49:40|128.33|126.13|128.33|126.13|128.33|126.13|128.33|126.13|0
1633456190000|2021-10-05 17:49:50|128.39|126.19|128.33|126.13|128.39|126.19|128.33|126.13|0
1633456200000|2021-10-05 17:50:00|128.26|126.06|128.26|126.06|128.26|126.06|128.26|126.06|0
1633456210000|2021-10-05 17:50:10|128.19|125.99|128.32|126.12|128.32|126.12|128.19|125.99|0
1633456220000|2021-10-05 17:50:20|128.39|126.19|128.39|126.19|128.39|126.19|128.39|126.19|0
1633456230000|2021-10-05 17:50:30|128.32|126.12|128.32|126.12|128.32|126.12|128.26|126.06|0
1633456240000|2021-10-05 17:50:40|128.26|126.06|128.26|126.06|128.26|126.06|128.26|126.06|0
1633456250000|2021-10-05 17:50:50|128.19|125.99|128.26|126.06|128.26|126.06|128.19|125.99|0
1633456260000|2021-10-05 17:51:00|128.19|125.99|128.12|125.92|128.19|125.99|128.12|125.92|0
1633456270000|2021-10-05 17:51:10|128.19|125.99|128.19|125.99|128.19|125.99|128.12|125.92|0
1633456290000|2021-10-05 17:51:30|128.12|125.92|128.05|125.85|128.12|125.92|128.05|125.85|0
1633456300000|2021-10-05 17:51:40|128.12|125.92|128.12|125.92|128.12|125.92|128.12|125.92|0
1633456320000|2021-10-05 17:52:00|128.05|125.85|128.05|125.85|128.05|125.85|128.05|125.85|0
1633456330000|2021-10-05 17:52:10|128.12|125.92|128.05|125.85|128.12|125.92|128.05|125.85|0
1633456350000|2021-10-05 17:52:30|127.98|125.78|127.91|125.71|127.98|125.78|127.91|125.71|0
1633456370000|2021-10-05 17:52:50|127.71|125.51|127.71|125.51|127.71|125.51|127.71|125.51|0
1633456380000|2021-10-05 17:53:00|127.91|125.71|127.78|125.58|127.91|125.71|127.78|125.58|0
1633456390000|2021-10-05 17:53:10|127.85|125.65|127.98|125.78|127.98|125.78|127.85|125.65|0
1633456400000|2021-10-05 17:53:20|128.05|125.85|127.98|125.78|128.05|125.85|127.98|125.78|0
1633456420000|2021-10-05 17:53:40|128.05|125.85|128.12|125.92|128.12|125.92|127.98|125.78|0
1633456430000|2021-10-05 17:53:50|128.25|126.05|128.32|126.12|128.32|126.12|128.19|125.99|0
1633456440000|2021-10-05 17:54:00|128.39|126.19|128.46|126.26|128.46|126.26|128.39|126.19|0
1633456450000|2021-10-05 17:54:10|128.53|126.33|128.6|126.4|128.6|126.4|128.53|126.33|0
1633456460000|2021-10-05 17:54:20|128.67|126.47|128.67|126.47|128.67|126.47|128.6|126.4|0
1633456470000|2021-10-05 17:54:30|128.73|126.53|128.73|126.53|128.73|126.53|128.67|126.47|0
1633456480000|2021-10-05 17:54:40|128.8|126.6|128.8|126.6|128.87|126.67|128.8|126.6|0
1633456490000|2021-10-05 17:54:50|128.87|126.67|128.94|126.74|128.94|126.74|128.87|126.67|0
1633456500000|2021-10-05 17:55:00|128.87|126.67|128.94|126.74|129.01|126.81|128.87|126.67|0
1633456510000|2021-10-05 17:55:10|128.87|126.67|128.87|126.67|128.87|126.67|128.73|126.53|0
1633456520000|2021-10-05 17:55:20|128.94|126.74|129.01|126.81|129.01|126.81|128.94|126.74|0
1633456540000|2021-10-05 17:55:40|128.98|126.78|128.87|126.67|128.98|126.78|128.87|126.67|0
1633456550000|2021-10-05 17:55:50|128.94|126.74|128.94|126.74|128.94|126.74|128.87|126.67|0
1633456560000|2021-10-05 17:56:00|129.01|126.81|129.01|126.81|129.01|126.81|129.01|126.81|0
1633456570000|2021-10-05 17:56:10|128.94|126.74|128.94|126.74|128.94|126.74|128.94|126.74|0
1633456580000|2021-10-05 17:56:20|128.97|126.77|129.01|126.81|129.01|126.81|128.94|126.74|0
1633456590000|2021-10-05 17:56:30|129.08|126.88|129.08|126.88|129.08|126.88|129.08|126.88|0
1633456600000|2021-10-05 17:56:40|129.01|126.81|129.01|126.81|129.01|126.81|129.01|126.81|0
1633456610000|2021-10-05 17:56:50|128.94|126.74|129.08|126.88|129.08|126.88|128.94|126.74|0
1633456620000|2021-10-05 17:57:00|129.01|126.81|128.73|126.53|129.01|126.81|128.73|126.53|0
1633456630000|2021-10-05 17:57:10|128.8|126.6|128.73|126.53|128.8|126.6|128.73|126.53|0
1633456640000|2021-10-05 17:57:20|128.8|126.6|128.8|126.6|128.8|126.6|128.8|126.6|0
1633456650000|2021-10-05 17:57:30|128.73|126.53|128.73|126.53|128.8|126.6|128.73|126.53|0
1633456660000|2021-10-05 17:57:40|128.66|126.46|128.66|126.46|128.66|126.46|128.66|126.46|0
1633456680000|2021-10-05 17:58:00|128.6|126.4|128.6|126.4|128.6|126.4|128.6|126.4|0
1633456690000|2021-10-05 17:58:10|128.53|126.33|128.66|126.46|128.66|126.46|128.53|126.33|0
1633456700000|2021-10-05 17:58:20|128.73|126.53|128.66|126.46|128.73|126.53|128.66|126.46|0
1633456710000|2021-10-05 17:58:30|128.59|126.39|128.59|126.39|128.59|126.39|128.59|126.39|0
1633456730000|2021-10-05 17:58:50|128.66|126.46|128.66|126.46|128.66|126.46|128.66|126.46|0
1633456750000|2021-10-05 17:59:10|128.73|126.53|128.73|126.53|128.73|126.53|128.73|126.53|0
1633456760000|2021-10-05 17:59:20|128.66|126.46|128.66|126.46|128.66|126.46|128.66|126.46|0
1633456770000|2021-10-05 17:59:30|128.59|126.39|128.59|126.39|128.59|126.39|128.59|126.39|0
1633456790000|2021-10-05 17:59:50|128.53|126.33|128.39|126.19|128.53|126.33|128.39|126.19|0
1633456800000|2021-10-05 18:00:00|128.46|126.26|128.46|126.26|128.46|126.26|128.46|126.26|0
1633456810000|2021-10-05 18:00:10|128.39|126.19|128.32|126.12|128.39|126.19|128.32|126.12|0
1633456820000|2021-10-05 18:00:20|128.25|126.05|128.25|126.05|128.25|126.05|128.25|126.05|0
1633456830000|2021-10-05 18:00:30|128.18|125.98|128.25|126.05|128.25|126.05|128.18|125.98|0
1633456840000|2021-10-05 18:00:40|128.18|125.98|128.11|125.91|128.18|125.98|128.11|125.91|0
1633456850000|2021-10-05 18:00:50|128.18|125.98|128.18|125.98|128.18|125.98|128.18|125.98|0
1633456860000|2021-10-05 18:01:00|128.25|126.05|128.32|126.12|128.32|126.12|128.18|125.98|0
1633456870000|2021-10-05 18:01:10|128.39|126.19|128.52|126.32|128.52|126.32|128.39|126.19|0
1633456880000|2021-10-05 18:01:20|128.59|126.39|128.52|126.32|128.59|126.39|128.52|126.32|0
1633456890000|2021-10-05 18:01:30|128.46|126.26|128.52|126.32|128.52|126.32|128.46|126.26|0
1633456900000|2021-10-05 18:01:40|128.46|126.26|128.46|126.26|128.46|126.26|128.46|126.26|0
1633456910000|2021-10-05 18:01:50|128.52|126.32|128.46|126.26|128.52|126.32|128.46|126.26|0
1633456920000|2021-10-05 18:02:00|128.39|126.19|128.25|126.05|128.39|126.19|128.18|125.98|0
1633456930000|2021-10-05 18:02:10|128.32|126.12|128.18|125.98|128.32|126.12|128.18|125.98|0
1633456940000|2021-10-05 18:02:20|128.11|125.91|128.11|125.91|128.11|125.91|128.11|125.91|0
1633456950000|2021-10-05 18:02:30|128.05|125.85|127.91|125.71|128.05|125.85|127.91|125.71|0
1633456960000|2021-10-05 18:02:40|127.84|125.64|127.91|125.71|127.91|125.71|127.84|125.64|0
1633456970000|2021-10-05 18:02:50|127.84|125.64|127.77|125.57|127.84|125.64|127.77|125.57|0
1633456980000|2021-10-05 18:03:00|127.7|125.5|127.84|125.64|127.84|125.64|127.7|125.5|0
1633456990000|2021-10-05 18:03:10|127.77|125.57|127.77|125.57|127.77|125.57|127.77|125.57|0
1633457000000|2021-10-05 18:03:20|127.84|125.64|127.84|125.64|127.84|125.64|127.84|125.64|0
1633457010000|2021-10-05 18:03:30|127.7|125.5|127.77|125.57|127.77|125.57|127.7|125.5|0
1633457020000|2021-10-05 18:03:40|127.7|125.5|127.5|125.3|127.7|125.5|127.5|125.3|0
1633457030000|2021-10-05 18:03:50|127.43|125.23|127.43|125.23|127.5|125.3|127.43|125.23|0
1633457040000|2021-10-05 18:04:00|127.5|125.3|127.5|125.3|127.5|125.3|127.5|125.3|0
1633457050000|2021-10-05 18:04:10|127.57|125.37|127.57|125.37|127.64|125.44|127.57|125.37|0
1633457060000|2021-10-05 18:04:20|127.7|125.5|127.64|125.44|127.7|125.5|127.64|125.44|0
1633457070000|2021-10-05 18:04:30|127.7|125.5|127.7|125.5|127.7|125.5|127.64|125.44|0
1633457080000|2021-10-05 18:04:40|127.64|125.44|127.64|125.44|127.64|125.44|127.64|125.44|0
1633457090000|2021-10-05 18:04:50|127.7|125.5|127.98|125.78|127.98|125.78|127.7|125.5|0
1633457100000|2021-10-05 18:05:00|127.91|125.71|127.98|125.78|127.98|125.78|127.91|125.71|0
1633457110000|2021-10-05 18:05:10|128.04|125.84|128.18|125.98|128.18|125.98|128.04|125.84|0
1633457120000|2021-10-05 18:05:20|128.39|126.19|128.25|126.05|128.39|126.19|128.25|126.05|0
1633457130000|2021-10-05 18:05:30|128.32|126.12|128.39|126.19|128.45|126.25|128.32|126.12|0
1633457140000|2021-10-05 18:05:40|128.45|126.25|128.52|126.32|128.52|126.32|128.45|126.25|0
1633457150000|2021-10-05 18:05:50|128.59|126.39|128.59|126.39|128.59|126.39|128.59|126.39|0
1633457160000|2021-10-05 18:06:00|128.73|126.53|128.8|126.6|128.8|126.6|128.73|126.53|0
1633457170000|2021-10-05 18:06:10|128.87|126.67|128.8|126.6|128.87|126.67|128.8|126.6|0
1633457180000|2021-10-05 18:06:20|128.66|126.46|128.66|126.46|128.66|126.46|128.59|126.39|0
1633457190000|2021-10-05 18:06:30|128.59|126.39|128.52|126.32|128.59|126.39|128.52|126.32|0
1633457200000|2021-10-05 18:06:40|128.56|126.36|128.45|126.25|128.56|126.36|128.45|126.25|0
1633457210000|2021-10-05 18:06:50|128.52|126.32|128.73|126.53|128.73|126.53|128.52|126.32|0
1633457220000|2021-10-05 18:07:00|128.8|126.6|128.73|126.53|128.8|126.6|128.73|126.53|0
1633457230000|2021-10-05 18:07:10|128.66|126.46|128.86|126.66|128.86|126.66|128.66|126.46|0
1633457240000|2021-10-05 18:07:20|128.73|126.53|128.8|126.6|128.8|126.6|128.73|126.53|0
1633457250000|2021-10-05 18:07:30|128.73|126.53|128.66|126.46|128.73|126.53|128.66|126.46|0
1633457260000|2021-10-05 18:07:40|128.73|126.53|128.8|126.6|128.8|126.6|128.73|126.53|0
1633457270000|2021-10-05 18:07:50|128.73|126.53|128.66|126.46|128.73|126.53|128.66|126.46|0
1633457280000|2021-10-05 18:08:00|128.73|126.53|128.8|126.6|128.8|126.6|128.73|126.53|0
1633457290000|2021-10-05 18:08:10|128.73|126.53|128.66|126.46|128.73|126.53|128.66|126.46|0
1633457300000|2021-10-05 18:08:20|128.73|126.53|128.8|126.6|128.8|126.6|128.73|126.53|0
1633457310000|2021-10-05 18:08:30|128.73|126.53|128.66|126.46|128.73|126.53|128.66|126.46|0
1633457320000|2021-10-05 18:08:40|128.73|126.53|128.73|126.53|128.73|126.53|128.66|126.46|0
1633457330000|2021-10-05 18:08:50|128.66|126.46|128.52|126.32|128.66|126.46|128.52|126.32|0
1633457350000|2021-10-05 18:09:10|128.45|126.25|128.45|126.25|128.45|126.25|128.45|126.25|0
1633457360000|2021-10-05 18:09:20|128.59|126.39|128.59|126.39|128.59|126.39|128.59|126.39|0
1633457370000|2021-10-05 18:09:30|128.66|126.46|128.59|126.39|128.66|126.46|128.59|126.39|0
1633457380000|2021-10-05 18:09:40|128.66|126.46|128.66|126.46|128.66|126.46|128.59|126.39|0
1633457390000|2021-10-05 18:09:50|128.59|126.39|128.52|126.32|128.66|126.46|128.52|126.32|0
1633457400000|2021-10-05 18:10:00|128.59|126.39|128.59|126.39|128.59|126.39|128.59|126.39|0
1633457410000|2021-10-05 18:10:10|128.52|126.32|128.52|126.32|128.52|126.32|128.45|126.25|0
1633457420000|2021-10-05 18:10:20|128.59|126.39|128.66|126.46|128.66|126.46|128.59|126.39|0
1633457430000|2021-10-05 18:10:30|128.73|126.53|128.59|126.39|128.73|126.53|128.59|126.39|0
1633457440000|2021-10-05 18:10:40|128.66|126.46|128.66|126.46|128.73|126.53|128.66|126.46|0
1633457450000|2021-10-05 18:10:50|128.69|126.49|128.66|126.46|128.69|126.49|128.66|126.46|0
1633457460000|2021-10-05 18:11:00|128.73|126.53|128.59|126.39|128.73|126.53|128.59|126.39|0
1633457470000|2021-10-05 18:11:10|128.66|126.46|128.59|126.39|128.66|126.46|128.59|126.39|0
1633457490000|2021-10-05 18:11:30|128.52|126.32|128.52|126.32|128.52|126.32|128.52|126.32|0
1633457500000|2021-10-05 18:11:40|128.45|126.25|128.45|126.25|128.45|126.25|128.45|126.25|0
1633457510000|2021-10-05 18:11:50|128.38|126.18|128.38|126.18|128.45|126.25|128.38|126.18|0
1633457520000|2021-10-05 18:12:00|128.31|126.11|128.31|126.11|128.31|126.11|128.28|126.08|0
1633457530000|2021-10-05 18:12:10|128.25|126.05|128.25|126.05|128.31|126.11|128.25|126.05|0
1633457540000|2021-10-05 18:12:20|128.18|125.98|128.18|125.98|128.18|125.98|128.18|125.98|0
1633457550000|2021-10-05 18:12:30|128.11|125.91|128.04|125.84|128.11|125.91|127.97|125.77|0
1633457560000|2021-10-05 18:12:40|128.11|125.91|128.11|125.91|128.11|125.91|128.11|125.91|0
1633457570000|2021-10-05 18:12:50|128.18|125.98|128.18|125.98|128.25|126.05|128.18|125.98|0
1633457580000|2021-10-05 18:13:00|128.25|126.05|128.31|126.11|128.31|126.11|128.25|126.05|0
1633457590000|2021-10-05 18:13:10|128.25|126.05|128.31|126.11|128.31|126.11|128.25|126.05|0
1633457600000|2021-10-05 18:13:20|128.38|126.18|128.45|126.25|128.45|126.25|128.38|126.18|0
1633457610000|2021-10-05 18:13:30|128.52|126.32|128.52|126.32|128.52|126.32|128.52|126.32|0
1633457630000|2021-10-05 18:13:50|128.59|126.39|128.59|126.39|128.59|126.39|128.59|126.39|0
1633457640000|2021-10-05 18:14:00|128.66|126.46|128.59|126.39|128.66|126.46|128.59|126.39|0
1633457660000|2021-10-05 18:14:20|128.55|126.35|128.52|126.32|128.59|126.39|128.52|126.32|0
1633457670000|2021-10-05 18:14:30|128.59|126.39|128.59|126.39|128.59|126.39|128.59|126.39|0
1633457680000|2021-10-05 18:14:40|128.72|126.52|128.72|126.52|128.72|126.52|128.72|126.52|0
1633457690000|2021-10-05 18:14:50|128.66|126.46|128.72|126.52|128.79|126.59|128.66|126.46|0
1633457700000|2021-10-05 18:15:00|128.66|126.46|128.59|126.39|128.66|126.46|128.59|126.39|0
1633457710000|2021-10-05 18:15:10|128.52|126.32|128.52|126.32|128.52|126.32|128.45|126.25|0
1633457720000|2021-10-05 18:15:20|128.59|126.39|128.52|126.32|128.59|126.39|128.52|126.32|0
1633457730000|2021-10-05 18:15:30|128.45|126.25|128.45|126.25|128.45|126.25|128.38|126.18|0
1633457740000|2021-10-05 18:15:40|128.52|126.32|128.52|126.32|128.52|126.32|128.52|126.32|0
1633457750000|2021-10-05 18:15:50|128.45|126.25|128.38|126.18|128.45|126.25|128.38|126.18|0
1633457760000|2021-10-05 18:16:00|128.45|126.25|128.62|126.42|128.62|126.42|128.45|126.25|0
1633457770000|2021-10-05 18:16:10|128.65|126.45|128.96|126.76|128.96|126.76|128.65|126.45|0
1633457780000|2021-10-05 18:16:20|128.93|126.73|128.93|126.73|128.93|126.73|128.93|126.73|0
1633457790000|2021-10-05 18:16:30|128.86|126.66|128.86|126.66|128.86|126.66|128.86|126.66|0
1633457800000|2021-10-05 18:16:40|128.79|126.59|128.65|126.45|128.79|126.59|128.65|126.45|0
1633457810000|2021-10-05 18:16:50|128.59|126.39|128.79|126.59|128.79|126.59|128.59|126.39|0
1633457820000|2021-10-05 18:17:00|128.86|126.66|128.93|126.73|128.93|126.73|128.86|126.66|0
1633457830000|2021-10-05 18:17:10|129.07|126.87|129.07|126.87|129.07|126.87|129.07|126.87|0
1633457840000|2021-10-05 18:17:20|128.93|126.73|128.86|126.66|128.93|126.73|128.86|126.66|0
1633457850000|2021-10-05 18:17:30|128.93|126.73|128.93|126.73|129|126.8|128.93|126.73|0
1633457860000|2021-10-05 18:17:40|128.86|126.66|128.93|126.73|128.93|126.73|128.86|126.66|0
1633457870000|2021-10-05 18:17:50|128.86|126.66|128.86|126.66|128.86|126.66|128.86|126.66|0
1633457880000|2021-10-05 18:18:00|128.79|126.59|128.79|126.59|128.79|126.59|128.79|126.59|0
1633457890000|2021-10-05 18:18:10|128.72|126.52|128.59|126.39|128.72|126.52|128.59|126.39|0
1633457900000|2021-10-05 18:18:20|128.45|126.25|128.65|126.45|128.65|126.45|128.45|126.25|0
1633457910000|2021-10-05 18:18:30|128.72|126.52|128.72|126.52|128.72|126.52|128.72|126.52|0
1633457920000|2021-10-05 18:18:40|128.65|126.45|128.72|126.52|128.72|126.52|128.65|126.45|0
1633457930000|2021-10-05 18:18:50|128.65|126.45|128.65|126.45|128.65|126.45|128.58|126.38|0
1633457940000|2021-10-05 18:19:00|128.72|126.52|128.79|126.59|128.79|126.59|128.72|126.52|0
1633457950000|2021-10-05 18:19:10|128.86|126.66|128.86|126.66|128.86|126.66|128.79|126.59|0
1633457960000|2021-10-05 18:19:20|128.79|126.59|128.72|126.52|128.79|126.59|128.72|126.52|0
1633457970000|2021-10-05 18:19:30|128.65|126.45|128.72|126.52|128.72|126.52|128.65|126.45|0
1633457980000|2021-10-05 18:19:40|128.65|126.45|128.79|126.59|128.79|126.59|128.65|126.45|0
1633457990000|2021-10-05 18:19:50|128.86|126.66|128.86|126.66|128.86|126.66|128.86|126.66|0
1633458000000|2021-10-05 18:20:00|128.79|126.59|128.86|126.66|128.86|126.66|128.79|126.59|0
1633458020000|2021-10-05 18:20:20|128.93|126.73|128.93|126.73|129|126.8|128.93|126.73|0
1633458030000|2021-10-05 18:20:30|128.86|126.66|128.79|126.59|128.86|126.66|128.72|126.52|0
1633458040000|2021-10-05 18:20:40|128.72|126.52|128.72|126.52|128.79|126.59|128.72|126.52|0
1633458050000|2021-10-05 18:20:50|128.79|126.59|128.79|126.59|128.79|126.59|128.79|126.59|0
1633458060000|2021-10-05 18:21:00|128.86|126.66|129.06|126.86|129.06|126.86|128.86|126.66|0
1633458070000|2021-10-05 18:21:10|129.2|127|129.13|126.93|129.2|127|129.06|126.86|0
1633458080000|2021-10-05 18:21:20|129.06|126.86|129.2|127|129.2|127|129.06|126.86|0
1633458100000|2021-10-05 18:21:40|129.27|127.07|129.2|127|129.27|127.07|129.2|127|0
1633458110000|2021-10-05 18:21:50|129.13|126.93|129.2|127|129.27|127.07|129.13|126.93|0
1633458120000|2021-10-05 18:22:00|129.13|126.93|129.06|126.86|129.13|126.93|129.06|126.86|0
1633458130000|2021-10-05 18:22:10|129.13|126.93|129.13|126.93|129.13|126.93|129.13|126.93|0
1633458140000|2021-10-05 18:22:20|129.06|126.86|129.06|126.86|129.06|126.86|128.99|126.79|0
1633458150000|2021-10-05 18:22:30|129.13|126.93|129.2|127|129.2|127|129.13|126.93|0
1633458160000|2021-10-05 18:22:40|129.13|126.93|129.13|126.93|129.13|126.93|129.13|126.93|0
1633458170000|2021-10-05 18:22:50|129.2|127|129.13|126.93|129.2|127|129.13|126.93|0
1633458180000|2021-10-05 18:23:00|129.06|126.86|128.93|126.73|129.06|126.86|128.93|126.73|0
1633458200000|2021-10-05 18:23:20|128.99|126.79|128.99|126.79|128.99|126.79|128.99|126.79|0
1633458210000|2021-10-05 18:23:30|128.93|126.73|128.93|126.73|128.93|126.73|128.86|126.66|0
1633458230000|2021-10-05 18:23:50|128.99|126.79|128.99|126.79|128.99|126.79|128.99|126.79|0
1633458240000|2021-10-05 18:24:00|129.06|126.86|128.99|126.79|129.06|126.86|128.99|126.79|0
1633458250000|2021-10-05 18:24:10|129.06|126.86|128.93|126.73|129.06|126.86|128.93|126.73|0
1633458260000|2021-10-05 18:24:20|128.99|126.79|128.93|126.73|128.99|126.79|128.93|126.73|0
1633458270000|2021-10-05 18:24:30|128.99|126.79|128.99|126.79|128.99|126.79|128.99|126.79|0
1633458290000|2021-10-05 18:24:50|128.93|126.73|128.99|126.79|128.99|126.79|128.93|126.73|0
1633458300000|2021-10-05 18:25:00|128.92|126.72|128.92|126.72|128.99|126.79|128.92|126.72|0
1633458310000|2021-10-05 18:25:10|128.86|126.66|128.79|126.59|128.92|126.72|128.79|126.59|0
1633458320000|2021-10-05 18:25:20|128.72|126.52|128.58|126.38|128.72|126.52|128.58|126.38|0
1633458330000|2021-10-05 18:25:30|128.51|126.31|128.58|126.38|128.58|126.38|128.51|126.31|0
1633458340000|2021-10-05 18:25:40|128.65|126.45|128.65|126.45|128.65|126.45|128.65|126.45|0
1633458350000|2021-10-05 18:25:50|128.58|126.38|128.51|126.31|128.58|126.38|128.51|126.31|0
1633458360000|2021-10-05 18:26:00|128.44|126.24|128.51|126.31|128.51|126.31|128.44|126.24|0
1633458370000|2021-10-05 18:26:10|128.44|126.24|128.58|126.38|128.58|126.38|128.44|126.24|0
1633458380000|2021-10-05 18:26:20|128.51|126.31|128.58|126.38|128.65|126.45|128.51|126.31|0
1633458390000|2021-10-05 18:26:30|128.51|126.31|128.44|126.24|128.51|126.31|128.44|126.24|0
1633458400000|2021-10-05 18:26:40|128.38|126.18|128.38|126.18|128.44|126.24|128.38|126.18|0
1633458410000|2021-10-05 18:26:50|128.44|126.24|128.51|126.31|128.51|126.31|128.44|126.24|0
1633458420000|2021-10-05 18:27:00|128.44|126.24|128.51|126.31|128.58|126.38|128.44|126.24|0
1633458430000|2021-10-05 18:27:10|128.44|126.24|128.51|126.31|128.51|126.31|128.44|126.24|0
1633458440000|2021-10-05 18:27:20|128.44|126.24|128.44|126.24|128.44|126.24|128.44|126.24|0
1633458450000|2021-10-05 18:27:30|128.38|126.18|128.38|126.18|128.38|126.18|128.38|126.18|0
1633458460000|2021-10-05 18:27:40|128.44|126.24|128.72|126.52|128.72|126.52|128.44|126.24|0
1633458470000|2021-10-05 18:27:50|128.65|126.45|128.65|126.45|128.65|126.45|128.58|126.38|0
1633458480000|2021-10-05 18:28:00|128.58|126.38|128.51|126.31|128.58|126.38|128.51|126.31|0
1633458490000|2021-10-05 18:28:10|128.31|126.11|128.24|126.04|128.31|126.11|128.24|126.04|0
1633458500000|2021-10-05 18:28:20|128.17|125.97|128.1|125.9|128.17|125.97|128.1|125.9|0
1633458510000|2021-10-05 18:28:30|128.17|125.97|128.1|125.9|128.17|125.97|128.1|125.9|0
1633458520000|2021-10-05 18:28:40|128.17|125.97|128.17|125.97|128.17|125.97|128.17|125.97|0
1633458530000|2021-10-05 18:28:50|128.24|126.04|128.17|125.97|128.24|126.04|128.17|125.97|0
1633458540000|2021-10-05 18:29:00|128.24|126.04|128.24|126.04|128.24|126.04|128.24|126.04|0
1633458550000|2021-10-05 18:29:10|128.17|125.97|128.03|125.83|128.17|125.97|128.03|125.83|0
1633458560000|2021-10-05 18:29:20|127.96|125.76|127.96|125.76|128.03|125.83|127.96|125.76|0
1633458570000|2021-10-05 18:29:30|128.03|125.83|128.1|125.9|128.1|125.9|128.03|125.83|0
1633458580000|2021-10-05 18:29:40|128.03|125.83|128.03|125.83|128.1|125.9|128.03|125.83|0
1633458600000|2021-10-05 18:30:00|127.96|125.76|127.96|125.76|128.03|125.83|127.96|125.76|0
1633458610000|2021-10-05 18:30:10|127.9|125.7|127.69|125.49|127.9|125.7|127.69|125.49|0
1633458620000|2021-10-05 18:30:20|127.62|125.42|127.62|125.42|127.69|125.49|127.62|125.42|0
1633458630000|2021-10-05 18:30:30|127.55|125.35|127.49|125.29|127.55|125.35|127.42|125.22|0
1633458640000|2021-10-05 18:30:40|127.42|125.22|127.35|125.15|127.42|125.22|127.28|125.08|0
1633458650000|2021-10-05 18:30:50|127.55|125.35|127.55|125.35|127.55|125.35|127.49|125.29|0
1633458660000|2021-10-05 18:31:00|127.49|125.29|127.83|125.63|127.83|125.63|127.49|125.29|0
1633458670000|2021-10-05 18:31:10|127.76|125.56|127.69|125.49|127.76|125.56|127.69|125.49|0
1633458680000|2021-10-05 18:31:20|127.76|125.56|127.96|125.76|127.96|125.76|127.76|125.56|0
1633458690000|2021-10-05 18:31:30|127.89|125.69|127.89|125.69|127.89|125.69|127.89|125.69|0
1633458700000|2021-10-05 18:31:40|127.83|125.63|127.76|125.56|127.83|125.63|127.76|125.56|0
1633458720000|2021-10-05 18:32:00|127.69|125.49|127.76|125.56|127.76|125.56|127.69|125.49|0
1633458730000|2021-10-05 18:32:10|127.83|125.63|127.76|125.56|127.83|125.63|127.76|125.56|0
1633458740000|2021-10-05 18:32:20|127.83|125.63|127.83|125.63|127.83|125.63|127.83|125.63|0
1633458750000|2021-10-05 18:32:30|127.76|125.56|127.76|125.56|127.76|125.56|127.69|125.49|0
1633458760000|2021-10-05 18:32:40|127.69|125.49|127.76|125.56|127.76|125.56|127.69|125.49|0
1633458770000|2021-10-05 18:32:50|127.83|125.63|127.83|125.63|127.83|125.63|127.83|125.63|0
1633458780000|2021-10-05 18:33:00|127.89|125.69|127.76|125.56|127.89|125.69|127.76|125.56|0
1633458790000|2021-10-05 18:33:10|127.72|125.52|127.62|125.42|127.72|125.52|127.62|125.42|0
1633458800000|2021-10-05 18:33:20|127.55|125.35|127.62|125.42|127.62|125.42|127.55|125.35|0
1633458820000|2021-10-05 18:33:40|127.55|125.35|127.55|125.35|127.62|125.42|127.55|125.35|0
1633458830000|2021-10-05 18:33:50|127.48|125.28|127.28|125.08|127.55|125.35|127.28|125.08|0
1633458840000|2021-10-05 18:34:00|127.35|125.15|127.48|125.28|127.48|125.28|127.35|125.15|0
1633458850000|2021-10-05 18:34:10|127.42|125.22|127.42|125.22|127.48|125.28|127.42|125.22|0
1633458860000|2021-10-05 18:34:20|127.48|125.28|127.55|125.35|127.55|125.35|127.48|125.28|0
1633458870000|2021-10-05 18:34:30|127.48|125.28|127.48|125.28|127.48|125.28|127.48|125.28|0
1633458900000|2021-10-05 18:35:00|127.42|125.22|127.48|125.28|127.48|125.28|127.42|125.22|0
1633458910000|2021-10-05 18:35:10|127.55|125.35|127.55|125.35|127.55|125.35|127.48|125.28|0
1633458920000|2021-10-05 18:35:20|127.48|125.28|127.48|125.28|127.48|125.28|127.48|125.28|0
1633458930000|2021-10-05 18:35:30|127.42|125.22|127.35|125.15|127.42|125.22|127.35|125.15|0
1633458940000|2021-10-05 18:35:40|127.28|125.08|127.28|125.08|127.28|125.08|127.28|125.08|0
1633458960000|2021-10-05 18:36:00|127.35|125.15|127.35|125.15|127.35|125.15|127.35|125.15|0
1633458970000|2021-10-05 18:36:10|127.42|125.22|127.48|125.28|127.48|125.28|127.42|125.22|0
1633458980000|2021-10-05 18:36:20|127.42|125.22|127.42|125.22|127.42|125.22|127.42|125.22|0
1633458990000|2021-10-05 18:36:30|127.35|125.15|127.35|125.15|127.35|125.15|127.35|125.15|0
1633459000000|2021-10-05 18:36:40|127.28|125.08|127.35|125.15|127.42|125.22|127.28|125.08|0
1633459010000|2021-10-05 18:36:50|127.42|125.22|127.42|125.22|127.42|125.22|127.42|125.22|0
1633459020000|2021-10-05 18:37:00|127.48|125.28|127.69|125.49|127.69|125.49|127.48|125.28|0
1633459030000|2021-10-05 18:37:10|127.89|125.69|127.82|125.62|127.89|125.69|127.82|125.62|0
1633459040000|2021-10-05 18:37:20|127.89|125.69|127.96|125.76|127.96|125.76|127.89|125.69|0
1633459050000|2021-10-05 18:37:30|128.03|125.83|128.03|125.83|128.03|125.83|128.03|125.83|0
1633459060000|2021-10-05 18:37:40|128.1|125.9|128.03|125.83|128.1|125.9|128.03|125.83|0
1633459070000|2021-10-05 18:37:50|128.1|125.9|127.96|125.76|128.1|125.9|127.96|125.76|0
1633459080000|2021-10-05 18:38:00|128.03|125.83|127.96|125.76|128.03|125.83|127.82|125.62|0
1633459090000|2021-10-05 18:38:10|128.03|125.83|128.1|125.9|128.1|125.9|127.96|125.76|0
1633459100000|2021-10-05 18:38:20|128.23|126.03|128.16|125.96|128.23|126.03|128.1|125.9|0
1633459110000|2021-10-05 18:38:30|128.1|125.9|128.1|125.9|128.16|125.96|128.1|125.9|0
1633459120000|2021-10-05 18:38:40|128.16|125.96|128.16|125.96|128.16|125.96|128.16|125.96|0
1633459130000|2021-10-05 18:38:50|128.03|125.83|128.03|125.83|128.1|125.9|128.03|125.83|0
1633459140000|2021-10-05 18:39:00|128.1|125.9|128.03|125.83|128.1|125.9|128.03|125.83|0
1633459150000|2021-10-05 18:39:10|128.1|125.9|127.96|125.76|128.1|125.9|127.96|125.76|0
1633459160000|2021-10-05 18:39:20|127.89|125.69|127.96|125.76|127.96|125.76|127.89|125.69|0
1633459170000|2021-10-05 18:39:30|127.89|125.69|127.89|125.69|127.89|125.69|127.89|125.69|0
1633459180000|2021-10-05 18:39:40|127.82|125.62|127.75|125.55|127.82|125.62|127.75|125.55|0
1633459190000|2021-10-05 18:39:50|127.82|125.62|127.82|125.62|127.82|125.62|127.82|125.62|0
1633459200000|2021-10-05 18:40:00|127.75|125.55|127.75|125.55|127.75|125.55|127.75|125.55|0
1633459210000|2021-10-05 18:40:10|127.82|125.62|127.82|125.62|127.82|125.62|127.75|125.55|0
1633459220000|2021-10-05 18:40:20|127.89|125.69|127.96|125.76|127.96|125.76|127.89|125.69|0
1633459230000|2021-10-05 18:40:30|128.03|125.83|128.03|125.83|128.03|125.83|127.96|125.76|0
1633459240000|2021-10-05 18:40:40|127.96|125.76|127.75|125.55|127.96|125.76|127.75|125.55|0
1633459260000|2021-10-05 18:41:00|127.69|125.49|127.69|125.49|127.69|125.49|127.69|125.49|0
1633459270000|2021-10-05 18:41:10|127.75|125.55|127.82|125.62|127.89|125.69|127.75|125.55|0
1633459280000|2021-10-05 18:41:20|127.89|125.69|127.82|125.62|127.89|125.69|127.82|125.62|0
1633459290000|2021-10-05 18:41:30|127.89|125.69|127.89|125.69|127.89|125.69|127.89|125.69|0
1633459300000|2021-10-05 18:41:40|127.82|125.62|127.89|125.69|127.89|125.69|127.75|125.55|0
1633459310000|2021-10-05 18:41:50|127.82|125.62|127.75|125.55|127.82|125.62|127.75|125.55|0
1633459320000|2021-10-05 18:42:00|127.82|125.62|127.75|125.55|127.89|125.69|127.75|125.55|0
1633459330000|2021-10-05 18:42:10|127.82|125.62|127.96|125.76|127.96|125.76|127.82|125.62|0
1633459340000|2021-10-05 18:42:20|128.03|125.83|127.96|125.76|128.03|125.83|127.96|125.76|0
1633459350000|2021-10-05 18:42:30|127.89|125.69|127.82|125.62|127.89|125.69|127.75|125.55|0
1633459360000|2021-10-05 18:42:40|127.75|125.55|127.68|125.48|127.75|125.55|127.68|125.48|0
1633459370000|2021-10-05 18:42:50|127.75|125.55|127.68|125.48|127.75|125.55|127.68|125.48|0
1633459380000|2021-10-05 18:43:00|127.62|125.42|127.68|125.48|127.68|125.48|127.62|125.42|0
1633459390000|2021-10-05 18:43:10|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1633459400000|2021-10-05 18:43:20|127.55|125.35|127.55|125.35|127.62|125.42|127.55|125.35|0
1633459410000|2021-10-05 18:43:30|127.62|125.42|127.55|125.35|127.62|125.42|127.55|125.35|0
1633459420000|2021-10-05 18:43:40|127.48|125.28|127.48|125.28|127.48|125.28|127.48|125.28|0
1633459430000|2021-10-05 18:43:50|127.55|125.35|127.62|125.42|127.62|125.42|127.55|125.35|0
1633459440000|2021-10-05 18:44:00|127.55|125.35|127.48|125.28|127.55|125.35|127.48|125.28|0
1633459450000|2021-10-05 18:44:10|127.34|125.14|127.34|125.14|127.34|125.14|127.28|125.08|0
1633459460000|2021-10-05 18:44:20|127.41|125.21|127.48|125.28|127.48|125.28|127.41|125.21|0
1633459470000|2021-10-05 18:44:30|127.62|125.42|127.75|125.55|127.75|125.55|127.62|125.42|0
1633459480000|2021-10-05 18:44:40|127.82|125.62|127.82|125.62|127.82|125.62|127.82|125.62|0
1633459490000|2021-10-05 18:44:50|127.75|125.55|127.68|125.48|127.75|125.55|127.68|125.48|0
1633459500000|2021-10-05 18:45:00|127.62|125.42|127.48|125.28|127.62|125.42|127.48|125.28|0
1633459510000|2021-10-05 18:45:10|127.55|125.35|127.55|125.35|127.55|125.35|127.55|125.35|0
1633459520000|2021-10-05 18:45:20|127.48|125.28|127.62|125.42|127.62|125.42|127.48|125.28|0
1633459540000|2021-10-05 18:45:40|127.75|125.55|127.75|125.55|127.75|125.55|127.75|125.55|0
1633459550000|2021-10-05 18:45:50|127.82|125.62|127.82|125.62|127.82|125.62|127.82|125.62|0
1633459560000|2021-10-05 18:46:00|127.75|125.55|127.68|125.48|127.75|125.55|127.68|125.48|0
1633459570000|2021-10-05 18:46:10|127.75|125.55|127.68|125.48|127.75|125.55|127.61|125.41|0
1633459580000|2021-10-05 18:46:20|127.61|125.41|127.55|125.35|127.61|125.41|127.55|125.35|0
1633459590000|2021-10-05 18:46:30|127.61|125.41|127.55|125.35|127.61|125.41|127.55|125.35|0
1633459600000|2021-10-05 18:46:40|127.61|125.41|127.48|125.28|127.61|125.41|127.48|125.28|0
1633459610000|2021-10-05 18:46:50|127.55|125.35|127.55|125.35|127.55|125.35|127.48|125.28|0
1633459620000|2021-10-05 18:47:00|127.48|125.28|127.55|125.35|127.55|125.35|127.48|125.28|0
1633459630000|2021-10-05 18:47:10|127.48|125.28|127.41|125.21|127.48|125.28|127.41|125.21|0
1633459640000|2021-10-05 18:47:20|127.48|125.28|127.41|125.21|127.48|125.28|127.41|125.21|0
1633459650000|2021-10-05 18:47:30|127.48|125.28|127.55|125.35|127.61|125.41|127.48|125.28|0
1633459660000|2021-10-05 18:47:40|127.61|125.41|127.61|125.41|127.61|125.41|127.55|125.35|0
1633459670000|2021-10-05 18:47:50|127.55|125.35|127.27|125.07|127.55|125.35|127.27|125.07|0
1633459680000|2021-10-05 18:48:00|127.14|124.94|127.14|124.94|127.14|124.94|127.07|124.87|0
1633459690000|2021-10-05 18:48:10|127.27|125.07|127.27|125.07|127.34|125.14|127.27|125.07|0
1633459700000|2021-10-05 18:48:20|127.21|125.01|127.34|125.14|127.34|125.14|127.21|125.01|0
1633459710000|2021-10-05 18:48:30|127.27|125.07|127.27|125.07|127.34|125.14|127.27|125.07|0
1633459720000|2021-10-05 18:48:40|127.34|125.14|127.34|125.14|127.34|125.14|127.34|125.14|0
1633459730000|2021-10-05 18:48:50|127.41|125.21|127.34|125.14|127.41|125.21|127.34|125.14|0
1633459740000|2021-10-05 18:49:00|127.41|125.21|127.41|125.21|127.48|125.28|127.41|125.21|0
1633459750000|2021-10-05 18:49:10|127.38|125.18|127.55|125.35|127.55|125.35|127.34|125.14|0
1633459760000|2021-10-05 18:49:20|127.48|125.28|127.82|125.62|127.82|125.62|127.48|125.28|0
1633459770000|2021-10-05 18:49:30|127.89|125.69|127.82|125.62|127.89|125.69|127.75|125.55|0
1633459780000|2021-10-05 18:49:40|127.75|125.55|127.75|125.55|127.75|125.55|127.68|125.48|0
1633459790000|2021-10-05 18:49:50|127.68|125.48|127.61|125.41|127.68|125.48|127.54|125.34|0
1633459800000|2021-10-05 18:50:00|127.54|125.34|127.54|125.34|127.68|125.48|127.54|125.34|0
1633459810000|2021-10-05 18:50:10|127.48|125.28|127.68|125.48|127.68|125.48|127.48|125.28|0
1633459820000|2021-10-05 18:50:20|127.75|125.55|127.68|125.48|127.75|125.55|127.68|125.48|0
1633459830000|2021-10-05 18:50:30|127.75|125.55|127.48|125.28|127.75|125.55|127.48|125.28|0
1633459840000|2021-10-05 18:50:40|127.54|125.34|127.54|125.34|127.61|125.41|127.54|125.34|0
1633459850000|2021-10-05 18:50:50|127.41|125.21|127.41|125.21|127.44|125.24|127.41|125.21|0
1633459860000|2021-10-05 18:51:00|127.27|125.07|127.41|125.21|127.41|125.21|127.27|125.07|0
1633459870000|2021-10-05 18:51:10|127.48|125.28|127.48|125.28|127.48|125.28|127.41|125.21|0
1633459880000|2021-10-05 18:51:20|127.54|125.34|127.54|125.34|127.54|125.34|127.54|125.34|0
1633459890000|2021-10-05 18:51:30|127.61|125.41|127.61|125.41|127.61|125.41|127.61|125.41|0
1633459900000|2021-10-05 18:51:40|127.54|125.34|127.54|125.34|127.61|125.41|127.54|125.34|0
1633459910000|2021-10-05 18:51:50|127.61|125.41|127.61|125.41|127.61|125.41|127.54|125.34|0
1633459920000|2021-10-05 18:52:00|127.68|125.48|127.61|125.41|127.68|125.48|127.61|125.41|0
1633459930000|2021-10-05 18:52:10|127.48|125.28|127.41|125.21|127.48|125.28|127.41|125.21|0
1633459940000|2021-10-05 18:52:20|127.48|125.28|127.41|125.21|127.48|125.28|127.41|125.21|0
1633459960000|2021-10-05 18:52:40|127.48|125.28|127.48|125.28|127.48|125.28|127.41|125.21|0
1633459970000|2021-10-05 18:52:50|127.54|125.34|127.41|125.21|127.54|125.34|127.41|125.21|0
1633459980000|2021-10-05 18:53:00|126.44|124.24|126.51|124.31|126.51|124.31|126.44|124.24|0
1633459990000|2021-10-05 18:53:10|127.8|125.6|125.94|123.74|127.8|125.6|125.87|123.67|0
1633460000000|2021-10-05 18:53:20|125.87|123.67|125.94|123.74|125.94|123.74|125.87|123.67|0
1633460010000|2021-10-05 18:53:30|125.87|123.67|126.01|123.81|126.01|123.81|125.87|123.67|0
1633460020000|2021-10-05 18:53:40|126.07|123.87|126.07|123.87|126.07|123.87|126.07|123.87|0
1633460030000|2021-10-05 18:53:50|126.14|123.94|126.14|123.94|126.14|123.94|126.14|123.94|0
1633460040000|2021-10-05 18:54:00|126.07|123.87|126.07|123.87|126.07|123.87|126.07|123.87|0
1633460050000|2021-10-05 18:54:10|126.14|123.94|125.94|123.74|126.14|123.94|125.94|123.74|0
1633460060000|2021-10-05 18:54:20|126.01|123.81|126.07|123.87|126.07|123.87|126.01|123.81|0
1633460070000|2021-10-05 18:54:30|126.14|123.94|126.28|124.08|126.28|124.08|126.14|123.94|0
1633460080000|2021-10-05 18:54:40|126.21|124.01|126.28|124.08|126.28|124.08|126.21|124.01|0
1633460090000|2021-10-05 18:54:50|126.34|124.14|126.28|124.08|126.34|124.14|126.28|124.08|0
1633460100000|2021-10-05 18:55:00|126.21|124.01|126.21|124.01|126.21|124.01|126.21|124.01|0
1633460110000|2021-10-05 18:55:10|126.07|123.87|126.07|123.87|126.07|123.87|126.07|123.87|0
1633460120000|2021-10-05 18:55:20|126.14|123.94|126.28|124.08|126.28|124.08|126.14|123.94|0
1633460130000|2021-10-05 18:55:30|126.34|124.14|126.34|124.14|126.34|124.14|126.34|124.14|0
1633460140000|2021-10-05 18:55:40|126.41|124.21|126.48|124.28|126.55|124.35|126.41|124.21|0
1633460150000|2021-10-05 18:55:50|126.55|124.35|126.48|124.28|126.55|124.35|126.48|124.28|0
1633460160000|2021-10-05 18:56:00|126.55|124.35|126.55|124.35|126.55|124.35|126.55|124.35|0
1633460170000|2021-10-05 18:56:10|126.48|124.28|126.55|124.35|126.55|124.35|126.48|124.28|0
1633460180000|2021-10-05 18:56:20|126.62|124.42|126.62|124.42|126.62|124.42|126.62|124.42|0
1633460190000|2021-10-05 18:56:30|126.68|124.48|126.82|124.62|126.89|124.69|126.68|124.48|0
1633460200000|2021-10-05 18:56:40|126.75|124.55|126.82|124.62|126.82|124.62|126.75|124.55|0
1633460220000|2021-10-05 18:57:00|126.75|124.55|126.82|124.62|126.82|124.62|126.75|124.55|0
1633460230000|2021-10-05 18:57:10|126.96|124.76|126.82|124.62|126.96|124.76|126.82|124.62|0
1633460240000|2021-10-05 18:57:20|126.62|124.42|126.75|124.55|126.75|124.55|126.62|124.42|0
1633460250000|2021-10-05 18:57:30|126.68|124.48|126.75|124.55|126.75|124.55|126.68|124.48|0
1633460260000|2021-10-05 18:57:40|126.68|124.48|126.68|124.48|126.68|124.48|126.68|124.48|0
1633460280000|2021-10-05 18:58:00|126.62|124.42|126.68|124.48|126.68|124.48|126.62|124.42|0
1633460290000|2021-10-05 18:58:10|126.75|124.55|126.55|124.35|126.75|124.55|126.55|124.35|0
1633460300000|2021-10-05 18:58:20|126.62|124.42|126.48|124.28|126.62|124.42|126.48|124.28|0
1633460310000|2021-10-05 18:58:30|126.55|124.35|126.55|124.35|126.55|124.35|126.55|124.35|0
1633460320000|2021-10-05 18:58:40|126.62|124.42|126.62|124.42|126.68|124.48|126.62|124.42|0
1633460330000|2021-10-05 18:58:50|126.55|124.35|126.41|124.21|126.55|124.35|126.41|124.21|0
1633460340000|2021-10-05 18:59:00|126.48|124.28|126.41|124.21|126.48|124.28|126.41|124.21|0
1633460350000|2021-10-05 18:59:10|126.48|124.28|126.55|124.35|126.55|124.35|126.48|124.28|0
1633460360000|2021-10-05 18:59:20|126.75|124.55|126.82|124.62|126.82|124.62|126.75|124.55|0
1633460370000|2021-10-05 18:59:30|126.75|124.55|126.82|124.62|126.89|124.69|126.75|124.55|0
1633460380000|2021-10-05 18:59:40|126.75|124.55|126.82|124.62|126.82|124.62|126.75|124.55|0
1633460400000|2021-10-05 19:00:00|126.89|124.69|126.89|124.69|127.16|124.96|126.89|124.69|0
1633460410000|2021-10-05 19:00:10|127.02|124.82|127.02|124.82|127.16|124.96|127.02|124.82|0
1633460420000|2021-10-05 19:00:20|127.09|124.89|127.02|124.82|127.09|124.89|126.96|124.76|0
1633460430000|2021-10-05 19:00:30|127.09|124.89|127.09|124.89|127.09|124.89|127.02|124.82|0
1633460440000|2021-10-05 19:00:40|127.02|124.82|127.02|124.82|127.09|124.89|127.02|124.82|0
1633460450000|2021-10-05 19:00:50|127.09|124.89|127.23|125.03|127.23|125.03|127.09|124.89|0
1633460460000|2021-10-05 19:01:00|126.96|124.76|126.61|124.41|126.96|124.76|126.61|124.41|0
1633460470000|2021-10-05 19:01:10|126.75|124.55|126.75|124.55|126.82|124.62|126.75|124.55|0
1633460480000|2021-10-05 19:01:20|126.82|124.62|126.82|124.62|126.89|124.69|126.82|124.62|0
1633460490000|2021-10-05 19:01:30|126.89|124.69|126.82|124.62|126.89|124.69|126.82|124.62|0
1633460500000|2021-10-05 19:01:40|126.68|124.48|126.75|124.55|126.75|124.55|126.68|124.48|0
1633460510000|2021-10-05 19:01:50|126.68|124.48|126.55|124.35|126.68|124.48|126.55|124.35|0
1633460520000|2021-10-05 19:02:00|126.61|124.41|126.61|124.41|126.61|124.41|126.61|124.41|0
1633460530000|2021-10-05 19:02:10|126.68|124.48|126.68|124.48|126.68|124.48|126.68|124.48|0
1633460550000|2021-10-05 19:02:30|126.75|124.55|126.75|124.55|126.75|124.55|126.75|124.55|0
1633460560000|2021-10-05 19:02:40|126.61|124.41|126.55|124.35|126.61|124.41|126.55|124.35|0
1633460570000|2021-10-05 19:02:50|126.48|124.28|126.41|124.21|126.55|124.35|126.41|124.21|0
1633460580000|2021-10-05 19:03:00|126.48|124.28|126.48|124.28|126.54|124.34|126.48|124.28|0
1633460590000|2021-10-05 19:03:10|126.54|124.34|126.54|124.34|126.54|124.34|126.54|124.34|0
1633460610000|2021-10-05 19:03:30|126.61|124.41|126.54|124.34|126.61|124.41|126.54|124.34|0
1633460620000|2021-10-05 19:03:40|126.61|124.41|126.68|124.48|126.68|124.48|126.61|124.41|0
1633460630000|2021-10-05 19:03:50|126.75|124.55|126.75|124.55|126.75|124.55|126.75|124.55|0
1633460640000|2021-10-05 19:04:00|126.68|124.48|126.68|124.48|126.68|124.48|126.68|124.48|0
1633460650000|2021-10-05 19:04:10|126.75|124.55|126.82|124.62|126.82|124.62|126.75|124.55|0
1633460660000|2021-10-05 19:04:20|126.75|124.55|126.75|124.55|126.75|124.55|126.75|124.55|0
1633460670000|2021-10-05 19:04:30|126.82|124.62|126.82|124.62|126.82|124.62|126.82|124.62|0
1633460680000|2021-10-05 19:04:40|126.75|124.55|126.75|124.55|126.75|124.55|126.75|124.55|0
1633460700000|2021-10-05 19:05:00|126.68|124.48|126.48|124.28|126.68|124.48|126.48|124.28|0
1633460710000|2021-10-05 19:05:10|126.41|124.21|126.54|124.34|126.54|124.34|126.41|124.21|0
1633460720000|2021-10-05 19:05:20|126.68|124.48|126.61|124.41|126.68|124.48|126.61|124.41|0
1633460730000|2021-10-05 19:05:30|126.54|124.34|126.48|124.28|126.54|124.34|126.48|124.28|0
1633460750000|2021-10-05 19:05:50|126.41|124.21|126.41|124.21|126.48|124.28|126.41|124.21|0
1633460760000|2021-10-05 19:06:00|126.34|124.14|126.41|124.21|126.41|124.21|126.34|124.14|0
1633460770000|2021-10-05 19:06:10|126.54|124.34|126.54|124.34|126.54|124.34|126.48|124.28|0
1633460780000|2021-10-05 19:06:20|126.68|124.48|126.68|124.48|126.68|124.48|126.68|124.48|0
1633460790000|2021-10-05 19:06:30|126.61|124.41|126.61|124.41|126.61|124.41|126.54|124.34|0
1633460800000|2021-10-05 19:06:40|126.68|124.48|126.75|124.55|126.75|124.55|126.68|124.48|0
1633460810000|2021-10-05 19:06:50|126.82|124.62|126.82|124.62|126.82|124.62|126.82|124.62|0
1633460820000|2021-10-05 19:07:00|126.75|124.55|126.75|124.55|126.75|124.55|126.68|124.48|0
1633460830000|2021-10-05 19:07:10|126.82|124.62|126.95|124.75|127.02|124.82|126.82|124.62|0
1633460840000|2021-10-05 19:07:20|127.02|124.82|127.02|124.82|127.09|124.89|126.95|124.75|0
1633460850000|2021-10-05 19:07:30|126.95|124.75|126.95|124.75|126.95|124.75|126.95|124.75|0
1633460860000|2021-10-05 19:07:40|126.82|124.62|126.68|124.48|126.82|124.62|126.68|124.48|0
1633460870000|2021-10-05 19:07:50|126.82|124.62|126.82|124.62|126.82|124.62|126.75|124.55|0
1633460880000|2021-10-05 19:08:00|126.75|124.55|126.75|124.55|126.75|124.55|126.75|124.55|0
1633460890000|2021-10-05 19:08:10|126.88|124.68|126.88|124.68|126.88|124.68|126.82|124.62|0
1633460900000|2021-10-05 19:08:20|126.82|124.62|126.75|124.55|126.82|124.62|126.68|124.48|0
1633460910000|2021-10-05 19:08:30|126.81|124.61|126.75|124.55|126.81|124.61|126.75|124.55|0
1633460920000|2021-10-05 19:08:40|126.68|124.48|126.75|124.55|126.75|124.55|126.68|124.48|0
1633460930000|2021-10-05 19:08:50|126.68|124.48|126.47|124.27|126.68|124.48|126.47|124.27|0
1633460940000|2021-10-05 19:09:00|126.41|124.21|126.41|124.21|126.47|124.27|126.41|124.21|0
1633460950000|2021-10-05 19:09:10|126.47|124.27|126.61|124.41|126.61|124.41|126.47|124.27|0
1633460960000|2021-10-05 19:09:20|126.81|124.61|126.68|124.48|126.88|124.68|126.68|124.48|0
1633460970000|2021-10-05 19:09:30|126.75|124.55|126.61|124.41|126.75|124.55|126.61|124.41|0
1633460980000|2021-10-05 19:09:40|126.68|124.48|126.68|124.48|126.68|124.48|126.68|124.48|0
1633460990000|2021-10-05 19:09:50|126.61|124.41|126.61|124.41|126.68|124.48|126.61|124.41|0
1633461000000|2021-10-05 19:10:00|126.68|124.48|126.54|124.34|126.68|124.48|126.54|124.34|0
1633461010000|2021-10-05 19:10:10|126.47|124.27|126.54|124.34|126.54|124.34|126.47|124.27|0
1633461020000|2021-10-05 19:10:20|126.61|124.41|126.61|124.41|126.61|124.41|126.61|124.41|0
1633461030000|2021-10-05 19:10:30|126.68|124.48|126.54|124.34|126.68|124.48|126.54|124.34|0
1633461040000|2021-10-05 19:10:40|126.47|124.27|126.54|124.34|126.54|124.34|126.47|124.27|0
1633461050000|2021-10-05 19:10:50|126.47|124.27|126.54|124.34|126.54|124.34|126.47|124.27|0
1633461060000|2021-10-05 19:11:00|126.61|124.41|126.61|124.41|126.68|124.48|126.61|124.41|0
1633461070000|2021-10-05 19:11:10|126.68|124.48|126.68|124.48|126.68|124.48|126.68|124.48|0
1633461080000|2021-10-05 19:11:20|126.81|124.61|126.88|124.68|126.88|124.68|126.81|124.61|0
1633461090000|2021-10-05 19:11:30|126.95|124.75|126.88|124.68|126.95|124.75|126.88|124.68|0
1633461100000|2021-10-05 19:11:40|126.81|124.61|126.88|124.68|126.88|124.68|126.75|124.55|0
1633461110000|2021-10-05 19:11:50|126.81|124.61|126.78|124.58|126.88|124.68|126.78|124.58|0
1633461120000|2021-10-05 19:12:00|126.75|124.55|126.81|124.61|126.81|124.61|126.75|124.55|0
1633461140000|2021-10-05 19:12:20|126.78|124.58|126.81|124.61|126.81|124.61|126.78|124.58|0
1633461150000|2021-10-05 19:12:30|126.88|124.68|126.81|124.61|126.88|124.68|126.81|124.61|0
1633461160000|2021-10-05 19:12:40|126.74|124.54|126.61|124.41|126.74|124.54|126.61|124.41|0
1633461170000|2021-10-05 19:12:50|126.54|124.34|126.47|124.27|126.54|124.34|126.47|124.27|0
1633461180000|2021-10-05 19:13:00|126.4|124.2|126.4|124.2|126.4|124.2|126.4|124.2|0
1633461210000|2021-10-05 19:13:30|126.27|124.07|126.2|124|126.27|124.07|126.2|124|0
1633461220000|2021-10-05 19:13:40|126.27|124.07|126.2|124|126.27|124.07|126.2|124|0
1633461230000|2021-10-05 19:13:50|126.27|124.07|126.2|124|126.27|124.07|126.2|124|0
1633461240000|2021-10-05 19:14:00|126.13|123.93|126|123.8|126.13|123.93|126|123.8|0
1633461250000|2021-10-05 19:14:10|126.06|123.86|126.06|123.86|126.06|123.86|126.06|123.86|0
1633461260000|2021-10-05 19:14:20|126.13|123.93|126.06|123.86|126.13|123.93|126.06|123.86|0
1633461270000|2021-10-05 19:14:30|126.13|123.93|125.93|123.73|126.13|123.93|125.93|123.73|0
1633461280000|2021-10-05 19:14:40|126|123.8|125.93|123.73|126|123.8|125.93|123.73|0
1633461290000|2021-10-05 19:14:50|126|123.8|126|123.8|126|123.8|125.93|123.73|0
1633461300000|2021-10-05 19:15:00|126.06|123.86|126.13|123.93|126.13|123.93|126.06|123.86|0
1633461310000|2021-10-05 19:15:10|126|123.8|125.86|123.66|126.06|123.86|125.86|123.66|0
1633461320000|2021-10-05 19:15:20|125.93|123.73|126.06|123.86|126.06|123.86|125.93|123.73|0
1633461330000|2021-10-05 19:15:30|126.13|123.93|126.13|123.93|126.13|123.93|126.13|123.93|0
1633461340000|2021-10-05 19:15:40|126.06|123.86|126.13|123.93|126.13|123.93|126.06|123.86|0
1633461350000|2021-10-05 19:15:50|126.23|124.03|126.06|123.86|126.23|124.03|126.06|123.86|0
1633461360000|2021-10-05 19:16:00|126.13|123.93|126.27|124.07|126.27|124.07|126.13|123.93|0
1633461370000|2021-10-05 19:16:10|126.2|124|126.27|124.07|126.27|124.07|126.2|124|0
1633461380000|2021-10-05 19:16:20|126.2|124|126.06|123.86|126.2|124|126.06|123.86|0
1633461390000|2021-10-05 19:16:30|125.99|123.79|125.99|123.79|126.06|123.86|125.99|123.79|0
1633461400000|2021-10-05 19:16:40|125.93|123.73|125.99|123.79|125.99|123.79|125.93|123.73|0
1633461420000|2021-10-05 19:17:00|126.06|123.86|126.13|123.93|126.13|123.93|126.06|123.86|0
1633461430000|2021-10-05 19:17:10|126.2|124|126.4|124.2|126.4|124.2|126.2|124|0
1633461440000|2021-10-05 19:17:20|126.47|124.27|126.4|124.2|126.54|124.34|126.4|124.2|0
1633461450000|2021-10-05 19:17:30|126.27|124.07|126.33|124.13|126.4|124.2|126.27|124.07|0
1633461470000|2021-10-05 19:17:50|126.27|124.07|126.27|124.07|126.33|124.13|126.27|124.07|0
1633461480000|2021-10-05 19:18:00|126.33|124.13|126.33|124.13|126.33|124.13|126.27|124.07|0
1633461490000|2021-10-05 19:18:10|126.61|124.41|126.61|124.41|126.61|124.41|126.54|124.34|0
1633461500000|2021-10-05 19:18:20|126.54|124.34|126.61|124.41|126.61|124.41|126.54|124.34|0
1633461510000|2021-10-05 19:18:30|126.67|124.47|126.67|124.47|126.67|124.47|126.67|124.47|0
1633461520000|2021-10-05 19:18:40|126.74|124.54|126.88|124.68|126.88|124.68|126.74|124.54|0
1633461530000|2021-10-05 19:18:50|126.85|124.65|126.74|124.54|126.88|124.68|126.74|124.54|0
1633461540000|2021-10-05 19:19:00|126.81|124.61|126.67|124.47|126.81|124.61|126.67|124.47|0
1633461550000|2021-10-05 19:19:10|126.61|124.41|126.61|124.41|126.67|124.47|126.61|124.41|0
1633461560000|2021-10-05 19:19:20|126.67|124.47|126.74|124.54|126.81|124.61|126.67|124.47|0
1633461570000|2021-10-05 19:19:30|126.81|124.61|126.81|124.61|126.81|124.61|126.74|124.54|0
1633461580000|2021-10-05 19:19:40|126.74|124.54|126.54|124.34|126.74|124.54|126.54|124.34|0
1633461590000|2021-10-05 19:19:50|126.6|124.4|126.54|124.34|126.6|124.4|126.54|124.34|0
1633461600000|2021-10-05 19:20:00|126.67|124.47|126.67|124.47|126.67|124.47|126.67|124.47|0
1633461610000|2021-10-05 19:20:10|126.6|124.4|126.54|124.34|126.6|124.4|126.54|124.34|0
1633461620000|2021-10-05 19:20:20|126.6|124.4|127.01|124.81|127.01|124.81|126.6|124.4|0
1633461630000|2021-10-05 19:20:30|127.08|124.88|127.08|124.88|127.08|124.88|127.01|124.81|0
1633461640000|2021-10-05 19:20:40|127.15|124.95|127.22|125.02|127.22|125.02|127.15|124.95|0
1633461650000|2021-10-05 19:20:50|127.15|124.95|127.15|124.95|127.15|124.95|127.08|124.88|0
1633461660000|2021-10-05 19:21:00|127.08|124.88|127.08|124.88|127.08|124.88|127.08|124.88|0
1633461670000|2021-10-05 19:21:10|127.15|124.95|127.15|124.95|127.22|125.02|127.08|124.88|0
1633461690000|2021-10-05 19:21:30|127.22|125.02|127.29|125.09|127.29|125.09|127.22|125.02|0
1633461700000|2021-10-05 19:21:40|127.22|125.02|127.22|125.02|127.22|125.02|127.15|124.95|0
1633461710000|2021-10-05 19:21:50|127.29|125.09|127.29|125.09|127.29|125.09|127.22|125.02|0
1633461720000|2021-10-05 19:22:00|127.36|125.16|127.49|125.29|127.49|125.29|127.36|125.16|0
1633461730000|2021-10-05 19:22:10|127.42|125.22|127.63|125.43|127.63|125.43|127.42|125.22|0
1633461740000|2021-10-05 19:22:20|127.7|125.5|127.7|125.5|127.7|125.5|127.7|125.5|0
1633461750000|2021-10-05 19:22:30|127.77|125.57|127.9|125.7|127.9|125.7|127.77|125.57|0
1633461760000|2021-10-05 19:22:40|127.83|125.63|127.83|125.63|127.9|125.7|127.83|125.63|0
1633461770000|2021-10-05 19:22:50|127.77|125.57|127.83|125.63|127.83|125.63|127.77|125.57|0
1633461780000|2021-10-05 19:23:00|127.9|125.7|128.11|125.91|128.11|125.91|127.83|125.63|0
1633461790000|2021-10-05 19:23:10|128.04|125.84|128.32|126.12|128.32|126.12|128.04|125.84|0
1633461800000|2021-10-05 19:23:20|128.25|126.05|128.25|126.05|128.32|126.12|128.25|126.05|0
1633461810000|2021-10-05 19:23:30|128.18|125.98|127.9|125.7|128.18|125.98|127.9|125.7|0
1633461820000|2021-10-05 19:23:40|127.97|125.77|128.04|125.84|128.11|125.91|127.97|125.77|0
1633461830000|2021-10-05 19:23:50|127.97|125.77|128.11|125.91|128.11|125.91|127.97|125.77|0
1633461840000|2021-10-05 19:24:00|128.18|125.98|128.11|125.91|128.18|125.98|128.11|125.91|0
1633461850000|2021-10-05 19:24:10|128.04|125.84|128.04|125.84|128.04|125.84|128.04|125.84|0
1633461860000|2021-10-05 19:24:20|128.11|125.91|128.11|125.91|128.18|125.98|128.11|125.91|0
1633461870000|2021-10-05 19:24:30|128.04|125.84|127.9|125.7|128.04|125.84|127.9|125.7|0
1633461880000|2021-10-05 19:24:40|127.97|125.77|127.97|125.77|128.04|125.84|127.97|125.77|0
1633461890000|2021-10-05 19:24:50|128.18|125.98|128.11|125.91|128.18|125.98|128.11|125.91|0
1633461900000|2021-10-05 19:25:00|128.04|125.84|128.04|125.84|128.11|125.91|128.04|125.84|0
1633461910000|2021-10-05 19:25:10|127.97|125.77|127.97|125.77|127.97|125.77|127.97|125.77|0
1633461920000|2021-10-05 19:25:20|127.83|125.63|127.9|125.7|127.9|125.7|127.76|125.56|0
1633461930000|2021-10-05 19:25:30|127.83|125.63|127.83|125.63|127.83|125.63|127.76|125.56|0
1633461940000|2021-10-05 19:25:40|127.9|125.7|128.04|125.84|128.04|125.84|127.9|125.7|0
1633461950000|2021-10-05 19:25:50|128.11|125.91|128.18|125.98|128.18|125.98|128.11|125.91|0
1633461960000|2021-10-05 19:26:00|128.31|126.11|128.25|126.05|128.31|126.11|128.25|126.05|0
1633461980000|2021-10-05 19:26:20|128.31|126.11|128.25|126.05|128.31|126.11|128.21|126.01|0
1633461990000|2021-10-05 19:26:30|128.18|125.98|128.31|126.11|128.31|126.11|128.11|125.91|0
1633462000000|2021-10-05 19:26:40|128.25|126.05|128.25|126.05|128.25|126.05|128.25|126.05|0
1633462010000|2021-10-05 19:26:50|128.18|125.98|128.25|126.05|128.25|126.05|128.11|125.91|0
1633462020000|2021-10-05 19:27:00|128.31|126.11|128.45|126.25|128.45|126.25|128.25|126.05|0
1633462030000|2021-10-05 19:27:10|128.38|126.18|128.52|126.32|128.52|126.32|128.38|126.18|0
1633462040000|2021-10-05 19:27:20|128.45|126.25|128.45|126.25|128.45|126.25|128.45|126.25|0
1633462050000|2021-10-05 19:27:30|128.31|126.11|128.38|126.18|128.38|126.18|128.31|126.11|0
1633462060000|2021-10-05 19:27:40|128.31|126.11|128.38|126.18|128.38|126.18|128.31|126.11|0
1633462070000|2021-10-05 19:27:50|128.24|126.04|128.11|125.91|128.24|126.04|128.11|125.91|0
1633462080000|2021-10-05 19:28:00|128.04|125.84|128.04|125.84|128.04|125.84|128.04|125.84|0
1633462090000|2021-10-05 19:28:10|127.97|125.77|127.9|125.7|127.97|125.77|127.9|125.7|0
1633462100000|2021-10-05 19:28:20|127.97|125.77|127.9|125.7|128.11|125.91|127.9|125.7|0
1633462110000|2021-10-05 19:28:30|127.83|125.63|127.63|125.43|127.83|125.63|127.63|125.43|0
1633462120000|2021-10-05 19:28:40|127.69|125.49|127.69|125.49|127.76|125.56|127.69|125.49|0
1633462130000|2021-10-05 19:28:50|127.63|125.43|127.9|125.7|127.9|125.7|127.63|125.43|0
1633462140000|2021-10-05 19:29:00|127.97|125.77|127.97|125.77|127.97|125.77|127.97|125.77|0
1633462150000|2021-10-05 19:29:10|128.11|125.91|128.18|125.98|128.18|125.98|127.97|125.77|0
1633462160000|2021-10-05 19:29:20|128.11|125.91|127.97|125.77|128.11|125.91|127.97|125.77|0
1633462170000|2021-10-05 19:29:30|127.83|125.63|127.83|125.63|127.97|125.77|127.83|125.63|0
1633462180000|2021-10-05 19:29:40|127.9|125.7|127.97|125.77|127.97|125.77|127.9|125.7|0
1633462190000|2021-10-05 19:29:50|128.04|125.84|128.31|126.11|128.31|126.11|128.04|125.84|0
1633462200000|2021-10-05 19:30:00|128.38|126.18|128.38|126.18|128.38|126.18|128.38|126.18|0
1633462210000|2021-10-05 19:30:10|128.31|126.11|128.17|125.97|128.31|126.11|128.11|125.91|0
1633462220000|2021-10-05 19:30:20|128.11|125.91|128.04|125.84|128.11|125.91|127.97|125.77|0
1633462230000|2021-10-05 19:30:30|128.11|125.91|128.11|125.91|128.11|125.91|128.04|125.84|0
1633462240000|2021-10-05 19:30:40|128.17|125.97|128.31|126.11|128.38|126.18|128.17|125.97|0
1633462250000|2021-10-05 19:30:50|128.24|126.04|128.17|125.97|128.24|126.04|128.17|125.97|0
1633462260000|2021-10-05 19:31:00|128.31|126.11|128.45|126.25|128.45|126.25|128.31|126.11|0
1633462270000|2021-10-05 19:31:10|128.38|126.18|128.31|126.11|128.38|126.18|128.31|126.11|0
1633462280000|2021-10-05 19:31:20|128.17|125.97|128.31|126.11|128.31|126.11|128.17|125.97|0
1633462290000|2021-10-05 19:31:30|128.38|126.18|128.38|126.18|128.38|126.18|128.24|126.04|0
1633462300000|2021-10-05 19:31:40|128.31|126.11|128.11|125.91|128.31|126.11|128.11|125.91|0
1633462310000|2021-10-05 19:31:50|128.17|125.97|128.31|126.11|128.31|126.11|128.17|125.97|0
1633462320000|2021-10-05 19:32:00|128.24|126.04|128.24|126.04|128.31|126.11|128.24|126.04|0
1633462330000|2021-10-05 19:32:10|128.31|126.11|128.11|125.91|128.31|126.11|128.11|125.91|0
1633462340000|2021-10-05 19:32:20|128.17|125.97|128.31|126.11|128.38|126.18|128.17|125.97|0
1633462350000|2021-10-05 19:32:30|128.38|126.18|128.31|126.11|128.38|126.18|128.31|126.11|0
1633462360000|2021-10-05 19:32:40|128.24|126.04|128.31|126.11|128.38|126.18|128.24|126.04|0
1633462370000|2021-10-05 19:32:50|128.24|126.04|128.24|126.04|128.38|126.18|128.24|126.04|0
1633462380000|2021-10-05 19:33:00|128.31|126.11|128.17|125.97|128.31|126.11|128.17|125.97|0
1633462390000|2021-10-05 19:33:10|128.31|126.11|128.45|126.25|128.45|126.25|128.31|126.11|0
1633462400000|2021-10-05 19:33:20|128.59|126.39|128.52|126.32|128.66|126.46|128.52|126.32|0
1633462410000|2021-10-05 19:33:30|128.45|126.25|128.52|126.32|128.52|126.32|128.45|126.25|0
1633462420000|2021-10-05 19:33:40|128.45|126.25|128.24|126.04|128.45|126.25|128.24|126.04|0
1633462430000|2021-10-05 19:33:50|128.1|125.9|128.04|125.84|128.1|125.9|128.04|125.84|0
1633462440000|2021-10-05 19:34:00|127.97|125.77|127.97|125.77|127.97|125.77|127.97|125.77|0
1633462450000|2021-10-05 19:34:10|127.9|125.7|127.97|125.77|127.97|125.77|127.9|125.7|0
1633462460000|2021-10-05 19:34:20|127.9|125.7|127.97|125.77|127.97|125.77|127.9|125.7|0
1633462470000|2021-10-05 19:34:30|127.9|125.7|127.9|125.7|127.9|125.7|127.9|125.7|0
1633462480000|2021-10-05 19:34:40|127.97|125.77|127.9|125.7|127.97|125.77|127.76|125.56|0
1633462490000|2021-10-05 19:34:50|127.83|125.63|127.76|125.56|127.83|125.63|127.76|125.56|0
1633462500000|2021-10-05 19:35:00|127.97|125.77|127.97|125.77|127.97|125.77|127.83|125.63|0
1633462510000|2021-10-05 19:35:10|128.03|125.83|128.03|125.83|128.1|125.9|128.03|125.83|0
1633462520000|2021-10-05 19:35:20|127.9|125.7|127.76|125.56|127.9|125.7|127.76|125.56|0
1633462530000|2021-10-05 19:35:30|127.49|125.29|127.49|125.29|127.49|125.29|127.35|125.15|0
1633462540000|2021-10-05 19:35:40|127.55|125.35|127.49|125.29|127.55|125.35|127.49|125.29|0
1633462550000|2021-10-05 19:35:50|127.42|125.22|127.42|125.22|127.49|125.29|127.42|125.22|0
1633462560000|2021-10-05 19:36:00|127.28|125.08|127.42|125.22|127.42|125.22|127.28|125.08|0
1633462570000|2021-10-05 19:36:10|127.28|125.08|127.42|125.22|127.42|125.22|127.28|125.08|0
1633462580000|2021-10-05 19:36:20|127.49|125.29|127.49|125.29|127.49|125.29|127.42|125.22|0
1633462590000|2021-10-05 19:36:30|127.55|125.35|127.55|125.35|127.55|125.35|127.55|125.35|0
1633462600000|2021-10-05 19:36:40|127.62|125.42|127.48|125.28|127.62|125.42|127.48|125.28|0
1633462610000|2021-10-05 19:36:50|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1633462620000|2021-10-05 19:37:00|127.76|125.56|127.83|125.63|127.83|125.63|127.76|125.56|0
1633462630000|2021-10-05 19:37:10|127.76|125.56|127.62|125.42|127.83|125.63|127.62|125.42|0
1633462640000|2021-10-05 19:37:20|127.55|125.35|127.62|125.42|127.62|125.42|127.55|125.35|0
1633462650000|2021-10-05 19:37:30|127.69|125.49|127.69|125.49|127.76|125.56|127.69|125.49|0
1633462660000|2021-10-05 19:37:40|127.76|125.56|127.83|125.63|127.83|125.63|127.69|125.49|0
1633462670000|2021-10-05 19:37:50|127.9|125.7|127.96|125.76|128.03|125.83|127.9|125.7|0
1633462680000|2021-10-05 19:38:00|128.03|125.83|127.83|125.63|128.03|125.83|127.83|125.63|0
1633462690000|2021-10-05 19:38:10|127.76|125.56|127.83|125.63|127.83|125.63|127.76|125.56|0
1633462700000|2021-10-05 19:38:20|127.76|125.56|127.83|125.63|127.9|125.7|127.76|125.56|0
1633462710000|2021-10-05 19:38:30|127.69|125.49|128.03|125.83|128.03|125.83|127.69|125.49|0
1633462720000|2021-10-05 19:38:40|128.1|125.9|128.03|125.83|128.1|125.9|127.96|125.76|0
1633462730000|2021-10-05 19:38:50|128.1|125.9|128.1|125.9|128.1|125.9|128.03|125.83|0
1633462740000|2021-10-05 19:39:00|128.03|125.83|128.24|126.04|128.24|126.04|128.03|125.83|0
1633462750000|2021-10-05 19:39:10|128.31|126.11|128.31|126.11|128.38|126.18|128.31|126.11|0
1633462760000|2021-10-05 19:39:20|128.38|126.18|128.31|126.11|128.38|126.18|128.31|126.11|0
1633462770000|2021-10-05 19:39:30|128.24|126.04|128.17|125.97|128.24|126.04|128.1|125.9|0
1633462780000|2021-10-05 19:39:40|128.24|126.04|128.31|126.11|128.31|126.11|128.24|126.04|0
1633462790000|2021-10-05 19:39:50|128.45|126.25|128.31|126.11|128.45|126.25|128.31|126.11|0
1633462800000|2021-10-05 19:40:00|128.45|126.25|128.58|126.38|128.58|126.38|128.45|126.25|0
1633462810000|2021-10-05 19:40:10|128.51|126.31|128.45|126.25|128.51|126.31|128.45|126.25|0
1633462820000|2021-10-05 19:40:20|128.38|126.18|128.24|126.04|128.45|126.25|128.24|126.04|0
1633462830000|2021-10-05 19:40:30|128.1|125.9|128.1|125.9|128.1|125.9|128.1|125.9|0
1633462840000|2021-10-05 19:40:40|128.24|126.04|128.45|126.25|128.45|126.25|128.24|126.04|0
1633462850000|2021-10-05 19:40:50|128.51|126.31|128.51|126.31|128.51|126.31|128.51|126.31|0
1633462860000|2021-10-05 19:41:00|128.38|126.18|128.45|126.25|128.45|126.25|128.38|126.18|0
1633462870000|2021-10-05 19:41:10|128.38|126.18|128.17|125.97|128.38|126.18|128.17|125.97|0
1633462880000|2021-10-05 19:41:20|128.1|125.9|128.03|125.83|128.1|125.9|128.03|125.83|0
1633462890000|2021-10-05 19:41:30|128.1|125.9|128.03|125.83|128.1|125.9|128.03|125.83|0
1633462900000|2021-10-05 19:41:40|128.17|125.97|128.17|125.97|128.17|125.97|128.1|125.9|0
1633462910000|2021-10-05 19:41:50|128.1|125.9|128.03|125.83|128.1|125.9|128.03|125.83|0
1633462920000|2021-10-05 19:42:00|127.96|125.76|127.89|125.69|127.96|125.76|127.83|125.63|0
1633462930000|2021-10-05 19:42:10|127.96|125.76|127.96|125.76|128.1|125.9|127.96|125.76|0
1633462940000|2021-10-05 19:42:20|127.76|125.56|127.89|125.69|127.89|125.69|127.76|125.56|0
1633462950000|2021-10-05 19:42:30|127.76|125.56|127.83|125.63|127.89|125.69|127.76|125.56|0
1633462960000|2021-10-05 19:42:40|127.96|125.76|127.96|125.76|127.96|125.76|127.89|125.69|0
1633462970000|2021-10-05 19:42:50|128.03|125.83|127.96|125.76|128.17|125.97|127.96|125.76|0
1633462980000|2021-10-05 19:43:00|128.03|125.83|128.03|125.83|128.03|125.83|128.03|125.83|0
1633462990000|2021-10-05 19:43:10|128.1|125.9|128.17|125.97|128.24|126.04|128.1|125.9|0
1633463000000|2021-10-05 19:43:20|128.24|126.04|128.24|126.04|128.31|126.11|128.24|126.04|0
1633463010000|2021-10-05 19:43:30|128.31|126.11|128.31|126.11|128.31|126.11|128.17|125.97|0
1633463020000|2021-10-05 19:43:40|128.44|126.24|128.44|126.24|128.51|126.31|128.44|126.24|0
1633463030000|2021-10-05 19:43:50|128.51|126.31|128.58|126.38|128.58|126.38|128.44|126.24|0
1633463040000|2021-10-05 19:44:00|128.65|126.45|128.51|126.31|128.65|126.45|128.51|126.31|0
1633463050000|2021-10-05 19:44:10|128.37|126.17|128.44|126.24|128.44|126.24|128.37|126.17|0
1633463060000|2021-10-05 19:44:20|128.37|126.17|128.37|126.17|128.44|126.24|128.31|126.11|0
1633463070000|2021-10-05 19:44:30|128.31|126.11|128.51|126.31|128.51|126.31|128.31|126.11|0
1633463080000|2021-10-05 19:44:40|128.58|126.38|128.58|126.38|128.62|126.42|128.58|126.38|0
1633463090000|2021-10-05 19:44:50|128.65|126.45|128.58|126.38|128.65|126.45|128.58|126.38|0
1633463100000|2021-10-05 19:45:00|128.65|126.45|128.93|126.73|128.93|126.73|128.65|126.45|0
1633463110000|2021-10-05 19:45:10|129.06|126.86|129.06|126.86|129.06|126.86|129|126.8|0
1633463120000|2021-10-05 19:45:20|128.93|126.73|128.79|126.59|128.93|126.73|128.79|126.59|0
1633463130000|2021-10-05 19:45:30|128.72|126.52|128.79|126.59|128.79|126.59|128.72|126.52|0
1633463140000|2021-10-05 19:45:40|128.93|126.73|129.06|126.86|129.06|126.86|128.93|126.73|0
1633463150000|2021-10-05 19:45:50|129.2|127|129|126.8|129.2|127|129|126.8|0
1633463160000|2021-10-05 19:46:00|129.06|126.86|128.86|126.66|129.06|126.86|128.79|126.59|0
1633463170000|2021-10-05 19:46:10|129|126.8|129|126.8|129|126.8|128.93|126.73|0
1633463180000|2021-10-05 19:46:20|128.93|126.73|128.93|126.73|129.06|126.86|128.86|126.66|0
1633463190000|2021-10-05 19:46:30|128.72|126.52|128.72|126.52|128.72|126.52|128.72|126.52|0
1633463200000|2021-10-05 19:46:40|128.79|126.59|128.72|126.52|128.79|126.59|128.72|126.52|0
1633463210000|2021-10-05 19:46:50|128.65|126.45|128.58|126.38|128.65|126.45|128.58|126.38|0
1633463220000|2021-10-05 19:47:00|128.51|126.31|128.51|126.31|128.51|126.31|128.51|126.31|0
1633463230000|2021-10-05 19:47:10|128.65|126.45|128.65|126.45|128.68|126.48|128.65|126.45|0
1633463240000|2021-10-05 19:47:20|128.72|126.52|128.65|126.45|128.72|126.52|128.58|126.38|0
1633463250000|2021-10-05 19:47:30|128.58|126.38|128.79|126.59|128.79|126.59|128.58|126.38|0
1633463270000|2021-10-05 19:47:50|128.86|126.66|128.93|126.73|128.93|126.73|128.79|126.59|0
1633463280000|2021-10-05 19:48:00|128.86|126.66|128.72|126.52|128.86|126.66|128.72|126.52|0
1633463290000|2021-10-05 19:48:10|128.58|126.38|128.72|126.52|128.79|126.59|128.58|126.38|0
1633463300000|2021-10-05 19:48:20|128.79|126.59|128.79|126.59|128.79|126.59|128.79|126.59|0
1633463310000|2021-10-05 19:48:30|128.86|126.66|129.06|126.86|129.06|126.86|128.86|126.66|0
1633463320000|2021-10-05 19:48:40|128.99|126.79|129.13|126.93|129.13|126.93|128.99|126.79|0
1633463330000|2021-10-05 19:48:50|129.06|126.86|128.92|126.72|129.06|126.86|128.92|126.72|0
1633463340000|2021-10-05 19:49:00|129.13|126.93|128.99|126.79|129.13|126.93|128.92|126.72|0
1633463350000|2021-10-05 19:49:10|129.13|126.93|129.2|127|129.2|127|129.13|126.93|0
1633463360000|2021-10-05 19:49:20|129.27|127.07|129.27|127.07|129.27|127.07|129.27|127.07|0
1633463370000|2021-10-05 19:49:30|129.2|127|129.13|126.93|129.2|127|129.13|126.93|0
1633463380000|2021-10-05 19:49:40|129.06|126.86|128.92|126.72|129.06|126.86|128.92|126.72|0
1633463390000|2021-10-05 19:49:50|128.99|126.79|129.2|127|129.2|127|128.99|126.79|0
1633463400000|2021-10-05 19:50:00|129.76|127.56|129.62|127.42|129.76|127.56|129.62|127.42|0
1633463410000|2021-10-05 19:50:10|129.69|127.49|130.31|128.11|130.31|128.11|129.69|127.49|0
1633463420000|2021-10-05 19:50:20|130.24|128.04|130.1|127.9|130.24|128.04|130.1|127.9|0
1633463430000|2021-10-05 19:50:30|129.9|127.7|129.89|127.69|129.96|127.76|129.89|127.69|0
1633463440000|2021-10-05 19:50:40|129.83|127.63|129.76|127.56|129.83|127.63|129.55|127.35|0
1633463450000|2021-10-05 19:50:50|129.89|127.69|129.69|127.49|129.96|127.76|129.69|127.49|0
1633463460000|2021-10-05 19:51:00|129.83|127.63|129.96|127.76|129.96|127.76|129.76|127.56|0
1633463470000|2021-10-05 19:51:10|130.1|127.9|128.15|125.95|130.17|127.97|128.15|125.95|0
1633463480000|2021-10-05 19:51:20|131.14|128.94|131.49|129.29|131.49|129.29|131.14|128.94|0
1633463490000|2021-10-05 19:51:30|131.42|129.22|129.12|126.92|131.42|129.22|129.12|126.92|0
1633463500000|2021-10-05 19:51:40|129.19|126.99|129.26|127.06|129.26|127.06|129.19|126.99|0
1633463510000|2021-10-05 19:51:50|129.19|126.99|130.36|128.16|130.56|128.36|129.19|126.99|0
1633463520000|2021-10-05 19:52:00|130.43|128.23|130.29|128.09|130.43|128.23|130.29|128.09|0
1633463530000|2021-10-05 19:52:10|130.22|128.02|130.56|128.36|130.56|128.36|130.22|128.02|0
1633463540000|2021-10-05 19:52:20|130.7|128.5|130.98|128.78|130.98|128.78|130.7|128.5|0
1633463550000|2021-10-05 19:52:30|130.91|128.71|130.95|128.75|130.95|128.75|130.91|128.71|0
1633463560000|2021-10-05 19:52:40|130.98|128.78|131.12|128.92|131.19|128.99|130.98|128.78|0
1633463570000|2021-10-05 19:52:50|131.05|128.85|131.05|128.85|131.05|128.85|130.98|128.78|0
1633463580000|2021-10-05 19:53:00|130.91|128.71|130.84|128.64|130.91|128.71|130.7|128.5|0
1633463590000|2021-10-05 19:53:10|130.91|128.71|130.98|128.78|131.05|128.85|130.91|128.71|0
1633463600000|2021-10-05 19:53:20|130.91|128.71|130.7|128.5|130.91|128.71|130.7|128.5|0
1633463610000|2021-10-05 19:53:30|130.63|128.43|130.42|128.22|130.63|128.43|130.42|128.22|0
1633463620000|2021-10-05 19:53:40|130.63|128.43|130.7|128.5|130.7|128.5|130.63|128.43|0
1633463630000|2021-10-05 19:53:50|130.63|128.43|130.77|128.57|130.77|128.57|130.63|128.43|0
1633463640000|2021-10-05 19:54:00|130.84|128.64|130.98|128.78|130.98|128.78|130.77|128.57|0
1633463650000|2021-10-05 19:54:10|130.91|128.71|131.05|128.85|131.05|128.85|130.91|128.71|0
1633463660000|2021-10-05 19:54:20|131.26|129.06|131.19|128.99|131.26|129.06|131.19|128.99|0
1633463670000|2021-10-05 19:54:30|131.4|129.2|131.33|129.13|131.4|129.2|131.33|129.13|0
1633463680000|2021-10-05 19:54:40|131.4|129.2|131.54|129.34|131.61|129.41|131.4|129.2|0
1633463690000|2021-10-05 19:54:50|131.47|129.27|131.54|129.34|131.54|129.34|131.33|129.13|0
1633463700000|2021-10-05 19:55:00|131.47|129.27|131.54|129.34|131.54|129.34|131.4|129.2|0
1633463710000|2021-10-05 19:55:10|131.61|129.41|131.68|129.48|131.68|129.48|131.47|129.27|0
1633463720000|2021-10-05 19:55:20|131.75|129.55|131.68|129.48|131.75|129.55|131.68|129.48|0
1633463730000|2021-10-05 19:55:30|131.54|129.34|131.75|129.55|131.75|129.55|131.54|129.34|0
1633463740000|2021-10-05 19:55:40|131.68|129.48|131.75|129.55|131.75|129.55|131.61|129.41|0
1633463750000|2021-10-05 19:55:50|131.82|129.62|131.96|129.76|131.96|129.76|131.82|129.62|0
1633463760000|2021-10-05 19:56:00|132.03|129.83|132.03|129.83|132.11|129.91|132.03|129.83|0
1633463770000|2021-10-05 19:56:10|131.96|129.76|131.96|129.76|132.03|129.83|131.96|129.76|0
1633463780000|2021-10-05 19:56:20|131.82|129.62|131.61|129.41|131.82|129.62|131.61|129.41|0
1633463790000|2021-10-05 19:56:30|131.47|129.27|131.54|129.34|131.54|129.34|131.47|129.27|0
1633463800000|2021-10-05 19:56:40|131.47|129.27|131.75|129.55|131.75|129.55|131.47|129.27|0
1633463810000|2021-10-05 19:56:50|131.82|129.62|131.75|129.55|131.82|129.62|131.75|129.55|0
1633463820000|2021-10-05 19:57:00|131.82|129.62|131.33|129.13|131.82|129.62|131.33|129.13|0
1633463830000|2021-10-05 19:57:10|131.4|129.2|131.4|129.2|131.47|129.27|131.4|129.2|0
1633463840000|2021-10-05 19:57:20|131.47|129.27|131.61|129.41|131.61|129.41|131.4|129.2|0
1633463850000|2021-10-05 19:57:30|131.54|129.34|131.54|129.34|131.61|129.41|131.47|129.27|0
1633463860000|2021-10-05 19:57:40|131.47|129.27|131.47|129.27|131.47|129.27|131.47|129.27|0
1633463870000|2021-10-05 19:57:50|131.4|129.2|131.12|128.92|131.4|129.2|131.12|128.92|0
1633463880000|2021-10-05 19:58:00|131.26|129.06|131.61|129.41|131.61|129.41|131.26|129.06|0
1633463890000|2021-10-05 19:58:10|131.47|129.27|131.82|129.62|131.82|129.62|131.47|129.27|0
1633463900000|2021-10-05 19:58:20|131.75|129.55|131.96|129.76|131.96|129.76|131.75|129.55|0
1633463910000|2021-10-05 19:58:30|131.82|129.62|132.03|129.83|132.03|129.83|131.82|129.62|0
1633463920000|2021-10-05 19:58:40|131.96|129.76|131.68|129.48|132.1|129.9|131.68|129.48|0
1633463930000|2021-10-05 19:58:50|131.82|129.62|131.96|129.76|132.03|129.83|131.82|129.62|0
1633463940000|2021-10-05 19:59:00|132.03|129.83|132.17|129.97|132.17|129.97|132.03|129.83|0
1633463950000|2021-10-05 19:59:10|132.32|130.12|132.32|130.12|132.32|130.12|132.24|130.04|0
1633463960000|2021-10-05 19:59:20|132.24|130.04|132.32|130.12|132.39|130.19|132.24|130.04|0
1633463970000|2021-10-05 19:59:30|132.39|130.19|132.53|130.33|132.53|130.33|132.39|130.19|0
1633463980000|2021-10-05 19:59:40|132.67|130.47|132.88|130.68|132.88|130.68|132.67|130.47|0
1633463990000|2021-10-05 19:59:50|133.09|130.89|133.02|130.82|133.16|130.96|133.02|130.82|0
1633464000000|2021-10-05 20:00:00|132.81|130.61|132.17|129.97|132.81|130.61|132.17|129.97|0
1633464010000|2021-10-05 20:00:10|132.31|130.11|132.31|130.11|132.46|130.26|132.31|130.11|0
1633464020000|2021-10-05 20:00:20|132.39|130.19|132.6|130.4|132.6|130.4|132.39|130.19|0
1633464030000|2021-10-05 20:00:30|132.67|130.47|132.53|130.33|132.74|130.54|132.53|130.33|0
1633464040000|2021-10-05 20:00:40|132.74|130.54|132.81|130.61|132.81|130.61|132.74|130.54|0
1633464050000|2021-10-05 20:00:50|132.67|130.47|132.67|130.47|132.67|130.47|132.53|130.33|0
1633464060000|2021-10-05 20:01:00|132.6|130.4|132.53|130.33|132.6|130.4|132.53|130.33|0
1633464070000|2021-10-05 20:01:10|132.6|130.4|132.46|130.26|132.6|130.4|132.38|130.18|0
1633464080000|2021-10-05 20:01:20|132.17|129.97|131.89|129.69|132.17|129.97|131.89|129.69|0
1633464090000|2021-10-05 20:01:30|131.96|129.76|132.24|130.04|132.24|130.04|131.96|129.76|0
1633464100000|2021-10-05 20:01:40|132.1|129.9|131.89|129.69|132.1|129.9|131.89|129.69|0
1633464110000|2021-10-05 20:01:50|131.82|129.62|131.96|129.76|132.03|129.83|131.82|129.62|0
1633464120000|2021-10-05 20:02:00|131.82|129.62|132.03|129.83|132.03|129.83|131.82|129.62|0
1633464130000|2021-10-05 20:02:10|131.96|129.76|131.89|129.69|132.03|129.83|131.89|129.69|0
1633464140000|2021-10-05 20:02:20|132.03|129.83|132.1|129.9|132.1|129.9|132.03|129.83|0
1633464150000|2021-10-05 20:02:30|132.17|129.97|132.31|130.11|132.31|130.11|132.17|129.97|0
1633464160000|2021-10-05 20:02:40|132.17|129.97|132.03|129.83|132.17|129.97|132.03|129.83|0
1633464170000|2021-10-05 20:02:50|132.1|129.9|131.96|129.76|132.1|129.9|131.96|129.76|0
1633464180000|2021-10-05 20:03:00|132.03|129.83|131.96|129.76|132.03|129.83|131.96|129.76|0
1633464190000|2021-10-05 20:03:10|132.1|129.9|132.03|129.83|132.1|129.9|132.03|129.83|0
1633464200000|2021-10-05 20:03:20|132.1|129.9|132.17|129.97|132.17|129.97|132.1|129.9|0
1633464220000|2021-10-05 20:03:40|132.1|129.9|132.1|129.9|132.1|129.9|132.03|129.83|0
1633464230000|2021-10-05 20:03:50|132.17|129.97|132.24|130.04|132.24|130.04|132.1|129.9|0
1633464240000|2021-10-05 20:04:00|132.17|129.97|132.17|129.97|132.24|130.04|132.17|129.97|0
1633464250000|2021-10-05 20:04:10|132.24|130.04|132.24|130.04|132.24|130.04|132.17|129.97|0
1633464260000|2021-10-05 20:04:20|132.17|129.97|132.24|130.04|132.31|130.11|132.17|129.97|0
1633464270000|2021-10-05 20:04:30|132.31|130.11|132.38|130.18|132.38|130.18|132.31|130.11|0
1633464280000|2021-10-05 20:04:40|132.45|130.25|132.38|130.18|132.45|130.25|132.31|130.11|0
1633464290000|2021-10-05 20:04:50|132.31|130.11|132.24|130.04|132.31|130.11|132.24|130.04|0
1633464300000|2021-10-05 20:05:00|132.17|129.97|132.03|129.83|132.17|129.97|132.03|129.83|0
1633464310000|2021-10-05 20:05:10|132.1|129.9|132.03|129.83|132.1|129.9|132.03|129.83|0
1633464320000|2021-10-05 20:05:20|131.96|129.76|132.03|129.83|132.03|129.83|131.96|129.76|0
1633464330000|2021-10-05 20:05:30|132.17|129.97|132.03|129.83|132.17|129.97|132.03|129.83|0
1633464340000|2021-10-05 20:05:40|131.96|129.76|132.03|129.83|132.03|129.83|131.96|129.76|0
1633464360000|2021-10-05 20:06:00|132.24|130.04|132.31|130.11|132.38|130.18|132.24|130.04|0
1633464370000|2021-10-05 20:06:10|132.24|130.04|132.31|130.11|132.31|130.11|132.24|130.04|0
1633464390000|2021-10-05 20:06:30|132.24|130.04|132.38|130.18|132.38|130.18|132.24|130.04|0
1633464400000|2021-10-05 20:06:40|132.31|130.11|132.31|130.11|132.31|130.11|132.24|130.04|0
1633464410000|2021-10-05 20:06:50|132.24|130.04|132.24|130.04|132.24|130.04|132.24|130.04|0
1633464420000|2021-10-05 20:07:00|132.17|129.97|132.24|130.04|132.24|130.04|132.17|129.97|0
1633464430000|2021-10-05 20:07:10|132.17|129.97|132.17|129.97|132.17|129.97|132.17|129.97|0
1633464460000|2021-10-05 20:07:40|132.24|130.04|132.24|130.04|132.24|130.04|132.24|130.04|0
1633464470000|2021-10-05 20:07:50|132.17|129.97|132.17|129.97|132.17|129.97|132.17|129.97|0
1633464480000|2021-10-05 20:08:00|132.1|129.9|132.17|129.97|132.17|129.97|132.1|129.9|0
1633464490000|2021-10-05 20:08:10|132.24|130.04|132.38|130.18|132.38|130.18|132.24|130.04|0
1633464500000|2021-10-05 20:08:20|132.17|129.97|132.24|130.04|132.24|130.04|132.1|129.9|0
1633464510000|2021-10-05 20:08:30|132.31|130.11|132.31|130.11|132.31|130.11|132.31|130.11|0
1633464530000|2021-10-05 20:08:50|132.45|130.25|132.31|130.11|132.45|130.25|132.31|130.11|0
1633464560000|2021-10-05 20:09:20|132.1|129.9|132.03|129.83|132.1|129.9|131.96|129.76|0
1633464570000|2021-10-05 20:09:30|132.17|129.97|132.1|129.9|132.17|129.97|132.03|129.83|0
1633464580000|2021-10-05 20:09:40|132.17|129.97|132.1|129.9|132.17|129.97|132.03|129.83|0
1633464620000|2021-10-05 20:10:20|132.17|129.97|132.17|129.97|132.17|129.97|132.17|129.97|0
1633464630000|2021-10-05 20:10:30|132.24|130.04|132.38|130.18|132.38|130.18|132.24|130.04|0
1633464650000|2021-10-05 20:10:50|132.31|130.11|132.31|130.11|132.31|130.11|132.31|130.11|0
1633464660000|2021-10-05 20:11:00|132.38|130.18|132.38|130.18|132.38|130.18|132.38|130.18|0
1633464670000|2021-10-05 20:11:10|132.31|130.11|132.38|130.18|132.38|130.18|132.31|130.11|0
1633464680000|2021-10-05 20:11:20|132.31|130.11|132.38|130.18|132.38|130.18|132.31|130.11|0
1633464690000|2021-10-05 20:11:30|132.31|130.11|132.38|130.18|132.38|130.18|132.31|130.11|0
1633464710000|2021-10-05 20:11:50|132.31|130.11|132.38|130.18|132.38|130.18|132.31|130.11|0
1633464720000|2021-10-05 20:12:00|132.31|130.11|132.31|130.11|132.31|130.11|132.31|130.11|0
1633464730000|2021-10-05 20:12:10|132.38|130.18|132.38|130.18|132.38|130.18|132.31|130.11|0
1633464740000|2021-10-05 20:12:20|132.45|130.25|132.38|130.18|132.45|130.25|132.38|130.18|0
1633464760000|2021-10-05 20:12:40|132.31|130.11|132.24|130.04|132.31|130.11|132.24|130.04|0
1633464770000|2021-10-05 20:12:50|132.1|129.9|132.1|129.9|132.1|129.9|132.1|129.9|0
1633464780000|2021-10-05 20:13:00|132.17|129.97|132.1|129.9|132.17|129.97|132.1|129.9|0
1633464790000|2021-10-05 20:13:10|132.03|129.83|132.03|129.83|132.03|129.83|132.03|129.83|0
1633464800000|2021-10-05 20:13:20|131.96|129.76|131.96|129.76|131.96|129.76|131.96|129.76|0
1633464820000|2021-10-05 20:13:40|132.03|129.83|132.03|129.83|132.03|129.83|132.03|129.83|0
1633464830000|2021-10-05 20:13:50|131.96|129.76|132.1|129.9|132.1|129.9|131.96|129.76|0
1633464840000|2021-10-05 20:14:00|132.03|129.83|132.1|129.9|132.1|129.9|132.03|129.83|0
1633464850000|2021-10-05 20:14:10|132.03|129.83|132.17|129.97|132.17|129.97|132.03|129.83|0
1633464860000|2021-10-05 20:14:20|132.1|129.9|131.96|129.76|132.1|129.9|131.96|129.76|0
1633464870000|2021-10-05 20:14:30|132.03|129.83|132.24|130.04|132.24|130.04|132.03|129.83|0
1633464880000|2021-10-05 20:14:40|132.31|130.11|132.38|130.18|132.38|130.18|132.31|130.11|0
1633464890000|2021-10-05 20:14:50|132.31|130.11|132.38|130.18|132.38|130.18|132.31|130.11|0
1633464930000|2021-10-05 20:15:30|132.65|130.05|132.65|130.05|132.65|130.05|132.65|130.05|0
1633464940000|2021-10-05 20:15:40|132.58|129.98|132.51|129.91|132.58|129.98|132.51|129.91|0
1633464950000|2021-10-05 20:15:50|132.44|129.84|132.44|129.84|132.44|129.84|132.44|129.84|0
1633464960000|2021-10-05 20:16:00|132.47|129.87|132.37|129.77|132.47|129.87|132.37|129.77|0
1633464990000|2021-10-05 20:16:30|132.51|129.91|132.51|129.91|132.51|129.91|132.44|129.84|0
1633465010000|2021-10-05 20:16:50|132.44|129.84|132.44|129.84|132.44|129.84|132.44|129.84|0
1633465030000|2021-10-05 20:17:10|132.51|129.91|132.51|129.91|132.51|129.91|132.51|129.91|0
1633465040000|2021-10-05 20:17:20|132.58|129.98|132.58|129.98|132.58|129.98|132.58|129.98|0
1633465050000|2021-10-05 20:17:30|132.61|130.01|132.61|130.01|132.61|130.01|132.61|130.01|0
1633465060000|2021-10-05 20:17:40|132.58|129.98|132.58|129.98|132.58|129.98|132.58|129.98|0
1633465080000|2021-10-05 20:18:00|132.65|130.05|132.65|130.05|132.65|130.05|132.65|130.05|0
1633465100000|2021-10-05 20:18:20|132.86|130.26|132.86|130.26|132.86|130.26|132.86|130.26|0
1633465120000|2021-10-05 20:18:40|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633465130000|2021-10-05 20:18:50|132.72|130.12|132.72|130.12|132.72|130.12|132.72|130.12|0
1633465150000|2021-10-05 20:19:10|132.79|130.19|132.86|130.26|132.86|130.26|132.79|130.19|0
1633465160000|2021-10-05 20:19:20|132.93|130.33|132.93|130.33|132.93|130.33|132.93|130.33|0
1633465170000|2021-10-05 20:19:30|132.86|130.26|132.86|130.26|132.86|130.26|132.86|130.26|0
1633465180000|2021-10-05 20:19:40|132.93|130.33|132.93|130.33|132.93|130.33|132.93|130.33|0
1633465190000|2021-10-05 20:19:50|133|130.4|132.93|130.33|133|130.4|132.93|130.33|0
1633465200000|2021-10-05 20:20:00|132.86|130.26|132.86|130.26|132.86|130.26|132.86|130.26|0
1633465210000|2021-10-05 20:20:10|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633465220000|2021-10-05 20:20:20|132.93|130.33|132.93|130.33|132.93|130.33|132.93|130.33|0
1633465250000|2021-10-05 20:20:50|132.86|130.26|132.86|130.26|132.86|130.26|132.86|130.26|0
1633465260000|2021-10-05 20:21:00|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633465280000|2021-10-05 20:21:20|132.86|130.26|132.86|130.26|132.86|130.26|132.86|130.26|0
1633465290000|2021-10-05 20:21:30|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633465310000|2021-10-05 20:21:50|132.86|130.26|132.86|130.26|132.86|130.26|132.86|130.26|0
1633465320000|2021-10-05 20:22:00|132.93|130.33|132.93|130.33|132.93|130.33|132.93|130.33|0
1633465350000|2021-10-05 20:22:30|132.86|130.26|132.86|130.26|132.86|130.26|132.86|130.26|0
1633465370000|2021-10-05 20:22:50|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633465380000|2021-10-05 20:23:00|132.86|130.26|132.86|130.26|132.86|130.26|132.82|130.22|0
1633465410000|2021-10-05 20:23:30|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633465420000|2021-10-05 20:23:40|132.86|130.26|132.79|130.19|132.86|130.26|132.79|130.19|0
1633465450000|2021-10-05 20:24:10|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1633465460000|2021-10-05 20:24:20|132.64|130.04|132.64|130.04|132.64|130.04|132.64|130.04|0
1633465480000|2021-10-05 20:24:40|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1633465490000|2021-10-05 20:24:50|132.64|130.04|132.64|130.04|132.64|130.04|132.64|130.04|0
1633465500000|2021-10-05 20:25:00|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1633465510000|2021-10-05 20:25:10|132.78|130.18|132.78|130.18|132.78|130.18|132.78|130.18|0
1633465520000|2021-10-05 20:25:20|132.86|130.26|132.86|130.26|132.86|130.26|132.86|130.26|0
1633465530000|2021-10-05 20:25:30|132.78|130.18|132.86|130.26|132.86|130.26|132.78|130.18|0
1633465550000|2021-10-05 20:25:50|132.78|130.18|132.78|130.18|132.78|130.18|132.78|130.18|0
1633465560000|2021-10-05 20:26:00|132.86|130.26|132.93|130.33|132.93|130.33|132.86|130.26|0
1633465610000|2021-10-05 20:26:50|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1633465630000|2021-10-05 20:27:10|132.93|130.33|132.93|130.33|132.93|130.33|132.93|130.33|0
1633465640000|2021-10-05 20:27:20|132.85|130.25|132.93|130.33|132.93|130.33|132.85|130.25|0
1633465650000|2021-10-05 20:27:30|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1633465670000|2021-10-05 20:27:50|132.92|130.32|132.92|130.32|132.92|130.32|132.92|130.32|0
1633465680000|2021-10-05 20:28:00|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1633465690000|2021-10-05 20:28:10|132.78|130.18|132.78|130.18|132.78|130.18|132.78|130.18|0
1633465710000|2021-10-05 20:28:30|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1633465720000|2021-10-05 20:28:40|132.78|130.18|132.78|130.18|132.78|130.18|132.78|130.18|0
1633465740000|2021-10-05 20:29:00|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1633465750000|2021-10-05 20:29:10|132.78|130.18|132.78|130.18|132.78|130.18|132.78|130.18|0
1633465780000|2021-10-05 20:29:40|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1633465800000|2021-10-05 20:30:00|132.64|130.04|132.64|130.04|132.64|130.04|132.64|130.04|0
1633465810000|2021-10-05 20:30:10|132.57|129.97|132.57|129.97|132.57|129.97|132.57|129.97|0
1633465870000|2021-10-05 20:31:10|132.5|129.9|132.5|129.9|132.5|129.9|132.5|129.9|0
1633465910000|2021-10-05 20:31:50|132.43|129.83|132.43|129.83|132.43|129.83|132.43|129.83|0
1633465980000|2021-10-05 20:33:00|132.5|129.9|132.5|129.9|132.5|129.9|132.5|129.9|0
1633465990000|2021-10-05 20:33:10|132.43|129.83|132.43|129.83|132.43|129.83|132.43|129.83|0
1633466000000|2021-10-05 20:33:20|132.36|129.76|132.36|129.76|132.36|129.76|132.36|129.76|0
1633466020000|2021-10-05 20:33:40|132.43|129.83|132.43|129.83|132.43|129.83|132.43|129.83|0
1633466070000|2021-10-05 20:34:30|132.5|129.9|132.5|129.9|132.5|129.9|132.5|129.9|0
1633466090000|2021-10-05 20:34:50|132.57|129.97|132.57|129.97|132.57|129.97|132.57|129.97|0
1633466110000|2021-10-05 20:35:10|132.64|130.04|132.64|130.04|132.64|130.04|132.64|130.04|0
1633466120000|2021-10-05 20:35:20|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1633466170000|2021-10-05 20:36:10|132.64|130.04|132.64|130.04|132.64|130.04|132.64|130.04|0
1633466180000|2021-10-05 20:36:20|132.67|130.07|132.64|130.04|132.67|130.07|132.64|130.04|0
1633466190000|2021-10-05 20:36:30|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1633466200000|2021-10-05 20:36:40|132.64|130.04|132.64|130.04|132.64|130.04|132.64|130.04|0
1633466210000|2021-10-05 20:36:50|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1633466220000|2021-10-05 20:37:00|132.64|130.04|132.64|130.04|132.64|130.04|132.64|130.04|0
1633466280000|2021-10-05 20:38:00|132.71|130.11|132.71|130.11|132.71|130.11|132.71|130.11|0
1633466300000|2021-10-05 20:38:20|132.78|130.18|132.71|130.11|132.78|130.18|132.71|130.11|0
1633466320000|2021-10-05 20:38:40|132.78|130.18|132.78|130.18|132.78|130.18|132.78|130.18|0
1633466350000|2021-10-05 20:39:10|132.85|130.25|132.85|130.25|132.85|130.25|132.85|130.25|0
1633466360000|2021-10-05 20:39:20|132.92|130.32|132.92|130.32|132.99|130.39|132.92|130.32|0
1633466370000|2021-10-05 20:39:30|132.99|130.39|132.99|130.39|132.99|130.39|132.92|130.32|0
1633466390000|2021-10-05 20:39:50|132.92|130.32|132.92|130.32|132.92|130.32|132.92|130.32|0
1633466400000|2021-10-05 20:40:00|132.99|130.39|133.06|130.46|133.06|130.46|132.99|130.39|0
1633466420000|2021-10-05 20:40:20|133.13|130.53|133.13|130.53|133.13|130.53|133.13|130.53|0
1633466470000|2021-10-05 20:41:10|133.2|130.6|133.2|130.6|133.2|130.6|133.2|130.6|0
1633466480000|2021-10-05 20:41:20|133.27|130.67|133.27|130.67|133.27|130.67|133.27|130.67|0
1633466490000|2021-10-05 20:41:30|133.2|130.6|133.27|130.67|133.27|130.67|133.2|130.6|0
1633466510000|2021-10-05 20:41:50|133.2|130.6|133.2|130.6|133.2|130.6|133.2|130.6|0
1633466530000|2021-10-05 20:42:10|133.27|130.67|133.27|130.67|133.27|130.67|133.27|130.67|0
1633466560000|2021-10-05 20:42:40|133.34|130.74|133.34|130.74|133.34|130.74|133.34|130.74|0
1633466570000|2021-10-05 20:42:50|133.48|130.88|133.63|131.03|133.63|131.03|133.48|130.88|0
1633466580000|2021-10-05 20:43:00|133.56|130.96|133.56|130.96|133.56|130.96|133.56|130.96|0
1633466590000|2021-10-05 20:43:10|133.48|130.88|133.48|130.88|133.48|130.88|133.48|130.88|0
1633466600000|2021-10-05 20:43:20|133.41|130.81|133.41|130.81|133.41|130.81|133.41|130.81|0
1633466610000|2021-10-05 20:43:30|133.34|130.74|133.41|130.81|133.41|130.81|133.34|130.74|0
1633466620000|2021-10-05 20:43:40|133.34|130.74|133.2|130.6|133.34|130.74|133.2|130.6|0
1633466680000|2021-10-05 20:44:40|133.13|130.53|133.13|130.53|133.13|130.53|133.13|130.53|0
1633466690000|2021-10-05 20:44:50|133.2|130.6|133.24|130.64|133.24|130.64|133.2|130.6|0
1633466700000|2021-10-05 20:45:00|133.27|130.67|133.34|130.74|133.34|130.74|133.27|130.67|0
1633466710000|2021-10-05 20:45:10|133.27|130.67|133.24|130.64|133.27|130.67|133.2|130.6|0
1633466720000|2021-10-05 20:45:20|133.27|130.67|133.27|130.67|133.27|130.67|133.2|130.6|0
1633466730000|2021-10-05 20:45:30|133.2|130.6|133.2|130.6|133.2|130.6|133.2|130.6|0
1633466740000|2021-10-05 20:45:40|133.24|130.64|133.2|130.6|133.24|130.64|133.2|130.6|0
1633466750000|2021-10-05 20:45:50|133.13|130.53|133.2|130.6|133.2|130.6|133.13|130.53|0
1633466760000|2021-10-05 20:46:00|133.13|130.53|133.13|130.53|133.13|130.53|133.13|130.53|0
1633466800000|2021-10-05 20:46:40|133.06|130.46|133.06|130.46|133.06|130.46|133.06|130.46|0
1633466810000|2021-10-05 20:46:50|133.13|130.53|133.06|130.46|133.13|130.53|133.06|130.46|0
1633466820000|2021-10-05 20:47:00|132.99|130.39|133.06|130.46|133.06|130.46|132.99|130.39|0
1633466840000|2021-10-05 20:47:20|132.99|130.39|133.06|130.46|133.06|130.46|132.99|130.39|0
1633466860000|2021-10-05 20:47:40|133.13|130.53|133.13|130.53|133.13|130.53|133.13|130.53|0
1633466920000|2021-10-05 20:48:40|133.2|130.6|133.2|130.6|133.2|130.6|133.2|130.6|0
1633466930000|2021-10-05 20:48:50|133.27|130.67|133.27|130.67|133.27|130.67|133.27|130.67|0
1633466940000|2021-10-05 20:49:00|133.34|130.74|133.48|130.88|133.48|130.88|133.34|130.74|0
1633466950000|2021-10-05 20:49:10|133.55|130.95|133.77|131.17|133.77|131.17|133.55|130.95|0
1633466960000|2021-10-05 20:49:20|133.69|131.09|133.69|131.09|133.77|131.17|133.69|131.09|0
1633466980000|2021-10-05 20:49:40|133.77|131.17|133.77|131.17|133.77|131.17|133.77|131.17|0
1633466990000|2021-10-05 20:49:50|133.69|131.09|133.69|131.09|133.69|131.09|133.69|131.09|0
1633467010000|2021-10-05 20:50:10|133.66|131.06|133.69|131.09|133.69|131.09|133.66|131.06|0
1633467020000|2021-10-05 20:50:20|133.62|131.02|133.62|131.02|133.62|131.02|133.62|131.02|0
1633467040000|2021-10-05 20:50:40|133.48|130.88|133.48|130.88|133.48|130.88|133.41|130.81|0
1633467050000|2021-10-05 20:50:50|133.45|130.85|133.45|130.85|133.45|130.85|133.45|130.85|0
1633467060000|2021-10-05 20:51:00|133.41|130.81|133.41|130.81|133.41|130.81|133.41|130.81|0
1633467070000|2021-10-05 20:51:10|133.38|130.78|133.34|130.74|133.38|130.78|133.34|130.74|0
1633467080000|2021-10-05 20:51:20|133.2|130.6|133.27|130.67|133.34|130.74|133.2|130.6|0
1633467090000|2021-10-05 20:51:30|133.2|130.6|133.13|130.53|133.2|130.6|133.13|130.53|0
1633467100000|2021-10-05 20:51:40|133.2|130.6|133.13|130.53|133.2|130.6|133.13|130.53|0
1633467120000|2021-10-05 20:52:00|133.2|130.6|133.2|130.6|133.2|130.6|133.2|130.6|0
1633467140000|2021-10-05 20:52:20|133.13|130.53|132.98|130.38|133.13|130.53|132.98|130.38|0
1633467150000|2021-10-05 20:52:30|133.05|130.45|133.05|130.45|133.05|130.45|133.02|130.42|0
1633467160000|2021-10-05 20:52:40|133.13|130.53|133.05|130.45|133.13|130.53|132.98|130.38|0
1633467170000|2021-10-05 20:52:50|133.02|130.42|133.05|130.45|133.05|130.45|133.02|130.42|0
1633467180000|2021-10-05 20:53:00|132.98|130.38|132.98|130.38|132.98|130.38|132.98|130.38|0
1633467190000|2021-10-05 20:53:10|133.05|130.45|132.91|130.31|133.05|130.45|132.91|130.31|0
1633467200000|2021-10-05 20:53:20|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1633467230000|2021-10-05 20:53:50|132.91|130.31|132.91|130.31|132.91|130.31|132.91|130.31|0
1633467240000|2021-10-05 20:54:00|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1633467250000|2021-10-05 20:54:10|132.77|130.17|132.77|130.17|132.77|130.17|132.77|130.17|0
1633467260000|2021-10-05 20:54:20|132.84|130.24|132.77|130.17|132.84|130.24|132.77|130.17|0
1633467270000|2021-10-05 20:54:30|132.81|130.21|132.81|130.21|132.81|130.21|132.81|130.21|0
1633467280000|2021-10-05 20:54:40|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1633467290000|2021-10-05 20:54:50|132.81|130.21|132.81|130.21|132.81|130.21|132.81|130.21|0
1633467300000|2021-10-05 20:55:00|132.84|130.24|132.81|130.21|132.84|130.24|132.77|130.17|0
1633467310000|2021-10-05 20:55:10|132.77|130.17|132.77|130.17|132.81|130.21|132.77|130.17|0
1633467340000|2021-10-05 20:55:40|132.7|130.1|132.7|130.1|132.7|130.1|132.7|130.1|0
1633467350000|2021-10-05 20:55:50|132.63|130.03|132.7|130.1|132.7|130.1|132.63|130.03|0
1633467380000|2021-10-05 20:56:20|132.63|130.03|132.63|130.03|132.63|130.03|132.63|130.03|0
1633467480000|2021-10-05 20:58:00|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1633467490000|2021-10-05 20:58:10|132.49|129.89|132.49|129.89|132.49|129.89|132.49|129.89|0
1633467500000|2021-10-05 20:58:20|132.42|129.82|132.42|129.82|132.42|129.82|132.42|129.82|0
1633467510000|2021-10-05 20:58:30|132.34|129.74|132.34|129.74|132.34|129.74|132.27|129.67|0
1633467520000|2021-10-05 20:58:40|132.27|129.67|132.27|129.67|132.27|129.67|132.27|129.67|0
1633467550000|2021-10-05 20:59:10|132.34|129.74|132.34|129.74|132.34|129.74|132.27|129.67|0
1633467560000|2021-10-05 20:59:20|132.42|129.82|132.42|129.82|132.42|129.82|132.34|129.74|0
1633467570000|2021-10-05 20:59:30|132.41|129.81|132.41|129.81|132.49|129.89|132.41|129.81|0
1633467590000|2021-10-05 20:59:50|132.38|129.78|132.39|129.79|132.45|129.85|132.38|129.78|0
1633467600000|2021-10-05 21:00:00|132.42|129.82|132.42|129.82|132.42|129.82|132.42|129.82|0
1633467640000|2021-10-05 21:00:40|132.5|129.9|132.5|129.9|132.5|129.9|132.5|129.9|0
1633467730000|2021-10-05 21:02:10|132.52|129.92|132.5|129.9|132.52|129.92|132.5|129.9|0
1633467790000|2021-10-05 21:03:10|132.47|129.87|132.42|129.82|132.47|129.87|132.42|129.82|0
1633467800000|2021-10-05 21:03:20|132.41|129.81|132.41|129.81|132.41|129.81|132.41|129.81|0
1633467830000|2021-10-05 21:03:50|132.5|129.9|132.5|129.9|132.5|129.9|132.5|129.9|0
1633467910000|2021-10-05 21:05:10|132.52|129.92|132.5|129.9|132.52|129.92|132.5|129.9|0
1633467920000|2021-10-05 21:05:20|132.52|129.92|132.52|129.92|132.52|129.92|132.52|129.92|0
1633468020000|2021-10-05 21:07:00|132.53|129.93|132.52|129.92|132.53|129.93|132.52|129.92|0
1633468160000|2021-10-05 21:09:20|132.5|129.9|132.5|129.9|132.5|129.9|132.5|129.9|0
1633468170000|2021-10-05 21:09:30|132.47|129.87|132.47|129.87|132.47|129.87|132.47|129.87|0
1633468180000|2021-10-05 21:09:40|132.45|129.85|132.45|129.85|132.45|129.85|132.42|129.82|0
1633468190000|2021-10-05 21:09:50|132.62|130.02|132.61|130.01|132.62|130.02|132.61|130.01|0
1633468200000|2021-10-05 21:10:00|132.6|130|132.61|130.01|132.61|130.01|132.6|130|0
1633468250000|2021-10-05 21:10:50|132.62|130.02|132.62|130.02|132.62|130.02|132.62|130.02|0
1633468340000|2021-10-05 21:12:20|132.61|130.01|132.61|130.01|132.61|130.01|132.61|130.01|0
1633468360000|2021-10-05 21:12:40|132.62|130.02|132.62|130.02|132.62|130.02|132.62|130.02|0
1633468420000|2021-10-05 21:13:40|132.61|130.01|132.61|130.01|132.61|130.01|132.61|130.01|0
1633468500000|2021-10-05 21:15:00|132.62|130.02|132.62|130.02|132.62|130.02|132.62|130.02|0
1633468560000|2021-10-05 21:16:00|132.61|130.01|132.62|130.02|132.62|130.02|132.61|130.01|0
1633468640000|2021-10-05 21:17:20|132.61|130.01|132.61|130.01|132.61|130.01|132.61|130.01|0
1633468900000|2021-10-05 21:21:40|132.66|130.06|132.66|130.06|132.66|130.06|132.66|130.06|0
1633468910000|2021-10-05 21:21:50|132.61|130.01|132.61|130.01|132.61|130.01|132.61|130.01|0
1633468920000|2021-10-05 21:22:00|132.67|130.07|132.67|130.07|132.67|130.07|132.67|130.07|0
1633468930000|2021-10-05 21:22:10|132.62|130.02|132.62|130.02|132.62|130.02|132.62|130.02|0
1633469060000|2021-10-05 21:24:20|132.6|130|132.62|130.02|132.62|130.02|132.6|130|0
1633469120000|2021-10-05 21:25:20|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1633469130000|2021-10-05 21:25:30|132.52|129.92|132.52|129.92|132.52|129.92|132.52|129.92|0
1633469140000|2021-10-05 21:25:40|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1633469200000|2021-10-05 21:26:40|132.57|129.97|132.57|129.97|132.57|129.97|132.57|129.97|0
1633469210000|2021-10-05 21:26:50|132.53|129.93|132.53|129.93|132.53|129.93|132.53|129.93|0
1633469300000|2021-10-05 21:28:20|132.49|129.89|132.5|129.9|132.5|129.9|132.49|129.89|0
1633469320000|2021-10-05 21:28:40|132.49|129.89|132.49|129.89|132.49|129.89|132.49|129.89|0
1633469400000|2021-10-05 21:30:00|132.5|129.9|132.5|129.9|132.5|129.9|132.5|129.9|0
1633469440000|2021-10-05 21:30:40|132.54|129.94|132.54|129.94|132.54|129.94|132.54|129.94|0
1633469460000|2021-10-05 21:31:00|132.55|129.95|132.55|129.95|132.55|129.95|132.55|129.95|0
1633469480000|2021-10-05 21:31:20|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1633469510000|2021-10-05 21:31:50|132.59|129.99|132.62|130.02|132.62|130.02|132.59|129.99|0
1633469520000|2021-10-05 21:32:00|132.59|129.99|132.55|129.95|132.59|129.99|132.55|129.95|0
1633469560000|2021-10-05 21:32:40|132.54|129.94|132.54|129.94|132.54|129.94|132.54|129.94|0
1633469630000|2021-10-05 21:33:50|132.55|129.95|132.55|129.95|132.55|129.95|132.55|129.95|0
1633469680000|2021-10-05 21:34:40|132.62|130.02|132.62|130.02|132.62|130.02|132.62|130.02|0
1633469690000|2021-10-05 21:34:50|132.61|130.01|132.61|130.01|132.61|130.01|132.61|130.01|0
1633469710000|2021-10-05 21:35:10|132.6|130|132.6|130|132.6|130|132.6|130|0
1633469740000|2021-10-05 21:35:40|132.59|129.99|132.59|129.99|132.59|129.99|132.59|129.99|0
1633469760000|2021-10-05 21:36:00|132.61|130.01|132.61|130.01|132.61|130.01|132.61|130.01|0
1633469780000|2021-10-05 21:36:20|132.63|130.03|132.59|129.99|132.63|130.03|132.59|129.99|0
1633469890000|2021-10-05 21:38:10|132.58|129.98|132.58|129.98|132.58|129.98|132.58|129.98|0
1633469920000|2021-10-05 21:38:40|132.62|130.02|132.62|130.02|132.62|130.02|132.62|130.02|0
1633470150000|2021-10-05 21:42:30|132.63|130.03|132.63|130.03|132.63|130.03|132.63|130.03|0
1633470210000|2021-10-05 21:43:30|132.61|130.01|132.61|130.01|132.61|130.01|132.61|130.01|0
1633470240000|2021-10-05 21:44:00|132.62|130.02|132.6|130|132.63|130.03|132.6|130|0
1633470350000|2021-10-05 21:45:50|132.58|129.98|132.58|129.98|132.58|129.98|132.58|129.98|0
1633470370000|2021-10-05 21:46:10|132.55|129.95|132.56|129.96|132.56|129.96|132.55|129.95|0
1633470380000|2021-10-05 21:46:20|132.59|129.99|132.59|129.99|132.59|129.99|132.59|129.99|0
1633470390000|2021-10-05 21:46:30|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1633470470000|2021-10-05 21:47:50|132.54|129.94|132.54|129.94|132.54|129.94|132.54|129.94|0
1633470480000|2021-10-05 21:48:00|132.56|129.96|132.57|129.97|132.57|129.97|132.54|129.94|0
1633470520000|2021-10-05 21:48:40|132.55|129.95|132.55|129.95|132.55|129.95|132.55|129.95|0
1633470670000|2021-10-05 21:51:10|132.57|129.97|132.57|129.97|132.57|129.97|132.57|129.97|0
1633470770000|2021-10-05 21:52:50|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1633470840000|2021-10-05 21:54:00|132.55|129.95|132.55|129.95|132.55|129.95|132.55|129.95|0
1633470890000|2021-10-05 21:54:50|132.53|129.93|132.53|129.93|132.53|129.93|132.53|129.93|0
1633470920000|2021-10-05 21:55:20|132.51|129.91|132.51|129.91|132.51|129.91|132.51|129.91|0
1633470930000|2021-10-05 21:55:30|132.49|129.89|132.49|129.89|132.49|129.89|132.49|129.89|0
1633470940000|2021-10-05 21:55:40|132.51|129.91|132.51|129.91|132.51|129.91|132.51|129.91|0
1633470960000|2021-10-05 21:56:00|132.49|129.89|132.49|129.89|132.49|129.89|132.49|129.89|0
1633470990000|2021-10-05 21:56:30|132.48|129.88|132.48|129.88|132.48|129.88|132.48|129.88|0
1633471000000|2021-10-05 21:56:40|132.49|129.89|132.56|129.96|132.56|129.96|132.49|129.89|0
1633471070000|2021-10-05 21:57:50|132.57|129.97|132.57|129.97|132.57|129.97|132.57|129.97|0
1633471140000|2021-10-05 21:59:00|132.59|129.99|132.61|130.01|132.61|130.01|132.59|129.99|0
1633471150000|2021-10-05 21:59:10|132.63|130.03|132.63|130.03|132.64|130.04|132.63|130.03|0
1633471200000|2021-10-05 22:00:00|132.92|130.32|132.85|130.25|132.92|130.32|132.85|130.25|0
1633471210000|2021-10-05 22:00:10|132.46|129.86|132.46|129.86|132.53|129.93|132.46|129.86|0
1633471220000|2021-10-05 22:00:20|132.42|129.82|132.53|129.93|132.6|130|132.42|129.82|0
1633471230000|2021-10-05 22:00:30|132.56|129.96|132.49|129.89|132.56|129.96|132.49|129.89|0
1633471240000|2021-10-05 22:00:40|132.31|129.71|132.35|129.75|132.38|129.78|132.31|129.71|0
1633471250000|2021-10-05 22:00:50|132.38|129.78|132.46|129.86|132.46|129.86|132.38|129.78|0
1633471260000|2021-10-05 22:01:00|132.53|129.93|132.53|129.93|132.53|129.93|132.53|129.93|0
1633471270000|2021-10-05 22:01:10|132.46|129.86|132.53|129.93|132.53|129.93|132.46|129.86|0
1633471280000|2021-10-05 22:01:20|132.45|129.85|132.45|129.85|132.45|129.85|132.45|129.85|0
1633471290000|2021-10-05 22:01:30|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1633471300000|2021-10-05 22:01:40|132.31|129.71|132.31|129.71|132.31|129.71|132.31|129.71|0
1633471310000|2021-10-05 22:01:50|132.24|129.64|132.31|129.71|132.31|129.71|132.24|129.64|0
1633471320000|2021-10-05 22:02:00|132.24|129.64|132.24|129.64|132.24|129.64|132.24|129.64|0
1633471330000|2021-10-05 22:02:10|132.17|129.57|132.17|129.57|132.17|129.57|132.1|129.5|0
1633471340000|2021-10-05 22:02:20|132.24|129.64|132.17|129.57|132.24|129.64|132.17|129.57|0
1633471360000|2021-10-05 22:02:40|132.1|129.5|131.96|129.36|132.1|129.5|131.96|129.36|0
1633471370000|2021-10-05 22:02:50|132.03|129.43|131.96|129.36|132.03|129.43|131.96|129.36|0
1633471380000|2021-10-05 22:03:00|131.89|129.29|131.82|129.22|131.89|129.29|131.82|129.22|0
1633471390000|2021-10-05 22:03:10|131.89|129.29|131.93|129.33|131.93|129.33|131.89|129.29|0
1633471400000|2021-10-05 22:03:20|131.89|129.29|131.89|129.29|131.89|129.29|131.89|129.29|0
1633471410000|2021-10-05 22:03:30|131.82|129.22|131.75|129.15|131.82|129.22|131.75|129.15|0
1633471430000|2021-10-05 22:03:50|131.82|129.22|131.82|129.22|131.82|129.22|131.75|129.15|0
1633471440000|2021-10-05 22:04:00|131.89|129.29|131.82|129.22|131.89|129.29|131.82|129.22|0
1633471450000|2021-10-05 22:04:10|131.75|129.15|131.86|129.26|131.89|129.29|131.75|129.15|0
1633471460000|2021-10-05 22:04:20|131.89|129.29|131.82|129.22|131.89|129.29|131.82|129.22|0
1633471470000|2021-10-05 22:04:30|131.75|129.15|131.75|129.15|131.75|129.15|131.75|129.15|0
1633471490000|2021-10-05 22:04:50|131.82|129.22|131.82|129.22|131.82|129.22|131.82|129.22|0
1633471510000|2021-10-05 22:05:10|131.75|129.15|131.75|129.15|131.75|129.15|131.75|129.15|0
1633471530000|2021-10-05 22:05:30|131.68|129.08|131.68|129.08|131.68|129.08|131.68|129.08|0
1633471540000|2021-10-05 22:05:40|131.61|129.01|131.61|129.01|131.61|129.01|131.61|129.01|0
1633471550000|2021-10-05 22:05:50|131.68|129.08|131.68|129.08|131.68|129.08|131.68|129.08|0
1633471590000|2021-10-05 22:06:30|131.75|129.15|131.75|129.15|131.75|129.15|131.75|129.15|0
1633471630000|2021-10-05 22:07:10|131.82|129.22|131.75|129.15|131.82|129.22|131.75|129.15|0
1633471640000|2021-10-05 22:07:20|131.82|129.22|131.82|129.22|131.82|129.22|131.75|129.15|0
1633471650000|2021-10-05 22:07:30|131.75|129.15|131.75|129.15|131.75|129.15|131.75|129.15|0
1633471670000|2021-10-05 22:07:50|131.68|129.08|131.68|129.08|131.68|129.08|131.68|129.08|0
1633471700000|2021-10-05 22:08:20|131.61|129.01|131.61|129.01|131.61|129.01|131.61|129.01|0
1633471720000|2021-10-05 22:08:40|131.68|129.08|131.68|129.08|131.68|129.08|131.68|129.08|0
1633471750000|2021-10-05 22:09:10|131.75|129.15|131.75|129.15|131.75|129.15|131.75|129.15|0
1633471770000|2021-10-05 22:09:30|131.82|129.22|131.82|129.22|131.82|129.22|131.75|129.15|0
1633471780000|2021-10-05 22:09:40|131.89|129.29|131.82|129.22|131.89|129.29|131.82|129.22|0
1633471790000|2021-10-05 22:09:50|131.75|129.15|131.75|129.15|131.75|129.15|131.75|129.15|0
1633471800000|2021-10-05 22:10:00|131.68|129.08|131.61|129.01|131.68|129.08|131.61|129.01|0
1633471810000|2021-10-05 22:10:10|131.64|129.04|131.61|129.01|131.68|129.08|131.61|129.01|0
1633471840000|2021-10-05 22:10:40|131.68|129.08|131.68|129.08|131.68|129.08|131.68|129.08|0
1633471850000|2021-10-05 22:10:50|131.75|129.15|131.75|129.15|131.75|129.15|131.75|129.15|0
1633471860000|2021-10-05 22:11:00|131.82|129.22|131.82|129.22|131.82|129.22|131.82|129.22|0
1633471870000|2021-10-05 22:11:10|131.75|129.15|131.75|129.15|131.75|129.15|131.75|129.15|0
1633471950000|2021-10-05 22:12:30|131.82|129.22|131.82|129.22|131.82|129.22|131.82|129.22|0
1633471960000|2021-10-05 22:12:40|131.89|129.29|131.89|129.29|131.89|129.29|131.89|129.29|0
1633471970000|2021-10-05 22:12:50|131.96|129.36|132.1|129.5|132.1|129.5|131.96|129.36|0
1633471980000|2021-10-05 22:13:00|132.03|129.43|131.89|129.29|132.03|129.43|131.89|129.29|0
1633471990000|2021-10-05 22:13:10|131.96|129.36|131.89|129.29|131.96|129.36|131.89|129.29|0
1633472020000|2021-10-05 22:13:40|131.82|129.22|131.82|129.22|131.82|129.22|131.82|129.22|0
1633472030000|2021-10-05 22:13:50|131.74|129.14|131.74|129.14|131.74|129.14|131.74|129.14|0
1633472050000|2021-10-05 22:14:10|131.82|129.22|131.82|129.22|131.82|129.22|131.82|129.22|0
1633472060000|2021-10-05 22:14:20|131.74|129.14|131.74|129.14|131.74|129.14|131.74|129.14|0
1633472070000|2021-10-05 22:14:30|131.67|129.07|131.74|129.14|131.74|129.14|131.67|129.07|0
1633472090000|2021-10-05 22:14:50|131.67|129.07|131.67|129.07|131.74|129.14|131.67|129.07|0
1633472100000|2021-10-05 22:15:00|131.6|129|131.6|129|131.6|129|131.6|129|0
1633472140000|2021-10-05 22:15:40|131.53|128.93|131.53|128.93|131.53|128.93|131.53|128.93|0
1633472150000|2021-10-05 22:15:50|131.67|129.07|131.67|129.07|131.67|129.07|131.64|129.04|0
1633472160000|2021-10-05 22:16:00|131.6|129|131.6|129|131.67|129.07|131.6|129|0
1633472190000|2021-10-05 22:16:30|131.53|128.93|131.46|128.86|131.53|128.93|131.46|128.86|0
1633472200000|2021-10-05 22:16:40|131.53|128.93|131.53|128.93|131.53|128.93|131.53|128.93|0
1633472220000|2021-10-05 22:17:00|131.46|128.86|131.46|128.86|131.46|128.86|131.46|128.86|0
1633472230000|2021-10-05 22:17:10|131.53|128.93|131.53|128.93|131.53|128.93|131.53|128.93|0
1633472250000|2021-10-05 22:17:30|131.6|129|131.6|129|131.6|129|131.6|129|0
1633472290000|2021-10-05 22:18:10|131.57|128.97|131.57|128.97|131.57|128.97|131.57|128.97|0
1633472310000|2021-10-05 22:18:30|131.6|129|131.67|129.07|131.67|129.07|131.6|129|0
1633472320000|2021-10-05 22:18:40|131.81|129.21|131.88|129.28|131.88|129.28|131.81|129.21|0
1633472340000|2021-10-05 22:19:00|131.95|129.35|131.95|129.35|131.95|129.35|131.95|129.35|0
1633472350000|2021-10-05 22:19:10|131.88|129.28|131.88|129.28|131.88|129.28|131.88|129.28|0
1633472360000|2021-10-05 22:19:20|131.81|129.21|131.88|129.28|131.88|129.28|131.81|129.21|0
1633472370000|2021-10-05 22:19:30|131.81|129.21|131.74|129.14|131.81|129.21|131.74|129.14|0
1633472380000|2021-10-05 22:19:40|131.67|129.07|131.67|129.07|131.67|129.07|131.67|129.07|0
1633472390000|2021-10-05 22:19:50|131.74|129.14|131.74|129.14|131.74|129.14|131.74|129.14|0
1633472400000|2021-10-05 22:20:00|131.67|129.07|131.67|129.07|131.67|129.07|131.67|129.07|0
1633472420000|2021-10-05 22:20:20|131.74|129.14|131.74|129.14|131.74|129.14|131.74|129.14|0
1633472430000|2021-10-05 22:20:30|131.67|129.07|131.67|129.07|131.67|129.07|131.67|129.07|0
1633472510000|2021-10-05 22:21:50|131.6|129|131.6|129|131.6|129|131.6|129|0
1633472520000|2021-10-05 22:22:00|131.67|129.07|131.67|129.07|131.67|129.07|131.67|129.07|0
1633472530000|2021-10-05 22:22:10|131.6|129|131.6|129|131.6|129|131.6|129|0
1633472540000|2021-10-05 22:22:20|131.67|129.07|131.81|129.21|131.81|129.21|131.67|129.07|0
1633472550000|2021-10-05 22:22:30|131.88|129.28|131.81|129.21|131.88|129.28|131.81|129.21|0
1633472590000|2021-10-05 22:23:10|131.74|129.14|131.74|129.14|131.74|129.14|131.74|129.14|0
1633472600000|2021-10-05 22:23:20|131.6|129|131.67|129.07|131.67|129.07|131.6|129|0
1633472610000|2021-10-05 22:23:30|131.71|129.11|131.71|129.11|131.71|129.11|131.71|129.11|0
1633472620000|2021-10-05 22:23:40|131.74|129.14|131.74|129.14|131.74|129.14|131.74|129.14|0
1633472640000|2021-10-05 22:24:00|131.67|129.07|131.67|129.07|131.74|129.14|131.67|129.07|0
1633472660000|2021-10-05 22:24:20|131.6|129|131.6|129|131.6|129|131.6|129|0
1633472670000|2021-10-05 22:24:30|131.67|129.07|131.67|129.07|131.67|129.07|131.67|129.07|0
1633472680000|2021-10-05 22:24:40|131.64|129.04|131.6|129|131.64|129.04|131.6|129|0
1633472700000|2021-10-05 22:25:00|131.67|129.07|131.67|129.07|131.67|129.07|131.67|129.07|0
1633472710000|2021-10-05 22:25:10|131.6|129|131.6|129|131.6|129|131.6|129|0
1633472750000|2021-10-05 22:25:50|131.53|128.93|131.53|128.93|131.53|128.93|131.53|128.93|0
1633472760000|2021-10-05 22:26:00|131.6|129|131.6|129|131.6|129|131.6|129|0
1633472790000|2021-10-05 22:26:30|131.67|129.07|131.67|129.07|131.67|129.07|131.67|129.07|0
1633472810000|2021-10-05 22:26:50|131.6|129|131.6|129|131.6|129|131.6|129|0
1633472840000|2021-10-05 22:27:20|131.53|128.93|131.53|128.93|131.53|128.93|131.53|128.93|0
1633472850000|2021-10-05 22:27:30|131.6|129|131.53|128.93|131.6|129|131.53|128.93|0
1633472860000|2021-10-05 22:27:40|131.6|129|131.6|129|131.6|129|131.6|129|0
1633472900000|2021-10-05 22:28:20|131.67|129.07|131.67|129.07|131.67|129.07|131.67|129.07|0
1633472910000|2021-10-05 22:28:30|131.6|129|131.67|129.07|131.67|129.07|131.6|129|0
1633472940000|2021-10-05 22:29:00|131.6|129|131.53|128.93|131.6|129|131.53|128.93|0
1633472950000|2021-10-05 22:29:10|131.6|129|131.6|129|131.6|129|131.6|129|0
1633472960000|2021-10-05 22:29:20|131.67|129.07|131.67|129.07|131.67|129.07|131.67|129.07|0
1633472970000|2021-10-05 22:29:30|131.7|129.1|131.7|129.1|131.7|129.1|131.7|129.1|0
1633472980000|2021-10-05 22:29:40|131.74|129.14|131.81|129.21|131.81|129.21|131.74|129.14|0
1633473000000|2021-10-05 22:30:00|131.88|129.28|131.88|129.28|131.88|129.28|131.81|129.21|0
1633473010000|2021-10-05 22:30:10|131.95|129.35|131.88|129.28|131.95|129.35|131.88|129.28|0
1633473020000|2021-10-05 22:30:20|131.81|129.21|131.81|129.21|131.81|129.21|131.81|129.21|0
1633473030000|2021-10-05 22:30:30|131.84|129.24|131.95|129.35|131.95|129.35|131.84|129.24|0
1633473040000|2021-10-05 22:30:40|131.81|129.21|131.81|129.21|131.81|129.21|131.81|129.21|0
1633473050000|2021-10-05 22:30:50|131.88|129.28|131.88|129.28|131.88|129.28|131.88|129.28|0
1633473060000|2021-10-05 22:31:00|131.95|129.35|132.02|129.42|132.02|129.42|131.95|129.35|0
1633473100000|2021-10-05 22:31:40|131.95|129.35|131.95|129.35|131.95|129.35|131.95|129.35|0
1633473120000|2021-10-05 22:32:00|132.02|129.42|132.02|129.42|132.02|129.42|132.02|129.42|0
1633473140000|2021-10-05 22:32:20|132.09|129.49|132.09|129.49|132.09|129.49|132.09|129.49|0
1633473180000|2021-10-05 22:33:00|132.16|129.56|132.23|129.63|132.23|129.63|132.16|129.56|0
1633473190000|2021-10-05 22:33:10|132.16|129.56|132.16|129.56|132.16|129.56|132.16|129.56|0
1633473200000|2021-10-05 22:33:20|132.23|129.63|132.23|129.63|132.23|129.63|132.23|129.63|0
1633473220000|2021-10-05 22:33:40|132.16|129.56|132.09|129.49|132.16|129.56|132.09|129.49|0
1633473230000|2021-10-05 22:33:50|132.16|129.56|132.16|129.56|132.16|129.56|132.16|129.56|0
1633473240000|2021-10-05 22:34:00|132.09|129.49|132.02|129.42|132.09|129.49|132.02|129.42|0
1633473260000|2021-10-05 22:34:20|131.95|129.35|131.95|129.35|131.95|129.35|131.95|129.35|0
1633473270000|2021-10-05 22:34:30|131.88|129.28|131.88|129.28|131.88|129.28|131.88|129.28|0
1633473280000|2021-10-05 22:34:40|131.84|129.24|131.84|129.24|131.84|129.24|131.84|129.24|0
1633473290000|2021-10-05 22:34:50|131.8|129.2|131.8|129.2|131.8|129.2|131.8|129.2|0
1633473320000|2021-10-05 22:35:20|131.87|129.27|131.87|129.27|131.87|129.27|131.87|129.27|0
1633473390000|2021-10-05 22:36:30|131.8|129.2|131.8|129.2|131.8|129.2|131.8|129.2|0
1633473490000|2021-10-05 22:38:10|131.87|129.27|131.87|129.27|131.87|129.27|131.87|129.27|0
1633473500000|2021-10-05 22:38:20|131.94|129.34|131.94|129.34|131.94|129.34|131.94|129.34|0
1633473510000|2021-10-05 22:38:30|131.87|129.27|131.87|129.27|131.87|129.27|131.87|129.27|0
1633473670000|2021-10-05 22:41:10|131.8|129.2|131.8|129.2|131.8|129.2|131.8|129.2|0
1633473700000|2021-10-05 22:41:40|131.87|129.27|131.8|129.2|131.87|129.27|131.8|129.2|0
1633473740000|2021-10-05 22:42:20|131.73|129.13|131.66|129.06|131.73|129.13|131.66|129.06|0
1633473750000|2021-10-05 22:42:30|131.73|129.13|131.73|129.13|131.73|129.13|131.73|129.13|0
1633473780000|2021-10-05 22:43:00|131.94|129.34|131.87|129.27|131.94|129.34|131.87|129.27|0
1633473820000|2021-10-05 22:43:40|131.8|129.2|131.73|129.13|131.8|129.2|131.73|129.13|0
1633473830000|2021-10-05 22:43:50|131.8|129.2|131.8|129.2|131.8|129.2|131.8|129.2|0
1633473870000|2021-10-05 22:44:30|131.84|129.24|131.84|129.24|131.84|129.24|131.84|129.24|0
1633473880000|2021-10-05 22:44:40|131.8|129.2|131.8|129.2|131.8|129.2|131.8|129.2|0
1633473900000|2021-10-05 22:45:00|131.84|129.24|131.8|129.2|131.84|129.24|131.8|129.2|0
1633473920000|2021-10-05 22:45:20|131.73|129.13|131.73|129.13|131.73|129.13|131.73|129.13|0
1633473940000|2021-10-05 22:45:40|131.8|129.2|131.8|129.2|131.8|129.2|131.8|129.2|0
1633473950000|2021-10-05 22:45:50|131.73|129.13|131.73|129.13|131.73|129.13|131.73|129.13|0
1633473960000|2021-10-05 22:46:00|131.77|129.17|131.87|129.27|131.87|129.27|131.77|129.17|0
1633473970000|2021-10-05 22:46:10|131.94|129.34|131.94|129.34|131.94|129.34|131.94|129.34|0
1633474010000|2021-10-05 22:46:50|131.87|129.27|131.87|129.27|131.87|129.27|131.87|129.27|0
1633474020000|2021-10-05 22:47:00|131.8|129.2|131.8|129.2|131.8|129.2|131.8|129.2|0
1633474040000|2021-10-05 22:47:20|131.87|129.27|131.87|129.27|131.87|129.27|131.87|129.27|0
1633474050000|2021-10-05 22:47:30|131.8|129.2|131.84|129.24|131.87|129.27|131.8|129.2|0
1633474060000|2021-10-05 22:47:40|131.8|129.2|131.8|129.2|131.8|129.2|131.8|129.2|0
1633474200000|2021-10-05 22:50:00|131.87|129.27|131.83|129.23|131.87|129.27|131.83|129.23|0
1633474210000|2021-10-05 22:50:10|131.87|129.27|131.8|129.2|131.87|129.27|131.8|129.2|0
1633474220000|2021-10-05 22:50:20|131.73|129.13|131.73|129.13|131.73|129.13|131.73|129.13|0
1633474230000|2021-10-05 22:50:30|131.66|129.06|131.73|129.13|131.73|129.13|131.66|129.06|0
1633474250000|2021-10-05 22:50:50|131.66|129.06|131.73|129.13|131.73|129.13|131.66|129.06|0
1633474260000|2021-10-05 22:51:00|131.8|129.2|131.8|129.2|131.8|129.2|131.8|129.2|0
1633474270000|2021-10-05 22:51:10|131.73|129.13|131.73|129.13|131.73|129.13|131.73|129.13|0
1633474280000|2021-10-05 22:51:20|131.8|129.2|131.8|129.2|131.8|129.2|131.8|129.2|0
1633474300000|2021-10-05 22:51:40|131.87|129.27|131.94|129.34|131.94|129.34|131.87|129.27|0
1633474310000|2021-10-05 22:51:50|132.01|129.41|132.01|129.41|132.01|129.41|132.01|129.41|0
1633474320000|2021-10-05 22:52:00|131.94|129.34|131.97|129.37|131.97|129.37|131.94|129.34|0
1633474330000|2021-10-05 22:52:10|132.01|129.41|132.01|129.41|132.01|129.41|132.01|129.41|0
1633474360000|2021-10-05 22:52:40|132.08|129.48|132.08|129.48|132.08|129.48|132.08|129.48|0
1633474370000|2021-10-05 22:52:50|132.15|129.55|132.22|129.62|132.22|129.62|132.08|129.48|0
1633474380000|2021-10-05 22:53:00|132.15|129.55|132.15|129.55|132.15|129.55|132.15|129.55|0
1633474440000|2021-10-05 22:54:00|132.01|129.41|131.94|129.34|132.01|129.41|131.94|129.34|0
1633474460000|2021-10-05 22:54:20|131.87|129.27|131.87|129.27|131.87|129.27|131.87|129.27|0
1633474480000|2021-10-05 22:54:40|131.94|129.34|131.94|129.34|131.94|129.34|131.94|129.34|0
1633474520000|2021-10-05 22:55:20|131.79|129.19|131.79|129.19|131.79|129.19|131.79|129.19|0
1633474550000|2021-10-05 22:55:50|131.76|129.16|131.72|129.12|131.76|129.16|131.72|129.12|0
1633474560000|2021-10-05 22:56:00|131.65|129.05|131.69|129.09|131.72|129.12|131.65|129.05|0
1633474570000|2021-10-05 22:56:10|131.72|129.12|131.69|129.09|131.72|129.12|131.65|129.05|0
1633474580000|2021-10-05 22:56:20|131.65|129.05|131.72|129.12|131.72|129.12|131.65|129.05|0
1633474590000|2021-10-05 22:56:30|131.79|129.19|131.79|129.19|131.79|129.19|131.79|129.19|0
1633474600000|2021-10-05 22:56:40|131.72|129.12|131.72|129.12|131.72|129.12|131.72|129.12|0
1633474610000|2021-10-05 22:56:50|131.76|129.16|131.72|129.12|131.76|129.16|131.72|129.12|0
1633474660000|2021-10-05 22:57:40|131.79|129.19|131.79|129.19|131.79|129.19|131.79|129.19|0
1633474670000|2021-10-05 22:57:50|131.86|129.26|131.79|129.19|131.86|129.26|131.79|129.19|0
1633474680000|2021-10-05 22:58:00|131.76|129.16|131.76|129.16|131.76|129.16|131.76|129.16|0
1633474690000|2021-10-05 22:58:10|131.79|129.19|131.79|129.19|131.79|129.19|131.79|129.19|0
1633474730000|2021-10-05 22:58:50|131.76|129.16|131.76|129.16|131.76|129.16|131.76|129.16|0
1633474740000|2021-10-05 22:59:00|131.79|129.19|131.79|129.19|131.79|129.19|131.79|129.19|0
1633474750000|2021-10-05 22:59:10|131.83|129.23|131.83|129.23|131.83|129.23|131.83|129.23|0
1633474760000|2021-10-05 22:59:20|131.79|129.19|131.79|129.19|131.79|129.19|131.79|129.19|0
1633474780000|2021-10-05 22:59:40|131.72|129.12|131.72|129.12|131.72|129.12|131.72|129.12|0
1633474790000|2021-10-05 22:59:50|131.79|129.19|131.79|129.19|131.79|129.19|131.79|129.19|0
1633474800000|2021-10-05 23:00:00|131.72|129.12|131.72|129.12|131.72|129.12|131.72|129.12|0
1633474810000|2021-10-05 23:00:10|131.86|129.26|131.72|129.12|131.86|129.26|131.72|129.12|0
1633474840000|2021-10-05 23:00:40|131.76|129.16|131.76|129.16|131.76|129.16|131.76|129.16|0
1633474850000|2021-10-05 23:00:50|131.79|129.19|131.79|129.19|131.86|129.26|131.79|129.19|0
1633474890000|2021-10-05 23:01:30|131.83|129.23|131.79|129.19|131.83|129.23|131.79|129.19|0
1633474970000|2021-10-05 23:02:50|131.86|129.26|131.79|129.19|131.86|129.26|131.79|129.19|0
1633474980000|2021-10-05 23:03:00|131.86|129.26|131.86|129.26|131.86|129.26|131.86|129.26|0
1633475010000|2021-10-05 23:03:30|131.79|129.19|131.86|129.26|131.86|129.26|131.79|129.19|0
1633475020000|2021-10-05 23:03:40|132|129.4|132|129.4|132|129.4|132|129.4|0
1633475040000|2021-10-05 23:04:00|131.93|129.33|131.93|129.33|131.93|129.33|131.93|129.33|0
1633475060000|2021-10-05 23:04:20|132|129.4|132|129.4|132|129.4|132|129.4|0
1633475080000|2021-10-05 23:04:40|132.04|129.44|132.04|129.44|132.04|129.44|132.04|129.44|0
1633475090000|2021-10-05 23:04:50|132|129.4|132|129.4|132|129.4|132|129.4|0
1633475120000|2021-10-05 23:05:20|131.93|129.33|132|129.4|132|129.4|131.93|129.33|0
1633475130000|2021-10-05 23:05:30|132.14|129.54|132.14|129.54|132.14|129.54|132.14|129.54|0
1633475140000|2021-10-05 23:05:40|132.21|129.61|132.21|129.61|132.21|129.61|132.21|129.61|0
1633475160000|2021-10-05 23:06:00|132.28|129.68|132.28|129.68|132.28|129.68|132.28|129.68|0
1633475180000|2021-10-05 23:06:20|132.35|129.75|132.35|129.75|132.42|129.82|132.35|129.75|0
1633475190000|2021-10-05 23:06:30|132.42|129.82|132.42|129.82|132.42|129.82|132.42|129.82|0
1633475210000|2021-10-05 23:06:50|132.49|129.89|132.49|129.89|132.49|129.89|132.49|129.89|0
1633475220000|2021-10-05 23:07:00|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1633475240000|2021-10-05 23:07:20|132.49|129.89|132.42|129.82|132.49|129.89|132.42|129.82|0
1633475250000|2021-10-05 23:07:30|132.35|129.75|132.35|129.75|132.35|129.75|132.35|129.75|0
1633475260000|2021-10-05 23:07:40|132.42|129.82|132.63|130.03|132.63|130.03|132.42|129.82|0
1633475270000|2021-10-05 23:07:50|132.7|130.1|132.56|129.96|132.7|130.1|132.56|129.96|0
1633475280000|2021-10-05 23:08:00|132.49|129.89|132.56|129.96|132.56|129.96|132.49|129.89|0
1633475290000|2021-10-05 23:08:10|132.63|130.03|132.63|130.03|132.63|130.03|132.63|130.03|0
1633475300000|2021-10-05 23:08:20|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1633475330000|2021-10-05 23:08:50|132.53|129.93|132.56|129.96|132.56|129.96|132.53|129.93|0
1633475340000|2021-10-05 23:09:00|132.63|130.03|132.7|130.1|132.7|130.1|132.63|130.03|0
1633475360000|2021-10-05 23:09:20|132.63|130.03|132.63|130.03|132.63|130.03|132.63|130.03|0
1633475390000|2021-10-05 23:09:50|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1633475410000|2021-10-05 23:10:10|132.63|130.03|132.63|130.03|132.63|130.03|132.63|130.03|0
1633475430000|2021-10-05 23:10:30|132.7|130.1|132.63|130.03|132.7|130.1|132.63|130.03|0
1633475460000|2021-10-05 23:11:00|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1633475470000|2021-10-05 23:11:10|132.49|129.89|132.49|129.89|132.49|129.89|132.49|129.89|0
1633475510000|2021-10-05 23:11:50|132.63|130.03|132.63|130.03|132.63|130.03|132.63|130.03|0
1633475520000|2021-10-05 23:12:00|132.7|130.1|132.77|130.17|132.77|130.17|132.7|130.1|0
1633475550000|2021-10-05 23:12:30|132.49|129.89|132.49|129.89|132.49|129.89|132.49|129.89|0
1633475560000|2021-10-05 23:12:40|132.56|129.96|132.56|129.96|132.56|129.96|132.56|129.96|0
1633475580000|2021-10-05 23:13:00|132.63|130.03|132.77|130.17|132.77|130.17|132.63|130.03|0
1633475590000|2021-10-05 23:13:10|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1633475610000|2021-10-05 23:13:30|132.91|130.31|132.88|130.28|132.91|130.31|132.88|130.28|0
1633475620000|2021-10-05 23:13:40|132.84|130.24|132.84|130.24|132.84|130.24|132.84|130.24|0
1633475630000|2021-10-05 23:13:50|132.91|130.31|132.91|130.31|132.91|130.31|132.88|130.28|0
1633475640000|2021-10-05 23:14:00|132.84|130.24|132.98|130.38|132.98|130.38|132.84|130.24|0
1633475650000|2021-10-05 23:14:10|133.06|130.46|132.98|130.38|133.06|130.46|132.98|130.38|0
1633475660000|2021-10-05 23:14:20|133.06|130.46|133.06|130.46|133.06|130.46|133.06|130.46|0
1633475670000|2021-10-05 23:14:30|133.13|130.53|133.05|130.45|133.13|130.53|133.05|130.45|0
1633475680000|2021-10-05 23:14:40|132.98|130.38|133.05|130.45|133.05|130.45|132.98|130.38|0
1633475690000|2021-10-05 23:14:50|132.98|130.38|132.98|130.38|132.98|130.38|132.98|130.38|0
1633475700000|2021-10-05 23:15:00|133.05|130.45|133.13|130.53|133.13|130.53|133.05|130.45|0
1633475720000|2021-10-05 23:15:20|133.2|130.6|133.27|130.67|133.27|130.67|133.2|130.6|0
1633475730000|2021-10-05 23:15:30|133.2|130.6|133.2|130.6|133.27|130.67|133.2|130.6|0
1633475740000|2021-10-05 23:15:40|133.13|130.53|133.13|130.53|133.13|130.53|133.13|130.53|0
1633475750000|2021-10-05 23:15:50|133.27|130.67|133.27|130.67|133.27|130.67|133.27|130.67|0
1633475760000|2021-10-05 23:16:00|133.34|130.74|133.27|130.67|133.34|130.74|133.27|130.67|0
1633475770000|2021-10-05 23:16:10|133.2|130.6|133.2|130.6|133.2|130.6|133.2|130.6|0
1633475780000|2021-10-05 23:16:20|133.27|130.67|133.27|130.67|133.27|130.67|133.27|130.67|0
1633475790000|2021-10-05 23:16:30|133.34|130.74|133.34|130.74|133.34|130.74|133.34|130.74|0
1633475810000|2021-10-05 23:16:50|133.27|130.67|133.27|130.67|133.27|130.67|133.27|130.67|0
1633475830000|2021-10-05 23:17:10|133.41|130.81|133.55|130.95|133.55|130.95|133.41|130.81|0
1633475840000|2021-10-05 23:17:20|133.62|131.02|133.55|130.95|133.62|131.02|133.55|130.95|0
1633475850000|2021-10-05 23:17:30|133.62|131.02|133.62|131.02|133.62|131.02|133.62|131.02|0
1633475860000|2021-10-05 23:17:40|133.69|131.09|133.76|131.16|133.76|131.16|133.62|131.02|0
1633475870000|2021-10-05 23:17:50|133.69|131.09|133.62|131.02|133.69|131.09|133.62|131.02|0
1633475880000|2021-10-05 23:18:00|133.55|130.95|133.69|131.09|133.69|131.09|133.55|130.95|0
1633475890000|2021-10-05 23:18:10|133.62|131.02|133.83|131.23|133.83|131.23|133.62|131.02|0
1633475900000|2021-10-05 23:18:20|133.76|131.16|133.76|131.16|133.83|131.23|133.76|131.16|0
1633475920000|2021-10-05 23:18:40|133.69|131.09|133.69|131.09|133.69|131.09|133.69|131.09|0
1633475930000|2021-10-05 23:18:50|133.62|131.02|133.62|131.02|133.62|131.02|133.62|131.02|0
1633475940000|2021-10-05 23:19:00|133.69|131.09|133.69|131.09|133.69|131.09|133.69|131.09|0
1633475950000|2021-10-05 23:19:10|133.62|131.02|133.62|131.02|133.62|131.02|133.62|131.02|0
1633475960000|2021-10-05 23:19:20|133.69|131.09|133.69|131.09|133.69|131.09|133.69|131.09|0
1633475970000|2021-10-05 23:19:30|133.62|131.02|133.62|131.02|133.62|131.02|133.62|131.02|0
1633475980000|2021-10-05 23:19:40|133.69|131.09|133.69|131.09|133.69|131.09|133.69|131.09|0
1633475990000|2021-10-05 23:19:50|133.62|131.02|133.69|131.09|133.69|131.09|133.62|131.02|0
1633476000000|2021-10-05 23:20:00|133.66|131.06|133.69|131.09|133.69|131.09|133.66|131.06|0
1633476020000|2021-10-05 23:20:20|133.62|131.02|133.62|131.02|133.62|131.02|133.62|131.02|0
1633476030000|2021-10-05 23:20:30|133.55|130.95|133.48|130.88|133.55|130.95|133.48|130.88|0
1633476040000|2021-10-05 23:20:40|133.55|130.95|133.55|130.95|133.55|130.95|133.55|130.95|0
1633476050000|2021-10-05 23:20:50|133.51|130.91|133.48|130.88|133.51|130.91|133.48|130.88|0
1633476060000|2021-10-05 23:21:00|133.55|130.95|133.55|130.95|133.55|130.95|133.48|130.88|0
1633476070000|2021-10-05 23:21:10|133.62|131.02|133.55|130.95|133.62|131.02|133.55|130.95|0
1633476190000|2021-10-05 23:23:10|133.62|131.02|133.62|131.02|133.62|131.02|133.62|131.02|0
1633476210000|2021-10-05 23:23:30|133.69|131.09|133.69|131.09|133.69|131.09|133.69|131.09|0
1633476240000|2021-10-05 23:24:00|133.62|131.02|133.69|131.09|133.69|131.09|133.62|131.02|0
1633476250000|2021-10-05 23:24:10|133.83|131.23|134.19|131.59|134.19|131.59|133.83|131.23|0
1633476260000|2021-10-05 23:24:20|134.04|131.44|134.04|131.44|134.12|131.52|134.04|131.44|0
1633476290000|2021-10-05 23:24:50|134.12|131.52|134.12|131.52|134.12|131.52|134.12|131.52|0
1633476300000|2021-10-05 23:25:00|134.04|131.44|134.04|131.44|134.04|131.44|134.04|131.44|0
1633476310000|2021-10-05 23:25:10|134.12|131.52|134.12|131.52|134.12|131.52|134.12|131.52|0
1633476330000|2021-10-05 23:25:30|134.04|131.44|134.04|131.44|134.04|131.44|134.04|131.44|0
1633476340000|2021-10-05 23:25:40|134.08|131.48|134.12|131.52|134.15|131.55|134.08|131.48|0
1633476350000|2021-10-05 23:25:50|134.19|131.59|134.15|131.55|134.19|131.59|134.12|131.52|0
1633476360000|2021-10-05 23:26:00|134.11|131.51|134.19|131.59|134.19|131.59|134.11|131.51|0
1633476380000|2021-10-05 23:26:20|134.11|131.51|134.11|131.51|134.11|131.51|134.11|131.51|0
1633476400000|2021-10-05 23:26:40|134.04|131.44|134.04|131.44|134.04|131.44|134.04|131.44|0
1633476420000|2021-10-05 23:27:00|134.26|131.66|134.26|131.66|134.26|131.66|134.26|131.66|0
1633476430000|2021-10-05 23:27:10|134.19|131.59|134.19|131.59|134.19|131.59|134.19|131.59|0
1633476440000|2021-10-05 23:27:20|134.15|131.55|134.15|131.55|134.15|131.55|134.15|131.55|0
1633476450000|2021-10-05 23:27:30|134.19|131.59|134.19|131.59|134.19|131.59|134.19|131.59|0
1633476460000|2021-10-05 23:27:40|134.22|131.62|134.26|131.66|134.26|131.66|134.19|131.59|0
1633476470000|2021-10-05 23:27:50|134.33|131.73|134.33|131.73|134.33|131.73|134.33|131.73|0
1633476480000|2021-10-05 23:28:00|134.26|131.66|134.26|131.66|134.26|131.66|134.26|131.66|0
1633476500000|2021-10-05 23:28:20|134.33|131.73|134.33|131.73|134.33|131.73|134.33|131.73|0
1633476550000|2021-10-05 23:29:10|134.26|131.66|134.18|131.58|134.26|131.66|134.18|131.58|0
1633476570000|2021-10-05 23:29:30|134.26|131.66|134.26|131.66|134.26|131.66|134.26|131.66|0
1633476580000|2021-10-05 23:29:40|134.22|131.62|134.18|131.58|134.22|131.62|134.18|131.58|0
1633476590000|2021-10-05 23:29:50|134.15|131.55|134.11|131.51|134.15|131.55|134.11|131.51|0
1633476600000|2021-10-05 23:30:00|134.18|131.58|134.18|131.58|134.18|131.58|134.18|131.58|0
1633476610000|2021-10-05 23:30:10|134.26|131.66|134.26|131.66|134.26|131.66|134.26|131.66|0
1633476620000|2021-10-05 23:30:20|134.18|131.58|134.22|131.62|134.22|131.62|134.18|131.58|0
1633476630000|2021-10-05 23:30:30|134.18|131.58|134.18|131.58|134.18|131.58|134.18|131.58|0
1633476640000|2021-10-05 23:30:40|134.26|131.66|134.22|131.62|134.26|131.66|134.18|131.58|0
1633476650000|2021-10-05 23:30:50|134.18|131.58|134.18|131.58|134.18|131.58|134.18|131.58|0
1633476660000|2021-10-05 23:31:00|134.26|131.66|134.33|131.73|134.33|131.73|134.26|131.66|0
1633476670000|2021-10-05 23:31:10|134.4|131.8|134.4|131.8|134.4|131.8|134.4|131.8|0
1633476690000|2021-10-05 23:31:30|134.33|131.73|134.33|131.73|134.33|131.73|134.33|131.73|0
1633476700000|2021-10-05 23:31:40|134.25|131.65|134.25|131.65|134.25|131.65|134.25|131.65|0
1633476730000|2021-10-05 23:32:10|134.18|131.58|134.25|131.65|134.25|131.65|134.18|131.58|0
1633476740000|2021-10-05 23:32:20|134.18|131.58|134.18|131.58|134.18|131.58|134.18|131.58|0
1633476770000|2021-10-05 23:32:50|134.11|131.51|134.11|131.51|134.11|131.51|134.11|131.51|0
1633476780000|2021-10-05 23:33:00|134.18|131.58|134.18|131.58|134.18|131.58|134.18|131.58|0
1633476790000|2021-10-05 23:33:10|134.11|131.51|134.11|131.51|134.11|131.51|134.11|131.51|0
1633476810000|2021-10-05 23:33:30|134.04|131.44|133.97|131.37|134.04|131.44|133.97|131.37|0
1633476820000|2021-10-05 23:33:40|133.9|131.3|133.9|131.3|133.9|131.3|133.9|131.3|0
1633476830000|2021-10-05 23:33:50|133.83|131.23|133.83|131.23|133.83|131.23|133.83|131.23|0
1633476840000|2021-10-05 23:34:00|133.76|131.16|133.79|131.19|133.86|131.26|133.76|131.16|0
1633476850000|2021-10-05 23:34:10|133.75|131.15|133.75|131.15|133.83|131.23|133.75|131.15|0
1633476860000|2021-10-05 23:34:20|133.68|131.08|133.68|131.08|133.68|131.08|133.68|131.08|0
1633476870000|2021-10-05 23:34:30|133.75|131.15|133.68|131.08|133.75|131.15|133.68|131.08|0
1633476890000|2021-10-05 23:34:50|133.61|131.01|133.61|131.01|133.61|131.01|133.61|131.01|0
1633476900000|2021-10-05 23:35:00|133.68|131.08|133.68|131.08|133.68|131.08|133.68|131.08|0
1633476910000|2021-10-05 23:35:10|133.75|131.15|133.75|131.15|133.75|131.15|133.75|131.15|0
1633476920000|2021-10-05 23:35:20|133.68|131.08|133.68|131.08|133.68|131.08|133.68|131.08|0
1633476930000|2021-10-05 23:35:30|133.75|131.15|133.68|131.08|133.75|131.15|133.68|131.08|0
1633476940000|2021-10-05 23:35:40|133.61|131.01|133.61|131.01|133.61|131.01|133.61|131.01|0
1633476950000|2021-10-05 23:35:50|133.68|131.08|133.68|131.08|133.68|131.08|133.68|131.08|0
1633476960000|2021-10-05 23:36:00|133.75|131.15|133.75|131.15|133.75|131.15|133.75|131.15|0
1633476990000|2021-10-05 23:36:30|133.68|131.08|133.68|131.08|133.68|131.08|133.68|131.08|0
1633477050000|2021-10-05 23:37:30|133.82|131.22|133.75|131.15|133.82|131.22|133.75|131.15|0
1633477060000|2021-10-05 23:37:40|133.82|131.22|133.82|131.22|133.82|131.22|133.82|131.22|0
1633477070000|2021-10-05 23:37:50|133.9|131.3|133.9|131.3|133.9|131.3|133.9|131.3|0
1633477090000|2021-10-05 23:38:10|133.86|131.26|133.82|131.22|133.86|131.26|133.82|131.22|0
1633477100000|2021-10-05 23:38:20|133.9|131.3|133.9|131.3|133.9|131.3|133.9|131.3|0
1633477120000|2021-10-05 23:38:40|133.89|131.29|133.89|131.29|133.89|131.29|133.89|131.29|0
1633477130000|2021-10-05 23:38:50|133.82|131.22|133.82|131.22|133.82|131.22|133.82|131.22|0
1633477150000|2021-10-05 23:39:10|133.89|131.29|133.89|131.29|133.89|131.29|133.89|131.29|0
1633477170000|2021-10-05 23:39:30|133.82|131.22|133.82|131.22|133.89|131.29|133.82|131.22|0
1633477180000|2021-10-05 23:39:40|133.75|131.15|133.68|131.08|133.75|131.15|133.68|131.08|0
1633477190000|2021-10-05 23:39:50|133.65|131.05|133.65|131.05|133.65|131.05|133.65|131.05|0
1633477200000|2021-10-05 23:40:00|133.68|131.08|133.68|131.08|133.68|131.08|133.68|131.08|0
1633477210000|2021-10-05 23:40:10|133.75|131.15|133.82|131.22|133.82|131.22|133.75|131.15|0
1633477220000|2021-10-05 23:40:20|133.89|131.29|133.82|131.22|133.89|131.29|133.82|131.22|0
1633477240000|2021-10-05 23:40:40|133.89|131.29|133.89|131.29|133.89|131.29|133.89|131.29|0
1633477250000|2021-10-05 23:40:50|133.97|131.37|133.97|131.37|133.97|131.37|133.97|131.37|0
1633477270000|2021-10-05 23:41:10|133.96|131.36|133.96|131.36|134.04|131.44|133.96|131.36|0
1633477300000|2021-10-05 23:41:40|133.93|131.33|133.96|131.36|133.96|131.36|133.89|131.29|0
1633477310000|2021-10-05 23:41:50|133.89|131.29|133.89|131.29|133.89|131.29|133.89|131.29|0
1633477320000|2021-10-05 23:42:00|133.96|131.36|133.96|131.36|133.96|131.36|133.96|131.36|0
1633477330000|2021-10-05 23:42:10|133.89|131.29|133.96|131.36|133.96|131.36|133.89|131.29|0
1633477350000|2021-10-05 23:42:30|133.89|131.29|133.96|131.36|133.96|131.36|133.89|131.29|0
1633477370000|2021-10-05 23:42:50|133.89|131.29|133.89|131.29|133.89|131.29|133.89|131.29|0
1633477380000|2021-10-05 23:43:00|133.96|131.36|133.96|131.36|133.96|131.36|133.96|131.36|0
1633477400000|2021-10-05 23:43:20|133.89|131.29|133.96|131.36|133.96|131.36|133.89|131.29|0
1633477420000|2021-10-05 23:43:40|134.03|131.43|134.11|131.51|134.11|131.51|134.03|131.43|0
1633477440000|2021-10-05 23:44:00|134.03|131.43|134.11|131.51|134.11|131.51|134.03|131.43|0
1633477450000|2021-10-05 23:44:10|134.18|131.58|134.18|131.58|134.18|131.58|134.18|131.58|0
1633477490000|2021-10-05 23:44:50|134.11|131.51|134.11|131.51|134.11|131.51|134.07|131.47|0
1633477500000|2021-10-05 23:45:00|134.18|131.58|134.32|131.72|134.32|131.72|134.18|131.58|0
1633477510000|2021-10-05 23:45:10|134.39|131.79|134.32|131.72|134.39|131.79|134.32|131.72|0
1633477520000|2021-10-05 23:45:20|134.39|131.79|134.46|131.86|134.46|131.86|134.39|131.79|0
1633477530000|2021-10-05 23:45:30|134.43|131.83|134.46|131.86|134.46|131.86|134.43|131.83|0
1633477540000|2021-10-05 23:45:40|134.43|131.83|134.39|131.79|134.43|131.83|134.39|131.79|0
1633477550000|2021-10-05 23:45:50|134.46|131.86|134.53|131.93|134.53|131.93|134.46|131.86|0
1633477560000|2021-10-05 23:46:00|134.46|131.86|134.39|131.79|134.46|131.86|134.39|131.79|0
1633477570000|2021-10-05 23:46:10|134.32|131.72|134.32|131.72|134.32|131.72|134.32|131.72|0
1633477580000|2021-10-05 23:46:20|134.28|131.68|134.39|131.79|134.39|131.79|134.28|131.68|0
1633477590000|2021-10-05 23:46:30|134.46|131.86|134.39|131.79|134.46|131.86|134.39|131.79|0
1633477600000|2021-10-05 23:46:40|134.32|131.72|134.32|131.72|134.32|131.72|134.32|131.72|0
1633477620000|2021-10-05 23:47:00|134.25|131.65|134.32|131.72|134.32|131.72|134.18|131.58|0
1633477630000|2021-10-05 23:47:10|134.25|131.65|134.32|131.72|134.32|131.72|134.25|131.65|0
1633477640000|2021-10-05 23:47:20|134.39|131.79|134.39|131.79|134.39|131.79|134.39|131.79|0
1633477650000|2021-10-05 23:47:30|134.46|131.86|134.53|131.93|134.53|131.93|134.46|131.86|0
1633477660000|2021-10-05 23:47:40|134.6|132|134.53|131.93|134.6|132|134.53|131.93|0
1633477670000|2021-10-05 23:47:50|134.6|132|134.6|132|134.6|132|134.6|132|0
1633477680000|2021-10-05 23:48:00|134.57|131.97|134.53|131.93|134.57|131.97|134.53|131.93|0
1633477700000|2021-10-05 23:48:20|134.6|132|134.53|131.93|134.6|132|134.53|131.93|0
1633477710000|2021-10-05 23:48:30|134.6|132|134.6|132|134.6|132|134.6|132|0
1633477720000|2021-10-05 23:48:40|134.53|131.93|134.53|131.93|134.53|131.93|134.53|131.93|0
1633477730000|2021-10-05 23:48:50|134.6|132|134.6|132|134.6|132|134.6|132|0
1633477740000|2021-10-05 23:49:00|134.67|132.07|134.75|132.15|134.75|132.15|134.67|132.07|0
1633477750000|2021-10-05 23:49:10|134.67|132.07|134.67|132.07|134.67|132.07|134.67|132.07|0
1633477760000|2021-10-05 23:49:20|134.6|132|134.67|132.07|134.67|132.07|134.6|132|0
1633477770000|2021-10-05 23:49:30|134.75|132.15|134.67|132.07|134.75|132.15|134.67|132.07|0
1633477780000|2021-10-05 23:49:40|134.75|132.15|134.75|132.15|134.75|132.15|134.75|132.15|0
1633477790000|2021-10-05 23:49:50|134.82|132.22|134.82|132.22|134.82|132.22|134.82|132.22|0
1633477800000|2021-10-05 23:50:00|134.85|132.25|134.75|132.15|134.89|132.29|134.75|132.15|0
1633477810000|2021-10-05 23:50:10|134.78|132.18|134.75|132.15|134.78|132.18|134.75|132.15|0
1633477820000|2021-10-05 23:50:20|134.67|132.07|134.67|132.07|134.67|132.07|134.67|132.07|0
1633477850000|2021-10-05 23:50:50|134.6|132|134.67|132.07|134.67|132.07|134.6|132|0
1633477860000|2021-10-05 23:51:00|134.75|132.15|134.75|132.15|134.75|132.15|134.75|132.15|0
1633477870000|2021-10-05 23:51:10|134.67|132.07|134.67|132.07|134.67|132.07|134.67|132.07|0
1633477880000|2021-10-05 23:51:20|134.71|132.11|134.67|132.07|134.71|132.11|134.67|132.07|0
1633477890000|2021-10-05 23:51:30|134.75|132.15|134.67|132.07|134.75|132.15|134.67|132.07|0
1633477900000|2021-10-05 23:51:40|134.74|132.14|134.74|132.14|134.74|132.14|134.74|132.14|0
1633477910000|2021-10-05 23:51:50|134.67|132.07|134.67|132.07|134.67|132.07|134.67|132.07|0
1633477920000|2021-10-05 23:52:00|134.6|132|134.53|131.93|134.6|132|134.53|131.93|0
1633477930000|2021-10-05 23:52:10|134.57|131.97|134.53|131.93|134.57|131.97|134.53|131.93|0
1633477940000|2021-10-05 23:52:20|134.46|131.86|134.46|131.86|134.53|131.93|134.46|131.86|0
1633477970000|2021-10-05 23:52:50|134.39|131.79|134.39|131.79|134.46|131.86|134.39|131.79|0
1633477980000|2021-10-05 23:53:00|134.32|131.72|134.39|131.79|134.39|131.79|134.32|131.72|0
1633477990000|2021-10-05 23:53:10|134.32|131.72|134.46|131.86|134.46|131.86|134.32|131.72|0
1633478000000|2021-10-05 23:53:20|134.39|131.79|134.39|131.79|134.39|131.79|134.39|131.79|0
1633478010000|2021-10-05 23:53:30|134.32|131.72|134.32|131.72|134.32|131.72|134.32|131.72|0
1633478020000|2021-10-05 23:53:40|134.39|131.79|134.39|131.79|134.39|131.79|134.39|131.79|0
1633478030000|2021-10-05 23:53:50|134.46|131.86|134.39|131.79|134.46|131.86|134.39|131.79|0
1633478060000|2021-10-05 23:54:20|134.46|131.86|134.46|131.86|134.46|131.86|134.46|131.86|0
1633478070000|2021-10-05 23:54:30|134.39|131.79|134.39|131.79|134.39|131.79|134.39|131.79|0
1633478090000|2021-10-05 23:54:50|134.31|131.71|134.39|131.79|134.39|131.79|134.31|131.71|0
1633478100000|2021-10-05 23:55:00|134.31|131.71|134.28|131.68|134.31|131.71|134.28|131.68|0
1633478110000|2021-10-05 23:55:10|134.31|131.71|134.17|131.57|134.31|131.71|134.17|131.57|0
1633478120000|2021-10-05 23:55:20|134.1|131.5|134.1|131.5|134.1|131.5|134.1|131.5|0
1633478140000|2021-10-05 23:55:40|134.17|131.57|134.1|131.5|134.17|131.57|134.1|131.5|0
1633478150000|2021-10-05 23:55:50|134.17|131.57|134.1|131.5|134.21|131.61|134.1|131.5|0
1633478160000|2021-10-05 23:56:00|134.17|131.57|134.17|131.57|134.17|131.57|134.17|131.57|0
1633478170000|2021-10-05 23:56:10|134.14|131.54|134.17|131.57|134.17|131.57|134.14|131.54|0
1633478180000|2021-10-05 23:56:20|134.24|131.64|134.24|131.64|134.24|131.64|134.24|131.64|0
1633478200000|2021-10-05 23:56:40|134.31|131.71|134.28|131.68|134.31|131.71|134.28|131.68|0
1633478210000|2021-10-05 23:56:50|134.31|131.71|134.28|131.68|134.31|131.71|134.24|131.64|0
1633478220000|2021-10-05 23:57:00|134.31|131.71|134.31|131.71|134.31|131.71|134.24|131.64|0
1633478230000|2021-10-05 23:57:10|134.38|131.78|134.38|131.78|134.38|131.78|134.38|131.78|0
1633478250000|2021-10-05 23:57:30|134.42|131.82|134.38|131.78|134.42|131.82|134.38|131.78|0
1633478260000|2021-10-05 23:57:40|134.46|131.86|134.46|131.86|134.46|131.86|134.46|131.86|0
1633478280000|2021-10-05 23:58:00|134.38|131.78|134.46|131.86|134.53|131.93|134.38|131.78|0
1633478290000|2021-10-05 23:58:10|134.38|131.78|134.38|131.78|134.38|131.78|134.38|131.78|0
1633478300000|2021-10-05 23:58:20|134.42|131.82|134.42|131.82|134.46|131.86|134.42|131.82|0
1633478310000|2021-10-05 23:58:30|134.46|131.86|134.46|131.86|134.46|131.86|134.42|131.82|0
1633478320000|2021-10-05 23:58:40|134.38|131.78|134.42|131.82|134.42|131.82|134.38|131.78|0
1633478330000|2021-10-05 23:58:50|134.46|131.86|134.46|131.86|134.46|131.86|134.46|131.86|0
1633478340000|2021-10-05 23:59:00|134.53|131.93|134.46|131.86|134.53|131.93|134.46|131.86|0
1633478350000|2021-10-05 23:59:10|134.49|131.89|134.53|131.93|134.53|131.93|134.46|131.86|0
1633478360000|2021-10-05 23:59:20|134.6|132|134.53|131.93|134.6|132|134.53|131.93|0
1633478370000|2021-10-05 23:59:30|134.46|131.86|134.46|131.86|134.46|131.86|134.46|131.86|0
1633478380000|2021-10-05 23:59:40|134.53|131.93|134.53|131.93|134.53|131.93|134.53|131.93|0
1633478390000|2021-10-05 23:59:50|134.6|132|134.56|131.96|134.6|132|134.56|131.96|0
1633478400000|2021-10-06 00:00:00|134.6|132|134.53|131.93|134.6|132|134.45|131.85|0
1633478410000|2021-10-06 00:00:10|134.6|132|134.81|132.21|134.81|132.21|134.6|132|0
1633478420000|2021-10-06 00:00:20|134.67|132.07|134.67|132.07|134.67|132.07|134.6|132|0
1633478430000|2021-10-06 00:00:30|134.6|132|134.53|131.93|134.6|132|134.53|131.93|0
1633478440000|2021-10-06 00:00:40|134.45|131.85|134.31|131.71|134.45|131.85|134.28|131.68|0
1633478450000|2021-10-06 00:00:50|134.24|131.64|134.17|131.57|134.24|131.64|134.17|131.57|0
1633478460000|2021-10-06 00:01:00|134.38|131.78|134.24|131.64|134.38|131.78|134.24|131.64|0
1633478470000|2021-10-06 00:01:10|134.28|131.68|134.38|131.78|134.45|131.85|134.28|131.68|0
1633478480000|2021-10-06 00:01:20|134.31|131.71|134.35|131.75|134.35|131.75|134.31|131.71|0
1633478490000|2021-10-06 00:01:30|134.45|131.85|134.67|132.07|134.67|132.07|134.45|131.85|0
1633478500000|2021-10-06 00:01:40|134.74|132.14|134.81|132.21|134.81|132.21|134.74|132.14|0
1633478510000|2021-10-06 00:01:50|134.78|132.18|134.88|132.28|134.88|132.28|134.78|132.18|0
1633478520000|2021-10-06 00:02:00|134.81|132.21|134.74|132.14|134.81|132.21|134.74|132.14|0
1633478530000|2021-10-06 00:02:10|134.67|132.07|134.67|132.07|134.67|132.07|134.6|132|0
1633478540000|2021-10-06 00:02:20|134.74|132.14|134.81|132.21|134.81|132.21|134.74|132.14|0
1633478550000|2021-10-06 00:02:30|134.78|132.18|134.81|132.21|134.81|132.21|134.78|132.18|0
1633478560000|2021-10-06 00:02:40|134.88|132.28|134.88|132.28|134.88|132.28|134.88|132.28|0
1633478570000|2021-10-06 00:02:50|134.81|132.21|134.81|132.21|134.81|132.21|134.81|132.21|0
1633478580000|2021-10-06 00:03:00|134.74|132.14|134.67|132.07|134.74|132.14|134.52|131.92|0
1633478590000|2021-10-06 00:03:10|134.74|132.14|134.6|132|134.74|132.14|134.6|132|0
1633478600000|2021-10-06 00:03:20|134.52|131.92|134.52|131.92|134.52|131.92|134.52|131.92|0
1633478610000|2021-10-06 00:03:30|134.45|131.85|134.45|131.85|134.52|131.92|134.45|131.85|0
1633478620000|2021-10-06 00:03:40|134.38|131.78|134.38|131.78|134.45|131.85|134.38|131.78|0
1633478630000|2021-10-06 00:03:50|134.42|131.82|134.45|131.85|134.45|131.85|134.38|131.78|0
1633478640000|2021-10-06 00:04:00|134.52|131.92|134.52|131.92|134.52|131.92|134.45|131.85|0
1633478650000|2021-10-06 00:04:10|134.45|131.85|134.52|131.92|134.52|131.92|134.45|131.85|0
1633478660000|2021-10-06 00:04:20|134.38|131.78|134.38|131.78|134.38|131.78|134.38|131.78|0
1633478670000|2021-10-06 00:04:30|134.31|131.71|134.31|131.71|134.31|131.71|134.31|131.71|0
1633478680000|2021-10-06 00:04:40|134.24|131.64|134.24|131.64|134.24|131.64|134.24|131.64|0
1633478690000|2021-10-06 00:04:50|134.17|131.57|134.49|131.89|134.49|131.89|134.17|131.57|0
1633478700000|2021-10-06 00:05:00|134.52|131.92|134.31|131.71|134.52|131.92|134.31|131.71|0
1633478710000|2021-10-06 00:05:10|134.24|131.64|134.31|131.71|134.31|131.71|134.24|131.64|0
1633478720000|2021-10-06 00:05:20|134.38|131.78|134.24|131.64|134.38|131.78|134.24|131.64|0
1633478730000|2021-10-06 00:05:30|134.17|131.57|134.1|131.5|134.17|131.57|134.1|131.5|0
1633478740000|2021-10-06 00:05:40|134.17|131.57|133.95|131.35|134.17|131.57|133.95|131.35|0
1633478750000|2021-10-06 00:05:50|134.02|131.42|133.95|131.35|134.02|131.42|133.88|131.28|0
1633478760000|2021-10-06 00:06:00|134.02|131.42|133.99|131.39|134.02|131.42|133.95|131.35|0
1633478770000|2021-10-06 00:06:10|133.95|131.35|133.95|131.35|134.02|131.42|133.95|131.35|0
1633478780000|2021-10-06 00:06:20|133.88|131.28|133.88|131.28|133.88|131.28|133.88|131.28|0
1633478790000|2021-10-06 00:06:30|133.95|131.35|133.88|131.28|133.99|131.39|133.88|131.28|0
1633478800000|2021-10-06 00:06:40|133.81|131.21|133.81|131.21|133.81|131.21|133.81|131.21|0
1633478810000|2021-10-06 00:06:50|133.88|131.28|133.81|131.21|133.88|131.28|133.74|131.14|0
1633478830000|2021-10-06 00:07:10|133.88|131.28|133.88|131.28|133.88|131.28|133.81|131.21|0
1633478840000|2021-10-06 00:07:20|133.95|131.35|134.02|131.42|134.02|131.42|133.95|131.35|0
1633478850000|2021-10-06 00:07:30|134.09|131.49|134.31|131.71|134.31|131.71|134.09|131.49|0
1633478860000|2021-10-06 00:07:40|134.24|131.64|134.09|131.49|134.24|131.64|134.09|131.49|0
1633478870000|2021-10-06 00:07:50|134.17|131.57|134.02|131.42|134.17|131.57|134.02|131.42|0
1633478880000|2021-10-06 00:08:00|134.09|131.49|134.17|131.57|134.17|131.57|134.09|131.49|0
1633478890000|2021-10-06 00:08:10|134.09|131.49|134.09|131.49|134.09|131.49|134.09|131.49|0
1633478900000|2021-10-06 00:08:20|134.06|131.46|134.17|131.57|134.17|131.57|134.06|131.46|0
1633478910000|2021-10-06 00:08:30|134.13|131.53|134.24|131.64|134.24|131.64|134.13|131.53|0
1633478920000|2021-10-06 00:08:40|134.17|131.57|134.24|131.64|134.24|131.64|134.17|131.57|0
1633478930000|2021-10-06 00:08:50|134.17|131.57|134.24|131.64|134.24|131.64|134.09|131.49|0
1633478940000|2021-10-06 00:09:00|134.38|131.78|134.45|131.85|134.45|131.85|134.38|131.78|0
1633478950000|2021-10-06 00:09:10|134.38|131.78|134.38|131.78|134.45|131.85|134.38|131.78|0
1633478960000|2021-10-06 00:09:20|134.31|131.71|134.31|131.71|134.31|131.71|134.31|131.71|0
1633478980000|2021-10-06 00:09:40|134.38|131.78|134.38|131.78|134.38|131.78|134.31|131.71|0
1633478990000|2021-10-06 00:09:50|134.31|131.71|134.16|131.56|134.31|131.71|134.16|131.56|0
1633479000000|2021-10-06 00:10:00|134.31|131.71|134.31|131.71|134.38|131.78|134.31|131.71|0
1633479010000|2021-10-06 00:10:10|134.24|131.64|134.31|131.71|134.31|131.71|134.24|131.64|0
1633479020000|2021-10-06 00:10:20|134.38|131.78|134.42|131.82|134.45|131.85|134.38|131.78|0
1633479030000|2021-10-06 00:10:30|134.38|131.78|134.45|131.85|134.45|131.85|134.38|131.78|0
1633479040000|2021-10-06 00:10:40|134.52|131.92|134.45|131.85|134.52|131.92|134.45|131.85|0
1633479050000|2021-10-06 00:10:50|134.49|131.89|134.45|131.85|134.49|131.89|134.45|131.85|0
1633479060000|2021-10-06 00:11:00|134.52|131.92|134.74|132.14|134.74|132.14|134.52|131.92|0
1633479070000|2021-10-06 00:11:10|134.66|132.06|134.74|132.14|134.74|132.14|134.66|132.06|0
1633479080000|2021-10-06 00:11:20|134.66|132.06|134.66|132.06|134.66|132.06|134.66|132.06|0
1633479090000|2021-10-06 00:11:30|134.74|132.14|134.66|132.06|134.74|132.14|134.66|132.06|0
1633479100000|2021-10-06 00:11:40|134.7|132.1|134.66|132.06|134.7|132.1|134.66|132.06|0
1633479110000|2021-10-06 00:11:50|134.59|131.99|134.45|131.85|134.59|131.99|134.45|131.85|0
1633479120000|2021-10-06 00:12:00|134.52|131.92|134.38|131.78|134.52|131.92|134.38|131.78|0
1633479130000|2021-10-06 00:12:10|134.45|131.85|134.66|132.06|134.66|132.06|134.45|131.85|0
1633479140000|2021-10-06 00:12:20|134.59|131.99|134.73|132.13|134.73|132.13|134.59|131.99|0
1633479150000|2021-10-06 00:12:30|134.66|132.06|134.66|132.06|134.66|132.06|134.66|132.06|0
1633479170000|2021-10-06 00:12:50|134.73|132.13|134.66|132.06|134.73|132.13|134.66|132.06|0
1633479180000|2021-10-06 00:13:00|134.59|131.99|134.59|131.99|134.59|131.99|134.52|131.92|0
1633479190000|2021-10-06 00:13:10|134.56|131.96|134.59|131.99|134.59|131.99|134.56|131.96|0
1633479200000|2021-10-06 00:13:20|134.52|131.92|134.45|131.85|134.52|131.92|134.45|131.85|0
1633479210000|2021-10-06 00:13:30|134.52|131.92|134.52|131.92|134.52|131.92|134.52|131.92|0
1633479220000|2021-10-06 00:13:40|134.45|131.85|134.31|131.71|134.45|131.85|134.31|131.71|0
1633479230000|2021-10-06 00:13:50|134.34|131.74|134.31|131.71|134.38|131.78|134.31|131.71|0
1633479240000|2021-10-06 00:14:00|134.23|131.63|134.31|131.71|134.31|131.71|134.23|131.63|0
1633479250000|2021-10-06 00:14:10|134.38|131.78|134.23|131.63|134.38|131.78|134.23|131.63|0
1633479260000|2021-10-06 00:14:20|134.31|131.71|134.23|131.63|134.31|131.71|134.23|131.63|0
1633479270000|2021-10-06 00:14:30|134.16|131.56|134.23|131.63|134.23|131.63|134.16|131.56|0
1633479280000|2021-10-06 00:14:40|134.3|131.7|134.23|131.63|134.3|131.7|134.23|131.63|0
1633479290000|2021-10-06 00:14:50|134.3|131.7|134.23|131.63|134.3|131.7|134.23|131.63|0
1633479300000|2021-10-06 00:15:00|134.3|131.7|134.02|131.42|134.3|131.7|134.02|131.42|0
1633479310000|2021-10-06 00:15:10|133.95|131.35|134.02|131.42|134.02|131.42|133.95|131.35|0
1633479330000|2021-10-06 00:15:30|134.09|131.49|134.02|131.42|134.09|131.49|134.02|131.42|0
1633479340000|2021-10-06 00:15:40|134.09|131.49|134.16|131.56|134.16|131.56|134.09|131.49|0
1633479350000|2021-10-06 00:15:50|134.23|131.63|134.3|131.7|134.3|131.7|134.23|131.63|0
1633479360000|2021-10-06 00:16:00|134.23|131.63|134.23|131.63|134.23|131.63|134.16|131.56|0
1633479370000|2021-10-06 00:16:10|134.3|131.7|134.3|131.7|134.3|131.7|134.3|131.7|0
1633479380000|2021-10-06 00:16:20|134.38|131.78|134.38|131.78|134.38|131.78|134.38|131.78|0
1633479390000|2021-10-06 00:16:30|134.23|131.63|134.02|131.42|134.23|131.63|134.02|131.42|0
1633479400000|2021-10-06 00:16:40|134.09|131.49|134.02|131.42|134.09|131.49|134.02|131.42|0
1633479410000|2021-10-06 00:16:50|134.09|131.49|134.09|131.49|134.09|131.49|134.09|131.49|0
1633479420000|2021-10-06 00:17:00|134.16|131.56|134.23|131.63|134.3|131.7|134.16|131.56|0
1633479430000|2021-10-06 00:17:10|134.16|131.56|134.09|131.49|134.16|131.56|134.09|131.49|0
1633479440000|2021-10-06 00:17:20|134.23|131.63|134.13|131.53|134.23|131.63|134.13|131.53|0
1633479450000|2021-10-06 00:17:30|134.09|131.49|134.09|131.49|134.13|131.53|134.09|131.49|0
1633479460000|2021-10-06 00:17:40|134.23|131.63|134.16|131.56|134.23|131.63|134.16|131.56|0
1633479480000|2021-10-06 00:18:00|134.09|131.49|134.2|131.6|134.23|131.63|134.09|131.49|0
1633479490000|2021-10-06 00:18:10|134.23|131.63|134.23|131.63|134.23|131.63|134.23|131.63|0
1633479510000|2021-10-06 00:18:30|134.09|131.49|134.09|131.49|134.09|131.49|134.09|131.49|0
1633479520000|2021-10-06 00:18:40|134.02|131.42|134.09|131.49|134.09|131.49|134.02|131.42|0
1633479530000|2021-10-06 00:18:50|134.16|131.56|134.02|131.42|134.16|131.56|134.02|131.42|0
1633479540000|2021-10-06 00:19:00|133.88|131.28|133.88|131.28|133.88|131.28|133.88|131.28|0
1633479550000|2021-10-06 00:19:10|133.87|131.27|133.87|131.27|133.87|131.27|133.87|131.27|0
1633479560000|2021-10-06 00:19:20|133.91|131.31|133.91|131.31|133.91|131.31|133.91|131.31|0
1633479570000|2021-10-06 00:19:30|133.87|131.27|133.87|131.27|133.87|131.27|133.8|131.2|0
1633479580000|2021-10-06 00:19:40|133.95|131.35|133.95|131.35|133.95|131.35|133.95|131.35|0
1633479590000|2021-10-06 00:19:50|133.87|131.27|133.87|131.27|133.87|131.27|133.87|131.27|0
1633479600000|2021-10-06 00:20:00|133.95|131.35|133.87|131.27|133.95|131.35|133.87|131.27|0
1633479610000|2021-10-06 00:20:10|133.95|131.35|133.95|131.35|133.95|131.35|133.87|131.27|0
1633479620000|2021-10-06 00:20:20|134.09|131.49|134.09|131.49|134.09|131.49|134.09|131.49|0
1633479630000|2021-10-06 00:20:30|134.02|131.42|133.95|131.35|134.02|131.42|133.95|131.35|0
1633479640000|2021-10-06 00:20:40|133.87|131.27|133.87|131.27|133.95|131.35|133.87|131.27|0
1633479650000|2021-10-06 00:20:50|133.95|131.35|133.95|131.35|133.95|131.35|133.95|131.35|0
1633479660000|2021-10-06 00:21:00|133.87|131.27|133.87|131.27|133.95|131.35|133.87|131.27|0
1633479670000|2021-10-06 00:21:10|133.8|131.2|133.87|131.27|133.87|131.27|133.8|131.2|0
1633479680000|2021-10-06 00:21:20|133.8|131.2|133.66|131.06|133.8|131.2|133.66|131.06|0
1633479690000|2021-10-06 00:21:30|133.73|131.13|133.66|131.06|133.73|131.13|133.66|131.06|0
1633479700000|2021-10-06 00:21:40|133.73|131.13|133.66|131.06|133.73|131.13|133.66|131.06|0
1633479710000|2021-10-06 00:21:50|133.73|131.13|133.73|131.13|133.73|131.13|133.73|131.13|0
1633479720000|2021-10-06 00:22:00|133.8|131.2|133.73|131.13|133.8|131.2|133.66|131.06|0
1633479730000|2021-10-06 00:22:10|133.45|130.85|133.38|130.78|133.45|130.85|133.38|130.78|0
1633479740000|2021-10-06 00:22:20|133.31|130.71|133.38|130.78|133.38|130.78|133.31|130.71|0
1633479750000|2021-10-06 00:22:30|133.3|130.7|133.23|130.63|133.3|130.7|133.16|130.56|0
1633479760000|2021-10-06 00:22:40|133.16|130.56|133.02|130.42|133.16|130.56|133.02|130.42|0
1633479770000|2021-10-06 00:22:50|133.09|130.49|133.02|130.42|133.09|130.49|133.02|130.42|0
1633479780000|2021-10-06 00:23:00|132.95|130.35|132.95|130.35|133.02|130.42|132.95|130.35|0
1633479790000|2021-10-06 00:23:10|133.02|130.42|132.95|130.35|133.02|130.42|132.95|130.35|0
1633479800000|2021-10-06 00:23:20|133.02|130.42|133.02|130.42|133.02|130.42|133.02|130.42|0
1633479810000|2021-10-06 00:23:30|132.95|130.35|133.02|130.42|133.02|130.42|132.95|130.35|0
1633479820000|2021-10-06 00:23:40|132.95|130.35|132.95|130.35|132.95|130.35|132.95|130.35|0
1633479840000|2021-10-06 00:24:00|132.88|130.28|132.6|130|132.88|130.28|132.6|130|0
1633479850000|2021-10-06 00:24:10|132.53|129.93|132.46|129.86|132.53|129.93|132.46|129.86|0
1633479860000|2021-10-06 00:24:20|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1633479870000|2021-10-06 00:24:30|132.53|129.93|132.31|129.71|132.53|129.93|132.31|129.71|0
1633479880000|2021-10-06 00:24:40|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1633479890000|2021-10-06 00:24:50|132.42|129.82|132.31|129.71|132.42|129.82|132.31|129.71|0
1633479900000|2021-10-06 00:25:00|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1633479910000|2021-10-06 00:25:10|132.45|129.85|132.38|129.78|132.45|129.85|132.38|129.78|0
1633479930000|2021-10-06 00:25:30|132.45|129.85|132.45|129.85|132.45|129.85|132.45|129.85|0
1633479940000|2021-10-06 00:25:40|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1633479950000|2021-10-06 00:25:50|132.45|129.85|132.45|129.85|132.45|129.85|132.45|129.85|0
1633479960000|2021-10-06 00:26:00|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1633479970000|2021-10-06 00:26:10|132.45|129.85|132.45|129.85|132.45|129.85|132.45|129.85|0
1633479990000|2021-10-06 00:26:30|132.38|129.78|132.45|129.85|132.45|129.85|132.38|129.78|0
1633480000000|2021-10-06 00:26:40|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1633480010000|2021-10-06 00:26:50|132.31|129.71|132.38|129.78|132.38|129.78|132.31|129.71|0
1633480020000|2021-10-06 00:27:00|132.31|129.71|132.31|129.71|132.31|129.71|132.31|129.71|0
1633480030000|2021-10-06 00:27:10|132.24|129.64|132.24|129.64|132.24|129.64|132.24|129.64|0
1633480040000|2021-10-06 00:27:20|132.28|129.68|132.31|129.71|132.31|129.71|132.28|129.68|0
1633480050000|2021-10-06 00:27:30|132.24|129.64|132.24|129.64|132.24|129.64|132.24|129.64|0
1633480070000|2021-10-06 00:27:50|132.21|129.61|132.24|129.64|132.24|129.64|132.21|129.61|0
1633480080000|2021-10-06 00:28:00|132.31|129.71|132.31|129.71|132.31|129.71|132.31|129.71|0
1633480090000|2021-10-06 00:28:10|132.38|129.78|132.45|129.85|132.45|129.85|132.38|129.78|0
1633480100000|2021-10-06 00:28:20|132.38|129.78|132.31|129.71|132.38|129.78|132.31|129.71|0
1633480110000|2021-10-06 00:28:30|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1633480120000|2021-10-06 00:28:40|132.42|129.82|132.45|129.85|132.45|129.85|132.42|129.82|0
1633480130000|2021-10-06 00:28:50|132.52|129.92|132.56|129.96|132.66|130.06|132.52|129.92|0
1633480140000|2021-10-06 00:29:00|132.59|129.99|132.74|130.14|132.74|130.14|132.59|129.99|0
1633480150000|2021-10-06 00:29:10|132.59|129.99|132.52|129.92|132.59|129.99|132.52|129.92|0
1633480160000|2021-10-06 00:29:20|132.45|129.85|132.45|129.85|132.45|129.85|132.45|129.85|0
1633480170000|2021-10-06 00:29:30|132.38|129.78|132.35|129.75|132.38|129.78|132.31|129.71|0
1633480180000|2021-10-06 00:29:40|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1633480190000|2021-10-06 00:29:50|132.31|129.71|132.31|129.71|132.35|129.75|132.31|129.71|0
1633480200000|2021-10-06 00:30:00|132.38|129.78|132.31|129.71|132.38|129.78|132.31|129.71|0
1633480210000|2021-10-06 00:30:10|132.24|129.64|132.1|129.5|132.24|129.64|132.1|129.5|0
1633480220000|2021-10-06 00:30:20|132.03|129.43|132.03|129.43|132.03|129.43|132.03|129.43|0
1633480230000|2021-10-06 00:30:30|131.96|129.36|131.89|129.29|131.96|129.36|131.89|129.29|0
1633480240000|2021-10-06 00:30:40|131.85|129.25|131.89|129.29|131.89|129.29|131.85|129.25|0
1633480260000|2021-10-06 00:31:00|131.96|129.36|131.89|129.29|131.96|129.36|131.89|129.29|0
1633480270000|2021-10-06 00:31:10|131.82|129.22|131.85|129.25|131.85|129.25|131.82|129.22|0
1633480280000|2021-10-06 00:31:20|131.89|129.29|131.96|129.36|131.96|129.36|131.82|129.22|0
1633480290000|2021-10-06 00:31:30|131.89|129.29|131.89|129.29|131.89|129.29|131.89|129.29|0
1633480300000|2021-10-06 00:31:40|131.96|129.36|131.89|129.29|131.96|129.36|131.89|129.29|0
1633480310000|2021-10-06 00:31:50|131.96|129.36|132.03|129.43|132.03|129.43|131.96|129.36|0
1633480320000|2021-10-06 00:32:00|132.1|129.5|132.1|129.5|132.1|129.5|132.1|129.5|0
1633480350000|2021-10-06 00:32:30|132.17|129.57|132.17|129.57|132.17|129.57|132.17|129.57|0
1633480360000|2021-10-06 00:32:40|132.1|129.5|132.06|129.46|132.1|129.5|132.06|129.46|0
1633480370000|2021-10-06 00:32:50|131.96|129.36|132.03|129.43|132.03|129.43|131.96|129.36|0
1633480390000|2021-10-06 00:33:10|132.1|129.5|132.1|129.5|132.1|129.5|132.1|129.5|0
1633480410000|2021-10-06 00:33:30|132.17|129.57|132.1|129.5|132.17|129.57|132.1|129.5|0
1633480420000|2021-10-06 00:33:40|132.13|129.53|132.1|129.5|132.13|129.53|132.1|129.5|0
1633480430000|2021-10-06 00:33:50|132.17|129.57|132.31|129.71|132.31|129.71|132.17|129.57|0
1633480440000|2021-10-06 00:34:00|132.38|129.78|132.45|129.85|132.52|129.92|132.38|129.78|0
1633480450000|2021-10-06 00:34:10|132.38|129.78|132.24|129.64|132.38|129.78|132.24|129.64|0
1633480460000|2021-10-06 00:34:20|132.28|129.68|132.31|129.71|132.31|129.71|132.28|129.68|0
1633480470000|2021-10-06 00:34:30|132.24|129.64|132.24|129.64|132.24|129.64|132.24|129.64|0
1633480480000|2021-10-06 00:34:40|132.31|129.71|132.31|129.71|132.31|129.71|132.24|129.64|0
1633480490000|2021-10-06 00:34:50|132.24|129.64|132.24|129.64|132.24|129.64|132.24|129.64|0
1633480500000|2021-10-06 00:35:00|132.27|129.67|132.1|129.5|132.27|129.67|132.1|129.5|0
1633480510000|2021-10-06 00:35:10|132.17|129.57|132.17|129.57|132.17|129.57|132.17|129.57|0
1633480520000|2021-10-06 00:35:20|132.03|129.43|131.89|129.29|132.1|129.5|131.89|129.29|0
1633480530000|2021-10-06 00:35:30|131.82|129.22|131.89|129.29|131.89|129.29|131.82|129.22|0
1633480540000|2021-10-06 00:35:40|131.96|129.36|131.96|129.36|131.96|129.36|131.96|129.36|0
1633480550000|2021-10-06 00:35:50|132.03|129.43|132.1|129.5|132.1|129.5|132.03|129.43|0
1633480560000|2021-10-06 00:36:00|132.13|129.53|132.2|129.6|132.2|129.6|132.13|129.53|0
1633480570000|2021-10-06 00:36:10|132.17|129.57|132.24|129.64|132.24|129.64|132.17|129.57|0
1633480580000|2021-10-06 00:36:20|132.27|129.67|132.31|129.71|132.31|129.71|132.27|129.67|0
1633480590000|2021-10-06 00:36:30|132.27|129.67|132.31|129.71|132.31|129.71|132.27|129.67|0
1633480600000|2021-10-06 00:36:40|132.24|129.64|132.38|129.78|132.38|129.78|132.24|129.64|0
1633480610000|2021-10-06 00:36:50|132.42|129.82|132.42|129.82|132.42|129.82|132.42|129.82|0
1633480620000|2021-10-06 00:37:00|132.38|129.78|132.38|129.78|132.38|129.78|132.31|129.71|0
1633480630000|2021-10-06 00:37:10|132.34|129.74|132.31|129.71|132.34|129.74|132.31|129.71|0
1633480640000|2021-10-06 00:37:20|132.38|129.78|132.38|129.78|132.38|129.78|132.38|129.78|0
1633480650000|2021-10-06 00:37:30|132.34|129.74|132.38|129.78|132.38|129.78|132.34|129.74|0
1633480660000|2021-10-06 00:37:40|132.31|129.71|132.24|129.64|132.31|129.71|132.24|129.64|0
1633480670000|2021-10-06 00:37:50|132.31|129.71|132.38|129.78|132.38|129.78|132.31|129.71|0
1633480680000|2021-10-06 00:38:00|132.31|129.71|132.38|129.78|132.38|129.78|132.31|129.71|0
1633480690000|2021-10-06 00:38:10|132.34|129.74|132.31|129.71|132.38|129.78|132.31|129.71|0
1633480700000|2021-10-06 00:38:20|132.38|129.78|132.41|129.81|132.45|129.85|132.38|129.78|0
1633480710000|2021-10-06 00:38:30|132.38|129.78|132.45|129.85|132.45|129.85|132.38|129.78|0
1633480720000|2021-10-06 00:38:40|132.48|129.88|132.52|129.92|132.52|129.92|132.48|129.88|0
1633480730000|2021-10-06 00:38:50|132.48|129.88|132.48|129.88|132.48|129.88|132.48|129.88|0
1633480740000|2021-10-06 00:39:00|132.52|129.92|132.52|129.92|132.52|129.92|132.45|129.85|0
1633480760000|2021-10-06 00:39:20|132.59|129.99|132.59|129.99|132.59|129.99|132.59|129.99|0
1633480770000|2021-10-06 00:39:30|132.66|130.06|132.66|130.06|132.66|130.06|132.66|130.06|0
1633480780000|2021-10-06 00:39:40|132.7|130.1|132.59|129.99|132.7|130.1|132.59|129.99|0
1633480790000|2021-10-06 00:39:50|132.66|130.06|132.59|129.99|132.66|130.06|132.59|129.99|0
1633480810000|2021-10-06 00:40:10|132.66|130.06|132.66|130.06|132.66|130.06|132.66|130.06|0
1633480820000|2021-10-06 00:40:20|132.59|129.99|132.59|129.99|132.59|129.99|132.59|129.99|0
1633480830000|2021-10-06 00:40:30|132.66|130.06|132.52|129.92|132.66|130.06|132.52|129.92|0
1633480840000|2021-10-06 00:40:40|132.59|129.99|132.87|130.27|132.87|130.27|132.59|129.99|0
1633480850000|2021-10-06 00:40:50|132.8|130.2|132.8|130.2|132.87|130.27|132.8|130.2|0
1633480870000|2021-10-06 00:41:10|132.87|130.27|132.66|130.06|132.87|130.27|132.66|130.06|0
1633480880000|2021-10-06 00:41:20|132.73|130.13|132.73|130.13|132.73|130.13|132.66|130.06|0
1633480890000|2021-10-06 00:41:30|132.66|130.06|132.73|130.13|132.73|130.13|132.66|130.06|0
1633480900000|2021-10-06 00:41:40|132.7|130.1|132.66|130.06|132.73|130.13|132.66|130.06|0
1633480910000|2021-10-06 00:41:50|132.59|129.99|132.59|129.99|132.59|129.99|132.59|129.99|0
1633480920000|2021-10-06 00:42:00|132.66|130.06|132.73|130.13|132.73|130.13|132.66|130.06|0
1633480930000|2021-10-06 00:42:10|132.66|130.06|132.52|129.92|132.66|130.06|132.52|129.92|0
1633480940000|2021-10-06 00:42:20|132.59|129.99|132.59|129.99|132.66|130.06|132.59|129.99|0
1633480950000|2021-10-06 00:42:30|132.52|129.92|132.45|129.85|132.52|129.92|132.45|129.85|0
1633480960000|2021-10-06 00:42:40|132.48|129.88|132.45|129.85|132.48|129.88|132.45|129.85|0
1633480980000|2021-10-06 00:43:00|132.52|129.92|132.38|129.78|132.52|129.92|132.38|129.78|0
1633480990000|2021-10-06 00:43:10|132.41|129.81|132.3|129.7|132.41|129.81|132.3|129.7|0
1633481000000|2021-10-06 00:43:20|132.23|129.63|132.3|129.7|132.3|129.7|132.23|129.63|0
1633481010000|2021-10-06 00:43:30|132.27|129.67|132.3|129.7|132.3|129.7|132.27|129.67|0
1633481030000|2021-10-06 00:43:50|132.45|129.85|132.45|129.85|132.45|129.85|132.45|129.85|0
1633481040000|2021-10-06 00:44:00|132.52|129.92|132.52|129.92|132.52|129.92|132.52|129.92|0
1633481050000|2021-10-06 00:44:10|132.59|129.99|132.59|129.99|132.59|129.99|132.59|129.99|0
1633481060000|2021-10-06 00:44:20|132.52|129.92|132.59|129.99|132.59|129.99|132.52|129.92|0
1633481070000|2021-10-06 00:44:30|132.52|129.92|132.45|129.85|132.52|129.92|132.45|129.85|0
1633481080000|2021-10-06 00:44:40|132.37|129.77|132.45|129.85|132.45|129.85|132.37|129.77|0
1633481090000|2021-10-06 00:44:50|132.52|129.92|132.55|129.95|132.59|129.99|132.52|129.92|0
1633481100000|2021-10-06 00:45:00|132.48|129.88|132.44|129.84|132.52|129.92|132.44|129.84|0
1633481110000|2021-10-06 00:45:10|132.52|129.92|132.37|129.77|132.52|129.92|132.37|129.77|0
1633481120000|2021-10-06 00:45:20|132.41|129.81|132.37|129.77|132.41|129.81|132.37|129.77|0
1633481130000|2021-10-06 00:45:30|132.44|129.84|132.37|129.77|132.44|129.84|132.37|129.77|0
1633481140000|2021-10-06 00:45:40|132.3|129.7|132.37|129.77|132.37|129.77|132.3|129.7|0
1633481150000|2021-10-06 00:45:50|132.34|129.74|132.3|129.7|132.37|129.77|132.3|129.7|0
1633481160000|2021-10-06 00:46:00|132.23|129.63|132.23|129.63|132.23|129.63|132.23|129.63|0
1633481170000|2021-10-06 00:46:10|132.3|129.7|132.27|129.67|132.3|129.7|132.27|129.67|0
1633481180000|2021-10-06 00:46:20|132.3|129.7|132.27|129.67|132.3|129.7|132.23|129.63|0
1633481190000|2021-10-06 00:46:30|132.3|129.7|132.3|129.7|132.3|129.7|132.3|129.7|0
1633481200000|2021-10-06 00:46:40|132.23|129.63|132.3|129.7|132.3|129.7|132.23|129.63|0
1633481210000|2021-10-06 00:46:50|132.16|129.56|132.16|129.56|132.23|129.63|132.09|129.49|0
1633481220000|2021-10-06 00:47:00|132.23|129.63|132.23|129.63|132.23|129.63|132.23|129.63|0
1633481230000|2021-10-06 00:47:10|132.27|129.67|132.3|129.7|132.3|129.7|132.23|129.63|0
1633481240000|2021-10-06 00:47:20|132.23|129.63|132.37|129.77|132.37|129.77|132.23|129.63|0
1633481260000|2021-10-06 00:47:40|132.34|129.74|132.37|129.77|132.37|129.77|132.34|129.74|0
1633481270000|2021-10-06 00:47:50|132.3|129.7|132.3|129.7|132.3|129.7|132.3|129.7|0
1633481280000|2021-10-06 00:48:00|132.37|129.77|132.44|129.84|132.44|129.84|132.37|129.77|0
1633481290000|2021-10-06 00:48:10|132.48|129.88|132.44|129.84|132.48|129.88|132.44|129.84|0
1633481300000|2021-10-06 00:48:20|132.48|129.88|132.48|129.88|132.48|129.88|132.44|129.84|0
1633481310000|2021-10-06 00:48:30|132.51|129.91|132.58|129.98|132.58|129.98|132.51|129.91|0
1633481320000|2021-10-06 00:48:40|132.65|130.05|132.73|130.13|132.73|130.13|132.62|130.02|0
1633481330000|2021-10-06 00:48:50|132.65|130.05|132.73|130.13|132.73|130.13|132.65|130.05|0
1633481340000|2021-10-06 00:49:00|132.65|130.05|132.51|129.91|132.65|130.05|132.51|129.91|0
1633481350000|2021-10-06 00:49:10|132.58|129.98|132.58|129.98|132.58|129.98|132.58|129.98|0
1633481360000|2021-10-06 00:49:20|132.51|129.91|132.48|129.88|132.51|129.91|132.48|129.88|0
1633481370000|2021-10-06 00:49:30|132.44|129.84|132.37|129.77|132.44|129.84|132.37|129.77|0
1633481380000|2021-10-06 00:49:40|132.44|129.84|132.48|129.88|132.48|129.88|132.44|129.84|0
1633481390000|2021-10-06 00:49:50|132.44|129.84|132.48|129.88|132.51|129.91|132.44|129.84|0
1633481400000|2021-10-06 00:50:00|132.51|129.91|132.55|129.95|132.55|129.95|132.51|129.91|0
1633481410000|2021-10-06 00:50:10|132.51|129.91|132.44|129.84|132.51|129.91|132.44|129.84|0
1633481420000|2021-10-06 00:50:20|132.48|129.88|132.44|129.84|132.51|129.91|132.44|129.84|0
1633481430000|2021-10-06 00:50:30|132.51|129.91|132.51|129.91|132.51|129.91|132.51|129.91|0
1633481440000|2021-10-06 00:50:40|132.58|129.98|132.72|130.12|132.72|130.12|132.51|129.91|0
1633481450000|2021-10-06 00:50:50|132.65|130.05|132.72|130.12|132.72|130.12|132.65|130.05|0
1633481460000|2021-10-06 00:51:00|132.65|130.05|132.65|130.05|132.65|130.05|132.65|130.05|0
1633481470000|2021-10-06 00:51:10|132.72|130.12|132.87|130.27|132.87|130.27|132.72|130.12|0
1633481480000|2021-10-06 00:51:20|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633481490000|2021-10-06 00:51:30|132.87|130.27|132.79|130.19|132.87|130.27|132.79|130.19|0
1633481500000|2021-10-06 00:51:40|132.76|130.16|132.72|130.12|132.76|130.16|132.72|130.12|0
1633481510000|2021-10-06 00:51:50|132.76|130.16|132.79|130.19|132.79|130.19|132.76|130.16|0
1633481520000|2021-10-06 00:52:00|132.72|130.12|132.72|130.12|132.72|130.12|132.72|130.12|0
1633481530000|2021-10-06 00:52:10|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633481540000|2021-10-06 00:52:20|132.87|130.27|132.83|130.23|132.87|130.27|132.79|130.19|0
1633481550000|2021-10-06 00:52:30|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633481560000|2021-10-06 00:52:40|132.72|130.12|132.72|130.12|132.72|130.12|132.72|130.12|0
1633481570000|2021-10-06 00:52:50|132.65|130.05|132.72|130.12|132.72|130.12|132.65|130.05|0
1633481580000|2021-10-06 00:53:00|132.69|130.09|132.65|130.05|132.69|130.09|132.65|130.05|0
1633481590000|2021-10-06 00:53:10|132.72|130.12|132.79|130.19|132.79|130.19|132.72|130.12|0
1633481600000|2021-10-06 00:53:20|132.76|130.16|132.72|130.12|132.76|130.16|132.72|130.12|0
1633481610000|2021-10-06 00:53:30|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633481620000|2021-10-06 00:53:40|132.76|130.16|132.65|130.05|132.76|130.16|132.65|130.05|0
1633481630000|2021-10-06 00:53:50|132.72|130.12|132.65|130.05|132.72|130.12|132.65|130.05|0
1633481640000|2021-10-06 00:54:00|132.72|130.12|132.69|130.09|132.72|130.12|132.69|130.09|0
1633481650000|2021-10-06 00:54:10|132.72|130.12|132.72|130.12|132.72|130.12|132.72|130.12|0
1633481660000|2021-10-06 00:54:20|132.76|130.16|132.72|130.12|132.76|130.16|132.72|130.12|0
1633481670000|2021-10-06 00:54:30|132.65|130.05|132.72|130.12|132.72|130.12|132.65|130.05|0
1633481680000|2021-10-06 00:54:40|132.65|130.05|132.65|130.05|132.65|130.05|132.58|129.98|0
1633481690000|2021-10-06 00:54:50|132.58|129.98|132.58|129.98|132.58|129.98|132.58|129.98|0
1633481700000|2021-10-06 00:55:00|132.65|130.05|132.72|130.12|132.72|130.12|132.65|130.05|0
1633481710000|2021-10-06 00:55:10|132.51|129.91|132.44|129.84|132.51|129.91|132.44|129.84|0
1633481720000|2021-10-06 00:55:20|132.48|129.88|132.51|129.91|132.51|129.91|132.48|129.88|0
1633481730000|2021-10-06 00:55:30|132.55|129.95|132.58|129.98|132.58|129.98|132.55|129.95|0
1633481740000|2021-10-06 00:55:40|132.65|130.05|132.69|130.09|132.69|130.09|132.65|130.05|0
1633481750000|2021-10-06 00:55:50|132.76|130.16|132.79|130.19|132.79|130.19|132.76|130.16|0
1633481770000|2021-10-06 00:56:10|132.72|130.12|132.79|130.19|132.79|130.19|132.72|130.12|0
1633481780000|2021-10-06 00:56:20|132.72|130.12|132.86|130.26|132.86|130.26|132.72|130.12|0
1633481790000|2021-10-06 00:56:30|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633481800000|2021-10-06 00:56:40|132.86|130.26|132.86|130.26|132.86|130.26|132.86|130.26|0
1633481820000|2021-10-06 00:57:00|132.83|130.23|132.86|130.26|132.86|130.26|132.83|130.23|0
1633481830000|2021-10-06 00:57:10|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633481850000|2021-10-06 00:57:30|132.86|130.26|132.86|130.26|132.86|130.26|132.86|130.26|0
1633481860000|2021-10-06 00:57:40|132.72|130.12|132.76|130.16|132.76|130.16|132.72|130.12|0
1633481870000|2021-10-06 00:57:50|132.79|130.19|132.79|130.19|132.79|130.19|132.79|130.19|0
1633481880000|2021-10-06 00:58:00|132.86|130.26|132.86|130.26|132.86|130.26|132.83|130.23|0
1633481890000|2021-10-06 00:58:10|132.83|130.23|132.76|130.16|132.83|130.23|132.76|130.16|0
1633481900000|2021-10-06 00:58:20|132.72|130.12|132.72|130.12|132.72|130.12|132.72|130.12|0
1633481910000|2021-10-06 00:58:30|132.76|130.16|132.79|130.19|132.79|130.19|132.76|130.16|0
1633481920000|2021-10-06 00:58:40|132.76|130.16|132.79|130.19|132.79|130.19|132.76|130.16|0
1633481930000|2021-10-06 00:58:50|132.83|130.23|132.79|130.19|132.83|130.23|132.79|130.19|0
1633481940000|2021-10-06 00:59:00|132.72|130.12|132.79|130.19|132.79|130.19|132.72|130.12|0
1633481950000|2021-10-06 00:59:10|132.72|130.12|132.72|130.12|132.76|130.16|132.72|130.12|0
1633481960000|2021-10-06 00:59:20|132.79|130.19|132.72|130.12|132.79|130.19|132.72|130.12|0
1633481970000|2021-10-06 00:59:30|132.65|130.05|132.65|130.05|132.65|130.05|132.65|130.05|0
1633481990000|2021-10-06 00:59:50|132.72|130.12|132.72|130.12|132.72|130.12|132.72|130.12|0
1633482000000|2021-10-06 01:00:00|132.69|130.09|132.65|130.05|132.72|130.12|132.65|130.05|0
1633482010000|2021-10-06 01:00:10|132.62|130.02|132.51|129.91|132.62|130.02|132.44|129.84|0
1633482020000|2021-10-06 01:00:20|132.58|129.98|132.79|130.19|132.79|130.19|132.58|129.98|0
1633482030000|2021-10-06 01:00:30|132.86|130.26|132.79|130.19|132.86|130.26|132.79|130.19|0
1633482040000|2021-10-06 01:00:40|133|130.4|133|130.4|133|130.4|133|130.4|0
1633482050000|2021-10-06 01:00:50|133.07|130.47|133.36|130.76|133.39|130.79|133.07|130.47|0
1633482060000|2021-10-06 01:01:00|133.64|131.04|134|131.4|134|131.4|133.64|131.04|0
1633482070000|2021-10-06 01:01:10|134.21|131.61|134.28|131.68|134.28|131.68|134.14|131.54|0
1633482080000|2021-10-06 01:01:20|134.25|131.65|134.14|131.54|134.28|131.68|134.14|131.54|0
1633482090000|2021-10-06 01:01:30|134.5|131.9|134.78|132.18|134.85|132.25|134.5|131.9|0
1633482100000|2021-10-06 01:01:40|134.64|132.04|134.64|132.04|134.64|132.04|134.5|131.9|0
1633482110000|2021-10-06 01:01:50|135|132.4|134.78|132.18|135|132.4|134.78|132.18|0
1633482120000|2021-10-06 01:02:00|134.85|132.25|134.85|132.25|135.14|132.54|134.85|132.25|0
1633482130000|2021-10-06 01:02:10|134.71|132.11|134.57|131.97|134.71|132.11|134.57|131.97|0
1633482140000|2021-10-06 01:02:20|134.64|132.04|134.64|132.04|134.71|132.11|134.64|132.04|0
1633482150000|2021-10-06 01:02:30|134.71|132.11|134.6|132|134.78|132.18|134.6|132|0
1633482160000|2021-10-06 01:02:40|134.64|132.04|134.71|132.11|134.78|132.18|134.64|132.04|0
1633482170000|2021-10-06 01:02:50|134.64|132.04|134.64|132.04|134.64|132.04|134.5|131.9|0
1633482180000|2021-10-06 01:03:00|134.57|131.97|134.64|132.04|134.64|132.04|134.57|131.97|0
1633482190000|2021-10-06 01:03:10|134.57|131.97|134.49|131.89|134.57|131.97|134.49|131.89|0
1633482200000|2021-10-06 01:03:20|134.6|132|134.53|131.93|134.6|132|134.49|131.89|0
1633482210000|2021-10-06 01:03:30|134.57|131.97|134.49|131.89|134.57|131.97|134.49|131.89|0
1633482230000|2021-10-06 01:03:50|134.42|131.82|134.35|131.75|134.42|131.82|134.35|131.75|0
1633482240000|2021-10-06 01:04:00|134.49|131.89|134.49|131.89|134.49|131.89|134.42|131.82|0
1633482250000|2021-10-06 01:04:10|134.57|131.97|134.42|131.82|134.57|131.97|134.42|131.82|0
1633482260000|2021-10-06 01:04:20|134.49|131.89|134.57|131.97|134.57|131.97|134.49|131.89|0
1633482270000|2021-10-06 01:04:30|134.49|131.89|134.64|132.04|134.64|132.04|134.49|131.89|0
1633482280000|2021-10-06 01:04:40|134.71|132.11|134.49|131.89|134.71|132.11|134.49|131.89|0
1633482290000|2021-10-06 01:04:50|134.57|131.97|134.49|131.89|134.57|131.97|134.49|131.89|0
1633482300000|2021-10-06 01:05:00|134.46|131.86|134.49|131.89|134.57|131.97|134.46|131.86|0
1633482310000|2021-10-06 01:05:10|134.57|131.97|134.49|131.89|134.57|131.97|134.49|131.89|0
1633482320000|2021-10-06 01:05:20|134.57|131.97|134.78|132.18|134.78|132.18|134.57|131.97|0
1633482330000|2021-10-06 01:05:30|134.82|132.22|135.07|132.47|135.07|132.47|134.82|132.22|0
1633482340000|2021-10-06 01:05:40|135.14|132.54|134.92|132.32|135.14|132.54|134.92|132.32|0
1633482350000|2021-10-06 01:05:50|134.85|132.25|134.92|132.32|134.92|132.32|134.85|132.25|0
1633482360000|2021-10-06 01:06:00|134.85|132.25|134.92|132.32|134.92|132.32|134.85|132.25|0
1633482370000|2021-10-06 01:06:10|134.78|132.18|134.92|132.32|134.92|132.32|134.78|132.18|0
1633482380000|2021-10-06 01:06:20|134.89|132.29|134.89|132.29|134.89|132.29|134.89|132.29|0
1633482390000|2021-10-06 01:06:30|134.92|132.32|135.07|132.47|135.07|132.47|134.85|132.25|0
1633482400000|2021-10-06 01:06:40|134.99|132.39|135.07|132.47|135.07|132.47|134.99|132.39|0
1633482410000|2021-10-06 01:06:50|134.99|132.39|134.92|132.32|134.99|132.39|134.92|132.32|0
1633482420000|2021-10-06 01:07:00|134.99|132.39|134.99|132.39|134.99|132.39|134.99|132.39|0
1633482430000|2021-10-06 01:07:10|134.92|132.32|134.92|132.32|134.92|132.32|134.92|132.32|0
1633482440000|2021-10-06 01:07:20|134.99|132.39|134.85|132.25|134.99|132.39|134.85|132.25|0
1633482450000|2021-10-06 01:07:30|134.92|132.32|134.85|132.25|134.92|132.32|134.85|132.25|0
1633482460000|2021-10-06 01:07:40|134.92|132.32|134.92|132.32|134.92|132.32|134.92|132.32|0
1633482470000|2021-10-06 01:07:50|134.99|132.39|135.14|132.54|135.14|132.54|134.99|132.39|0
1633482480000|2021-10-06 01:08:00|135.21|132.61|135.28|132.68|135.28|132.68|135.21|132.61|0
1633482490000|2021-10-06 01:08:10|135.35|132.75|135.78|133.18|135.86|133.26|135.35|132.75|0
1633482500000|2021-10-06 01:08:20|135.71|133.11|135.5|132.9|135.71|133.11|135.5|132.9|0
1633482510000|2021-10-06 01:08:30|135.57|132.97|135.5|132.9|135.57|132.97|135.5|132.9|0
1633482520000|2021-10-06 01:08:40|135.57|132.97|135.42|132.82|135.57|132.97|135.42|132.82|0
1633482530000|2021-10-06 01:08:50|135.28|132.68|135.21|132.61|135.28|132.68|135.21|132.61|0
1633482540000|2021-10-06 01:09:00|135.28|132.68|135.5|132.9|135.5|132.9|135.28|132.68|0
1633482550000|2021-10-06 01:09:10|135.46|132.86|135.75|133.15|135.75|133.15|135.46|132.86|0
1633482560000|2021-10-06 01:09:20|135.78|133.18|135.78|133.18|135.78|133.18|135.71|133.11|0
1633482570000|2021-10-06 01:09:30|135.71|133.11|135.71|133.11|135.71|133.11|135.64|133.04|0
1633482580000|2021-10-06 01:09:40|135.64|133.04|135.71|133.11|135.71|133.11|135.64|133.04|0
1633482590000|2021-10-06 01:09:50|135.78|133.18|135.71|133.11|135.78|133.18|135.71|133.11|0
1633482600000|2021-10-06 01:10:00|135.64|133.04|135.78|133.18|135.78|133.18|135.64|133.04|0
1633482610000|2021-10-06 01:10:10|135.85|133.25|136|133.4|136|133.4|135.85|133.25|0
1633482620000|2021-10-06 01:10:20|135.93|133.33|135.85|133.25|135.93|133.33|135.78|133.18|0
1633482630000|2021-10-06 01:10:30|135.78|133.18|135.71|133.11|135.78|133.18|135.71|133.11|0
1633482640000|2021-10-06 01:10:40|135.64|133.04|135.75|133.15|135.75|133.15|135.64|133.04|0
1633482650000|2021-10-06 01:10:50|135.71|133.11|135.71|133.11|135.78|133.18|135.71|133.11|0
1633482660000|2021-10-06 01:11:00|135.78|133.18|135.71|133.11|135.78|133.18|135.71|133.11|0
1633482670000|2021-10-06 01:11:10|135.78|133.18|135.78|133.18|135.78|133.18|135.78|133.18|0
1633482680000|2021-10-06 01:11:20|135.71|133.11|135.64|133.04|135.71|133.11|135.64|133.04|0
1633482690000|2021-10-06 01:11:30|135.71|133.11|135.85|133.25|135.85|133.25|135.71|133.11|0
1633482700000|2021-10-06 01:11:40|135.78|133.18|135.71|133.11|135.78|133.18|135.71|133.11|0
1633482710000|2021-10-06 01:11:50|135.68|133.08|135.78|133.18|135.78|133.18|135.68|133.08|0
1633482720000|2021-10-06 01:12:00|135.85|133.25|135.78|133.18|135.93|133.33|135.78|133.18|0
1633482730000|2021-10-06 01:12:10|135.64|133.04|135.64|133.04|135.64|133.04|135.64|133.04|0
1633482740000|2021-10-06 01:12:20|135.57|132.97|135.57|132.97|135.57|132.97|135.57|132.97|0
1633482750000|2021-10-06 01:12:30|135.71|133.11|135.71|133.11|135.71|133.11|135.64|133.04|0
1633482760000|2021-10-06 01:12:40|135.78|133.18|135.85|133.25|135.85|133.25|135.78|133.18|0
1633482770000|2021-10-06 01:12:50|135.89|133.29|135.89|133.29|135.89|133.29|135.89|133.29|0
1633482780000|2021-10-06 01:13:00|135.82|133.22|135.85|133.25|135.93|133.33|135.82|133.22|0
1633482790000|2021-10-06 01:13:10|135.93|133.33|135.85|133.25|135.93|133.33|135.85|133.25|0
1633482800000|2021-10-06 01:13:20|135.78|133.18|135.85|133.25|135.85|133.25|135.78|133.18|0
1633482810000|2021-10-06 01:13:30|135.93|133.33|135.89|133.29|135.93|133.33|135.89|133.29|0
1633482820000|2021-10-06 01:13:40|135.85|133.25|135.78|133.18|135.85|133.25|135.78|133.18|0
1633482830000|2021-10-06 01:13:50|135.71|133.11|135.92|133.32|135.92|133.32|135.71|133.11|0
1633482840000|2021-10-06 01:14:00|135.85|133.25|135.85|133.25|135.89|133.29|135.85|133.25|0
1633482850000|2021-10-06 01:14:10|135.78|133.18|135.78|133.18|135.78|133.18|135.71|133.11|0
1633482860000|2021-10-06 01:14:20|135.85|133.25|135.85|133.25|135.85|133.25|135.85|133.25|0
1633482870000|2021-10-06 01:14:30|135.78|133.18|135.78|133.18|135.78|133.18|135.78|133.18|0
1633482880000|2021-10-06 01:14:40|135.85|133.25|135.78|133.18|135.85|133.25|135.78|133.18|0
1633482890000|2021-10-06 01:14:50|135.71|133.11|135.85|133.25|135.85|133.25|135.71|133.11|0
1633482900000|2021-10-06 01:15:00|135.92|133.32|135.85|133.25|136|133.4|135.85|133.25|0
1633482910000|2021-10-06 01:15:10|135.82|133.22|136.07|133.47|136.07|133.47|135.82|133.22|0
1633482920000|2021-10-06 01:15:20|136|133.4|136|133.4|136|133.4|136|133.4|0
1633482930000|2021-10-06 01:15:30|135.92|133.32|136.03|133.43|136.07|133.47|135.92|133.32|0
1633482940000|2021-10-06 01:15:40|136.07|133.47|135.92|133.32|136.07|133.47|135.92|133.32|0
1633482950000|2021-10-06 01:15:50|136|133.4|136|133.4|136|133.4|136|133.4|0
1633482960000|2021-10-06 01:16:00|135.92|133.32|135.71|133.11|135.92|133.32|135.71|133.11|0
1633482970000|2021-10-06 01:16:10|135.78|133.18|135.92|133.32|135.92|133.32|135.78|133.18|0
1633482980000|2021-10-06 01:16:20|136|133.4|135.92|133.32|136|133.4|135.92|133.32|0
1633483000000|2021-10-06 01:16:40|135.85|133.25|135.92|133.32|135.92|133.32|135.85|133.25|0
1633483010000|2021-10-06 01:16:50|136.07|133.47|136|133.4|136.07|133.47|136|133.4|0
1633483020000|2021-10-06 01:17:00|136.07|133.47|135.96|133.36|136.07|133.47|135.96|133.36|0
1633483030000|2021-10-06 01:17:10|136|133.4|136|133.4|136|133.4|136|133.4|0
1633483040000|2021-10-06 01:17:20|135.92|133.32|136|133.4|136.07|133.47|135.92|133.32|0
1633483050000|2021-10-06 01:17:30|135.92|133.32|135.85|133.25|135.92|133.32|135.85|133.25|0
1633483060000|2021-10-06 01:17:40|135.92|133.32|135.92|133.32|135.92|133.32|135.92|133.32|0
1633483070000|2021-10-06 01:17:50|135.85|133.25|135.78|133.18|135.85|133.25|135.78|133.18|0
1633483080000|2021-10-06 01:18:00|135.71|133.11|135.78|133.18|135.78|133.18|135.71|133.11|0
1633483100000|2021-10-06 01:18:20|135.89|133.29|135.85|133.25|135.92|133.32|135.85|133.25|0
1633483110000|2021-10-06 01:18:30|135.92|133.32|135.78|133.18|135.92|133.32|135.78|133.18|0
1633483120000|2021-10-06 01:18:40|135.71|133.11|135.63|133.03|135.71|133.11|135.63|133.03|0
1633483130000|2021-10-06 01:18:50|135.56|132.96|135.56|132.96|135.56|132.96|135.49|132.89|0
1633483140000|2021-10-06 01:19:00|135.49|132.89|135.49|132.89|135.49|132.89|135.49|132.89|0
1633483150000|2021-10-06 01:19:10|135.35|132.75|135.35|132.75|135.42|132.82|135.35|132.75|0
1633483160000|2021-10-06 01:19:20|135.27|132.67|135.35|132.75|135.42|132.82|135.27|132.67|0
1633483170000|2021-10-06 01:19:30|135.42|132.82|135.42|132.82|135.42|132.82|135.35|132.75|0
1633483180000|2021-10-06 01:19:40|135.35|132.75|135.27|132.67|135.35|132.75|135.27|132.67|0
1633483190000|2021-10-06 01:19:50|135.35|132.75|135.27|132.67|135.35|132.75|135.27|132.67|0
1633483200000|2021-10-06 01:20:00|135.35|132.75|135.2|132.6|135.35|132.75|135.13|132.53|0
1633483210000|2021-10-06 01:20:10|135.06|132.46|134.99|132.39|135.06|132.46|134.99|132.39|0
1633483220000|2021-10-06 01:20:20|135.06|132.46|135.13|132.53|135.13|132.53|135.06|132.46|0
1633483230000|2021-10-06 01:20:30|135.27|132.67|135.27|132.67|135.27|132.67|135.27|132.67|0
1633483240000|2021-10-06 01:20:40|135.13|132.53|135.06|132.46|135.2|132.6|135.06|132.46|0
1633483250000|2021-10-06 01:20:50|135.13|132.53|135.2|132.6|135.2|132.6|135.13|132.53|0
1633483260000|2021-10-06 01:21:00|135.24|132.64|135.27|132.67|135.27|132.67|135.2|132.6|0
1633483270000|2021-10-06 01:21:10|135.2|132.6|135.27|132.67|135.27|132.67|135.2|132.6|0
1633483280000|2021-10-06 01:21:20|135.35|132.75|135.42|132.82|135.49|132.89|135.35|132.75|0
1633483290000|2021-10-06 01:21:30|135.56|132.96|135.56|132.96|135.56|132.96|135.56|132.96|0
1633483300000|2021-10-06 01:21:40|135.49|132.89|135.49|132.89|135.53|132.93|135.49|132.89|0
1633483310000|2021-10-06 01:21:50|135.42|132.82|135.45|132.85|135.45|132.85|135.42|132.82|0
1633483320000|2021-10-06 01:22:00|135.42|132.82|135.42|132.82|135.42|132.82|135.35|132.75|0
1633483330000|2021-10-06 01:22:10|135.35|132.75|135.27|132.67|135.35|132.75|135.27|132.67|0
1633483340000|2021-10-06 01:22:20|135.35|132.75|135.2|132.6|135.35|132.75|135.2|132.6|0
1633483350000|2021-10-06 01:22:30|135.27|132.67|135.2|132.6|135.27|132.67|135.2|132.6|0
1633483360000|2021-10-06 01:22:40|135.06|132.46|135.13|132.53|135.13|132.53|135.06|132.46|0
1633483380000|2021-10-06 01:23:00|135.2|132.6|135.2|132.6|135.2|132.6|135.13|132.53|0
1633483390000|2021-10-06 01:23:10|135.17|132.57|135.17|132.57|135.17|132.57|135.17|132.57|0
1633483400000|2021-10-06 01:23:20|135.06|132.46|135.13|132.53|135.13|132.53|135.06|132.46|0
1633483410000|2021-10-06 01:23:30|135.2|132.6|135.2|132.6|135.24|132.64|135.2|132.6|0
1633483420000|2021-10-06 01:23:40|135.24|132.64|135.27|132.67|135.27|132.67|135.2|132.6|0
1633483430000|2021-10-06 01:23:50|135.34|132.74|135.34|132.74|135.34|132.74|135.34|132.74|0
1633483440000|2021-10-06 01:24:00|135.2|132.6|135.27|132.67|135.27|132.67|135.2|132.6|0
1633483460000|2021-10-06 01:24:20|135.2|132.6|135.2|132.6|135.2|132.6|135.2|132.6|0
1633483470000|2021-10-06 01:24:30|135.27|132.67|135.27|132.67|135.34|132.74|135.27|132.67|0
1633483480000|2021-10-06 01:24:40|135.34|132.74|135.27|132.67|135.34|132.74|135.27|132.67|0
1633483490000|2021-10-06 01:24:50|135.31|132.71|135.34|132.74|135.34|132.74|135.31|132.71|0
1633483500000|2021-10-06 01:25:00|135.27|132.67|135.13|132.53|135.27|132.67|135.13|132.53|0
1633483510000|2021-10-06 01:25:10|135.06|132.46|135.06|132.46|135.09|132.49|135.06|132.46|0
1633483520000|2021-10-06 01:25:20|134.91|132.31|135.06|132.46|135.06|132.46|134.91|132.31|0
1633483530000|2021-10-06 01:25:30|134.98|132.38|134.98|132.38|134.98|132.38|134.98|132.38|0
1633483540000|2021-10-06 01:25:40|135.06|132.46|135.06|132.46|135.06|132.46|135.06|132.46|0
1633483550000|2021-10-06 01:25:50|135.13|132.53|135.2|132.6|135.2|132.6|135.06|132.46|0
1633483560000|2021-10-06 01:26:00|135.06|132.46|135.09|132.49|135.09|132.49|135.06|132.46|0
1633483570000|2021-10-06 01:26:10|135.13|132.53|135.2|132.6|135.2|132.6|135.13|132.53|0
1633483580000|2021-10-06 01:26:20|135.27|132.67|135.27|132.67|135.27|132.67|135.24|132.64|0
1633483590000|2021-10-06 01:26:30|135.34|132.74|135.34|132.74|135.34|132.74|135.27|132.67|0
1633483600000|2021-10-06 01:26:40|135.31|132.71|135.27|132.67|135.31|132.71|135.27|132.67|0
1633483610000|2021-10-06 01:26:50|135.2|132.6|135.2|132.6|135.2|132.6|135.16|132.56|0
1633483620000|2021-10-06 01:27:00|135.27|132.67|135.27|132.67|135.27|132.67|135.2|132.6|0
1633483630000|2021-10-06 01:27:10|135.2|132.6|135.2|132.6|135.2|132.6|135.2|132.6|0
1633483640000|2021-10-06 01:27:20|135.27|132.67|135.2|132.6|135.27|132.67|135.2|132.6|0
1633483650000|2021-10-06 01:27:30|135.27|132.67|135.34|132.74|135.41|132.81|135.27|132.67|0
1633483660000|2021-10-06 01:27:40|135.41|132.81|135.49|132.89|135.49|132.89|135.41|132.81|0
1633483670000|2021-10-06 01:27:50|135.52|132.92|135.49|132.89|135.56|132.96|135.49|132.89|0
1633483680000|2021-10-06 01:28:00|135.56|132.96|135.67|133.07|135.67|133.07|135.56|132.96|0
1633483690000|2021-10-06 01:28:10|135.63|133.03|135.7|133.1|135.81|133.21|135.63|133.03|0
1633483700000|2021-10-06 01:28:20|135.77|133.17|135.85|133.25|135.85|133.25|135.77|133.17|0
1633483710000|2021-10-06 01:28:30|135.77|133.17|135.7|133.1|135.77|133.17|135.7|133.1|0
1633483720000|2021-10-06 01:28:40|135.77|133.17|135.7|133.1|135.77|133.17|135.7|133.1|0
1633483730000|2021-10-06 01:28:50|135.63|133.03|135.59|132.99|135.7|133.1|135.59|132.99|0
1633483740000|2021-10-06 01:29:00|135.56|132.96|135.63|133.03|135.63|133.03|135.56|132.96|0
1633483750000|2021-10-06 01:29:10|135.59|132.99|135.63|133.03|135.63|133.03|135.59|132.99|0
1633483760000|2021-10-06 01:29:20|135.7|133.1|135.7|133.1|135.7|133.1|135.7|133.1|0
1633483770000|2021-10-06 01:29:30|135.85|133.25|135.77|133.17|135.85|133.25|135.77|133.17|0
1633483780000|2021-10-06 01:29:40|135.85|133.25|135.92|133.32|135.92|133.32|135.85|133.25|0
1633483790000|2021-10-06 01:29:50|135.88|133.28|135.92|133.32|135.92|133.32|135.88|133.28|0
1633483800000|2021-10-06 01:30:00|135.99|133.39|135.7|133.1|135.99|133.39|135.7|133.1|0
1633483810000|2021-10-06 01:30:10|135.77|133.17|135.81|133.21|135.92|133.32|135.77|133.17|0
1633483820000|2021-10-06 01:30:20|135.77|133.17|135.74|133.14|135.77|133.17|135.74|133.14|0
1633483830000|2021-10-06 01:30:30|135.63|133.03|135.84|133.24|135.84|133.24|135.63|133.03|0
1633483840000|2021-10-06 01:30:40|135.77|133.17|135.7|133.1|135.77|133.17|135.7|133.1|0
1633483850000|2021-10-06 01:30:50|135.77|133.17|135.77|133.17|135.77|133.17|135.77|133.17|0
1633483860000|2021-10-06 01:31:00|135.84|133.24|135.88|133.28|135.92|133.32|135.84|133.24|0
1633483870000|2021-10-06 01:31:10|135.92|133.32|135.99|133.39|136.06|133.46|135.92|133.32|0
1633483880000|2021-10-06 01:31:20|136.06|133.46|136.28|133.68|136.28|133.68|136.06|133.46|0
1633483890000|2021-10-06 01:31:30|136.2|133.6|136.28|133.68|136.28|133.68|136.2|133.6|0
1633483900000|2021-10-06 01:31:40|136.42|133.82|136.42|133.82|136.49|133.89|136.42|133.82|0
1633483910000|2021-10-06 01:31:50|136.35|133.75|136.2|133.6|136.35|133.75|136.2|133.6|0
1633483920000|2021-10-06 01:32:00|136.28|133.68|136.13|133.53|136.31|133.71|136.13|133.53|0
1633483930000|2021-10-06 01:32:10|136.2|133.6|136.06|133.46|136.2|133.6|136.06|133.46|0
1633483940000|2021-10-06 01:32:20|136.13|133.53|136.2|133.6|136.2|133.6|136.06|133.46|0
1633483950000|2021-10-06 01:32:30|136.13|133.53|136.06|133.46|136.13|133.53|136.06|133.46|0
1633483960000|2021-10-06 01:32:40|135.99|133.39|136.13|133.53|136.13|133.53|135.99|133.39|0
1633483970000|2021-10-06 01:32:50|136.2|133.6|136.42|133.82|136.42|133.82|136.2|133.6|0
1633483980000|2021-10-06 01:33:00|136.49|133.89|136.42|133.82|136.49|133.89|136.42|133.82|0
1633483990000|2021-10-06 01:33:10|136.35|133.75|136.2|133.6|136.35|133.75|136.2|133.6|0
1633484000000|2021-10-06 01:33:20|136.28|133.68|136.13|133.53|136.28|133.68|136.13|133.53|0
1633484010000|2021-10-06 01:33:30|136.2|133.6|136.28|133.68|136.28|133.68|136.2|133.6|0
1633484020000|2021-10-06 01:33:40|136.2|133.6|136.28|133.68|136.28|133.68|136.2|133.6|0
1633484030000|2021-10-06 01:33:50|136.35|133.75|136.49|133.89|136.49|133.89|136.35|133.75|0
1633484040000|2021-10-06 01:34:00|136.53|133.93|136.49|133.89|136.53|133.93|136.49|133.89|0
1633484050000|2021-10-06 01:34:10|136.42|133.82|136.28|133.68|136.42|133.82|136.28|133.68|0
1633484060000|2021-10-06 01:34:20|136.35|133.75|136.35|133.75|136.35|133.75|136.35|133.75|0
1633484070000|2021-10-06 01:34:30|136.49|133.89|136.35|133.75|136.49|133.89|136.35|133.75|0
1633484080000|2021-10-06 01:34:40|136.42|133.82|136.35|133.75|136.42|133.82|136.35|133.75|0
1633484090000|2021-10-06 01:34:50|136.28|133.68|136.49|133.89|136.49|133.89|136.28|133.68|0
1633484100000|2021-10-06 01:35:00|136.42|133.82|136.42|133.82|136.42|133.82|136.38|133.78|0
1633484110000|2021-10-06 01:35:10|136.49|133.89|136.49|133.89|136.49|133.89|136.42|133.82|0
1633484120000|2021-10-06 01:35:20|136.64|134.04|136.56|133.96|136.64|134.04|136.49|133.89|0
1633484130000|2021-10-06 01:35:30|136.64|134.04|136.71|134.11|136.71|134.11|136.64|134.04|0
1633484140000|2021-10-06 01:35:40|136.85|134.25|136.85|134.25|136.85|134.25|136.85|134.25|0
1633484150000|2021-10-06 01:35:50|136.93|134.33|136.85|134.25|136.93|134.33|136.85|134.25|0
1633484160000|2021-10-06 01:36:00|136.78|134.18|136.64|134.04|136.78|134.18|136.64|134.04|0
1633484170000|2021-10-06 01:36:10|136.56|133.96|136.64|134.04|136.64|134.04|136.56|133.96|0
1633484180000|2021-10-06 01:36:20|136.67|134.07|136.64|134.04|136.71|134.11|136.64|134.04|0
1633484190000|2021-10-06 01:36:30|136.71|134.11|136.78|134.18|136.78|134.18|136.71|134.11|0
1633484200000|2021-10-06 01:36:40|136.82|134.22|136.93|134.33|136.93|134.33|136.78|134.18|0
1633484210000|2021-10-06 01:36:50|136.89|134.29|136.85|134.25|136.89|134.29|136.78|134.18|0
1633484220000|2021-10-06 01:37:00|136.93|134.33|136.71|134.11|136.93|134.33|136.71|134.11|0
1633484230000|2021-10-06 01:37:10|136.78|134.18|136.85|134.25|136.93|134.33|136.78|134.18|0
1633484240000|2021-10-06 01:37:20|136.78|134.18|136.93|134.33|136.93|134.33|136.78|134.18|0
1633484250000|2021-10-06 01:37:30|136.85|134.25|136.71|134.11|136.85|134.25|136.71|134.11|0
1633484260000|2021-10-06 01:37:40|136.64|134.04|136.56|133.96|136.64|134.04|136.56|133.96|0
1633484270000|2021-10-06 01:37:50|136.64|134.04|136.64|134.04|136.71|134.11|136.64|134.04|0
1633484280000|2021-10-06 01:38:00|136.78|134.18|136.64|134.04|136.78|134.18|136.64|134.04|0
1633484290000|2021-10-06 01:38:10|136.49|133.89|136.42|133.82|136.56|133.96|136.42|133.82|0
1633484300000|2021-10-06 01:38:20|136.46|133.86|136.42|133.82|136.49|133.89|136.42|133.82|0
1633484310000|2021-10-06 01:38:30|136.49|133.89|136.49|133.89|136.49|133.89|136.49|133.89|0
1633484320000|2021-10-06 01:38:40|136.42|133.82|136.42|133.82|136.42|133.82|136.35|133.75|0
1633484330000|2021-10-06 01:38:50|136.38|133.78|136.42|133.82|136.42|133.82|136.38|133.78|0
1633484340000|2021-10-06 01:39:00|136.27|133.67|136.27|133.67|136.27|133.67|136.2|133.6|0
1633484350000|2021-10-06 01:39:10|136.35|133.75|136.35|133.75|136.35|133.75|136.35|133.75|0
1633484360000|2021-10-06 01:39:20|136.27|133.67|136.27|133.67|136.35|133.75|136.2|133.6|0
1633484370000|2021-10-06 01:39:30|136.2|133.6|136.27|133.67|136.35|133.75|136.2|133.6|0
1633484380000|2021-10-06 01:39:40|136.35|133.75|136.42|133.82|136.42|133.82|136.35|133.75|0
1633484390000|2021-10-06 01:39:50|136.56|133.96|136.49|133.89|136.56|133.96|136.49|133.89|0
1633484400000|2021-10-06 01:40:00|136.56|133.96|136.67|134.07|136.67|134.07|136.56|133.96|0
1633484410000|2021-10-06 01:40:10|136.63|134.03|136.63|134.03|136.74|134.14|136.63|134.03|0
1633484420000|2021-10-06 01:40:20|136.78|134.18|136.78|134.18|136.85|134.25|136.71|134.11|0
1633484430000|2021-10-06 01:40:30|136.71|134.11|136.85|134.25|136.85|134.25|136.71|134.11|0
1633484440000|2021-10-06 01:40:40|136.78|134.18|136.78|134.18|136.78|134.18|136.71|134.11|0
1633484450000|2021-10-06 01:40:50|136.85|134.25|137.29|134.69|137.29|134.69|136.85|134.25|0
1633484460000|2021-10-06 01:41:00|137.43|134.83|137.29|134.69|137.43|134.83|137.29|134.69|0
1633484470000|2021-10-06 01:41:10|137.21|134.61|137.5|134.9|137.58|134.98|137.21|134.61|0
1633484480000|2021-10-06 01:41:20|137.87|135.27|137.72|135.12|137.87|135.27|137.72|135.12|0
1633484490000|2021-10-06 01:41:30|137.8|135.2|137.72|135.12|137.87|135.27|137.72|135.12|0
1633484500000|2021-10-06 01:41:40|137.65|135.05|137.65|135.05|137.65|135.05|137.58|134.98|0
1633484510000|2021-10-06 01:41:50|137.72|135.12|137.58|134.98|137.72|135.12|137.58|134.98|0
1633484520000|2021-10-06 01:42:00|137.65|135.05|137.43|134.83|137.65|135.05|137.43|134.83|0
1633484530000|2021-10-06 01:42:10|137.36|134.76|137.36|134.76|137.36|134.76|137.29|134.69|0
1633484540000|2021-10-06 01:42:20|137.32|134.72|137.36|134.76|137.36|134.76|137.32|134.72|0
1633484550000|2021-10-06 01:42:30|137.32|134.72|137.21|134.61|137.32|134.72|137.21|134.61|0
1633484560000|2021-10-06 01:42:40|137.29|134.69|137.36|134.76|137.36|134.76|137.29|134.69|0
1633484570000|2021-10-06 01:42:50|137.5|134.9|137.43|134.83|137.5|134.9|137.43|134.83|0
1633484580000|2021-10-06 01:43:00|137.65|135.05|137.65|135.05|137.72|135.12|137.65|135.05|0
1633484590000|2021-10-06 01:43:10|137.94|135.34|137.79|135.19|137.94|135.34|137.79|135.19|0
1633484600000|2021-10-06 01:43:20|137.87|135.27|137.94|135.34|137.94|135.34|137.87|135.27|0
1633484610000|2021-10-06 01:43:30|137.79|135.19|137.87|135.27|137.87|135.27|137.79|135.19|0
1633484620000|2021-10-06 01:43:40|137.72|135.12|137.72|135.12|137.72|135.12|137.72|135.12|0
1633484630000|2021-10-06 01:43:50|137.79|135.19|137.72|135.12|137.87|135.27|137.72|135.12|0
1633484640000|2021-10-06 01:44:00|137.79|135.19|137.79|135.19|137.79|135.19|137.79|135.19|0
1633484650000|2021-10-06 01:44:10|137.72|135.12|137.65|135.05|137.72|135.12|137.65|135.05|0
1633484660000|2021-10-06 01:44:20|137.72|135.12|137.79|135.19|137.87|135.27|137.72|135.12|0
1633484670000|2021-10-06 01:44:30|137.58|134.98|137.72|135.12|137.72|135.12|137.58|134.98|0
1633484680000|2021-10-06 01:44:40|137.58|134.98|137.72|135.12|137.72|135.12|137.58|134.98|0
1633484690000|2021-10-06 01:44:50|137.87|135.27|137.79|135.19|137.87|135.27|137.79|135.19|0
1633484700000|2021-10-06 01:45:00|137.87|135.27|137.94|135.34|137.94|135.34|137.87|135.27|0
1633484710000|2021-10-06 01:45:10|137.87|135.27|137.79|135.19|137.94|135.34|137.79|135.19|0
1633484720000|2021-10-06 01:45:20|137.72|135.12|137.65|135.05|137.72|135.12|137.65|135.05|0
1633484730000|2021-10-06 01:45:30|137.72|135.12|137.58|134.98|137.72|135.12|137.58|134.98|0
1633484740000|2021-10-06 01:45:40|137.5|134.9|137.43|134.83|137.5|134.9|137.43|134.83|0
1633484750000|2021-10-06 01:45:50|137.28|134.68|137.28|134.68|137.36|134.76|137.28|134.68|0
1633484760000|2021-10-06 01:46:00|137.36|134.76|137.36|134.76|137.43|134.83|137.36|134.76|0
1633484770000|2021-10-06 01:46:10|137.43|134.83|137.5|134.9|137.57|134.97|137.43|134.83|0
1633484780000|2021-10-06 01:46:20|137.43|134.83|137.36|134.76|137.43|134.83|137.36|134.76|0
1633484790000|2021-10-06 01:46:30|137.28|134.68|137.43|134.83|137.43|134.83|137.28|134.68|0
1633484800000|2021-10-06 01:46:40|137.5|134.9|137.57|134.97|137.57|134.97|137.5|134.9|0
1633484810000|2021-10-06 01:46:50|137.65|135.05|137.72|135.12|137.72|135.12|137.65|135.05|0
1633484820000|2021-10-06 01:47:00|137.65|135.05|137.65|135.05|137.65|135.05|137.65|135.05|0
1633484830000|2021-10-06 01:47:10|137.68|135.08|137.72|135.12|137.72|135.12|137.68|135.08|0
1633484840000|2021-10-06 01:47:20|137.79|135.19|137.87|135.27|137.87|135.27|137.79|135.19|0
1633484850000|2021-10-06 01:47:30|137.94|135.34|137.65|135.05|137.94|135.34|137.65|135.05|0
1633484860000|2021-10-06 01:47:40|137.57|134.97|137.72|135.12|137.72|135.12|137.57|134.97|0
1633484870000|2021-10-06 01:47:50|137.68|135.08|137.87|135.27|137.87|135.27|137.65|135.05|0
1633484880000|2021-10-06 01:48:00|137.9|135.3|138.08|135.48|138.08|135.48|137.9|135.3|0
1633484890000|2021-10-06 01:48:10|138.01|135.41|138.08|135.48|138.08|135.48|138.01|135.41|0
1633484900000|2021-10-06 01:48:20|138.16|135.56|138.01|135.41|138.16|135.56|138.01|135.41|0
1633484910000|2021-10-06 01:48:30|138.08|135.48|138.45|135.85|138.45|135.85|138.08|135.48|0
1633484920000|2021-10-06 01:48:40|138.38|135.78|138.52|135.92|138.52|135.92|138.3|135.7|0
1633484930000|2021-10-06 01:48:50|138.82|136.22|138.82|136.22|138.82|136.22|138.74|136.14|0
1633484940000|2021-10-06 01:49:00|138.74|136.14|138.6|136|138.78|136.18|138.6|136|0
1633484950000|2021-10-06 01:49:10|138.67|136.07|138.6|136|138.67|136.07|138.6|136|0
1633484960000|2021-10-06 01:49:20|138.52|135.92|138.45|135.85|138.6|136|138.45|135.85|0
1633484970000|2021-10-06 01:49:30|138.38|135.78|138.3|135.7|138.41|135.81|138.3|135.7|0
1633484980000|2021-10-06 01:49:40|138.38|135.78|138.23|135.63|138.38|135.78|138.23|135.63|0
1633484990000|2021-10-06 01:49:50|138.38|135.78|138.23|135.63|138.38|135.78|138.23|135.63|0
1633485000000|2021-10-06 01:50:00|138.3|135.7|138.3|135.7|138.3|135.7|138.23|135.63|0
1633485010000|2021-10-06 01:50:10|138.52|135.92|138.52|135.92|138.52|135.92|138.52|135.92|0
1633485020000|2021-10-06 01:50:20|138.45|135.85|138.59|135.99|138.59|135.99|138.45|135.85|0
1633485030000|2021-10-06 01:50:30|138.56|135.96|138.52|135.92|138.67|136.07|138.52|135.92|0
1633485040000|2021-10-06 01:50:40|138.59|135.99|138.74|136.14|138.74|136.14|138.59|135.99|0
1633485050000|2021-10-06 01:50:50|138.56|135.96|138.52|135.92|138.56|135.96|138.52|135.92|0
1633485060000|2021-10-06 01:51:00|138.59|135.99|138.67|136.07|138.67|136.07|138.59|135.99|0
1633485070000|2021-10-06 01:51:10|138.59|135.99|138.52|135.92|138.59|135.99|138.52|135.92|0
1633485080000|2021-10-06 01:51:20|138.45|135.85|138.37|135.77|138.45|135.85|138.37|135.77|0
1633485090000|2021-10-06 01:51:30|138.3|135.7|138.16|135.56|138.3|135.7|138.16|135.56|0
1633485100000|2021-10-06 01:51:40|138.08|135.48|138.16|135.56|138.16|135.56|138.08|135.48|0
1633485110000|2021-10-06 01:51:50|138.23|135.63|138.56|135.96|138.56|135.96|138.23|135.63|0
1633485120000|2021-10-06 01:52:00|138.59|135.99|138.89|136.29|138.89|136.29|138.59|135.99|0
1633485130000|2021-10-06 01:52:10|138.96|136.36|138.96|136.36|138.96|136.36|138.96|136.36|0
1633485140000|2021-10-06 01:52:20|139.03|136.43|138.96|136.36|139.03|136.43|138.89|136.29|0
1633485150000|2021-10-06 01:52:30|139.03|136.43|138.89|136.29|139.03|136.43|138.89|136.29|0
1633485160000|2021-10-06 01:52:40|138.81|136.21|138.81|136.21|138.81|136.21|138.81|136.21|0
1633485170000|2021-10-06 01:52:50|138.89|136.29|138.85|136.25|138.89|136.29|138.81|136.21|0
1633485180000|2021-10-06 01:53:00|139.03|136.43|138.96|136.36|139.03|136.43|138.96|136.36|0
1633485190000|2021-10-06 01:53:10|139.03|136.43|139.33|136.73|139.33|136.73|139.03|136.43|0
1633485200000|2021-10-06 01:53:20|139.4|136.8|140.36|137.76|140.36|137.76|139.4|136.8|0
1633485210000|2021-10-06 01:53:30|139.99|137.39|139.99|137.39|140.06|137.46|139.99|137.39|0
1633485220000|2021-10-06 01:53:40|139.92|137.32|140.06|137.46|140.06|137.46|139.92|137.32|0
1633485230000|2021-10-06 01:53:50|139.99|137.39|140.03|137.43|140.03|137.43|139.92|137.32|0
1633485240000|2021-10-06 01:54:00|140.06|137.46|139.99|137.39|140.06|137.46|139.99|137.39|0
1633485250000|2021-10-06 01:54:10|140.06|137.46|140.14|137.54|140.21|137.61|140.06|137.46|0
1633485260000|2021-10-06 01:54:20|140.06|137.46|139.84|137.24|140.06|137.46|139.84|137.24|0
1633485270000|2021-10-06 01:54:30|139.92|137.32|139.99|137.39|139.99|137.39|139.92|137.32|0
1633485280000|2021-10-06 01:54:40|139.92|137.32|139.95|137.35|139.95|137.35|139.84|137.24|0
1633485290000|2021-10-06 01:54:50|139.99|137.39|139.92|137.32|139.99|137.39|139.92|137.32|0
1633485300000|2021-10-06 01:55:00|139.95|137.35|139.92|137.32|139.95|137.35|139.92|137.32|0
1633485310000|2021-10-06 01:55:10|139.84|137.24|139.62|137.02|139.92|137.32|139.62|137.02|0
1633485320000|2021-10-06 01:55:20|139.55|136.95|139.55|136.95|139.55|136.95|139.47|136.87|0
1633485330000|2021-10-06 01:55:30|139.62|137.02|139.62|137.02|139.62|137.02|139.62|137.02|0
1633485340000|2021-10-06 01:55:40|139.47|136.87|139.4|136.8|139.47|136.87|139.33|136.73|0
1633485350000|2021-10-06 01:55:50|139.33|136.73|139.47|136.87|139.47|136.87|139.33|136.73|0
1633485360000|2021-10-06 01:56:00|139.4|136.8|139.47|136.87|139.47|136.87|139.4|136.8|0
1633485370000|2021-10-06 01:56:10|139.55|136.95|139.62|137.02|139.62|137.02|139.55|136.95|0
1633485380000|2021-10-06 01:56:20|139.69|137.09|139.77|137.17|139.77|137.17|139.69|137.09|0
1633485390000|2021-10-06 01:56:30|139.69|137.09|139.47|136.87|139.69|137.09|139.47|136.87|0
1633485400000|2021-10-06 01:56:40|139.77|137.17|139.77|137.17|139.77|137.17|139.69|137.09|0
1633485410000|2021-10-06 01:56:50|139.69|137.09|139.62|137.02|139.69|137.09|139.55|136.95|0
1633485420000|2021-10-06 01:57:00|139.55|136.95|139.47|136.87|139.62|137.02|139.47|136.87|0
1633485430000|2021-10-06 01:57:10|139.55|136.95|139.62|137.02|139.62|137.02|139.47|136.87|0
1633485440000|2021-10-06 01:57:20|139.69|137.09|139.55|136.95|139.69|137.09|139.55|136.95|0
1633485450000|2021-10-06 01:57:30|139.47|136.87|139.33|136.73|139.47|136.87|139.33|136.73|0
1633485460000|2021-10-06 01:57:40|139.32|136.72|139.25|136.65|139.32|136.72|139.25|136.65|0
1633485470000|2021-10-06 01:57:50|139.32|136.72|139.1|136.5|139.32|136.72|139.1|136.5|0
1633485480000|2021-10-06 01:58:00|139.03|136.43|138.96|136.36|139.03|136.43|138.96|136.36|0
1633485490000|2021-10-06 01:58:10|138.88|136.28|138.96|136.36|138.96|136.36|138.88|136.28|0
1633485500000|2021-10-06 01:58:20|138.88|136.28|138.81|136.21|138.88|136.28|138.81|136.21|0
1633485510000|2021-10-06 01:58:30|138.59|135.99|138.74|136.14|138.74|136.14|138.59|135.99|0
1633485520000|2021-10-06 01:58:40|138.66|136.06|138.74|136.14|138.81|136.21|138.63|136.03|0
1633485530000|2021-10-06 01:58:50|138.78|136.18|138.66|136.06|138.78|136.18|138.66|136.06|0
1633485540000|2021-10-06 01:59:00|138.74|136.14|138.66|136.06|138.81|136.21|138.66|136.06|0
1633485550000|2021-10-06 01:59:10|138.74|136.14|138.59|135.99|138.74|136.14|138.59|135.99|0
1633485560000|2021-10-06 01:59:20|138.52|135.92|138.66|136.06|138.66|136.06|138.52|135.92|0
1633485570000|2021-10-06 01:59:30|138.74|136.14|138.48|135.88|138.74|136.14|138.48|135.88|0
1633485580000|2021-10-06 01:59:40|138.52|135.92|138.37|135.77|138.52|135.92|138.37|135.77|0
1633485590000|2021-10-06 01:59:50|138.44|135.84|138.37|135.77|138.44|135.84|138.37|135.77|0
1633485600000|2021-10-06 02:00:00|138.44|135.84|138.52|135.92|138.52|135.92|138.44|135.84|0
1633485610000|2021-10-06 02:00:10|138.59|135.99|138.66|136.06|138.66|136.06|138.59|135.99|0
1633485620000|2021-10-06 02:00:20|138.7|136.1|138.88|136.28|138.88|136.28|138.7|136.1|0
1633485630000|2021-10-06 02:00:30|138.81|136.21|138.52|135.92|138.81|136.21|138.52|135.92|0
1633485640000|2021-10-06 02:00:40|138.66|136.06|138.74|136.14|138.81|136.21|138.66|136.06|0
1633485650000|2021-10-06 02:00:50|138.81|136.21|138.74|136.14|138.85|136.25|138.74|136.14|0
1633485660000|2021-10-06 02:01:00|138.66|136.06|138.66|136.06|138.66|136.06|138.66|136.06|0
1633485670000|2021-10-06 02:01:10|138.81|136.21|138.77|136.17|138.88|136.28|138.77|136.17|0
1633485680000|2021-10-06 02:01:20|138.81|136.21|138.92|136.32|138.92|136.32|138.81|136.21|0
1633485690000|2021-10-06 02:01:30|138.81|136.21|138.77|136.17|138.81|136.21|138.77|136.17|0
1633485700000|2021-10-06 02:01:40|138.74|136.14|138.74|136.14|138.81|136.21|138.74|136.14|0
1633485710000|2021-10-06 02:01:50|138.66|136.06|138.44|135.84|138.74|136.14|138.44|135.84|0
1633485720000|2021-10-06 02:02:00|138.41|135.81|138.37|135.77|138.44|135.84|138.37|135.77|0
1633485730000|2021-10-06 02:02:10|138.44|135.84|138.52|135.92|138.52|135.92|138.44|135.84|0
1633485740000|2021-10-06 02:02:20|138.44|135.84|138.37|135.77|138.44|135.84|138.3|135.7|0
1633485750000|2021-10-06 02:02:30|138.44|135.84|138.44|135.84|138.44|135.84|138.37|135.77|0
1633485760000|2021-10-06 02:02:40|138.59|135.99|138.44|135.84|138.59|135.99|138.44|135.84|0
1633485770000|2021-10-06 02:02:50|138.52|135.92|138.66|136.06|138.66|136.06|138.52|135.92|0
1633485780000|2021-10-06 02:03:00|138.73|136.13|138.73|136.13|138.73|136.13|138.66|136.06|0
1633485790000|2021-10-06 02:03:10|138.66|136.06|138.66|136.06|138.66|136.06|138.66|136.06|0
1633485800000|2021-10-06 02:03:20|138.73|136.13|138.73|136.13|138.81|136.21|138.73|136.13|0
1633485810000|2021-10-06 02:03:30|138.81|136.21|138.66|136.06|138.81|136.21|138.66|136.06|0
1633485820000|2021-10-06 02:03:40|138.81|136.21|138.73|136.13|138.81|136.21|138.7|136.1|0
1633485830000|2021-10-06 02:03:50|138.7|136.1|138.51|135.91|138.7|136.1|138.51|135.91|0
1633485840000|2021-10-06 02:04:00|138.66|136.06|138.51|135.91|138.66|136.06|138.51|135.91|0
1633485850000|2021-10-06 02:04:10|138.59|135.99|138.59|135.99|138.66|136.06|138.59|135.99|0
1633485860000|2021-10-06 02:04:20|138.66|136.06|138.81|136.21|138.81|136.21|138.66|136.06|0
1633485870000|2021-10-06 02:04:30|138.73|136.13|138.73|136.13|138.73|136.13|138.73|136.13|0
1633485880000|2021-10-06 02:04:40|138.66|136.06|138.51|135.91|138.66|136.06|138.51|135.91|0
1633485890000|2021-10-06 02:04:50|138.66|136.06|138.51|135.91|138.66|136.06|138.51|135.91|0
1633485900000|2021-10-06 02:05:00|138.66|136.06|138.66|136.06|138.66|136.06|138.66|136.06|0
1633485910000|2021-10-06 02:05:10|138.63|136.03|138.81|136.21|138.81|136.21|138.63|136.03|0
1633485920000|2021-10-06 02:05:20|138.88|136.28|138.95|136.35|138.95|136.35|138.88|136.28|0
1633485930000|2021-10-06 02:05:30|138.88|136.28|138.88|136.28|138.88|136.28|138.88|136.28|0
1633485940000|2021-10-06 02:05:40|138.85|136.25|138.88|136.28|138.88|136.28|138.81|136.21|0
1633485950000|2021-10-06 02:05:50|138.81|136.21|138.73|136.13|138.81|136.21|138.73|136.13|0
1633485960000|2021-10-06 02:06:00|138.59|135.99|138.81|136.21|138.81|136.21|138.59|135.99|0
1633485970000|2021-10-06 02:06:10|138.88|136.28|138.66|136.06|138.88|136.28|138.66|136.06|0
1633485980000|2021-10-06 02:06:20|138.73|136.13|138.7|136.1|138.73|136.13|138.7|136.1|0
1633485990000|2021-10-06 02:06:30|138.73|136.13|138.73|136.13|138.73|136.13|138.7|136.1|0
1633486000000|2021-10-06 02:06:40|138.66|136.06|138.59|135.99|138.66|136.06|138.59|135.99|0
1633486010000|2021-10-06 02:06:50|138.51|135.91|138.51|135.91|138.51|135.91|138.51|135.91|0
1633486020000|2021-10-06 02:07:00|138.44|135.84|138.55|135.95|138.55|135.95|138.44|135.84|0
1633486030000|2021-10-06 02:07:10|138.59|135.99|138.37|135.77|138.59|135.99|138.37|135.77|0
1633486040000|2021-10-06 02:07:20|138.48|135.88|138.44|135.84|138.48|135.88|138.37|135.77|0
1633486050000|2021-10-06 02:07:30|138.4|135.8|138.15|135.55|138.4|135.8|138.15|135.55|0
1633486060000|2021-10-06 02:07:40|138|135.4|138|135.4|138.07|135.47|138|135.4|0
1633486070000|2021-10-06 02:07:50|138.04|135.44|138.15|135.55|138.15|135.55|138.04|135.44|0
1633486080000|2021-10-06 02:08:00|138.07|135.47|138.07|135.47|138.22|135.62|138.07|135.47|0
1633486090000|2021-10-06 02:08:10|138.04|135.44|138.15|135.55|138.15|135.55|138.04|135.44|0
1633486100000|2021-10-06 02:08:20|138.07|135.47|138.07|135.47|138.15|135.55|138.07|135.47|0
1633486110000|2021-10-06 02:08:30|138.15|135.55|138.22|135.62|138.29|135.69|138.15|135.55|0
1633486120000|2021-10-06 02:08:40|138.29|135.69|138.29|135.69|138.29|135.69|138.22|135.62|0
1633486130000|2021-10-06 02:08:50|138.22|135.62|138.51|135.91|138.51|135.91|138.22|135.62|0
1633486140000|2021-10-06 02:09:00|138.59|135.99|138.66|136.06|138.66|136.06|138.59|135.99|0
1633486150000|2021-10-06 02:09:10|138.59|135.99|138.66|136.06|138.66|136.06|138.59|135.99|0
1633486160000|2021-10-06 02:09:20|138.73|136.13|138.59|135.99|138.73|136.13|138.59|135.99|0
1633486170000|2021-10-06 02:09:30|138.62|136.02|138.44|135.84|138.62|136.02|138.44|135.84|0
1633486180000|2021-10-06 02:09:40|138.37|135.77|138.37|135.77|138.37|135.77|138.37|135.77|0
1633486190000|2021-10-06 02:09:50|138.29|135.69|138.22|135.62|138.29|135.69|138.15|135.55|0
1633486200000|2021-10-06 02:10:00|138.37|135.77|138.51|135.91|138.51|135.91|138.37|135.77|0
1633486210000|2021-10-06 02:10:10|138.58|135.98|138.44|135.84|138.58|135.98|138.44|135.84|0
1633486220000|2021-10-06 02:10:20|138.51|135.91|138.58|135.98|138.66|136.06|138.51|135.91|0
1633486230000|2021-10-06 02:10:30|138.66|136.06|138.66|136.06|138.66|136.06|138.58|135.98|0
1633486250000|2021-10-06 02:10:50|138.73|136.13|138.73|136.13|138.73|136.13|138.73|136.13|0
1633486260000|2021-10-06 02:11:00|138.66|136.06|138.44|135.84|138.66|136.06|138.44|135.84|0
1633486270000|2021-10-06 02:11:10|138.36|135.76|138.36|135.76|138.36|135.76|138.29|135.69|0
1633486280000|2021-10-06 02:11:20|138.29|135.69|138.15|135.55|138.29|135.69|138.15|135.55|0
1633486290000|2021-10-06 02:11:30|138.22|135.62|138.15|135.55|138.22|135.62|138.15|135.55|0
1633486300000|2021-10-06 02:11:40|138.29|135.69|138.29|135.69|138.36|135.76|138.29|135.69|0
1633486310000|2021-10-06 02:11:50|138.36|135.76|138.22|135.62|138.36|135.76|138.22|135.62|0
1633486320000|2021-10-06 02:12:00|138.15|135.55|138.07|135.47|138.15|135.55|138.07|135.47|0
1633486330000|2021-10-06 02:12:10|138.15|135.55|138.15|135.55|138.15|135.55|138.15|135.55|0
1633486340000|2021-10-06 02:12:20|138.29|135.69|138.4|135.8|138.4|135.8|138.29|135.69|0
1633486350000|2021-10-06 02:12:30|138.44|135.84|138.29|135.69|138.44|135.84|138.29|135.69|0
1633486360000|2021-10-06 02:12:40|138.4|135.8|138.29|135.69|138.44|135.84|138.29|135.69|0
1633486370000|2021-10-06 02:12:50|138.44|135.84|138.51|135.91|138.51|135.91|138.44|135.84|0
1633486380000|2021-10-06 02:13:00|138.44|135.84|138.36|135.76|138.44|135.84|138.36|135.76|0
1633486390000|2021-10-06 02:13:10|138.44|135.84|138.36|135.76|138.44|135.84|138.29|135.69|0
1633486410000|2021-10-06 02:13:30|138.44|135.84|138.44|135.84|138.44|135.84|138.44|135.84|0
1633486420000|2021-10-06 02:13:40|138.36|135.76|138.51|135.91|138.51|135.91|138.36|135.76|0
1633486430000|2021-10-06 02:13:50|138.44|135.84|138.51|135.91|138.51|135.91|138.44|135.84|0
1633486440000|2021-10-06 02:14:00|138.47|135.87|138.58|135.98|138.58|135.98|138.47|135.87|0
1633486450000|2021-10-06 02:14:10|138.51|135.91|138.51|135.91|138.51|135.91|138.51|135.91|0
1633486460000|2021-10-06 02:14:20|138.44|135.84|138.4|135.8|138.44|135.84|138.36|135.76|0
1633486470000|2021-10-06 02:14:30|138.36|135.76|138.25|135.65|138.36|135.76|138.22|135.62|0
1633486480000|2021-10-06 02:14:40|138.29|135.69|138.29|135.69|138.29|135.69|138.22|135.62|0
1633486490000|2021-10-06 02:14:50|138.36|135.76|138.51|135.91|138.51|135.91|138.33|135.73|0
1633486500000|2021-10-06 02:15:00|138.4|135.8|138.36|135.76|138.44|135.84|138.36|135.76|0
1633486510000|2021-10-06 02:15:10|138.44|135.84|138.44|135.84|138.44|135.84|138.4|135.8|0
1633486520000|2021-10-06 02:15:20|138.51|135.91|138.58|135.98|138.58|135.98|138.51|135.91|0
1633486530000|2021-10-06 02:15:30|138.51|135.91|138.47|135.87|138.55|135.95|138.44|135.84|0
1633486540000|2021-10-06 02:15:40|138.44|135.84|138.47|135.87|138.47|135.87|138.44|135.84|0
1633486550000|2021-10-06 02:15:50|138.51|135.91|138.44|135.84|138.51|135.91|138.44|135.84|0
1633486560000|2021-10-06 02:16:00|138.36|135.76|138.36|135.76|138.36|135.76|138.36|135.76|0
1633486570000|2021-10-06 02:16:10|138.44|135.84|138.44|135.84|138.44|135.84|138.36|135.76|0
1633486580000|2021-10-06 02:16:20|138.36|135.76|138.51|135.91|138.51|135.91|138.36|135.76|0
1633486590000|2021-10-06 02:16:30|138.58|135.98|138.58|135.98|138.58|135.98|138.58|135.98|0
1633486600000|2021-10-06 02:16:40|138.65|136.05|138.65|136.05|138.65|136.05|138.65|136.05|0
1633486610000|2021-10-06 02:16:50|138.73|136.13|138.58|135.98|138.73|136.13|138.58|135.98|0
1633486620000|2021-10-06 02:17:00|138.47|135.87|138.36|135.76|138.51|135.91|138.36|135.76|0
1633486630000|2021-10-06 02:17:10|138.44|135.84|138.36|135.76|138.44|135.84|138.36|135.76|0
1633486640000|2021-10-06 02:17:20|138.43|135.83|138.58|135.98|138.58|135.98|138.43|135.83|0
1633486650000|2021-10-06 02:17:30|138.65|136.05|138.73|136.13|138.73|136.13|138.65|136.05|0
1633486660000|2021-10-06 02:17:40|138.58|135.98|138.65|136.05|138.65|136.05|138.58|135.98|0
1633486670000|2021-10-06 02:17:50|138.58|135.98|138.73|136.13|138.73|136.13|138.58|135.98|0
1633486680000|2021-10-06 02:18:00|138.65|136.05|138.73|136.13|138.8|136.2|138.65|136.05|0
1633486690000|2021-10-06 02:18:10|138.65|136.05|138.65|136.05|138.69|136.09|138.65|136.05|0
1633486700000|2021-10-06 02:18:20|138.58|135.98|138.58|135.98|138.58|135.98|138.51|135.91|0
1633486710000|2021-10-06 02:18:30|138.51|135.91|138.36|135.76|138.51|135.91|138.36|135.76|0
1633486720000|2021-10-06 02:18:40|138.43|135.83|138.51|135.91|138.51|135.91|138.43|135.83|0
1633486730000|2021-10-06 02:18:50|138.43|135.83|138.51|135.91|138.51|135.91|138.43|135.83|0
1633486740000|2021-10-06 02:19:00|138.43|135.83|138.43|135.83|138.43|135.83|138.4|135.8|0
1633486750000|2021-10-06 02:19:10|138.51|135.91|138.47|135.87|138.51|135.91|138.47|135.87|0
1633486760000|2021-10-06 02:19:20|138.51|135.91|138.47|135.87|138.51|135.91|138.43|135.83|0
1633486770000|2021-10-06 02:19:30|138.43|135.83|138.43|135.83|138.58|135.98|138.43|135.83|0
1633486780000|2021-10-06 02:19:40|138.51|135.91|138.36|135.76|138.51|135.91|138.36|135.76|0
1633486790000|2021-10-06 02:19:50|138.43|135.83|138.36|135.76|138.43|135.83|138.36|135.76|0
1633486800000|2021-10-06 02:20:00|138.51|135.91|138.4|135.8|138.51|135.91|138.4|135.8|0
1633486810000|2021-10-06 02:20:10|138.43|135.83|138.69|136.09|138.69|136.09|138.43|135.83|0
1633486820000|2021-10-06 02:20:20|138.73|136.13|138.73|136.13|138.73|136.13|138.65|136.05|0
1633486830000|2021-10-06 02:20:30|138.8|136.2|138.87|136.27|138.87|136.27|138.8|136.2|0
1633486840000|2021-10-06 02:20:40|138.8|136.2|138.73|136.13|138.8|136.2|138.73|136.13|0
1633486850000|2021-10-06 02:20:50|138.65|136.05|138.58|135.98|138.65|136.05|138.58|135.98|0
1633486860000|2021-10-06 02:21:00|138.65|136.05|138.65|136.05|138.73|136.13|138.65|136.05|0
1633486870000|2021-10-06 02:21:10|138.58|135.98|138.65|136.05|138.65|136.05|138.58|135.98|0
1633486880000|2021-10-06 02:21:20|138.58|135.98|138.58|135.98|138.58|135.98|138.51|135.91|0
1633486890000|2021-10-06 02:21:30|138.54|135.94|138.51|135.91|138.54|135.94|138.43|135.83|0
1633486900000|2021-10-06 02:21:40|138.58|135.98|138.43|135.83|138.58|135.98|138.43|135.83|0
1633486910000|2021-10-06 02:21:50|138.51|135.91|138.51|135.91|138.51|135.91|138.51|135.91|0
1633486920000|2021-10-06 02:22:00|138.58|135.98|138.51|135.91|138.65|136.05|138.51|135.91|0
1633486930000|2021-10-06 02:22:10|138.47|135.87|138.58|135.98|138.58|135.98|138.47|135.87|0
1633486940000|2021-10-06 02:22:20|138.51|135.91|138.58|135.98|138.58|135.98|138.51|135.91|0
1633486950000|2021-10-06 02:22:30|138.65|136.05|138.65|136.05|138.65|136.05|138.65|136.05|0
1633486960000|2021-10-06 02:22:40|138.73|136.13|138.58|135.98|138.73|136.13|138.58|135.98|0
1633486970000|2021-10-06 02:22:50|138.51|135.91|138.43|135.83|138.58|135.98|138.43|135.83|0
1633486980000|2021-10-06 02:23:00|138.36|135.76|138.36|135.76|138.36|135.76|138.36|135.76|0
1633486990000|2021-10-06 02:23:10|138.43|135.83|138.47|135.87|138.47|135.87|138.43|135.83|0
1633487000000|2021-10-06 02:23:20|138.51|135.91|138.36|135.76|138.51|135.91|138.36|135.76|0
1633487010000|2021-10-06 02:23:30|138.43|135.83|138.36|135.76|138.43|135.83|138.36|135.76|0
1633487020000|2021-10-06 02:23:40|138.14|135.54|138.14|135.54|138.21|135.61|138.14|135.54|0
1633487030000|2021-10-06 02:23:50|138.07|135.47|138.07|135.47|138.07|135.47|138.07|135.47|0
1633487040000|2021-10-06 02:24:00|138.14|135.54|138.07|135.47|138.14|135.54|138.07|135.47|0
1633487050000|2021-10-06 02:24:10|138.03|135.43|137.99|135.39|138.03|135.43|137.92|135.32|0
1633487060000|2021-10-06 02:24:20|137.92|135.32|137.77|135.17|137.92|135.32|137.77|135.17|0
1633487070000|2021-10-06 02:24:30|137.7|135.1|137.63|135.03|137.7|135.1|137.63|135.03|0
1633487080000|2021-10-06 02:24:40|137.59|134.99|137.63|135.03|137.63|135.03|137.59|134.99|0
1633487090000|2021-10-06 02:24:50|137.56|134.96|137.56|134.96|137.56|134.96|137.56|134.96|0
1633487100000|2021-10-06 02:25:00|137.52|134.92|137.63|135.03|137.7|135.1|137.52|134.92|0
1633487110000|2021-10-06 02:25:10|137.7|135.1|137.7|135.1|137.74|135.14|137.7|135.1|0
1633487120000|2021-10-06 02:25:20|137.77|135.17|137.7|135.1|137.77|135.17|137.7|135.1|0
1633487130000|2021-10-06 02:25:30|137.77|135.17|137.85|135.25|137.85|135.25|137.74|135.14|0
1633487140000|2021-10-06 02:25:40|137.92|135.32|137.88|135.28|137.92|135.32|137.88|135.28|0
1633487150000|2021-10-06 02:25:50|137.85|135.25|137.85|135.25|137.85|135.25|137.85|135.25|0
1633487160000|2021-10-06 02:26:00|137.88|135.28|137.77|135.17|137.92|135.32|137.77|135.17|0
1633487170000|2021-10-06 02:26:10|137.74|135.14|137.7|135.1|137.77|135.17|137.7|135.1|0
1633487180000|2021-10-06 02:26:20|137.77|135.17|137.85|135.25|137.85|135.25|137.77|135.17|0
1633487190000|2021-10-06 02:26:30|137.92|135.32|137.99|135.39|137.99|135.39|137.92|135.32|0
1633487200000|2021-10-06 02:26:40|137.96|135.36|137.92|135.32|137.96|135.36|137.88|135.28|0
1633487210000|2021-10-06 02:26:50|137.99|135.39|137.77|135.17|137.99|135.39|137.77|135.17|0
1633487220000|2021-10-06 02:27:00|137.92|135.32|138.06|135.46|138.06|135.46|137.92|135.32|0
1633487230000|2021-10-06 02:27:10|137.99|135.39|137.99|135.39|137.99|135.39|137.99|135.39|0
1633487240000|2021-10-06 02:27:20|138.06|135.46|138.06|135.46|138.06|135.46|138.06|135.46|0
1633487250000|2021-10-06 02:27:30|137.99|135.39|137.99|135.39|137.99|135.39|137.99|135.39|0
1633487260000|2021-10-06 02:27:40|137.96|135.36|137.99|135.39|137.99|135.39|137.92|135.32|0
1633487270000|2021-10-06 02:27:50|137.92|135.32|137.92|135.32|137.92|135.32|137.92|135.32|0
1633487280000|2021-10-06 02:28:00|137.85|135.25|137.63|135.03|137.85|135.25|137.63|135.03|0
1633487290000|2021-10-06 02:28:10|137.7|135.1|137.77|135.17|137.77|135.17|137.7|135.1|0
1633487300000|2021-10-06 02:28:20|137.66|135.06|137.77|135.17|137.77|135.17|137.66|135.06|0
1633487310000|2021-10-06 02:28:30|137.85|135.25|137.92|135.32|137.92|135.32|137.85|135.25|0
1633487320000|2021-10-06 02:28:40|137.99|135.39|137.92|135.32|137.99|135.39|137.92|135.32|0
1633487330000|2021-10-06 02:28:50|137.99|135.39|137.92|135.32|138.06|135.46|137.92|135.32|0
1633487340000|2021-10-06 02:29:00|137.84|135.24|137.84|135.24|137.92|135.32|137.84|135.24|0
1633487350000|2021-10-06 02:29:10|137.92|135.32|137.92|135.32|137.92|135.32|137.92|135.32|0
1633487360000|2021-10-06 02:29:20|137.84|135.24|137.74|135.14|137.84|135.24|137.74|135.14|0
1633487370000|2021-10-06 02:29:30|137.7|135.1|137.84|135.24|137.84|135.24|137.7|135.1|0
1633487380000|2021-10-06 02:29:40|137.92|135.32|137.84|135.24|137.92|135.32|137.84|135.24|0
1633487390000|2021-10-06 02:29:50|137.92|135.32|137.92|135.32|137.92|135.32|137.92|135.32|0
1633487400000|2021-10-06 02:30:00|137.99|135.39|137.92|135.32|137.99|135.39|137.92|135.32|0
1633487410000|2021-10-06 02:30:10|137.84|135.24|137.84|135.24|137.84|135.24|137.84|135.24|0
1633487420000|2021-10-06 02:30:20|137.77|135.17|137.92|135.32|137.92|135.32|137.77|135.17|0
1633487430000|2021-10-06 02:30:30|137.99|135.39|137.99|135.39|137.99|135.39|137.99|135.39|0
1633487450000|2021-10-06 02:30:50|137.92|135.32|137.99|135.39|137.99|135.39|137.92|135.32|0
1633487460000|2021-10-06 02:31:00|138.14|135.54|138.06|135.46|138.14|135.54|138.06|135.46|0
1633487470000|2021-10-06 02:31:10|138.14|135.54|138.06|135.46|138.14|135.54|138.06|135.46|0
1633487480000|2021-10-06 02:31:20|138.14|135.54|138.06|135.46|138.14|135.54|138.06|135.46|0
1633487490000|2021-10-06 02:31:30|137.99|135.39|137.99|135.39|137.99|135.39|137.99|135.39|0
1633487500000|2021-10-06 02:31:40|137.92|135.32|137.92|135.32|137.92|135.32|137.92|135.32|0
1633487510000|2021-10-06 02:31:50|137.84|135.24|137.84|135.24|137.84|135.24|137.84|135.24|0
1633487520000|2021-10-06 02:32:00|137.92|135.32|138.06|135.46|138.06|135.46|137.92|135.32|0
1633487530000|2021-10-06 02:32:10|138.14|135.54|138.14|135.54|138.21|135.61|138.14|135.54|0
1633487540000|2021-10-06 02:32:20|138.21|135.61|138.13|135.53|138.21|135.61|138.13|135.53|0
1633487550000|2021-10-06 02:32:30|138.21|135.61|138.21|135.61|138.21|135.61|138.13|135.53|0
1633487560000|2021-10-06 02:32:40|138.28|135.68|138.17|135.57|138.28|135.68|138.17|135.57|0
1633487570000|2021-10-06 02:32:50|138.21|135.61|138.21|135.61|138.25|135.65|138.17|135.57|0
1633487580000|2021-10-06 02:33:00|138.13|135.53|138.13|135.53|138.13|135.53|138.13|135.53|0
1633487590000|2021-10-06 02:33:10|138.06|135.46|138.06|135.46|138.13|135.53|138.06|135.46|0
1633487600000|2021-10-06 02:33:20|138.13|135.53|138.06|135.46|138.13|135.53|138.06|135.46|0
1633487610000|2021-10-06 02:33:30|138.13|135.53|138.13|135.53|138.13|135.53|138.13|135.53|0
1633487620000|2021-10-06 02:33:40|138.21|135.61|138.28|135.68|138.28|135.68|138.13|135.53|0
1633487630000|2021-10-06 02:33:50|138.21|135.61|138.21|135.61|138.21|135.61|138.21|135.61|0
1633487640000|2021-10-06 02:34:00|138.32|135.72|138.28|135.68|138.35|135.75|138.28|135.68|0
1633487650000|2021-10-06 02:34:10|138.25|135.65|138.28|135.68|138.28|135.68|138.25|135.65|0
1633487660000|2021-10-06 02:34:20|138.25|135.65|138.21|135.61|138.28|135.68|138.21|135.61|0
1633487670000|2021-10-06 02:34:30|138.28|135.68|138.21|135.61|138.28|135.68|138.21|135.61|0
1633487680000|2021-10-06 02:34:40|138.28|135.68|138.17|135.57|138.28|135.68|138.17|135.57|0
1633487690000|2021-10-06 02:34:50|138.13|135.53|138.13|135.53|138.13|135.53|138.13|135.53|0
1633487700000|2021-10-06 02:35:00|138.06|135.46|138.06|135.46|138.06|135.46|138.06|135.46|0
1633487710000|2021-10-06 02:35:10|137.99|135.39|138.06|135.46|138.13|135.53|137.99|135.39|0
1633487730000|2021-10-06 02:35:30|137.99|135.39|137.99|135.39|137.99|135.39|137.99|135.39|0
1633487740000|2021-10-06 02:35:40|137.91|135.31|137.91|135.31|137.91|135.31|137.91|135.31|0
1633487750000|2021-10-06 02:35:50|137.84|135.24|137.84|135.24|137.84|135.24|137.84|135.24|0
1633487760000|2021-10-06 02:36:00|137.88|135.28|137.91|135.31|137.91|135.31|137.88|135.28|0
1633487770000|2021-10-06 02:36:10|137.99|135.39|137.84|135.24|137.99|135.39|137.84|135.24|0
1633487780000|2021-10-06 02:36:20|137.77|135.17|137.77|135.17|137.77|135.17|137.7|135.1|0
1633487790000|2021-10-06 02:36:30|137.84|135.24|137.77|135.17|137.84|135.24|137.7|135.1|0
1633487800000|2021-10-06 02:36:40|137.84|135.24|137.77|135.17|137.84|135.24|137.77|135.17|0
1633487810000|2021-10-06 02:36:50|137.81|135.21|137.91|135.31|137.91|135.31|137.81|135.21|0
1633487820000|2021-10-06 02:37:00|137.84|135.24|137.91|135.31|137.91|135.31|137.84|135.24|0
1633487830000|2021-10-06 02:37:10|138.06|135.46|138.06|135.46|138.13|135.53|138.06|135.46|0
1633487840000|2021-10-06 02:37:20|138.13|135.53|138.02|135.42|138.13|135.53|137.99|135.39|0
1633487850000|2021-10-06 02:37:30|137.99|135.39|138.02|135.42|138.06|135.46|137.99|135.39|0
1633487860000|2021-10-06 02:37:40|138.06|135.46|138.13|135.53|138.13|135.53|137.99|135.39|0
1633487870000|2021-10-06 02:37:50|138.06|135.46|138.06|135.46|138.1|135.5|138.06|135.46|0
1633487880000|2021-10-06 02:38:00|138.13|135.53|138.21|135.61|138.21|135.61|138.13|135.53|0
1633487890000|2021-10-06 02:38:10|138.28|135.68|138.17|135.57|138.28|135.68|138.17|135.57|0
1633487900000|2021-10-06 02:38:20|138.21|135.61|138.21|135.61|138.21|135.61|138.13|135.53|0
1633487910000|2021-10-06 02:38:30|138.2|135.6|138.2|135.6|138.2|135.6|138.2|135.6|0
1633487920000|2021-10-06 02:38:40|138.13|135.53|138.13|135.53|138.2|135.6|138.13|135.53|0
1633487930000|2021-10-06 02:38:50|138.06|135.46|138.06|135.46|138.13|135.53|138.06|135.46|0
1633487940000|2021-10-06 02:39:00|138.1|135.5|138.06|135.46|138.1|135.5|137.99|135.39|0
1633487950000|2021-10-06 02:39:10|138.13|135.53|138.13|135.53|138.13|135.53|138.13|135.53|0
1633487960000|2021-10-06 02:39:20|138.06|135.46|138.06|135.46|138.06|135.46|138.06|135.46|0
1633487970000|2021-10-06 02:39:30|138.13|135.53|138.06|135.46|138.13|135.53|138.06|135.46|0
1633487980000|2021-10-06 02:39:40|138.13|135.53|138.13|135.53|138.13|135.53|138.13|135.53|0
1633487990000|2021-10-06 02:39:50|138.1|135.5|138.2|135.6|138.2|135.6|138.1|135.5|0
1633488000000|2021-10-06 02:40:00|138.13|135.53|138.13|135.53|138.13|135.53|138.06|135.46|0
1633488010000|2021-10-06 02:40:10|138.2|135.6|138.2|135.6|138.2|135.6|138.13|135.53|0
1633488020000|2021-10-06 02:40:20|138.28|135.68|138.28|135.68|138.28|135.68|138.2|135.6|0
1633488030000|2021-10-06 02:40:30|138.24|135.64|138.24|135.64|138.24|135.64|138.2|135.6|0
1633488040000|2021-10-06 02:40:40|138.35|135.75|138.28|135.68|138.35|135.75|138.28|135.68|0
1633488050000|2021-10-06 02:40:50|138.2|135.6|138.2|135.6|138.2|135.6|138.2|135.6|0
1633488060000|2021-10-06 02:41:00|138.28|135.68|138.1|135.5|138.28|135.68|138.1|135.5|0
1633488070000|2021-10-06 02:41:10|138.06|135.46|138.1|135.5|138.13|135.53|137.98|135.38|0
1633488080000|2021-10-06 02:41:20|138.06|135.46|138.06|135.46|138.06|135.46|137.98|135.38|0
1633488090000|2021-10-06 02:41:30|137.98|135.38|137.98|135.38|137.98|135.38|137.98|135.38|0
1633488100000|2021-10-06 02:41:40|138.06|135.46|138.06|135.46|138.06|135.46|138.06|135.46|0
1633488110000|2021-10-06 02:41:50|138.1|135.5|138.1|135.5|138.1|135.5|138.06|135.46|0
1633488120000|2021-10-06 02:42:00|138.13|135.53|138.13|135.53|138.2|135.6|138.13|135.53|0
1633488130000|2021-10-06 02:42:10|138.06|135.46|138.2|135.6|138.2|135.6|138.06|135.46|0
1633488140000|2021-10-06 02:42:20|138.13|135.53|138.13|135.53|138.13|135.53|138.13|135.53|0
1633488150000|2021-10-06 02:42:30|138.17|135.57|138.13|135.53|138.17|135.57|138.13|135.53|0
1633488170000|2021-10-06 02:42:50|138.17|135.57|138.13|135.53|138.17|135.57|138.13|135.53|0
1633488180000|2021-10-06 02:43:00|138.2|135.6|138.2|135.6|138.2|135.6|138.2|135.6|0
1633488190000|2021-10-06 02:43:10|138.24|135.64|138.24|135.64|138.24|135.64|138.24|135.64|0
1633488200000|2021-10-06 02:43:20|138.2|135.6|138.28|135.68|138.28|135.68|138.2|135.6|0
1633488210000|2021-10-06 02:43:30|138.2|135.6|138.28|135.68|138.28|135.68|138.2|135.6|0
1633488220000|2021-10-06 02:43:40|138.24|135.64|138.2|135.6|138.28|135.68|138.2|135.6|0
1633488230000|2021-10-06 02:43:50|138.13|135.53|138.13|135.53|138.13|135.53|138.13|135.53|0
1633488250000|2021-10-06 02:44:10|138.2|135.6|138.28|135.68|138.28|135.68|138.2|135.6|0
1633488260000|2021-10-06 02:44:20|138.31|135.71|138.42|135.82|138.42|135.82|138.31|135.71|0
1633488300000|2021-10-06 02:45:00|138.46|135.86|138.42|135.82|138.46|135.86|138.42|135.82|0
1633488310000|2021-10-06 02:45:10|138.57|135.97|138.64|136.04|138.64|136.04|138.57|135.97|0
1633488320000|2021-10-06 02:45:20|138.71|136.11|138.79|136.19|138.79|136.19|138.71|136.11|0
1633488330000|2021-10-06 02:45:30|138.86|136.26|138.9|136.3|138.9|136.3|138.86|136.26|0
1633488340000|2021-10-06 02:45:40|138.93|136.33|138.93|136.33|138.93|136.33|138.86|136.26|0
1633488350000|2021-10-06 02:45:50|138.86|136.26|138.9|136.3|138.9|136.3|138.86|136.26|0
1633488360000|2021-10-06 02:46:00|138.86|136.26|138.86|136.26|138.86|136.26|138.79|136.19|0
1633488370000|2021-10-06 02:46:10|138.93|136.33|139.01|136.41|139.01|136.41|138.93|136.33|0
1633488380000|2021-10-06 02:46:20|139.08|136.48|139.15|136.55|139.23|136.63|139.08|136.48|0
1633488390000|2021-10-06 02:46:30|139.23|136.63|139.23|136.63|139.23|136.63|139.15|136.55|0
1633488400000|2021-10-06 02:46:40|139.45|136.85|139.96|137.36|139.96|137.36|139.45|136.85|0
1633488410000|2021-10-06 02:46:50|139.89|137.29|139.59|136.99|139.89|137.29|139.59|136.99|0
1633488420000|2021-10-06 02:47:00|139.56|136.96|139.82|137.22|139.82|137.22|139.52|136.92|0
1633488430000|2021-10-06 02:47:10|139.85|137.25|139.96|137.36|139.96|137.36|139.82|137.22|0
1633488440000|2021-10-06 02:47:20|139.89|137.29|139.89|137.29|140.04|137.44|139.89|137.29|0
1633488450000|2021-10-06 02:47:30|139.82|137.22|139.96|137.36|139.96|137.36|139.82|137.22|0
1633488460000|2021-10-06 02:47:40|140.04|137.44|139.89|137.29|140.18|137.58|139.89|137.29|0
1633488470000|2021-10-06 02:47:50|140.04|137.44|140.04|137.44|140.11|137.51|140.04|137.44|0
1633488480000|2021-10-06 02:48:00|139.96|137.36|139.89|137.29|140.04|137.44|139.89|137.29|0
1633488490000|2021-10-06 02:48:10|139.67|137.07|139.59|136.99|139.67|137.07|139.52|136.92|0
1633488500000|2021-10-06 02:48:20|139.52|136.92|139.45|136.85|139.52|136.92|139.45|136.85|0
1633488510000|2021-10-06 02:48:30|139.37|136.77|139.45|136.85|139.59|136.99|139.37|136.77|0
1633488520000|2021-10-06 02:48:40|139.37|136.77|139.37|136.77|139.37|136.77|139.3|136.7|0
1633488530000|2021-10-06 02:48:50|139.3|136.7|139.37|136.77|139.45|136.85|139.23|136.63|0
1633488540000|2021-10-06 02:49:00|139.59|136.99|139.59|136.99|139.59|136.99|139.59|136.99|0
1633488550000|2021-10-06 02:49:10|139.52|136.92|139.37|136.77|139.56|136.96|139.37|136.77|0
1633488560000|2021-10-06 02:49:20|139.3|136.7|139.52|136.92|139.56|136.96|139.3|136.7|0
1633488570000|2021-10-06 02:49:30|139.45|136.85|139.37|136.77|139.45|136.85|139.37|136.77|0
1633488580000|2021-10-06 02:49:40|139.3|136.7|139.26|136.66|139.34|136.74|139.26|136.66|0
1633488590000|2021-10-06 02:49:50|139.23|136.63|139.23|136.63|139.23|136.63|139.23|136.63|0
1633488600000|2021-10-06 02:50:00|139.08|136.48|139|136.4|139.08|136.48|139|136.4|0
1633488610000|2021-10-06 02:50:10|139.08|136.48|139.08|136.48|139.15|136.55|139.08|136.48|0
1633488620000|2021-10-06 02:50:20|139.12|136.52|139.12|136.52|139.12|136.52|139.12|136.52|0
1633488630000|2021-10-06 02:50:30|139.08|136.48|139.15|136.55|139.15|136.55|139.08|136.48|0
1633488640000|2021-10-06 02:50:40|139.22|136.62|139.41|136.81|139.41|136.81|139.22|136.62|0
1633488650000|2021-10-06 02:50:50|139.45|136.85|139.56|136.96|139.56|136.96|139.45|136.85|0
1633488660000|2021-10-06 02:51:00|139.52|136.92|139.67|137.07|139.67|137.07|139.45|136.85|0
1633488670000|2021-10-06 02:51:10|139.63|137.03|139.37|136.77|139.63|137.03|139.37|136.77|0
1633488680000|2021-10-06 02:51:20|139.45|136.85|139.37|136.77|139.45|136.85|139.34|136.74|0
1633488690000|2021-10-06 02:51:30|139.3|136.7|139.37|136.77|139.37|136.77|139.3|136.7|0
1633488700000|2021-10-06 02:51:40|139.52|136.92|139.67|137.07|139.67|137.07|139.52|136.92|0
1633488710000|2021-10-06 02:51:50|139.81|137.21|139.89|137.29|139.89|137.29|139.81|137.21|0
1633488720000|2021-10-06 02:52:00|139.74|137.14|139.67|137.07|139.74|137.14|139.63|137.03|0
1633488730000|2021-10-06 02:52:10|139.52|136.92|139.63|137.03|139.67|137.07|139.52|136.92|0
1633488740000|2021-10-06 02:52:20|139.59|136.99|139.59|136.99|139.59|136.99|139.44|136.84|0
1633488750000|2021-10-06 02:52:30|139.74|137.14|139.74|137.14|139.78|137.18|139.67|137.07|0
1633488760000|2021-10-06 02:52:40|139.63|137.03|139.56|136.96|139.63|137.03|139.56|136.96|0
1633488770000|2021-10-06 02:52:50|139.59|136.99|139.56|136.96|139.59|136.99|139.56|136.96|0
1633488780000|2021-10-06 02:53:00|139.67|137.07|139.96|137.36|139.96|137.36|139.67|137.07|0
1633488790000|2021-10-06 02:53:10|139.89|137.29|140.4|137.8|140.4|137.8|139.89|137.29|0
1633488800000|2021-10-06 02:53:20|140.33|137.73|140.37|137.77|140.4|137.8|140.33|137.73|0
1633488810000|2021-10-06 02:53:30|140.18|137.58|140.18|137.58|140.26|137.66|140.18|137.58|0
1633488820000|2021-10-06 02:53:40|140.11|137.51|140.33|137.73|140.33|137.73|140.11|137.51|0
1633488830000|2021-10-06 02:53:50|140.26|137.66|140.33|137.73|140.33|137.73|140.26|137.66|0
1633488840000|2021-10-06 02:54:00|140.4|137.8|140.48|137.88|140.55|137.95|140.4|137.8|0
1633488850000|2021-10-06 02:54:10|140.4|137.8|140.26|137.66|140.4|137.8|140.18|137.58|0
1633488860000|2021-10-06 02:54:20|140.18|137.58|140.18|137.58|140.18|137.58|140.11|137.51|0
1633488870000|2021-10-06 02:54:30|140.03|137.43|140.18|137.58|140.18|137.58|140.03|137.43|0
1633488880000|2021-10-06 02:54:40|140.11|137.51|140.18|137.58|140.18|137.58|140.11|137.51|0
1633488890000|2021-10-06 02:54:50|140.11|137.51|140.18|137.58|140.18|137.58|140.03|137.43|0
1633488900000|2021-10-06 02:55:00|140.03|137.43|140.15|137.55|140.15|137.55|140.03|137.43|0
1633488910000|2021-10-06 02:55:10|140.03|137.43|139.96|137.36|140.03|137.43|139.96|137.36|0
1633488920000|2021-10-06 02:55:20|139.89|137.29|139.81|137.21|139.89|137.29|139.81|137.21|0
1633488930000|2021-10-06 02:55:30|139.74|137.14|139.66|137.06|139.74|137.14|139.66|137.06|0
1633488940000|2021-10-06 02:55:40|139.74|137.14|139.74|137.14|139.81|137.21|139.74|137.14|0
1633488950000|2021-10-06 02:55:50|139.78|137.18|139.81|137.21|139.81|137.21|139.78|137.18|0
1633488960000|2021-10-06 02:56:00|139.74|137.14|139.7|137.1|139.81|137.21|139.7|137.1|0
1633488970000|2021-10-06 02:56:10|139.66|137.06|139.52|136.92|139.66|137.06|139.52|136.92|0
1633488980000|2021-10-06 02:56:20|139.59|136.99|139.66|137.06|139.66|137.06|139.59|136.99|0
1633488990000|2021-10-06 02:56:30|139.74|137.14|139.7|137.1|139.74|137.14|139.66|137.06|0
1633489000000|2021-10-06 02:56:40|139.66|137.06|139.59|136.99|139.66|137.06|139.59|136.99|0
1633489010000|2021-10-06 02:56:50|139.66|137.06|139.59|136.99|139.66|137.06|139.59|136.99|0
1633489020000|2021-10-06 02:57:00|139.66|137.06|139.52|136.92|139.66|137.06|139.52|136.92|0
1633489030000|2021-10-06 02:57:10|139.66|137.06|139.66|137.06|139.66|137.06|139.66|137.06|0
1633489040000|2021-10-06 02:57:20|139.74|137.14|139.74|137.14|139.74|137.14|139.66|137.06|0
1633489050000|2021-10-06 02:57:30|139.7|137.1|139.88|137.28|139.96|137.36|139.7|137.1|0
1633489060000|2021-10-06 02:57:40|139.81|137.21|139.59|136.99|139.81|137.21|139.59|136.99|0
1633489070000|2021-10-06 02:57:50|139.52|136.92|139.52|136.92|139.52|136.92|139.52|136.92|0
1633489080000|2021-10-06 02:58:00|139.66|137.06|139.44|136.84|139.66|137.06|139.44|136.84|0
1633489090000|2021-10-06 02:58:10|139.37|136.77|139.44|136.84|139.44|136.84|139.37|136.77|0
1633489100000|2021-10-06 02:58:20|139.52|136.92|139.48|136.88|139.52|136.92|139.44|136.84|0
1633489110000|2021-10-06 02:58:30|139.52|136.92|139.44|136.84|139.52|136.92|139.44|136.84|0
1633489120000|2021-10-06 02:58:40|139.48|136.88|139.44|136.84|139.48|136.88|139.44|136.84|0
1633489130000|2021-10-06 02:58:50|139.37|136.77|139.44|136.84|139.44|136.84|139.37|136.77|0
1633489140000|2021-10-06 02:59:00|139.52|136.92|139.41|136.81|139.52|136.92|139.41|136.81|0
1633489150000|2021-10-06 02:59:10|139.37|136.77|139.37|136.77|139.44|136.84|139.29|136.69|0
1633489160000|2021-10-06 02:59:20|139.29|136.69|139.37|136.77|139.37|136.77|139.29|136.69|0
1633489170000|2021-10-06 02:59:30|139.29|136.69|139.15|136.55|139.29|136.69|139.15|136.55|0
1633489180000|2021-10-06 02:59:40|139.11|136.51|139.11|136.51|139.11|136.51|139.11|136.51|0
1633489190000|2021-10-06 02:59:50|139.15|136.55|139.29|136.69|139.29|136.69|139.15|136.55|0
1633489200000|2021-10-06 03:00:00|139.37|136.77|139.44|136.84|139.44|136.84|139.37|136.77|0
1633489210000|2021-10-06 03:00:10|139.51|136.91|139.41|136.81|139.51|136.91|139.41|136.81|0
1633489220000|2021-10-06 03:00:20|139.44|136.84|139.44|136.84|139.51|136.91|139.44|136.84|0
1633489230000|2021-10-06 03:00:30|139.48|136.88|139.48|136.88|139.51|136.91|139.48|136.88|0
1633489240000|2021-10-06 03:00:40|139.51|136.91|139.59|136.99|139.59|136.99|139.51|136.91|0
1633489250000|2021-10-06 03:00:50|139.55|136.95|139.44|136.84|139.55|136.95|139.44|136.84|0
1633489260000|2021-10-06 03:01:00|139.51|136.91|139.51|136.91|139.51|136.91|139.44|136.84|0
1633489270000|2021-10-06 03:01:10|139.48|136.88|139.37|136.77|139.48|136.88|139.37|136.77|0
1633489280000|2021-10-06 03:01:20|139.29|136.69|139.44|136.84|139.44|136.84|139.29|136.69|0
1633489290000|2021-10-06 03:01:30|139.37|136.77|139.29|136.69|139.37|136.77|139.22|136.62|0
1633489300000|2021-10-06 03:01:40|139.37|136.77|139.44|136.84|139.51|136.91|139.37|136.77|0
1633489310000|2021-10-06 03:01:50|139.37|136.77|139.44|136.84|139.44|136.84|139.37|136.77|0
1633489320000|2021-10-06 03:02:00|139.37|136.77|139.44|136.84|139.44|136.84|139.37|136.77|0
1633489330000|2021-10-06 03:02:10|139.37|136.77|139.44|136.84|139.44|136.84|139.37|136.77|0
1633489340000|2021-10-06 03:02:20|139.51|136.91|139.29|136.69|139.51|136.91|139.29|136.69|0
1633489350000|2021-10-06 03:02:30|140.29|137.69|140.32|137.72|140.32|137.72|140.29|137.69|0
1633489360000|2021-10-06 03:02:40|140.29|137.69|140.36|137.76|140.36|137.76|140.29|137.69|0
1633489370000|2021-10-06 03:02:50|140.43|137.83|140.43|137.83|140.43|137.83|140.43|137.83|0
1633489380000|2021-10-06 03:03:00|140.36|137.76|140.43|137.83|140.43|137.83|140.36|137.76|0
1633489390000|2021-10-06 03:03:10|140.36|137.76|140.32|137.72|140.36|137.76|140.32|137.72|0
1633489400000|2021-10-06 03:03:20|140.43|137.83|141.35|138.75|141.35|138.75|140.43|137.83|0
1633489410000|2021-10-06 03:03:30|141.39|138.79|141.5|138.9|141.5|138.9|141.39|138.79|0
1633489420000|2021-10-06 03:03:40|141.57|138.97|141.5|138.9|141.57|138.97|141.5|138.9|0
1633489430000|2021-10-06 03:03:50|141.54|138.94|141.57|138.97|141.57|138.97|141.54|138.94|0
1633489450000|2021-10-06 03:04:10|141.5|138.9|141.65|139.05|141.65|139.05|141.5|138.9|0
1633489460000|2021-10-06 03:04:20|141.72|139.12|141.8|139.2|141.94|139.34|141.72|139.12|0
1633489470000|2021-10-06 03:04:30|141.83|139.23|141.65|139.05|141.83|139.23|141.65|139.05|0
1633489480000|2021-10-06 03:04:40|141.72|139.12|141.87|139.27|141.87|139.27|141.72|139.12|0
1633489490000|2021-10-06 03:04:50|141.94|139.34|142.09|139.49|142.09|139.49|141.94|139.34|0
1633489500000|2021-10-06 03:05:00|141.94|139.34|141.94|139.34|141.94|139.34|141.94|139.34|0
1633489510000|2021-10-06 03:05:10|141.87|139.27|141.87|139.27|141.87|139.27|141.87|139.27|0
1633489520000|2021-10-06 03:05:20|141.8|139.2|141.72|139.12|141.8|139.2|141.72|139.12|0
1633489530000|2021-10-06 03:05:30|141.65|139.05|141.8|139.2|141.8|139.2|141.65|139.05|0
1633489540000|2021-10-06 03:05:40|141.76|139.16|141.72|139.12|141.8|139.2|141.72|139.12|0
1633489550000|2021-10-06 03:05:50|141.83|139.23|141.8|139.2|141.94|139.34|141.8|139.2|0
1633489560000|2021-10-06 03:06:00|141.94|139.34|141.87|139.27|141.98|139.38|141.87|139.27|0
1633489570000|2021-10-06 03:06:10|141.8|139.2|141.79|139.19|141.8|139.2|141.72|139.12|0
1633489580000|2021-10-06 03:06:20|141.65|139.05|141.43|138.83|141.65|139.05|141.43|138.83|0
1633489590000|2021-10-06 03:06:30|141.35|138.75|141.5|138.9|141.5|138.9|141.35|138.75|0
1633489600000|2021-10-06 03:06:40|141.43|138.83|141.35|138.75|141.43|138.83|141.35|138.75|0
1633489610000|2021-10-06 03:06:50|141.42|138.82|141.28|138.68|141.42|138.82|141.28|138.68|0
1633489620000|2021-10-06 03:07:00|141.35|138.75|141.28|138.68|141.35|138.75|141.28|138.68|0
1633489630000|2021-10-06 03:07:10|141.2|138.6|141.2|138.6|141.35|138.75|141.2|138.6|0
1633489640000|2021-10-06 03:07:20|141.28|138.68|141.35|138.75|141.35|138.75|141.28|138.68|0
1633489650000|2021-10-06 03:07:30|141.28|138.68|141.28|138.68|141.28|138.68|141.2|138.6|0
1633489660000|2021-10-06 03:07:40|141.2|138.6|141.13|138.53|141.2|138.6|141.13|138.53|0
1633489670000|2021-10-06 03:07:50|141.06|138.46|140.98|138.38|141.06|138.46|140.98|138.38|0
1633489680000|2021-10-06 03:08:00|141.06|138.46|141.2|138.6|141.2|138.6|141.06|138.46|0
1633489690000|2021-10-06 03:08:10|141.28|138.68|141.13|138.53|141.28|138.68|141.13|138.53|0
1633489700000|2021-10-06 03:08:20|141.06|138.46|141.2|138.6|141.2|138.6|141.06|138.46|0
1633489710000|2021-10-06 03:08:30|141.13|138.53|141.28|138.68|141.28|138.68|141.13|138.53|0
1633489720000|2021-10-06 03:08:40|141.35|138.75|141.42|138.82|141.42|138.82|141.35|138.75|0
1633489730000|2021-10-06 03:08:50|141.35|138.75|141.42|138.82|141.42|138.82|141.35|138.75|0
1633489740000|2021-10-06 03:09:00|141.35|138.75|141.42|138.82|141.42|138.82|141.35|138.75|0
1633489750000|2021-10-06 03:09:10|141.5|138.9|141.42|138.82|141.5|138.9|141.42|138.82|0
1633489760000|2021-10-06 03:09:20|141.5|138.9|141.61|139.01|141.61|139.01|141.5|138.9|0
1633489770000|2021-10-06 03:09:30|141.65|139.05|141.5|138.9|141.65|139.05|141.5|138.9|0
1633489780000|2021-10-06 03:09:40|141.57|138.97|141.42|138.82|141.57|138.97|141.35|138.75|0
1633489790000|2021-10-06 03:09:50|141.5|138.9|141.42|138.82|141.5|138.9|141.42|138.82|0
1633489800000|2021-10-06 03:10:00|141.5|138.9|141.65|139.05|141.65|139.05|141.5|138.9|0
1633489810000|2021-10-06 03:10:10|141.57|138.97|141.64|139.04|141.65|139.05|141.57|138.97|0
1633489820000|2021-10-06 03:10:20|141.57|138.97|141.57|138.97|141.57|138.97|141.5|138.9|0
1633489830000|2021-10-06 03:10:30|141.64|139.04|141.57|138.97|141.64|139.04|141.57|138.97|0
1633489840000|2021-10-06 03:10:40|141.5|138.9|141.57|138.97|141.57|138.97|141.5|138.9|0
1633489850000|2021-10-06 03:10:50|141.64|139.04|141.68|139.08|141.68|139.08|141.64|139.04|0
1633489860000|2021-10-06 03:11:00|141.64|139.04|141.68|139.08|141.79|139.19|141.64|139.04|0
1633489870000|2021-10-06 03:11:10|141.64|139.04|141.5|138.9|141.64|139.04|141.5|138.9|0
1633489880000|2021-10-06 03:11:20|141.57|138.97|141.64|139.04|141.64|139.04|141.57|138.97|0
1633489890000|2021-10-06 03:11:30|141.72|139.12|141.72|139.12|141.79|139.19|141.72|139.12|0
1633489900000|2021-10-06 03:11:40|141.64|139.04|141.64|139.04|141.64|139.04|141.64|139.04|0
1633489910000|2021-10-06 03:11:50|141.79|139.19|141.79|139.19|141.79|139.19|141.76|139.16|0
1633489920000|2021-10-06 03:12:00|141.72|139.12|141.64|139.04|141.72|139.12|141.64|139.04|0
1633489930000|2021-10-06 03:12:10|141.61|139.01|141.64|139.04|141.64|139.04|141.57|138.97|0
1633489940000|2021-10-06 03:12:20|141.57|138.97|141.53|138.93|141.57|138.97|141.53|138.93|0
1633489950000|2021-10-06 03:12:30|141.57|138.97|141.53|138.93|141.57|138.97|141.53|138.93|0
1633489960000|2021-10-06 03:12:40|141.5|138.9|141.57|138.97|141.57|138.97|141.5|138.9|0
1633489970000|2021-10-06 03:12:50|141.5|138.9|141.35|138.75|141.5|138.9|141.35|138.75|0
1633489980000|2021-10-06 03:13:00|141.42|138.82|141.35|138.75|141.42|138.82|141.35|138.75|0
1633489990000|2021-10-06 03:13:10|141.42|138.82|141.35|138.75|141.42|138.82|141.35|138.75|0
1633490000000|2021-10-06 03:13:20|141.42|138.82|141.42|138.82|141.42|138.82|141.39|138.79|0
1633490010000|2021-10-06 03:13:30|141.39|138.79|141.35|138.75|141.42|138.82|141.35|138.75|0
1633490020000|2021-10-06 03:13:40|141.42|138.82|141.35|138.75|141.42|138.82|141.35|138.75|0
1633490030000|2021-10-06 03:13:50|141.42|138.82|141.5|138.9|141.5|138.9|141.35|138.75|0
1633490040000|2021-10-06 03:14:00|141.42|138.82|141.5|138.9|141.5|138.9|141.42|138.82|0
1633490060000|2021-10-06 03:14:20|141.57|138.97|141.57|138.97|141.57|138.97|141.57|138.97|0
1633490070000|2021-10-06 03:14:30|141.49|138.89|141.64|139.04|141.64|139.04|141.49|138.89|0
1633490090000|2021-10-06 03:14:50|141.57|138.97|141.49|138.89|141.57|138.97|141.49|138.89|0
1633490100000|2021-10-06 03:15:00|141.64|139.04|141.64|139.04|141.64|139.04|141.64|139.04|0
1633490110000|2021-10-06 03:15:10|141.72|139.12|141.64|139.04|141.72|139.12|141.64|139.04|0
1633490120000|2021-10-06 03:15:20|141.57|138.97|141.72|139.12|141.72|139.12|141.57|138.97|0
1633490130000|2021-10-06 03:15:30|141.79|139.19|141.79|139.19|141.86|139.26|141.79|139.19|0
1633490140000|2021-10-06 03:15:40|141.72|139.12|141.64|139.04|141.72|139.12|141.64|139.04|0
1633490150000|2021-10-06 03:15:50|141.68|139.08|141.64|139.04|141.72|139.12|141.64|139.04|0
1633490160000|2021-10-06 03:16:00|141.57|138.97|141.57|138.97|141.57|138.97|141.57|138.97|0
1633490170000|2021-10-06 03:16:10|141.64|139.04|141.72|139.12|141.72|139.12|141.64|139.04|0
1633490180000|2021-10-06 03:16:20|141.79|139.19|141.79|139.19|141.79|139.19|141.79|139.19|0
1633490190000|2021-10-06 03:16:30|141.86|139.26|142.01|139.41|142.01|139.41|141.86|139.26|0
1633490200000|2021-10-06 03:16:40|141.94|139.34|142.01|139.41|142.01|139.41|141.94|139.34|0
1633490210000|2021-10-06 03:16:50|141.94|139.34|141.79|139.19|141.94|139.34|141.79|139.19|0
1633490220000|2021-10-06 03:17:00|141.83|139.23|141.72|139.12|141.83|139.23|141.72|139.12|0
1633490240000|2021-10-06 03:17:20|141.61|139.01|141.61|139.01|141.64|139.04|141.57|138.97|0
1633490250000|2021-10-06 03:17:30|141.57|138.97|141.49|138.89|141.57|138.97|141.49|138.89|0
1633490260000|2021-10-06 03:17:40|141.42|138.82|141.35|138.75|141.42|138.82|141.35|138.75|0
1633490270000|2021-10-06 03:17:50|141.42|138.82|141.42|138.82|141.42|138.82|141.35|138.75|0
1633490280000|2021-10-06 03:18:00|141.35|138.75|141.24|138.64|141.35|138.75|141.2|138.6|0
1633490290000|2021-10-06 03:18:10|141.27|138.67|141.35|138.75|141.35|138.75|141.2|138.6|0
1633490300000|2021-10-06 03:18:20|141.27|138.67|141.27|138.67|141.27|138.67|141.27|138.67|0
1633490310000|2021-10-06 03:18:30|141.2|138.6|141.27|138.67|141.27|138.67|141.2|138.6|0
1633490320000|2021-10-06 03:18:40|141.35|138.75|141.31|138.71|141.35|138.75|141.27|138.67|0
1633490330000|2021-10-06 03:18:50|141.27|138.67|141.27|138.67|141.27|138.67|141.2|138.6|0
1633490350000|2021-10-06 03:19:10|141.34|138.74|141.38|138.78|141.42|138.82|141.34|138.74|0
1633490360000|2021-10-06 03:19:20|141.34|138.74|141.49|138.89|141.49|138.89|141.34|138.74|0
1633490370000|2021-10-06 03:19:30|141.46|138.86|141.49|138.89|141.49|138.89|141.46|138.86|0
1633490380000|2021-10-06 03:19:40|141.57|138.97|141.42|138.82|141.57|138.97|141.42|138.82|0
1633490390000|2021-10-06 03:19:50|141.49|138.89|141.49|138.89|141.49|138.89|141.49|138.89|0
1633490400000|2021-10-06 03:20:00|141.42|138.82|141.49|138.89|141.57|138.97|141.42|138.82|0
1633490410000|2021-10-06 03:20:10|141.53|138.93|141.53|138.93|141.53|138.93|141.49|138.89|0
1633490420000|2021-10-06 03:20:20|141.57|138.97|141.57|138.97|141.57|138.97|141.57|138.97|0
1633490430000|2021-10-06 03:20:30|141.53|138.93|141.53|138.93|141.57|138.97|141.53|138.93|0
1633490440000|2021-10-06 03:20:40|141.57|138.97|141.57|138.97|141.57|138.97|141.57|138.97|0
1633490450000|2021-10-06 03:20:50|141.53|138.93|141.53|138.93|141.57|138.97|141.49|138.89|0
1633490460000|2021-10-06 03:21:00|141.57|138.97|141.57|138.97|141.71|139.11|141.57|138.97|0
1633490470000|2021-10-06 03:21:10|141.49|138.89|141.34|138.74|141.49|138.89|141.34|138.74|0
1633490480000|2021-10-06 03:21:20|141.27|138.67|141.12|138.52|141.27|138.67|141.12|138.52|0
1633490490000|2021-10-06 03:21:30|141.16|138.56|141.12|138.52|141.2|138.6|141.12|138.52|0
1633490510000|2021-10-06 03:21:50|141.05|138.45|141.05|138.45|141.05|138.45|141.05|138.45|0
1633490520000|2021-10-06 03:22:00|141.12|138.52|141.12|138.52|141.12|138.52|141.12|138.52|0
1633490530000|2021-10-06 03:22:10|141.09|138.49|141.05|138.45|141.09|138.49|141.05|138.45|0
1633490540000|2021-10-06 03:22:20|141.12|138.52|141.09|138.49|141.12|138.52|141.09|138.49|0
1633490550000|2021-10-06 03:22:30|141.05|138.45|141.05|138.45|141.05|138.45|141.05|138.45|0
1633490560000|2021-10-06 03:22:40|140.97|138.37|141.05|138.45|141.05|138.45|140.97|138.37|0
1633490570000|2021-10-06 03:22:50|140.97|138.37|140.83|138.23|140.97|138.37|140.83|138.23|0
1633490580000|2021-10-06 03:23:00|140.79|138.19|140.83|138.23|140.83|138.23|140.79|138.19|0
1633490600000|2021-10-06 03:23:20|140.86|138.26|140.83|138.23|140.86|138.26|140.83|138.23|0
1633490610000|2021-10-06 03:23:30|140.9|138.3|140.75|138.15|140.9|138.3|140.75|138.15|0
1633490620000|2021-10-06 03:23:40|140.68|138.08|140.61|138.01|140.68|138.08|140.61|138.01|0
1633490630000|2021-10-06 03:23:50|140.68|138.08|140.68|138.08|140.68|138.08|140.68|138.08|0
1633490640000|2021-10-06 03:24:00|140.75|138.15|140.68|138.08|140.75|138.15|140.68|138.08|0
1633490650000|2021-10-06 03:24:10|140.75|138.15|140.75|138.15|140.83|138.23|140.75|138.15|0
1633490660000|2021-10-06 03:24:20|140.79|138.19|140.68|138.08|140.79|138.19|140.68|138.08|0
1633490670000|2021-10-06 03:24:30|140.61|138.01|140.61|138.01|140.61|138.01|140.61|138.01|0
1633490690000|2021-10-06 03:24:50|140.38|137.78|140.38|137.78|140.38|137.78|140.38|137.78|0
1633490700000|2021-10-06 03:25:00|140.24|137.64|140.09|137.49|140.31|137.71|140.09|137.49|0
1633490710000|2021-10-06 03:25:10|140.24|137.64|140.24|137.64|140.31|137.71|140.24|137.64|0
1633490720000|2021-10-06 03:25:20|140.16|137.56|140.28|137.68|140.28|137.68|140.16|137.56|0
1633490730000|2021-10-06 03:25:30|140.16|137.56|140.09|137.49|140.16|137.56|140.09|137.49|0
1633490740000|2021-10-06 03:25:40|140.13|137.53|140.2|137.6|140.2|137.6|140.13|137.53|0
1633490750000|2021-10-06 03:25:50|140.24|137.64|140.31|137.71|140.31|137.71|140.16|137.56|0
1633490760000|2021-10-06 03:26:00|140.28|137.68|140.24|137.64|140.28|137.68|140.24|137.64|0
1633490770000|2021-10-06 03:26:10|140.31|137.71|140.38|137.78|140.38|137.78|140.31|137.71|0
1633490780000|2021-10-06 03:26:20|140.46|137.86|140.6|138|140.6|138|140.46|137.86|0
1633490790000|2021-10-06 03:26:30|140.57|137.97|140.75|138.15|140.75|138.15|140.53|137.93|0
1633490800000|2021-10-06 03:26:40|140.6|138|140.57|137.97|140.6|138|140.57|137.97|0
1633490810000|2021-10-06 03:26:50|140.6|138|140.57|137.97|140.6|138|140.53|137.93|0
1633490820000|2021-10-06 03:27:00|140.53|137.93|140.5|137.9|140.53|137.93|140.5|137.9|0
1633490830000|2021-10-06 03:27:10|140.57|137.97|140.6|138|140.6|138|140.57|137.97|0
1633490840000|2021-10-06 03:27:20|140.53|137.93|140.6|138|140.6|138|140.53|137.93|0
1633490850000|2021-10-06 03:27:30|140.53|137.93|140.53|137.93|140.53|137.93|140.46|137.86|0
1633490860000|2021-10-06 03:27:40|140.6|138|140.53|137.93|140.6|138|140.53|137.93|0
1633490870000|2021-10-06 03:27:50|140.6|138|140.6|138|140.68|138.08|140.6|138|0
1633490880000|2021-10-06 03:28:00|140.68|138.08|140.68|138.08|140.68|138.08|140.68|138.08|0
1633490900000|2021-10-06 03:28:20|140.6|138|140.6|138|140.6|138|140.6|138|0
1633490910000|2021-10-06 03:28:30|140.64|138.04|140.6|138|140.64|138.04|140.6|138|0
1633490920000|2021-10-06 03:28:40|140.53|137.93|140.6|138|140.6|138|140.53|137.93|0
1633490930000|2021-10-06 03:28:50|140.53|137.93|140.6|138|140.6|138|140.53|137.93|0
1633490940000|2021-10-06 03:29:00|140.53|137.93|140.53|137.93|140.53|137.93|140.53|137.93|0
1633490950000|2021-10-06 03:29:10|140.46|137.86|140.42|137.82|140.46|137.86|140.42|137.82|0
1633490960000|2021-10-06 03:29:20|140.38|137.78|140.38|137.78|140.38|137.78|140.38|137.78|0
1633490970000|2021-10-06 03:29:30|140.46|137.86|140.57|137.97|140.57|137.97|140.46|137.86|0
1633490980000|2021-10-06 03:29:40|140.49|137.89|140.53|137.93|140.53|137.93|140.49|137.89|0
1633490990000|2021-10-06 03:29:50|140.46|137.86|140.38|137.78|140.46|137.86|140.38|137.78|0
1633491000000|2021-10-06 03:30:00|140.42|137.82|140.46|137.86|140.46|137.86|140.31|137.71|0
1633491010000|2021-10-06 03:30:10|140.31|137.71|140.16|137.56|140.31|137.71|140.16|137.56|0
1633491020000|2021-10-06 03:30:20|140.09|137.49|140.02|137.42|140.16|137.56|140.02|137.42|0
1633491030000|2021-10-06 03:30:30|140.09|137.49|140.09|137.49|140.09|137.49|140.05|137.45|0
1633491040000|2021-10-06 03:30:40|139.94|137.34|139.87|137.27|139.94|137.34|139.87|137.27|0
1633491050000|2021-10-06 03:30:50|139.8|137.2|139.87|137.27|139.91|137.31|139.8|137.2|0
1633491060000|2021-10-06 03:31:00|139.83|137.23|139.87|137.27|139.87|137.27|139.8|137.2|0
1633491070000|2021-10-06 03:31:10|139.94|137.34|140.16|137.56|140.16|137.56|139.94|137.34|0
1633491080000|2021-10-06 03:31:20|140.09|137.49|140.05|137.45|140.16|137.56|140.05|137.45|0
1633491090000|2021-10-06 03:31:30|140.16|137.56|140.13|137.53|140.16|137.56|140.13|137.53|0
1633491100000|2021-10-06 03:31:40|140.16|137.56|140.23|137.63|140.23|137.63|140.16|137.56|0
1633491110000|2021-10-06 03:31:50|140.16|137.56|140.16|137.56|140.16|137.56|140.09|137.49|0
1633491120000|2021-10-06 03:32:00|140.2|137.6|140.31|137.71|140.31|137.71|140.16|137.56|0
1633491130000|2021-10-06 03:32:10|140.38|137.78|140.38|137.78|140.38|137.78|140.38|137.78|0
1633491140000|2021-10-06 03:32:20|140.53|137.93|140.38|137.78|140.53|137.93|140.38|137.78|0
1633491160000|2021-10-06 03:32:40|140.42|137.82|140.53|137.93|140.53|137.93|140.42|137.82|0
1633491170000|2021-10-06 03:32:50|140.6|138|140.6|138|140.6|138|140.6|138|0
1633491180000|2021-10-06 03:33:00|140.53|137.93|140.6|138|140.67|138.07|140.53|137.93|0
1633491190000|2021-10-06 03:33:10|140.53|137.93|140.53|137.93|140.53|137.93|140.53|137.93|0
1633491200000|2021-10-06 03:33:20|140.6|138|140.57|137.97|140.6|138|140.53|137.93|0
1633491210000|2021-10-06 03:33:30|140.53|137.93|140.6|138|140.67|138.07|140.53|137.93|0
1633491220000|2021-10-06 03:33:40|140.67|138.07|140.6|138|140.67|138.07|140.53|137.93|0
1633491230000|2021-10-06 03:33:50|140.67|138.07|140.6|138|140.75|138.15|140.6|138|0
1633491240000|2021-10-06 03:34:00|140.53|137.93|140.53|137.93|140.53|137.93|140.49|137.89|0
1633491250000|2021-10-06 03:34:10|140.49|137.89|140.53|137.93|140.53|137.93|140.45|137.85|0
1633491260000|2021-10-06 03:34:20|140.45|137.85|140.45|137.85|140.45|137.85|140.45|137.85|0
1633491270000|2021-10-06 03:34:30|140.38|137.78|140.31|137.71|140.38|137.78|140.31|137.71|0
1633491280000|2021-10-06 03:34:40|140.16|137.56|140.45|137.85|140.45|137.85|140.16|137.56|0
1633491290000|2021-10-06 03:34:50|140.53|137.93|140.53|137.93|140.53|137.93|140.53|137.93|0
1633491300000|2021-10-06 03:35:00|140.6|138|140.67|138.07|140.67|138.07|140.6|138|0
1633491310000|2021-10-06 03:35:10|140.75|138.15|140.89|138.29|140.89|138.29|140.75|138.15|0
1633491320000|2021-10-06 03:35:20|140.97|138.37|140.89|138.29|140.97|138.37|140.89|138.29|0
1633491330000|2021-10-06 03:35:30|140.82|138.22|140.79|138.19|140.82|138.22|140.79|138.19|0
1633491340000|2021-10-06 03:35:40|140.75|138.15|140.75|138.15|140.79|138.19|140.75|138.15|0
1633491350000|2021-10-06 03:35:50|140.67|138.07|140.75|138.15|140.75|138.15|140.67|138.07|0
1633491360000|2021-10-06 03:36:00|140.67|138.07|140.6|138|140.67|138.07|140.6|138|0
1633491370000|2021-10-06 03:36:10|140.67|138.07|140.6|138|140.67|138.07|140.6|138|0
1633491380000|2021-10-06 03:36:20|140.56|137.96|140.49|137.89|140.56|137.96|140.45|137.85|0
1633491390000|2021-10-06 03:36:30|140.53|137.93|140.49|137.89|140.53|137.93|140.45|137.85|0
1633491400000|2021-10-06 03:36:40|140.38|137.78|140.38|137.78|140.38|137.78|140.38|137.78|0
1633491410000|2021-10-06 03:36:50|140.31|137.71|140.42|137.82|140.42|137.82|140.31|137.71|0
1633491420000|2021-10-06 03:37:00|140.38|137.78|140.31|137.71|140.38|137.78|140.31|137.71|0
1633491430000|2021-10-06 03:37:10|140.27|137.67|140.27|137.67|140.27|137.67|140.27|137.67|0
1633491440000|2021-10-06 03:37:20|140.2|137.6|140.23|137.63|140.23|137.63|140.16|137.56|0
1633491450000|2021-10-06 03:37:30|140.3|137.7|140.45|137.85|140.45|137.85|140.3|137.7|0
1633491460000|2021-10-06 03:37:40|140.42|137.82|140.42|137.82|140.45|137.85|140.38|137.78|0
1633491470000|2021-10-06 03:37:50|140.38|137.78|140.38|137.78|140.38|137.78|140.38|137.78|0
1633491480000|2021-10-06 03:38:00|140.45|137.85|140.38|137.78|140.45|137.85|140.38|137.78|0
1633491490000|2021-10-06 03:38:10|140.45|137.85|140.38|137.78|140.45|137.85|140.3|137.7|0
1633491500000|2021-10-06 03:38:20|140.3|137.7|140.38|137.78|140.38|137.78|140.3|137.7|0
1633491510000|2021-10-06 03:38:30|140.42|137.82|140.45|137.85|140.45|137.85|140.42|137.82|0
1633491520000|2021-10-06 03:38:40|140.38|137.78|140.3|137.7|140.38|137.78|140.3|137.7|0
1633491540000|2021-10-06 03:39:00|140.23|137.63|140.23|137.63|140.23|137.63|140.23|137.63|0
1633491550000|2021-10-06 03:39:10|140.3|137.7|140.23|137.63|140.3|137.7|140.23|137.63|0
1633491560000|2021-10-06 03:39:20|140.27|137.67|140.16|137.56|140.27|137.67|140.16|137.56|0
1633491570000|2021-10-06 03:39:30|140.23|137.63|140.27|137.67|140.3|137.7|140.23|137.63|0
1633491580000|2021-10-06 03:39:40|140.23|137.63|140.23|137.63|140.23|137.63|140.2|137.6|0
1633491590000|2021-10-06 03:39:50|140.3|137.7|140.3|137.7|140.3|137.7|140.3|137.7|0
1633491600000|2021-10-06 03:40:00|140.38|137.78|140.3|137.7|140.38|137.78|140.3|137.7|0
1633491610000|2021-10-06 03:40:10|140.23|137.63|140.38|137.78|140.38|137.78|140.23|137.63|0
1633491620000|2021-10-06 03:40:20|140.3|137.7|140.42|137.82|140.42|137.82|140.3|137.7|0
1633491630000|2021-10-06 03:40:30|140.38|137.78|140.49|137.89|140.52|137.92|140.38|137.78|0
1633491640000|2021-10-06 03:40:40|140.45|137.85|140.49|137.89|140.52|137.92|140.45|137.85|0
1633491650000|2021-10-06 03:40:50|140.45|137.85|140.6|138|140.6|138|140.45|137.85|0
1633491660000|2021-10-06 03:41:00|140.52|137.92|140.6|138|140.6|138|140.52|137.92|0
1633491670000|2021-10-06 03:41:10|140.52|137.92|140.45|137.85|140.52|137.92|140.45|137.85|0
1633491680000|2021-10-06 03:41:20|140.38|137.78|140.45|137.85|140.45|137.85|140.38|137.78|0
1633491690000|2021-10-06 03:41:30|140.52|137.92|140.6|138|140.6|138|140.52|137.92|0
1633491700000|2021-10-06 03:41:40|140.52|137.92|140.52|137.92|140.52|137.92|140.52|137.92|0
1633491710000|2021-10-06 03:41:50|140.56|137.96|140.67|138.07|140.67|138.07|140.56|137.96|0
1633491720000|2021-10-06 03:42:00|140.6|138|140.67|138.07|140.67|138.07|140.6|138|0
1633491730000|2021-10-06 03:42:10|140.6|138|140.67|138.07|140.67|138.07|140.6|138|0
1633491740000|2021-10-06 03:42:20|140.6|138|140.67|138.07|140.67|138.07|140.6|138|0
1633491750000|2021-10-06 03:42:30|140.74|138.14|140.67|138.07|140.74|138.14|140.67|138.07|0
1633491760000|2021-10-06 03:42:40|140.6|138|140.45|137.85|140.6|138|140.45|137.85|0
1633491770000|2021-10-06 03:42:50|140.38|137.78|140.45|137.85|140.45|137.85|140.38|137.78|0
1633491780000|2021-10-06 03:43:00|140.38|137.78|140.45|137.85|140.45|137.85|140.38|137.78|0
1633491790000|2021-10-06 03:43:10|140.38|137.78|140.38|137.78|140.38|137.78|140.3|137.7|0
1633491800000|2021-10-06 03:43:20|140.3|137.7|140.3|137.7|140.34|137.74|140.3|137.7|0
1633491810000|2021-10-06 03:43:30|140.38|137.78|140.34|137.74|140.38|137.78|140.34|137.74|0
1633491820000|2021-10-06 03:43:40|140.3|137.7|140.3|137.7|140.3|137.7|140.3|137.7|0
1633491830000|2021-10-06 03:43:50|140.23|137.63|140.3|137.7|140.3|137.7|140.23|137.63|0
1633491840000|2021-10-06 03:44:00|140.38|137.78|140.3|137.7|140.38|137.78|140.23|137.63|0
1633491850000|2021-10-06 03:44:10|140.37|137.77|140.37|137.77|140.37|137.77|140.34|137.74|0
1633491860000|2021-10-06 03:44:20|140.3|137.7|140.23|137.63|140.3|137.7|140.23|137.63|0
1633491870000|2021-10-06 03:44:30|140.19|137.59|140.15|137.55|140.23|137.63|140.15|137.55|0
1633491880000|2021-10-06 03:44:40|140.19|137.59|140.23|137.63|140.23|137.63|140.15|137.55|0
1633491890000|2021-10-06 03:44:50|140.3|137.7|140.3|137.7|140.3|137.7|140.3|137.7|0
1633491900000|2021-10-06 03:45:00|140.23|137.63|140.01|137.41|140.23|137.63|140.01|137.41|0
1633491910000|2021-10-06 03:45:10|139.93|137.33|140.01|137.41|140.01|137.41|139.93|137.33|0
1633491920000|2021-10-06 03:45:20|140.08|137.48|140.01|137.41|140.08|137.48|140.01|137.41|0
1633491930000|2021-10-06 03:45:30|140.08|137.48|140.3|137.7|140.37|137.77|140.08|137.48|0
1633491940000|2021-10-06 03:45:40|140.37|137.77|140.3|137.7|140.37|137.77|140.3|137.7|0
1633491950000|2021-10-06 03:45:50|140.23|137.63|140.23|137.63|140.23|137.63|140.19|137.59|0
1633491960000|2021-10-06 03:46:00|140.27|137.67|140.19|137.59|140.3|137.7|140.19|137.59|0
1633491970000|2021-10-06 03:46:10|140.23|137.63|140.3|137.7|140.3|137.7|140.23|137.63|0
1633491980000|2021-10-06 03:46:20|140.37|137.77|140.37|137.77|140.37|137.77|140.3|137.7|0
1633491990000|2021-10-06 03:46:30|140.3|137.7|140.3|137.7|140.37|137.77|140.3|137.7|0
1633492000000|2021-10-06 03:46:40|140.23|137.63|140.19|137.59|140.23|137.63|140.19|137.59|0
1633492010000|2021-10-06 03:46:50|140.23|137.63|140.3|137.7|140.3|137.7|140.23|137.63|0
1633492020000|2021-10-06 03:47:00|140.37|137.77|140.3|137.7|140.37|137.77|140.26|137.66|0
1633492030000|2021-10-06 03:47:10|140.37|137.77|140.23|137.63|140.37|137.77|140.23|137.63|0
1633492040000|2021-10-06 03:47:20|140.26|137.66|140.26|137.66|140.3|137.7|140.26|137.66|0
1633492050000|2021-10-06 03:47:30|140.23|137.63|140.08|137.48|140.23|137.63|140.08|137.48|0
1633492060000|2021-10-06 03:47:40|140.04|137.44|140.01|137.41|140.04|137.44|140.01|137.41|0
1633492070000|2021-10-06 03:47:50|139.97|137.37|140.01|137.41|140.01|137.41|139.93|137.33|0
1633492080000|2021-10-06 03:48:00|140.08|137.48|140.08|137.48|140.08|137.48|140.08|137.48|0
1633492090000|2021-10-06 03:48:10|140.01|137.41|139.93|137.33|140.08|137.48|139.93|137.33|0
1633492100000|2021-10-06 03:48:20|140.08|137.48|140.01|137.41|140.08|137.48|140.01|137.41|0
1633492110000|2021-10-06 03:48:30|140.08|137.48|140.01|137.41|140.08|137.48|139.93|137.33|0
1633492120000|2021-10-06 03:48:40|139.93|137.33|139.93|137.33|139.93|137.33|139.93|137.33|0
1633492130000|2021-10-06 03:48:50|139.86|137.26|139.93|137.33|139.93|137.33|139.86|137.26|0
1633492140000|2021-10-06 03:49:00|140.01|137.41|139.97|137.37|140.01|137.41|139.93|137.33|0
1633492150000|2021-10-06 03:49:10|140.01|137.41|140.01|137.41|140.01|137.41|140.01|137.41|0
1633492160000|2021-10-06 03:49:20|140.04|137.44|140.04|137.44|140.04|137.44|140.04|137.44|0
1633492170000|2021-10-06 03:49:30|140.08|137.48|139.93|137.33|140.08|137.48|139.93|137.33|0
1633492180000|2021-10-06 03:49:40|139.86|137.26|140.08|137.48|140.08|137.48|139.86|137.26|0
1633492190000|2021-10-06 03:49:50|140.01|137.41|140.23|137.63|140.23|137.63|140.01|137.41|0
1633492200000|2021-10-06 03:50:00|140.15|137.55|140.19|137.59|140.19|137.59|140.08|137.48|0
1633492210000|2021-10-06 03:50:10|140.23|137.63|140.34|137.74|140.34|137.74|140.23|137.63|0
1633492220000|2021-10-06 03:50:20|140.3|137.7|140.37|137.77|140.37|137.77|140.3|137.7|0
1633492230000|2021-10-06 03:50:30|140.3|137.7|140.3|137.7|140.3|137.7|140.3|137.7|0
1633492240000|2021-10-06 03:50:40|140.22|137.62|140.22|137.62|140.22|137.62|140.22|137.62|0
1633492250000|2021-10-06 03:50:50|140.3|137.7|140.3|137.7|140.3|137.7|140.26|137.66|0
1633492260000|2021-10-06 03:51:00|140.26|137.66|140.15|137.55|140.26|137.66|140.15|137.55|0
1633492270000|2021-10-06 03:51:10|140.08|137.48|140.15|137.55|140.15|137.55|140.08|137.48|0
1633492280000|2021-10-06 03:51:20|140.08|137.48|140.08|137.48|140.08|137.48|140.08|137.48|0
1633492290000|2021-10-06 03:51:30|140.04|137.44|140|137.4|140.04|137.44|140|137.4|0
1633492300000|2021-10-06 03:51:40|140.08|137.48|140.08|137.48|140.08|137.48|140.04|137.44|0
1633492310000|2021-10-06 03:51:50|140.15|137.55|140.15|137.55|140.15|137.55|140.15|137.55|0
1633492320000|2021-10-06 03:52:00|140.22|137.62|140.08|137.48|140.22|137.62|140.08|137.48|0
1633492330000|2021-10-06 03:52:10|140.04|137.44|140|137.4|140.08|137.48|140|137.4|0
1633492350000|2021-10-06 03:52:30|139.93|137.33|139.9|137.3|139.93|137.33|139.86|137.26|0
1633492360000|2021-10-06 03:52:40|139.93|137.33|139.86|137.26|139.93|137.33|139.86|137.26|0
1633492380000|2021-10-06 03:53:00|139.78|137.18|139.82|137.22|139.86|137.26|139.78|137.18|0
1633492390000|2021-10-06 03:53:10|139.86|137.26|139.9|137.3|139.9|137.3|139.86|137.26|0
1633492400000|2021-10-06 03:53:20|139.86|137.26|139.82|137.22|139.86|137.26|139.82|137.22|0
1633492410000|2021-10-06 03:53:30|139.78|137.18|139.64|137.04|139.78|137.18|139.64|137.04|0
1633492420000|2021-10-06 03:53:40|139.56|136.96|139.64|137.04|139.64|137.04|139.56|136.96|0
1633492430000|2021-10-06 03:53:50|139.56|136.96|139.56|136.96|139.64|137.04|139.56|136.96|0
1633492440000|2021-10-06 03:54:00|139.64|137.04|139.71|137.11|139.71|137.11|139.64|137.04|0
1633492450000|2021-10-06 03:54:10|139.6|137|139.6|137|139.6|137|139.6|137|0
1633492460000|2021-10-06 03:54:20|139.56|136.96|139.56|136.96|139.56|136.96|139.56|136.96|0
1633492470000|2021-10-06 03:54:30|139.64|137.04|139.49|136.89|139.64|137.04|139.49|136.89|0
1633492480000|2021-10-06 03:54:40|139.42|136.82|139.42|136.82|139.42|136.82|139.34|136.74|0
1633492490000|2021-10-06 03:54:50|139.49|136.89|139.34|136.74|139.49|136.89|139.34|136.74|0
1633492500000|2021-10-06 03:55:00|139.31|136.71|139.34|136.74|139.34|136.74|139.31|136.71|0
1633492510000|2021-10-06 03:55:10|139.42|136.82|139.42|136.82|139.49|136.89|139.42|136.82|0
1633492520000|2021-10-06 03:55:20|139.34|136.74|139.27|136.67|139.34|136.74|139.27|136.67|0
1633492530000|2021-10-06 03:55:30|139.24|136.64|139.2|136.6|139.24|136.64|139.2|136.6|0
1633492540000|2021-10-06 03:55:40|139.27|136.67|139.27|136.67|139.34|136.74|139.27|136.67|0
1633492550000|2021-10-06 03:55:50|139.34|136.74|139.27|136.67|139.34|136.74|139.27|136.67|0
1633492560000|2021-10-06 03:56:00|139.34|136.74|139.34|136.74|139.34|136.74|139.34|136.74|0
1633492570000|2021-10-06 03:56:10|139.27|136.67|139.34|136.74|139.34|136.74|139.27|136.67|0
1633492580000|2021-10-06 03:56:20|139.42|136.82|139.34|136.74|139.42|136.82|139.34|136.74|0
1633492590000|2021-10-06 03:56:30|139.42|136.82|139.27|136.67|139.42|136.82|139.27|136.67|0
1633492610000|2021-10-06 03:56:50|139.34|136.74|139.42|136.82|139.42|136.82|139.34|136.74|0
1633492620000|2021-10-06 03:57:00|139.34|136.74|139.42|136.82|139.42|136.82|139.34|136.74|0
1633492630000|2021-10-06 03:57:10|139.49|136.89|139.42|136.82|139.49|136.89|139.42|136.82|0
1633492640000|2021-10-06 03:57:20|139.49|136.89|139.49|136.89|139.49|136.89|139.49|136.89|0
1633492650000|2021-10-06 03:57:30|139.56|136.96|139.56|136.96|139.64|137.04|139.56|136.96|0
1633492660000|2021-10-06 03:57:40|139.49|136.89|139.49|136.89|139.49|136.89|139.49|136.89|0
1633492670000|2021-10-06 03:57:50|139.53|136.93|139.49|136.89|139.53|136.93|139.49|136.89|0
1633492680000|2021-10-06 03:58:00|139.42|136.82|139.49|136.89|139.49|136.89|139.42|136.82|0
1633492690000|2021-10-06 03:58:10|139.42|136.82|139.49|136.89|139.49|136.89|139.42|136.82|0
1633492700000|2021-10-06 03:58:20|139.42|136.82|139.49|136.89|139.49|136.89|139.42|136.82|0
1633492710000|2021-10-06 03:58:30|139.56|136.96|139.56|136.96|139.56|136.96|139.56|136.96|0
1633492720000|2021-10-06 03:58:40|139.6|137|139.6|137|139.6|137|139.6|137|0
1633492730000|2021-10-06 03:58:50|139.63|137.03|139.6|137|139.63|137.03|139.56|136.96|0
1633492740000|2021-10-06 03:59:00|139.63|137.03|139.67|137.07|139.67|137.07|139.63|137.03|0
1633492750000|2021-10-06 03:59:10|139.63|137.03|139.56|136.96|139.63|137.03|139.56|136.96|0
1633492760000|2021-10-06 03:59:20|139.63|137.03|139.63|137.03|139.63|137.03|139.63|137.03|0
1633492780000|2021-10-06 03:59:40|139.56|136.96|139.56|136.96|139.56|136.96|139.56|136.96|0
1633492790000|2021-10-06 03:59:50|139.63|137.03|139.63|137.03|139.63|137.03|139.63|137.03|0
1633492800000|2021-10-06 04:00:00|139.56|136.96|139.63|137.03|139.63|137.03|139.56|136.96|0
1633492810000|2021-10-06 04:00:10|139.6|137|139.63|137.03|139.63|137.03|139.6|137|0
1633492820000|2021-10-06 04:00:20|139.71|137.11|139.78|137.18|139.78|137.18|139.71|137.11|0
1633492830000|2021-10-06 04:00:30|139.82|137.22|139.82|137.22|139.82|137.22|139.82|137.22|0
1633492840000|2021-10-06 04:00:40|139.78|137.18|139.74|137.14|139.78|137.18|139.74|137.14|0
1633492850000|2021-10-06 04:00:50|139.78|137.18|139.78|137.18|139.78|137.18|139.78|137.18|0
1633492870000|2021-10-06 04:01:10|139.71|137.11|139.71|137.11|139.71|137.11|139.71|137.11|0
1633492880000|2021-10-06 04:01:20|139.78|137.18|139.71|137.11|139.78|137.18|139.71|137.11|0
1633492890000|2021-10-06 04:01:30|139.63|137.03|139.53|136.93|139.63|137.03|139.53|136.93|0
1633492900000|2021-10-06 04:01:40|139.49|136.89|139.49|136.89|139.49|136.89|139.41|136.81|0
1633492910000|2021-10-06 04:01:50|139.41|136.81|139.34|136.74|139.41|136.81|139.27|136.67|0
1633492920000|2021-10-06 04:02:00|139.41|136.81|139.34|136.74|139.41|136.81|139.34|136.74|0
1633492950000|2021-10-06 04:02:30|139.27|136.67|139.27|136.67|139.27|136.67|139.27|136.67|0
1633492960000|2021-10-06 04:02:40|139.34|136.74|139.34|136.74|139.34|136.74|139.34|136.74|0
1633492970000|2021-10-06 04:02:50|139.41|136.81|139.34|136.74|139.41|136.81|139.34|136.74|0
1633492980000|2021-10-06 04:03:00|139.41|136.81|139.34|136.74|139.41|136.81|139.34|136.74|0
1633492990000|2021-10-06 04:03:10|139.41|136.81|139.41|136.81|139.41|136.81|139.38|136.78|0
1633493000000|2021-10-06 04:03:20|139.49|136.89|139.56|136.96|139.56|136.96|139.49|136.89|0
1633493010000|2021-10-06 04:03:30|139.63|137.03|139.63|137.03|139.63|137.03|139.63|137.03|0
1633493020000|2021-10-06 04:03:40|139.56|136.96|139.56|136.96|139.63|137.03|139.56|136.96|0
1633493030000|2021-10-06 04:03:50|139.63|137.03|139.56|136.96|139.63|137.03|139.56|136.96|0
1633493040000|2021-10-06 04:04:00|139.63|137.03|139.56|136.96|139.63|137.03|139.56|136.96|0
1633493050000|2021-10-06 04:04:10|139.63|137.03|139.63|137.03|139.63|137.03|139.63|137.03|0
1633493060000|2021-10-06 04:04:20|139.56|136.96|139.56|136.96|139.56|136.96|139.56|136.96|0
1633493070000|2021-10-06 04:04:30|139.49|136.89|139.52|136.92|139.56|136.96|139.49|136.89|0
1633493080000|2021-10-06 04:04:40|139.56|136.96|139.49|136.89|139.56|136.96|139.49|136.89|0
1633493090000|2021-10-06 04:04:50|139.52|136.92|139.56|136.96|139.56|136.96|139.52|136.92|0
1633493100000|2021-10-06 04:05:00|139.49|136.89|139.34|136.74|139.49|136.89|139.34|136.74|0
1633493110000|2021-10-06 04:05:10|139.41|136.81|139.41|136.81|139.41|136.81|139.41|136.81|0
1633493120000|2021-10-06 04:05:20|139.38|136.78|139.49|136.89|139.49|136.89|139.38|136.78|0
1633493140000|2021-10-06 04:05:40|139.41|136.81|139.41|136.81|139.41|136.81|139.41|136.81|0
1633493150000|2021-10-06 04:05:50|139.49|136.89|139.49|136.89|139.49|136.89|139.49|136.89|0
1633493160000|2021-10-06 04:06:00|139.48|136.88|139.56|136.96|139.56|136.96|139.48|136.88|0
1633493170000|2021-10-06 04:06:10|139.48|136.88|139.41|136.81|139.48|136.88|139.41|136.81|0
1633493180000|2021-10-06 04:06:20|139.34|136.74|139.41|136.81|139.41|136.81|139.34|136.74|0
1633493190000|2021-10-06 04:06:30|139.48|136.88|139.48|136.88|139.48|136.88|139.41|136.81|0
1633493200000|2021-10-06 04:06:40|139.56|136.96|139.56|136.96|139.56|136.96|139.56|136.96|0
1633493210000|2021-10-06 04:06:50|139.52|136.92|139.56|136.96|139.56|136.96|139.52|136.92|0
1633493220000|2021-10-06 04:07:00|139.52|136.92|139.56|136.96|139.56|136.96|139.52|136.92|0
1633493230000|2021-10-06 04:07:10|139.6|137|139.78|137.18|139.78|137.18|139.6|137|0
1633493240000|2021-10-06 04:07:20|139.7|137.1|139.63|137.03|139.7|137.1|139.63|137.03|0
1633493250000|2021-10-06 04:07:30|139.6|137|139.63|137.03|139.7|137.1|139.6|137|0
1633493260000|2021-10-06 04:07:40|139.6|137|139.6|137|139.6|137|139.56|136.96|0
1633493270000|2021-10-06 04:07:50|139.56|136.96|139.56|136.96|139.56|136.96|139.56|136.96|0
1633493280000|2021-10-06 04:08:00|139.48|136.88|139.56|136.96|139.56|136.96|139.48|136.88|0
1633493290000|2021-10-06 04:08:10|139.63|137.03|139.56|136.96|139.63|137.03|139.56|136.96|0
1633493300000|2021-10-06 04:08:20|139.59|136.99|139.63|137.03|139.63|137.03|139.56|136.96|0
1633493320000|2021-10-06 04:08:40|139.67|137.07|139.7|137.1|139.7|137.1|139.67|137.07|0
1633493350000|2021-10-06 04:09:10|139.74|137.14|139.74|137.14|139.78|137.18|139.74|137.14|0
1633493360000|2021-10-06 04:09:20|139.78|137.18|139.59|136.99|139.78|137.18|139.59|136.99|0
1633493370000|2021-10-06 04:09:30|139.63|137.03|139.59|136.99|139.63|137.03|139.56|136.96|0
1633493380000|2021-10-06 04:09:40|139.56|136.96|139.63|137.03|139.63|137.03|139.56|136.96|0
1633493400000|2021-10-06 04:10:00|139.7|137.1|139.78|137.18|139.78|137.18|139.63|137.03|0
1633493410000|2021-10-06 04:10:10|139.74|137.14|139.7|137.1|139.74|137.14|139.7|137.1|0
1633493420000|2021-10-06 04:10:20|139.78|137.18|139.7|137.1|139.78|137.18|139.7|137.1|0
1633493430000|2021-10-06 04:10:30|139.78|137.18|139.85|137.25|139.85|137.25|139.78|137.18|0
1633493440000|2021-10-06 04:10:40|139.78|137.18|139.78|137.18|139.81|137.21|139.78|137.18|0
1633493450000|2021-10-06 04:10:50|139.85|137.25|139.77|137.17|139.85|137.25|139.77|137.17|0
1633493470000|2021-10-06 04:11:10|139.74|137.14|139.77|137.17|139.77|137.17|139.7|137.1|0
1633493480000|2021-10-06 04:11:20|139.85|137.25|139.77|137.17|139.85|137.25|139.77|137.17|0
1633493490000|2021-10-06 04:11:30|139.7|137.1|139.7|137.1|139.7|137.1|139.7|137.1|0
1633493500000|2021-10-06 04:11:40|139.63|137.03|139.63|137.03|139.63|137.03|139.63|137.03|0
1633493510000|2021-10-06 04:11:50|139.7|137.1|139.7|137.1|139.7|137.1|139.67|137.07|0
1633493520000|2021-10-06 04:12:00|139.63|137.03|139.7|137.1|139.7|137.1|139.63|137.03|0
1633493530000|2021-10-06 04:12:10|139.67|137.07|139.7|137.1|139.7|137.1|139.67|137.07|0
1633493540000|2021-10-06 04:12:20|139.63|137.03|139.77|137.17|139.77|137.17|139.55|136.95|0
1633493550000|2021-10-06 04:12:30|139.7|137.1|139.7|137.1|139.7|137.1|139.7|137.1|0
1633493560000|2021-10-06 04:12:40|139.63|137.03|139.7|137.1|139.7|137.1|139.63|137.03|0
1633493570000|2021-10-06 04:12:50|139.63|137.03|139.63|137.03|139.63|137.03|139.63|137.03|0
1633493580000|2021-10-06 04:13:00|139.59|136.99|139.59|136.99|139.59|136.99|139.55|136.95|0
1633493590000|2021-10-06 04:13:10|139.63|137.03|139.77|137.17|139.77|137.17|139.63|137.03|0
1633493600000|2021-10-06 04:13:20|139.74|137.14|139.7|137.1|139.74|137.14|139.7|137.1|0
1633493620000|2021-10-06 04:13:40|139.77|137.17|139.85|137.25|139.85|137.25|139.77|137.17|0
1633493630000|2021-10-06 04:13:50|139.92|137.32|139.92|137.32|139.92|137.32|139.88|137.28|0
1633493640000|2021-10-06 04:14:00|139.99|137.39|140.03|137.43|140.03|137.43|139.99|137.39|0
1633493650000|2021-10-06 04:14:10|140.07|137.47|140.14|137.54|140.14|137.54|140.07|137.47|0
1633493660000|2021-10-06 04:14:20|140.21|137.61|140.21|137.61|140.29|137.69|140.21|137.61|0
1633493670000|2021-10-06 04:14:30|140.14|137.54|140.03|137.43|140.14|137.54|139.99|137.39|0
1633493680000|2021-10-06 04:14:40|139.99|137.39|139.99|137.39|139.99|137.39|139.96|137.36|0
1633493690000|2021-10-06 04:14:50|139.92|137.32|139.92|137.32|139.92|137.32|139.92|137.32|0
1633493700000|2021-10-06 04:15:00|139.85|137.25|139.85|137.25|139.85|137.25|139.77|137.17|0
1633493710000|2021-10-06 04:15:10|139.81|137.21|139.81|137.21|139.81|137.21|139.81|137.21|0
1633493720000|2021-10-06 04:15:20|139.85|137.25|139.92|137.32|139.92|137.32|139.85|137.25|0
1633493730000|2021-10-06 04:15:30|139.85|137.25|139.92|137.32|139.92|137.32|139.85|137.25|0
1633493740000|2021-10-06 04:15:40|139.85|137.25|139.92|137.32|139.92|137.32|139.85|137.25|0
1633493750000|2021-10-06 04:15:50|139.96|137.36|139.85|137.25|139.96|137.36|139.85|137.25|0
1633493760000|2021-10-06 04:16:00|139.92|137.32|139.99|137.39|139.99|137.39|139.92|137.32|0
1633493770000|2021-10-06 04:16:10|139.96|137.36|139.85|137.25|139.96|137.36|139.85|137.25|0
1633493780000|2021-10-06 04:16:20|139.92|137.32|139.48|136.88|139.92|137.32|139.48|136.88|0
1633493790000|2021-10-06 04:16:30|139.55|136.95|139.55|136.95|139.55|136.95|139.55|136.95|0
1633493800000|2021-10-06 04:16:40|139.48|136.88|139.63|137.03|139.63|137.03|139.48|136.88|0
1633493810000|2021-10-06 04:16:50|139.7|137.1|139.55|136.95|139.7|137.1|139.55|136.95|0
1633493820000|2021-10-06 04:17:00|139.59|136.99|139.63|137.03|139.63|137.03|139.59|136.99|0
1633493830000|2021-10-06 04:17:10|139.55|136.95|139.41|136.81|139.55|136.95|139.41|136.81|0
1633493840000|2021-10-06 04:17:20|139.48|136.88|139.55|136.95|139.55|136.95|139.48|136.88|0
1633493850000|2021-10-06 04:17:30|139.52|136.92|139.48|136.88|139.52|136.92|139.48|136.88|0
1633493860000|2021-10-06 04:17:40|139.41|136.81|139.41|136.81|139.48|136.88|139.41|136.81|0
1633493870000|2021-10-06 04:17:50|139.48|136.88|139.48|136.88|139.48|136.88|139.48|136.88|0
1633493880000|2021-10-06 04:18:00|139.55|136.95|139.48|136.88|139.55|136.95|139.48|136.88|0
1633493890000|2021-10-06 04:18:10|139.52|136.92|139.52|136.92|139.52|136.92|139.52|136.92|0
1633493900000|2021-10-06 04:18:20|139.48|136.88|139.55|136.95|139.55|136.95|139.48|136.88|0
1633493910000|2021-10-06 04:18:30|139.62|137.02|139.62|137.02|139.62|137.02|139.62|137.02|0
1633493920000|2021-10-06 04:18:40|139.55|136.95|139.55|136.95|139.55|136.95|139.55|136.95|0
1633493930000|2021-10-06 04:18:50|139.59|136.99|139.62|137.02|139.62|137.02|139.59|136.99|0
1633493990000|2021-10-06 04:19:50|139.55|136.95|139.62|137.02|139.62|137.02|139.55|136.95|0
1633494000000|2021-10-06 04:20:00|139.59|136.99|139.77|137.17|139.99|137.39|139.59|136.99|0
1633494010000|2021-10-06 04:20:10|139.84|137.24|139.92|137.32|139.92|137.32|139.84|137.24|0
1633494020000|2021-10-06 04:20:20|139.99|137.39|139.92|137.32|139.99|137.39|139.84|137.24|0
1633494030000|2021-10-06 04:20:30|139.95|137.35|139.95|137.35|139.95|137.35|139.95|137.35|0
1633494040000|2021-10-06 04:20:40|139.92|137.32|139.99|137.39|139.99|137.39|139.92|137.32|0
1633494050000|2021-10-06 04:20:50|140.03|137.43|140.06|137.46|140.06|137.46|139.99|137.39|0
1633494060000|2021-10-06 04:21:00|140.14|137.54|140.06|137.46|140.14|137.54|139.99|137.39|0
1633494070000|2021-10-06 04:21:10|140.03|137.43|139.99|137.39|140.03|137.43|139.99|137.39|0
1633494080000|2021-10-06 04:21:20|140.06|137.46|139.92|137.32|140.06|137.46|139.92|137.32|0
1633494090000|2021-10-06 04:21:30|139.84|137.24|139.92|137.32|139.92|137.32|139.84|137.24|0
1633494100000|2021-10-06 04:21:40|139.95|137.35|139.99|137.39|139.99|137.39|139.95|137.35|0
1633494110000|2021-10-06 04:21:50|140.03|137.43|140.03|137.43|140.03|137.43|140.03|137.43|0
1633494120000|2021-10-06 04:22:00|139.99|137.39|139.99|137.39|139.99|137.39|139.95|137.35|0
1633494130000|2021-10-06 04:22:10|139.95|137.35|139.92|137.32|139.99|137.39|139.92|137.32|0
1633494140000|2021-10-06 04:22:20|139.95|137.35|139.92|137.32|139.95|137.35|139.92|137.32|0
1633494160000|2021-10-06 04:22:40|139.88|137.28|139.84|137.24|139.92|137.32|139.84|137.24|0
1633494170000|2021-10-06 04:22:50|139.92|137.32|139.92|137.32|139.92|137.32|139.92|137.32|0
1633494180000|2021-10-06 04:23:00|139.84|137.24|139.92|137.32|139.92|137.32|139.84|137.24|0
1633494190000|2021-10-06 04:23:10|139.99|137.39|139.99|137.39|139.99|137.39|139.99|137.39|0
1633494200000|2021-10-06 04:23:20|139.92|137.32|139.92|137.32|139.92|137.32|139.92|137.32|0
1633494210000|2021-10-06 04:23:30|139.99|137.39|140.03|137.43|140.06|137.46|139.99|137.39|0
1633494220000|2021-10-06 04:23:40|140.06|137.46|140.06|137.46|140.06|137.46|140.06|137.46|0
1633494230000|2021-10-06 04:23:50|139.99|137.39|139.99|137.39|139.99|137.39|139.99|137.39|0
1633494250000|2021-10-06 04:24:10|139.91|137.31|139.84|137.24|139.91|137.31|139.84|137.24|0
1633494260000|2021-10-06 04:24:20|139.81|137.21|139.84|137.24|139.84|137.24|139.77|137.17|0
1633494270000|2021-10-06 04:24:30|139.91|137.31|139.99|137.39|139.99|137.39|139.91|137.31|0
1633494290000|2021-10-06 04:24:50|140.06|137.46|140.06|137.46|140.06|137.46|140.06|137.46|0
1633494300000|2021-10-06 04:25:00|140.03|137.43|139.99|137.39|140.03|137.43|139.99|137.39|0
1633494310000|2021-10-06 04:25:10|140.06|137.46|140.13|137.53|140.13|137.53|140.06|137.46|0
1633494320000|2021-10-06 04:25:20|140.21|137.61|140.21|137.61|140.21|137.61|140.13|137.53|0
1633494330000|2021-10-06 04:25:30|140.25|137.65|140.21|137.61|140.28|137.68|140.21|137.61|0
1633494340000|2021-10-06 04:25:40|140.13|137.53|140.06|137.46|140.13|137.53|139.99|137.39|0
1633494350000|2021-10-06 04:25:50|140.13|137.53|139.99|137.39|140.13|137.53|139.99|137.39|0
1633494360000|2021-10-06 04:26:00|140.03|137.43|140.06|137.46|140.06|137.46|139.99|137.39|0
1633494370000|2021-10-06 04:26:10|139.99|137.39|139.99|137.39|139.99|137.39|139.99|137.39|0
1633494380000|2021-10-06 04:26:20|140.03|137.43|139.99|137.39|140.03|137.43|139.99|137.39|0
1633494390000|2021-10-06 04:26:30|139.84|137.24|139.91|137.31|139.91|137.31|139.84|137.24|0
1633494410000|2021-10-06 04:26:50|139.95|137.35|139.95|137.35|139.99|137.39|139.95|137.35|0
1633494420000|2021-10-06 04:27:00|140.06|137.46|140.06|137.46|140.06|137.46|140.06|137.46|0
1633494430000|2021-10-06 04:27:10|140.02|137.42|140.13|137.53|140.13|137.53|140.02|137.42|0
1633494440000|2021-10-06 04:27:20|140.21|137.61|140.28|137.68|140.28|137.68|140.21|137.61|0
1633494450000|2021-10-06 04:27:30|140.35|137.75|140.5|137.9|140.57|137.97|140.35|137.75|0
1633494460000|2021-10-06 04:27:40|140.57|137.97|140.65|138.05|140.65|138.05|140.57|137.97|0
1633494470000|2021-10-06 04:27:50|140.61|138.01|140.61|138.01|140.61|138.01|140.57|137.97|0
1633494480000|2021-10-06 04:28:00|140.57|137.97|140.5|137.9|140.57|137.97|140.5|137.9|0
1633494500000|2021-10-06 04:28:20|140.57|137.97|140.65|138.05|140.65|138.05|140.57|137.97|0
1633494510000|2021-10-06 04:28:30|140.68|138.08|140.68|138.08|140.68|138.08|140.68|138.08|0
1633494520000|2021-10-06 04:28:40|140.65|138.05|140.61|138.01|140.65|138.05|140.57|137.97|0
1633494530000|2021-10-06 04:28:50|140.65|138.05|140.72|138.12|140.72|138.12|140.65|138.05|0
1633494540000|2021-10-06 04:29:00|140.68|138.08|140.79|138.19|140.79|138.19|140.65|138.05|0
1633494560000|2021-10-06 04:29:20|140.87|138.27|140.87|138.27|140.87|138.27|140.87|138.27|0
1633494570000|2021-10-06 04:29:30|140.79|138.19|140.72|138.12|140.79|138.19|140.72|138.12|0
1633494590000|2021-10-06 04:29:50|140.79|138.19|140.79|138.19|140.79|138.19|140.79|138.19|0
1633494600000|2021-10-06 04:30:00|140.87|138.27|141.01|138.41|141.01|138.41|140.79|138.19|0
1633494610000|2021-10-06 04:30:10|140.79|138.19|140.87|138.27|140.87|138.27|140.79|138.19|0
1633494620000|2021-10-06 04:30:20|140.79|138.19|140.72|138.12|140.79|138.19|140.72|138.12|0
1633494630000|2021-10-06 04:30:30|140.65|138.05|140.87|138.27|140.87|138.27|140.65|138.05|0
1633494640000|2021-10-06 04:30:40|140.79|138.19|140.87|138.27|140.87|138.27|140.79|138.19|0
1633494650000|2021-10-06 04:30:50|140.9|138.3|140.87|138.27|140.9|138.3|140.87|138.27|0
1633494660000|2021-10-06 04:31:00|140.9|138.3|140.87|138.27|140.9|138.3|140.87|138.27|0
1633494670000|2021-10-06 04:31:10|140.94|138.34|141.01|138.41|141.01|138.41|140.94|138.34|0
1633494680000|2021-10-06 04:31:20|141.09|138.49|141.16|138.56|141.16|138.56|141.09|138.49|0
1633494690000|2021-10-06 04:31:30|141.23|138.63|141.16|138.56|141.23|138.63|141.16|138.56|0
1633494700000|2021-10-06 04:31:40|141.09|138.49|141.09|138.49|141.16|138.56|141.09|138.49|0
1633494710000|2021-10-06 04:31:50|141.01|138.41|141.01|138.41|141.01|138.41|140.94|138.34|0
1633494720000|2021-10-06 04:32:00|140.94|138.34|140.87|138.27|140.94|138.34|140.87|138.27|0
1633494740000|2021-10-06 04:32:20|140.79|138.19|140.72|138.12|140.79|138.19|140.72|138.12|0
1633494750000|2021-10-06 04:32:30|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1633494760000|2021-10-06 04:32:40|140.68|138.08|140.72|138.12|140.72|138.12|140.64|138.04|0
1633494770000|2021-10-06 04:32:50|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1633494780000|2021-10-06 04:33:00|140.72|138.12|140.79|138.19|140.79|138.19|140.72|138.12|0
1633494790000|2021-10-06 04:33:10|140.72|138.12|140.72|138.12|140.72|138.12|140.72|138.12|0
1633494800000|2021-10-06 04:33:20|140.68|138.08|140.64|138.04|140.68|138.08|140.64|138.04|0
1633494810000|2021-10-06 04:33:30|140.68|138.08|140.72|138.12|140.72|138.12|140.64|138.04|0
1633494820000|2021-10-06 04:33:40|140.68|138.08|140.64|138.04|140.68|138.08|140.64|138.04|0
1633494840000|2021-10-06 04:34:00|140.72|138.12|140.68|138.08|140.72|138.12|140.68|138.08|0
1633494850000|2021-10-06 04:34:10|140.72|138.12|140.72|138.12|140.72|138.12|140.72|138.12|0
1633494880000|2021-10-06 04:34:40|140.64|138.04|140.64|138.04|140.64|138.04|140.64|138.04|0
1633494890000|2021-10-06 04:34:50|140.72|138.12|140.72|138.12|140.72|138.12|140.72|138.12|0
1633494900000|2021-10-06 04:35:00|140.64|138.04|140.68|138.08|140.68|138.08|140.64|138.04|0
1633494910000|2021-10-06 04:35:10|140.79|138.19|140.79|138.19|140.79|138.19|140.79|138.19|0
1633494920000|2021-10-06 04:35:20|140.83|138.23|140.94|138.34|140.98|138.38|140.83|138.23|0
1633494930000|2021-10-06 04:35:30|140.86|138.26|140.98|138.38|141.01|138.41|140.86|138.26|0
1633494940000|2021-10-06 04:35:40|141.01|138.41|141.16|138.56|141.16|138.56|140.94|138.34|0
1633494950000|2021-10-06 04:35:50|141.23|138.63|141.23|138.63|141.23|138.63|141.23|138.63|0
1633494960000|2021-10-06 04:36:00|141.27|138.67|141.31|138.71|141.31|138.71|141.23|138.63|0
1633494970000|2021-10-06 04:36:10|141.27|138.67|141.16|138.56|141.27|138.67|141.16|138.56|0
1633494980000|2021-10-06 04:36:20|141.23|138.63|141.16|138.56|141.23|138.63|141.16|138.56|0
1633494990000|2021-10-06 04:36:30|141.08|138.48|141.16|138.56|141.16|138.56|141.08|138.48|0
1633495010000|2021-10-06 04:36:50|141.08|138.48|141.16|138.56|141.16|138.56|141.08|138.48|0
1633495020000|2021-10-06 04:37:00|141.23|138.63|141.2|138.6|141.23|138.63|141.16|138.56|0
1633495030000|2021-10-06 04:37:10|141.31|138.71|141.23|138.63|141.31|138.71|141.23|138.63|0
1633495040000|2021-10-06 04:37:20|141.31|138.71|141.23|138.63|141.31|138.71|141.23|138.63|0
1633495050000|2021-10-06 04:37:30|141.2|138.6|141.23|138.63|141.23|138.63|141.16|138.56|0
1633495060000|2021-10-06 04:37:40|141.31|138.71|141.31|138.71|141.31|138.71|141.31|138.71|0
1633495080000|2021-10-06 04:38:00|141.27|138.67|141.3|138.7|141.31|138.71|141.27|138.67|0
1633495090000|2021-10-06 04:38:10|141.27|138.67|141.23|138.63|141.27|138.67|141.23|138.63|0
1633495100000|2021-10-06 04:38:20|141.16|138.56|141.16|138.56|141.16|138.56|141.16|138.56|0
1633495110000|2021-10-06 04:38:30|141.23|138.63|141.23|138.63|141.23|138.63|141.23|138.63|0
1633495120000|2021-10-06 04:38:40|141.27|138.67|141.2|138.6|141.27|138.67|141.2|138.6|0
1633495130000|2021-10-06 04:38:50|141.23|138.63|141.23|138.63|141.27|138.67|141.23|138.63|0
1633495150000|2021-10-06 04:39:10|141.16|138.56|141.16|138.56|141.16|138.56|141.16|138.56|0
1633495160000|2021-10-06 04:39:20|141.23|138.63|141.23|138.63|141.23|138.63|141.23|138.63|0
1633495190000|2021-10-06 04:39:50|141.3|138.7|141.3|138.7|141.3|138.7|141.3|138.7|0
1633495200000|2021-10-06 04:40:00|141.38|138.78|141.6|139|141.6|139|141.38|138.78|0
1633495210000|2021-10-06 04:40:10|141.53|138.93|141.6|139|141.6|139|141.53|138.93|0
1633495220000|2021-10-06 04:40:20|141.64|139.04|141.6|139|141.67|139.07|141.6|139|0
1633495230000|2021-10-06 04:40:30|141.45|138.85|141.38|138.78|141.45|138.85|141.38|138.78|0
1633495250000|2021-10-06 04:40:50|141.3|138.7|141.3|138.7|141.3|138.7|141.23|138.63|0
1633495260000|2021-10-06 04:41:00|141.38|138.78|141.3|138.7|141.38|138.78|141.3|138.7|0
1633495270000|2021-10-06 04:41:10|141.38|138.78|141.38|138.78|141.45|138.85|141.38|138.78|0
1633495280000|2021-10-06 04:41:20|141.45|138.85|141.45|138.85|141.45|138.85|141.45|138.85|0
1633495290000|2021-10-06 04:41:30|141.52|138.92|141.52|138.92|141.52|138.92|141.52|138.92|0
1633495300000|2021-10-06 04:41:40|141.6|139|141.67|139.07|141.67|139.07|141.6|139|0
1633495310000|2021-10-06 04:41:50|141.75|139.15|141.75|139.15|141.75|139.15|141.75|139.15|0
1633495320000|2021-10-06 04:42:00|141.82|139.22|142.23|139.63|142.23|139.63|141.82|139.22|0
1633495330000|2021-10-06 04:42:10|142.41|139.81|142.34|139.74|142.41|139.81|142.27|139.67|0
1633495340000|2021-10-06 04:42:20|142.41|139.81|142.3|139.7|142.49|139.89|142.3|139.7|0
1633495350000|2021-10-06 04:42:30|142.27|139.67|142.12|139.52|142.27|139.67|142.04|139.44|0
1633495360000|2021-10-06 04:42:40|142.27|139.67|142.34|139.74|142.34|139.74|142.27|139.67|0
1633495370000|2021-10-06 04:42:50|142.27|139.67|142.12|139.52|142.27|139.67|142.12|139.52|0
1633495380000|2021-10-06 04:43:00|142.27|139.67|142.26|139.66|142.27|139.67|142.12|139.52|0
1633495390000|2021-10-06 04:43:10|142.23|139.63|142.04|139.44|142.23|139.63|142.04|139.44|0
1633495400000|2021-10-06 04:43:20|142.12|139.52|142.12|139.52|142.19|139.59|142.12|139.52|0
1633495410000|2021-10-06 04:43:30|142.19|139.59|142.12|139.52|142.19|139.59|142.12|139.52|0
1633495420000|2021-10-06 04:43:40|142.04|139.44|143.04|140.44|143.04|140.44|142.04|139.44|0
1633495430000|2021-10-06 04:43:50|143.08|140.48|142.89|140.29|143.08|140.48|142.89|140.29|0
1633495440000|2021-10-06 04:44:00|142.82|140.22|141.82|139.22|142.89|140.29|141.82|139.22|0
1633495450000|2021-10-06 04:44:10|141.78|139.18|141.86|139.26|141.86|139.26|141.78|139.18|0
1633495460000|2021-10-06 04:44:20|141.89|139.29|142.49|139.89|142.56|139.96|141.89|139.29|0
1633495470000|2021-10-06 04:44:30|143.15|140.55|143.15|140.55|143.15|140.55|143.15|140.55|0
1633495480000|2021-10-06 04:44:40|143.01|140.41|142.93|140.33|143.01|140.41|142.93|140.33|0
1633495490000|2021-10-06 04:44:50|143.01|140.41|142.41|139.81|143.01|140.41|142.41|139.81|0
1633495500000|2021-10-06 04:45:00|142.34|139.74|142.34|139.74|142.34|139.74|142.26|139.66|0
1633495510000|2021-10-06 04:45:10|142.3|139.7|142.41|139.81|142.41|139.81|142.3|139.7|0
1633495520000|2021-10-06 04:45:20|142.49|139.89|142.45|139.85|142.49|139.89|142.45|139.85|0
1633495530000|2021-10-06 04:45:30|142.41|139.81|142.84|140.24|142.91|140.31|142.41|139.81|0
1633495540000|2021-10-06 04:45:40|142.76|140.16|142.76|140.16|142.76|140.16|142.76|140.16|0
1633495550000|2021-10-06 04:45:50|142.61|140.01|142.61|140.01|142.61|140.01|142.61|140.01|0
1633495560000|2021-10-06 04:46:00|142.84|140.24|142.87|140.27|142.87|140.27|142.84|140.24|0
1633495570000|2021-10-06 04:46:10|142.84|140.24|142.91|140.31|142.91|140.31|142.83|140.23|0
1633495580000|2021-10-06 04:46:20|142.83|140.23|142.76|140.16|142.83|140.23|142.76|140.16|0
1633495590000|2021-10-06 04:46:30|142.83|140.23|142.69|140.09|142.83|140.23|142.69|140.09|0
1633495600000|2021-10-06 04:46:40|142.73|140.13|142.69|140.09|142.76|140.16|142.69|140.09|0
1633495610000|2021-10-06 04:46:50|142.61|140.01|142.54|139.94|142.61|140.01|142.54|139.94|0
1633495620000|2021-10-06 04:47:00|142.61|140.01|142.54|139.94|142.61|140.01|142.54|139.94|0
1633495630000|2021-10-06 04:47:10|142.69|140.09|142.69|140.09|142.69|140.09|142.69|140.09|0
1633495640000|2021-10-06 04:47:20|142.54|139.94|142.54|139.94|142.54|139.94|142.54|139.94|0
1633495650000|2021-10-06 04:47:30|142.46|139.86|142.46|139.86|142.46|139.86|142.46|139.86|0
1633495660000|2021-10-06 04:47:40|142.54|139.94|142.46|139.86|142.54|139.94|142.46|139.86|0
1633495680000|2021-10-06 04:48:00|142.54|139.94|142.61|140.01|142.61|140.01|142.54|139.94|0
1633495690000|2021-10-06 04:48:10|142.54|139.94|142.54|139.94|142.54|139.94|142.54|139.94|0
1633495700000|2021-10-06 04:48:20|142.46|139.86|142.39|139.79|142.46|139.86|142.39|139.79|0
1633495710000|2021-10-06 04:48:30|142.32|139.72|142.28|139.68|142.32|139.72|142.28|139.68|0
1633495720000|2021-10-06 04:48:40|142.32|139.72|142.32|139.72|142.32|139.72|142.24|139.64|0
1633495730000|2021-10-06 04:48:50|142.28|139.68|142.39|139.79|142.39|139.79|142.28|139.68|0
1633495740000|2021-10-06 04:49:00|142.35|139.75|142.32|139.72|142.39|139.79|142.32|139.72|0
1633495750000|2021-10-06 04:49:10|142.24|139.64|142.32|139.72|142.32|139.72|142.21|139.61|0
1633495760000|2021-10-06 04:49:20|142.39|139.79|142.39|139.79|142.39|139.79|142.39|139.79|0
1633495770000|2021-10-06 04:49:30|142.32|139.72|142.24|139.64|142.32|139.72|142.24|139.64|0
1633495790000|2021-10-06 04:49:50|142.21|139.61|142.24|139.64|142.24|139.64|142.21|139.61|0
1633495800000|2021-10-06 04:50:00|142.21|139.61|142.09|139.49|142.21|139.61|142.09|139.49|0
1633495810000|2021-10-06 04:50:10|142.06|139.46|142.02|139.42|142.06|139.46|142.02|139.42|0
1633495820000|2021-10-06 04:50:20|141.98|139.38|141.95|139.35|141.98|139.38|141.95|139.35|0
1633495840000|2021-10-06 04:50:40|141.91|139.31|141.87|139.27|141.91|139.31|141.87|139.27|0
1633495850000|2021-10-06 04:50:50|141.8|139.2|141.87|139.27|141.87|139.27|141.8|139.2|0
1633495860000|2021-10-06 04:51:00|141.8|139.2|141.94|139.34|141.94|139.34|141.72|139.12|0
1633495870000|2021-10-06 04:51:10|141.87|139.27|141.87|139.27|141.87|139.27|141.8|139.2|0
1633495880000|2021-10-06 04:51:20|141.84|139.24|141.72|139.12|141.84|139.24|141.72|139.12|0
1633495890000|2021-10-06 04:51:30|141.69|139.09|141.65|139.05|141.72|139.12|141.65|139.05|0
1633495900000|2021-10-06 04:51:40|141.72|139.12|141.8|139.2|141.8|139.2|141.65|139.05|0
1633495910000|2021-10-06 04:51:50|141.87|139.27|141.94|139.34|141.94|139.34|141.87|139.27|0
1633495920000|2021-10-06 04:52:00|142.02|139.42|142.02|139.42|142.02|139.42|142.02|139.42|0
1633495930000|2021-10-06 04:52:10|141.94|139.34|141.8|139.2|142.02|139.42|141.8|139.2|0
1633495940000|2021-10-06 04:52:20|141.65|139.05|141.65|139.05|141.72|139.12|141.65|139.05|0
1633495950000|2021-10-06 04:52:30|141.58|138.98|141.65|139.05|141.65|139.05|141.58|138.98|0
1633495960000|2021-10-06 04:52:40|141.72|139.12|141.72|139.12|141.8|139.2|141.72|139.12|0
1633495970000|2021-10-06 04:52:50|141.76|139.16|141.8|139.2|141.8|139.2|141.76|139.16|0
1633495980000|2021-10-06 04:53:00|141.72|139.12|141.65|139.05|141.72|139.12|141.65|139.05|0
1633496000000|2021-10-06 04:53:20|141.72|139.12|141.58|138.98|141.72|139.12|141.58|138.98|0
1633496010000|2021-10-06 04:53:30|141.65|139.05|141.69|139.09|141.69|139.09|141.65|139.05|0
1633496020000|2021-10-06 04:53:40|141.72|139.12|141.72|139.12|141.72|139.12|141.72|139.12|0
1633496040000|2021-10-06 04:54:00|141.69|139.09|141.8|139.2|141.8|139.2|141.69|139.09|0
1633496050000|2021-10-06 04:54:10|141.87|139.27|141.91|139.31|141.91|139.31|141.87|139.27|0
1633496060000|2021-10-06 04:54:20|141.87|139.27|141.87|139.27|141.87|139.27|141.87|139.27|0
1633496070000|2021-10-06 04:54:30|141.8|139.2|141.8|139.2|141.8|139.2|141.8|139.2|0
1633496080000|2021-10-06 04:54:40|141.87|139.27|141.87|139.27|141.87|139.27|141.87|139.27|0
1633496100000|2021-10-06 04:55:00|141.94|139.34|141.87|139.27|141.94|139.34|141.87|139.27|0
1633496110000|2021-10-06 04:55:10|141.91|139.31|141.94|139.34|142.02|139.42|141.91|139.31|0
1633496120000|2021-10-06 04:55:20|141.87|139.27|141.87|139.27|141.87|139.27|141.87|139.27|0
1633496130000|2021-10-06 04:55:30|141.94|139.34|142.09|139.49|142.09|139.49|141.87|139.27|0
1633496140000|2021-10-06 04:55:40|142.16|139.56|142.16|139.56|142.16|139.56|142.16|139.56|0
1633496150000|2021-10-06 04:55:50|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1633496170000|2021-10-06 04:56:10|142.13|139.53|141.94|139.34|142.13|139.53|141.94|139.34|0
1633496180000|2021-10-06 04:56:20|141.87|139.27|141.87|139.27|141.87|139.27|141.87|139.27|0
1633496190000|2021-10-06 04:56:30|141.94|139.34|142.02|139.42|142.02|139.42|141.94|139.34|0
1633496200000|2021-10-06 04:56:40|142.09|139.49|142.02|139.42|142.09|139.49|142.02|139.42|0
1633496210000|2021-10-06 04:56:50|141.94|139.34|142.02|139.42|142.02|139.42|141.94|139.34|0
1633496220000|2021-10-06 04:57:00|141.94|139.34|141.98|139.38|142.05|139.45|141.94|139.34|0
1633496230000|2021-10-06 04:57:10|142.02|139.42|142.09|139.49|142.09|139.49|142.02|139.42|0
1633496240000|2021-10-06 04:57:20|142.02|139.42|141.79|139.19|142.02|139.42|141.79|139.19|0
1633496250000|2021-10-06 04:57:30|141.76|139.16|141.72|139.12|141.79|139.19|141.72|139.12|0
1633496260000|2021-10-06 04:57:40|141.65|139.05|141.69|139.09|141.72|139.12|141.65|139.05|0
1633496270000|2021-10-06 04:57:50|141.72|139.12|141.72|139.12|141.72|139.12|141.72|139.12|0
1633496280000|2021-10-06 04:58:00|141.79|139.19|141.68|139.08|141.79|139.19|141.68|139.08|0
1633496290000|2021-10-06 04:58:10|141.72|139.12|141.72|139.12|141.72|139.12|141.72|139.12|0
1633496300000|2021-10-06 04:58:20|141.76|139.16|141.79|139.19|141.79|139.19|141.76|139.16|0
1633496320000|2021-10-06 04:58:40|141.72|139.12|141.76|139.16|141.76|139.16|141.72|139.12|0
1633496330000|2021-10-06 04:58:50|141.72|139.12|141.72|139.12|141.72|139.12|141.72|139.12|0
1633496340000|2021-10-06 04:59:00|141.79|139.19|141.79|139.19|141.79|139.19|141.79|139.19|0
1633496350000|2021-10-06 04:59:10|141.87|139.27|141.76|139.16|141.87|139.27|141.76|139.16|0
1633496360000|2021-10-06 04:59:20|141.72|139.12|141.65|139.05|141.72|139.12|141.65|139.05|0
1633496370000|2021-10-06 04:59:30|141.72|139.12|141.72|139.12|141.72|139.12|141.72|139.12|0
1633496380000|2021-10-06 04:59:40|141.57|138.97|141.5|138.9|141.57|138.97|141.5|138.9|0
1633496390000|2021-10-06 04:59:50|141.65|139.05|141.57|138.97|141.65|139.05|141.57|138.97|0
1633496400000|2021-10-06 05:00:00|141.65|139.05|141.57|138.97|141.65|139.05|141.5|138.9|0
1633496410000|2021-10-06 05:00:10|141.72|139.12|141.79|139.19|141.79|139.19|141.65|139.05|0
1633496420000|2021-10-06 05:00:20|141.87|139.27|142.01|139.41|142.01|139.41|141.87|139.27|0
1633496430000|2021-10-06 05:00:30|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1633496440000|2021-10-06 05:00:40|142.01|139.41|141.94|139.34|142.01|139.41|141.94|139.34|0
1633496450000|2021-10-06 05:00:50|141.9|139.3|141.94|139.34|141.94|139.34|141.87|139.27|0
1633496460000|2021-10-06 05:01:00|141.87|139.27|141.79|139.19|141.87|139.27|141.79|139.19|0
1633496470000|2021-10-06 05:01:10|141.87|139.27|142.09|139.49|142.09|139.49|141.87|139.27|0
1633496480000|2021-10-06 05:01:20|141.94|139.34|142.01|139.41|142.01|139.41|141.94|139.34|0
1633496500000|2021-10-06 05:01:40|142.16|139.56|142.31|139.71|142.31|139.71|142.16|139.56|0
1633496510000|2021-10-06 05:01:50|142.27|139.67|142.31|139.71|142.31|139.71|142.27|139.67|0
1633496520000|2021-10-06 05:02:00|142.23|139.63|142.13|139.53|142.23|139.63|142.13|139.53|0
1633496530000|2021-10-06 05:02:10|142.09|139.49|142.13|139.53|142.16|139.56|142.09|139.49|0
1633496540000|2021-10-06 05:02:20|142.09|139.49|142.09|139.49|142.09|139.49|142.09|139.49|0
1633496550000|2021-10-06 05:02:30|142.16|139.56|142.23|139.63|142.23|139.63|142.16|139.56|0
1633496560000|2021-10-06 05:02:40|142.31|139.71|142.31|139.71|142.31|139.71|142.23|139.63|0
1633496570000|2021-10-06 05:02:50|142.35|139.75|142.23|139.63|142.35|139.75|142.16|139.56|0
1633496580000|2021-10-06 05:03:00|142.16|139.56|142.01|139.41|142.16|139.56|142.01|139.41|0
1633496590000|2021-10-06 05:03:10|142.09|139.49|142.2|139.6|142.2|139.6|142.09|139.49|0
1633496600000|2021-10-06 05:03:20|142.31|139.71|142.31|139.71|142.31|139.71|142.27|139.67|0
1633496610000|2021-10-06 05:03:30|142.38|139.78|142.46|139.86|142.46|139.86|142.38|139.78|0
1633496620000|2021-10-06 05:03:40|142.53|139.93|142.23|139.63|142.53|139.93|142.23|139.63|0
1633496630000|2021-10-06 05:03:50|142.16|139.56|142.16|139.56|142.16|139.56|142.16|139.56|0
1633496640000|2021-10-06 05:04:00|142.09|139.49|141.86|139.26|142.09|139.49|141.86|139.26|0
1633496650000|2021-10-06 05:04:10|141.9|139.3|141.94|139.34|141.94|139.34|141.9|139.3|0
1633496660000|2021-10-06 05:04:20|141.9|139.3|142.01|139.41|142.01|139.41|141.86|139.26|0
1633496670000|2021-10-06 05:04:30|141.86|139.26|141.94|139.34|142.01|139.41|141.86|139.26|0
1633496680000|2021-10-06 05:04:40|141.86|139.26|141.94|139.34|141.94|139.34|141.86|139.26|0
1633496690000|2021-10-06 05:04:50|142.01|139.41|141.94|139.34|142.01|139.41|141.94|139.34|0
1633496700000|2021-10-06 05:05:00|141.86|139.26|141.86|139.26|141.86|139.26|141.86|139.26|0
1633496710000|2021-10-06 05:05:10|141.79|139.19|141.83|139.23|141.86|139.26|141.79|139.19|0
1633496720000|2021-10-06 05:05:20|141.86|139.26|141.86|139.26|141.9|139.3|141.86|139.26|0
1633496730000|2021-10-06 05:05:30|141.79|139.19|141.83|139.23|141.83|139.23|141.79|139.19|0
1633496740000|2021-10-06 05:05:40|141.86|139.26|141.94|139.34|141.94|139.34|141.86|139.26|0
1633496760000|2021-10-06 05:06:00|142.01|139.41|141.86|139.26|142.01|139.41|141.86|139.26|0
1633496770000|2021-10-06 05:06:10|141.94|139.34|141.79|139.19|141.94|139.34|141.79|139.19|0
1633496780000|2021-10-06 05:06:20|141.64|139.04|141.57|138.97|141.64|139.04|141.57|138.97|0
1633496790000|2021-10-06 05:06:30|141.64|139.04|141.57|138.97|141.64|139.04|141.5|138.9|0
1633496800000|2021-10-06 05:06:40|141.72|139.12|141.72|139.12|141.79|139.19|141.72|139.12|0
1633496810000|2021-10-06 05:06:50|141.68|139.08|141.57|138.97|141.72|139.12|141.57|138.97|0
1633496820000|2021-10-06 05:07:00|141.61|139.01|141.64|139.04|141.64|139.04|141.57|138.97|0
1633496830000|2021-10-06 05:07:10|141.57|138.97|141.61|139.01|141.61|139.01|141.57|138.97|0
1633496840000|2021-10-06 05:07:20|141.35|138.75|141.31|138.71|141.35|138.75|141.27|138.67|0
1633496850000|2021-10-06 05:07:30|141.35|138.75|141.13|138.53|141.35|138.75|141.13|138.53|0
1633496860000|2021-10-06 05:07:40|141.27|138.67|141.31|138.71|141.31|138.71|141.27|138.67|0
1633496870000|2021-10-06 05:07:50|141.27|138.67|141.27|138.67|141.31|138.71|141.27|138.67|0
1633496880000|2021-10-06 05:08:00|141.31|138.71|141.2|138.6|141.31|138.71|141.2|138.6|0
1633496900000|2021-10-06 05:08:20|141.13|138.53|141.05|138.45|141.13|138.53|141.05|138.45|0
1633496910000|2021-10-06 05:08:30|141.13|138.53|141.2|138.6|141.2|138.6|141.13|138.53|0
1633496920000|2021-10-06 05:08:40|141.13|138.53|141.05|138.45|141.13|138.53|141.02|138.42|0
1633496930000|2021-10-06 05:08:50|141.13|138.53|141.2|138.6|141.2|138.6|141.13|138.53|0
1633496940000|2021-10-06 05:09:00|141.16|138.56|141.05|138.45|141.16|138.56|141.05|138.45|0
1633496960000|2021-10-06 05:09:20|140.98|138.38|140.98|138.38|140.98|138.38|140.98|138.38|0
1633496970000|2021-10-06 05:09:30|141.02|138.42|141.13|138.53|141.13|138.53|140.98|138.38|0
1633496980000|2021-10-06 05:09:40|141.05|138.45|141.05|138.45|141.05|138.45|141.05|138.45|0
1633496990000|2021-10-06 05:09:50|141.13|138.53|140.91|138.31|141.13|138.53|140.91|138.31|0
1633497000000|2021-10-06 05:10:00|140.98|138.38|140.91|138.31|141.05|138.45|140.91|138.31|0
1633497010000|2021-10-06 05:10:10|141.02|138.42|140.91|138.31|141.02|138.42|140.91|138.31|0
1633497020000|2021-10-06 05:10:20|140.83|138.23|140.69|138.09|140.83|138.23|140.69|138.09|0
1633497050000|2021-10-06 05:10:50|140.61|138.01|140.47|137.87|140.61|138.01|140.47|137.87|0
1633497060000|2021-10-06 05:11:00|140.54|137.94|140.69|138.09|140.69|138.09|140.54|137.94|0
1633497070000|2021-10-06 05:11:10|140.72|138.12|140.61|138.01|140.72|138.12|140.61|138.01|0
1633497080000|2021-10-06 05:11:20|140.54|137.94|140.76|138.16|140.76|138.16|140.54|137.94|0
1633497090000|2021-10-06 05:11:30|140.68|138.08|140.68|138.08|140.68|138.08|140.61|138.01|0
1633497110000|2021-10-06 05:11:50|140.76|138.16|140.76|138.16|140.76|138.16|140.76|138.16|0
1633497120000|2021-10-06 05:12:00|140.72|138.12|140.76|138.16|140.76|138.16|140.72|138.12|0
1633497130000|2021-10-06 05:12:10|140.83|138.23|140.9|138.3|140.9|138.3|140.83|138.23|0
1633497140000|2021-10-06 05:12:20|140.83|138.23|140.8|138.2|140.9|138.3|140.8|138.2|0
1633497150000|2021-10-06 05:12:30|140.76|138.16|140.61|138.01|140.8|138.2|140.61|138.01|0
1633497160000|2021-10-06 05:12:40|140.76|138.16|140.61|138.01|140.76|138.16|140.61|138.01|0
1633497170000|2021-10-06 05:12:50|140.54|137.94|140.68|138.08|140.68|138.08|140.54|137.94|0
1633497190000|2021-10-06 05:13:10|140.72|138.12|140.68|138.08|140.76|138.16|140.68|138.08|0
1633497200000|2021-10-06 05:13:20|140.72|138.12|140.68|138.08|140.72|138.12|140.68|138.08|0
1633497230000|2021-10-06 05:13:50|140.61|138.01|140.61|138.01|140.61|138.01|140.61|138.01|0
1633497240000|2021-10-06 05:14:00|140.54|137.94|140.46|137.86|140.54|137.94|140.46|137.86|0
1633497250000|2021-10-06 05:14:10|140.43|137.83|140.39|137.79|140.46|137.86|140.39|137.79|0
1633497260000|2021-10-06 05:14:20|140.32|137.72|140.24|137.64|140.32|137.72|140.24|137.64|0
1633497270000|2021-10-06 05:14:30|140.32|137.72|140.32|137.72|140.32|137.72|140.32|137.72|0
1633497280000|2021-10-06 05:14:40|140.24|137.64|140.03|137.43|140.24|137.64|140.03|137.43|0
1633497290000|2021-10-06 05:14:50|139.73|137.13|139.81|137.21|139.88|137.28|139.73|137.13|0
1633497300000|2021-10-06 05:15:00|139.88|137.28|139.88|137.28|139.95|137.35|139.88|137.28|0
1633497310000|2021-10-06 05:15:10|139.84|137.24|139.95|137.35|139.95|137.35|139.84|137.24|0
1633497330000|2021-10-06 05:15:30|140.02|137.42|140.17|137.57|140.17|137.57|139.95|137.35|0
1633497340000|2021-10-06 05:15:40|140.1|137.5|140.32|137.72|140.32|137.72|140.1|137.5|0
1633497350000|2021-10-06 05:15:50|140.17|137.57|140.21|137.61|140.24|137.64|140.17|137.57|0
1633497360000|2021-10-06 05:16:00|140.39|137.79|140.39|137.79|140.39|137.79|140.35|137.75|0
1633497370000|2021-10-06 05:16:10|140.46|137.86|140.54|137.94|140.54|137.94|140.46|137.86|0
1633497380000|2021-10-06 05:16:20|140.5|137.9|140.68|138.08|140.76|138.16|140.5|137.9|0
1633497390000|2021-10-06 05:16:30|140.76|138.16|140.54|137.94|140.76|138.16|140.54|137.94|0
1633497400000|2021-10-06 05:16:40|140.68|138.08|140.68|138.08|140.68|138.08|140.68|138.08|0
1633497410000|2021-10-06 05:16:50|140.61|138.01|140.68|138.08|140.76|138.16|140.61|138.01|0
1633497420000|2021-10-06 05:17:00|140.61|138.01|140.76|138.16|140.76|138.16|140.61|138.01|0
1633497430000|2021-10-06 05:17:10|140.68|138.08|140.83|138.23|140.83|138.23|140.68|138.08|0
1633497440000|2021-10-06 05:17:20|140.9|138.3|141.12|138.52|141.12|138.52|140.9|138.3|0
1633497450000|2021-10-06 05:17:30|141.2|138.6|141.34|138.74|141.34|138.74|141.2|138.6|0
1633497460000|2021-10-06 05:17:40|141.42|138.82|141.53|138.93|141.53|138.93|141.42|138.82|0
1633497470000|2021-10-06 05:17:50|141.49|138.89|141.64|139.04|141.64|139.04|141.49|138.89|0
1633497480000|2021-10-06 05:18:00|141.56|138.96|141.2|138.6|141.56|138.96|141.2|138.6|0
1633497490000|2021-10-06 05:18:10|141.27|138.67|141.27|138.67|141.31|138.71|141.27|138.67|0
1633497500000|2021-10-06 05:18:20|141.34|138.74|141.12|138.52|141.34|138.74|141.12|138.52|0
1633497510000|2021-10-06 05:18:30|141.19|138.59|141.16|138.56|141.19|138.59|141.12|138.52|0
1633497520000|2021-10-06 05:18:40|141.05|138.45|141.01|138.41|141.05|138.45|140.97|138.37|0
1633497530000|2021-10-06 05:18:50|140.97|138.37|140.83|138.23|140.97|138.37|140.83|138.23|0
1633497540000|2021-10-06 05:19:00|140.9|138.3|140.97|138.37|140.97|138.37|140.9|138.3|0
1633497550000|2021-10-06 05:19:10|140.94|138.34|140.97|138.37|141.01|138.41|140.94|138.34|0
1633497560000|2021-10-06 05:19:20|140.94|138.34|140.83|138.23|140.94|138.34|140.83|138.23|0
1633497570000|2021-10-06 05:19:30|140.87|138.27|140.75|138.15|140.87|138.27|140.75|138.15|0
1633497580000|2021-10-06 05:19:40|140.83|138.23|140.75|138.15|140.83|138.23|140.75|138.15|0
1633497590000|2021-10-06 05:19:50|140.61|138.01|140.61|138.01|140.61|138.01|140.61|138.01|0
1633497600000|2021-10-06 05:20:00|140.53|137.93|140.31|137.71|140.53|137.93|140.31|137.71|0
1633497610000|2021-10-06 05:20:10|140.24|137.64|140.17|137.57|140.24|137.64|140.17|137.57|0
1633497620000|2021-10-06 05:20:20|140.24|137.64|140.21|137.61|140.24|137.64|140.21|137.61|0
1633497630000|2021-10-06 05:20:30|140.17|137.57|139.95|137.35|140.17|137.57|139.95|137.35|0
1633497640000|2021-10-06 05:20:40|140.02|137.42|139.95|137.35|140.02|137.42|139.95|137.35|0
1633497650000|2021-10-06 05:20:50|140.02|137.42|140.17|137.57|140.17|137.57|140.02|137.42|0
1633497660000|2021-10-06 05:21:00|140.24|137.64|140.31|137.71|140.31|137.71|140.24|137.64|0
1633497670000|2021-10-06 05:21:10|140.39|137.79|140.46|137.86|140.46|137.86|140.35|137.75|0
1633497680000|2021-10-06 05:21:20|140.39|137.79|140.46|137.86|140.53|137.93|140.39|137.79|0
1633497690000|2021-10-06 05:21:30|140.61|138.01|140.61|138.01|140.68|138.08|140.61|138.01|0
1633497700000|2021-10-06 05:21:40|140.75|138.15|140.53|137.93|140.75|138.15|140.53|137.93|0
1633497720000|2021-10-06 05:22:00|140.61|138.01|140.53|137.93|140.61|138.01|140.5|137.9|0
1633497730000|2021-10-06 05:22:10|140.46|137.86|140.57|137.97|140.57|137.97|140.46|137.86|0
1633497740000|2021-10-06 05:22:20|140.53|137.93|140.61|138.01|140.68|138.08|140.53|137.93|0
1633497750000|2021-10-06 05:22:30|140.53|137.93|140.39|137.79|140.53|137.93|140.39|137.79|0
1633497760000|2021-10-06 05:22:40|140.53|137.93|140.61|138.01|140.61|138.01|140.53|137.93|0
1633497770000|2021-10-06 05:22:50|140.64|138.04|140.61|138.01|140.64|138.04|140.61|138.01|0
1633497780000|2021-10-06 05:23:00|140.53|137.93|140.61|138.01|140.68|138.08|140.53|137.93|0
1633497790000|2021-10-06 05:23:10|140.68|138.08|140.68|138.08|140.68|138.08|140.68|138.08|0
1633497800000|2021-10-06 05:23:20|140.83|138.23|140.83|138.23|140.83|138.23|140.83|138.23|0
1633497810000|2021-10-06 05:23:30|140.97|138.37|140.94|138.34|141.01|138.41|140.94|138.34|0
1633497820000|2021-10-06 05:23:40|141.05|138.45|140.9|138.3|141.05|138.45|140.9|138.3|0
1633497830000|2021-10-06 05:23:50|140.94|138.34|140.97|138.37|140.97|138.37|140.94|138.34|0
1633497840000|2021-10-06 05:24:00|140.75|138.15|140.9|138.3|140.9|138.3|140.75|138.15|0
1633497850000|2021-10-06 05:24:10|140.83|138.23|140.68|138.08|140.83|138.23|140.68|138.08|0
1633497860000|2021-10-06 05:24:20|140.75|138.15|140.97|138.37|140.97|138.37|140.75|138.15|0
1633497870000|2021-10-06 05:24:30|140.9|138.3|141.04|138.44|141.04|138.44|140.9|138.3|0
1633497880000|2021-10-06 05:24:40|141.01|138.41|141.08|138.48|141.08|138.48|141.01|138.41|0
1633497890000|2021-10-06 05:24:50|141.12|138.52|141.19|138.59|141.19|138.59|141.12|138.52|0
1633497900000|2021-10-06 05:25:00|141.04|138.44|141.04|138.44|141.19|138.59|141.04|138.44|0
1633497910000|2021-10-06 05:25:10|140.9|138.3|140.97|138.37|141.04|138.44|140.9|138.3|0
1633497920000|2021-10-06 05:25:20|141.04|138.44|140.9|138.3|141.04|138.44|140.9|138.3|0
1633497930000|2021-10-06 05:25:30|140.86|138.26|140.82|138.22|140.86|138.26|140.75|138.15|0
1633497940000|2021-10-06 05:25:40|140.79|138.19|140.68|138.08|140.79|138.19|140.68|138.08|0
1633497950000|2021-10-06 05:25:50|140.72|138.12|140.53|137.93|140.72|138.12|140.53|137.93|0
1633497960000|2021-10-06 05:26:00|140.57|137.97|140.53|137.93|140.6|138|140.53|137.93|0
1633497970000|2021-10-06 05:26:10|140.57|137.97|140.53|137.93|140.57|137.97|140.46|137.86|0
1633497980000|2021-10-06 05:26:20|140.6|138|140.68|138.08|140.68|138.08|140.6|138|0
1633497990000|2021-10-06 05:26:30|140.64|138.04|140.53|137.93|140.64|138.04|140.53|137.93|0
1633498000000|2021-10-06 05:26:40|140.57|137.97|140.46|137.86|140.57|137.97|140.46|137.86|0
1633498010000|2021-10-06 05:26:50|140.5|137.9|140.46|137.86|140.5|137.9|140.46|137.86|0
1633498020000|2021-10-06 05:27:00|140.53|137.93|140.5|137.9|140.57|137.97|140.5|137.9|0
1633498030000|2021-10-06 05:27:10|140.53|137.93|140.6|138|140.6|138|140.53|137.93|0
1633498040000|2021-10-06 05:27:20|140.53|137.93|140.53|137.93|140.53|137.93|140.53|137.93|0
1633498050000|2021-10-06 05:27:30|140.68|138.08|140.82|138.22|140.82|138.22|140.68|138.08|0
1633498060000|2021-10-06 05:27:40|140.9|138.3|140.82|138.22|140.9|138.3|140.82|138.22|0
1633498070000|2021-10-06 05:27:50|140.9|138.3|140.93|138.33|140.93|138.33|140.9|138.3|0
1633498080000|2021-10-06 05:28:00|140.97|138.37|141.04|138.44|141.04|138.44|140.97|138.37|0
1633498090000|2021-10-06 05:28:10|140.97|138.37|140.9|138.3|140.97|138.37|140.9|138.3|0
1633498100000|2021-10-06 05:28:20|140.82|138.22|140.75|138.15|140.82|138.22|140.71|138.11|0
1633498110000|2021-10-06 05:28:30|140.68|138.08|140.82|138.22|140.82|138.22|140.68|138.08|0
1633498120000|2021-10-06 05:28:40|140.75|138.15|140.75|138.15|140.75|138.15|140.75|138.15|0
1633498130000|2021-10-06 05:28:50|140.9|138.3|140.9|138.3|140.97|138.37|140.9|138.3|0
1633498140000|2021-10-06 05:29:00|140.82|138.22|140.9|138.3|140.9|138.3|140.82|138.22|0
1633498150000|2021-10-06 05:29:10|140.68|138.08|140.71|138.11|140.71|138.11|140.68|138.08|0
1633498160000|2021-10-06 05:29:20|140.75|138.15|140.68|138.08|140.75|138.15|140.68|138.08|0
1633498170000|2021-10-06 05:29:30|140.71|138.11|140.71|138.11|140.75|138.15|140.71|138.11|0
1633498180000|2021-10-06 05:29:40|140.68|138.08|140.68|138.08|140.75|138.15|140.68|138.08|0
1633498190000|2021-10-06 05:29:50|140.6|138|140.6|138|140.6|138|140.6|138|0
1633498200000|2021-10-06 05:30:00|140.53|137.93|140.6|138|140.6|138|140.53|137.93|0
1633498210000|2021-10-06 05:30:10|140.68|138.08|140.53|137.93|140.68|138.08|140.53|137.93|0
1633498220000|2021-10-06 05:30:20|140.68|138.08|140.82|138.22|140.82|138.22|140.68|138.08|0
1633498240000|2021-10-06 05:30:40|140.9|138.3|140.9|138.3|140.97|138.37|140.9|138.3|0
1633498250000|2021-10-06 05:30:50|140.97|138.37|141.01|138.41|141.04|138.44|140.97|138.37|0
1633498260000|2021-10-06 05:31:00|141.12|138.52|141.12|138.52|141.12|138.52|141.04|138.44|0
1633498270000|2021-10-06 05:31:10|141.19|138.59|141.19|138.59|141.19|138.59|141.11|138.51|0
1633498280000|2021-10-06 05:31:20|141.26|138.66|140.97|138.37|141.26|138.66|140.97|138.37|0
1633498290000|2021-10-06 05:31:30|141.04|138.44|140.97|138.37|141.04|138.44|140.97|138.37|0
1633498300000|2021-10-06 05:31:40|141.04|138.44|141.04|138.44|141.04|138.44|141.04|138.44|0
1633498310000|2021-10-06 05:31:50|140.97|138.37|141.04|138.44|141.04|138.44|140.97|138.37|0
1633498320000|2021-10-06 05:32:00|140.97|138.37|140.89|138.29|140.97|138.37|140.86|138.26|0
1633498330000|2021-10-06 05:32:10|141.11|138.51|141.11|138.51|141.19|138.59|141.11|138.51|0
1633498340000|2021-10-06 05:32:20|141.08|138.48|141.04|138.44|141.11|138.51|141.04|138.44|0
1633498350000|2021-10-06 05:32:30|140.97|138.37|141.11|138.51|141.11|138.51|140.97|138.37|0
1633498360000|2021-10-06 05:32:40|141.19|138.59|141.19|138.59|141.19|138.59|141.11|138.51|0
1633498370000|2021-10-06 05:32:50|141.23|138.63|141.37|138.77|141.37|138.77|141.23|138.63|0
1633498380000|2021-10-06 05:33:00|141.41|138.81|141.48|138.88|141.48|138.88|141.41|138.81|0
1633498390000|2021-10-06 05:33:10|141.56|138.96|141.48|138.88|141.56|138.96|141.48|138.88|0
1633498400000|2021-10-06 05:33:20|141.45|138.85|141.37|138.77|141.45|138.85|141.37|138.77|0
1633498410000|2021-10-06 05:33:30|141.33|138.73|141.19|138.59|141.33|138.73|141.19|138.59|0
1633498420000|2021-10-06 05:33:40|141.11|138.51|141.04|138.44|141.11|138.51|141.04|138.44|0
1633498430000|2021-10-06 05:33:50|141.01|138.41|141.11|138.51|141.11|138.51|141.01|138.41|0
1633498440000|2021-10-06 05:34:00|141.08|138.48|141.11|138.51|141.11|138.51|141.08|138.48|0
1633498450000|2021-10-06 05:34:10|141.19|138.59|141.11|138.51|141.19|138.59|141.11|138.51|0
1633498460000|2021-10-06 05:34:20|141.19|138.59|141.33|138.73|141.33|138.73|141.19|138.59|0
1633498470000|2021-10-06 05:34:30|141.41|138.81|141.19|138.59|141.41|138.81|141.19|138.59|0
1633498480000|2021-10-06 05:34:40|141.26|138.66|141.41|138.81|141.41|138.81|141.26|138.66|0
1633498490000|2021-10-06 05:34:50|141.48|138.88|141.45|138.85|141.48|138.88|141.45|138.85|0
1633498500000|2021-10-06 05:35:00|141.41|138.81|141.33|138.73|141.41|138.81|141.33|138.73|0
1633498510000|2021-10-06 05:35:10|141.37|138.77|141.55|138.95|141.55|138.95|141.37|138.77|0
1633498520000|2021-10-06 05:35:20|141.63|139.03|141.48|138.88|141.63|139.03|141.48|138.88|0
1633498530000|2021-10-06 05:35:30|141.45|138.85|141.48|138.88|141.48|138.88|141.41|138.81|0
1633498540000|2021-10-06 05:35:40|141.52|138.92|141.52|138.92|141.52|138.92|141.52|138.92|0
1633498550000|2021-10-06 05:35:50|141.48|138.88|141.55|138.95|141.55|138.95|141.48|138.88|0
1633498560000|2021-10-06 05:36:00|141.48|138.88|141.48|138.88|141.48|138.88|141.44|138.84|0
1633498570000|2021-10-06 05:36:10|141.55|138.95|141.55|138.95|141.55|138.95|141.48|138.88|0
1633498580000|2021-10-06 05:36:20|141.63|139.03|141.59|138.99|141.63|139.03|141.55|138.95|0
1633498590000|2021-10-06 05:36:30|141.48|138.88|141.41|138.81|141.48|138.88|141.26|138.66|0
1633498600000|2021-10-06 05:36:40|141.33|138.73|141.33|138.73|141.33|138.73|141.33|138.73|0
1633498610000|2021-10-06 05:36:50|141.26|138.66|141.33|138.73|141.33|138.73|141.26|138.66|0
1633498620000|2021-10-06 05:37:00|141.26|138.66|141.33|138.73|141.41|138.81|141.26|138.66|0
1633498630000|2021-10-06 05:37:10|141.41|138.81|141.55|138.95|141.55|138.95|141.41|138.81|0
1633498640000|2021-10-06 05:37:20|141.52|138.92|141.55|138.95|141.55|138.95|141.52|138.92|0
1633498650000|2021-10-06 05:37:30|141.48|138.88|141.44|138.84|141.48|138.88|141.41|138.81|0
1633498660000|2021-10-06 05:37:40|141.48|138.88|141.48|138.88|141.55|138.95|141.48|138.88|0
1633498670000|2021-10-06 05:37:50|141.55|138.95|141.77|139.17|141.77|139.17|141.55|138.95|0
1633498680000|2021-10-06 05:38:00|141.63|139.03|141.85|139.25|141.85|139.25|141.63|139.03|0
1633498690000|2021-10-06 05:38:10|141.92|139.32|142.07|139.47|142.07|139.47|141.92|139.32|0
1633498700000|2021-10-06 05:38:20|141.99|139.39|141.92|139.32|141.99|139.39|141.92|139.32|0
1633498710000|2021-10-06 05:38:30|141.85|139.25|141.63|139.03|141.85|139.25|141.63|139.03|0
1633498720000|2021-10-06 05:38:40|141.55|138.95|141.63|139.03|141.7|139.1|141.55|138.95|0
1633498730000|2021-10-06 05:38:50|141.7|139.1|141.74|139.14|141.85|139.25|141.7|139.1|0
1633498740000|2021-10-06 05:39:00|141.63|139.03|141.55|138.95|141.63|139.03|141.55|138.95|0
1633498750000|2021-10-06 05:39:10|141.48|138.88|141.26|138.66|141.48|138.88|141.26|138.66|0
1633498760000|2021-10-06 05:39:20|141.33|138.73|141.22|138.62|141.33|138.73|141.22|138.62|0
1633498770000|2021-10-06 05:39:30|141.11|138.51|141.18|138.58|141.18|138.58|141.11|138.51|0
1633498780000|2021-10-06 05:39:40|141.08|138.48|141.11|138.51|141.11|138.51|141.08|138.48|0
1633498790000|2021-10-06 05:39:50|141.18|138.58|141.11|138.51|141.18|138.58|141.11|138.51|0
1633498800000|2021-10-06 05:40:00|141.08|138.48|141.04|138.44|141.11|138.51|141.04|138.44|0
1633498810000|2021-10-06 05:40:10|141.11|138.51|141.11|138.51|141.11|138.51|141.11|138.51|0
1633498820000|2021-10-06 05:40:20|141.18|138.58|141.11|138.51|141.26|138.66|141.11|138.51|0
1633498830000|2021-10-06 05:40:30|141.18|138.58|141.07|138.47|141.18|138.58|141.07|138.47|0
1633498840000|2021-10-06 05:40:40|141.11|138.51|141.04|138.44|141.11|138.51|141.04|138.44|0
1633498850000|2021-10-06 05:40:50|140.96|138.36|141.11|138.51|141.11|138.51|140.96|138.36|0
1633498860000|2021-10-06 05:41:00|141.18|138.58|141.11|138.51|141.18|138.58|141.11|138.51|0
1633498870000|2021-10-06 05:41:10|141|138.4|141|138.4|141|138.4|141|138.4|0
1633498880000|2021-10-06 05:41:20|141.04|138.44|141.04|138.44|141.11|138.51|141.04|138.44|0
1633498890000|2021-10-06 05:41:30|141|138.4|141.26|138.66|141.26|138.66|141|138.4|0
1633498900000|2021-10-06 05:41:40|141.18|138.58|141.18|138.58|141.18|138.58|141.18|138.58|0
1633498910000|2021-10-06 05:41:50|141.29|138.69|141.26|138.66|141.33|138.73|141.26|138.66|0
1633498920000|2021-10-06 05:42:00|141.33|138.73|141.26|138.66|141.33|138.73|141.26|138.66|0
1633498930000|2021-10-06 05:42:10|141.29|138.69|141.26|138.66|141.29|138.69|141.26|138.66|0
1633498940000|2021-10-06 05:42:20|141.18|138.58|141.18|138.58|141.18|138.58|141.18|138.58|0
1633498950000|2021-10-06 05:42:30|141.29|138.69|141.4|138.8|141.48|138.88|141.29|138.69|0
1633498960000|2021-10-06 05:42:40|141.44|138.84|141.48|138.88|141.48|138.88|141.44|138.84|0
1633498970000|2021-10-06 05:42:50|141.4|138.8|141.55|138.95|141.55|138.95|141.4|138.8|0
1633498980000|2021-10-06 05:43:00|141.44|138.84|141.4|138.8|141.44|138.84|141.4|138.8|0
1633498990000|2021-10-06 05:43:10|141.48|138.88|141.55|138.95|141.55|138.95|141.48|138.88|0
1633499000000|2021-10-06 05:43:20|141.62|139.02|141.48|138.88|141.62|139.02|141.48|138.88|0
1633499010000|2021-10-06 05:43:30|141.4|138.8|141.4|138.8|141.4|138.8|141.4|138.8|0
1633499020000|2021-10-06 05:43:40|141.33|138.73|141.4|138.8|141.4|138.8|141.33|138.73|0
1633499030000|2021-10-06 05:43:50|141.29|138.69|141.26|138.66|141.29|138.69|141.26|138.66|0
1633499040000|2021-10-06 05:44:00|141.22|138.62|141.18|138.58|141.26|138.66|141.18|138.58|0
1633499050000|2021-10-06 05:44:10|141.26|138.66|141.29|138.69|141.29|138.69|141.26|138.66|0
1633499060000|2021-10-06 05:44:20|141.33|138.73|141.4|138.8|141.4|138.8|141.33|138.73|0
1633499070000|2021-10-06 05:44:30|141.48|138.88|141.48|138.88|141.48|138.88|141.48|138.88|0
1633499080000|2021-10-06 05:44:40|141.51|138.91|141.44|138.84|141.51|138.91|141.44|138.84|0
1633499090000|2021-10-06 05:44:50|141.4|138.8|141.48|138.88|141.48|138.88|141.4|138.8|0
1633499100000|2021-10-06 05:45:00|141.55|138.95|141.25|138.65|141.62|139.02|141.25|138.65|0
1633499110000|2021-10-06 05:45:10|141.18|138.58|141.18|138.58|141.18|138.58|141.07|138.47|0
1633499130000|2021-10-06 05:45:30|141.25|138.65|141.25|138.65|141.25|138.65|141.22|138.62|0
1633499140000|2021-10-06 05:45:40|141.33|138.73|141.4|138.8|141.4|138.8|141.33|138.73|0
1633499150000|2021-10-06 05:45:50|141.33|138.73|141.4|138.8|141.4|138.8|141.33|138.73|0
1633499160000|2021-10-06 05:46:00|141.37|138.77|141.4|138.8|141.4|138.8|141.37|138.77|0
1633499170000|2021-10-06 05:46:10|141.33|138.73|141.33|138.73|141.33|138.73|141.33|138.73|0
1633499180000|2021-10-06 05:46:20|141.29|138.69|141.33|138.73|141.33|138.73|141.29|138.69|0
1633499190000|2021-10-06 05:46:30|141.4|138.8|141.33|138.73|141.4|138.8|141.33|138.73|0
1633499200000|2021-10-06 05:46:40|141.47|138.87|141.47|138.87|141.47|138.87|141.44|138.84|0
1633499210000|2021-10-06 05:46:50|141.4|138.8|141.4|138.8|141.4|138.8|141.4|138.8|0
1633499220000|2021-10-06 05:47:00|141.47|138.87|141.4|138.8|141.47|138.87|141.4|138.8|0
1633499230000|2021-10-06 05:47:10|141.37|138.77|141.33|138.73|141.37|138.77|141.33|138.73|0
1633499240000|2021-10-06 05:47:20|141.4|138.8|141.4|138.8|141.4|138.8|141.33|138.73|0
1633499250000|2021-10-06 05:47:30|141.44|138.84|141.4|138.8|141.44|138.84|141.4|138.8|0
1633499260000|2021-10-06 05:47:40|141.47|138.87|141.4|138.8|141.55|138.95|141.4|138.8|0
1633499280000|2021-10-06 05:48:00|141.37|138.77|141.33|138.73|141.37|138.77|141.33|138.73|0
1633499290000|2021-10-06 05:48:10|141.29|138.69|141.33|138.73|141.33|138.73|141.25|138.65|0
1633499300000|2021-10-06 05:48:20|141.4|138.8|141.55|138.95|141.55|138.95|141.4|138.8|0
1633499310000|2021-10-06 05:48:30|141.47|138.87|141.4|138.8|141.47|138.87|141.4|138.8|0
1633499320000|2021-10-06 05:48:40|141.47|138.87|141.47|138.87|141.47|138.87|141.47|138.87|0
1633499330000|2021-10-06 05:48:50|141.55|138.95|141.55|138.95|141.55|138.95|141.55|138.95|0
1633499340000|2021-10-06 05:49:00|141.69|139.09|141.4|138.8|141.69|139.09|141.4|138.8|0
1633499350000|2021-10-06 05:49:10|141.36|138.76|141.33|138.73|141.36|138.76|141.33|138.73|0
1633499360000|2021-10-06 05:49:20|141.29|138.69|141.29|138.69|141.33|138.73|141.25|138.65|0
1633499370000|2021-10-06 05:49:30|141.25|138.65|141.25|138.65|141.33|138.73|141.25|138.65|0
1633499380000|2021-10-06 05:49:40|141.29|138.69|141.29|138.69|141.29|138.69|141.25|138.65|0
1633499390000|2021-10-06 05:49:50|141.33|138.73|141.29|138.69|141.33|138.73|141.29|138.69|0
1633499400000|2021-10-06 05:50:00|141.25|138.65|141.4|138.8|141.4|138.8|141.18|138.58|0
1633499410000|2021-10-06 05:50:10|141.33|138.73|141.29|138.69|141.33|138.73|141.29|138.69|0
1633499420000|2021-10-06 05:50:20|141.25|138.65|141.25|138.65|141.25|138.65|141.25|138.65|0
1633499430000|2021-10-06 05:50:30|141.18|138.58|141.07|138.47|141.18|138.58|141.07|138.47|0
1633499440000|2021-10-06 05:50:40|141.11|138.51|141.03|138.43|141.11|138.51|141.03|138.43|0
1633499450000|2021-10-06 05:50:50|141.25|138.65|141.25|138.65|141.25|138.65|141.25|138.65|0
1633499460000|2021-10-06 05:51:00|141.18|138.58|141.33|138.73|141.33|138.73|141.18|138.58|0
1633499470000|2021-10-06 05:51:10|141.4|138.8|141.4|138.8|141.4|138.8|141.4|138.8|0
1633499480000|2021-10-06 05:51:20|141.33|138.73|141.4|138.8|141.4|138.8|141.33|138.73|0
1633499490000|2021-10-06 05:51:30|141.47|138.87|141.47|138.87|141.55|138.95|141.47|138.87|0
1633499500000|2021-10-06 05:51:40|141.4|138.8|141.18|138.58|141.4|138.8|141.18|138.58|0
1633499510000|2021-10-06 05:51:50|141.1|138.5|141.18|138.58|141.18|138.58|141.1|138.5|0
1633499520000|2021-10-06 05:52:00|141.14|138.54|141.18|138.58|141.18|138.58|141.1|138.5|0
1633499530000|2021-10-06 05:52:10|141.25|138.65|141.32|138.72|141.32|138.72|141.25|138.65|0
1633499550000|2021-10-06 05:52:30|141.36|138.76|141.47|138.87|141.47|138.87|141.36|138.76|0
1633499560000|2021-10-06 05:52:40|141.4|138.8|141.47|138.87|141.47|138.87|141.4|138.8|0
1633499570000|2021-10-06 05:52:50|141.55|138.95|141.47|138.87|141.55|138.95|141.47|138.87|0
1633499580000|2021-10-06 05:53:00|141.44|138.84|141.47|138.87|141.47|138.87|141.4|138.8|0
1633499590000|2021-10-06 05:53:10|141.4|138.8|141.36|138.76|141.4|138.8|141.36|138.76|0
1633499600000|2021-10-06 05:53:20|141.4|138.8|141.54|138.94|141.54|138.94|141.4|138.8|0
1633499610000|2021-10-06 05:53:30|141.58|138.98|141.69|139.09|141.69|139.09|141.54|138.94|0
1633499620000|2021-10-06 05:53:40|141.58|138.98|141.47|138.87|141.58|138.98|141.47|138.87|0
1633499630000|2021-10-06 05:53:50|141.51|138.91|141.54|138.94|141.54|138.94|141.51|138.91|0
1633499640000|2021-10-06 05:54:00|141.47|138.87|141.4|138.8|141.47|138.87|141.4|138.8|0
1633499650000|2021-10-06 05:54:10|141.32|138.72|141.32|138.72|141.32|138.72|141.32|138.72|0
1633499660000|2021-10-06 05:54:20|141.4|138.8|141.4|138.8|141.47|138.87|141.4|138.8|0
1633499670000|2021-10-06 05:54:30|141.32|138.72|141.32|138.72|141.32|138.72|141.32|138.72|0
1633499680000|2021-10-06 05:54:40|141.25|138.65|141.25|138.65|141.29|138.69|141.25|138.65|0
1633499690000|2021-10-06 05:54:50|141.32|138.72|141.29|138.69|141.32|138.72|141.29|138.69|0
1633499700000|2021-10-06 05:55:00|141.32|138.72|141.32|138.72|141.32|138.72|141.25|138.65|0
1633499710000|2021-10-06 05:55:10|141.4|138.8|141.47|138.87|141.47|138.87|141.4|138.8|0
1633499720000|2021-10-06 05:55:20|141.51|138.91|141.62|139.02|141.62|139.02|141.51|138.91|0
1633499730000|2021-10-06 05:55:30|141.66|139.06|141.84|139.24|141.84|139.24|141.66|139.06|0
1633499740000|2021-10-06 05:55:40|141.76|139.16|141.91|139.31|141.95|139.35|141.76|139.16|0
1633499750000|2021-10-06 05:55:50|141.84|139.24|141.84|139.24|141.84|139.24|141.84|139.24|0
1633499760000|2021-10-06 05:56:00|141.76|139.16|141.76|139.16|141.76|139.16|141.69|139.09|0
1633499770000|2021-10-06 05:56:10|141.84|139.24|141.84|139.24|141.84|139.24|141.84|139.24|0
1633499780000|2021-10-06 05:56:20|141.91|139.31|141.91|139.31|141.99|139.39|141.91|139.31|0
1633499790000|2021-10-06 05:56:30|141.99|139.39|142.13|139.53|142.13|139.53|141.99|139.39|0
1633499800000|2021-10-06 05:56:40|142.1|139.5|142.02|139.42|142.1|139.5|142.02|139.42|0
1633499810000|2021-10-06 05:56:50|142.06|139.46|142.06|139.46|142.06|139.46|142.06|139.46|0
1633499820000|2021-10-06 05:57:00|142.13|139.53|142.13|139.53|142.13|139.53|142.13|139.53|0
1633499830000|2021-10-06 05:57:10|142.1|139.5|141.99|139.39|142.1|139.5|141.99|139.39|0
1633499850000|2021-10-06 05:57:30|141.98|139.38|141.84|139.24|141.98|139.38|141.84|139.24|0
1633499860000|2021-10-06 05:57:40|141.91|139.31|141.84|139.24|141.91|139.31|141.84|139.24|0
1633499870000|2021-10-06 05:57:50|141.76|139.16|141.84|139.24|141.84|139.24|141.76|139.16|0
1633499880000|2021-10-06 05:58:00|141.8|139.2|141.62|139.02|141.84|139.24|141.62|139.02|0
1633499890000|2021-10-06 05:58:10|141.76|139.16|141.62|139.02|141.76|139.16|141.62|139.02|0
1633499900000|2021-10-06 05:58:20|141.54|138.94|141.54|138.94|141.54|138.94|141.54|138.94|0
1633499910000|2021-10-06 05:58:30|141.4|138.8|141.47|138.87|141.47|138.87|141.4|138.8|0
1633499920000|2021-10-06 05:58:40|141.4|138.8|141.47|138.87|141.47|138.87|141.39|138.79|0
1633499930000|2021-10-06 05:58:50|141.43|138.83|141.51|138.91|141.51|138.91|141.43|138.83|0
1633499940000|2021-10-06 05:59:00|141.47|138.87|141.47|138.87|141.47|138.87|141.47|138.87|0
1633499950000|2021-10-06 05:59:10|141.54|138.94|141.51|138.91|141.54|138.94|141.47|138.87|0
1633499960000|2021-10-06 05:59:20|141.54|138.94|141.69|139.09|141.69|139.09|141.54|138.94|0
1633499970000|2021-10-06 05:59:30|141.62|139.02|141.69|139.09|141.69|139.09|141.62|139.02|0
1633499980000|2021-10-06 05:59:40|141.62|139.02|141.62|139.02|141.69|139.09|141.62|139.02|0
1633499990000|2021-10-06 05:59:50|141.54|138.94|141.54|138.94|141.54|138.94|141.54|138.94|0
1633500000000|2021-10-06 06:00:00|141.47|138.87|141.32|138.72|141.69|139.09|141.32|138.72|0
1633500010000|2021-10-06 06:00:10|141.25|138.65|141.32|138.72|141.32|138.72|141.25|138.65|0
1633500020000|2021-10-06 06:00:20|141.54|138.94|141.76|139.16|141.76|139.16|141.54|138.94|0
1633500030000|2021-10-06 06:00:30|142.06|139.46|142.57|139.97|142.57|139.97|142.06|139.46|0
1633500040000|2021-10-06 06:00:40|142.72|140.12|143.02|140.42|143.02|140.42|142.72|140.12|0
1633500050000|2021-10-06 06:00:50|143.09|140.49|142.87|140.27|143.09|140.49|142.87|140.27|0
1633500060000|2021-10-06 06:01:00|142.8|140.2|142.8|140.2|142.8|140.2|142.57|139.97|0
1633500070000|2021-10-06 06:01:10|142.72|140.12|142.84|140.24|142.84|140.24|142.72|140.12|0
1633500080000|2021-10-06 06:01:20|142.87|140.27|142.65|140.05|142.87|140.27|142.65|140.05|0
1633500090000|2021-10-06 06:01:30|142.5|139.9|142.43|139.83|142.57|139.97|142.43|139.83|0
1633500100000|2021-10-06 06:01:40|142.35|139.75|142.35|139.75|142.35|139.75|142.28|139.68|0
1633500110000|2021-10-06 06:01:50|142.43|139.83|142.61|140.01|142.61|140.01|142.43|139.83|0
1633500120000|2021-10-06 06:02:00|142.65|140.05|142.8|140.2|142.8|140.2|142.61|140.01|0
1633500130000|2021-10-06 06:02:10|142.72|140.12|142.61|140.01|142.72|140.12|142.61|140.01|0
1633500140000|2021-10-06 06:02:20|142.65|140.05|142.94|140.34|142.94|140.34|142.65|140.05|0
1633500150000|2021-10-06 06:02:30|142.87|140.27|142.8|140.2|142.87|140.27|142.8|140.2|0
1633500160000|2021-10-06 06:02:40|142.94|140.34|142.8|140.2|142.94|140.34|142.8|140.2|0
1633500170000|2021-10-06 06:02:50|142.69|140.09|142.65|140.05|142.72|140.12|142.65|140.05|0
1633500180000|2021-10-06 06:03:00|142.8|140.2|142.83|140.23|142.83|140.23|142.8|140.2|0
1633500190000|2021-10-06 06:03:10|142.87|140.27|143.02|140.42|143.02|140.42|142.87|140.27|0
1633500200000|2021-10-06 06:03:20|142.94|140.34|142.94|140.34|142.98|140.38|142.94|140.34|0
1633500210000|2021-10-06 06:03:30|142.87|140.27|142.87|140.27|142.87|140.27|142.8|140.2|0
1633500220000|2021-10-06 06:03:40|142.72|140.12|142.69|140.09|142.72|140.12|142.65|140.05|0
1633500230000|2021-10-06 06:03:50|142.65|140.05|142.72|140.12|142.76|140.16|142.65|140.05|0
1633500240000|2021-10-06 06:04:00|142.69|140.09|142.83|140.23|142.83|140.23|142.69|140.09|0
1633500250000|2021-10-06 06:04:10|142.76|140.16|142.72|140.12|142.76|140.16|142.69|140.09|0
1633500260000|2021-10-06 06:04:20|142.87|140.27|142.8|140.2|142.87|140.27|142.72|140.12|0
1633500270000|2021-10-06 06:04:30|142.72|140.12|142.57|139.97|142.72|140.12|142.5|139.9|0
1633500280000|2021-10-06 06:04:40|142.5|139.9|142.42|139.82|142.57|139.97|142.42|139.82|0
1633500290000|2021-10-06 06:04:50|142.39|139.79|142.28|139.68|142.39|139.79|142.28|139.68|0
1633500300000|2021-10-06 06:05:00|142.2|139.6|142.57|139.97|142.57|139.97|142.2|139.6|0
1633500310000|2021-10-06 06:05:10|142.65|140.05|142.79|140.19|142.79|140.19|142.61|140.01|0
1633500320000|2021-10-06 06:05:20|142.87|140.27|142.79|140.19|142.87|140.27|142.79|140.19|0
1633500330000|2021-10-06 06:05:30|143.02|140.42|142.98|140.38|143.02|140.42|142.87|140.27|0
1633500340000|2021-10-06 06:05:40|143.02|140.42|142.94|140.34|143.02|140.42|142.94|140.34|0
1633500350000|2021-10-06 06:05:50|143.02|140.42|143.13|140.53|143.17|140.57|143.02|140.42|0
1633500360000|2021-10-06 06:06:00|143.02|140.42|142.98|140.38|143.02|140.42|142.87|140.27|0
1633500370000|2021-10-06 06:06:10|142.94|140.34|143.24|140.64|143.24|140.64|142.94|140.34|0
1633500380000|2021-10-06 06:06:20|143.17|140.57|143.09|140.49|143.24|140.64|143.09|140.49|0
1633500390000|2021-10-06 06:06:30|143.02|140.42|143.09|140.49|143.09|140.49|143.02|140.42|0
1633500400000|2021-10-06 06:06:40|143.17|140.57|143.39|140.79|143.39|140.79|143.17|140.57|0
1633500410000|2021-10-06 06:06:50|143.31|140.71|142.94|140.34|143.31|140.71|142.94|140.34|0
1633500420000|2021-10-06 06:07:00|143.02|140.42|143.02|140.42|143.09|140.49|143.02|140.42|0
1633500430000|2021-10-06 06:07:10|143.06|140.46|142.98|140.38|143.16|140.56|142.98|140.38|0
1633500440000|2021-10-06 06:07:20|143.09|140.49|142.87|140.27|143.09|140.49|142.87|140.27|0
1633500450000|2021-10-06 06:07:30|142.79|140.19|142.87|140.27|142.94|140.34|142.79|140.19|0
1633500460000|2021-10-06 06:07:40|142.79|140.19|142.79|140.19|142.79|140.19|142.72|140.12|0
1633500470000|2021-10-06 06:07:50|142.72|140.12|142.79|140.19|142.79|140.19|142.72|140.12|0
1633500480000|2021-10-06 06:08:00|142.76|140.16|142.91|140.31|142.91|140.31|142.65|140.05|0
1633500490000|2021-10-06 06:08:10|142.79|140.19|142.79|140.19|142.83|140.23|142.79|140.19|0
1633500500000|2021-10-06 06:08:20|142.83|140.23|142.72|140.12|142.87|140.27|142.72|140.12|0
1633500510000|2021-10-06 06:08:30|142.79|140.19|142.79|140.19|142.79|140.19|142.72|140.12|0
1633500520000|2021-10-06 06:08:40|142.87|140.27|142.87|140.27|142.87|140.27|142.83|140.23|0
1633500530000|2021-10-06 06:08:50|142.94|140.34|142.79|140.19|142.94|140.34|142.79|140.19|0
1633500540000|2021-10-06 06:09:00|142.72|140.12|142.72|140.12|142.72|140.12|142.68|140.08|0
1633500550000|2021-10-06 06:09:10|142.68|140.08|142.72|140.12|142.72|140.12|142.68|140.08|0
1633500560000|2021-10-06 06:09:20|142.79|140.19|142.72|140.12|142.79|140.19|142.72|140.12|0
1633500570000|2021-10-06 06:09:30|142.68|140.08|142.72|140.12|142.79|140.19|142.68|140.08|0
1633500580000|2021-10-06 06:09:40|142.79|140.19|142.61|140.01|142.79|140.19|142.57|139.97|0
1633500590000|2021-10-06 06:09:50|142.64|140.04|142.79|140.19|142.79|140.19|142.64|140.04|0
1633500600000|2021-10-06 06:10:00|142.83|140.23|143.09|140.49|143.09|140.49|142.83|140.23|0
1633500610000|2021-10-06 06:10:10|143.01|140.41|143.05|140.45|143.05|140.45|143.01|140.41|0
1633500620000|2021-10-06 06:10:20|143.16|140.56|143.16|140.56|143.16|140.56|143.13|140.53|0
1633500630000|2021-10-06 06:10:30|143.24|140.64|143.39|140.79|143.39|140.79|143.24|140.64|0
1633500640000|2021-10-06 06:10:40|143.24|140.64|143.16|140.56|143.28|140.68|143.16|140.56|0
1633500650000|2021-10-06 06:10:50|143.31|140.71|143.16|140.56|143.31|140.71|143.16|140.56|0
1633500660000|2021-10-06 06:11:00|143.24|140.64|143.16|140.56|143.24|140.64|143.16|140.56|0
1633500670000|2021-10-06 06:11:10|143.09|140.49|143.09|140.49|143.09|140.49|143.09|140.49|0
1633500680000|2021-10-06 06:11:20|143.01|140.41|142.94|140.34|143.01|140.41|142.94|140.34|0
1633500690000|2021-10-06 06:11:30|142.79|140.19|142.87|140.27|142.87|140.27|142.72|140.12|0
1633500700000|2021-10-06 06:11:40|142.79|140.19|142.79|140.19|142.79|140.19|142.72|140.12|0
1633500710000|2021-10-06 06:11:50|142.87|140.27|142.72|140.12|142.87|140.27|142.72|140.12|0
1633500720000|2021-10-06 06:12:00|142.79|140.19|142.79|140.19|142.79|140.19|142.79|140.19|0
1633500730000|2021-10-06 06:12:10|142.87|140.27|143.01|140.41|143.01|140.41|142.87|140.27|0
1633500740000|2021-10-06 06:12:20|143.09|140.49|142.87|140.27|143.09|140.49|142.87|140.27|0
1633500750000|2021-10-06 06:12:30|142.94|140.34|143.16|140.56|143.16|140.56|142.94|140.34|0
1633500760000|2021-10-06 06:12:40|143.09|140.49|142.9|140.3|143.09|140.49|142.9|140.3|0
1633500770000|2021-10-06 06:12:50|142.79|140.19|142.79|140.19|142.83|140.23|142.79|140.19|0
1633500780000|2021-10-06 06:13:00|142.72|140.12|142.72|140.12|142.79|140.19|142.72|140.12|0
1633500790000|2021-10-06 06:13:10|142.76|140.16|142.64|140.04|142.76|140.16|142.64|140.04|0
1633500800000|2021-10-06 06:13:20|142.72|140.12|142.64|140.04|142.72|140.12|142.64|140.04|0
1633500810000|2021-10-06 06:13:30|142.57|139.97|142.61|140.01|142.61|140.01|142.57|139.97|0
1633500820000|2021-10-06 06:13:40|142.64|140.04|142.79|140.19|142.79|140.19|142.64|140.04|0
1633500830000|2021-10-06 06:13:50|142.72|140.12|142.72|140.12|142.72|140.12|142.72|140.12|0
1633500840000|2021-10-06 06:14:00|142.79|140.19|142.79|140.19|142.86|140.26|142.79|140.19|0
1633500850000|2021-10-06 06:14:10|142.75|140.15|142.79|140.19|142.79|140.19|142.75|140.15|0
1633500860000|2021-10-06 06:14:20|142.72|140.12|142.79|140.19|142.83|140.23|142.72|140.12|0
1633500870000|2021-10-06 06:14:30|142.75|140.15|142.75|140.15|142.75|140.15|142.75|140.15|0
1633500880000|2021-10-06 06:14:40|142.86|140.26|142.94|140.34|142.94|140.34|142.83|140.23|0
1633500890000|2021-10-06 06:14:50|142.9|140.3|142.86|140.26|142.9|140.3|142.86|140.26|0
1633500900000|2021-10-06 06:15:00|142.94|140.34|142.75|140.15|142.94|140.34|142.75|140.15|0
1633500910000|2021-10-06 06:15:10|142.79|140.19|142.75|140.15|142.79|140.19|142.72|140.12|0
1633500920000|2021-10-06 06:15:20|142.72|140.12|142.79|140.19|142.79|140.19|142.64|140.04|0
1633500930000|2021-10-06 06:15:30|142.72|140.12|142.68|140.08|142.72|140.12|142.68|140.08|0
1633500940000|2021-10-06 06:15:40|142.64|140.04|142.35|139.75|142.64|140.04|142.35|139.75|0
1633500950000|2021-10-06 06:15:50|142.31|139.71|142.27|139.67|142.35|139.75|142.27|139.67|0
1633500960000|2021-10-06 06:16:00|142.35|139.75|142.34|139.74|142.35|139.75|142.34|139.74|0
1633500970000|2021-10-06 06:16:10|142.27|139.67|142.34|139.74|142.34|139.74|142.27|139.67|0
1633500980000|2021-10-06 06:16:20|142.27|139.67|142.34|139.74|142.34|139.74|142.27|139.67|0
1633500990000|2021-10-06 06:16:30|142.42|139.82|142.34|139.74|142.42|139.82|142.34|139.74|0
1633501000000|2021-10-06 06:16:40|142.42|139.82|142.34|139.74|142.42|139.82|142.34|139.74|0
1633501010000|2021-10-06 06:16:50|142.42|139.82|142.34|139.74|142.42|139.82|142.34|139.74|0
1633501020000|2021-10-06 06:17:00|142.42|139.82|142.34|139.74|142.42|139.82|142.34|139.74|0
1633501030000|2021-10-06 06:17:10|142.42|139.82|142.49|139.89|142.49|139.89|142.38|139.78|0
1633501040000|2021-10-06 06:17:20|142.46|139.86|142.49|139.89|142.49|139.89|142.46|139.86|0
1633501050000|2021-10-06 06:17:30|142.64|140.04|142.79|140.19|142.79|140.19|142.64|140.04|0
1633501060000|2021-10-06 06:17:40|142.71|140.11|142.71|140.11|142.71|140.11|142.71|140.11|0
1633501070000|2021-10-06 06:17:50|142.79|140.19|142.86|140.26|142.86|140.26|142.79|140.19|0
1633501080000|2021-10-06 06:18:00|142.75|140.15|142.86|140.26|142.86|140.26|142.75|140.15|0
1633501090000|2021-10-06 06:18:10|142.94|140.34|142.79|140.19|142.94|140.34|142.71|140.11|0
1633501100000|2021-10-06 06:18:20|142.71|140.11|142.64|140.04|142.71|140.11|142.64|140.04|0
1633501110000|2021-10-06 06:18:30|142.79|140.19|142.71|140.11|142.79|140.19|142.71|140.11|0
1633501120000|2021-10-06 06:18:40|142.64|140.04|142.49|139.89|142.64|140.04|142.49|139.89|0
1633501130000|2021-10-06 06:18:50|142.46|139.86|142.46|139.86|142.49|139.89|142.46|139.86|0
1633501140000|2021-10-06 06:19:00|142.38|139.78|142.27|139.67|142.38|139.78|142.27|139.67|0
1633501150000|2021-10-06 06:19:10|142.34|139.74|142.34|139.74|142.34|139.74|142.23|139.63|0
1633501160000|2021-10-06 06:19:20|142.27|139.67|142.31|139.71|142.34|139.74|142.27|139.67|0
1633501170000|2021-10-06 06:19:30|142.34|139.74|142.27|139.67|142.34|139.74|142.27|139.67|0
1633501180000|2021-10-06 06:19:40|142.12|139.52|142.12|139.52|142.27|139.67|142.12|139.52|0
1633501190000|2021-10-06 06:19:50|142.09|139.49|141.9|139.3|142.09|139.49|141.9|139.3|0
1633501200000|2021-10-06 06:20:00|142.05|139.45|142.05|139.45|142.05|139.45|141.97|139.37|0
1633501210000|2021-10-06 06:20:10|141.97|139.37|141.83|139.23|141.97|139.37|141.83|139.23|0
1633501220000|2021-10-06 06:20:20|141.9|139.3|141.83|139.23|141.94|139.34|141.83|139.23|0
1633501230000|2021-10-06 06:20:30|141.75|139.15|141.6|139|141.75|139.15|141.6|139|0
1633501240000|2021-10-06 06:20:40|141.68|139.08|141.6|139|141.68|139.08|141.6|139|0
1633501250000|2021-10-06 06:20:50|141.57|138.97|141.57|138.97|141.6|139|141.57|138.97|0
1633501260000|2021-10-06 06:21:00|141.53|138.93|141.24|138.64|141.53|138.93|141.24|138.64|0
1633501270000|2021-10-06 06:21:10|141.2|138.6|141.24|138.64|141.24|138.64|141.09|138.49|0
1633501280000|2021-10-06 06:21:20|141.16|138.56|140.94|138.34|141.16|138.56|140.87|138.27|0
1633501290000|2021-10-06 06:21:30|140.87|138.27|141.09|138.49|141.09|138.49|140.87|138.27|0
1633501300000|2021-10-06 06:21:40|141.02|138.42|141.02|138.42|141.02|138.42|141.02|138.42|0
1633501310000|2021-10-06 06:21:50|141.09|138.49|141.09|138.49|141.09|138.49|141.09|138.49|0
1633501320000|2021-10-06 06:22:00|141.02|138.42|141.13|138.53|141.16|138.56|141.02|138.42|0
1633501330000|2021-10-06 06:22:10|141.09|138.49|141.09|138.49|141.16|138.56|141.09|138.49|0
1633501340000|2021-10-06 06:22:20|141.13|138.53|141.13|138.53|141.13|138.53|141.09|138.49|0
1633501350000|2021-10-06 06:22:30|141.16|138.56|141.31|138.71|141.35|138.75|141.16|138.56|0
1633501360000|2021-10-06 06:22:40|141.35|138.75|141.16|138.56|141.35|138.75|141.16|138.56|0
1633501370000|2021-10-06 06:22:50|141.24|138.64|141.24|138.64|141.24|138.64|141.16|138.56|0
1633501380000|2021-10-06 06:23:00|141.2|138.6|141.24|138.64|141.31|138.71|141.2|138.6|0
1633501390000|2021-10-06 06:23:10|141.2|138.6|141.2|138.6|141.2|138.6|141.16|138.56|0
1633501400000|2021-10-06 06:23:20|141.09|138.49|141.16|138.56|141.16|138.56|141.09|138.49|0
1633501410000|2021-10-06 06:23:30|141.13|138.53|141.16|138.56|141.16|138.56|141.13|138.53|0
1633501420000|2021-10-06 06:23:40|141.24|138.64|141.2|138.6|141.24|138.64|141.16|138.56|0
1633501430000|2021-10-06 06:23:50|141.16|138.56|141.16|138.56|141.24|138.64|141.16|138.56|0
1633501440000|2021-10-06 06:24:00|141.31|138.71|141.31|138.71|141.31|138.71|141.27|138.67|0
1633501450000|2021-10-06 06:24:10|141.23|138.63|141.23|138.63|141.23|138.63|141.23|138.63|0
1633501460000|2021-10-06 06:24:20|141.31|138.71|141.23|138.63|141.31|138.71|141.23|138.63|0
1633501470000|2021-10-06 06:24:30|141.31|138.71|141.31|138.71|141.31|138.71|141.27|138.67|0
1633501480000|2021-10-06 06:24:40|141.53|138.93|141.46|138.86|141.6|139|141.46|138.86|0
1633501490000|2021-10-06 06:24:50|141.53|138.93|141.53|138.93|141.6|139|141.53|138.93|0
1633501500000|2021-10-06 06:25:00|141.57|138.97|141.53|138.93|141.57|138.97|141.53|138.93|0
1633501510000|2021-10-06 06:25:10|141.6|139|141.6|139|141.6|139|141.6|139|0
1633501520000|2021-10-06 06:25:20|141.64|139.04|141.6|139|141.68|139.08|141.6|139|0
1633501530000|2021-10-06 06:25:30|141.68|139.08|141.71|139.11|141.75|139.15|141.68|139.08|0
1633501540000|2021-10-06 06:25:40|141.68|139.08|141.75|139.15|141.75|139.15|141.68|139.08|0
1633501560000|2021-10-06 06:26:00|141.79|139.19|141.75|139.15|141.79|139.19|141.75|139.15|0
1633501570000|2021-10-06 06:26:10|141.82|139.22|141.9|139.3|141.9|139.3|141.82|139.22|0
1633501580000|2021-10-06 06:26:20|141.97|139.37|141.93|139.33|141.97|139.37|141.93|139.33|0
1633501590000|2021-10-06 06:26:30|141.97|139.37|141.97|139.37|142.04|139.44|141.97|139.37|0
1633501600000|2021-10-06 06:26:40|141.93|139.33|141.9|139.3|141.93|139.33|141.9|139.3|0
1633501610000|2021-10-06 06:26:50|141.71|139.11|141.82|139.22|141.82|139.22|141.71|139.11|0
1633501620000|2021-10-06 06:27:00|141.75|139.15|141.82|139.22|141.82|139.22|141.75|139.15|0
1633501630000|2021-10-06 06:27:10|141.75|139.15|141.6|139|141.75|139.15|141.6|139|0
1633501640000|2021-10-06 06:27:20|141.67|139.07|141.67|139.07|141.75|139.15|141.67|139.07|0
1633501650000|2021-10-06 06:27:30|141.75|139.15|141.9|139.3|141.9|139.3|141.75|139.15|0
1633501660000|2021-10-06 06:27:40|141.97|139.37|142.04|139.44|142.04|139.44|141.93|139.33|0
1633501670000|2021-10-06 06:27:50|142.12|139.52|142.04|139.44|142.12|139.52|142.04|139.44|0
1633501680000|2021-10-06 06:28:00|142.01|139.41|142.04|139.44|142.04|139.44|141.97|139.37|0
1633501690000|2021-10-06 06:28:10|142.01|139.41|142.01|139.41|142.01|139.41|142.01|139.41|0
1633501700000|2021-10-06 06:28:20|142.12|139.52|142.12|139.52|142.12|139.52|142.12|139.52|0
1633501710000|2021-10-06 06:28:30|142.04|139.44|142.04|139.44|142.04|139.44|142.04|139.44|0
1633501720000|2021-10-06 06:28:40|142.01|139.41|141.93|139.33|142.01|139.41|141.9|139.3|0
1633501730000|2021-10-06 06:28:50|141.9|139.3|141.82|139.22|141.9|139.3|141.82|139.22|0
1633501740000|2021-10-06 06:29:00|142.04|139.44|142.12|139.52|142.12|139.52|142.04|139.44|0
1633501750000|2021-10-06 06:29:10|142.04|139.44|142.04|139.44|142.04|139.44|142.04|139.44|0
1633501760000|2021-10-06 06:29:20|142.12|139.52|142.04|139.44|142.12|139.52|142.04|139.44|0
1633501770000|2021-10-06 06:29:30|142.12|139.52|142.12|139.52|142.12|139.52|142.04|139.44|0
1633501780000|2021-10-06 06:29:40|142.08|139.48|142.08|139.48|142.08|139.48|142.08|139.48|0
1633501790000|2021-10-06 06:29:50|142.12|139.52|142.26|139.66|142.26|139.66|142.12|139.52|0
1633501810000|2021-10-06 06:30:10|142.34|139.74|142.38|139.78|142.41|139.81|142.34|139.74|0
1633501820000|2021-10-06 06:30:20|142.26|139.66|142.41|139.81|142.41|139.81|142.26|139.66|0
1633501830000|2021-10-06 06:30:30|142.45|139.85|142.38|139.78|142.49|139.89|142.38|139.78|0
1633501840000|2021-10-06 06:30:40|142.45|139.85|142.49|139.89|142.52|139.92|142.45|139.85|0
1633501850000|2021-10-06 06:30:50|142.45|139.85|142.45|139.85|142.45|139.85|142.45|139.85|0
1633501860000|2021-10-06 06:31:00|142.41|139.81|142.26|139.66|142.41|139.81|142.26|139.66|0
1633501870000|2021-10-06 06:31:10|142.19|139.59|142.19|139.59|142.19|139.59|142.19|139.59|0
1633501880000|2021-10-06 06:31:20|142.12|139.52|142.19|139.59|142.19|139.59|142.12|139.52|0
1633501890000|2021-10-06 06:31:30|142.15|139.55|142.26|139.66|142.26|139.66|142.15|139.55|0
1633501900000|2021-10-06 06:31:40|142.3|139.7|142.41|139.81|142.41|139.81|142.3|139.7|0
1633501910000|2021-10-06 06:31:50|142.38|139.78|142.19|139.59|142.38|139.78|142.19|139.59|0
1633501920000|2021-10-06 06:32:00|142.12|139.52|142.19|139.59|142.19|139.59|142.12|139.52|0
1633501930000|2021-10-06 06:32:10|142.08|139.48|142.12|139.52|142.12|139.52|142.08|139.48|0
1633501940000|2021-10-06 06:32:20|142.11|139.51|142.04|139.44|142.11|139.51|142.04|139.44|0
1633501950000|2021-10-06 06:32:30|142.11|139.51|142.19|139.59|142.19|139.59|142.11|139.51|0
1633501960000|2021-10-06 06:32:40|142.26|139.66|142.19|139.59|142.26|139.66|142.19|139.59|0
1633501970000|2021-10-06 06:32:50|142.11|139.51|142.04|139.44|142.11|139.51|142.04|139.44|0
1633501980000|2021-10-06 06:33:00|141.97|139.37|141.97|139.37|141.97|139.37|141.97|139.37|0
1633501990000|2021-10-06 06:33:10|141.89|139.29|142.01|139.41|142.01|139.41|141.89|139.29|0
1633502000000|2021-10-06 06:33:20|142.04|139.44|141.89|139.29|142.04|139.44|141.89|139.29|0
1633502010000|2021-10-06 06:33:30|141.93|139.33|141.97|139.37|141.97|139.37|141.93|139.33|0
1633502020000|2021-10-06 06:33:40|141.93|139.33|141.97|139.37|141.97|139.37|141.89|139.29|0
1633502030000|2021-10-06 06:33:50|141.89|139.29|141.97|139.37|141.97|139.37|141.89|139.29|0
1633502040000|2021-10-06 06:34:00|142.04|139.44|142.04|139.44|142.04|139.44|142.04|139.44|0
1633502050000|2021-10-06 06:34:10|141.89|139.29|141.89|139.29|141.97|139.37|141.89|139.29|0
1633502060000|2021-10-06 06:34:20|141.86|139.26|142|139.4|142|139.4|141.86|139.26|0
1633502070000|2021-10-06 06:34:30|141.97|139.37|141.97|139.37|142.04|139.44|141.97|139.37|0
1633502080000|2021-10-06 06:34:40|142.04|139.44|141.97|139.37|142.04|139.44|141.97|139.37|0
1633502090000|2021-10-06 06:34:50|142|139.4|141.97|139.37|142|139.4|141.97|139.37|0
1633502100000|2021-10-06 06:35:00|141.89|139.29|141.74|139.14|141.89|139.29|141.74|139.14|0
1633502110000|2021-10-06 06:35:10|141.67|139.07|141.67|139.07|141.67|139.07|141.67|139.07|0
1633502120000|2021-10-06 06:35:20|141.74|139.14|141.67|139.07|141.74|139.14|141.67|139.07|0
1633502130000|2021-10-06 06:35:30|141.71|139.11|141.71|139.11|141.71|139.11|141.67|139.07|0
1633502140000|2021-10-06 06:35:40|141.67|139.07|141.6|139|141.67|139.07|141.6|139|0
1633502150000|2021-10-06 06:35:50|141.67|139.07|141.74|139.14|141.74|139.14|141.67|139.07|0
1633502160000|2021-10-06 06:36:00|141.67|139.07|141.45|138.85|141.67|139.07|141.45|138.85|0
1633502170000|2021-10-06 06:36:10|141.41|138.81|141.38|138.78|141.41|138.81|141.38|138.78|0
1633502180000|2021-10-06 06:36:20|141.45|138.85|141.56|138.96|141.6|139|141.45|138.85|0
1633502190000|2021-10-06 06:36:30|141.6|139|141.74|139.14|141.74|139.14|141.6|139|0
1633502200000|2021-10-06 06:36:40|141.78|139.18|141.74|139.14|141.78|139.18|141.71|139.11|0
1633502210000|2021-10-06 06:36:50|141.82|139.22|141.82|139.22|141.82|139.22|141.82|139.22|0
1633502220000|2021-10-06 06:37:00|141.74|139.14|141.74|139.14|141.78|139.18|141.74|139.14|0
1633502230000|2021-10-06 06:37:10|141.71|139.11|141.74|139.14|141.74|139.14|141.67|139.07|0
1633502240000|2021-10-06 06:37:20|141.71|139.11|141.74|139.14|141.74|139.14|141.71|139.11|0
1633502250000|2021-10-06 06:37:30|141.71|139.11|141.82|139.22|141.82|139.22|141.71|139.11|0
1633502260000|2021-10-06 06:37:40|141.93|139.33|141.89|139.29|141.93|139.33|141.89|139.29|0
1633502270000|2021-10-06 06:37:50|141.86|139.26|141.89|139.29|141.89|139.29|141.86|139.26|0
1633502280000|2021-10-06 06:38:00|141.86|139.26|141.89|139.29|141.96|139.36|141.86|139.26|0
1633502290000|2021-10-06 06:38:10|141.96|139.36|142.04|139.44|142.04|139.44|141.96|139.36|0
1633502300000|2021-10-06 06:38:20|142.08|139.48|142.08|139.48|142.11|139.51|142.08|139.48|0
1633502310000|2021-10-06 06:38:30|142.04|139.44|142.04|139.44|142.08|139.48|142.04|139.44|0
1633502320000|2021-10-06 06:38:40|142.11|139.51|142.19|139.59|142.19|139.59|142.11|139.51|0
1633502330000|2021-10-06 06:38:50|142.11|139.51|142.19|139.59|142.19|139.59|142.11|139.51|0
1633502340000|2021-10-06 06:39:00|142.22|139.62|142.19|139.59|142.22|139.62|142.19|139.59|0
1633502350000|2021-10-06 06:39:10|142.15|139.55|142.11|139.51|142.15|139.55|142.11|139.51|0
1633502370000|2021-10-06 06:39:30|142.19|139.59|142.19|139.59|142.19|139.59|142.11|139.51|0
1633502380000|2021-10-06 06:39:40|142.11|139.51|142.19|139.59|142.19|139.59|142.11|139.51|0
1633502390000|2021-10-06 06:39:50|142.11|139.51|142.04|139.44|142.11|139.51|142.04|139.44|0
1633502400000|2021-10-06 06:40:00|142.11|139.51|142.18|139.58|142.18|139.58|142.11|139.51|0
1633502410000|2021-10-06 06:40:10|142.26|139.66|142.26|139.66|142.26|139.66|142.26|139.66|0
1633502430000|2021-10-06 06:40:30|142.18|139.58|142.11|139.51|142.18|139.58|142.11|139.51|0
1633502440000|2021-10-06 06:40:40|142.08|139.48|141.96|139.36|142.08|139.48|141.96|139.36|0
1633502450000|2021-10-06 06:40:50|142.04|139.44|142.11|139.51|142.11|139.51|142.04|139.44|0
1633502460000|2021-10-06 06:41:00|142.15|139.55|142.18|139.58|142.18|139.58|142.11|139.51|0
1633502470000|2021-10-06 06:41:10|142.08|139.48|142.11|139.51|142.11|139.51|142.08|139.48|0
1633502480000|2021-10-06 06:41:20|142.15|139.55|142.26|139.66|142.26|139.66|142.11|139.51|0
1633502490000|2021-10-06 06:41:30|142.41|139.81|142.41|139.81|142.41|139.81|142.41|139.81|0
1633502500000|2021-10-06 06:41:40|142.48|139.88|142.63|140.03|142.63|140.03|142.48|139.88|0
1633502510000|2021-10-06 06:41:50|142.52|139.92|142.48|139.88|142.52|139.92|142.48|139.88|0
1633502520000|2021-10-06 06:42:00|142.55|139.95|142.55|139.95|142.55|139.95|142.41|139.81|0
1633502530000|2021-10-06 06:42:10|142.48|139.88|142.48|139.88|142.55|139.95|142.48|139.88|0
1633502540000|2021-10-06 06:42:20|142.55|139.95|142.55|139.95|142.63|140.03|142.55|139.95|0
1633502550000|2021-10-06 06:42:30|142.63|140.03|142.55|139.95|142.63|140.03|142.55|139.95|0
1633502560000|2021-10-06 06:42:40|142.59|139.99|142.55|139.95|142.59|139.99|142.55|139.95|0
1633502570000|2021-10-06 06:42:50|142.59|139.99|142.55|139.95|142.63|140.03|142.55|139.95|0
1633502580000|2021-10-06 06:43:00|142.59|139.99|142.48|139.88|142.59|139.99|142.48|139.88|0
1633502590000|2021-10-06 06:43:10|142.44|139.84|142.41|139.81|142.44|139.84|142.41|139.81|0
1633502600000|2021-10-06 06:43:20|142.48|139.88|142.48|139.88|142.48|139.88|142.44|139.84|0
1633502610000|2021-10-06 06:43:30|142.44|139.84|142.44|139.84|142.44|139.84|142.44|139.84|0
1633502620000|2021-10-06 06:43:40|142.48|139.88|142.48|139.88|142.48|139.88|142.48|139.88|0
1633502630000|2021-10-06 06:43:50|142.4|139.8|142.4|139.8|142.4|139.8|142.4|139.8|0
1633502640000|2021-10-06 06:44:00|142.48|139.88|142.7|140.1|142.7|140.1|142.48|139.88|0
1633502650000|2021-10-06 06:44:10|142.63|140.03|142.55|139.95|142.63|140.03|142.55|139.95|0
1633502660000|2021-10-06 06:44:20|142.48|139.88|142.48|139.88|142.48|139.88|142.48|139.88|0
1633502670000|2021-10-06 06:44:30|142.4|139.8|142.26|139.66|142.4|139.8|142.26|139.66|0
1633502680000|2021-10-06 06:44:40|142.33|139.73|142.33|139.73|142.33|139.73|142.26|139.66|0
1633502700000|2021-10-06 06:45:00|142.26|139.66|142.22|139.62|142.26|139.66|142.18|139.58|0
1633502710000|2021-10-06 06:45:10|142.18|139.58|142.18|139.58|142.26|139.66|142.18|139.58|0
1633502720000|2021-10-06 06:45:20|142.26|139.66|142.29|139.69|142.29|139.69|142.26|139.66|0
1633502730000|2021-10-06 06:45:30|142.33|139.73|142.33|139.73|142.33|139.73|142.26|139.66|0
1633502740000|2021-10-06 06:45:40|142.37|139.77|142.33|139.73|142.37|139.77|142.33|139.73|0
1633502750000|2021-10-06 06:45:50|142.26|139.66|142.26|139.66|142.26|139.66|142.26|139.66|0
1633502760000|2021-10-06 06:46:00|142.29|139.69|142.26|139.66|142.33|139.73|142.26|139.66|0
1633502780000|2021-10-06 06:46:20|142.29|139.69|142.26|139.66|142.29|139.69|142.26|139.66|0
1633502790000|2021-10-06 06:46:30|142.33|139.73|142.29|139.69|142.33|139.73|142.26|139.66|0
1633502800000|2021-10-06 06:46:40|142.33|139.73|142.33|139.73|142.33|139.73|142.29|139.69|0
1633502810000|2021-10-06 06:46:50|142.26|139.66|142.26|139.66|142.26|139.66|142.26|139.66|0
1633502820000|2021-10-06 06:47:00|142.33|139.73|142.33|139.73|142.33|139.73|142.33|139.73|0
1633502830000|2021-10-06 06:47:10|142.26|139.66|142.18|139.58|142.26|139.66|142.18|139.58|0
1633502840000|2021-10-06 06:47:20|142.26|139.66|142.33|139.73|142.33|139.73|142.26|139.66|0
1633502850000|2021-10-06 06:47:30|142.29|139.69|142.26|139.66|142.29|139.69|142.26|139.66|0
1633502860000|2021-10-06 06:47:40|142.29|139.69|142.48|139.88|142.48|139.88|142.29|139.69|0
1633502870000|2021-10-06 06:47:50|142.55|139.95|142.55|139.95|142.55|139.95|142.48|139.88|0
1633502880000|2021-10-06 06:48:00|142.59|139.99|142.55|139.95|142.62|140.02|142.55|139.95|0
1633502890000|2021-10-06 06:48:10|142.48|139.88|142.4|139.8|142.48|139.88|142.4|139.8|0
1633502900000|2021-10-06 06:48:20|142.33|139.73|142.33|139.73|142.33|139.73|142.25|139.65|0
1633502910000|2021-10-06 06:48:30|142.25|139.65|142.25|139.65|142.25|139.65|142.25|139.65|0
1633502920000|2021-10-06 06:48:40|142.18|139.58|142.15|139.55|142.18|139.58|142.11|139.51|0
1633502930000|2021-10-06 06:48:50|142.11|139.51|142.11|139.51|142.11|139.51|142.11|139.51|0
1633502940000|2021-10-06 06:49:00|141.96|139.36|142.11|139.51|142.11|139.51|141.96|139.36|0
1633502950000|2021-10-06 06:49:10|142.03|139.43|141.96|139.36|142.03|139.43|141.96|139.36|0
1633502960000|2021-10-06 06:49:20|142.03|139.43|142.03|139.43|142.03|139.43|142.03|139.43|0
1633502970000|2021-10-06 06:49:30|141.96|139.36|141.88|139.28|141.96|139.36|141.88|139.28|0
1633502980000|2021-10-06 06:49:40|141.96|139.36|141.81|139.21|141.96|139.36|141.81|139.21|0
1633502990000|2021-10-06 06:49:50|141.88|139.28|141.74|139.14|141.88|139.28|141.74|139.14|0
1633503000000|2021-10-06 06:50:00|141.81|139.21|141.59|138.99|141.81|139.21|141.59|138.99|0
1633503010000|2021-10-06 06:50:10|141.52|138.92|141.52|138.92|141.59|138.99|141.52|138.92|0
1633503020000|2021-10-06 06:50:20|141.44|138.84|141.44|138.84|141.48|138.88|141.44|138.84|0
1633503030000|2021-10-06 06:50:30|141.52|138.92|141.3|138.7|141.52|138.92|141.3|138.7|0
1633503040000|2021-10-06 06:50:40|141.22|138.62|141.3|138.7|141.3|138.7|141.22|138.62|0
1633503050000|2021-10-06 06:50:50|141.37|138.77|141.33|138.73|141.37|138.77|141.33|138.73|0
1633503060000|2021-10-06 06:51:00|141.29|138.69|141.37|138.77|141.37|138.77|141.29|138.69|0
1633503070000|2021-10-06 06:51:10|141.29|138.69|141.44|138.84|141.44|138.84|141.22|138.62|0
1633503080000|2021-10-06 06:51:20|141.52|138.92|141.44|138.84|141.52|138.92|141.44|138.84|0
1633503090000|2021-10-06 06:51:30|141.52|138.92|141.37|138.77|141.52|138.92|141.37|138.77|0
1633503100000|2021-10-06 06:51:40|141.29|138.69|141.15|138.55|141.29|138.69|141.15|138.55|0
1633503110000|2021-10-06 06:51:50|141.22|138.62|141.07|138.47|141.22|138.62|141.07|138.47|0
1633503130000|2021-10-06 06:52:10|141.15|138.55|141.15|138.55|141.15|138.55|141.15|138.55|0
1633503140000|2021-10-06 06:52:20|141.07|138.47|141.15|138.55|141.15|138.55|141.07|138.47|0
1633503160000|2021-10-06 06:52:40|141.22|138.62|141.15|138.55|141.22|138.62|141.15|138.55|0
1633503180000|2021-10-06 06:53:00|140.78|138.18|140.78|138.18|140.78|138.18|140.78|138.18|0
1633503190000|2021-10-06 06:53:10|140.71|138.11|140.78|138.18|140.78|138.18|140.71|138.11|0
1633503200000|2021-10-06 06:53:20|140.71|138.11|140.56|137.96|140.71|138.11|140.56|137.96|0
1633503220000|2021-10-06 06:53:40|140.63|138.03|140.71|138.11|140.71|138.11|140.63|138.03|0
1633503230000|2021-10-06 06:53:50|140.74|138.14|140.78|138.18|140.78|138.18|140.74|138.14|0
1633503240000|2021-10-06 06:54:00|140.85|138.25|140.71|138.11|140.85|138.25|140.71|138.11|0
1633503250000|2021-10-06 06:54:10|140.78|138.18|140.71|138.11|140.78|138.18|140.71|138.11|0
1633503260000|2021-10-06 06:54:20|140.67|138.07|140.71|138.11|140.71|138.11|140.63|138.03|0
1633503270000|2021-10-06 06:54:30|140.78|138.18|140.41|137.81|140.78|138.18|140.34|137.74|0
1633503280000|2021-10-06 06:54:40|140.49|137.89|140.49|137.89|140.49|137.89|140.49|137.89|0
1633503290000|2021-10-06 06:54:50|140.56|137.96|140.56|137.96|140.56|137.96|140.56|137.96|0
1633503310000|2021-10-06 06:55:10|140.27|137.67|140.27|137.67|140.27|137.67|140.19|137.59|0
1633503320000|2021-10-06 06:55:20|140.19|137.59|140.34|137.74|140.34|137.74|140.19|137.59|0
1633503330000|2021-10-06 06:55:30|140.41|137.81|140.56|137.96|140.56|137.96|140.41|137.81|0
1633503350000|2021-10-06 06:55:50|140.63|138.03|140.63|138.03|140.63|138.03|140.63|138.03|0
1633503360000|2021-10-06 06:56:00|140.49|137.89|140.41|137.81|140.49|137.89|140.34|137.74|0
1633503370000|2021-10-06 06:56:10|140.34|137.74|140.49|137.89|140.49|137.89|140.34|137.74|0
1633503380000|2021-10-06 06:56:20|140.41|137.81|140.56|137.96|140.56|137.96|140.41|137.81|0
1633503390000|2021-10-06 06:56:30|140.63|138.03|140.63|138.03|140.63|138.03|140.63|138.03|0
1633503410000|2021-10-06 06:56:50|140.7|138.1|140.7|138.1|140.7|138.1|140.7|138.1|0
1633503420000|2021-10-06 06:57:00|140.74|138.14|140.85|138.25|140.92|138.32|140.74|138.14|0
1633503430000|2021-10-06 06:57:10|141|138.4|141.07|138.47|141.07|138.47|141|138.4|0
1633503470000|2021-10-06 06:57:50|141.14|138.54|141.26|138.66|141.26|138.66|141.14|138.54|0
1633503480000|2021-10-06 06:58:00|141.14|138.54|141.14|138.54|141.14|138.54|141.07|138.47|0
1633503500000|2021-10-06 06:58:20|141.22|138.62|141.22|138.62|141.22|138.62|141.22|138.62|0
1633503510000|2021-10-06 06:58:30|141.18|138.58|140.92|138.32|141.18|138.58|140.92|138.32|0
1633503520000|2021-10-06 06:58:40|141|138.4|140.92|138.32|141|138.4|140.92|138.32|0
1633503530000|2021-10-06 06:58:50|141|138.4|141|138.4|141|138.4|141|138.4|0
1633503540000|2021-10-06 06:59:00|141.07|138.47|141.14|138.54|141.14|138.54|141.07|138.47|0
1633503550000|2021-10-06 06:59:10|141.07|138.47|141.07|138.47|141.07|138.47|141.07|138.47|0
1633503560000|2021-10-06 06:59:20|141.14|138.54|141.07|138.47|141.14|138.54|141.07|138.47|0
1633503570000|2021-10-06 06:59:30|141.03|138.43|141.07|138.47|141.07|138.47|141.03|138.43|0
1633503580000|2021-10-06 06:59:40|140.92|138.32|141|138.4|141.07|138.47|140.92|138.32|0
1633503590000|2021-10-06 06:59:50|141.07|138.47|140.78|138.18|141.07|138.47|140.78|138.18|0
1633503600000|2021-10-06 07:00:00|141.07|138.47|141.29|138.69|141.29|138.69|141.07|138.47|0
1633503610000|2021-10-06 07:00:10|141.51|138.91|141.36|138.76|141.66|139.06|141.36|138.76|0
1633503620000|2021-10-06 07:00:20|141.44|138.84|137.13|134.53|141.44|138.84|137.13|134.53|0
1633503630000|2021-10-06 07:00:30|140.82|138.22|140.96|138.36|140.96|138.36|140.82|138.22|0
1633503640000|2021-10-06 07:00:40|141.04|138.44|140.74|138.14|141.04|138.44|140.74|138.14|0
1633503650000|2021-10-06 07:00:50|140.82|138.22|140.96|138.36|140.96|138.36|140.78|138.18|0
1633503660000|2021-10-06 07:01:00|140.89|138.29|140.96|138.36|141.04|138.44|140.89|138.29|0
1633503670000|2021-10-06 07:01:10|141.04|138.44|141.18|138.58|141.4|138.8|141.04|138.44|0
1633503680000|2021-10-06 07:01:20|141.11|138.51|141.04|138.44|141.18|138.58|141.04|138.44|0
1633503690000|2021-10-06 07:01:30|141.11|138.51|141.26|138.66|141.26|138.66|141.11|138.51|0
1633503700000|2021-10-06 07:01:40|141.18|138.58|141.33|138.73|141.33|138.73|141.18|138.58|0
1633503720000|2021-10-06 07:02:00|141.37|138.77|141.55|138.95|141.7|139.1|141.37|138.77|0
1633503730000|2021-10-06 07:02:10|141.85|139.25|141.85|139.25|141.85|139.25|141.77|139.17|0
1633503740000|2021-10-06 07:02:20|141.77|139.17|141.85|139.25|141.85|139.25|141.77|139.17|0
1633503750000|2021-10-06 07:02:30|141.99|139.39|141.92|139.32|141.99|139.39|141.92|139.32|0
1633503760000|2021-10-06 07:02:40|141.99|139.39|142.14|139.54|142.22|139.62|141.99|139.39|0
1633503770000|2021-10-06 07:02:50|142.22|139.62|142.07|139.47|142.22|139.62|142.07|139.47|0
1633503780000|2021-10-06 07:03:00|142.14|139.54|142.14|139.54|142.18|139.58|142.14|139.54|0
1633503790000|2021-10-06 07:03:10|142.22|139.62|141.85|139.25|142.22|139.62|141.85|139.25|0
1633503800000|2021-10-06 07:03:20|141.77|139.17|141.77|139.17|141.85|139.25|141.77|139.17|0
1633503810000|2021-10-06 07:03:30|141.7|139.1|141.77|139.17|141.77|139.17|141.55|138.95|0
1633503820000|2021-10-06 07:03:40|141.74|139.14|141.62|139.02|141.85|139.25|141.62|139.02|0
1633503830000|2021-10-06 07:03:50|141.66|139.06|141.77|139.17|141.77|139.17|141.66|139.06|0
1633503840000|2021-10-06 07:04:00|141.92|139.32|142.22|139.62|142.22|139.62|141.92|139.32|0
1633503850000|2021-10-06 07:04:10|142.18|139.58|142.14|139.54|142.22|139.62|142.14|139.54|0
1633503860000|2021-10-06 07:04:20|142.22|139.62|142.59|139.99|142.59|139.99|142.22|139.62|0
1633503870000|2021-10-06 07:04:30|142.44|139.84|142.59|139.99|142.66|140.06|142.44|139.84|0
1633503880000|2021-10-06 07:04:40|142.7|140.1|142.81|140.21|142.81|140.21|142.7|140.1|0
1633503890000|2021-10-06 07:04:50|143.03|140.43|143.03|140.43|143.03|140.43|142.96|140.36|0
1633503900000|2021-10-06 07:05:00|143.06|140.86|143.24|141.04|143.24|141.04|143.06|140.86|0
1633503910000|2021-10-06 07:05:10|143.35|141.15|143.73|141.53|143.73|141.53|143.35|141.15|0
1633503920000|2021-10-06 07:05:20|143.43|141.23|143.65|141.45|143.65|141.45|143.43|141.23|0
1633503930000|2021-10-06 07:05:30|143.73|141.53|143.8|141.6|143.88|141.68|143.73|141.53|0
1633503940000|2021-10-06 07:05:40|144.03|141.83|144.18|141.98|144.18|141.98|144.03|141.83|0
1633503950000|2021-10-06 07:05:50|144.1|141.9|143.88|141.68|144.1|141.9|143.88|141.68|0
1633503960000|2021-10-06 07:06:00|143.92|141.72|144.03|141.83|144.18|141.98|143.92|141.72|0
1633503970000|2021-10-06 07:06:10|144.1|141.9|143.95|141.75|144.1|141.9|143.95|141.75|0
1633503980000|2021-10-06 07:06:20|143.88|141.68|143.58|141.38|143.88|141.68|143.54|141.34|0
1633503990000|2021-10-06 07:06:30|143.65|141.45|143.43|141.23|143.65|141.45|143.43|141.23|0
1633504000000|2021-10-06 07:06:40|143.35|141.15|143.5|141.3|143.5|141.3|143.35|141.15|0
1633504010000|2021-10-06 07:06:50|143.58|141.38|143.35|141.15|143.58|141.38|143.35|141.15|0
1633504020000|2021-10-06 07:07:00|143.58|141.38|143.58|141.38|143.65|141.45|143.58|141.38|0
1633504030000|2021-10-06 07:07:10|143.5|141.3|143.43|141.23|143.5|141.3|143.43|141.23|0
1633504040000|2021-10-06 07:07:20|146.02|143.82|146.09|143.89|146.09|143.89|146.02|143.82|0
1633504050000|2021-10-06 07:07:30|146.02|143.82|146.02|143.82|146.02|143.82|145.94|143.74|0
1633504060000|2021-10-06 07:07:40|144.87|142.67|146.37|144.17|146.37|144.17|144.83|142.63|0
1633504070000|2021-10-06 07:07:50|146.45|144.25|145.38|143.18|146.45|144.25|145.38|143.18|0
1633504080000|2021-10-06 07:08:00|145.45|143.25|145.83|143.63|145.83|143.63|145.45|143.25|0
1633504090000|2021-10-06 07:08:10|145.75|143.55|145.75|143.55|145.83|143.63|145.75|143.55|0
1633504100000|2021-10-06 07:08:20|145.83|143.63|145.9|143.7|145.9|143.7|145.83|143.63|0
1633504110000|2021-10-06 07:08:30|145.94|143.74|145.94|143.74|145.98|143.78|145.94|143.74|0
1633504120000|2021-10-06 07:08:40|145.98|143.78|146.05|143.85|146.05|143.85|145.98|143.78|0
1633504130000|2021-10-06 07:08:50|145.98|143.78|146.05|143.85|146.05|143.85|145.98|143.78|0
1633504140000|2021-10-06 07:09:00|146.02|143.82|146.05|143.85|146.05|143.85|146.02|143.82|0
1633504150000|2021-10-06 07:09:10|145.98|143.78|145.9|143.7|145.98|143.78|145.9|143.7|0
1633504160000|2021-10-06 07:09:20|145.83|143.63|145.68|143.48|145.83|143.63|145.68|143.48|0
1633504170000|2021-10-06 07:09:30|145.75|143.55|145.98|143.78|146.05|143.85|145.75|143.55|0
1633504180000|2021-10-06 07:09:40|145.9|143.7|145.9|143.7|145.9|143.7|145.9|143.7|0
1633504190000|2021-10-06 07:09:50|145.83|143.63|145.98|143.78|145.98|143.78|145.83|143.63|0
1633504200000|2021-10-06 07:10:00|146.13|143.93|145.9|143.7|146.13|143.93|145.9|143.7|0
1633504210000|2021-10-06 07:10:10|145.98|143.78|145.75|143.55|146.05|143.85|145.75|143.55|0
1633504220000|2021-10-06 07:10:20|145.83|143.63|145.83|143.63|145.9|143.7|145.83|143.63|0
1633504230000|2021-10-06 07:10:30|145.67|143.47|145.9|143.7|145.9|143.7|145.67|143.47|0
1633504240000|2021-10-06 07:10:40|145.83|143.63|145.98|143.78|145.98|143.78|145.83|143.63|0
1633504250000|2021-10-06 07:10:50|145.9|143.7|146.05|143.85|146.13|143.93|145.9|143.7|0
1633504260000|2021-10-06 07:11:00|146.13|143.93|145.9|143.7|146.13|143.93|145.9|143.7|0
1633504270000|2021-10-06 07:11:10|145.83|143.63|145.98|143.78|145.98|143.78|145.83|143.63|0
1633504280000|2021-10-06 07:11:20|146.05|143.85|145.75|143.55|146.05|143.85|145.75|143.55|0
1633504290000|2021-10-06 07:11:30|145.67|143.47|145.82|143.62|145.82|143.62|145.67|143.47|0
1633504300000|2021-10-06 07:11:40|145.9|143.7|145.9|143.7|145.9|143.7|145.9|143.7|0
1633504310000|2021-10-06 07:11:50|146.05|143.85|145.82|143.62|146.05|143.85|145.82|143.62|0
1633504320000|2021-10-06 07:12:00|145.9|143.7|146.05|143.85|146.05|143.85|145.9|143.7|0
1633504330000|2021-10-06 07:12:10|146.13|143.93|145.98|143.78|146.13|143.93|145.98|143.78|0
1633504340000|2021-10-06 07:12:20|145.82|143.62|145.86|143.66|145.98|143.78|145.82|143.62|0
1633504350000|2021-10-06 07:12:30|145.9|143.7|145.6|143.4|145.9|143.7|145.6|143.4|0
1633504360000|2021-10-06 07:12:40|145.75|143.55|145.75|143.55|145.75|143.55|145.71|143.51|0
1633504370000|2021-10-06 07:12:50|145.67|143.47|145.52|143.32|145.67|143.47|145.52|143.32|0
1633504380000|2021-10-06 07:13:00|145.75|143.55|145.67|143.47|145.75|143.55|145.67|143.47|0
1633504390000|2021-10-06 07:13:10|145.82|143.62|145.9|143.7|145.97|143.77|145.82|143.62|0
1633504400000|2021-10-06 07:13:20|145.97|143.77|145.97|143.77|145.97|143.77|145.97|143.77|0
1633504410000|2021-10-06 07:13:30|145.75|143.55|145.86|143.66|145.86|143.66|145.75|143.55|0
1633504420000|2021-10-06 07:13:40|145.9|143.7|145.97|143.77|145.97|143.77|145.9|143.7|0
1633504430000|2021-10-06 07:13:50|145.9|143.7|145.9|143.7|145.9|143.7|145.9|143.7|0
1633504440000|2021-10-06 07:14:00|145.97|143.77|146.12|143.92|146.12|143.92|145.97|143.77|0
1633504450000|2021-10-06 07:14:10|145.97|143.77|145.82|143.62|145.97|143.77|145.82|143.62|0
1633504460000|2021-10-06 07:14:20|145.67|143.47|145.75|143.55|145.75|143.55|145.67|143.47|0
1633504470000|2021-10-06 07:14:30|145.82|143.62|145.9|143.7|145.97|143.77|145.82|143.62|0
1633504480000|2021-10-06 07:14:40|145.94|143.74|146.05|143.85|146.05|143.85|145.94|143.74|0
1633504490000|2021-10-06 07:14:50|146.12|143.92|146.05|143.85|146.12|143.92|146.05|143.85|0
1633504500000|2021-10-06 07:15:00|146.12|143.92|146.05|143.85|146.12|143.92|146.05|143.85|0
1633504510000|2021-10-06 07:15:10|145.97|143.77|146.05|143.85|146.05|143.85|145.9|143.7|0
1633504520000|2021-10-06 07:15:20|145.97|143.77|145.9|143.7|145.97|143.77|145.9|143.7|0
1633504530000|2021-10-06 07:15:30|145.82|143.62|145.9|143.7|145.9|143.7|145.82|143.62|0
1633504540000|2021-10-06 07:15:40|145.82|143.62|145.82|143.62|145.9|143.7|145.82|143.62|0
1633504550000|2021-10-06 07:15:50|145.9|143.7|145.9|143.7|145.97|143.77|145.9|143.7|0
1633504560000|2021-10-06 07:16:00|145.82|143.62|145.82|143.62|145.82|143.62|145.82|143.62|0
1633504570000|2021-10-06 07:16:10|145.67|143.47|145.6|143.4|145.67|143.47|145.6|143.4|0
1633504580000|2021-10-06 07:16:20|145.52|143.32|145.52|143.32|145.52|143.32|145.52|143.32|0
1633504590000|2021-10-06 07:16:30|145.45|143.25|145.49|143.29|145.52|143.32|145.41|143.21|0
1633504600000|2021-10-06 07:16:40|145.6|143.4|145.6|143.4|145.6|143.4|145.6|143.4|0
1633504610000|2021-10-06 07:16:50|145.64|143.44|145.64|143.44|145.67|143.47|145.52|143.32|0
1633504620000|2021-10-06 07:17:00|145.67|143.47|146.05|143.85|146.05|143.85|145.67|143.47|0
1633504630000|2021-10-06 07:17:10|145.97|143.77|145.97|143.77|145.97|143.77|145.97|143.77|0
1633504640000|2021-10-06 07:17:20|146.05|143.85|145.97|143.77|146.05|143.85|145.9|143.7|0
1633504650000|2021-10-06 07:17:30|146.05|143.85|145.97|143.77|146.05|143.85|145.97|143.77|0
1633504660000|2021-10-06 07:17:40|145.9|143.7|145.97|143.77|146.05|143.85|145.9|143.7|0
1633504670000|2021-10-06 07:17:50|145.9|143.7|145.97|143.77|145.97|143.77|145.9|143.7|0
1633504680000|2021-10-06 07:18:00|145.82|143.62|145.82|143.62|145.82|143.62|145.75|143.55|0
1633504690000|2021-10-06 07:18:10|145.67|143.47|145.82|143.62|145.82|143.62|145.67|143.47|0
1633504700000|2021-10-06 07:18:20|145.79|143.59|145.75|143.55|145.79|143.59|145.75|143.55|0
1633504710000|2021-10-06 07:18:30|145.52|143.32|145.6|143.4|145.67|143.47|145.52|143.32|0
1633504720000|2021-10-06 07:18:40|145.45|143.25|145.37|143.17|145.45|143.25|145.37|143.17|0
1633504730000|2021-10-06 07:18:50|145.45|143.25|145.37|143.17|145.45|143.25|145.37|143.17|0
1633504740000|2021-10-06 07:19:00|145.45|143.25|145.52|143.32|145.52|143.32|145.37|143.17|0
1633504750000|2021-10-06 07:19:10|145.37|143.17|145.44|143.24|145.44|143.24|145.37|143.17|0
1633504760000|2021-10-06 07:19:20|145.37|143.17|145.37|143.17|145.41|143.21|145.37|143.17|0
1633504770000|2021-10-06 07:19:30|145.29|143.09|145.22|143.02|145.29|143.09|145.14|142.94|0
1633504780000|2021-10-06 07:19:40|145.29|143.09|145.37|143.17|145.37|143.17|145.29|143.09|0
1633504800000|2021-10-06 07:20:00|145.44|143.24|145.82|143.62|145.82|143.62|145.44|143.24|0
1633504810000|2021-10-06 07:20:10|145.9|143.7|145.63|143.43|145.9|143.7|145.63|143.43|0
1633504820000|2021-10-06 07:20:20|145.67|143.47|145.67|143.47|145.67|143.47|145.63|143.43|0
1633504830000|2021-10-06 07:20:30|145.59|143.39|145.74|143.54|145.74|143.54|145.59|143.39|0
1633504840000|2021-10-06 07:20:40|145.78|143.58|145.82|143.62|145.82|143.62|145.78|143.58|0
1633504850000|2021-10-06 07:20:50|145.9|143.7|145.82|143.62|145.9|143.7|145.82|143.62|0
1633504860000|2021-10-06 07:21:00|145.9|143.7|146.27|144.07|146.27|144.07|145.9|143.7|0
1633504870000|2021-10-06 07:21:10|146.2|144|146.27|144.07|146.27|144.07|146.2|144|0
1633504880000|2021-10-06 07:21:20|146.2|144|146.2|144|146.2|144|146.16|143.96|0
1633504890000|2021-10-06 07:21:30|146.27|144.07|146.27|144.07|146.27|144.07|146.27|144.07|0
1633504920000|2021-10-06 07:22:00|146.2|144|146.27|144.07|146.27|144.07|146.2|144|0
1633504930000|2021-10-06 07:22:10|146.2|144|146.12|143.92|146.2|144|146.12|143.92|0
1633504940000|2021-10-06 07:22:20|146.05|143.85|145.89|143.69|146.05|143.85|145.89|143.69|0
1633504950000|2021-10-06 07:22:30|145.97|143.77|146.12|143.92|146.12|143.92|145.97|143.77|0
1633504960000|2021-10-06 07:22:40|146.16|143.96|146.2|144|146.2|144|146.16|143.96|0
1633504970000|2021-10-06 07:22:50|146.27|144.07|146.57|144.37|146.57|144.37|146.27|144.07|0
1633504980000|2021-10-06 07:23:00|146.5|144.3|146.23|144.03|146.5|144.3|146.23|144.03|0
1633504990000|2021-10-06 07:23:10|146.27|144.07|145.97|143.77|146.27|144.07|145.97|143.77|0
1633505000000|2021-10-06 07:23:20|145.89|143.69|145.97|143.77|145.97|143.77|145.89|143.69|0
1633505010000|2021-10-06 07:23:30|146.04|143.84|145.97|143.77|146.04|143.84|145.89|143.69|0
1633505020000|2021-10-06 07:23:40|146.12|143.92|145.89|143.69|146.12|143.92|145.89|143.69|0
1633505030000|2021-10-06 07:23:50|145.97|143.77|145.82|143.62|145.97|143.77|145.82|143.62|0
1633505040000|2021-10-06 07:24:00|145.78|143.58|146.04|143.84|146.04|143.84|145.78|143.58|0
1633505050000|2021-10-06 07:24:10|146.2|144|146.2|144|146.27|144.07|146.2|144|0
1633505060000|2021-10-06 07:24:20|146.12|143.92|146.12|143.92|146.12|143.92|146.04|143.84|0
1633505070000|2021-10-06 07:24:30|146.2|144|146.31|144.11|146.31|144.11|146.12|143.92|0
1633505080000|2021-10-06 07:24:40|146.35|144.15|146.35|144.15|146.5|144.3|146.35|144.15|0
1633505090000|2021-10-06 07:24:50|146.42|144.22|146.27|144.07|146.42|144.22|146.27|144.07|0
1633505100000|2021-10-06 07:25:00|146.38|144.18|146.46|144.26|146.46|144.26|146.35|144.15|0
1633505110000|2021-10-06 07:25:10|146.57|144.37|146.57|144.37|146.57|144.37|146.5|144.3|0
1633505120000|2021-10-06 07:25:20|146.5|144.3|146.46|144.26|146.5|144.3|146.46|144.26|0
1633505130000|2021-10-06 07:25:30|146.42|144.22|146.42|144.22|146.5|144.3|146.42|144.22|0
1633505140000|2021-10-06 07:25:40|146.5|144.3|146.5|144.3|146.57|144.37|146.5|144.3|0
1633505150000|2021-10-06 07:25:50|146.65|144.45|146.87|144.67|146.87|144.67|146.65|144.45|0
1633505160000|2021-10-06 07:26:00|146.8|144.6|146.87|144.67|146.87|144.67|146.8|144.6|0
1633505170000|2021-10-06 07:26:10|147.1|144.9|147.03|144.83|147.18|144.98|147.03|144.83|0
1633505180000|2021-10-06 07:26:20|147.1|144.9|146.87|144.67|147.1|144.9|146.87|144.67|0
1633505190000|2021-10-06 07:26:30|146.95|144.75|146.42|144.22|146.95|144.75|146.42|144.22|0
1633505200000|2021-10-06 07:26:40|146.5|144.3|146.27|144.07|146.57|144.37|146.27|144.07|0
1633505210000|2021-10-06 07:26:50|146.19|143.99|146.42|144.22|146.42|144.22|146.19|143.99|0
1633505220000|2021-10-06 07:27:00|145.71|143.51|145.74|143.54|145.82|143.62|145.71|143.51|0
1633505230000|2021-10-06 07:27:10|145.67|143.47|145.74|143.54|145.82|143.62|145.67|143.47|0
1633505250000|2021-10-06 07:27:30|145.67|143.47|145.52|143.32|145.74|143.54|145.52|143.32|0
1633505260000|2021-10-06 07:27:40|145.63|143.43|145.59|143.39|145.67|143.47|145.59|143.39|0
1633505270000|2021-10-06 07:27:50|145.52|143.32|145.44|143.24|145.55|143.35|145.44|143.24|0
1633505280000|2021-10-06 07:28:00|145.22|143.02|145.14|142.94|145.22|143.02|145.14|142.94|0
1633505290000|2021-10-06 07:28:10|145.22|143.02|144.99|142.79|145.22|143.02|144.99|142.79|0
1633505300000|2021-10-06 07:28:20|144.92|142.72|144.77|142.57|144.92|142.72|144.77|142.57|0
1633505310000|2021-10-06 07:28:30|144.84|142.64|144.84|142.64|144.84|142.64|144.77|142.57|0
1633505320000|2021-10-06 07:28:40|144.92|142.72|144.99|142.79|144.99|142.79|144.8|142.6|0
1633505330000|2021-10-06 07:28:50|145.06|142.86|145.29|143.09|145.29|143.09|145.06|142.86|0
1633505340000|2021-10-06 07:29:00|145.44|143.24|145.59|143.39|145.59|143.39|145.44|143.24|0
1633505350000|2021-10-06 07:29:10|145.67|143.47|145.67|143.47|145.67|143.47|145.63|143.43|0
1633505360000|2021-10-06 07:29:20|145.74|143.54|145.67|143.47|145.74|143.54|145.67|143.47|0
1633505370000|2021-10-06 07:29:30|145.59|143.39|145.59|143.39|145.59|143.39|145.59|143.39|0
1633505380000|2021-10-06 07:29:40|145.67|143.47|145.67|143.47|145.67|143.47|145.59|143.39|0
1633505390000|2021-10-06 07:29:50|145.59|143.39|145.66|143.46|145.66|143.46|145.59|143.39|0
1633505400000|2021-10-06 07:30:00|145.74|143.54|145.82|143.62|145.82|143.62|145.74|143.54|0
1633505410000|2021-10-06 07:30:10|145.66|143.46|145.89|143.69|145.89|143.69|145.66|143.46|0
1633505420000|2021-10-06 07:30:20|145.97|143.77|146.12|143.92|146.12|143.92|145.97|143.77|0
1633505430000|2021-10-06 07:30:30|146.08|143.88|146.04|143.84|146.19|143.99|146.04|143.84|0
1633505440000|2021-10-06 07:30:40|146.12|143.92|146.12|143.92|146.12|143.92|146.12|143.92|0
1633505450000|2021-10-06 07:30:50|146.16|143.96|146.49|144.29|146.49|144.29|146.16|143.96|0
1633505460000|2021-10-06 07:31:00|146.34|144.14|146.49|144.29|146.49|144.29|146.27|144.07|0
1633505470000|2021-10-06 07:31:10|146.34|144.14|146.34|144.14|146.42|144.22|146.34|144.14|0
1633505480000|2021-10-06 07:31:20|146.19|143.99|146.34|144.14|146.34|144.14|146.19|143.99|0
1633505490000|2021-10-06 07:31:30|146.19|143.99|146.12|143.92|146.27|144.07|146.12|143.92|0
1633505500000|2021-10-06 07:31:40|146.04|143.84|146.04|143.84|146.12|143.92|146.04|143.84|0
1633505510000|2021-10-06 07:31:50|146.08|143.88|146.19|143.99|146.19|143.99|146.04|143.84|0
1633505520000|2021-10-06 07:32:00|146.34|144.14|146.64|144.44|146.64|144.44|146.34|144.14|0
1633505530000|2021-10-06 07:32:10|146.42|144.22|146.57|144.37|146.57|144.37|146.42|144.22|0
1633505540000|2021-10-06 07:32:20|146.49|144.29|146.34|144.14|146.57|144.37|146.34|144.14|0
1633505550000|2021-10-06 07:32:30|146.49|144.29|146.49|144.29|146.49|144.29|146.46|144.26|0
1633505560000|2021-10-06 07:32:40|146.46|144.26|146.42|144.22|146.46|144.26|146.42|144.22|0
1633505570000|2021-10-06 07:32:50|146.57|144.37|146.49|144.29|146.57|144.37|146.27|144.07|0
1633505580000|2021-10-06 07:33:00|146.57|144.37|146.57|144.37|146.57|144.37|146.57|144.37|0
1633505590000|2021-10-06 07:33:10|146.49|144.29|146.53|144.33|146.53|144.33|146.49|144.29|0
1633505600000|2021-10-06 07:33:20|146.64|144.44|146.87|144.67|146.87|144.67|146.64|144.44|0
1633505610000|2021-10-06 07:33:30|147.02|144.82|147.02|144.82|147.1|144.9|147.02|144.82|0
1633505620000|2021-10-06 07:33:40|147.1|144.9|147.1|144.9|147.1|144.9|147.1|144.9|0
1633505630000|2021-10-06 07:33:50|146.95|144.75|146.79|144.59|146.95|144.75|146.79|144.59|0
1633505640000|2021-10-06 07:34:00|147.1|144.9|146.95|144.75|147.1|144.9|146.95|144.75|0
1633505650000|2021-10-06 07:34:10|147.1|144.9|147.25|145.05|147.25|145.05|147.1|144.9|0
1633505660000|2021-10-06 07:34:20|147.55|145.35|147.32|145.12|147.55|145.35|147.32|145.12|0
1633505670000|2021-10-06 07:34:30|147.25|145.05|147.25|145.05|147.25|145.05|147.25|145.05|0
1633505680000|2021-10-06 07:34:40|147.32|145.12|147.4|145.2|147.4|145.2|147.32|145.12|0
1633505690000|2021-10-06 07:34:50|147.32|145.12|147.4|145.2|147.4|145.2|147.32|145.12|0
1633505700000|2021-10-06 07:35:00|147.48|145.28|147.48|145.28|147.55|145.35|147.48|145.28|0
1633505710000|2021-10-06 07:35:10|147.4|145.2|147.55|145.35|147.55|145.35|147.4|145.2|0
1633505720000|2021-10-06 07:35:20|147.7|145.5|147.78|145.58|147.86|145.66|147.7|145.5|0
1633505730000|2021-10-06 07:35:30|147.7|145.5|147.78|145.58|147.86|145.66|147.7|145.5|0
1633505740000|2021-10-06 07:35:40|147.74|145.54|147.78|145.58|147.86|145.66|147.74|145.54|0
1633505750000|2021-10-06 07:35:50|147.86|145.66|147.7|145.5|147.86|145.66|147.63|145.43|0
1633505760000|2021-10-06 07:36:00|147.74|145.54|147.7|145.5|147.86|145.66|147.7|145.5|0
1633505770000|2021-10-06 07:36:10|147.78|145.58|147.78|145.58|147.86|145.66|147.78|145.58|0
1633505780000|2021-10-06 07:36:20|147.86|145.66|147.78|145.58|147.86|145.66|147.78|145.58|0
1633505790000|2021-10-06 07:36:30|147.63|145.43|147.86|145.66|147.86|145.66|147.63|145.43|0
1633505800000|2021-10-06 07:36:40|147.78|145.58|147.78|145.58|147.82|145.62|147.78|145.58|0
1633505810000|2021-10-06 07:36:50|147.7|145.5|147.86|145.66|147.86|145.66|147.7|145.5|0
1633505820000|2021-10-06 07:37:00|147.78|145.58|147.7|145.5|147.78|145.58|147.55|145.35|0
1633505830000|2021-10-06 07:37:10|147.63|145.43|147.86|145.66|147.86|145.66|147.63|145.43|0
1633505840000|2021-10-06 07:37:20|147.78|145.58|148.31|146.11|148.39|146.19|147.78|145.58|0
1633505850000|2021-10-06 07:37:30|148.24|146.04|145.65|143.45|148.39|146.19|145.65|143.45|0
1633505860000|2021-10-06 07:37:40|149.17|146.97|149.32|147.12|149.32|147.12|149.17|146.97|0
1633505870000|2021-10-06 07:37:50|149.25|147.05|149.17|146.97|149.25|147.05|149.17|146.97|0
1633505880000|2021-10-06 07:38:00|149.25|147.05|149.25|147.05|149.25|147.05|149.17|146.97|0
1633505890000|2021-10-06 07:38:10|149.4|147.2|149.17|146.97|149.4|147.2|149.17|146.97|0
1633505900000|2021-10-06 07:38:20|149.32|147.12|149.09|146.89|149.32|147.12|149.09|146.89|0
1633505910000|2021-10-06 07:38:30|149.17|146.97|149.25|147.05|149.32|147.12|149.17|146.97|0
1633505920000|2021-10-06 07:38:40|149.17|146.97|149.09|146.89|149.17|146.97|149.02|146.82|0
1633505930000|2021-10-06 07:38:50|149.02|146.82|148.56|146.36|149.02|146.82|148.56|146.36|0
1633505940000|2021-10-06 07:39:00|148.63|146.43|148.63|146.43|148.71|146.51|148.63|146.43|0
1633505950000|2021-10-06 07:39:10|148.56|146.36|148.48|146.28|148.63|146.43|148.48|146.28|0
1633505960000|2021-10-06 07:39:20|148.56|146.36|148.71|146.51|148.71|146.51|148.56|146.36|0
1633505970000|2021-10-06 07:39:30|148.63|146.43|148.56|146.36|148.63|146.43|148.56|146.36|0
1633505980000|2021-10-06 07:39:40|148.63|146.43|148.63|146.43|148.63|146.43|148.63|146.43|0
1633505990000|2021-10-06 07:39:50|148.6|146.4|148.79|146.59|148.79|146.59|148.56|146.36|0
1633506000000|2021-10-06 07:40:00|149.01|146.81|149.09|146.89|149.09|146.89|149.01|146.81|0
1633506010000|2021-10-06 07:40:10|149.17|146.97|149.01|146.81|149.17|146.97|149.01|146.81|0
1633506020000|2021-10-06 07:40:20|148.94|146.74|149.01|146.81|149.01|146.81|148.79|146.59|0
1633506030000|2021-10-06 07:40:30|149.17|146.97|149.17|146.97|149.17|146.97|149.09|146.89|0
1633506040000|2021-10-06 07:40:40|149.09|146.89|149.09|146.89|149.09|146.89|149.01|146.81|0
1633506050000|2021-10-06 07:40:50|148.86|146.66|148.94|146.74|148.94|146.74|148.79|146.59|0
1633506060000|2021-10-06 07:41:00|148.86|146.66|148.94|146.74|149.24|147.04|148.86|146.66|0
1633506070000|2021-10-06 07:41:10|148.86|146.66|148.94|146.74|148.94|146.74|148.79|146.59|0
1633506080000|2021-10-06 07:41:20|149.01|146.81|148.86|146.66|149.09|146.89|148.86|146.66|0
1633506090000|2021-10-06 07:41:30|148.94|146.74|148.79|146.59|148.94|146.74|148.79|146.59|0
1633506100000|2021-10-06 07:41:40|148.75|146.55|148.71|146.51|148.75|146.55|148.71|146.51|0
1633506110000|2021-10-06 07:41:50|148.63|146.43|148.71|146.51|148.71|146.51|148.63|146.43|0
1633506120000|2021-10-06 07:42:00|148.78|146.58|148.86|146.66|148.94|146.74|148.78|146.58|0
1633506130000|2021-10-06 07:42:10|148.63|146.43|148.71|146.51|148.78|146.58|148.63|146.43|0
1633506140000|2021-10-06 07:42:20|148.63|146.43|148.71|146.51|148.71|146.51|148.63|146.43|0
1633506150000|2021-10-06 07:42:30|148.63|146.43|148.63|146.43|148.67|146.47|148.63|146.43|0
1633506160000|2021-10-06 07:42:40|148.56|146.36|148.56|146.36|148.63|146.43|148.56|146.36|0
1633506170000|2021-10-06 07:42:50|148.4|146.2|148.33|146.13|148.4|146.2|148.33|146.13|0
1633506180000|2021-10-06 07:43:00|148.48|146.28|148.4|146.2|148.48|146.28|148.4|146.2|0
1633506190000|2021-10-06 07:43:10|148.52|146.32|148.63|146.43|148.63|146.43|148.52|146.32|0
1633506200000|2021-10-06 07:43:20|148.56|146.36|148.52|146.32|148.56|146.36|148.52|146.32|0
1633506210000|2021-10-06 07:43:30|148.56|146.36|148.56|146.36|148.56|146.36|148.56|146.36|0
1633506220000|2021-10-06 07:43:40|148.63|146.43|148.56|146.36|148.63|146.43|148.56|146.36|0
1633506230000|2021-10-06 07:43:50|148.59|146.39|148.63|146.43|148.63|146.43|148.56|146.36|0
1633506240000|2021-10-06 07:44:00|148.48|146.28|148.29|146.09|148.48|146.28|148.25|146.05|0
1633506250000|2021-10-06 07:44:10|148.25|146.05|148.33|146.13|148.33|146.13|148.25|146.05|0
1633506260000|2021-10-06 07:44:20|148.25|146.05|148.25|146.05|148.25|146.05|148.25|146.05|0
1633506270000|2021-10-06 07:44:30|148.17|145.97|148.1|145.9|148.17|145.97|148.1|145.9|0
1633506280000|2021-10-06 07:44:40|148.17|145.97|148.14|145.94|148.17|145.97|148.14|145.94|0
1633506290000|2021-10-06 07:44:50|148.17|145.97|148.17|145.97|148.17|145.97|148.1|145.9|0
1633506300000|2021-10-06 07:45:00|148.21|146.01|148.55|146.35|148.55|146.35|148.21|146.01|0
1633506310000|2021-10-06 07:45:10|148.48|146.28|148.48|146.28|148.55|146.35|148.48|146.28|0
1633506320000|2021-10-06 07:45:20|148.55|146.35|148.55|146.35|148.55|146.35|148.55|146.35|0
1633506330000|2021-10-06 07:45:30|148.63|146.43|148.71|146.51|148.71|146.51|148.63|146.43|0
1633506340000|2021-10-06 07:45:40|148.63|146.43|148.63|146.43|148.67|146.47|148.63|146.43|0
1633506350000|2021-10-06 07:45:50|148.71|146.51|148.63|146.43|148.71|146.51|148.63|146.43|0
1633506360000|2021-10-06 07:46:00|148.78|146.58|148.78|146.58|148.94|146.74|148.78|146.58|0
1633506370000|2021-10-06 07:46:10|148.94|146.74|149.01|146.81|149.01|146.81|148.86|146.66|0
1633506380000|2021-10-06 07:46:20|148.94|146.74|148.9|146.7|148.94|146.74|148.86|146.66|0
1633506390000|2021-10-06 07:46:30|148.78|146.58|148.78|146.58|148.86|146.66|148.78|146.58|0
1633506410000|2021-10-06 07:46:50|148.71|146.51|149.09|146.89|149.09|146.89|148.71|146.51|0
1633506420000|2021-10-06 07:47:00|149.16|146.96|149.09|146.89|149.16|146.96|149.09|146.89|0
1633506430000|2021-10-06 07:47:10|149.01|146.81|149.09|146.89|149.09|146.89|149.01|146.81|0
1633506440000|2021-10-06 07:47:20|149.01|146.81|148.93|146.73|149.01|146.81|148.93|146.73|0
1633506450000|2021-10-06 07:47:30|149.01|146.81|149.32|147.12|149.32|147.12|149.01|146.81|0
1633506460000|2021-10-06 07:47:40|149.16|146.96|149.24|147.04|149.28|147.08|149.16|146.96|0
1633506470000|2021-10-06 07:47:50|149.32|147.12|149.55|147.35|149.55|147.35|149.32|147.12|0
1633506480000|2021-10-06 07:48:00|149.47|147.27|149.55|147.35|149.55|147.35|149.47|147.27|0
1633506490000|2021-10-06 07:48:10|149.47|147.27|149.85|147.65|149.85|147.65|149.47|147.27|0
1633506500000|2021-10-06 07:48:20|149.93|147.73|150.01|147.81|150.01|147.81|149.85|147.65|0
1633506510000|2021-10-06 07:48:30|150.05|147.85|150.01|147.81|150.05|147.85|150.01|147.81|0
1633506520000|2021-10-06 07:48:40|150.08|147.88|149.7|147.5|150.08|147.88|149.7|147.5|0
1633506530000|2021-10-06 07:48:50|149.78|147.58|149.55|147.35|149.78|147.58|149.47|147.27|0
1633506540000|2021-10-06 07:49:00|149.47|147.27|149.62|147.42|149.7|147.5|149.47|147.27|0
1633506550000|2021-10-06 07:49:10|149.47|147.27|149.47|147.27|149.47|147.27|149.43|147.23|0
1633506560000|2021-10-06 07:49:20|149.43|147.23|149.43|147.23|149.47|147.27|149.39|147.19|0
1633506570000|2021-10-06 07:49:30|149.39|147.19|149.32|147.12|149.39|147.19|149.24|147.04|0
1633506580000|2021-10-06 07:49:40|149.24|147.04|149.24|147.04|149.24|147.04|149.2|147|0
1633506590000|2021-10-06 07:49:50|149.16|146.96|149.09|146.89|149.2|147|149.09|146.89|0
1633506600000|2021-10-06 07:50:00|149.24|147.04|149.47|147.27|149.47|147.27|149.16|146.96|0
1633506610000|2021-10-06 07:50:10|149.39|147.19|149.24|147.04|149.39|147.19|149.24|147.04|0
1633506620000|2021-10-06 07:50:20|149.32|147.12|149.16|146.96|149.32|147.12|149.16|146.96|0
1633506630000|2021-10-06 07:50:30|149.09|146.89|149.09|146.89|149.13|146.93|149.09|146.89|0
1633506640000|2021-10-06 07:50:40|149.01|146.81|149.01|146.81|149.01|146.81|149.01|146.81|0
1633506650000|2021-10-06 07:50:50|148.78|146.58|148.55|146.35|148.78|146.58|148.4|146.2|0
1633506660000|2021-10-06 07:51:00|148.78|146.58|148.74|146.54|148.78|146.58|148.7|146.5|0
1633506670000|2021-10-06 07:51:10|148.7|146.5|148.63|146.43|148.7|146.5|148.63|146.43|0
1633506680000|2021-10-06 07:51:20|148.67|146.47|148.86|146.66|148.86|146.66|148.67|146.47|0
1633506690000|2021-10-06 07:51:30|149.01|146.81|148.93|146.73|149.01|146.81|148.93|146.73|0
1633506700000|2021-10-06 07:51:40|149.01|146.81|149.09|146.89|149.09|146.89|149.01|146.81|0
1633506710000|2021-10-06 07:51:50|149.13|146.93|149.01|146.81|149.13|146.93|149.01|146.81|0
1633506720000|2021-10-06 07:52:00|149.31|147.11|149.16|146.96|149.31|147.11|149.16|146.96|0
1633506730000|2021-10-06 07:52:10|149.09|146.89|148.93|146.73|149.09|146.89|148.93|146.73|0
1633506740000|2021-10-06 07:52:20|148.86|146.66|148.78|146.58|148.86|146.66|148.7|146.5|0
1633506750000|2021-10-06 07:52:30|148.63|146.43|148.78|146.58|148.78|146.58|148.63|146.43|0
1633506760000|2021-10-06 07:52:40|148.7|146.5|148.7|146.5|148.78|146.58|148.7|146.5|0
1633506770000|2021-10-06 07:52:50|148.74|146.54|148.7|146.5|148.78|146.58|148.55|146.35|0
1633506780000|2021-10-06 07:53:00|148.63|146.43|148.63|146.43|148.63|146.43|148.55|146.35|0
1633506790000|2021-10-06 07:53:10|148.59|146.39|148.63|146.43|148.7|146.5|148.59|146.39|0
1633506800000|2021-10-06 07:53:20|148.55|146.35|148.63|146.43|148.63|146.43|148.55|146.35|0
1633506810000|2021-10-06 07:53:30|148.32|146.12|148.4|146.2|148.4|146.2|148.32|146.12|0
1633506820000|2021-10-06 07:53:40|148.47|146.27|148.47|146.27|148.47|146.27|148.4|146.2|0
1633506830000|2021-10-06 07:53:50|148.4|146.2|148.55|146.35|148.55|146.35|148.4|146.2|0
1633506840000|2021-10-06 07:54:00|148.47|146.27|148.25|146.05|148.47|146.27|148.25|146.05|0
1633506850000|2021-10-06 07:54:10|148.09|145.89|148.32|146.12|148.32|146.12|148.09|145.89|0
1633506860000|2021-10-06 07:54:20|148.25|146.05|148.06|145.86|148.25|146.05|148.02|145.82|0
1633506870000|2021-10-06 07:54:30|147.94|145.74|148.24|146.04|148.24|146.04|147.94|145.74|0
1633506880000|2021-10-06 07:54:40|148.32|146.12|148.32|146.12|148.32|146.12|148.24|146.04|0
1633506890000|2021-10-06 07:54:50|148.24|146.04|148.02|145.82|148.24|146.04|148.02|145.82|0
1633506900000|2021-10-06 07:55:00|147.94|145.74|147.79|145.59|147.94|145.74|147.79|145.59|0
1633506910000|2021-10-06 07:55:10|147.94|145.74|148.09|145.89|148.09|145.89|147.94|145.74|0
1633506920000|2021-10-06 07:55:20|148.24|146.04|148.47|146.27|148.47|146.27|148.24|146.04|0
1633506930000|2021-10-06 07:55:30|148.55|146.35|148.63|146.43|148.63|146.43|148.55|146.35|0
1633506940000|2021-10-06 07:55:40|148.7|146.5|148.63|146.43|148.7|146.5|148.63|146.43|0
1633506950000|2021-10-06 07:55:50|148.7|146.5|148.93|146.73|148.93|146.73|148.7|146.5|0
1633506960000|2021-10-06 07:56:00|149.01|146.81|148.93|146.73|149.08|146.88|148.93|146.73|0
1633506970000|2021-10-06 07:56:10|148.85|146.65|148.62|146.42|148.85|146.65|148.62|146.42|0
1633506980000|2021-10-06 07:56:20|148.47|146.27|148.4|146.2|148.47|146.27|148.4|146.2|0
1633506990000|2021-10-06 07:56:30|148.32|146.12|148.4|146.2|148.4|146.2|148.32|146.12|0
1633507000000|2021-10-06 07:56:40|148.47|146.27|148.4|146.2|148.55|146.35|148.32|146.12|0
1633507010000|2021-10-06 07:56:50|148.47|146.27|148.55|146.35|148.55|146.35|148.47|146.27|0
1633507020000|2021-10-06 07:57:00|148.47|146.27|148.55|146.35|148.55|146.35|148.47|146.27|0
1633507030000|2021-10-06 07:57:10|148.47|146.27|148.7|146.5|148.78|146.58|148.47|146.27|0
1633507040000|2021-10-06 07:57:20|148.55|146.35|148.74|146.54|148.74|146.54|148.55|146.35|0
1633507050000|2021-10-06 07:57:30|148.7|146.5|148.93|146.73|148.93|146.73|148.7|146.5|0
1633507060000|2021-10-06 07:57:40|149.01|146.81|148.93|146.73|149.01|146.81|148.93|146.73|0
1633507070000|2021-10-06 07:57:50|149.01|146.81|148.93|146.73|149.01|146.81|148.93|146.73|0
1633507080000|2021-10-06 07:58:00|149.08|146.88|149.01|146.81|149.08|146.88|149.01|146.81|0
1633507090000|2021-10-06 07:58:10|148.93|146.73|149.01|146.81|149.01|146.81|148.93|146.73|0
1633507100000|2021-10-06 07:58:20|148.93|146.73|148.85|146.65|148.93|146.73|148.85|146.65|0
1633507110000|2021-10-06 07:58:30|148.93|146.73|148.97|146.77|148.97|146.77|148.93|146.73|0
1633507120000|2021-10-06 07:58:40|149.01|146.81|148.93|146.73|149.01|146.81|148.93|146.73|0
1633507130000|2021-10-06 07:58:50|149.01|146.81|149.01|146.81|149.08|146.88|149.01|146.81|0
1633507140000|2021-10-06 07:59:00|148.85|146.65|148.78|146.58|148.93|146.73|148.78|146.58|0
1633507150000|2021-10-06 07:59:10|148.85|146.65|148.85|146.65|148.85|146.65|148.85|146.65|0
1633507160000|2021-10-06 07:59:20|148.93|146.73|148.93|146.73|148.93|146.73|148.85|146.65|0
1633507170000|2021-10-06 07:59:30|148.97|146.77|148.97|146.77|149|146.8|148.97|146.77|0
1633507180000|2021-10-06 07:59:40|148.93|146.73|149.16|146.96|149.16|146.96|148.93|146.73|0
1633507190000|2021-10-06 07:59:50|149.23|147.03|149.23|147.03|149.23|147.03|149.23|147.03|0
1633507200000|2021-10-06 08:00:00|149.31|147.11|149.39|147.19|149.39|147.19|149.27|147.07|0
1633507210000|2021-10-06 08:00:10|149.31|147.11|149.39|147.19|149.39|147.19|149.31|147.11|0
1633507220000|2021-10-06 08:00:20|149.31|147.11|149.23|147.03|149.31|147.11|149.23|147.03|0
1633507230000|2021-10-06 08:00:30|149.31|147.11|149.69|147.49|149.69|147.49|149.31|147.11|0
1633507240000|2021-10-06 08:00:40|149.77|147.57|149.54|147.34|149.85|147.65|149.54|147.34|0
1633507250000|2021-10-06 08:00:50|149.62|147.42|149.69|147.49|149.85|147.65|149.62|147.42|0
1633507260000|2021-10-06 08:01:00|149.62|147.42|149.62|147.42|149.62|147.42|149.62|147.42|0
1633507270000|2021-10-06 08:01:10|149.77|147.57|149.77|147.57|149.77|147.57|149.69|147.49|0
1633507280000|2021-10-06 08:01:20|149.85|147.65|149.69|147.49|149.85|147.65|149.69|147.49|0
1633507290000|2021-10-06 08:01:30|149.77|147.57|149.69|147.49|149.85|147.65|149.69|147.49|0
1633507300000|2021-10-06 08:01:40|149.77|147.57|149.69|147.49|149.77|147.57|149.69|147.49|0
1633507310000|2021-10-06 08:01:50|149.77|147.57|149.77|147.57|149.77|147.57|149.77|147.57|0
1633507320000|2021-10-06 08:02:00|149.92|147.72|149.92|147.72|149.92|147.72|149.85|147.65|0
1633507330000|2021-10-06 08:02:10|150|147.8|149.92|147.72|150|147.8|149.92|147.72|0
1633507340000|2021-10-06 08:02:20|149.85|147.65|149.92|147.72|149.92|147.72|149.85|147.65|0
1633507350000|2021-10-06 08:02:30|149.85|147.65|149.62|147.42|149.85|147.65|149.62|147.42|0
1633507360000|2021-10-06 08:02:40|149.85|147.65|149.69|147.49|149.85|147.65|149.62|147.42|0
1633507370000|2021-10-06 08:02:50|149.62|147.42|149.54|147.34|149.62|147.42|149.54|147.34|0
1633507380000|2021-10-06 08:03:00|149.69|147.49|149.77|147.57|149.77|147.57|149.69|147.49|0
1633507390000|2021-10-06 08:03:10|149.62|147.42|149.54|147.34|149.62|147.42|149.54|147.34|0
1633507400000|2021-10-06 08:03:20|149.62|147.42|149.16|146.96|149.62|147.42|149.16|146.96|0
1633507410000|2021-10-06 08:03:30|149.08|146.88|149.16|146.96|149.16|146.96|149.08|146.88|0
1633507420000|2021-10-06 08:03:40|149.23|147.03|149.39|147.19|149.39|147.19|149.23|147.03|0
1633507430000|2021-10-06 08:03:50|149.46|147.26|149.54|147.34|149.54|147.34|149.46|147.26|0
1633507440000|2021-10-06 08:04:00|149.61|147.41|149.65|147.45|149.69|147.49|149.61|147.41|0
1633507450000|2021-10-06 08:04:10|149.69|147.49|149.84|147.64|149.84|147.64|149.69|147.49|0
1633507460000|2021-10-06 08:04:20|150.08|147.88|150.04|147.84|150.08|147.88|149.92|147.72|0
1633507470000|2021-10-06 08:04:30|150.08|147.88|149.92|147.72|150.08|147.88|149.92|147.72|0
1633507480000|2021-10-06 08:04:40|149.84|147.64|149.96|147.76|149.96|147.76|149.84|147.64|0
1633507490000|2021-10-06 08:04:50|149.92|147.72|150.07|147.87|150.15|147.95|149.92|147.72|0
1633507500000|2021-10-06 08:05:00|150|147.8|150.15|147.95|150.15|147.95|150|147.8|0
1633507510000|2021-10-06 08:05:10|150.07|147.87|150.15|147.95|150.15|147.95|150|147.8|0
1633507520000|2021-10-06 08:05:20|150.07|147.87|149.92|147.72|150.07|147.87|149.92|147.72|0
1633507530000|2021-10-06 08:05:30|150|147.8|149.92|147.72|150|147.8|149.84|147.64|0
1633507540000|2021-10-06 08:05:40|150|147.8|149.84|147.64|150|147.8|149.84|147.64|0
1633507550000|2021-10-06 08:05:50|149.92|147.72|149.92|147.72|149.92|147.72|149.84|147.64|0
1633507560000|2021-10-06 08:06:00|150.07|147.87|150|147.8|150.15|147.95|150|147.8|0
1633507570000|2021-10-06 08:06:10|150.07|147.87|150|147.8|150.07|147.87|150|147.8|0
1633507580000|2021-10-06 08:06:20|150.07|147.87|150|147.8|150.07|147.87|150|147.8|0
1633507590000|2021-10-06 08:06:30|149.92|147.72|149.84|147.64|149.92|147.72|149.84|147.64|0
1633507600000|2021-10-06 08:06:40|149.92|147.72|149.77|147.57|149.92|147.72|149.77|147.57|0
1633507610000|2021-10-06 08:06:50|149.84|147.64|149.92|147.72|149.92|147.72|149.84|147.64|0
1633507620000|2021-10-06 08:07:00|149.96|147.76|150.07|147.87|150.07|147.87|149.96|147.76|0
1633507630000|2021-10-06 08:07:10|150|147.8|150.04|147.84|150.07|147.87|150|147.8|0
1633507640000|2021-10-06 08:07:20|150.38|148.18|150.61|148.41|150.61|148.41|150.38|148.18|0
1633507650000|2021-10-06 08:07:30|150.69|148.49|150.69|148.49|150.77|148.57|150.61|148.41|0
1633507660000|2021-10-06 08:07:40|150.77|148.57|150.92|148.72|150.92|148.72|150.77|148.57|0
1633507670000|2021-10-06 08:07:50|151.08|148.88|151|148.8|151.08|148.88|151|148.8|0
1633507680000|2021-10-06 08:08:00|151.15|148.95|151.07|148.87|151.15|148.95|150.92|148.72|0
1633507690000|2021-10-06 08:08:10|151.19|148.99|151.07|148.87|151.19|148.99|151.07|148.87|0
1633507700000|2021-10-06 08:08:20|151.15|148.95|151.07|148.87|151.15|148.95|151|148.8|0
1633507710000|2021-10-06 08:08:30|151|148.8|150.69|148.49|151|148.8|150.69|148.49|0
1633507720000|2021-10-06 08:08:40|150.77|148.57|150.77|148.57|150.81|148.61|150.77|148.57|0
1633507730000|2021-10-06 08:08:50|150.69|148.49|150.61|148.41|150.69|148.49|150.61|148.41|0
1633507740000|2021-10-06 08:09:00|150.77|148.57|150.77|148.57|150.77|148.57|150.69|148.49|0
1633507750000|2021-10-06 08:09:10|150.73|148.53|150.69|148.49|150.73|148.53|150.61|148.41|0
1633507760000|2021-10-06 08:09:20|150.77|148.57|150.69|148.49|150.77|148.57|150.61|148.41|0
1633507770000|2021-10-06 08:09:30|150.77|148.57|150.92|148.72|150.92|148.72|150.77|148.57|0
1633507780000|2021-10-06 08:09:40|151.15|148.95|151.07|148.87|151.15|148.95|151.07|148.87|0
1633507790000|2021-10-06 08:09:50|151|148.8|150.92|148.72|151|148.8|150.84|148.64|0
1633507800000|2021-10-06 08:10:00|151.15|148.95|151.07|148.87|151.31|149.11|151.07|148.87|0
1633507810000|2021-10-06 08:10:10|151|148.8|151|148.8|151|148.8|150.92|148.72|0
1633507820000|2021-10-06 08:10:20|151.07|148.87|151.15|148.95|151.15|148.95|151.07|148.87|0
1633507830000|2021-10-06 08:10:30|151|148.8|150.76|148.56|151|148.8|150.76|148.56|0
1633507840000|2021-10-06 08:10:40|150.69|148.49|150.5|148.3|150.69|148.49|150.5|148.3|0
1633507850000|2021-10-06 08:10:50|150.46|148.26|150.15|147.95|150.46|148.26|150.15|147.95|0
1633507860000|2021-10-06 08:11:00|150.46|148.26|150.38|148.18|150.46|148.26|150.38|148.18|0
1633507870000|2021-10-06 08:11:10|150.3|148.1|150.23|148.03|150.38|148.18|150.23|148.03|0
1633507880000|2021-10-06 08:11:20|150.15|147.95|149.99|147.79|150.15|147.95|149.99|147.79|0
1633507890000|2021-10-06 08:11:30|149.92|147.72|149.99|147.79|149.99|147.79|149.92|147.72|0
1633507900000|2021-10-06 08:11:40|150.07|147.87|150.23|148.03|150.23|148.03|150.07|147.87|0
1633507910000|2021-10-06 08:11:50|150.15|147.95|150.3|148.1|150.3|148.1|150.15|147.95|0
1633507920000|2021-10-06 08:12:00|150.23|148.03|150.15|147.95|150.23|148.03|150.15|147.95|0
1633507930000|2021-10-06 08:12:10|150.07|147.87|150.07|147.87|150.07|147.87|149.99|147.79|0
1633507940000|2021-10-06 08:12:20|149.99|147.79|149.84|147.64|149.99|147.79|149.84|147.64|0
1633507950000|2021-10-06 08:12:30|149.92|147.72|149.84|147.64|149.92|147.72|149.84|147.64|0
1633507960000|2021-10-06 08:12:40|149.76|147.56|149.65|147.45|149.84|147.64|149.65|147.45|0
1633507970000|2021-10-06 08:12:50|149.61|147.41|149.53|147.33|149.61|147.41|149.46|147.26|0
1633507980000|2021-10-06 08:13:00|149.61|147.41|149.76|147.56|149.76|147.56|149.53|147.33|0
1633507990000|2021-10-06 08:13:10|149.69|147.49|149.61|147.41|149.76|147.56|149.61|147.41|0
1633508000000|2021-10-06 08:13:20|149.69|147.49|149.61|147.41|149.69|147.49|149.61|147.41|0
1633508010000|2021-10-06 08:13:30|149.57|147.37|149.57|147.37|149.57|147.37|149.57|147.37|0
1633508020000|2021-10-06 08:13:40|149.61|147.41|149.69|147.49|149.69|147.49|149.61|147.41|0
1633508030000|2021-10-06 08:13:50|149.61|147.41|149.61|147.41|149.61|147.41|149.61|147.41|0
1633508040000|2021-10-06 08:14:00|149.53|147.33|149.38|147.18|149.53|147.33|149.38|147.18|0
1633508050000|2021-10-06 08:14:10|149.23|147.03|149.07|146.87|149.23|147.03|149.07|146.87|0
1633508060000|2021-10-06 08:14:20|149.11|146.91|149.15|146.95|149.15|146.95|149.07|146.87|0
1633508070000|2021-10-06 08:14:30|149.38|147.18|149.07|146.87|149.38|147.18|149.07|146.87|0
1633508080000|2021-10-06 08:14:40|149.23|147.03|149.15|146.95|149.3|147.1|149.15|146.95|0
1633508090000|2021-10-06 08:14:50|149|146.8|149.07|146.87|149.15|146.95|149|146.8|0
1633508100000|2021-10-06 08:15:00|149.15|146.95|149.38|147.18|149.38|147.18|149.07|146.87|0
1633508110000|2021-10-06 08:15:10|149.46|147.26|149.42|147.22|149.46|147.26|149.38|147.18|0
1633508120000|2021-10-06 08:15:20|149.46|147.26|149.38|147.18|149.46|147.26|149.38|147.18|0
1633508130000|2021-10-06 08:15:30|149.42|147.22|149.76|147.56|149.76|147.56|149.42|147.22|0
1633508140000|2021-10-06 08:15:40|149.84|147.64|149.84|147.64|149.84|147.64|149.84|147.64|0
1633508150000|2021-10-06 08:15:50|149.76|147.56|149.88|147.68|149.88|147.68|149.76|147.56|0
1633508160000|2021-10-06 08:16:00|149.92|147.72|149.99|147.79|149.99|147.79|149.92|147.72|0
1633508170000|2021-10-06 08:16:10|150.07|147.87|150.07|147.87|150.15|147.95|150.07|147.87|0
1633508180000|2021-10-06 08:16:20|150.15|147.95|150.11|147.91|150.15|147.95|150.07|147.87|0
1633508190000|2021-10-06 08:16:30|150.07|147.87|149.72|147.52|150.07|147.87|149.72|147.52|0
1633508200000|2021-10-06 08:16:40|149.68|147.48|149.61|147.41|149.68|147.48|149.61|147.41|0
1633508210000|2021-10-06 08:16:50|149.68|147.48|149.53|147.33|149.68|147.48|149.53|147.33|0
1633508220000|2021-10-06 08:17:00|149.68|147.48|149.53|147.33|149.68|147.48|149.53|147.33|0
1633508230000|2021-10-06 08:17:10|149.45|147.25|149.53|147.33|149.61|147.41|149.45|147.25|0
1633508240000|2021-10-06 08:17:20|149.45|147.25|149.38|147.18|149.45|147.25|149.38|147.18|0
1633508250000|2021-10-06 08:17:30|149.53|147.33|149.61|147.41|149.61|147.41|149.53|147.33|0
1633508260000|2021-10-06 08:17:40|149.76|147.56|149.91|147.71|149.91|147.71|149.76|147.56|0
1633508270000|2021-10-06 08:17:50|149.99|147.79|149.99|147.79|150.07|147.87|149.99|147.79|0
1633508280000|2021-10-06 08:18:00|150.14|147.94|150.14|147.94|150.14|147.94|150.11|147.91|0
1633508290000|2021-10-06 08:18:10|149.99|147.79|149.61|147.41|149.99|147.79|149.61|147.41|0
1633508300000|2021-10-06 08:18:20|149.53|147.33|149.68|147.48|149.68|147.48|149.53|147.33|0
1633508310000|2021-10-06 08:18:30|149.53|147.33|149.57|147.37|149.57|147.37|149.53|147.33|0
1633508320000|2021-10-06 08:18:40|149.53|147.33|149.61|147.41|149.61|147.41|149.53|147.33|0
1633508330000|2021-10-06 08:18:50|149.53|147.33|149.76|147.56|149.76|147.56|149.53|147.33|0
1633508340000|2021-10-06 08:19:00|149.65|147.45|149.61|147.41|149.68|147.48|149.53|147.33|0
1633508350000|2021-10-06 08:19:10|149.68|147.48|149.76|147.56|149.76|147.56|149.68|147.48|0
1633508360000|2021-10-06 08:19:20|149.68|147.48|149.68|147.48|149.68|147.48|149.65|147.45|0
1633508370000|2021-10-06 08:19:30|149.76|147.56|149.91|147.71|149.99|147.79|149.76|147.56|0
1633508380000|2021-10-06 08:19:40|150.07|147.87|150.14|147.94|150.14|147.94|150.07|147.87|0
1633508390000|2021-10-06 08:19:50|150.22|148.02|150.07|147.87|150.22|148.02|150.07|147.87|0
1633508400000|2021-10-06 08:20:00|149.91|147.71|150.22|148.02|150.22|148.02|149.91|147.71|0
1633508410000|2021-10-06 08:20:10|149.91|147.71|149.91|147.71|149.91|147.71|149.84|147.64|0
1633508420000|2021-10-06 08:20:20|149.88|147.68|149.45|147.25|149.88|147.68|149.45|147.25|0
1633508430000|2021-10-06 08:20:30|149.38|147.18|149.49|147.29|149.49|147.29|149.38|147.18|0
1633508440000|2021-10-06 08:20:40|149.45|147.25|149.38|147.18|149.45|147.25|149.38|147.18|0
1633508450000|2021-10-06 08:20:50|149.3|147.1|149.53|147.33|149.53|147.33|149.3|147.1|0
1633508460000|2021-10-06 08:21:00|149.84|147.64|149.84|147.64|149.84|147.64|149.84|147.64|0
1633508470000|2021-10-06 08:21:10|149.99|147.79|150.14|147.94|150.14|147.94|149.99|147.79|0
1633508480000|2021-10-06 08:21:20|150.07|147.87|150.07|147.87|150.07|147.87|149.99|147.79|0
1633508490000|2021-10-06 08:21:30|150.14|147.94|150.07|147.87|150.14|147.94|150.07|147.87|0
1633508500000|2021-10-06 08:21:40|150.03|147.83|150.07|147.87|150.07|147.87|149.99|147.79|0
1633508510000|2021-10-06 08:21:50|149.99|147.79|149.99|147.79|149.99|147.79|149.99|147.79|0
1633508520000|2021-10-06 08:22:00|149.91|147.71|150.14|147.94|150.14|147.94|149.91|147.71|0
1633508530000|2021-10-06 08:22:10|150.26|148.06|150.22|148.02|150.37|148.17|150.22|148.02|0
1633508540000|2021-10-06 08:22:20|150.3|148.1|150.22|148.02|150.3|148.1|150.22|148.02|0
1633508550000|2021-10-06 08:22:30|150.3|148.1|150.22|148.02|150.3|148.1|150.22|148.02|0
1633508560000|2021-10-06 08:22:40|150.3|148.1|150.22|148.02|150.3|148.1|150.22|148.02|0
1633508570000|2021-10-06 08:22:50|150.07|147.87|149.84|147.64|150.07|147.87|149.84|147.64|0
1633508580000|2021-10-06 08:23:00|149.76|147.56|149.38|147.18|149.76|147.56|149.38|147.18|0
1633508590000|2021-10-06 08:23:10|149.49|147.29|149.38|147.18|149.49|147.29|149.38|147.18|0
1633508600000|2021-10-06 08:23:20|149.37|147.17|149.37|147.17|149.37|147.17|149.37|147.17|0
1633508610000|2021-10-06 08:23:30|149.3|147.1|149.15|146.95|149.3|147.1|149.15|146.95|0
1633508620000|2021-10-06 08:23:40|149.11|146.91|149.07|146.87|149.15|146.95|149.07|146.87|0
1633508630000|2021-10-06 08:23:50|148.99|146.79|148.99|146.79|149.03|146.83|148.99|146.79|0
1633508640000|2021-10-06 08:24:00|149.07|146.87|148.99|146.79|149.07|146.87|148.99|146.79|0
1633508650000|2021-10-06 08:24:10|148.92|146.72|148.84|146.64|148.92|146.72|148.84|146.64|0
1633508660000|2021-10-06 08:24:20|149.07|146.87|149.07|146.87|149.22|147.02|149.07|146.87|0
1633508670000|2021-10-06 08:24:30|148.99|146.79|149.07|146.87|149.07|146.87|148.99|146.79|0
1633508680000|2021-10-06 08:24:40|149.14|146.94|149.14|146.94|149.14|146.94|149.14|146.94|0
1633508690000|2021-10-06 08:24:50|149.07|146.87|149.14|146.94|149.14|146.94|149.07|146.87|0
1633508700000|2021-10-06 08:25:00|149.07|146.87|149.37|147.17|149.37|147.17|149.07|146.87|0
1633508710000|2021-10-06 08:25:10|149.45|147.25|149.6|147.4|149.6|147.4|149.45|147.25|0
1633508720000|2021-10-06 08:25:20|149.53|147.33|149.68|147.48|149.76|147.56|149.53|147.33|0
1633508730000|2021-10-06 08:25:30|149.6|147.4|149.37|147.17|149.68|147.48|149.37|147.17|0
1633508740000|2021-10-06 08:25:40|149.3|147.1|149.37|147.17|149.37|147.17|149.3|147.1|0
1633508750000|2021-10-06 08:25:50|149.3|147.1|149.37|147.17|149.45|147.25|149.3|147.1|0
1633508760000|2021-10-06 08:26:00|149.22|147.02|149.14|146.94|149.22|147.02|149.07|146.87|0
1633508770000|2021-10-06 08:26:10|149.22|147.02|149.18|146.98|149.22|147.02|149.18|146.98|0
1633508780000|2021-10-06 08:26:20|149.14|146.94|148.91|146.71|149.14|146.94|148.91|146.71|0
1633508790000|2021-10-06 08:26:30|149.22|147.02|149.3|147.1|149.3|147.1|149.22|147.02|0
1633508800000|2021-10-06 08:26:40|149.37|147.17|149.14|146.94|149.37|147.17|149.14|146.94|0
1633508810000|2021-10-06 08:26:50|149.3|147.1|149.45|147.25|149.45|147.25|149.3|147.1|0
1633508820000|2021-10-06 08:27:00|149.37|147.17|149.68|147.48|149.68|147.48|149.37|147.17|0
1633508830000|2021-10-06 08:27:10|149.6|147.4|149.53|147.33|149.6|147.4|149.53|147.33|0
1633508840000|2021-10-06 08:27:20|149.45|147.25|149.45|147.25|149.53|147.33|149.45|147.25|0
1633508850000|2021-10-06 08:27:30|149.6|147.4|149.53|147.33|149.6|147.4|149.45|147.25|0
1633508860000|2021-10-06 08:27:40|149.6|147.4|149.53|147.33|149.6|147.4|149.53|147.33|0
1633508870000|2021-10-06 08:27:50|149.45|147.25|149.45|147.25|149.45|147.25|149.45|147.25|0
1633508880000|2021-10-06 08:28:00|149.53|147.33|149.53|147.33|149.53|147.33|149.53|147.33|0
1633508890000|2021-10-06 08:28:10|149.45|147.25|149.14|146.94|149.45|147.25|149.14|146.94|0
1633508900000|2021-10-06 08:28:20|148.99|146.79|148.99|146.79|149.14|146.94|148.99|146.79|0
1633508910000|2021-10-06 08:28:30|149.14|146.94|148.99|146.79|149.14|146.94|148.99|146.79|0
1633508920000|2021-10-06 08:28:40|149.07|146.87|149.14|146.94|149.14|146.94|148.99|146.79|0
1633508930000|2021-10-06 08:28:50|148.91|146.71|148.76|146.56|148.91|146.71|148.76|146.56|0
1633508940000|2021-10-06 08:29:00|148.84|146.64|148.84|146.64|148.84|146.64|148.84|146.64|0
1633508950000|2021-10-06 08:29:10|148.76|146.56|148.76|146.56|148.8|146.6|148.76|146.56|0
1633508960000|2021-10-06 08:29:20|148.84|146.64|148.84|146.64|148.91|146.71|148.84|146.64|0
1633508970000|2021-10-06 08:29:30|148.91|146.71|148.76|146.56|148.99|146.79|148.76|146.56|0
1633508980000|2021-10-06 08:29:40|148.84|146.64|148.68|146.48|148.84|146.64|148.68|146.48|0
1633508990000|2021-10-06 08:29:50|148.61|146.41|148.46|146.26|148.61|146.41|148.46|146.26|0
1633509000000|2021-10-06 08:30:00|148.53|146.33|148.38|146.18|148.53|146.33|148.34|146.14|0
1633509010000|2021-10-06 08:30:10|148.53|146.33|148.53|146.33|148.53|146.33|148.46|146.26|0
1633509020000|2021-10-06 08:30:20|148.45|146.25|148.45|146.25|148.53|146.33|148.45|146.25|0
1633509030000|2021-10-06 08:30:30|148.38|146.18|148.23|146.03|148.38|146.18|148.23|146.03|0
1633509040000|2021-10-06 08:30:40|148.07|145.87|148.27|146.07|148.27|146.07|148.07|145.87|0
1633509050000|2021-10-06 08:30:50|148.15|145.95|148.3|146.1|148.3|146.1|148.07|145.87|0
1633509060000|2021-10-06 08:31:00|148.23|146.03|148.38|146.18|148.38|146.18|148.23|146.03|0
1633509070000|2021-10-06 08:31:10|148.45|146.25|148.61|146.41|148.65|146.45|148.45|146.25|0
1633509080000|2021-10-06 08:31:20|148.45|146.25|148.3|146.1|148.45|146.25|148.3|146.1|0
1633509090000|2021-10-06 08:31:30|148.38|146.18|148.45|146.25|148.53|146.33|148.38|146.18|0
1633509100000|2021-10-06 08:31:40|148.53|146.33|148.72|146.52|148.76|146.56|148.53|146.33|0
1633509110000|2021-10-06 08:31:50|148.76|146.56|148.68|146.48|148.76|146.56|148.68|146.48|0
1633509120000|2021-10-06 08:32:00|148.76|146.56|148.61|146.41|148.76|146.56|148.61|146.41|0
1633509130000|2021-10-06 08:32:10|148.68|146.48|148.38|146.18|148.68|146.48|148.38|146.18|0
1633509140000|2021-10-06 08:32:20|148.3|146.1|148.23|146.03|148.3|146.1|148.23|146.03|0
1633509150000|2021-10-06 08:32:30|148.26|146.06|148.23|146.03|148.3|146.1|148.23|146.03|0
1633509160000|2021-10-06 08:32:40|148.3|146.1|148.38|146.18|148.38|146.18|148.3|146.1|0
1633509170000|2021-10-06 08:32:50|148.3|146.1|148.23|146.03|148.3|146.1|148.23|146.03|0
1633509180000|2021-10-06 08:33:00|148.07|145.87|148.15|145.95|148.15|145.95|148.07|145.87|0
1633509190000|2021-10-06 08:33:10|148|145.8|148|145.8|148|145.8|148|145.8|0
1633509200000|2021-10-06 08:33:20|148.07|145.87|148.07|145.87|148.22|146.02|148.07|145.87|0
1633509210000|2021-10-06 08:33:30|148|145.8|148.15|145.95|148.15|145.95|147.92|145.72|0
1633509220000|2021-10-06 08:33:40|148.22|146.02|148.22|146.02|148.22|146.02|148.15|145.95|0
1633509230000|2021-10-06 08:33:50|148.15|145.95|148.15|145.95|148.22|146.02|148.15|145.95|0
1633509240000|2021-10-06 08:34:00|148.07|145.87|148.15|145.95|148.15|145.95|148.07|145.87|0
1633509250000|2021-10-06 08:34:10|148.22|146.02|148.3|146.1|148.38|146.18|148.22|146.02|0
1633509260000|2021-10-06 08:34:20|148.22|146.02|146.29|144.09|148.22|146.02|146.29|144.09|0
1633509270000|2021-10-06 08:34:30|146.22|144.02|146.37|144.17|146.37|144.17|146.22|144.02|0
1633509280000|2021-10-06 08:34:40|146.52|144.32|146.52|144.32|146.6|144.4|146.52|144.32|0
1633509290000|2021-10-06 08:34:50|146.6|144.4|146.6|144.4|146.6|144.4|146.52|144.32|0
1633509300000|2021-10-06 08:35:00|146.52|144.32|146.29|144.09|146.52|144.32|146.29|144.09|0
1633509310000|2021-10-06 08:35:10|146.37|144.17|146.52|144.32|146.52|144.32|146.37|144.17|0
1633509320000|2021-10-06 08:35:20|146.67|144.47|146.83|144.63|146.83|144.63|146.67|144.47|0
1633509330000|2021-10-06 08:35:30|146.67|144.47|146.9|144.7|146.98|144.78|146.67|144.47|0
1633509340000|2021-10-06 08:35:40|146.94|144.74|146.98|144.78|146.98|144.78|146.9|144.7|0
1633509350000|2021-10-06 08:35:50|147.02|144.82|146.75|144.55|147.02|144.82|146.75|144.55|0
1633509360000|2021-10-06 08:36:00|146.52|144.32|146.37|144.17|146.6|144.4|146.37|144.17|0
1633509370000|2021-10-06 08:36:10|146.29|144.09|146.29|144.09|146.37|144.17|146.29|144.09|0
1633509380000|2021-10-06 08:36:20|146.37|144.17|146.22|144.02|146.37|144.17|146.22|144.02|0
1633509390000|2021-10-06 08:36:30|146.14|143.94|146.07|143.87|146.14|143.94|146.07|143.87|0
1633509400000|2021-10-06 08:36:40|146.14|143.94|146.14|143.94|146.22|144.02|146.14|143.94|0
1633509410000|2021-10-06 08:36:50|146.22|144.02|146.14|143.94|146.22|144.02|146.14|143.94|0
1633509420000|2021-10-06 08:37:00|146.22|144.02|146.14|143.94|146.22|144.02|146.14|143.94|0
1633509430000|2021-10-06 08:37:10|146.22|144.02|146.37|144.17|146.37|144.17|146.22|144.02|0
1633509440000|2021-10-06 08:37:20|146.29|144.09|146.44|144.24|146.52|144.32|146.29|144.09|0
1633509450000|2021-10-06 08:37:30|146.41|144.21|146.52|144.32|146.52|144.32|146.41|144.21|0
1633509460000|2021-10-06 08:37:40|146.44|144.24|146.48|144.28|146.52|144.32|146.44|144.24|0
1633509470000|2021-10-06 08:37:50|146.52|144.32|146.6|144.4|146.6|144.4|146.52|144.32|0
1633509490000|2021-10-06 08:38:10|146.67|144.47|146.75|144.55|146.75|144.55|146.6|144.4|0
1633509500000|2021-10-06 08:38:20|146.82|144.62|146.82|144.62|146.82|144.62|146.82|144.62|0
1633509510000|2021-10-06 08:38:30|146.79|144.59|146.75|144.55|146.79|144.59|146.75|144.55|0
1633509520000|2021-10-06 08:38:40|146.9|144.7|147.05|144.85|147.05|144.85|146.9|144.7|0
1633509530000|2021-10-06 08:38:50|147.2|145|147.13|144.93|147.2|145|147.13|144.93|0
1633509540000|2021-10-06 08:39:00|147.2|145|147.36|145.16|147.36|145.16|147.2|145|0
1633509550000|2021-10-06 08:39:10|147.43|145.23|147.28|145.08|147.51|145.31|147.28|145.08|0
1633509560000|2021-10-06 08:39:20|147.36|145.16|147.28|145.08|147.36|145.16|147.28|145.08|0
1633509570000|2021-10-06 08:39:30|147.36|145.16|147.36|145.16|147.36|145.16|147.36|145.16|0
1633509580000|2021-10-06 08:39:40|147.43|145.23|147.2|145|147.43|145.23|147.2|145|0
1633509590000|2021-10-06 08:39:50|147.13|144.93|147.71|145.51|147.71|145.51|147.13|144.93|0
1633509600000|2021-10-06 08:40:00|147.63|145.43|147.63|145.43|147.63|145.43|147.63|145.43|0
1633509610000|2021-10-06 08:40:10|147.75|145.55|147.82|145.62|147.82|145.62|147.75|145.55|0
1633509620000|2021-10-06 08:40:20|147.9|145.7|147.78|145.58|147.97|145.77|147.78|145.58|0
1633509630000|2021-10-06 08:40:30|147.71|145.51|147.71|145.51|147.71|145.51|147.63|145.43|0
1633509640000|2021-10-06 08:40:40|147.63|145.43|147.86|145.66|147.86|145.66|147.59|145.39|0
1633509650000|2021-10-06 08:40:50|147.93|145.73|147.86|145.66|147.93|145.73|147.86|145.66|0
1633509660000|2021-10-06 08:41:00|147.78|145.58|147.71|145.51|147.78|145.58|147.71|145.51|0
1633509670000|2021-10-06 08:41:10|147.55|145.35|147.32|145.12|147.55|145.35|147.32|145.12|0
1633509680000|2021-10-06 08:41:20|147.17|144.97|147.02|144.82|147.17|144.97|147.02|144.82|0
1633509690000|2021-10-06 08:41:30|147.1|144.9|147.25|145.05|147.25|145.05|147.1|144.9|0
1633509700000|2021-10-06 08:41:40|147.17|144.97|147.17|144.97|147.21|145.01|147.17|144.97|0
1633509710000|2021-10-06 08:41:50|147.02|144.82|147.02|144.82|147.06|144.86|147.02|144.82|0
1633509720000|2021-10-06 08:42:00|147.1|144.9|146.94|144.74|147.1|144.9|146.94|144.74|0
1633509730000|2021-10-06 08:42:10|146.91|144.71|146.94|144.74|146.94|144.74|146.87|144.67|0
1633509740000|2021-10-06 08:42:20|147.02|144.82|147.02|144.82|147.02|144.82|147.02|144.82|0
1633509750000|2021-10-06 08:42:30|146.94|144.74|146.94|144.74|146.98|144.78|146.94|144.74|0
1633509760000|2021-10-06 08:42:40|147.02|144.82|146.94|144.74|147.02|144.82|146.94|144.74|0
1633509770000|2021-10-06 08:42:50|146.87|144.67|147.02|144.82|147.1|144.9|146.87|144.67|0
1633509780000|2021-10-06 08:43:00|146.94|144.74|147.02|144.82|147.02|144.82|146.94|144.74|0
1633509790000|2021-10-06 08:43:10|146.94|144.74|146.91|144.71|146.94|144.74|146.87|144.67|0
1633509800000|2021-10-06 08:43:20|146.87|144.67|146.79|144.59|146.87|144.67|146.79|144.59|0
1633509810000|2021-10-06 08:43:30|146.87|144.67|146.83|144.63|146.87|144.67|146.79|144.59|0
1633509820000|2021-10-06 08:43:40|146.87|144.67|146.94|144.74|146.94|144.74|146.87|144.67|0
1633509830000|2021-10-06 08:43:50|147.02|144.82|147.02|144.82|147.02|144.82|147.02|144.82|0
1633509840000|2021-10-06 08:44:00|147.09|144.89|147.09|144.89|147.09|144.89|147.09|144.89|0
1633509850000|2021-10-06 08:44:10|147.17|144.97|147.02|144.82|147.17|144.97|147.02|144.82|0
1633509860000|2021-10-06 08:44:20|147.09|144.89|147.06|144.86|147.09|144.89|147.06|144.86|0
1633509870000|2021-10-06 08:44:30|147.02|144.82|147.06|144.86|147.06|144.86|146.98|144.78|0
1633509880000|2021-10-06 08:44:40|147.17|144.97|147.17|144.97|147.17|144.97|147.09|144.89|0
1633509890000|2021-10-06 08:44:50|147.09|144.89|147.32|145.12|147.32|145.12|147.09|144.89|0
1633509900000|2021-10-06 08:45:00|147.4|145.2|147.47|145.27|147.47|145.27|147.4|145.2|0
1633509910000|2021-10-06 08:45:10|147.51|145.31|147.47|145.27|147.55|145.35|147.47|145.27|0
1633509920000|2021-10-06 08:45:20|147.55|145.35|147.78|145.58|147.78|145.58|147.55|145.35|0
1633509930000|2021-10-06 08:45:30|147.93|145.73|148.05|145.85|148.05|145.85|147.93|145.73|0
1633509940000|2021-10-06 08:45:40|148.09|145.89|148.16|145.96|148.16|145.96|148.01|145.81|0
1633509950000|2021-10-06 08:45:50|148.09|145.89|148.08|145.88|148.09|145.89|148.08|145.88|0
1633509960000|2021-10-06 08:46:00|148.16|145.96|148.08|145.88|148.16|145.96|148.08|145.88|0
1633509970000|2021-10-06 08:46:10|147.86|145.66|147.7|145.5|147.86|145.66|147.7|145.5|0
1633509980000|2021-10-06 08:46:20|147.74|145.54|147.55|145.35|147.78|145.58|147.55|145.35|0
1633509990000|2021-10-06 08:46:30|147.7|145.5|147.63|145.43|147.7|145.5|147.63|145.43|0
1633510000000|2021-10-06 08:46:40|147.86|145.66|147.93|145.73|147.93|145.73|147.86|145.66|0
1633510020000|2021-10-06 08:47:00|147.86|145.66|148.05|145.85|148.08|145.88|147.86|145.66|0
1633510030000|2021-10-06 08:47:10|148.16|145.96|148.01|145.81|148.16|145.96|148.01|145.81|0
1633510040000|2021-10-06 08:47:20|148.08|145.88|147.93|145.73|148.08|145.88|147.93|145.73|0
1633510050000|2021-10-06 08:47:30|148.01|145.81|148.24|146.04|148.24|146.04|148.01|145.81|0
1633510060000|2021-10-06 08:47:40|148.31|146.11|148.47|146.27|148.47|146.27|148.31|146.11|0
1633510070000|2021-10-06 08:47:50|148.62|146.42|148.47|146.27|148.62|146.42|148.47|146.27|0
1633510080000|2021-10-06 08:48:00|148.43|146.23|148.47|146.27|148.47|146.27|148.43|146.23|0
1633510090000|2021-10-06 08:48:10|148.39|146.19|148.47|146.27|148.47|146.27|148.39|146.19|0
1633510100000|2021-10-06 08:48:20|148.51|146.31|148.77|146.57|148.77|146.57|148.47|146.27|0
1633510110000|2021-10-06 08:48:30|148.85|146.65|148.85|146.65|148.93|146.73|148.85|146.65|0
1633510120000|2021-10-06 08:48:40|148.93|146.73|148.7|146.5|148.93|146.73|148.7|146.5|0
1633510130000|2021-10-06 08:48:50|148.77|146.57|148.85|146.65|148.85|146.65|148.77|146.57|0
1633510140000|2021-10-06 08:49:00|148.77|146.57|148.85|146.65|148.93|146.73|148.77|146.57|0
1633510150000|2021-10-06 08:49:10|149.08|146.88|149.31|147.11|149.54|147.34|149.08|146.88|0
1633510160000|2021-10-06 08:49:20|149.16|146.96|149.2|147|149.23|147.03|149.16|146.96|0
1633510170000|2021-10-06 08:49:30|149.12|146.92|149.08|146.88|149.12|146.92|149.08|146.88|0
1633510180000|2021-10-06 08:49:40|149.16|146.96|149.23|147.03|149.23|147.03|149.16|146.96|0
1633510190000|2021-10-06 08:49:50|149.31|147.11|149.31|147.11|149.39|147.19|149.31|147.11|0
1633510200000|2021-10-06 08:50:00|149.23|147.03|149.7|147.5|149.7|147.5|149.23|147.03|0
1633510210000|2021-10-06 08:50:10|149.62|147.42|149.77|147.57|149.77|147.57|149.62|147.42|0
1633510220000|2021-10-06 08:50:20|149.7|147.5|149.46|147.26|149.77|147.57|149.46|147.26|0
1633510230000|2021-10-06 08:50:30|149.54|147.34|149.46|147.26|149.54|147.34|149.39|147.19|0
1633510240000|2021-10-06 08:50:40|149.54|147.34|149.46|147.26|149.54|147.34|149.46|147.26|0
1633510250000|2021-10-06 08:50:50|149.39|147.19|149.23|147.03|149.39|147.19|149.23|147.03|0
1633510260000|2021-10-06 08:51:00|149.31|147.11|149.23|147.03|149.31|147.11|149.23|147.03|0
1633510270000|2021-10-06 08:51:10|149.31|147.11|149.23|147.03|149.31|147.11|149.23|147.03|0
1633510280000|2021-10-06 08:51:20|149.16|146.96|149|146.8|149.16|146.96|149|146.8|0
1633510290000|2021-10-06 08:51:30|149.08|146.88|149.08|146.88|149.08|146.88|149|146.8|0
1633510300000|2021-10-06 08:51:40|149.16|146.96|149.08|146.88|149.16|146.96|149.08|146.88|0
1633510310000|2021-10-06 08:51:50|149.16|146.96|148.92|146.72|149.16|146.96|148.92|146.72|0
1633510320000|2021-10-06 08:52:00|148.85|146.65|148.89|146.69|148.89|146.69|148.77|146.57|0
1633510330000|2021-10-06 08:52:10|148.77|146.57|148.81|146.61|148.85|146.65|148.77|146.57|0
1633510340000|2021-10-06 08:52:20|148.85|146.65|148.89|146.69|148.92|146.72|148.85|146.65|0
1633510350000|2021-10-06 08:52:30|148.77|146.57|148.69|146.49|148.77|146.57|148.62|146.42|0
1633510360000|2021-10-06 08:52:40|148.77|146.57|148.77|146.57|148.77|146.57|148.69|146.49|0
1633510370000|2021-10-06 08:52:50|148.69|146.49|148.69|146.49|148.69|146.49|148.69|146.49|0
1633510380000|2021-10-06 08:53:00|148.62|146.42|148.77|146.57|148.77|146.57|148.62|146.42|0
1633510390000|2021-10-06 08:53:10|148.73|146.53|148.62|146.42|148.73|146.53|148.62|146.42|0
1633510410000|2021-10-06 08:53:30|148.58|146.38|148.62|146.42|148.62|146.42|148.58|146.38|0
1633510430000|2021-10-06 08:53:50|148.69|146.49|148.73|146.53|148.73|146.53|148.69|146.49|0
1633510440000|2021-10-06 08:54:00|148.77|146.57|149|146.8|149|146.8|148.77|146.57|0
1633510450000|2021-10-06 08:54:10|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1633510460000|2021-10-06 08:54:20|149.23|147.03|149.19|146.99|149.23|147.03|149.19|146.99|0
1633510470000|2021-10-06 08:54:30|149|146.8|149.15|146.95|149.15|146.95|149|146.8|0
1633510480000|2021-10-06 08:54:40|149.27|147.07|149.38|147.18|149.39|147.19|149.27|147.07|0
1633510490000|2021-10-06 08:54:50|149.46|147.26|149.69|147.49|149.69|147.49|149.46|147.26|0
1633510500000|2021-10-06 08:55:00|149.62|147.42|149.42|147.22|149.62|147.42|149.38|147.18|0
1633510510000|2021-10-06 08:55:10|149.46|147.26|149.46|147.26|149.46|147.26|149.38|147.18|0
1633510520000|2021-10-06 08:55:20|149.38|147.18|149.38|147.18|149.38|147.18|149.38|147.18|0
1633510530000|2021-10-06 08:55:30|149.23|147.03|149.31|147.11|149.38|147.18|149.23|147.03|0
1633510540000|2021-10-06 08:55:40|149.38|147.18|149.38|147.18|149.46|147.26|149.38|147.18|0
1633510550000|2021-10-06 08:55:50|149.46|147.26|149.38|147.18|149.54|147.34|149.38|147.18|0
1633510560000|2021-10-06 08:56:00|149.46|147.26|149.46|147.26|149.46|147.26|149.38|147.18|0
1633510580000|2021-10-06 08:56:20|149.54|147.34|149.54|147.34|149.54|147.34|149.54|147.34|0
1633510590000|2021-10-06 08:56:30|149.5|147.3|149.31|147.11|149.5|147.3|149.23|147.03|0
1633510600000|2021-10-06 08:56:40|149.23|147.03|149.15|146.95|149.27|147.07|149.15|146.95|0
1633510610000|2021-10-06 08:56:50|149.12|146.92|149|146.8|149.15|146.95|149|146.8|0
1633510620000|2021-10-06 08:57:00|148.92|146.72|149.08|146.88|149.08|146.88|148.92|146.72|0
1633510630000|2021-10-06 08:57:10|149|146.8|149.08|146.88|149.08|146.88|149|146.8|0
1633510640000|2021-10-06 08:57:20|149.15|146.95|149.31|147.11|149.31|147.11|149.15|146.95|0
1633510650000|2021-10-06 08:57:30|149.23|147.03|149.23|147.03|149.31|147.11|149.23|147.03|0
1633510660000|2021-10-06 08:57:40|149.31|147.11|149.23|147.03|149.31|147.11|149.23|147.03|0
1633510670000|2021-10-06 08:57:50|149.19|146.99|149.23|147.03|149.23|147.03|149.08|146.88|0
1633510680000|2021-10-06 08:58:00|149.31|147.11|149.23|147.03|149.31|147.11|149.23|147.03|0
1633510690000|2021-10-06 08:58:10|149.31|147.11|149.31|147.11|149.31|147.11|149.31|147.11|0
1633510700000|2021-10-06 08:58:20|149.23|147.03|149.23|147.03|149.23|147.03|149.15|146.95|0
1633510710000|2021-10-06 08:58:30|149.15|146.95|149.23|147.03|149.23|147.03|149.15|146.95|0
1633510720000|2021-10-06 08:58:40|149.15|146.95|148.92|146.72|149.15|146.95|148.92|146.72|0
1633510730000|2021-10-06 08:58:50|149|146.8|149|146.8|149.08|146.88|149|146.8|0
1633510740000|2021-10-06 08:59:00|149.08|146.88|149.07|146.87|149.08|146.88|149.07|146.87|0
1633510750000|2021-10-06 08:59:10|149|146.8|148.92|146.72|149|146.8|148.92|146.72|0
1633510760000|2021-10-06 08:59:20|149|146.8|149.31|147.11|149.31|147.11|149|146.8|0
1633510770000|2021-10-06 08:59:30|149.23|147.03|149.46|147.26|149.46|147.26|149.23|147.03|0
1633510780000|2021-10-06 08:59:40|149.54|147.34|149.38|147.18|149.54|147.34|149.38|147.18|0
1633510790000|2021-10-06 08:59:50|149.46|147.26|149.38|147.18|149.46|147.26|149.38|147.18|0
1633510800000|2021-10-06 09:00:00|149.61|147.41|149.69|147.49|149.69|147.49|149.42|147.22|0
1633510810000|2021-10-06 09:00:10|149.54|147.34|149.54|147.34|149.77|147.57|149.54|147.34|0
1633510820000|2021-10-06 09:00:20|149.46|147.26|149.69|147.49|149.69|147.49|149.46|147.26|0
1633510830000|2021-10-06 09:00:30|150.08|147.88|150.08|147.88|150.12|147.92|150.08|147.88|0
1633510840000|2021-10-06 09:00:40|150.19|147.99|150.31|148.11|150.46|148.26|150.19|147.99|0
1633510850000|2021-10-06 09:00:50|150.08|147.88|150.08|147.88|150.08|147.88|149.96|147.76|0
1633510860000|2021-10-06 09:01:00|150|147.8|149.77|147.57|150|147.8|149.77|147.57|0
1633510870000|2021-10-06 09:01:10|149.84|147.64|149.92|147.72|149.92|147.72|149.84|147.64|0
1633510880000|2021-10-06 09:01:20|150.23|148.03|150.15|147.95|150.23|148.03|150.15|147.95|0
1633510890000|2021-10-06 09:01:30|150.08|147.88|150.15|147.95|150.15|147.95|150.08|147.88|0
1633510900000|2021-10-06 09:01:40|150.08|147.88|150.15|147.95|150.31|148.11|150.08|147.88|0
1633510910000|2021-10-06 09:01:50|150.23|148.03|150.39|148.19|150.46|148.26|150.23|148.03|0
1633510920000|2021-10-06 09:02:00|150.46|148.26|150|147.8|150.46|148.26|150|147.8|0
1633510930000|2021-10-06 09:02:10|150.23|148.03|150.31|148.11|150.38|148.18|150.23|148.03|0
1633510940000|2021-10-06 09:02:20|150.08|147.88|149.96|147.76|150.08|147.88|149.92|147.72|0
1633510950000|2021-10-06 09:02:30|150|147.8|149.92|147.72|150.08|147.88|149.92|147.72|0
1633510960000|2021-10-06 09:02:40|150.04|147.84|150|147.8|150.04|147.84|149.92|147.72|0
1633510970000|2021-10-06 09:02:50|149.92|147.72|149.92|147.72|149.92|147.72|149.77|147.57|0
1633510980000|2021-10-06 09:03:00|150|147.8|149.69|147.49|150|147.8|149.69|147.49|0
1633510990000|2021-10-06 09:03:10|149.73|147.53|149.77|147.57|149.92|147.72|149.73|147.53|0
1633511000000|2021-10-06 09:03:20|149.69|147.49|149.77|147.57|149.84|147.64|149.69|147.49|0
1633511010000|2021-10-06 09:03:30|149.84|147.64|149.77|147.57|149.84|147.64|149.77|147.57|0
1633511020000|2021-10-06 09:03:40|149.81|147.61|150.15|147.95|150.15|147.95|149.81|147.61|0
1633511030000|2021-10-06 09:03:50|150|147.8|150|147.8|150|147.8|150|147.8|0
1633511040000|2021-10-06 09:04:00|150.07|147.87|149.96|147.76|150.07|147.87|149.96|147.76|0
1633511050000|2021-10-06 09:04:10|149.92|147.72|149.92|147.72|149.92|147.72|149.92|147.72|0
1633511060000|2021-10-06 09:04:20|149.84|147.64|150|147.8|150|147.8|149.84|147.64|0
1633511070000|2021-10-06 09:04:30|150.23|148.03|150.15|147.95|150.38|148.18|150.07|147.87|0
1633511080000|2021-10-06 09:04:40|150|147.8|150|147.8|150|147.8|149.92|147.72|0
1633511090000|2021-10-06 09:04:50|150.04|147.84|150.07|147.87|150.07|147.87|150|147.8|0
1633511100000|2021-10-06 09:05:00|150.31|148.11|150.38|148.18|150.46|148.26|150.31|148.11|0
1633511110000|2021-10-06 09:05:10|150.31|148.11|150.15|147.95|150.31|148.11|150.15|147.95|0
1633511120000|2021-10-06 09:05:20|150.38|148.18|150.31|148.11|150.38|148.18|150.23|148.03|0
1633511130000|2021-10-06 09:05:30|150.23|148.03|148.82|146.62|150.23|148.03|148.82|146.62|0
1633511140000|2021-10-06 09:05:40|152.35|150.15|152.43|150.23|152.43|150.23|152.35|150.15|0
1633511150000|2021-10-06 09:05:50|150.91|148.71|150.76|148.56|150.91|148.71|150.76|148.56|0
1633511160000|2021-10-06 09:06:00|150.83|148.63|150.6|148.4|150.83|148.63|150.6|148.4|0
1633511170000|2021-10-06 09:06:10|150.68|148.48|150.83|148.63|150.83|148.63|150.68|148.48|0
1633511180000|2021-10-06 09:06:20|150.68|148.48|150.45|148.25|150.68|148.48|150.45|148.25|0
1633511190000|2021-10-06 09:06:30|150.6|148.4|150.56|148.36|150.6|148.4|150.56|148.36|0
1633511200000|2021-10-06 09:06:40|150.52|148.32|150.6|148.4|150.6|148.4|150.49|148.29|0
1633511210000|2021-10-06 09:06:50|150.56|148.36|150.76|148.56|150.76|148.56|150.56|148.36|0
1633511220000|2021-10-06 09:07:00|150.68|148.48|150.6|148.4|150.68|148.48|150.6|148.4|0
1633511230000|2021-10-06 09:07:10|150.52|148.32|150.52|148.32|150.52|148.32|150.52|148.32|0
1633511240000|2021-10-06 09:07:20|150.76|148.56|150.91|148.71|150.91|148.71|150.76|148.56|0
1633511250000|2021-10-06 09:07:30|150.95|148.75|150.95|148.75|150.95|148.75|150.95|148.75|0
1633511260000|2021-10-06 09:07:40|150.91|148.71|150.52|148.32|150.91|148.71|150.52|148.32|0
1633511270000|2021-10-06 09:07:50|150.49|148.29|150.52|148.32|150.52|148.32|150.45|148.25|0
1633511280000|2021-10-06 09:08:00|150.45|148.25|150.52|148.32|150.52|148.32|150.37|148.17|0
1633511290000|2021-10-06 09:08:10|150.6|148.4|150.45|148.25|150.6|148.4|150.45|148.25|0
1633511300000|2021-10-06 09:08:20|150.37|148.17|150.37|148.17|150.37|148.17|150.37|148.17|0
1633511310000|2021-10-06 09:08:30|150.33|148.13|150.25|148.05|150.33|148.13|150.25|148.05|0
1633511320000|2021-10-06 09:08:40|150.37|148.17|150.52|148.32|150.52|148.32|150.37|148.17|0
1633511330000|2021-10-06 09:08:50|150.37|148.17|150.6|148.4|150.6|148.4|150.37|148.17|0
1633511340000|2021-10-06 09:09:00|150.68|148.48|150.75|148.55|150.79|148.59|150.68|148.48|0
1633511350000|2021-10-06 09:09:10|150.72|148.52|150.75|148.55|150.75|148.55|150.72|148.52|0
1633511360000|2021-10-06 09:09:20|150.79|148.59|150.75|148.55|150.79|148.59|150.68|148.48|0
1633511370000|2021-10-06 09:09:30|150.68|148.48|150.44|148.24|150.68|148.48|150.44|148.24|0
1633511380000|2021-10-06 09:09:40|150.29|148.09|150.44|148.24|150.44|148.24|150.29|148.09|0
1633511390000|2021-10-06 09:09:50|150.52|148.32|150.52|148.32|150.52|148.32|150.44|148.24|0
1633511400000|2021-10-06 09:10:00|150.44|148.24|150.6|148.4|150.6|148.4|150.44|148.24|0
1633511410000|2021-10-06 09:10:10|150.52|148.32|150.44|148.24|150.52|148.32|150.44|148.24|0
1633511420000|2021-10-06 09:10:20|150.6|148.4|150.75|148.55|150.75|148.55|150.6|148.4|0
1633511430000|2021-10-06 09:10:30|150.83|148.63|150.75|148.55|150.83|148.63|150.68|148.48|0
1633511440000|2021-10-06 09:10:40|150.68|148.48|150.75|148.55|150.75|148.55|150.6|148.4|0
1633511450000|2021-10-06 09:10:50|150.83|148.63|151.06|148.86|151.06|148.86|150.83|148.63|0
1633511460000|2021-10-06 09:11:00|150.99|148.79|151.06|148.86|151.06|148.86|150.99|148.79|0
1633511470000|2021-10-06 09:11:10|150.99|148.79|150.99|148.79|150.99|148.79|150.95|148.75|0
1633511480000|2021-10-06 09:11:20|150.95|148.75|150.91|148.71|150.99|148.79|150.91|148.71|0
1633511490000|2021-10-06 09:11:30|150.68|148.48|150.68|148.48|150.75|148.55|150.68|148.48|0
1633511500000|2021-10-06 09:11:40|150.75|148.55|151.06|148.86|151.14|148.94|150.75|148.55|0
1633511510000|2021-10-06 09:11:50|151.14|148.94|150.99|148.79|151.14|148.94|150.91|148.71|0
1633511520000|2021-10-06 09:12:00|150.83|148.63|150.83|148.63|150.99|148.79|150.83|148.63|0
1633511530000|2021-10-06 09:12:10|151.14|148.94|151.14|148.94|151.3|149.1|151.14|148.94|0
1633511540000|2021-10-06 09:12:20|151.22|149.02|151.14|148.94|151.22|149.02|151.14|148.94|0
1633511550000|2021-10-06 09:12:30|151.06|148.86|151.06|148.86|151.06|148.86|151.06|148.86|0
1633511560000|2021-10-06 09:12:40|151.1|148.9|150.98|148.78|151.1|148.9|150.98|148.78|0
1633511570000|2021-10-06 09:12:50|150.83|148.63|150.67|148.47|150.83|148.63|150.67|148.47|0
1633511580000|2021-10-06 09:13:00|150.83|148.63|150.83|148.63|150.83|148.63|150.75|148.55|0
1633511590000|2021-10-06 09:13:10|150.98|148.78|150.98|148.78|150.98|148.78|150.91|148.71|0
1633511600000|2021-10-06 09:13:20|150.95|148.75|151.22|149.02|151.22|149.02|150.95|148.75|0
1633511610000|2021-10-06 09:13:30|151.37|149.17|151.45|149.25|151.45|149.25|151.29|149.09|0
1633511620000|2021-10-06 09:13:40|151.29|149.09|151.14|148.94|151.37|149.17|151.14|148.94|0
1633511630000|2021-10-06 09:13:50|151.22|149.02|151.22|149.02|151.29|149.09|151.22|149.02|0
1633511640000|2021-10-06 09:14:00|151.29|149.09|151.29|149.09|151.29|149.09|151.22|149.02|0
1633511650000|2021-10-06 09:14:10|151.14|148.94|151.29|149.09|151.29|149.09|151.14|148.94|0
1633511660000|2021-10-06 09:14:20|151.37|149.17|151.29|149.09|151.53|149.33|151.29|149.09|0
1633511670000|2021-10-06 09:14:30|151.37|149.17|151.37|149.17|151.37|149.17|151.29|149.09|0
1633511680000|2021-10-06 09:14:40|151.33|149.13|151.37|149.17|151.37|149.17|151.29|149.09|0
1633511690000|2021-10-06 09:14:50|151.29|149.09|151.29|149.09|151.29|149.09|151.22|149.02|0
1633511700000|2021-10-06 09:15:00|151.22|149.02|151.29|149.09|151.37|149.17|151.22|149.02|0
1633511710000|2021-10-06 09:15:10|151.26|149.06|151.29|149.09|151.29|149.09|151.26|149.06|0
1633511720000|2021-10-06 09:15:20|151.14|148.94|151.14|148.94|151.14|148.94|151.14|148.94|0
1633511730000|2021-10-06 09:15:30|151.06|148.86|151.22|149.02|151.22|149.02|151.06|148.86|0
1633511740000|2021-10-06 09:15:40|151.29|149.09|151.29|149.09|151.37|149.17|151.29|149.09|0
1633511750000|2021-10-06 09:15:50|151.45|149.25|151.45|149.25|151.45|149.25|151.45|149.25|0
1633511760000|2021-10-06 09:16:00|151.37|149.17|151.33|149.13|151.45|149.25|151.29|149.09|0
1633511770000|2021-10-06 09:16:10|151.29|149.09|151.22|149.02|151.29|149.09|151.22|149.02|0
1633511780000|2021-10-06 09:16:20|151.14|148.94|151.22|149.02|151.26|149.06|151.14|148.94|0
1633511790000|2021-10-06 09:16:30|151.29|149.09|151.53|149.33|151.53|149.33|151.29|149.09|0
1633511800000|2021-10-06 09:16:40|151.45|149.25|151.53|149.33|151.53|149.33|151.45|149.25|0
1633511810000|2021-10-06 09:16:50|151.6|149.4|151.6|149.4|151.6|149.4|151.6|149.4|0
1633511820000|2021-10-06 09:17:00|151.37|149.17|151.14|148.94|151.37|149.17|151.14|148.94|0
1633511830000|2021-10-06 09:17:10|151.22|149.02|151.14|148.94|151.22|149.02|151.14|148.94|0
1633511840000|2021-10-06 09:17:20|151.06|148.86|151.14|148.94|151.14|148.94|151.06|148.86|0
1633511850000|2021-10-06 09:17:30|150.98|148.78|151.06|148.86|151.06|148.86|150.98|148.78|0
1633511860000|2021-10-06 09:17:40|151.1|148.9|151.06|148.86|151.1|148.9|151.06|148.86|0
1633511870000|2021-10-06 09:17:50|151.1|148.9|151.14|148.94|151.14|148.94|151.1|148.9|0
1633511880000|2021-10-06 09:18:00|151.37|149.17|151.45|149.25|151.45|149.25|151.37|149.17|0
1633511890000|2021-10-06 09:18:10|151.49|149.29|151.53|149.33|151.57|149.37|151.45|149.25|0
1633511900000|2021-10-06 09:18:20|151.6|149.4|151.6|149.4|151.6|149.4|151.53|149.33|0
1633511910000|2021-10-06 09:18:30|151.53|149.33|151.45|149.25|151.6|149.4|151.45|149.25|0
1633511920000|2021-10-06 09:18:40|151.53|149.33|151.37|149.17|151.53|149.33|151.37|149.17|0
1633511930000|2021-10-06 09:18:50|151.45|149.25|151.21|149.01|151.45|149.25|151.21|149.01|0
1633511940000|2021-10-06 09:19:00|151.29|149.09|151.29|149.09|151.37|149.17|151.29|149.09|0
1633511950000|2021-10-06 09:19:10|151.21|149.01|151.14|148.94|151.29|149.09|151.14|148.94|0
1633511960000|2021-10-06 09:19:20|151.06|148.86|151.14|148.94|151.14|148.94|151.06|148.86|0
1633511970000|2021-10-06 09:19:30|151.06|148.86|151.06|148.86|151.06|148.86|151.06|148.86|0
1633511980000|2021-10-06 09:19:40|151.21|149.01|151.06|148.86|151.21|149.01|150.98|148.78|0
1633511990000|2021-10-06 09:19:50|151.1|148.9|151.29|149.09|151.37|149.17|151.06|148.86|0
1633512000000|2021-10-06 09:20:00|151.37|149.17|151.37|149.17|151.45|149.25|151.37|149.17|0
1633512020000|2021-10-06 09:20:20|151.45|149.25|151.45|149.25|151.45|149.25|151.45|149.25|0
1633512030000|2021-10-06 09:20:30|151.6|149.4|151.91|149.71|151.91|149.71|151.6|149.4|0
1633512040000|2021-10-06 09:20:40|151.99|149.79|151.84|149.64|151.99|149.79|151.76|149.56|0
1633512050000|2021-10-06 09:20:50|151.91|149.71|151.83|149.63|151.91|149.71|151.83|149.63|0
1633512060000|2021-10-06 09:21:00|151.99|149.79|151.76|149.56|151.99|149.79|151.76|149.56|0
1633512070000|2021-10-06 09:21:10|151.83|149.63|151.76|149.56|151.83|149.63|151.76|149.56|0
1633512080000|2021-10-06 09:21:20|151.83|149.63|151.76|149.56|151.83|149.63|151.76|149.56|0
1633512090000|2021-10-06 09:21:30|151.83|149.63|151.76|149.56|151.83|149.63|151.76|149.56|0
1633512100000|2021-10-06 09:21:40|151.68|149.48|151.6|149.4|151.68|149.48|151.6|149.4|0
1633512110000|2021-10-06 09:21:50|151.52|149.32|151.6|149.4|151.6|149.4|151.52|149.32|0
1633512120000|2021-10-06 09:22:00|151.76|149.56|151.83|149.63|151.83|149.63|151.76|149.56|0
1633512130000|2021-10-06 09:22:10|151.8|149.6|152.07|149.87|152.07|149.87|151.8|149.6|0
1633512140000|2021-10-06 09:22:20|151.99|149.79|152.22|150.02|152.22|150.02|151.99|149.79|0
1633512150000|2021-10-06 09:22:30|152.15|149.95|152.3|150.1|152.38|150.18|152.07|149.87|0
1633512160000|2021-10-06 09:22:40|152.38|150.18|152.38|150.18|152.38|150.18|152.38|150.18|0
1633512170000|2021-10-06 09:22:50|152.3|150.1|152.3|150.1|152.38|150.18|152.3|150.1|0
1633512180000|2021-10-06 09:23:00|152.38|150.18|152.3|150.1|152.38|150.18|152.22|150.02|0
1633512190000|2021-10-06 09:23:10|152.15|149.95|152.3|150.1|152.38|150.18|152.07|149.87|0
1633512200000|2021-10-06 09:23:20|152.22|150.02|151.99|149.79|152.22|150.02|151.99|149.79|0
1633512210000|2021-10-06 09:23:30|152.22|150.02|152.3|150.1|152.3|150.1|152.22|150.02|0
1633512220000|2021-10-06 09:23:40|152.22|150.02|152.22|150.02|152.3|150.1|152.22|150.02|0
1633512230000|2021-10-06 09:23:50|152.15|149.95|152.07|149.87|152.15|149.95|152.07|149.87|0
1633512240000|2021-10-06 09:24:00|152.15|149.95|152.14|149.94|152.15|149.95|152.07|149.87|0
1633512250000|2021-10-06 09:24:10|152.22|150.02|152.38|150.18|152.38|150.18|152.22|150.02|0
1633512260000|2021-10-06 09:24:20|152.46|150.26|152.54|150.34|152.54|150.34|152.46|150.26|0
1633512270000|2021-10-06 09:24:30|152.61|150.41|152.77|150.57|152.77|150.57|152.61|150.41|0
1633512280000|2021-10-06 09:24:40|152.69|150.49|152.3|150.1|152.69|150.49|152.3|150.1|0
1633512290000|2021-10-06 09:24:50|152.38|150.18|152.46|150.26|152.46|150.26|152.38|150.18|0
1633512300000|2021-10-06 09:25:00|152.38|150.18|152.46|150.26|152.53|150.33|152.38|150.18|0
1633512310000|2021-10-06 09:25:10|152.53|150.33|152.61|150.41|152.61|150.41|152.53|150.33|0
1633512320000|2021-10-06 09:25:20|152.53|150.33|152.46|150.26|152.53|150.33|152.46|150.26|0
1633512330000|2021-10-06 09:25:30|152.61|150.41|152.85|150.65|152.93|150.73|152.61|150.41|0
1633512340000|2021-10-06 09:25:40|152.93|150.73|152.93|150.73|152.93|150.73|152.85|150.65|0
1633512350000|2021-10-06 09:25:50|153.16|150.96|153|150.8|153.16|150.96|152.93|150.73|0
1633512360000|2021-10-06 09:26:00|153.08|150.88|153|150.8|153.08|150.88|152.89|150.69|0
1633512370000|2021-10-06 09:26:10|153.04|150.84|153.24|151.04|153.24|151.04|153|150.8|0
1633512380000|2021-10-06 09:26:20|153.16|150.96|153|150.8|153.24|151.04|153|150.8|0
1633512390000|2021-10-06 09:26:30|152.93|150.73|152.93|150.73|152.93|150.73|152.93|150.73|0
1633512400000|2021-10-06 09:26:40|152.85|150.65|152.85|150.65|152.93|150.73|152.85|150.65|0
1633512410000|2021-10-06 09:26:50|152.92|150.72|152.97|150.77|153|150.8|152.92|150.72|0
1633512420000|2021-10-06 09:27:00|152.92|150.72|153.08|150.88|153.08|150.88|152.92|150.72|0
1633512430000|2021-10-06 09:27:10|153.16|150.96|153|150.8|153.16|150.96|153|150.8|0
1633512440000|2021-10-06 09:27:20|152.92|150.72|152.69|150.49|152.92|150.72|152.69|150.49|0
1633512450000|2021-10-06 09:27:30|152.65|150.45|152.65|150.45|152.65|150.45|152.65|150.45|0
1633512460000|2021-10-06 09:27:40|152.61|150.41|152.53|150.33|152.61|150.41|152.53|150.33|0
1633512470000|2021-10-06 09:27:50|152.46|150.26|152.61|150.41|152.61|150.41|152.46|150.26|0
1633512480000|2021-10-06 09:28:00|152.92|150.72|153|150.8|153.08|150.88|152.92|150.72|0
1633512490000|2021-10-06 09:28:10|153.08|150.88|153|150.8|153.08|150.88|153|150.8|0
1633512500000|2021-10-06 09:28:20|152.92|150.72|152.92|150.72|152.92|150.72|152.92|150.72|0
1633512510000|2021-10-06 09:28:30|152.85|150.65|152.92|150.72|152.92|150.72|152.85|150.65|0
1633512520000|2021-10-06 09:28:40|152.85|150.65|152.92|150.72|152.92|150.72|152.85|150.65|0
1633512530000|2021-10-06 09:28:50|152.85|150.65|152.92|150.72|152.92|150.72|152.85|150.65|0
1633512540000|2021-10-06 09:29:00|153|150.8|153.16|150.96|153.16|150.96|153|150.8|0
1633512550000|2021-10-06 09:29:10|153.08|150.88|153|150.8|153.08|150.88|153|150.8|0
1633512560000|2021-10-06 09:29:20|152.92|150.72|152.92|150.72|152.92|150.72|152.85|150.65|0
1633512570000|2021-10-06 09:29:30|153|150.8|152.92|150.72|153|150.8|152.92|150.72|0
1633512580000|2021-10-06 09:29:40|152.85|150.65|152.85|150.65|152.92|150.72|152.85|150.65|0
1633512590000|2021-10-06 09:29:50|153|150.8|153.04|150.84|153.04|150.84|153|150.8|0
1633512600000|2021-10-06 09:30:00|153.16|150.96|153.24|151.04|153.32|151.12|153.16|150.96|0
1633512610000|2021-10-06 09:30:10|153.16|150.96|153.24|151.04|153.24|151.04|153.16|150.96|0
1633512620000|2021-10-06 09:30:20|153.16|150.96|153.31|151.11|153.32|151.12|153.16|150.96|0
1633512630000|2021-10-06 09:30:30|153.39|151.19|153.47|151.27|153.55|151.35|153.39|151.19|0
1633512640000|2021-10-06 09:30:40|153.39|151.19|153.47|151.27|153.55|151.35|153.39|151.19|0
1633512660000|2021-10-06 09:31:00|153.31|151.11|153.16|150.96|153.31|151.11|153.16|150.96|0
1633512670000|2021-10-06 09:31:10|153.24|151.04|153.16|150.96|153.24|151.04|153.16|150.96|0
1633512680000|2021-10-06 09:31:20|153.39|151.19|153.31|151.11|153.39|151.19|153.31|151.11|0
1633512690000|2021-10-06 09:31:30|153.16|150.96|153.24|151.04|153.24|151.04|153.16|150.96|0
1633512700000|2021-10-06 09:31:40|153.08|150.88|153.08|150.88|153.16|150.96|153.08|150.88|0
1633512710000|2021-10-06 09:31:50|153.16|150.96|153.24|151.04|153.24|151.04|153.16|150.96|0
1633512720000|2021-10-06 09:32:00|153.16|150.96|153.16|150.96|153.16|150.96|153.16|150.96|0
1633512730000|2021-10-06 09:32:10|153.24|151.04|153.24|151.04|153.31|151.11|153.24|151.04|0
1633512740000|2021-10-06 09:32:20|153.16|150.96|153.16|150.96|153.16|150.96|153.16|150.96|0
1633512750000|2021-10-06 09:32:30|153.31|151.11|153.24|151.04|153.31|151.11|153.24|151.04|0
1633512760000|2021-10-06 09:32:40|153.39|151.19|153.24|151.04|153.39|151.19|153.24|151.04|0
1633512770000|2021-10-06 09:32:50|153.16|150.96|153.24|151.04|153.24|151.04|153.16|150.96|0
1633512780000|2021-10-06 09:33:00|153.28|151.08|153.31|151.11|153.31|151.11|153.28|151.08|0
1633512790000|2021-10-06 09:33:10|153.24|151.04|153.31|151.11|153.31|151.11|153.24|151.04|0
1633512800000|2021-10-06 09:33:20|153.39|151.19|153.31|151.11|153.39|151.19|153.31|151.11|0
1633512810000|2021-10-06 09:33:30|153.16|150.96|153.16|150.96|153.16|150.96|153.16|150.96|0
1633512830000|2021-10-06 09:33:50|153.08|150.88|152.61|150.41|153.08|150.88|152.61|150.41|0
1633512840000|2021-10-06 09:34:00|152.69|150.49|152.45|150.25|152.69|150.49|152.45|150.25|0
1633512850000|2021-10-06 09:34:10|152.53|150.33|152.3|150.1|152.53|150.33|152.3|150.1|0
1633512860000|2021-10-06 09:34:20|152.22|150.02|152.14|149.94|152.22|150.02|152.14|149.94|0
1633512870000|2021-10-06 09:34:30|152.06|149.86|151.91|149.71|152.06|149.86|151.91|149.71|0
1633512880000|2021-10-06 09:34:40|151.98|149.78|151.98|149.78|151.98|149.78|151.91|149.71|0
1633512890000|2021-10-06 09:34:50|152.06|149.86|152.06|149.86|152.06|149.86|151.98|149.78|0
1633512900000|2021-10-06 09:35:00|152.14|149.94|152.37|150.17|152.37|150.17|152.06|149.86|0
1633512910000|2021-10-06 09:35:10|152.61|150.41|152.61|150.41|152.69|150.49|152.61|150.41|0
1633512920000|2021-10-06 09:35:20|152.69|150.49|152.76|150.56|152.76|150.56|152.69|150.49|0
1633512930000|2021-10-06 09:35:30|152.84|150.64|152.61|150.41|152.84|150.64|152.61|150.41|0
1633512940000|2021-10-06 09:35:40|152.76|150.56|152.92|150.72|153|150.8|152.76|150.56|0
1633512950000|2021-10-06 09:35:50|153|150.8|153.16|150.96|153.16|150.96|153|150.8|0
1633512960000|2021-10-06 09:36:00|153.23|151.03|153.39|151.19|153.39|151.19|153.23|151.03|0
1633512970000|2021-10-06 09:36:10|153.31|151.11|153.31|151.11|153.55|151.35|153.31|151.11|0
1633512980000|2021-10-06 09:36:20|153.16|150.96|153.39|151.19|153.39|151.19|153.16|150.96|0
1633512990000|2021-10-06 09:36:30|153.47|151.27|153.39|151.19|153.47|151.27|153.39|151.19|0
1633513000000|2021-10-06 09:36:40|153.23|151.03|153.15|150.95|153.23|151.03|153.15|150.95|0
1633513010000|2021-10-06 09:36:50|153.23|151.03|153|150.8|153.23|151.03|153|150.8|0
1633513020000|2021-10-06 09:37:00|153.23|151.03|153.15|150.95|153.23|151.03|153.15|150.95|0
1633513030000|2021-10-06 09:37:10|153.08|150.88|153.12|150.92|153.15|150.95|153.08|150.88|0
1633513040000|2021-10-06 09:37:20|153.08|150.88|153.04|150.84|153.08|150.88|153.04|150.84|0
1633513050000|2021-10-06 09:37:30|153.08|150.88|153.08|150.88|153.08|150.88|153.08|150.88|0
1633513060000|2021-10-06 09:37:40|153.15|150.95|153.08|150.88|153.15|150.95|153.08|150.88|0
1633513070000|2021-10-06 09:37:50|153.15|150.95|153.15|150.95|153.15|150.95|153.08|150.88|0
1633513080000|2021-10-06 09:38:00|153.23|151.03|153.39|151.19|153.39|151.19|153.23|151.03|0
1633513090000|2021-10-06 09:38:10|153.63|151.43|153.55|151.35|153.63|151.43|153.55|151.35|0
1633513100000|2021-10-06 09:38:20|153.7|151.5|153.62|151.42|153.94|151.74|153.62|151.42|0
1633513110000|2021-10-06 09:38:30|153.55|151.35|153.39|151.19|153.62|151.42|153.39|151.19|0
1633513120000|2021-10-06 09:38:40|153.47|151.27|153.47|151.27|153.47|151.27|153.39|151.19|0
1633513130000|2021-10-06 09:38:50|153.62|151.42|153.62|151.42|153.62|151.42|153.55|151.35|0
1633513140000|2021-10-06 09:39:00|153.31|151.11|153.31|151.11|153.31|151.11|153.23|151.03|0
1633513150000|2021-10-06 09:39:10|153.27|151.07|153.39|151.19|153.39|151.19|153.27|151.07|0
1633513160000|2021-10-06 09:39:20|153.31|151.11|153.62|151.42|153.62|151.42|153.31|151.11|0
1633513170000|2021-10-06 09:39:30|153.7|151.5|153.7|151.5|153.7|151.5|153.7|151.5|0
1633513180000|2021-10-06 09:39:40|153.78|151.58|153.62|151.42|153.78|151.58|153.62|151.42|0
1633513190000|2021-10-06 09:39:50|153.67|151.47|153.7|151.5|153.7|151.5|153.67|151.47|0
1633513200000|2021-10-06 09:40:00|153.62|151.42|154.1|151.9|154.1|151.9|153.62|151.42|0
1633513210000|2021-10-06 09:40:10|154.06|151.86|153.78|151.58|154.1|151.9|153.78|151.58|0
1633513220000|2021-10-06 09:40:20|153.86|151.66|153.78|151.58|153.86|151.66|153.7|151.5|0
1633513230000|2021-10-06 09:40:30|153.7|151.5|153.7|151.5|153.7|151.5|153.7|151.5|0
1633513240000|2021-10-06 09:40:40|153.62|151.42|153.47|151.27|153.7|151.5|153.47|151.27|0
1633513250000|2021-10-06 09:40:50|153.55|151.35|153.62|151.42|153.66|151.46|153.55|151.35|0
1633513260000|2021-10-06 09:41:00|153.55|151.35|153.47|151.27|153.55|151.35|153.47|151.27|0
1633513270000|2021-10-06 09:41:10|153.31|151.11|153.15|150.95|153.31|151.11|153.15|150.95|0
1633513280000|2021-10-06 09:41:20|153.07|150.87|153.15|150.95|153.15|150.95|153.07|150.87|0
1633513290000|2021-10-06 09:41:30|153.07|150.87|153.07|150.87|153.07|150.87|153.07|150.87|0
1633513300000|2021-10-06 09:41:40|153|150.8|153.15|150.95|153.23|151.03|153|150.8|0
1633513310000|2021-10-06 09:41:50|153.07|150.87|153|150.8|153.07|150.87|153|150.8|0
1633513320000|2021-10-06 09:42:00|152.92|150.72|152.92|150.72|152.92|150.72|152.76|150.56|0
1633513330000|2021-10-06 09:42:10|153.07|150.87|153|150.8|153.07|150.87|152.92|150.72|0
1633513340000|2021-10-06 09:42:20|152.92|150.72|152.76|150.56|152.96|150.76|152.76|150.56|0
1633513350000|2021-10-06 09:42:30|152.84|150.64|152.92|150.72|152.92|150.72|152.84|150.64|0
1633513360000|2021-10-06 09:42:40|153|150.8|152.92|150.72|153.04|150.84|152.92|150.72|0
1633513370000|2021-10-06 09:42:50|152.84|150.64|152.92|150.72|152.92|150.72|152.76|150.56|0
1633513380000|2021-10-06 09:43:00|153.15|150.95|153.15|150.95|153.15|150.95|153.07|150.87|0
1633513390000|2021-10-06 09:43:10|153.23|151.03|153.31|151.11|153.31|151.11|153.23|151.03|0
1633513400000|2021-10-06 09:43:20|153.23|151.03|153.39|151.19|153.39|151.19|153.23|151.03|0
1633513410000|2021-10-06 09:43:30|153.31|151.11|153.31|151.11|153.31|151.11|153.31|151.11|0
1633513420000|2021-10-06 09:43:40|153.39|151.19|153.51|151.31|153.51|151.31|153.31|151.11|0
1633513430000|2021-10-06 09:43:50|153.54|151.34|153.62|151.42|153.62|151.42|153.46|151.26|0
1633513440000|2021-10-06 09:44:00|153.54|151.34|153.78|151.58|153.78|151.58|153.54|151.34|0
1633513450000|2021-10-06 09:44:10|153.7|151.5|153.78|151.58|153.78|151.58|153.7|151.5|0
1633513460000|2021-10-06 09:44:20|153.86|151.66|153.86|151.66|153.86|151.66|153.78|151.58|0
1633513470000|2021-10-06 09:44:30|153.94|151.74|154.09|151.89|154.09|151.89|153.94|151.74|0
1633513480000|2021-10-06 09:44:40|154.17|151.97|154.09|151.89|154.17|151.97|154.09|151.89|0
1633513490000|2021-10-06 09:44:50|154.01|151.81|153.78|151.58|154.01|151.81|153.7|151.5|0
1633513500000|2021-10-06 09:45:00|153.82|151.62|153.86|151.66|153.94|151.74|153.82|151.62|0
1633513510000|2021-10-06 09:45:10|153.7|151.5|153.78|151.58|153.78|151.58|153.7|151.5|0
1633513520000|2021-10-06 09:45:20|153.7|151.5|153.54|151.34|153.7|151.5|153.54|151.34|0
1633513530000|2021-10-06 09:45:30|153.46|151.26|153.31|151.11|153.46|151.26|153.23|151.03|0
1633513540000|2021-10-06 09:45:40|153.23|151.03|153.23|151.03|153.23|151.03|153.15|150.95|0
1633513550000|2021-10-06 09:45:50|153.19|150.99|153.19|150.99|153.19|150.99|152.99|150.79|0
1633513560000|2021-10-06 09:46:00|153.23|151.03|153.15|150.95|153.23|151.03|153.15|150.95|0
1633513570000|2021-10-06 09:46:10|153.07|150.87|152.99|150.79|153.07|150.87|152.99|150.79|0
1633513580000|2021-10-06 09:46:20|152.91|150.71|152.84|150.64|152.99|150.79|152.84|150.64|0
1633513590000|2021-10-06 09:46:30|152.76|150.56|152.84|150.64|152.84|150.64|152.76|150.56|0
1633513600000|2021-10-06 09:46:40|152.45|150.25|152.45|150.25|152.45|150.25|152.37|150.17|0
1633513610000|2021-10-06 09:46:50|152.37|150.17|152.45|150.25|152.45|150.25|152.37|150.17|0
1633513620000|2021-10-06 09:47:00|152.6|150.4|152.6|150.4|152.68|150.48|152.6|150.4|0
1633513630000|2021-10-06 09:47:10|152.52|150.32|152.45|150.25|152.52|150.32|152.45|150.25|0
1633513640000|2021-10-06 09:47:20|152.37|150.17|152.37|150.17|152.37|150.17|152.37|150.17|0
1633513650000|2021-10-06 09:47:30|152.45|150.25|152.44|150.24|152.45|150.25|152.44|150.24|0
1633513660000|2021-10-06 09:47:40|152.52|150.32|152.76|150.56|152.76|150.56|152.52|150.32|0
1633513670000|2021-10-06 09:47:50|152.84|150.64|152.72|150.52|152.84|150.64|152.72|150.52|0
1633513680000|2021-10-06 09:48:00|152.76|150.56|152.68|150.48|152.76|150.56|152.68|150.48|0
1633513690000|2021-10-06 09:48:10|152.76|150.56|152.68|150.48|152.76|150.56|152.68|150.48|0
1633513700000|2021-10-06 09:48:20|152.76|150.56|152.44|150.24|152.76|150.56|152.44|150.24|0
1633513710000|2021-10-06 09:48:30|152.52|150.32|152.44|150.24|152.52|150.32|152.44|150.24|0
1633513720000|2021-10-06 09:48:40|152.37|150.17|152.37|150.17|152.37|150.17|152.37|150.17|0
1633513730000|2021-10-06 09:48:50|152.29|150.09|152.37|150.17|152.37|150.17|152.29|150.09|0
1633513740000|2021-10-06 09:49:00|152.29|150.09|152.52|150.32|152.52|150.32|152.29|150.09|0
1633513750000|2021-10-06 09:49:10|152.44|150.24|152.05|149.85|152.44|150.24|152.05|149.85|0
1633513760000|2021-10-06 09:49:20|151.98|149.78|152.13|149.93|152.13|149.93|151.98|149.78|0
1633513770000|2021-10-06 09:49:30|152.21|150.01|152.21|150.01|152.29|150.09|152.21|150.01|0
1633513780000|2021-10-06 09:49:40|152.29|150.09|152.21|150.01|152.29|150.09|152.21|150.01|0
1633513800000|2021-10-06 09:50:00|152.13|149.93|152.21|150.01|152.21|150.01|152.13|149.93|0
1633513810000|2021-10-06 09:50:10|152.29|150.09|152.33|150.13|152.37|150.17|152.29|150.09|0
1633513820000|2021-10-06 09:50:20|152.37|150.17|152.21|150.01|152.37|150.17|152.21|150.01|0
1633513830000|2021-10-06 09:50:30|152.13|149.93|151.98|149.78|152.13|149.93|151.98|149.78|0
1633513840000|2021-10-06 09:50:40|151.9|149.7|151.82|149.62|151.9|149.7|151.82|149.62|0
1633513850000|2021-10-06 09:50:50|151.9|149.7|152.05|149.85|152.05|149.85|151.9|149.7|0
1633513860000|2021-10-06 09:51:00|151.98|149.78|151.82|149.62|151.98|149.78|151.82|149.62|0
1633513870000|2021-10-06 09:51:10|151.74|149.54|151.74|149.54|151.74|149.54|151.74|149.54|0
1633513880000|2021-10-06 09:51:20|151.66|149.46|151.59|149.39|151.66|149.46|151.51|149.31|0
1633513890000|2021-10-06 09:51:30|151.43|149.23|151.35|149.15|151.43|149.23|151.35|149.15|0
1633513900000|2021-10-06 09:51:40|151.43|149.23|151.59|149.39|151.59|149.39|151.43|149.23|0
1633513910000|2021-10-06 09:51:50|151.66|149.46|151.66|149.46|151.66|149.46|151.66|149.46|0
1633513920000|2021-10-06 09:52:00|151.74|149.54|151.66|149.46|151.74|149.54|151.66|149.46|0
1633513930000|2021-10-06 09:52:10|151.74|149.54|151.63|149.43|151.74|149.54|151.63|149.43|0
1633513940000|2021-10-06 09:52:20|151.66|149.46|151.51|149.31|151.66|149.46|151.51|149.31|0
1633513950000|2021-10-06 09:52:30|151.66|149.46|151.66|149.46|151.66|149.46|151.66|149.46|0
1633513980000|2021-10-06 09:53:00|151.82|149.62|151.82|149.62|151.82|149.62|151.82|149.62|0
1633513990000|2021-10-06 09:53:10|151.9|149.7|151.9|149.7|151.97|149.77|151.82|149.62|0
1633514000000|2021-10-06 09:53:20|151.97|149.77|152.05|149.85|152.05|149.85|151.97|149.77|0
1633514010000|2021-10-06 09:53:30|152.13|149.93|151.97|149.77|152.13|149.93|151.97|149.77|0
1633514020000|2021-10-06 09:53:40|152.05|149.85|152.05|149.85|152.13|149.93|152.05|149.85|0
1633514030000|2021-10-06 09:53:50|151.97|149.77|151.9|149.7|151.97|149.77|151.9|149.7|0
1633514040000|2021-10-06 09:54:00|151.82|149.62|151.74|149.54|151.82|149.62|151.66|149.46|0
1633514050000|2021-10-06 09:54:10|151.58|149.38|151.66|149.46|151.66|149.46|151.58|149.38|0
1633514060000|2021-10-06 09:54:20|151.62|149.42|151.66|149.46|151.74|149.54|151.62|149.42|0
1633514070000|2021-10-06 09:54:30|151.82|149.62|151.82|149.62|151.82|149.62|151.78|149.58|0
1633514080000|2021-10-06 09:54:40|151.66|149.46|151.66|149.46|151.66|149.46|151.66|149.46|0
1633514090000|2021-10-06 09:54:50|151.74|149.54|151.9|149.7|151.9|149.7|151.74|149.54|0
1633514100000|2021-10-06 09:55:00|151.82|149.62|152.05|149.85|152.05|149.85|151.82|149.62|0
1633514110000|2021-10-06 09:55:10|152.13|149.93|152.05|149.85|152.13|149.93|152.05|149.85|0
1633514120000|2021-10-06 09:55:20|151.97|149.77|151.97|149.77|151.97|149.77|151.89|149.69|0
1633514130000|2021-10-06 09:55:30|152.05|149.85|152.05|149.85|152.05|149.85|152.05|149.85|0
1633514140000|2021-10-06 09:55:40|152.13|149.93|152.13|149.93|152.13|149.93|152.13|149.93|0
1633514150000|2021-10-06 09:55:50|152.21|150.01|152.36|150.16|152.36|150.16|152.13|149.93|0
1633514160000|2021-10-06 09:56:00|152.44|150.24|152.48|150.28|152.48|150.28|152.36|150.16|0
1633514170000|2021-10-06 09:56:10|152.44|150.24|152.36|150.16|152.44|150.24|152.28|150.08|0
1633514180000|2021-10-06 09:56:20|152.28|150.08|152.21|150.01|152.28|150.08|152.21|150.01|0
1633514190000|2021-10-06 09:56:30|152.28|150.08|152.28|150.08|152.28|150.08|152.28|150.08|0
1633514200000|2021-10-06 09:56:40|152.44|150.24|152.52|150.32|152.52|150.32|152.4|150.2|0
1633514210000|2021-10-06 09:56:50|152.6|150.4|152.6|150.4|152.6|150.4|152.6|150.4|0
1633514220000|2021-10-06 09:57:00|152.67|150.47|152.75|150.55|152.75|150.55|152.52|150.32|0
1633514230000|2021-10-06 09:57:10|152.72|150.52|152.75|150.55|152.83|150.63|152.72|150.52|0
1633514240000|2021-10-06 09:57:20|152.83|150.63|152.75|150.55|152.83|150.63|152.75|150.55|0
1633514250000|2021-10-06 09:57:30|152.52|150.32|152.44|150.24|152.6|150.4|152.44|150.24|0
1633514260000|2021-10-06 09:57:40|152.36|150.16|152.28|150.08|152.36|150.16|152.21|150.01|0
1633514270000|2021-10-06 09:57:50|152.21|150.01|152.28|150.08|152.28|150.08|152.21|150.01|0
1633514280000|2021-10-06 09:58:00|152.21|150.01|152.21|150.01|152.21|150.01|152.05|149.85|0
1633514290000|2021-10-06 09:58:10|152.28|150.08|152.28|150.08|152.28|150.08|152.21|150.01|0
1633514300000|2021-10-06 09:58:20|152.09|149.89|152.13|149.93|152.21|150.01|152.09|149.89|0
1633514310000|2021-10-06 09:58:30|152.05|149.85|151.89|149.69|152.05|149.85|151.89|149.69|0
1633514320000|2021-10-06 09:58:40|151.82|149.62|151.89|149.69|151.89|149.69|151.82|149.62|0
1633514330000|2021-10-06 09:58:50|151.97|149.77|152.05|149.85|152.05|149.85|151.89|149.69|0
1633514340000|2021-10-06 09:59:00|151.89|149.69|151.89|149.69|151.89|149.69|151.82|149.62|0
1633514350000|2021-10-06 09:59:10|152.05|149.85|152.2|150|152.2|150|151.97|149.77|0
1633514360000|2021-10-06 09:59:20|152.28|150.08|152.2|150|152.28|150.08|152.2|150|0
1633514370000|2021-10-06 09:59:30|152.13|149.93|151.97|149.77|152.13|149.93|151.97|149.77|0
1633514380000|2021-10-06 09:59:40|152.13|149.93|152.09|149.89|152.13|149.93|152.09|149.89|0
1633514390000|2021-10-06 09:59:50|152.05|149.85|151.97|149.77|152.05|149.85|151.97|149.77|0
1633514400000|2021-10-06 10:00:00|152.05|149.85|152.44|150.24|152.44|150.24|152.05|149.85|0
1633514410000|2021-10-06 10:00:10|152.59|150.39|152.52|150.32|152.67|150.47|152.52|150.32|0
1633514420000|2021-10-06 10:00:20|152.59|150.39|152.52|150.32|152.59|150.39|152.44|150.24|0
1633514430000|2021-10-06 10:00:30|152.44|150.24|152.44|150.24|152.44|150.24|152.36|150.16|0
1633514440000|2021-10-06 10:00:40|152.36|150.16|152.36|150.16|152.36|150.16|152.36|150.16|0
1633514450000|2021-10-06 10:00:50|152.44|150.24|152.36|150.16|152.52|150.32|152.36|150.16|0
1633514460000|2021-10-06 10:01:00|152.44|150.24|152.44|150.24|152.44|150.24|152.36|150.16|0
1633514470000|2021-10-06 10:01:10|152.52|150.32|152.52|150.32|152.52|150.32|152.52|150.32|0
1633514480000|2021-10-06 10:01:20|152.44|150.24|152.2|150|152.52|150.32|152.2|150|0
1633514490000|2021-10-06 10:01:30|152.28|150.08|152.28|150.08|152.28|150.08|152.2|150|0
1633514500000|2021-10-06 10:01:40|152.2|150|152.2|150|152.2|150|152.2|150|0
1633514510000|2021-10-06 10:01:50|152.13|149.93|151.97|149.77|152.2|150|151.97|149.77|0
1633514520000|2021-10-06 10:02:00|152.05|149.85|151.97|149.77|152.05|149.85|151.97|149.77|0
1633514530000|2021-10-06 10:02:10|152.05|149.85|152.01|149.81|152.05|149.85|152.01|149.81|0
1633514540000|2021-10-06 10:02:20|151.97|149.77|152.2|150|152.2|150|151.97|149.77|0
1633514550000|2021-10-06 10:02:30|152.28|150.08|152.36|150.16|152.36|150.16|152.2|150|0
1633514560000|2021-10-06 10:02:40|152.4|150.2|152.4|150.2|152.4|150.2|152.36|150.16|0
1633514570000|2021-10-06 10:02:50|152.44|150.24|152.52|150.32|152.52|150.32|152.44|150.24|0
1633514580000|2021-10-06 10:03:00|152.48|150.28|152.59|150.39|152.67|150.47|152.48|150.28|0
1633514590000|2021-10-06 10:03:10|152.52|150.32|152.59|150.39|152.59|150.39|152.44|150.24|0
1633514600000|2021-10-06 10:03:20|152.51|150.31|152.67|150.47|152.67|150.47|152.51|150.31|0
1633514610000|2021-10-06 10:03:30|152.83|150.63|152.91|150.71|152.91|150.71|152.83|150.63|0
1633514620000|2021-10-06 10:03:40|152.83|150.63|152.91|150.71|152.91|150.71|152.83|150.63|0
1633514630000|2021-10-06 10:03:50|152.83|150.63|152.83|150.63|152.91|150.71|152.83|150.63|0
1633514640000|2021-10-06 10:04:00|152.75|150.55|152.67|150.47|152.75|150.55|152.67|150.47|0
1633514650000|2021-10-06 10:04:10|152.59|150.39|152.44|150.24|152.59|150.39|152.44|150.24|0
1633514660000|2021-10-06 10:04:20|152.51|150.31|152.51|150.31|152.51|150.31|152.51|150.31|0
1633514670000|2021-10-06 10:04:30|152.48|150.28|152.44|150.24|152.48|150.28|152.36|150.16|0
1633514680000|2021-10-06 10:04:40|152.48|150.28|152.59|150.39|152.59|150.39|152.48|150.28|0
1633514690000|2021-10-06 10:04:50|152.63|150.43|152.59|150.39|152.67|150.47|152.59|150.39|0
1633514700000|2021-10-06 10:05:00|152.44|150.24|152.44|150.24|152.44|150.24|152.44|150.24|0
1633514710000|2021-10-06 10:05:10|152.51|150.31|152.36|150.16|152.51|150.31|152.36|150.16|0
1633514720000|2021-10-06 10:05:20|152.44|150.24|152.44|150.24|152.44|150.24|152.44|150.24|0
1633514730000|2021-10-06 10:05:30|152.36|150.16|152.28|150.08|152.36|150.16|152.28|150.08|0
1633514740000|2021-10-06 10:05:40|152.36|150.16|152.36|150.16|152.36|150.16|152.36|150.16|0
1633514750000|2021-10-06 10:05:50|152.44|150.24|152.83|150.63|152.83|150.63|152.44|150.24|0
1633514760000|2021-10-06 10:06:00|152.75|150.55|152.75|150.55|152.75|150.55|152.75|150.55|0
1633514770000|2021-10-06 10:06:10|152.83|150.63|152.83|150.63|152.83|150.63|152.75|150.55|0
1633514780000|2021-10-06 10:06:20|152.75|150.55|152.36|150.16|152.75|150.55|152.36|150.16|0
1633514790000|2021-10-06 10:06:30|152.44|150.24|152.44|150.24|152.44|150.24|152.44|150.24|0
1633514800000|2021-10-06 10:06:40|152.48|150.28|152.51|150.31|152.51|150.31|152.48|150.28|0
1633514810000|2021-10-06 10:06:50|152.59|150.39|152.75|150.55|152.75|150.55|152.59|150.39|0
1633514820000|2021-10-06 10:07:00|152.83|150.63|152.98|150.78|152.98|150.78|152.83|150.63|0
1633514830000|2021-10-06 10:07:10|152.9|150.7|153.06|150.86|153.06|150.86|152.9|150.7|0
1633514840000|2021-10-06 10:07:20|152.98|150.78|153.14|150.94|153.14|150.94|152.98|150.78|0
1633514850000|2021-10-06 10:07:30|153.06|150.86|153.06|150.86|153.06|150.86|153.06|150.86|0
1633514860000|2021-10-06 10:07:40|152.98|150.78|153.06|150.86|153.1|150.9|152.98|150.78|0
1633514870000|2021-10-06 10:07:50|152.9|150.7|152.87|150.67|152.9|150.7|152.87|150.67|0
1633514880000|2021-10-06 10:08:00|152.83|150.63|152.59|150.39|152.83|150.63|152.59|150.39|0
1633514890000|2021-10-06 10:08:10|152.67|150.47|152.75|150.55|152.75|150.55|152.67|150.47|0
1633514900000|2021-10-06 10:08:20|152.83|150.63|152.67|150.47|152.83|150.63|152.59|150.39|0
1633514910000|2021-10-06 10:08:30|152.59|150.39|152.67|150.47|152.67|150.47|152.59|150.39|0
1633514920000|2021-10-06 10:08:40|152.51|150.31|152.67|150.47|152.67|150.47|152.51|150.31|0
1633514930000|2021-10-06 10:08:50|152.51|150.31|152.67|150.47|152.67|150.47|152.51|150.31|0
1633514940000|2021-10-06 10:09:00|152.63|150.43|152.59|150.39|152.67|150.47|152.51|150.31|0
1633514950000|2021-10-06 10:09:10|152.51|150.31|152.51|150.31|152.51|150.31|152.43|150.23|0
1633514960000|2021-10-06 10:09:20|152.47|150.27|152.36|150.16|152.47|150.27|152.36|150.16|0
1633514970000|2021-10-06 10:09:30|152.28|150.08|152.36|150.16|152.36|150.16|152.28|150.08|0
1633514980000|2021-10-06 10:09:40|152.28|150.08|151.97|149.77|152.36|150.16|151.97|149.77|0
1633514990000|2021-10-06 10:09:50|151.89|149.69|151.97|149.77|151.97|149.77|151.89|149.69|0
1633515000000|2021-10-06 10:10:00|152.04|149.84|152.04|149.84|152.04|149.84|151.97|149.77|0
1633515010000|2021-10-06 10:10:10|151.89|149.69|152.04|149.84|152.04|149.84|151.89|149.69|0
1633515020000|2021-10-06 10:10:20|151.97|149.77|152.08|149.88|152.12|149.92|151.97|149.77|0
1633515030000|2021-10-06 10:10:30|151.97|149.77|151.89|149.69|151.97|149.77|151.81|149.61|0
1633515040000|2021-10-06 10:10:40|151.96|149.76|152.04|149.84|152.12|149.92|151.96|149.76|0
1633515050000|2021-10-06 10:10:50|152.2|150|152.01|149.81|152.2|150|152.01|149.81|0
1633515060000|2021-10-06 10:11:00|151.89|149.69|151.81|149.61|151.89|149.69|151.81|149.61|0
1633515080000|2021-10-06 10:11:20|151.89|149.69|151.96|149.76|151.96|149.76|151.89|149.69|0
1633515090000|2021-10-06 10:11:30|151.89|149.69|151.93|149.73|151.96|149.76|151.89|149.69|0
1633515100000|2021-10-06 10:11:40|151.89|149.69|151.96|149.76|151.96|149.76|151.89|149.69|0
1633515110000|2021-10-06 10:11:50|151.89|149.69|151.89|149.69|151.96|149.76|151.89|149.69|0
1633515120000|2021-10-06 10:12:00|151.96|149.76|151.89|149.69|151.96|149.76|151.89|149.69|0
1633515130000|2021-10-06 10:12:10|151.81|149.61|151.81|149.61|151.81|149.61|151.81|149.61|0
1633515140000|2021-10-06 10:12:20|151.89|149.69|151.89|149.69|151.89|149.69|151.89|149.69|0
1633515150000|2021-10-06 10:12:30|151.96|149.76|151.96|149.76|151.96|149.76|151.96|149.76|0
1633515160000|2021-10-06 10:12:40|151.89|149.69|151.65|149.45|151.89|149.69|151.65|149.45|0
1633515170000|2021-10-06 10:12:50|151.54|149.34|151.42|149.22|151.54|149.34|151.42|149.22|0
1633515180000|2021-10-06 10:13:00|151.34|149.14|151.42|149.22|151.42|149.22|151.26|149.06|0
1633515190000|2021-10-06 10:13:10|151.73|149.53|151.57|149.37|151.73|149.53|151.5|149.3|0
1633515200000|2021-10-06 10:13:20|151.65|149.45|151.65|149.45|151.65|149.45|151.57|149.37|0
1633515210000|2021-10-06 10:13:30|151.69|149.49|151.65|149.45|151.69|149.49|151.65|149.45|0
1633515220000|2021-10-06 10:13:40|151.73|149.53|151.81|149.61|151.81|149.61|151.73|149.53|0
1633515230000|2021-10-06 10:13:50|151.96|149.76|151.96|149.76|151.96|149.76|151.96|149.76|0
1633515240000|2021-10-06 10:14:00|151.89|149.69|151.96|149.76|151.96|149.76|151.89|149.69|0
1633515250000|2021-10-06 10:14:10|151.89|149.69|151.81|149.61|151.96|149.76|151.81|149.61|0
1633515260000|2021-10-06 10:14:20|151.73|149.53|151.73|149.53|151.73|149.53|151.65|149.45|0
1633515270000|2021-10-06 10:14:30|151.81|149.61|151.89|149.69|151.89|149.69|151.81|149.61|0
1633515280000|2021-10-06 10:14:40|151.85|149.65|151.88|149.68|151.89|149.69|151.85|149.65|0
1633515290000|2021-10-06 10:14:50|151.81|149.61|151.88|149.68|151.88|149.68|151.81|149.61|0
1633515300000|2021-10-06 10:15:00|151.96|149.76|151.96|149.76|152.12|149.92|151.96|149.76|0
1633515310000|2021-10-06 10:15:10|151.88|149.68|151.93|149.73|151.93|149.73|151.88|149.68|0
1633515320000|2021-10-06 10:15:20|151.88|149.68|151.88|149.68|151.93|149.73|151.88|149.68|0
1633515330000|2021-10-06 10:15:30|151.96|149.76|151.81|149.61|151.96|149.76|151.81|149.61|0
1633515340000|2021-10-06 10:15:40|151.88|149.68|151.77|149.57|151.88|149.68|151.77|149.57|0
1633515350000|2021-10-06 10:15:50|151.73|149.53|151.65|149.45|151.73|149.53|151.65|149.45|0
1633515360000|2021-10-06 10:16:00|151.57|149.37|151.77|149.57|151.77|149.57|151.57|149.37|0
1633515370000|2021-10-06 10:16:10|151.81|149.61|151.77|149.57|151.81|149.61|151.77|149.57|0
1633515380000|2021-10-06 10:16:20|151.73|149.53|151.65|149.45|151.73|149.53|151.65|149.45|0
1633515390000|2021-10-06 10:16:30|151.57|149.37|151.57|149.37|151.57|149.37|151.5|149.3|0
1633515400000|2021-10-06 10:16:40|151.65|149.45|151.65|149.45|151.65|149.45|151.65|149.45|0
1633515410000|2021-10-06 10:16:50|151.57|149.37|151.42|149.22|151.57|149.37|151.34|149.14|0
1633515420000|2021-10-06 10:17:00|151.26|149.06|151.3|149.1|151.34|149.14|151.26|149.06|0
1633515430000|2021-10-06 10:17:10|151.26|149.06|151.18|148.98|151.26|149.06|151.11|148.91|0
1633515440000|2021-10-06 10:17:20|151.11|148.91|150.95|148.75|151.11|148.91|150.95|148.75|0
1633515450000|2021-10-06 10:17:30|150.99|148.79|150.95|148.75|150.99|148.79|150.95|148.75|0
1633515470000|2021-10-06 10:17:50|150.87|148.67|150.95|148.75|150.95|148.75|150.87|148.67|0
1633515480000|2021-10-06 10:18:00|150.87|148.67|150.8|148.6|150.87|148.67|150.72|148.52|0
1633515490000|2021-10-06 10:18:10|150.64|148.44|150.64|148.44|150.64|148.44|150.64|148.44|0
1633515500000|2021-10-06 10:18:20|150.72|148.52|150.68|148.48|150.72|148.52|150.68|148.48|0
1633515510000|2021-10-06 10:18:30|150.72|148.52|150.8|148.6|150.87|148.67|150.72|148.52|0
1633515520000|2021-10-06 10:18:40|150.72|148.52|150.64|148.44|150.8|148.6|150.64|148.44|0
1633515530000|2021-10-06 10:18:50|150.72|148.52|150.72|148.52|150.72|148.52|150.72|148.52|0
1633515540000|2021-10-06 10:19:00|150.8|148.6|150.8|148.6|150.8|148.6|150.76|148.56|0
1633515550000|2021-10-06 10:19:10|150.87|148.67|150.87|148.67|150.95|148.75|150.87|148.67|0
1633515560000|2021-10-06 10:19:20|150.8|148.6|150.84|148.64|150.84|148.64|150.8|148.6|0
1633515570000|2021-10-06 10:19:30|150.87|148.67|150.87|148.67|150.95|148.75|150.87|148.67|0
1633515590000|2021-10-06 10:19:50|150.8|148.6|150.8|148.6|150.8|148.6|150.8|148.6|0
1633515600000|2021-10-06 10:20:00|150.87|148.67|150.8|148.6|150.87|148.67|150.8|148.6|0
1633515610000|2021-10-06 10:20:10|150.87|148.67|150.95|148.75|150.95|148.75|150.87|148.67|0
1633515620000|2021-10-06 10:20:20|151.1|148.9|150.95|148.75|151.1|148.9|150.95|148.75|0
1633515630000|2021-10-06 10:20:30|150.87|148.67|150.87|148.67|150.87|148.67|150.87|148.67|0
1633515640000|2021-10-06 10:20:40|150.79|148.59|151.1|148.9|151.1|148.9|150.79|148.59|0
1633515650000|2021-10-06 10:20:50|151.18|148.98|151.18|148.98|151.18|148.98|151.18|148.98|0
1633515660000|2021-10-06 10:21:00|151.26|149.06|151.41|149.21|151.41|149.21|151.26|149.06|0
1633515670000|2021-10-06 10:21:10|151.49|149.29|151.49|149.29|151.57|149.37|151.49|149.29|0
1633515690000|2021-10-06 10:21:30|151.57|149.37|151.34|149.14|151.57|149.37|151.34|149.14|0
1633515700000|2021-10-06 10:21:40|151.41|149.21|151.41|149.21|151.41|149.21|151.41|149.21|0
1633515710000|2021-10-06 10:21:50|151.49|149.29|151.49|149.29|151.57|149.37|151.49|149.29|0
1633515720000|2021-10-06 10:22:00|151.41|149.21|151.65|149.45|151.65|149.45|151.41|149.21|0
1633515730000|2021-10-06 10:22:10|151.69|149.49|151.73|149.53|151.73|149.53|151.65|149.45|0
1633515740000|2021-10-06 10:22:20|151.8|149.6|151.8|149.6|151.8|149.6|151.8|149.6|0
1633515760000|2021-10-06 10:22:40|151.84|149.64|151.8|149.6|151.84|149.64|151.8|149.6|0
1633515770000|2021-10-06 10:22:50|151.84|149.64|151.88|149.68|151.88|149.68|151.84|149.64|0
1633515780000|2021-10-06 10:23:00|151.8|149.6|151.88|149.68|151.88|149.68|151.8|149.6|0
1633515790000|2021-10-06 10:23:10|151.96|149.76|151.96|149.76|151.96|149.76|151.88|149.68|0
1633515800000|2021-10-06 10:23:20|152.04|149.84|152.11|149.91|152.11|149.91|152.04|149.84|0
1633515810000|2021-10-06 10:23:30|152.19|149.99|152.27|150.07|152.27|150.07|152.19|149.99|0
1633515820000|2021-10-06 10:23:40|152.35|150.15|152.27|150.07|152.35|150.15|152.27|150.07|0
1633515830000|2021-10-06 10:23:50|152.35|150.15|152.19|149.99|152.35|150.15|152.19|149.99|0
1633515840000|2021-10-06 10:24:00|152.27|150.07|152.11|149.91|152.27|150.07|152.11|149.91|0
1633515850000|2021-10-06 10:24:10|152.15|149.95|152.11|149.91|152.19|149.99|152.11|149.91|0
1633515860000|2021-10-06 10:24:20|152.19|149.99|151.72|149.52|152.19|149.99|151.72|149.52|0
1633515870000|2021-10-06 10:24:30|151.8|149.6|151.72|149.52|151.8|149.6|151.72|149.52|0
1633515880000|2021-10-06 10:24:40|151.65|149.45|151.65|149.45|151.65|149.45|151.65|149.45|0
1633515890000|2021-10-06 10:24:50|151.69|149.49|151.69|149.49|151.72|149.52|151.69|149.49|0
1633515900000|2021-10-06 10:25:00|151.72|149.52|151.57|149.37|151.72|149.52|151.57|149.37|0
1633515910000|2021-10-06 10:25:10|151.49|149.29|151.49|149.29|151.49|149.29|151.49|149.29|0
1633515920000|2021-10-06 10:25:20|151.57|149.37|151.57|149.37|151.57|149.37|151.57|149.37|0
1633515930000|2021-10-06 10:25:30|151.61|149.41|151.41|149.21|151.61|149.41|151.41|149.21|0
1633515940000|2021-10-06 10:25:40|151.33|149.13|151.33|149.13|151.33|149.13|151.33|149.13|0
1633515950000|2021-10-06 10:25:50|151.41|149.21|151.33|149.13|151.41|149.21|151.33|149.13|0
1633515960000|2021-10-06 10:26:00|151.26|149.06|151.1|148.9|151.26|149.06|151.1|148.9|0
1633515970000|2021-10-06 10:26:10|151.18|148.98|151.1|148.9|151.18|148.98|151.1|148.9|0
1633515980000|2021-10-06 10:26:20|151.18|148.98|151.18|148.98|151.18|148.98|151.1|148.9|0
1633515990000|2021-10-06 10:26:30|151.26|149.06|151.26|149.06|151.26|149.06|151.26|149.06|0
1633516000000|2021-10-06 10:26:40|151.49|149.29|151.49|149.29|151.49|149.29|151.49|149.29|0
1633516010000|2021-10-06 10:26:50|151.57|149.37|151.57|149.37|151.57|149.37|151.57|149.37|0
1633516020000|2021-10-06 10:27:00|151.65|149.45|151.57|149.37|151.65|149.45|151.57|149.37|0
1633516030000|2021-10-06 10:27:10|151.49|149.29|151.49|149.29|151.57|149.37|151.49|149.29|0
1633516040000|2021-10-06 10:27:20|151.53|149.33|151.64|149.44|151.64|149.44|151.53|149.33|0
1633516050000|2021-10-06 10:27:30|151.72|149.52|151.61|149.41|151.72|149.52|151.61|149.41|0
1633516060000|2021-10-06 10:27:40|151.57|149.37|151.57|149.37|151.57|149.37|151.57|149.37|0
1633516070000|2021-10-06 10:27:50|151.49|149.29|151.41|149.21|151.49|149.29|151.41|149.21|0
1633516080000|2021-10-06 10:28:00|151.49|149.29|151.57|149.37|151.64|149.44|151.49|149.29|0
1633516090000|2021-10-06 10:28:10|151.72|149.52|151.64|149.44|151.72|149.52|151.64|149.44|0
1633516100000|2021-10-06 10:28:20|151.68|149.48|151.53|149.33|151.72|149.52|151.53|149.33|0
1633516110000|2021-10-06 10:28:30|151.57|149.37|151.57|149.37|151.57|149.37|151.49|149.29|0
1633516120000|2021-10-06 10:28:40|151.49|149.29|151.57|149.37|151.57|149.37|151.49|149.29|0
1633516140000|2021-10-06 10:29:00|151.49|149.29|151.14|148.94|151.49|149.29|151.14|148.94|0
1633516150000|2021-10-06 10:29:10|151.26|149.06|151.18|148.98|151.26|149.06|151.18|148.98|0
1633516160000|2021-10-06 10:29:20|151.1|148.9|151.18|148.98|151.18|148.98|151.1|148.9|0
1633516170000|2021-10-06 10:29:30|151.1|148.9|151.18|148.98|151.18|148.98|151.1|148.9|0
1633516180000|2021-10-06 10:29:40|151.22|149.02|151.18|148.98|151.22|149.02|151.18|148.98|0
1633516190000|2021-10-06 10:29:50|151.1|148.9|151.02|148.82|151.1|148.9|151.02|148.82|0
1633516200000|2021-10-06 10:30:00|151.1|148.9|151.18|148.98|151.18|148.98|151.1|148.9|0
1633516210000|2021-10-06 10:30:10|151.1|148.9|151.1|148.9|151.1|148.9|151.1|148.9|0
1633516220000|2021-10-06 10:30:20|151.06|148.86|151.06|148.86|151.06|148.86|151.06|148.86|0
1633516230000|2021-10-06 10:30:30|151.25|149.05|151.18|148.98|151.25|149.05|151.18|148.98|0
1633516240000|2021-10-06 10:30:40|151.25|149.05|151.18|148.98|151.25|149.05|151.18|148.98|0
1633516250000|2021-10-06 10:30:50|151.1|148.9|151.1|148.9|151.1|148.9|151.1|148.9|0
1633516260000|2021-10-06 10:31:00|151.18|148.98|151.41|149.21|151.41|149.21|151.18|148.98|0
1633516270000|2021-10-06 10:31:10|151.49|149.29|151.33|149.13|151.49|149.29|151.33|149.13|0
1633516280000|2021-10-06 10:31:20|151.25|149.05|151.33|149.13|151.33|149.13|151.25|149.05|0
1633516290000|2021-10-06 10:31:30|151.41|149.21|151.41|149.21|151.41|149.21|151.41|149.21|0
1633516320000|2021-10-06 10:32:00|151.49|149.29|151.49|149.29|151.49|149.29|151.49|149.29|0
1633516330000|2021-10-06 10:32:10|151.56|149.36|151.49|149.29|151.56|149.36|151.41|149.21|0
1633516340000|2021-10-06 10:32:20|151.41|149.21|151.64|149.44|151.64|149.44|151.41|149.21|0
1633516350000|2021-10-06 10:32:30|151.72|149.52|151.8|149.6|151.8|149.6|151.72|149.52|0
1633516370000|2021-10-06 10:32:50|151.72|149.52|151.8|149.6|151.8|149.6|151.72|149.52|0
1633516380000|2021-10-06 10:33:00|151.72|149.52|151.76|149.56|151.76|149.56|151.72|149.52|0
1633516390000|2021-10-06 10:33:10|151.72|149.52|151.72|149.52|151.72|149.52|151.72|149.52|0
1633516400000|2021-10-06 10:33:20|151.8|149.6|152.11|149.91|152.11|149.91|151.8|149.6|0
1633516410000|2021-10-06 10:33:30|152.19|149.99|152.34|150.14|152.34|150.14|152.19|149.99|0
1633516420000|2021-10-06 10:33:40|152.19|149.99|152.26|150.06|152.26|150.06|152.19|149.99|0
1633516430000|2021-10-06 10:33:50|152.23|150.03|152.19|149.99|152.26|150.06|152.19|149.99|0
1633516440000|2021-10-06 10:34:00|152.11|149.91|152.19|149.99|152.19|149.99|152.11|149.91|0
1633516450000|2021-10-06 10:34:10|152.15|149.95|152.26|150.06|152.26|150.06|152.15|149.95|0
1633516460000|2021-10-06 10:34:20|152.19|149.99|152.11|149.91|152.19|149.99|152.11|149.91|0
1633516470000|2021-10-06 10:34:30|152.19|149.99|152.19|149.99|152.19|149.99|152.11|149.91|0
1633516480000|2021-10-06 10:34:40|152.15|149.95|152.15|149.95|152.15|149.95|152.03|149.83|0
1633516490000|2021-10-06 10:34:50|152.07|149.87|151.95|149.75|152.07|149.87|151.95|149.75|0
1633516500000|2021-10-06 10:35:00|152.11|149.91|152.26|150.06|152.26|150.06|152.11|149.91|0
1633516510000|2021-10-06 10:35:10|152.19|149.99|152.26|150.06|152.26|150.06|152.19|149.99|0
1633516520000|2021-10-06 10:35:20|152.34|150.14|152.15|149.95|152.34|150.14|152.15|149.95|0
1633516530000|2021-10-06 10:35:30|152.11|149.91|152.03|149.83|152.19|149.99|152.03|149.83|0
1633516540000|2021-10-06 10:35:40|152.11|149.91|152.11|149.91|152.11|149.91|152.03|149.83|0
1633516550000|2021-10-06 10:35:50|152.03|149.83|152.03|149.83|152.03|149.83|152.03|149.83|0
1633516560000|2021-10-06 10:36:00|152.11|149.91|152.19|149.99|152.19|149.99|152.11|149.91|0
1633516570000|2021-10-06 10:36:10|152.11|149.91|152.03|149.83|152.11|149.91|152.03|149.83|0
1633516580000|2021-10-06 10:36:20|152.11|149.91|152.11|149.91|152.11|149.91|152.03|149.83|0
1633516590000|2021-10-06 10:36:30|151.95|149.75|152.03|149.83|152.03|149.83|151.95|149.75|0
1633516600000|2021-10-06 10:36:40|151.95|149.75|151.95|149.75|151.95|149.75|151.95|149.75|0
1633516610000|2021-10-06 10:36:50|152.03|149.83|152.03|149.83|152.03|149.83|152.03|149.83|0
1633516620000|2021-10-06 10:37:00|152.07|149.87|152.03|149.83|152.07|149.87|152.03|149.83|0
1633516630000|2021-10-06 10:37:10|151.95|149.75|152.19|149.99|152.19|149.99|151.95|149.75|0
1633516640000|2021-10-06 10:37:20|152.18|149.98|152.26|150.06|152.26|150.06|152.18|149.98|0
1633516650000|2021-10-06 10:37:30|152.18|149.98|152.23|150.03|152.23|150.03|152.18|149.98|0
1633516660000|2021-10-06 10:37:40|152.26|150.06|152.11|149.91|152.26|150.06|152.11|149.91|0
1633516670000|2021-10-06 10:37:50|152.07|149.87|152.03|149.83|152.07|149.87|152.03|149.83|0
1633516680000|2021-10-06 10:38:00|152.11|149.91|152.18|149.98|152.18|149.98|152.11|149.91|0
1633516690000|2021-10-06 10:38:10|152.11|149.91|152.03|149.83|152.11|149.91|152.03|149.83|0
1633516700000|2021-10-06 10:38:20|151.95|149.75|151.95|149.75|152.03|149.83|151.95|149.75|0
1633516710000|2021-10-06 10:38:30|151.91|149.71|151.91|149.71|151.91|149.71|151.91|149.71|0
1633516720000|2021-10-06 10:38:40|151.87|149.67|151.79|149.59|151.87|149.67|151.79|149.59|0
1633516730000|2021-10-06 10:38:50|151.72|149.52|151.72|149.52|151.72|149.52|151.72|149.52|0
1633516740000|2021-10-06 10:39:00|151.79|149.59|151.79|149.59|151.79|149.59|151.72|149.52|0
1633516750000|2021-10-06 10:39:10|151.72|149.52|151.64|149.44|151.72|149.52|151.64|149.44|0
1633516760000|2021-10-06 10:39:20|151.56|149.36|151.56|149.36|151.56|149.36|151.56|149.36|0
1633516770000|2021-10-06 10:39:30|151.64|149.44|151.64|149.44|151.64|149.44|151.64|149.44|0
1633516780000|2021-10-06 10:39:40|151.56|149.36|151.56|149.36|151.56|149.36|151.56|149.36|0
1633516790000|2021-10-06 10:39:50|151.48|149.28|151.48|149.28|151.56|149.36|151.48|149.28|0
1633516800000|2021-10-06 10:40:00|151.33|149.13|151.48|149.28|151.48|149.28|151.33|149.13|0
1633516810000|2021-10-06 10:40:10|151.41|149.21|151.33|149.13|151.41|149.21|151.33|149.13|0
1633516820000|2021-10-06 10:40:20|151.37|149.17|151.4|149.2|151.4|149.2|151.33|149.13|0
1633516830000|2021-10-06 10:40:30|151.33|149.13|151.4|149.2|151.4|149.2|151.33|149.13|0
1633516840000|2021-10-06 10:40:40|151.48|149.28|151.64|149.44|151.64|149.44|151.48|149.28|0
1633516860000|2021-10-06 10:41:00|151.4|149.2|151.56|149.36|151.56|149.36|151.4|149.2|0
1633516870000|2021-10-06 10:41:10|151.64|149.44|151.56|149.36|151.72|149.52|151.56|149.36|0
1633516880000|2021-10-06 10:41:20|151.4|149.2|151.4|149.2|151.4|149.2|151.33|149.13|0
1633516890000|2021-10-06 10:41:30|151.37|149.17|151.33|149.13|151.37|149.17|151.33|149.13|0
1633516900000|2021-10-06 10:41:40|151.25|149.05|151.33|149.13|151.33|149.13|151.25|149.05|0
1633516910000|2021-10-06 10:41:50|151.29|149.09|151.29|149.09|151.29|149.09|151.29|149.09|0
1633516920000|2021-10-06 10:42:00|151.25|149.05|151.25|149.05|151.25|149.05|151.25|149.05|0
1633516930000|2021-10-06 10:42:10|151.33|149.13|151.25|149.05|151.33|149.13|151.25|149.05|0
1633516940000|2021-10-06 10:42:20|151.17|148.97|151.17|148.97|151.17|148.97|151.17|148.97|0
1633516950000|2021-10-06 10:42:30|151.25|149.05|151.17|148.97|151.25|149.05|151.17|148.97|0
1633516960000|2021-10-06 10:42:40|151.33|149.13|151.48|149.28|151.48|149.28|151.33|149.13|0
1633516970000|2021-10-06 10:42:50|151.33|149.13|151.4|149.2|151.4|149.2|151.33|149.13|0
1633516980000|2021-10-06 10:43:00|151.33|149.13|151.33|149.13|151.33|149.13|151.25|149.05|0
1633516990000|2021-10-06 10:43:10|151.48|149.28|151.6|149.4|151.6|149.4|151.48|149.28|0
1633517000000|2021-10-06 10:43:20|151.64|149.44|151.64|149.44|151.64|149.44|151.64|149.44|0
1633517010000|2021-10-06 10:43:30|151.56|149.36|151.64|149.44|151.64|149.44|151.56|149.36|0
1633517020000|2021-10-06 10:43:40|151.68|149.48|151.79|149.59|151.79|149.59|151.68|149.48|0
1633517030000|2021-10-06 10:43:50|151.71|149.51|151.64|149.44|151.71|149.51|151.6|149.4|0
1633517040000|2021-10-06 10:44:00|151.56|149.36|151.64|149.44|151.64|149.44|151.56|149.36|0
1633517050000|2021-10-06 10:44:10|151.79|149.59|151.95|149.75|151.99|149.79|151.79|149.59|0
1633517060000|2021-10-06 10:44:20|151.87|149.67|152.03|149.83|152.03|149.83|151.87|149.67|0
1633517070000|2021-10-06 10:44:30|151.95|149.75|152.03|149.83|152.03|149.83|151.95|149.75|0
1633517080000|2021-10-06 10:44:40|151.95|149.75|151.95|149.75|151.95|149.75|151.95|149.75|0
1633517090000|2021-10-06 10:44:50|151.99|149.79|151.95|149.75|151.99|149.79|151.95|149.75|0
1633517100000|2021-10-06 10:45:00|151.99|149.79|152.18|149.98|152.18|149.98|151.99|149.79|0
1633517110000|2021-10-06 10:45:10|152.14|149.94|152.34|150.14|152.34|150.14|152.14|149.94|0
1633517120000|2021-10-06 10:45:20|152.42|150.22|152.41|150.21|152.42|150.22|152.41|150.21|0
1633517130000|2021-10-06 10:45:30|152.49|150.29|152.49|150.29|152.49|150.29|152.41|150.21|0
1633517140000|2021-10-06 10:45:40|152.41|150.21|152.18|149.98|152.41|150.21|152.18|149.98|0
1633517150000|2021-10-06 10:45:50|152.22|150.02|152.18|149.98|152.22|150.02|152.18|149.98|0
1633517160000|2021-10-06 10:46:00|152.26|150.06|152.34|150.14|152.41|150.21|152.26|150.06|0
1633517170000|2021-10-06 10:46:10|152.26|150.06|152.26|150.06|152.26|150.06|152.18|149.98|0
1633517180000|2021-10-06 10:46:20|152.18|149.98|152.26|150.06|152.26|150.06|152.18|149.98|0
1633517200000|2021-10-06 10:46:40|152.34|150.14|152.26|150.06|152.34|150.14|152.18|149.98|0
1633517210000|2021-10-06 10:46:50|152.34|150.14|152.34|150.14|152.34|150.14|152.34|150.14|0
1633517220000|2021-10-06 10:47:00|152.26|150.06|152.41|150.21|152.41|150.21|152.26|150.06|0
1633517230000|2021-10-06 10:47:10|152.34|150.14|152.26|150.06|152.34|150.14|152.26|150.06|0
1633517240000|2021-10-06 10:47:20|152.34|150.14|152.41|150.21|152.41|150.21|152.34|150.14|0
1633517250000|2021-10-06 10:47:30|152.49|150.29|152.41|150.21|152.49|150.29|152.41|150.21|0
1633517260000|2021-10-06 10:47:40|152.45|150.25|152.49|150.29|152.49|150.29|152.41|150.21|0
1633517270000|2021-10-06 10:47:50|152.57|150.37|152.49|150.29|152.57|150.37|152.49|150.29|0
1633517280000|2021-10-06 10:48:00|152.41|150.21|152.49|150.29|152.57|150.37|152.41|150.21|0
1633517290000|2021-10-06 10:48:10|152.57|150.37|152.57|150.37|152.57|150.37|152.57|150.37|0
1633517300000|2021-10-06 10:48:20|152.49|150.29|152.49|150.29|152.49|150.29|152.41|150.21|0
1633517310000|2021-10-06 10:48:30|152.57|150.37|152.65|150.45|152.65|150.45|152.57|150.37|0
1633517320000|2021-10-06 10:48:40|152.8|150.6|152.49|150.29|152.8|150.6|152.49|150.29|0
1633517330000|2021-10-06 10:48:50|152.57|150.37|152.65|150.45|152.65|150.45|152.57|150.37|0
1633517340000|2021-10-06 10:49:00|152.73|150.53|152.61|150.41|152.73|150.53|152.61|150.41|0
1633517350000|2021-10-06 10:49:10|152.57|150.37|152.65|150.45|152.65|150.45|152.57|150.37|0
1633517360000|2021-10-06 10:49:20|152.57|150.37|152.57|150.37|152.57|150.37|152.57|150.37|0
1633517380000|2021-10-06 10:49:40|152.41|150.21|152.3|150.1|152.41|150.21|152.3|150.1|0
1633517390000|2021-10-06 10:49:50|152.33|150.13|152.33|150.13|152.33|150.13|152.3|150.1|0
1633517400000|2021-10-06 10:50:00|152.26|150.06|152.33|150.13|152.33|150.13|152.26|150.06|0
1633517410000|2021-10-06 10:50:10|152.26|150.06|152.33|150.13|152.33|150.13|152.26|150.06|0
1633517420000|2021-10-06 10:50:20|152.26|150.06|152.26|150.06|152.26|150.06|152.26|150.06|0
1633517430000|2021-10-06 10:50:30|152.33|150.13|152.33|150.13|152.41|150.21|152.33|150.13|0
1633517440000|2021-10-06 10:50:40|152.26|150.06|152.26|150.06|152.26|150.06|152.26|150.06|0
1633517450000|2021-10-06 10:50:50|152.3|150.1|152.3|150.1|152.3|150.1|152.3|150.1|0
1633517460000|2021-10-06 10:51:00|152.33|150.13|152.57|150.37|152.57|150.37|152.33|150.13|0
1633517470000|2021-10-06 10:51:10|152.49|150.29|152.57|150.37|152.72|150.52|152.49|150.29|0
1633517480000|2021-10-06 10:51:20|152.65|150.45|152.72|150.52|152.8|150.6|152.65|150.45|0
1633517490000|2021-10-06 10:51:30|152.8|150.6|152.88|150.68|152.88|150.68|152.8|150.6|0
1633517500000|2021-10-06 10:51:40|152.96|150.76|152.96|150.76|152.96|150.76|152.96|150.76|0
1633517510000|2021-10-06 10:51:50|152.88|150.68|152.96|150.76|152.96|150.76|152.88|150.68|0
1633517520000|2021-10-06 10:52:00|152.88|150.68|152.8|150.6|152.88|150.68|152.72|150.52|0
1633517530000|2021-10-06 10:52:10|152.72|150.52|152.8|150.6|152.8|150.6|152.72|150.52|0
1633517540000|2021-10-06 10:52:20|152.72|150.52|152.8|150.6|152.8|150.6|152.72|150.52|0
1633517550000|2021-10-06 10:52:30|152.72|150.52|152.72|150.52|152.72|150.52|152.72|150.52|0
1633517560000|2021-10-06 10:52:40|152.57|150.37|152.65|150.45|152.65|150.45|152.57|150.37|0
1633517570000|2021-10-06 10:52:50|152.57|150.37|152.41|150.21|152.57|150.37|152.41|150.21|0
1633517580000|2021-10-06 10:53:00|152.49|150.29|152.49|150.29|152.49|150.29|152.41|150.21|0
1633517590000|2021-10-06 10:53:10|152.41|150.21|152.41|150.21|152.41|150.21|152.41|150.21|0
1633517600000|2021-10-06 10:53:20|152.33|150.13|152.33|150.13|152.33|150.13|152.33|150.13|0
1633517610000|2021-10-06 10:53:30|152.37|150.17|152.33|150.13|152.41|150.21|152.33|150.13|0
1633517620000|2021-10-06 10:53:40|152.25|150.05|152.33|150.13|152.33|150.13|152.25|150.05|0
1633517630000|2021-10-06 10:53:50|152.41|150.21|152.25|150.05|152.41|150.21|152.25|150.05|0
1633517640000|2021-10-06 10:54:00|152.33|150.13|152.33|150.13|152.33|150.13|152.25|150.05|0
1633517650000|2021-10-06 10:54:10|152.25|150.05|152.25|150.05|152.25|150.05|152.25|150.05|0
1633517660000|2021-10-06 10:54:20|152.57|150.37|152.53|150.33|152.57|150.37|152.53|150.33|0
1633517670000|2021-10-06 10:54:30|152.57|150.37|152.49|150.29|152.57|150.37|152.41|150.21|0
1633517680000|2021-10-06 10:54:40|152.41|150.21|152.37|150.17|152.41|150.21|152.33|150.13|0
1633517690000|2021-10-06 10:54:50|152.41|150.21|152.33|150.13|152.41|150.21|152.33|150.13|0
1633517700000|2021-10-06 10:55:00|152.41|150.21|152.41|150.21|152.41|150.21|152.37|150.17|0
1633517710000|2021-10-06 10:55:10|152.49|150.29|152.57|150.37|152.57|150.37|152.49|150.29|0
1633517720000|2021-10-06 10:55:20|152.64|150.44|152.64|150.44|152.72|150.52|152.64|150.44|0
1633517730000|2021-10-06 10:55:30|152.72|150.52|152.37|150.17|152.72|150.52|152.37|150.17|0
1633517740000|2021-10-06 10:55:40|152.41|150.21|152.41|150.21|152.41|150.21|152.33|150.13|0
1633517750000|2021-10-06 10:55:50|152.49|150.29|152.49|150.29|152.49|150.29|152.49|150.29|0
1633517760000|2021-10-06 10:56:00|152.57|150.37|152.72|150.52|152.72|150.52|152.57|150.37|0
1633517770000|2021-10-06 10:56:10|152.76|150.56|152.68|150.48|152.76|150.56|152.68|150.48|0
1633517780000|2021-10-06 10:56:20|152.72|150.52|152.72|150.52|152.8|150.6|152.72|150.52|0
1633517790000|2021-10-06 10:56:30|152.8|150.6|152.72|150.52|152.8|150.6|152.72|150.52|0
1633517800000|2021-10-06 10:56:40|152.8|150.6|152.8|150.6|152.8|150.6|152.72|150.52|0
1633517810000|2021-10-06 10:56:50|152.72|150.52|152.57|150.37|152.72|150.52|152.57|150.37|0
1633517820000|2021-10-06 10:57:00|152.72|150.52|152.64|150.44|152.72|150.52|152.64|150.44|0
1633517830000|2021-10-06 10:57:10|152.72|150.52|152.8|150.6|152.8|150.6|152.72|150.52|0
1633517840000|2021-10-06 10:57:20|152.72|150.52|152.8|150.6|152.8|150.6|152.64|150.44|0
1633517850000|2021-10-06 10:57:30|152.88|150.68|152.88|150.68|153.03|150.83|152.88|150.68|0
1633517860000|2021-10-06 10:57:40|152.8|150.6|152.8|150.6|152.8|150.6|152.72|150.52|0
1633517870000|2021-10-06 10:57:50|152.72|150.52|152.8|150.6|152.8|150.6|152.72|150.52|0
1633517880000|2021-10-06 10:58:00|152.68|150.48|152.49|150.29|152.68|150.48|152.49|150.29|0
1633517890000|2021-10-06 10:58:10|152.33|150.13|152.41|150.21|152.41|150.21|152.33|150.13|0
1633517900000|2021-10-06 10:58:20|152.33|150.13|152.25|150.05|152.33|150.13|152.21|150.01|0
1633517910000|2021-10-06 10:58:30|152.02|149.82|152.02|149.82|152.1|149.9|152.02|149.82|0
1633517920000|2021-10-06 10:58:40|151.98|149.78|152.02|149.82|152.02|149.82|151.98|149.78|0
1633517930000|2021-10-06 10:58:50|152.1|149.9|152.17|149.97|152.17|149.97|152.06|149.86|0
1633517940000|2021-10-06 10:59:00|152.1|149.9|152.1|149.9|152.1|149.9|152.06|149.86|0
1633517950000|2021-10-06 10:59:10|152.02|149.82|151.94|149.74|152.02|149.82|151.94|149.74|0
1633517960000|2021-10-06 10:59:20|152.02|149.82|151.94|149.74|152.02|149.82|151.9|149.7|0
1633517970000|2021-10-06 10:59:30|151.86|149.66|151.86|149.66|151.86|149.66|151.78|149.58|0
1633517980000|2021-10-06 10:59:40|151.78|149.58|151.63|149.43|151.78|149.58|151.63|149.43|0
1633517990000|2021-10-06 10:59:50|151.55|149.35|151.63|149.43|151.63|149.43|151.55|149.35|0
1633518000000|2021-10-06 11:00:00|151.55|149.35|151.47|149.27|151.55|149.35|151.47|149.27|0
1633518010000|2021-10-06 11:00:10|151.86|149.66|151.86|149.66|151.94|149.74|151.86|149.66|0
1633518020000|2021-10-06 11:00:20|151.78|149.58|151.86|149.66|151.9|149.7|151.78|149.58|0
1633518030000|2021-10-06 11:00:30|151.78|149.58|151.63|149.43|151.78|149.58|151.63|149.43|0
1633518040000|2021-10-06 11:00:40|151.78|149.58|151.78|149.58|151.78|149.58|151.78|149.58|0
1633518050000|2021-10-06 11:00:50|151.67|149.47|151.67|149.47|151.71|149.51|151.67|149.47|0
1633518060000|2021-10-06 11:01:00|151.78|149.58|151.67|149.47|151.78|149.58|151.55|149.35|0
1633518070000|2021-10-06 11:01:10|151.63|149.43|151.47|149.27|151.63|149.43|151.47|149.27|0
1633518080000|2021-10-06 11:01:20|151.32|149.12|151.78|149.58|151.78|149.58|151.32|149.12|0
1633518090000|2021-10-06 11:01:30|151.71|149.51|151.47|149.27|151.71|149.51|151.47|149.27|0
1633518100000|2021-10-06 11:01:40|151.55|149.35|151.47|149.27|151.55|149.35|151.47|149.27|0
1633518110000|2021-10-06 11:01:50|151.43|149.23|151.32|149.12|151.43|149.23|151.32|149.12|0
1633518120000|2021-10-06 11:02:00|151.47|149.27|151.39|149.19|151.47|149.27|151.39|149.19|0
1633518130000|2021-10-06 11:02:10|151.32|149.12|151.7|149.5|151.7|149.5|151.32|149.12|0
1633518140000|2021-10-06 11:02:20|151.78|149.58|151.7|149.5|151.78|149.58|151.7|149.5|0
1633518150000|2021-10-06 11:02:30|151.63|149.43|151.55|149.35|151.63|149.43|151.55|149.35|0
1633518160000|2021-10-06 11:02:40|151.7|149.5|151.7|149.5|151.78|149.58|151.7|149.5|0
1633518170000|2021-10-06 11:02:50|151.63|149.43|151.63|149.43|151.63|149.43|151.63|149.43|0
1633518180000|2021-10-06 11:03:00|151.47|149.27|151.47|149.27|151.55|149.35|151.47|149.27|0
1633518190000|2021-10-06 11:03:10|151.55|149.35|151.47|149.27|151.55|149.35|151.47|149.27|0
1633518200000|2021-10-06 11:03:20|151.55|149.35|151.47|149.27|151.55|149.35|151.47|149.27|0
1633518210000|2021-10-06 11:03:30|151.55|149.35|151.55|149.35|151.55|149.35|151.55|149.35|0
1633518220000|2021-10-06 11:03:40|151.63|149.43|151.55|149.35|151.63|149.43|151.55|149.35|0
1633518230000|2021-10-06 11:03:50|151.32|149.12|151.32|149.12|151.32|149.12|151.16|148.96|0
1633518240000|2021-10-06 11:04:00|151.47|149.27|151.47|149.27|151.47|149.27|151.39|149.19|0
1633518250000|2021-10-06 11:04:10|151.55|149.35|151.47|149.27|151.55|149.35|151.47|149.27|0
1633518260000|2021-10-06 11:04:20|151.63|149.43|151.63|149.43|151.63|149.43|151.59|149.39|0
1633518270000|2021-10-06 11:04:30|151.7|149.5|151.63|149.43|151.7|149.5|151.63|149.43|0
1633518280000|2021-10-06 11:04:40|151.7|149.5|151.78|149.58|151.78|149.58|151.7|149.5|0
1633518290000|2021-10-06 11:04:50|151.63|149.43|151.47|149.27|151.63|149.43|151.47|149.27|0
1633518300000|2021-10-06 11:05:00|151.55|149.35|151.55|149.35|151.55|149.35|151.55|149.35|0
1633518310000|2021-10-06 11:05:10|151.47|149.27|151.55|149.35|151.55|149.35|151.47|149.27|0
1633518320000|2021-10-06 11:05:20|151.47|149.27|151.47|149.27|151.47|149.27|151.47|149.27|0
1633518330000|2021-10-06 11:05:30|151.55|149.35|151.63|149.43|151.63|149.43|151.55|149.35|0
1633518340000|2021-10-06 11:05:40|151.55|149.35|151.63|149.43|151.63|149.43|151.55|149.35|0
1633518350000|2021-10-06 11:05:50|151.62|149.42|151.62|149.42|151.62|149.42|151.62|149.42|0
1633518370000|2021-10-06 11:06:10|151.55|149.35|151.47|149.27|151.55|149.35|151.47|149.27|0
1633518380000|2021-10-06 11:06:20|151.39|149.19|151.16|148.96|151.39|149.19|151.08|148.88|0
1633518390000|2021-10-06 11:06:30|151.08|148.88|151.24|149.04|151.24|149.04|151.08|148.88|0
1633518400000|2021-10-06 11:06:40|151.31|149.11|151.24|149.04|151.31|149.11|151.24|149.04|0
1633518410000|2021-10-06 11:06:50|151.31|149.11|151.31|149.11|151.31|149.11|151.31|149.11|0
1633518420000|2021-10-06 11:07:00|151.39|149.19|151.39|149.19|151.39|149.19|151.31|149.11|0
1633518430000|2021-10-06 11:07:10|151.31|149.11|151.31|149.11|151.39|149.19|151.24|149.04|0
1633518440000|2021-10-06 11:07:20|151.24|149.04|151.31|149.11|151.31|149.11|151.24|149.04|0
1633518450000|2021-10-06 11:07:30|151.47|149.27|151.47|149.27|151.47|149.27|151.39|149.19|0
1633518460000|2021-10-06 11:07:40|151.39|149.19|151.39|149.19|151.39|149.19|151.39|149.19|0
1633518470000|2021-10-06 11:07:50|151.31|149.11|151.55|149.35|151.55|149.35|151.31|149.11|0
1633518480000|2021-10-06 11:08:00|151.47|149.27|151.47|149.27|151.47|149.27|151.47|149.27|0
1633518490000|2021-10-06 11:08:10|151.55|149.35|151.78|149.58|151.78|149.58|151.55|149.35|0
1633518500000|2021-10-06 11:08:20|151.47|149.27|151.55|149.35|151.55|149.35|151.47|149.27|0
1633518510000|2021-10-06 11:08:30|151.47|149.27|151.47|149.27|151.47|149.27|151.47|149.27|0
1633518520000|2021-10-06 11:08:40|151.55|149.35|151.47|149.27|151.55|149.35|151.47|149.27|0
1633518530000|2021-10-06 11:08:50|151.55|149.35|151.55|149.35|151.55|149.35|151.55|149.35|0
1633518610000|2021-10-06 11:10:10|151.54|149.34|151.54|149.34|151.54|149.34|151.54|149.34|0
1633518640000|2021-10-06 11:10:40|151.47|149.27|151.23|149.03|151.47|149.27|151.23|149.03|0
1633518650000|2021-10-06 11:10:50|151.16|148.96|151.08|148.88|151.16|148.96|151.08|148.88|0
1633518660000|2021-10-06 11:11:00|151|148.8|150.77|148.57|151|148.8|150.77|148.57|0
1633518670000|2021-10-06 11:11:10|150.85|148.65|150.85|148.65|151|148.8|150.85|148.65|0
1633518680000|2021-10-06 11:11:20|150.77|148.57|150.77|148.57|150.77|148.57|150.69|148.49|0
1633518690000|2021-10-06 11:11:30|150.85|148.65|151.16|148.96|151.16|148.96|150.85|148.65|0
1633518700000|2021-10-06 11:11:40|151.08|148.88|151.08|148.88|151.08|148.88|151|148.8|0
1633518710000|2021-10-06 11:11:50|150.92|148.72|151|148.8|151.08|148.88|150.92|148.72|0
1633518720000|2021-10-06 11:12:00|150.96|148.76|151.08|148.88|151.08|148.88|150.96|148.76|0
1633518730000|2021-10-06 11:12:10|151.16|148.96|151.23|149.03|151.23|149.03|151.16|148.96|0
1633518740000|2021-10-06 11:12:20|151.08|148.88|151.08|148.88|151.08|148.88|151|148.8|0
1633518750000|2021-10-06 11:12:30|151.16|148.96|151.08|148.88|151.16|148.96|151.08|148.88|0
1633518760000|2021-10-06 11:12:40|151.16|148.96|151.16|148.96|151.16|148.96|151.16|148.96|0
1633518770000|2021-10-06 11:12:50|151.23|149.03|151|148.8|151.23|149.03|151|148.8|0
1633518780000|2021-10-06 11:13:00|150.92|148.72|150.92|148.72|151|148.8|150.92|148.72|0
1633518790000|2021-10-06 11:13:10|150.77|148.57|150.69|148.49|150.77|148.57|150.69|148.49|0
1633518800000|2021-10-06 11:13:20|150.61|148.41|150.69|148.49|150.77|148.57|150.61|148.41|0
1633518810000|2021-10-06 11:13:30|150.61|148.41|150.61|148.41|150.61|148.41|150.61|148.41|0
1633518820000|2021-10-06 11:13:40|150.54|148.34|150.54|148.34|150.54|148.34|150.54|148.34|0
1633518830000|2021-10-06 11:13:50|150.46|148.26|150.54|148.34|150.54|148.34|150.46|148.26|0
1633518840000|2021-10-06 11:14:00|150.46|148.26|150.53|148.33|150.53|148.33|150.46|148.26|0
1633518850000|2021-10-06 11:14:10|150.61|148.41|150.77|148.57|150.77|148.57|150.61|148.41|0
1633518860000|2021-10-06 11:14:20|150.61|148.41|150.46|148.26|150.61|148.41|150.46|148.26|0
1633518870000|2021-10-06 11:14:30|150.38|148.18|150.46|148.26|150.46|148.26|150.38|148.18|0
1633518880000|2021-10-06 11:14:40|150.53|148.33|150.53|148.33|150.53|148.33|150.53|148.33|0
1633518890000|2021-10-06 11:14:50|150.46|148.26|150.3|148.1|150.46|148.26|150.3|148.1|0
1633518900000|2021-10-06 11:15:00|150.46|148.26|150.46|148.26|150.46|148.26|150.46|148.26|0
1633518910000|2021-10-06 11:15:10|150.3|148.1|150.3|148.1|150.3|148.1|150.3|148.1|0
1633518920000|2021-10-06 11:15:20|150.38|148.18|150.38|148.18|150.38|148.18|150.38|148.18|0
1633518930000|2021-10-06 11:15:30|150.3|148.1|150.3|148.1|150.3|148.1|150.3|148.1|0
1633518940000|2021-10-06 11:15:40|150.27|148.07|150.23|148.03|150.27|148.07|150.23|148.03|0
1633518950000|2021-10-06 11:15:50|150.07|147.87|150.15|147.95|150.15|147.95|150.07|147.87|0
1633518960000|2021-10-06 11:16:00|150.07|147.87|150.15|147.95|150.15|147.95|150.07|147.87|0
1633518970000|2021-10-06 11:16:10|150.3|148.1|150.46|148.26|150.46|148.26|150.3|148.1|0
1633518980000|2021-10-06 11:16:20|150.42|148.22|150.38|148.18|150.46|148.26|150.38|148.18|0
1633518990000|2021-10-06 11:16:30|150.3|148.1|150.3|148.1|150.3|148.1|150.3|148.1|0
1633519000000|2021-10-06 11:16:40|150.22|148.02|150.38|148.18|150.38|148.18|150.22|148.02|0
1633519010000|2021-10-06 11:16:50|150.46|148.26|150.46|148.26|150.46|148.26|150.46|148.26|0
1633519020000|2021-10-06 11:17:00|150.38|148.18|150.46|148.26|150.46|148.26|150.38|148.18|0
1633519040000|2021-10-06 11:17:20|150.61|148.41|150.46|148.26|150.61|148.41|150.38|148.18|0
1633519080000|2021-10-06 11:18:00|150.38|148.18|150.3|148.1|150.38|148.18|150.3|148.1|0
1633519090000|2021-10-06 11:18:10|150.38|148.18|150.5|148.3|150.5|148.3|150.38|148.18|0
1633519100000|2021-10-06 11:18:20|150.46|148.26|150.53|148.33|150.53|148.33|150.38|148.18|0
1633519110000|2021-10-06 11:18:30|148.94|146.74|148.87|146.67|149.02|146.82|148.87|146.67|0
1633519130000|2021-10-06 11:18:50|148.79|146.59|148.79|146.59|148.79|146.59|148.79|146.59|0
1633519140000|2021-10-06 11:19:00|148.71|146.51|148.94|146.74|148.94|146.74|148.71|146.51|0
1633519150000|2021-10-06 11:19:10|148.87|146.67|148.87|146.67|148.87|146.67|148.87|146.67|0
1633519160000|2021-10-06 11:19:20|148.94|146.74|148.98|146.78|149.02|146.82|148.94|146.74|0
1633519170000|2021-10-06 11:19:30|148.94|146.74|148.94|146.74|148.94|146.74|148.94|146.74|0
1633519190000|2021-10-06 11:19:50|149.02|146.82|148.87|146.67|149.02|146.82|148.87|146.67|0
1633519210000|2021-10-06 11:20:10|148.98|146.78|148.94|146.74|148.98|146.78|148.94|146.74|0
1633519220000|2021-10-06 11:20:20|149.02|146.82|149.1|146.9|149.1|146.9|149.02|146.82|0
1633519230000|2021-10-06 11:20:30|149.02|146.82|148.94|146.74|149.02|146.82|148.94|146.74|0
1633519250000|2021-10-06 11:20:50|148.87|146.67|148.87|146.67|148.87|146.67|148.87|146.67|0
1633519260000|2021-10-06 11:21:00|148.94|146.74|148.94|146.74|148.94|146.74|148.94|146.74|0
1633519270000|2021-10-06 11:21:10|148.87|146.67|148.94|146.74|148.94|146.74|148.87|146.67|0
1633519280000|2021-10-06 11:21:20|148.87|146.67|148.94|146.74|148.94|146.74|148.87|146.67|0
1633519320000|2021-10-06 11:22:00|149.1|146.9|149.1|146.9|149.1|146.9|149.1|146.9|0
1633519330000|2021-10-06 11:22:10|149.17|146.97|149.02|146.82|149.17|146.97|149.02|146.82|0
1633519340000|2021-10-06 11:22:20|149.1|146.9|149.1|146.9|149.1|146.9|149.1|146.9|0
1633519350000|2021-10-06 11:22:30|149.02|146.82|149.02|146.82|149.02|146.82|149.02|146.82|0
1633519360000|2021-10-06 11:22:40|148.94|146.74|149.02|146.82|149.02|146.82|148.94|146.74|0
1633519420000|2021-10-06 11:23:40|148.94|146.74|148.94|146.74|148.94|146.74|148.94|146.74|0
1633519440000|2021-10-06 11:24:00|148.98|146.78|149.1|146.9|149.1|146.9|148.98|146.78|0
1633519450000|2021-10-06 11:24:10|149.17|146.97|149.02|146.82|149.17|146.97|149.02|146.82|0
1633519460000|2021-10-06 11:24:20|148.94|146.74|149.02|146.82|149.02|146.82|148.94|146.74|0
1633519470000|2021-10-06 11:24:30|149.1|146.9|149.17|146.97|149.17|146.97|149.1|146.9|0
1633519500000|2021-10-06 11:25:00|149.25|147.05|149.17|146.97|149.25|147.05|149.17|146.97|0
1633519510000|2021-10-06 11:25:10|149.25|147.05|149.25|147.05|149.25|147.05|149.25|147.05|0
1633519520000|2021-10-06 11:25:20|149.21|147.01|149.17|146.97|149.21|147.01|149.17|146.97|0
1633519530000|2021-10-06 11:25:30|149.09|146.89|149.17|146.97|149.17|146.97|149.09|146.89|0
1633519560000|2021-10-06 11:26:00|149.09|146.89|148.86|146.66|149.09|146.89|148.86|146.66|0
1633519570000|2021-10-06 11:26:10|148.79|146.59|148.83|146.63|148.83|146.63|148.56|146.36|0
1633519580000|2021-10-06 11:26:20|148.79|146.59|148.71|146.51|148.79|146.59|148.71|146.51|0
1633519590000|2021-10-06 11:26:30|148.79|146.59|148.79|146.59|148.79|146.59|148.79|146.59|0
1633519600000|2021-10-06 11:26:40|148.71|146.51|148.55|146.35|148.71|146.51|148.55|146.35|0
1633519610000|2021-10-06 11:26:50|148.48|146.28|148.48|146.28|148.48|146.28|148.48|146.28|0
1633519620000|2021-10-06 11:27:00|148.63|146.43|148.63|146.43|148.63|146.43|148.55|146.35|0
1633519630000|2021-10-06 11:27:10|148.55|146.35|148.63|146.43|148.63|146.43|148.55|146.35|0
1633519640000|2021-10-06 11:27:20|148.55|146.35|148.55|146.35|148.55|146.35|148.55|146.35|0
1633519650000|2021-10-06 11:27:30|148.48|146.28|148.4|146.2|148.48|146.28|148.4|146.2|0
1633519660000|2021-10-06 11:27:40|148.79|146.59|148.71|146.51|148.86|146.66|148.71|146.51|0
1633519670000|2021-10-06 11:27:50|148.63|146.43|148.71|146.51|148.75|146.55|148.63|146.43|0
1633519680000|2021-10-06 11:28:00|148.79|146.59|148.79|146.59|148.79|146.59|148.71|146.51|0
1633519690000|2021-10-06 11:28:10|148.94|146.74|148.86|146.66|148.94|146.74|148.86|146.66|0
1633519700000|2021-10-06 11:28:20|148.79|146.59|148.9|146.7|148.94|146.74|148.79|146.59|0
1633519710000|2021-10-06 11:28:30|148.94|146.74|148.94|146.74|148.94|146.74|148.86|146.66|0
1633519720000|2021-10-06 11:28:40|148.86|146.66|149.09|146.89|149.09|146.89|148.86|146.66|0
1633519730000|2021-10-06 11:28:50|149.17|146.97|149.17|146.97|149.17|146.97|149.17|146.97|0
1633519740000|2021-10-06 11:29:00|149.02|146.82|149.17|146.97|149.17|146.97|149.02|146.82|0
1633519760000|2021-10-06 11:29:20|149.02|146.82|149.02|146.82|149.02|146.82|149.02|146.82|0
1633519770000|2021-10-06 11:29:30|149.09|146.89|149.17|146.97|149.25|147.05|149.09|146.89|0
1633519780000|2021-10-06 11:29:40|149.09|146.89|148.94|146.74|149.09|146.89|148.94|146.74|0
1633519790000|2021-10-06 11:29:50|148.86|146.66|148.71|146.51|148.86|146.66|148.67|146.47|0
1633519800000|2021-10-06 11:30:00|148.67|146.47|148.63|146.43|148.67|146.47|148.55|146.35|0
1633519810000|2021-10-06 11:30:10|148.78|146.58|148.94|146.74|148.94|146.74|148.78|146.58|0
1633519820000|2021-10-06 11:30:20|148.86|146.66|148.78|146.58|148.86|146.66|148.78|146.58|0
1633519830000|2021-10-06 11:30:30|148.71|146.51|148.71|146.51|148.78|146.58|148.71|146.51|0
1633519840000|2021-10-06 11:30:40|148.75|146.55|148.94|146.74|148.94|146.74|148.75|146.55|0
1633519850000|2021-10-06 11:30:50|149.02|146.82|148.86|146.66|149.02|146.82|148.86|146.66|0
1633519860000|2021-10-06 11:31:00|148.78|146.58|148.78|146.58|148.86|146.66|148.78|146.58|0
1633519870000|2021-10-06 11:31:10|148.86|146.66|148.86|146.66|148.86|146.66|148.78|146.58|0
1633519880000|2021-10-06 11:31:20|148.78|146.58|148.78|146.58|148.78|146.58|148.78|146.58|0
1633519890000|2021-10-06 11:31:30|148.86|146.66|148.94|146.74|148.94|146.74|148.86|146.66|0
1633519900000|2021-10-06 11:31:40|149.01|146.81|148.63|146.43|149.01|146.81|148.63|146.43|0
1633519910000|2021-10-06 11:31:50|148.55|146.35|148.48|146.28|148.55|146.35|148.48|146.28|0
1633519920000|2021-10-06 11:32:00|148.55|146.35|148.55|146.35|148.63|146.43|148.55|146.35|0
1633519930000|2021-10-06 11:32:10|148.48|146.28|148.24|146.04|148.48|146.28|148.24|146.04|0
1633519940000|2021-10-06 11:32:20|148.28|146.08|148.24|146.04|148.28|146.08|148.24|146.04|0
1633519950000|2021-10-06 11:32:30|148.17|145.97|148.24|146.04|148.24|146.04|148.17|145.97|0
1633519960000|2021-10-06 11:32:40|148.32|146.12|148.32|146.12|148.32|146.12|148.32|146.12|0
1633519970000|2021-10-06 11:32:50|148.47|146.27|148.47|146.27|148.55|146.35|148.47|146.27|0
1633519980000|2021-10-06 11:33:00|148.71|146.51|148.82|146.62|148.82|146.62|148.71|146.51|0
1633519990000|2021-10-06 11:33:10|148.78|146.58|148.94|146.74|149.01|146.81|148.78|146.58|0
1633520000000|2021-10-06 11:33:20|148.86|146.66|148.86|146.66|148.86|146.66|148.86|146.66|0
1633520010000|2021-10-06 11:33:30|149.01|146.81|149.25|147.05|149.25|147.05|149.01|146.81|0
1633520020000|2021-10-06 11:33:40|149.32|147.12|149.25|147.05|149.32|147.12|149.17|146.97|0
1633520030000|2021-10-06 11:33:50|149.32|147.12|149.32|147.12|149.32|147.12|149.32|147.12|0
1633520040000|2021-10-06 11:34:00|149.4|147.2|149.48|147.28|149.55|147.35|149.4|147.2|0
1633520050000|2021-10-06 11:34:10|149.55|147.35|149.63|147.43|149.63|147.43|149.55|147.35|0
1633520060000|2021-10-06 11:34:20|149.71|147.51|149.55|147.35|149.71|147.51|149.55|147.35|0
1633520070000|2021-10-06 11:34:30|149.63|147.43|149.59|147.39|149.63|147.43|149.59|147.39|0
1633520080000|2021-10-06 11:34:40|149.63|147.43|149.63|147.43|149.71|147.51|149.63|147.43|0
1633520090000|2021-10-06 11:34:50|149.59|147.39|149.55|147.35|149.59|147.39|149.55|147.35|0
1633520100000|2021-10-06 11:35:00|149.4|147.2|149.55|147.35|149.55|147.35|149.32|147.12|0
1633520110000|2021-10-06 11:35:10|149.63|147.43|149.55|147.35|149.63|147.43|149.55|147.35|0
1633520120000|2021-10-06 11:35:20|149.48|147.28|149.4|147.2|149.55|147.35|149.4|147.2|0
1633520130000|2021-10-06 11:35:30|149.44|147.24|149.24|147.04|149.44|147.24|149.24|147.04|0
1633520140000|2021-10-06 11:35:40|149.17|146.97|149.17|146.97|149.24|147.04|149.17|146.97|0
1633520150000|2021-10-06 11:35:50|149.24|147.04|149.32|147.12|149.32|147.12|149.24|147.04|0
1633520160000|2021-10-06 11:36:00|149.09|146.89|149.17|146.97|149.17|146.97|149.09|146.89|0
1633520170000|2021-10-06 11:36:10|149.09|146.89|149.01|146.81|149.09|146.89|149.01|146.81|0
1633520180000|2021-10-06 11:36:20|149.05|146.85|149.01|146.81|149.05|146.85|149.01|146.81|0
1633520190000|2021-10-06 11:36:30|148.94|146.74|148.94|146.74|149.01|146.81|148.94|146.74|0
1633520200000|2021-10-06 11:36:40|148.86|146.66|148.78|146.58|148.86|146.66|148.78|146.58|0
1633520210000|2021-10-06 11:36:50|148.7|146.5|148.7|146.5|148.7|146.5|148.7|146.5|0
1633520220000|2021-10-06 11:37:00|148.63|146.43|148.7|146.5|148.78|146.58|148.63|146.43|0
1633520230000|2021-10-06 11:37:10|148.63|146.43|148.7|146.5|148.7|146.5|148.63|146.43|0
1633520240000|2021-10-06 11:37:20|148.78|146.58|148.7|146.5|148.78|146.58|148.63|146.43|0
1633520260000|2021-10-06 11:37:40|148.78|146.58|148.78|146.58|148.78|146.58|148.78|146.58|0
1633520270000|2021-10-06 11:37:50|148.7|146.5|148.7|146.5|148.7|146.5|148.7|146.5|0
1633520280000|2021-10-06 11:38:00|148.78|146.58|148.78|146.58|148.86|146.66|148.78|146.58|0
1633520290000|2021-10-06 11:38:10|148.93|146.73|148.78|146.58|148.93|146.73|148.78|146.58|0
1633520300000|2021-10-06 11:38:20|148.86|146.66|148.86|146.66|148.86|146.66|148.86|146.66|0
1633520310000|2021-10-06 11:38:30|149.01|146.81|149.01|146.81|149.09|146.89|149.01|146.81|0
1633520320000|2021-10-06 11:38:40|149.09|146.89|149.32|147.12|149.32|147.12|149.09|146.89|0
1633520330000|2021-10-06 11:38:50|149.4|147.2|149.32|147.12|149.4|147.2|149.24|147.04|0
1633520340000|2021-10-06 11:39:00|149.4|147.2|149.32|147.12|149.4|147.2|149.32|147.12|0
1633520350000|2021-10-06 11:39:10|149.24|147.04|148.93|146.73|149.24|147.04|148.93|146.73|0
1633520360000|2021-10-06 11:39:20|148.86|146.66|148.93|146.73|148.93|146.73|148.86|146.66|0
1633520380000|2021-10-06 11:39:40|149.01|146.81|148.93|146.73|149.01|146.81|148.93|146.73|0
1633520390000|2021-10-06 11:39:50|149.01|146.81|149.01|146.81|149.01|146.81|149.01|146.81|0
1633520400000|2021-10-06 11:40:00|149.09|146.89|149.32|147.12|149.36|147.16|149.09|146.89|0
1633520410000|2021-10-06 11:40:10|149.24|147.04|149.24|147.04|149.28|147.08|149.24|147.04|0
1633520420000|2021-10-06 11:40:20|149.4|147.2|149.32|147.12|149.4|147.2|149.32|147.12|0
1633520430000|2021-10-06 11:40:30|149.4|147.2|149.4|147.2|149.4|147.2|149.4|147.2|0
1633520450000|2021-10-06 11:40:50|149.32|147.12|149.2|147|149.32|147.12|149.2|147|0
1633520460000|2021-10-06 11:41:00|149.16|146.96|149.16|146.96|149.24|147.04|149.16|146.96|0
1633520470000|2021-10-06 11:41:10|149.09|146.89|149.01|146.81|149.09|146.89|149.01|146.81|0
1633520480000|2021-10-06 11:41:20|149.09|146.89|149.01|146.81|149.09|146.89|149.01|146.81|0
1633520490000|2021-10-06 11:41:30|148.93|146.73|149.01|146.81|149.09|146.89|148.93|146.73|0
1633520500000|2021-10-06 11:41:40|149.09|146.89|149.09|146.89|149.09|146.89|149.01|146.81|0
1633520510000|2021-10-06 11:41:50|148.93|146.73|149.24|147.04|149.24|147.04|148.93|146.73|0
1633520520000|2021-10-06 11:42:00|149.09|146.89|149.09|146.89|149.09|146.89|149.01|146.81|0
1633520530000|2021-10-06 11:42:10|149.01|146.81|149.01|146.81|149.09|146.89|149.01|146.81|0
1633520540000|2021-10-06 11:42:20|148.93|146.73|149.01|146.81|149.01|146.81|148.93|146.73|0
1633520550000|2021-10-06 11:42:30|148.93|146.73|148.93|146.73|149.01|146.81|148.93|146.73|0
1633520560000|2021-10-06 11:42:40|149.01|146.81|149.01|146.81|149.01|146.81|149.01|146.81|0
1633520570000|2021-10-06 11:42:50|149.09|146.89|149.09|146.89|149.09|146.89|149.09|146.89|0
1633520580000|2021-10-06 11:43:00|149.16|146.96|149.09|146.89|149.16|146.96|149.09|146.89|0
1633520590000|2021-10-06 11:43:10|149.16|146.96|149.32|147.12|149.36|147.16|149.16|146.96|0
1633520600000|2021-10-06 11:43:20|149.24|147.04|149.36|147.16|149.36|147.16|149.24|147.04|0
1633520610000|2021-10-06 11:43:30|149.39|147.19|149.32|147.12|149.39|147.19|149.32|147.12|0
1633520620000|2021-10-06 11:43:40|149.24|147.04|149.24|147.04|149.32|147.12|149.24|147.04|0
1633520630000|2021-10-06 11:43:50|149.2|147|149.16|146.96|149.24|147.04|149.16|146.96|0
1633520640000|2021-10-06 11:44:00|149.24|147.04|149.39|147.19|149.39|147.19|149.24|147.04|0
1633520650000|2021-10-06 11:44:10|149.55|147.35|149.63|147.43|149.63|147.43|149.55|147.35|0
1633520660000|2021-10-06 11:44:20|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1633520670000|2021-10-06 11:44:30|149.63|147.43|149.63|147.43|149.7|147.5|149.63|147.43|0
1633520680000|2021-10-06 11:44:40|149.7|147.5|149.86|147.66|149.86|147.66|149.7|147.5|0
1633520690000|2021-10-06 11:44:50|149.82|147.62|149.86|147.66|149.86|147.66|149.82|147.62|0
1633520700000|2021-10-06 11:45:00|149.63|147.43|149.78|147.58|149.78|147.58|149.63|147.43|0
1633520710000|2021-10-06 11:45:10|149.7|147.5|149.78|147.58|149.78|147.58|149.7|147.5|0
1633520720000|2021-10-06 11:45:20|149.94|147.74|149.9|147.7|149.98|147.78|149.9|147.7|0
1633520730000|2021-10-06 11:45:30|149.86|147.66|149.86|147.66|149.86|147.66|149.86|147.66|0
1633520740000|2021-10-06 11:45:40|149.94|147.74|149.94|147.74|149.94|147.74|149.94|147.74|0
1633520750000|2021-10-06 11:45:50|150.09|147.89|150.17|147.97|150.17|147.97|150.09|147.89|0
1633520760000|2021-10-06 11:46:00|150.25|148.05|150.25|148.05|150.25|148.05|150.17|147.97|0
1633520770000|2021-10-06 11:46:10|150.32|148.12|150.25|148.05|150.32|148.12|150.25|148.05|0
1633520780000|2021-10-06 11:46:20|150.17|147.97|150.09|147.89|150.25|148.05|150.09|147.89|0
1633520800000|2021-10-06 11:46:40|150.17|147.97|150.09|147.89|150.25|148.05|150.09|147.89|0
1633520810000|2021-10-06 11:46:50|150.13|147.93|150.09|147.89|150.17|147.97|150.09|147.89|0
1633520820000|2021-10-06 11:47:00|150.25|148.05|150.17|147.97|150.25|148.05|150.17|147.97|0
1633520830000|2021-10-06 11:47:10|149.93|147.73|149.93|147.73|149.93|147.73|149.86|147.66|0
1633520840000|2021-10-06 11:47:20|150.01|147.81|149.9|147.7|150.01|147.81|149.9|147.7|0
1633520850000|2021-10-06 11:47:30|149.86|147.66|149.7|147.5|149.93|147.73|149.7|147.5|0
1633520860000|2021-10-06 11:47:40|149.66|147.46|149.7|147.5|149.7|147.5|149.62|147.42|0
1633520870000|2021-10-06 11:47:50|149.62|147.42|149.55|147.35|149.62|147.42|149.55|147.35|0
1633520880000|2021-10-06 11:48:00|149.62|147.42|149.62|147.42|149.62|147.42|149.62|147.42|0
1633520890000|2021-10-06 11:48:10|149.59|147.39|149.62|147.42|149.62|147.42|149.59|147.39|0
1633520900000|2021-10-06 11:48:20|149.7|147.5|149.62|147.42|149.7|147.5|149.62|147.42|0
1633520910000|2021-10-06 11:48:30|149.55|147.35|149.62|147.42|149.62|147.42|149.55|147.35|0
1633520920000|2021-10-06 11:48:40|149.55|147.35|149.55|147.35|149.55|147.35|149.55|147.35|0
1633520930000|2021-10-06 11:48:50|149.59|147.39|149.55|147.35|149.59|147.39|149.55|147.35|0
1633520940000|2021-10-06 11:49:00|149.62|147.42|149.78|147.58|149.78|147.58|149.62|147.42|0
1633520950000|2021-10-06 11:49:10|149.7|147.5|149.74|147.54|149.78|147.58|149.7|147.5|0
1633520960000|2021-10-06 11:49:20|149.78|147.58|149.78|147.58|149.78|147.58|149.78|147.58|0
1633520970000|2021-10-06 11:49:30|149.7|147.5|149.78|147.58|149.78|147.58|149.7|147.5|0
1633520980000|2021-10-06 11:49:40|149.74|147.54|149.7|147.5|149.78|147.58|149.7|147.5|0
1633520990000|2021-10-06 11:49:50|149.62|147.42|149.55|147.35|149.62|147.42|149.55|147.35|0
1633521000000|2021-10-06 11:50:00|149.62|147.42|149.66|147.46|149.7|147.5|149.62|147.42|0
1633521010000|2021-10-06 11:50:10|149.62|147.42|149.55|147.35|149.62|147.42|149.55|147.35|0
1633521020000|2021-10-06 11:50:20|149.62|147.42|149.7|147.5|149.7|147.5|149.62|147.42|0
1633521030000|2021-10-06 11:50:30|149.78|147.58|149.86|147.66|149.86|147.66|149.78|147.58|0
1633521050000|2021-10-06 11:50:50|149.93|147.73|149.9|147.7|149.93|147.73|149.9|147.7|0
1633521060000|2021-10-06 11:51:00|149.93|147.73|149.86|147.66|149.93|147.73|149.86|147.66|0
1633521070000|2021-10-06 11:51:10|149.78|147.58|149.78|147.58|149.78|147.58|149.7|147.5|0
1633521080000|2021-10-06 11:51:20|149.74|147.54|149.62|147.42|149.74|147.54|149.59|147.39|0
1633521090000|2021-10-06 11:51:30|149.55|147.35|149.55|147.35|149.62|147.42|149.55|147.35|0
1633521100000|2021-10-06 11:51:40|149.39|147.19|149.39|147.19|149.39|147.19|149.39|147.19|0
1633521110000|2021-10-06 11:51:50|149.47|147.27|149.47|147.27|149.55|147.35|149.47|147.27|0
1633521130000|2021-10-06 11:52:10|149.54|147.34|149.54|147.34|149.54|147.34|149.54|147.34|0
1633521140000|2021-10-06 11:52:20|149.47|147.27|149.54|147.34|149.54|147.34|149.47|147.27|0
1633521150000|2021-10-06 11:52:30|149.51|147.31|149.47|147.27|149.51|147.31|149.47|147.27|0
1633521170000|2021-10-06 11:52:50|149.43|147.23|149.47|147.27|149.47|147.27|149.43|147.23|0
1633521180000|2021-10-06 11:53:00|149.39|147.19|149.31|147.11|149.39|147.19|149.31|147.11|0
1633521190000|2021-10-06 11:53:10|149.24|147.04|149.24|147.04|149.31|147.11|149.24|147.04|0
1633521200000|2021-10-06 11:53:20|149.16|146.96|149.08|146.88|149.16|146.96|149|146.8|0
1633521210000|2021-10-06 11:53:30|149.04|146.84|149|146.8|149.04|146.84|149|146.8|0
1633521220000|2021-10-06 11:53:40|149.08|146.88|149.08|146.88|149.08|146.88|149.08|146.88|0
1633521230000|2021-10-06 11:53:50|149.12|146.92|149|146.8|149.12|146.92|149|146.8|0
1633521240000|2021-10-06 11:54:00|148.93|146.73|149|146.8|149|146.8|148.93|146.73|0
1633521250000|2021-10-06 11:54:10|149.04|146.84|149|146.8|149.08|146.88|149|146.8|0
1633521260000|2021-10-06 11:54:20|148.93|146.73|148.93|146.73|148.93|146.73|148.93|146.73|0
1633521270000|2021-10-06 11:54:30|148.85|146.65|148.77|146.57|148.85|146.65|148.77|146.57|0
1633521280000|2021-10-06 11:54:40|148.85|146.65|148.85|146.65|148.85|146.65|148.77|146.57|0
1633521300000|2021-10-06 11:55:00|148.77|146.57|148.77|146.57|148.77|146.57|148.77|146.57|0
1633521310000|2021-10-06 11:55:10|148.85|146.65|148.69|146.49|148.85|146.65|148.69|146.49|0
1633521340000|2021-10-06 11:55:40|148.77|146.57|148.77|146.57|148.77|146.57|148.77|146.57|0
1633521350000|2021-10-06 11:55:50|148.69|146.49|148.69|146.49|148.69|146.49|148.69|146.49|0
1633521360000|2021-10-06 11:56:00|148.62|146.42|148.69|146.49|148.69|146.49|148.62|146.42|0
1633521370000|2021-10-06 11:56:10|148.77|146.57|148.85|146.65|148.85|146.65|148.77|146.57|0
1633521380000|2021-10-06 11:56:20|148.92|146.72|148.77|146.57|148.92|146.72|148.77|146.57|0
1633521390000|2021-10-06 11:56:30|148.62|146.42|148.54|146.34|148.62|146.42|148.54|146.34|0
1633521400000|2021-10-06 11:56:40|148.46|146.26|148.77|146.57|148.77|146.57|148.46|146.26|0
1633521410000|2021-10-06 11:56:50|148.69|146.49|148.77|146.57|148.77|146.57|148.69|146.49|0
1633521420000|2021-10-06 11:57:00|148.69|146.49|148.77|146.57|148.77|146.57|148.69|146.49|0
1633521430000|2021-10-06 11:57:10|148.69|146.49|148.69|146.49|148.69|146.49|148.69|146.49|0
1633521440000|2021-10-06 11:57:20|148.77|146.57|148.77|146.57|148.77|146.57|148.77|146.57|0
1633521450000|2021-10-06 11:57:30|148.85|146.65|148.77|146.57|148.85|146.65|148.77|146.57|0
1633521460000|2021-10-06 11:57:40|148.85|146.65|148.81|146.61|148.85|146.65|148.81|146.61|0
1633521470000|2021-10-06 11:57:50|148.77|146.57|148.54|146.34|148.77|146.57|148.54|146.34|0
1633521480000|2021-10-06 11:58:00|148.62|146.42|148.46|146.26|148.62|146.42|148.46|146.26|0
1633521490000|2021-10-06 11:58:10|148.31|146.11|148.15|145.95|148.31|146.11|148.15|145.95|0
1633521500000|2021-10-06 11:58:20|148|145.8|148.08|145.88|148.08|145.88|148|145.8|0
1633521510000|2021-10-06 11:58:30|148|145.8|148.23|146.03|148.23|146.03|148|145.8|0
1633521520000|2021-10-06 11:58:40|148.31|146.11|148.23|146.03|148.31|146.11|148.12|145.92|0
1633521530000|2021-10-06 11:58:50|148.15|145.95|148.08|145.88|148.15|145.95|148.08|145.88|0
1633521540000|2021-10-06 11:59:00|147.92|145.72|147.77|145.57|148|145.8|147.77|145.57|0
1633521550000|2021-10-06 11:59:10|147.46|145.26|147.31|145.11|147.46|145.26|147.31|145.11|0
1633521560000|2021-10-06 11:59:20|147.39|145.19|147.54|145.34|147.54|145.34|147.39|145.19|0
1633521570000|2021-10-06 11:59:30|147.62|145.42|147.46|145.26|147.62|145.42|147.46|145.26|0
1633521580000|2021-10-06 11:59:40|147.54|145.34|147.54|145.34|147.54|145.34|147.54|145.34|0
1633521590000|2021-10-06 11:59:50|147.62|145.42|147.62|145.42|147.62|145.42|147.54|145.34|0
1633521600000|2021-10-06 12:00:00|147.77|145.57|147.54|145.34|147.77|145.57|147.54|145.34|0
1633521620000|2021-10-06 12:00:20|147.62|145.42|147.62|145.42|147.62|145.42|147.62|145.42|0
1633521630000|2021-10-06 12:00:30|147.69|145.49|147.77|145.57|147.77|145.57|147.69|145.49|0
1633521640000|2021-10-06 12:00:40|147.69|145.49|147.77|145.57|147.85|145.65|147.69|145.49|0
1633521660000|2021-10-06 12:01:00|147.69|145.49|147.77|145.57|147.85|145.65|147.69|145.49|0
1633521670000|2021-10-06 12:01:10|147.85|145.65|147.92|145.72|147.92|145.72|147.85|145.65|0
1633521680000|2021-10-06 12:01:20|148|145.8|147.85|145.65|148|145.8|147.85|145.65|0
1633521690000|2021-10-06 12:01:30|147.92|145.72|147.92|145.72|147.92|145.72|147.92|145.72|0
1633521700000|2021-10-06 12:01:40|147.89|145.69|148.08|145.88|148.08|145.88|147.85|145.65|0
1633521710000|2021-10-06 12:01:50|148.15|145.95|148.15|145.95|148.15|145.95|148.15|145.95|0
1633521720000|2021-10-06 12:02:00|148.08|145.88|148|145.8|148.08|145.88|148|145.8|0
1633521730000|2021-10-06 12:02:10|147.92|145.72|147.92|145.72|147.92|145.72|147.92|145.72|0
1633521740000|2021-10-06 12:02:20|147.85|145.65|148|145.8|148|145.8|147.77|145.57|0
1633521750000|2021-10-06 12:02:30|147.85|145.65|147.92|145.72|147.92|145.72|147.85|145.65|0
1633521760000|2021-10-06 12:02:40|147.85|145.65|147.85|145.65|147.85|145.65|147.77|145.57|0
1633521770000|2021-10-06 12:02:50|147.77|145.57|147.69|145.49|147.77|145.57|147.69|145.49|0
1633521780000|2021-10-06 12:03:00|147.77|145.57|147.85|145.65|147.85|145.65|147.77|145.57|0
1633521790000|2021-10-06 12:03:10|147.77|145.57|147.84|145.64|147.84|145.64|147.77|145.57|0
1633521810000|2021-10-06 12:03:30|147.92|145.72|147.92|145.72|147.92|145.72|147.92|145.72|0
1633521820000|2021-10-06 12:03:40|148|145.8|148.07|145.87|148.07|145.87|148|145.8|0
1633521830000|2021-10-06 12:03:50|148|145.8|147.92|145.72|148|145.8|147.92|145.72|0
1633521840000|2021-10-06 12:04:00|147.84|145.64|147.84|145.64|147.84|145.64|147.84|145.64|0
1633521850000|2021-10-06 12:04:10|147.92|145.72|147.84|145.64|147.92|145.72|147.84|145.64|0
1633521860000|2021-10-06 12:04:20|147.77|145.57|147.77|145.57|147.84|145.64|147.77|145.57|0
1633521870000|2021-10-06 12:04:30|147.69|145.49|147.54|145.34|147.69|145.49|147.54|145.34|0
1633521880000|2021-10-06 12:04:40|147.61|145.41|147.54|145.34|147.61|145.41|147.46|145.26|0
1633521890000|2021-10-06 12:04:50|147.46|145.26|147.38|145.18|147.54|145.34|147.38|145.18|0
1633521900000|2021-10-06 12:05:00|147.46|145.26|147.38|145.18|147.46|145.26|147.38|145.18|0
1633521910000|2021-10-06 12:05:10|147.46|145.26|147.46|145.26|147.46|145.26|147.46|145.26|0
1633521930000|2021-10-06 12:05:30|147.38|145.18|147.38|145.18|147.38|145.18|147.31|145.11|0
1633521940000|2021-10-06 12:05:40|147.54|145.34|147.69|145.49|147.69|145.49|147.54|145.34|0
1633521950000|2021-10-06 12:05:50|147.77|145.57|147.69|145.49|147.77|145.57|147.69|145.49|0
1633521960000|2021-10-06 12:06:00|147.61|145.41|147.54|145.34|147.61|145.41|147.54|145.34|0
1633521970000|2021-10-06 12:06:10|147.61|145.41|147.69|145.49|147.69|145.49|147.61|145.41|0
1633521980000|2021-10-06 12:06:20|147.61|145.41|147.54|145.34|147.69|145.49|147.54|145.34|0
1633521990000|2021-10-06 12:06:30|147.61|145.41|147.46|145.26|147.61|145.41|147.46|145.26|0
1633522000000|2021-10-06 12:06:40|147.38|145.18|147.38|145.18|147.46|145.26|147.38|145.18|0
1633522010000|2021-10-06 12:06:50|147.46|145.26|147.46|145.26|147.46|145.26|147.38|145.18|0
1633522030000|2021-10-06 12:07:10|147.38|145.18|147.46|145.26|147.46|145.26|147.38|145.18|0
1633522050000|2021-10-06 12:07:30|147.61|145.41|147.69|145.49|147.69|145.49|147.61|145.41|0
1633522060000|2021-10-06 12:07:40|147.61|145.41|147.61|145.41|147.69|145.49|147.61|145.41|0
1633522070000|2021-10-06 12:07:50|147.65|145.45|147.61|145.41|147.65|145.45|147.61|145.41|0
1633522080000|2021-10-06 12:08:00|147.69|145.49|147.69|145.49|147.69|145.49|147.69|145.49|0
1633522090000|2021-10-06 12:08:10|147.54|145.34|147.46|145.26|147.54|145.34|147.46|145.26|0
1633522100000|2021-10-06 12:08:20|147.38|145.18|147.31|145.11|147.38|145.18|147.31|145.11|0
1633522110000|2021-10-06 12:08:30|147.23|145.03|147.23|145.03|147.23|145.03|147.23|145.03|0
1633522120000|2021-10-06 12:08:40|147.15|144.95|147.38|145.18|147.38|145.18|147.15|144.95|0
1633522130000|2021-10-06 12:08:50|147.46|145.26|147.38|145.18|147.46|145.26|147.38|145.18|0
1633522140000|2021-10-06 12:09:00|147.61|145.41|147.54|145.34|147.61|145.41|147.54|145.34|0
1633522150000|2021-10-06 12:09:10|147.61|145.41|147.61|145.41|147.61|145.41|147.61|145.41|0
1633522160000|2021-10-06 12:09:20|147.54|145.34|147.61|145.41|147.61|145.41|147.54|145.34|0
1633522170000|2021-10-06 12:09:30|147.69|145.49|147.54|145.34|147.69|145.49|147.54|145.34|0
1633522190000|2021-10-06 12:09:50|147.57|145.37|147.54|145.34|147.57|145.37|147.54|145.34|0
1633522200000|2021-10-06 12:10:00|147.61|145.41|147.46|145.26|147.61|145.41|147.46|145.26|0
1633522210000|2021-10-06 12:10:10|147.53|145.33|147.46|145.26|147.53|145.33|147.46|145.26|0
1633522220000|2021-10-06 12:10:20|147.31|145.11|147.23|145.03|147.31|145.11|147.23|145.03|0
1633522230000|2021-10-06 12:10:30|147.15|144.95|147.23|145.03|147.23|145.03|147.15|144.95|0
1633522240000|2021-10-06 12:10:40|147.31|145.11|147.15|144.95|147.31|145.11|147.15|144.95|0
1633522250000|2021-10-06 12:10:50|147.23|145.03|147.15|144.95|147.31|145.11|147.15|144.95|0
1633522260000|2021-10-06 12:11:00|147|144.8|146.92|144.72|147|144.8|146.92|144.72|0
1633522270000|2021-10-06 12:11:10|147|144.8|147.08|144.88|147.08|144.88|147|144.8|0
1633522280000|2021-10-06 12:11:20|147.15|144.95|147.19|144.99|147.19|144.99|147.15|144.95|0
1633522290000|2021-10-06 12:11:30|147.23|145.03|147.15|144.95|147.23|145.03|147.15|144.95|0
1633522300000|2021-10-06 12:11:40|147|144.8|147.08|144.88|147.08|144.88|147|144.8|0
1633522310000|2021-10-06 12:11:50|147|144.8|147|144.8|147.08|144.88|147|144.8|0
1633522320000|2021-10-06 12:12:00|147.08|144.88|147.08|144.88|147.08|144.88|147.08|144.88|0
1633522330000|2021-10-06 12:12:10|147|144.8|147.08|144.88|147.08|144.88|147|144.8|0
1633522340000|2021-10-06 12:12:20|147.15|144.95|147.15|144.95|147.15|144.95|147.15|144.95|0
1633522350000|2021-10-06 12:12:30|147|144.8|147|144.8|147|144.8|147|144.8|0
1633522360000|2021-10-06 12:12:40|146.92|144.72|146.92|144.72|146.92|144.72|146.92|144.72|0
1633522370000|2021-10-06 12:12:50|147|144.8|146.77|144.57|147|144.8|146.77|144.57|0
1633522380000|2021-10-06 12:13:00|146.69|144.49|146.69|144.49|146.69|144.49|146.69|144.49|0
1633522390000|2021-10-06 12:13:10|146.62|144.42|146.62|144.42|146.62|144.42|146.62|144.42|0
1633522400000|2021-10-06 12:13:20|146.66|144.46|146.62|144.42|146.69|144.49|146.54|144.34|0
1633522410000|2021-10-06 12:13:30|146.54|144.34|146.54|144.34|146.54|144.34|146.54|144.34|0
1633522420000|2021-10-06 12:13:40|146.46|144.26|146.39|144.19|146.46|144.26|146.39|144.19|0
1633522430000|2021-10-06 12:13:50|146.69|144.49|146.58|144.38|146.69|144.49|146.54|144.34|0
1633522440000|2021-10-06 12:14:00|146.54|144.34|146.54|144.34|146.54|144.34|146.46|144.26|0
1633522450000|2021-10-06 12:14:10|146.46|144.26|146.39|144.19|146.46|144.26|146.39|144.19|0
1633522460000|2021-10-06 12:14:20|146.43|144.23|146.46|144.26|146.46|144.26|146.43|144.23|0
1633522470000|2021-10-06 12:14:30|146.39|144.19|146.31|144.11|146.39|144.19|146.31|144.11|0
1633522480000|2021-10-06 12:14:40|146.35|144.15|146.46|144.26|146.46|144.26|146.35|144.15|0
1633522490000|2021-10-06 12:14:50|146.5|144.3|146.46|144.26|146.54|144.34|146.46|144.26|0
1633522500000|2021-10-06 12:15:00|146.54|144.34|146.43|144.23|146.81|144.61|146.28|144.08|0
1633522510000|2021-10-06 12:15:10|146.58|144.38|147.07|144.87|147.07|144.87|146.54|144.34|0
1633522520000|2021-10-06 12:15:20|147.23|145.03|147.38|145.18|147.57|145.37|147.23|145.03|0
1633522530000|2021-10-06 12:15:30|147.3|145.1|147.53|145.33|147.53|145.33|147.3|145.1|0
1633522540000|2021-10-06 12:15:40|147.76|145.56|147.69|145.49|147.76|145.56|147.53|145.33|0
1633522550000|2021-10-06 12:15:50|147.76|145.56|147.99|145.79|147.99|145.79|147.76|145.56|0
1633522560000|2021-10-06 12:16:00|147.92|145.72|147.61|145.41|147.92|145.72|147.53|145.33|0
1633522570000|2021-10-06 12:16:10|147.53|145.33|147.38|145.18|147.61|145.41|147.38|145.18|0
1633522580000|2021-10-06 12:16:20|147.53|145.33|147.46|145.26|147.53|145.33|147.46|145.26|0
1633522590000|2021-10-06 12:16:30|147.38|145.18|147.53|145.33|147.61|145.41|147.38|145.18|0
1633522600000|2021-10-06 12:16:40|147.38|145.18|147.3|145.1|147.46|145.26|147.3|145.1|0
1633522610000|2021-10-06 12:16:50|147.38|145.18|147.46|145.26|147.46|145.26|147.3|145.1|0
1633522620000|2021-10-06 12:17:00|147.53|145.33|147.99|145.79|147.99|145.79|147.53|145.33|0
1633522630000|2021-10-06 12:17:10|147.91|145.71|147.91|145.71|147.99|145.79|147.84|145.64|0
1633522640000|2021-10-06 12:17:20|147.88|145.68|147.99|145.79|147.99|145.79|147.88|145.68|0
1633522650000|2021-10-06 12:17:30|148.14|145.94|148.07|145.87|148.22|146.02|148.07|145.87|0
1633522660000|2021-10-06 12:17:40|147.99|145.79|147.88|145.68|147.99|145.79|147.88|145.68|0
1633522670000|2021-10-06 12:17:50|147.76|145.56|147.84|145.64|147.84|145.64|147.76|145.56|0
1633522680000|2021-10-06 12:18:00|148.14|145.94|147.99|145.79|148.14|145.94|147.99|145.79|0
1633522690000|2021-10-06 12:18:10|148.07|145.87|148.07|145.87|148.07|145.87|148.07|145.87|0
1633522700000|2021-10-06 12:18:20|147.99|145.79|147.91|145.71|147.99|145.79|147.84|145.64|0
1633522710000|2021-10-06 12:18:30|147.99|145.79|147.99|145.79|147.99|145.79|147.99|145.79|0
1633522720000|2021-10-06 12:18:40|148.07|145.87|147.91|145.71|148.07|145.87|147.91|145.71|0
1633522730000|2021-10-06 12:18:50|147.99|145.79|148.14|145.94|148.14|145.94|147.99|145.79|0
1633522740000|2021-10-06 12:19:00|148.07|145.87|147.53|145.33|148.07|145.87|147.45|145.25|0
1633522750000|2021-10-06 12:19:10|147.61|145.41|147.53|145.33|147.61|145.41|147.53|145.33|0
1633522760000|2021-10-06 12:19:20|147.76|145.56|147.76|145.56|147.84|145.64|147.76|145.56|0
1633522770000|2021-10-06 12:19:30|147.68|145.48|147.84|145.64|147.91|145.71|147.68|145.48|0
1633522780000|2021-10-06 12:19:40|147.91|145.71|148.07|145.87|148.07|145.87|147.91|145.71|0
1633522790000|2021-10-06 12:19:50|147.99|145.79|148.45|146.25|148.45|146.25|147.99|145.79|0
1633522800000|2021-10-06 12:20:00|148.53|146.33|148.22|146.02|148.53|146.33|148.22|146.02|0
1633522810000|2021-10-06 12:20:10|148.07|145.87|148.14|145.94|148.14|145.94|148.07|145.87|0
1633522820000|2021-10-06 12:20:20|148.07|145.87|148.22|146.02|148.22|146.02|147.99|145.79|0
1633522830000|2021-10-06 12:20:30|148.14|145.94|148.14|145.94|148.22|146.02|148.14|145.94|0
1633522840000|2021-10-06 12:20:40|148.07|145.87|147.99|145.79|148.07|145.87|147.99|145.79|0
1633522850000|2021-10-06 12:20:50|148.07|145.87|147.99|145.79|148.07|145.87|147.99|145.79|0
1633522860000|2021-10-06 12:21:00|148.07|145.87|147.84|145.64|148.07|145.87|147.84|145.64|0
1633522870000|2021-10-06 12:21:10|147.76|145.56|147.91|145.71|147.91|145.71|147.76|145.56|0
1633522880000|2021-10-06 12:21:20|148.14|145.94|148.14|145.94|148.3|146.1|148.14|145.94|0
1633522890000|2021-10-06 12:21:30|148.22|146.02|148.14|145.94|148.22|146.02|148.07|145.87|0
1633522900000|2021-10-06 12:21:40|147.99|145.79|147.84|145.64|147.99|145.79|147.84|145.64|0
1633522910000|2021-10-06 12:21:50|147.68|145.48|147.45|145.25|147.68|145.48|147.45|145.25|0
1633522920000|2021-10-06 12:22:00|147.53|145.33|147.3|145.1|147.53|145.33|147.3|145.1|0
1633522930000|2021-10-06 12:22:10|147.22|145.02|147.22|145.02|147.22|145.02|147.22|145.02|0
1633522940000|2021-10-06 12:22:20|147.3|145.1|147.15|144.95|147.3|145.1|147.15|144.95|0
1633522950000|2021-10-06 12:22:30|147.22|145.02|147.07|144.87|147.22|145.02|147.07|144.87|0
1633522960000|2021-10-06 12:22:40|147.15|144.95|146.92|144.72|147.22|145.02|146.92|144.72|0
1633522970000|2021-10-06 12:22:50|146.99|144.79|146.92|144.72|146.99|144.79|146.84|144.64|0
1633522980000|2021-10-06 12:23:00|146.84|144.64|146.76|144.56|146.84|144.64|146.76|144.56|0
1633522990000|2021-10-06 12:23:10|146.84|144.64|146.69|144.49|146.84|144.64|146.69|144.49|0
1633523000000|2021-10-06 12:23:20|146.61|144.41|146.54|144.34|146.61|144.41|146.54|144.34|0
1633523010000|2021-10-06 12:23:30|146.61|144.41|146.61|144.41|146.61|144.41|146.61|144.41|0
1633523020000|2021-10-06 12:23:40|146.54|144.34|146.61|144.41|146.61|144.41|146.46|144.26|0
1633523030000|2021-10-06 12:23:50|146.69|144.49|146.76|144.56|146.76|144.56|146.69|144.49|0
1633523040000|2021-10-06 12:24:00|146.69|144.49|146.84|144.64|146.84|144.64|146.69|144.49|0
1633523050000|2021-10-06 12:24:10|146.76|144.56|146.69|144.49|146.76|144.56|146.69|144.49|0
1633523060000|2021-10-06 12:24:20|146.61|144.41|146.69|144.49|146.69|144.49|146.61|144.41|0
1633523070000|2021-10-06 12:24:30|146.76|144.56|146.61|144.41|146.76|144.56|146.54|144.34|0
1633523090000|2021-10-06 12:24:50|146.69|144.49|146.61|144.41|146.69|144.49|146.61|144.41|0
1633523100000|2021-10-06 12:25:00|146.69|144.49|146.76|144.56|146.76|144.56|146.69|144.49|0
1633523110000|2021-10-06 12:25:10|146.69|144.49|146.76|144.56|146.76|144.56|146.69|144.49|0
1633523120000|2021-10-06 12:25:20|146.54|144.34|146.38|144.18|146.54|144.34|146.38|144.18|0
1633523130000|2021-10-06 12:25:30|146.46|144.26|146.46|144.26|146.61|144.41|146.46|144.26|0
1633523140000|2021-10-06 12:25:40|146.42|144.22|146.31|144.11|146.42|144.22|146.31|144.11|0
1633523150000|2021-10-06 12:25:50|146.38|144.18|146.31|144.11|146.38|144.18|146.31|144.11|0
1633523160000|2021-10-06 12:26:00|146.38|144.18|146.31|144.11|146.38|144.18|146.23|144.03|0
1633523170000|2021-10-06 12:26:10|146.23|144.03|145.85|143.65|146.23|144.03|145.85|143.65|0
1633523180000|2021-10-06 12:26:20|145.77|143.57|145.85|143.65|145.93|143.73|145.77|143.57|0
1633523190000|2021-10-06 12:26:30|145.89|143.69|145.93|143.73|145.93|143.73|145.89|143.69|0
1633523200000|2021-10-06 12:26:40|145.85|143.65|145.77|143.57|145.85|143.65|145.7|143.5|0
1633523210000|2021-10-06 12:26:50|145.7|143.5|145.7|143.5|145.7|143.5|145.62|143.42|0
1633523220000|2021-10-06 12:27:00|145.77|143.57|145.62|143.42|145.77|143.57|145.62|143.42|0
1633523230000|2021-10-06 12:27:10|145.7|143.5|145.93|143.73|145.93|143.73|145.7|143.5|0
1633523240000|2021-10-06 12:27:20|145.85|143.65|145.85|143.65|145.85|143.65|145.85|143.65|0
1633523250000|2021-10-06 12:27:30|145.77|143.57|145.7|143.5|145.77|143.57|145.7|143.5|0
1633523260000|2021-10-06 12:27:40|145.62|143.42|145.62|143.42|145.62|143.42|145.62|143.42|0
1633523270000|2021-10-06 12:27:50|145.7|143.5|145.85|143.65|145.85|143.65|145.7|143.5|0
1633523280000|2021-10-06 12:28:00|145.77|143.57|145.62|143.42|145.77|143.57|145.62|143.42|0
1633523290000|2021-10-06 12:28:10|145.55|143.35|145.47|143.27|145.55|143.35|145.47|143.27|0
1633523300000|2021-10-06 12:28:20|145.4|143.2|145.4|143.2|145.4|143.2|145.32|143.12|0
1633523310000|2021-10-06 12:28:30|145.32|143.12|145.55|143.35|145.55|143.35|145.32|143.12|0
1633523320000|2021-10-06 12:28:40|145.47|143.27|145.32|143.12|145.47|143.27|145.32|143.12|0
1633523330000|2021-10-06 12:28:50|145.24|143.04|145.09|142.89|145.24|143.04|145.09|142.89|0
1633523340000|2021-10-06 12:29:00|145.17|142.97|145.02|142.82|145.17|142.97|145.02|142.82|0
1633523350000|2021-10-06 12:29:10|144.94|142.74|144.79|142.59|144.94|142.74|144.79|142.59|0
1633523360000|2021-10-06 12:29:20|144.87|142.67|144.94|142.74|144.94|142.74|144.87|142.67|0
1633523370000|2021-10-06 12:29:30|144.87|142.67|144.87|142.67|144.94|142.74|144.87|142.67|0
1633523380000|2021-10-06 12:29:40|144.94|142.74|144.91|142.71|144.94|142.74|144.91|142.71|0
1633523390000|2021-10-06 12:29:50|144.94|142.74|145.02|142.82|145.02|142.82|144.94|142.74|0
1633523400000|2021-10-06 12:30:00|145.09|142.89|145.09|142.89|145.09|142.89|145.02|142.82|0
1633523410000|2021-10-06 12:30:10|145.02|142.82|145.02|142.82|145.09|142.89|145.02|142.82|0
1633523420000|2021-10-06 12:30:20|145.17|142.97|145.32|143.12|145.32|143.12|145.17|142.97|0
1633523430000|2021-10-06 12:30:30|145.28|143.08|145.02|142.82|145.32|143.12|145.02|142.82|0
1633523450000|2021-10-06 12:30:50|145.09|142.89|144.94|142.74|145.09|142.89|144.94|142.74|0
1633523460000|2021-10-06 12:31:00|144.87|142.67|145.17|142.97|145.17|142.97|144.87|142.67|0
1633523470000|2021-10-06 12:31:10|145.09|142.89|144.87|142.67|145.09|142.89|144.79|142.59|0
1633523480000|2021-10-06 12:31:20|144.94|142.74|144.94|142.74|144.94|142.74|144.94|142.74|0
1633523490000|2021-10-06 12:31:30|145.02|142.82|145.02|142.82|145.02|142.82|145.02|142.82|0
1633523500000|2021-10-06 12:31:40|145.09|142.89|145.09|142.89|145.17|142.97|145.09|142.89|0
1633523510000|2021-10-06 12:31:50|145.02|142.82|144.98|142.78|145.02|142.82|144.98|142.78|0
1633523520000|2021-10-06 12:32:00|144.94|142.74|145.09|142.89|145.09|142.89|144.86|142.66|0
1633523530000|2021-10-06 12:32:10|145.17|142.97|145.32|143.12|145.32|143.12|145.17|142.97|0
1633523540000|2021-10-06 12:32:20|145.24|143.04|145.24|143.04|145.24|143.04|145.17|142.97|0
1633523560000|2021-10-06 12:32:40|145.17|142.97|145.09|142.89|145.17|142.97|145.09|142.89|0
1633523570000|2021-10-06 12:32:50|145.02|142.82|145.02|142.82|145.02|142.82|145.02|142.82|0
1633523580000|2021-10-06 12:33:00|144.94|142.74|144.94|142.74|145.02|142.82|144.94|142.74|0
1633523590000|2021-10-06 12:33:10|145.02|142.82|144.86|142.66|145.02|142.82|144.86|142.66|0
1633523600000|2021-10-06 12:33:20|144.94|142.74|145.01|142.81|145.01|142.81|144.94|142.74|0
1633523610000|2021-10-06 12:33:30|145.09|142.89|145.09|142.89|145.09|142.89|145.09|142.89|0
1633523620000|2021-10-06 12:33:40|145.17|142.97|145.09|142.89|145.17|142.97|145.09|142.89|0
1633523630000|2021-10-06 12:33:50|145.24|143.04|145.24|143.04|145.24|143.04|145.24|143.04|0
1633523640000|2021-10-06 12:34:00|145.17|142.97|145.01|142.81|145.17|142.97|145.01|142.81|0
1633523650000|2021-10-06 12:34:10|145.09|142.89|145.01|142.81|145.09|142.89|145.01|142.81|0
1633523660000|2021-10-06 12:34:20|145.09|142.89|145.24|143.04|145.24|143.04|145.09|142.89|0
1633523670000|2021-10-06 12:34:30|145.17|142.97|145.17|142.97|145.17|142.97|145.09|142.89|0
1633523690000|2021-10-06 12:34:50|145.09|142.89|145.09|142.89|145.09|142.89|145.09|142.89|0
1633523700000|2021-10-06 12:35:00|145.01|142.81|144.94|142.74|145.01|142.81|144.94|142.74|0
1633523710000|2021-10-06 12:35:10|144.86|142.66|145.01|142.81|145.01|142.81|144.86|142.66|0
1633523720000|2021-10-06 12:35:20|144.98|142.78|145.05|142.85|145.05|142.85|144.98|142.78|0
1633523730000|2021-10-06 12:35:30|144.94|142.74|144.94|142.74|144.94|142.74|144.94|142.74|0
1633523740000|2021-10-06 12:35:40|145.01|142.81|144.94|142.74|145.01|142.81|144.94|142.74|0
1633523750000|2021-10-06 12:35:50|144.79|142.59|144.94|142.74|144.94|142.74|144.79|142.59|0
1633523760000|2021-10-06 12:36:00|145.01|142.81|145.09|142.89|145.09|142.89|145.01|142.81|0
1633523770000|2021-10-06 12:36:10|145.16|142.96|145.16|142.96|145.16|142.96|145.09|142.89|0
1633523790000|2021-10-06 12:36:30|145.24|143.04|145.16|142.96|145.24|143.04|145.16|142.96|0
1633523800000|2021-10-06 12:36:40|145.2|143|145.2|143|145.2|143|145.2|143|0
1633523810000|2021-10-06 12:36:50|145.16|142.96|145.16|142.96|145.24|143.04|145.16|142.96|0
1633523820000|2021-10-06 12:37:00|145.24|143.04|145.16|142.96|145.24|143.04|145.16|142.96|0
1633523830000|2021-10-06 12:37:10|145.24|143.04|145.24|143.04|145.24|143.04|145.24|143.04|0
1633523840000|2021-10-06 12:37:20|145.32|143.12|145.32|143.12|145.32|143.12|145.32|143.12|0
1633523860000|2021-10-06 12:37:40|145.39|143.19|145.62|143.42|145.62|143.42|145.39|143.19|0
1633523870000|2021-10-06 12:37:50|145.54|143.34|145.84|143.64|145.84|143.64|145.54|143.34|0
1633523880000|2021-10-06 12:38:00|145.92|143.72|146|143.8|146|143.8|145.92|143.72|0
1633523890000|2021-10-06 12:38:10|146.07|143.87|146|143.8|146.07|143.87|146|143.8|0
1633523900000|2021-10-06 12:38:20|146.22|144.02|146.15|143.95|146.22|144.02|146.15|143.95|0
1633523920000|2021-10-06 12:38:40|146.22|144.02|146.22|144.02|146.38|144.18|146.22|144.02|0
1633523930000|2021-10-06 12:38:50|146.15|143.95|146.15|143.95|146.15|143.95|146.15|143.95|0
1633523940000|2021-10-06 12:39:00|146.07|143.87|146|143.8|146.07|143.87|146|143.8|0
1633523950000|2021-10-06 12:39:10|146.07|143.87|145.84|143.64|146.07|143.87|145.84|143.64|0
1633523960000|2021-10-06 12:39:20|145.92|143.72|145.84|143.64|145.92|143.72|145.77|143.57|0
1633523970000|2021-10-06 12:39:30|145.77|143.57|145.62|143.42|145.77|143.57|145.62|143.42|0
1633523980000|2021-10-06 12:39:40|145.54|143.34|145.47|143.27|145.62|143.42|145.47|143.27|0
1633523990000|2021-10-06 12:39:50|145.39|143.19|145.54|143.34|145.54|143.34|145.31|143.11|0
1633524000000|2021-10-06 12:40:00|145.47|143.27|145.47|143.27|145.47|143.27|145.47|143.27|0
1633524010000|2021-10-06 12:40:10|145.46|143.26|145.69|143.49|145.69|143.49|145.46|143.26|0
1633524020000|2021-10-06 12:40:20|145.62|143.42|145.62|143.42|145.62|143.42|145.62|143.42|0
1633524030000|2021-10-06 12:40:30|145.54|143.34|145.54|143.34|145.54|143.34|145.54|143.34|0
1633524040000|2021-10-06 12:40:40|145.62|143.42|145.62|143.42|145.62|143.42|145.62|143.42|0
1633524050000|2021-10-06 12:40:50|145.69|143.49|145.62|143.42|145.69|143.49|145.62|143.42|0
1633524060000|2021-10-06 12:41:00|145.69|143.49|145.62|143.42|145.69|143.49|145.62|143.42|0
1633524070000|2021-10-06 12:41:10|145.54|143.34|145.46|143.26|145.54|143.34|145.46|143.26|0
1633524080000|2021-10-06 12:41:20|145.39|143.19|145.28|143.08|145.39|143.19|145.28|143.08|0
1633524090000|2021-10-06 12:41:30|145.16|142.96|145.01|142.81|145.16|142.96|145.01|142.81|0
1633524100000|2021-10-06 12:41:40|145.09|142.89|145.09|142.89|145.09|142.89|145.09|142.89|0
1633524110000|2021-10-06 12:41:50|145.01|142.81|145.01|142.81|145.01|142.81|145.01|142.81|0
1633524120000|2021-10-06 12:42:00|144.86|142.66|144.86|142.66|144.86|142.66|144.86|142.66|0
1633524130000|2021-10-06 12:42:10|144.94|142.74|144.86|142.66|144.94|142.74|144.78|142.58|0
1633524140000|2021-10-06 12:42:20|145.01|142.81|145.01|142.81|145.01|142.81|145.01|142.81|0
1633524150000|2021-10-06 12:42:30|144.93|142.73|144.93|142.73|144.93|142.73|144.93|142.73|0
1633524160000|2021-10-06 12:42:40|144.86|142.66|144.71|142.51|144.86|142.66|144.71|142.51|0
1633524170000|2021-10-06 12:42:50|144.78|142.58|144.86|142.66|144.86|142.66|144.78|142.58|0
1633524180000|2021-10-06 12:43:00|144.78|142.58|144.78|142.58|144.86|142.66|144.78|142.58|0
1633524190000|2021-10-06 12:43:10|144.71|142.51|144.48|142.28|144.71|142.51|144.48|142.28|0
1633524200000|2021-10-06 12:43:20|144.41|142.21|144.26|142.06|144.41|142.21|144.26|142.06|0
1633524210000|2021-10-06 12:43:30|144.33|142.13|144.48|142.28|144.56|142.36|144.33|142.13|0
1633524220000|2021-10-06 12:43:40|144.56|142.36|144.41|142.21|144.56|142.36|144.41|142.21|0
1633524230000|2021-10-06 12:43:50|144.48|142.28|144.41|142.21|144.56|142.36|144.41|142.21|0
1633524240000|2021-10-06 12:44:00|144.48|142.28|144.33|142.13|144.48|142.28|144.33|142.13|0
1633524260000|2021-10-06 12:44:20|144.26|142.06|144.33|142.13|144.33|142.13|144.26|142.06|0
1633524270000|2021-10-06 12:44:30|144.41|142.21|144.41|142.21|144.41|142.21|144.41|142.21|0
1633524280000|2021-10-06 12:44:40|144.48|142.28|144.48|142.28|144.48|142.28|144.48|142.28|0
1633524290000|2021-10-06 12:44:50|144.56|142.36|144.63|142.43|144.63|142.43|144.56|142.36|0
1633524300000|2021-10-06 12:45:00|144.71|142.51|144.56|142.36|144.71|142.51|144.56|142.36|0
1633524310000|2021-10-06 12:45:10|144.63|142.43|144.56|142.36|144.63|142.43|144.48|142.28|0
1633524320000|2021-10-06 12:45:20|144.63|142.43|144.48|142.28|144.63|142.43|144.48|142.28|0
1633524330000|2021-10-06 12:45:30|144.56|142.36|144.56|142.36|144.56|142.36|144.56|142.36|0
1633524340000|2021-10-06 12:45:40|144.48|142.28|144.41|142.21|144.48|142.28|144.33|142.13|0
1633524350000|2021-10-06 12:45:50|144.26|142.06|144.48|142.28|144.48|142.28|144.26|142.06|0
1633524360000|2021-10-06 12:46:00|144.56|142.36|144.48|142.28|144.56|142.36|144.48|142.28|0
1633524390000|2021-10-06 12:46:30|144.63|142.43|144.56|142.36|144.63|142.43|144.56|142.36|0
1633524400000|2021-10-06 12:46:40|144.48|142.28|144.48|142.28|144.56|142.36|144.48|142.28|0
1633524410000|2021-10-06 12:46:50|144.56|142.36|144.56|142.36|144.56|142.36|144.48|142.28|0
1633524420000|2021-10-06 12:47:00|144.63|142.43|144.63|142.43|144.63|142.43|144.56|142.36|0
1633524450000|2021-10-06 12:47:30|144.56|142.36|144.56|142.36|144.56|142.36|144.56|142.36|0
1633524460000|2021-10-06 12:47:40|144.63|142.43|144.71|142.51|144.71|142.51|144.63|142.43|0
1633524470000|2021-10-06 12:47:50|144.78|142.58|144.93|142.73|144.93|142.73|144.78|142.58|0
1633524480000|2021-10-06 12:48:00|144.86|142.66|144.93|142.73|144.93|142.73|144.86|142.66|0
1633524490000|2021-10-06 12:48:10|145.01|142.81|145.08|142.88|145.08|142.88|144.93|142.73|0
1633524500000|2021-10-06 12:48:20|145.16|142.96|145.16|142.96|145.23|143.03|145.16|142.96|0
1633524510000|2021-10-06 12:48:30|145.23|143.03|145.23|143.03|145.23|143.03|145.23|143.03|0
1633524520000|2021-10-06 12:48:40|145.31|143.11|145.31|143.11|145.38|143.18|145.31|143.11|0
1633524530000|2021-10-06 12:48:50|145.23|143.03|145.16|142.96|145.23|143.03|145.16|142.96|0
1633524540000|2021-10-06 12:49:00|145.08|142.88|145.08|142.88|145.08|142.88|145.08|142.88|0
1633524550000|2021-10-06 12:49:10|145.01|142.81|145.16|142.96|145.16|142.96|145.01|142.81|0
1633524560000|2021-10-06 12:49:20|145.08|142.88|145.16|142.96|145.16|142.96|145.08|142.88|0
1633524570000|2021-10-06 12:49:30|145.23|143.03|145.16|142.96|145.23|143.03|145.16|142.96|0
1633524580000|2021-10-06 12:49:40|145.31|143.11|145.16|142.96|145.31|143.11|145.16|142.96|0
1633524590000|2021-10-06 12:49:50|145.23|143.03|145.08|142.88|145.23|143.03|145.08|142.88|0
1633524600000|2021-10-06 12:50:00|145.01|142.81|145.31|143.11|145.31|143.11|145.01|142.81|0
1633524610000|2021-10-06 12:50:10|145.23|143.03|145.16|142.96|145.23|143.03|145.16|142.96|0
1633524640000|2021-10-06 12:50:40|145.01|142.81|145.23|143.03|145.23|143.03|145.01|142.81|0
1633524650000|2021-10-06 12:50:50|145.16|142.96|145.16|142.96|145.16|142.96|145.16|142.96|0
1633524660000|2021-10-06 12:51:00|145.23|143.03|145.31|143.11|145.31|143.11|145.23|143.03|0
1633524670000|2021-10-06 12:51:10|145.16|142.96|145.01|142.81|145.16|142.96|145.01|142.81|0
1633524680000|2021-10-06 12:51:20|145.08|142.88|145.46|143.26|145.53|143.33|145.08|142.88|0
1633524690000|2021-10-06 12:51:30|145.69|143.49|145.61|143.41|145.76|143.56|145.61|143.41|0
1633524700000|2021-10-06 12:51:40|145.69|143.49|145.61|143.41|145.69|143.49|145.61|143.41|0
1633524710000|2021-10-06 12:51:50|145.53|143.33|145.76|143.56|145.76|143.56|145.53|143.33|0
1633524720000|2021-10-06 12:52:00|145.69|143.49|145.84|143.64|145.84|143.64|145.69|143.49|0
1633524730000|2021-10-06 12:52:10|145.99|143.79|145.99|143.79|145.99|143.79|145.76|143.56|0
1633524740000|2021-10-06 12:52:20|145.91|143.71|145.76|143.56|145.91|143.71|145.76|143.56|0
1633524750000|2021-10-06 12:52:30|145.69|143.49|145.69|143.49|145.69|143.49|145.69|143.49|0
1633524760000|2021-10-06 12:52:40|145.76|143.56|145.76|143.56|145.84|143.64|145.76|143.56|0
1633524770000|2021-10-06 12:52:50|145.69|143.49|145.69|143.49|145.76|143.56|145.69|143.49|0
1633524780000|2021-10-06 12:53:00|145.76|143.56|145.69|143.49|145.76|143.56|145.69|143.49|0
1633524790000|2021-10-06 12:53:10|145.61|143.41|145.84|143.64|145.84|143.64|145.61|143.41|0
1633524800000|2021-10-06 12:53:20|145.99|143.79|146.06|143.86|146.06|143.86|145.99|143.79|0
1633524810000|2021-10-06 12:53:30|145.99|143.79|145.91|143.71|145.99|143.79|145.91|143.71|0
1633524820000|2021-10-06 12:53:40|145.99|143.79|146.22|144.02|146.22|144.02|145.99|143.79|0
1633524830000|2021-10-06 12:53:50|146.18|143.98|146.22|144.02|146.22|144.02|146.14|143.94|0
1633524840000|2021-10-06 12:54:00|146.14|143.94|146.22|144.02|146.37|144.17|146.14|143.94|0
1633524850000|2021-10-06 12:54:10|146.37|144.17|146.37|144.17|146.37|144.17|146.37|144.17|0
1633524860000|2021-10-06 12:54:20|146.29|144.09|146.37|144.17|146.37|144.17|146.29|144.09|0
1633524870000|2021-10-06 12:54:30|146.44|144.24|146.6|144.4|146.6|144.4|146.44|144.24|0
1633524880000|2021-10-06 12:54:40|146.67|144.47|146.75|144.55|146.75|144.55|146.67|144.47|0
1633524890000|2021-10-06 12:54:50|146.67|144.47|146.67|144.47|146.75|144.55|146.67|144.47|0
1633524900000|2021-10-06 12:55:00|146.6|144.4|146.52|144.32|146.6|144.4|146.52|144.32|0
1633524910000|2021-10-06 12:55:10|146.6|144.4|146.82|144.62|146.82|144.62|146.6|144.4|0
1633524920000|2021-10-06 12:55:20|146.9|144.7|146.67|144.47|146.9|144.7|146.67|144.47|0
1633524930000|2021-10-06 12:55:30|146.6|144.4|146.67|144.47|146.75|144.55|146.6|144.4|0
1633524940000|2021-10-06 12:55:40|146.52|144.32|146.44|144.24|146.52|144.32|146.44|144.24|0
1633524950000|2021-10-06 12:55:50|146.6|144.4|146.75|144.55|146.75|144.55|146.6|144.4|0
1633524960000|2021-10-06 12:56:00|146.67|144.47|146.75|144.55|146.75|144.55|146.67|144.47|0
1633524970000|2021-10-06 12:56:10|146.82|144.62|146.75|144.55|146.82|144.62|146.67|144.47|0
1633524980000|2021-10-06 12:56:20|146.67|144.47|146.52|144.32|146.67|144.47|146.52|144.32|0
1633524990000|2021-10-06 12:56:30|146.44|144.24|146.37|144.17|146.44|144.24|146.37|144.17|0
1633525000000|2021-10-06 12:56:40|146.52|144.32|146.67|144.47|146.67|144.47|146.52|144.32|0
1633525010000|2021-10-06 12:56:50|146.6|144.4|147.92|145.72|147.92|145.72|146.6|144.4|0
1633525020000|2021-10-06 12:57:00|146.92|144.72|146.84|144.64|146.92|144.72|146.84|144.64|0
1633525030000|2021-10-06 12:57:10|146.77|144.57|146.84|144.64|146.84|144.64|146.73|144.53|0
1633525040000|2021-10-06 12:57:20|146.69|144.49|145.62|143.42|146.77|144.57|145.55|143.35|0
1633525050000|2021-10-06 12:57:30|145.55|143.35|145.55|143.35|145.55|143.35|145.47|143.27|0
1633525060000|2021-10-06 12:57:40|145.62|143.42|145.55|143.35|145.62|143.42|145.55|143.35|0
1633525070000|2021-10-06 12:57:50|145.47|143.27|145.47|143.27|145.47|143.27|145.47|143.27|0
1633525080000|2021-10-06 12:58:00|145.62|143.42|145.55|143.35|145.62|143.42|145.55|143.35|0
1633525090000|2021-10-06 12:58:10|145.51|143.31|145.4|143.2|145.51|143.31|145.4|143.2|0
1633525100000|2021-10-06 12:58:20|145.55|143.35|145.55|143.35|145.55|143.35|145.55|143.35|0
1633525110000|2021-10-06 12:58:30|145.47|143.27|145.32|143.12|145.47|143.27|145.32|143.12|0
1633525120000|2021-10-06 12:58:40|145.36|143.16|145.55|143.35|145.55|143.35|145.36|143.16|0
1633525130000|2021-10-06 12:58:50|145.47|143.27|145.47|143.27|145.47|143.27|145.4|143.2|0
1633525140000|2021-10-06 12:59:00|145.55|143.35|145.55|143.35|145.55|143.35|145.47|143.27|0
1633525150000|2021-10-06 12:59:10|145.47|143.27|145.55|143.35|145.55|143.35|145.47|143.27|0
1633525160000|2021-10-06 12:59:20|145.47|143.27|145.55|143.35|145.55|143.35|145.4|143.2|0
1633525180000|2021-10-06 12:59:40|145.47|143.27|145.55|143.35|145.55|143.35|145.47|143.27|0
1633525190000|2021-10-06 12:59:50|145.62|143.42|145.78|143.58|145.85|143.65|145.62|143.42|0
1633525200000|2021-10-06 13:00:00|145.85|143.65|145.85|143.65|145.85|143.65|145.78|143.58|0
1633525210000|2021-10-06 13:00:10|145.78|143.58|145.93|143.73|146|143.8|145.78|143.58|0
1633525220000|2021-10-06 13:00:20|145.78|143.58|145.47|143.27|145.78|143.58|145.47|143.27|0
1633525230000|2021-10-06 13:00:30|145.4|143.2|145.24|143.04|145.4|143.2|145.24|143.04|0
1633525240000|2021-10-06 13:00:40|145.32|143.12|145.17|142.97|145.32|143.12|145.17|142.97|0
1633525250000|2021-10-06 13:00:50|145.09|142.89|145.09|142.89|145.09|142.89|145.09|142.89|0
1633525260000|2021-10-06 13:01:00|145.17|142.97|145.32|143.12|145.32|143.12|145.17|142.97|0
1633525270000|2021-10-06 13:01:10|145.47|143.27|145.62|143.42|145.62|143.42|145.47|143.27|0
1633525280000|2021-10-06 13:01:20|145.7|143.5|145.55|143.35|145.7|143.5|145.55|143.35|0
1633525290000|2021-10-06 13:01:30|145.62|143.42|145.7|143.5|145.7|143.5|145.62|143.42|0
1633525300000|2021-10-06 13:01:40|145.62|143.42|145.62|143.42|145.62|143.42|145.62|143.42|0
1633525310000|2021-10-06 13:01:50|145.7|143.5|145.77|143.57|145.77|143.57|145.7|143.5|0
1633525320000|2021-10-06 13:02:00|145.85|143.65|145.62|143.42|145.85|143.65|145.62|143.42|0
1633525330000|2021-10-06 13:02:10|145.55|143.35|145.62|143.42|145.62|143.42|145.55|143.35|0
1633525340000|2021-10-06 13:02:20|145.7|143.5|145.77|143.57|145.77|143.57|145.7|143.5|0
1633525350000|2021-10-06 13:02:30|145.7|143.5|145.85|143.65|145.85|143.65|145.7|143.5|0
1633525360000|2021-10-06 13:02:40|145.77|143.57|145.7|143.5|145.77|143.57|145.62|143.42|0
1633525370000|2021-10-06 13:02:50|145.62|143.42|145.47|143.27|145.62|143.42|145.47|143.27|0
1633525380000|2021-10-06 13:03:00|145.39|143.19|145.39|143.19|145.39|143.19|145.39|143.19|0
1633525390000|2021-10-06 13:03:10|145.32|143.12|145.39|143.19|145.47|143.27|145.32|143.12|0
1633525410000|2021-10-06 13:03:30|145.32|143.12|145.24|143.04|145.32|143.12|145.17|142.97|0
1633525420000|2021-10-06 13:03:40|145.17|142.97|145.17|142.97|145.17|142.97|145.17|142.97|0
1633525430000|2021-10-06 13:03:50|145.24|143.04|145.24|143.04|145.32|143.12|145.24|143.04|0
1633525440000|2021-10-06 13:04:00|145.17|142.97|145.09|142.89|145.17|142.97|145.09|142.89|0
1633525450000|2021-10-06 13:04:10|145.01|142.81|145.01|142.81|145.01|142.81|144.94|142.74|0
1633525460000|2021-10-06 13:04:20|145.17|142.97|145.09|142.89|145.24|143.04|145.09|142.89|0
1633525470000|2021-10-06 13:04:30|145.17|142.97|144.94|142.74|145.17|142.97|144.94|142.74|0
1633525480000|2021-10-06 13:04:40|145.01|142.81|145.01|142.81|145.01|142.81|144.94|142.74|0
1633525490000|2021-10-06 13:04:50|145.09|142.89|145.09|142.89|145.09|142.89|145.09|142.89|0
1633525500000|2021-10-06 13:05:00|145.17|142.97|145.47|143.27|145.47|143.27|145.17|142.97|0
1633525510000|2021-10-06 13:05:10|145.55|143.35|145.47|143.27|145.55|143.35|145.47|143.27|0
1633525520000|2021-10-06 13:05:20|145.54|143.34|145.62|143.42|145.62|143.42|145.54|143.34|0
1633525530000|2021-10-06 13:05:30|145.39|143.19|145.24|143.04|145.39|143.19|145.24|143.04|0
1633525540000|2021-10-06 13:05:40|145.17|142.97|145.01|142.81|145.17|142.97|145.01|142.81|0
1633525550000|2021-10-06 13:05:50|145.09|142.89|145.09|142.89|145.09|142.89|145.01|142.81|0
1633525560000|2021-10-06 13:06:00|145.17|142.97|145.17|142.97|145.17|142.97|145.09|142.89|0
1633525570000|2021-10-06 13:06:10|144.94|142.74|144.94|142.74|144.94|142.74|144.86|142.66|0
1633525580000|2021-10-06 13:06:20|145.01|142.81|145.09|142.89|145.09|142.89|145.01|142.81|0
1633525590000|2021-10-06 13:06:30|145.17|142.97|145.17|142.97|145.17|142.97|145.09|142.89|0
1633525600000|2021-10-06 13:06:40|145.16|142.96|145.16|142.96|145.16|142.96|145.16|142.96|0
1633525610000|2021-10-06 13:06:50|145.24|143.04|145.24|143.04|145.24|143.04|145.24|143.04|0
1633525620000|2021-10-06 13:07:00|145.16|142.96|145.16|142.96|145.24|143.04|145.16|142.96|0
1633525640000|2021-10-06 13:07:20|145.09|142.89|144.79|142.59|145.09|142.89|144.79|142.59|0
1633525650000|2021-10-06 13:07:30|144.86|142.66|145.09|142.89|145.09|142.89|144.86|142.66|0
1633525660000|2021-10-06 13:07:40|145.16|142.96|145.16|142.96|145.16|142.96|145.16|142.96|0
1633525670000|2021-10-06 13:07:50|145.24|143.04|145.24|143.04|145.24|143.04|145.16|142.96|0
1633525680000|2021-10-06 13:08:00|145.39|143.19|145.47|143.27|145.47|143.27|145.32|143.12|0
1633525700000|2021-10-06 13:08:20|145.39|143.19|145.54|143.34|145.54|143.34|145.39|143.19|0
1633525710000|2021-10-06 13:08:30|145.47|143.27|145.54|143.34|145.54|143.34|145.39|143.19|0
1633525720000|2021-10-06 13:08:40|145.58|143.38|145.62|143.42|145.62|143.42|145.58|143.38|0
1633525730000|2021-10-06 13:08:50|145.54|143.34|145.54|143.34|145.54|143.34|145.54|143.34|0
1633525740000|2021-10-06 13:09:00|145.47|143.27|145.62|143.42|145.62|143.42|145.47|143.27|0
1633525750000|2021-10-06 13:09:10|145.69|143.49|145.85|143.65|145.85|143.65|145.69|143.49|0
1633525760000|2021-10-06 13:09:20|145.92|143.72|145.85|143.65|146|143.8|145.85|143.65|0
1633525770000|2021-10-06 13:09:30|145.92|143.72|145.69|143.49|145.92|143.72|145.69|143.49|0
1633525780000|2021-10-06 13:09:40|145.62|143.42|145.47|143.27|145.62|143.42|145.47|143.27|0
1633525790000|2021-10-06 13:09:50|145.39|143.19|145.31|143.11|145.39|143.19|145.31|143.11|0
1633525800000|2021-10-06 13:10:00|145.24|143.04|145.24|143.04|145.24|143.04|145.24|143.04|0
1633525810000|2021-10-06 13:10:10|145.2|143|145.24|143.04|145.24|143.04|145.2|143|0
1633525820000|2021-10-06 13:10:20|145.09|142.89|145.01|142.81|145.09|142.89|145.01|142.81|0
1633525830000|2021-10-06 13:10:30|144.86|142.66|144.86|142.66|144.86|142.66|144.86|142.66|0
1633525840000|2021-10-06 13:10:40|144.78|142.58|144.94|142.74|144.94|142.74|144.78|142.58|0
1633525850000|2021-10-06 13:10:50|144.86|142.66|144.94|142.74|144.94|142.74|144.86|142.66|0
1633525860000|2021-10-06 13:11:00|144.63|142.43|144.71|142.51|144.78|142.58|144.63|142.43|0
1633525870000|2021-10-06 13:11:10|144.78|142.58|144.94|142.74|144.94|142.74|144.78|142.58|0
1633525880000|2021-10-06 13:11:20|144.86|142.66|144.78|142.58|144.86|142.66|144.78|142.58|0
1633525890000|2021-10-06 13:11:30|144.71|142.51|144.63|142.43|144.71|142.51|144.63|142.43|0
1633525900000|2021-10-06 13:11:40|144.56|142.36|144.56|142.36|144.56|142.36|144.48|142.28|0
1633525910000|2021-10-06 13:11:50|144.71|142.51|144.56|142.36|144.71|142.51|144.56|142.36|0
1633525920000|2021-10-06 13:12:00|144.48|142.28|144.41|142.21|144.48|142.28|144.41|142.21|0
1633525930000|2021-10-06 13:12:10|144.33|142.13|144.41|142.21|144.41|142.21|144.33|142.13|0
1633525940000|2021-10-06 13:12:20|144.33|142.13|144.33|142.13|144.33|142.13|144.33|142.13|0
1633525950000|2021-10-06 13:12:30|144.26|142.06|144.26|142.06|144.33|142.13|144.26|142.06|0
1633525960000|2021-10-06 13:12:40|144.18|141.98|144.18|141.98|144.18|141.98|144.1|141.9|0
1633525970000|2021-10-06 13:12:50|144.1|141.9|144.03|141.83|144.1|141.9|144.03|141.83|0
1633525980000|2021-10-06 13:13:00|144.1|141.9|144.1|141.9|144.1|141.9|144.1|141.9|0
1633525990000|2021-10-06 13:13:10|144.03|141.83|144.03|141.83|144.03|141.83|144.03|141.83|0
1633526000000|2021-10-06 13:13:20|144.1|141.9|144.1|141.9|144.1|141.9|144.1|141.9|0
1633526010000|2021-10-06 13:13:30|144.03|141.83|144.1|141.9|144.1|141.9|144.03|141.83|0
1633526030000|2021-10-06 13:13:50|144.18|141.98|144.1|141.9|144.18|141.98|144.1|141.9|0
1633526040000|2021-10-06 13:14:00|144.18|141.98|144.18|141.98|144.18|141.98|144.18|141.98|0
1633526050000|2021-10-06 13:14:10|144.1|141.9|144.03|141.83|144.18|141.98|144.03|141.83|0
1633526060000|2021-10-06 13:14:20|143.95|141.75|143.88|141.68|143.95|141.75|143.88|141.68|0
1633526080000|2021-10-06 13:14:40|143.8|141.6|143.8|141.6|143.8|141.6|143.8|141.6|0
1633526090000|2021-10-06 13:14:50|143.58|141.38|143.5|141.3|143.58|141.38|143.28|141.08|0
1633526100000|2021-10-06 13:15:00|143.58|141.38|143.65|141.45|143.65|141.45|143.58|141.38|0
1633526110000|2021-10-06 13:15:10|143.58|141.38|143.43|141.23|143.58|141.38|143.43|141.23|0
1633526120000|2021-10-06 13:15:20|143.35|141.15|143.28|141.08|143.35|141.15|143.28|141.08|0
1633526130000|2021-10-06 13:15:30|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1633526140000|2021-10-06 13:15:40|143.2|141|143.2|141|143.2|141|143.2|141|0
1633526150000|2021-10-06 13:15:50|143.28|141.08|143.13|140.93|143.28|141.08|143.13|140.93|0
1633526190000|2021-10-06 13:16:30|143.35|141.15|143.43|141.23|143.43|141.23|143.35|141.15|0
1633526200000|2021-10-06 13:16:40|143.35|141.15|143.43|141.23|143.43|141.23|143.35|141.15|0
1633526210000|2021-10-06 13:16:50|143.28|141.08|143.28|141.08|143.28|141.08|143.28|141.08|0
1633526220000|2021-10-06 13:17:00|143.2|141|143.2|141|143.28|141.08|143.2|141|0
1633526230000|2021-10-06 13:17:10|143.28|141.08|143.2|141|143.28|141.08|143.2|141|0
1633526240000|2021-10-06 13:17:20|143.28|141.08|143.43|141.23|143.43|141.23|143.28|141.08|0
1633526250000|2021-10-06 13:17:30|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1633526260000|2021-10-06 13:17:40|143.28|141.08|143.28|141.08|143.28|141.08|143.28|141.08|0
1633526270000|2021-10-06 13:17:50|143.2|141|143.2|141|143.2|141|143.2|141|0
1633526280000|2021-10-06 13:18:00|143.13|140.93|143.05|140.85|143.13|140.93|142.98|140.78|0
1633526290000|2021-10-06 13:18:10|143.13|140.93|143.13|140.93|143.13|140.93|143.13|140.93|0
1633526300000|2021-10-06 13:18:20|143.2|141|143.2|141|143.2|141|143.2|141|0
1633526310000|2021-10-06 13:18:30|143.13|140.93|143.2|141|143.2|141|143.13|140.93|0
1633526320000|2021-10-06 13:18:40|143.12|140.92|143.12|140.92|143.12|140.92|143.12|140.92|0
1633526330000|2021-10-06 13:18:50|143.05|140.85|142.98|140.78|143.05|140.85|142.98|140.78|0
1633526340000|2021-10-06 13:19:00|142.94|140.74|143.2|141|143.2|141|142.94|140.74|0
1633526350000|2021-10-06 13:19:10|143.05|140.85|143.12|140.92|143.12|140.92|143.05|140.85|0
1633526360000|2021-10-06 13:19:20|143.05|140.85|143.12|140.92|143.12|140.92|143.05|140.85|0
1633526370000|2021-10-06 13:19:30|143.2|141|143.27|141.07|143.27|141.07|143.2|141|0
1633526380000|2021-10-06 13:19:40|143.2|141|143.27|141.07|143.27|141.07|143.2|141|0
1633526390000|2021-10-06 13:19:50|143.35|141.15|143.5|141.3|143.5|141.3|143.35|141.15|0
1633526400000|2021-10-06 13:20:00|143.42|141.22|143.42|141.22|143.42|141.22|143.35|141.15|0
1633526410000|2021-10-06 13:20:10|143.5|141.3|143.57|141.37|143.57|141.37|143.5|141.3|0
1633526420000|2021-10-06 13:20:20|143.5|141.3|143.42|141.22|143.5|141.3|143.42|141.22|0
1633526430000|2021-10-06 13:20:30|143.57|141.37|143.5|141.3|143.57|141.37|143.5|141.3|0
1633526440000|2021-10-06 13:20:40|143.57|141.37|143.5|141.3|143.57|141.37|143.5|141.3|0
1633526450000|2021-10-06 13:20:50|143.42|141.22|143.27|141.07|143.42|141.22|143.27|141.07|0
1633526460000|2021-10-06 13:21:00|143.35|141.15|143.5|141.3|143.5|141.3|143.27|141.07|0
1633526470000|2021-10-06 13:21:10|143.42|141.22|143.42|141.22|143.42|141.22|143.42|141.22|0
1633526480000|2021-10-06 13:21:20|143.5|141.3|143.5|141.3|143.5|141.3|143.5|141.3|0
1633526490000|2021-10-06 13:21:30|143.42|141.22|143.35|141.15|143.42|141.22|143.35|141.15|0
1633526500000|2021-10-06 13:21:40|143.42|141.22|143.5|141.3|143.5|141.3|143.42|141.22|0
1633526510000|2021-10-06 13:21:50|143.42|141.22|143.5|141.3|143.5|141.3|143.42|141.22|0
1633526520000|2021-10-06 13:22:00|143.42|141.22|143.35|141.15|143.42|141.22|143.35|141.15|0
1633526530000|2021-10-06 13:22:10|143.27|141.07|143.27|141.07|143.35|141.15|143.27|141.07|0
1633526540000|2021-10-06 13:22:20|143.35|141.15|143.35|141.15|143.35|141.15|143.35|141.15|0
1633526550000|2021-10-06 13:22:30|143.42|141.22|143.42|141.22|143.42|141.22|143.42|141.22|0
1633526560000|2021-10-06 13:22:40|143.35|141.15|143.42|141.22|143.42|141.22|143.35|141.15|0
1633526580000|2021-10-06 13:23:00|143.5|141.3|143.65|141.45|143.65|141.45|143.42|141.22|0
1633526590000|2021-10-06 13:23:10|143.72|141.52|143.72|141.52|143.72|141.52|143.72|141.52|0
1633526600000|2021-10-06 13:23:20|143.8|141.6|143.8|141.6|143.8|141.6|143.8|141.6|0
1633526610000|2021-10-06 13:23:30|144.02|141.82|144.1|141.9|144.1|141.9|144.02|141.82|0
1633526620000|2021-10-06 13:23:40|144.17|141.97|144.17|141.97|144.17|141.97|144.17|141.97|0
1633526630000|2021-10-06 13:23:50|144.25|142.05|144.25|142.05|144.25|142.05|144.25|142.05|0
1633526640000|2021-10-06 13:24:00|144.17|141.97|144.25|142.05|144.25|142.05|144.1|141.9|0
1633526650000|2021-10-06 13:24:10|144.17|141.97|144.17|141.97|144.17|141.97|144.17|141.97|0
1633526660000|2021-10-06 13:24:20|144.1|141.9|144.17|141.97|144.17|141.97|144.1|141.9|0
1633526670000|2021-10-06 13:24:30|144.1|141.9|144.25|142.05|144.25|142.05|144.1|141.9|0
1633526680000|2021-10-06 13:24:40|144.32|142.12|144.25|142.05|144.4|142.2|144.25|142.05|0
1633526690000|2021-10-06 13:24:50|144.32|142.12|144.25|142.05|144.32|142.12|144.25|142.05|0
1633526700000|2021-10-06 13:25:00|144.17|141.97|144.17|141.97|144.17|141.97|144.17|141.97|0
1633526710000|2021-10-06 13:25:10|144.1|141.9|144.02|141.82|144.17|141.97|144.02|141.82|0
1633526720000|2021-10-06 13:25:20|143.95|141.75|143.95|141.75|143.95|141.75|143.95|141.75|0
1633526730000|2021-10-06 13:25:30|143.91|141.71|143.87|141.67|143.91|141.71|143.8|141.6|0
1633526740000|2021-10-06 13:25:40|143.8|141.6|143.8|141.6|143.8|141.6|143.8|141.6|0
1633526750000|2021-10-06 13:25:50|143.72|141.52|143.87|141.67|143.87|141.67|143.72|141.52|0
1633526760000|2021-10-06 13:26:00|143.95|141.75|143.95|141.75|143.99|141.79|143.95|141.75|0
1633526770000|2021-10-06 13:26:10|144.02|141.82|143.95|141.75|144.02|141.82|143.95|141.75|0
1633526780000|2021-10-06 13:26:20|144.02|141.82|143.95|141.75|144.02|141.82|143.95|141.75|0
1633526790000|2021-10-06 13:26:30|143.8|141.6|143.87|141.67|143.87|141.67|143.8|141.6|0
1633526800000|2021-10-06 13:26:40|143.8|141.6|143.72|141.52|143.8|141.6|143.72|141.52|0
1633526810000|2021-10-06 13:26:50|143.65|141.45|143.65|141.45|143.65|141.45|143.65|141.45|0
1633526820000|2021-10-06 13:27:00|143.57|141.37|143.65|141.45|143.65|141.45|143.57|141.37|0
1633526830000|2021-10-06 13:27:10|143.72|141.52|143.95|141.75|143.95|141.75|143.72|141.52|0
1633526840000|2021-10-06 13:27:20|143.87|141.67|143.95|141.75|143.95|141.75|143.87|141.67|0
1633526850000|2021-10-06 13:27:30|143.87|141.67|143.8|141.6|143.87|141.67|143.8|141.6|0
1633526860000|2021-10-06 13:27:40|143.87|141.67|143.87|141.67|143.87|141.67|143.8|141.6|0
1633526870000|2021-10-06 13:27:50|143.95|141.75|143.95|141.75|143.95|141.75|143.95|141.75|0
1633526880000|2021-10-06 13:28:00|144.1|141.9|144.1|141.9|144.25|142.05|144.1|141.9|0
1633526890000|2021-10-06 13:28:10|144.17|141.97|144.17|141.97|144.17|141.97|144.17|141.97|0
1633526900000|2021-10-06 13:28:20|144.29|142.09|144.29|142.09|144.29|142.09|144.25|142.05|0
1633526910000|2021-10-06 13:28:30|144.25|142.05|144.47|142.27|144.47|142.27|144.25|142.05|0
1633526920000|2021-10-06 13:28:40|144.4|142.2|144.62|142.42|144.62|142.42|144.4|142.2|0
1633526930000|2021-10-06 13:28:50|144.81|142.61|144.85|142.65|144.85|142.65|144.78|142.58|0
1633526940000|2021-10-06 13:29:00|144.78|142.58|144.78|142.58|144.85|142.65|144.78|142.58|0
1633526950000|2021-10-06 13:29:10|144.7|142.5|144.59|142.39|144.7|142.5|144.59|142.39|0
1633526960000|2021-10-06 13:29:20|144.62|142.42|144.78|142.58|144.78|142.58|144.62|142.42|0
1633526970000|2021-10-06 13:29:30|144.77|142.57|144.7|142.5|144.77|142.57|144.7|142.5|0
1633526980000|2021-10-06 13:29:40|144.62|142.42|144.62|142.42|144.62|142.42|144.62|142.42|0
1633526990000|2021-10-06 13:29:50|144.55|142.35|144.47|142.27|144.59|142.39|144.47|142.27|0
1633527000000|2021-10-06 13:30:00|144.62|142.42|144.85|142.65|145|142.8|144.62|142.42|0
1633527010000|2021-10-06 13:30:10|145|142.8|144.77|142.57|145|142.8|144.77|142.57|0
1633527020000|2021-10-06 13:30:20|144.62|142.42|144.77|142.57|144.77|142.57|144.4|142.2|0
1633527030000|2021-10-06 13:30:30|145.15|142.95|145.38|143.18|145.38|143.18|144.85|142.65|0
1633527040000|2021-10-06 13:30:40|145.46|143.26|144.85|142.65|145.46|143.26|144.85|142.65|0
1633527050000|2021-10-06 13:30:50|145|142.8|144.47|142.27|145|142.8|144.47|142.27|0
1633527060000|2021-10-06 13:31:00|144.62|142.42|143.72|141.52|144.62|142.42|143.72|141.52|0
1633527070000|2021-10-06 13:31:10|143.87|141.67|143.64|141.44|143.87|141.67|143.42|141.22|0
1633527080000|2021-10-06 13:31:20|143.42|141.22|143.34|141.14|143.42|141.22|143.27|141.07|0
1633527090000|2021-10-06 13:31:30|143.19|140.99|142.89|140.69|143.19|140.99|142.74|140.54|0
1633527100000|2021-10-06 13:31:40|142.82|140.62|141.85|139.65|142.82|140.62|141.85|139.65|0
1633527110000|2021-10-06 13:31:50|141.78|139.58|141.78|139.58|141.92|139.72|141.78|139.58|0
1633527120000|2021-10-06 13:32:00|141.33|139.13|141.52|139.32|141.55|139.35|141.33|139.13|0
1633527130000|2021-10-06 13:32:10|141.26|139.06|140.96|138.76|141.26|139.06|140.96|138.76|0
1633527140000|2021-10-06 13:32:20|140.74|138.54|140.74|138.54|140.89|138.69|140.74|138.54|0
1633527150000|2021-10-06 13:32:30|140.81|138.61|140.96|138.76|141.03|138.83|140.81|138.61|0
1633527160000|2021-10-06 13:32:40|140.66|138.46|140.89|138.69|141.11|138.91|140.66|138.46|0
1633527170000|2021-10-06 13:32:50|141.03|138.83|141.18|138.98|141.18|138.98|141.03|138.83|0
1633527180000|2021-10-06 13:33:00|141.11|138.91|141.26|139.06|141.33|139.13|141.11|138.91|0
1633527190000|2021-10-06 13:33:10|141.33|139.13|141.33|139.13|141.33|139.13|141.03|138.83|0
1633527200000|2021-10-06 13:33:20|140.88|138.68|140.66|138.46|140.96|138.76|140.66|138.46|0
1633527210000|2021-10-06 13:33:30|140.74|138.54|141.37|139.17|141.48|139.28|140.74|138.54|0
1633527220000|2021-10-06 13:33:40|141.18|138.98|141.11|138.91|141.18|138.98|141.11|138.91|0
1633527230000|2021-10-06 13:33:50|141.33|139.13|143.66|141.46|143.66|141.46|141.33|139.13|0
1633527240000|2021-10-06 13:34:00|143.58|141.38|138.09|135.89|143.58|141.38|138.09|135.89|0
1633527250000|2021-10-06 13:34:10|137.8|135.6|140|137.8|140|137.8|137.8|135.6|0
1633527260000|2021-10-06 13:34:20|139.86|137.66|140.23|138.03|140.23|138.03|139.86|137.66|0
1633527270000|2021-10-06 13:34:30|140.08|137.88|140.12|137.92|140.12|137.92|139.78|137.58|0
1633527280000|2021-10-06 13:34:40|140.3|138.1|140.34|138.14|140.34|138.14|140.15|137.95|0
1633527290000|2021-10-06 13:34:50|140.15|137.95|140|137.8|140.23|138.03|139.86|137.66|0
1633527300000|2021-10-06 13:35:00|139.9|137.7|138.9|136.7|139.9|137.7|138.9|136.7|0
1633527310000|2021-10-06 13:35:10|138.68|136.48|138.83|136.63|139.05|136.85|138.68|136.48|0
1633527320000|2021-10-06 13:35:20|138.68|136.48|138.75|136.55|138.75|136.55|138.61|136.41|0
1633527330000|2021-10-06 13:35:30|138.68|136.48|138.31|136.11|138.83|136.63|138.24|136.04|0
1633527340000|2021-10-06 13:35:40|138.17|135.97|138.31|136.11|138.31|136.11|138.17|135.97|0
1633527350000|2021-10-06 13:35:50|138.39|136.19|138.61|136.41|138.75|136.55|138.39|136.19|0
1633527360000|2021-10-06 13:36:00|138.24|136.04|138.09|135.89|138.24|136.04|138.02|135.82|0
1633527370000|2021-10-06 13:36:10|138.02|135.82|138.09|135.89|138.09|135.89|137.8|135.6|0
1633527380000|2021-10-06 13:36:20|138.02|135.82|138.17|135.97|138.17|135.97|138.02|135.82|0
1633527390000|2021-10-06 13:36:30|138.39|136.19|138.09|135.89|138.39|136.19|138.09|135.89|0
1633527400000|2021-10-06 13:36:40|138.24|136.04|138.24|136.04|138.31|136.11|138.09|135.89|0
1633527410000|2021-10-06 13:36:50|138.31|136.11|138.31|136.11|138.31|136.11|138.17|135.97|0
1633527420000|2021-10-06 13:37:00|138.17|135.97|138.02|135.82|138.17|135.97|138.02|135.82|0
1633527430000|2021-10-06 13:37:10|137.8|135.6|137.95|135.75|137.95|135.75|137.66|135.46|0
1633527440000|2021-10-06 13:37:20|138.09|135.89|138.09|135.89|138.09|135.89|138.09|135.89|0
1633527450000|2021-10-06 13:37:30|137.95|135.75|137.95|135.75|137.95|135.75|137.95|135.75|0
1633527460000|2021-10-06 13:37:40|138.09|135.89|138.24|136.04|138.24|136.04|137.95|135.75|0
1633527470000|2021-10-06 13:37:50|138.53|136.33|138.61|136.41|138.61|136.41|138.53|136.33|0
1633527480000|2021-10-06 13:38:00|138.46|136.26|138.68|136.48|138.68|136.48|138.46|136.26|0
1633527490000|2021-10-06 13:38:10|138.83|136.63|139.05|136.85|139.27|137.07|138.83|136.63|0
1633527500000|2021-10-06 13:38:20|139.12|136.92|139.05|136.85|139.41|137.21|139.05|136.85|0
1633527510000|2021-10-06 13:38:30|139.19|136.99|139.49|137.29|139.49|137.29|139.19|136.99|0
1633527520000|2021-10-06 13:38:40|139.41|137.21|139.41|137.21|139.41|137.21|139.19|136.99|0
1633527530000|2021-10-06 13:38:50|139.05|136.85|139.12|136.92|139.12|136.92|138.97|136.77|0
1633527540000|2021-10-06 13:39:00|139.05|136.85|139.12|136.92|139.34|137.14|139.05|136.85|0
1633527550000|2021-10-06 13:39:10|138.82|136.62|138.82|136.62|139.04|136.84|138.75|136.55|0
1633527560000|2021-10-06 13:39:20|138.75|136.55|138.68|136.48|138.75|136.55|138.68|136.48|0
1633527570000|2021-10-06 13:39:30|138.75|136.55|139.04|136.84|139.04|136.84|138.75|136.55|0
1633527580000|2021-10-06 13:39:40|138.9|136.7|138.97|136.77|138.97|136.77|138.82|136.62|0
1633527590000|2021-10-06 13:39:50|139.12|136.92|139.12|136.92|139.12|136.92|139.04|136.84|0
1633527600000|2021-10-06 13:40:00|138.9|136.7|138.09|135.89|138.9|136.7|138.02|135.82|0
1633527610000|2021-10-06 13:40:10|138.17|135.97|138.53|136.33|138.53|136.33|138.09|135.89|0
1633527620000|2021-10-06 13:40:20|138.31|136.11|138.68|136.48|138.68|136.48|138.31|136.11|0
1633527630000|2021-10-06 13:40:30|138.75|136.55|139.19|136.99|139.19|136.99|138.75|136.55|0
1633527640000|2021-10-06 13:40:40|139.34|137.14|139.41|137.21|139.49|137.29|139.34|137.14|0
1633527650000|2021-10-06 13:40:50|139.12|136.92|139.12|136.92|139.12|136.92|138.97|136.77|0
1633527660000|2021-10-06 13:41:00|139.19|136.99|138.68|136.48|139.19|136.99|138.68|136.48|0
1633527670000|2021-10-06 13:41:10|138.9|136.7|138.9|136.7|138.9|136.7|138.68|136.48|0
1633527680000|2021-10-06 13:41:20|138.82|136.62|138.9|136.7|138.9|136.7|138.82|136.62|0
1633527690000|2021-10-06 13:41:30|139.34|137.14|139.41|137.21|139.41|137.21|139.12|136.92|0
1633527700000|2021-10-06 13:41:40|139.71|137.51|139.48|137.28|139.71|137.51|139.48|137.28|0
1633527710000|2021-10-06 13:41:50|139.41|137.21|139.04|136.84|139.41|137.21|139.04|136.84|0
1633527720000|2021-10-06 13:42:00|138.9|136.7|138.97|136.77|138.97|136.77|138.9|136.7|0
1633527730000|2021-10-06 13:42:10|138.9|136.7|138.97|136.77|139.04|136.84|138.9|136.7|0
1633527740000|2021-10-06 13:42:20|138.93|136.73|138.75|136.55|139.19|136.99|138.75|136.55|0
1633527750000|2021-10-06 13:42:30|138.97|136.77|139.85|137.65|139.85|137.65|138.97|136.77|0
1633527760000|2021-10-06 13:42:40|139.78|137.58|139.48|137.28|139.78|137.58|139.48|137.28|0
1633527770000|2021-10-06 13:42:50|139.26|137.06|139.19|136.99|139.26|137.06|139.19|136.99|0
1633527780000|2021-10-06 13:43:00|139.41|137.21|138.97|136.77|139.41|137.21|138.97|136.77|0
1633527790000|2021-10-06 13:43:10|138.75|136.55|138.9|136.7|138.9|136.7|138.68|136.48|0
1633527800000|2021-10-06 13:43:20|138.97|136.77|139.34|137.14|139.34|137.14|138.97|136.77|0
1633527810000|2021-10-06 13:43:30|139.19|136.99|138.97|136.77|139.26|137.06|138.97|136.77|0
1633527820000|2021-10-06 13:43:40|139.19|136.99|139.34|137.14|139.41|137.21|139.19|136.99|0
1633527830000|2021-10-06 13:43:50|139.12|136.92|138.97|136.77|139.12|136.92|138.97|136.77|0
1633527840000|2021-10-06 13:44:00|138.93|136.73|138.68|136.48|138.93|136.73|138.68|136.48|0
1633527850000|2021-10-06 13:44:10|138.53|136.33|138.24|136.04|138.53|136.33|138.24|136.04|0
1633527860000|2021-10-06 13:44:20|138.09|135.89|138.16|135.96|138.24|136.04|138.09|135.89|0
1633527870000|2021-10-06 13:44:30|138.02|135.82|137.8|135.6|138.02|135.82|137.8|135.6|0
1633527880000|2021-10-06 13:44:40|137.94|135.74|138.02|135.82|138.09|135.89|137.94|135.74|0
1633527890000|2021-10-06 13:44:50|138.09|135.89|137.94|135.74|138.09|135.89|137.94|135.74|0
1633527900000|2021-10-06 13:45:00|138.31|136.11|138.16|135.96|138.31|136.11|138.16|135.96|0
1633527910000|2021-10-06 13:45:10|137.87|135.67|138.38|136.18|138.38|136.18|137.87|135.67|0
1633527920000|2021-10-06 13:45:20|138.89|136.69|138.75|136.55|138.89|136.69|138.75|136.55|0
1633527930000|2021-10-06 13:45:30|138.79|136.59|138.6|136.4|138.79|136.59|138.53|136.33|0
1633527940000|2021-10-06 13:45:40|138.82|136.62|138.67|136.47|138.82|136.62|138.6|136.4|0
1633527950000|2021-10-06 13:45:50|138.46|136.26|138.38|136.18|138.46|136.26|138.35|136.15|0
1633527960000|2021-10-06 13:46:00|138.45|136.25|138.75|136.55|138.75|136.55|138.45|136.25|0
1633527970000|2021-10-06 13:46:10|138.6|136.4|139.11|136.91|139.11|136.91|138.6|136.4|0
1633527980000|2021-10-06 13:46:20|138.97|136.77|138.82|136.62|138.97|136.77|138.82|136.62|0
1633527990000|2021-10-06 13:46:30|138.53|136.33|138.24|136.04|138.53|136.33|138.24|136.04|0
1633528000000|2021-10-06 13:46:40|138.09|135.89|138.16|135.96|138.16|135.96|138.02|135.82|0
1633528010000|2021-10-06 13:46:50|138.38|136.18|138.53|136.33|138.53|136.33|138.38|136.18|0
1633528020000|2021-10-06 13:47:00|138.45|136.25|138.6|136.4|138.67|136.47|138.45|136.25|0
1633528030000|2021-10-06 13:47:10|138.75|136.55|138.38|136.18|138.75|136.55|138.38|136.18|0
1633528040000|2021-10-06 13:47:20|138.53|136.33|139.11|136.91|139.11|136.91|138.53|136.33|0
1633528050000|2021-10-06 13:47:30|139.04|136.84|139.41|137.21|139.41|137.21|139.04|136.84|0
1633528060000|2021-10-06 13:47:40|139.11|136.91|139.26|137.06|139.33|137.13|139.11|136.91|0
1633528070000|2021-10-06 13:47:50|139.19|136.99|139.26|137.06|139.48|137.28|139.19|136.99|0
1633528080000|2021-10-06 13:48:00|139.19|136.99|139.11|136.91|139.19|136.99|138.97|136.77|0
1633528090000|2021-10-06 13:48:10|139.19|136.99|139.56|137.36|139.56|137.36|139.19|136.99|0
1633528100000|2021-10-06 13:48:20|139.63|137.43|139.7|137.5|139.85|137.65|139.56|137.36|0
1633528110000|2021-10-06 13:48:30|139.85|137.65|140.07|137.87|140.07|137.87|139.78|137.58|0
1633528120000|2021-10-06 13:48:40|140.15|137.95|140.52|138.32|140.52|138.32|140.15|137.95|0
1633528130000|2021-10-06 13:48:50|140.66|138.46|140.52|138.32|140.66|138.46|140.44|138.24|0
1633528140000|2021-10-06 13:49:00|140.44|138.24|140.22|138.02|140.44|138.24|140.15|137.95|0
1633528150000|2021-10-06 13:49:10|140.44|138.24|140.66|138.46|140.66|138.46|140.44|138.24|0
1633528160000|2021-10-06 13:49:20|140.74|138.54|140.59|138.39|140.74|138.54|140.51|138.31|0
1633528170000|2021-10-06 13:49:30|140.74|138.54|140.22|138.02|140.74|138.54|140.22|138.02|0
1633528180000|2021-10-06 13:49:40|140.44|138.24|140.96|138.76|140.96|138.76|140.44|138.24|0
1633528190000|2021-10-06 13:49:50|140.89|138.69|141.26|139.06|141.26|139.06|140.89|138.69|0
1633528200000|2021-10-06 13:50:00|141.18|138.98|141.26|139.06|141.41|139.21|141.11|138.91|0
1633528210000|2021-10-06 13:50:10|141.18|138.98|141.55|139.35|141.55|139.35|141.11|138.91|0
1633528220000|2021-10-06 13:50:20|141.48|139.28|141.63|139.43|141.63|139.43|141.48|139.28|0
1633528230000|2021-10-06 13:50:30|141.7|139.5|141.26|139.06|141.7|139.5|141.26|139.06|0
1633528240000|2021-10-06 13:50:40|141.7|139.5|141.7|139.5|141.7|139.5|141.55|139.35|0
1633528250000|2021-10-06 13:50:50|141.93|139.73|141.63|139.43|141.93|139.73|141.63|139.43|0
1633528260000|2021-10-06 13:51:00|141.48|139.28|141.78|139.58|141.78|139.58|141.48|139.28|0
1633528270000|2021-10-06 13:51:10|141.63|139.43|141.63|139.43|141.7|139.5|141.63|139.43|0
1633528280000|2021-10-06 13:51:20|141.85|139.65|141.74|139.54|141.85|139.65|141.7|139.5|0
1633528290000|2021-10-06 13:51:30|141.78|139.58|142.08|139.88|142.08|139.88|141.78|139.58|0
1633528300000|2021-10-06 13:51:40|142|139.8|141.97|139.77|142.08|139.88|141.93|139.73|0
1633528310000|2021-10-06 13:51:50|142|139.8|142|139.8|142|139.8|141.85|139.65|0
1633528320000|2021-10-06 13:52:00|142.77|140.57|143.77|141.57|143.77|141.57|142.62|140.42|0
1633528330000|2021-10-06 13:52:10|143.62|141.42|143.7|141.5|143.7|141.5|143.62|141.42|0
1633528340000|2021-10-06 13:52:20|143.92|141.72|144.15|141.95|144.15|141.95|143.92|141.72|0
1633528350000|2021-10-06 13:52:30|144.3|142.1|144.22|142.02|144.3|142.1|144.22|142.02|0
1633528360000|2021-10-06 13:52:40|144.3|142.1|144.45|142.25|144.52|142.32|144.3|142.1|0
1633528370000|2021-10-06 13:52:50|144.22|142.02|144.15|141.95|144.3|142.1|144.15|141.95|0
1633528380000|2021-10-06 13:53:00|144.3|142.1|144.07|141.87|144.37|142.17|144.07|141.87|0
1633528390000|2021-10-06 13:53:10|144.22|142.02|144.15|141.95|144.3|142.1|144.15|141.95|0
1633528400000|2021-10-06 13:53:20|144.22|142.02|144.52|142.32|144.52|142.32|144.22|142.02|0
1633528410000|2021-10-06 13:53:30|144.45|142.25|145.12|142.92|145.12|142.92|144.45|142.25|0
1633528420000|2021-10-06 13:53:40|145.2|143|145.43|143.23|145.43|143.23|145.2|143|0
1633528430000|2021-10-06 13:53:50|145.5|143.3|145.58|143.38|145.58|143.38|145.43|143.23|0
1633528440000|2021-10-06 13:54:00|145.42|143.22|145.73|143.53|145.8|143.6|145.42|143.22|0
1633528450000|2021-10-06 13:54:10|146.03|143.83|145.88|143.68|146.03|143.83|145.84|143.64|0
1633528460000|2021-10-06 13:54:20|145.73|143.53|146.11|143.91|146.11|143.91|145.65|143.45|0
1633528470000|2021-10-06 13:54:30|146.03|143.83|145.95|143.75|146.03|143.83|145.88|143.68|0
1633528480000|2021-10-06 13:54:40|146.11|143.91|145.5|143.3|146.11|143.91|145.5|143.3|0
1633528490000|2021-10-06 13:54:50|145.65|143.45|145.5|143.3|145.65|143.45|145.5|143.3|0
1633528500000|2021-10-06 13:55:00|145.65|143.45|145.73|143.53|145.73|143.53|145.5|143.3|0
1633528510000|2021-10-06 13:55:10|146.18|143.98|146.26|144.06|146.26|144.06|146.11|143.91|0
1633528520000|2021-10-06 13:55:20|146.49|144.29|147.09|144.89|147.09|144.89|146.49|144.29|0
1633528530000|2021-10-06 13:55:30|147.17|144.97|147.25|145.05|147.55|145.35|147.17|144.97|0
1633528540000|2021-10-06 13:55:40|147.09|144.89|147.4|145.2|147.4|145.2|147.09|144.89|0
1633528550000|2021-10-06 13:55:50|147.48|145.28|147.06|144.86|147.48|145.28|147.06|144.86|0
1633528560000|2021-10-06 13:56:00|147.17|144.97|147.25|145.05|147.25|145.05|147.09|144.89|0
1633528570000|2021-10-06 13:56:10|147.02|144.82|146.87|144.67|147.02|144.82|146.64|144.44|0
1633528580000|2021-10-06 13:56:20|146.79|144.59|147.17|144.97|147.25|145.05|146.79|144.59|0
1633528590000|2021-10-06 13:56:30|147.25|145.05|147.25|145.05|147.32|145.12|147.25|145.05|0
1633528600000|2021-10-06 13:56:40|147.17|144.97|146.94|144.74|147.17|144.97|146.94|144.74|0
1633528610000|2021-10-06 13:56:50|146.98|144.78|147.02|144.82|147.09|144.89|146.94|144.74|0
1633528620000|2021-10-06 13:57:00|147.09|144.89|147.09|144.89|147.48|145.28|147.09|144.89|0
1633528630000|2021-10-06 13:57:10|147.25|145.05|149.14|146.94|149.14|146.94|144.97|142.77|0
1633528640000|2021-10-06 13:57:20|149.29|147.09|147.05|144.85|149.29|147.09|147.05|144.85|0
1633528650000|2021-10-06 13:57:30|147.13|144.93|146.37|144.17|147.13|144.93|146.37|144.17|0
1633528660000|2021-10-06 13:57:40|146.29|144.09|146.37|144.17|146.44|144.24|146.29|144.09|0
1633528670000|2021-10-06 13:57:50|146.67|144.47|146.52|144.32|146.67|144.47|146.52|144.32|0
1633528680000|2021-10-06 13:58:00|146.67|144.47|146.75|144.55|146.98|144.78|146.67|144.47|0
1633528690000|2021-10-06 13:58:10|146.67|144.47|146.37|144.17|146.75|144.55|146.37|144.17|0
1633528700000|2021-10-06 13:58:20|146.22|144.02|146.44|144.24|146.44|144.24|145.99|143.79|0
1633528710000|2021-10-06 13:58:30|146.22|144.02|146.14|143.94|146.37|144.17|146.14|143.94|0
1633528720000|2021-10-06 13:58:40|146.22|144.02|146.14|143.94|146.22|144.02|146.14|143.94|0
1633528730000|2021-10-06 13:58:50|146.22|144.02|146.06|143.86|146.22|144.02|145.91|143.71|0
1633528740000|2021-10-06 13:59:00|146.29|144.09|146.37|144.17|146.37|144.17|146.22|144.02|0
1633528750000|2021-10-06 13:59:10|146.9|144.7|146.75|144.55|146.9|144.7|146.6|144.4|0
1633528760000|2021-10-06 13:59:20|146.67|144.47|146.44|144.24|146.67|144.47|146.44|144.24|0
1633528770000|2021-10-06 13:59:30|146.6|144.4|146.75|144.55|146.9|144.7|146.6|144.4|0
1633528780000|2021-10-06 13:59:40|146.82|144.62|146.82|144.62|146.98|144.78|146.82|144.62|0
1633528790000|2021-10-06 13:59:50|146.98|144.78|146.82|144.62|147.05|144.85|146.82|144.62|0
1633528800000|2021-10-06 14:00:00|147.36|145.16|147.82|145.62|147.82|145.62|147.28|145.08|0
1633528810000|2021-10-06 14:00:10|147.93|145.73|148.2|146|148.35|146.15|147.93|145.73|0
1633528820000|2021-10-06 14:00:20|148.12|145.92|147.82|145.62|148.28|146.08|147.82|145.62|0
1633528830000|2021-10-06 14:00:30|147.63|145.43|147.74|145.54|147.74|145.54|147.59|145.39|0
1633528840000|2021-10-06 14:00:40|147.59|145.39|147.89|145.69|147.89|145.69|147.59|145.39|0
1633528850000|2021-10-06 14:00:50|148.05|145.85|148.43|146.23|148.51|146.31|148.05|145.85|0
1633528860000|2021-10-06 14:01:00|148.35|146.15|148.2|146|148.35|146.15|148.05|145.85|0
1633528870000|2021-10-06 14:01:10|148.05|145.85|148.2|146|148.28|146.08|148.05|145.85|0
1633528880000|2021-10-06 14:01:20|149.59|147.39|150.36|148.16|150.36|148.16|149.59|147.39|0
1633528890000|2021-10-06 14:01:30|150.13|147.93|150.28|148.08|150.28|148.08|149.82|147.62|0
1633528900000|2021-10-06 14:01:40|150.44|148.24|150.28|148.08|150.44|148.24|150.28|148.08|0
1633528910000|2021-10-06 14:01:50|150.32|148.12|149.9|147.7|150.32|148.12|149.9|147.7|0
1633528920000|2021-10-06 14:02:00|150.13|147.93|150.52|148.32|150.52|148.32|150.13|147.93|0
1633528930000|2021-10-06 14:02:10|150.13|147.93|150.44|148.24|150.52|148.32|150.13|147.93|0
1633528940000|2021-10-06 14:02:20|150.83|148.63|150.98|148.78|151.06|148.86|150.83|148.63|0
1633528950000|2021-10-06 14:02:30|151.14|148.94|151.29|149.09|151.29|149.09|150.9|148.7|0
1633528960000|2021-10-06 14:02:40|151.21|149.01|151.21|149.01|151.29|149.09|151.21|149.01|0
1633528970000|2021-10-06 14:02:50|151.14|148.94|150.98|148.78|151.14|148.94|150.9|148.7|0
1633528980000|2021-10-06 14:03:00|150.9|148.7|151.45|149.25|151.45|149.25|150.9|148.7|0
1633528990000|2021-10-06 14:03:10|151.37|149.17|151.06|148.86|151.37|149.17|151.06|148.86|0
1633529000000|2021-10-06 14:03:20|151.21|149.01|151.29|149.09|151.29|149.09|151.21|149.01|0
1633529010000|2021-10-06 14:03:30|151.52|149.32|151.45|149.25|151.52|149.32|151.37|149.17|0
1633529020000|2021-10-06 14:03:40|151.29|149.09|151.6|149.4|151.6|149.4|151.14|148.94|0
1633529030000|2021-10-06 14:03:50|151.52|149.32|151.52|149.32|151.6|149.4|151.52|149.32|0
1633529040000|2021-10-06 14:04:00|151.37|149.17|151.52|149.32|151.6|149.4|151.37|149.17|0
1633529050000|2021-10-06 14:04:10|151.45|149.25|151.52|149.32|151.52|149.32|151.45|149.25|0
1633529060000|2021-10-06 14:04:20|151.37|149.17|150.98|148.78|151.37|149.17|150.98|148.78|0
1633529070000|2021-10-06 14:04:30|150.9|148.7|150.9|148.7|150.9|148.7|150.9|148.7|0
1633529080000|2021-10-06 14:04:40|150.75|148.55|150.9|148.7|150.9|148.7|150.59|148.39|0
1633529090000|2021-10-06 14:04:50|150.67|148.47|150.75|148.55|150.75|148.55|150.59|148.39|0
1633529100000|2021-10-06 14:05:00|150.86|148.66|150.98|148.78|150.98|148.78|150.86|148.66|0
1633529110000|2021-10-06 14:05:10|150.67|148.47|150.44|148.24|150.67|148.47|150.44|148.24|0
1633529120000|2021-10-06 14:05:20|150.51|148.31|150.2|148|150.51|148.31|150.13|147.93|0
1633529130000|2021-10-06 14:05:30|150.13|147.93|150.44|148.24|150.44|148.24|150.13|147.93|0
1633529140000|2021-10-06 14:05:40|150.75|148.55|151.13|148.93|151.13|148.93|150.75|148.55|0
1633529150000|2021-10-06 14:05:50|151.06|148.86|151.37|149.17|151.37|149.17|151.06|148.86|0
1633529160000|2021-10-06 14:06:00|149.94|147.74|149.63|147.43|149.94|147.74|149.63|147.43|0
1633529170000|2021-10-06 14:06:10|152.89|150.69|152.19|149.99|153.12|150.92|152.19|149.99|0
1633529180000|2021-10-06 14:06:20|152.11|149.91|152.34|150.14|152.34|150.14|152.11|149.91|0
1633529190000|2021-10-06 14:06:30|152.5|150.3|152.34|150.14|152.5|150.3|152.34|150.14|0
1633529200000|2021-10-06 14:06:40|152.27|150.07|152.19|149.99|152.5|150.3|152.19|149.99|0
1633529210000|2021-10-06 14:06:50|151.95|149.75|151.95|149.75|151.95|149.75|151.95|149.75|0
1633529220000|2021-10-06 14:07:00|152.11|149.91|151.72|149.52|152.11|149.91|151.72|149.52|0
1633529230000|2021-10-06 14:07:10|151.64|149.44|151.49|149.29|151.64|149.44|151.49|149.29|0
1633529240000|2021-10-06 14:07:20|151.64|149.44|151.25|149.05|151.64|149.44|151.18|148.98|0
1633529250000|2021-10-06 14:07:30|151.41|149.21|150.79|148.59|151.41|149.21|150.63|148.43|0
1633529260000|2021-10-06 14:07:40|150.63|148.43|150.4|148.2|150.63|148.43|150.4|148.2|0
1633529270000|2021-10-06 14:07:50|150.48|148.28|150.25|148.05|150.48|148.28|150.25|148.05|0
1633529280000|2021-10-06 14:08:00|150.17|147.97|149.63|147.43|150.17|147.97|149.63|147.43|0
1633529290000|2021-10-06 14:08:10|149.71|147.51|149.79|147.59|150.02|147.82|149.71|147.51|0
1633529300000|2021-10-06 14:08:20|149.78|147.58|149.4|147.2|149.78|147.58|149.4|147.2|0
1633529310000|2021-10-06 14:08:30|149.63|147.43|149.78|147.58|149.78|147.58|149.63|147.43|0
1633529320000|2021-10-06 14:08:40|149.71|147.51|149.17|146.97|149.71|147.51|149.17|146.97|0
1633529330000|2021-10-06 14:08:50|149.25|147.05|148.09|145.89|149.25|147.05|148.09|145.89|0
1633529340000|2021-10-06 14:09:00|148.01|145.81|148.55|146.35|148.55|146.35|148.01|145.81|0
1633529350000|2021-10-06 14:09:10|148.47|146.27|148.55|146.35|148.7|146.5|148.47|146.27|0
1633529360000|2021-10-06 14:09:20|148.62|146.42|148.78|146.58|148.86|146.66|148.62|146.42|0
1633529370000|2021-10-06 14:09:30|148.93|146.73|148.93|146.73|149.01|146.81|148.93|146.73|0
1633529380000|2021-10-06 14:09:40|149.01|146.81|149.01|146.81|149.01|146.81|149.01|146.81|0
1633529390000|2021-10-06 14:09:50|148.93|146.73|148.7|146.5|148.93|146.73|148.7|146.5|0
1633529400000|2021-10-06 14:10:00|148.62|146.42|149.16|146.96|149.24|147.04|148.62|146.42|0
1633529410000|2021-10-06 14:10:10|149.24|147.04|149.09|146.89|149.24|147.04|149.01|146.81|0
1633529420000|2021-10-06 14:10:20|149.24|147.04|149.86|147.66|149.86|147.66|149.24|147.04|0
1633529430000|2021-10-06 14:10:30|149.78|147.58|149.86|147.66|149.86|147.66|149.78|147.58|0
1633529440000|2021-10-06 14:10:40|149.63|147.43|149.86|147.66|149.86|147.66|149.63|147.43|0
1633529450000|2021-10-06 14:10:50|150.01|147.81|150.09|147.89|150.09|147.89|149.93|147.73|0
1633529460000|2021-10-06 14:11:00|150.01|147.81|149.78|147.58|150.24|148.04|149.78|147.58|0
1633529470000|2021-10-06 14:11:10|149.7|147.5|149.78|147.58|149.78|147.58|149.7|147.5|0
1633529480000|2021-10-06 14:11:20|149.7|147.5|149.32|147.12|149.78|147.58|149.32|147.12|0
1633529490000|2021-10-06 14:11:30|149.47|147.27|149.47|147.27|149.62|147.42|149.47|147.27|0
1633529500000|2021-10-06 14:11:40|149.16|146.96|149.32|147.12|149.32|147.12|149.08|146.88|0
1633529510000|2021-10-06 14:11:50|149.24|147.04|148.55|146.35|149.24|147.04|148.55|146.35|0
1633529520000|2021-10-06 14:12:00|148.39|146.19|148.47|146.27|148.78|146.58|148.39|146.19|0
1633529530000|2021-10-06 14:12:10|148.62|146.42|148.32|146.12|148.62|146.42|148.32|146.12|0
1633529540000|2021-10-06 14:12:20|147.86|145.66|147.48|145.28|147.86|145.66|147.48|145.28|0
1633529550000|2021-10-06 14:12:30|147.55|145.35|147.78|145.58|147.78|145.58|147.55|145.35|0
1633529560000|2021-10-06 14:12:40|147.63|145.43|147.63|145.43|147.63|145.43|147.48|145.28|0
1633529570000|2021-10-06 14:12:50|147.55|145.35|147.02|144.82|147.55|145.35|147.02|144.82|0
1633529580000|2021-10-06 14:13:00|147.17|144.97|147.09|144.89|147.17|144.97|146.87|144.67|0
1633529590000|2021-10-06 14:13:10|147.02|144.82|147.4|145.2|147.4|145.2|147.02|144.82|0
1633529600000|2021-10-06 14:13:20|147.32|145.12|146.79|144.59|147.32|145.12|146.79|144.59|0
1633529610000|2021-10-06 14:13:30|146.87|144.67|146.71|144.51|146.87|144.67|146.71|144.51|0
1633529620000|2021-10-06 14:13:40|146.79|144.59|146.79|144.59|146.79|144.59|146.71|144.51|0
1633529630000|2021-10-06 14:13:50|146.64|144.44|146.79|144.59|146.79|144.59|146.64|144.44|0
1633529640000|2021-10-06 14:14:00|146.86|144.66|146.49|144.29|146.86|144.66|146.33|144.13|0
1633529650000|2021-10-06 14:14:10|146.33|144.13|146.18|143.98|146.41|144.21|146.18|143.98|0
1633529660000|2021-10-06 14:14:20|146.03|143.83|146.03|143.83|146.03|143.83|145.73|143.53|0
1633529670000|2021-10-06 14:14:30|145.73|143.53|145.5|143.3|145.73|143.53|145.35|143.15|0
1633529680000|2021-10-06 14:14:40|145.58|143.38|145.43|143.23|145.65|143.45|145.43|143.23|0
1633529690000|2021-10-06 14:14:50|145.58|143.38|145.8|143.6|145.8|143.6|145.58|143.38|0
1633529700000|2021-10-06 14:15:00|145.43|143.23|146.26|144.06|146.26|144.06|145.43|143.23|0
1633529710000|2021-10-06 14:15:10|146.03|143.83|145.95|143.75|146.03|143.83|145.8|143.6|0
1633529720000|2021-10-06 14:15:20|146.18|143.98|146.48|144.28|146.48|144.28|146.18|143.98|0
1633529730000|2021-10-06 14:15:30|146.56|144.36|146.26|144.06|146.56|144.36|146.26|144.06|0
1633529740000|2021-10-06 14:15:40|146.3|144.1|146.71|144.51|146.71|144.51|146.3|144.1|0
1633529750000|2021-10-06 14:15:50|146.79|144.59|146.94|144.74|146.94|144.74|146.79|144.59|0
1633529760000|2021-10-06 14:16:00|146.86|144.66|147.02|144.82|147.02|144.82|146.48|144.28|0
1633529770000|2021-10-06 14:16:10|147.17|144.97|147.24|145.04|147.4|145.2|147.17|144.97|0
1633529780000|2021-10-06 14:16:20|147.4|145.2|147.47|145.27|147.47|145.27|147.4|145.2|0
1633529790000|2021-10-06 14:16:30|147.17|144.97|147.24|145.04|147.24|145.04|147.09|144.89|0
1633529800000|2021-10-06 14:16:40|147.21|145.01|147.02|144.82|147.21|145.01|146.94|144.74|0
1633529810000|2021-10-06 14:16:50|147.06|144.86|147.17|144.97|147.17|144.97|146.94|144.74|0
1633529820000|2021-10-06 14:17:00|147.02|144.82|147.78|145.58|147.78|145.58|147.02|144.82|0
1633529830000|2021-10-06 14:17:10|147.63|145.43|147.63|145.43|148.01|145.81|147.63|145.43|0
1633529840000|2021-10-06 14:17:20|147.78|145.58|148.24|146.04|148.24|146.04|147.78|145.58|0
1633529850000|2021-10-06 14:17:30|148.39|146.19|147.93|145.73|148.39|146.19|147.93|145.73|0
1633529860000|2021-10-06 14:17:40|147.85|145.65|147.55|145.35|147.85|145.65|147.55|145.35|0
1633529870000|2021-10-06 14:17:50|147.7|145.5|147.93|145.73|147.93|145.73|147.7|145.5|0
1633529880000|2021-10-06 14:18:00|147.85|145.65|148.54|146.34|148.54|146.34|147.85|145.65|0
1633529890000|2021-10-06 14:18:10|148.39|146.19|148.24|146.04|148.62|146.42|148.24|146.04|0
1633529900000|2021-10-06 14:18:20|148.31|146.11|148.08|145.88|148.31|146.11|148.08|145.88|0
1633529910000|2021-10-06 14:18:30|148.47|146.27|148.77|146.57|148.77|146.57|148.47|146.27|0
1633529920000|2021-10-06 14:18:40|148.54|146.34|149|146.8|149|146.8|148.54|146.34|0
1633529930000|2021-10-06 14:18:50|149.08|146.88|148.77|146.57|149.08|146.88|148.77|146.57|0
1633529940000|2021-10-06 14:19:00|148.62|146.42|148.39|146.19|148.62|146.42|148.39|146.19|0
1633529950000|2021-10-06 14:19:10|148.16|145.96|147.85|145.65|148.16|145.96|147.85|145.65|0
1633529960000|2021-10-06 14:19:20|147.93|145.73|148.39|146.19|148.39|146.19|147.93|145.73|0
1633529970000|2021-10-06 14:19:30|148.47|146.27|148.54|146.34|148.54|146.34|148.31|146.11|0
1633529980000|2021-10-06 14:19:40|148.47|146.27|148.24|146.04|148.47|146.27|148.16|145.96|0
1633529990000|2021-10-06 14:19:50|148.47|146.27|148.39|146.19|148.54|146.34|148.39|146.19|0
1633530000000|2021-10-06 14:20:00|148.47|146.27|147.74|145.54|148.47|146.27|147.74|145.54|0
1633530010000|2021-10-06 14:20:10|147.39|145.19|147.7|145.5|147.7|145.5|147.01|144.81|0
1633530020000|2021-10-06 14:20:20|147.93|145.73|147.85|145.65|147.93|145.73|147.78|145.58|0
1633530030000|2021-10-06 14:20:30|147.55|145.35|147.39|145.19|147.78|145.58|147.39|145.19|0
1633530040000|2021-10-06 14:20:40|147.47|145.27|147.85|145.65|147.85|145.65|147.47|145.27|0
1633530050000|2021-10-06 14:20:50|147.62|145.42|147.78|145.58|147.78|145.58|147.62|145.42|0
1633530060000|2021-10-06 14:21:00|147.47|145.27|146.86|144.66|147.7|145.5|146.86|144.66|0
1633530070000|2021-10-06 14:21:10|146.9|144.7|146.79|144.59|146.94|144.74|146.79|144.59|0
1633530080000|2021-10-06 14:21:20|146.86|144.66|146.63|144.43|146.98|144.78|146.63|144.43|0
1633530090000|2021-10-06 14:21:30|146.71|144.51|146.41|144.21|146.71|144.51|146.33|144.13|0
1633530100000|2021-10-06 14:21:40|146.33|144.13|146.33|144.13|146.37|144.17|146.33|144.13|0
1633530110000|2021-10-06 14:21:50|146.48|144.28|146.1|143.9|146.48|144.28|146.1|143.9|0
1633530120000|2021-10-06 14:22:00|146.18|143.98|145.8|143.6|146.33|144.13|145.72|143.52|0
1633530130000|2021-10-06 14:22:10|145.72|143.52|144.89|142.69|145.72|143.52|144.89|142.69|0
1633530140000|2021-10-06 14:22:20|145.08|142.88|144.97|142.77|145.12|142.92|144.97|142.77|0
1633530150000|2021-10-06 14:22:30|144.67|142.47|143.99|141.79|144.67|142.47|143.99|141.79|0
1633530160000|2021-10-06 14:22:40|143.69|141.49|143.62|141.42|143.77|141.57|143.62|141.42|0
1633530170000|2021-10-06 14:22:50|143.17|140.97|143.47|141.27|143.47|141.27|143.17|140.97|0
1633530180000|2021-10-06 14:23:00|143.54|141.34|147.3|145.1|147.3|145.1|143.54|141.34|0
1633530190000|2021-10-06 14:23:10|140.39|138.19|140.54|138.34|140.69|138.49|140.39|138.19|0
1633530200000|2021-10-06 14:23:20|143.31|141.11|143.38|141.18|143.46|141.26|143.16|140.96|0
1633530210000|2021-10-06 14:23:30|143.31|141.11|143.23|141.03|143.31|141.11|143.16|140.96|0
1633530220000|2021-10-06 14:23:40|143.01|140.81|142.93|140.73|143.01|140.81|142.93|140.73|0
1633530230000|2021-10-06 14:23:50|142.64|140.44|142.41|140.21|142.64|140.44|142.41|140.21|0
1633530240000|2021-10-06 14:24:00|142.34|140.14|142.26|140.06|142.34|140.14|142.26|140.06|0
1633530250000|2021-10-06 14:24:10|142.04|139.84|141.37|139.17|142.04|139.84|141.37|139.17|0
1633530260000|2021-10-06 14:24:20|141.15|138.95|141.3|139.1|141.3|139.1|141.08|138.88|0
1633530270000|2021-10-06 14:24:30|141.37|139.17|141.3|139.1|141.52|139.32|141.01|138.81|0
1633530280000|2021-10-06 14:24:40|141.01|138.81|140.86|138.66|141.01|138.81|140.78|138.58|0
1633530290000|2021-10-06 14:24:50|140.78|138.58|140.64|138.44|140.86|138.66|140.64|138.44|0
1633530300000|2021-10-06 14:25:00|140.86|138.66|140.34|138.14|140.86|138.66|140.34|138.14|0
1633530310000|2021-10-06 14:25:10|140.64|138.44|140.34|138.14|140.64|138.44|140.34|138.14|0
1633530320000|2021-10-06 14:25:20|140.64|138.44|141.08|138.88|141.08|138.88|140.64|138.44|0
1633530330000|2021-10-06 14:25:30|140.71|138.51|140.93|138.73|140.93|138.73|140.64|138.44|0
1633530340000|2021-10-06 14:25:40|141.15|138.95|141.3|139.1|141.3|139.1|141.15|138.95|0
1633530350000|2021-10-06 14:25:50|141.23|139.03|141.15|138.95|141.3|139.1|141.15|138.95|0
1633530360000|2021-10-06 14:26:00|141.23|139.03|140.93|138.73|141.23|139.03|140.86|138.66|0
1633530370000|2021-10-06 14:26:10|140.86|138.66|140.64|138.44|140.86|138.66|140.64|138.44|0
1633530380000|2021-10-06 14:26:20|140.78|138.58|140.78|138.58|140.86|138.66|140.78|138.58|0
1633530390000|2021-10-06 14:26:30|140.56|138.36|140.78|138.58|140.86|138.66|140.56|138.36|0
1633530400000|2021-10-06 14:26:40|140.64|138.44|140.93|138.73|140.93|138.73|140.64|138.44|0
1633530410000|2021-10-06 14:26:50|140.86|138.66|140.93|138.73|140.93|138.73|140.86|138.66|0
1633530420000|2021-10-06 14:27:00|140.86|138.66|140.93|138.73|140.93|138.73|140.78|138.58|0
1633530430000|2021-10-06 14:27:10|141.15|138.95|141.37|139.17|141.37|139.17|141.15|138.95|0
1633530440000|2021-10-06 14:27:20|141.3|139.1|141.37|139.17|141.37|139.17|141.3|139.1|0
1633530450000|2021-10-06 14:27:30|141.23|139.03|141.23|139.03|141.23|139.03|141.15|138.95|0
1633530460000|2021-10-06 14:27:40|141.3|139.1|141.15|138.95|141.3|139.1|141.15|138.95|0
1633530470000|2021-10-06 14:27:50|141.23|139.03|141.23|139.03|141.3|139.1|141.23|139.03|0
1633530480000|2021-10-06 14:28:00|141.15|138.95|140.93|138.73|141.15|138.95|140.93|138.73|0
1633530490000|2021-10-06 14:28:10|140.86|138.66|141|138.8|141|138.8|140.71|138.51|0
1633530500000|2021-10-06 14:28:20|141.08|138.88|141.22|139.02|141.22|139.02|141|138.8|0
1633530510000|2021-10-06 14:28:30|141.37|139.17|141.45|139.25|141.45|139.25|141.3|139.1|0
1633530520000|2021-10-06 14:28:40|141.67|139.47|141.74|139.54|141.74|139.54|141.52|139.32|0
1633530530000|2021-10-06 14:28:50|142.11|139.91|141.89|139.69|142.11|139.91|141.89|139.69|0
1633530540000|2021-10-06 14:29:00|141.74|139.54|141.37|139.17|141.74|139.54|141.37|139.17|0
1633530550000|2021-10-06 14:29:10|141.45|139.25|141.45|139.25|141.74|139.54|141.45|139.25|0
1633530560000|2021-10-06 14:29:20|141.52|139.32|141.74|139.54|141.74|139.54|141.45|139.25|0
1633530570000|2021-10-06 14:29:30|141.67|139.47|141.59|139.39|141.67|139.47|141.59|139.39|0
1633530580000|2021-10-06 14:29:40|141.52|139.32|141.52|139.32|141.59|139.39|141.52|139.32|0
1633530590000|2021-10-06 14:29:50|141.59|139.39|141.89|139.69|141.89|139.69|141.59|139.39|0
1633530600000|2021-10-06 14:30:00|141.74|139.54|141.67|139.47|141.82|139.62|141.67|139.47|0
1633530610000|2021-10-06 14:30:10|141.74|139.54|141.89|139.69|141.96|139.76|141.74|139.54|0
1633530620000|2021-10-06 14:30:20|141.93|139.73|141.67|139.47|141.93|139.73|141.67|139.47|0
1633530630000|2021-10-06 14:30:30|141.3|139.1|141.15|138.95|141.3|139.1|141.15|138.95|0
1633530640000|2021-10-06 14:30:40|141|138.8|140.41|138.21|141|138.8|140.41|138.21|0
1633530650000|2021-10-06 14:30:50|139.9|137.7|139.46|137.26|139.9|137.7|139.46|137.26|0
1633530660000|2021-10-06 14:31:00|139.24|137.04|139.39|137.19|139.39|137.19|139.17|136.97|0
1633530670000|2021-10-06 14:31:10|139.31|137.11|139.68|137.48|139.68|137.48|139.24|137.04|0
1633530680000|2021-10-06 14:31:20|139.46|137.26|139.75|137.55|139.83|137.63|139.46|137.26|0
1633530690000|2021-10-06 14:31:30|139.61|137.41|140.05|137.85|140.05|137.85|139.61|137.41|0
1633530700000|2021-10-06 14:31:40|140.19|137.99|140.27|138.07|140.27|138.07|139.97|137.77|0
1633530710000|2021-10-06 14:31:50|140.34|138.14|140.41|138.21|140.41|138.21|140.27|138.07|0
1633530720000|2021-10-06 14:32:00|140.19|137.99|140.34|138.14|140.41|138.21|140.19|137.99|0
1633530730000|2021-10-06 14:32:10|140.27|138.07|140.49|138.29|140.56|138.36|140.27|138.07|0
1633530740000|2021-10-06 14:32:20|140.34|138.14|139.97|137.77|140.34|138.14|139.97|137.77|0
1633530750000|2021-10-06 14:32:30|140.05|137.85|140.27|138.07|140.27|138.07|140.05|137.85|0
1633530760000|2021-10-06 14:32:40|140.49|138.29|140.12|137.92|140.49|138.29|140.12|137.92|0
1633530770000|2021-10-06 14:32:50|139.97|137.77|139.83|137.63|139.97|137.77|139.83|137.63|0
1633530780000|2021-10-06 14:33:00|139.75|137.55|140.05|137.85|140.05|137.85|139.75|137.55|0
1633530790000|2021-10-06 14:33:10|139.97|137.77|140.05|137.85|140.05|137.85|139.9|137.7|0
1633530800000|2021-10-06 14:33:20|140.12|137.92|140.05|137.85|140.27|138.07|140.05|137.85|0
1633530810000|2021-10-06 14:33:30|140.12|137.92|139.97|137.77|140.19|137.99|139.97|137.77|0
1633530820000|2021-10-06 14:33:40|140.05|137.85|139.97|137.77|140.05|137.85|139.97|137.77|0
1633530830000|2021-10-06 14:33:50|139.9|137.7|140.19|137.99|140.19|137.99|139.9|137.7|0
1633530840000|2021-10-06 14:34:00|140.12|137.92|140.34|138.14|140.41|138.21|140.12|137.92|0
1633530850000|2021-10-06 14:34:10|140.56|138.36|141|138.8|141|138.8|140.56|138.36|0
1633530860000|2021-10-06 14:34:20|140.93|138.73|141.15|138.95|141.15|138.95|140.93|138.73|0
1633530870000|2021-10-06 14:34:30|141.3|139.1|141.74|139.54|141.74|139.54|141.3|139.1|0
1633530880000|2021-10-06 14:34:40|141.67|139.47|141.3|139.1|141.67|139.47|141.3|139.1|0
1633530890000|2021-10-06 14:34:50|141.37|139.17|141.37|139.17|141.44|139.24|141.37|139.17|0
1633530900000|2021-10-06 14:35:00|141.15|138.95|141.15|138.95|141.15|138.95|140.85|138.65|0
1633530910000|2021-10-06 14:35:10|141.22|139.02|141.22|139.02|141.3|139.1|141.15|138.95|0
1633530920000|2021-10-06 14:35:20|141.07|138.87|140.85|138.65|141.07|138.87|140.78|138.58|0
1633530930000|2021-10-06 14:35:30|140.93|138.73|140.78|138.58|140.93|138.73|140.71|138.51|0
1633530940000|2021-10-06 14:35:40|141.07|138.87|141|138.8|141.07|138.87|141|138.8|0
1633530950000|2021-10-06 14:35:50|140.93|138.73|141|138.8|141.07|138.87|140.93|138.73|0
1633530960000|2021-10-06 14:36:00|140.85|138.65|141.22|139.02|141.22|139.02|140.85|138.65|0
1633530970000|2021-10-06 14:36:10|141.07|138.87|140.78|138.58|141.07|138.87|140.78|138.58|0
1633530980000|2021-10-06 14:36:20|140.93|138.73|140.85|138.65|140.93|138.73|140.78|138.58|0
1633530990000|2021-10-06 14:36:30|140.93|138.73|141.15|138.95|141.15|138.95|140.78|138.58|0
1633531000000|2021-10-06 14:36:40|141.37|139.17|141.07|138.87|141.37|139.17|141.07|138.87|0
1633531010000|2021-10-06 14:36:50|141.15|138.95|141.29|139.09|141.29|139.09|141.15|138.95|0
1633531020000|2021-10-06 14:37:00|141.37|139.17|141.74|139.54|141.74|139.54|141.37|139.17|0
1633531030000|2021-10-06 14:37:10|141.96|139.76|142.03|139.83|142.41|140.21|141.96|139.76|0
1633531040000|2021-10-06 14:37:20|142.18|139.98|141.89|139.69|142.33|140.13|141.89|139.69|0
1633531050000|2021-10-06 14:37:30|141.96|139.76|142.48|140.28|142.48|140.28|141.81|139.61|0
1633531060000|2021-10-06 14:37:40|142.18|139.98|142.37|140.17|142.41|140.21|142.18|139.98|0
1633531070000|2021-10-06 14:37:50|142.4|140.2|142.93|140.73|142.93|140.73|142.4|140.2|0
1633531080000|2021-10-06 14:38:00|142.63|140.43|142.7|140.5|142.85|140.65|142.63|140.43|0
1633531090000|2021-10-06 14:38:10|142.93|140.73|142.78|140.58|143.07|140.87|142.78|140.58|0
1633531100000|2021-10-06 14:38:20|142.7|140.5|142.33|140.13|142.7|140.5|142.29|140.09|0
1633531110000|2021-10-06 14:38:30|142.26|140.06|142.11|139.91|142.26|140.06|142.11|139.91|0
1633531120000|2021-10-06 14:38:40|142.03|139.83|142.11|139.91|142.11|139.91|142.03|139.83|0
1633531130000|2021-10-06 14:38:50|141.96|139.76|142.26|140.06|142.26|140.06|141.96|139.76|0
1633531140000|2021-10-06 14:39:00|142.03|139.83|141.96|139.76|142.18|139.98|141.96|139.76|0
1633531150000|2021-10-06 14:39:10|141.88|139.68|142.11|139.91|142.11|139.91|141.88|139.68|0
1633531160000|2021-10-06 14:39:20|142.03|139.83|141.74|139.54|142.18|139.98|141.74|139.54|0
1633531170000|2021-10-06 14:39:30|141.26|139.06|141.37|139.17|141.44|139.24|141.26|139.06|0
1633531180000|2021-10-06 14:39:40|141.44|139.24|140.92|138.72|141.44|139.24|140.85|138.65|0
1633531190000|2021-10-06 14:39:50|140.7|138.5|140.63|138.43|140.7|138.5|140.63|138.43|0
1633531200000|2021-10-06 14:40:00|140.48|138.28|140.7|138.5|140.7|138.5|140.48|138.28|0
1633531210000|2021-10-06 14:40:10|140.63|138.43|141.14|138.94|141.14|138.94|140.63|138.43|0
1633531220000|2021-10-06 14:40:20|141.22|139.02|141.74|139.54|141.74|139.54|141.22|139.02|0
1633531230000|2021-10-06 14:40:30|141.66|139.46|141.37|139.17|141.66|139.46|141.37|139.17|0
1633531240000|2021-10-06 14:40:40|141.29|139.09|141.22|139.02|141.29|139.09|141.14|138.94|0
1633531250000|2021-10-06 14:40:50|140.92|138.72|141.14|138.94|141.14|138.94|140.92|138.72|0
1633531260000|2021-10-06 14:41:00|141.22|139.02|140.92|138.72|141.29|139.09|140.92|138.72|0
1633531270000|2021-10-06 14:41:10|141.14|138.94|141.22|139.02|141.29|139.09|141.14|138.94|0
1633531280000|2021-10-06 14:41:20|141.29|139.09|141.07|138.87|141.29|139.09|141.07|138.87|0
1633531290000|2021-10-06 14:41:30|141|138.8|140.7|138.5|141|138.8|140.7|138.5|0
1633531300000|2021-10-06 14:41:40|140.63|138.43|140.85|138.65|140.85|138.65|140.63|138.43|0
1633531310000|2021-10-06 14:41:50|141|138.8|141|138.8|141|138.8|140.85|138.65|0
1633531320000|2021-10-06 14:42:00|140.92|138.72|141.07|138.87|141.14|138.94|140.92|138.72|0
1633531330000|2021-10-06 14:42:10|141.22|139.02|141.51|139.31|141.59|139.39|141.22|139.02|0
1633531340000|2021-10-06 14:42:20|141.44|139.24|141.77|139.57|141.77|139.57|141.14|138.94|0
1633531350000|2021-10-06 14:42:30|141.88|139.68|141.81|139.61|141.96|139.76|141.81|139.61|0
1633531360000|2021-10-06 14:42:40|141.66|139.46|141.66|139.46|141.73|139.53|141.66|139.46|0
1633531370000|2021-10-06 14:42:50|141.73|139.53|141.66|139.46|141.73|139.53|141.59|139.39|0
1633531380000|2021-10-06 14:43:00|141.44|139.24|141.88|139.68|141.88|139.68|141.44|139.24|0
1633531390000|2021-10-06 14:43:10|141.96|139.76|141.96|139.76|142.25|140.05|141.96|139.76|0
1633531400000|2021-10-06 14:43:20|141.81|139.61|141.73|139.53|141.81|139.61|141.73|139.53|0
1633531410000|2021-10-06 14:43:30|141.59|139.39|141.36|139.16|141.59|139.39|141.36|139.16|0
1633531420000|2021-10-06 14:43:40|141.81|139.61|141.96|139.76|141.96|139.76|141.81|139.61|0
1633531430000|2021-10-06 14:43:50|142.03|139.83|142.1|139.9|142.25|140.05|142.03|139.83|0
1633531440000|2021-10-06 14:44:00|142.4|140.2|142.25|140.05|142.55|140.35|142.25|140.05|0
1633531450000|2021-10-06 14:44:10|142.48|140.28|142.4|140.2|142.48|140.28|142.4|140.2|0
1633531460000|2021-10-06 14:44:20|142.33|140.13|142.62|140.42|142.62|140.42|142.33|140.13|0
1633531470000|2021-10-06 14:44:30|142.85|140.65|142.7|140.5|142.85|140.65|142.7|140.5|0
1633531480000|2021-10-06 14:44:40|142.62|140.42|142.7|140.5|142.7|140.5|142.62|140.42|0
1633531490000|2021-10-06 14:44:50|142.85|140.65|142.92|140.72|143|140.8|142.85|140.65|0
1633531500000|2021-10-06 14:45:00|142.85|140.65|142.92|140.72|142.92|140.72|142.62|140.42|0
1633531510000|2021-10-06 14:45:10|142.4|140.2|141.96|139.76|142.4|140.2|141.96|139.76|0
1633531520000|2021-10-06 14:45:20|142.1|139.9|141.96|139.76|142.1|139.9|141.88|139.68|0
1633531530000|2021-10-06 14:45:30|142.03|139.83|142.48|140.28|142.48|140.28|142.03|139.83|0
1633531540000|2021-10-06 14:45:40|142.62|140.42|142.85|140.65|142.85|140.65|142.55|140.35|0
1633531550000|2021-10-06 14:45:50|142.92|140.72|143.29|141.09|143.44|141.24|142.92|140.72|0
1633531560000|2021-10-06 14:46:00|143.59|141.39|143.82|141.62|143.82|141.62|143.59|141.39|0
1633531570000|2021-10-06 14:46:10|143.74|141.54|143.82|141.62|143.82|141.62|143.67|141.47|0
1633531580000|2021-10-06 14:46:20|143.52|141.32|143.67|141.47|143.74|141.54|143.52|141.32|0
1633531590000|2021-10-06 14:46:30|143.59|141.39|143.44|141.24|143.59|141.39|143.44|141.24|0
1633531600000|2021-10-06 14:46:40|143.52|141.32|143.44|141.24|143.52|141.32|143.37|141.17|0
1633531610000|2021-10-06 14:46:50|143.29|141.09|143.29|141.09|143.37|141.17|143.29|141.09|0
1633531620000|2021-10-06 14:47:00|143.37|141.17|143.44|141.24|143.44|141.24|142.92|140.72|0
1633531630000|2021-10-06 14:47:10|143.67|141.47|143.67|141.47|143.71|141.51|143.67|141.47|0
1633531640000|2021-10-06 14:47:20|143.74|141.54|143.74|141.54|143.74|141.54|143.59|141.39|0
1633531650000|2021-10-06 14:47:30|143.89|141.69|143.97|141.77|144.12|141.92|143.82|141.62|0
1633531660000|2021-10-06 14:47:40|144.04|141.84|143.89|141.69|144.04|141.84|143.74|141.54|0
1633531670000|2021-10-06 14:47:50|143.67|141.47|143.89|141.69|143.89|141.69|143.67|141.47|0
1633531680000|2021-10-06 14:48:00|144.12|141.92|144.12|141.92|144.27|142.07|144.12|141.92|0
1633531690000|2021-10-06 14:48:10|144.19|141.99|144.27|142.07|144.34|142.14|144.19|141.99|0
1633531700000|2021-10-06 14:48:20|144.19|141.99|143.82|141.62|144.19|141.99|143.82|141.62|0
1633531710000|2021-10-06 14:48:30|143.89|141.69|143.82|141.62|143.89|141.69|143.82|141.62|0
1633531720000|2021-10-06 14:48:40|143.74|141.54|143.52|141.32|143.74|141.54|143.37|141.17|0
1633531730000|2021-10-06 14:48:50|143.74|141.54|143.74|141.54|143.82|141.62|143.74|141.54|0
1633531740000|2021-10-06 14:49:00|143.29|141.09|143.07|140.87|143.29|141.09|143.07|140.87|0
1633531750000|2021-10-06 14:49:10|142.77|140.57|142.77|140.57|142.77|140.57|142.7|140.5|0
1633531760000|2021-10-06 14:49:20|142.85|140.65|142.25|140.05|142.85|140.65|142.25|140.05|0
1633531770000|2021-10-06 14:49:30|142.1|139.9|142.03|139.83|142.1|139.9|141.88|139.68|0
1633531780000|2021-10-06 14:49:40|141.88|139.68|141.66|139.46|141.88|139.68|141.66|139.46|0
1633531790000|2021-10-06 14:49:50|141.88|139.68|141.66|139.46|141.88|139.68|141.66|139.46|0
1633531800000|2021-10-06 14:50:00|141.21|139.01|141.36|139.16|141.36|139.16|140.99|138.79|0
1633531810000|2021-10-06 14:50:10|141.51|139.31|141.73|139.53|141.73|139.53|141.51|139.31|0
1633531820000|2021-10-06 14:50:20|141.58|139.38|142.1|139.9|142.1|139.9|141.58|139.38|0
1633531830000|2021-10-06 14:50:30|142.18|139.98|142.47|140.27|142.47|140.27|142.18|139.98|0
1633531840000|2021-10-06 14:50:40|142.4|140.2|141.8|139.6|142.4|140.2|141.8|139.6|0
1633531850000|2021-10-06 14:50:50|141.51|139.31|141.8|139.6|141.88|139.68|141.51|139.31|0
1633531860000|2021-10-06 14:51:00|141.73|139.53|141.8|139.6|141.88|139.68|141.73|139.53|0
1633531870000|2021-10-06 14:51:10|142.25|140.05|142.25|140.05|142.32|140.12|142.18|139.98|0
1633531880000|2021-10-06 14:51:20|142.1|139.9|142.18|139.98|142.25|140.05|142.03|139.83|0
1633531890000|2021-10-06 14:51:30|141.73|139.53|142.03|139.83|142.03|139.83|141.73|139.53|0
1633531900000|2021-10-06 14:51:40|141.95|139.75|141.8|139.6|142.03|139.83|141.8|139.6|0
1633531910000|2021-10-06 14:51:50|141.73|139.53|141.29|139.09|141.88|139.68|141.29|139.09|0
1633531920000|2021-10-06 14:52:00|141.51|139.31|141.58|139.38|141.66|139.46|141.43|139.23|0
1633531930000|2021-10-06 14:52:10|141.66|139.46|141.88|139.68|142.03|139.83|141.66|139.46|0
1633531940000|2021-10-06 14:52:20|141.8|139.6|142.1|139.9|142.17|139.97|141.8|139.6|0
1633531950000|2021-10-06 14:52:30|142.03|139.83|142.55|140.35|142.62|140.42|141.95|139.75|0
1633531960000|2021-10-06 14:52:40|142.47|140.27|141.88|139.68|142.47|140.27|141.88|139.68|0
1633531970000|2021-10-06 14:52:50|141.73|139.53|141.73|139.53|141.73|139.53|141.58|139.38|0
1633531980000|2021-10-06 14:53:00|141.66|139.46|141.51|139.31|141.66|139.46|141.51|139.31|0
1633531990000|2021-10-06 14:53:10|141.8|139.6|141.43|139.23|141.8|139.6|141.43|139.23|0
1633532000000|2021-10-06 14:53:20|141.47|139.27|141.95|139.75|141.95|139.75|141.47|139.27|0
1633532010000|2021-10-06 14:53:30|142.1|139.9|141.73|139.53|142.1|139.9|141.73|139.53|0
1633532020000|2021-10-06 14:53:40|141.88|139.68|142.25|140.05|142.25|140.05|141.88|139.68|0
1633532030000|2021-10-06 14:53:50|142.17|139.97|142.1|139.9|142.17|139.97|142.1|139.9|0
1633532040000|2021-10-06 14:54:00|142.17|139.97|141.66|139.46|142.17|139.97|141.66|139.46|0
1633532050000|2021-10-06 14:54:10|141.43|139.23|141.88|139.68|141.88|139.68|141.36|139.16|0
1633532060000|2021-10-06 14:54:20|141.95|139.75|141.88|139.68|141.95|139.75|141.8|139.6|0
1633532070000|2021-10-06 14:54:30|141.51|139.31|141.51|139.31|141.58|139.38|141.51|139.31|0
1633532080000|2021-10-06 14:54:40|141.58|139.38|140.99|138.79|141.58|139.38|140.99|138.79|0
1633532090000|2021-10-06 14:54:50|140.84|138.64|140.55|138.35|140.84|138.64|140.55|138.35|0
1633532100000|2021-10-06 14:55:00|140.77|138.57|141.06|138.86|141.14|138.94|140.77|138.57|0
1633532110000|2021-10-06 14:55:10|140.99|138.79|141.21|139.01|141.21|139.01|140.99|138.79|0
1633532120000|2021-10-06 14:55:20|141.36|139.16|141.51|139.31|141.51|139.31|141.36|139.16|0
1633532130000|2021-10-06 14:55:30|141.43|139.23|142.17|139.97|142.17|139.97|141.43|139.23|0
1633532140000|2021-10-06 14:55:40|141.95|139.75|141.8|139.6|142.1|139.9|141.8|139.6|0
1633532150000|2021-10-06 14:55:50|142.02|139.82|142.1|139.9|142.1|139.9|142.02|139.82|0
1633532160000|2021-10-06 14:56:00|142.02|139.82|141.65|139.45|142.02|139.82|141.65|139.45|0
1633532170000|2021-10-06 14:56:10|141.73|139.53|141.51|139.31|141.73|139.53|141.51|139.31|0
1633532180000|2021-10-06 14:56:20|141.36|139.16|141.43|139.23|141.43|139.23|141.36|139.16|0
1633532190000|2021-10-06 14:56:30|141.51|139.31|141.28|139.08|141.51|139.31|141.28|139.08|0
1633532200000|2021-10-06 14:56:40|141.36|139.16|141.51|139.31|141.58|139.38|141.36|139.16|0
1633532210000|2021-10-06 14:56:50|141.65|139.45|141.73|139.53|141.88|139.68|141.65|139.45|0
1633532220000|2021-10-06 14:57:00|141.8|139.6|141.95|139.75|141.95|139.75|141.8|139.6|0
1633532230000|2021-10-06 14:57:10|142.1|139.9|142.1|139.9|142.1|139.9|142.02|139.82|0
1633532240000|2021-10-06 14:57:20|142.02|139.82|142.1|139.9|142.1|139.9|142.02|139.82|0
1633532250000|2021-10-06 14:57:30|141.73|139.53|141.51|139.31|141.73|139.53|141.51|139.31|0
1633532260000|2021-10-06 14:57:40|141.58|139.38|141.43|139.23|141.58|139.38|141.28|139.08|0
1633532270000|2021-10-06 14:57:50|141.36|139.16|140.77|138.57|141.36|139.16|140.77|138.57|0
1633532280000|2021-10-06 14:58:00|140.84|138.64|141.28|139.08|141.28|139.08|140.84|138.64|0
1633532290000|2021-10-06 14:58:10|141.36|139.16|141.43|139.23|141.43|139.23|141.36|139.16|0
1633532300000|2021-10-06 14:58:20|141.14|138.94|141.58|139.38|141.58|139.38|141.14|138.94|0
1633532310000|2021-10-06 14:58:30|141.5|139.3|141.5|139.3|141.5|139.3|141.43|139.23|0
1633532320000|2021-10-06 14:58:40|141.43|139.23|141.21|139.01|141.43|139.23|141.21|139.01|0
1633532330000|2021-10-06 14:58:50|141.06|138.86|141.21|139.01|141.28|139.08|141.06|138.86|0
1633532340000|2021-10-06 14:59:00|141.5|139.3|141.43|139.23|141.5|139.3|141.28|139.08|0
1633532350000|2021-10-06 14:59:10|141.5|139.3|141.36|139.16|141.5|139.3|141.36|139.16|0
1633532360000|2021-10-06 14:59:20|141.43|139.23|141.5|139.3|141.5|139.3|141.36|139.16|0
1633532370000|2021-10-06 14:59:30|141.58|139.38|141.36|139.16|141.58|139.38|141.21|139.01|0
1633532380000|2021-10-06 14:59:40|141.25|139.05|141.28|139.08|141.28|139.08|141.21|139.01|0
1633532390000|2021-10-06 14:59:50|141.21|139.01|140.84|138.64|141.21|139.01|140.84|138.64|0
1633532400000|2021-10-06 15:00:00|140.62|138.42|140.91|138.71|140.91|138.71|140.62|138.42|0
1633532410000|2021-10-06 15:00:10|141.28|139.08|141.58|139.38|141.65|139.45|141.28|139.08|0
1633532420000|2021-10-06 15:00:20|141.36|139.16|141.36|139.16|141.43|139.23|141.36|139.16|0
1633532430000|2021-10-06 15:00:30|141.58|139.38|141.5|139.3|141.65|139.45|141.5|139.3|0
1633532440000|2021-10-06 15:00:40|141.28|139.08|141.28|139.08|141.36|139.16|141.28|139.08|0
1633532450000|2021-10-06 15:00:50|141.5|139.3|141.65|139.45|141.65|139.45|141.5|139.3|0
1633532460000|2021-10-06 15:01:00|141.95|139.75|141.36|139.16|141.95|139.75|141.36|139.16|0
1633532470000|2021-10-06 15:01:10|141.43|139.23|141.36|139.16|141.43|139.23|141.28|139.08|0
1633532480000|2021-10-06 15:01:20|141.28|139.08|140.99|138.79|141.28|139.08|140.84|138.64|0
1633532490000|2021-10-06 15:01:30|140.69|138.49|140.69|138.49|140.69|138.49|140.69|138.49|0
1633532500000|2021-10-06 15:01:40|140.47|138.27|139.92|137.72|140.47|138.27|139.92|137.72|0
1633532510000|2021-10-06 15:01:50|139.96|137.76|139.37|137.17|139.96|137.76|139.37|137.17|0
1633532520000|2021-10-06 15:02:00|139.45|137.25|139.52|137.32|139.52|137.32|139.45|137.25|0
1633532530000|2021-10-06 15:02:10|139.66|137.46|139.85|137.65|139.88|137.68|139.66|137.46|0
1633532540000|2021-10-06 15:02:20|139.96|137.76|140.25|138.05|140.25|138.05|139.96|137.76|0
1633532550000|2021-10-06 15:02:30|140.18|137.98|140.29|138.09|140.29|138.09|140.18|137.98|0
1633532560000|2021-10-06 15:02:40|140.18|137.98|140.1|137.9|140.18|137.98|140.1|137.9|0
1633532570000|2021-10-06 15:02:50|140.18|137.98|140.69|138.49|140.69|138.49|140.18|137.98|0
1633532580000|2021-10-06 15:03:00|140.76|138.56|140.62|138.42|140.84|138.64|140.62|138.42|0
1633532590000|2021-10-06 15:03:10|140.76|138.56|140.47|138.27|140.76|138.56|140.47|138.27|0
1633532600000|2021-10-06 15:03:20|140.69|138.49|141.06|138.86|141.06|138.86|140.62|138.42|0
1633532610000|2021-10-06 15:03:30|141.13|138.93|140.91|138.71|141.13|138.93|140.91|138.71|0
1633532620000|2021-10-06 15:03:40|140.99|138.79|140.99|138.79|140.99|138.79|140.91|138.71|0
1633532630000|2021-10-06 15:03:50|140.76|138.56|140.62|138.42|140.76|138.56|140.62|138.42|0
1633532640000|2021-10-06 15:04:00|140.69|138.49|140.47|138.27|140.69|138.49|140.47|138.27|0
1633532650000|2021-10-06 15:04:10|140.32|138.12|140.1|137.9|140.32|138.12|140.1|137.9|0
1633532660000|2021-10-06 15:04:20|140.03|137.83|140.03|137.83|140.03|137.83|140.03|137.83|0
1633532670000|2021-10-06 15:04:30|140.18|137.98|140.32|138.12|140.32|138.12|140.18|137.98|0
1633532680000|2021-10-06 15:04:40|140.36|138.16|140.25|138.05|140.36|138.16|140.21|138.01|0
1633532690000|2021-10-06 15:04:50|140.32|138.12|140.18|137.98|140.4|138.2|140.18|137.98|0
1633532700000|2021-10-06 15:05:00|140.4|138.2|140.47|138.27|140.54|138.34|140.4|138.2|0
1633532710000|2021-10-06 15:05:10|140.54|138.34|140.18|137.98|140.54|138.34|140.18|137.98|0
1633532720000|2021-10-06 15:05:20|140.1|137.9|140.1|137.9|140.1|137.9|140.1|137.9|0
1633532730000|2021-10-06 15:05:30|140.18|137.98|140.47|138.27|140.47|138.27|140.18|137.98|0
1633532740000|2021-10-06 15:05:40|140.54|138.34|140.62|138.42|140.62|138.42|140.54|138.34|0
1633532750000|2021-10-06 15:05:50|140.47|138.27|140.47|138.27|140.47|138.27|140.47|138.27|0
1633532760000|2021-10-06 15:06:00|140.69|138.49|140.76|138.56|140.98|138.78|140.69|138.49|0
1633532770000|2021-10-06 15:06:10|140.91|138.71|141.28|139.08|141.28|139.08|140.91|138.71|0
1633532780000|2021-10-06 15:06:20|141.35|139.15|141.5|139.3|141.5|139.3|141.13|138.93|0
1633532790000|2021-10-06 15:06:30|141.35|139.15|141.57|139.37|141.57|139.37|141.35|139.15|0
1633532800000|2021-10-06 15:06:40|141.95|139.75|142.02|139.82|142.17|139.97|141.94|139.74|0
1633532810000|2021-10-06 15:06:50|141.94|139.74|141.87|139.67|141.94|139.74|141.87|139.67|0
1633532820000|2021-10-06 15:07:00|141.8|139.6|141.5|139.3|141.87|139.67|141.5|139.3|0
1633532830000|2021-10-06 15:07:10|141.35|139.15|141.35|139.15|141.35|139.15|141.28|139.08|0
1633532840000|2021-10-06 15:07:20|141.28|139.08|141.28|139.08|141.35|139.15|141.28|139.08|0
1633532850000|2021-10-06 15:07:30|141.13|138.93|140.98|138.78|141.13|138.93|140.91|138.71|0
1633532860000|2021-10-06 15:07:40|140.91|138.71|140.84|138.64|140.91|138.71|140.69|138.49|0
1633532870000|2021-10-06 15:07:50|140.91|138.71|140.91|138.71|140.91|138.71|140.91|138.71|0
1633532880000|2021-10-06 15:08:00|141.13|138.93|141.28|139.08|141.35|139.15|141.13|138.93|0
1633532890000|2021-10-06 15:08:10|141.35|139.15|141.65|139.45|141.72|139.52|141.35|139.15|0
1633532900000|2021-10-06 15:08:20|141.72|139.52|141.8|139.6|141.87|139.67|141.72|139.52|0
1633532910000|2021-10-06 15:08:30|141.87|139.67|141.5|139.3|141.87|139.67|141.5|139.3|0
1633532920000|2021-10-06 15:08:40|141.43|139.23|141.35|139.15|141.43|139.23|141.35|139.15|0
1633532930000|2021-10-06 15:08:50|141.2|139|141.28|139.08|141.28|139.08|141.13|138.93|0
1633532940000|2021-10-06 15:09:00|141.13|138.93|141.65|139.45|141.65|139.45|141.13|138.93|0
1633532950000|2021-10-06 15:09:10|141.61|139.41|141.35|139.15|141.61|139.41|141.35|139.15|0
1633532960000|2021-10-06 15:09:20|141.43|139.23|141.28|139.08|141.43|139.23|141.28|139.08|0
1633532970000|2021-10-06 15:09:30|141.35|139.15|141.43|139.23|141.43|139.23|141.35|139.15|0
1633532980000|2021-10-06 15:09:40|141.8|139.6|141.5|139.3|141.8|139.6|141.5|139.3|0
1633532990000|2021-10-06 15:09:50|141.43|139.23|141.13|138.93|141.43|139.23|141.13|138.93|0
1633533000000|2021-10-06 15:10:00|140.84|138.64|141.2|139|141.28|139.08|140.84|138.64|0
1633533010000|2021-10-06 15:10:10|141.57|139.37|142.02|139.82|142.02|139.82|141.57|139.37|0
1633533020000|2021-10-06 15:10:20|142.09|139.89|142.46|140.26|142.46|140.26|142.09|139.89|0
1633533030000|2021-10-06 15:10:30|142.39|140.19|142.09|139.89|142.39|140.19|142.09|139.89|0
1633533040000|2021-10-06 15:10:40|142.02|139.82|142.31|140.11|142.31|140.11|142.02|139.82|0
1633533050000|2021-10-06 15:10:50|142.24|140.04|141.87|139.67|142.24|140.04|141.87|139.67|0
1633533060000|2021-10-06 15:11:00|142.17|139.97|142.24|140.04|142.24|140.04|142.02|139.82|0
1633533070000|2021-10-06 15:11:10|141.87|139.67|141.79|139.59|141.94|139.74|141.79|139.59|0
1633533080000|2021-10-06 15:11:20|141.72|139.52|141.65|139.45|141.72|139.52|141.65|139.45|0
1633533090000|2021-10-06 15:11:30|142.09|139.89|142.24|140.04|142.31|140.11|142.09|139.89|0
1633533100000|2021-10-06 15:11:40|142.46|140.26|142.76|140.56|142.91|140.71|142.46|140.26|0
1633533110000|2021-10-06 15:11:50|142.8|140.6|142.69|140.49|142.83|140.63|142.69|140.49|0
1633533120000|2021-10-06 15:12:00|142.83|140.63|142.31|140.11|142.83|140.63|142.31|140.11|0
1633533130000|2021-10-06 15:12:10|142.24|140.04|142.02|139.82|142.24|140.04|142.02|139.82|0
1633533140000|2021-10-06 15:12:20|142.24|140.04|141.94|139.74|142.24|140.04|141.94|139.74|0
1633533150000|2021-10-06 15:12:30|141.87|139.67|141.5|139.3|141.87|139.67|141.5|139.3|0
1633533160000|2021-10-06 15:12:40|141.42|139.22|141.42|139.22|141.57|139.37|141.42|139.22|0
1633533170000|2021-10-06 15:12:50|141.57|139.37|141.65|139.45|141.72|139.52|141.57|139.37|0
1633533180000|2021-10-06 15:13:00|141.72|139.52|141.79|139.59|141.87|139.67|141.72|139.52|0
1633533190000|2021-10-06 15:13:10|141.65|139.45|141.28|139.08|141.65|139.45|141.2|139|0
1633533200000|2021-10-06 15:13:20|141.57|139.37|141.57|139.37|141.79|139.59|141.57|139.37|0
1633533210000|2021-10-06 15:13:30|141.65|139.45|141.28|139.08|141.65|139.45|141.28|139.08|0
1633533220000|2021-10-06 15:13:40|141.35|139.15|141.28|139.08|141.35|139.15|141.2|139|0
1633533230000|2021-10-06 15:13:50|141.57|139.37|141.57|139.37|141.57|139.37|141.5|139.3|0
1633533240000|2021-10-06 15:14:00|141.79|139.59|141.94|139.74|141.94|139.74|141.79|139.59|0
1633533250000|2021-10-06 15:14:10|141.79|139.59|141.72|139.52|141.79|139.59|141.72|139.52|0
1633533260000|2021-10-06 15:14:20|141.57|139.37|141.79|139.59|141.87|139.67|141.57|139.37|0
1633533270000|2021-10-06 15:14:30|141.64|139.44|141.5|139.3|141.64|139.44|141.28|139.08|0
1633533280000|2021-10-06 15:14:40|141.42|139.22|141.13|138.93|141.42|139.22|141.13|138.93|0
1633533290000|2021-10-06 15:14:50|141.2|139|141.2|139|141.28|139.08|141.05|138.85|0
1633533300000|2021-10-06 15:15:00|141.5|139.3|141.5|139.3|141.5|139.3|141.42|139.22|0
1633533310000|2021-10-06 15:15:10|141.64|139.44|141.64|139.44|141.64|139.44|141.5|139.3|0
1633533320000|2021-10-06 15:15:20|141.57|139.37|141.27|139.07|141.57|139.37|141.24|139.04|0
1633533330000|2021-10-06 15:15:30|141.5|139.3|141.57|139.37|141.57|139.37|141.5|139.3|0
1633533340000|2021-10-06 15:15:40|141.39|139.19|141.42|139.22|141.5|139.3|141.39|139.19|0
1633533350000|2021-10-06 15:15:50|141.5|139.3|141.57|139.37|141.57|139.37|141.35|139.15|0
1633533360000|2021-10-06 15:16:00|141.79|139.59|141.79|139.59|141.94|139.74|141.79|139.59|0
1633533370000|2021-10-06 15:16:10|141.94|139.74|142.31|140.11|142.31|140.11|141.94|139.74|0
1633533380000|2021-10-06 15:16:20|142.24|140.04|142.16|139.96|142.24|140.04|141.94|139.74|0
1633533390000|2021-10-06 15:16:30|142.09|139.89|142.09|139.89|142.09|139.89|142.01|139.81|0
1633533400000|2021-10-06 15:16:40|142.01|139.81|142.09|139.89|142.09|139.89|142.01|139.81|0
1633533410000|2021-10-06 15:16:50|142.01|139.81|142.01|139.81|142.01|139.81|141.87|139.67|0
1633533420000|2021-10-06 15:17:00|141.87|139.67|141.87|139.67|141.87|139.67|141.79|139.59|0
1633533430000|2021-10-06 15:17:10|141.64|139.44|141.57|139.37|141.64|139.44|141.57|139.37|0
1633533440000|2021-10-06 15:17:20|141.64|139.44|141.42|139.22|141.64|139.44|141.42|139.22|0
1633533450000|2021-10-06 15:17:30|141.27|139.07|141.35|139.15|141.35|139.15|141.13|138.93|0
1633533460000|2021-10-06 15:17:40|141.5|139.3|141.42|139.22|141.5|139.3|141.42|139.22|0
1633533470000|2021-10-06 15:17:50|141.35|139.15|141.5|139.3|141.5|139.3|141.35|139.15|0
1633533480000|2021-10-06 15:18:00|141.64|139.44|142.13|139.93|142.13|139.93|141.64|139.44|0
1633533490000|2021-10-06 15:18:10|142.24|140.04|142.01|139.81|142.24|140.04|141.94|139.74|0
1633533500000|2021-10-06 15:18:20|142.09|139.89|142.09|139.89|142.09|139.89|142.09|139.89|0
1633533510000|2021-10-06 15:18:30|141.86|139.66|142.01|139.81|142.09|139.89|141.86|139.66|0
1633533520000|2021-10-06 15:18:40|142.16|139.96|142.09|139.89|142.16|139.96|142.09|139.89|0
1633533530000|2021-10-06 15:18:50|142.16|139.96|142.09|139.89|142.16|139.96|142.09|139.89|0
1633533540000|2021-10-06 15:19:00|141.94|139.74|142.24|140.04|142.24|140.04|141.86|139.66|0
1633533550000|2021-10-06 15:19:10|142.38|140.18|142.31|140.11|142.46|140.26|142.31|140.11|0
1633533560000|2021-10-06 15:19:20|142.09|139.89|142.38|140.18|142.38|140.18|142.09|139.89|0
1633533570000|2021-10-06 15:19:30|142.46|140.26|142.16|139.96|142.46|140.26|142.16|139.96|0
1633533580000|2021-10-06 15:19:40|142.24|140.04|142.09|139.89|142.24|140.04|142.09|139.89|0
1633533590000|2021-10-06 15:19:50|142.16|139.96|142.24|140.04|142.31|140.11|142.16|139.96|0
1633533600000|2021-10-06 15:20:00|142.01|139.81|142.09|139.89|142.09|139.89|142.01|139.81|0
1633533610000|2021-10-06 15:20:10|142.23|140.03|142.53|140.33|142.53|140.33|142.23|140.03|0
1633533620000|2021-10-06 15:20:20|142.46|140.26|142.9|140.7|142.9|140.7|142.46|140.26|0
1633533630000|2021-10-06 15:20:30|142.83|140.63|143.05|140.85|143.05|140.85|142.83|140.63|0
1633533640000|2021-10-06 15:20:40|142.98|140.78|143.28|141.08|143.43|141.23|142.98|140.78|0
1633533650000|2021-10-06 15:20:50|143.2|141|143.35|141.15|143.35|141.15|143.17|140.97|0
1633533660000|2021-10-06 15:21:00|143.5|141.3|143.35|141.15|143.5|141.3|143.28|141.08|0
1633533670000|2021-10-06 15:21:10|143.5|141.3|143.5|141.3|143.5|141.3|143.5|141.3|0
1633533680000|2021-10-06 15:21:20|143.8|141.6|143.8|141.6|143.88|141.68|143.8|141.6|0
1633533690000|2021-10-06 15:21:30|143.95|141.75|144.03|141.83|144.03|141.83|143.95|141.75|0
1633533700000|2021-10-06 15:21:40|144.1|141.9|144.18|141.98|144.18|141.98|144.03|141.83|0
1633533710000|2021-10-06 15:21:50|143.8|141.6|144.02|141.82|144.02|141.82|143.65|141.45|0
1633533720000|2021-10-06 15:22:00|143.73|141.53|143.73|141.53|143.8|141.6|143.73|141.53|0
1633533730000|2021-10-06 15:22:10|143.58|141.38|143.73|141.53|143.73|141.53|143.58|141.38|0
1633533740000|2021-10-06 15:22:20|143.58|141.38|143.5|141.3|143.65|141.45|143.5|141.3|0
1633533750000|2021-10-06 15:22:30|143.43|141.23|143.65|141.45|143.65|141.45|143.43|141.23|0
1633533760000|2021-10-06 15:22:40|143.58|141.38|143.8|141.6|143.8|141.6|143.58|141.38|0
1633533770000|2021-10-06 15:22:50|143.58|141.38|143.72|141.52|143.8|141.6|143.58|141.38|0
1633533780000|2021-10-06 15:23:00|143.65|141.45|143.87|141.67|143.87|141.67|143.65|141.45|0
1633533790000|2021-10-06 15:23:10|144.02|141.82|144.17|141.97|144.17|141.97|144.02|141.82|0
1633533800000|2021-10-06 15:23:20|144.55|142.35|144.78|142.58|144.78|142.58|144.47|142.27|0
1633533810000|2021-10-06 15:23:30|144.85|142.65|145|142.8|145|142.8|144.85|142.65|0
1633533820000|2021-10-06 15:23:40|144.93|142.73|144.7|142.5|144.93|142.73|144.7|142.5|0
1633533830000|2021-10-06 15:23:50|144.55|142.35|144.7|142.5|144.7|142.5|144.55|142.35|0
1633533840000|2021-10-06 15:24:00|144.78|142.58|144.62|142.42|144.78|142.58|144.62|142.42|0
1633533850000|2021-10-06 15:24:10|144.55|142.35|144.55|142.35|144.7|142.5|144.55|142.35|0
1633533860000|2021-10-06 15:24:20|144.62|142.42|144.97|142.77|144.97|142.77|144.62|142.42|0
1633533870000|2021-10-06 15:24:30|144.85|142.65|144.85|142.65|144.85|142.65|144.78|142.58|0
1633533880000|2021-10-06 15:24:40|144.78|142.58|144.93|142.73|144.93|142.73|144.78|142.58|0
1633533890000|2021-10-06 15:24:50|144.78|142.58|145|142.8|145|142.8|144.78|142.58|0
1633533900000|2021-10-06 15:25:00|145.08|142.88|144.93|142.73|145.08|142.88|144.93|142.73|0
1633533910000|2021-10-06 15:25:10|144.85|142.65|144.55|142.35|144.85|142.65|144.55|142.35|0
1633533920000|2021-10-06 15:25:20|144.62|142.42|144.55|142.35|144.62|142.42|144.55|142.35|0
1633533930000|2021-10-06 15:25:30|144.62|142.42|144.4|142.2|144.7|142.5|144.4|142.2|0
1633533940000|2021-10-06 15:25:40|144.47|142.27|144.93|142.73|144.93|142.73|144.47|142.27|0
1633533950000|2021-10-06 15:25:50|144.85|142.65|144.77|142.57|144.85|142.65|144.77|142.57|0
1633533960000|2021-10-06 15:26:00|144.7|142.5|144.7|142.5|144.7|142.5|144.62|142.42|0
1633533970000|2021-10-06 15:26:10|144.55|142.35|144.55|142.35|144.62|142.42|144.55|142.35|0
1633533980000|2021-10-06 15:26:20|144.47|142.27|144.55|142.35|144.62|142.42|144.47|142.27|0
1633533990000|2021-10-06 15:26:30|144.4|142.2|144.7|142.5|144.77|142.57|144.4|142.2|0
1633534000000|2021-10-06 15:26:40|144.55|142.35|144.62|142.42|144.62|142.42|144.47|142.27|0
1633534010000|2021-10-06 15:26:50|144.47|142.27|144.47|142.27|144.47|142.27|144.47|142.27|0
1633534020000|2021-10-06 15:27:00|144.4|142.2|144.14|141.94|144.47|142.27|144.14|141.94|0
1633534030000|2021-10-06 15:27:10|144.17|141.97|144.32|142.12|144.32|142.12|144.02|141.82|0
1633534040000|2021-10-06 15:27:20|144.1|141.9|143.95|141.75|144.1|141.9|143.8|141.6|0
1633534050000|2021-10-06 15:27:30|143.87|141.67|143.95|141.75|144.02|141.82|143.87|141.67|0
1633534060000|2021-10-06 15:27:40|143.87|141.67|143.87|141.67|143.95|141.75|143.87|141.67|0
1633534070000|2021-10-06 15:27:50|143.95|141.75|143.95|141.75|144.02|141.82|143.87|141.67|0
1633534080000|2021-10-06 15:28:00|144.02|141.82|144.17|141.97|144.32|142.12|144.02|141.82|0
1633534090000|2021-10-06 15:28:10|144.32|142.12|144.25|142.05|144.4|142.2|144.25|142.05|0
1633534100000|2021-10-06 15:28:20|144.32|142.12|144.32|142.12|144.32|142.12|144.17|141.97|0
1633534110000|2021-10-06 15:28:30|144.25|142.05|144.25|142.05|144.25|142.05|144.17|141.97|0
1633534120000|2021-10-06 15:28:40|144.32|142.12|144.47|142.27|144.47|142.27|144.32|142.12|0
1633534130000|2021-10-06 15:28:50|144.85|142.65|144.77|142.57|144.92|142.72|144.77|142.57|0
1633534140000|2021-10-06 15:29:00|144.96|142.76|144.77|142.57|144.96|142.76|144.77|142.57|0
1633534150000|2021-10-06 15:29:10|144.62|142.42|144.62|142.42|144.7|142.5|144.62|142.42|0
1633534160000|2021-10-06 15:29:20|144.55|142.35|144.7|142.5|144.77|142.57|144.32|142.12|0
1633534170000|2021-10-06 15:29:30|144.62|142.42|144.7|142.5|144.7|142.5|144.62|142.42|0
1633534180000|2021-10-06 15:29:40|144.62|142.42|144.77|142.57|144.77|142.57|144.62|142.42|0
1633534190000|2021-10-06 15:29:50|144.62|142.42|144.92|142.72|144.92|142.72|144.55|142.35|0
1633534200000|2021-10-06 15:30:00|144.77|142.57|144.7|142.5|144.77|142.57|144.7|142.5|0
1633534210000|2021-10-06 15:30:10|144.92|142.72|145.07|142.87|145.07|142.87|144.92|142.72|0
1633534220000|2021-10-06 15:30:20|145|142.8|144.7|142.5|145.07|142.87|144.7|142.5|0
1633534230000|2021-10-06 15:30:30|144.62|142.42|143.95|141.75|144.62|142.42|143.95|141.75|0
1633534240000|2021-10-06 15:30:40|143.57|141.37|143.95|141.75|144.02|141.82|143.57|141.37|0
1633534250000|2021-10-06 15:30:50|143.72|141.52|144.1|141.9|144.1|141.9|143.72|141.52|0
1633534260000|2021-10-06 15:31:00|144.17|141.97|144.47|142.27|144.47|142.27|144.17|141.97|0
1633534270000|2021-10-06 15:31:10|144.32|142.12|144.55|142.35|144.55|142.35|144.32|142.12|0
1633534280000|2021-10-06 15:31:20|144.62|142.42|144.77|142.57|144.77|142.57|144.62|142.42|0
1633534290000|2021-10-06 15:31:30|145.07|142.87|145.15|142.95|145.15|142.95|145.07|142.87|0
1633534300000|2021-10-06 15:31:40|145|142.8|145.15|142.95|145.22|143.02|145|142.8|0
1633534310000|2021-10-06 15:31:50|145.22|143.02|145.37|143.17|145.45|143.25|145.22|143.02|0
1633534320000|2021-10-06 15:32:00|145.45|143.25|145.37|143.17|145.45|143.25|145.37|143.17|0
1633534330000|2021-10-06 15:32:10|145.3|143.1|145.37|143.17|145.53|143.33|145.3|143.1|0
1633534340000|2021-10-06 15:32:20|145.3|143.1|145.41|143.21|145.45|143.25|145.3|143.1|0
1633534350000|2021-10-06 15:32:30|145.07|142.87|145.15|142.95|145.22|143.02|145.07|142.87|0
1633534360000|2021-10-06 15:32:40|145.22|143.02|145.22|143.02|145.22|143.02|145.22|143.02|0
1633534370000|2021-10-06 15:32:50|145.3|143.1|145.15|142.95|145.3|143.1|145.15|142.95|0
1633534380000|2021-10-06 15:33:00|145.22|143.02|145.53|143.33|145.53|143.33|145.22|143.02|0
1633534390000|2021-10-06 15:33:10|145.6|143.4|146.06|143.86|146.06|143.86|145.6|143.4|0
1633534400000|2021-10-06 15:33:20|145.98|143.78|146.21|144.01|146.28|144.08|145.98|143.78|0
1633534410000|2021-10-06 15:33:30|146.06|143.86|146.06|143.86|146.06|143.86|146.06|143.86|0
1633534420000|2021-10-06 15:33:40|145.98|143.78|145.98|143.78|145.98|143.78|145.98|143.78|0
1633534430000|2021-10-06 15:33:50|146.09|143.89|145.9|143.7|146.09|143.89|145.9|143.7|0
1633534440000|2021-10-06 15:34:00|145.75|143.55|145.98|143.78|145.98|143.78|145.75|143.55|0
1633534450000|2021-10-06 15:34:10|145.9|143.7|145.75|143.55|145.9|143.7|145.75|143.55|0
1633534460000|2021-10-06 15:34:20|145.37|143.17|145.15|142.95|145.37|143.17|145.15|142.95|0
1633534470000|2021-10-06 15:34:30|145.3|143.1|145.15|142.95|145.3|143.1|145.07|142.87|0
1633534480000|2021-10-06 15:34:40|145.3|143.1|145.52|143.32|145.52|143.32|145.3|143.1|0
1633534490000|2021-10-06 15:34:50|145.45|143.25|145.45|143.25|145.6|143.4|145.45|143.25|0
1633534500000|2021-10-06 15:35:00|145.3|143.1|145.75|143.55|145.75|143.55|145.3|143.1|0
1633534510000|2021-10-06 15:35:10|145.9|143.7|145.37|143.17|145.9|143.7|145.37|143.17|0
1633534520000|2021-10-06 15:35:20|145.6|143.4|145.6|143.4|145.9|143.7|145.6|143.4|0
1633534530000|2021-10-06 15:35:30|145.52|143.32|145.68|143.48|145.68|143.48|145.52|143.32|0
1633534540000|2021-10-06 15:35:40|145.6|143.4|145.98|143.78|145.98|143.78|145.56|143.36|0
1633534550000|2021-10-06 15:35:50|145.9|143.7|145.9|143.7|146.05|143.85|145.9|143.7|0
1633534560000|2021-10-06 15:36:00|145.98|143.78|145.52|143.32|145.98|143.78|145.45|143.25|0
1633534570000|2021-10-06 15:36:10|145.6|143.4|145.68|143.48|145.68|143.48|145.6|143.4|0
1633534580000|2021-10-06 15:36:20|145.52|143.32|145.3|143.1|145.52|143.32|145.3|143.1|0
1633534590000|2021-10-06 15:36:30|144.92|142.72|145.37|143.17|145.37|143.17|144.92|142.72|0
1633534600000|2021-10-06 15:36:40|145.3|143.1|145.37|143.17|145.37|143.17|145.3|143.1|0
1633534610000|2021-10-06 15:36:50|145.45|143.25|145.52|143.32|145.52|143.32|145.37|143.17|0
1633534620000|2021-10-06 15:37:00|145.56|143.36|145.52|143.32|145.56|143.36|145.3|143.1|0
1633534630000|2021-10-06 15:37:10|145.45|143.25|145.3|143.1|145.45|143.25|145.3|143.1|0
1633534640000|2021-10-06 15:37:20|145.22|143.02|145.07|142.87|145.22|143.02|145.07|142.87|0
1633534650000|2021-10-06 15:37:30|145.22|143.02|145.07|142.87|145.22|143.02|145.07|142.87|0
1633534660000|2021-10-06 15:37:40|144.92|142.72|144.84|142.64|144.92|142.72|144.62|142.42|0
1633534670000|2021-10-06 15:37:50|144.99|142.79|145.07|142.87|145.07|142.87|144.92|142.72|0
1633534680000|2021-10-06 15:38:00|144.84|142.64|144.99|142.79|145.15|142.95|144.84|142.64|0
1633534690000|2021-10-06 15:38:10|144.92|142.72|144.84|142.64|144.92|142.72|144.77|142.57|0
1633534700000|2021-10-06 15:38:20|144.69|142.49|144.69|142.49|144.77|142.57|144.69|142.49|0
1633534710000|2021-10-06 15:38:30|144.54|142.34|144.77|142.57|144.77|142.57|144.54|142.34|0
1633534720000|2021-10-06 15:38:40|144.92|142.72|144.84|142.64|144.99|142.79|144.84|142.64|0
1633534730000|2021-10-06 15:38:50|144.92|142.72|144.54|142.34|144.92|142.72|144.54|142.34|0
1633534740000|2021-10-06 15:39:00|144.51|142.31|144.62|142.42|144.62|142.42|144.51|142.31|0
1633534750000|2021-10-06 15:39:10|144.77|142.57|144.69|142.49|144.77|142.57|144.62|142.42|0
1633534760000|2021-10-06 15:39:20|144.62|142.42|144.69|142.49|144.69|142.49|144.62|142.42|0
1633534770000|2021-10-06 15:39:30|144.62|142.42|144.32|142.12|144.62|142.42|144.32|142.12|0
1633534780000|2021-10-06 15:39:40|144.24|142.04|144.17|141.97|144.24|142.04|144.17|141.97|0
1633534790000|2021-10-06 15:39:50|144.32|142.12|144.17|141.97|144.32|142.12|144.17|141.97|0
1633534800000|2021-10-06 15:40:00|143.94|141.74|143.72|141.52|143.94|141.74|143.57|141.37|0
1633534810000|2021-10-06 15:40:10|143.79|141.59|143.79|141.59|143.79|141.59|143.64|141.44|0
1633534820000|2021-10-06 15:40:20|143.72|141.52|143.64|141.44|143.72|141.52|143.64|141.44|0
1633534830000|2021-10-06 15:40:30|143.57|141.37|144.39|142.19|144.39|142.19|143.57|141.37|0
1633534840000|2021-10-06 15:40:40|144.32|142.12|144.09|141.89|144.32|142.12|144.09|141.89|0
1633534850000|2021-10-06 15:40:50|144.32|142.12|144.17|141.97|144.32|142.12|144.17|141.97|0
1633534860000|2021-10-06 15:41:00|144.32|142.12|144.24|142.04|144.32|142.12|144.09|141.89|0
1633534870000|2021-10-06 15:41:10|144.32|142.12|144.39|142.19|144.47|142.27|144.32|142.12|0
1633534880000|2021-10-06 15:41:20|144.47|142.27|144.39|142.19|144.47|142.27|144.39|142.19|0
1633534890000|2021-10-06 15:41:30|144.54|142.34|144.32|142.12|144.54|142.34|144.32|142.12|0
1633534900000|2021-10-06 15:41:40|144.24|142.04|144.32|142.12|144.32|142.12|144.24|142.04|0
1633534910000|2021-10-06 15:41:50|144.47|142.27|144.54|142.34|144.54|142.34|144.39|142.19|0
1633534920000|2021-10-06 15:42:00|144.62|142.42|144.77|142.57|144.77|142.57|144.54|142.34|0
1633534930000|2021-10-06 15:42:10|144.92|142.72|144.99|142.79|145.14|142.94|144.92|142.72|0
1633534940000|2021-10-06 15:42:20|144.92|142.72|144.99|142.79|145.07|142.87|144.92|142.72|0
1633534950000|2021-10-06 15:42:30|145.07|142.87|145.29|143.09|145.29|143.09|145.07|142.87|0
1633534960000|2021-10-06 15:42:40|145.52|143.32|145.22|143.02|145.52|143.32|145.22|143.02|0
1633534970000|2021-10-06 15:42:50|145.44|143.24|145.37|143.17|145.44|143.24|145.22|143.02|0
1633534980000|2021-10-06 15:43:00|145.29|143.09|145.22|143.02|145.29|143.09|145.22|143.02|0
1633534990000|2021-10-06 15:43:10|145.29|143.09|144.92|142.72|145.29|143.09|144.92|142.72|0
1633535000000|2021-10-06 15:43:20|144.96|142.76|145.07|142.87|145.14|142.94|144.96|142.76|0
1633535010000|2021-10-06 15:43:30|144.54|142.34|144.84|142.64|144.84|142.64|144.54|142.34|0
1633535020000|2021-10-06 15:43:40|144.77|142.57|144.77|142.57|144.77|142.57|144.77|142.57|0
1633535030000|2021-10-06 15:43:50|144.84|142.64|144.84|142.64|144.84|142.64|144.77|142.57|0
1633535040000|2021-10-06 15:44:00|144.92|142.72|144.84|142.64|144.92|142.72|144.77|142.57|0
1633535050000|2021-10-06 15:44:10|144.92|142.72|144.92|142.72|144.99|142.79|144.84|142.64|0
1633535060000|2021-10-06 15:44:20|144.77|142.57|144.77|142.57|144.77|142.57|144.69|142.49|0
1633535070000|2021-10-06 15:44:30|144.84|142.64|144.84|142.64|144.84|142.64|144.84|142.64|0
1633535080000|2021-10-06 15:44:40|144.92|142.72|144.46|142.26|144.92|142.72|144.46|142.26|0
1633535090000|2021-10-06 15:44:50|144.69|142.49|144.84|142.64|144.84|142.64|144.69|142.49|0
1633535100000|2021-10-06 15:45:00|144.54|142.34|144.39|142.19|144.54|142.34|144.31|142.11|0
1633535110000|2021-10-06 15:45:10|144.54|142.34|144.61|142.41|144.61|142.41|144.54|142.34|0
1633535120000|2021-10-06 15:45:20|144.84|142.64|144.61|142.41|144.84|142.64|144.46|142.26|0
1633535130000|2021-10-06 15:45:30|144.46|142.26|144.69|142.49|144.84|142.64|144.46|142.26|0
1633535140000|2021-10-06 15:45:40|144.61|142.41|144.31|142.11|144.61|142.41|144.31|142.11|0
1633535150000|2021-10-06 15:45:50|144.16|141.96|144.09|141.89|144.16|141.96|143.94|141.74|0
1633535160000|2021-10-06 15:46:00|144.01|141.81|143.9|141.7|144.01|141.81|143.86|141.66|0
1633535170000|2021-10-06 15:46:10|144.09|141.89|144.09|141.89|144.09|141.89|143.94|141.74|0
1633535180000|2021-10-06 15:46:20|144.01|141.81|143.94|141.74|144.01|141.81|143.94|141.74|0
1633535190000|2021-10-06 15:46:30|144.09|141.89|144.46|142.26|144.46|142.26|144.01|141.81|0
1633535200000|2021-10-06 15:46:40|144.39|142.19|144.24|142.04|144.39|142.19|144.24|142.04|0
1633535210000|2021-10-06 15:46:50|144.16|141.96|144.16|141.96|144.16|141.96|144.16|141.96|0
1633535220000|2021-10-06 15:47:00|143.94|141.74|143.94|141.74|144.01|141.81|143.94|141.74|0
1633535230000|2021-10-06 15:47:10|144.01|141.81|143.94|141.74|144.01|141.81|143.94|141.74|0
1633535240000|2021-10-06 15:47:20|144.01|141.81|143.94|141.74|144.01|141.81|143.86|141.66|0
1633535250000|2021-10-06 15:47:30|143.86|141.66|144.09|141.89|144.09|141.89|143.86|141.66|0
1633535260000|2021-10-06 15:47:40|144.01|141.81|144.16|141.96|144.16|141.96|144.01|141.81|0
1633535270000|2021-10-06 15:47:50|144.24|142.04|144.54|142.34|144.54|142.34|144.16|141.96|0
1633535280000|2021-10-06 15:48:00|144.61|142.41|144.58|142.38|144.84|142.64|144.58|142.38|0
1633535290000|2021-10-06 15:48:10|144.76|142.56|144.76|142.56|144.76|142.56|144.69|142.49|0
1633535300000|2021-10-06 15:48:20|144.84|142.64|144.91|142.71|144.91|142.71|144.84|142.64|0
1633535310000|2021-10-06 15:48:30|144.84|142.64|144.61|142.41|144.84|142.64|144.61|142.41|0
1633535320000|2021-10-06 15:48:40|144.54|142.34|144.46|142.26|144.54|142.34|144.39|142.19|0
1633535330000|2021-10-06 15:48:50|144.39|142.19|144.46|142.26|144.46|142.26|144.39|142.19|0
1633535340000|2021-10-06 15:49:00|144.54|142.34|144.16|141.96|144.54|142.34|144.16|141.96|0
1633535350000|2021-10-06 15:49:10|144.09|141.89|144.01|141.81|144.09|141.89|143.94|141.74|0
1633535360000|2021-10-06 15:49:20|143.94|141.74|143.34|141.14|144.01|141.81|143.34|141.14|0
1633535370000|2021-10-06 15:49:30|143.41|141.21|143.86|141.66|143.86|141.66|143.41|141.21|0
1633535380000|2021-10-06 15:49:40|143.94|141.74|144.24|142.04|144.24|142.04|143.94|141.74|0
1633535390000|2021-10-06 15:49:50|144.09|141.89|143.94|141.74|144.09|141.89|143.94|141.74|0
1633535400000|2021-10-06 15:50:00|144.01|141.81|143.79|141.59|144.01|141.81|143.79|141.59|0
1633535410000|2021-10-06 15:50:10|143.64|141.44|143.56|141.36|143.64|141.44|143.49|141.29|0
1633535420000|2021-10-06 15:50:20|143.64|141.44|143.49|141.29|143.64|141.44|143.49|141.29|0
1633535430000|2021-10-06 15:50:30|143.11|140.91|142.67|140.47|143.11|140.91|142.67|140.47|0
1633535440000|2021-10-06 15:50:40|142.81|140.61|143.11|140.91|143.11|140.91|142.81|140.61|0
1633535450000|2021-10-06 15:50:50|143.19|140.99|143.19|140.99|143.19|140.99|143.19|140.99|0
1633535460000|2021-10-06 15:51:00|143.26|141.06|142.74|140.54|143.26|141.06|142.74|140.54|0
1633535470000|2021-10-06 15:51:10|142.81|140.61|142.29|140.09|142.81|140.61|142.29|140.09|0
1633535480000|2021-10-06 15:51:20|142.37|140.17|141.96|139.76|142.37|140.17|141.96|139.76|0
1633535490000|2021-10-06 15:51:30|142|139.8|142|139.8|142.14|139.94|142|139.8|0
1633535500000|2021-10-06 15:51:40|141.92|139.72|142|139.8|142|139.8|141.85|139.65|0
1633535510000|2021-10-06 15:51:50|141.77|139.57|141.85|139.65|141.85|139.65|141.77|139.57|0
1633535520000|2021-10-06 15:52:00|141.92|139.72|141.92|139.72|142|139.8|141.85|139.65|0
1633535530000|2021-10-06 15:52:10|142|139.8|142.07|139.87|142.07|139.87|142|139.8|0
1633535540000|2021-10-06 15:52:20|142.14|139.94|142.07|139.87|142.14|139.94|142.07|139.87|0
1633535550000|2021-10-06 15:52:30|142|139.8|142.29|140.09|142.29|140.09|142|139.8|0
1633535560000|2021-10-06 15:52:40|142.22|140.02|142.22|140.02|142.29|140.09|142.22|140.02|0
1633535570000|2021-10-06 15:52:50|142|139.8|142.07|139.87|142.14|139.94|142|139.8|0
1633535580000|2021-10-06 15:53:00|142|139.8|141.85|139.65|142|139.8|141.85|139.65|0
1633535590000|2021-10-06 15:53:10|141.77|139.57|141.85|139.65|141.92|139.72|141.77|139.57|0
1633535600000|2021-10-06 15:53:20|141.77|139.57|141.77|139.57|141.85|139.65|141.77|139.57|0
1633535610000|2021-10-06 15:53:30|141.85|139.65|141.85|139.65|141.85|139.65|141.85|139.65|0
1633535620000|2021-10-06 15:53:40|141.77|139.57|141.85|139.65|141.85|139.65|141.77|139.57|0
1633535630000|2021-10-06 15:53:50|141.92|139.72|141.85|139.65|141.92|139.72|141.85|139.65|0
1633535640000|2021-10-06 15:54:00|141.62|139.42|141.92|139.72|141.92|139.72|141.62|139.42|0
1633535650000|2021-10-06 15:54:10|141.62|139.42|141.55|139.35|141.77|139.57|141.55|139.35|0
1633535660000|2021-10-06 15:54:20|141.62|139.42|141.7|139.5|141.7|139.5|141.62|139.42|0
1633535670000|2021-10-06 15:54:30|141.62|139.42|141.48|139.28|141.62|139.42|141.48|139.28|0
1633535680000|2021-10-06 15:54:40|141.4|139.2|141.48|139.28|141.48|139.28|141.4|139.2|0
1633535690000|2021-10-06 15:54:50|141.55|139.35|141.55|139.35|141.62|139.42|141.55|139.35|0
1633535700000|2021-10-06 15:55:00|141.7|139.5|141.55|139.35|141.7|139.5|141.55|139.35|0
1633535710000|2021-10-06 15:55:10|141.62|139.42|141.55|139.35|141.62|139.42|141.55|139.35|0
1633535720000|2021-10-06 15:55:20|141.62|139.42|141.62|139.42|141.77|139.57|141.62|139.42|0
1633535730000|2021-10-06 15:55:30|141.7|139.5|141.48|139.28|141.7|139.5|141.48|139.28|0
1633535740000|2021-10-06 15:55:40|141.55|139.35|141.55|139.35|141.55|139.35|141.55|139.35|0
1633535750000|2021-10-06 15:55:50|141.62|139.42|141.62|139.42|141.62|139.42|141.62|139.42|0
1633535760000|2021-10-06 15:56:00|141.66|139.46|141.62|139.42|141.66|139.46|141.55|139.35|0
1633535770000|2021-10-06 15:56:10|141.55|139.35|141.48|139.28|141.55|139.35|141.48|139.28|0
1633535780000|2021-10-06 15:56:20|141.4|139.2|141.03|138.83|141.4|139.2|141.03|138.83|0
1633535790000|2021-10-06 15:56:30|141.11|138.91|140.96|138.76|141.11|138.91|140.96|138.76|0
1633535800000|2021-10-06 15:56:40|141.03|138.83|140.96|138.76|141.03|138.83|140.96|138.76|0
1633535810000|2021-10-06 15:56:50|140.88|138.68|140.74|138.54|140.88|138.68|140.66|138.46|0
1633535820000|2021-10-06 15:57:00|140.88|138.68|140.96|138.76|140.96|138.76|140.81|138.61|0
1633535830000|2021-10-06 15:57:10|140.88|138.68|140.74|138.54|140.88|138.68|140.74|138.54|0
1633535840000|2021-10-06 15:57:20|140.81|138.61|140.81|138.61|140.81|138.61|140.74|138.54|0
1633535850000|2021-10-06 15:57:30|140.88|138.68|140.88|138.68|140.88|138.68|140.74|138.54|0
1633535860000|2021-10-06 15:57:40|140.81|138.61|140.88|138.68|140.88|138.68|140.81|138.61|0
1633535870000|2021-10-06 15:57:50|140.81|138.61|140.81|138.61|140.81|138.61|140.81|138.61|0
1633535880000|2021-10-06 15:58:00|140.74|138.54|140.81|138.61|140.96|138.76|140.74|138.54|0
1633535890000|2021-10-06 15:58:10|140.96|138.76|140.66|138.46|140.96|138.76|140.66|138.46|0
1633535900000|2021-10-06 15:58:20|140.74|138.54|140.59|138.39|140.74|138.54|140.59|138.39|0
1633535910000|2021-10-06 15:58:30|140.44|138.24|140.44|138.24|140.52|138.32|140.37|138.17|0
1633535920000|2021-10-06 15:58:40|140.37|138.17|140.37|138.17|140.37|138.17|140.3|138.1|0
1633535930000|2021-10-06 15:58:50|140.44|138.24|140.52|138.32|140.52|138.32|140.37|138.17|0
1633535940000|2021-10-06 15:59:00|140.3|138.1|140.22|138.02|140.3|138.1|140.22|138.02|0
1633535950000|2021-10-06 15:59:10|140.08|137.88|139.93|137.73|140.08|137.88|139.93|137.73|0
1633535960000|2021-10-06 15:59:20|140.08|137.88|140.08|137.88|140.15|137.95|140.08|137.88|0
1633535970000|2021-10-06 15:59:30|140.15|137.95|140.07|137.87|140.22|138.02|140.07|137.87|0
1633535980000|2021-10-06 15:59:40|140.15|137.95|140.37|138.17|140.37|138.17|140.15|137.95|0
1633535990000|2021-10-06 15:59:50|140.44|138.24|140.29|138.09|140.44|138.24|140.29|138.09|0
1633536000000|2021-10-06 16:00:00|140.37|138.17|140.07|137.87|140.37|138.17|140.07|137.87|0
1633536010000|2021-10-06 16:00:10|140.22|138.02|140.52|138.32|140.52|138.32|140.22|138.02|0
1633536020000|2021-10-06 16:00:20|140.59|138.39|140.81|138.61|140.81|138.61|140.59|138.39|0
1633536030000|2021-10-06 16:00:30|140.88|138.68|140.74|138.54|140.88|138.68|140.66|138.46|0
1633536040000|2021-10-06 16:00:40|140.81|138.61|140.81|138.61|140.81|138.61|140.81|138.61|0
1633536050000|2021-10-06 16:00:50|140.88|138.68|140.81|138.61|140.88|138.68|140.81|138.61|0
1633536060000|2021-10-06 16:01:00|140.74|138.54|140.66|138.46|140.74|138.54|140.48|138.28|0
1633536070000|2021-10-06 16:01:10|140.51|138.31|140.81|138.61|140.81|138.61|140.51|138.31|0
1633536080000|2021-10-06 16:01:20|140.88|138.68|140.88|138.68|140.88|138.68|140.81|138.61|0
1633536090000|2021-10-06 16:01:30|140.96|138.76|140.96|138.76|140.96|138.76|140.88|138.68|0
1633536100000|2021-10-06 16:01:40|141.03|138.83|141.18|138.98|141.18|138.98|141.03|138.83|0
1633536110000|2021-10-06 16:01:50|141.25|139.05|141.25|139.05|141.25|139.05|141.25|139.05|0
1633536120000|2021-10-06 16:02:00|141.1|138.9|141.25|139.05|141.25|139.05|141.1|138.9|0
1633536130000|2021-10-06 16:02:10|141.18|138.98|141.1|138.9|141.18|138.98|141.1|138.9|0
1633536140000|2021-10-06 16:02:20|141.25|139.05|141.25|139.05|141.32|139.12|141.25|139.05|0
1633536150000|2021-10-06 16:02:30|141.47|139.27|141.69|139.49|141.77|139.57|141.47|139.27|0
1633536160000|2021-10-06 16:02:40|141.92|139.72|141.99|139.79|141.99|139.79|141.92|139.72|0
1633536170000|2021-10-06 16:02:50|141.92|139.72|142.14|139.94|142.14|139.94|141.92|139.72|0
1633536180000|2021-10-06 16:03:00|141.99|139.79|141.92|139.72|142.06|139.86|141.77|139.57|0
1633536190000|2021-10-06 16:03:10|141.99|139.79|141.92|139.72|141.99|139.79|141.92|139.72|0
1633536200000|2021-10-06 16:03:20|141.88|139.68|141.92|139.72|141.99|139.79|141.88|139.68|0
1633536210000|2021-10-06 16:03:30|141.99|139.79|141.92|139.72|141.99|139.79|141.92|139.72|0
1633536220000|2021-10-06 16:03:40|141.99|139.79|141.99|139.79|141.99|139.79|141.99|139.79|0
1633536230000|2021-10-06 16:03:50|141.92|139.72|141.99|139.79|141.99|139.79|141.92|139.72|0
1633536240000|2021-10-06 16:04:00|141.92|139.72|142.06|139.86|142.06|139.86|141.92|139.72|0
1633536250000|2021-10-06 16:04:10|141.99|139.79|142.06|139.86|142.06|139.86|141.99|139.79|0
1633536260000|2021-10-06 16:04:20|141.99|139.79|142.06|139.86|142.14|139.94|141.99|139.79|0
1633536270000|2021-10-06 16:04:30|142.14|139.94|142.29|140.09|142.29|140.09|142.14|139.94|0
1633536280000|2021-10-06 16:04:40|142.21|140.01|141.99|139.79|142.21|140.01|141.84|139.64|0
1633536290000|2021-10-06 16:04:50|142.06|139.86|142.14|139.94|142.14|139.94|142.06|139.86|0
1633536300000|2021-10-06 16:05:00|142.06|139.86|141.99|139.79|142.21|140.01|141.99|139.79|0
1633536310000|2021-10-06 16:05:10|142.29|140.09|142.32|140.12|142.32|140.12|142.21|140.01|0
1633536320000|2021-10-06 16:05:20|142.51|140.31|142.58|140.38|142.58|140.38|142.51|140.31|0
1633536330000|2021-10-06 16:05:30|142.66|140.46|142.81|140.61|142.96|140.76|142.66|140.46|0
1633536340000|2021-10-06 16:05:40|142.88|140.68|143.18|140.98|143.18|140.98|142.81|140.61|0
1633536350000|2021-10-06 16:05:50|143.03|140.83|143.07|140.87|143.07|140.87|143.03|140.83|0
1633536360000|2021-10-06 16:06:00|143.55|141.35|143.33|141.13|143.7|141.5|143.33|141.13|0
1633536370000|2021-10-06 16:06:10|143.1|140.9|143.18|140.98|143.18|140.98|142.96|140.76|0
1633536380000|2021-10-06 16:06:20|143.1|140.9|142.88|140.68|143.1|140.9|142.88|140.68|0
1633536390000|2021-10-06 16:06:30|142.96|140.76|143.4|141.2|143.4|141.2|142.96|140.76|0
1633536400000|2021-10-06 16:06:40|143.55|141.35|143.4|141.2|143.55|141.35|143.33|141.13|0
1633536410000|2021-10-06 16:06:50|143.33|141.13|143.55|141.35|143.55|141.35|143.33|141.13|0
1633536420000|2021-10-06 16:07:00|143.25|141.05|143.4|141.2|143.48|141.28|143.25|141.05|0
1633536430000|2021-10-06 16:07:10|143.48|141.28|143.78|141.58|143.78|141.58|143.48|141.28|0
1633536440000|2021-10-06 16:07:20|143.7|141.5|143.55|141.35|143.85|141.65|143.55|141.35|0
1633536450000|2021-10-06 16:07:30|143.85|141.65|143.55|141.35|143.85|141.65|143.55|141.35|0
1633536460000|2021-10-06 16:07:40|143.63|141.43|143.48|141.28|143.63|141.43|143.48|141.28|0
1633536470000|2021-10-06 16:07:50|143.52|141.32|143.25|141.05|143.52|141.32|143.25|141.05|0
1633536480000|2021-10-06 16:08:00|143.55|141.35|144.15|141.95|144.15|141.95|143.55|141.35|0
1633536490000|2021-10-06 16:08:10|144.23|142.03|144.23|142.03|144.34|142.14|144.23|142.03|0
1633536500000|2021-10-06 16:08:20|144.15|141.95|144|141.8|144.23|142.03|144|141.8|0
1633536510000|2021-10-06 16:08:30|144.3|142.1|144.3|142.1|144.3|142.1|144.23|142.03|0
1633536520000|2021-10-06 16:08:40|144.38|142.18|144.23|142.03|144.45|142.25|144.23|142.03|0
1633536530000|2021-10-06 16:08:50|144.3|142.1|144.45|142.25|144.45|142.25|144.3|142.1|0
1633536540000|2021-10-06 16:09:00|144.38|142.18|144.3|142.1|144.45|142.25|144.23|142.03|0
1633536550000|2021-10-06 16:09:10|144.23|142.03|144.23|142.03|144.23|142.03|144.23|142.03|0
1633536560000|2021-10-06 16:09:20|144.3|142.1|144.3|142.1|144.3|142.1|144.15|141.95|0
1633536570000|2021-10-06 16:09:30|144.45|142.25|144.53|142.33|144.6|142.4|144.45|142.25|0
1633536580000|2021-10-06 16:09:40|144.6|142.4|144.98|142.78|144.98|142.78|144.6|142.4|0
1633536590000|2021-10-06 16:09:50|144.75|142.55|144.45|142.25|144.83|142.63|144.45|142.25|0
1633536600000|2021-10-06 16:10:00|144.38|142.18|144.6|142.4|144.68|142.48|144.38|142.18|0
1633536610000|2021-10-06 16:10:10|144.45|142.25|144.38|142.18|144.45|142.25|144.38|142.18|0
1633536620000|2021-10-06 16:10:20|144.45|142.25|144.38|142.18|144.45|142.25|144.38|142.18|0
1633536630000|2021-10-06 16:10:30|144.45|142.25|144.53|142.33|144.53|142.33|144.45|142.25|0
1633536640000|2021-10-06 16:10:40|144.41|142.21|144.45|142.25|144.45|142.25|144.38|142.18|0
1633536650000|2021-10-06 16:10:50|144.34|142.14|144.3|142.1|144.34|142.14|144.3|142.1|0
1633536670000|2021-10-06 16:11:10|144.38|142.18|144.38|142.18|144.38|142.18|144.38|142.18|0
1633536680000|2021-10-06 16:11:20|144.3|142.1|144.3|142.1|144.3|142.1|144.3|142.1|0
1633536690000|2021-10-06 16:11:30|144.38|142.18|144.37|142.17|144.38|142.18|144.37|142.17|0
1633536700000|2021-10-06 16:11:40|144.45|142.25|144.45|142.25|144.53|142.33|144.37|142.17|0
1633536710000|2021-10-06 16:11:50|144.53|142.33|144.37|142.17|144.53|142.33|144.37|142.17|0
1633536720000|2021-10-06 16:12:00|144.45|142.25|144.53|142.33|144.6|142.4|144.45|142.25|0
1633536730000|2021-10-06 16:12:10|144.37|142.17|144.3|142.1|144.37|142.17|144.3|142.1|0
1633536740000|2021-10-06 16:12:20|144.37|142.17|144.37|142.17|144.37|142.17|144.3|142.1|0
1633536750000|2021-10-06 16:12:30|144.83|142.63|145.05|142.85|145.05|142.85|144.83|142.63|0
1633536760000|2021-10-06 16:12:40|144.98|142.78|144.98|142.78|144.98|142.78|144.98|142.78|0
1633536770000|2021-10-06 16:12:50|144.9|142.7|144.9|142.7|144.98|142.78|144.9|142.7|0
1633536780000|2021-10-06 16:13:00|144.6|142.4|144.52|142.32|144.6|142.4|144.45|142.25|0
1633536790000|2021-10-06 16:13:10|144.6|142.4|144.52|142.32|144.6|142.4|144.52|142.32|0
1633536800000|2021-10-06 16:13:20|144.45|142.25|144.45|142.25|144.52|142.32|144.45|142.25|0
1633536810000|2021-10-06 16:13:30|144.52|142.32|144.49|142.29|144.52|142.32|144.49|142.29|0
1633536820000|2021-10-06 16:13:40|144.45|142.25|144.45|142.25|144.45|142.25|144.37|142.17|0
1633536830000|2021-10-06 16:13:50|144.52|142.32|144.37|142.17|144.52|142.32|144.37|142.17|0
1633536840000|2021-10-06 16:14:00|144.45|142.25|144.52|142.32|144.6|142.4|144.45|142.25|0
1633536850000|2021-10-06 16:14:10|144.45|142.25|144.49|142.29|144.49|142.29|144.37|142.17|0
1633536860000|2021-10-06 16:14:20|144.45|142.25|144.52|142.32|144.52|142.32|144.45|142.25|0
1633536870000|2021-10-06 16:14:30|144.6|142.4|144.67|142.47|144.67|142.47|144.6|142.4|0
1633536880000|2021-10-06 16:14:40|144.82|142.62|144.98|142.78|144.98|142.78|144.82|142.62|0
1633536890000|2021-10-06 16:14:50|145.05|142.85|144.98|142.78|145.05|142.85|144.75|142.55|0
1633536900000|2021-10-06 16:15:00|144.9|142.7|145.05|142.85|145.05|142.85|144.9|142.7|0
1633536910000|2021-10-06 16:15:10|145.2|143|145.35|143.15|145.35|143.15|145.2|143|0
1633536920000|2021-10-06 16:15:20|145.43|143.23|145.05|142.85|145.5|143.3|145.05|142.85|0
1633536930000|2021-10-06 16:15:30|144.98|142.78|144.67|142.47|144.98|142.78|144.67|142.47|0
1633536940000|2021-10-06 16:15:40|144.52|142.32|144.6|142.4|144.67|142.47|144.52|142.32|0
1633536950000|2021-10-06 16:15:50|144.67|142.47|144.6|142.4|144.82|142.62|144.6|142.4|0
1633536960000|2021-10-06 16:16:00|144.67|142.47|144.75|142.55|144.82|142.62|144.67|142.47|0
1633536970000|2021-10-06 16:16:10|144.6|142.4|144.67|142.47|144.67|142.47|144.52|142.32|0
1633536980000|2021-10-06 16:16:20|144.6|142.4|144.6|142.4|144.67|142.47|144.6|142.4|0
1633536990000|2021-10-06 16:16:30|144.75|142.55|144.67|142.47|144.75|142.55|144.67|142.47|0
1633537000000|2021-10-06 16:16:40|144.75|142.55|144.75|142.55|144.82|142.62|144.75|142.55|0
1633537010000|2021-10-06 16:16:50|144.67|142.47|144.52|142.32|144.67|142.47|144.52|142.32|0
1633537020000|2021-10-06 16:17:00|144.6|142.4|144.45|142.25|144.67|142.47|144.45|142.25|0
1633537030000|2021-10-06 16:17:10|144.3|142.1|144.37|142.17|144.37|142.17|144.3|142.1|0
1633537040000|2021-10-06 16:17:20|144.45|142.25|144.45|142.25|144.52|142.32|144.45|142.25|0
1633537050000|2021-10-06 16:17:30|144.52|142.32|144.52|142.32|144.52|142.32|144.52|142.32|0
1633537060000|2021-10-06 16:17:40|144.6|142.4|144.52|142.32|144.6|142.4|144.52|142.32|0
1633537070000|2021-10-06 16:17:50|144.45|142.25|144.45|142.25|144.52|142.32|144.45|142.25|0
1633537080000|2021-10-06 16:18:00|144.3|142.1|144.52|142.32|144.52|142.32|144.3|142.1|0
1633537090000|2021-10-06 16:18:10|144.45|142.25|144.45|142.25|144.45|142.25|144.3|142.1|0
1633537100000|2021-10-06 16:18:20|144.41|142.21|144.37|142.17|144.45|142.25|144.37|142.17|0
1633537110000|2021-10-06 16:18:30|144.3|142.1|144|141.8|144.3|142.1|144|141.8|0
1633537120000|2021-10-06 16:18:40|144.07|141.87|144.07|141.87|144.07|141.87|144.07|141.87|0
1633537130000|2021-10-06 16:18:50|144|141.8|143.92|141.72|144|141.8|143.92|141.72|0
1633537140000|2021-10-06 16:19:00|144|141.8|143.92|141.72|144.15|141.95|143.92|141.72|0
1633537150000|2021-10-06 16:19:10|143.85|141.65|144|141.8|144.15|141.95|143.85|141.65|0
1633537160000|2021-10-06 16:19:20|143.92|141.72|144.15|141.95|144.15|141.95|143.92|141.72|0
1633537170000|2021-10-06 16:19:30|144|141.8|144.15|141.95|144.15|141.95|144|141.8|0
1633537180000|2021-10-06 16:19:40|144.07|141.87|143.62|141.42|144.07|141.87|143.62|141.42|0
1633537190000|2021-10-06 16:19:50|143.55|141.35|143.85|141.65|143.85|141.65|143.55|141.35|0
1633537200000|2021-10-06 16:20:00|143.92|141.72|144.3|142.1|144.3|142.1|143.92|141.72|0
1633537210000|2021-10-06 16:20:10|144.22|142.02|144.52|142.32|144.52|142.32|144.22|142.02|0
1633537220000|2021-10-06 16:20:20|144.45|142.25|144.18|141.98|144.45|142.25|144.18|141.98|0
1633537230000|2021-10-06 16:20:30|144.3|142.1|144.15|141.95|144.3|142.1|144.15|141.95|0
1633537240000|2021-10-06 16:20:40|144.07|141.87|144.07|141.87|144.07|141.87|143.99|141.79|0
1633537250000|2021-10-06 16:20:50|144.22|142.02|144.37|142.17|144.37|142.17|144.22|142.02|0
1633537260000|2021-10-06 16:21:00|144.3|142.1|144.14|141.94|144.3|142.1|144.07|141.87|0
1633537270000|2021-10-06 16:21:10|143.99|141.79|143.92|141.72|143.99|141.79|143.92|141.72|0
1633537280000|2021-10-06 16:21:20|143.84|141.64|143.92|141.72|143.99|141.79|143.84|141.64|0
1633537290000|2021-10-06 16:21:30|143.99|141.79|144.07|141.87|144.07|141.87|143.99|141.79|0
1633537300000|2021-10-06 16:21:40|143.99|141.79|143.69|141.49|143.99|141.79|143.69|141.49|0
1633537310000|2021-10-06 16:21:50|143.77|141.57|143.77|141.57|143.92|141.72|143.77|141.57|0
1633537320000|2021-10-06 16:22:00|143.99|141.79|143.92|141.72|143.99|141.79|143.92|141.72|0
1633537330000|2021-10-06 16:22:10|143.99|141.79|144.07|141.87|144.07|141.87|143.99|141.79|0
1633537340000|2021-10-06 16:22:20|144.14|141.94|144.22|142.02|144.22|142.02|144.14|141.94|0
1633537350000|2021-10-06 16:22:30|144.37|142.17|144.29|142.09|144.37|142.17|144.29|142.09|0
1633537360000|2021-10-06 16:22:40|144.37|142.17|144.44|142.24|144.44|142.24|144.37|142.17|0
1633537370000|2021-10-06 16:22:50|144.52|142.32|144.97|142.77|144.97|142.77|144.52|142.32|0
1633537380000|2021-10-06 16:23:00|144.75|142.55|144.75|142.55|144.75|142.55|144.67|142.47|0
1633537390000|2021-10-06 16:23:10|144.67|142.47|144.59|142.39|144.67|142.47|144.59|142.39|0
1633537400000|2021-10-06 16:23:20|144.75|142.55|144.59|142.39|144.82|142.62|144.59|142.39|0
1633537410000|2021-10-06 16:23:30|144.67|142.47|144.67|142.47|144.67|142.47|144.67|142.47|0
1633537420000|2021-10-06 16:23:40|144.59|142.39|144.59|142.39|144.67|142.47|144.52|142.32|0
1633537430000|2021-10-06 16:23:50|144.56|142.36|144.52|142.32|144.56|142.36|144.44|142.24|0
1633537440000|2021-10-06 16:24:00|144.44|142.24|144.52|142.32|144.52|142.32|144.44|142.24|0
1633537450000|2021-10-06 16:24:10|144.44|142.24|144.29|142.09|144.44|142.24|144.29|142.09|0
1633537460000|2021-10-06 16:24:20|144.22|142.02|144.22|142.02|144.22|142.02|144.14|141.94|0
1633537470000|2021-10-06 16:24:30|144.11|141.91|144.14|141.94|144.29|142.09|144.11|141.91|0
1633537480000|2021-10-06 16:24:40|144.22|142.02|144.14|141.94|144.22|142.02|144.14|141.94|0
1633537490000|2021-10-06 16:24:50|144.07|141.87|144.22|142.02|144.22|142.02|144.07|141.87|0
1633537500000|2021-10-06 16:25:00|144.29|142.09|143.84|141.64|144.29|142.09|143.84|141.64|0
1633537510000|2021-10-06 16:25:10|143.99|141.79|144.52|142.32|144.52|142.32|143.99|141.79|0
1633537520000|2021-10-06 16:25:20|144.37|142.17|144.59|142.39|144.59|142.39|144.37|142.17|0
1633537530000|2021-10-06 16:25:30|144.44|142.24|143.99|141.79|144.44|142.24|143.92|141.72|0
1633537540000|2021-10-06 16:25:40|144.07|141.87|143.99|141.79|144.14|141.94|143.99|141.79|0
1633537550000|2021-10-06 16:25:50|143.92|141.72|143.69|141.49|143.92|141.72|143.69|141.49|0
1633537560000|2021-10-06 16:26:00|143.62|141.42|143.54|141.34|143.62|141.42|143.54|141.34|0
1633537570000|2021-10-06 16:26:10|143.39|141.19|143.24|141.04|143.39|141.19|143.24|141.04|0
1633537580000|2021-10-06 16:26:20|143.09|140.89|142.95|140.75|143.09|140.89|142.87|140.67|0
1633537590000|2021-10-06 16:26:30|143.09|140.89|143.32|141.12|143.32|141.12|143.09|140.89|0
1633537600000|2021-10-06 16:26:40|143.54|141.34|143.62|141.42|143.62|141.42|143.47|141.27|0
1633537610000|2021-10-06 16:26:50|143.69|141.49|143.99|141.79|143.99|141.79|143.69|141.49|0
1633537620000|2021-10-06 16:27:00|144.29|142.09|144.37|142.17|144.37|142.17|144.29|142.09|0
1633537630000|2021-10-06 16:27:10|144.52|142.32|144.67|142.47|144.67|142.47|144.52|142.32|0
1633537640000|2021-10-06 16:27:20|144.59|142.39|145.27|143.07|145.27|143.07|144.59|142.39|0
1633537650000|2021-10-06 16:27:30|145.35|143.15|145.5|143.3|145.5|143.3|145.35|143.15|0
1633537660000|2021-10-06 16:27:40|145.88|143.68|145.88|143.68|146.1|143.9|145.88|143.68|0
1633537670000|2021-10-06 16:27:50|145.57|143.37|145.57|143.37|145.57|143.37|145.5|143.3|0
1633537680000|2021-10-06 16:28:00|145.5|143.3|145.42|143.22|145.5|143.3|145.42|143.22|0
1633537690000|2021-10-06 16:28:10|145.27|143.07|145.27|143.07|145.27|143.07|145.2|143|0
1633537700000|2021-10-06 16:28:20|145.2|143|145.27|143.07|145.35|143.15|145.2|143|0
1633537710000|2021-10-06 16:28:30|145.12|142.92|145.12|142.92|145.12|142.92|145.04|142.84|0
1633537720000|2021-10-06 16:28:40|145.19|142.99|145.04|142.84|145.19|142.99|145.04|142.84|0
1633537730000|2021-10-06 16:28:50|145.12|142.92|144.82|142.62|145.12|142.92|144.82|142.62|0
1633537740000|2021-10-06 16:29:00|144.74|142.54|145.12|142.92|145.12|142.92|144.74|142.54|0
1633537750000|2021-10-06 16:29:10|144.97|142.77|145.04|142.84|145.12|142.92|144.97|142.77|0
1633537760000|2021-10-06 16:29:20|144.97|142.77|144.82|142.62|144.97|142.77|144.82|142.62|0
1633537770000|2021-10-06 16:29:30|144.89|142.69|144.86|142.66|144.89|142.69|144.82|142.62|0
1633537780000|2021-10-06 16:29:40|144.89|142.69|144.97|142.77|144.97|142.77|144.82|142.62|0
1633537790000|2021-10-06 16:29:50|144.82|142.62|144.74|142.54|144.89|142.69|144.74|142.54|0
1633537800000|2021-10-06 16:30:00|144.82|142.62|144.89|142.69|144.89|142.69|144.74|142.54|0
1633537810000|2021-10-06 16:30:10|145.04|142.84|145.27|143.07|145.27|143.07|145.04|142.84|0
1633537820000|2021-10-06 16:30:20|145.12|142.92|144.59|142.39|145.12|142.92|144.59|142.39|0
1633537830000|2021-10-06 16:30:30|144.67|142.47|144.67|142.47|144.67|142.47|144.52|142.32|0
1633537840000|2021-10-06 16:30:40|144.74|142.54|144.59|142.39|144.74|142.54|144.59|142.39|0
1633537850000|2021-10-06 16:30:50|144.52|142.32|144.74|142.54|144.74|142.54|144.52|142.32|0
1633537860000|2021-10-06 16:31:00|144.97|142.77|144.82|142.62|144.97|142.77|144.82|142.62|0
1633537870000|2021-10-06 16:31:10|144.89|142.69|144.74|142.54|144.89|142.69|144.59|142.39|0
1633537880000|2021-10-06 16:31:20|144.67|142.47|144.74|142.54|144.74|142.54|144.59|142.39|0
1633537890000|2021-10-06 16:31:30|144.82|142.62|144.67|142.47|144.82|142.62|144.67|142.47|0
1633537900000|2021-10-06 16:31:40|144.74|142.54|145.04|142.84|145.04|142.84|144.74|142.54|0
1633537910000|2021-10-06 16:31:50|144.97|142.77|145.01|142.81|145.01|142.81|144.89|142.69|0
1633537920000|2021-10-06 16:32:00|144.97|142.77|145.04|142.84|145.27|143.07|144.97|142.77|0
1633537930000|2021-10-06 16:32:10|145.12|142.92|145.04|142.84|145.12|142.92|145.04|142.84|0
1633537940000|2021-10-06 16:32:20|144.97|142.77|144.89|142.69|144.97|142.77|144.89|142.69|0
1633537950000|2021-10-06 16:32:30|144.82|142.62|144.67|142.47|144.82|142.62|144.59|142.39|0
1633537960000|2021-10-06 16:32:40|144.82|142.62|144.82|142.62|144.97|142.77|144.82|142.62|0
1633537970000|2021-10-06 16:32:50|144.74|142.54|144.66|142.46|144.74|142.54|144.66|142.46|0
1633537980000|2021-10-06 16:33:00|144.74|142.54|144.74|142.54|144.82|142.62|144.74|142.54|0
1633537990000|2021-10-06 16:33:10|144.59|142.39|144.82|142.62|144.89|142.69|144.59|142.39|0
1633538000000|2021-10-06 16:33:20|144.97|142.77|144.59|142.39|144.97|142.77|144.59|142.39|0
1633538010000|2021-10-06 16:33:30|144.66|142.46|144.59|142.39|144.66|142.46|144.51|142.31|0
1633538020000|2021-10-06 16:33:40|144.66|142.46|144.74|142.54|144.74|142.54|144.55|142.35|0
1633538030000|2021-10-06 16:33:50|144.59|142.39|144.44|142.24|144.59|142.39|144.36|142.16|0
1633538040000|2021-10-06 16:34:00|144.59|142.39|144.66|142.46|144.66|142.46|144.59|142.39|0
1633538050000|2021-10-06 16:34:10|144.74|142.54|144.89|142.69|144.89|142.69|144.74|142.54|0
1633538060000|2021-10-06 16:34:20|144.97|142.77|145.19|142.99|145.19|142.99|144.97|142.77|0
1633538070000|2021-10-06 16:34:30|145.12|142.92|145.04|142.84|145.12|142.92|145.04|142.84|0
1633538080000|2021-10-06 16:34:40|144.97|142.77|144.59|142.39|144.97|142.77|144.59|142.39|0
1633538090000|2021-10-06 16:34:50|144.44|142.24|144.21|142.01|144.44|142.24|144.21|142.01|0
1633538100000|2021-10-06 16:35:00|143.91|141.71|144.21|142.01|144.21|142.01|143.91|141.71|0
1633538110000|2021-10-06 16:35:10|143.99|141.79|144.29|142.09|144.29|142.09|143.99|141.79|0
1633538120000|2021-10-06 16:35:20|144.44|142.24|144.74|142.54|144.74|142.54|144.44|142.24|0
1633538130000|2021-10-06 16:35:30|144.81|142.61|144.81|142.61|144.96|142.76|144.74|142.54|0
1633538140000|2021-10-06 16:35:40|144.96|142.76|144.96|142.76|144.96|142.76|144.96|142.76|0
1633538150000|2021-10-06 16:35:50|145.19|142.99|145.27|143.07|145.27|143.07|145.12|142.92|0
1633538160000|2021-10-06 16:36:00|145.34|143.14|145.04|142.84|145.34|143.14|145.04|142.84|0
1633538170000|2021-10-06 16:36:10|145.12|142.92|145.12|142.92|145.12|142.92|144.89|142.69|0
1633538180000|2021-10-06 16:36:20|144.89|142.69|144.89|142.69|144.89|142.69|144.74|142.54|0
1633538190000|2021-10-06 16:36:30|144.81|142.61|144.89|142.69|144.89|142.69|144.81|142.61|0
1633538200000|2021-10-06 16:36:40|144.96|142.76|145.04|142.84|145.04|142.84|144.96|142.76|0
1633538210000|2021-10-06 16:36:50|145.12|142.92|144.96|142.76|145.12|142.92|144.96|142.76|0
1633538220000|2021-10-06 16:37:00|145.04|142.84|144.81|142.61|145.04|142.84|144.81|142.61|0
1633538230000|2021-10-06 16:37:10|144.96|142.76|145.27|143.07|145.27|143.07|144.96|142.76|0
1633538240000|2021-10-06 16:37:20|145.04|142.84|145.27|143.07|145.27|143.07|145.04|142.84|0
1633538250000|2021-10-06 16:37:30|145.19|142.99|144.51|142.31|145.19|142.99|144.51|142.31|0
1633538260000|2021-10-06 16:37:40|144.44|142.24|144.44|142.24|144.44|142.24|144.36|142.16|0
1633538270000|2021-10-06 16:37:50|144.59|142.39|144.66|142.46|144.66|142.46|144.59|142.39|0
1633538280000|2021-10-06 16:38:00|144.74|142.54|144.66|142.46|144.74|142.54|144.59|142.39|0
1633538290000|2021-10-06 16:38:10|144.63|142.43|144.59|142.39|144.63|142.43|144.59|142.39|0
1633538300000|2021-10-06 16:38:20|144.51|142.31|144.59|142.39|144.59|142.39|144.44|142.24|0
1633538310000|2021-10-06 16:38:30|144.51|142.31|144.59|142.39|144.59|142.39|144.44|142.24|0
1633538320000|2021-10-06 16:38:40|144.51|142.31|144.59|142.39|144.59|142.39|144.51|142.31|0
1633538330000|2021-10-06 16:38:50|144.44|142.24|144.44|142.24|144.44|142.24|144.44|142.24|0
1633538340000|2021-10-06 16:39:00|144.36|142.16|144.21|142.01|144.36|142.16|144.21|142.01|0
1633538350000|2021-10-06 16:39:10|144.29|142.09|144.21|142.01|144.36|142.16|144.21|142.01|0
1633538360000|2021-10-06 16:39:20|144.14|141.94|144.21|142.01|144.21|142.01|144.14|141.94|0
1633538370000|2021-10-06 16:39:30|144.14|141.94|144.14|141.94|144.21|142.01|144.14|141.94|0
1633538380000|2021-10-06 16:39:40|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1633538390000|2021-10-06 16:39:50|144.06|141.86|144.14|141.94|144.14|141.94|144.06|141.86|0
1633538400000|2021-10-06 16:40:00|144.21|142.01|144.06|141.86|144.21|142.01|144.06|141.86|0
1633538410000|2021-10-06 16:40:10|144.14|141.94|143.39|141.19|144.14|141.94|143.39|141.19|0
1633538420000|2021-10-06 16:40:20|143.46|141.26|143.54|141.34|143.69|141.49|143.46|141.26|0
1633538430000|2021-10-06 16:40:30|143.61|141.41|143.39|141.19|143.61|141.41|143.39|141.19|0
1633538440000|2021-10-06 16:40:40|143.46|141.26|143.39|141.19|143.46|141.26|143.39|141.19|0
1633538450000|2021-10-06 16:40:50|143.46|141.26|143.31|141.11|143.46|141.26|143.31|141.11|0
1633538460000|2021-10-06 16:41:00|143.24|141.04|143.39|141.19|143.46|141.26|143.24|141.04|0
1633538470000|2021-10-06 16:41:10|143.46|141.26|143.46|141.26|143.54|141.34|143.46|141.26|0
1633538480000|2021-10-06 16:41:20|143.54|141.34|143.61|141.41|143.61|141.41|143.54|141.34|0
1633538490000|2021-10-06 16:41:30|143.68|141.48|143.53|141.33|143.68|141.48|143.53|141.33|0
1633538500000|2021-10-06 16:41:40|143.61|141.41|143.31|141.11|143.61|141.41|143.31|141.11|0
1633538520000|2021-10-06 16:42:00|143.24|141.04|143.24|141.04|143.24|141.04|143.24|141.04|0
1633538540000|2021-10-06 16:42:20|142.49|140.29|142.49|140.29|142.56|140.36|142.49|140.29|0
1633538550000|2021-10-06 16:42:30|142.56|140.36|142.79|140.59|142.79|140.59|142.56|140.36|0
1633538560000|2021-10-06 16:42:40|142.86|140.66|142.86|140.66|142.86|140.66|142.79|140.59|0
1633538570000|2021-10-06 16:42:50|142.79|140.59|142.49|140.29|142.79|140.59|142.49|140.29|0
1633538580000|2021-10-06 16:43:00|142.42|140.22|142.56|140.36|142.56|140.36|142.42|140.22|0
1633538590000|2021-10-06 16:43:10|142.49|140.29|142.49|140.29|142.49|140.29|142.42|140.22|0
1633538600000|2021-10-06 16:43:20|142.56|140.36|142.49|140.29|142.56|140.36|142.49|140.29|0
1633538610000|2021-10-06 16:43:30|142.42|140.22|142.27|140.07|142.49|140.29|142.27|140.07|0
1633538620000|2021-10-06 16:43:40|142.34|140.14|142.56|140.36|142.56|140.36|142.34|140.14|0
1633538630000|2021-10-06 16:43:50|142.49|140.29|142.56|140.36|142.56|140.36|142.49|140.29|0
1633538650000|2021-10-06 16:44:10|142.64|140.44|142.71|140.51|142.71|140.51|142.64|140.44|0
1633538660000|2021-10-06 16:44:20|142.64|140.44|142.79|140.59|142.79|140.59|142.64|140.44|0
1633538670000|2021-10-06 16:44:30|142.71|140.51|142.56|140.36|142.71|140.51|142.56|140.36|0
1633538680000|2021-10-06 16:44:40|142.49|140.29|142.41|140.21|142.56|140.36|142.41|140.21|0
1633538690000|2021-10-06 16:44:50|142.34|140.14|142.27|140.07|142.34|140.14|142.27|140.07|0
1633538700000|2021-10-06 16:45:00|142.34|140.14|142.19|139.99|142.34|140.14|142.19|139.99|0
1633538710000|2021-10-06 16:45:10|142.12|139.92|141.97|139.77|142.12|139.92|141.97|139.77|0
1633538720000|2021-10-06 16:45:20|141.89|139.69|141.97|139.77|141.97|139.77|141.89|139.69|0
1633538730000|2021-10-06 16:45:30|142.04|139.84|142.34|140.14|142.34|140.14|142.04|139.84|0
1633538740000|2021-10-06 16:45:40|142.19|139.99|142.12|139.92|142.19|139.99|142.12|139.92|0
1633538750000|2021-10-06 16:45:50|142.19|139.99|142.19|139.99|142.27|140.07|142.19|139.99|0
1633538760000|2021-10-06 16:46:00|142.34|140.14|142.27|140.07|142.34|140.14|142.27|140.07|0
1633538770000|2021-10-06 16:46:10|142.41|140.21|142.34|140.14|142.41|140.21|142.34|140.14|0
1633538780000|2021-10-06 16:46:20|142.27|140.07|142.56|140.36|142.56|140.36|142.27|140.07|0
1633538790000|2021-10-06 16:46:30|142.49|140.29|142.64|140.44|142.64|140.44|142.49|140.29|0
1633538800000|2021-10-06 16:46:40|142.49|140.29|143.01|140.81|143.01|140.81|142.49|140.29|0
1633538810000|2021-10-06 16:46:50|142.93|140.73|142.93|140.73|142.93|140.73|142.86|140.66|0
1633538820000|2021-10-06 16:47:00|142.86|140.66|142.93|140.73|143.01|140.81|142.86|140.66|0
1633538830000|2021-10-06 16:47:10|143.01|140.81|142.93|140.73|143.16|140.96|142.93|140.73|0
1633538840000|2021-10-06 16:47:20|143.01|140.81|143.31|141.11|143.31|141.11|143.01|140.81|0
1633538850000|2021-10-06 16:47:30|143.23|141.03|143.16|140.96|143.23|141.03|143.16|140.96|0
1633538860000|2021-10-06 16:47:40|143.08|140.88|143.08|140.88|143.16|140.96|143.08|140.88|0
1633538870000|2021-10-06 16:47:50|143.16|140.96|143.16|140.96|143.16|140.96|143.08|140.88|0
1633538880000|2021-10-06 16:48:00|143.31|141.11|143.08|140.88|143.31|141.11|143.08|140.88|0
1633538890000|2021-10-06 16:48:10|143.23|141.03|143.31|141.11|143.31|141.11|143.23|141.03|0
1633538900000|2021-10-06 16:48:20|143.38|141.18|143.76|141.56|143.76|141.56|143.38|141.18|0
1633538910000|2021-10-06 16:48:30|143.68|141.48|143.68|141.48|143.68|141.48|143.61|141.41|0
1633538920000|2021-10-06 16:48:40|143.61|141.41|143.53|141.33|143.61|141.41|143.46|141.26|0
1633538930000|2021-10-06 16:48:50|143.38|141.18|143.46|141.26|143.46|141.26|143.38|141.18|0
1633538940000|2021-10-06 16:49:00|143.61|141.41|143.38|141.18|143.61|141.41|143.38|141.18|0
1633538950000|2021-10-06 16:49:10|143.98|141.78|143.98|141.78|143.98|141.78|143.98|141.78|0
1633538960000|2021-10-06 16:49:20|144.06|141.86|143.91|141.71|144.06|141.86|143.91|141.71|0
1633538970000|2021-10-06 16:49:30|143.83|141.63|143.61|141.41|143.83|141.63|143.61|141.41|0
1633538980000|2021-10-06 16:49:40|143.68|141.48|143.61|141.41|143.68|141.48|143.61|141.41|0
1633538990000|2021-10-06 16:49:50|143.53|141.33|143.38|141.18|143.61|141.41|143.38|141.18|0
1633539000000|2021-10-06 16:50:00|143.31|141.11|143.46|141.26|143.46|141.26|143.23|141.03|0
1633539010000|2021-10-06 16:50:10|143.38|141.18|142.93|140.73|143.38|141.18|142.93|140.73|0
1633539020000|2021-10-06 16:50:20|143.01|140.81|142.93|140.73|143.01|140.81|142.86|140.66|0
1633539030000|2021-10-06 16:50:30|142.78|140.58|143.01|140.81|143.08|140.88|142.78|140.58|0
1633539040000|2021-10-06 16:50:40|143.08|140.88|143.01|140.81|143.08|140.88|143.01|140.81|0
1633539050000|2021-10-06 16:50:50|142.93|140.73|143.08|140.88|143.08|140.88|142.93|140.73|0
1633539060000|2021-10-06 16:51:00|143.16|140.96|143.08|140.88|143.16|140.96|143.01|140.81|0
1633539070000|2021-10-06 16:51:10|143.16|140.96|143.31|141.11|143.31|141.11|143.16|140.96|0
1633539080000|2021-10-06 16:51:20|143.23|141.03|143.16|140.96|143.23|141.03|143.16|140.96|0
1633539090000|2021-10-06 16:51:30|143.23|141.03|143.23|141.03|143.23|141.03|143.23|141.03|0
1633539100000|2021-10-06 16:51:40|143.38|141.18|143.53|141.33|143.75|141.55|143.38|141.18|0
1633539110000|2021-10-06 16:51:50|143.6|141.4|143.6|141.4|143.6|141.4|143.6|141.4|0
1633539120000|2021-10-06 16:52:00|143.75|141.55|143.45|141.25|143.75|141.55|143.45|141.25|0
1633539130000|2021-10-06 16:52:10|143.6|141.4|143.53|141.33|143.6|141.4|143.45|141.25|0
1633539140000|2021-10-06 16:52:20|143.45|141.25|143.53|141.33|143.53|141.33|143.45|141.25|0
1633539150000|2021-10-06 16:52:30|143.6|141.4|143.38|141.18|143.6|141.4|143.38|141.18|0
1633539160000|2021-10-06 16:52:40|143.53|141.33|143.23|141.03|143.53|141.33|143.23|141.03|0
1633539170000|2021-10-06 16:52:50|143.3|141.1|143.3|141.1|143.3|141.1|143.3|141.1|0
1633539180000|2021-10-06 16:53:00|143.23|141.03|143.16|140.96|143.23|141.03|143.16|140.96|0
1633539190000|2021-10-06 16:53:10|143.23|141.03|142.86|140.66|143.23|141.03|142.86|140.66|0
1633539200000|2021-10-06 16:53:20|142.93|140.73|142.93|140.73|142.93|140.73|142.86|140.66|0
1633539210000|2021-10-06 16:53:30|143.01|140.81|142.78|140.58|143.01|140.81|142.78|140.58|0
1633539220000|2021-10-06 16:53:40|142.71|140.51|142.71|140.51|142.71|140.51|142.63|140.43|0
1633539230000|2021-10-06 16:53:50|142.86|140.66|142.93|140.73|142.93|140.73|142.86|140.66|0
1633539240000|2021-10-06 16:54:00|143.01|140.81|143.08|140.88|143.08|140.88|143.01|140.81|0
1633539250000|2021-10-06 16:54:10|143.01|140.81|143.08|140.88|143.08|140.88|143.01|140.81|0
1633539260000|2021-10-06 16:54:20|143.15|140.95|143.15|140.95|143.15|140.95|143.15|140.95|0
1633539270000|2021-10-06 16:54:30|143.3|141.1|143.15|140.95|143.3|141.1|143.15|140.95|0
1633539280000|2021-10-06 16:54:40|143.08|140.88|143.38|141.18|143.38|141.18|143.08|140.88|0
1633539290000|2021-10-06 16:54:50|143.3|141.1|143.3|141.1|143.38|141.18|143.3|141.1|0
1633539300000|2021-10-06 16:55:00|143.45|141.25|143.3|141.1|143.45|141.25|143.15|140.95|0
1633539310000|2021-10-06 16:55:10|143.27|141.07|142.86|140.66|143.27|141.07|142.86|140.66|0
1633539320000|2021-10-06 16:55:20|142.82|140.62|142.56|140.36|142.82|140.62|142.56|140.36|0
1633539330000|2021-10-06 16:55:30|142.41|140.21|142.41|140.21|142.41|140.21|142.41|140.21|0
1633539340000|2021-10-06 16:55:40|142.48|140.28|142.48|140.28|142.48|140.28|142.48|140.28|0
1633539350000|2021-10-06 16:55:50|142.41|140.21|141.96|139.76|142.41|140.21|141.96|139.76|0
1633539360000|2021-10-06 16:56:00|141.82|139.62|142.11|139.91|142.11|139.91|141.82|139.62|0
1633539370000|2021-10-06 16:56:10|142.26|140.06|142.33|140.13|142.33|140.13|142.26|140.06|0
1633539380000|2021-10-06 16:56:20|142.41|140.21|142.63|140.43|142.63|140.43|142.41|140.21|0
1633539390000|2021-10-06 16:56:30|142.56|140.36|142.56|140.36|142.56|140.36|142.56|140.36|0
1633539400000|2021-10-06 16:56:40|142.48|140.28|142.63|140.43|142.71|140.51|142.48|140.28|0
1633539410000|2021-10-06 16:56:50|142.56|140.36|142.48|140.28|142.56|140.36|142.48|140.28|0
1633539420000|2021-10-06 16:57:00|142.56|140.36|142.71|140.51|142.71|140.51|142.56|140.36|0
1633539430000|2021-10-06 16:57:10|142.78|140.58|142.71|140.51|142.78|140.58|142.71|140.51|0
1633539440000|2021-10-06 16:57:20|142.78|140.58|142.56|140.36|142.78|140.58|142.56|140.36|0
1633539450000|2021-10-06 16:57:30|142.63|140.43|142.56|140.36|142.63|140.43|142.56|140.36|0
1633539460000|2021-10-06 16:57:40|142.63|140.43|142.71|140.51|142.71|140.51|142.63|140.43|0
1633539470000|2021-10-06 16:57:50|142.78|140.58|142.85|140.65|142.85|140.65|142.71|140.51|0
1633539480000|2021-10-06 16:58:00|142.71|140.51|142.93|140.73|142.93|140.73|142.71|140.51|0
1633539490000|2021-10-06 16:58:10|143|140.8|142.93|140.73|143|140.8|142.93|140.73|0
1633539500000|2021-10-06 16:58:20|143|140.8|143|140.8|143|140.8|142.93|140.73|0
1633539510000|2021-10-06 16:58:30|142.93|140.73|142.93|140.73|142.93|140.73|142.85|140.65|0
1633539520000|2021-10-06 16:58:40|143|140.8|143.23|141.03|143.23|141.03|143|140.8|0
1633539530000|2021-10-06 16:58:50|143.3|141.1|143.3|141.1|143.38|141.18|143.3|141.1|0
1633539540000|2021-10-06 16:59:00|143.23|141.03|143.23|141.03|143.3|141.1|143.23|141.03|0
1633539550000|2021-10-06 16:59:10|143.08|140.88|143.23|141.03|143.23|141.03|143.08|140.88|0
1633539560000|2021-10-06 16:59:20|143.3|141.1|143.53|141.33|143.6|141.4|143.3|141.1|0
1633539570000|2021-10-06 16:59:30|143.45|141.25|143.45|141.25|143.45|141.25|143.45|141.25|0
1633539580000|2021-10-06 16:59:40|143.38|141.18|143.45|141.25|143.45|141.25|143.38|141.18|0
1633539590000|2021-10-06 16:59:50|143.53|141.33|143.45|141.25|143.53|141.33|143.45|141.25|0
1633539600000|2021-10-06 17:00:00|143.3|141.1|143.3|141.1|143.38|141.18|143.3|141.1|0
1633539610000|2021-10-06 17:00:10|143.23|141.03|143.08|140.88|143.23|141.03|143.08|140.88|0
1633539620000|2021-10-06 17:00:20|143|140.8|143|140.8|143|140.8|143|140.8|0
1633539630000|2021-10-06 17:00:30|143.08|140.88|142.93|140.73|143.08|140.88|142.85|140.65|0
1633539640000|2021-10-06 17:00:40|143|140.8|142.85|140.65|143|140.8|142.85|140.65|0
1633539650000|2021-10-06 17:00:50|142.78|140.58|142.7|140.5|142.78|140.58|142.56|140.36|0
1633539660000|2021-10-06 17:01:00|142.78|140.58|142.85|140.65|142.85|140.65|142.7|140.5|0
1633539670000|2021-10-06 17:01:10|142.93|140.73|143.23|141.03|143.23|141.03|142.93|140.73|0
1633539680000|2021-10-06 17:01:20|143.19|140.99|143.08|140.88|143.19|140.99|143|140.8|0
1633539690000|2021-10-06 17:01:30|143.15|140.95|143.23|141.03|143.23|141.03|143.08|140.88|0
1633539700000|2021-10-06 17:01:40|143.3|141.1|143.3|141.1|143.3|141.1|143.23|141.03|0
1633539710000|2021-10-06 17:01:50|143.08|140.88|143.37|141.17|143.37|141.17|143.08|140.88|0
1633539720000|2021-10-06 17:02:00|143.08|140.88|143.08|140.88|143.08|140.88|142.93|140.73|0
1633539730000|2021-10-06 17:02:10|143.15|140.95|143.23|141.03|143.23|141.03|143.15|140.95|0
1633539740000|2021-10-06 17:02:20|143.3|141.1|143.3|141.1|143.37|141.17|143.3|141.1|0
1633539750000|2021-10-06 17:02:30|143.45|141.25|143.37|141.17|143.45|141.25|143.3|141.1|0
1633539760000|2021-10-06 17:02:40|143.45|141.25|143.37|141.17|143.45|141.25|143.37|141.17|0
1633539770000|2021-10-06 17:02:50|143.45|141.25|144.05|141.85|144.05|141.85|143.45|141.25|0
1633539780000|2021-10-06 17:03:00|143.9|141.7|143.9|141.7|143.97|141.77|143.9|141.7|0
1633539790000|2021-10-06 17:03:10|143.82|141.62|143.9|141.7|143.9|141.7|143.75|141.55|0
1633539800000|2021-10-06 17:03:20|143.97|141.77|143.75|141.55|143.97|141.77|143.75|141.55|0
1633539810000|2021-10-06 17:03:30|143.82|141.62|143.97|141.77|143.97|141.77|143.82|141.62|0
1633539820000|2021-10-06 17:03:40|143.9|141.7|143.97|141.77|143.97|141.77|143.82|141.62|0
1633539830000|2021-10-06 17:03:50|144.05|141.85|144.27|142.07|144.35|142.15|144.05|141.85|0
1633539840000|2021-10-06 17:04:00|144.2|142|144.12|141.92|144.2|142|144.05|141.85|0
1633539850000|2021-10-06 17:04:10|144.2|142|144.12|141.92|144.27|142.07|144.12|141.92|0
1633539860000|2021-10-06 17:04:20|144.2|142|144.35|142.15|144.35|142.15|144.2|142|0
1633539870000|2021-10-06 17:04:30|144.5|142.3|144.2|142|144.5|142.3|144.2|142|0
1633539880000|2021-10-06 17:04:40|144.12|141.92|144.05|141.85|144.12|141.92|144.05|141.85|0
1633539890000|2021-10-06 17:04:50|143.9|141.7|143.9|141.7|143.9|141.7|143.82|141.62|0
1633539900000|2021-10-06 17:05:00|144.2|142|144.2|142|144.2|142|143.97|141.77|0
1633539910000|2021-10-06 17:05:10|144.12|141.92|144.35|142.15|144.57|142.37|144.12|141.92|0
1633539920000|2021-10-06 17:05:20|144.72|142.52|144.95|142.75|144.95|142.75|144.72|142.52|0
1633539930000|2021-10-06 17:05:30|144.8|142.6|144.35|142.15|144.8|142.6|144.35|142.15|0
1633539940000|2021-10-06 17:05:40|144.5|142.3|144.5|142.3|144.5|142.3|144.42|142.22|0
1633539950000|2021-10-06 17:05:50|144.42|142.22|144.57|142.37|144.57|142.37|144.42|142.22|0
1633539960000|2021-10-06 17:06:00|144.42|142.22|144.42|142.22|144.42|142.22|144.42|142.22|0
1633539970000|2021-10-06 17:06:10|144.46|142.26|144.42|142.22|144.46|142.26|144.27|142.07|0
1633539980000|2021-10-06 17:06:20|144.5|142.3|144.8|142.6|144.8|142.6|144.5|142.3|0
1633539990000|2021-10-06 17:06:30|144.65|142.45|144.72|142.52|144.72|142.52|144.65|142.45|0
1633540000000|2021-10-06 17:06:40|144.8|142.6|144.65|142.45|144.8|142.6|144.65|142.45|0
1633540010000|2021-10-06 17:06:50|144.72|142.52|145.1|142.9|145.1|142.9|144.72|142.52|0
1633540020000|2021-10-06 17:07:00|145.18|142.98|145.25|143.05|145.25|143.05|145.02|142.82|0
1633540030000|2021-10-06 17:07:10|145.4|143.2|145.7|143.5|145.7|143.5|145.4|143.2|0
1633540040000|2021-10-06 17:07:20|145.63|143.43|145.7|143.5|145.78|143.58|145.63|143.43|0
1633540050000|2021-10-06 17:07:30|145.63|143.43|145.48|143.28|145.63|143.43|145.4|143.2|0
1633540060000|2021-10-06 17:07:40|145.4|143.2|145.55|143.35|145.63|143.43|145.4|143.2|0
1633540070000|2021-10-06 17:07:50|145.78|143.58|145.48|143.28|145.78|143.58|145.48|143.28|0
1633540080000|2021-10-06 17:08:00|145.55|143.35|145.7|143.5|145.7|143.5|145.55|143.35|0
1633540090000|2021-10-06 17:08:10|145.63|143.43|145.33|143.13|145.63|143.43|145.33|143.13|0
1633540100000|2021-10-06 17:08:20|145.4|143.2|145.4|143.2|145.48|143.28|145.4|143.2|0
1633540110000|2021-10-06 17:08:30|145.48|143.28|145.4|143.2|145.48|143.28|145.4|143.2|0
1633540120000|2021-10-06 17:08:40|145.48|143.28|145.33|143.13|145.48|143.28|145.33|143.13|0
1633540130000|2021-10-06 17:08:50|145.25|143.05|145.25|143.05|145.25|143.05|145.17|142.97|0
1633540140000|2021-10-06 17:09:00|145.02|142.82|144.35|142.15|145.17|142.97|144.35|142.15|0
1633540150000|2021-10-06 17:09:10|144.27|142.07|144.42|142.22|144.42|142.22|144.27|142.07|0
1633540160000|2021-10-06 17:09:20|144.35|142.15|144.65|142.45|144.65|142.45|144.35|142.15|0
1633540170000|2021-10-06 17:09:30|144.57|142.37|144.57|142.37|144.57|142.37|144.57|142.37|0
1633540180000|2021-10-06 17:09:40|144.65|142.45|144.5|142.3|144.65|142.45|144.42|142.22|0
1633540190000|2021-10-06 17:09:50|144.65|142.45|144.5|142.3|144.65|142.45|144.5|142.3|0
1633540200000|2021-10-06 17:10:00|144.57|142.37|144.8|142.6|144.8|142.6|144.57|142.37|0
1633540210000|2021-10-06 17:10:10|145.02|142.82|145.02|142.82|145.02|142.82|144.87|142.67|0
1633540220000|2021-10-06 17:10:20|144.95|142.75|145.1|142.9|145.1|142.9|144.95|142.75|0
1633540230000|2021-10-06 17:10:30|145.17|142.97|145.1|142.9|145.17|142.97|145.02|142.82|0
1633540240000|2021-10-06 17:10:40|145.17|142.97|145.17|142.97|145.17|142.97|145.1|142.9|0
1633540250000|2021-10-06 17:10:50|145.1|142.9|145.25|143.05|145.25|143.05|145.1|142.9|0
1633540260000|2021-10-06 17:11:00|145.4|143.2|145.4|143.2|145.48|143.28|145.4|143.2|0
1633540270000|2021-10-06 17:11:10|145.55|143.35|145.55|143.35|145.55|143.35|145.55|143.35|0
1633540280000|2021-10-06 17:11:20|145.48|143.28|145.55|143.35|145.55|143.35|145.48|143.28|0
1633540290000|2021-10-06 17:11:30|145.48|143.28|145.4|143.2|145.48|143.28|145.4|143.2|0
1633540300000|2021-10-06 17:11:40|145.48|143.28|144.49|142.29|145.48|143.28|144.42|142.22|0
1633540310000|2021-10-06 17:11:50|144.42|142.22|144.49|142.29|144.57|142.37|144.42|142.22|0
1633540320000|2021-10-06 17:12:00|144.57|142.37|144.57|142.37|144.57|142.37|144.49|142.29|0
1633540330000|2021-10-06 17:12:10|144.64|142.44|144.57|142.37|144.64|142.44|144.57|142.37|0
1633540340000|2021-10-06 17:12:20|144.49|142.29|144.42|142.22|144.57|142.37|144.42|142.22|0
1633540360000|2021-10-06 17:12:40|144.27|142.07|144.34|142.14|144.34|142.14|144.12|141.92|0
1633540370000|2021-10-06 17:12:50|144.27|142.07|144.19|141.99|144.34|142.14|144.19|141.99|0
1633540380000|2021-10-06 17:13:00|144.27|142.07|144.04|141.84|144.27|142.07|144.04|141.84|0
1633540390000|2021-10-06 17:13:10|143.97|141.77|143.82|141.62|143.97|141.77|143.82|141.62|0
1633540400000|2021-10-06 17:13:20|143.97|141.77|143.89|141.69|143.97|141.77|143.89|141.69|0
1633540410000|2021-10-06 17:13:30|143.82|141.62|143.89|141.69|143.97|141.77|143.82|141.62|0
1633540420000|2021-10-06 17:13:40|143.97|141.77|143.89|141.69|143.97|141.77|143.89|141.69|0
1633540430000|2021-10-06 17:13:50|143.97|141.77|143.97|141.77|143.97|141.77|143.89|141.69|0
1633540440000|2021-10-06 17:14:00|143.82|141.62|143.89|141.69|143.97|141.77|143.82|141.62|0
1633540450000|2021-10-06 17:14:10|143.82|141.62|143.67|141.47|143.82|141.62|143.59|141.39|0
1633540460000|2021-10-06 17:14:20|143.59|141.39|143.52|141.32|143.59|141.39|143.52|141.32|0
1633540470000|2021-10-06 17:14:30|143.44|141.24|143.44|141.24|143.52|141.32|143.44|141.24|0
1633540480000|2021-10-06 17:14:40|143.37|141.17|143.22|141.02|143.44|141.24|143.22|141.02|0
1633540490000|2021-10-06 17:14:50|143.29|141.09|143.29|141.09|143.29|141.09|143.22|141.02|0
1633540500000|2021-10-06 17:15:00|143.37|141.17|143.29|141.09|143.37|141.17|143.29|141.09|0
1633540510000|2021-10-06 17:15:10|143.37|141.17|143.29|141.09|143.37|141.17|143.29|141.09|0
1633540520000|2021-10-06 17:15:20|143.22|141.02|143.29|141.09|143.29|141.09|143.22|141.02|0
1633540530000|2021-10-06 17:15:30|143.37|141.17|143.29|141.09|143.37|141.17|143.22|141.02|0
1633540540000|2021-10-06 17:15:40|143.22|141.02|143.29|141.09|143.29|141.09|143.22|141.02|0
1633540550000|2021-10-06 17:15:50|143.22|141.02|143.22|141.02|143.22|141.02|143.22|141.02|0
1633540560000|2021-10-06 17:16:00|143.29|141.09|143.29|141.09|143.29|141.09|143.22|141.02|0
1633540580000|2021-10-06 17:16:20|143.22|141.02|143.41|141.21|143.41|141.21|143.22|141.02|0
1633540590000|2021-10-06 17:16:30|143.44|141.24|143.44|141.24|143.52|141.32|143.44|141.24|0
1633540600000|2021-10-06 17:16:40|143.37|141.17|143.29|141.09|143.44|141.24|143.29|141.09|0
1633540610000|2021-10-06 17:16:50|143.22|141.02|143.22|141.02|143.22|141.02|143.22|141.02|0
1633540620000|2021-10-06 17:17:00|143.29|141.09|143.22|141.02|143.29|141.09|143.22|141.02|0
1633540630000|2021-10-06 17:17:10|143.29|141.09|144.21|142.01|144.21|142.01|143.22|141.02|0
1633540640000|2021-10-06 17:17:20|143.92|141.72|143.99|141.79|144.06|141.86|143.92|141.72|0
1633540650000|2021-10-06 17:17:30|143.92|141.72|143.84|141.64|143.92|141.72|143.84|141.64|0
1633540660000|2021-10-06 17:17:40|143.77|141.57|143.84|141.64|143.92|141.72|143.77|141.57|0
1633540670000|2021-10-06 17:17:50|143.77|141.57|143.77|141.57|143.77|141.57|143.77|141.57|0
1633540680000|2021-10-06 17:18:00|143.84|141.64|143.77|141.57|143.84|141.64|143.77|141.57|0
1633540690000|2021-10-06 17:18:10|143.84|141.64|143.84|141.64|143.84|141.64|143.84|141.64|0
1633540700000|2021-10-06 17:18:20|143.77|141.57|143.84|141.64|143.84|141.64|143.77|141.57|0
1633540710000|2021-10-06 17:18:30|143.77|141.57|143.91|141.71|143.91|141.71|143.77|141.57|0
1633540720000|2021-10-06 17:18:40|143.84|141.64|143.91|141.71|143.91|141.71|143.84|141.64|0
1633540730000|2021-10-06 17:18:50|143.99|141.79|143.77|141.57|143.99|141.79|143.77|141.57|0
1633540740000|2021-10-06 17:19:00|143.84|141.64|143.84|141.64|143.84|141.64|143.77|141.57|0
1633540750000|2021-10-06 17:19:10|143.77|141.57|143.84|141.64|143.84|141.64|143.77|141.57|0
1633540760000|2021-10-06 17:19:20|143.77|141.57|143.77|141.57|143.84|141.64|143.77|141.57|0
1633540770000|2021-10-06 17:19:30|143.76|141.56|143.76|141.56|143.76|141.56|143.76|141.56|0
1633540780000|2021-10-06 17:19:40|143.84|141.64|143.84|141.64|143.84|141.64|143.84|141.64|0
1633540790000|2021-10-06 17:19:50|143.91|141.71|143.76|141.56|143.91|141.71|143.76|141.56|0
1633540800000|2021-10-06 17:20:00|143.84|141.64|143.76|141.56|143.84|141.64|143.76|141.56|0
1633540810000|2021-10-06 17:20:10|143.84|141.64|143.84|141.64|143.84|141.64|143.84|141.64|0
1633540820000|2021-10-06 17:20:20|143.76|141.56|143.76|141.56|143.76|141.56|143.76|141.56|0
1633540840000|2021-10-06 17:20:40|143.84|141.64|143.84|141.64|143.84|141.64|143.84|141.64|0
1633540850000|2021-10-06 17:20:50|143.91|141.71|143.91|141.71|143.91|141.71|143.91|141.71|0
1633540860000|2021-10-06 17:21:00|143.84|141.64|143.99|141.79|143.99|141.79|143.84|141.64|0
1633540870000|2021-10-06 17:21:10|144.06|141.86|144.21|142.01|144.21|142.01|144.06|141.86|0
1633540880000|2021-10-06 17:21:20|144.29|142.09|144.29|142.09|144.29|142.09|144.29|142.09|0
1633540890000|2021-10-06 17:21:30|144.21|142.01|144.21|142.01|144.21|142.01|144.21|142.01|0
1633540900000|2021-10-06 17:21:40|144.29|142.09|144.14|141.94|144.29|142.09|144.14|141.94|0
1633540910000|2021-10-06 17:21:50|144.29|142.09|144.29|142.09|144.36|142.16|144.29|142.09|0
1633540920000|2021-10-06 17:22:00|144.21|142.01|143.76|141.56|144.21|142.01|143.76|141.56|0
1633540930000|2021-10-06 17:22:10|143.84|141.64|143.76|141.56|143.84|141.64|143.76|141.56|0
1633540940000|2021-10-06 17:22:20|143.47|141.27|143.02|140.82|143.47|141.27|143.02|140.82|0
1633540950000|2021-10-06 17:22:30|142.72|140.52|142.28|140.08|142.76|140.56|142.28|140.08|0
1633540960000|2021-10-06 17:22:40|142.2|140|142.28|140.08|142.28|140.08|142.13|139.93|0
1633540970000|2021-10-06 17:22:50|142.43|140.23|142.28|140.08|142.57|140.37|142.28|140.08|0
1633540980000|2021-10-06 17:23:00|142.35|140.15|142.72|140.52|142.72|140.52|142.35|140.15|0
1633540990000|2021-10-06 17:23:10|142.65|140.45|142.94|140.74|142.94|140.74|142.65|140.45|0
1633541000000|2021-10-06 17:23:20|143.09|140.89|142.94|140.74|143.09|140.89|142.87|140.67|0
1633541010000|2021-10-06 17:23:30|142.5|140.3|142.57|140.37|142.57|140.37|142.42|140.22|0
1633541020000|2021-10-06 17:23:40|142.65|140.45|142.65|140.45|142.65|140.45|142.65|140.45|0
1633541030000|2021-10-06 17:23:50|142.8|140.6|142.72|140.52|142.8|140.6|142.72|140.52|0
1633541040000|2021-10-06 17:24:00|142.8|140.6|143.02|140.82|143.02|140.82|142.8|140.6|0
1633541050000|2021-10-06 17:24:10|142.94|140.74|142.87|140.67|142.94|140.74|142.87|140.67|0
1633541060000|2021-10-06 17:24:20|143.02|140.82|143.09|140.89|143.09|140.89|143.02|140.82|0
1633541070000|2021-10-06 17:24:30|143.02|140.82|143.24|141.04|143.24|141.04|142.94|140.74|0
1633541080000|2021-10-06 17:24:40|143.02|140.82|142.79|140.59|143.02|140.82|142.65|140.45|0
1633541090000|2021-10-06 17:24:50|142.72|140.52|142.65|140.45|142.72|140.52|142.61|140.41|0
1633541100000|2021-10-06 17:25:00|142.57|140.37|142.57|140.37|142.57|140.37|142.5|140.3|0
1633541110000|2021-10-06 17:25:10|142.72|140.52|142.65|140.45|142.72|140.52|142.65|140.45|0
1633541120000|2021-10-06 17:25:20|142.57|140.37|142.65|140.45|142.65|140.45|142.57|140.37|0
1633541130000|2021-10-06 17:25:30|142.57|140.37|142.65|140.45|142.72|140.52|142.57|140.37|0
1633541140000|2021-10-06 17:25:40|142.72|140.52|142.79|140.59|142.79|140.59|142.72|140.52|0
1633541150000|2021-10-06 17:25:50|142.72|140.52|142.79|140.59|142.87|140.67|142.72|140.52|0
1633541160000|2021-10-06 17:26:00|142.72|140.52|142.79|140.59|142.79|140.59|142.72|140.52|0
1633541170000|2021-10-06 17:26:10|142.72|140.52|142.35|140.15|142.72|140.52|142.35|140.15|0
1633541180000|2021-10-06 17:26:20|142.28|140.08|142.28|140.08|142.42|140.22|142.28|140.08|0
1633541190000|2021-10-06 17:26:30|142.13|139.93|142.09|139.89|142.13|139.93|142.05|139.85|0
1633541200000|2021-10-06 17:26:40|142.13|139.93|142.46|140.26|142.46|140.26|142.13|139.93|0
1633541210000|2021-10-06 17:26:50|142.35|140.15|142.42|140.22|142.42|140.22|142.35|140.15|0
1633541220000|2021-10-06 17:27:00|142.5|140.3|142.5|140.3|142.65|140.45|142.5|140.3|0
1633541230000|2021-10-06 17:27:10|142.42|140.22|142.35|140.15|142.42|140.22|142.35|140.15|0
1633541240000|2021-10-06 17:27:20|142.27|140.07|142.2|140|142.27|140.07|142.13|139.93|0
1633541250000|2021-10-06 17:27:30|142.05|139.85|142.13|139.93|142.13|139.93|142.05|139.85|0
1633541260000|2021-10-06 17:27:40|141.98|139.78|141.83|139.63|142.05|139.85|141.83|139.63|0
1633541270000|2021-10-06 17:27:50|141.9|139.7|141.68|139.48|141.9|139.7|141.68|139.48|0
1633541280000|2021-10-06 17:28:00|141.76|139.56|141.76|139.56|141.9|139.7|141.76|139.56|0
1633541290000|2021-10-06 17:28:10|141.68|139.48|141.54|139.34|141.68|139.48|141.54|139.34|0
1633541300000|2021-10-06 17:28:20|141.61|139.41|141.83|139.63|141.83|139.63|141.61|139.41|0
1633541310000|2021-10-06 17:28:30|141.68|139.48|141.68|139.48|141.68|139.48|141.68|139.48|0
1633541320000|2021-10-06 17:28:40|141.76|139.56|141.54|139.34|141.76|139.56|141.54|139.34|0
1633541330000|2021-10-06 17:28:50|141.61|139.41|141.61|139.41|141.61|139.41|141.54|139.34|0
1633541340000|2021-10-06 17:29:00|141.83|139.63|141.61|139.41|141.83|139.63|141.61|139.41|0
1633541350000|2021-10-06 17:29:10|141.46|139.26|141.24|139.04|141.46|139.26|141.24|139.04|0
1633541360000|2021-10-06 17:29:20|141.17|138.97|141.09|138.89|141.17|138.97|141.09|138.89|0
1633541370000|2021-10-06 17:29:30|141.02|138.82|140.95|138.75|141.02|138.82|140.95|138.75|0
1633541380000|2021-10-06 17:29:40|140.87|138.67|140.87|138.67|140.95|138.75|140.8|138.6|0
1633541390000|2021-10-06 17:29:50|140.8|138.6|140.65|138.45|140.8|138.6|140.65|138.45|0
1633541400000|2021-10-06 17:30:00|140.73|138.53|140.8|138.6|140.8|138.6|140.73|138.53|0
1633541410000|2021-10-06 17:30:10|140.65|138.45|140.58|138.38|140.65|138.45|140.36|138.16|0
1633541420000|2021-10-06 17:30:20|140.43|138.23|140.58|138.38|140.58|138.38|140.43|138.23|0
1633541430000|2021-10-06 17:30:30|140.51|138.31|140.51|138.31|140.58|138.38|140.51|138.31|0
1633541440000|2021-10-06 17:30:40|140.43|138.23|140.36|138.16|140.43|138.23|140.36|138.16|0
1633541450000|2021-10-06 17:30:50|140.29|138.09|140.18|137.98|140.29|138.09|140.14|137.94|0
1633541460000|2021-10-06 17:31:00|139.92|137.72|140.29|138.09|140.29|138.09|139.92|137.72|0
1633541470000|2021-10-06 17:31:10|140.43|138.23|140.07|137.87|140.43|138.23|140.07|137.87|0
1633541480000|2021-10-06 17:31:20|139.99|137.79|139.63|137.43|139.99|137.79|139.63|137.43|0
1633541490000|2021-10-06 17:31:30|139.27|137.07|138.97|136.77|139.27|137.07|138.97|136.77|0
1633541500000|2021-10-06 17:31:40|139.19|136.99|138.76|136.56|139.19|136.99|138.76|136.56|0
1633541510000|2021-10-06 17:31:50|138.9|136.7|138.83|136.63|138.9|136.7|138.83|136.63|0
1633541520000|2021-10-06 17:32:00|138.97|136.77|139.26|137.06|139.26|137.06|138.97|136.77|0
1633541530000|2021-10-06 17:32:10|139.41|137.21|139.41|137.21|139.41|137.21|139.26|137.06|0
1633541540000|2021-10-06 17:32:20|139.48|137.28|139.48|137.28|139.48|137.28|139.48|137.28|0
1633541550000|2021-10-06 17:32:30|139.63|137.43|139.56|137.36|139.63|137.43|139.56|137.36|0
1633541560000|2021-10-06 17:32:40|139.63|137.43|139.56|137.36|139.63|137.43|139.56|137.36|0
1633541570000|2021-10-06 17:32:50|139.77|137.57|139.63|137.43|139.77|137.57|139.63|137.43|0
1633541580000|2021-10-06 17:33:00|139.56|137.36|139.48|137.28|139.56|137.36|139.41|137.21|0
1633541590000|2021-10-06 17:33:10|139.56|137.36|139.41|137.21|139.56|137.36|139.26|137.06|0
1633541600000|2021-10-06 17:33:20|139.48|137.28|139.26|137.06|139.48|137.28|139.26|137.06|0
1633541610000|2021-10-06 17:33:30|139.19|136.99|139.12|136.92|139.19|136.99|139.12|136.92|0
1633541620000|2021-10-06 17:33:40|139.19|136.99|139.26|137.06|139.26|137.06|139.19|136.99|0
1633541630000|2021-10-06 17:33:50|139.3|137.1|139.34|137.14|139.34|137.14|139.3|137.1|0
1633541640000|2021-10-06 17:34:00|139.12|136.92|139.05|136.85|139.12|136.92|139.05|136.85|0
1633541650000|2021-10-06 17:34:10|138.9|136.7|138.97|136.77|138.97|136.77|138.83|136.63|0
1633541660000|2021-10-06 17:34:20|139.05|136.85|139.05|136.85|139.05|136.85|139.05|136.85|0
1633541670000|2021-10-06 17:34:30|138.87|136.67|138.61|136.41|138.9|136.7|138.61|136.41|0
1633541680000|2021-10-06 17:34:40|138.54|136.34|138.39|136.19|138.54|136.34|138.39|136.19|0
1633541690000|2021-10-06 17:34:50|138.47|136.27|138.32|136.12|138.47|136.27|138.32|136.12|0
1633541700000|2021-10-06 17:35:00|138.39|136.19|138.47|136.27|138.47|136.27|138.39|136.19|0
1633541710000|2021-10-06 17:35:10|138.61|136.41|138.75|136.55|138.75|136.55|138.47|136.27|0
1633541720000|2021-10-06 17:35:20|138.83|136.63|138.83|136.63|138.9|136.7|138.83|136.63|0
1633541730000|2021-10-06 17:35:30|138.68|136.48|140.82|138.62|140.82|138.62|138.46|136.26|0
1633541740000|2021-10-06 17:35:40|140.6|138.4|138.77|136.57|140.6|138.4|138.7|136.5|0
1633541750000|2021-10-06 17:35:50|138.85|136.65|138.99|136.79|138.99|136.79|138.84|136.64|0
1633541760000|2021-10-06 17:36:00|138.84|136.64|138.63|136.43|138.92|136.72|138.63|136.43|0
1633541770000|2021-10-06 17:36:10|138.56|136.36|137.64|135.44|138.56|136.36|137.64|135.44|0
1633541780000|2021-10-06 17:36:20|137.57|135.37|137.64|135.44|137.64|135.44|137.5|135.3|0
1633541790000|2021-10-06 17:36:30|137.42|135.22|137.14|134.94|137.42|135.22|137.14|134.94|0
1633541800000|2021-10-06 17:36:40|136.92|134.72|136.92|134.72|136.99|134.79|136.85|134.65|0
1633541810000|2021-10-06 17:36:50|136.99|134.79|137.06|134.86|137.14|134.94|136.99|134.79|0
1633541820000|2021-10-06 17:37:00|136.99|134.79|136.96|134.76|136.99|134.79|136.92|134.72|0
1633541830000|2021-10-06 17:37:10|136.92|134.72|136.7|134.5|136.92|134.72|136.7|134.5|0
1633541840000|2021-10-06 17:37:20|136.63|134.43|136.49|134.29|136.63|134.43|136.49|134.29|0
1633541850000|2021-10-06 17:37:30|136.56|134.36|136.63|134.43|136.85|134.65|136.56|134.36|0
1633541860000|2021-10-06 17:37:40|136.56|134.36|136.56|134.36|136.63|134.43|136.49|134.29|0
1633541870000|2021-10-06 17:37:50|136.7|134.5|136.63|134.43|136.7|134.5|136.63|134.43|0
1633541880000|2021-10-06 17:38:00|136.49|134.29|136.7|134.5|136.7|134.5|136.49|134.29|0
1633541890000|2021-10-06 17:38:10|136.63|134.43|136.7|134.5|136.7|134.5|136.56|134.36|0
1633541900000|2021-10-06 17:38:20|136.78|134.58|136.7|134.5|136.78|134.58|136.63|134.43|0
1633541910000|2021-10-06 17:38:30|136.63|134.43|136.56|134.36|136.63|134.43|136.49|134.29|0
1633541920000|2021-10-06 17:38:40|136.27|134.07|136.35|134.15|136.35|134.15|136.2|134|0
1633541930000|2021-10-06 17:38:50|136.49|134.29|136.63|134.43|136.63|134.43|136.42|134.22|0
1633541940000|2021-10-06 17:39:00|136.78|134.58|136.42|134.22|136.78|134.58|136.42|134.22|0
1633541950000|2021-10-06 17:39:10|136.35|134.15|136.35|134.15|136.49|134.29|136.35|134.15|0
1633541960000|2021-10-06 17:39:20|136.42|134.22|136.13|133.93|136.42|134.22|136.13|133.93|0
1633541970000|2021-10-06 17:39:30|136.06|133.86|135.84|133.64|136.06|133.86|135.84|133.64|0
1633541980000|2021-10-06 17:39:40|135.92|133.72|135.7|133.5|135.92|133.72|135.7|133.5|0
1633541990000|2021-10-06 17:39:50|135.84|133.64|135.84|133.64|135.92|133.72|135.77|133.57|0
1633542000000|2021-10-06 17:40:00|135.99|133.79|136.13|133.93|136.13|133.93|135.99|133.79|0
1633542010000|2021-10-06 17:40:10|136.2|134|136.2|134|136.2|134|136.2|134|0
1633542020000|2021-10-06 17:40:20|136.27|134.07|136.2|134|136.34|134.14|136.2|134|0
1633542040000|2021-10-06 17:40:40|136.27|134.07|136.49|134.29|136.49|134.29|136.2|134|0
1633542050000|2021-10-06 17:40:50|136.42|134.22|136.34|134.14|136.49|134.29|136.34|134.14|0
1633542060000|2021-10-06 17:41:00|136.42|134.22|136.34|134.14|136.42|134.22|136.34|134.14|0
1633542070000|2021-10-06 17:41:10|136.42|134.22|136.49|134.29|136.49|134.29|136.42|134.22|0
1633542080000|2021-10-06 17:41:20|136.56|134.36|136.7|134.5|136.7|134.5|136.56|134.36|0
1633542090000|2021-10-06 17:41:30|136.77|134.57|136.77|134.57|136.85|134.65|136.77|134.57|0
1633542100000|2021-10-06 17:41:40|136.7|134.5|136.7|134.5|136.7|134.5|136.7|134.5|0
1633542110000|2021-10-06 17:41:50|136.77|134.57|136.42|134.22|136.77|134.57|136.34|134.14|0
1633542120000|2021-10-06 17:42:00|136.49|134.29|136.2|134|136.49|134.29|136.2|134|0
1633542130000|2021-10-06 17:42:10|136.42|134.22|136.56|134.36|136.56|134.36|136.42|134.22|0
1633542140000|2021-10-06 17:42:20|136.49|134.29|136.56|134.36|136.56|134.36|136.49|134.29|0
1633542150000|2021-10-06 17:42:30|136.63|134.43|136.56|134.36|136.63|134.43|136.56|134.36|0
1633542160000|2021-10-06 17:42:40|136.63|134.43|136.7|134.5|136.7|134.5|136.56|134.36|0
1633542170000|2021-10-06 17:42:50|136.63|134.43|136.41|134.21|136.63|134.43|136.41|134.21|0
1633542180000|2021-10-06 17:43:00|136.2|134|136.34|134.14|136.34|134.14|136.2|134|0
1633542190000|2021-10-06 17:43:10|136.49|134.29|136.56|134.36|136.56|134.36|136.34|134.14|0
1633542200000|2021-10-06 17:43:20|136.49|134.29|136.49|134.29|136.49|134.29|136.49|134.29|0
1633542210000|2021-10-06 17:43:30|136.41|134.21|136.41|134.21|136.41|134.21|136.34|134.14|0
1633542220000|2021-10-06 17:43:40|136.49|134.29|136.77|134.57|136.77|134.57|136.49|134.29|0
1633542230000|2021-10-06 17:43:50|136.7|134.5|136.7|134.5|136.7|134.5|136.63|134.43|0
1633542240000|2021-10-06 17:44:00|136.63|134.43|136.41|134.21|136.63|134.43|136.41|134.21|0
1633542250000|2021-10-06 17:44:10|136.49|134.29|136.49|134.29|136.52|134.32|136.49|134.29|0
1633542260000|2021-10-06 17:44:20|136.56|134.36|136.41|134.21|136.56|134.36|136.41|134.21|0
1633542270000|2021-10-06 17:44:30|136.27|134.07|136.27|134.07|136.27|134.07|136.27|134.07|0
1633542280000|2021-10-06 17:44:40|136.34|134.14|136.49|134.29|136.49|134.29|136.34|134.14|0
1633542290000|2021-10-06 17:44:50|136.56|134.36|136.41|134.21|136.56|134.36|136.41|134.21|0
1633542300000|2021-10-06 17:45:00|136.34|134.14|136.34|134.14|136.34|134.14|136.27|134.07|0
1633542310000|2021-10-06 17:45:10|136.41|134.21|136.41|134.21|136.41|134.21|136.34|134.14|0
1633542320000|2021-10-06 17:45:20|136.49|134.29|136.41|134.21|136.49|134.29|136.41|134.21|0
1633542330000|2021-10-06 17:45:30|136.49|134.29|136.27|134.07|136.49|134.29|136.27|134.07|0
1633542340000|2021-10-06 17:45:40|136.31|134.11|136.34|134.14|136.34|134.14|136.31|134.11|0
1633542350000|2021-10-06 17:45:50|136.24|134.04|136.2|134|136.27|134.07|136.2|134|0
1633542360000|2021-10-06 17:46:00|136.06|133.86|135.56|133.36|136.06|133.86|135.56|133.36|0
1633542370000|2021-10-06 17:46:10|135.63|133.43|135.63|133.43|135.7|133.5|135.63|133.43|0
1633542380000|2021-10-06 17:46:20|135.7|133.5|135.77|133.57|135.77|133.57|135.7|133.5|0
1633542390000|2021-10-06 17:46:30|135.7|133.5|135.63|133.43|135.7|133.5|135.63|133.43|0
1633542400000|2021-10-06 17:46:40|135.7|133.5|135.7|133.5|135.73|133.53|135.7|133.5|0
1633542410000|2021-10-06 17:46:50|135.77|133.57|136.05|133.85|136.05|133.85|135.77|133.57|0
1633542420000|2021-10-06 17:47:00|135.91|133.71|135.84|133.64|135.98|133.78|135.84|133.64|0
1633542430000|2021-10-06 17:47:10|135.77|133.57|135.77|133.57|135.77|133.57|135.7|133.5|0
1633542440000|2021-10-06 17:47:20|135.7|133.5|135.48|133.28|135.7|133.5|135.48|133.28|0
1633542450000|2021-10-06 17:47:30|135.55|133.35|135.7|133.5|135.7|133.5|135.55|133.35|0
1633542460000|2021-10-06 17:47:40|135.63|133.43|135.77|133.57|135.77|133.57|135.63|133.43|0
1633542470000|2021-10-06 17:47:50|135.7|133.5|136.2|134|136.2|134|135.7|133.5|0
1633542480000|2021-10-06 17:48:00|135.98|133.78|135.63|133.43|136.13|133.93|135.63|133.43|0
1633542490000|2021-10-06 17:48:10|135.7|133.5|135.7|133.5|135.7|133.5|135.63|133.43|0
1633542500000|2021-10-06 17:48:20|135.77|133.57|135.77|133.57|135.84|133.64|135.77|133.57|0
1633542510000|2021-10-06 17:48:30|135.7|133.5|135.77|133.57|135.77|133.57|135.7|133.5|0
1633542520000|2021-10-06 17:48:40|135.84|133.64|135.84|133.64|135.84|133.64|135.77|133.57|0
1633542530000|2021-10-06 17:48:50|135.77|133.57|135.7|133.5|135.77|133.57|135.62|133.42|0
1633542540000|2021-10-06 17:49:00|135.62|133.42|135.77|133.57|135.77|133.57|135.62|133.42|0
1633542550000|2021-10-06 17:49:10|135.7|133.5|135.7|133.5|135.77|133.57|135.7|133.5|0
1633542560000|2021-10-06 17:49:20|135.55|133.35|135.62|133.42|135.62|133.42|135.55|133.35|0
1633542570000|2021-10-06 17:49:30|135.7|133.5|135.7|133.5|135.84|133.64|135.7|133.5|0
1633542580000|2021-10-06 17:49:40|135.77|133.57|135.84|133.64|135.91|133.71|135.77|133.57|0
1633542590000|2021-10-06 17:49:50|135.91|133.71|135.91|133.71|135.91|133.71|135.84|133.64|0
1633542600000|2021-10-06 17:50:00|135.98|133.78|135.98|133.78|135.98|133.78|135.98|133.78|0
1633542610000|2021-10-06 17:50:10|136.05|133.85|136.84|134.64|136.84|134.64|136.05|133.85|0
1633542620000|2021-10-06 17:50:20|136.7|134.5|136.7|134.5|136.77|134.57|136.63|134.43|0
1633542630000|2021-10-06 17:50:30|136.77|134.57|136.84|134.64|136.84|134.64|136.63|134.43|0
1633542640000|2021-10-06 17:50:40|136.63|134.43|136.77|134.57|136.77|134.57|136.63|134.43|0
1633542650000|2021-10-06 17:50:50|136.63|134.43|136.77|134.57|136.77|134.57|136.63|134.43|0
1633542660000|2021-10-06 17:51:00|136.7|134.5|136.84|134.64|136.84|134.64|136.7|134.5|0
1633542670000|2021-10-06 17:51:10|136.77|134.57|137.13|134.93|137.13|134.93|136.77|134.57|0
1633542680000|2021-10-06 17:51:20|137.42|135.22|137.27|135.07|137.42|135.22|137.13|134.93|0
1633542690000|2021-10-06 17:51:30|137.35|135.15|137.35|135.15|137.49|135.29|137.35|135.15|0
1633542700000|2021-10-06 17:51:40|137.27|135.07|137.49|135.29|137.49|135.29|137.27|135.07|0
1633542710000|2021-10-06 17:51:50|137.56|135.36|137.56|135.36|137.63|135.43|137.56|135.36|0
1633542720000|2021-10-06 17:52:00|137.27|135.07|137.27|135.07|137.34|135.14|137.27|135.07|0
1633542730000|2021-10-06 17:52:10|137.2|135|137.42|135.22|137.56|135.36|137.2|135|0
1633542740000|2021-10-06 17:52:20|137.49|135.29|137.56|135.36|137.56|135.36|137.49|135.29|0
1633542750000|2021-10-06 17:52:30|137.49|135.29|137.49|135.29|137.56|135.36|137.49|135.29|0
1633542760000|2021-10-06 17:52:40|137.42|135.22|137.63|135.43|137.63|135.43|137.42|135.22|0
1633542770000|2021-10-06 17:52:50|137.56|135.36|137.63|135.43|137.63|135.43|137.56|135.36|0
1633542780000|2021-10-06 17:53:00|137.56|135.36|137.49|135.29|137.56|135.36|137.42|135.22|0
1633542790000|2021-10-06 17:53:10|137.42|135.22|137.34|135.14|137.56|135.36|137.34|135.14|0
1633542800000|2021-10-06 17:53:20|137.42|135.22|137.49|135.29|137.49|135.29|137.42|135.22|0
1633542810000|2021-10-06 17:53:30|137.63|135.43|137.63|135.43|137.63|135.43|137.63|135.43|0
1633542820000|2021-10-06 17:53:40|137.78|135.58|137.78|135.58|137.78|135.58|137.7|135.5|0
1633542830000|2021-10-06 17:53:50|137.7|135.5|137.92|135.72|137.92|135.72|137.7|135.5|0
1633542840000|2021-10-06 17:54:00|137.99|135.79|137.99|135.79|138.07|135.87|137.99|135.79|0
1633542850000|2021-10-06 17:54:10|138.07|135.87|138.07|135.87|138.07|135.87|137.99|135.79|0
1633542860000|2021-10-06 17:54:20|138.14|135.94|138.21|136.01|138.28|136.08|138.14|135.94|0
1633542870000|2021-10-06 17:54:30|138.14|135.94|138.14|135.94|138.14|135.94|138.14|135.94|0
1633542880000|2021-10-06 17:54:40|138.21|136.01|138.28|136.08|138.28|136.08|138.21|136.01|0
1633542890000|2021-10-06 17:54:50|138.36|136.16|138.36|136.16|138.36|136.16|138.36|136.16|0
1633542900000|2021-10-06 17:55:00|138.28|136.08|137.99|135.79|138.28|136.08|137.99|135.79|0
1633542910000|2021-10-06 17:55:10|137.92|135.72|137.56|135.36|137.92|135.72|137.56|135.36|0
1633542920000|2021-10-06 17:55:20|137.49|135.29|137.49|135.29|137.56|135.36|137.49|135.29|0
1633542930000|2021-10-06 17:55:30|137.34|135.14|137.34|135.14|137.34|135.14|137.34|135.14|0
1633542940000|2021-10-06 17:55:40|137.42|135.22|137.42|135.22|137.42|135.22|137.34|135.14|0
1633542950000|2021-10-06 17:55:50|137.56|135.36|137.42|135.22|137.56|135.36|137.42|135.22|0
1633542960000|2021-10-06 17:56:00|137.49|135.29|137.78|135.58|137.78|135.58|137.49|135.29|0
1633542970000|2021-10-06 17:56:10|137.7|135.5|137.78|135.58|137.78|135.58|137.7|135.5|0
1633542980000|2021-10-06 17:56:20|137.7|135.5|137.56|135.36|137.7|135.5|137.56|135.36|0
1633542990000|2021-10-06 17:56:30|137.63|135.43|137.56|135.36|137.63|135.43|137.56|135.36|0
1633543000000|2021-10-06 17:56:40|137.63|135.43|137.49|135.29|137.63|135.43|137.49|135.29|0
1633543010000|2021-10-06 17:56:50|137.56|135.36|137.63|135.43|137.7|135.5|137.56|135.36|0
1633543020000|2021-10-06 17:57:00|137.56|135.36|137.49|135.29|137.63|135.43|137.49|135.29|0
1633543030000|2021-10-06 17:57:10|137.34|135.14|137.41|135.21|137.41|135.21|137.27|135.07|0
1633543040000|2021-10-06 17:57:20|137.34|135.14|137.34|135.14|137.34|135.14|137.27|135.07|0
1633543050000|2021-10-06 17:57:30|137.41|135.21|137.27|135.07|137.41|135.21|137.27|135.07|0
1633543060000|2021-10-06 17:57:40|137.2|135|136.91|134.71|137.2|135|136.91|134.71|0
1633543070000|2021-10-06 17:57:50|136.98|134.78|136.91|134.71|136.98|134.78|136.91|134.71|0
1633543080000|2021-10-06 17:58:00|136.95|134.75|136.98|134.78|137.05|134.85|136.95|134.75|0
1633543090000|2021-10-06 17:58:10|136.91|134.71|137.13|134.93|137.13|134.93|136.91|134.71|0
1633543100000|2021-10-06 17:58:20|137.05|134.85|137.13|134.93|137.13|134.93|137.05|134.85|0
1633543110000|2021-10-06 17:58:30|137.05|134.85|137.27|135.07|137.27|135.07|137.05|134.85|0
1633543120000|2021-10-06 17:58:40|137.2|135|137.13|134.93|137.27|135.07|137.13|134.93|0
1633543130000|2021-10-06 17:58:50|137.05|134.85|136.91|134.71|137.05|134.85|136.91|134.71|0
1633543140000|2021-10-06 17:59:00|136.77|134.57|136.69|134.49|136.77|134.57|136.69|134.49|0
1633543160000|2021-10-06 17:59:20|136.62|134.42|136.62|134.42|136.69|134.49|136.62|134.42|0
1633543170000|2021-10-06 17:59:30|136.55|134.35|136.62|134.42|136.62|134.42|136.55|134.35|0
1633543180000|2021-10-06 17:59:40|136.55|134.35|136.41|134.21|136.55|134.35|136.41|134.21|0
1633543190000|2021-10-06 17:59:50|136.33|134.13|136.33|134.13|136.41|134.21|136.33|134.13|0
1633543200000|2021-10-06 18:00:00|136.12|133.92|135.62|133.42|136.12|133.92|135.55|133.35|0
1633543210000|2021-10-06 18:00:10|135.55|133.35|135.62|133.42|135.62|133.42|135.41|133.21|0
1633543220000|2021-10-06 18:00:20|135.48|133.28|135.55|133.35|135.55|133.35|135.41|133.21|0
1633543230000|2021-10-06 18:00:30|135.69|133.49|135.41|133.21|135.69|133.49|135.41|133.21|0
1633543240000|2021-10-06 18:00:40|135.33|133.13|136.19|133.99|136.19|133.99|135.26|133.06|0
1633543250000|2021-10-06 18:00:50|136.26|134.06|134.37|132.17|136.33|134.13|134.37|132.17|0
1633543260000|2021-10-06 18:01:00|134.3|132.1|134.72|132.52|134.72|132.52|134.3|132.1|0
1633543270000|2021-10-06 18:01:10|134.65|132.45|134.44|132.24|134.65|132.45|134.37|132.17|0
1633543280000|2021-10-06 18:01:20|135.87|133.67|136.12|133.92|136.66|134.46|135.87|133.67|0
1633543290000|2021-10-06 18:01:30|135.87|133.67|135.51|133.31|135.87|133.67|135.51|133.31|0
1633543300000|2021-10-06 18:01:40|135.44|133.24|135.58|133.38|135.87|133.67|135.44|133.24|0
1633543310000|2021-10-06 18:01:50|135.94|133.74|135.72|133.52|135.94|133.74|135.72|133.52|0
1633543320000|2021-10-06 18:02:00|135.51|133.31|134.94|132.74|135.51|133.31|134.94|132.74|0
1633543330000|2021-10-06 18:02:10|134.65|132.45|134.65|132.45|134.65|132.45|134.51|132.31|0
1633543340000|2021-10-06 18:02:20|134.79|132.59|134.3|132.1|134.79|132.59|134.3|132.1|0
1633543350000|2021-10-06 18:02:30|134.58|132.38|134.44|132.24|134.72|132.52|134.3|132.1|0
1633543360000|2021-10-06 18:02:40|134.51|132.31|134.65|132.45|134.65|132.45|134.51|132.31|0
1633543370000|2021-10-06 18:02:50|134.51|132.31|134.51|132.31|134.58|132.38|134.51|132.31|0
1633543380000|2021-10-06 18:03:00|134.72|132.52|134.58|132.38|134.72|132.52|134.58|132.38|0
1633543390000|2021-10-06 18:03:10|134.87|132.67|134.65|132.45|134.87|132.67|134.65|132.45|0
1633543400000|2021-10-06 18:03:20|134.72|132.52|134.72|132.52|134.72|132.52|134.72|132.52|0
1633543410000|2021-10-06 18:03:30|134.87|132.67|134.87|132.67|134.94|132.74|134.87|132.67|0
1633543420000|2021-10-06 18:03:40|134.65|132.45|134.72|132.52|134.72|132.52|134.65|132.45|0
1633543430000|2021-10-06 18:03:50|134.87|132.67|135.01|132.81|135.08|132.88|134.87|132.67|0
1633543440000|2021-10-06 18:04:00|134.94|132.74|134.51|132.31|134.94|132.74|134.51|132.31|0
1633543450000|2021-10-06 18:04:10|134.65|132.45|134.37|132.17|134.65|132.45|134.37|132.17|0
1633543460000|2021-10-06 18:04:20|134.44|132.24|134.37|132.17|134.51|132.31|134.37|132.17|0
1633543470000|2021-10-06 18:04:30|134.44|132.24|134.44|132.24|134.44|132.24|134.37|132.17|0
1633543480000|2021-10-06 18:04:40|134.3|132.1|134.44|132.24|134.51|132.31|134.3|132.1|0
1633543490000|2021-10-06 18:04:50|134.37|132.17|134.15|131.95|134.37|132.17|134.15|131.95|0
1633543500000|2021-10-06 18:05:00|134.3|132.1|134.01|131.81|134.3|132.1|134.01|131.81|0
1633543510000|2021-10-06 18:05:10|134.08|131.88|134.3|132.1|134.3|132.1|134.08|131.88|0
1633543520000|2021-10-06 18:05:20|134.51|132.31|135.01|132.81|135.15|132.95|134.51|132.31|0
1633543530000|2021-10-06 18:05:30|134.94|132.74|135.22|133.02|135.22|133.02|134.94|132.74|0
1633543540000|2021-10-06 18:05:40|135.29|133.09|135.01|132.81|135.29|133.09|135.01|132.81|0
1633543550000|2021-10-06 18:05:50|135.08|132.88|135.01|132.81|135.15|132.95|135.01|132.81|0
1633543560000|2021-10-06 18:06:00|135.08|132.88|134.79|132.59|135.08|132.88|134.79|132.59|0
1633543570000|2021-10-06 18:06:10|134.65|132.45|134.65|132.45|134.72|132.52|134.58|132.38|0
1633543580000|2021-10-06 18:06:20|134.58|132.38|134.72|132.52|134.72|132.52|134.58|132.38|0
1633543590000|2021-10-06 18:06:30|134.65|132.45|134.51|132.31|134.65|132.45|134.51|132.31|0
1633543600000|2021-10-06 18:06:40|134.44|132.24|134.58|132.38|134.58|132.38|134.44|132.24|0
1633543610000|2021-10-06 18:06:50|134.65|132.45|134.44|132.24|134.65|132.45|134.44|132.24|0
1633543620000|2021-10-06 18:07:00|134.51|132.31|134.44|132.24|134.51|132.31|134.44|132.24|0
1633543630000|2021-10-06 18:07:10|134.51|132.31|134.65|132.45|134.79|132.59|134.51|132.31|0
1633543640000|2021-10-06 18:07:20|134.72|132.52|134.44|132.24|134.72|132.52|134.44|132.24|0
1633543650000|2021-10-06 18:07:30|134.37|132.17|134.29|132.09|134.37|132.17|134.29|132.09|0
1633543660000|2021-10-06 18:07:40|134.22|132.02|134.08|131.88|134.22|132.02|134.08|131.88|0
1633543670000|2021-10-06 18:07:50|133.87|131.67|133.94|131.74|134.01|131.81|133.87|131.67|0
1633543680000|2021-10-06 18:08:00|133.87|131.67|134.36|132.16|134.36|132.16|133.87|131.67|0
1633543690000|2021-10-06 18:08:10|134.29|132.09|134.22|132.02|134.29|132.09|134.15|131.95|0
1633543700000|2021-10-06 18:08:20|134.29|132.09|134.51|132.31|134.51|132.31|134.29|132.09|0
1633543710000|2021-10-06 18:08:30|134.58|132.38|134.58|132.38|134.72|132.52|134.58|132.38|0
1633543720000|2021-10-06 18:08:40|134.36|132.16|134.22|132.02|134.36|132.16|134.22|132.02|0
1633543730000|2021-10-06 18:08:50|134.29|132.09|134.22|132.02|134.29|132.09|134.22|132.02|0
1633543740000|2021-10-06 18:09:00|134.29|132.09|134.08|131.88|134.29|132.09|134.08|131.88|0
1633543750000|2021-10-06 18:09:10|134.01|131.81|133.94|131.74|134.08|131.88|133.94|131.74|0
1633543760000|2021-10-06 18:09:20|133.87|131.67|133.87|131.67|134.01|131.81|133.87|131.67|0
1633543770000|2021-10-06 18:09:30|133.8|131.6|133.8|131.6|133.8|131.6|133.8|131.6|0
1633543780000|2021-10-06 18:09:40|133.73|131.53|133.58|131.38|133.8|131.6|133.58|131.38|0
1633543790000|2021-10-06 18:09:50|133.44|131.24|133.37|131.17|133.51|131.31|133.37|131.17|0
1633543800000|2021-10-06 18:10:00|133.44|131.24|133.37|131.17|133.51|131.31|133.37|131.17|0
1633543810000|2021-10-06 18:10:10|133.44|131.24|133.16|130.96|133.58|131.38|133.16|130.96|0
1633543820000|2021-10-06 18:10:20|133.23|131.03|133.3|131.1|133.3|131.1|133.16|130.96|0
1633543830000|2021-10-06 18:10:30|133.23|131.03|133.16|130.96|133.23|131.03|133.16|130.96|0
1633543840000|2021-10-06 18:10:40|133.23|131.03|133.16|130.96|133.23|131.03|133.02|130.82|0
1633543850000|2021-10-06 18:10:50|133.09|130.89|132.95|130.75|133.09|130.89|132.95|130.75|0
1633543860000|2021-10-06 18:11:00|132.88|130.68|132.74|130.54|133.02|130.82|132.74|130.54|0
1633543870000|2021-10-06 18:11:10|132.81|130.61|132.88|130.68|132.88|130.68|132.81|130.61|0
1633543880000|2021-10-06 18:11:20|132.81|130.61|132.53|130.33|132.81|130.61|132.53|130.33|0
1633543890000|2021-10-06 18:11:30|132.39|130.19|132.53|130.33|132.53|130.33|132.39|130.19|0
1633543900000|2021-10-06 18:11:40|132.46|130.26|132.24|130.04|132.53|130.33|132.24|130.04|0
1633543910000|2021-10-06 18:11:50|132.17|129.97|132.03|129.83|132.17|129.97|132.03|129.83|0
1633543920000|2021-10-06 18:12:00|132.31|130.11|132.17|129.97|132.31|130.11|132.17|129.97|0
1633543930000|2021-10-06 18:12:10|132.1|129.9|131.82|129.62|132.1|129.9|131.82|129.62|0
1633543940000|2021-10-06 18:12:20|131.89|129.69|131.82|129.62|131.89|129.69|131.82|129.62|0
1633543950000|2021-10-06 18:12:30|131.89|129.69|132.95|130.75|133.09|130.89|131.89|129.69|0
1633543960000|2021-10-06 18:12:40|133.09|130.89|130.09|127.89|133.09|130.89|130.09|127.89|0
1633543970000|2021-10-06 18:12:50|130.16|127.96|132.18|129.98|132.18|129.98|130.16|127.96|0
1633543980000|2021-10-06 18:13:00|132.11|129.91|132.04|129.84|132.18|129.98|131.97|129.77|0
1633543990000|2021-10-06 18:13:10|131.9|129.7|131.83|129.63|131.9|129.7|131.83|129.63|0
1633544000000|2021-10-06 18:13:20|131.9|129.7|131.83|129.63|131.9|129.7|131.83|129.63|0
1633544010000|2021-10-06 18:13:30|131.9|129.7|131.97|129.77|131.97|129.77|131.83|129.63|0
1633544020000|2021-10-06 18:13:40|131.9|129.7|132.25|130.05|132.25|130.05|131.9|129.7|0
1633544030000|2021-10-06 18:13:50|132.39|130.19|132.32|130.12|132.46|130.26|132.32|130.12|0
1633544040000|2021-10-06 18:14:00|132.39|130.19|132.32|130.12|132.46|130.26|132.32|130.12|0
1633544050000|2021-10-06 18:14:10|132.25|130.05|132.22|130.02|132.32|130.12|132.22|130.02|0
1633544060000|2021-10-06 18:14:20|132.15|129.95|131.83|129.63|132.15|129.95|131.83|129.63|0
1633544070000|2021-10-06 18:14:30|131.97|129.77|132.32|130.12|132.32|130.12|131.97|129.77|0
1633544080000|2021-10-06 18:14:40|132.25|130.05|132.18|129.98|132.32|130.12|132.11|129.91|0
1633544090000|2021-10-06 18:14:50|132.04|129.84|131.76|129.56|132.04|129.84|131.76|129.56|0
1633544100000|2021-10-06 18:15:00|131.83|129.63|131.69|129.49|131.83|129.63|131.69|129.49|0
1633544110000|2021-10-06 18:15:10|131.76|129.56|131.62|129.42|131.76|129.56|131.62|129.42|0
1633544120000|2021-10-06 18:15:20|131.76|129.56|131.62|129.42|131.76|129.56|131.62|129.42|0
1633544130000|2021-10-06 18:15:30|131.55|129.35|131.55|129.35|131.55|129.35|131.55|129.35|0
1633544140000|2021-10-06 18:15:40|131.48|129.28|131.76|129.56|131.76|129.56|131.48|129.28|0
1633544150000|2021-10-06 18:15:50|131.55|129.35|131.69|129.49|131.76|129.56|131.55|129.35|0
1633544160000|2021-10-06 18:16:00|131.76|129.56|131.76|129.56|131.76|129.56|131.69|129.49|0
1633544170000|2021-10-06 18:16:10|132.04|129.84|132.18|129.98|132.18|129.98|132.04|129.84|0
1633544180000|2021-10-06 18:16:20|132.11|129.91|132.18|129.98|132.18|129.98|132.11|129.91|0
1633544190000|2021-10-06 18:16:30|132.04|129.84|131.9|129.7|132.04|129.84|131.9|129.7|0
1633544200000|2021-10-06 18:16:40|132.25|130.05|132.25|130.05|132.25|130.05|132.25|130.05|0
1633544210000|2021-10-06 18:16:50|131.9|129.7|131.97|129.77|131.97|129.77|131.83|129.63|0
1633544220000|2021-10-06 18:17:00|131.9|129.7|132.11|129.91|132.11|129.91|131.9|129.7|0
1633544230000|2021-10-06 18:17:10|132.04|129.84|132.04|129.84|132.11|129.91|132.04|129.84|0
1633544240000|2021-10-06 18:17:20|131.9|129.7|132.04|129.84|132.04|129.84|131.76|129.56|0
1633544250000|2021-10-06 18:17:30|131.97|129.77|132.11|129.91|132.11|129.91|131.97|129.77|0
1633544260000|2021-10-06 18:17:40|132.04|129.84|132.04|129.84|132.04|129.84|131.97|129.77|0
1633544270000|2021-10-06 18:17:50|131.97|129.77|131.9|129.7|131.97|129.77|131.83|129.63|0
1633544280000|2021-10-06 18:18:00|131.97|129.77|132.11|129.91|132.11|129.91|131.97|129.77|0
1633544290000|2021-10-06 18:18:10|132.04|129.84|131.9|129.7|132.04|129.84|131.9|129.7|0
1633544300000|2021-10-06 18:18:20|131.76|129.56|131.55|129.35|131.76|129.56|131.55|129.35|0
1633544310000|2021-10-06 18:18:30|131.48|129.28|131.27|129.07|131.48|129.28|131.2|129|0
1633544330000|2021-10-06 18:18:50|131.34|129.14|131.34|129.14|131.41|129.21|131.34|129.14|0
1633544340000|2021-10-06 18:19:00|131.27|129.07|131.34|129.14|131.41|129.21|131.2|129|0
1633544350000|2021-10-06 18:19:10|131.48|129.28|131.41|129.21|131.48|129.28|131.41|129.21|0
1633544360000|2021-10-06 18:19:20|131.27|129.07|131.2|129|131.31|129.11|131.2|129|0
1633544370000|2021-10-06 18:19:30|131.27|129.07|131.27|129.07|131.27|129.07|131.2|129|0
1633544380000|2021-10-06 18:19:40|131.2|129|131.2|129|131.34|129.14|131.2|129|0
1633544390000|2021-10-06 18:19:50|131.27|129.07|130.99|128.79|131.27|129.07|130.99|128.79|0
1633544400000|2021-10-06 18:20:00|130.92|128.72|130.92|128.72|130.99|128.79|130.85|128.65|0
1633544410000|2021-10-06 18:20:10|131.06|128.86|131.13|128.93|131.13|128.93|130.99|128.79|0
1633544420000|2021-10-06 18:20:20|131.2|129|130.99|128.79|131.2|129|130.99|128.79|0
1633544430000|2021-10-06 18:20:30|130.85|128.65|130.99|128.79|130.99|128.79|130.85|128.65|0
1633544440000|2021-10-06 18:20:40|131.06|128.86|131.13|128.93|131.13|128.93|130.99|128.79|0
1633544450000|2021-10-06 18:20:50|131.06|128.86|131.13|128.93|131.13|128.93|130.99|128.79|0
1633544460000|2021-10-06 18:21:00|131.2|129|131.13|128.93|131.2|129|131.06|128.86|0
1633544470000|2021-10-06 18:21:10|131.27|129.07|131.06|128.86|131.27|129.07|131.06|128.86|0
1633544480000|2021-10-06 18:21:20|131.13|128.93|131.27|129.07|131.27|129.07|131.13|128.93|0
1633544490000|2021-10-06 18:21:30|131.13|128.93|131.34|129.14|131.41|129.21|131.13|128.93|0
1633544500000|2021-10-06 18:21:40|131.2|129|131.2|129|131.27|129.07|131.2|129|0
1633544510000|2021-10-06 18:21:50|131.27|129.07|131.41|129.21|131.41|129.21|131.27|129.07|0
1633544520000|2021-10-06 18:22:00|131.2|129|131.27|129.07|131.27|129.07|130.99|128.79|0
1633544530000|2021-10-06 18:22:10|131.13|128.93|131.13|128.93|131.2|129|131.13|128.93|0
1633544540000|2021-10-06 18:22:20|131.2|129|131.34|129.14|131.34|129.14|131.2|129|0
1633544550000|2021-10-06 18:22:30|131.27|129.07|131.34|129.14|131.34|129.14|131.2|129|0
1633544560000|2021-10-06 18:22:40|131.41|129.21|131.48|129.28|131.48|129.28|131.41|129.21|0
1633544570000|2021-10-06 18:22:50|131.41|129.21|131.41|129.21|131.41|129.21|131.34|129.14|0
1633544580000|2021-10-06 18:23:00|131.34|129.14|131.55|129.35|131.55|129.35|131.34|129.14|0
1633544590000|2021-10-06 18:23:10|131.69|129.49|132.04|129.84|132.04|129.84|131.69|129.49|0
1633544600000|2021-10-06 18:23:20|132.07|129.87|132.07|129.87|132.18|129.98|132.07|129.87|0
1633544610000|2021-10-06 18:23:30|131.9|129.7|131.97|129.77|131.97|129.77|131.9|129.7|0
1633544620000|2021-10-06 18:23:40|132.04|129.84|132|129.8|132.04|129.84|132|129.8|0
1633544630000|2021-10-06 18:23:50|131.83|129.63|131.72|129.52|131.83|129.63|131.69|129.49|0
1633544640000|2021-10-06 18:24:00|131.83|129.63|132.04|129.84|132.04|129.84|131.83|129.63|0
1633544650000|2021-10-06 18:24:10|131.9|129.7|132.11|129.91|132.18|129.98|131.9|129.7|0
1633544660000|2021-10-06 18:24:20|132.18|129.98|132.46|130.26|132.46|130.26|132.11|129.91|0
1633544670000|2021-10-06 18:24:30|132.39|130.19|132.46|130.26|132.46|130.26|132.39|130.19|0
1633544680000|2021-10-06 18:24:40|132.53|130.33|132.67|130.47|132.67|130.47|132.53|130.33|0
1633544690000|2021-10-06 18:24:50|132.6|130.4|132.53|130.33|132.67|130.47|132.53|130.33|0
1633544700000|2021-10-06 18:25:00|132.46|130.26|132.28|130.08|132.46|130.26|132.28|130.08|0
1633544710000|2021-10-06 18:25:10|132.04|129.84|132.04|129.84|132.11|129.91|132.04|129.84|0
1633544720000|2021-10-06 18:25:20|132.11|129.91|132.11|129.91|132.18|129.98|132.11|129.91|0
1633544730000|2021-10-06 18:25:30|131.97|129.77|132.25|130.05|132.25|130.05|131.9|129.7|0
1633544740000|2021-10-06 18:25:40|132.18|129.98|132.11|129.91|132.18|129.98|132.11|129.91|0
1633544750000|2021-10-06 18:25:50|132.04|129.84|131.9|129.7|132.11|129.91|131.9|129.7|0
1633544760000|2021-10-06 18:26:00|131.69|129.49|131.83|129.63|131.9|129.7|131.69|129.49|0
1633544770000|2021-10-06 18:26:10|131.9|129.7|132.04|129.84|132.04|129.84|131.9|129.7|0
1633544780000|2021-10-06 18:26:20|132.18|129.98|132.32|130.12|132.32|130.12|132.18|129.98|0
1633544790000|2021-10-06 18:26:30|132.21|130.01|132.25|130.05|132.25|130.05|132.21|130.01|0
1633544800000|2021-10-06 18:26:40|132.32|130.12|132.32|130.12|132.32|130.12|132.25|130.05|0
1633544810000|2021-10-06 18:26:50|132.25|130.05|132.39|130.19|132.39|130.19|132.25|130.05|0
1633544820000|2021-10-06 18:27:00|132.32|130.12|132.32|130.12|132.32|130.12|132.24|130.04|0
1633544830000|2021-10-06 18:27:10|132.39|130.19|132.39|130.19|132.46|130.26|132.32|130.12|0
1633544840000|2021-10-06 18:27:20|132.24|130.04|132.24|130.04|132.31|130.11|132.24|130.04|0
1633544850000|2021-10-06 18:27:30|132.17|129.97|132.1|129.9|132.17|129.97|132.1|129.9|0
1633544860000|2021-10-06 18:27:40|132.03|129.83|132.03|129.83|132.03|129.83|131.96|129.76|0
1633544870000|2021-10-06 18:27:50|132.1|129.9|132.03|129.83|132.14|129.94|132.03|129.83|0
1633544880000|2021-10-06 18:28:00|132.1|129.9|131.96|129.76|132.1|129.9|131.96|129.76|0
1633544890000|2021-10-06 18:28:10|131.82|129.62|132.03|129.83|132.03|129.83|131.82|129.62|0
1633544900000|2021-10-06 18:28:20|131.96|129.76|131.89|129.69|131.96|129.76|131.89|129.69|0
1633544910000|2021-10-06 18:28:30|132.03|129.83|131.96|129.76|132.03|129.83|131.96|129.76|0
1633544920000|2021-10-06 18:28:40|131.89|129.69|131.86|129.66|131.96|129.76|131.86|129.66|0
1633544930000|2021-10-06 18:28:50|131.96|129.76|131.96|129.76|132.03|129.83|131.96|129.76|0
1633544940000|2021-10-06 18:29:00|132|129.8|131.82|129.62|132|129.8|131.82|129.62|0
1633544950000|2021-10-06 18:29:10|131.61|129.41|131.47|129.27|131.61|129.41|131.4|129.2|0
1633544960000|2021-10-06 18:29:20|131.54|129.34|132.03|129.83|132.03|129.83|131.54|129.34|0
1633544970000|2021-10-06 18:29:30|131.96|129.76|131.61|129.41|131.96|129.76|131.61|129.41|0
1633544980000|2021-10-06 18:29:40|131.54|129.34|131.54|129.34|131.61|129.41|131.47|129.27|0
1633544990000|2021-10-06 18:29:50|131.47|129.27|131.44|129.24|131.47|129.27|131.44|129.24|0
1633545000000|2021-10-06 18:30:00|131.47|129.27|131.68|129.48|131.75|129.55|131.47|129.27|0
1633545010000|2021-10-06 18:30:10|131.61|129.41|131.54|129.34|131.61|129.41|131.54|129.34|0
1633545020000|2021-10-06 18:30:20|131.61|129.41|131.61|129.41|131.61|129.41|131.54|129.34|0
1633545030000|2021-10-06 18:30:30|131.68|129.48|131.96|129.76|132.24|130.04|131.68|129.48|0
1633545040000|2021-10-06 18:30:40|131.82|129.62|131.75|129.55|131.82|129.62|131.75|129.55|0
1633545050000|2021-10-06 18:30:50|131.65|129.45|131.68|129.48|131.75|129.55|131.65|129.45|0
1633545060000|2021-10-06 18:31:00|131.89|129.69|132.24|130.04|132.24|130.04|131.82|129.62|0
1633545070000|2021-10-06 18:31:10|132.17|129.97|132.17|129.97|132.24|130.04|132.17|129.97|0
1633545080000|2021-10-06 18:31:20|132.24|130.04|132.24|130.04|132.24|130.04|132.17|129.97|0
1633545090000|2021-10-06 18:31:30|132.1|129.9|131.82|129.62|132.1|129.9|131.82|129.62|0
1633545100000|2021-10-06 18:31:40|131.68|129.48|131.54|129.34|131.68|129.48|131.47|129.27|0
1633545110000|2021-10-06 18:31:50|131.61|129.41|131.54|129.34|131.68|129.48|131.54|129.34|0
1633545120000|2021-10-06 18:32:00|131.4|129.2|131.54|129.34|131.54|129.34|131.4|129.2|0
1633545130000|2021-10-06 18:32:10|131.68|129.48|131.47|129.27|131.68|129.48|131.47|129.27|0
1633545140000|2021-10-06 18:32:20|131.61|129.41|131.68|129.48|131.89|129.69|131.61|129.41|0
1633545150000|2021-10-06 18:32:30|131.75|129.55|131.75|129.55|131.75|129.55|131.68|129.48|0
1633545160000|2021-10-06 18:32:40|131.61|129.41|131.82|129.62|131.82|129.62|131.61|129.41|0
1633545170000|2021-10-06 18:32:50|131.68|129.48|131.47|129.27|131.68|129.48|131.47|129.27|0
1633545180000|2021-10-06 18:33:00|131.54|129.34|131.82|129.62|131.82|129.62|131.54|129.34|0
1633545190000|2021-10-06 18:33:10|131.96|129.76|131.82|129.62|131.96|129.76|131.82|129.62|0
1633545200000|2021-10-06 18:33:20|132.03|129.83|131.96|129.76|132.03|129.83|131.96|129.76|0
1633545210000|2021-10-06 18:33:30|132.03|129.83|132.03|129.83|132.03|129.83|131.89|129.69|0
1633545220000|2021-10-06 18:33:40|132.1|129.9|132.17|129.97|132.17|129.97|132.1|129.9|0
1633545230000|2021-10-06 18:33:50|132.1|129.9|132.1|129.9|132.21|130.01|132.1|129.9|0
1633545240000|2021-10-06 18:34:00|132.17|129.97|131.82|129.62|132.24|130.04|131.82|129.62|0
1633545250000|2021-10-06 18:34:10|131.68|129.48|131.68|129.48|131.68|129.48|131.68|129.48|0
1633545260000|2021-10-06 18:34:20|131.75|129.55|131.96|129.76|131.96|129.76|131.68|129.48|0
1633545270000|2021-10-06 18:34:30|131.89|129.69|131.75|129.55|131.89|129.69|131.68|129.48|0
1633545280000|2021-10-06 18:34:40|131.68|129.48|131.58|129.38|131.68|129.48|131.58|129.38|0
1633545290000|2021-10-06 18:34:50|131.68|129.48|131.82|129.62|131.89|129.69|131.68|129.48|0
1633545300000|2021-10-06 18:35:00|131.68|129.48|131.68|129.48|131.75|129.55|131.68|129.48|0
1633545310000|2021-10-06 18:35:10|131.72|129.52|131.72|129.52|131.72|129.52|131.72|129.52|0
1633545320000|2021-10-06 18:35:20|131.68|129.48|131.16|128.96|131.68|129.48|131.16|128.96|0
1633545330000|2021-10-06 18:35:30|131.19|128.99|131.05|128.85|131.26|129.06|131.05|128.85|0
1633545340000|2021-10-06 18:35:40|131.12|128.92|131.47|129.27|131.47|129.27|131.12|128.92|0
1633545350000|2021-10-06 18:35:50|131.68|129.48|132.03|129.83|132.03|129.83|131.68|129.48|0
1633545360000|2021-10-06 18:36:00|131.68|129.48|131.75|129.55|131.82|129.62|131.61|129.41|0
1633545370000|2021-10-06 18:36:10|131.89|129.69|131.96|129.76|132.03|129.83|131.86|129.66|0
1633545380000|2021-10-06 18:36:20|131.89|129.69|132.17|129.97|132.17|129.97|131.89|129.69|0
1633545390000|2021-10-06 18:36:30|132.14|129.94|132.1|129.9|132.14|129.94|131.96|129.76|0
1633545400000|2021-10-06 18:36:40|132.17|129.97|131.96|129.76|132.24|130.04|131.96|129.76|0
1633545410000|2021-10-06 18:36:50|132.1|129.9|132.1|129.9|132.17|129.97|132.1|129.9|0
1633545420000|2021-10-06 18:37:00|132.17|129.97|131.82|129.62|132.17|129.97|131.82|129.62|0
1633545430000|2021-10-06 18:37:10|131.89|129.69|131.82|129.62|131.89|129.69|131.75|129.55|0
1633545440000|2021-10-06 18:37:20|131.79|129.59|131.96|129.76|131.96|129.76|131.79|129.59|0
1633545450000|2021-10-06 18:37:30|131.82|129.62|131.96|129.76|132.03|129.83|131.82|129.62|0
1633545460000|2021-10-06 18:37:40|131.89|129.69|131.93|129.73|131.93|129.73|131.89|129.69|0
1633545470000|2021-10-06 18:37:50|131.96|129.76|132.03|129.83|132.03|129.83|131.89|129.69|0
1633545480000|2021-10-06 18:38:00|132.1|129.9|132.03|129.83|132.1|129.9|132.03|129.83|0
1633545490000|2021-10-06 18:38:10|132.07|129.87|132.14|129.94|132.14|129.94|132.07|129.87|0
1633545500000|2021-10-06 18:38:20|131.89|129.69|131.61|129.41|131.89|129.69|131.61|129.41|0
1633545510000|2021-10-06 18:38:30|131.68|129.48|131.47|129.27|131.68|129.48|131.47|129.27|0
1633545520000|2021-10-06 18:38:40|131.37|129.17|131.4|129.2|131.4|129.2|131.37|129.17|0
1633545530000|2021-10-06 18:38:50|131.47|129.27|131.47|129.27|131.54|129.34|131.47|129.27|0
1633545540000|2021-10-06 18:39:00|131.4|129.2|131.47|129.27|131.54|129.34|131.4|129.2|0
1633545550000|2021-10-06 18:39:10|131.4|129.2|131.47|129.27|131.47|129.27|131.4|129.2|0
1633545560000|2021-10-06 18:39:20|131.61|129.41|131.89|129.69|131.89|129.69|131.61|129.41|0
1633545570000|2021-10-06 18:39:30|131.82|129.62|131.96|129.76|131.96|129.76|131.82|129.62|0
1633545580000|2021-10-06 18:39:40|132.03|129.83|131.54|129.34|132.03|129.83|131.54|129.34|0
1633545590000|2021-10-06 18:39:50|131.4|129.2|131.33|129.13|131.4|129.2|131.26|129.06|0
1633545600000|2021-10-06 18:40:00|131.4|129.2|130.74|128.54|131.4|129.2|130.74|128.54|0
1633545610000|2021-10-06 18:40:10|130.63|128.43|130.77|128.57|130.84|128.64|130.63|128.43|0
1633545620000|2021-10-06 18:40:20|130.84|128.64|130.77|128.57|130.84|128.64|130.77|128.57|0
1633545630000|2021-10-06 18:40:30|130.7|128.5|130.77|128.57|130.77|128.57|130.7|128.5|0
1633545640000|2021-10-06 18:40:40|130.91|128.71|131.05|128.85|131.05|128.85|130.91|128.71|0
1633545650000|2021-10-06 18:40:50|131.12|128.92|130.98|128.78|131.12|128.92|130.98|128.78|0
1633545660000|2021-10-06 18:41:00|131.12|128.92|130.98|128.78|131.12|128.92|130.98|128.78|0
1633545670000|2021-10-06 18:41:10|130.77|128.57|130.84|128.64|130.84|128.64|130.77|128.57|0
1633545680000|2021-10-06 18:41:20|130.77|128.57|131.05|128.85|131.05|128.85|130.77|128.57|0
1633545690000|2021-10-06 18:41:30|130.98|128.78|130.91|128.71|130.98|128.78|130.91|128.71|0
1633545700000|2021-10-06 18:41:40|130.84|128.64|130.84|128.64|130.84|128.64|130.84|128.64|0
1633545710000|2021-10-06 18:41:50|130.91|128.71|130.77|128.57|130.91|128.71|130.77|128.57|0
1633545720000|2021-10-06 18:42:00|130.84|128.64|130.67|128.47|130.84|128.64|130.67|128.47|0
1633545730000|2021-10-06 18:42:10|130.49|128.29|130.43|128.23|130.49|128.29|130.43|128.23|0
1633545740000|2021-10-06 18:42:20|130.36|128.16|130.36|128.16|130.43|128.23|130.36|128.16|0
1633545750000|2021-10-06 18:42:30|130.42|128.22|130.39|128.19|130.42|128.22|130.39|128.19|0
1633545760000|2021-10-06 18:42:40|130.32|128.12|130.36|128.16|130.36|128.16|130.29|128.09|0
1633545770000|2021-10-06 18:42:50|130.29|128.09|130.29|128.09|130.36|128.16|130.29|128.09|0
1633545780000|2021-10-06 18:43:00|130.42|128.22|130.15|127.95|130.42|128.22|130.15|127.95|0
1633545790000|2021-10-06 18:43:10|130.08|127.88|130.15|127.95|130.22|128.02|130.08|127.88|0
1633545800000|2021-10-06 18:43:20|130.08|127.88|130.22|128.02|130.22|128.02|130.08|127.88|0
1633545810000|2021-10-06 18:43:30|130.15|127.95|130.36|128.16|130.42|128.22|130.15|127.95|0
1633545820000|2021-10-06 18:43:40|130.42|128.22|130.42|128.22|130.42|128.22|130.42|128.22|0
1633545830000|2021-10-06 18:43:50|130.29|128.09|130.35|128.15|130.35|128.15|130.22|128.02|0
1633545840000|2021-10-06 18:44:00|130.42|128.22|130.35|128.15|130.42|128.22|130.29|128.09|0
1633545850000|2021-10-06 18:44:10|130.22|128.02|130.29|128.09|130.29|128.09|130.22|128.02|0
1633545860000|2021-10-06 18:44:20|130.35|128.15|130.35|128.15|130.42|128.22|130.35|128.15|0
1633545870000|2021-10-06 18:44:30|130.39|128.19|130.35|128.15|130.39|128.19|130.35|128.15|0
1633545880000|2021-10-06 18:44:40|130.42|128.22|130.42|128.22|130.42|128.22|130.35|128.15|0
1633545890000|2021-10-06 18:44:50|130.49|128.29|130.53|128.33|130.53|128.33|130.49|128.29|0
1633545900000|2021-10-06 18:45:00|130.56|128.36|130.25|128.05|130.56|128.36|130.25|128.05|0
1633545910000|2021-10-06 18:45:10|130.15|127.95|130.08|127.88|130.15|127.95|130.08|127.88|0
1633545920000|2021-10-06 18:45:20|130.15|127.95|130.08|127.88|130.15|127.95|130.08|127.88|0
1633545930000|2021-10-06 18:45:30|130.15|127.95|130.08|127.88|130.15|127.95|130.08|127.88|0
1633545940000|2021-10-06 18:45:40|130.15|127.95|130.01|127.81|130.15|127.95|130.01|127.81|0
1633545950000|2021-10-06 18:45:50|130.08|127.88|129.94|127.74|130.08|127.88|129.94|127.74|0
1633545960000|2021-10-06 18:46:00|130.01|127.81|130.08|127.88|130.08|127.88|130.01|127.81|0
1633545970000|2021-10-06 18:46:10|130.01|127.81|129.94|127.74|130.01|127.81|129.94|127.74|0
1633545980000|2021-10-06 18:46:20|130.08|127.88|130.01|127.81|130.15|127.95|130.01|127.81|0
1633545990000|2021-10-06 18:46:30|130.08|127.88|130.28|128.08|130.28|128.08|130.08|127.88|0
1633546000000|2021-10-06 18:46:40|130.22|128.02|130.22|128.02|130.28|128.08|130.22|128.02|0
1633546010000|2021-10-06 18:46:50|130.28|128.08|130.35|128.15|130.35|128.15|130.28|128.08|0
1633546020000|2021-10-06 18:47:00|130.42|128.22|130.42|128.22|130.49|128.29|130.42|128.22|0
1633546030000|2021-10-06 18:47:10|130.35|128.15|130.49|128.29|130.49|128.29|130.35|128.15|0
1633546040000|2021-10-06 18:47:20|130.35|128.15|130.42|128.22|130.42|128.22|130.28|128.08|0
1633546050000|2021-10-06 18:47:30|130.35|128.15|130.63|128.43|130.63|128.43|130.35|128.15|0
1633546060000|2021-10-06 18:47:40|130.6|128.4|130.77|128.57|130.77|128.57|130.56|128.36|0
1633546070000|2021-10-06 18:47:50|130.7|128.5|130.98|128.78|130.98|128.78|130.7|128.5|0
1633546080000|2021-10-06 18:48:00|130.91|128.71|131.12|128.92|131.12|128.92|130.91|128.71|0
1633546090000|2021-10-06 18:48:10|130.98|128.78|131.19|128.99|131.19|128.99|130.98|128.78|0
1633546100000|2021-10-06 18:48:20|131.26|129.06|131.19|128.99|131.26|129.06|131.19|128.99|0
1633546110000|2021-10-06 18:48:30|131.26|129.06|130.98|128.78|131.26|129.06|130.98|128.78|0
1633546120000|2021-10-06 18:48:40|131.12|128.92|130.98|128.78|131.12|128.92|130.98|128.78|0
1633546130000|2021-10-06 18:48:50|131.05|128.85|131.05|128.85|131.05|128.85|131.01|128.81|0
1633546140000|2021-10-06 18:49:00|130.98|128.78|130.84|128.64|130.98|128.78|130.84|128.64|0
1633546150000|2021-10-06 18:49:10|130.91|128.71|131.05|128.85|131.05|128.85|130.91|128.71|0
1633546160000|2021-10-06 18:49:20|130.98|128.78|131.19|128.99|131.26|129.06|130.98|128.78|0
1633546170000|2021-10-06 18:49:30|131.26|129.06|131.26|129.06|131.26|129.06|131.19|128.99|0
1633546180000|2021-10-06 18:49:40|131.33|129.13|131.39|129.19|131.39|129.19|131.32|129.12|0
1633546190000|2021-10-06 18:49:50|131.32|129.12|131.39|129.19|131.39|129.19|131.32|129.12|0
1633546200000|2021-10-06 18:50:00|131.32|129.12|131.26|129.06|131.32|129.12|131.19|128.99|0
1633546210000|2021-10-06 18:50:10|131.32|129.12|131.05|128.85|131.32|129.12|131.05|128.85|0
1633546220000|2021-10-06 18:50:20|131.12|128.92|130.91|128.71|131.12|128.92|130.91|128.71|0
1633546230000|2021-10-06 18:50:30|130.98|128.78|131.05|128.85|131.05|128.85|130.91|128.71|0
1633546240000|2021-10-06 18:50:40|130.98|128.78|131.05|128.85|131.12|128.92|130.98|128.78|0
1633546250000|2021-10-06 18:50:50|131.08|128.88|131.39|129.19|131.39|129.19|131.05|128.85|0
1633546260000|2021-10-06 18:51:00|131.46|129.26|131.46|129.26|131.53|129.33|131.46|129.26|0
1633546270000|2021-10-06 18:51:10|131.39|129.19|131.53|129.33|131.53|129.33|131.18|128.98|0
1633546280000|2021-10-06 18:51:20|131.6|129.4|131.46|129.26|131.6|129.4|131.46|129.26|0
1633546290000|2021-10-06 18:51:30|131.53|129.33|131.6|129.4|131.6|129.4|131.53|129.33|0
1633546300000|2021-10-06 18:51:40|131.53|129.33|131.74|129.54|131.74|129.54|131.53|129.33|0
1633546310000|2021-10-06 18:51:50|131.67|129.47|131.81|129.61|131.81|129.61|131.67|129.47|0
1633546320000|2021-10-06 18:52:00|131.74|129.54|132.51|130.31|132.58|130.38|131.74|129.54|0
1633546330000|2021-10-06 18:52:10|132.44|130.24|132.3|130.1|132.44|130.24|132.3|130.1|0
1633546340000|2021-10-06 18:52:20|132.09|129.89|132.16|129.96|132.23|130.03|131.95|129.75|0
1633546350000|2021-10-06 18:52:30|132.3|130.1|132.3|130.1|132.3|130.1|132.09|129.89|0
1633546360000|2021-10-06 18:52:40|132.37|130.17|132.44|130.24|132.44|130.24|132.3|130.1|0
1633546370000|2021-10-06 18:52:50|132.37|130.17|132.3|130.1|132.37|130.17|132.23|130.03|0
1633546380000|2021-10-06 18:53:00|132.09|129.89|132.37|130.17|132.37|130.17|132.09|129.89|0
1633546390000|2021-10-06 18:53:10|132.23|130.03|132.16|129.96|132.23|130.03|132.13|129.93|0
1633546400000|2021-10-06 18:53:20|132.02|129.82|132.16|129.96|132.16|129.96|132.02|129.82|0
1633546410000|2021-10-06 18:53:30|132.09|129.89|132.16|129.96|132.16|129.96|132.09|129.89|0
1633546420000|2021-10-06 18:53:40|132.02|129.82|132.16|129.96|132.23|130.03|132.02|129.82|0
1633546430000|2021-10-06 18:53:50|132.09|129.89|132.09|129.89|132.16|129.96|132.09|129.89|0
1633546440000|2021-10-06 18:54:00|131.88|129.68|131.74|129.54|131.88|129.68|131.74|129.54|0
1633546450000|2021-10-06 18:54:10|131.81|129.61|131.71|129.51|131.81|129.61|131.67|129.47|0
1633546460000|2021-10-06 18:54:20|131.67|129.47|131.74|129.54|131.74|129.54|131.67|129.47|0
1633546470000|2021-10-06 18:54:30|131.67|129.47|131.74|129.54|131.81|129.61|131.67|129.47|0
1633546480000|2021-10-06 18:54:40|131.67|129.47|131.67|129.47|131.67|129.47|131.67|129.47|0
1633546490000|2021-10-06 18:54:50|131.74|129.54|131.67|129.47|131.74|129.54|131.67|129.47|0
1633546500000|2021-10-06 18:55:00|131.81|129.61|131.95|129.75|131.95|129.75|131.81|129.61|0
1633546510000|2021-10-06 18:55:10|131.6|129.4|131.74|129.54|131.74|129.54|131.6|129.4|0
1633546520000|2021-10-06 18:55:20|131.67|129.47|131.39|129.19|131.67|129.47|131.39|129.19|0
1633546530000|2021-10-06 18:55:30|131.46|129.26|131.39|129.19|131.46|129.26|131.39|129.19|0
1633546540000|2021-10-06 18:55:40|131.32|129.12|131.32|129.12|131.32|129.12|131.25|129.05|0
1633546550000|2021-10-06 18:55:50|131.39|129.19|131.32|129.12|131.39|129.19|131.32|129.12|0
1633546560000|2021-10-06 18:56:00|131.43|129.23|131.6|129.4|131.6|129.4|131.39|129.19|0
1633546570000|2021-10-06 18:56:10|131.74|129.54|131.74|129.54|131.74|129.54|131.71|129.51|0
1633546580000|2021-10-06 18:56:20|131.81|129.61|131.88|129.68|131.88|129.68|131.74|129.54|0
1633546590000|2021-10-06 18:56:30|131.81|129.61|131.88|129.68|131.88|129.68|131.81|129.61|0
1633546600000|2021-10-06 18:56:40|132.02|129.82|132.37|130.17|132.37|130.17|132.02|129.82|0
1633546610000|2021-10-06 18:56:50|132.3|130.1|132.58|130.38|132.58|130.38|132.23|130.03|0
1633546620000|2021-10-06 18:57:00|132.02|129.82|132.09|129.89|132.09|129.89|132.02|129.82|0
1633546630000|2021-10-06 18:57:10|132.02|129.82|131.6|129.4|132.02|129.82|131.6|129.4|0
1633546640000|2021-10-06 18:57:20|131.67|129.47|131.81|129.61|131.81|129.61|131.67|129.47|0
1633546650000|2021-10-06 18:57:30|131.88|129.68|132.02|129.82|132.09|129.89|131.88|129.68|0
1633546660000|2021-10-06 18:57:40|132.23|130.03|132.3|130.1|132.37|130.17|132.23|130.03|0
1633546670000|2021-10-06 18:57:50|132.37|130.17|132.58|130.38|132.58|130.38|132.37|130.17|0
1633546680000|2021-10-06 18:58:00|132.51|130.31|132.44|130.24|132.58|130.38|132.44|130.24|0
1633546690000|2021-10-06 18:58:10|132.65|130.45|132.79|130.59|132.86|130.66|132.65|130.45|0
1633546700000|2021-10-06 18:58:20|132.86|130.66|132.79|130.59|132.86|130.66|132.79|130.59|0
1633546710000|2021-10-06 18:58:30|132.86|130.66|132.44|130.24|132.86|130.66|132.44|130.24|0
1633546720000|2021-10-06 18:58:40|132.58|130.38|132.44|130.24|132.58|130.38|132.44|130.24|0
1633546730000|2021-10-06 18:58:50|132.51|130.31|133|130.8|133|130.8|132.51|130.31|0
1633546740000|2021-10-06 18:59:00|132.93|130.73|133.14|130.94|133.14|130.94|132.93|130.73|0
1633546750000|2021-10-06 18:59:10|133.28|131.08|133.35|131.15|133.43|131.23|133.28|131.08|0
1633546760000|2021-10-06 18:59:20|133.28|131.08|133.35|131.15|133.35|131.15|133.21|131.01|0
1633546770000|2021-10-06 18:59:30|133.14|130.94|133.28|131.08|133.28|131.08|133.14|130.94|0
1633546780000|2021-10-06 18:59:40|133.35|131.15|133.5|131.3|133.5|131.3|133.35|131.15|0
1633546790000|2021-10-06 18:59:50|133.42|131.22|133.35|131.15|133.42|131.22|133.35|131.15|0
1633546800000|2021-10-06 19:00:00|133.21|131.01|133.07|130.87|133.21|131.01|133.07|130.87|0
1633546810000|2021-10-06 19:00:10|133.14|130.94|133.42|131.22|133.5|131.3|133.14|130.94|0
1633546820000|2021-10-06 19:00:20|133.28|131.08|133.07|130.87|133.28|131.08|133.07|130.87|0
1633546830000|2021-10-06 19:00:30|132.86|130.66|132.9|130.7|132.9|130.7|132.79|130.59|0
1633546840000|2021-10-06 19:00:40|133|130.8|133|130.8|133|130.8|132.93|130.73|0
1633546850000|2021-10-06 19:00:50|133.04|130.84|133.14|130.94|133.21|131.01|133.04|130.84|0
1633546860000|2021-10-06 19:01:00|133.28|131.08|133.42|131.22|133.42|131.22|133.28|131.08|0
1633546870000|2021-10-06 19:01:10|133.49|131.29|133.42|131.22|133.49|131.29|133.42|131.22|0
1633546880000|2021-10-06 19:01:20|133.35|131.15|133.57|131.37|133.57|131.37|133.35|131.15|0
1633546890000|2021-10-06 19:01:30|133.42|131.22|133.28|131.08|133.42|131.22|133.25|131.05|0
1633546900000|2021-10-06 19:01:40|133.35|131.15|133.28|131.08|133.35|131.15|133.28|131.08|0
1633546910000|2021-10-06 19:01:50|133.42|131.22|133.35|131.15|133.42|131.22|133.28|131.08|0
1633546920000|2021-10-06 19:02:00|133|130.8|132.79|130.59|133|130.8|132.79|130.59|0
1633546930000|2021-10-06 19:02:10|132.72|130.52|132.72|130.52|132.79|130.59|132.65|130.45|0
1633546940000|2021-10-06 19:02:20|132.65|130.45|132.65|130.45|132.65|130.45|132.58|130.38|0
1633546950000|2021-10-06 19:02:30|132.58|130.38|132.79|130.59|132.79|130.59|132.58|130.38|0
1633546960000|2021-10-06 19:02:40|132.65|130.45|132.65|130.45|132.72|130.52|132.65|130.45|0
1633546970000|2021-10-06 19:02:50|133|130.8|133.14|130.94|133.21|131.01|133|130.8|0
1633546980000|2021-10-06 19:03:00|133|130.8|132.72|130.52|133|130.8|132.72|130.52|0
1633546990000|2021-10-06 19:03:10|132.65|130.45|132.65|130.45|132.72|130.52|132.65|130.45|0
1633547000000|2021-10-06 19:03:20|132.86|130.66|132.72|130.52|132.86|130.66|132.72|130.52|0
1633547010000|2021-10-06 19:03:30|132.79|130.59|132.72|130.52|132.79|130.59|132.72|130.52|0
1633547020000|2021-10-06 19:03:40|132.65|130.45|132.65|130.45|132.65|130.45|132.51|130.31|0
1633547030000|2021-10-06 19:03:50|132.72|130.52|132.65|130.45|132.72|130.52|132.65|130.45|0
1633547040000|2021-10-06 19:04:00|132.61|130.41|132.79|130.59|132.79|130.59|132.61|130.41|0
1633547050000|2021-10-06 19:04:10|132.72|130.52|132.86|130.66|132.86|130.66|132.72|130.52|0
1633547060000|2021-10-06 19:04:20|133|130.8|133.07|130.87|133.07|130.87|132.93|130.73|0
1633547070000|2021-10-06 19:04:30|133.14|130.94|133|130.8|133.14|130.94|133|130.8|0
1633547080000|2021-10-06 19:04:40|133.07|130.87|133.28|131.08|133.28|131.08|133.07|130.87|0
1633547090000|2021-10-06 19:04:50|133.35|131.15|133.49|131.29|133.49|131.29|133.28|131.08|0
1633547100000|2021-10-06 19:05:00|133.63|131.43|133.07|130.87|133.63|131.43|133.07|130.87|0
1633547110000|2021-10-06 19:05:10|133.14|130.94|133.21|131.01|133.21|131.01|133.07|130.87|0
1633547120000|2021-10-06 19:05:20|133.14|130.94|133.35|131.15|133.35|131.15|133.14|130.94|0
1633547130000|2021-10-06 19:05:30|133.28|131.08|132.26|130.06|133.28|131.08|132.26|130.06|0
1633547140000|2021-10-06 19:05:40|132.23|130.03|132.23|130.03|132.3|130.1|132.23|130.03|0
1633547150000|2021-10-06 19:05:50|132.3|130.1|132.72|130.52|132.72|130.52|132.3|130.1|0
1633547160000|2021-10-06 19:06:00|132.65|130.45|132.72|130.52|132.79|130.59|132.65|130.45|0
1633547170000|2021-10-06 19:06:10|133.14|130.94|133.11|130.91|133.14|130.94|133.11|130.91|0
1633547180000|2021-10-06 19:06:20|133.07|130.87|133.35|131.15|133.35|131.15|133.07|130.87|0
1633547190000|2021-10-06 19:06:30|133.28|131.08|133.14|130.94|133.28|131.08|133.14|130.94|0
1633547200000|2021-10-06 19:06:40|133|130.8|133.07|130.87|133.07|130.87|133|130.8|0
1633547210000|2021-10-06 19:06:50|133.14|130.94|133.21|131.01|133.21|131.01|133.07|130.87|0
1633547220000|2021-10-06 19:07:00|133.14|130.94|133.14|130.94|133.14|130.94|133.14|130.94|0
1633547230000|2021-10-06 19:07:10|133.07|130.87|133.21|131.01|133.21|131.01|133.07|130.87|0
1633547240000|2021-10-06 19:07:20|133.49|131.29|133.42|131.22|133.49|131.29|133.42|131.22|0
1633547250000|2021-10-06 19:07:30|133.21|131.01|133.28|131.08|133.35|131.15|133.21|131.01|0
1633547260000|2021-10-06 19:07:40|133.14|130.94|133|130.8|133.14|130.94|133|130.8|0
1633547270000|2021-10-06 19:07:50|132.86|130.66|132.93|130.73|132.93|130.73|132.86|130.66|0
1633547280000|2021-10-06 19:08:00|133.03|130.83|133.07|130.87|133.07|130.87|133|130.8|0
1633547290000|2021-10-06 19:08:10|132.93|130.73|132.86|130.66|132.93|130.73|132.79|130.59|0
1633547300000|2021-10-06 19:08:20|132.93|130.73|132.93|130.73|133|130.8|132.93|130.73|0
1633547310000|2021-10-06 19:08:30|132.86|130.66|132.79|130.59|132.86|130.66|132.79|130.59|0
1633547320000|2021-10-06 19:08:40|132.86|130.66|132.86|130.66|132.89|130.69|132.86|130.66|0
1633547330000|2021-10-06 19:08:50|132.79|130.59|132.79|130.59|132.79|130.59|132.79|130.59|0
1633547340000|2021-10-06 19:09:00|132.93|130.73|133|130.8|133|130.8|132.93|130.73|0
1633547350000|2021-10-06 19:09:10|133.07|130.87|133.14|130.94|133.14|130.94|133.07|130.87|0
1633547360000|2021-10-06 19:09:20|133.21|131.01|133.07|130.87|133.21|131.01|133.07|130.87|0
1633547370000|2021-10-06 19:09:30|133.21|131.01|133.35|131.15|133.42|131.22|133.21|131.01|0
1633547380000|2021-10-06 19:09:40|133.21|131.01|133.14|130.94|133.21|131.01|133.14|130.94|0
1633547390000|2021-10-06 19:09:50|133.07|130.87|133.07|130.87|133.14|130.94|133.07|130.87|0
1633547400000|2021-10-06 19:10:00|133.14|130.94|133.07|130.87|133.14|130.94|132.93|130.73|0
1633547410000|2021-10-06 19:10:10|133|130.8|132.79|130.59|133|130.8|132.79|130.59|0
1633547420000|2021-10-06 19:10:20|132.86|130.66|132.71|130.51|132.86|130.66|132.64|130.44|0
1633547430000|2021-10-06 19:10:30|132.5|130.3|132.64|130.44|132.64|130.44|132.47|130.27|0
1633547440000|2021-10-06 19:10:40|132.86|130.66|132.86|130.66|132.86|130.66|132.78|130.58|0
1633547450000|2021-10-06 19:10:50|132.64|130.44|132.71|130.51|132.78|130.58|132.64|130.44|0
1633547460000|2021-10-06 19:11:00|132.86|130.66|133|130.8|133.07|130.87|132.86|130.66|0
1633547470000|2021-10-06 19:11:10|132.93|130.73|132.57|130.37|132.93|130.73|132.57|130.37|0
1633547480000|2021-10-06 19:11:20|132.5|130.3|132.5|130.3|132.5|130.3|132.43|130.23|0
1633547490000|2021-10-06 19:11:30|132.57|130.37|132.57|130.37|132.57|130.37|132.57|130.37|0
1633547500000|2021-10-06 19:11:40|132.64|130.44|132.5|130.3|132.64|130.44|132.5|130.3|0
1633547510000|2021-10-06 19:11:50|132.57|130.37|132.5|130.3|132.57|130.37|132.43|130.23|0
1633547520000|2021-10-06 19:12:00|132.57|130.37|132.57|130.37|132.57|130.37|132.5|130.3|0
1633547530000|2021-10-06 19:12:10|132.54|130.34|132.15|129.95|132.54|130.34|132.01|129.81|0
1633547540000|2021-10-06 19:12:20|132.08|129.88|131.8|129.6|132.08|129.88|131.8|129.6|0
1633547550000|2021-10-06 19:12:30|131.59|129.39|131.87|129.67|131.94|129.74|131.59|129.39|0
1633547560000|2021-10-06 19:12:40|132.08|129.88|132.05|129.85|132.08|129.88|132.05|129.85|0
1633547570000|2021-10-06 19:12:50|132.15|129.95|132.08|129.88|132.22|130.02|132.08|129.88|0
1633547580000|2021-10-06 19:13:00|132.22|130.02|132.5|130.3|132.57|130.37|132.22|130.02|0
1633547590000|2021-10-06 19:13:10|132.43|130.23|132.71|130.51|132.71|130.51|132.43|130.23|0
1633547600000|2021-10-06 19:13:20|132.78|130.58|132.85|130.65|132.85|130.65|132.71|130.51|0
1633547610000|2021-10-06 19:13:30|133.14|130.94|133.28|131.08|133.28|131.08|133.14|130.94|0
1633547620000|2021-10-06 19:13:40|133.7|131.5|133.42|131.22|133.7|131.5|133.42|131.22|0
1633547630000|2021-10-06 19:13:50|133.21|131.01|133.21|131.01|133.28|131.08|133.21|131.01|0
1633547640000|2021-10-06 19:14:00|132.99|130.79|132.99|130.79|132.99|130.79|132.92|130.72|0
1633547650000|2021-10-06 19:14:10|132.92|130.72|132.99|130.79|133.06|130.86|132.92|130.72|0
1633547660000|2021-10-06 19:14:20|133.06|130.86|132.92|130.72|133.06|130.86|132.92|130.72|0
1633547670000|2021-10-06 19:14:30|132.99|130.79|132.85|130.65|132.99|130.79|132.85|130.65|0
1633547680000|2021-10-06 19:14:40|132.82|130.62|132.85|130.65|132.92|130.72|132.78|130.58|0
1633547690000|2021-10-06 19:14:50|132.78|130.58|132.64|130.44|132.78|130.58|132.64|130.44|0
1633547700000|2021-10-06 19:15:00|132.71|130.51|132.71|130.51|132.71|130.51|132.57|130.37|0
1633547710000|2021-10-06 19:15:10|132.64|130.44|132.57|130.37|132.64|130.44|132.5|130.3|0
1633547720000|2021-10-06 19:15:20|132.64|130.44|132.5|130.3|132.64|130.44|132.5|130.3|0
1633547730000|2021-10-06 19:15:30|132.29|130.09|132.08|129.88|132.29|130.09|132.01|129.81|0
1633547740000|2021-10-06 19:15:40|132.01|129.81|131.73|129.53|132.01|129.81|131.59|129.39|0
1633547750000|2021-10-06 19:15:50|131.87|129.67|131.73|129.53|131.94|129.74|131.73|129.53|0
1633547760000|2021-10-06 19:16:00|131.8|129.6|132.01|129.81|132.01|129.81|131.8|129.6|0
1633547770000|2021-10-06 19:16:10|132.15|129.95|132.22|130.02|132.22|130.02|132.15|129.95|0
1633547780000|2021-10-06 19:16:20|132.29|130.09|132.01|129.81|132.29|130.09|131.94|129.74|0
1633547790000|2021-10-06 19:16:30|131.94|129.74|132.08|129.88|132.08|129.88|131.94|129.74|0
1633547800000|2021-10-06 19:16:40|132.15|129.95|132.15|129.95|132.22|130.02|132.15|129.95|0
1633547810000|2021-10-06 19:16:50|131.94|129.74|131.87|129.67|132.01|129.81|131.87|129.67|0
1633547820000|2021-10-06 19:17:00|131.73|129.53|131.8|129.6|131.87|129.67|131.73|129.53|0
1633547830000|2021-10-06 19:17:10|131.94|129.74|131.87|129.67|131.94|129.74|131.66|129.46|0
1633547840000|2021-10-06 19:17:20|131.8|129.6|131.66|129.46|131.8|129.6|131.66|129.46|0
1633547850000|2021-10-06 19:17:30|131.59|129.39|131.73|129.53|131.8|129.6|131.59|129.39|0
1633547860000|2021-10-06 19:17:40|131.87|129.67|132.08|129.88|132.08|129.88|131.8|129.6|0
1633547870000|2021-10-06 19:17:50|131.94|129.74|132.01|129.81|132.01|129.81|131.94|129.74|0
1633547880000|2021-10-06 19:18:00|132.08|129.88|132.15|129.95|132.22|130.02|132.08|129.88|0
1633547890000|2021-10-06 19:18:10|132.08|129.88|132.29|130.09|132.36|130.16|132.08|129.88|0
1633547900000|2021-10-06 19:18:20|132.36|130.16|132.36|130.16|132.43|130.23|132.36|130.16|0
1633547910000|2021-10-06 19:18:30|132.29|130.09|132.15|129.95|132.29|130.09|132.15|129.95|0
1633547920000|2021-10-06 19:18:40|132.29|130.09|132.22|130.02|132.29|130.09|132.22|130.02|0
1633547930000|2021-10-06 19:18:50|132.01|129.81|131.94|129.74|132.01|129.81|131.87|129.67|0
1633547940000|2021-10-06 19:19:00|132.01|129.81|132.08|129.88|132.08|129.88|132.01|129.81|0
1633547950000|2021-10-06 19:19:10|132.01|129.81|132.01|129.81|132.01|129.81|131.94|129.74|0
1633547960000|2021-10-06 19:19:20|132.08|129.88|132.29|130.09|132.29|130.09|132.08|129.88|0
1633547970000|2021-10-06 19:19:30|132.36|130.16|132.36|130.16|132.43|130.23|132.36|130.16|0
1633547980000|2021-10-06 19:19:40|132.43|130.23|132.36|130.16|132.43|130.23|132.36|130.16|0
1633547990000|2021-10-06 19:19:50|132.43|130.23|132.29|130.09|132.43|130.23|132.29|130.09|0
1633548000000|2021-10-06 19:20:00|132.43|130.23|132.36|130.16|132.43|130.23|132.22|130.02|0
1633548010000|2021-10-06 19:20:10|132.22|130.02|132.29|130.09|132.29|130.09|132.22|130.02|0
1633548020000|2021-10-06 19:20:20|132.5|130.3|133.2|131|133.2|131|132.5|130.3|0
1633548030000|2021-10-06 19:20:30|133.27|131.07|133.13|130.93|133.27|131.07|133.06|130.86|0
1633548040000|2021-10-06 19:20:40|132.85|130.65|132.71|130.51|132.85|130.65|132.64|130.44|0
1633548050000|2021-10-06 19:20:50|132.64|130.44|132.57|130.37|132.71|130.51|132.57|130.37|0
1633548060000|2021-10-06 19:21:00|132.64|130.44|132.57|130.37|132.64|130.44|132.57|130.37|0
1633548070000|2021-10-06 19:21:10|132.78|130.58|132.78|130.58|132.92|130.72|132.78|130.58|0
1633548080000|2021-10-06 19:21:20|132.71|130.51|132.85|130.65|132.92|130.72|132.71|130.51|0
1633548090000|2021-10-06 19:21:30|132.78|130.58|132.92|130.72|132.99|130.79|132.78|130.58|0
1633548100000|2021-10-06 19:21:40|132.64|130.44|132.57|130.37|132.64|130.44|132.57|130.37|0
1633548110000|2021-10-06 19:21:50|132.64|130.44|132.57|130.37|132.64|130.44|132.57|130.37|0
1633548120000|2021-10-06 19:22:00|132.5|130.3|132.36|130.16|132.5|130.3|132.36|130.16|0
1633548130000|2021-10-06 19:22:10|132.5|130.3|132.36|130.16|132.5|130.3|132.36|130.16|0
1633548140000|2021-10-06 19:22:20|132.22|130.02|132.29|130.09|132.29|130.09|132.22|130.02|0
1633548150000|2021-10-06 19:22:30|132.36|130.16|132.15|129.95|132.36|130.16|132.15|129.95|0
1633548160000|2021-10-06 19:22:40|132.08|129.88|132.18|129.98|132.18|129.98|132.08|129.88|0
1633548170000|2021-10-06 19:22:50|132.22|130.02|132.43|130.23|132.43|130.23|132.22|130.02|0
1633548180000|2021-10-06 19:23:00|132.57|130.37|132.64|130.44|132.64|130.44|132.57|130.37|0
1633548190000|2021-10-06 19:23:10|132.57|130.37|132.5|130.3|132.57|130.37|132.5|130.3|0
1633548200000|2021-10-06 19:23:20|132.57|130.37|132.78|130.58|132.78|130.58|132.57|130.37|0
1633548210000|2021-10-06 19:23:30|132.71|130.51|132.57|130.37|132.71|130.51|132.57|130.37|0
1633548220000|2021-10-06 19:23:40|132.67|130.47|132.64|130.44|132.67|130.47|132.64|130.44|0
1633548230000|2021-10-06 19:23:50|132.57|130.37|132.64|130.44|132.71|130.51|132.57|130.37|0
1633548240000|2021-10-06 19:24:00|132.57|130.37|132.78|130.58|132.85|130.65|132.57|130.37|0
1633548250000|2021-10-06 19:24:10|132.85|130.65|132.71|130.51|132.85|130.65|132.71|130.51|0
1633548260000|2021-10-06 19:24:20|132.78|130.58|132.5|130.3|132.78|130.58|132.5|130.3|0
1633548270000|2021-10-06 19:24:30|132.57|130.37|132.43|130.23|132.57|130.37|132.43|130.23|0
1633548280000|2021-10-06 19:24:40|132.5|130.3|132.43|130.23|132.5|130.3|132.43|130.23|0
1633548290000|2021-10-06 19:24:50|132.36|130.16|132.15|129.95|132.36|130.16|132.15|129.95|0
1633548300000|2021-10-06 19:25:00|132.08|129.88|132.15|129.95|132.22|130.02|132.08|129.88|0
1633548310000|2021-10-06 19:25:10|132.22|130.02|132.25|130.05|132.29|130.09|132.15|129.95|0
1633548320000|2021-10-06 19:25:20|132.43|130.23|132.08|129.88|132.43|130.23|132.08|129.88|0
1633548330000|2021-10-06 19:25:30|132.22|130.02|131.94|129.74|132.22|130.02|131.94|129.74|0
1633548340000|2021-10-06 19:25:40|131.8|129.6|131.94|129.74|131.97|129.77|131.8|129.6|0
1633548350000|2021-10-06 19:25:50|132.08|129.88|131.94|129.74|132.08|129.88|131.94|129.74|0
1633548360000|2021-10-06 19:26:00|131.87|129.67|131.66|129.46|131.87|129.67|131.66|129.46|0
1633548370000|2021-10-06 19:26:10|131.73|129.53|131.8|129.6|131.8|129.6|131.73|129.53|0
1633548380000|2021-10-06 19:26:20|131.87|129.67|132.15|129.95|132.15|129.95|131.87|129.67|0
1633548390000|2021-10-06 19:26:30|132.08|129.88|131.8|129.6|132.08|129.88|131.73|129.53|0
1633548400000|2021-10-06 19:26:40|131.87|129.67|131.8|129.6|131.87|129.67|131.8|129.6|0
1633548410000|2021-10-06 19:26:50|131.87|129.67|131.73|129.53|131.87|129.67|131.73|129.53|0
1633548420000|2021-10-06 19:27:00|131.66|129.46|131.59|129.39|131.66|129.46|131.59|129.39|0
1633548430000|2021-10-06 19:27:10|131.52|129.32|131.73|129.53|131.73|129.53|131.52|129.32|0
1633548440000|2021-10-06 19:27:20|131.66|129.46|131.66|129.46|131.79|129.59|131.66|129.46|0
1633548450000|2021-10-06 19:27:30|131.59|129.39|131.66|129.46|131.66|129.46|131.59|129.39|0
1633548460000|2021-10-06 19:27:40|131.79|129.59|131.79|129.59|131.79|129.59|131.72|129.52|0
1633548470000|2021-10-06 19:27:50|131.93|129.73|131.79|129.59|131.93|129.73|131.79|129.59|0
1633548480000|2021-10-06 19:28:00|131.65|129.45|131.86|129.66|131.86|129.66|131.65|129.45|0
1633548490000|2021-10-06 19:28:10|131.79|129.59|131.79|129.59|131.79|129.59|131.72|129.52|0
1633548500000|2021-10-06 19:28:20|131.72|129.52|131.72|129.52|131.72|129.52|131.72|129.52|0
1633548510000|2021-10-06 19:28:30|131.58|129.38|131.51|129.31|131.58|129.38|131.51|129.31|0
1633548520000|2021-10-06 19:28:40|131.58|129.38|131.51|129.31|131.58|129.38|131.51|129.31|0
1633548530000|2021-10-06 19:28:50|131.58|129.38|131.58|129.38|131.65|129.45|131.58|129.38|0
1633548540000|2021-10-06 19:29:00|131.51|129.31|131.51|129.31|131.51|129.31|131.51|129.31|0
1633548560000|2021-10-06 19:29:20|131.58|129.38|131.65|129.45|131.65|129.45|131.58|129.38|0
1633548570000|2021-10-06 19:29:30|131.51|129.31|131.58|129.38|131.58|129.38|131.51|129.31|0
1633548580000|2021-10-06 19:29:40|131.51|129.31|131.58|129.38|131.58|129.38|131.51|129.31|0
1633548590000|2021-10-06 19:29:50|131.65|129.45|131.58|129.38|131.65|129.45|131.58|129.38|0
1633548600000|2021-10-06 19:30:00|131.51|129.31|131.65|129.45|131.93|129.73|131.51|129.31|0
1633548610000|2021-10-06 19:30:10|131.51|129.31|131.65|129.45|131.79|129.59|131.51|129.31|0
1633548620000|2021-10-06 19:30:20|131.72|129.52|131.79|129.59|131.79|129.59|131.72|129.52|0
1633548630000|2021-10-06 19:30:30|131.86|129.66|131.93|129.73|132|129.8|131.86|129.66|0
1633548640000|2021-10-06 19:30:40|131.86|129.66|131.93|129.73|132|129.8|131.86|129.66|0
1633548650000|2021-10-06 19:30:50|131.79|129.59|131.93|129.73|131.93|129.73|131.79|129.59|0
1633548660000|2021-10-06 19:31:00|131.86|129.66|132.49|130.29|132.49|130.29|131.86|129.66|0
1633548670000|2021-10-06 19:31:10|132.42|130.22|132.49|130.29|132.49|130.29|132.35|130.15|0
1633548680000|2021-10-06 19:31:20|132.42|130.22|132.14|129.94|132.42|130.22|132.14|129.94|0
1633548690000|2021-10-06 19:31:30|132.21|130.01|132.07|129.87|132.21|130.01|132.07|129.87|0
1633548700000|2021-10-06 19:31:40|131.93|129.73|131.86|129.66|131.93|129.73|131.86|129.66|0
1633548710000|2021-10-06 19:31:50|132|129.8|131.58|129.38|132|129.8|131.58|129.38|0
1633548720000|2021-10-06 19:32:00|131.65|129.45|131.51|129.31|131.65|129.45|131.51|129.31|0
1633548730000|2021-10-06 19:32:10|131.58|129.38|131.58|129.38|131.58|129.38|131.58|129.38|0
1633548740000|2021-10-06 19:32:20|131.65|129.45|131.58|129.38|131.65|129.45|131.51|129.31|0
1633548750000|2021-10-06 19:32:30|131.65|129.45|131.51|129.31|131.65|129.45|131.51|129.31|0
1633548760000|2021-10-06 19:32:40|131.65|129.45|131.72|129.52|131.79|129.59|131.65|129.45|0
1633548770000|2021-10-06 19:32:50|131.65|129.45|131.93|129.73|132|129.8|131.65|129.45|0
1633548780000|2021-10-06 19:33:00|131.86|129.66|131.93|129.73|131.93|129.73|131.86|129.66|0
1633548790000|2021-10-06 19:33:10|132|129.8|131.79|129.59|132|129.8|131.72|129.52|0
1633548800000|2021-10-06 19:33:20|131.72|129.52|131.58|129.38|131.72|129.52|131.51|129.31|0
1633548810000|2021-10-06 19:33:30|131.72|129.52|131.72|129.52|131.79|129.59|131.72|129.52|0
1633548820000|2021-10-06 19:33:40|131.86|129.66|131.79|129.59|131.86|129.66|131.79|129.59|0
1633548830000|2021-10-06 19:33:50|131.72|129.52|131.65|129.45|131.72|129.52|131.58|129.38|0
1633548840000|2021-10-06 19:34:00|131.51|129.31|131.44|129.24|131.51|129.31|131.37|129.17|0
1633548850000|2021-10-06 19:34:10|131.58|129.38|131.65|129.45|131.72|129.52|131.58|129.38|0
1633548860000|2021-10-06 19:34:20|132.07|129.87|132.07|129.87|132.14|129.94|132.07|129.87|0
1633548870000|2021-10-06 19:34:30|132.21|130.01|132.28|130.08|132.28|130.08|132.21|130.01|0
1633548880000|2021-10-06 19:34:40|132.35|130.15|132.63|130.43|132.63|130.43|132.35|130.15|0
1633548890000|2021-10-06 19:34:50|132.7|130.5|132.49|130.29|132.77|130.57|132.49|130.29|0
1633548900000|2021-10-06 19:35:00|132.42|130.22|132.28|130.08|132.42|130.22|132.21|130.01|0
1633548910000|2021-10-06 19:35:10|132.35|130.15|132.63|130.43|132.63|130.43|132.35|130.15|0
1633548920000|2021-10-06 19:35:20|132.7|130.5|133.05|130.85|133.05|130.85|132.7|130.5|0
1633548930000|2021-10-06 19:35:30|132.98|130.78|132.84|130.64|133.05|130.85|132.84|130.64|0
1633548940000|2021-10-06 19:35:40|132.91|130.71|132.98|130.78|132.98|130.78|132.84|130.64|0
1633548950000|2021-10-06 19:35:50|132.91|130.71|132.84|130.64|132.91|130.71|132.77|130.57|0
1633548960000|2021-10-06 19:36:00|132.91|130.71|132.77|130.57|132.91|130.71|132.77|130.57|0
1633548970000|2021-10-06 19:36:10|132.7|130.5|132.56|130.36|132.7|130.5|132.56|130.36|0
1633548980000|2021-10-06 19:36:20|132.63|130.43|132.98|130.78|132.98|130.78|132.63|130.43|0
1633548990000|2021-10-06 19:36:30|132.91|130.71|133.05|130.85|133.05|130.85|132.91|130.71|0
1633549000000|2021-10-06 19:36:40|133.27|131.07|133.12|130.92|133.27|131.07|133.12|130.92|0
1633549010000|2021-10-06 19:36:50|133.05|130.85|132.84|130.64|133.12|130.92|132.84|130.64|0
1633549020000|2021-10-06 19:37:00|132.7|130.5|132.56|130.36|132.7|130.5|132.49|130.29|0
1633549030000|2021-10-06 19:37:10|132.42|130.22|132.7|130.5|132.7|130.5|132.42|130.22|0
1633549040000|2021-10-06 19:37:20|132.56|130.36|133.12|130.92|133.12|130.92|132.56|130.36|0
1633549050000|2021-10-06 19:37:30|133.05|130.85|133.19|130.99|133.26|131.06|133.05|130.85|0
1633549060000|2021-10-06 19:37:40|133.12|130.92|132.91|130.71|133.12|130.92|132.91|130.71|0
1633549070000|2021-10-06 19:37:50|132.98|130.78|132.84|130.64|132.98|130.78|132.77|130.57|0
1633549080000|2021-10-06 19:38:00|132.91|130.71|132.84|130.64|132.91|130.71|132.84|130.64|0
1633549090000|2021-10-06 19:38:10|133.12|130.92|133.12|130.92|133.26|131.06|133.12|130.92|0
1633549100000|2021-10-06 19:38:20|133.19|130.99|133.41|131.21|133.48|131.28|133.19|130.99|0
1633549110000|2021-10-06 19:38:30|133.48|131.28|133.48|131.28|133.62|131.42|133.48|131.28|0
1633549120000|2021-10-06 19:38:40|133.55|131.35|133.69|131.49|133.69|131.49|133.55|131.35|0
1633549130000|2021-10-06 19:38:50|133.83|131.63|133.69|131.49|133.97|131.77|133.69|131.49|0
1633549140000|2021-10-06 19:39:00|133.83|131.63|133.62|131.42|133.83|131.63|133.62|131.42|0
1633549150000|2021-10-06 19:39:10|133.55|131.35|133.33|131.13|133.55|131.35|133.33|131.13|0
1633549160000|2021-10-06 19:39:20|133.26|131.06|133.33|131.13|133.41|131.21|133.26|131.06|0
1633549170000|2021-10-06 19:39:30|133.12|130.92|133.12|130.92|133.19|130.99|133.12|130.92|0
1633549180000|2021-10-06 19:39:40|133.05|130.85|133.05|130.85|133.19|130.99|132.98|130.78|0
1633549190000|2021-10-06 19:39:50|133.12|130.92|133.05|130.85|133.12|130.92|133.05|130.85|0
1633549200000|2021-10-06 19:40:00|132.98|130.78|133.05|130.85|133.05|130.85|132.98|130.78|0
1633549210000|2021-10-06 19:40:10|132.98|130.78|133.05|130.85|133.05|130.85|132.91|130.71|0
1633549220000|2021-10-06 19:40:20|132.98|130.78|133.05|130.85|133.12|130.92|132.98|130.78|0
1633549230000|2021-10-06 19:40:30|133.12|130.92|133.26|131.06|133.26|131.06|133.12|130.92|0
1633549240000|2021-10-06 19:40:40|133.19|130.99|132.98|130.78|133.19|130.99|132.91|130.71|0
1633549250000|2021-10-06 19:40:50|132.91|130.71|132.91|130.71|132.98|130.78|132.91|130.71|0
1633549260000|2021-10-06 19:41:00|132.84|130.64|132.56|130.36|132.91|130.71|132.56|130.36|0
1633549270000|2021-10-06 19:41:10|132.42|130.22|132.49|130.29|132.49|130.29|132.35|130.15|0
1633549280000|2021-10-06 19:41:20|132.63|130.43|132.56|130.36|132.63|130.43|132.49|130.29|0
1633549290000|2021-10-06 19:41:30|132.84|130.64|132.7|130.5|132.84|130.64|132.7|130.5|0
1633549300000|2021-10-06 19:41:40|132.77|130.57|132.42|130.22|132.77|130.57|132.42|130.22|0
1633549310000|2021-10-06 19:41:50|132.49|130.29|132.56|130.36|132.56|130.36|132.49|130.29|0
1633549320000|2021-10-06 19:42:00|132.49|130.29|132.56|130.36|132.56|130.36|132.42|130.22|0
1633549330000|2021-10-06 19:42:10|132.49|130.29|132.49|130.29|132.49|130.29|132.49|130.29|0
1633549340000|2021-10-06 19:42:20|132.56|130.36|132.63|130.43|132.7|130.5|132.56|130.36|0
1633549350000|2021-10-06 19:42:30|132.7|130.5|132.49|130.29|132.77|130.57|132.49|130.29|0
1633549360000|2021-10-06 19:42:40|132.56|130.36|132.56|130.36|132.56|130.36|132.56|130.36|0
1633549370000|2021-10-06 19:42:50|132.63|130.43|132.7|130.5|132.7|130.5|132.63|130.43|0
1633549380000|2021-10-06 19:43:00|132.77|130.57|132.56|130.36|132.77|130.57|132.49|130.29|0
1633549390000|2021-10-06 19:43:10|132.7|130.5|132.7|130.5|132.77|130.57|132.7|130.5|0
1633549400000|2021-10-06 19:43:20|132.77|130.57|132.84|130.64|132.84|130.64|132.77|130.57|0
1633549410000|2021-10-06 19:43:30|132.7|130.5|132.21|130.01|132.7|130.5|132.14|129.94|0
1633549420000|2021-10-06 19:43:40|132.35|130.15|132.42|130.22|132.42|130.22|132.35|130.15|0
1633549430000|2021-10-06 19:43:50|132.49|130.29|132.49|130.29|132.63|130.43|132.49|130.29|0
1633549440000|2021-10-06 19:44:00|132.42|130.22|132.21|130.01|132.42|130.22|132.21|130.01|0
1633549450000|2021-10-06 19:44:10|132.28|130.08|132|129.8|132.28|130.08|132|129.8|0
1633549460000|2021-10-06 19:44:20|131.86|129.66|131.93|129.73|131.93|129.73|131.86|129.66|0
1633549470000|2021-10-06 19:44:30|131.86|129.66|132.14|129.94|132.14|129.94|131.86|129.66|0
1633549480000|2021-10-06 19:44:40|132.07|129.87|132.07|129.87|132.14|129.94|132.07|129.87|0
1633549490000|2021-10-06 19:44:50|132|129.8|131.93|129.73|132|129.8|131.93|129.73|0
1633549500000|2021-10-06 19:45:00|132.07|129.87|131.93|129.73|132.07|129.87|131.93|129.73|0
1633549510000|2021-10-06 19:45:10|132|129.8|132.07|129.87|132.07|129.87|132|129.8|0
1633549520000|2021-10-06 19:45:20|132.14|129.94|132.49|130.29|132.49|130.29|132.14|129.94|0
1633549530000|2021-10-06 19:45:30|132.63|130.43|132.56|130.36|132.63|130.43|132.49|130.29|0
1633549540000|2021-10-06 19:45:40|132.59|130.39|132.28|130.08|132.59|130.39|132.28|130.08|0
1633549550000|2021-10-06 19:45:50|132.35|130.15|132.42|130.22|132.42|130.22|132.35|130.15|0
1633549560000|2021-10-06 19:46:00|132.28|130.08|132.21|130.01|132.28|130.08|132.21|130.01|0
1633549570000|2021-10-06 19:46:10|132.07|129.87|132.14|129.94|132.14|129.94|132.07|129.87|0
1633549580000|2021-10-06 19:46:20|132.07|129.87|132.07|129.87|132.07|129.87|132|129.8|0
1633549590000|2021-10-06 19:46:30|132|129.8|131.51|129.31|132|129.8|131.51|129.31|0
1633549600000|2021-10-06 19:46:40|131.44|129.24|131.44|129.24|131.44|129.24|131.37|129.17|0
1633549610000|2021-10-06 19:46:50|131.37|129.17|131.3|129.1|131.44|129.24|131.3|129.1|0
1633549620000|2021-10-06 19:47:00|131.37|129.17|131.51|129.31|131.51|129.31|131.37|129.17|0
1633549630000|2021-10-06 19:47:10|131.44|129.24|131.23|129.03|131.44|129.24|131.23|129.03|0
1633549640000|2021-10-06 19:47:20|131.09|128.89|130.81|128.61|131.09|128.89|130.81|128.61|0
1633549650000|2021-10-06 19:47:30|130.88|128.68|130.46|128.26|130.88|128.68|130.46|128.26|0
1633549660000|2021-10-06 19:47:40|130.6|128.4|130.6|128.4|130.67|128.47|130.46|128.26|0
1633549670000|2021-10-06 19:47:50|130.53|128.33|130.67|128.47|130.67|128.47|130.53|128.33|0
1633549680000|2021-10-06 19:48:00|130.74|128.54|130.67|128.47|130.74|128.54|130.67|128.47|0
1633549690000|2021-10-06 19:48:10|130.74|128.54|130.88|128.68|130.88|128.68|130.74|128.54|0
1633549700000|2021-10-06 19:48:20|130.74|128.54|130.88|128.68|130.88|128.68|130.74|128.54|0
1633549710000|2021-10-06 19:48:30|130.74|128.54|130.67|128.47|130.81|128.61|130.67|128.47|0
1633549720000|2021-10-06 19:48:40|130.74|128.54|130.88|128.68|130.88|128.68|130.74|128.54|0
1633549730000|2021-10-06 19:48:50|130.81|128.61|130.88|128.68|130.88|128.68|130.81|128.61|0
1633549740000|2021-10-06 19:49:00|130.74|128.54|130.67|128.47|130.74|128.54|130.64|128.44|0
1633549750000|2021-10-06 19:49:10|130.81|128.61|130.88|128.68|130.95|128.75|130.81|128.61|0
1633549760000|2021-10-06 19:49:20|130.95|128.75|130.81|128.61|130.95|128.75|130.81|128.61|0
1633549770000|2021-10-06 19:49:30|130.67|128.47|130.81|128.61|130.95|128.75|130.67|128.47|0
1633549780000|2021-10-06 19:49:40|130.88|128.68|130.88|128.68|130.88|128.68|130.88|128.68|0
1633549790000|2021-10-06 19:49:50|130.95|128.75|130.95|128.75|130.95|128.75|130.88|128.68|0
1633549800000|2021-10-06 19:50:00|130.32|128.12|130.6|128.4|130.6|128.4|130.32|128.12|0
1633549810000|2021-10-06 19:50:10|130.74|128.54|130.39|128.19|130.74|128.54|130.39|128.19|0
1633549820000|2021-10-06 19:50:20|130.25|128.05|130.05|127.85|130.32|128.12|130.05|127.85|0
1633549830000|2021-10-06 19:50:30|130.18|127.98|130.04|127.84|130.22|128.02|130.04|127.84|0
1633549840000|2021-10-06 19:50:40|130.11|127.91|130.04|127.84|130.11|127.91|130.04|127.84|0
1633549850000|2021-10-06 19:50:50|129.98|127.78|129.56|127.36|129.98|127.78|129.56|127.36|0
1633549860000|2021-10-06 19:51:00|129.42|127.22|129.56|127.36|129.7|127.5|129.42|127.22|0
1633549870000|2021-10-06 19:51:10|130.25|128.05|130.46|128.26|130.46|128.26|130.25|128.05|0
1633549880000|2021-10-06 19:51:20|130.6|128.4|130.6|128.4|130.6|128.4|130.6|128.4|0
1633549890000|2021-10-06 19:51:30|130.46|128.26|130.67|128.47|130.67|128.47|130.39|128.19|0
1633549900000|2021-10-06 19:51:40|130.74|128.54|130.6|128.4|130.74|128.54|130.6|128.4|0
1633549910000|2021-10-06 19:51:50|130.67|128.47|130.39|128.19|130.67|128.47|130.32|128.12|0
1633549920000|2021-10-06 19:52:00|130.32|128.12|130.39|128.19|130.39|128.19|130.25|128.05|0
1633549930000|2021-10-06 19:52:10|130.53|128.33|130.88|128.68|130.88|128.68|130.53|128.33|0
1633549940000|2021-10-06 19:52:20|130.81|128.61|130.74|128.54|130.81|128.61|130.74|128.54|0
1633549950000|2021-10-06 19:52:30|130.81|128.61|130.74|128.54|130.81|128.61|130.6|128.4|0
1633549960000|2021-10-06 19:52:40|130.6|128.4|130.67|128.47|130.74|128.54|130.6|128.4|0
1633549970000|2021-10-06 19:52:50|130.6|128.4|130.6|128.4|130.6|128.4|130.53|128.33|0
1633549980000|2021-10-06 19:53:00|130.46|128.26|130.46|128.26|130.53|128.33|130.46|128.26|0
1633549990000|2021-10-06 19:53:10|130.6|128.4|130.53|128.33|130.6|128.4|130.32|128.12|0
1633550000000|2021-10-06 19:53:20|130.6|128.4|130.53|128.33|130.67|128.47|130.53|128.33|0
1633550010000|2021-10-06 19:53:30|130.39|128.19|130.25|128.05|130.46|128.26|130.18|127.98|0
1633550020000|2021-10-06 19:53:40|130.18|127.98|130.32|128.12|130.32|128.12|130.18|127.98|0
1633550030000|2021-10-06 19:53:50|130.25|128.05|130.25|128.05|130.32|128.12|130.25|128.05|0
1633550040000|2021-10-06 19:54:00|130.18|127.98|130.18|127.98|130.18|127.98|130.11|127.91|0
1633550050000|2021-10-06 19:54:10|130.11|127.91|130.18|127.98|130.18|127.98|130.04|127.84|0
1633550060000|2021-10-06 19:54:20|130.11|127.91|129.97|127.77|130.11|127.91|129.97|127.77|0
1633550070000|2021-10-06 19:54:30|129.84|127.64|129.97|127.77|129.97|127.77|129.84|127.64|0
1633550080000|2021-10-06 19:54:40|129.9|127.7|129.9|127.7|129.97|127.77|129.84|127.64|0
1633550090000|2021-10-06 19:54:50|129.73|127.53|129.9|127.7|129.9|127.7|129.73|127.53|0
1633550100000|2021-10-06 19:55:00|129.97|127.77|129.97|127.77|129.97|127.77|129.84|127.64|0
1633550110000|2021-10-06 19:55:10|129.9|127.7|129.97|127.77|129.97|127.77|129.84|127.64|0
1633550120000|2021-10-06 19:55:20|129.7|127.5|129.56|127.36|129.7|127.5|129.56|127.36|0
1633550130000|2021-10-06 19:55:30|129.49|127.29|129.49|127.29|129.56|127.36|129.49|127.29|0
1633550140000|2021-10-06 19:55:40|129.35|127.15|129.42|127.22|129.49|127.29|129.35|127.15|0
1633550150000|2021-10-06 19:55:50|129.35|127.15|129.28|127.08|129.35|127.15|129.28|127.08|0
1633550160000|2021-10-06 19:56:00|129.35|127.15|129.21|127.01|129.42|127.22|129.21|127.01|0
1633550170000|2021-10-06 19:56:10|129.15|126.95|128.94|126.74|129.15|126.95|128.94|126.74|0
1633550180000|2021-10-06 19:56:20|128.87|126.67|128.8|126.6|128.87|126.67|128.8|126.6|0
1633550190000|2021-10-06 19:56:30|128.87|126.67|128.8|126.6|128.87|126.67|128.8|126.6|0
1633550200000|2021-10-06 19:56:40|128.87|126.67|128.66|126.46|128.87|126.67|128.66|126.46|0
1633550210000|2021-10-06 19:56:50|128.7|126.5|128.66|126.46|128.7|126.5|128.66|126.46|0
1633550220000|2021-10-06 19:57:00|128.6|126.4|128.66|126.46|128.66|126.46|128.6|126.4|0
1633550230000|2021-10-06 19:57:10|128.73|126.53|128.73|126.53|128.73|126.53|128.73|126.53|0
1633550240000|2021-10-06 19:57:20|128.87|126.67|128.8|126.6|128.87|126.67|128.8|126.6|0
1633550250000|2021-10-06 19:57:30|128.66|126.46|128.73|126.53|128.73|126.53|128.66|126.46|0
1633550260000|2021-10-06 19:57:40|128.8|126.6|128.94|126.74|128.94|126.74|128.8|126.6|0
1633550270000|2021-10-06 19:57:50|129.01|126.81|128.94|126.74|129.01|126.81|128.94|126.74|0
1633550280000|2021-10-06 19:58:00|129.01|126.81|128.8|126.6|129.01|126.81|128.8|126.6|0
1633550290000|2021-10-06 19:58:10|128.73|126.53|128.6|126.4|128.73|126.53|128.6|126.4|0
1633550300000|2021-10-06 19:58:20|128.73|126.53|128.66|126.46|128.73|126.53|128.66|126.46|0
1633550310000|2021-10-06 19:58:30|128.53|126.33|128.6|126.4|128.6|126.4|128.53|126.33|0
1633550320000|2021-10-06 19:58:40|128.53|126.33|128.53|126.33|128.6|126.4|128.53|126.33|0
1633550330000|2021-10-06 19:58:50|128.66|126.46|128.66|126.46|128.66|126.46|128.6|126.4|0
1633550340000|2021-10-06 19:59:00|128.6|126.4|128.46|126.26|128.6|126.4|128.46|126.26|0
1633550350000|2021-10-06 19:59:10|128.39|126.19|128.32|126.12|128.39|126.19|128.32|126.12|0
1633550360000|2021-10-06 19:59:20|128.39|126.19|128.25|126.05|128.39|126.19|128.25|126.05|0
1633550370000|2021-10-06 19:59:30|128.32|126.12|128.59|126.39|128.59|126.39|128.32|126.12|0
1633550380000|2021-10-06 19:59:40|128.46|126.26|128.32|126.12|128.46|126.26|128.32|126.12|0
1633550390000|2021-10-06 19:59:50|128.39|126.19|129.01|126.81|129.01|126.81|128.39|126.19|0
1633550400000|2021-10-06 20:00:00|128.73|126.53|129.08|126.88|129.08|126.88|128.73|126.53|0
1633550410000|2021-10-06 20:00:10|129.01|126.81|128.87|126.67|129.01|126.81|128.87|126.67|0
1633550420000|2021-10-06 20:00:20|128.94|126.74|128.87|126.67|128.94|126.74|128.87|126.67|0
1633550430000|2021-10-06 20:00:30|128.94|126.74|128.94|126.74|128.94|126.74|128.87|126.67|0
1633550440000|2021-10-06 20:00:40|128.87|126.67|128.87|126.67|128.87|126.67|128.8|126.6|0
1633550450000|2021-10-06 20:00:50|128.94|126.74|128.8|126.6|128.94|126.74|128.8|126.6|0
1633550460000|2021-10-06 20:01:00|128.73|126.53|128.73|126.53|128.8|126.6|128.73|126.53|0
1633550470000|2021-10-06 20:01:10|128.87|126.67|128.87|126.67|128.87|126.67|128.8|126.6|0
1633550480000|2021-10-06 20:01:20|128.8|126.6|128.87|126.67|128.87|126.67|128.8|126.6|0
1633550490000|2021-10-06 20:01:30|128.8|126.6|128.94|126.74|128.94|126.74|128.8|126.6|0
1633550500000|2021-10-06 20:01:40|129.01|126.81|129.07|126.87|129.07|126.87|129.01|126.81|0
1633550510000|2021-10-06 20:01:50|129.01|126.81|129.01|126.81|129.01|126.81|129.01|126.81|0
1633550530000|2021-10-06 20:02:10|128.94|126.74|129.01|126.81|129.07|126.87|128.94|126.74|0
1633550540000|2021-10-06 20:02:20|129.07|126.87|129.07|126.87|129.07|126.87|129.07|126.87|0
1633550550000|2021-10-06 20:02:30|129.49|127.29|129.49|127.29|129.49|127.29|129.49|127.29|0
1633550560000|2021-10-06 20:02:40|129.42|127.22|129.42|127.22|129.42|127.22|129.42|127.22|0
1633550570000|2021-10-06 20:02:50|129.56|127.36|129.56|127.36|129.62|127.42|129.56|127.36|0
1633550580000|2021-10-06 20:03:00|129.49|127.29|129.49|127.29|129.56|127.36|129.49|127.29|0
1633550590000|2021-10-06 20:03:10|129.56|127.36|129.49|127.29|129.56|127.36|129.49|127.29|0
1633550600000|2021-10-06 20:03:20|129.56|127.36|129.69|127.49|129.69|127.49|129.56|127.36|0
1633550610000|2021-10-06 20:03:30|129.76|127.56|129.69|127.49|129.76|127.56|129.69|127.49|0
1633550620000|2021-10-06 20:03:40|129.62|127.42|129.62|127.42|129.62|127.42|129.62|127.42|0
1633550640000|2021-10-06 20:04:00|129.69|127.49|129.69|127.49|129.69|127.49|129.69|127.49|0
1633550650000|2021-10-06 20:04:10|130.88|128.68|130.88|128.68|130.88|128.68|130.88|128.68|0
1633550660000|2021-10-06 20:04:20|130.81|128.61|128.87|126.67|130.81|128.61|128.87|126.67|0
1633550670000|2021-10-06 20:04:30|128.94|126.74|129.77|127.57|129.84|127.64|128.87|126.67|0
1633550680000|2021-10-06 20:04:40|129.84|127.64|129.84|127.64|129.84|127.64|129.84|127.64|0
1633550690000|2021-10-06 20:04:50|129.77|127.57|129.77|127.57|129.77|127.57|129.77|127.57|0
1633550700000|2021-10-06 20:05:00|129.7|127.5|129.5|127.3|129.7|127.5|129.5|127.3|0
1633550710000|2021-10-06 20:05:10|129.43|127.23|129.5|127.3|129.5|127.3|129.43|127.23|0
1633550730000|2021-10-06 20:05:30|129.43|127.23|129.43|127.23|129.43|127.23|129.43|127.23|0
1633550740000|2021-10-06 20:05:40|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1633550750000|2021-10-06 20:05:50|129.56|127.36|129.5|127.3|129.56|127.36|129.5|127.3|0
1633550760000|2021-10-06 20:06:00|129.56|127.36|129.56|127.36|129.56|127.36|129.56|127.36|0
1633550770000|2021-10-06 20:06:10|129.5|127.3|129.5|127.3|129.5|127.3|129.5|127.3|0
1633550780000|2021-10-06 20:06:20|129.43|127.23|129.29|127.09|129.43|127.23|129.29|127.09|0
1633550790000|2021-10-06 20:06:30|129.36|127.16|129.36|127.16|129.43|127.23|129.36|127.16|0
1633550800000|2021-10-06 20:06:40|129.29|127.09|129.29|127.09|129.29|127.09|129.29|127.09|0
1633550810000|2021-10-06 20:06:50|129.22|127.02|129.22|127.02|129.22|127.02|129.22|127.02|0
1633550820000|2021-10-06 20:07:00|129.29|127.09|129.29|127.09|129.29|127.09|129.29|127.09|0
1633550840000|2021-10-06 20:07:20|129.22|127.02|129.29|127.09|129.29|127.09|129.22|127.02|0
1633550850000|2021-10-06 20:07:30|129.36|127.16|129.36|127.16|129.36|127.16|129.29|127.09|0
1633550860000|2021-10-06 20:07:40|129.29|127.09|129.22|127.02|129.29|127.09|129.22|127.02|0
1633550870000|2021-10-06 20:07:50|129.15|126.95|129.15|126.95|129.15|126.95|129.15|126.95|0
1633550880000|2021-10-06 20:08:00|129.08|126.88|129.15|126.95|129.15|126.95|129.08|126.88|0
1633550900000|2021-10-06 20:08:20|129.08|126.88|128.94|126.74|129.08|126.88|128.94|126.74|0
1633550910000|2021-10-06 20:08:30|129.01|126.81|129.01|126.81|129.01|126.81|128.94|126.74|0
1633550920000|2021-10-06 20:08:40|128.94|126.74|128.88|126.68|128.94|126.74|128.88|126.68|0
1633550930000|2021-10-06 20:08:50|128.81|126.61|128.74|126.54|128.81|126.61|128.74|126.54|0
1633550940000|2021-10-06 20:09:00|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1633550950000|2021-10-06 20:09:10|128.74|126.54|128.67|126.47|128.74|126.54|128.67|126.47|0
1633550970000|2021-10-06 20:09:30|128.6|126.4|128.6|126.4|128.6|126.4|128.6|126.4|0
1633550980000|2021-10-06 20:09:40|128.67|126.47|128.74|126.54|128.74|126.54|128.67|126.47|0
1633551000000|2021-10-06 20:10:00|128.81|126.61|128.81|126.61|128.81|126.61|128.74|126.54|0
1633551020000|2021-10-06 20:10:20|128.94|126.74|128.94|126.74|128.94|126.74|128.94|126.74|0
1633551040000|2021-10-06 20:10:40|128.87|126.67|128.74|126.54|128.87|126.67|128.74|126.54|0
1633551050000|2021-10-06 20:10:50|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1633551070000|2021-10-06 20:11:10|128.74|126.54|128.74|126.54|128.74|126.54|128.74|126.54|0
1633551110000|2021-10-06 20:11:50|128.81|126.61|128.81|126.61|128.87|126.67|128.81|126.61|0
1633551120000|2021-10-06 20:12:00|128.74|126.54|128.74|126.54|128.74|126.54|128.74|126.54|0
1633551130000|2021-10-06 20:12:10|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1633551150000|2021-10-06 20:12:30|128.74|126.54|128.74|126.54|128.74|126.54|128.74|126.54|0
1633551170000|2021-10-06 20:12:50|128.8|126.6|128.8|126.6|128.8|126.6|128.8|126.6|0
1633551180000|2021-10-06 20:13:00|128.74|126.54|128.74|126.54|128.74|126.54|128.74|126.54|0
1633551200000|2021-10-06 20:13:20|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1633551210000|2021-10-06 20:13:30|128.74|126.54|128.74|126.54|128.74|126.54|128.74|126.54|0
1633551220000|2021-10-06 20:13:40|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1633551230000|2021-10-06 20:13:50|128.74|126.54|128.67|126.47|128.74|126.54|128.67|126.47|0
1633551240000|2021-10-06 20:14:00|128.74|126.54|128.74|126.54|128.74|126.54|128.74|126.54|0
1633551260000|2021-10-06 20:14:20|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1633551270000|2021-10-06 20:14:30|128.74|126.54|128.67|126.47|128.74|126.54|128.67|126.47|0
1633551280000|2021-10-06 20:14:40|128.74|126.54|128.74|126.54|128.74|126.54|128.74|126.54|0
1633551290000|2021-10-06 20:14:50|128.67|126.47|128.67|126.47|128.67|126.47|128.67|126.47|0
1633551330000|2021-10-06 20:15:30|128.94|126.34|128.94|126.34|128.94|126.34|128.94|126.34|0
1633551340000|2021-10-06 20:15:40|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1633551350000|2021-10-06 20:15:50|128.87|126.27|128.87|126.27|128.87|126.27|128.87|126.27|0
1633551360000|2021-10-06 20:16:00|128.8|126.2|128.8|126.2|128.8|126.2|128.8|126.2|0
1633551370000|2021-10-06 20:16:10|128.73|126.13|128.73|126.13|128.73|126.13|128.73|126.13|0
1633551400000|2021-10-06 20:16:40|128.66|126.06|128.52|125.92|128.66|126.06|128.52|125.92|0
1633551410000|2021-10-06 20:16:50|128.46|125.86|128.46|125.86|128.46|125.86|128.46|125.86|0
1633551420000|2021-10-06 20:17:00|128.52|125.92|128.52|125.92|128.52|125.92|128.52|125.92|0
1633551430000|2021-10-06 20:17:10|128.46|125.86|128.46|125.86|128.46|125.86|128.46|125.86|0
1633551440000|2021-10-06 20:17:20|128.39|125.79|128.39|125.79|128.39|125.79|128.39|125.79|0
1633551470000|2021-10-06 20:17:50|128.45|125.85|128.45|125.85|128.45|125.85|128.45|125.85|0
1633551490000|2021-10-06 20:18:10|128.52|125.92|128.52|125.92|128.52|125.92|128.45|125.85|0
1633551510000|2021-10-06 20:18:30|128.59|125.99|128.66|126.06|128.66|126.06|128.59|125.99|0
1633551520000|2021-10-06 20:18:40|128.73|126.13|128.73|126.13|128.8|126.2|128.73|126.13|0
1633551540000|2021-10-06 20:19:00|128.8|126.2|128.8|126.2|128.8|126.2|128.8|126.2|0
1633551550000|2021-10-06 20:19:10|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633551580000|2021-10-06 20:19:40|128.93|126.33|128.86|126.26|128.93|126.33|128.86|126.26|0
1633551590000|2021-10-06 20:19:50|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1633551620000|2021-10-06 20:20:20|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633551650000|2021-10-06 20:20:50|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1633551720000|2021-10-06 20:22:00|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633551730000|2021-10-06 20:22:10|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1633551740000|2021-10-06 20:22:20|128.76|126.16|128.76|126.16|128.76|126.16|128.76|126.16|0
1633551750000|2021-10-06 20:22:30|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1633551760000|2021-10-06 20:22:40|128.73|126.13|128.79|126.19|128.79|126.19|128.73|126.13|0
1633551770000|2021-10-06 20:22:50|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633551820000|2021-10-06 20:23:40|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1633551830000|2021-10-06 20:23:50|128.73|126.13|128.73|126.13|128.73|126.13|128.73|126.13|0
1633551850000|2021-10-06 20:24:10|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633551970000|2021-10-06 20:26:10|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1633551980000|2021-10-06 20:26:20|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633551990000|2021-10-06 20:26:30|128.93|126.33|128.86|126.26|128.93|126.33|128.86|126.26|0
1633552000000|2021-10-06 20:26:40|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1633552100000|2021-10-06 20:28:20|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633552110000|2021-10-06 20:28:30|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1633552120000|2021-10-06 20:28:40|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633552130000|2021-10-06 20:28:50|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1633552150000|2021-10-06 20:29:10|128.83|126.23|128.79|126.19|128.83|126.23|128.79|126.19|0
1633552170000|2021-10-06 20:29:30|128.72|126.12|128.72|126.12|128.72|126.12|128.72|126.12|0
1633552180000|2021-10-06 20:29:40|128.79|126.19|128.72|126.12|128.79|126.19|128.72|126.12|0
1633552190000|2021-10-06 20:29:50|128.65|126.05|128.65|126.05|128.65|126.05|128.65|126.05|0
1633552200000|2021-10-06 20:30:00|128.59|125.99|128.52|125.92|128.59|125.99|128.52|125.92|0
1633552210000|2021-10-06 20:30:10|128.45|125.85|128.45|125.85|128.45|125.85|128.45|125.85|0
1633552220000|2021-10-06 20:30:20|128.38|125.78|128.38|125.78|128.38|125.78|128.38|125.78|0
1633552230000|2021-10-06 20:30:30|128.52|125.92|128.52|125.92|128.52|125.92|128.52|125.92|0
1633552240000|2021-10-06 20:30:40|128.59|125.99|128.65|126.05|128.65|126.05|128.59|125.99|0
1633552260000|2021-10-06 20:31:00|128.59|125.99|128.59|125.99|128.59|125.99|128.59|125.99|0
1633552270000|2021-10-06 20:31:10|128.65|126.05|128.65|126.05|128.65|126.05|128.59|125.99|0
1633552290000|2021-10-06 20:31:30|128.58|125.98|128.52|125.92|128.58|125.98|128.52|125.92|0
1633552300000|2021-10-06 20:31:40|128.45|125.85|128.45|125.85|128.45|125.85|128.45|125.85|0
1633552310000|2021-10-06 20:31:50|128.38|125.78|128.38|125.78|128.38|125.78|128.38|125.78|0
1633552330000|2021-10-06 20:32:10|128.45|125.85|128.45|125.85|128.45|125.85|128.45|125.85|0
1633552340000|2021-10-06 20:32:20|128.52|125.92|128.58|125.98|128.58|125.98|128.52|125.92|0
1633552350000|2021-10-06 20:32:30|128.65|126.05|128.58|125.98|128.65|126.05|128.58|125.98|0
1633552360000|2021-10-06 20:32:40|128.62|126.02|128.65|126.05|128.65|126.05|128.62|126.02|0
1633552370000|2021-10-06 20:32:50|128.62|126.02|128.62|126.02|128.65|126.05|128.62|126.02|0
1633552380000|2021-10-06 20:33:00|128.65|126.05|128.65|126.05|128.65|126.05|128.65|126.05|0
1633552410000|2021-10-06 20:33:30|128.58|125.98|128.65|126.05|128.65|126.05|128.58|125.98|0
1633552440000|2021-10-06 20:34:00|128.58|125.98|128.58|125.98|128.58|125.98|128.58|125.98|0
1633552460000|2021-10-06 20:34:20|128.52|125.92|128.52|125.92|128.52|125.92|128.52|125.92|0
1633552480000|2021-10-06 20:34:40|128.51|125.91|128.45|125.85|128.51|125.91|128.45|125.85|0
1633552490000|2021-10-06 20:34:50|128.38|125.78|128.38|125.78|128.38|125.78|128.38|125.78|0
1633552510000|2021-10-06 20:35:10|128.45|125.85|128.45|125.85|128.45|125.85|128.45|125.85|0
1633552550000|2021-10-06 20:35:50|128.38|125.78|128.38|125.78|128.38|125.78|128.38|125.78|0
1633552560000|2021-10-06 20:36:00|128.45|125.85|128.45|125.85|128.45|125.85|128.45|125.85|0
1633552570000|2021-10-06 20:36:10|128.38|125.78|128.38|125.78|128.38|125.78|128.38|125.78|0
1633552600000|2021-10-06 20:36:40|128.45|125.85|128.45|125.85|128.45|125.85|128.45|125.85|0
1633552610000|2021-10-06 20:36:50|128.38|125.78|128.38|125.78|128.38|125.78|128.38|125.78|0
1633552620000|2021-10-06 20:37:00|128.45|125.85|128.45|125.85|128.45|125.85|128.45|125.85|0
1633552630000|2021-10-06 20:37:10|128.38|125.78|128.38|125.78|128.38|125.78|128.38|125.78|0
1633552670000|2021-10-06 20:37:50|128.45|125.85|128.45|125.85|128.45|125.85|128.45|125.85|0
1633552680000|2021-10-06 20:38:00|128.44|125.84|128.44|125.84|128.44|125.84|128.44|125.84|0
1633552690000|2021-10-06 20:38:10|128.51|125.91|128.51|125.91|128.51|125.91|128.51|125.91|0
1633552710000|2021-10-06 20:38:30|128.58|125.98|128.51|125.91|128.58|125.98|128.51|125.91|0
1633552720000|2021-10-06 20:38:40|128.44|125.84|128.38|125.78|128.44|125.84|128.38|125.78|0
1633552750000|2021-10-06 20:39:10|128.31|125.71|128.31|125.71|128.31|125.71|128.31|125.71|0
1633552760000|2021-10-06 20:39:20|128.24|125.64|128.31|125.71|128.31|125.71|128.24|125.64|0
1633552770000|2021-10-06 20:39:30|128.24|125.64|128.31|125.71|128.31|125.71|128.24|125.64|0
1633552780000|2021-10-06 20:39:40|128.27|125.67|128.24|125.64|128.27|125.67|128.24|125.64|0
1633552790000|2021-10-06 20:39:50|128.17|125.57|128.17|125.57|128.24|125.64|128.17|125.57|0
1633552820000|2021-10-06 20:40:20|128.24|125.64|128.24|125.64|128.24|125.64|128.24|125.64|0
1633552860000|2021-10-06 20:41:00|128.31|125.71|128.31|125.71|128.31|125.71|128.31|125.71|0
1633552880000|2021-10-06 20:41:20|128.38|125.78|128.38|125.78|128.38|125.78|128.38|125.78|0
1633552890000|2021-10-06 20:41:30|128.37|125.77|128.37|125.77|128.37|125.77|128.37|125.77|0
1633552900000|2021-10-06 20:41:40|128.44|125.84|128.44|125.84|128.44|125.84|128.44|125.84|0
1633552910000|2021-10-06 20:41:50|128.37|125.77|128.37|125.77|128.37|125.77|128.37|125.77|0
1633552930000|2021-10-06 20:42:10|128.31|125.71|128.31|125.71|128.31|125.71|128.31|125.71|0
1633552940000|2021-10-06 20:42:20|128.24|125.64|128.31|125.71|128.31|125.71|128.24|125.64|0
1633552950000|2021-10-06 20:42:30|128.24|125.64|128.24|125.64|128.24|125.64|128.24|125.64|0
1633552960000|2021-10-06 20:42:40|128.17|125.57|128.24|125.64|128.24|125.64|128.17|125.57|0
1633552970000|2021-10-06 20:42:50|128.31|125.71|128.31|125.71|128.31|125.71|128.31|125.71|0
1633552980000|2021-10-06 20:43:00|128.37|125.77|128.31|125.71|128.37|125.77|128.31|125.71|0
1633552990000|2021-10-06 20:43:10|128.24|125.64|128.24|125.64|128.24|125.64|128.24|125.64|0
1633553000000|2021-10-06 20:43:20|128.31|125.71|128.31|125.71|128.31|125.71|128.31|125.71|0
1633553020000|2021-10-06 20:43:40|128.37|125.77|128.37|125.77|128.37|125.77|128.37|125.77|0
1633553040000|2021-10-06 20:44:00|128.34|125.74|128.37|125.77|128.37|125.77|128.34|125.74|0
1633553050000|2021-10-06 20:44:10|128.31|125.71|128.31|125.71|128.31|125.71|128.31|125.71|0
1633553060000|2021-10-06 20:44:20|128.24|125.64|128.24|125.64|128.24|125.64|128.24|125.64|0
1633553070000|2021-10-06 20:44:30|128.37|125.77|128.37|125.77|128.37|125.77|128.37|125.77|0
1633553080000|2021-10-06 20:44:40|128.44|125.84|128.44|125.84|128.51|125.91|128.44|125.84|0
1633553110000|2021-10-06 20:45:10|128.51|125.91|128.51|125.91|128.51|125.91|128.51|125.91|0
1633553120000|2021-10-06 20:45:20|128.44|125.84|128.48|125.88|128.48|125.88|128.44|125.84|0
1633553130000|2021-10-06 20:45:30|128.51|125.91|128.51|125.91|128.51|125.91|128.51|125.91|0
1633553140000|2021-10-06 20:45:40|128.44|125.84|128.51|125.91|128.51|125.91|128.44|125.84|0
1633553150000|2021-10-06 20:45:50|128.44|125.84|128.44|125.84|128.44|125.84|128.44|125.84|0
1633553160000|2021-10-06 20:46:00|128.51|125.91|128.51|125.91|128.51|125.91|128.51|125.91|0
1633553170000|2021-10-06 20:46:10|128.44|125.84|128.44|125.84|128.44|125.84|128.37|125.77|0
1633553190000|2021-10-06 20:46:30|128.51|125.91|128.51|125.91|128.51|125.91|128.51|125.91|0
1633553240000|2021-10-06 20:47:20|128.58|125.98|128.51|125.91|128.58|125.98|128.51|125.91|0
1633553250000|2021-10-06 20:47:30|128.58|125.98|128.58|125.98|128.58|125.98|128.58|125.98|0
1633553260000|2021-10-06 20:47:40|128.51|125.91|128.51|125.91|128.51|125.91|128.51|125.91|0
1633553270000|2021-10-06 20:47:50|128.58|125.98|128.58|125.98|128.58|125.98|128.58|125.98|0
1633553280000|2021-10-06 20:48:00|128.51|125.91|128.58|125.98|128.58|125.98|128.51|125.91|0
1633553290000|2021-10-06 20:48:10|128.51|125.91|128.51|125.91|128.51|125.91|128.51|125.91|0
1633553330000|2021-10-06 20:48:50|128.58|125.98|128.58|125.98|128.58|125.98|128.58|125.98|0
1633553340000|2021-10-06 20:49:00|128.64|126.04|128.71|126.11|128.71|126.11|128.64|126.04|0
1633553350000|2021-10-06 20:49:10|128.78|126.18|128.78|126.18|128.78|126.18|128.78|126.18|0
1633553380000|2021-10-06 20:49:40|128.85|126.25|128.92|126.32|128.92|126.32|128.85|126.25|0
1633553400000|2021-10-06 20:50:00|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1633553450000|2021-10-06 20:50:50|128.78|126.18|128.78|126.18|128.78|126.18|128.78|126.18|0
1633553540000|2021-10-06 20:52:20|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1633553560000|2021-10-06 20:52:40|128.64|126.04|128.64|126.04|128.64|126.04|128.64|126.04|0
1633553570000|2021-10-06 20:52:50|128.71|126.11|128.64|126.04|128.71|126.11|128.64|126.04|0
1633553580000|2021-10-06 20:53:00|128.57|125.97|128.57|125.97|128.57|125.97|128.57|125.97|0
1633553590000|2021-10-06 20:53:10|128.64|126.04|128.64|126.04|128.64|126.04|128.64|126.04|0
1633553600000|2021-10-06 20:53:20|128.61|126.01|128.57|125.97|128.61|126.01|128.57|125.97|0
1633553620000|2021-10-06 20:53:40|128.64|126.04|128.57|125.97|128.64|126.04|128.57|125.97|0
1633553670000|2021-10-06 20:54:30|128.61|126.01|128.64|126.04|128.64|126.04|128.57|125.97|0
1633553740000|2021-10-06 20:55:40|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1633553750000|2021-10-06 20:55:50|128.64|126.04|128.64|126.04|128.64|126.04|128.64|126.04|0
1633553780000|2021-10-06 20:56:20|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1633553790000|2021-10-06 20:56:30|128.78|126.18|128.78|126.18|128.78|126.18|128.78|126.18|0
1633553800000|2021-10-06 20:56:40|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1633553820000|2021-10-06 20:57:00|128.74|126.14|128.74|126.14|128.74|126.14|128.74|126.14|0
1633553830000|2021-10-06 20:57:10|128.78|126.18|128.64|126.04|128.78|126.18|128.64|126.04|0
1633553840000|2021-10-06 20:57:20|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1633553850000|2021-10-06 20:57:30|128.78|126.18|128.78|126.18|128.78|126.18|128.78|126.18|0
1633553880000|2021-10-06 20:58:00|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1633553900000|2021-10-06 20:58:20|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1633553920000|2021-10-06 20:58:40|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1633553930000|2021-10-06 20:58:50|128.78|126.18|128.78|126.18|128.85|126.25|128.78|126.18|0
1633553960000|2021-10-06 20:59:20|128.84|126.24|128.78|126.18|128.84|126.24|128.78|126.18|0
1633553970000|2021-10-06 20:59:30|128.84|126.24|128.84|126.24|128.84|126.24|128.84|126.24|0
1633553980000|2021-10-06 20:59:40|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1633553990000|2021-10-06 20:59:50|128.74|126.14|128.67|126.07|128.74|126.14|128.67|126.07|0
1633554000000|2021-10-06 21:00:00|128.73|126.13|128.74|126.14|128.74|126.14|128.73|126.13|0
1633554020000|2021-10-06 21:00:20|128.83|126.23|129.07|126.47|129.07|126.47|128.83|126.23|0
1633554030000|2021-10-06 21:00:30|128.84|126.24|128.87|126.27|128.87|126.27|128.84|126.24|0
1633554040000|2021-10-06 21:00:40|128.91|126.31|128.89|126.29|128.91|126.31|128.89|126.29|0
1633554050000|2021-10-06 21:00:50|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1633554060000|2021-10-06 21:01:00|128.95|126.35|128.82|126.22|128.95|126.35|128.82|126.22|0
1633554070000|2021-10-06 21:01:10|128.91|126.31|128.85|126.25|128.91|126.31|128.85|126.25|0
1633554080000|2021-10-06 21:01:20|128.84|126.24|128.84|126.24|128.85|126.25|128.84|126.24|0
1633554090000|2021-10-06 21:01:30|128.83|126.23|128.82|126.22|128.83|126.23|128.82|126.22|0
1633554130000|2021-10-06 21:02:10|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1633554140000|2021-10-06 21:02:20|128.82|126.22|128.82|126.22|128.82|126.22|128.82|126.22|0
1633554190000|2021-10-06 21:03:10|128.85|126.25|128.85|126.25|128.85|126.25|128.85|126.25|0
1633554210000|2021-10-06 21:03:30|128.82|126.22|128.81|126.21|128.82|126.22|128.81|126.21|0
1633554230000|2021-10-06 21:03:50|128.8|126.2|128.77|126.17|128.8|126.2|128.77|126.17|0
1633554270000|2021-10-06 21:04:30|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1633554300000|2021-10-06 21:05:00|128.8|126.2|128.8|126.2|128.8|126.2|128.8|126.2|0
1633554320000|2021-10-06 21:05:20|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1633554330000|2021-10-06 21:05:30|128.8|126.2|128.8|126.2|128.8|126.2|128.8|126.2|0
1633554340000|2021-10-06 21:05:40|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1633554360000|2021-10-06 21:06:00|128.8|126.2|128.82|126.22|128.82|126.22|128.8|126.2|0
1633554400000|2021-10-06 21:06:40|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1633554410000|2021-10-06 21:06:50|128.87|126.27|128.84|126.24|128.87|126.27|128.84|126.24|0
1633554420000|2021-10-06 21:07:00|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633554430000|2021-10-06 21:07:10|128.87|126.27|128.9|126.3|128.9|126.3|128.87|126.27|0
1633554440000|2021-10-06 21:07:20|128.91|126.31|128.87|126.27|128.91|126.31|128.87|126.27|0
1633554450000|2021-10-06 21:07:30|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633554460000|2021-10-06 21:07:40|128.82|126.22|128.86|126.26|128.86|126.26|128.82|126.22|0
1633554480000|2021-10-06 21:08:00|128.88|126.28|128.88|126.28|128.88|126.28|128.88|126.28|0
1633554490000|2021-10-06 21:08:10|128.89|126.29|128.9|126.3|128.9|126.3|128.89|126.29|0
1633554500000|2021-10-06 21:08:20|128.91|126.31|128.92|126.32|128.92|126.32|128.91|126.31|0
1633554510000|2021-10-06 21:08:30|128.93|126.33|128.96|126.36|128.96|126.36|128.92|126.32|0
1633554520000|2021-10-06 21:08:40|128.98|126.38|128.95|126.35|128.98|126.38|128.95|126.35|0
1633554530000|2021-10-06 21:08:50|128.97|126.37|128.98|126.38|128.98|126.38|128.97|126.37|0
1633554540000|2021-10-06 21:09:00|128.96|126.36|128.96|126.36|128.97|126.37|128.96|126.36|0
1633554550000|2021-10-06 21:09:10|128.97|126.37|128.98|126.38|128.98|126.38|128.97|126.37|0
1633554560000|2021-10-06 21:09:20|128.95|126.35|128.93|126.33|128.95|126.35|128.93|126.33|0
1633554600000|2021-10-06 21:10:00|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1633554610000|2021-10-06 21:10:10|128.9|126.3|128.9|126.3|128.9|126.3|128.9|126.3|0
1633554620000|2021-10-06 21:10:20|128.87|126.27|128.87|126.27|128.87|126.27|128.87|126.27|0
1633554630000|2021-10-06 21:10:30|128.86|126.26|128.89|126.29|128.89|126.29|128.86|126.26|0
1633554670000|2021-10-06 21:11:10|128.92|126.32|128.92|126.32|128.92|126.32|128.92|126.32|0
1633554680000|2021-10-06 21:11:20|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1633554690000|2021-10-06 21:11:30|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1633554710000|2021-10-06 21:11:50|128.92|126.32|128.92|126.32|128.92|126.32|128.92|126.32|0
1633554730000|2021-10-06 21:12:10|128.91|126.31|128.87|126.27|128.93|126.33|128.87|126.27|0
1633554780000|2021-10-06 21:13:00|128.88|126.28|128.9|126.3|128.9|126.3|128.88|126.28|0
1633554790000|2021-10-06 21:13:10|128.91|126.31|128.87|126.27|128.91|126.31|128.87|126.27|0
1633554810000|2021-10-06 21:13:30|128.9|126.3|128.91|126.31|128.91|126.31|128.9|126.3|0
1633554870000|2021-10-06 21:14:30|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1633554880000|2021-10-06 21:14:40|128.91|126.31|128.94|126.34|128.94|126.34|128.91|126.31|0
1633554890000|2021-10-06 21:14:50|128.92|126.32|128.92|126.32|128.92|126.32|128.92|126.32|0
1633554950000|2021-10-06 21:15:50|128.94|126.34|128.94|126.34|128.94|126.34|128.94|126.34|0
1633554960000|2021-10-06 21:16:00|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1633554970000|2021-10-06 21:16:10|128.92|126.32|128.92|126.32|128.94|126.34|128.92|126.32|0
1633555000000|2021-10-06 21:16:40|128.91|126.31|128.9|126.3|128.91|126.31|128.9|126.3|0
1633555010000|2021-10-06 21:16:50|128.91|126.31|128.9|126.3|128.91|126.31|128.9|126.3|0
1633555020000|2021-10-06 21:17:00|128.91|126.31|128.92|126.32|128.92|126.32|128.91|126.31|0
1633555030000|2021-10-06 21:17:10|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1633555040000|2021-10-06 21:17:20|128.9|126.3|128.9|126.3|128.9|126.3|128.9|126.3|0
1633555070000|2021-10-06 21:17:50|128.89|126.29|128.89|126.29|128.89|126.29|128.89|126.29|0
1633555110000|2021-10-06 21:18:30|128.98|126.38|128.99|126.39|128.99|126.39|128.98|126.38|0
1633555130000|2021-10-06 21:18:50|129.01|126.41|129.01|126.41|129.01|126.41|129.01|126.41|0
1633555140000|2021-10-06 21:19:00|128.99|126.39|128.99|126.39|128.99|126.39|128.99|126.39|0
1633555260000|2021-10-06 21:21:00|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1633555270000|2021-10-06 21:21:10|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1633555280000|2021-10-06 21:21:20|128.93|126.33|128.99|126.39|128.99|126.39|128.93|126.33|0
1633555300000|2021-10-06 21:21:40|128.98|126.38|128.97|126.37|128.98|126.38|128.92|126.32|0
1633555310000|2021-10-06 21:21:50|128.99|126.39|128.89|126.29|128.99|126.39|128.89|126.29|0
1633555340000|2021-10-06 21:22:20|128.93|126.33|128.91|126.31|128.93|126.33|128.91|126.31|0
1633555370000|2021-10-06 21:22:50|128.92|126.32|128.92|126.32|128.92|126.32|128.92|126.32|0
1633555380000|2021-10-06 21:23:00|128.91|126.31|128.91|126.31|128.92|126.32|128.91|126.31|0
1633555400000|2021-10-06 21:23:20|128.92|126.32|128.92|126.32|128.92|126.32|128.92|126.32|0
1633555420000|2021-10-06 21:23:40|128.91|126.31|128.92|126.32|128.92|126.32|128.91|126.31|0
1633555440000|2021-10-06 21:24:00|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1633555450000|2021-10-06 21:24:10|128.95|126.35|128.95|126.35|128.95|126.35|128.95|126.35|0
1633555480000|2021-10-06 21:24:40|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1633555490000|2021-10-06 21:24:50|128.94|126.34|128.94|126.34|128.95|126.35|128.94|126.34|0
1633555530000|2021-10-06 21:25:30|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1633555540000|2021-10-06 21:25:40|128.94|126.34|128.95|126.35|128.95|126.35|128.94|126.34|0
1633555550000|2021-10-06 21:25:50|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1633555570000|2021-10-06 21:26:10|128.95|126.35|128.95|126.35|128.95|126.35|128.95|126.35|0
1633555580000|2021-10-06 21:26:20|128.96|126.36|128.95|126.35|128.96|126.36|128.95|126.35|0
1633555610000|2021-10-06 21:26:50|128.94|126.34|128.95|126.35|128.95|126.35|128.94|126.34|0
1633555620000|2021-10-06 21:27:00|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1633555630000|2021-10-06 21:27:10|128.95|126.35|128.95|126.35|128.95|126.35|128.95|126.35|0
1633555640000|2021-10-06 21:27:20|128.92|126.32|128.92|126.32|128.92|126.32|128.92|126.32|0
1633555670000|2021-10-06 21:27:50|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1633555680000|2021-10-06 21:28:00|128.9|126.3|128.93|126.33|128.93|126.33|128.9|126.3|0
1633555690000|2021-10-06 21:28:10|128.92|126.32|128.92|126.32|128.92|126.32|128.92|126.32|0
1633555700000|2021-10-06 21:28:20|128.93|126.33|128.93|126.33|128.93|126.33|128.93|126.33|0
1633555710000|2021-10-06 21:28:30|128.94|126.34|128.94|126.34|128.94|126.34|128.94|126.34|0
1633555720000|2021-10-06 21:28:40|128.95|126.35|128.95|126.35|128.95|126.35|128.95|126.35|0
1633555740000|2021-10-06 21:29:00|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1633555760000|2021-10-06 21:29:20|128.97|126.37|128.97|126.37|128.97|126.37|128.97|126.37|0
1633555820000|2021-10-06 21:30:20|128.96|126.36|128.97|126.37|128.97|126.37|128.96|126.36|0
1633555900000|2021-10-06 21:31:40|128.98|126.38|128.98|126.38|128.98|126.38|128.98|126.38|0
1633556020000|2021-10-06 21:33:40|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1633556080000|2021-10-06 21:34:40|128.98|126.38|128.98|126.38|128.98|126.38|128.98|126.38|0
1633556140000|2021-10-06 21:35:40|128.97|126.37|128.97|126.37|128.97|126.37|128.97|126.37|0
1633556150000|2021-10-06 21:35:50|128.9|126.3|128.9|126.3|128.9|126.3|128.9|126.3|0
1633556190000|2021-10-06 21:36:30|128.89|126.29|128.89|126.29|128.89|126.29|128.89|126.29|0
1633556230000|2021-10-06 21:37:10|128.91|126.31|128.91|126.31|128.91|126.31|128.91|126.31|0
1633556310000|2021-10-06 21:38:30|128.9|126.3|128.9|126.3|128.9|126.3|128.9|126.3|0
1633556330000|2021-10-06 21:38:50|128.89|126.29|128.89|126.29|128.89|126.29|128.89|126.29|0
1633556360000|2021-10-06 21:39:20|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1633556370000|2021-10-06 21:39:30|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633556390000|2021-10-06 21:39:50|128.89|126.29|128.89|126.29|128.89|126.29|128.89|126.29|0
1633556410000|2021-10-06 21:40:10|128.87|126.27|128.88|126.28|128.88|126.28|128.87|126.27|0
1633556420000|2021-10-06 21:40:20|128.89|126.29|128.89|126.29|128.89|126.29|128.89|126.29|0
1633556440000|2021-10-06 21:40:40|128.88|126.28|128.84|126.24|128.88|126.28|128.84|126.24|0
1633556450000|2021-10-06 21:40:50|128.88|126.28|128.88|126.28|128.88|126.28|128.88|126.28|0
1633556460000|2021-10-06 21:41:00|128.86|126.26|128.86|126.26|128.86|126.26|128.86|126.26|0
1633556510000|2021-10-06 21:41:50|128.87|126.27|128.87|126.27|128.87|126.27|128.87|126.27|0
1633556590000|2021-10-06 21:43:10|128.85|126.25|128.84|126.24|128.88|126.28|128.84|126.24|0
1633556620000|2021-10-06 21:43:40|128.83|126.23|128.83|126.23|128.83|126.23|128.83|126.23|0
1633556650000|2021-10-06 21:44:10|128.82|126.22|128.82|126.22|128.82|126.22|128.82|126.22|0
1633556660000|2021-10-06 21:44:20|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1633556680000|2021-10-06 21:44:40|128.85|126.25|128.82|126.22|128.85|126.25|128.82|126.22|0
1633556700000|2021-10-06 21:45:00|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1633556710000|2021-10-06 21:45:10|128.82|126.22|128.8|126.2|128.82|126.22|128.8|126.2|0
1633556720000|2021-10-06 21:45:20|128.77|126.17|128.8|126.2|128.8|126.2|128.77|126.17|0
1633556730000|2021-10-06 21:45:30|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1633556740000|2021-10-06 21:45:40|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1633556750000|2021-10-06 21:45:50|128.8|126.2|128.8|126.2|128.8|126.2|128.8|126.2|0
1633556760000|2021-10-06 21:46:00|128.79|126.19|128.79|126.19|128.79|126.19|128.79|126.19|0
1633556770000|2021-10-06 21:46:10|128.78|126.18|128.78|126.18|128.78|126.18|128.78|126.18|0
1633556780000|2021-10-06 21:46:20|128.77|126.17|128.78|126.18|128.78|126.18|128.77|126.17|0
1633556790000|2021-10-06 21:46:30|128.77|126.17|128.71|126.11|128.77|126.17|128.71|126.11|0
1633556810000|2021-10-06 21:46:50|128.77|126.17|128.77|126.17|128.77|126.17|128.77|126.17|0
1633556820000|2021-10-06 21:47:00|128.71|126.11|128.7|126.1|128.71|126.11|128.7|126.1|0
1633556840000|2021-10-06 21:47:20|128.67|126.07|128.67|126.07|128.67|126.07|128.67|126.07|0
1633556850000|2021-10-06 21:47:30|128.72|126.12|128.72|126.12|128.72|126.12|128.72|126.12|0
1633556860000|2021-10-06 21:47:40|128.73|126.13|128.73|126.13|128.73|126.13|128.73|126.13|0
1633556870000|2021-10-06 21:47:50|128.75|126.15|128.75|126.15|128.75|126.15|128.75|126.15|0
1633556900000|2021-10-06 21:48:20|128.74|126.14|128.74|126.14|128.74|126.14|128.74|126.14|0
1633556910000|2021-10-06 21:48:30|128.73|126.13|128.73|126.13|128.73|126.13|128.73|126.13|0
1633556920000|2021-10-06 21:48:40|128.7|126.1|128.7|126.1|128.7|126.1|128.7|126.1|0
1633557050000|2021-10-06 21:50:50|128.71|126.11|128.71|126.11|128.71|126.11|128.71|126.11|0
1633557060000|2021-10-06 21:51:00|128.7|126.1|128.69|126.09|128.7|126.1|128.69|126.09|0
1633557080000|2021-10-06 21:51:20|128.7|126.1|128.7|126.1|128.7|126.1|128.7|126.1|0
1633557150000|2021-10-06 21:52:30|128.69|126.09|128.69|126.09|128.69|126.09|128.69|126.09|0
1633557230000|2021-10-06 21:53:50|128.67|126.07|128.67|126.07|128.67|126.07|128.67|126.07|0
1633557290000|2021-10-06 21:54:50|128.69|126.09|128.69|126.09|128.69|126.09|128.69|126.09|0
1633557300000|2021-10-06 21:55:00|128.65|126.05|128.65|126.05|128.65|126.05|128.65|126.05|0
1633557350000|2021-10-06 21:55:50|128.69|126.09|128.69|126.09|128.69|126.09|128.69|126.09|0
1633557400000|2021-10-06 21:56:40|128.65|126.05|128.65|126.05|128.65|126.05|128.65|126.05|0
1633557410000|2021-10-06 21:56:50|128.64|126.04|128.64|126.04|128.64|126.04|128.64|126.04|0
1633557430000|2021-10-06 21:57:10|128.62|126.02|128.61|126.01|128.62|126.02|128.61|126.01|0
1633557460000|2021-10-06 21:57:40|128.6|126|128.6|126|128.6|126|128.6|126|0
1633557470000|2021-10-06 21:57:50|128.58|125.98|128.57|125.97|128.58|125.98|128.57|125.97|0
1633557480000|2021-10-06 21:58:00|128.56|125.96|128.56|125.96|128.56|125.96|128.56|125.96|0
1633557530000|2021-10-06 21:58:50|128.57|125.97|128.56|125.96|128.57|125.97|128.56|125.96|0
1633557540000|2021-10-06 21:59:00|128.57|125.97|128.57|125.97|128.57|125.97|128.57|125.97|0
1633557570000|2021-10-06 21:59:30|128.55|125.95|128.57|125.97|128.57|125.97|128.55|125.95|0
1633557600000|2021-10-06 22:00:00|128.65|126.05|128.51|125.91|128.65|126.05|128.44|125.84|0
1633557610000|2021-10-06 22:00:10|128.4|125.8|128.4|125.8|128.4|125.8|128.34|125.74|0
1633557620000|2021-10-06 22:00:20|128.34|125.74|128.27|125.67|128.34|125.74|128.27|125.67|0
1633557630000|2021-10-06 22:00:30|128.2|125.6|128.13|125.53|128.2|125.6|128.13|125.53|0
1633557640000|2021-10-06 22:00:40|128.2|125.6|128.23|125.63|128.27|125.67|128.2|125.6|0
1633557650000|2021-10-06 22:00:50|128.2|125.6|128.27|125.67|128.27|125.67|128.2|125.6|0
1633557660000|2021-10-06 22:01:00|128.23|125.63|128.27|125.67|128.27|125.67|128.2|125.6|0
1633557670000|2021-10-06 22:01:10|128.34|125.74|128.3|125.7|128.34|125.74|128.3|125.7|0
1633557680000|2021-10-06 22:01:20|128.34|125.74|128.34|125.74|128.34|125.74|128.34|125.74|0
1633557700000|2021-10-06 22:01:40|128.3|125.7|128.13|125.53|128.3|125.7|128.13|125.53|0
1633557710000|2021-10-06 22:01:50|127.99|125.39|127.93|125.33|127.99|125.39|127.93|125.33|0
1633557720000|2021-10-06 22:02:00|127.86|125.26|127.99|125.39|127.99|125.39|127.86|125.26|0
1633557740000|2021-10-06 22:02:20|127.93|125.33|127.93|125.33|127.93|125.33|127.93|125.33|0
1633557750000|2021-10-06 22:02:30|127.86|125.26|127.93|125.33|127.93|125.33|127.86|125.26|0
1633557760000|2021-10-06 22:02:40|127.99|125.39|127.93|125.33|127.99|125.39|127.93|125.33|0
1633557770000|2021-10-06 22:02:50|127.99|125.39|127.79|125.19|127.99|125.39|127.79|125.19|0
1633557780000|2021-10-06 22:03:00|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1633557790000|2021-10-06 22:03:10|127.93|125.33|127.93|125.33|127.93|125.33|127.93|125.33|0
1633557800000|2021-10-06 22:03:20|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1633557810000|2021-10-06 22:03:30|127.93|125.33|127.86|125.26|127.93|125.33|127.86|125.26|0
1633557820000|2021-10-06 22:03:40|127.93|125.33|127.93|125.33|127.93|125.33|127.93|125.33|0
1633557840000|2021-10-06 22:04:00|127.99|125.39|127.99|125.39|127.99|125.39|127.99|125.39|0
1633557850000|2021-10-06 22:04:10|127.93|125.33|127.92|125.32|127.93|125.33|127.86|125.26|0
1633557870000|2021-10-06 22:04:30|127.99|125.39|127.99|125.39|127.99|125.39|127.99|125.39|0
1633557880000|2021-10-06 22:04:40|128.03|125.43|128.06|125.46|128.06|125.46|128.03|125.43|0
1633557900000|2021-10-06 22:05:00|127.99|125.39|128.03|125.43|128.06|125.46|127.99|125.39|0
1633557910000|2021-10-06 22:05:10|128.06|125.46|128.13|125.53|128.13|125.53|128.06|125.46|0
1633557930000|2021-10-06 22:05:30|128.1|125.5|128.06|125.46|128.13|125.53|128.06|125.46|0
1633557940000|2021-10-06 22:05:40|128.13|125.53|128.1|125.5|128.13|125.53|128.1|125.5|0
1633557950000|2021-10-06 22:05:50|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1633557990000|2021-10-06 22:06:30|128.2|125.6|128.13|125.53|128.2|125.6|128.13|125.53|0
1633558020000|2021-10-06 22:07:00|128.16|125.56|128.13|125.53|128.16|125.56|128.13|125.53|0
1633558040000|2021-10-06 22:07:20|128.06|125.46|128.06|125.46|128.06|125.46|128.06|125.46|0
1633558070000|2021-10-06 22:07:50|127.99|125.39|127.99|125.39|127.99|125.39|127.99|125.39|0
1633558080000|2021-10-06 22:08:00|128.06|125.46|128.06|125.46|128.06|125.46|128.06|125.46|0
1633558100000|2021-10-06 22:08:20|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1633558120000|2021-10-06 22:08:40|128.2|125.6|128.2|125.6|128.2|125.6|128.2|125.6|0
1633558130000|2021-10-06 22:08:50|128.23|125.63|128.23|125.63|128.23|125.63|128.2|125.6|0
1633558140000|2021-10-06 22:09:00|128.2|125.6|128.2|125.6|128.2|125.6|128.13|125.53|0
1633558150000|2021-10-06 22:09:10|128.26|125.66|128.13|125.53|128.26|125.66|128.13|125.53|0
1633558200000|2021-10-06 22:10:00|128.09|125.49|127.99|125.39|128.09|125.49|127.99|125.39|0
1633558210000|2021-10-06 22:10:10|128.06|125.46|128.06|125.46|128.06|125.46|128.06|125.46|0
1633558260000|2021-10-06 22:11:00|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1633558290000|2021-10-06 22:11:30|128.06|125.46|128.06|125.46|128.06|125.46|128.06|125.46|0
1633558300000|2021-10-06 22:11:40|128.09|125.49|128.09|125.49|128.09|125.49|128.09|125.49|0
1633558320000|2021-10-06 22:12:00|128.13|125.53|128.06|125.46|128.13|125.53|128.06|125.46|0
1633558340000|2021-10-06 22:12:20|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1633558350000|2021-10-06 22:12:30|128.19|125.59|128.19|125.59|128.19|125.59|128.19|125.59|0
1633558380000|2021-10-06 22:13:00|128.26|125.66|128.26|125.66|128.26|125.66|128.26|125.66|0
1633558410000|2021-10-06 22:13:30|128.23|125.63|128.26|125.66|128.26|125.66|128.23|125.63|0
1633558420000|2021-10-06 22:13:40|128.19|125.59|128.19|125.59|128.19|125.59|128.19|125.59|0
1633558430000|2021-10-06 22:13:50|128.12|125.52|128.12|125.52|128.12|125.52|128.12|125.52|0
1633558440000|2021-10-06 22:14:00|128.19|125.59|128.19|125.59|128.19|125.59|128.19|125.59|0
1633558490000|2021-10-06 22:14:50|128.12|125.52|128.26|125.66|128.26|125.66|128.12|125.52|0
1633558500000|2021-10-06 22:15:00|128.19|125.59|128.19|125.59|128.19|125.59|128.19|125.59|0
1633558510000|2021-10-06 22:15:10|128.12|125.52|128.12|125.52|128.12|125.52|128.12|125.52|0
1633558520000|2021-10-06 22:15:20|128.19|125.59|128.19|125.59|128.19|125.59|128.19|125.59|0
1633558530000|2021-10-06 22:15:30|128.16|125.56|128.19|125.59|128.19|125.59|128.16|125.56|0
1633558540000|2021-10-06 22:15:40|128.12|125.52|128.12|125.52|128.12|125.52|128.12|125.52|0
1633558550000|2021-10-06 22:15:50|128.06|125.46|128.06|125.46|128.06|125.46|128.06|125.46|0
1633558580000|2021-10-06 22:16:20|128.12|125.52|128.12|125.52|128.12|125.52|128.12|125.52|0
1633558610000|2021-10-06 22:16:50|128.05|125.45|128.05|125.45|128.05|125.45|128.05|125.45|0
1633558620000|2021-10-06 22:17:00|127.99|125.39|128.05|125.45|128.05|125.45|127.99|125.39|0
1633558640000|2021-10-06 22:17:20|128.02|125.42|127.99|125.39|128.02|125.42|127.99|125.39|0
1633558650000|2021-10-06 22:17:30|127.92|125.32|127.92|125.32|127.92|125.32|127.92|125.32|0
1633558660000|2021-10-06 22:17:40|127.85|125.25|127.85|125.25|127.85|125.25|127.85|125.25|0
1633558670000|2021-10-06 22:17:50|127.82|125.22|127.85|125.25|127.85|125.25|127.82|125.22|0
1633558680000|2021-10-06 22:18:00|127.82|125.22|127.85|125.25|127.85|125.25|127.82|125.22|0
1633558720000|2021-10-06 22:18:40|127.78|125.18|127.78|125.18|127.78|125.18|127.78|125.18|0
1633558730000|2021-10-06 22:18:50|127.65|125.05|127.03|124.43|127.65|125.05|127.03|124.43|0
1633558740000|2021-10-06 22:19:00|127.1|124.5|127.1|124.5|127.24|124.64|127.1|124.5|0
1633558750000|2021-10-06 22:19:10|127.03|124.43|126.9|124.3|127.03|124.43|126.9|124.3|0
1633558760000|2021-10-06 22:19:20|126.83|124.23|126.9|124.3|126.9|124.3|126.83|124.23|0
1633558770000|2021-10-06 22:19:30|126.83|124.23|126.9|124.3|126.9|124.3|126.83|124.23|0
1633558780000|2021-10-06 22:19:40|126.83|124.23|126.9|124.3|126.97|124.37|126.83|124.23|0
1633558790000|2021-10-06 22:19:50|126.97|124.37|126.9|124.3|126.97|124.37|126.9|124.3|0
1633558800000|2021-10-06 22:20:00|126.83|124.23|126.83|124.23|126.9|124.3|126.83|124.23|0
1633558810000|2021-10-06 22:20:10|126.9|124.3|126.9|124.3|126.9|124.3|126.9|124.3|0
1633558820000|2021-10-06 22:20:20|126.87|124.27|126.9|124.3|126.9|124.3|126.87|124.27|0
1633558830000|2021-10-06 22:20:30|126.83|124.23|126.7|124.1|126.83|124.23|126.7|124.1|0
1633558840000|2021-10-06 22:20:40|126.66|124.06|126.7|124.1|126.7|124.1|126.66|124.06|0
1633558850000|2021-10-06 22:20:50|126.66|124.06|126.76|124.16|126.76|124.16|126.66|124.06|0
1633558860000|2021-10-06 22:21:00|126.8|124.2|126.83|124.23|126.83|124.23|126.8|124.2|0
1633558870000|2021-10-06 22:21:10|126.76|124.16|126.76|124.16|126.76|124.16|126.76|124.16|0
1633558880000|2021-10-06 22:21:20|126.8|124.2|126.76|124.16|126.8|124.2|126.76|124.16|0
1633558890000|2021-10-06 22:21:30|126.83|124.23|126.83|124.23|126.83|124.23|126.83|124.23|0
1633558910000|2021-10-06 22:21:50|126.76|124.16|126.83|124.23|126.83|124.23|126.76|124.16|0
1633558930000|2021-10-06 22:22:10|126.87|124.27|126.83|124.23|126.9|124.3|126.83|124.23|0
1633558940000|2021-10-06 22:22:20|126.9|124.3|126.9|124.3|126.9|124.3|126.9|124.3|0
1633558950000|2021-10-06 22:22:30|126.97|124.37|127.03|124.43|127.03|124.43|126.97|124.37|0
1633558960000|2021-10-06 22:22:40|127.1|124.5|127.1|124.5|127.14|124.54|127.1|124.5|0
1633558970000|2021-10-06 22:22:50|127.17|124.57|127.17|124.57|127.17|124.57|127.17|124.57|0
1633559000000|2021-10-06 22:23:20|127.2|124.6|127.24|124.64|127.24|124.64|127.2|124.6|0
1633559010000|2021-10-06 22:23:30|127.3|124.7|127.24|124.64|127.3|124.7|127.24|124.64|0
1633559020000|2021-10-06 22:23:40|127.3|124.7|127.3|124.7|127.3|124.7|127.3|124.7|0
1633559030000|2021-10-06 22:23:50|127.24|124.64|127.24|124.64|127.24|124.64|127.24|124.64|0
1633559070000|2021-10-06 22:24:30|127.2|124.6|127.24|124.64|127.24|124.64|127.2|124.6|0
1633559080000|2021-10-06 22:24:40|127.27|124.67|127.3|124.7|127.3|124.7|127.27|124.67|0
1633559110000|2021-10-06 22:25:10|127.24|124.64|127.24|124.64|127.24|124.64|127.24|124.64|0
1633559120000|2021-10-06 22:25:20|127.2|124.6|127.24|124.64|127.24|124.64|127.2|124.6|0
1633559130000|2021-10-06 22:25:30|127.17|124.57|127.17|124.57|127.3|124.7|127.17|124.57|0
1633559140000|2021-10-06 22:25:40|127.1|124.5|127.03|124.43|127.13|124.53|127.03|124.43|0
1633559150000|2021-10-06 22:25:50|127|124.4|127.03|124.43|127.03|124.43|127|124.4|0
1633559160000|2021-10-06 22:26:00|126.96|124.36|126.96|124.36|127.03|124.43|126.96|124.36|0
1633559170000|2021-10-06 22:26:10|126.93|124.33|126.96|124.36|126.96|124.36|126.93|124.33|0
1633559190000|2021-10-06 22:26:30|126.9|124.3|126.9|124.3|126.9|124.3|126.9|124.3|0
1633559200000|2021-10-06 22:26:40|126.96|124.36|127.1|124.5|127.1|124.5|126.96|124.36|0
1633559250000|2021-10-06 22:27:30|127.17|124.57|127.17|124.57|127.17|124.57|127.17|124.57|0
1633559260000|2021-10-06 22:27:40|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1633559280000|2021-10-06 22:28:00|127.03|124.43|127.1|124.5|127.1|124.5|127.03|124.43|0
1633559300000|2021-10-06 22:28:20|127.03|124.43|127.07|124.47|127.07|124.47|127.03|124.43|0
1633559310000|2021-10-06 22:28:30|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1633559320000|2021-10-06 22:28:40|127.17|124.57|127.17|124.57|127.17|124.57|127.17|124.57|0
1633559370000|2021-10-06 22:29:30|127.23|124.63|127.17|124.57|127.23|124.63|127.17|124.57|0
1633559390000|2021-10-06 22:29:50|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1633559400000|2021-10-06 22:30:00|127.03|124.43|127.1|124.5|127.1|124.5|127.03|124.43|0
1633559410000|2021-10-06 22:30:10|127.16|124.56|127.16|124.56|127.16|124.56|127.16|124.56|0
1633559420000|2021-10-06 22:30:20|127.13|124.53|127.13|124.53|127.13|124.53|127.13|124.53|0
1633559430000|2021-10-06 22:30:30|127.03|124.43|126.89|124.29|127.03|124.43|126.89|124.29|0
1633559440000|2021-10-06 22:30:40|126.86|124.26|126.89|124.29|126.89|124.29|126.86|124.26|0
1633559450000|2021-10-06 22:30:50|126.86|124.26|126.89|124.29|126.89|124.29|126.86|124.26|0
1633559460000|2021-10-06 22:31:00|126.83|124.23|126.89|124.29|126.89|124.29|126.83|124.23|0
1633559470000|2021-10-06 22:31:10|126.76|124.16|126.76|124.16|126.76|124.16|126.76|124.16|0
1633559500000|2021-10-06 22:31:40|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1633559510000|2021-10-06 22:31:50|126.66|124.06|126.62|124.02|126.66|124.06|126.62|124.02|0
1633559520000|2021-10-06 22:32:00|126.69|124.09|126.62|124.02|126.69|124.09|126.62|124.02|0
1633559530000|2021-10-06 22:32:10|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1633559550000|2021-10-06 22:32:30|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1633559560000|2021-10-06 22:32:40|126.35|123.75|126.42|123.82|126.42|123.82|126.35|123.75|0
1633559570000|2021-10-06 22:32:50|126.49|123.89|126.49|123.89|126.49|123.89|126.49|123.89|0
1633559590000|2021-10-06 22:33:10|126.42|123.82|126.35|123.75|126.42|123.82|126.35|123.75|0
1633559600000|2021-10-06 22:33:20|126.42|123.82|126.42|123.82|126.45|123.85|126.42|123.82|0
1633559610000|2021-10-06 22:33:30|126.45|123.85|126.42|123.82|126.45|123.85|126.42|123.82|0
1633559640000|2021-10-06 22:34:00|126.49|123.89|126.49|123.89|126.49|123.89|126.49|123.89|0
1633559650000|2021-10-06 22:34:10|126.55|123.95|126.49|123.89|126.55|123.95|126.49|123.89|0
1633559660000|2021-10-06 22:34:20|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1633559690000|2021-10-06 22:34:50|126.49|123.89|126.49|123.89|126.52|123.92|126.49|123.89|0
1633559700000|2021-10-06 22:35:00|126.52|123.92|126.49|123.89|126.52|123.92|126.49|123.89|0
1633559710000|2021-10-06 22:35:10|126.42|123.82|126.35|123.75|126.42|123.82|126.35|123.75|0
1633559720000|2021-10-06 22:35:20|126.42|123.82|126.42|123.82|126.42|123.82|126.42|123.82|0
1633559740000|2021-10-06 22:35:40|126.35|123.75|126.35|123.75|126.35|123.75|126.35|123.75|0
1633559750000|2021-10-06 22:35:50|126.28|123.68|126.28|123.68|126.28|123.68|126.28|123.68|0
1633559760000|2021-10-06 22:36:00|126.32|123.72|126.32|123.72|126.32|123.72|126.32|123.72|0
1633559770000|2021-10-06 22:36:10|126.28|123.68|126.28|123.68|126.28|123.68|126.28|123.68|0
1633559790000|2021-10-06 22:36:30|126.22|123.62|126.22|123.62|126.22|123.62|126.22|123.62|0
1633559810000|2021-10-06 22:36:50|126.28|123.68|126.22|123.62|126.28|123.68|126.22|123.62|0
1633559860000|2021-10-06 22:37:40|126.28|123.68|126.28|123.68|126.28|123.68|126.28|123.68|0
1633559870000|2021-10-06 22:37:50|126.35|123.75|126.35|123.75|126.35|123.75|126.35|123.75|0
1633559890000|2021-10-06 22:38:10|126.28|123.68|126.28|123.68|126.28|123.68|126.28|123.68|0
1633559900000|2021-10-06 22:38:20|126.32|123.72|126.32|123.72|126.32|123.72|126.32|123.72|0
1633559910000|2021-10-06 22:38:30|126.28|123.68|126.28|123.68|126.28|123.68|126.28|123.68|0
1633559920000|2021-10-06 22:38:40|126.21|123.61|126.28|123.68|126.28|123.68|126.21|123.61|0
1633559940000|2021-10-06 22:39:00|126.21|123.61|126.28|123.68|126.28|123.68|126.21|123.61|0
1633559960000|2021-10-06 22:39:20|126.25|123.65|126.28|123.68|126.28|123.68|126.25|123.65|0
1633559970000|2021-10-06 22:39:30|126.21|123.61|126.21|123.61|126.21|123.61|126.21|123.61|0
1633559990000|2021-10-06 22:39:50|126.28|123.68|126.28|123.68|126.28|123.68|126.28|123.68|0
1633560050000|2021-10-06 22:40:50|126.35|123.75|126.28|123.68|126.35|123.75|126.28|123.68|0
1633560070000|2021-10-06 22:41:10|126.35|123.75|126.28|123.68|126.35|123.75|126.28|123.68|0
1633560080000|2021-10-06 22:41:20|126.32|123.72|126.32|123.72|126.32|123.72|126.32|123.72|0
1633560090000|2021-10-06 22:41:30|126.35|123.75|126.35|123.75|126.35|123.75|126.32|123.72|0
1633560120000|2021-10-06 22:42:00|126.28|123.68|126.28|123.68|126.35|123.75|126.28|123.68|0
1633560130000|2021-10-06 22:42:10|126.35|123.75|126.35|123.75|126.35|123.75|126.35|123.75|0
1633560150000|2021-10-06 22:42:30|126.42|123.82|126.42|123.82|126.42|123.82|126.42|123.82|0
1633560160000|2021-10-06 22:42:40|126.35|123.75|126.35|123.75|126.35|123.75|126.35|123.75|0
1633560170000|2021-10-06 22:42:50|126.41|123.81|126.41|123.81|126.41|123.81|126.41|123.81|0
1633560230000|2021-10-06 22:43:50|126.48|123.88|126.48|123.88|126.48|123.88|126.48|123.88|0
1633560250000|2021-10-06 22:44:10|126.45|123.85|126.45|123.85|126.45|123.85|126.45|123.85|0
1633560260000|2021-10-06 22:44:20|126.41|123.81|126.41|123.81|126.48|123.88|126.41|123.81|0
1633560270000|2021-10-06 22:44:30|126.48|123.88|126.48|123.88|126.48|123.88|126.48|123.88|0
1633560280000|2021-10-06 22:44:40|126.41|123.81|126.48|123.88|126.48|123.88|126.41|123.81|0
1633560290000|2021-10-06 22:44:50|126.55|123.95|126.48|123.88|126.55|123.95|126.48|123.88|0
1633560300000|2021-10-06 22:45:00|126.41|123.81|126.41|123.81|126.41|123.81|126.41|123.81|0
1633560400000|2021-10-06 22:46:40|126.35|123.75|126.41|123.81|126.41|123.81|126.35|123.75|0
1633560420000|2021-10-06 22:47:00|126.48|123.88|126.48|123.88|126.48|123.88|126.48|123.88|0
1633560430000|2021-10-06 22:47:10|126.45|123.85|126.41|123.81|126.45|123.85|126.41|123.81|0
1633560440000|2021-10-06 22:47:20|126.45|123.85|126.48|123.88|126.48|123.88|126.45|123.85|0
1633560450000|2021-10-06 22:47:30|126.55|123.95|126.48|123.88|126.55|123.95|126.48|123.88|0
1633560460000|2021-10-06 22:47:40|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1633560500000|2021-10-06 22:48:20|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1633560510000|2021-10-06 22:48:30|126.55|123.95|126.61|124.01|126.61|124.01|126.55|123.95|0
1633560520000|2021-10-06 22:48:40|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1633560530000|2021-10-06 22:48:50|126.58|123.98|126.61|124.01|126.61|124.01|126.58|123.98|0
1633560550000|2021-10-06 22:49:10|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1633560570000|2021-10-06 22:49:30|126.48|123.88|126.48|123.88|126.48|123.88|126.48|123.88|0
1633560580000|2021-10-06 22:49:40|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1633560590000|2021-10-06 22:49:50|126.48|123.88|126.48|123.88|126.48|123.88|126.48|123.88|0
1633560600000|2021-10-06 22:50:00|126.41|123.81|126.34|123.74|126.41|123.81|126.34|123.74|0
1633560610000|2021-10-06 22:50:10|126.41|123.81|126.41|123.81|126.41|123.81|126.41|123.81|0
1633560620000|2021-10-06 22:50:20|126.48|123.88|126.48|123.88|126.48|123.88|126.48|123.88|0
1633560640000|2021-10-06 22:50:40|126.41|123.81|126.41|123.81|126.41|123.81|126.41|123.81|0
1633560670000|2021-10-06 22:51:10|126.34|123.74|126.34|123.74|126.34|123.74|126.34|123.74|0
1633560680000|2021-10-06 22:51:20|126.28|123.68|126.28|123.68|126.28|123.68|126.28|123.68|0
1633560690000|2021-10-06 22:51:30|126.34|123.74|126.34|123.74|126.34|123.74|126.34|123.74|0
1633560700000|2021-10-06 22:51:40|126.28|123.68|126.28|123.68|126.28|123.68|126.28|123.68|0
1633560750000|2021-10-06 22:52:30|126.34|123.74|126.28|123.68|126.34|123.74|126.28|123.68|0
1633560760000|2021-10-06 22:52:40|126.21|123.61|126.28|123.68|126.28|123.68|126.21|123.61|0
1633560780000|2021-10-06 22:53:00|126.24|123.64|126.28|123.68|126.28|123.68|126.24|123.64|0
1633560790000|2021-10-06 22:53:10|126.27|123.67|126.27|123.67|126.27|123.67|126.27|123.67|0
1633560800000|2021-10-06 22:53:20|126.21|123.61|126.14|123.54|126.21|123.61|126.14|123.54|0
1633560820000|2021-10-06 22:53:40|125.87|123.27|125.87|123.27|125.87|123.27|125.8|123.2|0
1633560840000|2021-10-06 22:54:00|125.8|123.2|125.8|123.2|125.8|123.2|125.8|123.2|0
1633560880000|2021-10-06 22:54:40|125.87|123.27|125.8|123.2|125.87|123.27|125.8|123.2|0
1633560900000|2021-10-06 22:55:00|125.87|123.27|125.87|123.27|125.87|123.27|125.87|123.27|0
1633560910000|2021-10-06 22:55:10|125.91|123.31|125.91|123.31|125.91|123.31|125.91|123.31|0
1633560920000|2021-10-06 22:55:20|125.94|123.34|126.07|123.47|126.07|123.47|125.94|123.34|0
1633560930000|2021-10-06 22:55:30|126|123.4|126.07|123.47|126.07|123.47|126|123.4|0
1633560940000|2021-10-06 22:55:40|126|123.4|125.97|123.37|126|123.4|125.97|123.37|0
1633560950000|2021-10-06 22:55:50|126|123.4|125.94|123.34|126|123.4|125.94|123.34|0
1633560960000|2021-10-06 22:56:00|125.97|123.37|126|123.4|126|123.4|125.94|123.34|0
1633560990000|2021-10-06 22:56:30|125.94|123.34|125.94|123.34|125.94|123.34|125.94|123.34|0
1633561010000|2021-10-06 22:56:50|126|123.4|126|123.4|126|123.4|126|123.4|0
1633561030000|2021-10-06 22:57:10|125.94|123.34|125.94|123.34|125.94|123.34|125.94|123.34|0
1633561050000|2021-10-06 22:57:30|126|123.4|126|123.4|126|123.4|126|123.4|0
1633561070000|2021-10-06 22:57:50|126.04|123.44|126.07|123.47|126.07|123.47|126.04|123.44|0
1633561080000|2021-10-06 22:58:00|126.14|123.54|126|123.4|126.14|123.54|126|123.4|0
1633561090000|2021-10-06 22:58:10|125.97|123.37|126|123.4|126|123.4|125.97|123.37|0
1633561130000|2021-10-06 22:58:50|125.94|123.34|125.94|123.34|125.94|123.34|125.94|123.34|0
1633561140000|2021-10-06 22:59:00|125.87|123.27|125.87|123.27|125.87|123.27|125.87|123.27|0
1633561150000|2021-10-06 22:59:10|125.8|123.2|125.87|123.27|125.87|123.27|125.8|123.2|0
1633561160000|2021-10-06 22:59:20|125.8|123.2|125.87|123.27|125.87|123.27|125.8|123.2|0
1633561190000|2021-10-06 22:59:50|125.9|123.3|125.87|123.27|125.9|123.3|125.87|123.27|0
1633561200000|2021-10-06 23:00:00|125.6|123|125.47|122.87|125.6|123|125.2|122.6|0
1633561210000|2021-10-06 23:00:10|125.4|122.8|125.26|122.66|125.4|122.8|125.26|122.66|0
1633561220000|2021-10-06 23:00:20|125.2|122.6|125.26|122.66|125.26|122.66|125.2|122.6|0
1633561230000|2021-10-06 23:00:30|125.37|122.77|125.26|122.66|125.37|122.77|125.26|122.66|0
1633561240000|2021-10-06 23:00:40|125.33|122.73|125.33|122.73|125.33|122.73|125.33|122.73|0
1633561250000|2021-10-06 23:00:50|125.26|122.66|125.13|122.53|125.26|122.66|125.13|122.53|0
1633561260000|2021-10-06 23:01:00|125.2|122.6|125.2|122.6|125.2|122.6|125.2|122.6|0
1633561270000|2021-10-06 23:01:10|125.13|122.53|125.06|122.46|125.13|122.53|125.06|122.46|0
1633561280000|2021-10-06 23:01:20|125.13|122.53|125.13|122.53|125.13|122.53|125.13|122.53|0
1633561290000|2021-10-06 23:01:30|125.2|122.6|125.13|122.53|125.2|122.6|125.13|122.53|0
1633561310000|2021-10-06 23:01:50|125.2|122.6|125.2|122.6|125.2|122.6|125.13|122.53|0
1633561320000|2021-10-06 23:02:00|125.13|122.53|125.2|122.6|125.2|122.6|125.13|122.53|0
1633561330000|2021-10-06 23:02:10|125.13|122.53|125.13|122.53|125.13|122.53|125.13|122.53|0
1633561340000|2021-10-06 23:02:20|125.2|122.6|125.06|122.46|125.2|122.6|125.06|122.46|0
1633561350000|2021-10-06 23:02:30|125|122.4|124.86|122.26|125|122.4|124.86|122.26|0
1633561360000|2021-10-06 23:02:40|124.8|122.2|124.8|122.2|124.8|122.2|124.8|122.2|0
1633561370000|2021-10-06 23:02:50|124.79|122.19|124.86|122.26|124.86|122.26|124.79|122.19|0
1633561380000|2021-10-06 23:03:00|124.79|122.19|124.86|122.26|124.86|122.26|124.79|122.19|0
1633561390000|2021-10-06 23:03:10|124.93|122.33|124.86|122.26|124.93|122.33|124.86|122.26|0
1633561400000|2021-10-06 23:03:20|124.93|122.33|124.93|122.33|124.93|122.33|124.93|122.33|0
1633561410000|2021-10-06 23:03:30|124.99|122.39|124.99|122.39|124.99|122.39|124.99|122.39|0
1633561420000|2021-10-06 23:03:40|124.93|122.33|124.93|122.33|124.93|122.33|124.93|122.33|0
1633561430000|2021-10-06 23:03:50|124.86|122.26|124.86|122.26|124.86|122.26|124.86|122.26|0
1633561440000|2021-10-06 23:04:00|124.79|122.19|124.73|122.13|124.79|122.19|124.73|122.13|0
1633561450000|2021-10-06 23:04:10|124.79|122.19|124.79|122.19|124.79|122.19|124.79|122.19|0
1633561460000|2021-10-06 23:04:20|124.86|122.26|124.86|122.26|124.86|122.26|124.86|122.26|0
1633561470000|2021-10-06 23:04:30|124.79|122.19|124.76|122.16|124.79|122.19|124.76|122.16|0
1633561480000|2021-10-06 23:04:40|124.79|122.19|124.79|122.19|124.79|122.19|124.79|122.19|0
1633561490000|2021-10-06 23:04:50|124.73|122.13|124.79|122.19|124.79|122.19|124.73|122.13|0
1633561500000|2021-10-06 23:05:00|124.83|122.23|124.79|122.19|124.83|122.23|124.79|122.19|0
1633561510000|2021-10-06 23:05:10|124.86|122.26|124.86|122.26|124.86|122.26|124.86|122.26|0
1633561530000|2021-10-06 23:05:30|124.79|122.19|124.86|122.26|124.86|122.26|124.79|122.19|0
1633561560000|2021-10-06 23:06:00|124.93|122.33|124.93|122.33|124.93|122.33|124.93|122.33|0
1633561570000|2021-10-06 23:06:10|124.89|122.29|124.93|122.33|124.93|122.33|124.89|122.29|0
1633561580000|2021-10-06 23:06:20|124.66|122.06|124.73|122.13|124.73|122.13|124.66|122.06|0
1633561590000|2021-10-06 23:06:30|124.66|122.06|124.66|122.06|124.73|122.13|124.66|122.06|0
1633561600000|2021-10-06 23:06:40|124.73|122.13|124.66|122.06|124.73|122.13|124.66|122.06|0
1633561610000|2021-10-06 23:06:50|124.63|122.03|124.59|121.99|124.63|122.03|124.59|121.99|0
1633561620000|2021-10-06 23:07:00|124.56|121.96|124.59|121.99|124.59|121.99|124.56|121.96|0
1633561630000|2021-10-06 23:07:10|124.66|122.06|124.53|121.93|124.66|122.06|124.53|121.93|0
1633561650000|2021-10-06 23:07:30|124.59|121.99|124.53|121.93|124.59|121.99|124.46|121.86|0
1633561660000|2021-10-06 23:07:40|124.59|121.99|124.53|121.93|124.59|121.99|124.53|121.93|0
1633561670000|2021-10-06 23:07:50|124.46|121.86|124.33|121.73|124.46|121.86|124.33|121.73|0
1633561680000|2021-10-06 23:08:00|124.39|121.79|124.53|121.93|124.53|121.93|124.39|121.79|0
1633561690000|2021-10-06 23:08:10|124.59|121.99|124.53|121.93|124.59|121.99|124.46|121.86|0
1633561700000|2021-10-06 23:08:20|124.59|121.99|124.59|121.99|124.59|121.99|124.59|121.99|0
1633561710000|2021-10-06 23:08:30|124.73|122.13|124.66|122.06|124.73|122.13|124.66|122.06|0
1633561720000|2021-10-06 23:08:40|124.59|121.99|124.66|122.06|124.66|122.06|124.59|121.99|0
1633561730000|2021-10-06 23:08:50|124.73|122.13|124.73|122.13|124.73|122.13|124.73|122.13|0
1633561750000|2021-10-06 23:09:10|124.79|122.19|124.73|122.13|124.79|122.19|124.73|122.13|0
1633561770000|2021-10-06 23:09:30|124.79|122.19|124.72|122.12|124.79|122.19|124.72|122.12|0
1633561780000|2021-10-06 23:09:40|124.76|122.16|124.79|122.19|124.79|122.19|124.76|122.16|0
1633561800000|2021-10-06 23:10:00|124.86|122.26|124.86|122.26|124.86|122.26|124.86|122.26|0
1633561820000|2021-10-06 23:10:20|124.92|122.32|124.92|122.32|124.92|122.32|124.92|122.32|0
1633561830000|2021-10-06 23:10:30|124.86|122.26|124.92|122.32|124.92|122.32|124.86|122.26|0
1633561840000|2021-10-06 23:10:40|124.86|122.26|124.86|122.26|124.92|122.32|124.86|122.26|0
1633561870000|2021-10-06 23:11:10|124.99|122.39|124.99|122.39|124.99|122.39|124.99|122.39|0
1633561890000|2021-10-06 23:11:30|125.06|122.46|125.12|122.52|125.12|122.52|125.06|122.46|0
1633561900000|2021-10-06 23:11:40|125.19|122.59|125.19|122.59|125.19|122.59|125.19|122.59|0
1633561910000|2021-10-06 23:11:50|125.26|122.66|125.26|122.66|125.26|122.66|125.26|122.66|0
1633561940000|2021-10-06 23:12:20|125.33|122.73|125.26|122.66|125.33|122.73|125.26|122.66|0
1633561950000|2021-10-06 23:12:30|125.19|122.59|125.19|122.59|125.19|122.59|125.19|122.59|0
1633561960000|2021-10-06 23:12:40|125.26|122.66|125.26|122.66|125.26|122.66|125.26|122.66|0
1633561970000|2021-10-06 23:12:50|125.39|122.79|125.46|122.86|125.46|122.86|125.39|122.79|0
1633561980000|2021-10-06 23:13:00|125.53|122.93|125.46|122.86|125.53|122.93|125.46|122.86|0
1633561990000|2021-10-06 23:13:10|125.39|122.79|125.39|122.79|125.39|122.79|125.39|122.79|0
1633562000000|2021-10-06 23:13:20|125.46|122.86|125.46|122.86|125.46|122.86|125.46|122.86|0
1633562010000|2021-10-06 23:13:30|125.39|122.79|125.46|122.86|125.46|122.86|125.39|122.79|0
1633562040000|2021-10-06 23:14:00|125.59|122.99|125.59|122.99|125.59|122.99|125.59|122.99|0
1633562050000|2021-10-06 23:14:10|125.53|122.93|125.53|122.93|125.53|122.93|125.53|122.93|0
1633562060000|2021-10-06 23:14:20|125.46|122.86|125.53|122.93|125.53|122.93|125.46|122.86|0
1633562070000|2021-10-06 23:14:30|125.46|122.86|125.46|122.86|125.46|122.86|125.46|122.86|0
1633562090000|2021-10-06 23:14:50|125.39|122.79|125.32|122.72|125.39|122.79|125.32|122.72|0
1633562100000|2021-10-06 23:15:00|125.29|122.69|125.32|122.72|125.32|122.72|125.29|122.69|0
1633562110000|2021-10-06 23:15:10|125.39|122.79|125.39|122.79|125.39|122.79|125.39|122.79|0
1633562120000|2021-10-06 23:15:20|125.46|122.86|125.46|122.86|125.46|122.86|125.46|122.86|0
1633562130000|2021-10-06 23:15:30|125.49|122.89|125.52|122.92|125.52|122.92|125.49|122.89|0
1633562140000|2021-10-06 23:15:40|125.56|122.96|125.46|122.86|125.56|122.96|125.46|122.86|0
1633562150000|2021-10-06 23:15:50|125.52|122.92|125.52|122.92|125.52|122.92|125.52|122.92|0
1633562160000|2021-10-06 23:16:00|125.59|122.99|125.59|122.99|125.59|122.99|125.59|122.99|0
1633562170000|2021-10-06 23:16:10|125.52|122.92|125.52|122.92|125.52|122.92|125.52|122.92|0
1633562190000|2021-10-06 23:16:30|125.59|122.99|125.59|122.99|125.59|122.99|125.59|122.99|0
1633562200000|2021-10-06 23:16:40|125.66|123.06|125.66|123.06|125.66|123.06|125.66|123.06|0
1633562210000|2021-10-06 23:16:50|125.59|122.99|125.59|122.99|125.59|122.99|125.59|122.99|0
1633562220000|2021-10-06 23:17:00|125.52|122.92|125.59|122.99|125.59|122.99|125.52|122.92|0
1633562250000|2021-10-06 23:17:30|125.52|122.92|125.56|122.96|125.59|122.99|125.52|122.92|0
1633562260000|2021-10-06 23:17:40|125.52|122.92|125.59|122.99|125.59|122.99|125.52|122.92|0
1633562280000|2021-10-06 23:18:00|125.66|123.06|125.72|123.12|125.72|123.12|125.66|123.06|0
1633562290000|2021-10-06 23:18:10|125.66|123.06|125.59|122.99|125.66|123.06|125.59|122.99|0
1633562300000|2021-10-06 23:18:20|125.66|123.06|125.66|123.06|125.66|123.06|125.66|123.06|0
1633562310000|2021-10-06 23:18:30|125.72|123.12|125.72|123.12|125.72|123.12|125.66|123.06|0
1633562320000|2021-10-06 23:18:40|125.66|123.06|125.72|123.12|125.72|123.12|125.66|123.06|0
1633562330000|2021-10-06 23:18:50|125.66|123.06|125.66|123.06|125.66|123.06|125.66|123.06|0
1633562340000|2021-10-06 23:19:00|125.62|123.02|125.62|123.02|125.62|123.02|125.62|123.02|0
1633562350000|2021-10-06 23:19:10|125.59|122.99|125.59|122.99|125.59|122.99|125.59|122.99|0
1633562370000|2021-10-06 23:19:30|125.66|123.06|125.79|123.19|125.79|123.19|125.66|123.06|0
1633562380000|2021-10-06 23:19:40|125.86|123.26|125.86|123.26|125.86|123.26|125.86|123.26|0
1633562390000|2021-10-06 23:19:50|125.93|123.33|125.86|123.26|125.93|123.33|125.86|123.26|0
1633562400000|2021-10-06 23:20:00|125.93|123.33|125.89|123.29|125.93|123.33|125.89|123.29|0
1633562410000|2021-10-06 23:20:10|125.93|123.33|125.86|123.26|125.93|123.33|125.86|123.26|0
1633562420000|2021-10-06 23:20:20|125.79|123.19|125.79|123.19|125.79|123.19|125.79|123.19|0
1633562430000|2021-10-06 23:20:30|125.72|123.12|125.79|123.19|125.79|123.19|125.72|123.12|0
1633562450000|2021-10-06 23:20:50|125.72|123.12|125.72|123.12|125.72|123.12|125.72|123.12|0
1633562460000|2021-10-06 23:21:00|125.69|123.09|125.72|123.12|125.72|123.12|125.66|123.06|0
1633562470000|2021-10-06 23:21:10|125.66|123.06|125.66|123.06|125.66|123.06|125.66|123.06|0
1633562490000|2021-10-06 23:21:30|125.72|123.12|125.72|123.12|125.72|123.12|125.72|123.12|0
1633562500000|2021-10-06 23:21:40|125.66|123.06|125.72|123.12|125.79|123.19|125.66|123.06|0
1633562510000|2021-10-06 23:21:50|125.76|123.16|125.72|123.12|125.76|123.16|125.72|123.12|0
1633562520000|2021-10-06 23:22:00|125.79|123.19|125.72|123.12|125.79|123.19|125.72|123.12|0
1633562530000|2021-10-06 23:22:10|125.76|123.16|125.72|123.12|125.79|123.19|125.72|123.12|0
1633562540000|2021-10-06 23:22:20|125.79|123.19|125.79|123.19|125.79|123.19|125.79|123.19|0
1633562570000|2021-10-06 23:22:50|125.82|123.22|125.79|123.19|125.82|123.22|125.79|123.19|0
1633562590000|2021-10-06 23:23:10|125.86|123.26|125.86|123.26|125.86|123.26|125.86|123.26|0
1633562600000|2021-10-06 23:23:20|125.79|123.19|125.82|123.22|125.82|123.22|125.79|123.19|0
1633562610000|2021-10-06 23:23:30|125.86|123.26|125.79|123.19|125.86|123.26|125.79|123.19|0
1633562640000|2021-10-06 23:24:00|125.76|123.16|125.79|123.19|125.79|123.19|125.76|123.16|0
1633562650000|2021-10-06 23:24:10|125.72|123.12|125.79|123.19|125.79|123.19|125.72|123.12|0
1633562660000|2021-10-06 23:24:20|125.72|123.12|125.72|123.12|125.72|123.12|125.72|123.12|0
1633562670000|2021-10-06 23:24:30|125.65|123.05|125.65|123.05|125.65|123.05|125.65|123.05|0
1633562680000|2021-10-06 23:24:40|125.62|123.02|125.59|122.99|125.62|123.02|125.59|122.99|0
1633562700000|2021-10-06 23:25:00|125.55|122.95|125.55|122.95|125.55|122.95|125.55|122.95|0
1633562710000|2021-10-06 23:25:10|125.59|122.99|125.55|122.95|125.59|122.99|125.52|122.92|0
1633562720000|2021-10-06 23:25:20|125.52|122.92|125.59|122.99|125.59|122.99|125.52|122.92|0
1633562730000|2021-10-06 23:25:30|125.65|123.05|125.65|123.05|125.65|123.05|125.65|123.05|0
1633562800000|2021-10-06 23:26:40|125.85|123.25|125.85|123.25|125.85|123.25|125.85|123.25|0
1633562810000|2021-10-06 23:26:50|125.79|123.19|125.85|123.25|125.85|123.25|125.79|123.19|0
1633562850000|2021-10-06 23:27:30|125.72|123.12|125.72|123.12|125.72|123.12|125.72|123.12|0
1633562860000|2021-10-06 23:27:40|125.65|123.05|125.65|123.05|125.65|123.05|125.65|123.05|0
1633562890000|2021-10-06 23:28:10|125.72|123.12|125.72|123.12|125.72|123.12|125.72|123.12|0
1633562900000|2021-10-06 23:28:20|125.65|123.05|125.72|123.12|125.72|123.12|125.65|123.05|0
1633562910000|2021-10-06 23:28:30|125.79|123.19|125.72|123.12|125.79|123.19|125.72|123.12|0
1633562940000|2021-10-06 23:29:00|125.79|123.19|125.79|123.19|125.79|123.19|125.79|123.19|0
1633562950000|2021-10-06 23:29:10|125.75|123.15|125.75|123.15|125.75|123.15|125.75|123.15|0
1633562960000|2021-10-06 23:29:20|125.72|123.12|125.72|123.12|125.72|123.12|125.72|123.12|0
1633563000000|2021-10-06 23:30:00|125.79|123.19|125.65|123.05|125.79|123.19|125.65|123.05|0
1633563010000|2021-10-06 23:30:10|125.72|123.12|125.79|123.19|125.79|123.19|125.72|123.12|0
1633563020000|2021-10-06 23:30:20|125.72|123.12|125.79|123.19|125.79|123.19|125.72|123.12|0
1633563040000|2021-10-06 23:30:40|125.85|123.25|125.85|123.25|125.85|123.25|125.85|123.25|0
1633563050000|2021-10-06 23:30:50|125.92|123.32|125.92|123.32|125.92|123.32|125.92|123.32|0
1633563060000|2021-10-06 23:31:00|126.12|123.52|126.12|123.52|126.12|123.52|126.12|123.52|0
1633563070000|2021-10-06 23:31:10|126.19|123.59|126.32|123.72|126.32|123.72|126.19|123.59|0
1633563080000|2021-10-06 23:31:20|126.39|123.79|126.39|123.79|126.39|123.79|126.39|123.79|0
1633563090000|2021-10-06 23:31:30|126.32|123.72|126.53|123.93|126.53|123.93|126.32|123.72|0
1633563100000|2021-10-06 23:31:40|126.46|123.86|126.53|123.93|126.53|123.93|126.46|123.86|0
1633563110000|2021-10-06 23:31:50|126.59|123.99|126.39|123.79|126.59|123.99|126.39|123.79|0
1633563120000|2021-10-06 23:32:00|126.46|123.86|126.46|123.86|126.46|123.86|126.46|123.86|0
1633563130000|2021-10-06 23:32:10|126.53|123.93|126.46|123.86|126.53|123.93|126.46|123.86|0
1633563140000|2021-10-06 23:32:20|126.39|123.79|126.46|123.86|126.46|123.86|126.39|123.79|0
1633563150000|2021-10-06 23:32:30|126.39|123.79|126.39|123.79|126.39|123.79|126.36|123.76|0
1633563160000|2021-10-06 23:32:40|126.32|123.72|126.39|123.79|126.39|123.79|126.32|123.72|0
1633563190000|2021-10-06 23:33:10|126.53|123.93|126.46|123.86|126.53|123.93|126.46|123.86|0
1633563200000|2021-10-06 23:33:20|126.32|123.72|126.32|123.72|126.39|123.79|126.32|123.72|0
1633563210000|2021-10-06 23:33:30|126.39|123.79|126.26|123.66|126.39|123.79|126.26|123.66|0
1633563220000|2021-10-06 23:33:40|126.32|123.72|126.32|123.72|126.32|123.72|126.32|123.72|0
1633563240000|2021-10-06 23:34:00|126.25|123.65|126.32|123.72|126.32|123.72|126.25|123.65|0
1633563260000|2021-10-06 23:34:20|126.25|123.65|126.25|123.65|126.32|123.72|126.25|123.65|0
1633563270000|2021-10-06 23:34:30|126.32|123.72|126.19|123.59|126.32|123.72|126.19|123.59|0
1633563280000|2021-10-06 23:34:40|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1633563300000|2021-10-06 23:35:00|126.19|123.59|126.19|123.59|126.19|123.59|126.19|123.59|0
1633563320000|2021-10-06 23:35:20|126.12|123.52|126.12|123.52|126.12|123.52|126.12|123.52|0
1633563330000|2021-10-06 23:35:30|126.09|123.49|126.05|123.45|126.09|123.49|126.05|123.45|0
1633563350000|2021-10-06 23:35:50|125.98|123.38|126.02|123.42|126.05|123.45|125.98|123.38|0
1633563360000|2021-10-06 23:36:00|126.05|123.45|126.05|123.45|126.05|123.45|125.98|123.38|0
1633563370000|2021-10-06 23:36:10|126.12|123.52|126.12|123.52|126.12|123.52|126.12|123.52|0
1633563380000|2021-10-06 23:36:20|126.05|123.45|126.12|123.52|126.12|123.52|126.05|123.45|0
1633563390000|2021-10-06 23:36:30|126.05|123.45|126.09|123.49|126.09|123.49|126.05|123.45|0
1633563400000|2021-10-06 23:36:40|126.05|123.45|126.05|123.45|126.09|123.49|126.05|123.45|0
1633563410000|2021-10-06 23:36:50|126.19|123.59|126.19|123.59|126.19|123.59|126.19|123.59|0
1633563420000|2021-10-06 23:37:00|126.12|123.52|126.19|123.59|126.19|123.59|126.12|123.52|0
1633563430000|2021-10-06 23:37:10|126.15|123.55|126.19|123.59|126.19|123.59|126.15|123.55|0
1633563440000|2021-10-06 23:37:20|126.25|123.65|126.25|123.65|126.32|123.72|126.25|123.65|0
1633563450000|2021-10-06 23:37:30|126.32|123.72|126.25|123.65|126.32|123.72|126.25|123.65|0
1633563470000|2021-10-06 23:37:50|126.19|123.59|126.19|123.59|126.19|123.59|126.19|123.59|0
1633563500000|2021-10-06 23:38:20|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1633563510000|2021-10-06 23:38:30|126.32|123.72|126.32|123.72|126.32|123.72|126.32|123.72|0
1633563520000|2021-10-06 23:38:40|126.25|123.65|126.32|123.72|126.32|123.72|126.25|123.65|0
1633563530000|2021-10-06 23:38:50|126.39|123.79|126.39|123.79|126.39|123.79|126.39|123.79|0
1633563540000|2021-10-06 23:39:00|126.45|123.85|126.52|123.92|126.52|123.92|126.45|123.85|0
1633563560000|2021-10-06 23:39:20|126.45|123.85|126.45|123.85|126.52|123.92|126.45|123.85|0
1633563580000|2021-10-06 23:39:40|126.52|123.92|126.52|123.92|126.52|123.92|126.52|123.92|0
1633563590000|2021-10-06 23:39:50|126.45|123.85|126.59|123.99|126.59|123.99|126.45|123.85|0
1633563600000|2021-10-06 23:40:00|126.52|123.92|126.66|124.06|126.72|124.12|126.52|123.92|0
1633563610000|2021-10-06 23:40:10|126.72|124.12|126.69|124.09|126.72|124.12|126.69|124.09|0
1633563620000|2021-10-06 23:40:20|126.72|124.12|126.66|124.06|126.72|124.12|126.66|124.06|0
1633563630000|2021-10-06 23:40:30|126.69|124.09|126.72|124.12|126.72|124.12|126.69|124.09|0
1633563640000|2021-10-06 23:40:40|126.66|124.06|126.59|123.99|126.66|124.06|126.59|123.99|0
1633563660000|2021-10-06 23:41:00|126.52|123.92|126.52|123.92|126.52|123.92|126.52|123.92|0
1633563670000|2021-10-06 23:41:10|126.45|123.85|126.45|123.85|126.45|123.85|126.45|123.85|0
1633563680000|2021-10-06 23:41:20|126.52|123.92|126.59|123.99|126.59|123.99|126.52|123.92|0
1633563690000|2021-10-06 23:41:30|126.66|124.06|126.72|124.12|126.72|124.12|126.66|124.06|0
1633563700000|2021-10-06 23:41:40|126.66|124.06|126.72|124.12|126.72|124.12|126.66|124.06|0
1633563710000|2021-10-06 23:41:50|126.66|124.06|126.66|124.06|126.66|124.06|126.62|124.02|0
1633563720000|2021-10-06 23:42:00|126.62|124.02|126.66|124.06|126.66|124.06|126.62|124.02|0
1633563730000|2021-10-06 23:42:10|126.62|124.02|126.59|123.99|126.62|124.02|126.59|123.99|0
1633563750000|2021-10-06 23:42:30|126.52|123.92|126.45|123.85|126.52|123.92|126.45|123.85|0
1633563760000|2021-10-06 23:42:40|126.52|123.92|126.52|123.92|126.52|123.92|126.52|123.92|0
1633563780000|2021-10-06 23:43:00|126.59|123.99|126.59|123.99|126.59|123.99|126.59|123.99|0
1633563790000|2021-10-06 23:43:10|126.52|123.92|126.59|123.99|126.59|123.99|126.52|123.92|0
1633563800000|2021-10-06 23:43:20|126.66|124.06|126.79|124.19|126.79|124.19|126.66|124.06|0
1633563810000|2021-10-06 23:43:30|126.72|124.12|126.66|124.06|126.72|124.12|126.66|124.06|0
1633563820000|2021-10-06 23:43:40|126.59|123.99|126.52|123.92|126.59|123.99|126.52|123.92|0
1633563830000|2021-10-06 23:43:50|126.45|123.85|126.45|123.85|126.45|123.85|126.45|123.85|0
1633563840000|2021-10-06 23:44:00|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1633563860000|2021-10-06 23:44:20|126.32|123.72|126.32|123.72|126.32|123.72|126.28|123.68|0
1633563870000|2021-10-06 23:44:30|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1633563880000|2021-10-06 23:44:40|126.42|123.82|126.38|123.78|126.42|123.82|126.38|123.78|0
1633563890000|2021-10-06 23:44:50|126.35|123.75|126.35|123.75|126.35|123.75|126.35|123.75|0
1633563900000|2021-10-06 23:45:00|126.38|123.78|126.32|123.72|126.45|123.85|126.32|123.72|0
1633563910000|2021-10-06 23:45:10|126.38|123.78|126.32|123.72|126.38|123.78|126.32|123.72|0
1633563920000|2021-10-06 23:45:20|126.28|123.68|126.25|123.65|126.28|123.68|126.25|123.65|0
1633563930000|2021-10-06 23:45:30|126.18|123.58|126.18|123.58|126.18|123.58|126.18|123.58|0
1633563940000|2021-10-06 23:45:40|126.22|123.62|126.25|123.65|126.25|123.65|126.22|123.62|0
1633563950000|2021-10-06 23:45:50|126.18|123.58|126.25|123.65|126.25|123.65|126.18|123.58|0
1633563960000|2021-10-06 23:46:00|126.32|123.72|126.32|123.72|126.38|123.78|126.32|123.72|0
1633563970000|2021-10-06 23:46:10|126.18|123.58|126.11|123.51|126.18|123.58|126.11|123.51|0
1633563980000|2021-10-06 23:46:20|126.05|123.45|125.98|123.38|126.05|123.45|125.98|123.38|0
1633563990000|2021-10-06 23:46:30|126.11|123.51|126.05|123.45|126.11|123.51|126.05|123.45|0
1633564000000|2021-10-06 23:46:40|125.98|123.38|125.98|123.38|125.98|123.38|125.98|123.38|0
1633564010000|2021-10-06 23:46:50|125.91|123.31|125.91|123.31|125.91|123.31|125.84|123.24|0
1633564020000|2021-10-06 23:47:00|125.84|123.24|125.84|123.24|125.91|123.31|125.84|123.24|0
1633564030000|2021-10-06 23:47:10|125.78|123.18|125.58|122.98|125.78|123.18|125.58|122.98|0
1633564040000|2021-10-06 23:47:20|125.64|123.04|125.64|123.04|125.71|123.11|125.64|123.04|0
1633564050000|2021-10-06 23:47:30|125.71|123.11|125.78|123.18|125.78|123.18|125.71|123.11|0
1633564060000|2021-10-06 23:47:40|125.64|123.04|125.71|123.11|125.71|123.11|125.64|123.04|0
1633564070000|2021-10-06 23:47:50|125.68|123.08|125.84|123.24|125.84|123.24|125.68|123.08|0
1633564080000|2021-10-06 23:48:00|125.78|123.18|125.78|123.18|125.78|123.18|125.71|123.11|0
1633564090000|2021-10-06 23:48:10|125.71|123.11|125.71|123.11|125.71|123.11|125.71|123.11|0
1633564100000|2021-10-06 23:48:20|125.78|123.18|125.78|123.18|125.78|123.18|125.78|123.18|0
1633564110000|2021-10-06 23:48:30|125.74|123.14|125.71|123.11|125.74|123.14|125.71|123.11|0
1633564120000|2021-10-06 23:48:40|125.78|123.18|125.84|123.24|125.84|123.24|125.78|123.18|0
1633564130000|2021-10-06 23:48:50|125.78|123.18|125.74|123.14|125.78|123.18|125.74|123.14|0
1633564140000|2021-10-06 23:49:00|125.78|123.18|125.64|123.04|125.78|123.18|125.64|123.04|0
1633564150000|2021-10-06 23:49:10|125.71|123.11|125.78|123.18|125.78|123.18|125.71|123.11|0
1633564160000|2021-10-06 23:49:20|125.81|123.21|125.78|123.18|125.81|123.21|125.78|123.18|0
1633564170000|2021-10-06 23:49:30|125.81|123.21|125.78|123.18|125.81|123.21|125.78|123.18|0
1633564180000|2021-10-06 23:49:40|125.84|123.24|125.84|123.24|125.84|123.24|125.84|123.24|0
1633564190000|2021-10-06 23:49:50|125.91|123.31|126.05|123.45|126.05|123.45|125.91|123.31|0
1633564200000|2021-10-06 23:50:00|126.11|123.51|126.05|123.45|126.11|123.51|125.98|123.38|0
1633564210000|2021-10-06 23:50:10|126.11|123.51|126.04|123.44|126.11|123.51|126.04|123.44|0
1633564220000|2021-10-06 23:50:20|126.11|123.51|126.04|123.44|126.11|123.51|126.04|123.44|0
1633564230000|2021-10-06 23:50:30|126.11|123.51|126.18|123.58|126.18|123.58|126.11|123.51|0
1633564240000|2021-10-06 23:50:40|126.11|123.51|126.11|123.51|126.11|123.51|126.11|123.51|0
1633564250000|2021-10-06 23:50:50|126.18|123.58|126.18|123.58|126.25|123.65|126.18|123.58|0
1633564260000|2021-10-06 23:51:00|126.15|123.55|126.15|123.55|126.15|123.55|126.15|123.55|0
1633564270000|2021-10-06 23:51:10|126.08|123.48|126.18|123.58|126.18|123.58|126.08|123.48|0
1633564280000|2021-10-06 23:51:20|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1633564300000|2021-10-06 23:51:40|126.31|123.71|126.38|123.78|126.38|123.78|126.25|123.65|0
1633564310000|2021-10-06 23:51:50|126.31|123.71|126.38|123.78|126.38|123.78|126.31|123.71|0
1633564320000|2021-10-06 23:52:00|126.45|123.85|126.52|123.92|126.52|123.92|126.45|123.85|0
1633564330000|2021-10-06 23:52:10|126.45|123.85|126.45|123.85|126.52|123.92|126.45|123.85|0
1633564340000|2021-10-06 23:52:20|126.48|123.88|126.52|123.92|126.52|123.92|126.48|123.88|0
1633564350000|2021-10-06 23:52:30|126.48|123.88|126.45|123.85|126.48|123.88|126.45|123.85|0
1633564360000|2021-10-06 23:52:40|126.52|123.92|126.52|123.92|126.52|123.92|126.48|123.88|0
1633564370000|2021-10-06 23:52:50|126.45|123.85|126.45|123.85|126.45|123.85|126.45|123.85|0
1633564380000|2021-10-06 23:53:00|126.52|123.92|126.52|123.92|126.52|123.92|126.52|123.92|0
1633564390000|2021-10-06 23:53:10|126.45|123.85|126.45|123.85|126.45|123.85|126.38|123.78|0
1633564400000|2021-10-06 23:53:20|126.42|123.82|126.38|123.78|126.42|123.82|126.38|123.78|0
1633564410000|2021-10-06 23:53:30|126.48|123.88|126.52|123.92|126.52|123.92|126.48|123.88|0
1633564430000|2021-10-06 23:53:50|126.45|123.85|126.48|123.88|126.48|123.88|126.45|123.85|0
1633564440000|2021-10-06 23:54:00|126.45|123.85|126.51|123.91|126.51|123.91|126.45|123.85|0
1633564450000|2021-10-06 23:54:10|126.48|123.88|126.45|123.85|126.48|123.88|126.45|123.85|0
1633564460000|2021-10-06 23:54:20|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1633564470000|2021-10-06 23:54:30|126.45|123.85|125.98|123.38|126.45|123.85|125.98|123.38|0
1633564500000|2021-10-06 23:55:00|125.91|123.31|125.91|123.31|125.91|123.31|125.91|123.31|0
1633564510000|2021-10-06 23:55:10|125.84|123.24|125.84|123.24|125.91|123.31|125.84|123.24|0
1633564520000|2021-10-06 23:55:20|125.91|123.31|125.91|123.31|125.98|123.38|125.91|123.31|0
1633564530000|2021-10-06 23:55:30|125.84|123.24|125.84|123.24|125.91|123.31|125.84|123.24|0
1633564540000|2021-10-06 23:55:40|125.91|123.31|125.88|123.28|125.91|123.31|125.88|123.28|0
1633564550000|2021-10-06 23:55:50|125.91|123.31|125.91|123.31|125.91|123.31|125.91|123.31|0
1633564560000|2021-10-06 23:56:00|125.97|123.37|125.84|123.24|125.97|123.37|125.84|123.24|0
1633564580000|2021-10-06 23:56:20|125.94|123.34|125.94|123.34|125.94|123.34|125.91|123.31|0
1633564590000|2021-10-06 23:56:30|125.97|123.37|125.91|123.31|126.01|123.41|125.91|123.31|0
1633564600000|2021-10-06 23:56:40|125.97|123.37|125.97|123.37|125.97|123.37|125.94|123.34|0
1633564610000|2021-10-06 23:56:50|125.94|123.34|125.91|123.31|125.94|123.34|125.91|123.31|0
1633564620000|2021-10-06 23:57:00|125.97|123.37|125.91|123.31|125.97|123.37|125.91|123.31|0
1633564630000|2021-10-06 23:57:10|125.97|123.37|125.91|123.31|125.97|123.37|125.91|123.31|0
1633564640000|2021-10-06 23:57:20|125.97|123.37|126.11|123.51|126.11|123.51|125.97|123.37|0
1633564650000|2021-10-06 23:57:30|126.18|123.58|126.18|123.58|126.18|123.58|126.18|123.58|0
1633564660000|2021-10-06 23:57:40|126.24|123.64|126.24|123.64|126.31|123.71|126.24|123.64|0
1633564670000|2021-10-06 23:57:50|126.31|123.71|126.18|123.58|126.38|123.78|126.18|123.58|0
1633564680000|2021-10-06 23:58:00|126.24|123.64|126.24|123.64|126.24|123.64|126.24|123.64|0
1633564690000|2021-10-06 23:58:10|126.31|123.71|126.11|123.51|126.31|123.71|126.11|123.51|0
1633564710000|2021-10-06 23:58:30|126.14|123.54|126.11|123.51|126.14|123.54|126.11|123.51|0
1633564720000|2021-10-06 23:58:40|126.14|123.54|126.14|123.54|126.14|123.54|126.11|123.51|0
1633564730000|2021-10-06 23:58:50|126.18|123.58|126.11|123.51|126.18|123.58|126.11|123.51|0
1633564740000|2021-10-06 23:59:00|126.04|123.44|126.11|123.51|126.18|123.58|126.04|123.44|0
1633564750000|2021-10-06 23:59:10|126.18|123.58|126.08|123.48|126.18|123.58|126.08|123.48|0
1633564760000|2021-10-06 23:59:20|126.04|123.44|125.97|123.37|126.04|123.44|125.97|123.37|0
1633564770000|2021-10-06 23:59:30|126.04|123.44|125.94|123.34|126.04|123.44|125.94|123.34|0
1633564780000|2021-10-06 23:59:40|125.91|123.31|125.91|123.31|125.91|123.31|125.84|123.24|0
1633564790000|2021-10-06 23:59:50|125.84|123.24|125.84|123.24|125.84|123.24|125.84|123.24|0
1633564800000|2021-10-07 00:00:00|125.87|123.27|126.11|123.51|126.11|123.51|125.87|123.27|0
1633564810000|2021-10-07 00:00:10|125.97|123.37|125.7|123.1|125.97|123.37|125.7|123.1|0
1633564820000|2021-10-07 00:00:20|125.91|123.31|126.11|123.51|126.11|123.51|125.91|123.31|0
1633564830000|2021-10-07 00:00:30|126.17|123.57|126.04|123.44|126.17|123.57|126.04|123.44|0
1633564840000|2021-10-07 00:00:40|126.01|123.41|125.97|123.37|126.01|123.41|125.97|123.37|0
1633564850000|2021-10-07 00:00:50|125.91|123.31|125.91|123.31|125.91|123.31|125.91|123.31|0
1633564860000|2021-10-07 00:01:00|125.84|123.24|125.5|122.9|125.84|123.24|125.5|122.9|0
1633564870000|2021-10-07 00:01:10|125.44|122.84|125.37|122.77|125.44|122.84|125.37|122.77|0
1633564880000|2021-10-07 00:01:20|125.3|122.7|125.3|122.7|125.44|122.84|125.23|122.63|0
1633564890000|2021-10-07 00:01:30|125.23|122.63|125.1|122.5|125.3|122.7|125.1|122.5|0
1633564900000|2021-10-07 00:01:40|125.17|122.57|125.34|122.74|125.34|122.74|125.17|122.57|0
1633564910000|2021-10-07 00:01:50|125.3|122.7|125.17|122.57|125.3|122.7|125.17|122.57|0
1633564920000|2021-10-07 00:02:00|125.1|122.5|125.03|122.43|125.17|122.57|125.03|122.43|0
1633564930000|2021-10-07 00:02:10|125.1|122.5|125.3|122.7|125.3|122.7|125.1|122.5|0
1633564940000|2021-10-07 00:02:20|125.37|122.77|125.3|122.7|125.37|122.77|125.3|122.7|0
1633564950000|2021-10-07 00:02:30|125.17|122.57|125.23|122.63|125.23|122.63|125.17|122.57|0
1633564960000|2021-10-07 00:02:40|125.3|122.7|125.37|122.77|125.37|122.77|125.3|122.7|0
1633564970000|2021-10-07 00:02:50|125.3|122.7|125.34|122.74|125.34|122.74|125.3|122.7|0
1633564980000|2021-10-07 00:03:00|125.37|122.77|125.23|122.63|125.37|122.77|125.23|122.63|0
1633564990000|2021-10-07 00:03:10|125.3|122.7|125.2|122.6|125.3|122.7|125.2|122.6|0
1633565000000|2021-10-07 00:03:20|125.23|122.63|125.43|122.83|125.43|122.83|125.23|122.63|0
1633565010000|2021-10-07 00:03:30|125.37|122.77|125.5|122.9|125.5|122.9|125.37|122.77|0
1633565020000|2021-10-07 00:03:40|125.7|123.1|125.74|123.14|125.74|123.14|125.7|123.1|0
1633565030000|2021-10-07 00:03:50|125.7|123.1|125.84|123.24|125.84|123.24|125.7|123.1|0
1633565040000|2021-10-07 00:04:00|125.97|123.37|125.77|123.17|125.97|123.37|125.77|123.17|0
1633565050000|2021-10-07 00:04:10|125.84|123.24|125.84|123.24|125.87|123.27|125.84|123.24|0
1633565060000|2021-10-07 00:04:20|125.97|123.37|126.04|123.44|126.11|123.51|125.97|123.37|0
1633565070000|2021-10-07 00:04:30|126.11|123.51|125.97|123.37|126.11|123.51|125.97|123.37|0
1633565080000|2021-10-07 00:04:40|126.04|123.44|126.11|123.51|126.11|123.51|126.04|123.44|0
1633565090000|2021-10-07 00:04:50|126.04|123.44|126.04|123.44|126.11|123.51|126.04|123.44|0
1633565100000|2021-10-07 00:05:00|125.97|123.37|126.17|123.57|126.17|123.57|125.97|123.37|0
1633565110000|2021-10-07 00:05:10|126.1|123.5|126.17|123.57|126.17|123.57|126.1|123.5|0
1633565120000|2021-10-07 00:05:20|126.1|123.5|126.17|123.57|126.17|123.57|126.1|123.5|0
1633565130000|2021-10-07 00:05:30|126.37|123.77|126.44|123.84|126.44|123.84|126.37|123.77|0
1633565140000|2021-10-07 00:05:40|126.51|123.91|126.51|123.91|126.51|123.91|126.37|123.77|0
1633565150000|2021-10-07 00:05:50|126.44|123.84|126.41|123.81|126.44|123.84|126.37|123.77|0
1633565160000|2021-10-07 00:06:00|126.37|123.77|126.37|123.77|126.44|123.84|126.37|123.77|0
1633565170000|2021-10-07 00:06:10|126.24|123.64|126.17|123.57|126.24|123.64|126.17|123.57|0
1633565180000|2021-10-07 00:06:20|126.04|123.44|125.97|123.37|126.1|123.5|125.97|123.37|0
1633565190000|2021-10-07 00:06:30|126.1|123.5|126.04|123.44|126.1|123.5|126.04|123.44|0
1633565200000|2021-10-07 00:06:40|126.1|123.5|126.1|123.5|126.1|123.5|126.1|123.5|0
1633565210000|2021-10-07 00:06:50|126.07|123.47|125.97|123.37|126.07|123.47|125.9|123.3|0
1633565220000|2021-10-07 00:07:00|125.94|123.34|125.87|123.27|125.94|123.34|125.83|123.23|0
1633565230000|2021-10-07 00:07:10|125.83|123.23|125.63|123.03|125.83|123.23|125.63|123.03|0
1633565240000|2021-10-07 00:07:20|125.57|122.97|125.7|123.1|125.7|123.1|125.5|122.9|0
1633565250000|2021-10-07 00:07:30|125.77|123.17|125.77|123.17|125.77|123.17|125.63|123.03|0
1633565260000|2021-10-07 00:07:40|125.7|123.1|125.63|123.03|125.7|123.1|125.63|123.03|0
1633565270000|2021-10-07 00:07:50|125.57|122.97|125.63|123.03|125.7|123.1|125.57|122.97|0
1633565280000|2021-10-07 00:08:00|125.57|122.97|125.63|123.03|125.63|123.03|125.57|122.97|0
1633565290000|2021-10-07 00:08:10|125.67|123.07|125.77|123.17|125.77|123.17|125.67|123.07|0
1633565300000|2021-10-07 00:08:20|125.83|123.23|125.9|123.3|125.9|123.3|125.77|123.17|0
1633565310000|2021-10-07 00:08:30|125.87|123.27|125.83|123.23|125.87|123.27|125.83|123.23|0
1633565320000|2021-10-07 00:08:40|125.9|123.3|125.9|123.3|125.9|123.3|125.9|123.3|0
1633565330000|2021-10-07 00:08:50|125.83|123.23|125.9|123.3|125.9|123.3|125.83|123.23|0
1633565340000|2021-10-07 00:09:00|125.97|123.37|125.77|123.17|125.97|123.37|125.77|123.17|0
1633565350000|2021-10-07 00:09:10|125.83|123.23|125.77|123.17|125.83|123.23|125.73|123.13|0
1633565360000|2021-10-07 00:09:20|125.83|123.23|126.04|123.44|126.04|123.44|125.83|123.23|0
1633565370000|2021-10-07 00:09:30|125.97|123.37|125.97|123.37|126.04|123.44|125.97|123.37|0
1633565380000|2021-10-07 00:09:40|126.04|123.44|126.24|123.64|126.24|123.64|126.04|123.44|0
1633565390000|2021-10-07 00:09:50|126.1|123.5|126.24|123.64|126.24|123.64|126.1|123.5|0
1633565400000|2021-10-07 00:10:00|126.17|123.57|126.17|123.57|126.24|123.64|126.17|123.57|0
1633565410000|2021-10-07 00:10:10|126.24|123.64|126.24|123.64|126.24|123.64|126.17|123.57|0
1633565420000|2021-10-07 00:10:20|126.17|123.57|126.1|123.5|126.17|123.57|126.1|123.5|0
1633565430000|2021-10-07 00:10:30|126.17|123.57|126.24|123.64|126.24|123.64|126.17|123.57|0
1633565440000|2021-10-07 00:10:40|126.3|123.7|126.37|123.77|126.37|123.77|126.3|123.7|0
1633565450000|2021-10-07 00:10:50|126.3|123.7|126.37|123.77|126.37|123.77|126.3|123.7|0
1633565460000|2021-10-07 00:11:00|126.44|123.84|126.44|123.84|126.44|123.84|126.44|123.84|0
1633565470000|2021-10-07 00:11:10|126.37|123.77|126.3|123.7|126.37|123.77|126.24|123.64|0
1633565480000|2021-10-07 00:11:20|126.37|123.77|126.37|123.77|126.37|123.77|126.27|123.67|0
1633565490000|2021-10-07 00:11:30|126.3|123.7|126.3|123.7|126.37|123.77|126.3|123.7|0
1633565500000|2021-10-07 00:11:40|126.24|123.64|126.17|123.57|126.24|123.64|126.17|123.57|0
1633565510000|2021-10-07 00:11:50|126.14|123.54|126.17|123.57|126.17|123.57|126.1|123.5|0
1633565520000|2021-10-07 00:12:00|126.2|123.6|126.37|123.77|126.37|123.77|126.2|123.6|0
1633565530000|2021-10-07 00:12:10|126.3|123.7|126.3|123.7|126.37|123.77|126.3|123.7|0
1633565540000|2021-10-07 00:12:20|126.24|123.64|126.17|123.57|126.24|123.64|126.17|123.57|0
1633565550000|2021-10-07 00:12:30|126.1|123.5|126.1|123.5|126.1|123.5|126.03|123.43|0
1633565560000|2021-10-07 00:12:40|126.24|123.64|126.44|123.84|126.44|123.84|126.24|123.64|0
1633565570000|2021-10-07 00:12:50|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1633565580000|2021-10-07 00:13:00|126.3|123.7|126.3|123.7|126.3|123.7|126.3|123.7|0
1633565590000|2021-10-07 00:13:10|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1633565600000|2021-10-07 00:13:20|126.3|123.7|126.37|123.77|126.37|123.77|126.3|123.7|0
1633565610000|2021-10-07 00:13:30|126.3|123.7|126.44|123.84|126.44|123.84|126.3|123.7|0
1633565620000|2021-10-07 00:13:40|126.41|123.81|126.37|123.77|126.41|123.81|126.37|123.77|0
1633565630000|2021-10-07 00:13:50|126.27|123.67|126.3|123.7|126.3|123.7|126.24|123.64|0
1633565640000|2021-10-07 00:14:00|126.37|123.77|126.2|123.6|126.37|123.77|126.2|123.6|0
1633565650000|2021-10-07 00:14:10|126.24|123.64|126.3|123.7|126.3|123.7|126.24|123.64|0
1633565660000|2021-10-07 00:14:20|126.24|123.64|126.1|123.5|126.24|123.64|126.1|123.5|0
1633565670000|2021-10-07 00:14:30|126.03|123.43|126.03|123.43|126.03|123.43|126.03|123.43|0
1633565680000|2021-10-07 00:14:40|126.17|123.57|125.97|123.37|126.17|123.57|125.97|123.37|0
1633565690000|2021-10-07 00:14:50|125.9|123.3|126.1|123.5|126.1|123.5|125.9|123.3|0
1633565700000|2021-10-07 00:15:00|126.17|123.57|126.17|123.57|126.23|123.63|126.03|123.43|0
1633565710000|2021-10-07 00:15:10|126.1|123.5|126.1|123.5|126.17|123.57|126.1|123.5|0
1633565720000|2021-10-07 00:15:20|126.23|123.63|126.3|123.7|126.37|123.77|126.23|123.63|0
1633565730000|2021-10-07 00:15:30|126.37|123.77|126.23|123.63|126.37|123.77|126.23|123.63|0
1633565740000|2021-10-07 00:15:40|126.17|123.57|126.1|123.5|126.17|123.57|126.03|123.43|0
1633565750000|2021-10-07 00:15:50|126.03|123.43|126.03|123.43|126.17|123.57|126.03|123.43|0
1633565760000|2021-10-07 00:16:00|125.97|123.37|125.9|123.3|125.97|123.37|125.9|123.3|0
1633565770000|2021-10-07 00:16:10|125.96|123.36|125.96|123.36|126.03|123.43|125.96|123.36|0
1633565780000|2021-10-07 00:16:20|126|123.4|126|123.4|126|123.4|126|123.4|0
1633565790000|2021-10-07 00:16:30|125.96|123.36|126.07|123.47|126.07|123.47|125.96|123.36|0
1633565800000|2021-10-07 00:16:40|126.03|123.43|126.17|123.57|126.17|123.57|126.03|123.43|0
1633565810000|2021-10-07 00:16:50|126.1|123.5|126.03|123.43|126.1|123.5|126.03|123.43|0
1633565820000|2021-10-07 00:17:00|126|123.4|125.96|123.36|126.03|123.43|125.96|123.36|0
1633565830000|2021-10-07 00:17:10|126|123.4|125.96|123.36|126|123.4|125.96|123.36|0
1633565840000|2021-10-07 00:17:20|126|123.4|126.07|123.47|126.1|123.5|126|123.4|0
1633565850000|2021-10-07 00:17:30|126.03|123.43|126.1|123.5|126.1|123.5|126.03|123.43|0
1633565860000|2021-10-07 00:17:40|126.03|123.43|125.9|123.3|126.03|123.43|125.9|123.3|0
1633565870000|2021-10-07 00:17:50|125.96|123.36|125.76|123.16|125.96|123.36|125.76|123.16|0
1633565880000|2021-10-07 00:18:00|125.8|123.2|125.76|123.16|125.8|123.2|125.76|123.16|0
1633565890000|2021-10-07 00:18:10|125.7|123.1|125.83|123.23|125.83|123.23|125.7|123.1|0
1633565900000|2021-10-07 00:18:20|125.9|123.3|125.96|123.36|125.96|123.36|125.83|123.23|0
1633565910000|2021-10-07 00:18:30|126.1|123.5|126.13|123.53|126.17|123.57|126.1|123.5|0
1633565920000|2021-10-07 00:18:40|126.17|123.57|126.17|123.57|126.17|123.57|126.1|123.5|0
1633565930000|2021-10-07 00:18:50|126.07|123.47|126.17|123.57|126.17|123.57|126.07|123.47|0
1633565940000|2021-10-07 00:19:00|126.1|123.5|125.83|123.23|126.1|123.5|125.83|123.23|0
1633565950000|2021-10-07 00:19:10|125.86|123.26|125.86|123.26|125.9|123.3|125.83|123.23|0
1633565960000|2021-10-07 00:19:20|125.9|123.3|125.83|123.23|125.96|123.36|125.83|123.23|0
1633565970000|2021-10-07 00:19:30|125.9|123.3|125.9|123.3|125.9|123.3|125.83|123.23|0
1633565980000|2021-10-07 00:19:40|125.83|123.23|125.9|123.3|125.9|123.3|125.83|123.23|0
1633565990000|2021-10-07 00:19:50|125.83|123.23|125.86|123.26|125.86|123.26|125.83|123.23|0
1633566000000|2021-10-07 00:20:00|125.96|123.36|125.96|123.36|125.96|123.36|125.96|123.36|0
1633566010000|2021-10-07 00:20:10|126.03|123.43|125.96|123.36|126.03|123.43|125.96|123.36|0
1633566020000|2021-10-07 00:20:20|125.9|123.3|125.96|123.36|125.96|123.36|125.83|123.23|0
1633566030000|2021-10-07 00:20:30|125.9|123.3|125.96|123.36|125.96|123.36|125.9|123.3|0
1633566040000|2021-10-07 00:20:40|126.03|123.43|126.03|123.43|126.1|123.5|126.03|123.43|0
1633566050000|2021-10-07 00:20:50|126.16|123.56|126.13|123.53|126.16|123.56|126.13|123.53|0
1633566060000|2021-10-07 00:21:00|126.1|123.5|126.1|123.5|126.1|123.5|126.03|123.43|0
1633566070000|2021-10-07 00:21:10|126.03|123.43|126.1|123.5|126.1|123.5|126.03|123.43|0
1633566080000|2021-10-07 00:21:20|126.16|123.56|126.1|123.5|126.16|123.56|126.1|123.5|0
1633566090000|2021-10-07 00:21:30|126.16|123.56|126.23|123.63|126.23|123.63|126.16|123.56|0
1633566100000|2021-10-07 00:21:40|126.3|123.7|126.3|123.7|126.3|123.7|126.23|123.63|0
1633566110000|2021-10-07 00:21:50|126.37|123.77|126.3|123.7|126.37|123.77|126.3|123.7|0
1633566130000|2021-10-07 00:22:10|126.37|123.77|126.3|123.7|126.37|123.77|126.3|123.7|0
1633566140000|2021-10-07 00:22:20|126.23|123.63|126.16|123.56|126.3|123.7|126.16|123.56|0
1633566150000|2021-10-07 00:22:30|126.1|123.5|126.16|123.56|126.16|123.56|126.1|123.5|0
1633566160000|2021-10-07 00:22:40|126.23|123.63|126.23|123.63|126.23|123.63|126.23|123.63|0
1633566170000|2021-10-07 00:22:50|126.3|123.7|126.3|123.7|126.3|123.7|126.3|123.7|0
1633566180000|2021-10-07 00:23:00|126.37|123.77|126.37|123.77|126.43|123.83|126.37|123.77|0
1633566190000|2021-10-07 00:23:10|126.43|123.83|126.5|123.9|126.5|123.9|126.43|123.83|0
1633566200000|2021-10-07 00:23:20|126.57|123.97|126.5|123.9|126.57|123.97|126.5|123.9|0
1633566210000|2021-10-07 00:23:30|126.57|123.97|126.43|123.83|126.57|123.97|126.43|123.83|0
1633566220000|2021-10-07 00:23:40|126.37|123.77|126.37|123.77|126.43|123.83|126.37|123.77|0
1633566230000|2021-10-07 00:23:50|126.43|123.83|126.4|123.8|126.43|123.83|126.4|123.8|0
1633566240000|2021-10-07 00:24:00|126.43|123.83|126.37|123.77|126.43|123.83|126.37|123.77|0
1633566250000|2021-10-07 00:24:10|126.3|123.7|126.27|123.67|126.3|123.7|126.23|123.63|0
1633566260000|2021-10-07 00:24:20|126.23|123.63|126.16|123.56|126.23|123.63|126.16|123.56|0
1633566270000|2021-10-07 00:24:30|126.23|123.63|126.1|123.5|126.23|123.63|126.1|123.5|0
1633566280000|2021-10-07 00:24:40|126.16|123.56|126.13|123.53|126.16|123.56|126.13|123.53|0
1633566290000|2021-10-07 00:24:50|126.1|123.5|126.13|123.53|126.13|123.53|126.1|123.5|0
1633566300000|2021-10-07 00:25:00|126.1|123.5|125.96|123.36|126.1|123.5|125.96|123.36|0
1633566310000|2021-10-07 00:25:10|125.89|123.29|125.89|123.29|125.89|123.29|125.89|123.29|0
1633566320000|2021-10-07 00:25:20|125.83|123.23|125.89|123.29|125.89|123.29|125.83|123.23|0
1633566330000|2021-10-07 00:25:30|125.96|123.36|125.96|123.36|125.96|123.36|125.96|123.36|0
1633566340000|2021-10-07 00:25:40|125.89|123.29|125.96|123.36|125.96|123.36|125.89|123.29|0
1633566350000|2021-10-07 00:25:50|125.89|123.29|125.93|123.33|125.96|123.36|125.89|123.29|0
1633566360000|2021-10-07 00:26:00|125.89|123.29|125.89|123.29|125.96|123.36|125.89|123.29|0
1633566370000|2021-10-07 00:26:10|125.96|123.36|125.99|123.39|126|123.4|125.96|123.36|0
1633566380000|2021-10-07 00:26:20|125.96|123.36|125.96|123.36|125.99|123.39|125.96|123.36|0
1633566400000|2021-10-07 00:26:40|126.03|123.43|126.03|123.43|126.06|123.46|126.03|123.43|0
1633566410000|2021-10-07 00:26:50|126.09|123.49|126.09|123.49|126.09|123.49|126.09|123.49|0
1633566420000|2021-10-07 00:27:00|126.03|123.43|126.09|123.49|126.13|123.53|126.03|123.43|0
1633566430000|2021-10-07 00:27:10|126.13|123.53|126.03|123.43|126.13|123.53|126.03|123.43|0
1633566440000|2021-10-07 00:27:20|125.96|123.36|125.89|123.29|125.96|123.36|125.89|123.29|0
1633566450000|2021-10-07 00:27:30|125.82|123.22|125.69|123.09|125.82|123.22|125.69|123.09|0
1633566460000|2021-10-07 00:27:40|125.62|123.02|125.69|123.09|125.73|123.13|125.62|123.02|0
1633566470000|2021-10-07 00:27:50|125.76|123.16|125.69|123.09|125.76|123.16|125.69|123.09|0
1633566480000|2021-10-07 00:28:00|125.82|123.22|125.69|123.09|125.82|123.22|125.69|123.09|0
1633566490000|2021-10-07 00:28:10|125.76|123.16|125.69|123.09|125.76|123.16|125.69|123.09|0
1633566530000|2021-10-07 00:28:50|125.66|123.06|125.69|123.09|125.69|123.09|125.62|123.02|0
1633566540000|2021-10-07 00:29:00|125.76|123.16|125.62|123.02|125.76|123.16|125.62|123.02|0
1633566550000|2021-10-07 00:29:10|125.56|122.96|125.56|122.96|125.56|122.96|125.56|122.96|0
1633566570000|2021-10-07 00:29:30|125.49|122.89|125.42|122.82|125.49|122.89|125.42|122.82|0
1633566580000|2021-10-07 00:29:40|125.49|122.89|125.56|122.96|125.56|122.96|125.49|122.89|0
1633566590000|2021-10-07 00:29:50|125.52|122.92|125.56|122.96|125.56|122.96|125.52|122.92|0
1633566600000|2021-10-07 00:30:00|125.69|123.09|125.56|122.96|125.69|123.09|125.56|122.96|0
1633566610000|2021-10-07 00:30:10|125.49|122.89|125.42|122.82|125.49|122.89|125.42|122.82|0
1633566620000|2021-10-07 00:30:20|125.49|122.89|125.35|122.75|125.49|122.89|125.35|122.75|0
1633566630000|2021-10-07 00:30:30|125.29|122.69|125.22|122.62|125.29|122.69|125.22|122.62|0
1633566640000|2021-10-07 00:30:40|125.29|122.69|125.15|122.55|125.29|122.69|125.15|122.55|0
1633566650000|2021-10-07 00:30:50|125.22|122.62|125.15|122.55|125.22|122.62|125.15|122.55|0
1633566660000|2021-10-07 00:31:00|125.09|122.49|125.15|122.55|125.15|122.55|125.09|122.49|0
1633566670000|2021-10-07 00:31:10|125.22|122.62|125.22|122.62|125.22|122.62|125.22|122.62|0
1633566680000|2021-10-07 00:31:20|125.15|122.55|125.22|122.62|125.22|122.62|125.15|122.55|0
1633566690000|2021-10-07 00:31:30|125.15|122.55|125.02|122.42|125.15|122.55|125.02|122.42|0
1633566700000|2021-10-07 00:31:40|124.95|122.35|124.82|122.22|124.95|122.35|124.82|122.22|0
1633566710000|2021-10-07 00:31:50|124.88|122.28|124.88|122.28|124.95|122.35|124.88|122.28|0
1633566720000|2021-10-07 00:32:00|124.82|122.22|124.82|122.22|124.82|122.22|124.82|122.22|0
1633566730000|2021-10-07 00:32:10|124.75|122.15|124.82|122.22|124.82|122.22|124.75|122.15|0
1633566740000|2021-10-07 00:32:20|124.75|122.15|124.82|122.22|124.82|122.22|124.75|122.15|0
1633566750000|2021-10-07 00:32:30|124.75|122.15|124.75|122.15|124.75|122.15|124.75|122.15|0
1633566760000|2021-10-07 00:32:40|124.82|122.22|124.75|122.15|124.82|122.22|124.75|122.15|0
1633566770000|2021-10-07 00:32:50|124.79|122.19|124.79|122.19|124.79|122.19|124.79|122.19|0
1633566780000|2021-10-07 00:33:00|124.75|122.15|124.68|122.08|124.75|122.15|124.68|122.08|0
1633566790000|2021-10-07 00:33:10|124.75|122.15|124.82|122.22|124.82|122.22|124.75|122.15|0
1633566800000|2021-10-07 00:33:20|124.85|122.25|124.88|122.28|124.88|122.28|124.82|122.22|0
1633566810000|2021-10-07 00:33:30|124.75|122.15|124.75|122.15|124.75|122.15|124.75|122.15|0
1633566820000|2021-10-07 00:33:40|124.79|122.19|124.82|122.22|124.82|122.22|124.75|122.15|0
1633566830000|2021-10-07 00:33:50|124.88|122.28|124.88|122.28|124.88|122.28|124.88|122.28|0
1633566840000|2021-10-07 00:34:00|124.95|122.35|125.02|122.42|125.02|122.42|124.95|122.35|0
1633566850000|2021-10-07 00:34:10|124.95|122.35|125.02|122.42|125.02|122.42|124.95|122.35|0
1633566860000|2021-10-07 00:34:20|124.95|122.35|125.02|122.42|125.02|122.42|124.95|122.35|0
1633566870000|2021-10-07 00:34:30|124.95|122.35|125.08|122.48|125.08|122.48|124.95|122.35|0
1633566890000|2021-10-07 00:34:50|125.05|122.45|125.02|122.42|125.05|122.45|125.02|122.42|0
1633566900000|2021-10-07 00:35:00|124.98|122.38|124.95|122.35|124.98|122.38|124.95|122.35|0
1633566910000|2021-10-07 00:35:10|124.88|122.28|124.88|122.28|124.95|122.35|124.88|122.28|0
1633566920000|2021-10-07 00:35:20|124.75|122.15|124.82|122.22|124.82|122.22|124.75|122.15|0
1633566930000|2021-10-07 00:35:30|124.75|122.15|124.75|122.15|124.75|122.15|124.75|122.15|0
1633566940000|2021-10-07 00:35:40|124.68|122.08|124.62|122.02|124.68|122.08|124.62|122.02|0
1633566950000|2021-10-07 00:35:50|124.68|122.08|124.75|122.15|124.75|122.15|124.68|122.08|0
1633566960000|2021-10-07 00:36:00|124.68|122.08|124.68|122.08|124.68|122.08|124.68|122.08|0
1633566970000|2021-10-07 00:36:10|124.62|122.02|124.62|122.02|124.62|122.02|124.62|122.02|0
1633566980000|2021-10-07 00:36:20|124.65|122.05|124.55|121.95|124.65|122.05|124.55|121.95|0
1633566990000|2021-10-07 00:36:30|124.42|121.82|124.42|121.82|124.48|121.88|124.42|121.82|0
1633567000000|2021-10-07 00:36:40|124.28|121.68|124.22|121.62|124.28|121.68|124.22|121.62|0
1633567010000|2021-10-07 00:36:50|124.15|121.55|124.15|121.55|124.15|121.55|124.08|121.48|0
1633567020000|2021-10-07 00:37:00|124.08|121.48|124.08|121.48|124.15|121.55|124.08|121.48|0
1633567030000|2021-10-07 00:37:10|124.02|121.42|124.02|121.42|124.02|121.42|123.95|121.35|0
1633567040000|2021-10-07 00:37:20|123.95|121.35|124.02|121.42|124.02|121.42|123.95|121.35|0
1633567050000|2021-10-07 00:37:30|124.08|121.48|124.22|121.62|124.22|121.62|124.02|121.42|0
1633567060000|2021-10-07 00:37:40|124.15|121.55|124.15|121.55|124.22|121.62|124.15|121.55|0
1633567070000|2021-10-07 00:37:50|124.22|121.62|124.15|121.55|124.22|121.62|124.15|121.55|0
1633567080000|2021-10-07 00:38:00|124.28|121.68|124.28|121.68|124.28|121.68|124.15|121.55|0
1633567100000|2021-10-07 00:38:20|124.25|121.65|124.28|121.68|124.28|121.68|124.25|121.65|0
1633567110000|2021-10-07 00:38:30|124.22|121.62|124.15|121.55|124.25|121.65|124.15|121.55|0
1633567120000|2021-10-07 00:38:40|124.22|121.62|124.22|121.62|124.22|121.62|124.22|121.62|0
1633567130000|2021-10-07 00:38:50|124.35|121.75|124.35|121.75|124.35|121.75|124.35|121.75|0
1633567140000|2021-10-07 00:39:00|124.38|121.78|124.41|121.81|124.41|121.81|124.35|121.75|0
1633567150000|2021-10-07 00:39:10|124.38|121.78|124.41|121.81|124.41|121.81|124.38|121.78|0
1633567160000|2021-10-07 00:39:20|124.35|121.75|124.35|121.75|124.35|121.75|124.35|121.75|0
1633567170000|2021-10-07 00:39:30|124.41|121.81|124.35|121.75|124.41|121.81|124.35|121.75|0
1633567180000|2021-10-07 00:39:40|124.41|121.81|124.48|121.88|124.48|121.88|124.41|121.81|0
1633567190000|2021-10-07 00:39:50|124.41|121.81|124.41|121.81|124.48|121.88|124.41|121.81|0
1633567200000|2021-10-07 00:40:00|124.48|121.88|124.55|121.95|124.55|121.95|124.48|121.88|0
1633567210000|2021-10-07 00:40:10|124.61|122.01|124.55|121.95|124.61|122.01|124.55|121.95|0
1633567220000|2021-10-07 00:40:20|124.61|122.01|124.55|121.95|124.61|122.01|124.55|121.95|0
1633567230000|2021-10-07 00:40:30|124.61|122.01|124.61|122.01|124.61|122.01|124.61|122.01|0
1633567240000|2021-10-07 00:40:40|124.58|121.98|124.61|122.01|124.61|122.01|124.55|121.95|0
1633567250000|2021-10-07 00:40:50|124.58|121.98|124.48|121.88|124.61|122.01|124.48|121.88|0
1633567260000|2021-10-07 00:41:00|124.45|121.85|124.48|121.88|124.48|121.88|124.45|121.85|0
1633567270000|2021-10-07 00:41:10|124.55|121.95|124.55|121.95|124.55|121.95|124.55|121.95|0
1633567280000|2021-10-07 00:41:20|124.51|121.91|124.61|122.01|124.61|122.01|124.51|121.91|0
1633567290000|2021-10-07 00:41:30|124.55|121.95|124.68|122.08|124.68|122.08|124.55|121.95|0
1633567300000|2021-10-07 00:41:40|124.61|122.01|124.55|121.95|124.61|122.01|124.55|121.95|0
1633567310000|2021-10-07 00:41:50|124.61|122.01|124.61|122.01|124.61|122.01|124.61|122.01|0
1633567320000|2021-10-07 00:42:00|124.55|121.95|124.58|121.98|124.61|122.01|124.55|121.95|0
1633567330000|2021-10-07 00:42:10|124.61|122.01|124.61|122.01|124.61|122.01|124.55|121.95|0
1633567340000|2021-10-07 00:42:20|124.68|122.08|124.75|122.15|124.75|122.15|124.68|122.08|0
1633567350000|2021-10-07 00:42:30|124.68|122.08|124.75|122.15|124.75|122.15|124.68|122.08|0
1633567360000|2021-10-07 00:42:40|124.68|122.08|124.68|122.08|124.68|122.08|124.68|122.08|0
1633567370000|2021-10-07 00:42:50|124.61|122.01|124.61|122.01|124.61|122.01|124.61|122.01|0
1633567380000|2021-10-07 00:43:00|124.68|122.08|124.75|122.15|124.75|122.15|124.68|122.08|0
1633567400000|2021-10-07 00:43:20|124.68|122.08|124.61|122.01|124.68|122.08|124.61|122.01|0
1633567420000|2021-10-07 00:43:40|124.55|121.95|124.48|121.88|124.55|121.95|124.48|121.88|0
1633567430000|2021-10-07 00:43:50|124.51|121.91|124.55|121.95|124.55|121.95|124.48|121.88|0
1633567440000|2021-10-07 00:44:00|124.61|122.01|124.61|122.01|124.61|122.01|124.61|122.01|0
1633567450000|2021-10-07 00:44:10|124.55|121.95|124.61|122.01|124.61|122.01|124.55|121.95|0
1633567460000|2021-10-07 00:44:20|124.68|122.08|124.75|122.15|124.75|122.15|124.68|122.08|0
1633567470000|2021-10-07 00:44:30|124.68|122.08|124.68|122.08|124.68|122.08|124.68|122.08|0
1633567490000|2021-10-07 00:44:50|124.75|122.15|124.68|122.08|124.75|122.15|124.68|122.08|0
1633567500000|2021-10-07 00:45:00|124.61|122.01|124.61|122.01|124.61|122.01|124.61|122.01|0
1633567510000|2021-10-07 00:45:10|124.54|121.94|124.61|122.01|124.61|122.01|124.54|121.94|0
1633567520000|2021-10-07 00:45:20|124.54|121.94|124.54|121.94|124.54|121.94|124.48|121.88|0
1633567530000|2021-10-07 00:45:30|124.48|121.88|124.48|121.88|124.48|121.88|124.48|121.88|0
1633567540000|2021-10-07 00:45:40|124.51|121.91|124.54|121.94|124.54|121.94|124.51|121.91|0
1633567550000|2021-10-07 00:45:50|124.51|121.91|124.41|121.81|124.51|121.91|124.41|121.81|0
1633567560000|2021-10-07 00:46:00|124.48|121.88|124.34|121.74|124.48|121.88|124.34|121.74|0
1633567570000|2021-10-07 00:46:10|124.28|121.68|124.28|121.68|124.31|121.71|124.21|121.61|0
1633567590000|2021-10-07 00:46:30|124.21|121.61|124.28|121.68|124.28|121.68|124.21|121.61|0
1633567600000|2021-10-07 00:46:40|124.25|121.65|124.21|121.61|124.28|121.68|124.21|121.61|0
1633567610000|2021-10-07 00:46:50|124.25|121.65|124.28|121.68|124.28|121.68|124.25|121.65|0
1633567620000|2021-10-07 00:47:00|124.21|121.61|124.14|121.54|124.21|121.61|124.14|121.54|0
1633567630000|2021-10-07 00:47:10|124.21|121.61|124.21|121.61|124.21|121.61|124.14|121.54|0
1633567640000|2021-10-07 00:47:20|124.34|121.74|124.34|121.74|124.34|121.74|124.34|121.74|0
1633567650000|2021-10-07 00:47:30|124.41|121.81|124.34|121.74|124.41|121.81|124.34|121.74|0
1633567660000|2021-10-07 00:47:40|124.41|121.81|124.21|121.61|124.41|121.81|124.21|121.61|0
1633567670000|2021-10-07 00:47:50|124.28|121.68|124.28|121.68|124.28|121.68|124.28|121.68|0
1633567680000|2021-10-07 00:48:00|124.21|121.61|124.21|121.61|124.25|121.65|124.21|121.61|0
1633567690000|2021-10-07 00:48:10|124.28|121.68|124.28|121.68|124.28|121.68|124.28|121.68|0
1633567700000|2021-10-07 00:48:20|124.21|121.61|124.21|121.61|124.21|121.61|124.21|121.61|0
1633567710000|2021-10-07 00:48:30|124.24|121.64|124.28|121.68|124.28|121.68|124.24|121.64|0
1633567720000|2021-10-07 00:48:40|124.34|121.74|124.41|121.81|124.41|121.81|124.34|121.74|0
1633567730000|2021-10-07 00:48:50|124.44|121.84|124.41|121.81|124.48|121.88|124.41|121.81|0
1633567740000|2021-10-07 00:49:00|124.48|121.88|124.48|121.88|124.48|121.88|124.41|121.81|0
1633567750000|2021-10-07 00:49:10|124.41|121.81|124.48|121.88|124.48|121.88|124.41|121.81|0
1633567760000|2021-10-07 00:49:20|124.41|121.81|124.48|121.88|124.48|121.88|124.41|121.81|0
1633567770000|2021-10-07 00:49:30|124.41|121.81|124.41|121.81|124.41|121.81|124.41|121.81|0
1633567780000|2021-10-07 00:49:40|124.34|121.74|124.34|121.74|124.34|121.74|124.34|121.74|0
1633567790000|2021-10-07 00:49:50|124.28|121.68|124.34|121.74|124.34|121.74|124.28|121.68|0
1633567800000|2021-10-07 00:50:00|124.41|121.81|124.28|121.68|124.41|121.81|124.28|121.68|0
1633567810000|2021-10-07 00:50:10|124.21|121.61|124.21|121.61|124.21|121.61|124.14|121.54|0
1633567820000|2021-10-07 00:50:20|124.24|121.64|124.28|121.68|124.28|121.68|124.24|121.64|0
1633567830000|2021-10-07 00:50:30|124.34|121.74|124.41|121.81|124.41|121.81|124.34|121.74|0
1633567840000|2021-10-07 00:50:40|124.34|121.74|124.34|121.74|124.34|121.74|124.34|121.74|0
1633567850000|2021-10-07 00:50:50|124.38|121.78|124.38|121.78|124.38|121.78|124.34|121.74|0
1633567860000|2021-10-07 00:51:00|124.48|121.88|124.48|121.88|124.48|121.88|124.48|121.88|0
1633567870000|2021-10-07 00:51:10|124.41|121.81|124.41|121.81|124.41|121.81|124.41|121.81|0
1633567880000|2021-10-07 00:51:20|124.48|121.88|124.48|121.88|124.48|121.88|124.48|121.88|0
1633567900000|2021-10-07 00:51:40|124.54|121.94|124.47|121.87|124.54|121.94|124.47|121.87|0
1633567910000|2021-10-07 00:51:50|124.54|121.94|124.54|121.94|124.54|121.94|124.47|121.87|0
1633567920000|2021-10-07 00:52:00|124.47|121.87|124.54|121.94|124.54|121.94|124.47|121.87|0
1633567930000|2021-10-07 00:52:10|124.47|121.87|124.41|121.81|124.51|121.91|124.41|121.81|0
1633567940000|2021-10-07 00:52:20|124.34|121.74|124.27|121.67|124.34|121.74|124.27|121.67|0
1633567950000|2021-10-07 00:52:30|124.34|121.74|124.27|121.67|124.34|121.74|124.27|121.67|0
1633567960000|2021-10-07 00:52:40|124.34|121.74|124.34|121.74|124.34|121.74|124.34|121.74|0
1633567970000|2021-10-07 00:52:50|124.31|121.71|124.54|121.94|124.54|121.94|124.31|121.71|0
1633567980000|2021-10-07 00:53:00|124.47|121.87|124.54|121.94|124.54|121.94|124.47|121.87|0
1633567990000|2021-10-07 00:53:10|124.47|121.87|124.47|121.87|124.47|121.87|124.47|121.87|0
1633568000000|2021-10-07 00:53:20|124.51|121.91|124.54|121.94|124.54|121.94|124.47|121.87|0
1633568010000|2021-10-07 00:53:30|124.47|121.87|124.54|121.94|124.54|121.94|124.47|121.87|0
1633568020000|2021-10-07 00:53:40|124.61|122.01|124.67|122.07|124.67|122.07|124.61|122.01|0
1633568040000|2021-10-07 00:54:00|124.71|122.11|124.67|122.07|124.71|122.11|124.67|122.07|0
1633568050000|2021-10-07 00:54:10|124.71|122.11|124.78|122.18|124.81|122.21|124.71|122.11|0
1633568060000|2021-10-07 00:54:20|124.74|122.14|124.74|122.14|124.74|122.14|124.74|122.14|0
1633568070000|2021-10-07 00:54:30|124.81|122.21|124.74|122.14|124.81|122.21|124.74|122.14|0
1633568080000|2021-10-07 00:54:40|124.67|122.07|124.67|122.07|124.67|122.07|124.67|122.07|0
1633568090000|2021-10-07 00:54:50|124.54|121.94|124.61|122.01|124.61|122.01|124.54|121.94|0
1633568100000|2021-10-07 00:55:00|124.54|121.94|124.57|121.97|124.61|122.01|124.54|121.94|0
1633568110000|2021-10-07 00:55:10|124.61|122.01|124.61|122.01|124.61|122.01|124.61|122.01|0
1633568120000|2021-10-07 00:55:20|124.64|122.04|124.67|122.07|124.67|122.07|124.64|122.04|0
1633568130000|2021-10-07 00:55:30|124.74|122.14|124.74|122.14|124.74|122.14|124.71|122.11|0
1633568140000|2021-10-07 00:55:40|124.71|122.11|124.74|122.14|124.74|122.14|124.71|122.11|0
1633568150000|2021-10-07 00:55:50|124.67|122.07|124.74|122.14|124.74|122.14|124.67|122.07|0
1633568160000|2021-10-07 00:56:00|124.67|122.07|124.67|122.07|124.67|122.07|124.67|122.07|0
1633568170000|2021-10-07 00:56:10|124.74|122.14|124.67|122.07|124.74|122.14|124.67|122.07|0
1633568180000|2021-10-07 00:56:20|124.71|122.11|124.74|122.14|124.74|122.14|124.71|122.11|0
1633568200000|2021-10-07 00:56:40|124.67|122.07|124.74|122.14|124.74|122.14|124.67|122.07|0
1633568210000|2021-10-07 00:56:50|124.81|122.21|124.74|122.14|124.81|122.21|124.74|122.14|0
1633568230000|2021-10-07 00:57:10|124.81|122.21|124.81|122.21|124.81|122.21|124.81|122.21|0
1633568240000|2021-10-07 00:57:20|124.87|122.27|124.94|122.34|124.94|122.34|124.87|122.27|0
1633568250000|2021-10-07 00:57:30|124.87|122.27|124.94|122.34|124.94|122.34|124.87|122.27|0
1633568260000|2021-10-07 00:57:40|125.01|122.41|125.01|122.41|125.01|122.41|125.01|122.41|0
1633568270000|2021-10-07 00:57:50|125.07|122.47|125.07|122.47|125.07|122.47|125.01|122.41|0
1633568280000|2021-10-07 00:58:00|125.01|122.41|124.94|122.34|125.01|122.41|124.94|122.34|0
1633568290000|2021-10-07 00:58:10|125.01|122.41|124.87|122.27|125.01|122.41|124.87|122.27|0
1633568300000|2021-10-07 00:58:20|124.94|122.34|124.87|122.27|124.94|122.34|124.87|122.27|0
1633568310000|2021-10-07 00:58:30|124.84|122.24|124.87|122.27|124.87|122.27|124.81|122.21|0
1633568320000|2021-10-07 00:58:40|124.8|122.2|124.8|122.2|124.8|122.2|124.8|122.2|0
1633568330000|2021-10-07 00:58:50|124.84|122.24|124.8|122.2|124.84|122.24|124.8|122.2|0
1633568340000|2021-10-07 00:59:00|124.74|122.14|124.74|122.14|124.77|122.17|124.74|122.14|0
1633568350000|2021-10-07 00:59:10|124.8|122.2|124.8|122.2|124.8|122.2|124.74|122.14|0
1633568360000|2021-10-07 00:59:20|124.87|122.27|124.91|122.31|124.91|122.31|124.87|122.27|0
1633568370000|2021-10-07 00:59:30|124.94|122.34|125|122.4|125|122.4|124.94|122.34|0
1633568380000|2021-10-07 00:59:40|124.94|122.34|125|122.4|125.07|122.47|124.94|122.34|0
1633568390000|2021-10-07 00:59:50|124.97|122.37|125|122.4|125|122.4|124.97|122.37|0
1633568400000|2021-10-07 01:00:00|125.07|122.47|124.87|122.27|125.07|122.47|124.87|122.27|0
1633568410000|2021-10-07 01:00:10|124.84|122.24|124.87|122.27|124.87|122.27|124.84|122.24|0
1633568420000|2021-10-07 01:00:20|124.94|122.34|124.87|122.27|124.94|122.34|124.87|122.27|0
1633568430000|2021-10-07 01:00:30|124.91|122.31|124.87|122.27|124.94|122.34|124.87|122.27|0
1633568440000|2021-10-07 01:00:40|124.94|122.34|124.8|122.2|124.94|122.34|124.8|122.2|0
1633568450000|2021-10-07 01:00:50|124.77|122.17|124.8|122.2|124.8|122.2|124.74|122.14|0
1633568480000|2021-10-07 01:01:20|124.74|122.14|124.74|122.14|124.74|122.14|124.74|122.14|0
1633568490000|2021-10-07 01:01:30|124.87|122.27|124.94|122.34|124.94|122.34|124.87|122.27|0
1633568500000|2021-10-07 01:01:40|125|122.4|124.9|122.3|125|122.4|124.87|122.27|0
1633568510000|2021-10-07 01:01:50|124.87|122.27|124.8|122.2|124.87|122.27|124.8|122.2|0
1633568520000|2021-10-07 01:02:00|124.87|122.27|124.8|122.2|124.87|122.27|124.74|122.14|0
1633568530000|2021-10-07 01:02:10|124.74|122.14|124.94|122.34|124.94|122.34|124.74|122.14|0
1633568540000|2021-10-07 01:02:20|124.87|122.27|124.94|122.34|124.94|122.34|124.87|122.27|0
1633568550000|2021-10-07 01:02:30|124.87|122.27|124.8|122.2|124.87|122.27|124.8|122.2|0
1633568560000|2021-10-07 01:02:40|124.77|122.17|124.87|122.27|124.87|122.27|124.77|122.17|0
1633568570000|2021-10-07 01:02:50|124.9|122.3|124.87|122.27|124.94|122.34|124.87|122.27|0
1633568580000|2021-10-07 01:03:00|124.94|122.34|124.94|122.34|125|122.4|124.94|122.34|0
1633568600000|2021-10-07 01:03:20|124.97|122.37|125|122.4|125|122.4|124.94|122.34|0
1633568610000|2021-10-07 01:03:30|125.07|122.47|125.07|122.47|125.07|122.47|125.07|122.47|0
1633568620000|2021-10-07 01:03:40|125|122.4|125.27|122.67|125.34|122.74|125|122.4|0
1633568630000|2021-10-07 01:03:50|125.34|122.74|125.27|122.67|125.34|122.74|125.27|122.67|0
1633568640000|2021-10-07 01:04:00|125.34|122.74|125.27|122.67|125.34|122.74|125.27|122.67|0
1633568650000|2021-10-07 01:04:10|125.2|122.6|125.34|122.74|125.34|122.74|125.2|122.6|0
1633568660000|2021-10-07 01:04:20|125.27|122.67|125.2|122.6|125.27|122.67|125.2|122.6|0
1633568670000|2021-10-07 01:04:30|125.27|122.67|125.2|122.6|125.27|122.67|125.2|122.6|0
1633568680000|2021-10-07 01:04:40|125.14|122.54|125.2|122.6|125.2|122.6|125.14|122.54|0
1633568690000|2021-10-07 01:04:50|125.24|122.64|125.2|122.6|125.27|122.67|125.2|122.6|0
1633568700000|2021-10-07 01:05:00|125.27|122.67|125.24|122.64|125.27|122.67|125.2|122.6|0
1633568710000|2021-10-07 01:05:10|125.27|122.67|125.34|122.74|125.34|122.74|125.27|122.67|0
1633568720000|2021-10-07 01:05:20|125.3|122.7|125.34|122.74|125.34|122.74|125.27|122.67|0
1633568730000|2021-10-07 01:05:30|125.4|122.8|125.4|122.8|125.4|122.8|125.4|122.8|0
1633568740000|2021-10-07 01:05:40|125.34|122.74|125.27|122.67|125.34|122.74|125.27|122.67|0
1633568750000|2021-10-07 01:05:50|125.2|122.6|125.2|122.6|125.2|122.6|125.2|122.6|0
1633568760000|2021-10-07 01:06:00|125.27|122.67|125.14|122.54|125.27|122.67|125.14|122.54|0
1633568770000|2021-10-07 01:06:10|125.2|122.6|125.2|122.6|125.2|122.6|125.14|122.54|0
1633568780000|2021-10-07 01:06:20|125.14|122.54|125|122.4|125.14|122.54|125|122.4|0
1633568800000|2021-10-07 01:06:40|125.07|122.47|125.14|122.54|125.14|122.54|125.07|122.47|0
1633568810000|2021-10-07 01:06:50|125.2|122.6|125.2|122.6|125.27|122.67|125.2|122.6|0
1633568820000|2021-10-07 01:07:00|125.14|122.54|125.17|122.57|125.17|122.57|125.14|122.54|0
1633568830000|2021-10-07 01:07:10|125.13|122.53|125.2|122.6|125.2|122.6|125.13|122.53|0
1633568840000|2021-10-07 01:07:20|125.27|122.67|125.27|122.67|125.27|122.67|125.24|122.64|0
1633568850000|2021-10-07 01:07:30|125.2|122.6|125.2|122.6|125.2|122.6|125.13|122.53|0
1633568860000|2021-10-07 01:07:40|125.13|122.53|125.13|122.53|125.13|122.53|125.13|122.53|0
1633568870000|2021-10-07 01:07:50|125.07|122.47|125.07|122.47|125.07|122.47|125.07|122.47|0
1633568880000|2021-10-07 01:08:00|125.13|122.53|125.24|122.64|125.24|122.64|125.13|122.53|0
1633568890000|2021-10-07 01:08:10|125.27|122.67|125.4|122.8|125.4|122.8|125.27|122.67|0
1633568900000|2021-10-07 01:08:20|125.34|122.74|125.4|122.8|125.4|122.8|125.34|122.74|0
1633568910000|2021-10-07 01:08:30|125.37|122.77|125.47|122.87|125.47|122.87|125.37|122.77|0
1633568920000|2021-10-07 01:08:40|125.54|122.94|125.5|122.9|125.54|122.94|125.5|122.9|0
1633568930000|2021-10-07 01:08:50|125.47|122.87|125.47|122.87|125.47|122.87|125.47|122.87|0
1633568940000|2021-10-07 01:09:00|125.4|122.8|125.4|122.8|125.4|122.8|125.4|122.8|0
1633568950000|2021-10-07 01:09:10|125.47|122.87|125.54|122.94|125.54|122.94|125.47|122.87|0
1633568960000|2021-10-07 01:09:20|125.47|122.87|125.47|122.87|125.47|122.87|125.47|122.87|0
1633568970000|2021-10-07 01:09:30|125.5|122.9|125.4|122.8|125.5|122.9|125.4|122.8|0
1633568980000|2021-10-07 01:09:40|125.33|122.73|125.33|122.73|125.33|122.73|125.33|122.73|0
1633568990000|2021-10-07 01:09:50|125.4|122.8|125.47|122.87|125.47|122.87|125.4|122.8|0
1633569000000|2021-10-07 01:10:00|125.5|122.9|125.54|122.94|125.54|122.94|125.5|122.9|0
1633569010000|2021-10-07 01:10:10|125.6|123|125.67|123.07|125.67|123.07|125.6|123|0
1633569020000|2021-10-07 01:10:20|125.6|123|125.6|123|125.6|123|125.54|122.94|0
1633569030000|2021-10-07 01:10:30|125.54|122.94|125.57|122.97|125.57|122.97|125.54|122.94|0
1633569040000|2021-10-07 01:10:40|125.54|122.94|125.54|122.94|125.54|122.94|125.54|122.94|0
1633569050000|2021-10-07 01:10:50|125.5|122.9|125.47|122.87|125.5|122.9|125.47|122.87|0
1633569060000|2021-10-07 01:11:00|125.54|122.94|125.67|123.07|125.67|123.07|125.53|122.93|0
1633569070000|2021-10-07 01:11:10|125.6|123|125.53|122.93|125.6|123|125.53|122.93|0
1633569080000|2021-10-07 01:11:20|125.5|122.9|125.53|122.93|125.53|122.93|125.47|122.87|0
1633569090000|2021-10-07 01:11:30|125.67|123.07|125.6|123|125.67|123.07|125.6|123|0
1633569100000|2021-10-07 01:11:40|125.53|122.93|125.53|122.93|125.53|122.93|125.53|122.93|0
1633569110000|2021-10-07 01:11:50|125.47|122.87|125.47|122.87|125.47|122.87|125.47|122.87|0
1633569120000|2021-10-07 01:12:00|125.53|122.93|125.4|122.8|125.53|122.93|125.4|122.8|0
1633569130000|2021-10-07 01:12:10|125.47|122.87|125.4|122.8|125.47|122.87|125.4|122.8|0
1633569150000|2021-10-07 01:12:30|125.33|122.73|125.33|122.73|125.33|122.73|125.33|122.73|0
1633569160000|2021-10-07 01:12:40|125.27|122.67|125.4|122.8|125.4|122.8|125.27|122.67|0
1633569170000|2021-10-07 01:12:50|125.47|122.87|125.4|122.8|125.47|122.87|125.4|122.8|0
1633569180000|2021-10-07 01:13:00|125.33|122.73|125.33|122.73|125.4|122.8|125.33|122.73|0
1633569190000|2021-10-07 01:13:10|125.3|122.7|125.3|122.7|125.3|122.7|125.3|122.7|0
1633569200000|2021-10-07 01:13:20|125.27|122.67|125.23|122.63|125.27|122.67|125.2|122.6|0
1633569210000|2021-10-07 01:13:30|125.2|122.6|125.27|122.67|125.27|122.67|125.2|122.6|0
1633569220000|2021-10-07 01:13:40|125.33|122.73|125.33|122.73|125.4|122.8|125.33|122.73|0
1633569240000|2021-10-07 01:14:00|125.4|122.8|125.33|122.73|125.4|122.8|125.33|122.73|0
1633569260000|2021-10-07 01:14:20|125.27|122.67|125.27|122.67|125.27|122.67|125.27|122.67|0
1633569270000|2021-10-07 01:14:30|125.2|122.6|125.27|122.67|125.27|122.67|125.2|122.6|0
1633569280000|2021-10-07 01:14:40|125.33|122.73|125.3|122.7|125.33|122.73|125.3|122.7|0
1633569290000|2021-10-07 01:14:50|125.33|122.73|125.2|122.6|125.33|122.73|125.2|122.6|0
1633569300000|2021-10-07 01:15:00|125.13|122.53|124.93|122.33|125.13|122.53|124.93|122.33|0
1633569310000|2021-10-07 01:15:10|124.86|122.26|125|122.4|125|122.4|124.86|122.26|0
1633569320000|2021-10-07 01:15:20|125.06|122.46|125|122.4|125.06|122.46|125|122.4|0
1633569330000|2021-10-07 01:15:30|125.06|122.46|124.93|122.33|125.06|122.46|124.93|122.33|0
1633569340000|2021-10-07 01:15:40|124.86|122.26|124.86|122.26|124.86|122.26|124.8|122.2|0
1633569350000|2021-10-07 01:15:50|124.93|122.33|124.9|122.3|124.93|122.33|124.9|122.3|0
1633569360000|2021-10-07 01:16:00|124.8|122.2|124.86|122.26|124.86|122.26|124.8|122.2|0
1633569370000|2021-10-07 01:16:10|124.8|122.2|124.86|122.26|124.86|122.26|124.8|122.2|0
1633569380000|2021-10-07 01:16:20|124.9|122.3|124.86|122.26|124.9|122.3|124.86|122.26|0
1633569390000|2021-10-07 01:16:30|124.93|122.33|124.8|122.2|124.93|122.33|124.8|122.2|0
1633569400000|2021-10-07 01:16:40|124.73|122.13|124.76|122.16|124.76|122.16|124.73|122.13|0
1633569410000|2021-10-07 01:16:50|124.8|122.2|124.86|122.26|124.86|122.26|124.8|122.2|0
1633569420000|2021-10-07 01:17:00|124.8|122.2|125|122.4|125|122.4|124.8|122.2|0
1633569440000|2021-10-07 01:17:20|125.06|122.46|125.2|122.6|125.2|122.6|125.06|122.46|0
1633569450000|2021-10-07 01:17:30|125.13|122.53|125|122.4|125.13|122.53|125|122.4|0
1633569460000|2021-10-07 01:17:40|125.06|122.46|125.13|122.53|125.13|122.53|125.06|122.46|0
1633569470000|2021-10-07 01:17:50|125.06|122.46|125.2|122.6|125.2|122.6|125.06|122.46|0
1633569480000|2021-10-07 01:18:00|125.13|122.53|125.06|122.46|125.13|122.53|125.06|122.46|0
1633569490000|2021-10-07 01:18:10|125.13|122.53|125.06|122.46|125.13|122.53|125.06|122.46|0
1633569500000|2021-10-07 01:18:20|125.13|122.53|125.13|122.53|125.13|122.53|125.06|122.46|0
1633569510000|2021-10-07 01:18:30|125.1|122.5|125|122.4|125.1|122.5|125|122.4|0
1633569520000|2021-10-07 01:18:40|125.06|122.46|124.96|122.36|125.06|122.46|124.96|122.36|0
1633569530000|2021-10-07 01:18:50|125|122.4|125|122.4|125|122.4|124.96|122.36|0
1633569540000|2021-10-07 01:19:00|125.06|122.46|125|122.4|125.06|122.46|125|122.4|0
1633569550000|2021-10-07 01:19:10|125.06|122.46|125.06|122.46|125.13|122.53|125.06|122.46|0
1633569560000|2021-10-07 01:19:20|125.1|122.5|125.06|122.46|125.1|122.5|125.06|122.46|0
1633569570000|2021-10-07 01:19:30|125.13|122.53|125.13|122.53|125.13|122.53|125.06|122.46|0
1633569580000|2021-10-07 01:19:40|125.06|122.46|125|122.4|125.06|122.46|125|122.4|0
1633569590000|2021-10-07 01:19:50|124.93|122.33|124.86|122.26|124.93|122.33|124.86|122.26|0
1633569600000|2021-10-07 01:20:00|124.79|122.19|124.79|122.19|124.79|122.19|124.79|122.19|0
1633569610000|2021-10-07 01:20:10|124.73|122.13|124.79|122.19|124.83|122.23|124.73|122.13|0
1633569620000|2021-10-07 01:20:20|124.86|122.26|124.86|122.26|124.86|122.26|124.79|122.19|0
1633569640000|2021-10-07 01:20:40|124.93|122.33|124.93|122.33|124.93|122.33|124.86|122.26|0
1633569650000|2021-10-07 01:20:50|124.99|122.39|125.06|122.46|125.06|122.46|124.99|122.39|0
1633569660000|2021-10-07 01:21:00|125.13|122.53|125.13|122.53|125.13|122.53|125.06|122.46|0
1633569670000|2021-10-07 01:21:10|125.16|122.56|125.13|122.53|125.19|122.59|125.13|122.53|0
1633569680000|2021-10-07 01:21:20|125.19|122.59|125.19|122.59|125.19|122.59|125.19|122.59|0
1633569690000|2021-10-07 01:21:30|125.26|122.66|125.19|122.59|125.26|122.66|125.19|122.59|0
1633569700000|2021-10-07 01:21:40|125.13|122.53|125.13|122.53|125.19|122.59|125.13|122.53|0
1633569710000|2021-10-07 01:21:50|125.19|122.59|125.19|122.59|125.19|122.59|125.19|122.59|0
1633569720000|2021-10-07 01:22:00|125.26|122.66|125.13|122.53|125.26|122.66|125.13|122.53|0
1633569730000|2021-10-07 01:22:10|125.16|122.56|125.33|122.73|125.33|122.73|125.16|122.56|0
1633569740000|2021-10-07 01:22:20|125.3|122.7|125.26|122.66|125.3|122.7|125.26|122.66|0
1633569750000|2021-10-07 01:22:30|125.19|122.59|125.19|122.59|125.19|122.59|125.19|122.59|0
1633569760000|2021-10-07 01:22:40|125.23|122.63|125.26|122.66|125.26|122.66|125.19|122.59|0
1633569770000|2021-10-07 01:22:50|125.23|122.63|125.19|122.59|125.26|122.66|125.19|122.59|0
1633569780000|2021-10-07 01:23:00|125.23|122.63|125.23|122.63|125.26|122.66|125.19|122.59|0
1633569790000|2021-10-07 01:23:10|125.19|122.59|125.19|122.59|125.19|122.59|125.13|122.53|0
1633569800000|2021-10-07 01:23:20|125.26|122.66|125.19|122.59|125.26|122.66|125.19|122.59|0
1633569810000|2021-10-07 01:23:30|125.23|122.63|125.26|122.66|125.26|122.66|125.23|122.63|0
1633569820000|2021-10-07 01:23:40|125.19|122.59|125.26|122.66|125.26|122.66|125.19|122.59|0
1633569840000|2021-10-07 01:24:00|125.19|122.59|125.19|122.59|125.19|122.59|125.19|122.59|0
1633569850000|2021-10-07 01:24:10|125.13|122.53|125.19|122.59|125.19|122.59|125.13|122.53|0
1633569860000|2021-10-07 01:24:20|125.13|122.53|125.19|122.59|125.19|122.59|125.06|122.46|0
1633569880000|2021-10-07 01:24:40|125.16|122.56|125.19|122.59|125.19|122.59|125.16|122.56|0
1633569890000|2021-10-07 01:24:50|125.26|122.66|125.26|122.66|125.26|122.66|125.26|122.66|0
1633569900000|2021-10-07 01:25:00|125.33|122.73|125.33|122.73|125.39|122.79|125.33|122.73|0
1633569910000|2021-10-07 01:25:10|125.39|122.79|125.46|122.86|125.5|122.9|125.39|122.79|0
1633569920000|2021-10-07 01:25:20|125.39|122.79|125.46|122.86|125.46|122.86|125.39|122.79|0
1633569930000|2021-10-07 01:25:30|125.39|122.79|125.39|122.79|125.39|122.79|125.39|122.79|0
1633569940000|2021-10-07 01:25:40|125.46|122.86|125.53|122.93|125.53|122.93|125.39|122.79|0
1633569950000|2021-10-07 01:25:50|125.46|122.86|125.46|122.86|125.46|122.86|125.46|122.86|0
1633569960000|2021-10-07 01:26:00|125.53|122.93|125.46|122.86|125.53|122.93|125.39|122.79|0
1633569970000|2021-10-07 01:26:10|125.39|122.79|125.39|122.79|125.39|122.79|125.39|122.79|0
1633569980000|2021-10-07 01:26:20|125.33|122.73|125.29|122.69|125.33|122.73|125.29|122.69|0
1633569990000|2021-10-07 01:26:30|125.19|122.59|125.23|122.63|125.26|122.66|125.19|122.59|0
1633570000000|2021-10-07 01:26:40|125.26|122.66|125.26|122.66|125.26|122.66|125.19|122.59|0
1633570010000|2021-10-07 01:26:50|125.23|122.63|125.26|122.66|125.26|122.66|125.23|122.63|0
1633570020000|2021-10-07 01:27:00|125.29|122.69|125.19|122.59|125.29|122.69|125.19|122.59|0
1633570030000|2021-10-07 01:27:10|125.26|122.66|125.19|122.59|125.26|122.66|125.19|122.59|0
1633570040000|2021-10-07 01:27:20|125.26|122.66|125.26|122.66|125.26|122.66|125.26|122.66|0
1633570050000|2021-10-07 01:27:30|125.33|122.73|125.33|122.73|125.33|122.73|125.33|122.73|0
1633570060000|2021-10-07 01:27:40|125.39|122.79|125.33|122.73|125.39|122.79|125.33|122.73|0
1633570070000|2021-10-07 01:27:50|125.29|122.69|125.26|122.66|125.29|122.69|125.19|122.59|0
1633570080000|2021-10-07 01:28:00|125.19|122.59|125.23|122.63|125.26|122.66|125.19|122.59|0
1633570090000|2021-10-07 01:28:10|125.26|122.66|125.23|122.63|125.26|122.66|125.23|122.63|0
1633570100000|2021-10-07 01:28:20|125.19|122.59|125.19|122.59|125.19|122.59|125.19|122.59|0
1633570110000|2021-10-07 01:28:30|125.16|122.56|125.19|122.59|125.19|122.59|125.12|122.52|0
1633570120000|2021-10-07 01:28:40|125.12|122.52|125.09|122.49|125.12|122.52|125.06|122.46|0
1633570130000|2021-10-07 01:28:50|125.06|122.46|125.06|122.46|125.12|122.52|125.06|122.46|0
1633570140000|2021-10-07 01:29:00|125.03|122.43|124.99|122.39|125.03|122.43|124.99|122.39|0
1633570150000|2021-10-07 01:29:10|124.92|122.32|124.99|122.39|124.99|122.39|124.92|122.32|0
1633570160000|2021-10-07 01:29:20|124.92|122.32|124.92|122.32|124.92|122.32|124.92|122.32|0
1633570170000|2021-10-07 01:29:30|124.86|122.26|124.79|122.19|124.86|122.26|124.79|122.19|0
1633570180000|2021-10-07 01:29:40|124.86|122.26|124.79|122.19|124.86|122.26|124.79|122.19|0
1633570190000|2021-10-07 01:29:50|124.82|122.22|124.79|122.19|124.86|122.26|124.79|122.19|0
1633570200000|2021-10-07 01:30:00|124.86|122.26|124.92|122.32|124.92|122.32|124.86|122.26|0
1633570210000|2021-10-07 01:30:10|124.96|122.36|124.99|122.39|124.99|122.39|124.92|122.32|0
1633570220000|2021-10-07 01:30:20|125.12|122.52|125.12|122.52|125.12|122.52|125.12|122.52|0
1633570230000|2021-10-07 01:30:30|125.06|122.46|125.12|122.52|125.12|122.52|125.06|122.46|0
1633570240000|2021-10-07 01:30:40|125.06|122.46|125.06|122.46|125.06|122.46|125.06|122.46|0
1633570250000|2021-10-07 01:30:50|124.99|122.39|125.06|122.46|125.06|122.46|124.99|122.39|0
1633570260000|2021-10-07 01:31:00|124.99|122.39|124.99|122.39|124.99|122.39|124.99|122.39|0
1633570270000|2021-10-07 01:31:10|125.06|122.46|124.79|122.19|125.06|122.46|124.79|122.19|0
1633570280000|2021-10-07 01:31:20|124.72|122.12|124.72|122.12|124.79|122.19|124.72|122.12|0
1633570290000|2021-10-07 01:31:30|124.66|122.06|124.72|122.12|124.72|122.12|124.66|122.06|0
1633570300000|2021-10-07 01:31:40|124.66|122.06|124.46|121.86|124.66|122.06|124.46|121.86|0
1633570310000|2021-10-07 01:31:50|124.52|121.92|124.46|121.86|124.52|121.92|124.46|121.86|0
1633570320000|2021-10-07 01:32:00|124.56|121.96|124.46|121.86|124.56|121.96|124.39|121.79|0
1633570330000|2021-10-07 01:32:10|124.39|121.79|124.39|121.79|124.46|121.86|124.39|121.79|0
1633570340000|2021-10-07 01:32:20|124.46|121.86|124.52|121.92|124.52|121.92|124.46|121.86|0
1633570350000|2021-10-07 01:32:30|124.46|121.86|124.39|121.79|124.46|121.86|124.39|121.79|0
1633570360000|2021-10-07 01:32:40|124.32|121.72|124.45|121.85|124.45|121.85|124.32|121.72|0
1633570370000|2021-10-07 01:32:50|124.19|121.59|124.19|121.59|124.19|121.59|124.19|121.59|0
1633570380000|2021-10-07 01:33:00|124.06|121.46|123.99|121.39|124.06|121.46|123.99|121.39|0
1633570390000|2021-10-07 01:33:10|123.96|121.36|123.99|121.39|123.99|121.39|123.92|121.32|0
1633570400000|2021-10-07 01:33:20|123.96|121.36|124.06|121.46|124.06|121.46|123.96|121.36|0
1633570410000|2021-10-07 01:33:30|124.12|121.52|124.06|121.46|124.12|121.52|124.06|121.46|0
1633570420000|2021-10-07 01:33:40|124.02|121.42|123.99|121.39|124.02|121.42|123.99|121.39|0
1633570430000|2021-10-07 01:33:50|124.02|121.42|123.99|121.39|124.06|121.46|123.99|121.39|0
1633570440000|2021-10-07 01:34:00|123.92|121.32|123.99|121.39|123.99|121.39|123.92|121.32|0
1633570450000|2021-10-07 01:34:10|123.92|121.32|123.99|121.39|123.99|121.39|123.92|121.32|0
1633570460000|2021-10-07 01:34:20|123.92|121.32|124.05|121.45|124.05|121.45|123.92|121.32|0
1633570470000|2021-10-07 01:34:30|123.99|121.39|123.99|121.39|123.99|121.39|123.99|121.39|0
1633570480000|2021-10-07 01:34:40|123.96|121.36|123.96|121.36|123.96|121.36|123.96|121.36|0
1633570490000|2021-10-07 01:34:50|123.92|121.32|123.86|121.26|123.99|121.39|123.86|121.26|0
1633570500000|2021-10-07 01:35:00|123.59|120.99|123.66|121.06|123.66|121.06|123.56|120.96|0
1633570510000|2021-10-07 01:35:10|123.59|120.99|123.59|120.99|123.59|120.99|123.52|120.92|0
1633570520000|2021-10-07 01:35:20|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1633570530000|2021-10-07 01:35:30|123.59|120.99|123.49|120.89|123.59|120.99|123.49|120.89|0
1633570540000|2021-10-07 01:35:40|123.52|120.92|123.26|120.66|123.52|120.92|123.26|120.66|0
1633570550000|2021-10-07 01:35:50|123.13|120.53|123.13|120.53|123.13|120.53|123.13|120.53|0
1633570560000|2021-10-07 01:36:00|123|120.4|123.13|120.53|123.13|120.53|123|120.4|0
1633570570000|2021-10-07 01:36:10|123.1|120.5|123.06|120.46|123.13|120.53|123.06|120.46|0
1633570580000|2021-10-07 01:36:20|123.13|120.53|123.19|120.59|123.19|120.59|123.13|120.53|0
1633570590000|2021-10-07 01:36:30|123.26|120.66|123.26|120.66|123.26|120.66|123.26|120.66|0
1633570600000|2021-10-07 01:36:40|123.19|120.59|123.32|120.72|123.32|120.72|123.19|120.59|0
1633570610000|2021-10-07 01:36:50|123.26|120.66|123.13|120.53|123.26|120.66|123.13|120.53|0
1633570620000|2021-10-07 01:37:00|123.06|120.46|123.13|120.53|123.13|120.53|123.06|120.46|0
1633570630000|2021-10-07 01:37:10|123.06|120.46|123.06|120.46|123.13|120.53|123.06|120.46|0
1633570640000|2021-10-07 01:37:20|123.13|120.53|123.06|120.46|123.13|120.53|123.06|120.46|0
1633570650000|2021-10-07 01:37:30|123.13|120.53|123.13|120.53|123.13|120.53|123.13|120.53|0
1633570660000|2021-10-07 01:37:40|123.19|120.59|123.19|120.59|123.19|120.59|123.19|120.59|0
1633570670000|2021-10-07 01:37:50|123.13|120.53|123.13|120.53|123.16|120.56|123.13|120.53|0
1633570680000|2021-10-07 01:38:00|123.19|120.59|123.19|120.59|123.26|120.66|123.19|120.59|0
1633570690000|2021-10-07 01:38:10|123.26|120.66|123.26|120.66|123.26|120.66|123.26|120.66|0
1633570700000|2021-10-07 01:38:20|123.19|120.59|123.19|120.59|123.26|120.66|123.19|120.59|0
1633570710000|2021-10-07 01:38:30|123.13|120.53|123.26|120.66|123.26|120.66|123.13|120.53|0
1633570720000|2021-10-07 01:38:40|123.32|120.72|123.26|120.66|123.32|120.72|123.26|120.66|0
1633570730000|2021-10-07 01:38:50|123.32|120.72|123.26|120.66|123.32|120.72|123.26|120.66|0
1633570740000|2021-10-07 01:39:00|123.13|120.53|123.19|120.59|123.26|120.66|123.13|120.53|0
1633570750000|2021-10-07 01:39:10|123.13|120.53|123.19|120.59|123.19|120.59|123.13|120.53|0
1633570760000|2021-10-07 01:39:20|123.16|120.56|123.19|120.59|123.19|120.59|123.16|120.56|0
1633570770000|2021-10-07 01:39:30|123.13|120.53|123.19|120.59|123.19|120.59|123.13|120.53|0
1633570780000|2021-10-07 01:39:40|123.13|120.53|123.13|120.53|123.13|120.53|123.13|120.53|0
1633570790000|2021-10-07 01:39:50|123.19|120.59|123.19|120.59|123.19|120.59|123.19|120.59|0
1633570800000|2021-10-07 01:40:00|123.13|120.53|122.99|120.39|123.13|120.53|122.93|120.33|0
1633570810000|2021-10-07 01:40:10|122.93|120.33|122.86|120.26|122.93|120.33|122.86|120.26|0
1633570820000|2021-10-07 01:40:20|122.9|120.3|122.9|120.3|122.9|120.3|122.9|120.3|0
1633570830000|2021-10-07 01:40:30|122.86|120.26|122.86|120.26|122.93|120.33|122.86|120.26|0
1633570840000|2021-10-07 01:40:40|122.93|120.33|122.99|120.39|122.99|120.39|122.93|120.33|0
1633570850000|2021-10-07 01:40:50|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633570860000|2021-10-07 01:41:00|123.12|120.52|123.12|120.52|123.19|120.59|123.12|120.52|0
1633570870000|2021-10-07 01:41:10|123.06|120.46|122.99|120.39|123.06|120.46|122.99|120.39|0
1633570880000|2021-10-07 01:41:20|122.96|120.36|122.99|120.39|122.99|120.39|122.93|120.33|0
1633570890000|2021-10-07 01:41:30|122.93|120.33|123.06|120.46|123.06|120.46|122.93|120.33|0
1633570900000|2021-10-07 01:41:40|122.99|120.39|122.93|120.33|122.99|120.39|122.86|120.26|0
1633570910000|2021-10-07 01:41:50|122.86|120.26|122.79|120.19|122.86|120.26|122.79|120.19|0
1633570920000|2021-10-07 01:42:00|122.86|120.26|122.86|120.26|122.86|120.26|122.79|120.19|0
1633570930000|2021-10-07 01:42:10|122.93|120.33|122.86|120.26|122.93|120.33|122.86|120.26|0
1633570950000|2021-10-07 01:42:30|122.79|120.19|122.86|120.26|122.86|120.26|122.79|120.19|0
1633570960000|2021-10-07 01:42:40|122.79|120.19|122.86|120.26|122.86|120.26|122.79|120.19|0
1633570970000|2021-10-07 01:42:50|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633570980000|2021-10-07 01:43:00|122.86|120.26|122.99|120.39|122.99|120.39|122.86|120.26|0
1633570990000|2021-10-07 01:43:10|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633571000000|2021-10-07 01:43:20|122.99|120.39|122.93|120.33|122.99|120.39|122.93|120.33|0
1633571010000|2021-10-07 01:43:30|122.96|120.36|122.99|120.39|122.99|120.39|122.93|120.33|0
1633571020000|2021-10-07 01:43:40|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633571040000|2021-10-07 01:44:00|123.12|120.52|123.12|120.52|123.12|120.52|123.12|120.52|0
1633571050000|2021-10-07 01:44:10|123.16|120.56|123.12|120.52|123.19|120.59|123.12|120.52|0
1633571070000|2021-10-07 01:44:30|123.06|120.46|122.99|120.39|123.06|120.46|122.99|120.39|0
1633571080000|2021-10-07 01:44:40|123.06|120.46|122.99|120.39|123.06|120.46|122.99|120.39|0
1633571100000|2021-10-07 01:45:00|123.03|120.43|122.92|120.32|123.03|120.43|122.92|120.32|0
1633571110000|2021-10-07 01:45:10|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633571120000|2021-10-07 01:45:20|123.06|120.46|123.12|120.52|123.12|120.52|123.06|120.46|0
1633571130000|2021-10-07 01:45:30|123.19|120.59|123.19|120.59|123.19|120.59|123.19|120.59|0
1633571140000|2021-10-07 01:45:40|123.12|120.52|123.12|120.52|123.12|120.52|123.12|120.52|0
1633571150000|2021-10-07 01:45:50|123.06|120.46|123.09|120.49|123.09|120.49|123.06|120.46|0
1633571160000|2021-10-07 01:46:00|123.12|120.52|123.19|120.59|123.19|120.59|123.12|120.52|0
1633571170000|2021-10-07 01:46:10|123.25|120.65|123.22|120.62|123.25|120.65|123.22|120.62|0
1633571180000|2021-10-07 01:46:20|123.19|120.59|123.19|120.59|123.19|120.59|123.12|120.52|0
1633571210000|2021-10-07 01:46:50|123.12|120.52|123.12|120.52|123.12|120.52|123.12|120.52|0
1633571220000|2021-10-07 01:47:00|123.16|120.56|123.12|120.52|123.16|120.56|123.12|120.52|0
1633571230000|2021-10-07 01:47:10|123.19|120.59|123.19|120.59|123.19|120.59|123.19|120.59|0
1633571240000|2021-10-07 01:47:20|123.25|120.65|123.25|120.65|123.25|120.65|123.25|120.65|0
1633571250000|2021-10-07 01:47:30|123.32|120.72|123.19|120.59|123.32|120.72|123.19|120.59|0
1633571260000|2021-10-07 01:47:40|123.12|120.52|123.06|120.46|123.12|120.52|123.06|120.46|0
1633571270000|2021-10-07 01:47:50|122.99|120.39|122.99|120.39|123.06|120.46|122.99|120.39|0
1633571280000|2021-10-07 01:48:00|123.06|120.46|123.06|120.46|123.06|120.46|122.99|120.39|0
1633571290000|2021-10-07 01:48:10|122.99|120.39|123.06|120.46|123.06|120.46|122.99|120.39|0
1633571300000|2021-10-07 01:48:20|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633571320000|2021-10-07 01:48:40|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1633571330000|2021-10-07 01:48:50|123.12|120.52|123.19|120.59|123.25|120.65|123.12|120.52|0
1633571340000|2021-10-07 01:49:00|123.25|120.65|123.19|120.59|123.25|120.65|123.19|120.59|0
1633571350000|2021-10-07 01:49:10|123.22|120.62|123.19|120.59|123.22|120.62|123.19|120.59|0
1633571360000|2021-10-07 01:49:20|123.25|120.65|123.25|120.65|123.32|120.72|123.25|120.65|0
1633571370000|2021-10-07 01:49:30|123.19|120.59|123.25|120.65|123.25|120.65|123.19|120.59|0
1633571380000|2021-10-07 01:49:40|123.32|120.72|123.15|120.55|123.32|120.72|123.15|120.55|0
1633571390000|2021-10-07 01:49:50|123.25|120.65|123.32|120.72|123.38|120.78|123.25|120.65|0
1633571400000|2021-10-07 01:50:00|123.25|120.65|123.12|120.52|123.25|120.65|123.05|120.45|0
1633571410000|2021-10-07 01:50:10|123.09|120.49|123.12|120.52|123.12|120.52|123.05|120.45|0
1633571420000|2021-10-07 01:50:20|123.05|120.45|123.05|120.45|123.12|120.52|123.05|120.45|0
1633571430000|2021-10-07 01:50:30|123.12|120.52|123.12|120.52|123.19|120.59|123.12|120.52|0
1633571450000|2021-10-07 01:50:50|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1633571460000|2021-10-07 01:51:00|122.99|120.39|123.05|120.45|123.05|120.45|122.99|120.39|0
1633571470000|2021-10-07 01:51:10|122.99|120.39|122.92|120.32|122.99|120.39|122.92|120.32|0
1633571480000|2021-10-07 01:51:20|122.96|120.36|122.86|120.26|122.96|120.36|122.79|120.19|0
1633571490000|2021-10-07 01:51:30|122.92|120.32|122.92|120.32|122.99|120.39|122.92|120.32|0
1633571500000|2021-10-07 01:51:40|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633571510000|2021-10-07 01:51:50|123.05|120.45|122.99|120.39|123.05|120.45|122.99|120.39|0
1633571520000|2021-10-07 01:52:00|123.05|120.45|122.99|120.39|123.05|120.45|122.99|120.39|0
1633571530000|2021-10-07 01:52:10|122.92|120.32|122.92|120.32|122.92|120.32|122.86|120.26|0
1633571540000|2021-10-07 01:52:20|122.99|120.39|123.05|120.45|123.05|120.45|122.99|120.39|0
1633571560000|2021-10-07 01:52:40|122.99|120.39|122.92|120.32|122.99|120.39|122.92|120.32|0
1633571570000|2021-10-07 01:52:50|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633571580000|2021-10-07 01:53:00|123.05|120.45|122.99|120.39|123.05|120.45|122.99|120.39|0
1633571590000|2021-10-07 01:53:10|123.05|120.45|122.99|120.39|123.05|120.45|122.99|120.39|0
1633571600000|2021-10-07 01:53:20|122.92|120.32|122.92|120.32|122.96|120.36|122.92|120.32|0
1633571620000|2021-10-07 01:53:40|122.85|120.25|122.85|120.25|122.92|120.32|122.85|120.25|0
1633571630000|2021-10-07 01:53:50|122.89|120.29|122.85|120.25|122.92|120.32|122.85|120.25|0
1633571640000|2021-10-07 01:54:00|122.89|120.29|122.92|120.32|122.92|120.32|122.89|120.29|0
1633571660000|2021-10-07 01:54:20|122.85|120.25|122.92|120.32|122.92|120.32|122.85|120.25|0
1633571670000|2021-10-07 01:54:30|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1633571690000|2021-10-07 01:54:50|122.79|120.19|122.66|120.06|122.79|120.19|122.66|120.06|0
1633571700000|2021-10-07 01:55:00|122.59|119.99|122.59|119.99|122.59|119.99|122.59|119.99|0
1633571710000|2021-10-07 01:55:10|122.52|119.92|122.56|119.96|122.59|119.99|122.52|119.92|0
1633571720000|2021-10-07 01:55:20|122.59|119.99|122.79|120.19|122.79|120.19|122.59|119.99|0
1633571730000|2021-10-07 01:55:30|122.72|120.12|122.72|120.12|122.72|120.12|122.66|120.06|0
1633571740000|2021-10-07 01:55:40|122.66|120.06|122.52|119.92|122.66|120.06|122.52|119.92|0
1633571750000|2021-10-07 01:55:50|122.62|120.02|122.62|120.02|122.66|120.06|122.62|120.02|0
1633571760000|2021-10-07 01:56:00|122.66|120.06|122.56|119.96|122.66|120.06|122.56|119.96|0
1633571770000|2021-10-07 01:56:10|122.59|119.99|122.66|120.06|122.66|120.06|122.59|119.99|0
1633571790000|2021-10-07 01:56:30|122.52|119.92|122.46|119.86|122.52|119.92|122.46|119.86|0
1633571800000|2021-10-07 01:56:40|122.52|119.92|122.33|119.73|122.52|119.92|122.33|119.73|0
1633571810000|2021-10-07 01:56:50|122.39|119.79|122.43|119.83|122.46|119.86|122.39|119.79|0
1633571820000|2021-10-07 01:57:00|122.46|119.86|122.59|119.99|122.59|119.99|122.46|119.86|0
1633571830000|2021-10-07 01:57:10|122.52|119.92|122.52|119.92|122.59|119.99|122.52|119.92|0
1633571840000|2021-10-07 01:57:20|122.59|119.99|122.66|120.06|122.66|120.06|122.59|119.99|0
1633571850000|2021-10-07 01:57:30|122.59|119.99|122.66|120.06|122.66|120.06|122.59|119.99|0
1633571860000|2021-10-07 01:57:40|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1633571870000|2021-10-07 01:57:50|122.69|120.09|122.76|120.16|122.76|120.16|122.69|120.09|0
1633571880000|2021-10-07 01:58:00|122.79|120.19|122.85|120.25|122.85|120.25|122.79|120.19|0
1633571890000|2021-10-07 01:58:10|122.89|120.29|122.85|120.25|122.89|120.29|122.85|120.25|0
1633571900000|2021-10-07 01:58:20|122.79|120.19|122.85|120.25|122.85|120.25|122.79|120.19|0
1633571910000|2021-10-07 01:58:30|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633571920000|2021-10-07 01:58:40|122.95|120.35|122.95|120.35|122.95|120.35|122.95|120.35|0
1633571930000|2021-10-07 01:58:50|122.98|120.38|122.98|120.38|123.02|120.42|122.98|120.38|0
1633571940000|2021-10-07 01:59:00|123.05|120.45|122.98|120.38|123.05|120.45|122.98|120.38|0
1633571960000|2021-10-07 01:59:20|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1633571970000|2021-10-07 01:59:30|122.98|120.38|123.05|120.45|123.05|120.45|122.98|120.38|0
1633571990000|2021-10-07 01:59:50|123.12|120.52|123.18|120.58|123.18|120.58|123.12|120.52|0
1633572000000|2021-10-07 02:00:00|123.12|120.52|122.98|120.38|123.12|120.52|122.98|120.38|0
1633572010000|2021-10-07 02:00:10|123.05|120.45|122.98|120.38|123.05|120.45|122.98|120.38|0
1633572020000|2021-10-07 02:00:20|122.92|120.32|122.85|120.25|122.92|120.32|122.85|120.25|0
1633572040000|2021-10-07 02:00:40|122.92|120.32|122.79|120.19|122.92|120.32|122.79|120.19|0
1633572050000|2021-10-07 02:00:50|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1633572060000|2021-10-07 02:01:00|122.89|120.29|122.95|120.35|122.95|120.35|122.89|120.29|0
1633572070000|2021-10-07 02:01:10|122.92|120.32|122.98|120.38|122.98|120.38|122.92|120.32|0
1633572080000|2021-10-07 02:01:20|123.05|120.45|123.11|120.51|123.11|120.51|123.05|120.45|0
1633572090000|2021-10-07 02:01:30|123.15|120.55|123.11|120.51|123.15|120.55|123.11|120.51|0
1633572100000|2021-10-07 02:01:40|123.05|120.45|123.08|120.48|123.11|120.51|123.05|120.45|0
1633572110000|2021-10-07 02:01:50|123.05|120.45|123.02|120.42|123.05|120.45|122.98|120.38|0
1633572120000|2021-10-07 02:02:00|123.05|120.45|122.98|120.38|123.05|120.45|122.98|120.38|0
1633572130000|2021-10-07 02:02:10|122.92|120.32|122.92|120.32|122.98|120.38|122.92|120.32|0
1633572140000|2021-10-07 02:02:20|122.85|120.25|122.98|120.38|122.98|120.38|122.85|120.25|0
1633572150000|2021-10-07 02:02:30|123.02|120.42|123.05|120.45|123.05|120.45|123.02|120.42|0
1633572170000|2021-10-07 02:02:50|123.11|120.51|123.18|120.58|123.18|120.58|123.11|120.51|0
1633572180000|2021-10-07 02:03:00|123.11|120.51|123.18|120.58|123.18|120.58|123.11|120.51|0
1633572190000|2021-10-07 02:03:10|123.25|120.65|123.25|120.65|123.25|120.65|123.18|120.58|0
1633572210000|2021-10-07 02:03:30|123.31|120.71|123.18|120.58|123.31|120.71|123.18|120.58|0
1633572220000|2021-10-07 02:03:40|123.25|120.65|123.18|120.58|123.25|120.65|123.18|120.58|0
1633572230000|2021-10-07 02:03:50|123.11|120.51|123.18|120.58|123.18|120.58|123.11|120.51|0
1633572240000|2021-10-07 02:04:00|123.15|120.55|123.11|120.51|123.15|120.55|123.11|120.51|0
1633572250000|2021-10-07 02:04:10|123.18|120.58|123.15|120.55|123.18|120.58|123.11|120.51|0
1633572260000|2021-10-07 02:04:20|123.18|120.58|123.18|120.58|123.18|120.58|123.18|120.58|0
1633572290000|2021-10-07 02:04:50|123.11|120.51|123.05|120.45|123.11|120.51|123.05|120.45|0
1633572300000|2021-10-07 02:05:00|123.08|120.48|122.98|120.38|123.08|120.48|122.98|120.38|0
1633572310000|2021-10-07 02:05:10|122.91|120.31|122.98|120.38|122.98|120.38|122.91|120.31|0
1633572320000|2021-10-07 02:05:20|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633572330000|2021-10-07 02:05:30|122.98|120.38|122.91|120.31|122.98|120.38|122.91|120.31|0
1633572370000|2021-10-07 02:06:10|122.98|120.38|123.05|120.45|123.05|120.45|122.98|120.38|0
1633572380000|2021-10-07 02:06:20|123.11|120.51|123.11|120.51|123.18|120.58|123.11|120.51|0
1633572390000|2021-10-07 02:06:30|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1633572400000|2021-10-07 02:06:40|123.18|120.58|123.15|120.55|123.18|120.58|123.11|120.51|0
1633572410000|2021-10-07 02:06:50|123.18|120.58|123.18|120.58|123.18|120.58|123.18|120.58|0
1633572420000|2021-10-07 02:07:00|123.11|120.51|123.05|120.45|123.11|120.51|123.05|120.45|0
1633572430000|2021-10-07 02:07:10|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1633572440000|2021-10-07 02:07:20|123.18|120.58|123.11|120.51|123.18|120.58|123.11|120.51|0
1633572450000|2021-10-07 02:07:30|123.05|120.45|122.98|120.38|123.05|120.45|122.98|120.38|0
1633572470000|2021-10-07 02:07:50|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633572480000|2021-10-07 02:08:00|122.88|120.28|122.91|120.31|122.91|120.31|122.88|120.28|0
1633572490000|2021-10-07 02:08:10|122.95|120.35|122.95|120.35|122.95|120.35|122.95|120.35|0
1633572500000|2021-10-07 02:08:20|122.91|120.31|122.98|120.38|122.98|120.38|122.91|120.31|0
1633572510000|2021-10-07 02:08:30|123.01|120.41|122.98|120.38|123.01|120.41|122.98|120.38|0
1633572520000|2021-10-07 02:08:40|122.91|120.31|122.95|120.35|122.98|120.38|122.91|120.31|0
1633572530000|2021-10-07 02:08:50|122.91|120.31|122.85|120.25|122.91|120.31|122.85|120.25|0
1633572540000|2021-10-07 02:09:00|122.91|120.31|122.98|120.38|122.98|120.38|122.91|120.31|0
1633572550000|2021-10-07 02:09:10|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633572560000|2021-10-07 02:09:20|122.85|120.25|122.91|120.31|122.91|120.31|122.85|120.25|0
1633572570000|2021-10-07 02:09:30|122.88|120.28|122.78|120.18|122.88|120.28|122.78|120.18|0
1633572580000|2021-10-07 02:09:40|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1633572590000|2021-10-07 02:09:50|122.78|120.18|122.78|120.18|122.78|120.18|122.78|120.18|0
1633572600000|2021-10-07 02:10:00|122.71|120.11|122.65|120.05|122.78|120.18|122.65|120.05|0
1633572610000|2021-10-07 02:10:10|122.58|119.98|122.58|119.98|122.65|120.05|122.58|119.98|0
1633572630000|2021-10-07 02:10:30|122.65|120.05|122.65|120.05|122.65|120.05|122.58|119.98|0
1633572640000|2021-10-07 02:10:40|122.52|119.92|122.45|119.85|122.52|119.92|122.45|119.85|0
1633572650000|2021-10-07 02:10:50|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1633572660000|2021-10-07 02:11:00|122.45|119.85|122.45|119.85|122.45|119.85|122.45|119.85|0
1633572670000|2021-10-07 02:11:10|122.39|119.79|122.52|119.92|122.52|119.92|122.39|119.79|0
1633572680000|2021-10-07 02:11:20|122.58|119.98|122.58|119.98|122.58|119.98|122.52|119.92|0
1633572690000|2021-10-07 02:11:30|122.65|120.05|122.65|120.05|122.71|120.11|122.65|120.05|0
1633572700000|2021-10-07 02:11:40|122.58|119.98|122.65|120.05|122.65|120.05|122.58|119.98|0
1633572720000|2021-10-07 02:12:00|122.58|119.98|122.65|120.05|122.65|120.05|122.58|119.98|0
1633572730000|2021-10-07 02:12:10|122.68|120.08|122.62|120.02|122.68|120.08|122.62|120.02|0
1633572740000|2021-10-07 02:12:20|122.58|119.98|122.52|119.92|122.62|120.02|122.52|119.92|0
1633572750000|2021-10-07 02:12:30|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1633572760000|2021-10-07 02:12:40|122.52|119.92|122.12|119.52|122.52|119.92|122.12|119.52|0
1633572770000|2021-10-07 02:12:50|122.19|119.59|122.25|119.65|122.25|119.65|122.19|119.59|0
1633572780000|2021-10-07 02:13:00|122.22|119.62|122.19|119.59|122.22|119.62|122.19|119.59|0
1633572790000|2021-10-07 02:13:10|122.25|119.65|122.16|119.56|122.25|119.65|122.16|119.56|0
1633572800000|2021-10-07 02:13:20|122.19|119.59|121.86|119.26|122.19|119.59|121.86|119.26|0
1633572810000|2021-10-07 02:13:30|121.79|119.19|121.93|119.33|121.93|119.33|121.79|119.19|0
1633572820000|2021-10-07 02:13:40|121.86|119.26|121.86|119.26|121.93|119.33|121.86|119.26|0
1633572830000|2021-10-07 02:13:50|121.79|119.19|121.79|119.19|121.86|119.26|121.79|119.19|0
1633572840000|2021-10-07 02:14:00|121.86|119.26|121.79|119.19|121.86|119.26|121.79|119.19|0
1633572850000|2021-10-07 02:14:10|121.86|119.26|121.92|119.32|121.92|119.32|121.86|119.26|0
1633572860000|2021-10-07 02:14:20|121.86|119.26|121.79|119.19|121.86|119.26|121.79|119.19|0
1633572870000|2021-10-07 02:14:30|121.66|119.06|121.6|119|121.66|119.06|121.6|119|0
1633572880000|2021-10-07 02:14:40|121.66|119.06|121.34|118.74|121.66|119.06|121.34|118.74|0
1633572890000|2021-10-07 02:14:50|121.47|118.87|121.37|118.77|121.47|118.87|121.34|118.74|0
1633572900000|2021-10-07 02:15:00|121.4|118.8|121.34|118.74|121.4|118.8|121.27|118.67|0
1633572910000|2021-10-07 02:15:10|121.4|118.8|121.47|118.87|121.47|118.87|121.4|118.8|0
1633572920000|2021-10-07 02:15:20|121.53|118.93|121.6|119|121.6|119|121.53|118.93|0
1633572930000|2021-10-07 02:15:30|121.63|119.03|121.63|119.03|121.63|119.03|121.63|119.03|0
1633572940000|2021-10-07 02:15:40|121.66|119.06|121.6|119|121.66|119.06|121.6|119|0
1633572950000|2021-10-07 02:15:50|121.66|119.06|121.73|119.13|121.73|119.13|121.66|119.06|0
1633572960000|2021-10-07 02:16:00|121.79|119.19|121.86|119.26|121.86|119.26|121.79|119.19|0
1633572970000|2021-10-07 02:16:10|121.79|119.19|121.79|119.19|121.79|119.19|121.79|119.19|0
1633572980000|2021-10-07 02:16:20|121.86|119.26|121.79|119.19|121.86|119.26|121.79|119.19|0
1633572990000|2021-10-07 02:16:30|121.73|119.13|121.79|119.19|121.79|119.19|121.73|119.13|0
1633573000000|2021-10-07 02:16:40|121.73|119.13|121.73|119.13|121.73|119.13|121.73|119.13|0
1633573010000|2021-10-07 02:16:50|121.79|119.19|121.79|119.19|121.79|119.19|121.79|119.19|0
1633573020000|2021-10-07 02:17:00|121.73|119.13|121.79|119.19|121.79|119.19|121.73|119.13|0
1633573030000|2021-10-07 02:17:10|121.86|119.26|121.79|119.19|121.86|119.26|121.79|119.19|0
1633573040000|2021-10-07 02:17:20|121.86|119.26|121.86|119.26|121.86|119.26|121.86|119.26|0
1633573050000|2021-10-07 02:17:30|121.79|119.19|121.79|119.19|121.79|119.19|121.73|119.13|0
1633573060000|2021-10-07 02:17:40|121.86|119.26|121.86|119.26|121.86|119.26|121.86|119.26|0
1633573070000|2021-10-07 02:17:50|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1633573080000|2021-10-07 02:18:00|121.86|119.26|121.86|119.26|121.86|119.26|121.86|119.26|0
1633573090000|2021-10-07 02:18:10|121.92|119.32|121.86|119.26|121.92|119.32|121.86|119.26|0
1633573100000|2021-10-07 02:18:20|121.92|119.32|121.79|119.19|121.92|119.32|121.79|119.19|0
1633573110000|2021-10-07 02:18:30|121.73|119.13|121.79|119.19|121.79|119.19|121.73|119.13|0
1633573120000|2021-10-07 02:18:40|121.86|119.26|121.92|119.32|121.92|119.32|121.86|119.26|0
1633573130000|2021-10-07 02:18:50|121.89|119.29|121.92|119.32|121.92|119.32|121.89|119.29|0
1633573140000|2021-10-07 02:19:00|121.86|119.26|121.86|119.26|121.86|119.26|121.86|119.26|0
1633573160000|2021-10-07 02:19:20|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1633573180000|2021-10-07 02:19:40|122.05|119.45|122.12|119.52|122.12|119.52|122.05|119.45|0
1633573190000|2021-10-07 02:19:50|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1633573210000|2021-10-07 02:20:10|122.12|119.52|122.05|119.45|122.12|119.52|122.05|119.45|0
1633573220000|2021-10-07 02:20:20|122.12|119.52|122.05|119.45|122.12|119.52|122.05|119.45|0
1633573230000|2021-10-07 02:20:30|122.09|119.49|122.12|119.52|122.12|119.52|122.09|119.49|0
1633573240000|2021-10-07 02:20:40|122.18|119.58|122.12|119.52|122.18|119.58|122.12|119.52|0
1633573250000|2021-10-07 02:20:50|122.15|119.55|122.25|119.65|122.25|119.65|122.15|119.55|0
1633573260000|2021-10-07 02:21:00|122.28|119.68|122.28|119.68|122.28|119.68|122.28|119.68|0
1633573270000|2021-10-07 02:21:10|122.25|119.65|122.18|119.58|122.25|119.65|122.12|119.52|0
1633573280000|2021-10-07 02:21:20|122.12|119.52|122.12|119.52|122.12|119.52|122.12|119.52|0
1633573290000|2021-10-07 02:21:30|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1633573310000|2021-10-07 02:21:50|122.15|119.55|122.12|119.52|122.18|119.58|122.12|119.52|0
1633573320000|2021-10-07 02:22:00|122.09|119.49|122.09|119.49|122.09|119.49|122.05|119.45|0
1633573330000|2021-10-07 02:22:10|122.12|119.52|122.05|119.45|122.12|119.52|122.05|119.45|0
1633573340000|2021-10-07 02:22:20|121.99|119.39|121.99|119.39|121.99|119.39|121.99|119.39|0
1633573350000|2021-10-07 02:22:30|122.05|119.45|121.99|119.39|122.12|119.52|121.99|119.39|0
1633573360000|2021-10-07 02:22:40|122.05|119.45|121.99|119.39|122.05|119.45|121.99|119.39|0
1633573370000|2021-10-07 02:22:50|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1633573380000|2021-10-07 02:23:00|121.95|119.35|121.92|119.32|121.95|119.35|121.92|119.32|0
1633573400000|2021-10-07 02:23:20|121.99|119.39|122.05|119.45|122.05|119.45|121.99|119.39|0
1633573410000|2021-10-07 02:23:30|122.12|119.52|122.12|119.52|122.12|119.52|122.12|119.52|0
1633573420000|2021-10-07 02:23:40|122.18|119.58|122.15|119.55|122.18|119.58|122.15|119.55|0
1633573430000|2021-10-07 02:23:50|122.12|119.52|122.12|119.52|122.12|119.52|122.12|119.52|0
1633573440000|2021-10-07 02:24:00|122.05|119.45|122.12|119.52|122.12|119.52|121.99|119.39|0
1633573450000|2021-10-07 02:24:10|122.09|119.49|122.05|119.45|122.09|119.49|122.05|119.45|0
1633573470000|2021-10-07 02:24:30|121.99|119.39|122.05|119.45|122.05|119.45|121.99|119.39|0
1633573490000|2021-10-07 02:24:50|121.99|119.39|121.92|119.32|121.99|119.39|121.92|119.32|0
1633573500000|2021-10-07 02:25:00|121.99|119.39|122.08|119.48|122.08|119.48|121.99|119.39|0
1633573510000|2021-10-07 02:25:10|122.12|119.52|122.12|119.52|122.12|119.52|122.12|119.52|0
1633573520000|2021-10-07 02:25:20|122.08|119.48|122.12|119.52|122.12|119.52|122.08|119.48|0
1633573530000|2021-10-07 02:25:30|122.08|119.48|122.08|119.48|122.12|119.52|122.08|119.48|0
1633573540000|2021-10-07 02:25:40|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1633573550000|2021-10-07 02:25:50|122.12|119.52|122.12|119.52|122.12|119.52|122.12|119.52|0
1633573560000|2021-10-07 02:26:00|122.05|119.45|122.12|119.52|122.12|119.52|122.05|119.45|0
1633573580000|2021-10-07 02:26:20|122.18|119.58|122.12|119.52|122.18|119.58|122.12|119.52|0
1633573590000|2021-10-07 02:26:30|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1633573600000|2021-10-07 02:26:40|122.12|119.52|122.12|119.52|122.12|119.52|122.12|119.52|0
1633573610000|2021-10-07 02:26:50|122.05|119.45|122.12|119.52|122.12|119.52|122.05|119.45|0
1633573620000|2021-10-07 02:27:00|122.05|119.45|122.08|119.48|122.12|119.52|122.05|119.45|0
1633573630000|2021-10-07 02:27:10|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1633573650000|2021-10-07 02:27:30|122.02|119.42|121.98|119.38|122.02|119.42|121.98|119.38|0
1633573660000|2021-10-07 02:27:40|121.92|119.32|121.95|119.35|121.95|119.35|121.92|119.32|0
1633573670000|2021-10-07 02:27:50|121.98|119.38|121.95|119.35|121.98|119.38|121.95|119.35|0
1633573680000|2021-10-07 02:28:00|121.98|119.38|122.05|119.45|122.05|119.45|121.98|119.38|0
1633573690000|2021-10-07 02:28:10|122.11|119.51|121.98|119.38|122.11|119.51|121.98|119.38|0
1633573700000|2021-10-07 02:28:20|121.92|119.32|121.92|119.32|121.92|119.32|121.85|119.25|0
1633573710000|2021-10-07 02:28:30|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1633573720000|2021-10-07 02:28:40|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1633573730000|2021-10-07 02:28:50|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1633573760000|2021-10-07 02:29:20|122.08|119.48|122.11|119.51|122.11|119.51|122.08|119.48|0
1633573770000|2021-10-07 02:29:30|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1633573780000|2021-10-07 02:29:40|122.08|119.48|122.05|119.45|122.08|119.48|122.05|119.45|0
1633573790000|2021-10-07 02:29:50|122.02|119.42|122.02|119.42|122.02|119.42|121.98|119.38|0
1633573800000|2021-10-07 02:30:00|121.98|119.38|122.11|119.51|122.11|119.51|121.98|119.38|0
1633573810000|2021-10-07 02:30:10|122.05|119.45|121.98|119.38|122.05|119.45|121.98|119.38|0
1633573820000|2021-10-07 02:30:20|121.92|119.32|121.98|119.38|121.98|119.38|121.92|119.32|0
1633573830000|2021-10-07 02:30:30|121.92|119.32|121.98|119.38|121.98|119.38|121.92|119.32|0
1633573840000|2021-10-07 02:30:40|121.92|119.32|121.98|119.38|121.98|119.38|121.89|119.29|0
1633573850000|2021-10-07 02:30:50|121.92|119.32|122.05|119.45|122.05|119.45|121.92|119.32|0
1633573860000|2021-10-07 02:31:00|122.11|119.51|122.05|119.45|122.11|119.51|122.05|119.45|0
1633573890000|2021-10-07 02:31:30|122.11|119.51|122.02|119.42|122.11|119.51|122.02|119.42|0
1633573900000|2021-10-07 02:31:40|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1633573920000|2021-10-07 02:32:00|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1633573930000|2021-10-07 02:32:10|122.11|119.51|122.05|119.45|122.11|119.51|122.05|119.45|0
1633573970000|2021-10-07 02:32:50|122.08|119.48|122.11|119.51|122.11|119.51|122.08|119.48|0
1633573980000|2021-10-07 02:33:00|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1633573990000|2021-10-07 02:33:10|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1633574000000|2021-10-07 02:33:20|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1633574010000|2021-10-07 02:33:30|122.15|119.55|122.11|119.51|122.18|119.58|122.11|119.51|0
1633574030000|2021-10-07 02:33:50|122.18|119.58|122.11|119.51|122.18|119.58|122.11|119.51|0
1633574040000|2021-10-07 02:34:00|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1633574050000|2021-10-07 02:34:10|122.11|119.51|122.08|119.48|122.11|119.51|122.08|119.48|0
1633574060000|2021-10-07 02:34:20|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1633574070000|2021-10-07 02:34:30|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1633574080000|2021-10-07 02:34:40|122.08|119.48|121.98|119.38|122.08|119.48|121.98|119.38|0
1633574090000|2021-10-07 02:34:50|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1633574100000|2021-10-07 02:35:00|122.01|119.41|121.98|119.38|122.01|119.41|121.98|119.38|0
1633574110000|2021-10-07 02:35:10|121.91|119.31|121.98|119.38|121.98|119.38|121.91|119.31|0
1633574120000|2021-10-07 02:35:20|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1633574130000|2021-10-07 02:35:30|121.98|119.38|122.01|119.41|122.05|119.45|121.98|119.38|0
1633574140000|2021-10-07 02:35:40|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1633574150000|2021-10-07 02:35:50|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1633574160000|2021-10-07 02:36:00|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1633574170000|2021-10-07 02:36:10|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1633574180000|2021-10-07 02:36:20|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1633574190000|2021-10-07 02:36:30|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1633574200000|2021-10-07 02:36:40|122.05|119.45|122.04|119.44|122.05|119.45|122.04|119.44|0
1633574220000|2021-10-07 02:37:00|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1633574250000|2021-10-07 02:37:30|121.91|119.31|121.91|119.31|121.91|119.31|121.91|119.31|0
1633574260000|2021-10-07 02:37:40|121.98|119.38|121.95|119.35|121.98|119.38|121.95|119.35|0
1633574270000|2021-10-07 02:37:50|121.91|119.31|121.98|119.38|121.98|119.38|121.91|119.31|0
1633574280000|2021-10-07 02:38:00|121.91|119.31|122.04|119.44|122.04|119.44|121.91|119.31|0
1633574290000|2021-10-07 02:38:10|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1633574300000|2021-10-07 02:38:20|121.91|119.31|121.91|119.31|121.95|119.35|121.91|119.31|0
1633574310000|2021-10-07 02:38:30|121.98|119.38|121.98|119.38|121.98|119.38|121.91|119.31|0
1633574320000|2021-10-07 02:38:40|122.01|119.41|122.04|119.44|122.04|119.44|122.01|119.41|0
1633574330000|2021-10-07 02:38:50|122.11|119.51|122.08|119.48|122.11|119.51|122.04|119.44|0
1633574340000|2021-10-07 02:39:00|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1633574360000|2021-10-07 02:39:20|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1633574370000|2021-10-07 02:39:30|122.01|119.41|122.08|119.48|122.08|119.48|122.01|119.41|0
1633574380000|2021-10-07 02:39:40|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1633574390000|2021-10-07 02:39:50|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1633574400000|2021-10-07 02:40:00|121.91|119.31|121.98|119.38|121.98|119.38|121.91|119.31|0
1633574410000|2021-10-07 02:40:10|121.91|119.31|121.98|119.38|121.98|119.38|121.91|119.31|0
1633574420000|2021-10-07 02:40:20|121.91|119.31|121.98|119.38|121.98|119.38|121.91|119.31|0
1633574440000|2021-10-07 02:40:40|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1633574450000|2021-10-07 02:40:50|122.11|119.51|122.08|119.48|122.11|119.51|122.08|119.48|0
1633574460000|2021-10-07 02:41:00|122.11|119.51|122.08|119.48|122.11|119.51|122.08|119.48|0
1633574470000|2021-10-07 02:41:10|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1633574480000|2021-10-07 02:41:20|122.08|119.48|122.04|119.44|122.11|119.51|122.04|119.44|0
1633574490000|2021-10-07 02:41:30|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1633574500000|2021-10-07 02:41:40|122.17|119.57|122.17|119.57|122.17|119.57|122.14|119.54|0
1633574520000|2021-10-07 02:42:00|122.21|119.61|122.24|119.64|122.24|119.64|122.21|119.61|0
1633574530000|2021-10-07 02:42:10|122.21|119.61|122.21|119.61|122.24|119.64|122.17|119.57|0
1633574540000|2021-10-07 02:42:20|122.24|119.64|122.27|119.67|122.3|119.7|122.24|119.64|0
1633574550000|2021-10-07 02:42:30|122.3|119.7|122.34|119.74|122.37|119.77|122.3|119.7|0
1633574560000|2021-10-07 02:42:40|122.37|119.77|122.34|119.74|122.37|119.77|122.3|119.7|0
1633574570000|2021-10-07 02:42:50|122.3|119.7|122.37|119.77|122.37|119.77|122.3|119.7|0
1633574590000|2021-10-07 02:43:10|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1633574600000|2021-10-07 02:43:20|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1633574610000|2021-10-07 02:43:30|122.44|119.84|122.57|119.97|122.57|119.97|122.44|119.84|0
1633574620000|2021-10-07 02:43:40|122.63|120.03|122.57|119.97|122.63|120.03|122.57|119.97|0
1633574630000|2021-10-07 02:43:50|122.63|120.03|122.7|120.1|122.7|120.1|122.63|120.03|0
1633574640000|2021-10-07 02:44:00|122.63|120.03|122.5|119.9|122.63|120.03|122.5|119.9|0
1633574650000|2021-10-07 02:44:10|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1633574670000|2021-10-07 02:44:30|122.43|119.83|122.43|119.83|122.43|119.83|122.43|119.83|0
1633574680000|2021-10-07 02:44:40|122.47|119.87|122.43|119.83|122.47|119.87|122.43|119.83|0
1633574720000|2021-10-07 02:45:20|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1633574730000|2021-10-07 02:45:30|122.3|119.7|122.3|119.7|122.3|119.7|122.3|119.7|0
1633574740000|2021-10-07 02:45:40|122.24|119.64|122.24|119.64|122.24|119.64|122.24|119.64|0
1633574750000|2021-10-07 02:45:50|122.3|119.7|122.37|119.77|122.37|119.77|122.3|119.7|0
1633574760000|2021-10-07 02:46:00|122.4|119.8|122.4|119.8|122.4|119.8|122.4|119.8|0
1633574770000|2021-10-07 02:46:10|122.43|119.83|122.37|119.77|122.43|119.83|122.37|119.77|0
1633574790000|2021-10-07 02:46:30|122.3|119.7|122.3|119.7|122.3|119.7|122.3|119.7|0
1633574810000|2021-10-07 02:46:50|122.27|119.67|122.3|119.7|122.3|119.7|122.27|119.67|0
1633574830000|2021-10-07 02:47:10|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1633574840000|2021-10-07 02:47:20|122.3|119.7|122.3|119.7|122.3|119.7|122.3|119.7|0
1633574850000|2021-10-07 02:47:30|122.34|119.74|122.37|119.77|122.37|119.77|122.3|119.7|0
1633574880000|2021-10-07 02:48:00|122.43|119.83|122.37|119.77|122.43|119.83|122.37|119.77|0
1633574890000|2021-10-07 02:48:10|122.4|119.8|122.4|119.8|122.4|119.8|122.4|119.8|0
1633574900000|2021-10-07 02:48:20|122.43|119.83|122.43|119.83|122.43|119.83|122.37|119.77|0
1633574910000|2021-10-07 02:48:30|122.37|119.77|122.37|119.77|122.43|119.83|122.37|119.77|0
1633574920000|2021-10-07 02:48:40|122.43|119.83|122.37|119.77|122.43|119.83|122.37|119.77|0
1633574930000|2021-10-07 02:48:50|122.43|119.83|122.43|119.83|122.43|119.83|122.43|119.83|0
1633574940000|2021-10-07 02:49:00|122.37|119.77|122.43|119.83|122.43|119.83|122.37|119.77|0
1633574950000|2021-10-07 02:49:10|122.4|119.8|122.4|119.8|122.4|119.8|122.37|119.77|0
1633574960000|2021-10-07 02:49:20|122.37|119.77|122.43|119.83|122.43|119.83|122.37|119.77|0
1633574970000|2021-10-07 02:49:30|122.37|119.77|122.43|119.83|122.43|119.83|122.37|119.77|0
1633574980000|2021-10-07 02:49:40|122.37|119.77|122.4|119.8|122.4|119.8|122.37|119.77|0
1633574990000|2021-10-07 02:49:50|122.43|119.83|122.43|119.83|122.43|119.83|122.43|119.83|0
1633575000000|2021-10-07 02:50:00|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1633575010000|2021-10-07 02:50:10|122.4|119.8|122.4|119.8|122.4|119.8|122.4|119.8|0
1633575020000|2021-10-07 02:50:20|122.43|119.83|122.43|119.83|122.43|119.83|122.43|119.83|0
1633575030000|2021-10-07 02:50:30|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1633575050000|2021-10-07 02:50:50|122.43|119.83|122.43|119.83|122.43|119.83|122.43|119.83|0
1633575090000|2021-10-07 02:51:30|122.5|119.9|122.47|119.87|122.5|119.9|122.43|119.83|0
1633575100000|2021-10-07 02:51:40|122.43|119.83|122.43|119.83|122.43|119.83|122.43|119.83|0
1633575110000|2021-10-07 02:51:50|122.5|119.9|122.5|119.9|122.5|119.9|122.5|119.9|0
1633575140000|2021-10-07 02:52:20|122.56|119.96|122.53|119.93|122.56|119.96|122.5|119.9|0
1633575150000|2021-10-07 02:52:30|122.5|119.9|122.5|119.9|122.5|119.9|122.5|119.9|0
1633575160000|2021-10-07 02:52:40|122.56|119.96|122.56|119.96|122.56|119.96|122.56|119.96|0
1633575170000|2021-10-07 02:52:50|122.6|120|122.56|119.96|122.6|120|122.56|119.96|0
1633575180000|2021-10-07 02:53:00|122.63|120.03|122.63|120.03|122.63|120.03|122.63|120.03|0
1633575190000|2021-10-07 02:53:10|122.56|119.96|122.63|120.03|122.63|120.03|122.56|119.96|0
1633575210000|2021-10-07 02:53:30|122.56|119.96|122.56|119.96|122.56|119.96|122.56|119.96|0
1633575220000|2021-10-07 02:53:40|122.63|120.03|122.63|120.03|122.63|120.03|122.63|120.03|0
1633575230000|2021-10-07 02:53:50|122.69|120.09|122.63|120.03|122.69|120.09|122.63|120.03|0
1633575270000|2021-10-07 02:54:30|122.56|119.96|122.56|119.96|122.56|119.96|122.56|119.96|0
1633575300000|2021-10-07 02:55:00|122.5|119.9|122.5|119.9|122.5|119.9|122.5|119.9|0
1633575310000|2021-10-07 02:55:10|122.43|119.83|122.43|119.83|122.43|119.83|122.43|119.83|0
1633575330000|2021-10-07 02:55:30|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1633575340000|2021-10-07 02:55:40|122.43|119.83|122.43|119.83|122.43|119.83|122.36|119.76|0
1633575370000|2021-10-07 02:56:10|122.36|119.76|122.43|119.83|122.43|119.83|122.36|119.76|0
1633575380000|2021-10-07 02:56:20|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1633575390000|2021-10-07 02:56:30|122.4|119.8|122.36|119.76|122.4|119.8|122.3|119.7|0
1633575410000|2021-10-07 02:56:50|122.3|119.7|122.3|119.7|122.3|119.7|122.3|119.7|0
1633575420000|2021-10-07 02:57:00|122.36|119.76|122.43|119.83|122.43|119.83|122.36|119.76|0
1633575430000|2021-10-07 02:57:10|122.36|119.76|122.4|119.8|122.43|119.83|122.36|119.76|0
1633575440000|2021-10-07 02:57:20|122.43|119.83|122.43|119.83|122.43|119.83|122.4|119.8|0
1633575450000|2021-10-07 02:57:30|122.49|119.89|122.43|119.83|122.49|119.89|122.43|119.83|0
1633575460000|2021-10-07 02:57:40|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1633575470000|2021-10-07 02:57:50|122.43|119.83|122.43|119.83|122.43|119.83|122.43|119.83|0
1633575480000|2021-10-07 02:58:00|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1633575490000|2021-10-07 02:58:10|122.3|119.7|122.3|119.7|122.3|119.7|122.3|119.7|0
1633575520000|2021-10-07 02:58:40|122.36|119.76|122.3|119.7|122.36|119.76|122.3|119.7|0
1633575540000|2021-10-07 02:59:00|122.36|119.76|122.3|119.7|122.36|119.76|122.3|119.7|0
1633575550000|2021-10-07 02:59:10|122.23|119.63|122.23|119.63|122.23|119.63|122.23|119.63|0
1633575560000|2021-10-07 02:59:20|122.17|119.57|122.26|119.66|122.26|119.66|122.17|119.57|0
1633575570000|2021-10-07 02:59:30|122.23|119.63|122.3|119.7|122.3|119.7|122.23|119.63|0
1633575590000|2021-10-07 02:59:50|122.23|119.63|122.23|119.63|122.23|119.63|122.23|119.63|0
1633575600000|2021-10-07 03:00:00|122.3|119.7|122.16|119.56|122.3|119.7|122.16|119.56|0
1633575610000|2021-10-07 03:00:10|122.23|119.63|122.3|119.7|122.3|119.7|122.23|119.63|0
1633575630000|2021-10-07 03:00:30|122.23|119.63|122.23|119.63|122.23|119.63|122.23|119.63|0
1633575640000|2021-10-07 03:00:40|122.16|119.56|122.16|119.56|122.16|119.56|122.16|119.56|0
1633575650000|2021-10-07 03:00:50|122.23|119.63|122.3|119.7|122.3|119.7|122.23|119.63|0
1633575670000|2021-10-07 03:01:10|122.23|119.63|122.3|119.7|122.3|119.7|122.23|119.63|0
1633575700000|2021-10-07 03:01:40|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1633575710000|2021-10-07 03:01:50|122.43|119.83|122.43|119.83|122.43|119.83|122.36|119.76|0
1633575740000|2021-10-07 03:02:20|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1633575750000|2021-10-07 03:02:30|122.39|119.79|122.43|119.83|122.43|119.83|122.36|119.76|0
1633575790000|2021-10-07 03:03:10|122.49|119.89|122.43|119.83|122.49|119.89|122.43|119.83|0
1633575800000|2021-10-07 03:03:20|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1633575810000|2021-10-07 03:03:30|122.43|119.83|122.43|119.83|122.43|119.83|122.43|119.83|0
1633575830000|2021-10-07 03:03:50|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1633575840000|2021-10-07 03:04:00|122.43|119.83|122.36|119.76|122.43|119.83|122.36|119.76|0
1633575880000|2021-10-07 03:04:40|122.43|119.83|122.49|119.89|122.49|119.89|122.43|119.83|0
1633575890000|2021-10-07 03:04:50|122.46|119.86|122.43|119.83|122.49|119.89|122.43|119.83|0
1633575900000|2021-10-07 03:05:00|122.49|119.89|122.56|119.96|122.56|119.96|122.49|119.89|0
1633575910000|2021-10-07 03:05:10|122.49|119.89|122.42|119.82|122.49|119.89|122.42|119.82|0
1633575920000|2021-10-07 03:05:20|122.49|119.89|122.42|119.82|122.49|119.89|122.42|119.82|0
1633575930000|2021-10-07 03:05:30|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1633575940000|2021-10-07 03:05:40|122.42|119.82|122.42|119.82|122.42|119.82|122.42|119.82|0
1633575960000|2021-10-07 03:06:00|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1633576000000|2021-10-07 03:06:40|122.56|119.96|122.56|119.96|122.56|119.96|122.56|119.96|0
1633576020000|2021-10-07 03:07:00|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1633576030000|2021-10-07 03:07:10|122.56|119.96|122.56|119.96|122.56|119.96|122.49|119.89|0
1633576060000|2021-10-07 03:07:40|122.62|120.02|122.62|120.02|122.62|120.02|122.62|120.02|0
1633576070000|2021-10-07 03:07:50|122.69|120.09|122.69|120.09|122.69|120.09|122.69|120.09|0
1633576090000|2021-10-07 03:08:10|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1633576100000|2021-10-07 03:08:20|122.79|120.19|122.82|120.22|122.82|120.22|122.79|120.19|0
1633576110000|2021-10-07 03:08:30|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1633576140000|2021-10-07 03:09:00|122.82|120.22|122.72|120.12|122.82|120.22|122.72|120.12|0
1633576150000|2021-10-07 03:09:10|122.75|120.15|122.69|120.09|122.75|120.15|122.69|120.09|0
1633576160000|2021-10-07 03:09:20|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1633576170000|2021-10-07 03:09:30|122.79|120.19|122.79|120.19|122.79|120.19|122.79|120.19|0
1633576180000|2021-10-07 03:09:40|122.82|120.22|122.75|120.15|122.82|120.22|122.75|120.15|0
1633576190000|2021-10-07 03:09:50|122.69|120.09|122.75|120.15|122.75|120.15|122.69|120.09|0
1633576210000|2021-10-07 03:10:10|122.69|120.09|122.72|120.12|122.72|120.12|122.69|120.09|0
1633576220000|2021-10-07 03:10:20|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1633576260000|2021-10-07 03:11:00|122.82|120.22|122.82|120.22|122.88|120.28|122.82|120.22|0
1633576270000|2021-10-07 03:11:10|122.88|120.28|122.82|120.22|122.88|120.28|122.75|120.15|0
1633576290000|2021-10-07 03:11:30|122.75|120.15|122.82|120.22|122.82|120.22|122.75|120.15|0
1633576300000|2021-10-07 03:11:40|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1633576320000|2021-10-07 03:12:00|122.78|120.18|122.75|120.15|122.82|120.22|122.75|120.15|0
1633576330000|2021-10-07 03:12:10|122.68|120.08|122.75|120.15|122.75|120.15|122.68|120.08|0
1633576360000|2021-10-07 03:12:40|122.78|120.18|122.75|120.15|122.78|120.18|122.75|120.15|0
1633576390000|2021-10-07 03:13:10|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1633576400000|2021-10-07 03:13:20|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1633576410000|2021-10-07 03:13:30|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1633576420000|2021-10-07 03:13:40|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1633576430000|2021-10-07 03:13:50|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1633576440000|2021-10-07 03:14:00|122.75|120.15|122.82|120.22|122.82|120.22|122.75|120.15|0
1633576460000|2021-10-07 03:14:20|122.88|120.28|122.88|120.28|122.88|120.28|122.88|120.28|0
1633576470000|2021-10-07 03:14:30|122.95|120.35|123.08|120.48|123.08|120.48|122.95|120.35|0
1633576490000|2021-10-07 03:14:50|123.14|120.54|123.21|120.61|123.21|120.61|123.14|120.54|0
1633576500000|2021-10-07 03:15:00|123.28|120.68|123.14|120.54|123.28|120.68|123.14|120.54|0
1633576520000|2021-10-07 03:15:20|123.08|120.48|123.14|120.54|123.14|120.54|123.08|120.48|0
1633576530000|2021-10-07 03:15:30|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1633576540000|2021-10-07 03:15:40|123.28|120.68|123.28|120.68|123.28|120.68|123.28|120.68|0
1633576550000|2021-10-07 03:15:50|123.21|120.61|123.24|120.64|123.24|120.64|123.21|120.61|0
1633576560000|2021-10-07 03:16:00|123.21|120.61|123.28|120.68|123.28|120.68|123.21|120.61|0
1633576570000|2021-10-07 03:16:10|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1633576580000|2021-10-07 03:16:20|123.14|120.54|123.21|120.61|123.21|120.61|123.14|120.54|0
1633576600000|2021-10-07 03:16:40|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1633576630000|2021-10-07 03:17:10|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1633576650000|2021-10-07 03:17:30|123.01|120.41|123.08|120.48|123.08|120.48|123.01|120.41|0
1633576660000|2021-10-07 03:17:40|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1633576670000|2021-10-07 03:17:50|123.08|120.48|123.08|120.48|123.11|120.51|123.08|120.48|0
1633576690000|2021-10-07 03:18:10|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1633576700000|2021-10-07 03:18:20|123.08|120.48|123.08|120.48|123.14|120.54|123.08|120.48|0
1633576710000|2021-10-07 03:18:30|123.14|120.54|123.21|120.61|123.21|120.61|123.14|120.54|0
1633576720000|2021-10-07 03:18:40|123.24|120.64|123.21|120.61|123.24|120.64|123.21|120.61|0
1633576730000|2021-10-07 03:18:50|123.28|120.68|123.21|120.61|123.28|120.68|123.21|120.61|0
1633576740000|2021-10-07 03:19:00|123.28|120.68|123.27|120.67|123.28|120.68|123.27|120.67|0
1633576750000|2021-10-07 03:19:10|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1633576760000|2021-10-07 03:19:20|123.18|120.58|123.08|120.48|123.18|120.58|123.08|120.48|0
1633576770000|2021-10-07 03:19:30|123.14|120.54|123.27|120.67|123.27|120.67|123.14|120.54|0
1633576780000|2021-10-07 03:19:40|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1633576790000|2021-10-07 03:19:50|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633576800000|2021-10-07 03:20:00|123.34|120.74|123.41|120.81|123.41|120.81|123.34|120.74|0
1633576810000|2021-10-07 03:20:10|123.34|120.74|123.27|120.67|123.34|120.74|123.27|120.67|0
1633576820000|2021-10-07 03:20:20|123.34|120.74|123.31|120.71|123.34|120.74|123.31|120.71|0
1633576830000|2021-10-07 03:20:30|123.34|120.74|123.34|120.74|123.34|120.74|123.27|120.67|0
1633576840000|2021-10-07 03:20:40|123.27|120.67|123.34|120.74|123.34|120.74|123.27|120.67|0
1633576850000|2021-10-07 03:20:50|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633576870000|2021-10-07 03:21:10|123.31|120.71|123.31|120.71|123.31|120.71|123.31|120.71|0
1633576880000|2021-10-07 03:21:20|123.34|120.74|123.27|120.67|123.34|120.74|123.27|120.67|0
1633576910000|2021-10-07 03:21:50|123.34|120.74|123.31|120.71|123.34|120.74|123.31|120.71|0
1633576920000|2021-10-07 03:22:00|123.27|120.67|123.14|120.54|123.27|120.67|123.14|120.54|0
1633576930000|2021-10-07 03:22:10|123.21|120.61|123.14|120.54|123.21|120.61|123.14|120.54|0
1633576940000|2021-10-07 03:22:20|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1633576950000|2021-10-07 03:22:30|123.18|120.58|123.14|120.54|123.21|120.61|123.14|120.54|0
1633576970000|2021-10-07 03:22:50|123.07|120.47|123.01|120.41|123.07|120.47|123.01|120.41|0
1633576980000|2021-10-07 03:23:00|123.07|120.47|123.14|120.54|123.14|120.54|123.07|120.47|0
1633577010000|2021-10-07 03:23:30|123.11|120.51|123.07|120.47|123.11|120.51|123.07|120.47|0
1633577030000|2021-10-07 03:23:50|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1633577040000|2021-10-07 03:24:00|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633577050000|2021-10-07 03:24:10|123.14|120.54|123.07|120.47|123.14|120.54|123.07|120.47|0
1633577070000|2021-10-07 03:24:30|123.01|120.41|123.01|120.41|123.01|120.41|123.01|120.41|0
1633577100000|2021-10-07 03:25:00|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1633577110000|2021-10-07 03:25:10|123.01|120.41|123.01|120.41|123.01|120.41|123.01|120.41|0
1633577120000|2021-10-07 03:25:20|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633577130000|2021-10-07 03:25:30|123.01|120.41|123.07|120.47|123.07|120.47|123.01|120.41|0
1633577160000|2021-10-07 03:26:00|123.01|120.41|123.07|120.47|123.07|120.47|123.01|120.41|0
1633577190000|2021-10-07 03:26:30|123.01|120.41|123.01|120.41|123.01|120.41|123.01|120.41|0
1633577200000|2021-10-07 03:26:40|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633577210000|2021-10-07 03:26:50|123.04|120.44|123.01|120.41|123.04|120.44|123.01|120.41|0
1633577220000|2021-10-07 03:27:00|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633577240000|2021-10-07 03:27:20|123.04|120.44|123.04|120.44|123.04|120.44|123.04|120.44|0
1633577250000|2021-10-07 03:27:30|123.01|120.41|123.01|120.41|123.01|120.41|123.01|120.41|0
1633577260000|2021-10-07 03:27:40|123.07|120.47|123.01|120.41|123.07|120.47|123.01|120.41|0
1633577270000|2021-10-07 03:27:50|123.07|120.47|123.01|120.41|123.07|120.47|123.01|120.41|0
1633577290000|2021-10-07 03:28:10|123.07|120.47|123.01|120.41|123.07|120.47|123.01|120.41|0
1633577320000|2021-10-07 03:28:40|123.04|120.44|123.01|120.41|123.04|120.44|123.01|120.41|0
1633577330000|2021-10-07 03:28:50|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633577370000|2021-10-07 03:29:30|123.01|120.41|123.07|120.47|123.07|120.47|123.01|120.41|0
1633577380000|2021-10-07 03:29:40|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1633577390000|2021-10-07 03:29:50|123.2|120.6|123.07|120.47|123.2|120.6|123.07|120.47|0
1633577400000|2021-10-07 03:30:00|123.01|120.41|122.94|120.34|123.07|120.47|122.94|120.34|0
1633577410000|2021-10-07 03:30:10|123.07|120.47|123.14|120.54|123.14|120.54|123.07|120.47|0
1633577420000|2021-10-07 03:30:20|123.2|120.6|123.14|120.54|123.2|120.6|123.14|120.54|0
1633577430000|2021-10-07 03:30:30|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633577440000|2021-10-07 03:30:40|123.14|120.54|123.07|120.47|123.14|120.54|123.07|120.47|0
1633577450000|2021-10-07 03:30:50|123.11|120.51|123.07|120.47|123.11|120.51|123.07|120.47|0
1633577460000|2021-10-07 03:31:00|123.01|120.41|123|120.4|123.01|120.41|123|120.4|0
1633577480000|2021-10-07 03:31:20|123.07|120.47|123.07|120.47|123.14|120.54|123.07|120.47|0
1633577490000|2021-10-07 03:31:30|123.14|120.54|123.07|120.47|123.14|120.54|123.07|120.47|0
1633577500000|2021-10-07 03:31:40|123.04|120.44|123.07|120.47|123.07|120.47|123.04|120.44|0
1633577510000|2021-10-07 03:31:50|123|120.4|123|120.4|123|120.4|123|120.4|0
1633577520000|2021-10-07 03:32:00|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633577540000|2021-10-07 03:32:20|123|120.4|123|120.4|123|120.4|123|120.4|0
1633577550000|2021-10-07 03:32:30|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633577560000|2021-10-07 03:32:40|123|120.4|123.07|120.47|123.07|120.47|123|120.4|0
1633577570000|2021-10-07 03:32:50|123.04|120.44|123|120.4|123.04|120.44|123|120.4|0
1633577590000|2021-10-07 03:33:10|122.97|120.37|123|120.4|123|120.4|122.94|120.34|0
1633577610000|2021-10-07 03:33:30|122.94|120.34|123|120.4|123|120.4|122.94|120.34|0
1633577630000|2021-10-07 03:33:50|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633577640000|2021-10-07 03:34:00|123.1|120.5|123.07|120.47|123.1|120.5|123.07|120.47|0
1633577650000|2021-10-07 03:34:10|123.1|120.5|123.04|120.44|123.14|120.54|123.04|120.44|0
1633577660000|2021-10-07 03:34:20|123|120.4|123.07|120.47|123.07|120.47|123|120.4|0
1633577670000|2021-10-07 03:34:30|123|120.4|123.1|120.5|123.1|120.5|123|120.4|0
1633577680000|2021-10-07 03:34:40|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1633577690000|2021-10-07 03:34:50|123.1|120.5|123.2|120.6|123.2|120.6|123.07|120.47|0
1633577710000|2021-10-07 03:35:10|123.24|120.64|123.2|120.6|123.24|120.64|123.2|120.6|0
1633577730000|2021-10-07 03:35:30|123.24|120.64|123.24|120.64|123.24|120.64|123.24|120.64|0
1633577740000|2021-10-07 03:35:40|123.2|120.6|123.27|120.67|123.27|120.67|123.2|120.6|0
1633577750000|2021-10-07 03:35:50|123.3|120.7|123.3|120.7|123.3|120.7|123.3|120.7|0
1633577760000|2021-10-07 03:36:00|123.27|120.67|123.33|120.73|123.33|120.73|123.27|120.67|0
1633577770000|2021-10-07 03:36:10|123.27|120.67|123.33|120.73|123.33|120.73|123.27|120.67|0
1633577790000|2021-10-07 03:36:30|123.4|120.8|123.33|120.73|123.4|120.8|123.33|120.73|0
1633577800000|2021-10-07 03:36:40|123.4|120.8|123.4|120.8|123.4|120.8|123.4|120.8|0
1633577810000|2021-10-07 03:36:50|123.46|120.86|123.4|120.8|123.46|120.86|123.4|120.8|0
1633577820000|2021-10-07 03:37:00|123.33|120.73|123.46|120.86|123.46|120.86|123.33|120.73|0
1633577830000|2021-10-07 03:37:10|123.4|120.8|123.46|120.86|123.46|120.86|123.4|120.8|0
1633577840000|2021-10-07 03:37:20|123.4|120.8|123.33|120.73|123.4|120.8|123.33|120.73|0
1633577850000|2021-10-07 03:37:30|123.4|120.8|123.33|120.73|123.4|120.8|123.33|120.73|0
1633577860000|2021-10-07 03:37:40|123.27|120.67|123.27|120.67|123.27|120.67|123.2|120.6|0
1633577870000|2021-10-07 03:37:50|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633577880000|2021-10-07 03:38:00|123.13|120.53|123.13|120.53|123.2|120.6|123.13|120.53|0
1633577890000|2021-10-07 03:38:10|123.07|120.47|123.07|120.47|123.07|120.47|123|120.4|0
1633577900000|2021-10-07 03:38:20|123.13|120.53|123.13|120.53|123.13|120.53|123.1|120.5|0
1633577910000|2021-10-07 03:38:30|123.1|120.5|123.07|120.47|123.1|120.5|123.07|120.47|0
1633577930000|2021-10-07 03:38:50|123|120.4|123|120.4|123|120.4|123|120.4|0
1633577940000|2021-10-07 03:39:00|122.94|120.34|123|120.4|123|120.4|122.94|120.34|0
1633577950000|2021-10-07 03:39:10|122.94|120.34|122.9|120.3|122.94|120.34|122.9|120.3|0
1633577960000|2021-10-07 03:39:20|122.87|120.27|122.93|120.33|122.93|120.33|122.87|120.27|0
1633577970000|2021-10-07 03:39:30|122.9|120.3|122.93|120.33|122.93|120.33|122.87|120.27|0
1633577980000|2021-10-07 03:39:40|122.87|120.27|122.87|120.27|122.93|120.33|122.87|120.27|0
1633577990000|2021-10-07 03:39:50|122.93|120.33|122.93|120.33|122.93|120.33|122.87|120.27|0
1633578000000|2021-10-07 03:40:00|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1633578020000|2021-10-07 03:40:20|122.93|120.33|123|120.4|123|120.4|122.93|120.33|0
1633578030000|2021-10-07 03:40:30|123.07|120.47|123|120.4|123.07|120.47|123|120.4|0
1633578040000|2021-10-07 03:40:40|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578050000|2021-10-07 03:40:50|123|120.4|123.07|120.47|123.07|120.47|123|120.4|0
1633578060000|2021-10-07 03:41:00|123.03|120.43|123.07|120.47|123.07|120.47|123|120.4|0
1633578070000|2021-10-07 03:41:10|123|120.4|123|120.4|123|120.4|123|120.4|0
1633578080000|2021-10-07 03:41:20|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578090000|2021-10-07 03:41:30|122.97|120.37|122.93|120.33|123|120.4|122.93|120.33|0
1633578100000|2021-10-07 03:41:40|123|120.4|123|120.4|123|120.4|123|120.4|0
1633578110000|2021-10-07 03:41:50|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578120000|2021-10-07 03:42:00|123|120.4|123.07|120.47|123.07|120.47|123|120.4|0
1633578130000|2021-10-07 03:42:10|123|120.4|123|120.4|123|120.4|123|120.4|0
1633578150000|2021-10-07 03:42:30|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633578170000|2021-10-07 03:42:50|123|120.4|123|120.4|123|120.4|123|120.4|0
1633578180000|2021-10-07 03:43:00|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578190000|2021-10-07 03:43:10|122.9|120.3|122.93|120.33|122.93|120.33|122.9|120.3|0
1633578200000|2021-10-07 03:43:20|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1633578210000|2021-10-07 03:43:30|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578240000|2021-10-07 03:44:00|123|120.4|122.93|120.33|123|120.4|122.93|120.33|0
1633578250000|2021-10-07 03:44:10|123|120.4|123|120.4|123|120.4|122.93|120.33|0
1633578270000|2021-10-07 03:44:30|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578280000|2021-10-07 03:44:40|123|120.4|123|120.4|123|120.4|123|120.4|0
1633578310000|2021-10-07 03:45:10|122.93|120.33|123|120.4|123|120.4|122.93|120.33|0
1633578330000|2021-10-07 03:45:30|123.06|120.46|123|120.4|123.06|120.46|123|120.4|0
1633578350000|2021-10-07 03:45:50|122.97|120.37|122.93|120.33|122.97|120.37|122.93|120.33|0
1633578360000|2021-10-07 03:46:00|122.9|120.3|122.9|120.3|122.9|120.3|122.9|120.3|0
1633578370000|2021-10-07 03:46:10|123|120.4|123|120.4|123|120.4|123|120.4|0
1633578380000|2021-10-07 03:46:20|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633578390000|2021-10-07 03:46:30|123.13|120.53|123.13|120.53|123.13|120.53|123.13|120.53|0
1633578410000|2021-10-07 03:46:50|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633578420000|2021-10-07 03:47:00|123|120.4|123|120.4|123|120.4|123|120.4|0
1633578430000|2021-10-07 03:47:10|123.03|120.43|123.03|120.43|123.03|120.43|123.03|120.43|0
1633578440000|2021-10-07 03:47:20|123|120.4|123|120.4|123|120.4|122.93|120.33|0
1633578450000|2021-10-07 03:47:30|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578460000|2021-10-07 03:47:40|123|120.4|123|120.4|123|120.4|123|120.4|0
1633578470000|2021-10-07 03:47:50|122.93|120.33|123|120.4|123|120.4|122.93|120.33|0
1633578480000|2021-10-07 03:48:00|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633578490000|2021-10-07 03:48:10|123|120.4|123.06|120.46|123.06|120.46|123|120.4|0
1633578500000|2021-10-07 03:48:20|123|120.4|123|120.4|123|120.4|123|120.4|0
1633578560000|2021-10-07 03:49:20|122.93|120.33|122.96|120.36|123|120.4|122.93|120.33|0
1633578570000|2021-10-07 03:49:30|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578580000|2021-10-07 03:49:40|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633578590000|2021-10-07 03:49:50|122.93|120.33|122.9|120.3|122.93|120.33|122.86|120.26|0
1633578600000|2021-10-07 03:50:00|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578610000|2021-10-07 03:50:10|123|120.4|123|120.4|123|120.4|123|120.4|0
1633578630000|2021-10-07 03:50:30|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578650000|2021-10-07 03:50:50|123|120.4|123.13|120.53|123.13|120.53|123|120.4|0
1633578660000|2021-10-07 03:51:00|123.06|120.46|123.13|120.53|123.13|120.53|123.06|120.46|0
1633578670000|2021-10-07 03:51:10|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633578680000|2021-10-07 03:51:20|123|120.4|123|120.4|123|120.4|123|120.4|0
1633578690000|2021-10-07 03:51:30|123.06|120.46|122.99|120.39|123.06|120.46|122.99|120.39|0
1633578700000|2021-10-07 03:51:40|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633578720000|2021-10-07 03:52:00|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633578770000|2021-10-07 03:52:50|122.96|120.36|122.99|120.39|122.99|120.39|122.93|120.33|0
1633578780000|2021-10-07 03:53:00|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578790000|2021-10-07 03:53:10|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633578810000|2021-10-07 03:53:30|123.03|120.43|123.03|120.43|123.06|120.46|123.03|120.43|0
1633578820000|2021-10-07 03:53:40|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633578830000|2021-10-07 03:53:50|123.03|120.43|123.03|120.43|123.03|120.43|123.03|120.43|0
1633578840000|2021-10-07 03:54:00|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633578850000|2021-10-07 03:54:10|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633578860000|2021-10-07 03:54:20|122.96|120.36|122.99|120.39|122.99|120.39|122.93|120.33|0
1633578870000|2021-10-07 03:54:30|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578880000|2021-10-07 03:54:40|122.86|120.26|122.86|120.26|122.93|120.33|122.86|120.26|0
1633578890000|2021-10-07 03:54:50|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633578910000|2021-10-07 03:55:10|122.9|120.3|122.86|120.26|122.9|120.3|122.86|120.26|0
1633578950000|2021-10-07 03:55:50|122.8|120.2|122.8|120.2|122.8|120.2|122.8|120.2|0
1633578960000|2021-10-07 03:56:00|122.79|120.19|122.86|120.26|122.86|120.26|122.79|120.19|0
1633578970000|2021-10-07 03:56:10|122.79|120.19|122.86|120.26|122.86|120.26|122.79|120.19|0
1633578990000|2021-10-07 03:56:30|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633579000000|2021-10-07 03:56:40|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633579010000|2021-10-07 03:56:50|122.93|120.33|122.86|120.26|122.93|120.33|122.86|120.26|0
1633579020000|2021-10-07 03:57:00|122.89|120.29|122.89|120.29|122.89|120.29|122.89|120.29|0
1633579030000|2021-10-07 03:57:10|122.93|120.33|122.86|120.26|122.93|120.33|122.86|120.26|0
1633579040000|2021-10-07 03:57:20|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633579070000|2021-10-07 03:57:50|122.86|120.26|122.79|120.19|122.86|120.26|122.79|120.19|0
1633579080000|2021-10-07 03:58:00|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633579090000|2021-10-07 03:58:10|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633579100000|2021-10-07 03:58:20|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633579110000|2021-10-07 03:58:30|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633579130000|2021-10-07 03:58:50|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633579140000|2021-10-07 03:59:00|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633579150000|2021-10-07 03:59:10|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633579160000|2021-10-07 03:59:20|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633579180000|2021-10-07 03:59:40|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633579190000|2021-10-07 03:59:50|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633579200000|2021-10-07 04:00:00|122.92|120.32|122.79|120.19|122.92|120.32|122.79|120.19|0
1633579210000|2021-10-07 04:00:10|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633579220000|2021-10-07 04:00:20|122.92|120.32|122.86|120.26|122.92|120.32|122.86|120.26|0
1633579230000|2021-10-07 04:00:30|122.79|120.19|122.79|120.19|122.79|120.19|122.79|120.19|0
1633579300000|2021-10-07 04:01:40|122.73|120.13|122.79|120.19|122.79|120.19|122.73|120.13|0
1633579320000|2021-10-07 04:02:00|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633579330000|2021-10-07 04:02:10|122.79|120.19|122.86|120.26|122.86|120.26|122.79|120.19|0
1633579340000|2021-10-07 04:02:20|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633579370000|2021-10-07 04:02:50|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633579410000|2021-10-07 04:03:30|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633579430000|2021-10-07 04:03:50|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633579460000|2021-10-07 04:04:20|122.79|120.19|122.79|120.19|122.79|120.19|122.79|120.19|0
1633579470000|2021-10-07 04:04:30|122.72|120.12|122.79|120.19|122.79|120.19|122.72|120.12|0
1633579490000|2021-10-07 04:04:50|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1633579520000|2021-10-07 04:05:20|122.79|120.19|122.79|120.19|122.86|120.26|122.79|120.19|0
1633579530000|2021-10-07 04:05:30|122.82|120.22|122.86|120.26|122.86|120.26|122.79|120.19|0
1633579540000|2021-10-07 04:05:40|122.79|120.19|122.79|120.19|122.79|120.19|122.79|120.19|0
1633579550000|2021-10-07 04:05:50|122.86|120.26|122.86|120.26|122.86|120.26|122.82|120.22|0
1633579560000|2021-10-07 04:06:00|122.82|120.22|122.79|120.19|122.82|120.22|122.79|120.19|0
1633579570000|2021-10-07 04:06:10|122.82|120.22|122.79|120.19|122.82|120.22|122.79|120.19|0
1633579610000|2021-10-07 04:06:50|122.72|120.12|122.76|120.16|122.79|120.19|122.72|120.12|0
1633579620000|2021-10-07 04:07:00|122.79|120.19|122.72|120.12|122.79|120.19|122.72|120.12|0
1633579640000|2021-10-07 04:07:20|122.69|120.09|122.72|120.12|122.72|120.12|122.69|120.09|0
1633579660000|2021-10-07 04:07:40|122.76|120.16|122.79|120.19|122.79|120.19|122.72|120.12|0
1633579690000|2021-10-07 04:08:10|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1633579700000|2021-10-07 04:08:20|122.79|120.19|122.79|120.19|122.79|120.19|122.76|120.16|0
1633579710000|2021-10-07 04:08:30|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1633579740000|2021-10-07 04:09:00|122.66|120.06|122.69|120.09|122.69|120.09|122.66|120.06|0
1633579750000|2021-10-07 04:09:10|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1633579760000|2021-10-07 04:09:20|122.66|120.06|122.66|120.06|122.66|120.06|122.66|120.06|0
1633579780000|2021-10-07 04:09:40|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1633579790000|2021-10-07 04:09:50|122.66|120.06|122.69|120.09|122.69|120.09|122.66|120.06|0
1633579800000|2021-10-07 04:10:00|122.66|120.06|122.66|120.06|122.66|120.06|122.66|120.06|0
1633579820000|2021-10-07 04:10:20|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1633579830000|2021-10-07 04:10:30|122.79|120.19|122.79|120.19|122.79|120.19|122.79|120.19|0
1633579860000|2021-10-07 04:11:00|122.85|120.25|122.92|120.32|122.92|120.32|122.85|120.25|0
1633579880000|2021-10-07 04:11:20|122.85|120.25|122.92|120.32|122.92|120.32|122.85|120.25|0
1633579890000|2021-10-07 04:11:30|122.85|120.25|122.92|120.32|122.92|120.32|122.85|120.25|0
1633579900000|2021-10-07 04:11:40|122.99|120.39|122.95|120.35|122.99|120.39|122.95|120.35|0
1633579910000|2021-10-07 04:11:50|122.99|120.39|122.92|120.32|122.99|120.39|122.92|120.32|0
1633579920000|2021-10-07 04:12:00|122.95|120.35|122.92|120.32|122.95|120.35|122.92|120.32|0
1633579950000|2021-10-07 04:12:30|122.98|120.38|122.92|120.32|122.98|120.38|122.92|120.32|0
1633580000000|2021-10-07 04:13:20|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1633580030000|2021-10-07 04:13:50|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633580060000|2021-10-07 04:14:20|122.85|120.25|122.92|120.32|122.92|120.32|122.85|120.25|0
1633580070000|2021-10-07 04:14:30|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1633580080000|2021-10-07 04:14:40|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633580110000|2021-10-07 04:15:10|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1633580120000|2021-10-07 04:15:20|122.82|120.22|122.79|120.19|122.82|120.22|122.79|120.19|0
1633580130000|2021-10-07 04:15:30|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1633580140000|2021-10-07 04:15:40|122.82|120.22|122.82|120.22|122.85|120.25|122.82|120.22|0
1633580150000|2021-10-07 04:15:50|122.79|120.19|122.85|120.25|122.85|120.25|122.79|120.19|0
1633580170000|2021-10-07 04:16:10|122.79|120.19|122.85|120.25|122.85|120.25|122.79|120.19|0
1633580190000|2021-10-07 04:16:30|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1633580200000|2021-10-07 04:16:40|122.85|120.25|122.85|120.25|122.85|120.25|122.82|120.22|0
1633580210000|2021-10-07 04:16:50|122.78|120.18|122.85|120.25|122.85|120.25|122.78|120.18|0
1633580240000|2021-10-07 04:17:20|122.88|120.28|122.85|120.25|122.88|120.28|122.85|120.25|0
1633580290000|2021-10-07 04:18:10|122.82|120.22|122.72|120.12|122.82|120.22|122.72|120.12|0
1633580310000|2021-10-07 04:18:30|122.78|120.18|122.72|120.12|122.78|120.18|122.72|120.12|0
1633580350000|2021-10-07 04:19:10|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1633580360000|2021-10-07 04:19:20|122.62|120.02|122.65|120.05|122.65|120.05|122.62|120.02|0
1633580390000|2021-10-07 04:19:50|122.59|119.99|122.59|119.99|122.59|119.99|122.59|119.99|0
1633580400000|2021-10-07 04:20:00|122.52|119.92|122.59|119.99|122.59|119.99|122.52|119.92|0
1633580410000|2021-10-07 04:20:10|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1633580420000|2021-10-07 04:20:20|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1633580430000|2021-10-07 04:20:30|122.78|120.18|122.72|120.12|122.78|120.18|122.72|120.12|0
1633580460000|2021-10-07 04:21:00|122.65|120.05|122.72|120.12|122.72|120.12|122.65|120.05|0
1633580470000|2021-10-07 04:21:10|122.65|120.05|122.72|120.12|122.72|120.12|122.65|120.05|0
1633580490000|2021-10-07 04:21:30|122.65|120.05|122.72|120.12|122.72|120.12|122.65|120.05|0
1633580500000|2021-10-07 04:21:40|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1633580510000|2021-10-07 04:21:50|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1633580520000|2021-10-07 04:22:00|122.78|120.18|122.91|120.31|122.91|120.31|122.78|120.18|0
1633580540000|2021-10-07 04:22:20|122.88|120.28|122.91|120.31|122.91|120.31|122.88|120.28|0
1633580550000|2021-10-07 04:22:30|122.85|120.25|122.91|120.31|122.91|120.31|122.85|120.25|0
1633580560000|2021-10-07 04:22:40|122.88|120.28|122.91|120.31|122.91|120.31|122.88|120.28|0
1633580570000|2021-10-07 04:22:50|122.88|120.28|122.91|120.31|122.91|120.31|122.88|120.28|0
1633580580000|2021-10-07 04:23:00|122.85|120.25|122.88|120.28|122.88|120.28|122.85|120.25|0
1633580590000|2021-10-07 04:23:10|122.91|120.31|122.85|120.25|122.91|120.31|122.85|120.25|0
1633580600000|2021-10-07 04:23:20|122.78|120.18|122.78|120.18|122.78|120.18|122.78|120.18|0
1633580610000|2021-10-07 04:23:30|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1633580620000|2021-10-07 04:23:40|122.78|120.18|122.85|120.25|122.85|120.25|122.78|120.18|0
1633580640000|2021-10-07 04:24:00|122.78|120.18|122.85|120.25|122.85|120.25|122.78|120.18|0
1633580700000|2021-10-07 04:25:00|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633580710000|2021-10-07 04:25:10|122.98|120.38|122.98|120.38|122.98|120.38|122.91|120.31|0
1633580720000|2021-10-07 04:25:20|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633580740000|2021-10-07 04:25:40|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1633580750000|2021-10-07 04:25:50|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633580760000|2021-10-07 04:26:00|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1633580790000|2021-10-07 04:26:30|122.81|120.21|122.78|120.18|122.81|120.21|122.78|120.18|0
1633580830000|2021-10-07 04:27:10|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1633580840000|2021-10-07 04:27:20|122.78|120.18|122.78|120.18|122.78|120.18|122.78|120.18|0
1633580850000|2021-10-07 04:27:30|122.85|120.25|122.78|120.18|122.85|120.25|122.71|120.11|0
1633580860000|2021-10-07 04:27:40|122.81|120.21|122.78|120.18|122.81|120.21|122.78|120.18|0
1633580870000|2021-10-07 04:27:50|122.71|120.11|122.71|120.11|122.71|120.11|122.71|120.11|0
1633580880000|2021-10-07 04:28:00|122.78|120.18|122.78|120.18|122.78|120.18|122.78|120.18|0
1633580890000|2021-10-07 04:28:10|122.71|120.11|122.78|120.18|122.78|120.18|122.71|120.11|0
1633580910000|2021-10-07 04:28:30|122.85|120.25|122.78|120.18|122.85|120.25|122.78|120.18|0
1633580930000|2021-10-07 04:28:50|122.84|120.24|122.84|120.24|122.84|120.24|122.84|120.24|0
1633580940000|2021-10-07 04:29:00|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633580950000|2021-10-07 04:29:10|122.98|120.38|122.98|120.38|122.98|120.38|122.91|120.31|0
1633580960000|2021-10-07 04:29:20|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633580970000|2021-10-07 04:29:30|122.98|120.38|122.91|120.31|122.98|120.38|122.91|120.31|0
1633580980000|2021-10-07 04:29:40|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633580990000|2021-10-07 04:29:50|122.91|120.31|122.98|120.38|122.98|120.38|122.91|120.31|0
1633581000000|2021-10-07 04:30:00|123.04|120.44|123.01|120.41|123.04|120.44|122.98|120.38|0
1633581010000|2021-10-07 04:30:10|123.04|120.44|122.98|120.38|123.04|120.44|122.98|120.38|0
1633581030000|2021-10-07 04:30:30|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633581040000|2021-10-07 04:30:40|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633581050000|2021-10-07 04:30:50|122.98|120.38|122.91|120.31|122.98|120.38|122.91|120.31|0
1633581070000|2021-10-07 04:31:10|122.84|120.24|122.84|120.24|122.88|120.28|122.84|120.24|0
1633581080000|2021-10-07 04:31:20|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633581120000|2021-10-07 04:32:00|122.94|120.34|122.91|120.31|122.94|120.34|122.84|120.24|0
1633581130000|2021-10-07 04:32:10|122.84|120.24|122.91|120.31|122.91|120.31|122.84|120.24|0
1633581160000|2021-10-07 04:32:40|122.78|120.18|122.78|120.18|122.78|120.18|122.78|120.18|0
1633581170000|2021-10-07 04:32:50|122.71|120.11|122.71|120.11|122.71|120.11|122.71|120.11|0
1633581180000|2021-10-07 04:33:00|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1633581190000|2021-10-07 04:33:10|122.71|120.11|122.65|120.05|122.71|120.11|122.65|120.05|0
1633581200000|2021-10-07 04:33:20|122.71|120.11|122.71|120.11|122.71|120.11|122.71|120.11|0
1633581210000|2021-10-07 04:33:30|122.64|120.04|122.71|120.11|122.71|120.11|122.64|120.04|0
1633581220000|2021-10-07 04:33:40|122.64|120.04|122.64|120.04|122.64|120.04|122.64|120.04|0
1633581240000|2021-10-07 04:34:00|122.71|120.11|122.68|120.08|122.71|120.11|122.68|120.08|0
1633581250000|2021-10-07 04:34:10|122.71|120.11|122.71|120.11|122.71|120.11|122.71|120.11|0
1633581260000|2021-10-07 04:34:20|122.78|120.18|122.78|120.18|122.78|120.18|122.78|120.18|0
1633581280000|2021-10-07 04:34:40|122.84|120.24|122.84|120.24|122.84|120.24|122.84|120.24|0
1633581290000|2021-10-07 04:34:50|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633581300000|2021-10-07 04:35:00|122.97|120.37|123.04|120.44|123.04|120.44|122.97|120.37|0
1633581310000|2021-10-07 04:35:10|123.01|120.41|123.04|120.44|123.04|120.44|122.97|120.37|0
1633581320000|2021-10-07 04:35:20|122.97|120.37|122.97|120.37|122.97|120.37|122.94|120.34|0
1633581330000|2021-10-07 04:35:30|123.01|120.41|123.01|120.41|123.01|120.41|122.97|120.37|0
1633581340000|2021-10-07 04:35:40|122.97|120.37|122.97|120.37|123.01|120.41|122.97|120.37|0
1633581360000|2021-10-07 04:36:00|122.91|120.31|123.11|120.51|123.11|120.51|122.91|120.31|0
1633581370000|2021-10-07 04:36:10|123.14|120.54|123.11|120.51|123.14|120.54|123.11|120.51|0
1633581380000|2021-10-07 04:36:20|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1633581390000|2021-10-07 04:36:30|123.11|120.51|123.1|120.5|123.11|120.51|123.1|120.5|0
1633581400000|2021-10-07 04:36:40|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1633581410000|2021-10-07 04:36:50|123.1|120.5|123.1|120.5|123.14|120.54|123.1|120.5|0
1633581420000|2021-10-07 04:37:00|123.14|120.54|123.1|120.5|123.14|120.54|123.1|120.5|0
1633581430000|2021-10-07 04:37:10|123.17|120.57|123.1|120.5|123.17|120.57|123.1|120.5|0
1633581460000|2021-10-07 04:37:40|123.07|120.47|123.1|120.5|123.1|120.5|123.07|120.47|0
1633581470000|2021-10-07 04:37:50|123.04|120.44|123.04|120.44|123.04|120.44|123.04|120.44|0
1633581480000|2021-10-07 04:38:00|122.97|120.37|122.91|120.31|122.97|120.37|122.91|120.31|0
1633581500000|2021-10-07 04:38:20|122.97|120.37|122.97|120.37|122.97|120.37|122.91|120.31|0
1633581510000|2021-10-07 04:38:30|123.04|120.44|122.97|120.37|123.04|120.44|122.97|120.37|0
1633581520000|2021-10-07 04:38:40|122.94|120.34|122.91|120.31|122.94|120.34|122.91|120.31|0
1633581530000|2021-10-07 04:38:50|122.84|120.24|122.91|120.31|122.91|120.31|122.84|120.24|0
1633581540000|2021-10-07 04:39:00|122.87|120.27|122.91|120.31|122.91|120.31|122.87|120.27|0
1633581550000|2021-10-07 04:39:10|122.87|120.27|122.91|120.31|122.91|120.31|122.87|120.27|0
1633581560000|2021-10-07 04:39:20|122.77|120.17|122.84|120.24|122.84|120.24|122.77|120.17|0
1633581580000|2021-10-07 04:39:40|122.77|120.17|122.77|120.17|122.77|120.17|122.77|120.17|0
1633581590000|2021-10-07 04:39:50|122.84|120.24|122.77|120.17|122.84|120.24|122.77|120.17|0
1633581600000|2021-10-07 04:40:00|122.84|120.24|122.77|120.17|122.84|120.24|122.77|120.17|0
1633581630000|2021-10-07 04:40:30|122.84|120.24|122.84|120.24|122.84|120.24|122.84|120.24|0
1633581640000|2021-10-07 04:40:40|122.77|120.17|122.77|120.17|122.77|120.17|122.77|120.17|0
1633581650000|2021-10-07 04:40:50|122.84|120.24|122.84|120.24|122.84|120.24|122.84|120.24|0
1633581660000|2021-10-07 04:41:00|122.9|120.3|122.9|120.3|122.9|120.3|122.9|120.3|0
1633581680000|2021-10-07 04:41:20|122.97|120.37|122.97|120.37|122.97|120.37|122.97|120.37|0
1633581690000|2021-10-07 04:41:30|122.9|120.3|122.9|120.3|122.97|120.37|122.9|120.3|0
1633581700000|2021-10-07 04:41:40|122.97|120.37|122.97|120.37|122.97|120.37|122.97|120.37|0
1633581730000|2021-10-07 04:42:10|122.9|120.3|122.9|120.3|122.9|120.3|122.9|120.3|0
1633581750000|2021-10-07 04:42:30|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1633581760000|2021-10-07 04:42:40|122.9|120.3|122.94|120.34|122.97|120.37|122.84|120.24|0
1633581770000|2021-10-07 04:42:50|122.97|120.37|122.97|120.37|122.97|120.37|122.97|120.37|0
1633581780000|2021-10-07 04:43:00|123.1|120.5|123.1|120.5|123.1|120.5|123.1|120.5|0
1633581800000|2021-10-07 04:43:20|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1633581810000|2021-10-07 04:43:30|123.2|120.6|123.23|120.63|123.23|120.63|123.2|120.6|0
1633581820000|2021-10-07 04:43:40|123.3|120.7|123.33|120.73|123.33|120.73|123.3|120.7|0
1633581830000|2021-10-07 04:43:50|123.3|120.7|123.33|120.73|123.33|120.73|123.3|120.7|0
1633581840000|2021-10-07 04:44:00|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1633581850000|2021-10-07 04:44:10|123.43|120.83|123.37|120.77|123.43|120.83|123.37|120.77|0
1633581860000|2021-10-07 04:44:20|123.3|120.7|123.37|120.77|123.37|120.77|123.3|120.7|0
1633581870000|2021-10-07 04:44:30|123.3|120.7|123.3|120.7|123.3|120.7|123.27|120.67|0
1633581880000|2021-10-07 04:44:40|123.37|120.77|123.3|120.7|123.37|120.77|123.3|120.7|0
1633581890000|2021-10-07 04:44:50|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1633581900000|2021-10-07 04:45:00|123.3|120.7|123.3|120.7|123.3|120.7|123.27|120.67|0
1633581920000|2021-10-07 04:45:20|123.37|120.77|123.43|120.83|123.43|120.83|123.37|120.77|0
1633581930000|2021-10-07 04:45:30|123.37|120.77|123.43|120.83|123.43|120.83|123.37|120.77|0
1633581940000|2021-10-07 04:45:40|123.36|120.76|123.43|120.83|123.43|120.83|123.36|120.76|0
1633581950000|2021-10-07 04:45:50|123.4|120.8|123.43|120.83|123.43|120.83|123.4|120.8|0
1633581960000|2021-10-07 04:46:00|123.36|120.76|123.36|120.76|123.36|120.76|123.36|120.76|0
1633581990000|2021-10-07 04:46:30|123.43|120.83|123.43|120.83|123.43|120.83|123.43|120.83|0
1633582000000|2021-10-07 04:46:40|123.36|120.76|123.43|120.83|123.43|120.83|123.36|120.76|0
1633582040000|2021-10-07 04:47:20|123.4|120.8|123.36|120.76|123.4|120.8|123.36|120.76|0
1633582060000|2021-10-07 04:47:40|123.5|120.9|123.83|121.23|123.83|121.23|123.5|120.9|0
1633582070000|2021-10-07 04:47:50|123.76|121.16|123.83|121.23|123.83|121.23|123.76|121.16|0
1633582080000|2021-10-07 04:48:00|123.89|121.29|124.09|121.49|124.09|121.49|123.89|121.29|0
1633582090000|2021-10-07 04:48:10|124.03|121.43|123.96|121.36|124.03|121.43|123.96|121.36|0
1633582110000|2021-10-07 04:48:30|124.09|121.49|124.09|121.49|124.09|121.49|124.09|121.49|0
1633582120000|2021-10-07 04:48:40|124.03|121.43|124.09|121.49|124.09|121.49|124.03|121.43|0
1633582130000|2021-10-07 04:48:50|124.03|121.43|124.03|121.43|124.03|121.43|124.03|121.43|0
1633582140000|2021-10-07 04:49:00|124.09|121.49|124.23|121.63|124.23|121.63|124.09|121.49|0
1633582160000|2021-10-07 04:49:20|124.16|121.56|124.03|121.43|124.16|121.56|124.03|121.43|0
1633582170000|2021-10-07 04:49:30|123.96|121.36|123.89|121.29|123.96|121.36|123.89|121.29|0
1633582190000|2021-10-07 04:49:50|123.96|121.36|123.89|121.29|123.96|121.36|123.89|121.29|0
1633582200000|2021-10-07 04:50:00|123.83|121.23|123.96|121.36|123.96|121.36|123.83|121.23|0
1633582220000|2021-10-07 04:50:20|123.83|121.23|123.76|121.16|123.83|121.23|123.76|121.16|0
1633582250000|2021-10-07 04:50:50|123.83|121.23|123.83|121.23|123.89|121.29|123.79|121.19|0
1633582260000|2021-10-07 04:51:00|123.86|121.26|123.89|121.29|123.89|121.29|123.86|121.26|0
1633582270000|2021-10-07 04:51:10|123.83|121.23|123.83|121.23|123.83|121.23|123.83|121.23|0
1633582280000|2021-10-07 04:51:20|123.76|121.16|123.83|121.23|123.83|121.23|123.76|121.16|0
1633582290000|2021-10-07 04:51:30|123.76|121.16|123.76|121.16|123.83|121.23|123.76|121.16|0
1633582300000|2021-10-07 04:51:40|123.69|121.09|123.76|121.16|123.76|121.16|123.69|121.09|0
1633582320000|2021-10-07 04:52:00|123.69|121.09|123.79|121.19|123.79|121.19|123.69|121.09|0
1633582330000|2021-10-07 04:52:10|123.76|121.16|123.79|121.19|123.79|121.19|123.76|121.16|0
1633582340000|2021-10-07 04:52:20|123.76|121.16|123.83|121.23|123.83|121.23|123.76|121.16|0
1633582350000|2021-10-07 04:52:30|123.76|121.16|123.83|121.23|123.83|121.23|123.76|121.16|0
1633582380000|2021-10-07 04:53:00|123.93|121.33|123.96|121.36|123.96|121.36|123.93|121.33|0
1633582390000|2021-10-07 04:53:10|123.89|121.29|123.96|121.36|123.96|121.36|123.89|121.29|0
1633582410000|2021-10-07 04:53:30|123.93|121.33|123.89|121.29|123.93|121.33|123.89|121.29|0
1633582430000|2021-10-07 04:53:50|123.96|121.36|123.96|121.36|123.96|121.36|123.96|121.36|0
1633582450000|2021-10-07 04:54:10|123.89|121.29|123.82|121.22|123.89|121.29|123.82|121.22|0
1633582470000|2021-10-07 04:54:30|123.86|121.26|123.89|121.29|123.89|121.29|123.86|121.26|0
1633582480000|2021-10-07 04:54:40|123.82|121.22|123.82|121.22|123.82|121.22|123.82|121.22|0
1633582490000|2021-10-07 04:54:50|123.89|121.29|123.86|121.26|123.89|121.29|123.86|121.26|0
1633582500000|2021-10-07 04:55:00|123.89|121.29|123.89|121.29|123.89|121.29|123.89|121.29|0
1633582510000|2021-10-07 04:55:10|123.82|121.22|123.86|121.26|123.86|121.26|123.82|121.22|0
1633582520000|2021-10-07 04:55:20|123.82|121.22|123.86|121.26|123.86|121.26|123.82|121.22|0
1633582530000|2021-10-07 04:55:30|123.82|121.22|123.89|121.29|123.89|121.29|123.82|121.22|0
1633582560000|2021-10-07 04:56:00|123.86|121.26|123.82|121.22|123.86|121.26|123.82|121.22|0
1633582570000|2021-10-07 04:56:10|123.76|121.16|123.82|121.22|123.82|121.22|123.76|121.16|0
1633582620000|2021-10-07 04:57:00|123.76|121.16|123.82|121.22|123.82|121.22|123.76|121.16|0
1633582630000|2021-10-07 04:57:10|123.79|121.19|123.82|121.22|123.82|121.22|123.76|121.16|0
1633582640000|2021-10-07 04:57:20|123.76|121.16|123.76|121.16|123.76|121.16|123.76|121.16|0
1633582650000|2021-10-07 04:57:30|123.79|121.19|123.82|121.22|123.82|121.22|123.76|121.16|0
1633582660000|2021-10-07 04:57:40|123.89|121.29|123.89|121.29|123.89|121.29|123.89|121.29|0
1633582670000|2021-10-07 04:57:50|123.86|121.26|123.82|121.22|123.89|121.29|123.82|121.22|0
1633582680000|2021-10-07 04:58:00|123.89|121.29|123.86|121.26|123.89|121.29|123.86|121.26|0
1633582690000|2021-10-07 04:58:10|123.96|121.36|123.89|121.29|123.96|121.36|123.89|121.29|0
1633582710000|2021-10-07 04:58:30|123.92|121.32|123.89|121.29|123.96|121.36|123.89|121.29|0
1633582740000|2021-10-07 04:59:00|123.95|121.35|123.95|121.35|123.95|121.35|123.95|121.35|0
1633582750000|2021-10-07 04:59:10|123.92|121.32|123.89|121.29|123.92|121.32|123.89|121.29|0
1633582760000|2021-10-07 04:59:20|123.86|121.26|123.86|121.26|123.89|121.29|123.86|121.26|0
1633582770000|2021-10-07 04:59:30|123.89|121.29|123.82|121.22|123.89|121.29|123.82|121.22|0
1633582790000|2021-10-07 04:59:50|123.76|121.16|123.76|121.16|123.76|121.16|123.76|121.16|0
1633582800000|2021-10-07 05:00:00|124.42|121.82|124.35|121.75|124.42|121.82|124.35|121.75|0
1633582810000|2021-10-07 05:00:10|124.29|121.69|124.09|121.49|124.29|121.69|124.09|121.49|0
1633582820000|2021-10-07 05:00:20|124.15|121.55|124.02|121.42|124.15|121.55|124.02|121.42|0
1633582830000|2021-10-07 05:00:30|123.95|121.35|123.89|121.29|123.95|121.35|123.89|121.29|0
1633582840000|2021-10-07 05:00:40|123.82|121.22|123.86|121.26|123.86|121.26|123.82|121.22|0
1633582850000|2021-10-07 05:00:50|123.82|121.22|123.75|121.15|123.82|121.22|123.75|121.15|0
1633582860000|2021-10-07 05:01:00|123.62|121.02|123.49|120.89|123.62|121.02|123.49|120.89|0
1633582870000|2021-10-07 05:01:10|123.42|120.82|123.36|120.76|123.42|120.82|123.29|120.69|0
1633582880000|2021-10-07 05:01:20|123.29|120.69|123.16|120.56|123.29|120.69|123.16|120.56|0
1633582890000|2021-10-07 05:01:30|123.22|120.62|123.29|120.69|123.29|120.69|123.22|120.62|0
1633582900000|2021-10-07 05:01:40|123.36|120.76|123.29|120.69|123.36|120.76|123.29|120.69|0
1633582910000|2021-10-07 05:01:50|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1633582920000|2021-10-07 05:02:00|123.26|120.66|123.29|120.69|123.29|120.69|123.22|120.62|0
1633582930000|2021-10-07 05:02:10|123.22|120.62|123.22|120.62|123.29|120.69|123.22|120.62|0
1633582940000|2021-10-07 05:02:20|123.29|120.69|123.29|120.69|123.29|120.69|123.29|120.69|0
1633582950000|2021-10-07 05:02:30|123.36|120.76|123.36|120.76|123.36|120.76|123.36|120.76|0
1633582960000|2021-10-07 05:02:40|123.29|120.69|123.29|120.69|123.29|120.69|123.29|120.69|0
1633582970000|2021-10-07 05:02:50|123.22|120.62|123.22|120.62|123.26|120.66|123.22|120.62|0
1633582980000|2021-10-07 05:03:00|123.19|120.59|123.19|120.59|123.19|120.59|123.19|120.59|0
1633582990000|2021-10-07 05:03:10|123.22|120.62|123.26|120.66|123.26|120.66|123.22|120.62|0
1633583000000|2021-10-07 05:03:20|123.22|120.62|123.29|120.69|123.29|120.69|123.22|120.62|0
1633583010000|2021-10-07 05:03:30|123.26|120.66|123.29|120.69|123.29|120.69|123.22|120.62|0
1633583020000|2021-10-07 05:03:40|123.22|120.62|123.32|120.72|123.32|120.72|123.22|120.62|0
1633583030000|2021-10-07 05:03:50|123.36|120.76|123.32|120.72|123.36|120.76|123.32|120.72|0
1633583040000|2021-10-07 05:04:00|123.36|120.76|123.29|120.69|123.36|120.76|123.29|120.69|0
1633583050000|2021-10-07 05:04:10|123.36|120.76|123.29|120.69|123.36|120.76|123.29|120.69|0
1633583060000|2021-10-07 05:04:20|123.22|120.62|123.22|120.62|123.26|120.66|123.22|120.62|0
1633583070000|2021-10-07 05:04:30|123.16|120.56|123.16|120.56|123.22|120.62|123.16|120.56|0
1633583080000|2021-10-07 05:04:40|123.09|120.49|123.16|120.56|123.16|120.56|123.09|120.49|0
1633583090000|2021-10-07 05:04:50|123.09|120.49|122.96|120.36|123.09|120.49|122.96|120.36|0
1633583100000|2021-10-07 05:05:00|122.93|120.33|122.93|120.33|122.93|120.33|122.89|120.29|0
1633583110000|2021-10-07 05:05:10|122.96|120.36|122.89|120.29|122.96|120.36|122.89|120.29|0
1633583130000|2021-10-07 05:05:30|122.96|120.36|122.83|120.23|122.96|120.36|122.83|120.23|0
1633583140000|2021-10-07 05:05:40|122.89|120.29|122.96|120.36|122.96|120.36|122.89|120.29|0
1633583150000|2021-10-07 05:05:50|123.02|120.42|123.02|120.42|123.02|120.42|123.02|120.42|0
1633583160000|2021-10-07 05:06:00|122.99|120.39|123.09|120.49|123.09|120.49|122.99|120.39|0
1633583170000|2021-10-07 05:06:10|123.16|120.56|123.02|120.42|123.16|120.56|123.02|120.42|0
1633583180000|2021-10-07 05:06:20|123.09|120.49|123.09|120.49|123.09|120.49|123.02|120.42|0
1633583190000|2021-10-07 05:06:30|123.12|120.52|123.16|120.56|123.16|120.56|123.09|120.49|0
1633583210000|2021-10-07 05:06:50|123.09|120.49|123.16|120.56|123.16|120.56|123.09|120.49|0
1633583220000|2021-10-07 05:07:00|123.09|120.49|123.63|121.03|123.63|121.03|123.09|120.49|0
1633583230000|2021-10-07 05:07:10|123.67|121.07|123.76|121.16|123.76|121.16|123.67|121.07|0
1633583240000|2021-10-07 05:07:20|123.7|121.1|123.7|121.1|123.76|121.16|123.7|121.1|0
1633583250000|2021-10-07 05:07:30|123.76|121.16|123.76|121.16|123.76|121.16|123.7|121.1|0
1633583260000|2021-10-07 05:07:40|123.8|121.2|123.83|121.23|123.83|121.23|123.76|121.16|0
1633583270000|2021-10-07 05:07:50|123.9|121.3|123.93|121.33|123.93|121.33|123.9|121.3|0
1633583280000|2021-10-07 05:08:00|123.96|121.36|123.9|121.3|123.96|121.36|123.87|121.27|0
1633583290000|2021-10-07 05:08:10|123.96|121.36|123.9|121.3|123.96|121.36|123.9|121.3|0
1633583300000|2021-10-07 05:08:20|123.87|121.27|123.83|121.23|123.87|121.27|123.83|121.23|0
1633583310000|2021-10-07 05:08:30|123.9|121.3|123.83|121.23|123.9|121.3|123.83|121.23|0
1633583320000|2021-10-07 05:08:40|123.9|121.3|123.83|121.23|123.9|121.3|123.83|121.23|0
1633583330000|2021-10-07 05:08:50|123.9|121.3|123.86|121.26|123.9|121.3|123.86|121.26|0
1633583340000|2021-10-07 05:09:00|123.83|121.23|123.9|121.3|123.9|121.3|123.83|121.23|0
1633583350000|2021-10-07 05:09:10|123.96|121.36|124.03|121.43|124.03|121.43|123.9|121.3|0
1633583360000|2021-10-07 05:09:20|124.1|121.5|124.1|121.5|124.1|121.5|124.1|121.5|0
1633583370000|2021-10-07 05:09:30|124.03|121.43|124.03|121.43|124.03|121.43|124.03|121.43|0
1633583380000|2021-10-07 05:09:40|124.1|121.5|124.06|121.46|124.1|121.5|124.06|121.46|0
1633583390000|2021-10-07 05:09:50|124.1|121.5|124.03|121.43|124.1|121.5|124.03|121.43|0
1633583400000|2021-10-07 05:10:00|124.1|121.5|124.36|121.76|124.36|121.76|124.1|121.5|0
1633583410000|2021-10-07 05:10:10|124.43|121.83|124.56|121.96|124.56|121.96|124.43|121.83|0
1633583420000|2021-10-07 05:10:20|124.49|121.89|124.69|122.09|124.69|122.09|124.49|121.89|0
1633583440000|2021-10-07 05:10:40|124.76|122.16|124.89|122.29|124.89|122.29|124.76|122.16|0
1633583450000|2021-10-07 05:10:50|125.03|122.43|124.83|122.23|125.03|122.43|124.83|122.23|0
1633583460000|2021-10-07 05:11:00|124.69|122.09|124.56|121.96|124.73|122.13|124.56|121.96|0
1633583470000|2021-10-07 05:11:10|124.63|122.03|124.63|122.03|124.69|122.09|124.63|122.03|0
1633583480000|2021-10-07 05:11:20|124.69|122.09|124.76|122.16|124.76|122.16|124.69|122.09|0
1633583490000|2021-10-07 05:11:30|124.89|122.29|124.63|122.03|124.89|122.29|124.63|122.03|0
1633583500000|2021-10-07 05:11:40|124.56|121.96|124.56|121.96|124.56|121.96|124.56|121.96|0
1633583510000|2021-10-07 05:11:50|124.43|121.83|124.43|121.83|124.43|121.83|124.43|121.83|0
1633583520000|2021-10-07 05:12:00|124.49|121.89|124.49|121.89|124.49|121.89|124.49|121.89|0
1633583530000|2021-10-07 05:12:10|124.43|121.83|124.43|121.83|124.43|121.83|124.43|121.83|0
1633583540000|2021-10-07 05:12:20|124.36|121.76|124.49|121.89|124.49|121.89|124.36|121.76|0
1633583550000|2021-10-07 05:12:30|124.43|121.83|124.36|121.76|124.43|121.83|124.36|121.76|0
1633583560000|2021-10-07 05:12:40|124.26|121.66|124.29|121.69|124.29|121.69|124.23|121.63|0
1633583570000|2021-10-07 05:12:50|124.23|121.63|124.16|121.56|124.23|121.63|124.16|121.56|0
1633583580000|2021-10-07 05:13:00|124.09|121.49|124.09|121.49|124.09|121.49|124.09|121.49|0
1633583590000|2021-10-07 05:13:10|124.16|121.56|124.09|121.49|124.16|121.56|124.09|121.49|0
1633583600000|2021-10-07 05:13:20|124.16|121.56|124.09|121.49|124.16|121.56|124.09|121.49|0
1633583610000|2021-10-07 05:13:30|124.16|121.56|124.09|121.49|124.16|121.56|124.09|121.49|0
1633583620000|2021-10-07 05:13:40|124.03|121.43|124.03|121.43|124.06|121.46|124.03|121.43|0
1633583630000|2021-10-07 05:13:50|123.96|121.36|123.96|121.36|123.96|121.36|123.96|121.36|0
1633583640000|2021-10-07 05:14:00|124.03|121.43|124.13|121.53|124.13|121.53|124.03|121.43|0
1633583650000|2021-10-07 05:14:10|124.09|121.49|124.09|121.49|124.09|121.49|124.09|121.49|0
1633583660000|2021-10-07 05:14:20|124.13|121.53|124.29|121.69|124.29|121.69|124.13|121.53|0
1633583670000|2021-10-07 05:14:30|124.23|121.63|124.36|121.76|124.36|121.76|124.23|121.63|0
1633583680000|2021-10-07 05:14:40|124.29|121.69|124.36|121.76|124.42|121.82|124.29|121.69|0
1633583690000|2021-10-07 05:14:50|124.33|121.73|124.36|121.76|124.36|121.76|124.29|121.69|0
1633583700000|2021-10-07 05:15:00|124.33|121.73|124.36|121.76|124.36|121.76|124.33|121.73|0
1633583710000|2021-10-07 05:15:10|124.29|121.69|124.33|121.73|124.33|121.73|124.29|121.69|0
1633583720000|2021-10-07 05:15:20|124.36|121.76|124.29|121.69|124.36|121.76|124.29|121.69|0
1633583730000|2021-10-07 05:15:30|124.26|121.66|124.26|121.66|124.29|121.69|124.26|121.66|0
1633583740000|2021-10-07 05:15:40|124.29|121.69|124.16|121.56|124.29|121.69|124.16|121.56|0
1633583750000|2021-10-07 05:15:50|124.22|121.62|124.16|121.56|124.22|121.62|124.16|121.56|0
1633583760000|2021-10-07 05:16:00|124.22|121.62|124.22|121.62|124.22|121.62|124.22|121.62|0
1633583770000|2021-10-07 05:16:10|124.29|121.69|124.29|121.69|124.29|121.69|124.29|121.69|0
1633583780000|2021-10-07 05:16:20|124.22|121.62|124.22|121.62|124.22|121.62|124.22|121.62|0
1633583790000|2021-10-07 05:16:30|124.29|121.69|124.16|121.56|124.29|121.69|124.16|121.56|0
1633583800000|2021-10-07 05:16:40|124.19|121.59|124.16|121.56|124.19|121.59|124.16|121.56|0
1633583810000|2021-10-07 05:16:50|124.19|121.59|124.16|121.56|124.19|121.59|124.16|121.56|0
1633583820000|2021-10-07 05:17:00|124.13|121.53|124.16|121.56|124.16|121.56|124.09|121.49|0
1633583830000|2021-10-07 05:17:10|124.19|121.59|124.16|121.56|124.19|121.59|124.16|121.56|0
1633583840000|2021-10-07 05:17:20|124.09|121.49|124.09|121.49|124.09|121.49|124.09|121.49|0
1633583850000|2021-10-07 05:17:30|124.02|121.42|124.09|121.49|124.09|121.49|124.02|121.42|0
1633583860000|2021-10-07 05:17:40|124.02|121.42|124.02|121.42|124.02|121.42|124.02|121.42|0
1633583880000|2021-10-07 05:18:00|124.06|121.46|124.06|121.46|124.09|121.49|124.06|121.46|0
1633583890000|2021-10-07 05:18:10|124.16|121.56|124.16|121.56|124.16|121.56|124.09|121.49|0
1633583900000|2021-10-07 05:18:20|124.09|121.49|124.09|121.49|124.09|121.49|124.09|121.49|0
1633583920000|2021-10-07 05:18:40|124.16|121.56|124.13|121.53|124.16|121.56|124.09|121.49|0
1633583930000|2021-10-07 05:18:50|124.16|121.56|124.22|121.62|124.22|121.62|124.16|121.56|0
1633583940000|2021-10-07 05:19:00|124.29|121.69|124.29|121.69|124.29|121.69|124.29|121.69|0
1633583960000|2021-10-07 05:19:20|124.36|121.76|124.36|121.76|124.36|121.76|124.36|121.76|0
1633583970000|2021-10-07 05:19:30|124.29|121.69|124.29|121.69|124.29|121.69|124.29|121.69|0
1633583980000|2021-10-07 05:19:40|124.22|121.62|124.22|121.62|124.29|121.69|124.22|121.62|0
1633583990000|2021-10-07 05:19:50|124.29|121.69|124.29|121.69|124.29|121.69|124.22|121.62|0
1633584000000|2021-10-07 05:20:00|124.22|121.62|124.22|121.62|124.29|121.69|124.22|121.62|0
1633584010000|2021-10-07 05:20:10|124.29|121.69|124.29|121.69|124.29|121.69|124.29|121.69|0
1633584020000|2021-10-07 05:20:20|124.22|121.62|124.22|121.62|124.22|121.62|124.22|121.62|0
1633584030000|2021-10-07 05:20:30|124.29|121.69|124.29|121.69|124.29|121.69|124.29|121.69|0
1633584040000|2021-10-07 05:20:40|124.22|121.62|124.22|121.62|124.22|121.62|124.22|121.62|0
1633584060000|2021-10-07 05:21:00|124.26|121.66|124.29|121.69|124.29|121.69|124.22|121.62|0
1633584070000|2021-10-07 05:21:10|124.22|121.62|124.22|121.62|124.22|121.62|124.22|121.62|0
1633584080000|2021-10-07 05:21:20|124.26|121.66|124.29|121.69|124.29|121.69|124.26|121.66|0
1633584090000|2021-10-07 05:21:30|124.35|121.75|124.35|121.75|124.35|121.75|124.35|121.75|0
1633584100000|2021-10-07 05:21:40|124.29|121.69|124.22|121.62|124.29|121.69|124.22|121.62|0
1633584110000|2021-10-07 05:21:50|124.16|121.56|124.12|121.52|124.16|121.56|124.12|121.52|0
1633584120000|2021-10-07 05:22:00|124.09|121.49|124.16|121.56|124.16|121.56|124.09|121.49|0
1633584140000|2021-10-07 05:22:20|124.19|121.59|124.19|121.59|124.19|121.59|124.19|121.59|0
1633584150000|2021-10-07 05:22:30|124.16|121.56|124.22|121.62|124.22|121.62|124.16|121.56|0
1633584160000|2021-10-07 05:22:40|124.16|121.56|124.22|121.62|124.22|121.62|124.16|121.56|0
1633584180000|2021-10-07 05:23:00|124.29|121.69|124.29|121.69|124.29|121.69|124.29|121.69|0
1633584190000|2021-10-07 05:23:10|124.32|121.72|124.32|121.72|124.32|121.72|124.32|121.72|0
1633584200000|2021-10-07 05:23:20|124.35|121.75|124.35|121.75|124.35|121.75|124.29|121.69|0
1633584210000|2021-10-07 05:23:30|124.29|121.69|124.29|121.69|124.29|121.69|124.29|121.69|0
1633584220000|2021-10-07 05:23:40|124.32|121.72|124.29|121.69|124.32|121.72|124.29|121.69|0
1633584230000|2021-10-07 05:23:50|124.35|121.75|124.39|121.79|124.42|121.82|124.32|121.72|0
1633584240000|2021-10-07 05:24:00|124.35|121.75|124.42|121.82|124.42|121.82|124.35|121.75|0
1633584250000|2021-10-07 05:24:10|124.29|121.69|124.22|121.62|124.29|121.69|124.22|121.62|0
1633584280000|2021-10-07 05:24:40|124.32|121.72|124.29|121.69|124.32|121.72|124.29|121.69|0
1633584290000|2021-10-07 05:24:50|124.25|121.65|124.25|121.65|124.25|121.65|124.25|121.65|0
1633584300000|2021-10-07 05:25:00|124.29|121.69|124.29|121.69|124.35|121.75|124.29|121.69|0
1633584310000|2021-10-07 05:25:10|124.35|121.75|124.35|121.75|124.35|121.75|124.35|121.75|0
1633584320000|2021-10-07 05:25:20|124.42|121.82|124.49|121.89|124.49|121.89|124.42|121.82|0
1633584330000|2021-10-07 05:25:30|124.45|121.85|124.42|121.82|124.45|121.85|124.42|121.82|0
1633584340000|2021-10-07 05:25:40|124.35|121.75|124.22|121.62|124.42|121.82|124.22|121.62|0
1633584350000|2021-10-07 05:25:50|124.25|121.65|124.35|121.75|124.35|121.75|124.25|121.65|0
1633584360000|2021-10-07 05:26:00|124.42|121.82|124.42|121.82|124.45|121.85|124.42|121.82|0
1633584370000|2021-10-07 05:26:10|124.35|121.75|124.42|121.82|124.42|121.82|124.35|121.75|0
1633584380000|2021-10-07 05:26:20|124.35|121.75|124.35|121.75|124.35|121.75|124.35|121.75|0
1633584400000|2021-10-07 05:26:40|124.32|121.72|124.22|121.62|124.35|121.75|124.22|121.62|0
1633584410000|2021-10-07 05:26:50|124.19|121.59|124.09|121.49|124.19|121.59|124.09|121.49|0
1633584420000|2021-10-07 05:27:00|124.15|121.55|124.15|121.55|124.15|121.55|124.15|121.55|0
1633584430000|2021-10-07 05:27:10|124.12|121.52|124.15|121.55|124.15|121.55|124.12|121.52|0
1633584440000|2021-10-07 05:27:20|124.09|121.49|124.09|121.49|124.09|121.49|124.09|121.49|0
1633584450000|2021-10-07 05:27:30|124.02|121.42|124.09|121.49|124.09|121.49|124.02|121.42|0
1633584460000|2021-10-07 05:27:40|124.02|121.42|124.02|121.42|124.02|121.42|124.02|121.42|0
1633584470000|2021-10-07 05:27:50|124.09|121.49|124.02|121.42|124.09|121.49|124.02|121.42|0
1633584490000|2021-10-07 05:28:10|124.09|121.49|124.02|121.42|124.09|121.49|124.02|121.42|0
1633584500000|2021-10-07 05:28:20|123.99|121.39|124.05|121.45|124.05|121.45|123.99|121.39|0
1633584510000|2021-10-07 05:28:30|124.02|121.42|123.95|121.35|124.02|121.42|123.95|121.35|0
1633584520000|2021-10-07 05:28:40|124.02|121.42|123.95|121.35|124.02|121.42|123.95|121.35|0
1633584540000|2021-10-07 05:29:00|123.99|121.39|123.95|121.35|123.99|121.39|123.95|121.35|0
1633584550000|2021-10-07 05:29:10|123.92|121.32|123.89|121.29|123.92|121.32|123.89|121.29|0
1633584560000|2021-10-07 05:29:20|123.92|121.32|123.89|121.29|123.92|121.32|123.89|121.29|0
1633584570000|2021-10-07 05:29:30|123.85|121.25|123.85|121.25|123.85|121.25|123.85|121.25|0
1633584580000|2021-10-07 05:29:40|123.82|121.22|123.82|121.22|123.82|121.22|123.82|121.22|0
1633584590000|2021-10-07 05:29:50|123.75|121.15|123.69|121.09|123.75|121.15|123.69|121.09|0
1633584600000|2021-10-07 05:30:00|123.62|121.02|123.69|121.09|123.69|121.09|123.56|120.96|0
1633584610000|2021-10-07 05:30:10|123.72|121.12|123.69|121.09|123.75|121.15|123.69|121.09|0
1633584620000|2021-10-07 05:30:20|123.62|121.02|123.69|121.09|123.69|121.09|123.62|121.02|0
1633584640000|2021-10-07 05:30:40|123.75|121.15|123.82|121.22|123.82|121.22|123.75|121.15|0
1633584650000|2021-10-07 05:30:50|123.85|121.25|123.92|121.32|123.92|121.32|123.82|121.22|0
1633584660000|2021-10-07 05:31:00|123.95|121.35|123.95|121.35|123.95|121.35|123.95|121.35|0
1633584670000|2021-10-07 05:31:10|124.02|121.42|124.02|121.42|124.02|121.42|124.02|121.42|0
1633584680000|2021-10-07 05:31:20|124.05|121.45|124.02|121.42|124.05|121.45|124.02|121.42|0
1633584690000|2021-10-07 05:31:30|123.95|121.35|123.95|121.35|123.95|121.35|123.95|121.35|0
1633584700000|2021-10-07 05:31:40|123.89|121.29|123.89|121.29|123.89|121.29|123.89|121.29|0
1633584710000|2021-10-07 05:31:50|123.95|121.35|124.02|121.42|124.02|121.42|123.95|121.35|0
1633584720000|2021-10-07 05:32:00|124.08|121.48|124.08|121.48|124.08|121.48|124.08|121.48|0
1633584730000|2021-10-07 05:32:10|124.12|121.52|124.15|121.55|124.15|121.55|124.12|121.52|0
1633584740000|2021-10-07 05:32:20|124.22|121.62|124.22|121.62|124.22|121.62|124.18|121.58|0
1633584750000|2021-10-07 05:32:30|124.18|121.58|124.15|121.55|124.18|121.58|124.15|121.55|0
1633584760000|2021-10-07 05:32:40|124.22|121.62|124.15|121.55|124.22|121.62|124.15|121.55|0
1633584770000|2021-10-07 05:32:50|124.08|121.48|124.08|121.48|124.08|121.48|124.08|121.48|0
1633584780000|2021-10-07 05:33:00|124.02|121.42|124.02|121.42|124.02|121.42|124.02|121.42|0
1633584790000|2021-10-07 05:33:10|124.08|121.48|124.08|121.48|124.08|121.48|124.05|121.45|0
1633584800000|2021-10-07 05:33:20|124.05|121.45|123.95|121.35|124.05|121.45|123.95|121.35|0
1633584810000|2021-10-07 05:33:30|123.92|121.32|123.92|121.32|123.92|121.32|123.92|121.32|0
1633584820000|2021-10-07 05:33:40|123.95|121.35|124.15|121.55|124.15|121.55|123.95|121.35|0
1633584830000|2021-10-07 05:33:50|124.12|121.52|124.15|121.55|124.15|121.55|124.08|121.48|0
1633584840000|2021-10-07 05:34:00|124.12|121.52|124.02|121.42|124.12|121.52|124.02|121.42|0
1633584850000|2021-10-07 05:34:10|124.05|121.45|124.02|121.42|124.05|121.45|124.02|121.42|0
1633584860000|2021-10-07 05:34:20|124.08|121.48|124.08|121.48|124.08|121.48|124.08|121.48|0
1633584870000|2021-10-07 05:34:30|124.12|121.52|124.15|121.55|124.15|121.55|124.12|121.52|0
1633584880000|2021-10-07 05:34:40|124.08|121.48|124.08|121.48|124.08|121.48|124.08|121.48|0
1633584900000|2021-10-07 05:35:00|124.15|121.55|124.15|121.55|124.15|121.55|124.15|121.55|0
1633584920000|2021-10-07 05:35:20|124.08|121.48|124.08|121.48|124.08|121.48|124.08|121.48|0
1633584950000|2021-10-07 05:35:50|123.82|121.22|123.75|121.15|123.82|121.22|123.75|121.15|0
1633584960000|2021-10-07 05:36:00|123.68|121.08|123.82|121.22|123.82|121.22|123.68|121.08|0
1633584970000|2021-10-07 05:36:10|123.88|121.28|123.88|121.28|123.88|121.28|123.88|121.28|0
1633584980000|2021-10-07 05:36:20|123.95|121.35|123.95|121.35|123.95|121.35|123.95|121.35|0
1633584990000|2021-10-07 05:36:30|123.88|121.28|123.88|121.28|123.88|121.28|123.82|121.22|0
1633585010000|2021-10-07 05:36:50|123.95|121.35|123.95|121.35|123.95|121.35|123.95|121.35|0
1633585040000|2021-10-07 05:37:20|123.88|121.28|123.88|121.28|123.88|121.28|123.88|121.28|0
1633585050000|2021-10-07 05:37:30|123.75|121.15|123.75|121.15|123.75|121.15|123.75|121.15|0
1633585060000|2021-10-07 05:37:40|123.78|121.18|123.68|121.08|123.78|121.18|123.68|121.08|0
1633585070000|2021-10-07 05:37:50|123.75|121.15|123.82|121.22|123.82|121.22|123.75|121.15|0
1633585080000|2021-10-07 05:38:00|123.88|121.28|123.88|121.28|123.88|121.28|123.85|121.25|0
1633585090000|2021-10-07 05:38:10|123.95|121.35|124.39|121.79|124.43|121.83|123.95|121.35|0
1633585100000|2021-10-07 05:38:20|124.36|121.76|124.39|121.79|124.43|121.83|124.36|121.76|0
1633585110000|2021-10-07 05:38:30|124.36|121.76|124.36|121.76|124.36|121.76|124.36|121.76|0
1633585120000|2021-10-07 05:38:40|124.43|121.83|124.43|121.83|124.43|121.83|124.43|121.83|0
1633585130000|2021-10-07 05:38:50|124.36|121.76|124.39|121.79|124.39|121.79|124.36|121.76|0
1633585140000|2021-10-07 05:39:00|124.43|121.83|124.43|121.83|124.43|121.83|124.36|121.76|0
1633585170000|2021-10-07 05:39:30|124.49|121.89|124.49|121.89|124.49|121.89|124.49|121.89|0
1633585180000|2021-10-07 05:39:40|124.53|121.93|124.56|121.96|124.56|121.96|124.53|121.93|0
1633585190000|2021-10-07 05:39:50|124.49|121.89|124.56|121.96|124.56|121.96|124.49|121.89|0
1633585200000|2021-10-07 05:40:00|124.62|122.02|124.69|122.09|124.69|122.09|124.62|122.02|0
1633585210000|2021-10-07 05:40:10|124.76|122.16|124.76|122.16|124.76|122.16|124.76|122.16|0
1633585230000|2021-10-07 05:40:30|124.82|122.22|124.82|122.22|124.82|122.22|124.79|122.19|0
1633585240000|2021-10-07 05:40:40|124.89|122.29|124.82|122.22|124.89|122.29|124.82|122.22|0
1633585260000|2021-10-07 05:41:00|124.89|122.29|124.82|122.22|124.89|122.29|124.82|122.22|0
1633585270000|2021-10-07 05:41:10|124.86|122.26|124.89|122.29|124.89|122.29|124.82|122.22|0
1633585280000|2021-10-07 05:41:20|124.82|122.22|124.82|122.22|124.89|122.29|124.82|122.22|0
1633585290000|2021-10-07 05:41:30|124.89|122.29|124.89|122.29|124.89|122.29|124.82|122.22|0
1633585300000|2021-10-07 05:41:40|124.82|122.22|124.76|122.16|124.82|122.22|124.76|122.16|0
1633585310000|2021-10-07 05:41:50|124.79|122.19|124.79|122.19|124.82|122.22|124.76|122.16|0
1633585320000|2021-10-07 05:42:00|124.89|122.29|125.02|122.42|125.02|122.42|124.89|122.29|0
1633585330000|2021-10-07 05:42:10|125.09|122.49|125.02|122.42|125.09|122.49|125.02|122.42|0
1633585340000|2021-10-07 05:42:20|125.09|122.49|125.02|122.42|125.09|122.49|125.02|122.42|0
1633585360000|2021-10-07 05:42:40|125.09|122.49|125.09|122.49|125.09|122.49|125.09|122.49|0
1633585370000|2021-10-07 05:42:50|125.16|122.56|125.16|122.56|125.16|122.56|125.16|122.56|0
1633585390000|2021-10-07 05:43:10|125.09|122.49|125.09|122.49|125.09|122.49|125.09|122.49|0
1633585430000|2021-10-07 05:43:50|125.02|122.42|125.42|122.82|125.42|122.82|125.02|122.42|0
1633585450000|2021-10-07 05:44:10|125.29|122.69|125.29|122.69|125.29|122.69|125.29|122.69|0
1633585460000|2021-10-07 05:44:20|125.22|122.62|125.22|122.62|125.22|122.62|125.19|122.59|0
1633585470000|2021-10-07 05:44:30|125.15|122.55|125.09|122.49|125.15|122.55|125.09|122.49|0
1633585480000|2021-10-07 05:44:40|125.02|122.42|125.09|122.49|125.09|122.49|125.02|122.42|0
1633585490000|2021-10-07 05:44:50|125.02|122.42|124.99|122.39|125.02|122.42|124.99|122.39|0
1633585500000|2021-10-07 05:45:00|124.95|122.35|125.02|122.42|125.02|122.42|124.95|122.35|0
1633585510000|2021-10-07 05:45:10|124.95|122.35|124.82|122.22|124.95|122.35|124.82|122.22|0
1633585520000|2021-10-07 05:45:20|124.86|122.26|124.86|122.26|124.86|122.26|124.86|122.26|0
1633585530000|2021-10-07 05:45:30|124.82|122.22|124.92|122.32|124.92|122.32|124.82|122.22|0
1633585540000|2021-10-07 05:45:40|124.89|122.29|124.95|122.35|124.95|122.35|124.89|122.29|0
1633585550000|2021-10-07 05:45:50|125.02|122.42|125.02|122.42|125.09|122.49|125.02|122.42|0
1633585560000|2021-10-07 05:46:00|125.09|122.49|125.15|122.55|125.15|122.55|125.09|122.49|0
1633585580000|2021-10-07 05:46:20|124.95|122.35|124.95|122.35|124.95|122.35|124.95|122.35|0
1633585590000|2021-10-07 05:46:30|124.89|122.29|124.89|122.29|124.89|122.29|124.82|122.22|0
1633585600000|2021-10-07 05:46:40|124.92|122.32|124.92|122.32|124.92|122.32|124.92|122.32|0
1633585610000|2021-10-07 05:46:50|124.89|122.29|124.82|122.22|124.89|122.29|124.82|122.22|0
1633585620000|2021-10-07 05:47:00|124.79|122.19|124.69|122.09|124.79|122.19|124.69|122.09|0
1633585630000|2021-10-07 05:47:10|124.75|122.15|124.75|122.15|124.75|122.15|124.75|122.15|0
1633585640000|2021-10-07 05:47:20|124.69|122.09|124.69|122.09|124.69|122.09|124.69|122.09|0
1633585650000|2021-10-07 05:47:30|124.72|122.12|124.75|122.15|124.75|122.15|124.72|122.12|0
1633585660000|2021-10-07 05:47:40|124.82|122.22|124.82|122.22|124.82|122.22|124.69|122.09|0
1633585670000|2021-10-07 05:47:50|124.79|122.19|124.82|122.22|124.82|122.22|124.79|122.19|0
1633585680000|2021-10-07 05:48:00|124.89|122.29|124.89|122.29|124.89|122.29|124.89|122.29|0
1633585690000|2021-10-07 05:48:10|124.82|122.22|124.82|122.22|124.82|122.22|124.82|122.22|0
1633585710000|2021-10-07 05:48:30|124.89|122.29|124.89|122.29|124.89|122.29|124.85|122.25|0
1633585720000|2021-10-07 05:48:40|124.95|122.35|125.02|122.42|125.02|122.42|124.95|122.35|0
1633585740000|2021-10-07 05:49:00|124.99|122.39|124.95|122.35|125.02|122.42|124.95|122.35|0
1633585750000|2021-10-07 05:49:10|124.99|122.39|124.99|122.39|125.02|122.42|124.99|122.39|0
1633585760000|2021-10-07 05:49:20|124.89|122.29|124.89|122.29|124.89|122.29|124.89|122.29|0
1633585770000|2021-10-07 05:49:30|124.82|122.22|124.82|122.22|124.82|122.22|124.82|122.22|0
1633585780000|2021-10-07 05:49:40|124.89|122.29|124.85|122.25|124.89|122.29|124.85|122.25|0
1633585790000|2021-10-07 05:49:50|124.75|122.15|124.75|122.15|124.75|122.15|124.75|122.15|0
1633585800000|2021-10-07 05:50:00|124.82|122.22|124.82|122.22|124.82|122.22|124.75|122.15|0
1633585810000|2021-10-07 05:50:10|124.89|122.29|124.89|122.29|124.89|122.29|124.82|122.22|0
1633585820000|2021-10-07 05:50:20|124.92|122.32|124.89|122.29|124.92|122.32|124.82|122.22|0
1633585830000|2021-10-07 05:50:30|124.88|122.28|124.82|122.22|124.88|122.28|124.82|122.22|0
1633585840000|2021-10-07 05:50:40|124.85|122.25|124.82|122.22|124.85|122.25|124.82|122.22|0
1633585850000|2021-10-07 05:50:50|124.88|122.28|124.88|122.28|124.88|122.28|124.88|122.28|0
1633585860000|2021-10-07 05:51:00|124.92|122.32|124.75|122.15|124.92|122.32|124.75|122.15|0
1633585870000|2021-10-07 05:51:10|124.79|122.19|124.79|122.19|124.82|122.22|124.79|122.19|0
1633585880000|2021-10-07 05:51:20|124.75|122.15|124.75|122.15|124.79|122.19|124.75|122.15|0
1633585890000|2021-10-07 05:51:30|124.82|122.22|124.88|122.28|124.88|122.28|124.82|122.22|0
1633585900000|2021-10-07 05:51:40|124.85|122.25|124.82|122.22|124.88|122.28|124.82|122.22|0
1633585910000|2021-10-07 05:51:50|124.88|122.28|124.88|122.28|124.92|122.32|124.88|122.28|0
1633585920000|2021-10-07 05:52:00|124.95|122.35|124.95|122.35|124.95|122.35|124.95|122.35|0
1633585930000|2021-10-07 05:52:10|124.99|122.39|125.02|122.42|125.02|122.42|124.95|122.35|0
1633585940000|2021-10-07 05:52:20|125.08|122.48|125.02|122.42|125.08|122.48|125.02|122.42|0
1633585950000|2021-10-07 05:52:30|125.08|122.48|125.22|122.62|125.22|122.62|125.08|122.48|0
1633585960000|2021-10-07 05:52:40|125.25|122.65|125.22|122.62|125.25|122.65|125.22|122.62|0
1633585970000|2021-10-07 05:52:50|125.18|122.58|125.18|122.58|125.18|122.58|125.18|122.58|0
1633585980000|2021-10-07 05:53:00|125.22|122.62|125.35|122.75|125.35|122.75|125.22|122.62|0
1633585990000|2021-10-07 05:53:10|125.28|122.68|125.35|122.75|125.35|122.75|125.28|122.68|0
1633586000000|2021-10-07 05:53:20|125.28|122.68|125.35|122.75|125.35|122.75|125.28|122.68|0
1633586020000|2021-10-07 05:53:40|125.28|122.68|125.28|122.68|125.28|122.68|125.22|122.62|0
1633586030000|2021-10-07 05:53:50|125.35|122.75|125.42|122.82|125.42|122.82|125.35|122.75|0
1633586040000|2021-10-07 05:54:00|125.35|122.75|125.42|122.82|125.42|122.82|125.35|122.75|0
1633586050000|2021-10-07 05:54:10|125.52|122.92|125.42|122.82|125.52|122.92|125.42|122.82|0
1633586060000|2021-10-07 05:54:20|125.45|122.85|125.55|122.95|125.55|122.95|125.45|122.85|0
1633586070000|2021-10-07 05:54:30|125.48|122.88|125.48|122.88|125.48|122.88|125.48|122.88|0
1633586080000|2021-10-07 05:54:40|125.45|122.85|125.35|122.75|125.45|122.85|125.35|122.75|0
1633586090000|2021-10-07 05:54:50|125.42|122.82|125.48|122.88|125.48|122.88|125.42|122.82|0
1633586100000|2021-10-07 05:55:00|125.55|122.95|125.55|122.95|125.55|122.95|125.55|122.95|0
1633586110000|2021-10-07 05:55:10|125.48|122.88|125.48|122.88|125.48|122.88|125.48|122.88|0
1633586120000|2021-10-07 05:55:20|125.55|122.95|125.35|122.75|125.55|122.95|125.35|122.75|0
1633586130000|2021-10-07 05:55:30|125.28|122.68|125.35|122.75|125.35|122.75|125.28|122.68|0
1633586140000|2021-10-07 05:55:40|125.42|122.82|125.28|122.68|125.42|122.82|125.22|122.62|0
1633586150000|2021-10-07 05:55:50|125.22|122.62|125.22|122.62|125.22|122.62|125.22|122.62|0
1633586160000|2021-10-07 05:56:00|125.15|122.55|125.15|122.55|125.15|122.55|125.15|122.55|0
1633586170000|2021-10-07 05:56:10|125.02|122.42|124.95|122.35|125.02|122.42|124.95|122.35|0
1633586180000|2021-10-07 05:56:20|125.02|122.42|125.02|122.42|125.02|122.42|125.02|122.42|0
1633586190000|2021-10-07 05:56:30|124.95|122.35|124.98|122.38|125.02|122.42|124.95|122.35|0
1633586200000|2021-10-07 05:56:40|125.02|122.42|124.88|122.28|125.02|122.42|124.88|122.28|0
1633586210000|2021-10-07 05:56:50|124.82|122.22|124.82|122.22|124.85|122.25|124.82|122.22|0
1633586220000|2021-10-07 05:57:00|124.92|122.32|124.88|122.28|124.92|122.32|124.82|122.22|0
1633586230000|2021-10-07 05:57:10|124.92|122.32|124.88|122.28|124.95|122.35|124.82|122.22|0
1633586240000|2021-10-07 05:57:20|124.75|122.15|124.78|122.18|124.82|122.22|124.75|122.15|0
1633586250000|2021-10-07 05:57:30|124.75|122.15|124.68|122.08|124.81|122.21|124.68|122.08|0
1633586260000|2021-10-07 05:57:40|124.72|122.12|124.68|122.08|124.72|122.12|124.68|122.08|0
1633586270000|2021-10-07 05:57:50|124.62|122.02|124.55|121.95|124.62|122.02|124.55|121.95|0
1633586280000|2021-10-07 05:58:00|124.58|121.98|124.55|121.95|124.58|121.98|124.55|121.95|0
1633586290000|2021-10-07 05:58:10|124.62|122.02|124.55|121.95|124.62|122.02|124.55|121.95|0
1633586300000|2021-10-07 05:58:20|124.62|122.02|124.62|122.02|124.62|122.02|124.62|122.02|0
1633586310000|2021-10-07 05:58:30|124.68|122.08|124.68|122.08|124.68|122.08|124.68|122.08|0
1633586320000|2021-10-07 05:58:40|124.75|122.15|124.68|122.08|124.75|122.15|124.68|122.08|0
1633586330000|2021-10-07 05:58:50|124.75|122.15|124.68|122.08|124.75|122.15|124.68|122.08|0
1633586340000|2021-10-07 05:59:00|124.61|122.01|124.61|122.01|124.61|122.01|124.55|121.95|0
1633586360000|2021-10-07 05:59:20|124.68|122.08|124.61|122.01|124.68|122.08|124.61|122.01|0
1633586370000|2021-10-07 05:59:30|124.58|121.98|124.58|121.98|124.58|121.98|124.58|121.98|0
1633586380000|2021-10-07 05:59:40|124.61|122.01|124.61|122.01|124.68|122.08|124.61|122.01|0
1633586390000|2021-10-07 05:59:50|124.68|122.08|124.68|122.08|124.68|122.08|124.61|122.01|0
1633586400000|2021-10-07 06:00:00|124.81|122.21|124.28|121.68|124.81|122.21|124.28|121.68|0
1633586410000|2021-10-07 06:00:10|124.48|121.88|124.61|122.01|124.61|122.01|124.48|121.88|0
1633586420000|2021-10-07 06:00:20|124.55|121.95|124.38|121.78|124.55|121.95|124.38|121.78|0
1633586430000|2021-10-07 06:00:30|124.35|121.75|124.15|121.55|124.38|121.78|124.15|121.55|0
1633586440000|2021-10-07 06:00:40|124.08|121.48|124.22|121.62|124.22|121.62|124.08|121.48|0
1633586450000|2021-10-07 06:00:50|124.28|121.68|124.28|121.68|124.28|121.68|124.22|121.62|0
1633586460000|2021-10-07 06:01:00|124.35|121.75|124.15|121.55|124.35|121.75|124.15|121.55|0
1633586470000|2021-10-07 06:01:10|123.88|121.28|123.69|121.09|123.88|121.28|123.69|121.09|0
1633586480000|2021-10-07 06:01:20|123.82|121.22|123.82|121.22|123.82|121.22|123.75|121.15|0
1633586490000|2021-10-07 06:01:30|123.88|121.28|124.02|121.42|124.02|121.42|123.88|121.28|0
1633586500000|2021-10-07 06:01:40|123.69|121.09|123.69|121.09|123.75|121.15|123.69|121.09|0
1633586510000|2021-10-07 06:01:50|123.75|121.15|123.82|121.22|123.82|121.22|123.75|121.15|0
1633586520000|2021-10-07 06:02:00|123.88|121.28|123.82|121.22|123.88|121.28|123.82|121.22|0
1633586530000|2021-10-07 06:02:10|123.75|121.15|123.75|121.15|123.75|121.15|123.69|121.09|0
1633586540000|2021-10-07 06:02:20|123.79|121.19|123.82|121.22|123.82|121.22|123.79|121.19|0
1633586550000|2021-10-07 06:02:30|123.75|121.15|123.88|121.28|123.88|121.28|123.75|121.15|0
1633586560000|2021-10-07 06:02:40|123.95|121.35|123.95|121.35|124.02|121.42|123.95|121.35|0
1633586570000|2021-10-07 06:02:50|123.88|121.28|123.69|121.09|123.88|121.28|123.69|121.09|0
1633586580000|2021-10-07 06:03:00|123.62|121.02|123.59|120.99|123.62|121.02|123.55|120.95|0
1633586590000|2021-10-07 06:03:10|123.55|120.95|123.49|120.89|123.62|121.02|123.49|120.89|0
1633586600000|2021-10-07 06:03:20|123.55|120.95|123.49|120.89|123.55|120.95|123.49|120.89|0
1633586610000|2021-10-07 06:03:30|123.42|120.82|123.46|120.86|123.46|120.86|123.42|120.82|0
1633586620000|2021-10-07 06:03:40|123.55|120.95|123.55|120.95|123.55|120.95|123.55|120.95|0
1633586630000|2021-10-07 06:03:50|123.62|121.02|123.62|121.02|123.62|121.02|123.55|120.95|0
1633586640000|2021-10-07 06:04:00|123.55|120.95|123.55|120.95|123.59|120.99|123.49|120.89|0
1633586650000|2021-10-07 06:04:10|123.59|120.99|123.49|120.89|123.59|120.99|123.49|120.89|0
1633586660000|2021-10-07 06:04:20|123.42|120.82|123.49|120.89|123.49|120.89|123.42|120.82|0
1633586670000|2021-10-07 06:04:30|123.42|120.82|123.42|120.82|123.49|120.89|123.42|120.82|0
1633586680000|2021-10-07 06:04:40|123.49|120.89|123.35|120.75|123.49|120.89|123.35|120.75|0
1633586690000|2021-10-07 06:04:50|123.42|120.82|123.42|120.82|123.42|120.82|123.39|120.79|0
1633586700000|2021-10-07 06:05:00|123.35|120.75|123.35|120.75|123.35|120.75|123.35|120.75|0
1633586710000|2021-10-07 06:05:10|123.42|120.82|123.49|120.89|123.55|120.95|123.42|120.82|0
1633586720000|2021-10-07 06:05:20|123.52|120.92|123.49|120.89|123.52|120.92|123.45|120.85|0
1633586730000|2021-10-07 06:05:30|123.42|120.82|123.35|120.75|123.42|120.82|123.35|120.75|0
1633586740000|2021-10-07 06:05:40|123.29|120.69|123.29|120.69|123.29|120.69|123.22|120.62|0
1633586750000|2021-10-07 06:05:50|123.26|120.66|123.16|120.56|123.26|120.66|123.16|120.56|0
1633586760000|2021-10-07 06:06:00|123.09|120.49|122.89|120.29|123.09|120.49|122.89|120.29|0
1633586770000|2021-10-07 06:06:10|122.83|120.23|122.83|120.23|122.89|120.29|122.83|120.23|0
1633586780000|2021-10-07 06:06:20|122.86|120.26|122.63|120.03|122.86|120.26|122.57|119.97|0
1633586790000|2021-10-07 06:06:30|122.7|120.1|122.76|120.16|122.83|120.23|122.7|120.1|0
1633586800000|2021-10-07 06:06:40|122.89|120.29|122.83|120.23|122.89|120.29|122.76|120.16|0
1633586810000|2021-10-07 06:06:50|122.76|120.16|122.76|120.16|122.76|120.16|122.7|120.1|0
1633586820000|2021-10-07 06:07:00|122.7|120.1|122.63|120.03|122.7|120.1|122.63|120.03|0
1633586830000|2021-10-07 06:07:10|122.5|119.9|122.5|119.9|122.5|119.9|122.5|119.9|0
1633586840000|2021-10-07 06:07:20|122.47|119.87|122.43|119.83|122.5|119.9|122.43|119.83|0
1633586850000|2021-10-07 06:07:30|122.37|119.77|122.3|119.7|122.37|119.77|122.3|119.7|0
1633586860000|2021-10-07 06:07:40|122.24|119.64|122.37|119.77|122.37|119.77|122.24|119.64|0
1633586870000|2021-10-07 06:07:50|122.34|119.74|122.4|119.8|122.4|119.8|122.34|119.74|0
1633586880000|2021-10-07 06:08:00|122.47|119.87|122.56|119.96|122.56|119.96|122.43|119.83|0
1633586890000|2021-10-07 06:08:10|122.63|120.03|122.56|119.96|122.7|120.1|122.56|119.96|0
1633586900000|2021-10-07 06:08:20|122.63|120.03|122.63|120.03|122.63|120.03|122.63|120.03|0
1633586910000|2021-10-07 06:08:30|122.7|120.1|122.76|120.16|122.76|120.16|122.7|120.1|0
1633586920000|2021-10-07 06:08:40|122.7|120.1|122.76|120.16|122.76|120.16|122.7|120.1|0
1633586930000|2021-10-07 06:08:50|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1633586940000|2021-10-07 06:09:00|122.76|120.16|122.76|120.16|122.83|120.23|122.76|120.16|0
1633586950000|2021-10-07 06:09:10|122.83|120.23|122.73|120.13|122.83|120.23|122.73|120.13|0
1633586960000|2021-10-07 06:09:20|122.69|120.09|122.76|120.16|122.76|120.16|122.69|120.09|0
1633586970000|2021-10-07 06:09:30|122.83|120.23|122.76|120.16|122.83|120.23|122.76|120.16|0
1633586980000|2021-10-07 06:09:40|122.79|120.19|122.76|120.16|122.79|120.19|122.76|120.16|0
1633587000000|2021-10-07 06:10:00|122.69|120.09|122.56|119.96|122.69|120.09|122.56|119.96|0
1633587010000|2021-10-07 06:10:10|122.5|119.9|122.56|119.96|122.56|119.96|122.5|119.9|0
1633587020000|2021-10-07 06:10:20|122.5|119.9|122.43|119.83|122.5|119.9|122.43|119.83|0
1633587030000|2021-10-07 06:10:30|122.37|119.77|122.56|119.96|122.56|119.96|122.37|119.77|0
1633587040000|2021-10-07 06:10:40|122.5|119.9|122.5|119.9|122.5|119.9|122.5|119.9|0
1633587050000|2021-10-07 06:10:50|122.43|119.83|122.5|119.9|122.5|119.9|122.43|119.83|0
1633587060000|2021-10-07 06:11:00|122.43|119.83|122.56|119.96|122.56|119.96|122.43|119.83|0
1633587070000|2021-10-07 06:11:10|122.69|120.09|122.76|120.16|122.76|120.16|122.69|120.09|0
1633587080000|2021-10-07 06:11:20|122.69|120.09|122.76|120.16|122.76|120.16|122.69|120.09|0
1633587090000|2021-10-07 06:11:30|122.69|120.09|122.69|120.09|122.69|120.09|122.69|120.09|0
1633587100000|2021-10-07 06:11:40|122.63|120.03|122.69|120.09|122.69|120.09|122.63|120.03|0
1633587110000|2021-10-07 06:11:50|122.76|120.16|122.82|120.22|122.82|120.22|122.76|120.16|0
1633587120000|2021-10-07 06:12:00|122.76|120.16|122.76|120.16|122.76|120.16|122.76|120.16|0
1633587130000|2021-10-07 06:12:10|122.82|120.22|122.76|120.16|122.82|120.22|122.76|120.16|0
1633587140000|2021-10-07 06:12:20|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1633587150000|2021-10-07 06:12:30|122.76|120.16|122.76|120.16|122.76|120.16|122.76|120.16|0
1633587160000|2021-10-07 06:12:40|122.69|120.09|122.69|120.09|122.69|120.09|122.69|120.09|0
1633587170000|2021-10-07 06:12:50|122.76|120.16|122.82|120.22|122.82|120.22|122.76|120.16|0
1633587180000|2021-10-07 06:13:00|122.76|120.16|122.76|120.16|122.76|120.16|122.69|120.09|0
1633587190000|2021-10-07 06:13:10|122.79|120.19|122.76|120.16|122.79|120.19|122.76|120.16|0
1633587200000|2021-10-07 06:13:20|122.69|120.09|122.82|120.22|122.89|120.29|122.69|120.09|0
1633587210000|2021-10-07 06:13:30|122.89|120.29|122.96|120.36|122.96|120.36|122.89|120.29|0
1633587220000|2021-10-07 06:13:40|123.02|120.42|122.92|120.32|123.02|120.42|122.92|120.32|0
1633587230000|2021-10-07 06:13:50|122.96|120.36|122.89|120.29|122.96|120.36|122.89|120.29|0
1633587240000|2021-10-07 06:14:00|122.76|120.16|122.82|120.22|122.82|120.22|122.76|120.16|0
1633587250000|2021-10-07 06:14:10|122.89|120.29|122.89|120.29|122.89|120.29|122.89|120.29|0
1633587260000|2021-10-07 06:14:20|122.92|120.32|123.02|120.42|123.02|120.42|122.92|120.32|0
1633587270000|2021-10-07 06:14:30|122.96|120.36|122.92|120.32|122.96|120.36|122.92|120.32|0
1633587280000|2021-10-07 06:14:40|122.96|120.36|122.89|120.29|122.96|120.36|122.89|120.29|0
1633587290000|2021-10-07 06:14:50|122.95|120.35|122.99|120.39|122.99|120.39|122.95|120.35|0
1633587300000|2021-10-07 06:15:00|122.95|120.35|122.82|120.22|122.95|120.35|122.82|120.22|0
1633587310000|2021-10-07 06:15:10|122.76|120.16|122.76|120.16|122.82|120.22|122.76|120.16|0
1633587320000|2021-10-07 06:15:20|122.79|120.19|122.76|120.16|122.82|120.22|122.76|120.16|0
1633587330000|2021-10-07 06:15:30|122.79|120.19|122.82|120.22|122.82|120.22|122.76|120.16|0
1633587340000|2021-10-07 06:15:40|122.89|120.29|122.86|120.26|122.89|120.29|122.86|120.26|0
1633587350000|2021-10-07 06:15:50|122.95|120.35|123.09|120.49|123.09|120.49|122.95|120.35|0
1633587360000|2021-10-07 06:16:00|123.02|120.42|123.02|120.42|123.02|120.42|122.89|120.29|0
1633587370000|2021-10-07 06:16:10|122.95|120.35|122.95|120.35|122.99|120.39|122.95|120.35|0
1633587380000|2021-10-07 06:16:20|122.89|120.29|122.82|120.22|122.95|120.35|122.82|120.22|0
1633587390000|2021-10-07 06:16:30|122.89|120.29|122.89|120.29|122.89|120.29|122.89|120.29|0
1633587400000|2021-10-07 06:16:40|122.82|120.22|122.89|120.29|122.89|120.29|122.82|120.22|0
1633587410000|2021-10-07 06:16:50|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1633587420000|2021-10-07 06:17:00|122.76|120.16|122.79|120.19|122.79|120.19|122.76|120.16|0
1633587430000|2021-10-07 06:17:10|122.76|120.16|122.82|120.22|122.82|120.22|122.76|120.16|0
1633587440000|2021-10-07 06:17:20|122.76|120.16|122.66|120.06|122.76|120.16|122.66|120.06|0
1633587450000|2021-10-07 06:17:30|122.63|120.03|122.69|120.09|122.69|120.09|122.63|120.03|0
1633587460000|2021-10-07 06:17:40|122.76|120.16|122.69|120.09|122.79|120.19|122.69|120.09|0
1633587470000|2021-10-07 06:17:50|122.63|120.03|122.63|120.03|122.63|120.03|122.63|120.03|0
1633587480000|2021-10-07 06:18:00|122.49|119.89|122.53|119.93|122.53|119.93|122.43|119.83|0
1633587490000|2021-10-07 06:18:10|122.56|119.96|122.53|119.93|122.56|119.96|122.53|119.93|0
1633587500000|2021-10-07 06:18:20|122.49|119.89|122.59|119.99|122.62|120.02|122.49|119.89|0
1633587510000|2021-10-07 06:18:30|122.49|119.89|122.49|119.89|122.49|119.89|122.43|119.83|0
1633587520000|2021-10-07 06:18:40|122.56|119.96|122.62|120.02|122.62|120.02|122.56|119.96|0
1633587530000|2021-10-07 06:18:50|122.56|119.96|122.56|119.96|122.56|119.96|122.49|119.89|0
1633587540000|2021-10-07 06:19:00|122.53|119.93|122.56|119.96|122.56|119.96|122.49|119.89|0
1633587550000|2021-10-07 06:19:10|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1633587560000|2021-10-07 06:19:20|122.56|119.96|122.49|119.89|122.56|119.96|122.49|119.89|0
1633587570000|2021-10-07 06:19:30|122.56|119.96|122.49|119.89|122.56|119.96|122.49|119.89|0
1633587590000|2021-10-07 06:19:50|122.56|119.96|122.43|119.83|122.56|119.96|122.43|119.83|0
1633587600000|2021-10-07 06:20:00|122.36|119.76|122.36|119.76|122.36|119.76|122.36|119.76|0
1633587610000|2021-10-07 06:20:10|122.43|119.83|122.36|119.76|122.43|119.83|122.36|119.76|0
1633587620000|2021-10-07 06:20:20|122.33|119.73|122.33|119.73|122.36|119.76|122.33|119.73|0
1633587630000|2021-10-07 06:20:30|122.36|119.76|122.3|119.7|122.36|119.76|122.3|119.7|0
1633587640000|2021-10-07 06:20:40|122.23|119.63|122.3|119.7|122.3|119.7|122.23|119.63|0
1633587660000|2021-10-07 06:21:00|122.23|119.63|122.17|119.57|122.23|119.63|122.17|119.57|0
1633587670000|2021-10-07 06:21:10|122.13|119.53|121.97|119.37|122.13|119.53|121.9|119.3|0
1633587680000|2021-10-07 06:21:20|121.9|119.3|121.84|119.24|121.9|119.3|121.84|119.24|0
1633587690000|2021-10-07 06:21:30|121.77|119.17|121.71|119.11|121.77|119.17|121.71|119.11|0
1633587700000|2021-10-07 06:21:40|121.84|119.24|121.87|119.27|121.97|119.37|121.84|119.24|0
1633587710000|2021-10-07 06:21:50|121.84|119.24|122.03|119.43|122.03|119.43|121.84|119.24|0
1633587720000|2021-10-07 06:22:00|121.84|119.24|121.9|119.3|121.9|119.3|121.84|119.24|0
1633587730000|2021-10-07 06:22:10|122.1|119.5|122.16|119.56|122.16|119.56|122.1|119.5|0
1633587740000|2021-10-07 06:22:20|122.1|119.5|122.16|119.56|122.16|119.56|122.1|119.5|0
1633587750000|2021-10-07 06:22:30|122.23|119.63|122.23|119.63|122.23|119.63|122.23|119.63|0
1633587760000|2021-10-07 06:22:40|122.16|119.56|122.16|119.56|122.16|119.56|122.16|119.56|0
1633587770000|2021-10-07 06:22:50|122.23|119.63|122.23|119.63|122.23|119.63|122.16|119.56|0
1633587780000|2021-10-07 06:23:00|122.16|119.56|122.16|119.56|122.16|119.56|122.13|119.53|0
1633587790000|2021-10-07 06:23:10|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1633587800000|2021-10-07 06:23:20|122.23|119.63|122.23|119.63|122.23|119.63|122.16|119.56|0
1633587810000|2021-10-07 06:23:30|122.29|119.69|122.23|119.63|122.29|119.69|122.23|119.63|0
1633587820000|2021-10-07 06:23:40|122.16|119.56|122.03|119.43|122.16|119.56|122.03|119.43|0
1633587830000|2021-10-07 06:23:50|121.97|119.37|121.97|119.37|121.97|119.37|121.97|119.37|0
1633587840000|2021-10-07 06:24:00|121.9|119.3|122.1|119.5|122.1|119.5|121.9|119.3|0
1633587850000|2021-10-07 06:24:10|122.03|119.43|122.16|119.56|122.16|119.56|122.03|119.43|0
1633587860000|2021-10-07 06:24:20|122.23|119.63|122.16|119.56|122.23|119.63|122.16|119.56|0
1633587870000|2021-10-07 06:24:30|122.23|119.63|122.23|119.63|122.29|119.69|122.23|119.63|0
1633587880000|2021-10-07 06:24:40|122.29|119.69|122.36|119.76|122.36|119.76|122.29|119.69|0
1633587890000|2021-10-07 06:24:50|122.29|119.69|122.29|119.69|122.36|119.76|122.29|119.69|0
1633587900000|2021-10-07 06:25:00|122.23|119.63|122.16|119.56|122.23|119.63|122.16|119.56|0
1633587910000|2021-10-07 06:25:10|122.23|119.63|122.23|119.63|122.23|119.63|122.23|119.63|0
1633587930000|2021-10-07 06:25:30|122.26|119.66|122.23|119.63|122.26|119.66|122.23|119.63|0
1633587940000|2021-10-07 06:25:40|122.16|119.56|122.23|119.63|122.29|119.69|122.16|119.56|0
1633587950000|2021-10-07 06:25:50|122.16|119.56|122.2|119.6|122.2|119.6|122.16|119.56|0
1633587960000|2021-10-07 06:26:00|122.16|119.56|122.16|119.56|122.16|119.56|122.16|119.56|0
1633587970000|2021-10-07 06:26:10|122.23|119.63|122.16|119.56|122.23|119.63|122.16|119.56|0
1633587980000|2021-10-07 06:26:20|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1633587990000|2021-10-07 06:26:30|122.23|119.63|122.36|119.76|122.36|119.76|122.23|119.63|0
1633588010000|2021-10-07 06:26:50|122.42|119.82|122.36|119.76|122.42|119.82|122.36|119.76|0
1633588020000|2021-10-07 06:27:00|122.29|119.69|122.33|119.73|122.33|119.73|122.29|119.69|0
1633588030000|2021-10-07 06:27:10|122.29|119.69|122.29|119.69|122.36|119.76|122.29|119.69|0
1633588040000|2021-10-07 06:27:20|122.33|119.73|122.36|119.76|122.36|119.76|122.33|119.73|0
1633588050000|2021-10-07 06:27:30|122.29|119.69|122.36|119.76|122.36|119.76|122.29|119.69|0
1633588060000|2021-10-07 06:27:40|122.29|119.69|122.36|119.76|122.36|119.76|122.29|119.69|0
1633588070000|2021-10-07 06:27:50|122.33|119.73|122.33|119.73|122.36|119.76|122.33|119.73|0
1633588080000|2021-10-07 06:28:00|122.29|119.69|122.36|119.76|122.36|119.76|122.29|119.69|0
1633588090000|2021-10-07 06:28:10|122.29|119.69|122.29|119.69|122.29|119.69|122.29|119.69|0
1633588120000|2021-10-07 06:28:40|122.26|119.66|122.16|119.56|122.26|119.66|122.16|119.56|0
1633588130000|2021-10-07 06:28:50|122.2|119.6|122.16|119.56|122.2|119.6|122.16|119.56|0
1633588140000|2021-10-07 06:29:00|122.23|119.63|122.23|119.63|122.23|119.63|122.23|119.63|0
1633588150000|2021-10-07 06:29:10|122.26|119.66|122.29|119.69|122.36|119.76|122.26|119.66|0
1633588170000|2021-10-07 06:29:30|122.23|119.63|122.23|119.63|122.23|119.63|122.16|119.56|0
1633588180000|2021-10-07 06:29:40|122.16|119.56|122.13|119.53|122.16|119.56|122.13|119.53|0
1633588190000|2021-10-07 06:29:50|122.16|119.56|122.1|119.5|122.16|119.56|122.1|119.5|0
1633588200000|2021-10-07 06:30:00|122.03|119.43|122.1|119.5|122.1|119.5|122.03|119.43|0
1633588210000|2021-10-07 06:30:10|122.03|119.43|121.96|119.36|122.03|119.43|121.96|119.36|0
1633588220000|2021-10-07 06:30:20|121.83|119.23|121.9|119.3|121.9|119.3|121.83|119.23|0
1633588230000|2021-10-07 06:30:30|121.96|119.36|121.96|119.36|122.03|119.43|121.96|119.36|0
1633588240000|2021-10-07 06:30:40|122.03|119.43|122.03|119.43|122.03|119.43|122.03|119.43|0
1633588250000|2021-10-07 06:30:50|122.1|119.5|122.03|119.43|122.1|119.5|122.03|119.43|0
1633588260000|2021-10-07 06:31:00|122.06|119.46|122.06|119.46|122.06|119.46|122.06|119.46|0
1633588270000|2021-10-07 06:31:10|122.03|119.43|122.16|119.56|122.16|119.56|122.03|119.43|0
1633588280000|2021-10-07 06:31:20|122.23|119.63|122.16|119.56|122.23|119.63|122.09|119.49|0
1633588290000|2021-10-07 06:31:30|122.09|119.49|122.09|119.49|122.09|119.49|122.09|119.49|0
1633588310000|2021-10-07 06:31:50|122.03|119.43|121.83|119.23|122.03|119.43|121.83|119.23|0
1633588320000|2021-10-07 06:32:00|121.77|119.17|121.77|119.17|121.77|119.17|121.77|119.17|0
1633588330000|2021-10-07 06:32:10|121.8|119.2|121.77|119.17|121.83|119.23|121.77|119.17|0
1633588340000|2021-10-07 06:32:20|121.83|119.23|121.83|119.23|121.83|119.23|121.83|119.23|0
1633588350000|2021-10-07 06:32:30|121.87|119.27|121.83|119.23|121.9|119.3|121.83|119.23|0
1633588360000|2021-10-07 06:32:40|121.9|119.3|121.57|118.97|121.9|119.3|121.57|118.97|0
1633588370000|2021-10-07 06:32:50|121.77|119.17|121.77|119.17|121.83|119.23|121.77|119.17|0
1633588380000|2021-10-07 06:33:00|121.83|119.23|121.77|119.17|121.83|119.23|121.77|119.17|0
1633588390000|2021-10-07 06:33:10|121.83|119.23|121.87|119.27|121.87|119.27|121.83|119.23|0
1633588400000|2021-10-07 06:33:20|121.9|119.3|121.93|119.33|121.96|119.36|121.9|119.3|0
1633588410000|2021-10-07 06:33:30|121.9|119.3|121.96|119.36|121.96|119.36|121.9|119.3|0
1633588420000|2021-10-07 06:33:40|121.9|119.3|121.9|119.3|121.9|119.3|121.83|119.23|0
1633588430000|2021-10-07 06:33:50|121.96|119.36|121.9|119.3|121.96|119.36|121.9|119.3|0
1633588440000|2021-10-07 06:34:00|121.93|119.33|121.96|119.36|121.96|119.36|121.9|119.3|0
1633588460000|2021-10-07 06:34:20|122.03|119.43|121.9|119.3|122.03|119.43|121.9|119.3|0
1633588480000|2021-10-07 06:34:40|121.87|119.27|121.77|119.17|121.87|119.27|121.77|119.17|0
1633588490000|2021-10-07 06:34:50|121.83|119.23|121.83|119.23|121.87|119.27|121.83|119.23|0
1633588500000|2021-10-07 06:35:00|121.9|119.3|121.9|119.3|121.9|119.3|121.9|119.3|0
1633588510000|2021-10-07 06:35:10|121.83|119.23|121.87|119.27|121.87|119.27|121.83|119.23|0
1633588520000|2021-10-07 06:35:20|121.83|119.23|121.83|119.23|121.9|119.3|121.83|119.23|0
1633588530000|2021-10-07 06:35:30|121.77|119.17|121.77|119.17|121.83|119.23|121.77|119.17|0
1633588540000|2021-10-07 06:35:40|121.8|119.2|121.77|119.17|121.83|119.23|121.77|119.17|0
1633588550000|2021-10-07 06:35:50|121.74|119.14|121.64|119.04|121.74|119.14|121.64|119.04|0
1633588560000|2021-10-07 06:36:00|121.7|119.1|121.64|119.04|121.7|119.1|121.64|119.04|0
1633588570000|2021-10-07 06:36:10|121.7|119.1|121.64|119.04|121.7|119.1|121.64|119.04|0
1633588580000|2021-10-07 06:36:20|121.7|119.1|121.7|119.1|121.7|119.1|121.7|119.1|0
1633588610000|2021-10-07 06:36:50|121.77|119.17|121.83|119.23|121.83|119.23|121.77|119.17|0
1633588620000|2021-10-07 06:37:00|121.9|119.3|121.9|119.3|121.9|119.3|121.9|119.3|0
1633588630000|2021-10-07 06:37:10|121.83|119.23|121.83|119.23|121.86|119.26|121.83|119.23|0
1633588640000|2021-10-07 06:37:20|121.77|119.17|121.77|119.17|121.83|119.23|121.77|119.17|0
1633588650000|2021-10-07 06:37:30|121.7|119.1|121.77|119.17|121.77|119.17|121.7|119.1|0
1633588660000|2021-10-07 06:37:40|121.83|119.23|121.83|119.23|121.83|119.23|121.83|119.23|0
1633588670000|2021-10-07 06:37:50|121.77|119.17|121.77|119.17|121.77|119.17|121.77|119.17|0
1633588680000|2021-10-07 06:38:00|121.73|119.13|121.77|119.17|121.77|119.17|121.73|119.13|0
1633588690000|2021-10-07 06:38:10|121.7|119.1|121.83|119.23|121.83|119.23|121.7|119.1|0
1633588700000|2021-10-07 06:38:20|121.9|119.3|121.9|119.3|121.9|119.3|121.9|119.3|0
1633588710000|2021-10-07 06:38:30|121.83|119.23|121.83|119.23|121.83|119.23|121.83|119.23|0
1633588720000|2021-10-07 06:38:40|121.86|119.26|121.9|119.3|121.9|119.3|121.86|119.26|0
1633588730000|2021-10-07 06:38:50|121.86|119.26|121.9|119.3|121.9|119.3|121.83|119.23|0
1633588740000|2021-10-07 06:39:00|121.96|119.36|121.96|119.36|121.96|119.36|121.9|119.3|0
1633588750000|2021-10-07 06:39:10|122.03|119.43|121.96|119.36|122.03|119.43|121.96|119.36|0
1633588760000|2021-10-07 06:39:20|122.03|119.43|122.03|119.43|122.03|119.43|121.96|119.36|0
1633588770000|2021-10-07 06:39:30|122.09|119.49|122.09|119.49|122.09|119.49|122.09|119.49|0
1633588780000|2021-10-07 06:39:40|122.16|119.56|122.09|119.49|122.22|119.62|122.09|119.49|0
1633588790000|2021-10-07 06:39:50|122.03|119.43|122.06|119.46|122.06|119.46|122.03|119.43|0
1633588800000|2021-10-07 06:40:00|122.09|119.49|122.09|119.49|122.09|119.49|122.03|119.43|0
1633588810000|2021-10-07 06:40:10|122.16|119.56|122.12|119.52|122.16|119.56|122.12|119.52|0
1633588820000|2021-10-07 06:40:20|122.16|119.56|122.22|119.62|122.22|119.62|122.16|119.56|0
1633588830000|2021-10-07 06:40:30|122.16|119.56|122.16|119.56|122.19|119.59|122.16|119.56|0
1633588850000|2021-10-07 06:40:50|122.22|119.62|122.22|119.62|122.22|119.62|122.22|119.62|0
1633588860000|2021-10-07 06:41:00|122.29|119.69|122.29|119.69|122.29|119.69|122.29|119.69|0
1633588870000|2021-10-07 06:41:10|122.35|119.75|122.35|119.75|122.35|119.75|122.35|119.75|0
1633588880000|2021-10-07 06:41:20|122.42|119.82|122.35|119.75|122.42|119.82|122.35|119.75|0
1633588890000|2021-10-07 06:41:30|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1633588900000|2021-10-07 06:41:40|122.29|119.69|122.29|119.69|122.35|119.75|122.29|119.69|0
1633588910000|2021-10-07 06:41:50|122.35|119.75|122.35|119.75|122.35|119.75|122.35|119.75|0
1633588920000|2021-10-07 06:42:00|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1633588930000|2021-10-07 06:42:10|122.42|119.82|122.35|119.75|122.42|119.82|122.35|119.75|0
1633588940000|2021-10-07 06:42:20|122.39|119.79|122.48|119.88|122.48|119.88|122.39|119.79|0
1633588950000|2021-10-07 06:42:30|122.55|119.95|122.55|119.95|122.55|119.95|122.55|119.95|0
1633588960000|2021-10-07 06:42:40|122.52|119.92|122.48|119.88|122.55|119.95|122.48|119.88|0
1633588970000|2021-10-07 06:42:50|122.55|119.95|122.48|119.88|122.55|119.95|122.48|119.88|0
1633588980000|2021-10-07 06:43:00|122.55|119.95|122.58|119.98|122.61|120.01|122.55|119.95|0
1633588990000|2021-10-07 06:43:10|122.61|120.01|122.61|120.01|122.61|120.01|122.61|120.01|0
1633589000000|2021-10-07 06:43:20|122.55|119.95|122.55|119.95|122.55|119.95|122.55|119.95|0
1633589010000|2021-10-07 06:43:30|122.61|120.01|122.61|120.01|122.61|120.01|122.61|120.01|0
1633589030000|2021-10-07 06:43:50|122.55|119.95|122.61|120.01|122.61|120.01|122.55|119.95|0
1633589040000|2021-10-07 06:44:00|122.68|120.08|122.74|120.14|122.74|120.14|122.68|120.08|0
1633589050000|2021-10-07 06:44:10|122.81|120.21|122.87|120.27|122.87|120.27|122.81|120.21|0
1633589060000|2021-10-07 06:44:20|122.94|120.34|122.87|120.27|122.94|120.34|122.87|120.27|0
1633589070000|2021-10-07 06:44:30|122.81|120.21|122.87|120.27|122.87|120.27|122.81|120.21|0
1633589080000|2021-10-07 06:44:40|122.81|120.21|122.87|120.27|122.94|120.34|122.81|120.21|0
1633589090000|2021-10-07 06:44:50|122.91|120.31|123.01|120.41|123.01|120.41|122.91|120.31|0
1633589100000|2021-10-07 06:45:00|123.07|120.47|123.01|120.41|123.07|120.47|123.01|120.41|0
1633589110000|2021-10-07 06:45:10|123.07|120.47|123.01|120.41|123.07|120.47|123.01|120.41|0
1633589120000|2021-10-07 06:45:20|123.07|120.47|123.27|120.67|123.27|120.67|123.07|120.47|0
1633589130000|2021-10-07 06:45:30|123.3|120.7|123.2|120.6|123.3|120.7|123.2|120.6|0
1633589140000|2021-10-07 06:45:40|123.14|120.54|123.07|120.47|123.14|120.54|123.07|120.47|0
1633589150000|2021-10-07 06:45:50|123.14|120.54|123.07|120.47|123.14|120.54|123.07|120.47|0
1633589160000|2021-10-07 06:46:00|123.14|120.54|123.07|120.47|123.14|120.54|123.07|120.47|0
1633589180000|2021-10-07 06:46:20|122.94|120.34|122.87|120.27|122.94|120.34|122.87|120.27|0
1633589190000|2021-10-07 06:46:30|122.81|120.21|122.74|120.14|122.81|120.21|122.74|120.14|0
1633589200000|2021-10-07 06:46:40|122.81|120.21|122.81|120.21|122.81|120.21|122.81|120.21|0
1633589210000|2021-10-07 06:46:50|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633589220000|2021-10-07 06:47:00|122.91|120.31|122.81|120.21|122.91|120.31|122.81|120.21|0
1633589230000|2021-10-07 06:47:10|122.74|120.14|122.68|120.08|122.74|120.14|122.68|120.08|0
1633589240000|2021-10-07 06:47:20|122.74|120.14|122.81|120.21|122.81|120.21|122.74|120.14|0
1633589250000|2021-10-07 06:47:30|122.87|120.27|122.87|120.27|122.87|120.27|122.81|120.21|0
1633589260000|2021-10-07 06:47:40|122.81|120.21|122.81|120.21|122.81|120.21|122.81|120.21|0
1633589270000|2021-10-07 06:47:50|122.94|120.34|122.87|120.27|122.94|120.34|122.87|120.27|0
1633589280000|2021-10-07 06:48:00|122.94|120.34|123.1|120.5|123.1|120.5|122.94|120.34|0
1633589290000|2021-10-07 06:48:10|123.14|120.54|123.14|120.54|123.17|120.57|123.14|120.54|0
1633589300000|2021-10-07 06:48:20|123.1|120.5|123.07|120.47|123.1|120.5|123.07|120.47|0
1633589310000|2021-10-07 06:48:30|123.2|120.6|123.14|120.54|123.2|120.6|123.14|120.54|0
1633589320000|2021-10-07 06:48:40|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633589330000|2021-10-07 06:48:50|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1633589340000|2021-10-07 06:49:00|123.2|120.6|123.17|120.57|123.2|120.6|123.17|120.57|0
1633589350000|2021-10-07 06:49:10|123.2|120.6|123.4|120.8|123.4|120.8|123.2|120.6|0
1633589360000|2021-10-07 06:49:20|123.33|120.73|123.3|120.7|123.4|120.8|123.3|120.7|0
1633589370000|2021-10-07 06:49:30|123.27|120.67|123.53|120.93|123.53|120.93|123.27|120.67|0
1633589380000|2021-10-07 06:49:40|123.6|121|123.6|121|123.6|121|123.6|121|0
1633589390000|2021-10-07 06:49:50|123.73|121.13|123.73|121.13|123.73|121.13|123.7|121.1|0
1633589400000|2021-10-07 06:50:00|123.66|121.06|123.93|121.33|123.93|121.33|123.66|121.06|0
1633589410000|2021-10-07 06:50:10|123.86|121.26|123.93|121.33|123.93|121.33|123.86|121.26|0
1633589420000|2021-10-07 06:50:20|123.99|121.39|123.99|121.39|124.06|121.46|123.93|121.33|0
1633589430000|2021-10-07 06:50:30|123.93|121.33|124.06|121.46|124.06|121.46|123.93|121.33|0
1633589440000|2021-10-07 06:50:40|123.99|121.39|123.93|121.33|123.99|121.39|123.93|121.33|0
1633589450000|2021-10-07 06:50:50|123.99|121.39|123.99|121.39|123.99|121.39|123.99|121.39|0
1633589460000|2021-10-07 06:51:00|124.03|121.43|124.06|121.46|124.06|121.46|123.93|121.33|0
1633589470000|2021-10-07 06:51:10|123.99|121.39|123.99|121.39|123.99|121.39|123.99|121.39|0
1633589480000|2021-10-07 06:51:20|123.93|121.33|123.93|121.33|123.93|121.33|123.93|121.33|0
1633589490000|2021-10-07 06:51:30|123.86|121.26|123.66|121.06|123.86|121.26|123.66|121.06|0
1633589500000|2021-10-07 06:51:40|123.73|121.13|123.73|121.13|123.73|121.13|123.66|121.06|0
1633589510000|2021-10-07 06:51:50|123.66|121.06|123.66|121.06|123.66|121.06|123.6|121|0
1633589520000|2021-10-07 06:52:00|123.6|121|123.63|121.03|123.63|121.03|123.6|121|0
1633589530000|2021-10-07 06:52:10|123.66|121.06|123.46|120.86|123.66|121.06|123.46|120.86|0
1633589540000|2021-10-07 06:52:20|123.5|120.9|123.6|121|123.66|121.06|123.5|120.9|0
1633589550000|2021-10-07 06:52:30|123.63|121.03|123.66|121.06|123.66|121.06|123.56|120.96|0
1633589560000|2021-10-07 06:52:40|123.53|120.93|123.5|120.9|123.53|120.93|123.46|120.86|0
1633589570000|2021-10-07 06:52:50|123.46|120.86|123.4|120.8|123.46|120.86|123.33|120.73|0
1633589580000|2021-10-07 06:53:00|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1633589590000|2021-10-07 06:53:10|123.56|120.96|123.5|120.9|123.56|120.96|123.5|120.9|0
1633589600000|2021-10-07 06:53:20|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1633589610000|2021-10-07 06:53:30|123.4|120.8|123.4|120.8|123.4|120.8|123.4|120.8|0
1633589620000|2021-10-07 06:53:40|123.36|120.76|123.4|120.8|123.4|120.8|123.36|120.76|0
1633589630000|2021-10-07 06:53:50|123.3|120.7|123.33|120.73|123.33|120.73|123.3|120.7|0
1633589640000|2021-10-07 06:54:00|123.4|120.8|123.4|120.8|123.4|120.8|123.36|120.76|0
1633589650000|2021-10-07 06:54:10|123.46|120.86|123.5|120.9|123.53|120.93|123.46|120.86|0
1633589660000|2021-10-07 06:54:20|123.4|120.8|123.43|120.83|123.43|120.83|123.33|120.73|0
1633589670000|2021-10-07 06:54:30|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633589680000|2021-10-07 06:54:40|123.59|120.99|123.59|120.99|123.59|120.99|123.53|120.93|0
1633589690000|2021-10-07 06:54:50|123.53|120.93|123.5|120.9|123.53|120.93|123.5|120.9|0
1633589700000|2021-10-07 06:55:00|123.43|120.83|123.66|121.06|123.66|121.06|123.43|120.83|0
1633589710000|2021-10-07 06:55:10|123.73|121.13|123.59|120.99|123.73|121.13|123.59|120.99|0
1633589720000|2021-10-07 06:55:20|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633589730000|2021-10-07 06:55:30|123.5|120.9|123.73|121.13|123.73|121.13|123.4|120.8|0
1633589740000|2021-10-07 06:55:40|123.66|121.06|123.59|120.99|123.66|121.06|123.59|120.99|0
1633589750000|2021-10-07 06:55:50|123.56|120.96|123.56|120.96|123.56|120.96|123.56|120.96|0
1633589760000|2021-10-07 06:56:00|123.53|120.93|123.46|120.86|123.53|120.93|123.46|120.86|0
1633589770000|2021-10-07 06:56:10|123.43|120.83|123.46|120.86|123.46|120.86|123.4|120.8|0
1633589780000|2021-10-07 06:56:20|123.53|120.93|123.59|120.99|123.59|120.99|123.53|120.93|0
1633589790000|2021-10-07 06:56:30|123.53|120.93|123.53|120.93|123.53|120.93|123.46|120.86|0
1633589800000|2021-10-07 06:56:40|123.46|120.86|123.4|120.8|123.46|120.86|123.33|120.73|0
1633589810000|2021-10-07 06:56:50|123.46|120.86|123.53|120.93|123.53|120.93|123.46|120.86|0
1633589820000|2021-10-07 06:57:00|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1633589830000|2021-10-07 06:57:10|123.53|120.93|123.46|120.86|123.53|120.93|123.46|120.86|0
1633589840000|2021-10-07 06:57:20|123.5|120.9|123.5|120.9|123.5|120.9|123.46|120.86|0
1633589850000|2021-10-07 06:57:30|123.46|120.86|123.53|120.93|123.53|120.93|123.46|120.86|0
1633589860000|2021-10-07 06:57:40|123.66|121.06|123.66|121.06|123.69|121.09|123.66|121.06|0
1633589870000|2021-10-07 06:57:50|123.59|120.99|123.66|121.06|123.66|121.06|123.59|120.99|0
1633589880000|2021-10-07 06:58:00|123.72|121.12|123.59|120.99|123.72|121.12|123.59|120.99|0
1633589890000|2021-10-07 06:58:10|123.53|120.93|123.53|120.93|123.59|120.99|123.53|120.93|0
1633589900000|2021-10-07 06:58:20|123.46|120.86|123.53|120.93|123.53|120.93|123.46|120.86|0
1633589920000|2021-10-07 06:58:40|123.46|120.86|123.46|120.86|123.49|120.89|123.46|120.86|0
1633589930000|2021-10-07 06:58:50|123.39|120.79|123.46|120.86|123.46|120.86|123.39|120.79|0
1633589940000|2021-10-07 06:59:00|123.59|120.99|123.53|120.93|123.66|121.06|123.53|120.93|0
1633589950000|2021-10-07 06:59:10|123.56|120.96|123.2|120.6|123.59|120.99|123.2|120.6|0
1633589960000|2021-10-07 06:59:20|123.26|120.66|123.2|120.6|123.26|120.66|123.2|120.6|0
1633589970000|2021-10-07 06:59:30|123.13|120.53|123|120.4|123.13|120.53|123|120.4|0
1633589980000|2021-10-07 06:59:40|123.03|120.43|123.06|120.46|123.06|120.46|123|120.4|0
1633589990000|2021-10-07 06:59:50|122.93|120.33|122.87|120.27|122.93|120.33|122.87|120.27|0
1633590000000|2021-10-07 07:00:00|122.93|120.33|123.06|120.46|123.26|120.66|122.93|120.33|0
1633590010000|2021-10-07 07:00:10|122.93|120.33|123.2|120.6|123.2|120.6|122.93|120.33|0
1633590020000|2021-10-07 07:00:20|123.06|120.46|126.83|124.23|126.83|124.23|123.06|120.46|0
1633590030000|2021-10-07 07:00:30|122.75|120.15|122.75|120.15|122.75|120.15|122.69|120.09|0
1633590040000|2021-10-07 07:00:40|122.69|120.09|122.88|120.28|122.88|120.28|122.69|120.09|0
1633590050000|2021-10-07 07:00:50|123.02|120.42|122.95|120.35|123.08|120.48|122.95|120.35|0
1633590060000|2021-10-07 07:01:00|123.01|120.41|122.62|120.02|123.01|120.41|122.62|120.02|0
1633590070000|2021-10-07 07:01:10|122.69|120.09|122.69|120.09|122.69|120.09|122.69|120.09|0
1633590080000|2021-10-07 07:01:20|122.75|120.15|123.01|120.41|123.01|120.41|122.75|120.15|0
1633590090000|2021-10-07 07:01:30|122.95|120.35|123.15|120.55|123.15|120.55|122.95|120.35|0
1633590100000|2021-10-07 07:01:40|123.08|120.48|123.08|120.48|123.08|120.48|123.01|120.41|0
1633590110000|2021-10-07 07:01:50|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1633590120000|2021-10-07 07:02:00|123.15|120.55|123.15|120.55|123.21|120.61|123.15|120.55|0
1633590130000|2021-10-07 07:02:10|123.01|120.41|123.08|120.48|123.08|120.48|123.01|120.41|0
1633590140000|2021-10-07 07:02:20|123.01|120.41|122.88|120.28|123.01|120.41|122.88|120.28|0
1633590150000|2021-10-07 07:02:30|122.95|120.35|123.01|120.41|123.15|120.55|122.95|120.35|0
1633590160000|2021-10-07 07:02:40|122.95|120.35|123.08|120.48|123.08|120.48|122.95|120.35|0
1633590170000|2021-10-07 07:02:50|123.01|120.41|123.08|120.48|123.15|120.55|123.01|120.41|0
1633590180000|2021-10-07 07:03:00|123.21|120.61|123.08|120.48|123.21|120.61|123.08|120.48|0
1633590190000|2021-10-07 07:03:10|123.15|120.55|123.21|120.61|123.21|120.61|123.15|120.55|0
1633590200000|2021-10-07 07:03:20|123.15|120.55|122.95|120.35|123.15|120.55|122.95|120.35|0
1633590210000|2021-10-07 07:03:30|122.88|120.28|122.88|120.28|122.95|120.35|122.88|120.28|0
1633590220000|2021-10-07 07:03:40|122.82|120.22|122.62|120.02|122.82|120.22|122.62|120.02|0
1633590230000|2021-10-07 07:03:50|122.68|120.08|122.62|120.02|122.68|120.08|122.62|120.02|0
1633590240000|2021-10-07 07:04:00|122.55|119.95|122.68|120.08|122.68|120.08|122.55|119.95|0
1633590250000|2021-10-07 07:04:10|122.62|120.02|122.29|119.69|122.68|120.08|122.29|119.69|0
1633590260000|2021-10-07 07:04:20|122.23|119.63|122.36|119.76|122.36|119.76|122.23|119.63|0
1633590270000|2021-10-07 07:04:30|122.29|119.69|122.29|119.69|122.29|119.69|122.23|119.63|0
1633590280000|2021-10-07 07:04:40|122.36|119.76|122.49|119.89|122.49|119.89|122.36|119.76|0
1633590290000|2021-10-07 07:04:50|122.55|119.95|122.82|120.22|122.82|120.22|122.55|119.95|0
1633590300000|2021-10-07 07:05:00|122.48|120.28|122.52|120.32|122.52|120.32|122.48|120.28|0
1633590310000|2021-10-07 07:05:10|122.68|120.48|122.88|120.68|122.88|120.68|122.68|120.48|0
1633590320000|2021-10-07 07:05:20|122.62|120.42|122.81|120.61|122.81|120.61|122.62|120.42|0
1633590330000|2021-10-07 07:05:30|122.88|120.68|122.62|120.42|122.94|120.74|122.62|120.42|0
1633590340000|2021-10-07 07:05:40|122.48|120.28|122.55|120.35|122.55|120.35|122.48|120.28|0
1633590350000|2021-10-07 07:05:50|122.62|120.42|122.68|120.48|122.75|120.55|122.62|120.42|0
1633590360000|2021-10-07 07:06:00|122.62|120.42|122.32|120.12|122.62|120.42|122.32|120.12|0
1633590370000|2021-10-07 07:06:10|122.42|120.22|122.55|120.35|122.62|120.42|122.42|120.22|0
1633590380000|2021-10-07 07:06:20|122.52|120.32|122.55|120.35|122.55|120.35|122.52|120.32|0
1633590390000|2021-10-07 07:06:30|122.61|120.41|122.68|120.48|122.68|120.48|122.61|120.41|0
1633590400000|2021-10-07 07:06:40|122.75|120.55|122.81|120.61|122.81|120.61|122.75|120.55|0
1633590410000|2021-10-07 07:06:50|122.61|120.41|122.68|120.48|122.68|120.48|122.58|120.38|0
1633590420000|2021-10-07 07:07:00|122.61|120.41|122.61|120.41|122.61|120.41|122.61|120.41|0
1633590430000|2021-10-07 07:07:10|122.68|120.48|122.68|120.48|122.71|120.51|122.65|120.45|0
1633590440000|2021-10-07 07:07:20|122.61|120.41|122.55|120.35|122.61|120.41|122.55|120.35|0
1633590450000|2021-10-07 07:07:30|122.58|120.38|122.75|120.55|122.75|120.55|122.55|120.35|0
1633590460000|2021-10-07 07:07:40|122.68|120.48|122.68|120.48|122.68|120.48|122.61|120.41|0
1633590470000|2021-10-07 07:07:50|122.75|120.55|122.81|120.61|122.81|120.61|122.75|120.55|0
1633590480000|2021-10-07 07:08:00|122.88|120.68|122.81|120.61|122.88|120.68|122.81|120.61|0
1633590490000|2021-10-07 07:08:10|122.71|120.51|122.65|120.45|122.75|120.55|122.65|120.45|0
1633590500000|2021-10-07 07:08:20|122.71|120.51|122.88|120.68|122.88|120.68|122.71|120.51|0
1633590510000|2021-10-07 07:08:30|122.81|120.61|122.75|120.55|122.81|120.61|122.75|120.55|0
1633590520000|2021-10-07 07:08:40|122.81|120.61|122.81|120.61|122.81|120.61|122.75|120.55|0
1633590530000|2021-10-07 07:08:50|122.91|120.71|122.88|120.68|122.94|120.74|122.81|120.61|0
1633590540000|2021-10-07 07:09:00|122.94|120.74|122.75|120.55|122.94|120.74|122.75|120.55|0
1633590550000|2021-10-07 07:09:10|122.81|120.61|122.81|120.61|122.88|120.68|122.81|120.61|0
1633590560000|2021-10-07 07:09:20|122.75|120.55|122.81|120.61|122.81|120.61|122.75|120.55|0
1633590570000|2021-10-07 07:09:30|122.88|120.68|122.81|120.61|122.88|120.68|122.81|120.61|0
1633590580000|2021-10-07 07:09:40|122.88|120.68|122.81|120.61|122.88|120.68|122.81|120.61|0
1633590590000|2021-10-07 07:09:50|122.78|120.58|122.81|120.61|122.81|120.61|122.78|120.58|0
1633590600000|2021-10-07 07:10:00|122.74|120.54|122.42|120.22|122.74|120.54|122.42|120.22|0
1633590610000|2021-10-07 07:10:10|122.48|120.28|122.35|120.15|122.48|120.28|122.35|120.15|0
1633590620000|2021-10-07 07:10:20|122.28|120.08|122.09|119.89|122.28|120.08|122.09|119.89|0
1633590630000|2021-10-07 07:10:30|122.12|119.92|122.22|120.02|122.22|120.02|122.12|119.92|0
1633590640000|2021-10-07 07:10:40|122.35|120.15|122.35|120.15|122.42|120.22|122.35|120.15|0
1633590650000|2021-10-07 07:10:50|122.28|120.08|122.42|120.22|122.42|120.22|122.28|120.08|0
1633590660000|2021-10-07 07:11:00|122.28|120.08|122.35|120.15|122.42|120.22|122.28|120.08|0
1633590670000|2021-10-07 07:11:10|122.48|120.28|122.61|120.41|122.61|120.41|122.48|120.28|0
1633590680000|2021-10-07 07:11:20|122.74|120.54|122.81|120.61|122.81|120.61|122.74|120.54|0
1633590690000|2021-10-07 07:11:30|122.74|120.54|122.88|120.68|122.88|120.68|122.74|120.54|0
1633590700000|2021-10-07 07:11:40|122.74|120.54|122.68|120.48|122.74|120.54|122.55|120.35|0
1633590710000|2021-10-07 07:11:50|122.61|120.41|122.81|120.61|122.81|120.61|122.61|120.41|0
1633590720000|2021-10-07 07:12:00|122.68|120.48|122.68|120.48|122.74|120.54|122.61|120.41|0
1633590730000|2021-10-07 07:12:10|122.71|120.51|122.74|120.54|122.81|120.61|122.71|120.51|0
1633590740000|2021-10-07 07:12:20|122.68|120.48|122.81|120.61|122.81|120.61|122.68|120.48|0
1633590750000|2021-10-07 07:12:30|122.91|120.71|122.88|120.68|122.91|120.71|122.88|120.68|0
1633590760000|2021-10-07 07:12:40|122.94|120.74|123.14|120.94|123.14|120.94|122.94|120.74|0
1633590770000|2021-10-07 07:12:50|123.01|120.81|123.14|120.94|123.14|120.94|123.01|120.81|0
1633590780000|2021-10-07 07:13:00|123.01|120.81|123.01|120.81|123.01|120.81|122.94|120.74|0
1633590790000|2021-10-07 07:13:10|123.07|120.87|123.01|120.81|123.07|120.87|123.01|120.81|0
1633590800000|2021-10-07 07:13:20|123.07|120.87|123.07|120.87|123.07|120.87|123.01|120.81|0
1633590810000|2021-10-07 07:13:30|123.01|120.81|122.94|120.74|123.01|120.81|122.94|120.74|0
1633590820000|2021-10-07 07:13:40|122.97|120.77|122.94|120.74|122.97|120.77|122.94|120.74|0
1633590830000|2021-10-07 07:13:50|123.01|120.81|122.87|120.67|123.01|120.81|122.87|120.67|0
1633590840000|2021-10-07 07:14:00|122.81|120.61|122.74|120.54|122.81|120.61|122.74|120.54|0
1633590850000|2021-10-07 07:14:10|122.68|120.48|122.74|120.54|122.81|120.61|122.68|120.48|0
1633590860000|2021-10-07 07:14:20|122.81|120.61|122.74|120.54|122.81|120.61|122.74|120.54|0
1633590870000|2021-10-07 07:14:30|122.87|120.67|122.81|120.61|122.87|120.67|122.81|120.61|0
1633590880000|2021-10-07 07:14:40|122.87|120.67|123.01|120.81|123.01|120.81|122.87|120.67|0
1633590890000|2021-10-07 07:14:50|123.07|120.87|123.01|120.81|123.14|120.94|123.01|120.81|0
1633590900000|2021-10-07 07:15:00|122.94|120.74|122.81|120.61|122.94|120.74|122.81|120.61|0
1633590910000|2021-10-07 07:15:10|122.87|120.67|122.54|120.34|122.87|120.67|122.54|120.34|0
1633590920000|2021-10-07 07:15:20|122.61|120.41|122.54|120.34|122.61|120.41|122.54|120.34|0
1633590930000|2021-10-07 07:15:30|122.61|120.41|122.81|120.61|122.81|120.61|122.61|120.41|0
1633590940000|2021-10-07 07:15:40|122.68|120.48|122.61|120.41|122.68|120.48|122.61|120.41|0
1633590950000|2021-10-07 07:15:50|122.68|120.48|122.74|120.54|122.74|120.54|122.68|120.48|0
1633590960000|2021-10-07 07:16:00|122.81|120.61|122.87|120.67|122.87|120.67|122.81|120.61|0
1633590970000|2021-10-07 07:16:10|122.94|120.74|123.01|120.81|123.01|120.81|122.94|120.74|0
1633590980000|2021-10-07 07:16:20|122.94|120.74|122.94|120.74|122.97|120.77|122.94|120.74|0
1633590990000|2021-10-07 07:16:30|122.97|120.77|123|120.8|123.01|120.81|122.97|120.77|0
1633591000000|2021-10-07 07:16:40|123.04|120.84|123.27|121.07|123.27|121.07|123.04|120.84|0
1633591010000|2021-10-07 07:16:50|123.2|121|123.07|120.87|123.2|121|123.07|120.87|0
1633591020000|2021-10-07 07:17:00|123.2|121|123.4|121.2|123.4|121.2|123.2|121|0
1633591030000|2021-10-07 07:17:10|123.47|121.27|123.4|121.2|123.47|121.27|123.33|121.13|0
1633591040000|2021-10-07 07:17:20|123.33|121.13|123.47|121.27|123.47|121.27|123.33|121.13|0
1633591050000|2021-10-07 07:17:30|123.53|121.33|123.8|121.6|123.8|121.6|123.53|121.33|0
1633591060000|2021-10-07 07:17:40|123.73|121.53|123.73|121.53|123.73|121.53|123.73|121.53|0
1633591070000|2021-10-07 07:17:50|123.93|121.73|123.93|121.73|123.93|121.73|123.86|121.66|0
1633591080000|2021-10-07 07:18:00|123.86|121.66|123.73|121.53|123.86|121.66|123.73|121.53|0
1633591090000|2021-10-07 07:18:10|123.66|121.46|123.66|121.46|123.73|121.53|123.66|121.46|0
1633591100000|2021-10-07 07:18:20|123.73|121.53|123.66|121.46|123.73|121.53|123.66|121.46|0
1633591110000|2021-10-07 07:18:30|123.53|121.33|123.47|121.27|123.53|121.33|123.43|121.23|0
1633591120000|2021-10-07 07:18:40|123.5|121.3|123.6|121.4|123.66|121.46|123.5|121.3|0
1633591130000|2021-10-07 07:18:50|123.53|121.33|123.4|121.2|123.57|121.37|123.4|121.2|0
1633591140000|2021-10-07 07:19:00|123.33|121.13|123.43|121.23|123.43|121.23|123.33|121.13|0
1633591150000|2021-10-07 07:19:10|123.4|121.2|123.53|121.33|123.57|121.37|123.4|121.2|0
1633591160000|2021-10-07 07:19:20|123.5|121.3|123.6|121.4|123.6|121.4|123.47|121.27|0
1633591170000|2021-10-07 07:19:30|123.66|121.46|123.93|121.73|123.93|121.73|123.66|121.46|0
1633591180000|2021-10-07 07:19:40|124|121.8|124.16|121.96|124.16|121.96|124|121.8|0
1633591190000|2021-10-07 07:19:50|124.19|121.99|124.26|122.06|124.26|122.06|124.13|121.93|0
1633591200000|2021-10-07 07:20:00|124.06|121.86|123.8|121.6|124.06|121.86|123.8|121.6|0
1633591210000|2021-10-07 07:20:10|123.83|121.63|123.73|121.53|123.83|121.63|123.73|121.53|0
1633591220000|2021-10-07 07:20:20|123.66|121.46|123.47|121.27|123.66|121.46|123.47|121.27|0
1633591230000|2021-10-07 07:20:30|123.5|121.3|123.5|121.3|123.5|121.3|123.47|121.27|0
1633591240000|2021-10-07 07:20:40|123.47|121.27|123.47|121.27|123.47|121.27|123.4|121.2|0
1633591250000|2021-10-07 07:20:50|123.53|121.33|123.7|121.5|123.73|121.53|123.53|121.33|0
1633591260000|2021-10-07 07:21:00|123.6|121.4|123.57|121.37|123.6|121.4|123.53|121.33|0
1633591270000|2021-10-07 07:21:10|123.73|121.53|123.76|121.56|123.76|121.56|123.66|121.46|0
1633591280000|2021-10-07 07:21:20|123.73|121.53|123.66|121.46|123.73|121.53|123.66|121.46|0
1633591290000|2021-10-07 07:21:30|123.6|121.4|123.73|121.53|123.73|121.53|123.6|121.4|0
1633591300000|2021-10-07 07:21:40|123.53|121.33|123.66|121.46|123.66|121.46|123.53|121.33|0
1633591310000|2021-10-07 07:21:50|123.6|121.4|123.6|121.4|123.66|121.46|123.6|121.4|0
1633591320000|2021-10-07 07:22:00|123.46|121.26|123.4|121.2|123.46|121.26|123.4|121.2|0
1633591330000|2021-10-07 07:22:10|123.33|121.13|123.46|121.26|123.46|121.26|123.33|121.13|0
1633591340000|2021-10-07 07:22:20|123.4|121.2|123.33|121.13|123.4|121.2|123.33|121.13|0
1633591350000|2021-10-07 07:22:30|123.27|121.07|123.27|121.07|123.27|121.07|123.2|121|0
1633591360000|2021-10-07 07:22:40|123.23|121.03|123.2|121|123.23|121.03|123.2|121|0
1633591370000|2021-10-07 07:22:50|123.17|120.97|123.2|121|123.2|121|123.13|120.93|0
1633591380000|2021-10-07 07:23:00|123.27|121.07|123.2|121|123.27|121.07|123.2|121|0
1633591390000|2021-10-07 07:23:10|123.27|121.07|123.27|121.07|123.33|121.13|123.27|121.07|0
1633591400000|2021-10-07 07:23:20|123.33|121.13|123.33|121.13|123.33|121.13|123.27|121.07|0
1633591410000|2021-10-07 07:23:30|123.27|121.07|123.2|121|123.27|121.07|123.2|121|0
1633591420000|2021-10-07 07:23:40|123.27|121.07|123.2|121|123.27|121.07|123.2|121|0
1633591430000|2021-10-07 07:23:50|123.07|120.87|123.2|121|123.2|121|123.07|120.87|0
1633591440000|2021-10-07 07:24:00|123.27|121.07|123.27|121.07|123.3|121.1|123.27|121.07|0
1633591450000|2021-10-07 07:24:10|123.2|121|123.33|121.13|123.33|121.13|123.2|121|0
1633591460000|2021-10-07 07:24:20|123.37|121.17|123.2|121|123.37|121.17|123.2|121|0
1633591470000|2021-10-07 07:24:30|123.27|121.07|123.2|121|123.27|121.07|123.2|121|0
1633591480000|2021-10-07 07:24:40|123.26|121.06|123.33|121.13|123.33|121.13|123.23|121.03|0
1633591490000|2021-10-07 07:24:50|123.26|121.06|123.33|121.13|123.33|121.13|123.26|121.06|0
1633591500000|2021-10-07 07:25:00|123.4|121.2|123.3|121.1|123.4|121.2|123.3|121.1|0
1633591510000|2021-10-07 07:25:10|123.33|121.13|123.33|121.13|123.33|121.13|123.33|121.13|0
1633591520000|2021-10-07 07:25:20|123.3|121.1|123.26|121.06|123.3|121.1|123.2|121|0
1633591530000|2021-10-07 07:25:30|123.33|121.13|123.33|121.13|123.33|121.13|123.33|121.13|0
1633591540000|2021-10-07 07:25:40|123.46|121.26|123.46|121.26|123.46|121.26|123.43|121.23|0
1633591550000|2021-10-07 07:25:50|123.53|121.33|123.46|121.26|123.53|121.33|123.4|121.2|0
1633591560000|2021-10-07 07:26:00|123.53|121.33|123.53|121.33|123.53|121.33|123.46|121.26|0
1633591570000|2021-10-07 07:26:10|123.56|121.36|123.46|121.26|123.56|121.36|123.46|121.26|0
1633591580000|2021-10-07 07:26:20|123.53|121.33|123.46|121.26|123.53|121.33|123.46|121.26|0
1633591590000|2021-10-07 07:26:30|123.53|121.33|123.53|121.33|123.53|121.33|123.53|121.33|0
1633591600000|2021-10-07 07:26:40|123.59|121.39|123.59|121.39|123.59|121.39|123.59|121.39|0
1633591610000|2021-10-07 07:26:50|123.53|121.33|123.53|121.33|123.53|121.33|123.53|121.33|0
1633591620000|2021-10-07 07:27:00|123.59|121.39|123.73|121.53|123.73|121.53|123.59|121.39|0
1633591630000|2021-10-07 07:27:10|123.66|121.46|123.66|121.46|123.73|121.53|123.66|121.46|0
1633591640000|2021-10-07 07:27:20|123.59|121.39|123.5|121.3|123.59|121.39|123.5|121.3|0
1633591650000|2021-10-07 07:27:30|123.46|121.26|123.46|121.26|123.53|121.33|123.46|121.26|0
1633591660000|2021-10-07 07:27:40|123.4|121.2|123.4|121.2|123.4|121.2|123.4|121.2|0
1633591670000|2021-10-07 07:27:50|123.43|121.23|123.4|121.2|123.43|121.23|123.4|121.2|0
1633591680000|2021-10-07 07:28:00|123.43|121.23|123.33|121.13|123.46|121.26|123.33|121.13|0
1633591690000|2021-10-07 07:28:10|123.26|121.06|123.26|121.06|123.26|121.06|123.2|121|0
1633591700000|2021-10-07 07:28:20|123.33|121.13|123.26|121.06|123.33|121.13|123.26|121.06|0
1633591710000|2021-10-07 07:28:30|123.33|121.13|123.2|121|123.33|121.13|123.2|121|0
1633591720000|2021-10-07 07:28:40|123.26|121.06|123.26|121.06|123.26|121.06|123.26|121.06|0
1633591730000|2021-10-07 07:28:50|123.33|121.13|123.33|121.13|123.33|121.13|123.26|121.06|0
1633591740000|2021-10-07 07:29:00|123.3|121.1|123.2|121|123.3|121.1|123.2|121|0
1633591750000|2021-10-07 07:29:10|123.13|120.93|123.2|121|123.2|121|123.06|120.86|0
1633591760000|2021-10-07 07:29:20|123.26|121.06|123.2|121|123.26|121.06|123.2|121|0
1633591770000|2021-10-07 07:29:30|123.26|121.06|123.26|121.06|123.26|121.06|123.26|121.06|0
1633591780000|2021-10-07 07:29:40|123.2|121|123.16|120.96|123.2|121|123.16|120.96|0
1633591790000|2021-10-07 07:29:50|123.13|120.93|123|120.8|123.13|120.93|123|120.8|0
1633591800000|2021-10-07 07:30:00|123.03|120.83|123.06|120.86|123.13|120.93|123.03|120.83|0
1633591810000|2021-10-07 07:30:10|122.87|120.67|122.87|120.67|122.93|120.73|122.87|120.67|0
1633591820000|2021-10-07 07:30:20|122.67|120.47|122.73|120.53|122.73|120.53|122.67|120.47|0
1633591830000|2021-10-07 07:30:30|122.8|120.6|122.8|120.6|122.8|120.6|122.73|120.53|0
1633591840000|2021-10-07 07:30:40|122.83|120.63|122.87|120.67|122.93|120.73|122.83|120.63|0
1633591860000|2021-10-07 07:31:00|123|120.8|123.06|120.86|123.06|120.86|122.93|120.73|0
1633591870000|2021-10-07 07:31:10|123|120.8|123.06|120.86|123.06|120.86|123|120.8|0
1633591880000|2021-10-07 07:31:20|123.03|120.83|122.93|120.73|123.06|120.86|122.93|120.73|0
1633591890000|2021-10-07 07:31:30|122.9|120.7|122.67|120.47|122.9|120.7|122.67|120.47|0
1633591900000|2021-10-07 07:31:40|122.73|120.53|122.73|120.53|122.73|120.53|122.73|120.53|0
1633591910000|2021-10-07 07:31:50|122.67|120.47|122.6|120.4|122.67|120.47|122.6|120.4|0
1633591920000|2021-10-07 07:32:00|122.67|120.47|122.54|120.34|122.7|120.5|122.54|120.34|0
1633591930000|2021-10-07 07:32:10|122.47|120.27|122.57|120.37|122.67|120.47|122.47|120.27|0
1633591940000|2021-10-07 07:32:20|122.67|120.47|122.6|120.4|122.67|120.47|122.6|120.4|0
1633591950000|2021-10-07 07:32:30|122.64|120.44|122.67|120.47|122.67|120.47|122.6|120.4|0
1633591960000|2021-10-07 07:32:40|122.7|120.5|122.67|120.47|122.73|120.53|122.67|120.47|0
1633591970000|2021-10-07 07:32:50|122.73|120.53|122.8|120.6|122.8|120.6|122.73|120.53|0
1633591980000|2021-10-07 07:33:00|122.83|120.63|122.93|120.73|122.93|120.73|122.83|120.63|0
1633591990000|2021-10-07 07:33:10|123|120.8|122.93|120.73|123|120.8|122.93|120.73|0
1633592000000|2021-10-07 07:33:20|123|120.8|122.93|120.73|123.03|120.83|122.93|120.73|0
1633592010000|2021-10-07 07:33:30|122.86|120.66|122.93|120.73|122.93|120.73|122.86|120.66|0
1633592020000|2021-10-07 07:33:40|123|120.8|123|120.8|123|120.8|123|120.8|0
1633592030000|2021-10-07 07:33:50|123.06|120.86|123.13|120.93|123.19|120.99|123.06|120.86|0
1633592040000|2021-10-07 07:34:00|123.1|120.9|123.1|120.9|123.1|120.9|123.06|120.86|0
1633592050000|2021-10-07 07:34:10|123.06|120.86|123.19|120.99|123.19|120.99|123.06|120.86|0
1633592060000|2021-10-07 07:34:20|123.13|120.93|123|120.8|123.13|120.93|123|120.8|0
1633592070000|2021-10-07 07:34:30|123.19|120.99|123.13|120.93|123.19|120.99|123.13|120.93|0
1633592080000|2021-10-07 07:34:40|123.19|120.99|123.33|121.13|123.39|121.19|123.19|120.99|0
1633592090000|2021-10-07 07:34:50|123.26|121.06|123.52|121.32|123.52|121.32|123.26|121.06|0
1633592110000|2021-10-07 07:35:10|123.46|121.26|123.33|121.13|123.46|121.26|123.33|121.13|0
1633592120000|2021-10-07 07:35:20|123.29|121.09|123.39|121.19|123.39|121.19|123.29|121.09|0
1633592130000|2021-10-07 07:35:30|123.46|121.26|123.46|121.26|123.46|121.26|123.46|121.26|0
1633592140000|2021-10-07 07:35:40|123.43|121.23|123.46|121.26|123.46|121.26|123.43|121.23|0
1633592150000|2021-10-07 07:35:50|123.26|121.06|123.39|121.19|123.39|121.19|123.26|121.06|0
1633592160000|2021-10-07 07:36:00|123.33|121.13|123.33|121.13|123.36|121.16|123.33|121.13|0
1633592170000|2021-10-07 07:36:10|123.39|121.19|123.46|121.26|123.46|121.26|123.39|121.19|0
1633592180000|2021-10-07 07:36:20|123.43|121.23|123.39|121.19|123.46|121.26|123.39|121.19|0
1633592190000|2021-10-07 07:36:30|123.43|121.23|123.46|121.26|123.46|121.26|123.39|121.19|0
1633592200000|2021-10-07 07:36:40|123.39|121.19|123.26|121.06|123.39|121.19|123.26|121.06|0
1633592210000|2021-10-07 07:36:50|123.19|120.99|123.13|120.93|123.19|120.99|123.13|120.93|0
1633592220000|2021-10-07 07:37:00|123.06|120.86|123.26|121.06|123.26|121.06|123.06|120.86|0
1633592230000|2021-10-07 07:37:10|123.19|120.99|123.13|120.93|123.19|120.99|123.06|120.86|0
1633592240000|2021-10-07 07:37:20|123.06|120.86|123.13|120.93|123.13|120.93|123.06|120.86|0
1633592250000|2021-10-07 07:37:30|123.23|121.03|123.19|120.99|123.23|121.03|123.19|120.99|0
1633592260000|2021-10-07 07:37:40|123.32|121.12|123.26|121.06|123.32|121.12|123.26|121.06|0
1633592270000|2021-10-07 07:37:50|123.19|120.99|123.23|121.03|123.23|121.03|123.19|120.99|0
1633592280000|2021-10-07 07:38:00|123.19|120.99|123.13|120.93|123.19|120.99|123.13|120.93|0
1633592300000|2021-10-07 07:38:20|123.19|120.99|123.19|120.99|123.19|120.99|123.13|120.93|0
1633592310000|2021-10-07 07:38:30|123.13|120.93|123.13|120.93|123.19|120.99|123.13|120.93|0
1633592320000|2021-10-07 07:38:40|123.06|120.86|122.93|120.73|123.06|120.86|122.93|120.73|0
1633592330000|2021-10-07 07:38:50|122.86|120.66|122.99|120.79|122.99|120.79|122.8|120.6|0
1633592340000|2021-10-07 07:39:00|123.06|120.86|123.06|120.86|123.06|120.86|123.06|120.86|0
1633592350000|2021-10-07 07:39:10|122.99|120.79|123.06|120.86|123.06|120.86|122.99|120.79|0
1633592360000|2021-10-07 07:39:20|122.93|120.73|122.86|120.66|122.93|120.73|122.86|120.66|0
1633592380000|2021-10-07 07:39:40|122.93|120.73|122.86|120.66|122.93|120.73|122.86|120.66|0
1633592390000|2021-10-07 07:39:50|122.93|120.73|122.93|120.73|122.93|120.73|122.93|120.73|0
1633592400000|2021-10-07 07:40:00|123.06|120.86|123.06|120.86|123.06|120.86|122.99|120.79|0
1633592420000|2021-10-07 07:40:20|123.13|120.93|123.26|121.06|123.26|121.06|123.13|120.93|0
1633592450000|2021-10-07 07:40:50|123.32|121.12|123.32|121.12|123.39|121.19|123.32|121.12|0
1633592460000|2021-10-07 07:41:00|123.26|121.06|123.12|120.92|123.26|121.06|123.12|120.92|0
1633592470000|2021-10-07 07:41:10|123.06|120.86|123.12|120.92|123.12|120.92|123.06|120.86|0
1633592480000|2021-10-07 07:41:20|123.06|120.86|123.12|120.92|123.12|120.92|123.06|120.86|0
1633592490000|2021-10-07 07:41:30|123.09|120.89|123.19|120.99|123.19|120.99|123.09|120.89|0
1633592510000|2021-10-07 07:41:50|123.16|120.96|123.12|120.92|123.16|120.96|123.12|120.92|0
1633592520000|2021-10-07 07:42:00|123.06|120.86|122.99|120.79|123.06|120.86|122.99|120.79|0
1633592530000|2021-10-07 07:42:10|123.06|120.86|122.93|120.73|123.06|120.86|122.93|120.73|0
1633592540000|2021-10-07 07:42:20|122.86|120.66|122.86|120.66|122.93|120.73|122.86|120.66|0
1633592550000|2021-10-07 07:42:30|122.93|120.73|122.86|120.66|122.93|120.73|122.86|120.66|0
1633592560000|2021-10-07 07:42:40|122.93|120.73|122.93|120.73|122.93|120.73|122.93|120.73|0
1633592570000|2021-10-07 07:42:50|122.96|120.76|122.99|120.79|122.99|120.79|122.93|120.73|0
1633592580000|2021-10-07 07:43:00|122.93|120.73|122.86|120.66|122.93|120.73|122.86|120.66|0
1633592590000|2021-10-07 07:43:10|122.83|120.63|122.83|120.63|122.83|120.63|122.83|120.63|0
1633592600000|2021-10-07 07:43:20|122.86|120.66|122.93|120.73|122.93|120.73|122.86|120.66|0
1633592610000|2021-10-07 07:43:30|122.86|120.66|122.86|120.66|122.86|120.66|122.86|120.66|0
1633592620000|2021-10-07 07:43:40|122.93|120.73|122.93|120.73|122.93|120.73|122.86|120.66|0
1633592630000|2021-10-07 07:43:50|122.99|120.79|122.99|120.79|122.99|120.79|122.99|120.79|0
1633592640000|2021-10-07 07:44:00|122.93|120.73|122.99|120.79|122.99|120.79|122.93|120.73|0
1633592650000|2021-10-07 07:44:10|123.06|120.86|123.06|120.86|123.06|120.86|123.06|120.86|0
1633592660000|2021-10-07 07:44:20|122.99|120.79|123.12|120.92|123.12|120.92|122.99|120.79|0
1633592670000|2021-10-07 07:44:30|122.99|120.79|122.99|120.79|122.99|120.79|122.99|120.79|0
1633592680000|2021-10-07 07:44:40|123.06|120.86|123.06|120.86|123.06|120.86|123.06|120.86|0
1633592690000|2021-10-07 07:44:50|123.12|120.92|123.06|120.86|123.12|120.92|123.06|120.86|0
1633592700000|2021-10-07 07:45:00|122.99|120.79|122.99|120.79|122.99|120.79|122.99|120.79|0
1633592720000|2021-10-07 07:45:20|122.92|120.72|122.86|120.66|122.92|120.72|122.86|120.66|0
1633592730000|2021-10-07 07:45:30|122.92|120.72|122.99|120.79|122.99|120.79|122.92|120.72|0
1633592740000|2021-10-07 07:45:40|122.92|120.72|122.86|120.66|122.92|120.72|122.86|120.66|0
1633592750000|2021-10-07 07:45:50|122.79|120.59|122.79|120.59|122.79|120.59|122.79|120.59|0
1633592760000|2021-10-07 07:46:00|122.92|120.72|122.86|120.66|122.92|120.72|122.86|120.66|0
1633592770000|2021-10-07 07:46:10|122.92|120.72|122.92|120.72|122.96|120.76|122.92|120.72|0
1633592780000|2021-10-07 07:46:20|123.06|120.86|123.06|120.86|123.06|120.86|123.06|120.86|0
1633592790000|2021-10-07 07:46:30|123.12|120.92|123.12|120.92|123.12|120.92|123.12|120.92|0
1633592800000|2021-10-07 07:46:40|123.19|120.99|123.12|120.92|123.19|120.99|123.12|120.92|0
1633592820000|2021-10-07 07:47:00|123.06|120.86|123.06|120.86|123.06|120.86|122.99|120.79|0
1633592830000|2021-10-07 07:47:10|123.12|120.92|123.19|120.99|123.19|120.99|123.12|120.92|0
1633592840000|2021-10-07 07:47:20|123.12|120.92|123.12|120.92|123.12|120.92|123.12|120.92|0
1633592850000|2021-10-07 07:47:30|123.19|120.99|123.32|121.12|123.32|121.12|123.19|120.99|0
1633592860000|2021-10-07 07:47:40|123.25|121.05|123.19|120.99|123.25|121.05|123.19|120.99|0
1633592870000|2021-10-07 07:47:50|123.25|121.05|123.22|121.02|123.25|121.05|123.19|120.99|0
1633592880000|2021-10-07 07:48:00|123.19|120.99|123.19|120.99|123.19|120.99|123.19|120.99|0
1633592890000|2021-10-07 07:48:10|123.25|121.05|123.19|120.99|123.25|121.05|123.19|120.99|0
1633592900000|2021-10-07 07:48:20|123.22|121.02|123.22|121.02|123.22|121.02|123.22|121.02|0
1633592910000|2021-10-07 07:48:30|123.19|120.99|123.19|120.99|123.25|121.05|123.19|120.99|0
1633592920000|2021-10-07 07:48:40|123.12|120.92|123.12|120.92|123.19|120.99|123.12|120.92|0
1633592930000|2021-10-07 07:48:50|123.25|121.05|123.19|120.99|123.25|121.05|123.19|120.99|0
1633592940000|2021-10-07 07:49:00|123.16|120.96|123.19|120.99|123.19|120.99|123.16|120.96|0
1633592950000|2021-10-07 07:49:10|123.12|120.92|123.02|120.82|123.12|120.92|123.02|120.82|0
1633592960000|2021-10-07 07:49:20|122.99|120.79|122.92|120.72|122.99|120.79|122.86|120.66|0
1633592970000|2021-10-07 07:49:30|122.79|120.59|122.86|120.66|122.86|120.66|122.79|120.59|0
1633592980000|2021-10-07 07:49:40|122.92|120.72|122.92|120.72|122.92|120.72|122.92|120.72|0
1633592990000|2021-10-07 07:49:50|122.86|120.66|122.79|120.59|122.86|120.66|122.79|120.59|0
1633593000000|2021-10-07 07:50:00|122.83|120.63|122.86|120.66|122.86|120.66|122.83|120.63|0
1633593010000|2021-10-07 07:50:10|122.79|120.59|122.59|120.39|122.79|120.59|122.59|120.39|0
1633593020000|2021-10-07 07:50:20|122.53|120.33|122.43|120.23|122.53|120.33|122.43|120.23|0
1633593030000|2021-10-07 07:50:30|122.4|120.2|122.4|120.2|122.46|120.26|122.4|120.2|0
1633593040000|2021-10-07 07:50:40|122.46|120.26|122.4|120.2|122.46|120.26|122.4|120.2|0
1633593050000|2021-10-07 07:50:50|122.33|120.13|122.4|120.2|122.4|120.2|122.33|120.13|0
1633593060000|2021-10-07 07:51:00|122.33|120.13|122.33|120.13|122.33|120.13|122.33|120.13|0
1633593080000|2021-10-07 07:51:20|122.26|120.06|122.4|120.2|122.4|120.2|122.26|120.06|0
1633593090000|2021-10-07 07:51:30|122.33|120.13|122.26|120.06|122.33|120.13|122.26|120.06|0
1633593100000|2021-10-07 07:51:40|122.2|120|122.33|120.13|122.33|120.13|122.2|120|0
1633593110000|2021-10-07 07:51:50|122.4|120.2|122.66|120.46|122.66|120.46|122.4|120.2|0
1633593120000|2021-10-07 07:52:00|122.63|120.43|122.66|120.46|122.66|120.46|122.59|120.39|0
1633593130000|2021-10-07 07:52:10|122.59|120.39|122.59|120.39|122.59|120.39|122.53|120.33|0
1633593140000|2021-10-07 07:52:20|122.66|120.46|122.59|120.39|122.66|120.46|122.59|120.39|0
1633593150000|2021-10-07 07:52:30|122.66|120.46|122.76|120.56|122.79|120.59|122.66|120.46|0
1633593160000|2021-10-07 07:52:40|122.72|120.52|122.72|120.52|122.79|120.59|122.72|120.52|0
1633593170000|2021-10-07 07:52:50|122.66|120.46|122.53|120.33|122.66|120.46|122.49|120.29|0
1633593180000|2021-10-07 07:53:00|122.59|120.39|122.59|120.39|122.59|120.39|122.59|120.39|0
1633593190000|2021-10-07 07:53:10|122.53|120.33|122.46|120.26|122.53|120.33|122.46|120.26|0
1633593200000|2021-10-07 07:53:20|122.39|120.19|122.39|120.19|122.39|120.19|122.33|120.13|0
1633593210000|2021-10-07 07:53:30|122.43|120.23|122.46|120.26|122.46|120.26|122.43|120.23|0
1633593220000|2021-10-07 07:53:40|122.39|120.19|122.39|120.19|122.46|120.26|122.39|120.19|0
1633593230000|2021-10-07 07:53:50|122.46|120.26|122.53|120.33|122.53|120.33|122.46|120.26|0
1633593240000|2021-10-07 07:54:00|122.46|120.26|122.53|120.33|122.53|120.33|122.46|120.26|0
1633593250000|2021-10-07 07:54:10|122.49|120.29|122.46|120.26|122.49|120.29|122.46|120.26|0
1633593260000|2021-10-07 07:54:20|122.59|120.39|122.53|120.33|122.59|120.39|122.53|120.33|0
1633593270000|2021-10-07 07:54:30|122.46|120.26|122.53|120.33|122.53|120.33|122.46|120.26|0
1633593280000|2021-10-07 07:54:40|122.59|120.39|122.66|120.46|122.66|120.46|122.59|120.39|0
1633593300000|2021-10-07 07:55:00|122.59|120.39|122.46|120.26|122.59|120.39|122.46|120.26|0
1633593310000|2021-10-07 07:55:10|122.43|120.23|122.33|120.13|122.43|120.23|122.33|120.13|0
1633593320000|2021-10-07 07:55:20|122.36|120.16|122.23|120.03|122.36|120.16|122.23|120.03|0
1633593330000|2021-10-07 07:55:30|122.33|120.13|122.33|120.13|122.33|120.13|122.33|120.13|0
1633593340000|2021-10-07 07:55:40|122.26|120.06|122.39|120.19|122.39|120.19|122.26|120.06|0
1633593350000|2021-10-07 07:55:50|122.36|120.16|122.36|120.16|122.36|120.16|122.36|120.16|0
1633593360000|2021-10-07 07:56:00|122.52|120.32|122.52|120.32|122.52|120.32|122.52|120.32|0
1633593370000|2021-10-07 07:56:10|122.49|120.29|122.59|120.39|122.59|120.39|122.49|120.29|0
1633593380000|2021-10-07 07:56:20|122.52|120.32|122.59|120.39|122.59|120.39|122.52|120.32|0
1633593390000|2021-10-07 07:56:30|122.62|120.42|122.66|120.46|122.66|120.46|122.62|120.42|0
1633593400000|2021-10-07 07:56:40|122.72|120.52|122.52|120.32|122.72|120.52|122.52|120.32|0
1633593410000|2021-10-07 07:56:50|122.49|120.29|122.43|120.23|122.52|120.32|122.43|120.23|0
1633593420000|2021-10-07 07:57:00|122.3|120.1|122.2|120|122.3|120.1|122.2|120|0
1633593430000|2021-10-07 07:57:10|122.26|120.06|122.26|120.06|122.26|120.06|122.2|120|0
1633593440000|2021-10-07 07:57:20|122.23|120.03|122.2|120|122.23|120.03|122.2|120|0
1633593450000|2021-10-07 07:57:30|122.13|119.93|122.13|119.93|122.13|119.93|122.13|119.93|0
1633593460000|2021-10-07 07:57:40|122.06|119.86|122.06|119.86|122.06|119.86|122.06|119.86|0
1633593470000|2021-10-07 07:57:50|122.03|119.83|122.03|119.83|122.03|119.83|122.03|119.83|0
1633593480000|2021-10-07 07:58:00|122|119.8|122|119.8|122.06|119.86|122|119.8|0
1633593490000|2021-10-07 07:58:10|122.06|119.86|122.2|120|122.2|120|122.06|119.86|0
1633593500000|2021-10-07 07:58:20|122.23|120.03|122.2|120|122.23|120.03|122.13|119.93|0
1633593510000|2021-10-07 07:58:30|122.26|120.06|122.2|120|122.26|120.06|122.2|120|0
1633593520000|2021-10-07 07:58:40|122.13|119.93|122.13|119.93|122.13|119.93|122.13|119.93|0
1633593530000|2021-10-07 07:58:50|122.1|119.9|122.13|119.93|122.2|120|122.06|119.86|0
1633593540000|2021-10-07 07:59:00|122.2|120|122.2|120|122.2|120|122.13|119.93|0
1633593550000|2021-10-07 07:59:10|122.26|120.06|122.26|120.06|122.26|120.06|122.26|120.06|0
1633593560000|2021-10-07 07:59:20|122.33|120.13|122.33|120.13|122.39|120.19|122.33|120.13|0
1633593570000|2021-10-07 07:59:30|122.26|120.06|122.13|119.93|122.26|120.06|122.13|119.93|0
1633593580000|2021-10-07 07:59:40|122.06|119.86|122.13|119.93|122.13|119.93|122.06|119.86|0
1633593590000|2021-10-07 07:59:50|122.06|119.86|122.13|119.93|122.13|119.93|122.06|119.86|0
1633593600000|2021-10-07 08:00:00|122.33|120.13|122.26|120.06|122.33|120.13|122.26|120.06|0
1633593610000|2021-10-07 08:00:10|122.33|120.13|122.26|120.06|122.33|120.13|122.26|120.06|0
1633593620000|2021-10-07 08:00:20|122.19|119.99|122.33|120.13|122.33|120.13|122.19|119.99|0
1633593630000|2021-10-07 08:00:30|122.39|120.19|122.43|120.23|122.43|120.23|122.39|120.19|0
1633593640000|2021-10-07 08:00:40|122.46|120.26|122.39|120.19|122.46|120.26|122.39|120.19|0
1633593650000|2021-10-07 08:00:50|122.52|120.32|122.59|120.39|122.59|120.39|122.49|120.29|0
1633593660000|2021-10-07 08:01:00|122.56|120.36|122.52|120.32|122.59|120.39|122.52|120.32|0
1633593670000|2021-10-07 08:01:10|122.46|120.26|122.52|120.32|122.52|120.32|122.46|120.26|0
1633593680000|2021-10-07 08:01:20|122.59|120.39|122.79|120.59|122.79|120.59|122.59|120.39|0
1633593690000|2021-10-07 08:01:30|122.85|120.65|122.85|120.65|122.85|120.65|122.79|120.59|0
1633593700000|2021-10-07 08:01:40|122.82|120.62|122.85|120.65|122.85|120.65|122.82|120.62|0
1633593710000|2021-10-07 08:01:50|122.79|120.59|122.79|120.59|122.79|120.59|122.79|120.59|0
1633593720000|2021-10-07 08:02:00|122.72|120.52|122.79|120.59|122.79|120.59|122.72|120.52|0
1633593730000|2021-10-07 08:02:10|122.72|120.52|122.72|120.52|122.78|120.58|122.72|120.52|0
1633593740000|2021-10-07 08:02:20|122.65|120.45|122.65|120.45|122.65|120.45|122.65|120.45|0
1633593750000|2021-10-07 08:02:30|122.59|120.39|122.59|120.39|122.59|120.39|122.59|120.39|0
1633593760000|2021-10-07 08:02:40|122.65|120.45|122.65|120.45|122.65|120.45|122.65|120.45|0
1633593780000|2021-10-07 08:03:00|122.59|120.39|122.72|120.52|122.72|120.52|122.59|120.39|0
1633593790000|2021-10-07 08:03:10|122.78|120.58|122.65|120.45|122.78|120.58|122.59|120.39|0
1633593810000|2021-10-07 08:03:30|122.69|120.49|122.69|120.49|122.69|120.49|122.69|120.49|0
1633593820000|2021-10-07 08:03:40|122.72|120.52|122.78|120.58|122.78|120.58|122.72|120.52|0
1633593830000|2021-10-07 08:03:50|122.72|120.52|122.72|120.52|122.72|120.52|122.72|120.52|0
1633593840000|2021-10-07 08:04:00|122.92|120.72|122.92|120.72|122.92|120.72|122.85|120.65|0
1633593870000|2021-10-07 08:04:30|122.98|120.78|122.92|120.72|122.98|120.78|122.92|120.72|0
1633593890000|2021-10-07 08:04:50|122.98|120.78|122.92|120.72|122.98|120.78|122.92|120.72|0
1633593900000|2021-10-07 08:05:00|122.85|120.65|122.78|120.58|122.85|120.65|122.78|120.58|0
1633593910000|2021-10-07 08:05:10|122.92|120.72|122.92|120.72|122.92|120.72|122.92|120.72|0
1633593920000|2021-10-07 08:05:20|122.78|120.58|122.78|120.58|122.78|120.58|122.78|120.58|0
1633593930000|2021-10-07 08:05:30|122.65|120.45|122.65|120.45|122.65|120.45|122.65|120.45|0
1633593940000|2021-10-07 08:05:40|122.72|120.52|122.72|120.52|122.72|120.52|122.72|120.52|0
1633593950000|2021-10-07 08:05:50|122.69|120.49|122.72|120.52|122.72|120.52|122.69|120.49|0
1633593960000|2021-10-07 08:06:00|122.78|120.58|122.78|120.58|122.78|120.58|122.78|120.58|0
1633593970000|2021-10-07 08:06:10|122.72|120.52|122.72|120.52|122.78|120.58|122.72|120.52|0
1633593990000|2021-10-07 08:06:30|122.78|120.58|122.59|120.39|122.78|120.58|122.59|120.39|0
1633594000000|2021-10-07 08:06:40|122.52|120.32|122.52|120.32|122.52|120.32|122.52|120.32|0
1633594010000|2021-10-07 08:06:50|122.39|120.19|122.42|120.22|122.42|120.22|122.39|120.19|0
1633594020000|2021-10-07 08:07:00|122.45|120.25|122.26|120.06|122.45|120.25|122.26|120.06|0
1633594040000|2021-10-07 08:07:20|122.32|120.12|122.32|120.12|122.32|120.12|122.32|120.12|0
1633594050000|2021-10-07 08:07:30|122.26|120.06|122.26|120.06|122.32|120.12|122.26|120.06|0
1633594060000|2021-10-07 08:07:40|122.19|119.99|122.26|120.06|122.26|120.06|122.19|119.99|0
1633594070000|2021-10-07 08:07:50|122.19|119.99|122.06|119.86|122.19|119.99|122.06|119.86|0
1633594080000|2021-10-07 08:08:00|122.13|119.93|122.19|119.99|122.19|119.99|122.13|119.93|0
1633594090000|2021-10-07 08:08:10|122.26|120.06|122.32|120.12|122.32|120.12|122.26|120.06|0
1633594100000|2021-10-07 08:08:20|122.26|120.06|122.32|120.12|122.32|120.12|122.26|120.06|0
1633594110000|2021-10-07 08:08:30|122.26|120.06|122.32|120.12|122.32|120.12|122.26|120.06|0
1633594120000|2021-10-07 08:08:40|122.26|120.06|122.32|120.12|122.32|120.12|122.26|120.06|0
1633594130000|2021-10-07 08:08:50|122.39|120.19|122.42|120.22|122.42|120.22|122.39|120.19|0
1633594140000|2021-10-07 08:09:00|122.45|120.25|122.39|120.19|122.45|120.25|122.39|120.19|0
1633594150000|2021-10-07 08:09:10|122.42|120.22|122.39|120.19|122.45|120.25|122.39|120.19|0
1633594160000|2021-10-07 08:09:20|122.45|120.25|122.58|120.38|122.58|120.38|122.45|120.25|0
1633594170000|2021-10-07 08:09:30|122.65|120.45|122.58|120.38|122.65|120.45|122.58|120.38|0
1633594180000|2021-10-07 08:09:40|122.62|120.42|122.65|120.45|122.65|120.45|122.62|120.42|0
1633594190000|2021-10-07 08:09:50|122.58|120.38|122.52|120.32|122.62|120.42|122.52|120.32|0
1633594200000|2021-10-07 08:10:00|122.65|120.45|122.65|120.45|122.65|120.45|122.58|120.38|0
1633594210000|2021-10-07 08:10:10|122.72|120.52|122.78|120.58|122.78|120.58|122.72|120.52|0
1633594220000|2021-10-07 08:10:20|122.75|120.55|122.78|120.58|122.78|120.58|122.75|120.55|0
1633594230000|2021-10-07 08:10:30|122.72|120.52|122.65|120.45|122.72|120.52|122.65|120.45|0
1633594240000|2021-10-07 08:10:40|122.72|120.52|122.71|120.51|122.72|120.52|122.71|120.51|0
1633594250000|2021-10-07 08:10:50|122.78|120.58|122.85|120.65|122.85|120.65|122.78|120.58|0
1633594260000|2021-10-07 08:11:00|122.98|120.78|122.98|120.78|123.11|120.91|122.98|120.78|0
1633594270000|2021-10-07 08:11:10|123.01|120.81|122.98|120.78|123.01|120.81|122.98|120.78|0
1633594280000|2021-10-07 08:11:20|123.11|120.91|123.04|120.84|123.11|120.91|123.04|120.84|0
1633594290000|2021-10-07 08:11:30|123.11|120.91|123.04|120.84|123.11|120.91|123.04|120.84|0
1633594300000|2021-10-07 08:11:40|122.98|120.78|122.95|120.75|122.98|120.78|122.91|120.71|0
1633594310000|2021-10-07 08:11:50|122.98|120.78|122.98|120.78|122.98|120.78|122.91|120.71|0
1633594320000|2021-10-07 08:12:00|123.01|120.81|122.91|120.71|123.01|120.81|122.91|120.71|0
1633594330000|2021-10-07 08:12:10|122.98|120.78|122.85|120.65|122.98|120.78|122.85|120.65|0
1633594340000|2021-10-07 08:12:20|122.78|120.58|122.85|120.65|122.85|120.65|122.78|120.58|0
1633594350000|2021-10-07 08:12:30|122.91|120.71|122.85|120.65|122.91|120.71|122.85|120.65|0
1633594360000|2021-10-07 08:12:40|122.91|120.71|122.91|120.71|122.91|120.71|122.91|120.71|0
1633594380000|2021-10-07 08:13:00|122.85|120.65|122.91|120.71|122.91|120.71|122.85|120.65|0
1633594390000|2021-10-07 08:13:10|122.88|120.68|122.91|120.71|122.91|120.71|122.85|120.65|0
1633594400000|2021-10-07 08:13:20|122.88|120.68|122.85|120.65|122.91|120.71|122.85|120.65|0
1633594410000|2021-10-07 08:13:30|122.91|120.71|122.91|120.71|122.91|120.71|122.91|120.71|0
1633594420000|2021-10-07 08:13:40|122.85|120.65|122.91|120.71|122.91|120.71|122.85|120.65|0
1633594430000|2021-10-07 08:13:50|122.85|120.65|122.85|120.65|122.91|120.71|122.85|120.65|0
1633594440000|2021-10-07 08:14:00|122.91|120.71|122.98|120.78|122.98|120.78|122.91|120.71|0
1633594450000|2021-10-07 08:14:10|122.91|120.71|122.91|120.71|122.98|120.78|122.91|120.71|0
1633594460000|2021-10-07 08:14:20|122.98|120.78|122.98|120.78|122.98|120.78|122.91|120.71|0
1633594470000|2021-10-07 08:14:30|123.01|120.81|123.04|120.84|123.04|120.84|123.01|120.81|0
1633594480000|2021-10-07 08:14:40|122.98|120.78|123.04|120.84|123.04|120.84|122.98|120.78|0
1633594490000|2021-10-07 08:14:50|123.11|120.91|123.11|120.91|123.11|120.91|123.08|120.88|0
1633594500000|2021-10-07 08:15:00|123.17|120.97|123.04|120.84|123.17|120.97|123.04|120.84|0
1633594510000|2021-10-07 08:15:10|122.98|120.78|123.11|120.91|123.11|120.91|122.98|120.78|0
1633594530000|2021-10-07 08:15:30|123.04|120.84|122.98|120.78|123.04|120.84|122.98|120.78|0
1633594540000|2021-10-07 08:15:40|123.04|120.84|123.04|120.84|123.04|120.84|122.98|120.78|0
1633594550000|2021-10-07 08:15:50|123.11|120.91|123.11|120.91|123.17|120.97|123.11|120.91|0
1633594560000|2021-10-07 08:16:00|123.17|120.97|123.17|120.97|123.17|120.97|123.17|120.97|0
1633594570000|2021-10-07 08:16:10|123.24|121.04|123.17|120.97|123.24|121.04|123.17|120.97|0
1633594580000|2021-10-07 08:16:20|123.21|121.01|123.17|120.97|123.24|121.04|123.17|120.97|0
1633594590000|2021-10-07 08:16:30|123.11|120.91|123.17|120.97|123.17|120.97|123.11|120.91|0
1633594610000|2021-10-07 08:16:50|123.11|120.91|123.04|120.84|123.11|120.91|123.04|120.84|0
1633594620000|2021-10-07 08:17:00|123.11|120.91|123.11|120.91|123.11|120.91|123.11|120.91|0
1633594640000|2021-10-07 08:17:20|123.37|121.17|123.64|121.44|123.64|121.44|123.37|121.17|0
1633594650000|2021-10-07 08:17:30|123.67|121.47|123.57|121.37|123.7|121.5|123.57|121.37|0
1633594660000|2021-10-07 08:17:40|123.5|121.3|123.37|121.17|123.57|121.37|123.37|121.17|0
1633594670000|2021-10-07 08:17:50|123.44|121.24|123.54|121.34|123.54|121.34|123.44|121.24|0
1633594680000|2021-10-07 08:18:00|123.57|121.37|123.57|121.37|123.57|121.37|123.57|121.37|0
1633594690000|2021-10-07 08:18:10|123.5|121.3|123.54|121.34|123.57|121.37|123.5|121.3|0
1633594700000|2021-10-07 08:18:20|123.41|121.21|123.37|121.17|123.44|121.24|123.37|121.17|0
1633594710000|2021-10-07 08:18:30|123.34|121.14|123.24|121.04|123.34|121.14|123.24|121.04|0
1633594720000|2021-10-07 08:18:40|123.3|121.1|123.37|121.17|123.37|121.17|123.3|121.1|0
1633594730000|2021-10-07 08:18:50|123.34|121.14|123.24|121.04|123.34|121.14|123.24|121.04|0
1633594740000|2021-10-07 08:19:00|123.3|121.1|123.17|120.97|123.3|121.1|123.17|120.97|0
1633594750000|2021-10-07 08:19:10|123.24|121.04|123.24|121.04|123.24|121.04|123.24|121.04|0
1633594760000|2021-10-07 08:19:20|123.21|121.01|123.37|121.17|123.37|121.17|123.21|121.01|0
1633594770000|2021-10-07 08:19:30|123.3|121.1|123.27|121.07|123.3|121.1|123.27|121.07|0
1633594780000|2021-10-07 08:19:40|123.37|121.17|123.5|121.3|123.5|121.3|123.37|121.17|0
1633594790000|2021-10-07 08:19:50|123.44|121.24|123.44|121.24|123.44|121.24|123.44|121.24|0
1633594800000|2021-10-07 08:20:00|123.37|121.17|123.3|121.1|123.37|121.17|123.3|121.1|0
1633594810000|2021-10-07 08:20:10|123.37|121.17|123.37|121.17|123.37|121.17|123.3|121.1|0
1633594820000|2021-10-07 08:20:20|123.34|121.14|123.3|121.1|123.37|121.17|123.3|121.1|0
1633594830000|2021-10-07 08:20:30|123.4|121.2|123.37|121.17|123.4|121.2|123.37|121.17|0
1633594840000|2021-10-07 08:20:40|123.44|121.24|123.37|121.17|123.44|121.24|123.37|121.17|0
1633594850000|2021-10-07 08:20:50|123.34|121.14|123.44|121.24|123.44|121.24|123.34|121.14|0
1633594860000|2021-10-07 08:21:00|123.4|121.2|123.5|121.3|123.5|121.3|123.4|121.2|0
1633594870000|2021-10-07 08:21:10|123.63|121.43|123.7|121.5|123.7|121.5|123.57|121.37|0
1633594880000|2021-10-07 08:21:20|123.6|121.4|123.63|121.43|123.63|121.43|123.6|121.4|0
1633594890000|2021-10-07 08:21:30|123.7|121.5|123.83|121.63|123.83|121.63|123.7|121.5|0
1633594900000|2021-10-07 08:21:40|123.9|121.7|123.9|121.7|123.9|121.7|123.9|121.7|0
1633594910000|2021-10-07 08:21:50|123.83|121.63|123.83|121.63|123.83|121.63|123.83|121.63|0
1633594920000|2021-10-07 08:22:00|123.9|121.7|123.7|121.5|123.9|121.7|123.7|121.5|0
1633594930000|2021-10-07 08:22:10|123.77|121.57|123.77|121.57|123.77|121.57|123.7|121.5|0
1633594940000|2021-10-07 08:22:20|123.73|121.53|123.83|121.63|123.83|121.63|123.73|121.53|0
1633594950000|2021-10-07 08:22:30|123.77|121.57|123.7|121.5|123.77|121.57|123.7|121.5|0
1633594960000|2021-10-07 08:22:40|123.57|121.37|123.67|121.47|123.67|121.47|123.57|121.37|0
1633594970000|2021-10-07 08:22:50|123.7|121.5|123.7|121.5|123.7|121.5|123.7|121.5|0
1633594980000|2021-10-07 08:23:00|123.77|121.57|123.9|121.7|123.9|121.7|123.77|121.57|0
1633594990000|2021-10-07 08:23:10|123.93|121.73|123.9|121.7|123.93|121.73|123.9|121.7|0
1633595000000|2021-10-07 08:23:20|123.93|121.73|123.9|121.7|123.93|121.73|123.83|121.63|0
1633595010000|2021-10-07 08:23:30|123.83|121.63|123.7|121.5|123.83|121.63|123.7|121.5|0
1633595020000|2021-10-07 08:23:40|123.73|121.53|123.77|121.57|123.77|121.57|123.7|121.5|0
1633595030000|2021-10-07 08:23:50|123.7|121.5|123.7|121.5|123.7|121.5|123.7|121.5|0
1633595040000|2021-10-07 08:24:00|123.77|121.57|123.77|121.57|123.77|121.57|123.77|121.57|0
1633595050000|2021-10-07 08:24:10|123.7|121.5|123.63|121.43|123.7|121.5|123.57|121.37|0
1633595060000|2021-10-07 08:24:20|123.57|121.37|123.57|121.37|123.57|121.37|123.57|121.37|0
1633595070000|2021-10-07 08:24:30|123.6|121.4|123.57|121.37|123.6|121.4|123.5|121.3|0
1633595080000|2021-10-07 08:24:40|123.5|121.3|123.57|121.37|123.57|121.37|123.5|121.3|0
1633595090000|2021-10-07 08:24:50|123.6|121.4|123.7|121.5|123.7|121.5|123.6|121.4|0
1633595100000|2021-10-07 08:25:00|123.73|121.53|123.63|121.43|123.73|121.53|123.53|121.33|0
1633595110000|2021-10-07 08:25:10|123.57|121.37|123.57|121.37|123.57|121.37|123.5|121.3|0
1633595120000|2021-10-07 08:25:20|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1633595130000|2021-10-07 08:25:30|123.57|121.37|123.57|121.37|123.57|121.37|123.5|121.3|0
1633595140000|2021-10-07 08:25:40|123.5|121.3|123.5|121.3|123.57|121.37|123.5|121.3|0
1633595160000|2021-10-07 08:26:00|123.43|121.23|123.47|121.27|123.5|121.3|123.43|121.23|0
1633595170000|2021-10-07 08:26:10|123.5|121.3|123.5|121.3|123.5|121.3|123.47|121.27|0
1633595180000|2021-10-07 08:26:20|123.43|121.23|123.57|121.37|123.57|121.37|123.43|121.23|0
1633595190000|2021-10-07 08:26:30|123.63|121.43|123.7|121.5|123.7|121.5|123.63|121.43|0
1633595200000|2021-10-07 08:26:40|123.76|121.56|123.76|121.56|123.76|121.56|123.76|121.56|0
1633595210000|2021-10-07 08:26:50|123.7|121.5|123.63|121.43|123.7|121.5|123.63|121.43|0
1633595220000|2021-10-07 08:27:00|123.7|121.5|123.56|121.36|123.7|121.5|123.56|121.36|0
1633595230000|2021-10-07 08:27:10|123.63|121.43|123.56|121.36|123.63|121.43|123.56|121.36|0
1633595240000|2021-10-07 08:27:20|123.63|121.43|123.7|121.5|123.7|121.5|123.63|121.43|0
1633595250000|2021-10-07 08:27:30|123.56|121.36|123.63|121.43|123.63|121.43|123.56|121.36|0
1633595260000|2021-10-07 08:27:40|123.7|121.5|123.67|121.47|123.7|121.5|123.67|121.47|0
1633595270000|2021-10-07 08:27:50|123.6|121.4|123.56|121.36|123.63|121.43|123.43|121.23|0
1633595280000|2021-10-07 08:28:00|123.5|121.3|123.56|121.36|123.63|121.43|123.5|121.3|0
1633595300000|2021-10-07 08:28:20|123.5|121.3|123.5|121.3|123.5|121.3|123.5|121.3|0
1633595310000|2021-10-07 08:28:30|123.43|121.23|123.43|121.23|123.43|121.23|123.4|121.2|0
1633595320000|2021-10-07 08:28:40|123.37|121.17|123.37|121.17|123.43|121.23|123.37|121.17|0
1633595330000|2021-10-07 08:28:50|123.3|121.1|123.23|121.03|123.3|121.1|123.23|121.03|0
1633595340000|2021-10-07 08:29:00|123.2|121|123.17|120.97|123.23|121.03|123.17|120.97|0
1633595350000|2021-10-07 08:29:10|123.2|121|123.17|120.97|123.23|121.03|123.17|120.97|0
1633595370000|2021-10-07 08:29:30|123.1|120.9|123.04|120.84|123.1|120.9|122.97|120.77|0
1633595380000|2021-10-07 08:29:40|123.1|120.9|123.1|120.9|123.17|120.97|123.1|120.9|0
1633595400000|2021-10-07 08:30:00|123.17|120.97|123.14|120.94|123.17|120.97|123.14|120.94|0
1633595410000|2021-10-07 08:30:10|123.1|120.9|123.03|120.83|123.17|120.97|123.03|120.83|0
1633595420000|2021-10-07 08:30:20|123|120.8|123.03|120.83|123.03|120.83|123|120.8|0
1633595430000|2021-10-07 08:30:30|123.17|120.97|123.1|120.9|123.17|120.97|123.1|120.9|0
1633595440000|2021-10-07 08:30:40|123.03|120.83|123.03|120.83|123.03|120.83|123.03|120.83|0
1633595450000|2021-10-07 08:30:50|122.97|120.77|122.97|120.77|122.97|120.77|122.97|120.77|0
1633595460000|2021-10-07 08:31:00|122.9|120.7|122.9|120.7|122.9|120.7|122.9|120.7|0
1633595470000|2021-10-07 08:31:10|122.84|120.64|122.9|120.7|122.9|120.7|122.84|120.64|0
1633595490000|2021-10-07 08:31:30|122.97|120.77|122.97|120.77|122.97|120.77|122.9|120.7|0
1633595510000|2021-10-07 08:31:50|122.94|120.74|122.84|120.64|122.94|120.74|122.77|120.57|0
1633595520000|2021-10-07 08:32:00|122.77|120.57|122.77|120.57|122.77|120.57|122.77|120.57|0
1633595530000|2021-10-07 08:32:10|122.84|120.64|122.84|120.64|122.84|120.64|122.84|120.64|0
1633595550000|2021-10-07 08:32:30|122.77|120.57|122.77|120.57|122.77|120.57|122.77|120.57|0
1633595560000|2021-10-07 08:32:40|122.7|120.5|122.7|120.5|122.7|120.5|122.7|120.5|0
1633595570000|2021-10-07 08:32:50|122.74|120.54|122.7|120.5|122.74|120.54|122.7|120.5|0
1633595580000|2021-10-07 08:33:00|122.77|120.57|122.77|120.57|122.77|120.57|122.77|120.57|0
1633595590000|2021-10-07 08:33:10|122.84|120.64|122.7|120.5|122.84|120.64|122.7|120.5|0
1633595600000|2021-10-07 08:33:20|122.64|120.44|122.57|120.37|122.64|120.44|122.57|120.37|0
1633595610000|2021-10-07 08:33:30|122.51|120.31|122.51|120.31|122.57|120.37|122.51|120.31|0
1633595620000|2021-10-07 08:33:40|122.54|120.34|122.51|120.31|122.54|120.34|122.51|120.31|0
1633595630000|2021-10-07 08:33:50|122.57|120.37|122.44|120.24|122.57|120.37|122.44|120.24|0
1633595640000|2021-10-07 08:34:00|122.38|120.18|122.44|120.24|122.44|120.24|122.38|120.18|0
1633595650000|2021-10-07 08:34:10|122.37|120.17|122.24|120.04|122.37|120.17|122.24|120.04|0
1633595660000|2021-10-07 08:34:20|122.37|120.17|122.37|120.17|122.37|120.17|122.37|120.17|0
1633595670000|2021-10-07 08:34:30|122.51|120.31|122.51|120.31|122.51|120.31|122.51|120.31|0
1633595700000|2021-10-07 08:35:00|122.44|120.24|122.24|120.04|122.44|120.24|122.24|120.04|0
1633595710000|2021-10-07 08:35:10|122.18|119.98|122.05|119.85|122.18|119.98|122.05|119.85|0
1633595720000|2021-10-07 08:35:20|122.11|119.91|122.18|119.98|122.18|119.98|122.11|119.91|0
1633595730000|2021-10-07 08:35:30|122.11|119.91|122.11|119.91|122.11|119.91|122.05|119.85|0
1633595740000|2021-10-07 08:35:40|122.18|119.98|122.15|119.95|122.18|119.98|122.11|119.91|0
1633595750000|2021-10-07 08:35:50|122.11|119.91|122.11|119.91|122.18|119.98|122.11|119.91|0
1633595760000|2021-10-07 08:36:00|122.08|119.88|122.11|119.91|122.11|119.91|122.08|119.88|0
1633595770000|2021-10-07 08:36:10|122.18|119.98|122.24|120.04|122.24|120.04|122.18|119.98|0
1633595780000|2021-10-07 08:36:20|122.34|120.14|122.44|120.24|122.44|120.24|122.34|120.14|0
1633595790000|2021-10-07 08:36:30|122.31|120.11|122.24|120.04|122.31|120.11|122.24|120.04|0
1633595800000|2021-10-07 08:36:40|122.18|119.98|122.24|120.04|122.24|120.04|122.18|119.98|0
1633595810000|2021-10-07 08:36:50|122.21|120.01|122.18|119.98|122.24|120.04|122.11|119.91|0
1633595830000|2021-10-07 08:37:10|122.11|119.91|121.98|119.78|122.11|119.91|121.98|119.78|0
1633595840000|2021-10-07 08:37:20|121.91|119.71|121.91|119.71|121.91|119.71|121.91|119.71|0
1633595850000|2021-10-07 08:37:30|121.98|119.78|121.98|119.78|121.98|119.78|121.98|119.78|0
1633595860000|2021-10-07 08:37:40|122.05|119.85|121.98|119.78|122.05|119.85|121.98|119.78|0
1633595870000|2021-10-07 08:37:50|122.05|119.85|122.05|119.85|122.05|119.85|121.98|119.78|0
1633595880000|2021-10-07 08:38:00|122.11|119.91|122.08|119.88|122.18|119.98|122.05|119.85|0
1633595890000|2021-10-07 08:38:10|122.05|119.85|121.98|119.78|122.05|119.85|121.98|119.78|0
1633595900000|2021-10-07 08:38:20|121.91|119.71|121.85|119.65|121.91|119.71|121.85|119.65|0
1633595910000|2021-10-07 08:38:30|121.91|119.71|121.85|119.65|121.91|119.71|121.85|119.65|0
1633595920000|2021-10-07 08:38:40|121.78|119.58|121.78|119.58|121.82|119.62|121.78|119.58|0
1633595930000|2021-10-07 08:38:50|121.85|119.65|121.91|119.71|121.91|119.71|121.85|119.65|0
1633595940000|2021-10-07 08:39:00|121.98|119.78|122.04|119.84|122.04|119.84|121.98|119.78|0
1633595950000|2021-10-07 08:39:10|122.01|119.81|122.04|119.84|122.04|119.84|121.98|119.78|0
1633595960000|2021-10-07 08:39:20|122.11|119.91|122.04|119.84|122.11|119.91|122.04|119.84|0
1633595970000|2021-10-07 08:39:30|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1633595980000|2021-10-07 08:39:40|122.04|119.84|122.11|119.91|122.18|119.98|122.04|119.84|0
1633595990000|2021-10-07 08:39:50|122.18|119.98|122.18|119.98|122.18|119.98|122.18|119.98|0
1633596000000|2021-10-07 08:40:00|122.11|119.91|122.04|119.84|122.11|119.91|121.98|119.78|0
1633596010000|2021-10-07 08:40:10|122.11|119.91|122.01|119.81|122.11|119.91|122.01|119.81|0
1633596020000|2021-10-07 08:40:20|121.98|119.78|121.98|119.78|121.98|119.78|121.98|119.78|0
1633596030000|2021-10-07 08:40:30|121.91|119.71|121.98|119.78|121.98|119.78|121.91|119.71|0
1633596070000|2021-10-07 08:41:10|122.04|119.84|122.11|119.91|122.11|119.91|122.04|119.84|0
1633596080000|2021-10-07 08:41:20|122.04|119.84|122.04|119.84|122.04|119.84|122.04|119.84|0
1633596090000|2021-10-07 08:41:30|121.98|119.78|121.98|119.78|122.04|119.84|121.98|119.78|0
1633596100000|2021-10-07 08:41:40|122.01|119.81|122.01|119.81|122.01|119.81|122.01|119.81|0
1633596110000|2021-10-07 08:41:50|121.98|119.78|121.91|119.71|121.98|119.78|121.91|119.71|0
1633596120000|2021-10-07 08:42:00|121.98|119.78|121.91|119.71|121.98|119.78|121.91|119.71|0
1633596130000|2021-10-07 08:42:10|121.78|119.58|121.85|119.65|121.85|119.65|121.78|119.58|0
1633596140000|2021-10-07 08:42:20|121.91|119.71|121.85|119.65|121.91|119.71|121.85|119.65|0
1633596170000|2021-10-07 08:42:50|121.81|119.61|121.85|119.65|121.85|119.65|121.81|119.61|0
1633596180000|2021-10-07 08:43:00|121.78|119.58|121.78|119.58|121.78|119.58|121.78|119.58|0
1633596210000|2021-10-07 08:43:30|121.85|119.65|121.91|119.71|121.91|119.71|121.85|119.65|0
1633596240000|2021-10-07 08:44:00|121.98|119.78|122.11|119.91|122.11|119.91|121.98|119.78|0
1633596250000|2021-10-07 08:44:10|122.08|119.88|122.11|119.91|122.11|119.91|122.08|119.88|0
1633596260000|2021-10-07 08:44:20|122.17|119.97|122.17|119.97|122.17|119.97|122.17|119.97|0
1633596270000|2021-10-07 08:44:30|122.11|119.91|122.11|119.91|122.17|119.97|122.11|119.91|0
1633596290000|2021-10-07 08:44:50|122.08|119.88|122.11|119.91|122.11|119.91|122.08|119.88|0
1633596300000|2021-10-07 08:45:00|122.17|119.97|122.17|119.97|122.24|120.04|122.17|119.97|0
1633596310000|2021-10-07 08:45:10|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1633596320000|2021-10-07 08:45:20|122.04|119.84|121.98|119.78|122.04|119.84|121.98|119.78|0
1633596330000|2021-10-07 08:45:30|121.91|119.71|122.04|119.84|122.04|119.84|121.91|119.71|0
1633596340000|2021-10-07 08:45:40|121.98|119.78|121.98|119.78|121.98|119.78|121.98|119.78|0
1633596350000|2021-10-07 08:45:50|122.04|119.84|122.11|119.91|122.11|119.91|122.04|119.84|0
1633596360000|2021-10-07 08:46:00|121.98|119.78|122.04|119.84|122.04|119.84|121.98|119.78|0
1633596370000|2021-10-07 08:46:10|121.98|119.78|121.65|119.45|121.98|119.78|121.65|119.45|0
1633596380000|2021-10-07 08:46:20|121.71|119.51|121.71|119.51|121.71|119.51|121.71|119.51|0
1633596400000|2021-10-07 08:46:40|121.78|119.58|121.78|119.58|121.78|119.58|121.78|119.58|0
1633596410000|2021-10-07 08:46:50|121.71|119.51|121.78|119.58|121.78|119.58|121.71|119.51|0
1633596430000|2021-10-07 08:47:10|121.65|119.45|121.65|119.45|121.65|119.45|121.65|119.45|0
1633596440000|2021-10-07 08:47:20|121.71|119.51|121.65|119.45|121.71|119.51|121.65|119.45|0
1633596450000|2021-10-07 08:47:30|121.58|119.38|121.58|119.38|121.58|119.38|121.52|119.32|0
1633596460000|2021-10-07 08:47:40|121.55|119.35|121.52|119.32|121.58|119.38|121.52|119.32|0
1633596470000|2021-10-07 08:47:50|121.58|119.38|121.45|119.25|121.58|119.38|121.45|119.25|0
1633596480000|2021-10-07 08:48:00|121.52|119.32|121.39|119.19|121.58|119.38|121.39|119.19|0
1633596490000|2021-10-07 08:48:10|121.32|119.12|121.39|119.19|121.39|119.19|121.32|119.12|0
1633596500000|2021-10-07 08:48:20|121.52|119.32|121.45|119.25|121.52|119.32|121.45|119.25|0
1633596510000|2021-10-07 08:48:30|121.39|119.19|121.39|119.19|121.52|119.32|121.39|119.19|0
1633596520000|2021-10-07 08:48:40|121.45|119.25|121.52|119.32|121.52|119.32|121.39|119.19|0
1633596530000|2021-10-07 08:48:50|121.32|119.12|121.39|119.19|121.39|119.19|121.32|119.12|0
1633596540000|2021-10-07 08:49:00|121.45|119.25|121.45|119.25|121.45|119.25|121.45|119.25|0
1633596550000|2021-10-07 08:49:10|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1633596580000|2021-10-07 08:49:40|121.52|119.32|121.58|119.38|121.58|119.38|121.52|119.32|0
1633596600000|2021-10-07 08:50:00|121.62|119.42|121.58|119.38|121.62|119.42|121.58|119.38|0
1633596610000|2021-10-07 08:50:10|121.65|119.45|121.62|119.42|121.65|119.45|121.62|119.42|0
1633596620000|2021-10-07 08:50:20|121.58|119.38|121.55|119.35|121.58|119.38|121.52|119.32|0
1633596630000|2021-10-07 08:50:30|121.48|119.28|121.52|119.32|121.52|119.32|121.48|119.28|0
1633596640000|2021-10-07 08:50:40|121.58|119.38|121.58|119.38|121.58|119.38|121.52|119.32|0
1633596650000|2021-10-07 08:50:50|121.65|119.45|121.52|119.32|121.65|119.45|121.52|119.32|0
1633596660000|2021-10-07 08:51:00|121.45|119.25|121.45|119.25|121.52|119.32|121.45|119.25|0
1633596670000|2021-10-07 08:51:10|121.32|119.12|121.32|119.12|121.32|119.12|121.32|119.12|0
1633596680000|2021-10-07 08:51:20|121.39|119.19|121.38|119.18|121.39|119.19|121.32|119.12|0
1633596700000|2021-10-07 08:51:40|121.35|119.15|121.38|119.18|121.38|119.18|121.32|119.12|0
1633596710000|2021-10-07 08:51:50|121.32|119.12|121.32|119.12|121.32|119.12|121.32|119.12|0
1633596720000|2021-10-07 08:52:00|121.25|119.05|121.32|119.12|121.38|119.18|121.25|119.05|0
1633596740000|2021-10-07 08:52:20|121.38|119.18|121.32|119.12|121.38|119.18|121.32|119.12|0
1633596750000|2021-10-07 08:52:30|121.25|119.05|121.38|119.18|121.38|119.18|121.25|119.05|0
1633596760000|2021-10-07 08:52:40|121.32|119.12|121.38|119.18|121.38|119.18|121.32|119.12|0
1633596770000|2021-10-07 08:52:50|121.32|119.12|121.25|119.05|121.32|119.12|121.25|119.05|0
1633596780000|2021-10-07 08:53:00|121.32|119.12|121.19|118.99|121.32|119.12|121.19|118.99|0
1633596790000|2021-10-07 08:53:10|121.25|119.05|121.25|119.05|121.25|119.05|121.25|119.05|0
1633596800000|2021-10-07 08:53:20|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1633596810000|2021-10-07 08:53:30|121.25|119.05|121.19|118.99|121.25|119.05|121.19|118.99|0
1633596820000|2021-10-07 08:53:40|121.25|119.05|121.32|119.12|121.32|119.12|121.25|119.05|0
1633596830000|2021-10-07 08:53:50|121.25|119.05|121.32|119.12|121.32|119.12|121.25|119.05|0
1633596840000|2021-10-07 08:54:00|121.35|119.15|121.32|119.12|121.38|119.18|121.32|119.12|0
1633596850000|2021-10-07 08:54:10|121.38|119.18|121.38|119.18|121.38|119.18|121.38|119.18|0
1633596870000|2021-10-07 08:54:30|121.45|119.25|121.45|119.25|121.51|119.31|121.45|119.25|0
1633596880000|2021-10-07 08:54:40|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1633596890000|2021-10-07 08:54:50|121.58|119.38|121.58|119.38|121.58|119.38|121.58|119.38|0
1633596900000|2021-10-07 08:55:00|121.51|119.31|121.45|119.25|121.51|119.31|121.45|119.25|0
1633596910000|2021-10-07 08:55:10|121.48|119.28|121.48|119.28|121.48|119.28|121.48|119.28|0
1633596920000|2021-10-07 08:55:20|121.45|119.25|121.51|119.31|121.51|119.31|121.38|119.18|0
1633596930000|2021-10-07 08:55:30|121.58|119.38|121.58|119.38|121.58|119.38|121.58|119.38|0
1633596940000|2021-10-07 08:55:40|121.64|119.44|121.64|119.44|121.64|119.44|121.58|119.38|0
1633596950000|2021-10-07 08:55:50|121.61|119.41|121.58|119.38|121.61|119.41|121.58|119.38|0
1633596960000|2021-10-07 08:56:00|121.64|119.44|121.64|119.44|121.64|119.44|121.58|119.38|0
1633596970000|2021-10-07 08:56:10|121.71|119.51|121.77|119.57|121.77|119.57|121.71|119.51|0
1633596980000|2021-10-07 08:56:20|121.74|119.54|121.71|119.51|121.74|119.54|121.71|119.51|0
1633596990000|2021-10-07 08:56:30|121.74|119.54|121.71|119.51|121.77|119.57|121.71|119.51|0
1633597010000|2021-10-07 08:56:50|121.74|119.54|121.77|119.57|121.77|119.57|121.74|119.54|0
1633597020000|2021-10-07 08:57:00|121.71|119.51|121.71|119.51|121.71|119.51|121.71|119.51|0
1633597030000|2021-10-07 08:57:10|121.84|119.64|121.84|119.64|121.84|119.64|121.84|119.64|0
1633597040000|2021-10-07 08:57:20|121.9|119.7|122.04|119.84|122.04|119.84|121.9|119.7|0
1633597050000|2021-10-07 08:57:30|122.1|119.9|122.1|119.9|122.1|119.9|122.07|119.87|0
1633597060000|2021-10-07 08:57:40|122.04|119.84|122.14|119.94|122.14|119.94|122.04|119.84|0
1633597070000|2021-10-07 08:57:50|122.17|119.97|122.04|119.84|122.17|119.97|122.04|119.84|0
1633597080000|2021-10-07 08:58:00|122.1|119.9|122.07|119.87|122.1|119.9|122.04|119.84|0
1633597090000|2021-10-07 08:58:10|122.04|119.84|121.97|119.77|122.04|119.84|121.97|119.77|0
1633597100000|2021-10-07 08:58:20|122.04|119.84|122|119.8|122.04|119.84|122|119.8|0
1633597110000|2021-10-07 08:58:30|121.97|119.77|122.04|119.84|122.04|119.84|121.97|119.77|0
1633597120000|2021-10-07 08:58:40|122.07|119.87|122.1|119.9|122.1|119.9|122.07|119.87|0
1633597130000|2021-10-07 08:58:50|122.13|119.93|122.3|120.1|122.3|120.1|122.13|119.93|0
1633597140000|2021-10-07 08:59:00|122.23|120.03|122.23|120.03|122.23|120.03|122.23|120.03|0
1633597150000|2021-10-07 08:59:10|122.3|120.1|122.1|119.9|122.3|120.1|122.03|119.83|0
1633597160000|2021-10-07 08:59:20|122.17|119.97|122.17|119.97|122.17|119.97|122.17|119.97|0
1633597170000|2021-10-07 08:59:30|122.1|119.9|122.17|119.97|122.17|119.97|122.1|119.9|0
1633597180000|2021-10-07 08:59:40|122.13|119.93|122.1|119.9|122.13|119.93|122.1|119.9|0
1633597190000|2021-10-07 08:59:50|122.07|119.87|122.03|119.83|122.1|119.9|122.03|119.83|0
1633597200000|2021-10-07 09:00:00|122.1|119.9|122.03|119.83|122.1|119.9|122.03|119.83|0
1633597220000|2021-10-07 09:00:20|121.97|119.77|121.97|119.77|121.97|119.77|121.97|119.77|0
1633597230000|2021-10-07 09:00:30|122.03|119.83|122.03|119.83|122.03|119.83|122.03|119.83|0
1633597240000|2021-10-07 09:00:40|122.1|119.9|122.1|119.9|122.1|119.9|122.1|119.9|0
1633597260000|2021-10-07 09:01:00|122.23|120.03|122.3|120.1|122.36|120.16|122.23|120.03|0
1633597270000|2021-10-07 09:01:10|122.36|120.16|122.36|120.16|122.36|120.16|122.36|120.16|0
1633597280000|2021-10-07 09:01:20|122.43|120.23|122.36|120.16|122.43|120.23|122.36|120.16|0
1633597290000|2021-10-07 09:01:30|122.43|120.23|122.43|120.23|122.43|120.23|122.43|120.23|0
1633597300000|2021-10-07 09:01:40|122.49|120.29|122.43|120.23|122.49|120.29|122.43|120.23|0
1633597310000|2021-10-07 09:01:50|122.36|120.16|122.36|120.16|122.36|120.16|122.36|120.16|0
1633597320000|2021-10-07 09:02:00|122.43|120.23|122.43|120.23|122.43|120.23|122.43|120.23|0
1633597330000|2021-10-07 09:02:10|122.36|120.16|122.3|120.1|122.36|120.16|122.3|120.1|0
1633597340000|2021-10-07 09:02:20|122.36|120.16|122.36|120.16|122.36|120.16|122.36|120.16|0
1633597350000|2021-10-07 09:02:30|122.3|120.1|122.3|120.1|122.3|120.1|122.3|120.1|0
1633597370000|2021-10-07 09:02:50|122.23|120.03|122.23|120.03|122.23|120.03|122.16|119.96|0
1633597380000|2021-10-07 09:03:00|122.16|119.96|122.23|120.03|122.23|120.03|122.16|119.96|0
1633597390000|2021-10-07 09:03:10|122.16|119.96|122.3|120.1|122.3|120.1|122.16|119.96|0
1633597400000|2021-10-07 09:03:20|122.23|120.03|122.16|119.96|122.3|120.1|122.16|119.96|0
1633597430000|2021-10-07 09:03:50|122.23|120.03|122.23|120.03|122.23|120.03|122.23|120.03|0
1633597440000|2021-10-07 09:04:00|122.29|120.09|122.23|120.03|122.29|120.09|122.23|120.03|0
1633597460000|2021-10-07 09:04:20|122.16|119.96|122.23|120.03|122.23|120.03|122.16|119.96|0
1633597470000|2021-10-07 09:04:30|122.29|120.09|122.23|120.03|122.29|120.09|122.23|120.03|0
1633597480000|2021-10-07 09:04:40|122.29|120.09|122.29|120.09|122.29|120.09|122.26|120.06|0
1633597500000|2021-10-07 09:05:00|122.23|120.03|122.29|120.09|122.29|120.09|122.23|120.03|0
1633597510000|2021-10-07 09:05:10|122.36|120.16|122.36|120.16|122.36|120.16|122.36|120.16|0
1633597520000|2021-10-07 09:05:20|122.29|120.09|122.29|120.09|122.29|120.09|122.23|120.03|0
1633597530000|2021-10-07 09:05:30|122.23|120.03|122.26|120.06|122.26|120.06|122.23|120.03|0
1633597540000|2021-10-07 09:05:40|122.23|120.03|122.26|120.06|122.29|120.09|122.23|120.03|0
1633597550000|2021-10-07 09:05:50|122.23|120.03|122.23|120.03|122.29|120.09|122.23|120.03|0
1633597560000|2021-10-07 09:06:00|122.26|120.06|122.16|119.96|122.29|120.09|122.16|119.96|0
1633597590000|2021-10-07 09:06:30|122.1|119.9|122.16|119.96|122.16|119.96|122.1|119.9|0
1633597600000|2021-10-07 09:06:40|122.13|119.93|122.1|119.9|122.16|119.96|122.1|119.9|0
1633597610000|2021-10-07 09:06:50|122.03|119.83|122.1|119.9|122.1|119.9|122.03|119.83|0
1633597620000|2021-10-07 09:07:00|122.13|119.93|122.16|119.96|122.16|119.96|122.1|119.9|0
1633597630000|2021-10-07 09:07:10|122.23|120.03|122.2|120|122.23|120.03|122.2|120|0
1633597640000|2021-10-07 09:07:20|122.23|120.03|122.23|120.03|122.23|120.03|122.16|119.96|0
1633597650000|2021-10-07 09:07:30|122.16|119.96|122.23|120.03|122.23|120.03|122.16|119.96|0
1633597660000|2021-10-07 09:07:40|122.2|120|122.16|119.96|122.2|120|122.16|119.96|0
1633597670000|2021-10-07 09:07:50|122.13|119.93|122.13|119.93|122.13|119.93|122.13|119.93|0
1633597680000|2021-10-07 09:08:00|122.1|119.9|122.16|119.96|122.16|119.96|122.1|119.9|0
1633597690000|2021-10-07 09:08:10|122.1|119.9|122.1|119.9|122.1|119.9|122.1|119.9|0
1633597700000|2021-10-07 09:08:20|122.03|119.83|122.03|119.83|122.03|119.83|122.03|119.83|0
1633597750000|2021-10-07 09:09:10|122.16|119.96|122.13|119.93|122.16|119.96|122.13|119.93|0
1633597760000|2021-10-07 09:09:20|122.1|119.9|122.1|119.9|122.1|119.9|122.1|119.9|0
1633597770000|2021-10-07 09:09:30|122.13|119.93|122.13|119.93|122.13|119.93|122.13|119.93|0
1633597780000|2021-10-07 09:09:40|122.1|119.9|122.1|119.9|122.1|119.9|122.1|119.9|0
1633597790000|2021-10-07 09:09:50|122.13|119.93|122.16|119.96|122.16|119.96|122.13|119.93|0
1633597810000|2021-10-07 09:10:10|122.23|120.03|122.23|120.03|122.23|120.03|122.23|120.03|0
1633597820000|2021-10-07 09:10:20|122.29|120.09|122.29|120.09|122.29|120.09|122.23|120.03|0
1633597850000|2021-10-07 09:10:50|122.23|120.03|122.29|120.09|122.29|120.09|122.23|120.03|0
1633597860000|2021-10-07 09:11:00|122.23|120.03|122.23|120.03|122.23|120.03|122.23|120.03|0
1633597870000|2021-10-07 09:11:10|122.16|119.96|122.16|119.96|122.16|119.96|122.16|119.96|0
1633597880000|2021-10-07 09:11:20|122.19|119.99|122.16|119.96|122.23|120.03|122.16|119.96|0
1633597890000|2021-10-07 09:11:30|122.09|119.89|122.03|119.83|122.09|119.89|122.03|119.83|0
1633597900000|2021-10-07 09:11:40|122.09|119.89|122.09|119.89|122.09|119.89|122.03|119.83|0
1633597930000|2021-10-07 09:12:10|122.03|119.83|122.09|119.89|122.09|119.89|122.03|119.83|0
1633597940000|2021-10-07 09:12:20|122.16|119.96|122.16|119.96|122.16|119.96|122.16|119.96|0
1633597950000|2021-10-07 09:12:30|122.22|120.02|122.19|119.99|122.22|120.02|122.19|119.99|0
1633597960000|2021-10-07 09:12:40|122.22|120.02|122.22|120.02|122.22|120.02|122.22|120.02|0
1633597970000|2021-10-07 09:12:50|122.26|120.06|122.22|120.02|122.26|120.06|122.22|120.02|0
1633597980000|2021-10-07 09:13:00|122.29|120.09|122.29|120.09|122.29|120.09|122.29|120.09|0
1633597990000|2021-10-07 09:13:10|122.22|120.02|122.22|120.02|122.22|120.02|122.22|120.02|0
1633598000000|2021-10-07 09:13:20|122.36|120.16|122.42|120.22|122.42|120.22|122.36|120.16|0
1633598010000|2021-10-07 09:13:30|122.36|120.16|122.36|120.16|122.42|120.22|122.36|120.16|0
1633598030000|2021-10-07 09:13:50|122.39|120.19|122.42|120.22|122.42|120.22|122.39|120.19|0
1633598040000|2021-10-07 09:14:00|122.36|120.16|122.36|120.16|122.36|120.16|122.36|120.16|0
1633598060000|2021-10-07 09:14:20|122.42|120.22|122.42|120.22|122.42|120.22|122.42|120.22|0
1633598080000|2021-10-07 09:14:40|122.49|120.29|122.49|120.29|122.49|120.29|122.49|120.29|0
1633598110000|2021-10-07 09:15:10|122.42|120.22|122.42|120.22|122.42|120.22|122.42|120.22|0
1633598120000|2021-10-07 09:15:20|122.35|120.15|122.35|120.15|122.35|120.15|122.35|120.15|0
1633598180000|2021-10-07 09:16:20|122.42|120.22|122.42|120.22|122.42|120.22|122.42|120.22|0
1633598190000|2021-10-07 09:16:30|122.35|120.15|122.55|120.35|122.55|120.35|122.35|120.15|0
1633598210000|2021-10-07 09:16:50|122.49|120.29|122.49|120.29|122.49|120.29|122.49|120.29|0
1633598220000|2021-10-07 09:17:00|122.55|120.35|122.62|120.42|122.62|120.42|122.55|120.35|0
1633598230000|2021-10-07 09:17:10|122.49|120.29|122.49|120.29|122.49|120.29|122.49|120.29|0
1633598250000|2021-10-07 09:17:30|122.42|120.22|122.42|120.22|122.42|120.22|122.42|120.22|0
1633598260000|2021-10-07 09:17:40|122.35|120.15|122.35|120.15|122.35|120.15|122.35|120.15|0
1633598270000|2021-10-07 09:17:50|122.39|120.19|122.35|120.15|122.39|120.19|122.35|120.15|0
1633598280000|2021-10-07 09:18:00|122.29|120.09|122.35|120.15|122.35|120.15|122.29|120.09|0
1633598290000|2021-10-07 09:18:10|122.29|120.09|122.29|120.09|122.29|120.09|122.29|120.09|0
1633598300000|2021-10-07 09:18:20|122.32|120.12|122.35|120.15|122.35|120.15|122.32|120.12|0
1633598310000|2021-10-07 09:18:30|122.29|120.09|122.29|120.09|122.35|120.15|122.29|120.09|0
1633598320000|2021-10-07 09:18:40|122.32|120.12|122.42|120.22|122.42|120.22|122.32|120.12|0
1633598330000|2021-10-07 09:18:50|122.45|120.25|122.42|120.22|122.45|120.25|122.42|120.22|0
1633598340000|2021-10-07 09:19:00|122.55|120.35|122.55|120.35|122.62|120.42|122.55|120.35|0
1633598350000|2021-10-07 09:19:10|122.62|120.42|122.55|120.35|122.62|120.42|122.55|120.35|0
1633598360000|2021-10-07 09:19:20|122.48|120.28|122.52|120.32|122.52|120.32|122.48|120.28|0
1633598370000|2021-10-07 09:19:30|122.55|120.35|122.62|120.42|122.62|120.42|122.55|120.35|0
1633598390000|2021-10-07 09:19:50|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1633598400000|2021-10-07 09:20:00|122.48|120.28|122.48|120.28|122.48|120.28|122.48|120.28|0
1633598410000|2021-10-07 09:20:10|122.55|120.35|122.48|120.28|122.55|120.35|122.48|120.28|0
1633598420000|2021-10-07 09:20:20|122.42|120.22|122.42|120.22|122.48|120.28|122.42|120.22|0
1633598450000|2021-10-07 09:20:50|122.39|120.19|122.29|120.09|122.39|120.19|122.29|120.09|0
1633598480000|2021-10-07 09:21:20|122.35|120.15|122.35|120.15|122.35|120.15|122.29|120.09|0
1633598490000|2021-10-07 09:21:30|122.42|120.22|122.48|120.28|122.48|120.28|122.42|120.22|0
1633598500000|2021-10-07 09:21:40|122.55|120.35|122.61|120.41|122.61|120.41|122.55|120.35|0
1633598510000|2021-10-07 09:21:50|122.68|120.48|122.61|120.41|122.68|120.48|122.61|120.41|0
1633598520000|2021-10-07 09:22:00|122.65|120.45|122.61|120.41|122.65|120.45|122.61|120.41|0
1633598530000|2021-10-07 09:22:10|122.68|120.48|122.65|120.45|122.68|120.48|122.65|120.45|0
1633598540000|2021-10-07 09:22:20|122.61|120.41|122.61|120.41|122.68|120.48|122.61|120.41|0
1633598550000|2021-10-07 09:22:30|122.55|120.35|122.55|120.35|122.58|120.38|122.55|120.35|0
1633598570000|2021-10-07 09:22:50|122.61|120.41|122.68|120.48|122.68|120.48|122.61|120.41|0
1633598580000|2021-10-07 09:23:00|122.61|120.41|122.75|120.55|122.75|120.55|122.61|120.41|0
1633598590000|2021-10-07 09:23:10|122.68|120.48|122.68|120.48|122.68|120.48|122.61|120.41|0
1633598600000|2021-10-07 09:23:20|122.65|120.45|122.68|120.48|122.68|120.48|122.65|120.45|0
1633598610000|2021-10-07 09:23:30|122.75|120.55|122.81|120.61|122.81|120.61|122.75|120.55|0
1633598620000|2021-10-07 09:23:40|122.75|120.55|122.75|120.55|122.78|120.58|122.75|120.55|0
1633598630000|2021-10-07 09:23:50|122.65|120.45|122.68|120.48|122.68|120.48|122.65|120.45|0
1633598640000|2021-10-07 09:24:00|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633598650000|2021-10-07 09:24:10|122.68|120.48|122.68|120.48|122.68|120.48|122.68|120.48|0
1633598690000|2021-10-07 09:24:50|122.61|120.41|122.61|120.41|122.61|120.41|122.61|120.41|0
1633598700000|2021-10-07 09:25:00|122.68|120.48|122.65|120.45|122.68|120.48|122.65|120.45|0
1633598710000|2021-10-07 09:25:10|122.68|120.48|122.81|120.61|122.81|120.61|122.68|120.48|0
1633598720000|2021-10-07 09:25:20|122.74|120.54|122.74|120.54|122.78|120.58|122.74|120.54|0
1633598730000|2021-10-07 09:25:30|122.81|120.61|122.81|120.61|122.81|120.61|122.81|120.61|0
1633598750000|2021-10-07 09:25:50|122.88|120.68|122.81|120.61|122.88|120.68|122.81|120.61|0
1633598760000|2021-10-07 09:26:00|122.88|120.68|122.81|120.61|122.88|120.68|122.81|120.61|0
1633598790000|2021-10-07 09:26:30|122.74|120.54|122.81|120.61|122.81|120.61|122.74|120.54|0
1633598800000|2021-10-07 09:26:40|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633598820000|2021-10-07 09:27:00|122.68|120.48|122.74|120.54|122.74|120.54|122.68|120.48|0
1633598840000|2021-10-07 09:27:20|122.81|120.61|122.81|120.61|122.81|120.61|122.81|120.61|0
1633598850000|2021-10-07 09:27:30|122.74|120.54|122.68|120.48|122.74|120.54|122.68|120.48|0
1633598880000|2021-10-07 09:28:00|122.61|120.41|122.61|120.41|122.61|120.41|122.61|120.41|0
1633598890000|2021-10-07 09:28:10|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1633598900000|2021-10-07 09:28:20|122.61|120.41|122.55|120.35|122.61|120.41|122.55|120.35|0
1633598910000|2021-10-07 09:28:30|122.61|120.41|122.61|120.41|122.61|120.41|122.61|120.41|0
1633598920000|2021-10-07 09:28:40|122.68|120.48|122.68|120.48|122.68|120.48|122.68|120.48|0
1633598930000|2021-10-07 09:28:50|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633598950000|2021-10-07 09:29:10|122.68|120.48|122.68|120.48|122.74|120.54|122.68|120.48|0
1633598960000|2021-10-07 09:29:20|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633598980000|2021-10-07 09:29:40|122.81|120.61|122.81|120.61|122.81|120.61|122.81|120.61|0
1633598990000|2021-10-07 09:29:50|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633599000000|2021-10-07 09:30:00|122.81|120.61|122.74|120.54|122.81|120.61|122.74|120.54|0
1633599020000|2021-10-07 09:30:20|122.68|120.48|122.74|120.54|122.74|120.54|122.68|120.48|0
1633599040000|2021-10-07 09:30:40|122.78|120.58|122.81|120.61|122.81|120.61|122.74|120.54|0
1633599060000|2021-10-07 09:31:00|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633599080000|2021-10-07 09:31:20|122.68|120.48|122.74|120.54|122.74|120.54|122.68|120.48|0
1633599090000|2021-10-07 09:31:30|122.68|120.48|122.74|120.54|122.74|120.54|122.68|120.48|0
1633599100000|2021-10-07 09:31:40|122.71|120.51|122.68|120.48|122.71|120.51|122.61|120.41|0
1633599110000|2021-10-07 09:31:50|122.61|120.41|122.61|120.41|122.61|120.41|122.61|120.41|0
1633599120000|2021-10-07 09:32:00|122.64|120.44|122.61|120.41|122.64|120.44|122.61|120.41|0
1633599140000|2021-10-07 09:32:20|122.54|120.34|122.61|120.41|122.61|120.41|122.54|120.34|0
1633599150000|2021-10-07 09:32:30|122.67|120.47|122.67|120.47|122.67|120.47|122.67|120.47|0
1633599180000|2021-10-07 09:33:00|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633599190000|2021-10-07 09:33:10|122.67|120.47|122.67|120.47|122.67|120.47|122.67|120.47|0
1633599210000|2021-10-07 09:33:30|122.64|120.44|122.61|120.41|122.64|120.44|122.61|120.41|0
1633599220000|2021-10-07 09:33:40|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1633599230000|2021-10-07 09:33:50|122.41|120.21|122.41|120.21|122.48|120.28|122.41|120.21|0
1633599240000|2021-10-07 09:34:00|122.48|120.28|122.41|120.21|122.48|120.28|122.41|120.21|0
1633599280000|2021-10-07 09:34:40|122.35|120.15|122.35|120.15|122.35|120.15|122.35|120.15|0
1633599290000|2021-10-07 09:34:50|122.28|120.08|122.28|120.08|122.28|120.08|122.28|120.08|0
1633599300000|2021-10-07 09:35:00|122.35|120.15|122.35|120.15|122.35|120.15|122.35|120.15|0
1633599310000|2021-10-07 09:35:10|122.21|120.01|122.21|120.01|122.21|120.01|122.21|120.01|0
1633599330000|2021-10-07 09:35:30|122.15|119.95|122.21|120.01|122.21|120.01|122.15|119.95|0
1633599340000|2021-10-07 09:35:40|122.15|119.95|122.21|120.01|122.21|120.01|122.15|119.95|0
1633599360000|2021-10-07 09:36:00|122.18|119.98|122.21|120.01|122.28|120.08|122.18|119.98|0
1633599370000|2021-10-07 09:36:10|122.15|119.95|122.15|119.95|122.21|120.01|122.15|119.95|0
1633599380000|2021-10-07 09:36:20|122.21|120.01|122.21|120.01|122.21|120.01|122.21|120.01|0
1633599390000|2021-10-07 09:36:30|122.28|120.08|122.21|120.01|122.28|120.08|122.21|120.01|0
1633599410000|2021-10-07 09:36:50|122.15|119.95|122.15|119.95|122.15|119.95|122.15|119.95|0
1633599420000|2021-10-07 09:37:00|122.21|120.01|122.02|119.82|122.21|120.01|122.02|119.82|0
1633599430000|2021-10-07 09:37:10|121.95|119.75|122.02|119.82|122.02|119.82|121.95|119.75|0
1633599450000|2021-10-07 09:37:30|122.08|119.88|122.02|119.82|122.08|119.88|122.02|119.82|0
1633599460000|2021-10-07 09:37:40|122.05|119.85|122.08|119.88|122.08|119.88|122.05|119.85|0
1633599480000|2021-10-07 09:38:00|122.15|119.95|122.28|120.08|122.28|120.08|122.15|119.95|0
1633599490000|2021-10-07 09:38:10|122.21|120.01|122.21|120.01|122.21|120.01|122.21|120.01|0
1633599520000|2021-10-07 09:38:40|122.28|120.08|122.34|120.14|122.34|120.14|122.28|120.08|0
1633599540000|2021-10-07 09:39:00|122.41|120.21|122.47|120.27|122.47|120.27|122.41|120.21|0
1633599550000|2021-10-07 09:39:10|122.44|120.24|122.47|120.27|122.51|120.31|122.44|120.24|0
1633599580000|2021-10-07 09:39:40|122.41|120.21|122.34|120.14|122.41|120.21|122.34|120.14|0
1633599590000|2021-10-07 09:39:50|122.41|120.21|122.47|120.27|122.47|120.27|122.41|120.21|0
1633599600000|2021-10-07 09:40:00|122.54|120.34|122.54|120.34|122.54|120.34|122.47|120.27|0
1633599610000|2021-10-07 09:40:10|122.61|120.41|122.64|120.44|122.64|120.44|122.61|120.41|0
1633599620000|2021-10-07 09:40:20|122.61|120.41|122.61|120.41|122.61|120.41|122.61|120.41|0
1633599630000|2021-10-07 09:40:30|122.47|120.27|122.47|120.27|122.47|120.27|122.47|120.27|0
1633599640000|2021-10-07 09:40:40|122.44|120.24|122.47|120.27|122.47|120.27|122.44|120.24|0
1633599670000|2021-10-07 09:41:10|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1633599680000|2021-10-07 09:41:20|122.47|120.27|122.54|120.34|122.54|120.34|122.47|120.27|0
1633599690000|2021-10-07 09:41:30|122.6|120.4|122.74|120.54|122.74|120.54|122.6|120.4|0
1633599700000|2021-10-07 09:41:40|122.67|120.47|122.67|120.47|122.74|120.54|122.67|120.47|0
1633599710000|2021-10-07 09:41:50|122.74|120.54|122.67|120.47|122.74|120.54|122.67|120.47|0
1633599720000|2021-10-07 09:42:00|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633599740000|2021-10-07 09:42:20|122.8|120.6|122.74|120.54|122.8|120.6|122.74|120.54|0
1633599750000|2021-10-07 09:42:30|122.77|120.57|122.74|120.54|122.77|120.57|122.74|120.54|0
1633599760000|2021-10-07 09:42:40|122.87|120.67|122.8|120.6|122.87|120.67|122.8|120.6|0
1633599770000|2021-10-07 09:42:50|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633599780000|2021-10-07 09:43:00|122.67|120.47|122.67|120.47|122.67|120.47|122.67|120.47|0
1633599800000|2021-10-07 09:43:20|122.74|120.54|122.8|120.6|122.8|120.6|122.74|120.54|0
1633599810000|2021-10-07 09:43:30|122.74|120.54|122.8|120.6|122.8|120.6|122.74|120.54|0
1633599830000|2021-10-07 09:43:50|122.74|120.54|122.8|120.6|122.8|120.6|122.74|120.54|0
1633599860000|2021-10-07 09:44:20|122.87|120.67|122.84|120.64|122.87|120.67|122.8|120.6|0
1633599870000|2021-10-07 09:44:30|122.8|120.6|122.83|120.63|122.83|120.63|122.8|120.6|0
1633599880000|2021-10-07 09:44:40|122.8|120.6|122.8|120.6|122.8|120.6|122.8|120.6|0
1633599890000|2021-10-07 09:44:50|122.87|120.67|122.8|120.6|122.87|120.67|122.8|120.6|0
1633599920000|2021-10-07 09:45:20|122.77|120.57|122.8|120.6|122.8|120.6|122.77|120.57|0
1633599930000|2021-10-07 09:45:30|122.73|120.53|122.67|120.47|122.73|120.53|122.67|120.47|0
1633599940000|2021-10-07 09:45:40|122.6|120.4|122.6|120.4|122.6|120.4|122.54|120.34|0
1633599980000|2021-10-07 09:46:20|122.47|120.27|122.47|120.27|122.47|120.27|122.47|120.27|0
1633599990000|2021-10-07 09:46:30|122.41|120.21|122.41|120.21|122.41|120.21|122.41|120.21|0
1633600000000|2021-10-07 09:46:40|122.44|120.24|122.47|120.27|122.47|120.27|122.44|120.24|0
1633600010000|2021-10-07 09:46:50|122.41|120.21|122.41|120.21|122.41|120.21|122.34|120.14|0
1633600020000|2021-10-07 09:47:00|122.4|120.2|122.44|120.24|122.47|120.27|122.4|120.2|0
1633600030000|2021-10-07 09:47:10|122.4|120.2|122.37|120.17|122.4|120.2|122.37|120.17|0
1633600040000|2021-10-07 09:47:20|122.34|120.14|122.4|120.2|122.4|120.2|122.34|120.14|0
1633600050000|2021-10-07 09:47:30|122.37|120.17|122.4|120.2|122.4|120.2|122.37|120.17|0
1633600070000|2021-10-07 09:47:50|122.34|120.14|122.4|120.2|122.4|120.2|122.34|120.14|0
1633600080000|2021-10-07 09:48:00|122.34|120.14|122.34|120.14|122.34|120.14|122.34|120.14|0
1633600090000|2021-10-07 09:48:10|122.27|120.07|122.34|120.14|122.34|120.14|122.27|120.07|0
1633600100000|2021-10-07 09:48:20|122.27|120.07|122.21|120.01|122.27|120.07|122.21|120.01|0
1633600120000|2021-10-07 09:48:40|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1633600130000|2021-10-07 09:48:50|122.34|120.14|122.34|120.14|122.34|120.14|122.34|120.14|0
1633600140000|2021-10-07 09:49:00|122.27|120.07|122.31|120.11|122.31|120.11|122.27|120.07|0
1633600150000|2021-10-07 09:49:10|122.27|120.07|122.37|120.17|122.37|120.17|122.27|120.07|0
1633600160000|2021-10-07 09:49:20|122.27|120.07|122.27|120.07|122.27|120.07|122.21|120.01|0
1633600170000|2021-10-07 09:49:30|122.21|120.01|122.21|120.01|122.21|120.01|122.21|120.01|0
1633600190000|2021-10-07 09:49:50|122.27|120.07|122.21|120.01|122.27|120.07|122.21|120.01|0
1633600200000|2021-10-07 09:50:00|122.27|120.07|122.27|120.07|122.34|120.14|122.27|120.07|0
1633600220000|2021-10-07 09:50:20|122.21|120.01|122.14|119.94|122.24|120.04|122.14|119.94|0
1633600240000|2021-10-07 09:50:40|122.21|120.01|122.14|119.94|122.21|120.01|122.14|119.94|0
1633600250000|2021-10-07 09:50:50|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1633600260000|2021-10-07 09:51:00|122.21|120.01|122.27|120.07|122.34|120.14|122.21|120.01|0
1633600270000|2021-10-07 09:51:10|122.31|120.11|122.34|120.14|122.34|120.14|122.27|120.07|0
1633600280000|2021-10-07 09:51:20|122.27|120.07|122.34|120.14|122.4|120.2|122.27|120.07|0
1633600290000|2021-10-07 09:51:30|122.4|120.2|122.4|120.2|122.4|120.2|122.4|120.2|0
1633600310000|2021-10-07 09:51:50|122.34|120.14|122.34|120.14|122.34|120.14|122.34|120.14|0
1633600330000|2021-10-07 09:52:10|122.31|120.11|122.34|120.14|122.34|120.14|122.27|120.07|0
1633600350000|2021-10-07 09:52:30|122.4|120.2|122.34|120.14|122.4|120.2|122.34|120.14|0
1633600360000|2021-10-07 09:52:40|122.27|120.07|122.34|120.14|122.34|120.14|122.27|120.07|0
1633600370000|2021-10-07 09:52:50|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1633600380000|2021-10-07 09:53:00|122.3|120.1|122.34|120.14|122.34|120.14|122.3|120.1|0
1633600390000|2021-10-07 09:53:10|122.4|120.2|122.4|120.2|122.4|120.2|122.37|120.17|0
1633600400000|2021-10-07 09:53:20|122.34|120.14|122.47|120.27|122.47|120.27|122.34|120.14|0
1633600410000|2021-10-07 09:53:30|122.44|120.24|122.47|120.27|122.47|120.27|122.44|120.24|0
1633600420000|2021-10-07 09:53:40|122.4|120.2|122.4|120.2|122.4|120.2|122.4|120.2|0
1633600430000|2021-10-07 09:53:50|122.34|120.14|122.34|120.14|122.34|120.14|122.34|120.14|0
1633600440000|2021-10-07 09:54:00|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1633600450000|2021-10-07 09:54:10|122.2|120|122.2|120|122.2|120|122.2|120|0
1633600460000|2021-10-07 09:54:20|122.17|119.97|122.2|120|122.2|120|122.17|119.97|0
1633600470000|2021-10-07 09:54:30|122.14|119.94|121.94|119.74|122.14|119.94|121.94|119.74|0
1633600490000|2021-10-07 09:54:50|121.88|119.68|121.88|119.68|121.94|119.74|121.88|119.68|0
1633600510000|2021-10-07 09:55:10|121.94|119.74|121.88|119.68|121.94|119.74|121.88|119.68|0
1633600520000|2021-10-07 09:55:20|121.94|119.74|121.88|119.68|121.94|119.74|121.88|119.68|0
1633600530000|2021-10-07 09:55:30|121.94|119.74|121.94|119.74|121.94|119.74|121.94|119.74|0
1633600540000|2021-10-07 09:55:40|121.88|119.68|121.88|119.68|121.88|119.68|121.88|119.68|0
1633600550000|2021-10-07 09:55:50|121.94|119.74|121.84|119.64|121.94|119.74|121.81|119.61|0
1633600560000|2021-10-07 09:56:00|121.94|119.74|121.88|119.68|121.94|119.74|121.88|119.68|0
1633600570000|2021-10-07 09:56:10|121.81|119.61|121.81|119.61|121.81|119.61|121.81|119.61|0
1633600590000|2021-10-07 09:56:30|121.88|119.68|121.81|119.61|121.88|119.68|121.81|119.61|0
1633600600000|2021-10-07 09:56:40|121.88|119.68|121.88|119.68|121.88|119.68|121.88|119.68|0
1633600630000|2021-10-07 09:57:10|121.94|119.74|121.94|119.74|121.94|119.74|121.94|119.74|0
1633600640000|2021-10-07 09:57:20|121.88|119.68|121.88|119.68|121.88|119.68|121.88|119.68|0
1633600650000|2021-10-07 09:57:30|121.84|119.64|121.81|119.61|121.84|119.64|121.81|119.61|0
1633600660000|2021-10-07 09:57:40|121.74|119.54|121.74|119.54|121.74|119.54|121.74|119.54|0
1633600680000|2021-10-07 09:58:00|121.81|119.61|121.81|119.61|121.88|119.68|121.81|119.61|0
1633600730000|2021-10-07 09:58:50|121.74|119.54|121.74|119.54|121.74|119.54|121.74|119.54|0
1633600750000|2021-10-07 09:59:10|121.81|119.61|121.81|119.61|121.81|119.61|121.81|119.61|0
1633600760000|2021-10-07 09:59:20|121.74|119.54|121.74|119.54|121.74|119.54|121.74|119.54|0
1633600780000|2021-10-07 09:59:40|121.68|119.48|121.68|119.48|121.68|119.48|121.68|119.48|0
1633600800000|2021-10-07 10:00:00|121.35|119.15|121.35|119.15|121.35|119.15|121.29|119.09|0
1633600820000|2021-10-07 10:00:20|121.29|119.09|121.09|118.89|121.29|119.09|121.09|118.89|0
1633600830000|2021-10-07 10:00:30|121.16|118.96|121.16|118.96|121.22|119.02|121.16|118.96|0
1633600840000|2021-10-07 10:00:40|121.22|119.02|121.16|118.96|121.22|119.02|121.16|118.96|0
1633600850000|2021-10-07 10:00:50|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1633600860000|2021-10-07 10:01:00|121.03|118.83|121.03|118.83|121.03|118.83|121.03|118.83|0
1633600870000|2021-10-07 10:01:10|121.09|118.89|121.22|119.02|121.22|119.02|121.09|118.89|0
1633600880000|2021-10-07 10:01:20|121.16|118.96|121.22|119.02|121.22|119.02|121.16|118.96|0
1633600890000|2021-10-07 10:01:30|121.29|119.09|121.22|119.02|121.29|119.09|121.22|119.02|0
1633600910000|2021-10-07 10:01:50|121.02|118.82|121.06|118.86|121.09|118.89|121.02|118.82|0
1633600920000|2021-10-07 10:02:00|121.02|118.82|121.02|118.82|121.09|118.89|121.02|118.82|0
1633600930000|2021-10-07 10:02:10|120.89|118.69|120.96|118.76|120.96|118.76|120.89|118.69|0
1633600940000|2021-10-07 10:02:20|120.89|118.69|121.02|118.82|121.09|118.89|120.89|118.69|0
1633600950000|2021-10-07 10:02:30|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1633600960000|2021-10-07 10:02:40|121.02|118.82|121.02|118.82|121.09|118.89|121.02|118.82|0
1633600970000|2021-10-07 10:02:50|120.99|118.79|120.96|118.76|120.99|118.79|120.96|118.76|0
1633600980000|2021-10-07 10:03:00|120.89|118.69|120.96|118.76|120.96|118.76|120.89|118.69|0
1633600990000|2021-10-07 10:03:10|120.99|118.79|120.99|118.79|120.99|118.79|120.99|118.79|0
1633601000000|2021-10-07 10:03:20|121.02|118.82|120.7|118.5|121.02|118.82|120.7|118.5|0
1633601010000|2021-10-07 10:03:30|120.76|118.56|120.83|118.63|120.83|118.63|120.76|118.56|0
1633601020000|2021-10-07 10:03:40|120.89|118.69|120.96|118.76|121.09|118.89|120.89|118.69|0
1633601050000|2021-10-07 10:04:10|120.83|118.63|121.02|118.82|121.02|118.82|120.83|118.63|0
1633601060000|2021-10-07 10:04:20|120.96|118.76|121.09|118.89|121.09|118.89|120.96|118.76|0
1633601070000|2021-10-07 10:04:30|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1633601080000|2021-10-07 10:04:40|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1633601090000|2021-10-07 10:04:50|121.09|118.89|121.02|118.82|121.09|118.89|121.02|118.82|0
1633601100000|2021-10-07 10:05:00|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1633601110000|2021-10-07 10:05:10|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1633601140000|2021-10-07 10:05:40|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1633601150000|2021-10-07 10:05:50|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1633601160000|2021-10-07 10:06:00|121.02|118.82|120.89|118.69|121.02|118.82|120.89|118.69|0
1633601170000|2021-10-07 10:06:10|120.96|118.76|120.96|118.76|120.96|118.76|120.96|118.76|0
1633601190000|2021-10-07 10:06:30|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1633601230000|2021-10-07 10:07:10|121.09|118.89|120.96|118.76|121.09|118.89|120.96|118.76|0
1633601260000|2021-10-07 10:07:40|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1633601270000|2021-10-07 10:07:50|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1633601280000|2021-10-07 10:08:00|120.96|118.76|120.96|118.76|120.96|118.76|120.96|118.76|0
1633601300000|2021-10-07 10:08:20|120.89|118.69|120.96|118.76|120.96|118.76|120.89|118.69|0
1633601310000|2021-10-07 10:08:30|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1633601330000|2021-10-07 10:08:50|121.09|118.89|120.96|118.76|121.09|118.89|120.96|118.76|0
1633601400000|2021-10-07 10:10:00|120.89|118.69|120.89|118.69|120.89|118.69|120.89|118.69|0
1633601420000|2021-10-07 10:10:20|120.96|118.76|120.96|118.76|120.96|118.76|120.96|118.76|0
1633601430000|2021-10-07 10:10:30|120.99|118.79|121.02|118.82|121.02|118.82|120.99|118.79|0
1633601440000|2021-10-07 10:10:40|120.96|118.76|120.89|118.69|120.96|118.76|120.89|118.69|0
1633601490000|2021-10-07 10:11:30|120.83|118.63|120.83|118.63|120.83|118.63|120.83|118.63|0
1633601500000|2021-10-07 10:11:40|120.76|118.56|120.76|118.56|120.79|118.59|120.76|118.56|0
1633601510000|2021-10-07 10:11:50|120.82|118.62|120.76|118.56|120.82|118.62|120.76|118.56|0
1633601520000|2021-10-07 10:12:00|120.82|118.62|120.89|118.69|120.89|118.69|120.82|118.62|0
1633601530000|2021-10-07 10:12:10|120.82|118.62|120.89|118.69|120.89|118.69|120.82|118.62|0
1633601540000|2021-10-07 10:12:20|120.82|118.62|120.82|118.62|120.82|118.62|120.82|118.62|0
1633601550000|2021-10-07 10:12:30|120.89|118.69|120.89|118.69|120.89|118.69|120.89|118.69|0
1633601570000|2021-10-07 10:12:50|120.92|118.72|120.92|118.72|120.92|118.72|120.92|118.72|0
1633601580000|2021-10-07 10:13:00|120.95|118.75|120.95|118.75|120.95|118.75|120.95|118.75|0
1633601600000|2021-10-07 10:13:20|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1633601610000|2021-10-07 10:13:30|121.08|118.88|121.08|118.88|121.21|119.01|121.08|118.88|0
1633601620000|2021-10-07 10:13:40|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1633601630000|2021-10-07 10:13:50|121.08|118.88|121.02|118.82|121.08|118.88|121.02|118.82|0
1633601640000|2021-10-07 10:14:00|121.05|118.85|121.08|118.88|121.08|118.88|121.05|118.85|0
1633601650000|2021-10-07 10:14:10|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1633601660000|2021-10-07 10:14:20|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1633601670000|2021-10-07 10:14:30|121.08|118.88|121.08|118.88|121.08|118.88|121.08|118.88|0
1633601700000|2021-10-07 10:15:00|121.05|118.85|121.08|118.88|121.08|118.88|121.05|118.85|0
1633601720000|2021-10-07 10:15:20|121.12|118.92|121.15|118.95|121.15|118.95|121.12|118.92|0
1633601730000|2021-10-07 10:15:30|121.28|119.08|121.28|119.08|121.28|119.08|121.28|119.08|0
1633601750000|2021-10-07 10:15:50|121.21|119.01|121.28|119.08|121.28|119.08|121.21|119.01|0
1633601760000|2021-10-07 10:16:00|121.21|119.01|121.21|119.01|121.21|119.01|121.21|119.01|0
1633601770000|2021-10-07 10:16:10|121.25|119.05|121.34|119.14|121.34|119.14|121.25|119.05|0
1633601780000|2021-10-07 10:16:20|121.28|119.08|121.28|119.08|121.28|119.08|121.28|119.08|0
1633601790000|2021-10-07 10:16:30|121.31|119.11|121.31|119.11|121.31|119.11|121.31|119.11|0
1633601800000|2021-10-07 10:16:40|121.34|119.14|121.34|119.14|121.34|119.14|121.28|119.08|0
1633601820000|2021-10-07 10:17:00|121.28|119.08|121.28|119.08|121.28|119.08|121.21|119.01|0
1633601840000|2021-10-07 10:17:20|121.34|119.14|121.34|119.14|121.34|119.14|121.34|119.14|0
1633601860000|2021-10-07 10:17:40|121.31|119.11|121.31|119.11|121.31|119.11|121.31|119.11|0
1633601870000|2021-10-07 10:17:50|121.28|119.08|121.21|119.01|121.28|119.08|121.21|119.01|0
1633601880000|2021-10-07 10:18:00|121.18|118.98|121.21|119.01|121.21|119.01|121.18|118.98|0
1633601920000|2021-10-07 10:18:40|121.28|119.08|121.28|119.08|121.28|119.08|121.28|119.08|0
1633601940000|2021-10-07 10:19:00|121.21|119.01|121.28|119.08|121.28|119.08|121.21|119.01|0
1633601950000|2021-10-07 10:19:10|121.25|119.05|121.28|119.08|121.28|119.08|121.25|119.05|0
1633602030000|2021-10-07 10:20:30|121.31|119.11|121.34|119.14|121.34|119.14|121.31|119.11|0
1633602040000|2021-10-07 10:20:40|121.28|119.08|121.21|119.01|121.28|119.08|121.21|119.01|0
1633602050000|2021-10-07 10:20:50|121.15|118.95|121.15|118.95|121.15|118.95|121.15|118.95|0
1633602060000|2021-10-07 10:21:00|121.11|118.91|121.15|118.95|121.15|118.95|121.11|118.91|0
1633602080000|2021-10-07 10:21:20|121.21|119.01|121.18|118.98|121.21|119.01|121.18|118.98|0
1633602090000|2021-10-07 10:21:30|121.15|118.95|121.21|119.01|121.21|119.01|121.15|118.95|0
1633602100000|2021-10-07 10:21:40|121.34|119.14|121.34|119.14|121.34|119.14|121.34|119.14|0
1633602110000|2021-10-07 10:21:50|121.47|119.27|121.47|119.27|121.47|119.27|121.47|119.27|0
1633602120000|2021-10-07 10:22:00|121.41|119.21|121.41|119.21|121.41|119.21|121.41|119.21|0
1633602130000|2021-10-07 10:22:10|121.34|119.14|121.34|119.14|121.34|119.14|121.34|119.14|0
1633602140000|2021-10-07 10:22:20|121.41|119.21|121.47|119.27|121.47|119.27|121.41|119.21|0
1633602170000|2021-10-07 10:22:50|121.6|119.4|121.67|119.47|121.67|119.47|121.6|119.4|0
1633602180000|2021-10-07 10:23:00|121.73|119.53|121.73|119.53|121.73|119.53|121.73|119.53|0
1633602190000|2021-10-07 10:23:10|121.67|119.47|121.54|119.34|121.67|119.47|121.54|119.34|0
1633602200000|2021-10-07 10:23:20|121.6|119.4|121.67|119.47|121.67|119.47|121.6|119.4|0
1633602210000|2021-10-07 10:23:30|121.64|119.44|121.6|119.4|121.64|119.44|121.6|119.4|0
1633602220000|2021-10-07 10:23:40|121.54|119.34|121.6|119.4|121.6|119.4|121.54|119.34|0
1633602230000|2021-10-07 10:23:50|121.54|119.34|121.54|119.34|121.54|119.34|121.54|119.34|0
1633602240000|2021-10-07 10:24:00|121.6|119.4|121.57|119.37|121.6|119.4|121.54|119.34|0
1633602250000|2021-10-07 10:24:10|121.6|119.4|121.67|119.47|121.67|119.47|121.6|119.4|0
1633602260000|2021-10-07 10:24:20|121.73|119.53|121.67|119.47|121.73|119.53|121.67|119.47|0
1633602270000|2021-10-07 10:24:30|121.63|119.43|121.67|119.47|121.67|119.47|121.63|119.43|0
1633602280000|2021-10-07 10:24:40|121.73|119.53|121.7|119.5|121.73|119.53|121.7|119.5|0
1633602290000|2021-10-07 10:24:50|121.67|119.47|121.67|119.47|121.67|119.47|121.67|119.47|0
1633602300000|2021-10-07 10:25:00|121.6|119.4|121.6|119.4|121.67|119.47|121.6|119.4|0
1633602320000|2021-10-07 10:25:20|121.53|119.33|121.57|119.37|121.6|119.4|121.53|119.33|0
1633602330000|2021-10-07 10:25:30|121.6|119.4|121.53|119.33|121.6|119.4|121.53|119.33|0
1633602340000|2021-10-07 10:25:40|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1633602360000|2021-10-07 10:26:00|121.67|119.47|121.67|119.47|121.67|119.47|121.67|119.47|0
1633602370000|2021-10-07 10:26:10|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1633602380000|2021-10-07 10:26:20|121.63|119.43|121.67|119.47|121.67|119.47|121.6|119.4|0
1633602390000|2021-10-07 10:26:30|121.66|119.46|121.66|119.46|121.66|119.46|121.66|119.46|0
1633602410000|2021-10-07 10:26:50|121.7|119.5|121.73|119.53|121.73|119.53|121.7|119.5|0
1633602420000|2021-10-07 10:27:00|121.8|119.6|121.73|119.53|121.8|119.6|121.66|119.46|0
1633602440000|2021-10-07 10:27:20|121.66|119.46|121.66|119.46|121.66|119.46|121.66|119.46|0
1633602450000|2021-10-07 10:27:30|121.7|119.5|121.66|119.46|121.7|119.5|121.66|119.46|0
1633602460000|2021-10-07 10:27:40|121.63|119.43|121.57|119.37|121.63|119.43|121.57|119.37|0
1633602470000|2021-10-07 10:27:50|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1633602480000|2021-10-07 10:28:00|121.53|119.33|121.47|119.27|121.53|119.33|121.47|119.27|0
1633602490000|2021-10-07 10:28:10|121.53|119.33|121.53|119.33|121.53|119.33|121.47|119.27|0
1633602500000|2021-10-07 10:28:20|121.5|119.3|121.6|119.4|121.6|119.4|121.5|119.3|0
1633602530000|2021-10-07 10:28:50|121.57|119.37|121.53|119.33|121.57|119.37|121.53|119.33|0
1633602540000|2021-10-07 10:29:00|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1633602550000|2021-10-07 10:29:10|121.57|119.37|121.6|119.4|121.6|119.4|121.57|119.37|0
1633602560000|2021-10-07 10:29:20|121.66|119.46|121.66|119.46|121.66|119.46|121.66|119.46|0
1633602570000|2021-10-07 10:29:30|121.73|119.53|121.66|119.46|121.73|119.53|121.66|119.46|0
1633602580000|2021-10-07 10:29:40|121.73|119.53|121.7|119.5|121.73|119.53|121.66|119.46|0
1633602590000|2021-10-07 10:29:50|121.66|119.46|121.86|119.66|121.86|119.66|121.66|119.46|0
1633602600000|2021-10-07 10:30:00|121.92|119.72|121.86|119.66|121.92|119.72|121.86|119.66|0
1633602610000|2021-10-07 10:30:10|121.79|119.59|121.73|119.53|121.79|119.59|121.73|119.53|0
1633602620000|2021-10-07 10:30:20|121.7|119.5|121.7|119.5|121.73|119.53|121.7|119.5|0
1633602630000|2021-10-07 10:30:30|121.66|119.46|121.73|119.53|121.73|119.53|121.66|119.46|0
1633602650000|2021-10-07 10:30:50|121.79|119.59|121.79|119.59|121.79|119.59|121.79|119.59|0
1633602660000|2021-10-07 10:31:00|121.86|119.66|121.86|119.66|121.86|119.66|121.86|119.66|0
1633602700000|2021-10-07 10:31:40|121.79|119.59|121.79|119.59|121.79|119.59|121.79|119.59|0
1633602720000|2021-10-07 10:32:00|121.73|119.53|121.73|119.53|121.73|119.53|121.66|119.46|0
1633602750000|2021-10-07 10:32:30|121.66|119.46|121.73|119.53|121.73|119.53|121.66|119.46|0
1633602790000|2021-10-07 10:33:10|121.66|119.46|121.66|119.46|121.66|119.46|121.66|119.46|0
1633602800000|2021-10-07 10:33:20|121.7|119.5|121.66|119.46|121.7|119.5|121.66|119.46|0
1633602810000|2021-10-07 10:33:30|121.7|119.5|121.7|119.5|121.7|119.5|121.7|119.5|0
1633602820000|2021-10-07 10:33:40|121.66|119.46|121.66|119.46|121.66|119.46|121.66|119.46|0
1633602840000|2021-10-07 10:34:00|121.7|119.5|121.73|119.53|121.73|119.53|121.7|119.5|0
1633602860000|2021-10-07 10:34:20|121.66|119.46|121.73|119.53|121.73|119.53|121.66|119.46|0
1633602920000|2021-10-07 10:35:20|121.66|119.46|121.66|119.46|121.66|119.46|121.66|119.46|0
1633602950000|2021-10-07 10:35:50|121.53|119.33|121.53|119.33|121.53|119.33|121.53|119.33|0
1633602970000|2021-10-07 10:36:10|121.46|119.26|121.46|119.26|121.46|119.26|121.46|119.26|0
1633602980000|2021-10-07 10:36:20|121.4|119.2|121.33|119.13|121.4|119.2|121.33|119.13|0
1633602990000|2021-10-07 10:36:30|121.4|119.2|121.33|119.13|121.4|119.2|121.33|119.13|0
1633603000000|2021-10-07 10:36:40|121.4|119.2|121.33|119.13|121.4|119.2|121.33|119.13|0
1633603020000|2021-10-07 10:37:00|121.4|119.2|121.33|119.13|121.4|119.2|121.33|119.13|0
1633603050000|2021-10-07 10:37:30|121.27|119.07|121.33|119.13|121.33|119.13|121.27|119.07|0
1633603060000|2021-10-07 10:37:40|121.4|119.2|121.4|119.2|121.4|119.2|121.4|119.2|0
1633603080000|2021-10-07 10:38:00|121.46|119.26|121.46|119.26|121.46|119.26|121.46|119.26|0
1633603090000|2021-10-07 10:38:10|121.4|119.2|121.4|119.2|121.4|119.2|121.4|119.2|0
1633603100000|2021-10-07 10:38:20|121.33|119.13|121.33|119.13|121.33|119.13|121.33|119.13|0
1633603110000|2021-10-07 10:38:30|121.4|119.2|121.46|119.26|121.46|119.26|121.4|119.2|0
1633603120000|2021-10-07 10:38:40|121.4|119.2|121.4|119.2|121.4|119.2|121.4|119.2|0
1633603150000|2021-10-07 10:39:10|121.33|119.13|121.33|119.13|121.33|119.13|121.33|119.13|0
1633603160000|2021-10-07 10:39:20|121.27|119.07|121.27|119.07|121.27|119.07|121.27|119.07|0
1633603170000|2021-10-07 10:39:30|121.3|119.1|121.33|119.13|121.33|119.13|121.3|119.1|0
1633603200000|2021-10-07 10:40:00|121.27|119.07|121.33|119.13|121.33|119.13|121.27|119.07|0
1633603210000|2021-10-07 10:40:10|121.3|119.1|121.27|119.07|121.3|119.1|121.27|119.07|0
1633603220000|2021-10-07 10:40:20|121.3|119.1|121.33|119.13|121.33|119.13|121.27|119.07|0
1633603230000|2021-10-07 10:40:30|121.4|119.2|121.33|119.13|121.4|119.2|121.33|119.13|0
1633603240000|2021-10-07 10:40:40|121.37|119.17|121.33|119.13|121.4|119.2|121.33|119.13|0
1633603250000|2021-10-07 10:40:50|121.27|119.07|121.27|119.07|121.27|119.07|121.27|119.07|0
1633603260000|2021-10-07 10:41:00|121.3|119.1|121.33|119.13|121.33|119.13|121.3|119.1|0
1633603280000|2021-10-07 10:41:20|121.27|119.07|121.4|119.2|121.4|119.2|121.27|119.07|0
1633603300000|2021-10-07 10:41:40|121.33|119.13|121.33|119.13|121.33|119.13|121.33|119.13|0
1633603330000|2021-10-07 10:42:10|121.4|119.2|121.4|119.2|121.4|119.2|121.4|119.2|0
1633603340000|2021-10-07 10:42:20|121.33|119.13|121.2|119|121.33|119.13|121.2|119|0
1633603380000|2021-10-07 10:43:00|121.27|119.07|121.33|119.13|121.33|119.13|121.27|119.07|0
1633603390000|2021-10-07 10:43:10|121.27|119.07|121.27|119.07|121.27|119.07|121.27|119.07|0
1633603420000|2021-10-07 10:43:40|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1633603430000|2021-10-07 10:43:50|121.2|119|121.26|119.06|121.26|119.06|121.2|119|0
1633603440000|2021-10-07 10:44:00|121.33|119.13|121.33|119.13|121.33|119.13|121.33|119.13|0
1633603480000|2021-10-07 10:44:40|121.26|119.06|121.2|119|121.26|119.06|121.13|118.93|0
1633603500000|2021-10-07 10:45:00|121.13|118.93|121.2|119|121.2|119|121.13|118.93|0
1633603520000|2021-10-07 10:45:20|121.23|119.03|121.23|119.03|121.23|119.03|121.23|119.03|0
1633603530000|2021-10-07 10:45:30|121.26|119.06|121.2|119|121.26|119.06|121.2|119|0
1633603540000|2021-10-07 10:45:40|121.13|118.93|121.13|118.93|121.13|118.93|121.13|118.93|0
1633603550000|2021-10-07 10:45:50|121.2|119|121.13|118.93|121.2|119|121.07|118.87|0
1633603560000|2021-10-07 10:46:00|121.1|118.9|121.13|118.93|121.13|118.93|121.1|118.9|0
1633603590000|2021-10-07 10:46:30|121|118.8|120.94|118.74|121|118.8|120.94|118.74|0
1633603600000|2021-10-07 10:46:40|121|118.8|121|118.8|121|118.8|121|118.8|0
1633603630000|2021-10-07 10:47:10|120.94|118.74|120.94|118.74|121|118.8|120.94|118.74|0
1633603640000|2021-10-07 10:47:20|120.87|118.67|120.87|118.67|120.87|118.67|120.87|118.67|0
1633603650000|2021-10-07 10:47:30|120.94|118.74|120.87|118.67|120.94|118.74|120.87|118.67|0
1633603660000|2021-10-07 10:47:40|120.94|118.74|120.94|118.74|120.94|118.74|120.94|118.74|0
1633603680000|2021-10-07 10:48:00|121|118.8|121.07|118.87|121.07|118.87|121|118.8|0
1633603690000|2021-10-07 10:48:10|121|118.8|121|118.8|121|118.8|121|118.8|0
1633603700000|2021-10-07 10:48:20|120.94|118.74|120.87|118.67|120.94|118.74|120.87|118.67|0
1633603710000|2021-10-07 10:48:30|120.94|118.74|120.94|118.74|120.94|118.74|120.87|118.67|0
1633603760000|2021-10-07 10:49:20|120.87|118.67|120.87|118.67|120.94|118.74|120.87|118.67|0
1633603770000|2021-10-07 10:49:30|120.94|118.74|120.87|118.67|120.94|118.74|120.87|118.67|0
1633603780000|2021-10-07 10:49:40|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1633603790000|2021-10-07 10:49:50|120.87|118.67|120.87|118.67|120.87|118.67|120.87|118.67|0
1633603800000|2021-10-07 10:50:00|120.81|118.61|120.81|118.61|120.81|118.61|120.81|118.61|0
1633603810000|2021-10-07 10:50:10|120.74|118.54|120.87|118.67|120.87|118.67|120.74|118.54|0
1633603820000|2021-10-07 10:50:20|120.94|118.74|120.94|118.74|120.94|118.74|120.94|118.74|0
1633603830000|2021-10-07 10:50:30|120.87|118.67|120.87|118.67|120.87|118.67|120.87|118.67|0
1633603910000|2021-10-07 10:51:50|120.94|118.74|120.94|118.74|120.94|118.74|120.94|118.74|0
1633603920000|2021-10-07 10:52:00|120.87|118.67|120.87|118.67|120.87|118.67|120.87|118.67|0
1633603930000|2021-10-07 10:52:10|120.94|118.74|120.48|118.28|120.94|118.74|120.48|118.28|0
1633603940000|2021-10-07 10:52:20|120.55|118.35|120.55|118.35|120.55|118.35|120.48|118.28|0
1633603950000|2021-10-07 10:52:30|120.61|118.41|120.55|118.35|120.61|118.41|120.55|118.35|0
1633603970000|2021-10-07 10:52:50|120.48|118.28|120.48|118.28|120.55|118.35|120.48|118.28|0
1633603980000|2021-10-07 10:53:00|120.55|118.35|120.55|118.35|120.55|118.35|120.48|118.28|0
1633603990000|2021-10-07 10:53:10|120.48|118.28|120.48|118.28|120.48|118.28|120.48|118.28|0
1633604000000|2021-10-07 10:53:20|120.51|118.31|120.55|118.35|120.55|118.35|120.51|118.31|0
1633604010000|2021-10-07 10:53:30|120.54|118.34|120.54|118.34|120.54|118.34|120.54|118.34|0
1633604020000|2021-10-07 10:53:40|120.61|118.41|120.61|118.41|120.61|118.41|120.61|118.41|0
1633604030000|2021-10-07 10:53:50|120.54|118.34|120.54|118.34|120.54|118.34|120.54|118.34|0
1633604050000|2021-10-07 10:54:10|120.61|118.41|120.54|118.34|120.61|118.41|120.54|118.34|0
1633604060000|2021-10-07 10:54:20|120.48|118.28|120.48|118.28|120.48|118.28|120.48|118.28|0
1633604070000|2021-10-07 10:54:30|120.54|118.34|120.54|118.34|120.54|118.34|120.54|118.34|0
1633604080000|2021-10-07 10:54:40|120.48|118.28|120.54|118.34|120.54|118.34|120.48|118.28|0
1633604090000|2021-10-07 10:54:50|120.48|118.28|120.48|118.28|120.48|118.28|120.48|118.28|0
1633604110000|2021-10-07 10:55:10|120.41|118.21|120.41|118.21|120.41|118.21|120.41|118.21|0
1633604120000|2021-10-07 10:55:20|120.48|118.28|120.48|118.28|120.48|118.28|120.48|118.28|0
1633604160000|2021-10-07 10:56:00|120.41|118.21|120.41|118.21|120.41|118.21|120.41|118.21|0
1633604180000|2021-10-07 10:56:20|120.48|118.28|120.48|118.28|120.48|118.28|120.48|118.28|0
1633604210000|2021-10-07 10:56:50|120.41|118.21|120.41|118.21|120.41|118.21|120.41|118.21|0
1633604240000|2021-10-07 10:57:20|120.48|118.28|120.48|118.28|120.48|118.28|120.41|118.21|0
1633604250000|2021-10-07 10:57:30|120.45|118.25|120.41|118.21|120.45|118.25|120.41|118.21|0
1633604270000|2021-10-07 10:57:50|120.35|118.15|120.35|118.15|120.35|118.15|120.35|118.15|0
1633604290000|2021-10-07 10:58:10|120.28|118.08|120.28|118.08|120.28|118.08|120.28|118.08|0
1633604300000|2021-10-07 10:58:20|120.35|118.15|120.02|117.82|120.35|118.15|120.02|117.82|0
1633604310000|2021-10-07 10:58:30|120.09|117.89|120.02|117.82|120.09|117.89|120.02|117.82|0
1633604320000|2021-10-07 10:58:40|119.96|117.76|119.96|117.76|119.96|117.76|119.96|117.76|0
1633604360000|2021-10-07 10:59:20|119.64|117.44|119.64|117.44|119.64|117.44|119.64|117.44|0
1633604370000|2021-10-07 10:59:30|119.7|117.5|119.7|117.5|119.77|117.57|119.7|117.5|0
1633604380000|2021-10-07 10:59:40|119.77|117.57|119.57|117.37|119.77|117.57|119.51|117.31|0
1633604390000|2021-10-07 10:59:50|119.64|117.44|119.57|117.37|119.64|117.44|119.57|117.37|0
1633604400000|2021-10-07 11:00:00|119.64|117.44|119.38|117.18|119.7|117.5|119.38|117.18|0
1633604410000|2021-10-07 11:00:10|119.25|117.05|119.38|117.18|119.38|117.18|119.25|117.05|0
1633604420000|2021-10-07 11:00:20|119.44|117.24|119.44|117.24|119.44|117.24|119.38|117.18|0
1633604430000|2021-10-07 11:00:30|119.38|117.18|119.25|117.05|119.38|117.18|119.25|117.05|0
1633604440000|2021-10-07 11:00:40|119.06|116.86|119.12|116.92|119.12|116.92|119.06|116.86|0
1633604450000|2021-10-07 11:00:50|119.06|116.86|119.12|116.92|119.12|116.92|119.06|116.86|0
1633604460000|2021-10-07 11:01:00|119.25|117.05|118.74|116.54|119.25|117.05|118.74|116.54|0
1633604470000|2021-10-07 11:01:10|118.67|116.47|118.61|116.41|118.67|116.47|118.54|116.34|0
1633604480000|2021-10-07 11:01:20|118.74|116.54|118.67|116.47|118.74|116.54|118.67|116.47|0
1633604490000|2021-10-07 11:01:30|118.61|116.41|118.61|116.41|118.61|116.41|118.54|116.34|0
1633604500000|2021-10-07 11:01:40|118.67|116.47|118.93|116.73|118.93|116.73|118.67|116.47|0
1633604510000|2021-10-07 11:01:50|118.86|116.66|118.99|116.79|118.99|116.79|118.86|116.66|0
1633604520000|2021-10-07 11:02:00|118.96|116.76|118.93|116.73|118.99|116.79|118.93|116.73|0
1633604530000|2021-10-07 11:02:10|118.99|116.79|118.93|116.73|118.99|116.79|118.93|116.73|0
1633604560000|2021-10-07 11:02:40|118.86|116.66|118.93|116.73|118.93|116.73|118.86|116.66|0
1633604570000|2021-10-07 11:02:50|118.99|116.79|118.99|116.79|118.99|116.79|118.93|116.73|0
1633604580000|2021-10-07 11:03:00|119.06|116.86|119.06|116.86|119.06|116.86|119.06|116.86|0
1633604590000|2021-10-07 11:03:10|119.12|116.92|119.12|116.92|119.12|116.92|119.12|116.92|0
1633604600000|2021-10-07 11:03:20|118.99|116.79|119.06|116.86|119.06|116.86|118.99|116.79|0
1633604610000|2021-10-07 11:03:30|119.12|116.92|119.06|116.86|119.12|116.92|119.06|116.86|0
1633604620000|2021-10-07 11:03:40|118.99|116.79|119.06|116.86|119.06|116.86|118.99|116.79|0
1633604630000|2021-10-07 11:03:50|119.12|116.92|119.12|116.92|119.12|116.92|119.12|116.92|0
1633604640000|2021-10-07 11:04:00|119.18|116.98|119.38|117.18|119.38|117.18|119.18|116.98|0
1633604650000|2021-10-07 11:04:10|119.44|117.24|119.47|117.27|119.47|117.27|119.44|117.24|0
1633604660000|2021-10-07 11:04:20|119.44|117.24|119.51|117.31|119.51|117.31|119.44|117.24|0
1633604670000|2021-10-07 11:04:30|119.57|117.37|119.44|117.24|119.57|117.37|119.44|117.24|0
1633604680000|2021-10-07 11:04:40|119.51|117.31|119.51|117.31|119.51|117.31|119.51|117.31|0
1633604700000|2021-10-07 11:05:00|119.44|117.24|119.44|117.24|119.44|117.24|119.44|117.24|0
1633604710000|2021-10-07 11:05:10|119.38|117.18|119.25|117.05|119.38|117.18|119.25|117.05|0
1633604720000|2021-10-07 11:05:20|119.22|117.02|119.25|117.05|119.25|117.05|119.22|117.02|0
1633604730000|2021-10-07 11:05:30|119.28|117.08|119.18|116.98|119.28|117.08|119.18|116.98|0
1633604740000|2021-10-07 11:05:40|119.25|117.05|119.15|116.95|119.25|117.05|119.15|116.95|0
1633604750000|2021-10-07 11:05:50|119.05|116.85|119.18|116.98|119.18|116.98|119.05|116.85|0
1633604760000|2021-10-07 11:06:00|119.12|116.92|119.18|116.98|119.18|116.98|119.12|116.92|0
1633604780000|2021-10-07 11:06:20|119.12|116.92|119.12|116.92|119.12|116.92|119.12|116.92|0
1633604790000|2021-10-07 11:06:30|119.18|116.98|119.18|116.98|119.18|116.98|119.18|116.98|0
1633604800000|2021-10-07 11:06:40|119.12|116.92|119.12|116.92|119.12|116.92|119.05|116.85|0
1633604820000|2021-10-07 11:07:00|119.09|116.89|119.05|116.85|119.09|116.89|119.05|116.85|0
1633604830000|2021-10-07 11:07:10|119.12|116.92|119.12|116.92|119.12|116.92|119.05|116.85|0
1633604840000|2021-10-07 11:07:20|119.09|116.89|119.05|116.85|119.09|116.89|119.05|116.85|0
1633604850000|2021-10-07 11:07:30|118.99|116.79|118.99|116.79|118.99|116.79|118.99|116.79|0
1633604860000|2021-10-07 11:07:40|119.05|116.85|119.05|116.85|119.05|116.85|119.05|116.85|0
1633604870000|2021-10-07 11:07:50|118.99|116.79|118.93|116.73|118.99|116.79|118.93|116.73|0
1633604880000|2021-10-07 11:08:00|118.99|116.79|119.05|116.85|119.05|116.85|118.99|116.79|0
1633604890000|2021-10-07 11:08:10|119.02|116.82|119.05|116.85|119.05|116.85|119.02|116.82|0
1633604900000|2021-10-07 11:08:20|118.99|116.79|118.93|116.73|118.99|116.79|118.93|116.73|0
1633604910000|2021-10-07 11:08:30|118.86|116.66|118.86|116.66|118.86|116.66|118.86|116.66|0
1633604920000|2021-10-07 11:08:40|118.93|116.73|118.93|116.73|118.93|116.73|118.93|116.73|0
1633604930000|2021-10-07 11:08:50|118.86|116.66|118.99|116.79|118.99|116.79|118.86|116.66|0
1633604940000|2021-10-07 11:09:00|118.93|116.73|118.86|116.66|118.93|116.73|118.86|116.66|0
1633604970000|2021-10-07 11:09:30|118.92|116.72|118.92|116.72|118.92|116.72|118.92|116.72|0
1633604980000|2021-10-07 11:09:40|118.99|116.79|118.99|116.79|118.99|116.79|118.99|116.79|0
1633604990000|2021-10-07 11:09:50|119.05|116.85|118.99|116.79|119.05|116.85|118.99|116.79|0
1633605010000|2021-10-07 11:10:10|118.92|116.72|118.92|116.72|118.92|116.72|118.92|116.72|0
1633605020000|2021-10-07 11:10:20|118.86|116.66|118.86|116.66|118.86|116.66|118.86|116.66|0
1633605030000|2021-10-07 11:10:30|118.8|116.6|118.86|116.66|118.86|116.66|118.8|116.6|0
1633605040000|2021-10-07 11:10:40|118.83|116.63|118.86|116.66|118.86|116.66|118.83|116.63|0
1633605050000|2021-10-07 11:10:50|118.8|116.6|118.8|116.6|118.8|116.6|118.8|116.6|0
1633605060000|2021-10-07 11:11:00|118.73|116.53|118.73|116.53|118.73|116.53|118.73|116.53|0
1633605070000|2021-10-07 11:11:10|118.8|116.6|118.73|116.53|118.8|116.6|118.73|116.53|0
1633605080000|2021-10-07 11:11:20|118.67|116.47|118.76|116.56|118.76|116.56|118.67|116.47|0
1633605090000|2021-10-07 11:11:30|118.73|116.53|118.73|116.53|118.73|116.53|118.73|116.53|0
1633605100000|2021-10-07 11:11:40|118.8|116.6|118.8|116.6|118.8|116.6|118.8|116.6|0
1633605110000|2021-10-07 11:11:50|118.89|116.69|118.99|116.79|118.99|116.79|118.86|116.66|0
1633605120000|2021-10-07 11:12:00|118.92|116.72|118.8|116.6|118.92|116.72|118.8|116.6|0
1633605130000|2021-10-07 11:12:10|118.83|116.63|118.8|116.6|118.83|116.63|118.8|116.6|0
1633605160000|2021-10-07 11:12:40|118.67|116.47|118.73|116.53|118.73|116.53|118.67|116.47|0
1633605170000|2021-10-07 11:12:50|118.67|116.47|118.73|116.53|118.73|116.53|118.67|116.47|0
1633605180000|2021-10-07 11:13:00|118.7|116.5|118.67|116.47|118.7|116.5|118.67|116.47|0
1633605190000|2021-10-07 11:13:10|118.6|116.4|118.6|116.4|118.6|116.4|118.6|116.4|0
1633605200000|2021-10-07 11:13:20|118.54|116.34|118.54|116.34|118.54|116.34|118.54|116.34|0
1633605210000|2021-10-07 11:13:30|118.47|116.27|118.47|116.27|118.47|116.27|118.47|116.27|0
1633605220000|2021-10-07 11:13:40|118.44|116.24|118.54|116.34|118.54|116.34|118.44|116.24|0
1633605230000|2021-10-07 11:13:50|118.6|116.4|118.67|116.47|118.67|116.47|118.6|116.4|0
1633605240000|2021-10-07 11:14:00|118.73|116.53|118.6|116.4|118.73|116.53|118.6|116.4|0
1633605250000|2021-10-07 11:14:10|118.67|116.47|118.67|116.47|118.67|116.47|118.67|116.47|0
1633605270000|2021-10-07 11:14:30|118.6|116.4|118.6|116.4|118.6|116.4|118.6|116.4|0
1633605280000|2021-10-07 11:14:40|118.67|116.47|118.67|116.47|118.73|116.53|118.67|116.47|0
1633605300000|2021-10-07 11:15:00|118.73|116.53|118.67|116.47|118.73|116.53|118.67|116.47|0
1633605310000|2021-10-07 11:15:10|118.6|116.4|118.6|116.4|118.6|116.4|118.6|116.4|0
1633605320000|2021-10-07 11:15:20|118.54|116.34|118.54|116.34|118.54|116.34|118.54|116.34|0
1633605330000|2021-10-07 11:15:30|118.6|116.4|118.54|116.34|118.6|116.4|118.54|116.34|0
1633605340000|2021-10-07 11:15:40|118.47|116.27|118.47|116.27|118.47|116.27|118.47|116.27|0
1633605350000|2021-10-07 11:15:50|118.41|116.21|118.47|116.27|118.47|116.27|118.41|116.21|0
1633605360000|2021-10-07 11:16:00|118.41|116.21|118.41|116.21|118.41|116.21|118.41|116.21|0
1633605370000|2021-10-07 11:16:10|118.47|116.27|118.47|116.27|118.47|116.27|118.47|116.27|0
1633605390000|2021-10-07 11:16:30|118.54|116.34|118.54|116.34|118.54|116.34|118.47|116.27|0
1633605400000|2021-10-07 11:16:40|118.47|116.27|118.47|116.27|118.47|116.27|118.47|116.27|0
1633605410000|2021-10-07 11:16:50|118.41|116.21|118.41|116.21|118.41|116.21|118.41|116.21|0
1633605420000|2021-10-07 11:17:00|118.35|116.15|118.35|116.15|118.35|116.15|118.28|116.08|0
1633605430000|2021-10-07 11:17:10|118.28|116.08|118.28|116.08|118.34|116.14|118.28|116.08|0
1633605440000|2021-10-07 11:17:20|118.34|116.14|118.34|116.14|118.34|116.14|118.28|116.08|0
1633605450000|2021-10-07 11:17:30|118.28|116.08|118.15|115.95|118.28|116.08|118.15|115.95|0
1633605460000|2021-10-07 11:17:40|118.22|116.02|118.15|115.95|118.22|116.02|118.15|115.95|0
1633605470000|2021-10-07 11:17:50|117.96|115.76|118.03|115.83|118.03|115.83|117.96|115.76|0
1633605490000|2021-10-07 11:18:10|117.96|115.76|118.09|115.89|118.09|115.89|117.96|115.76|0
1633605500000|2021-10-07 11:18:20|118.03|115.83|118.09|115.89|118.09|115.89|118.03|115.83|0
1633605530000|2021-10-07 11:18:50|118.03|115.83|118.03|115.83|118.03|115.83|118.03|115.83|0
1633605540000|2021-10-07 11:19:00|117.96|115.76|118.03|115.83|118.03|115.83|117.96|115.76|0
1633605550000|2021-10-07 11:19:10|118.09|115.89|118.22|116.02|118.22|116.02|118.09|115.89|0
1633605570000|2021-10-07 11:19:30|118.15|115.95|118.15|115.95|118.15|115.95|118.15|115.95|0
1633605590000|2021-10-07 11:19:50|118.22|116.02|118.15|115.95|118.22|116.02|118.15|115.95|0
1633605600000|2021-10-07 11:20:00|118.09|115.89|118.09|115.89|118.09|115.89|118.09|115.89|0
1633605610000|2021-10-07 11:20:10|118.15|115.95|118.28|116.08|118.28|116.08|118.15|115.95|0
1633605620000|2021-10-07 11:20:20|118.22|116.02|118.22|116.02|118.22|116.02|118.22|116.02|0
1633605640000|2021-10-07 11:20:40|118.15|115.95|118.18|115.98|118.22|116.02|118.15|115.95|0
1633605650000|2021-10-07 11:20:50|118.22|116.02|118.12|115.92|118.22|116.02|118.09|115.89|0
1633605660000|2021-10-07 11:21:00|118.15|115.95|118.15|115.95|118.15|115.95|118.15|115.95|0
1633605670000|2021-10-07 11:21:10|118.12|115.92|118.12|115.92|118.12|115.92|118.12|115.92|0
1633605680000|2021-10-07 11:21:20|118.09|115.89|117.96|115.76|118.12|115.92|117.96|115.76|0
1633605690000|2021-10-07 11:21:30|118.02|115.82|118.02|115.82|118.02|115.82|118.02|115.82|0
1633605700000|2021-10-07 11:21:40|117.96|115.76|118.02|115.82|118.02|115.82|117.96|115.76|0
1633605710000|2021-10-07 11:21:50|118.09|115.89|118.02|115.82|118.09|115.89|118.02|115.82|0
1633605720000|2021-10-07 11:22:00|118.09|115.89|118.02|115.82|118.09|115.89|118.02|115.82|0
1633605730000|2021-10-07 11:22:10|117.96|115.76|117.9|115.7|117.96|115.76|117.9|115.7|0
1633605740000|2021-10-07 11:22:20|117.96|115.76|117.96|115.76|117.96|115.76|117.96|115.76|0
1633605750000|2021-10-07 11:22:30|118.02|115.82|117.96|115.76|118.02|115.82|117.96|115.76|0
1633605760000|2021-10-07 11:22:40|117.99|115.79|117.96|115.76|117.99|115.79|117.96|115.76|0
1633605770000|2021-10-07 11:22:50|118.02|115.82|118.02|115.82|118.02|115.82|118.02|115.82|0
1633605780000|2021-10-07 11:23:00|117.96|115.76|118.02|115.82|118.02|115.82|117.96|115.76|0
1633605790000|2021-10-07 11:23:10|118.09|115.89|118.09|115.89|118.09|115.89|118.09|115.89|0
1633605800000|2021-10-07 11:23:20|118.02|115.82|118.02|115.82|118.02|115.82|118.02|115.82|0
1633605820000|2021-10-07 11:23:40|117.96|115.76|117.96|115.76|117.96|115.76|117.96|115.76|0
1633605830000|2021-10-07 11:23:50|117.9|115.7|117.9|115.7|117.9|115.7|117.9|115.7|0
1633605840000|2021-10-07 11:24:00|117.96|115.76|118.02|115.82|118.02|115.82|117.96|115.76|0
1633605860000|2021-10-07 11:24:20|117.96|115.76|117.9|115.7|117.96|115.76|117.9|115.7|0
1633605870000|2021-10-07 11:24:30|117.96|115.76|117.89|115.69|117.96|115.76|117.89|115.69|0
1633605880000|2021-10-07 11:24:40|117.96|115.76|117.89|115.69|117.96|115.76|117.89|115.69|0
1633605890000|2021-10-07 11:24:50|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1633605900000|2021-10-07 11:25:00|117.96|115.76|117.89|115.69|117.96|115.76|117.89|115.69|0
1633605920000|2021-10-07 11:25:20|117.83|115.63|117.83|115.63|117.83|115.63|117.83|115.63|0
1633605930000|2021-10-07 11:25:30|117.77|115.57|117.83|115.63|117.83|115.63|117.77|115.57|0
1633605950000|2021-10-07 11:25:50|117.89|115.69|117.89|115.69|117.89|115.69|117.86|115.66|0
1633605960000|2021-10-07 11:26:00|117.96|115.76|117.89|115.69|117.96|115.76|117.89|115.69|0
1633605980000|2021-10-07 11:26:20|117.96|115.76|117.96|115.76|117.96|115.76|117.96|115.76|0
1633606000000|2021-10-07 11:26:40|118.02|115.82|118.02|115.82|118.02|115.82|118.02|115.82|0
1633606010000|2021-10-07 11:26:50|117.96|115.76|117.96|115.76|117.96|115.76|117.96|115.76|0
1633606020000|2021-10-07 11:27:00|117.99|115.79|117.96|115.76|117.99|115.79|117.96|115.76|0
1633606030000|2021-10-07 11:27:10|118.02|115.82|118.02|115.82|118.02|115.82|117.96|115.76|0
1633606050000|2021-10-07 11:27:30|118.08|115.88|118.02|115.82|118.08|115.88|118.02|115.82|0
1633606060000|2021-10-07 11:27:40|117.96|115.76|117.96|115.76|117.96|115.76|117.96|115.76|0
1633606090000|2021-10-07 11:28:10|117.89|115.69|117.89|115.69|117.89|115.69|117.89|115.69|0
1633606100000|2021-10-07 11:28:20|117.96|115.76|118.02|115.82|118.02|115.82|117.96|115.76|0
1633606110000|2021-10-07 11:28:30|117.96|115.76|118.02|115.82|118.02|115.82|117.96|115.76|0
1633606120000|2021-10-07 11:28:40|117.96|115.76|117.96|115.76|117.96|115.76|117.96|115.76|0
1633606140000|2021-10-07 11:29:00|118.02|115.82|117.96|115.76|118.02|115.82|117.96|115.76|0
1633606160000|2021-10-07 11:29:20|118.02|115.82|118.02|115.82|118.02|115.82|117.96|115.76|0
1633606170000|2021-10-07 11:29:30|118.08|115.88|117.82|115.62|120.64|118.44|117.82|115.62|0
1633606180000|2021-10-07 11:29:40|117.76|115.56|117.79|115.59|117.79|115.59|117.76|115.56|0
1633606190000|2021-10-07 11:29:50|117.76|115.56|117.76|115.56|117.76|115.56|117.76|115.56|0
1633606210000|2021-10-07 11:30:10|117.82|115.62|117.82|115.62|117.82|115.62|117.82|115.62|0
1633606230000|2021-10-07 11:30:30|117.88|115.68|117.88|115.68|117.88|115.68|117.88|115.68|0
1633606260000|2021-10-07 11:31:00|117.95|115.75|117.88|115.68|117.95|115.75|117.88|115.68|0
1633606270000|2021-10-07 11:31:10|117.95|115.75|117.82|115.62|117.95|115.75|117.82|115.62|0
1633606280000|2021-10-07 11:31:20|117.88|115.68|117.88|115.68|117.88|115.68|117.88|115.68|0
1633606290000|2021-10-07 11:31:30|117.92|115.72|118.01|115.81|118.01|115.81|117.92|115.72|0
1633606300000|2021-10-07 11:31:40|118.07|115.87|118.07|115.87|118.07|115.87|118.07|115.87|0
1633606310000|2021-10-07 11:31:50|118.14|115.94|118.01|115.81|118.14|115.94|118.01|115.81|0
1633606320000|2021-10-07 11:32:00|117.95|115.75|117.95|115.75|117.95|115.75|117.95|115.75|0
1633606330000|2021-10-07 11:32:10|118.01|115.81|118.07|115.87|118.07|115.87|118.01|115.81|0
1633606350000|2021-10-07 11:32:30|118.2|116|118.27|116.07|118.27|116.07|118.2|116|0
1633606360000|2021-10-07 11:32:40|118.33|116.13|118.33|116.13|118.33|116.13|118.33|116.13|0
1633606370000|2021-10-07 11:32:50|118.27|116.07|118.33|116.13|118.33|116.13|118.27|116.07|0
1633606380000|2021-10-07 11:33:00|118.39|116.19|118.27|116.07|118.39|116.19|118.27|116.07|0
1633606390000|2021-10-07 11:33:10|118.14|115.94|118.2|116|118.27|116.07|118.14|115.94|0
1633606400000|2021-10-07 11:33:20|118.27|116.07|118.2|116|118.27|116.07|118.2|116|0
1633606410000|2021-10-07 11:33:30|118.14|115.94|118.07|115.87|118.14|115.94|118.07|115.87|0
1633606420000|2021-10-07 11:33:40|118.01|115.81|117.88|115.68|118.01|115.81|117.88|115.68|0
1633606430000|2021-10-07 11:33:50|117.95|115.75|118.07|115.87|118.07|115.87|117.95|115.75|0
1633606440000|2021-10-07 11:34:00|118.01|115.81|118.07|115.87|118.11|115.91|118.01|115.81|0
1633606450000|2021-10-07 11:34:10|118.2|116|118.2|116|118.2|116|118.2|116|0
1633606460000|2021-10-07 11:34:20|118.14|115.94|118.07|115.87|118.14|115.94|118.07|115.87|0
1633606470000|2021-10-07 11:34:30|118.01|115.81|118.07|115.87|118.07|115.87|118.01|115.81|0
1633606480000|2021-10-07 11:34:40|118.14|115.94|118.14|115.94|118.14|115.94|118.14|115.94|0
1633606490000|2021-10-07 11:34:50|118.11|115.91|118.11|115.91|118.11|115.91|118.07|115.87|0
1633606500000|2021-10-07 11:35:00|118.14|115.94|118.07|115.87|118.14|115.94|118.07|115.87|0
1633606510000|2021-10-07 11:35:10|118.01|115.81|118.07|115.87|118.07|115.87|118.01|115.81|0
1633606520000|2021-10-07 11:35:20|118.14|115.94|117.95|115.75|118.14|115.94|117.95|115.75|0
1633606540000|2021-10-07 11:35:40|118.01|115.81|117.95|115.75|118.01|115.81|117.95|115.75|0
1633606550000|2021-10-07 11:35:50|118.01|115.81|118.01|115.81|118.01|115.81|118.01|115.81|0
1633606560000|2021-10-07 11:36:00|117.95|115.75|117.88|115.68|117.95|115.75|117.88|115.68|0
1633606570000|2021-10-07 11:36:10|117.85|115.65|117.82|115.62|117.85|115.65|117.82|115.62|0
1633606580000|2021-10-07 11:36:20|117.75|115.55|117.94|115.74|117.94|115.74|117.75|115.55|0
1633606590000|2021-10-07 11:36:30|118.01|115.81|118.01|115.81|118.01|115.81|118.01|115.81|0
1633606600000|2021-10-07 11:36:40|117.94|115.74|117.94|115.74|117.94|115.74|117.94|115.74|0
1633606620000|2021-10-07 11:37:00|117.88|115.68|117.94|115.74|117.94|115.74|117.88|115.68|0
1633606630000|2021-10-07 11:37:10|117.82|115.62|117.82|115.62|117.88|115.68|117.82|115.62|0
1633606640000|2021-10-07 11:37:20|117.88|115.68|117.94|115.74|117.94|115.74|117.88|115.68|0
1633606660000|2021-10-07 11:37:40|117.88|115.68|117.82|115.62|117.88|115.68|117.82|115.62|0
1633606680000|2021-10-07 11:38:00|117.75|115.55|117.69|115.49|117.75|115.55|117.63|115.43|0
1633606690000|2021-10-07 11:38:10|117.75|115.55|117.69|115.49|117.75|115.55|117.69|115.49|0
1633606700000|2021-10-07 11:38:20|117.72|115.52|117.56|115.36|117.72|115.52|117.56|115.36|0
1633606710000|2021-10-07 11:38:30|117.5|115.3|117.43|115.23|117.5|115.3|117.43|115.23|0
1633606720000|2021-10-07 11:38:40|117.37|115.17|117.37|115.17|117.37|115.17|117.37|115.17|0
1633606730000|2021-10-07 11:38:50|117.43|115.23|117.37|115.17|117.43|115.23|117.37|115.17|0
1633606740000|2021-10-07 11:39:00|117.43|115.23|117.56|115.36|117.56|115.36|117.43|115.23|0
1633606750000|2021-10-07 11:39:10|117.63|115.43|117.56|115.36|117.63|115.43|117.56|115.36|0
1633606760000|2021-10-07 11:39:20|117.62|115.42|117.62|115.42|117.62|115.42|117.62|115.42|0
1633606770000|2021-10-07 11:39:30|117.56|115.36|117.56|115.36|117.56|115.36|117.56|115.36|0
1633606780000|2021-10-07 11:39:40|117.62|115.42|117.62|115.42|117.62|115.42|117.62|115.42|0
1633606790000|2021-10-07 11:39:50|117.66|115.46|117.69|115.49|117.69|115.49|117.66|115.46|0
1633606800000|2021-10-07 11:40:00|117.62|115.42|117.62|115.42|117.62|115.42|117.62|115.42|0
1633606820000|2021-10-07 11:40:20|117.66|115.46|117.69|115.49|117.69|115.49|117.66|115.46|0
1633606830000|2021-10-07 11:40:30|117.75|115.55|117.82|115.62|117.82|115.62|117.75|115.55|0
1633606840000|2021-10-07 11:40:40|117.75|115.55|117.75|115.55|117.82|115.62|117.75|115.55|0
1633606850000|2021-10-07 11:40:50|117.82|115.62|117.75|115.55|117.82|115.62|117.75|115.55|0
1633606860000|2021-10-07 11:41:00|117.82|115.62|117.88|115.68|117.88|115.68|117.82|115.62|0
1633606870000|2021-10-07 11:41:10|117.82|115.62|117.88|115.68|117.88|115.68|117.82|115.62|0
1633606880000|2021-10-07 11:41:20|117.94|115.74|117.94|115.74|118.01|115.81|117.94|115.74|0
1633606910000|2021-10-07 11:41:50|118.01|115.81|118.01|115.81|118.01|115.81|118.01|115.81|0
1633606920000|2021-10-07 11:42:00|117.94|115.74|117.94|115.74|117.94|115.74|117.94|115.74|0
1633606930000|2021-10-07 11:42:10|118.01|115.81|117.98|115.78|118.01|115.81|117.98|115.78|0
1633606940000|2021-10-07 11:42:20|118.01|115.81|118.01|115.81|118.01|115.81|118.01|115.81|0
1633606950000|2021-10-07 11:42:30|117.94|115.74|118.01|115.81|118.01|115.81|117.94|115.74|0
1633606970000|2021-10-07 11:42:50|117.94|115.74|117.94|115.74|117.94|115.74|117.94|115.74|0
1633606980000|2021-10-07 11:43:00|117.88|115.68|117.81|115.61|117.88|115.68|117.81|115.61|0
1633606990000|2021-10-07 11:43:10|117.88|115.68|117.88|115.68|117.88|115.68|117.88|115.68|0
1633607000000|2021-10-07 11:43:20|117.94|115.74|117.94|115.74|117.94|115.74|117.94|115.74|0
1633607010000|2021-10-07 11:43:30|117.91|115.71|117.94|115.74|117.94|115.74|117.91|115.71|0
1633607020000|2021-10-07 11:43:40|117.88|115.68|117.94|115.74|117.94|115.74|117.88|115.68|0
1633607030000|2021-10-07 11:43:50|118.01|115.81|118.01|115.81|118.01|115.81|118.01|115.81|0
1633607040000|2021-10-07 11:44:00|117.94|115.74|117.94|115.74|117.94|115.74|117.94|115.74|0
1633607050000|2021-10-07 11:44:10|118.01|115.81|118|115.8|118.01|115.81|118|115.8|0
1633607060000|2021-10-07 11:44:20|117.88|115.68|117.81|115.61|117.88|115.68|117.81|115.61|0
1633607070000|2021-10-07 11:44:30|117.88|115.68|117.94|115.74|117.94|115.74|117.88|115.68|0
1633607080000|2021-10-07 11:44:40|117.88|115.68|117.88|115.68|117.91|115.71|117.88|115.68|0
1633607090000|2021-10-07 11:44:50|117.81|115.61|117.81|115.61|117.81|115.61|117.81|115.61|0
1633607100000|2021-10-07 11:45:00|117.88|115.68|117.81|115.61|117.88|115.68|117.81|115.61|0
1633607140000|2021-10-07 11:45:40|117.88|115.68|117.81|115.61|117.88|115.68|117.81|115.61|0
1633607150000|2021-10-07 11:45:50|117.88|115.68|117.81|115.61|117.88|115.68|117.81|115.61|0
1633607160000|2021-10-07 11:46:00|117.75|115.55|117.75|115.55|117.75|115.55|117.75|115.55|0
1633607170000|2021-10-07 11:46:10|117.69|115.49|117.69|115.49|117.69|115.49|117.69|115.49|0
1633607200000|2021-10-07 11:46:40|117.62|115.42|117.49|115.29|117.62|115.42|117.49|115.29|0
1633607220000|2021-10-07 11:47:00|117.56|115.36|117.56|115.36|117.56|115.36|117.56|115.36|0
1633607230000|2021-10-07 11:47:10|117.49|115.29|117.49|115.29|117.49|115.29|117.49|115.29|0
1633607240000|2021-10-07 11:47:20|117.56|115.36|117.56|115.36|117.56|115.36|117.56|115.36|0
1633607250000|2021-10-07 11:47:30|117.62|115.42|117.68|115.48|117.68|115.48|117.62|115.42|0
1633607290000|2021-10-07 11:48:10|117.62|115.42|117.68|115.48|117.68|115.48|117.62|115.42|0
1633607300000|2021-10-07 11:48:20|117.62|115.42|117.68|115.48|117.68|115.48|117.62|115.42|0
1633607310000|2021-10-07 11:48:30|117.62|115.42|117.62|115.42|117.62|115.42|117.62|115.42|0
1633607320000|2021-10-07 11:48:40|117.68|115.48|117.68|115.48|117.68|115.48|117.68|115.48|0
1633607350000|2021-10-07 11:49:10|117.62|115.42|117.62|115.42|117.62|115.42|117.62|115.42|0
1633607360000|2021-10-07 11:49:20|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1633607370000|2021-10-07 11:49:30|117.68|115.48|117.68|115.48|117.68|115.48|117.65|115.45|0
1633607380000|2021-10-07 11:49:40|117.75|115.55|117.75|115.55|117.75|115.55|117.75|115.55|0
1633607420000|2021-10-07 11:50:20|117.68|115.48|117.68|115.48|117.68|115.48|117.68|115.48|0
1633607430000|2021-10-07 11:50:30|117.65|115.45|117.65|115.45|117.68|115.48|117.65|115.45|0
1633607440000|2021-10-07 11:50:40|117.68|115.48|117.62|115.42|117.68|115.48|117.62|115.42|0
1633607460000|2021-10-07 11:51:00|117.68|115.48|117.62|115.42|117.68|115.48|117.62|115.42|0
1633607470000|2021-10-07 11:51:10|117.68|115.48|117.62|115.42|117.68|115.48|117.62|115.42|0
1633607480000|2021-10-07 11:51:20|117.68|115.48|117.87|115.67|117.87|115.67|117.68|115.48|0
1633607490000|2021-10-07 11:51:30|117.84|115.64|117.84|115.64|117.84|115.64|117.84|115.64|0
1633607500000|2021-10-07 11:51:40|117.87|115.67|117.94|115.74|117.94|115.74|117.87|115.67|0
1633607520000|2021-10-07 11:52:00|117.97|115.77|117.94|115.74|118|115.8|117.94|115.74|0
1633607530000|2021-10-07 11:52:10|118|115.8|118|115.8|118.06|115.86|118|115.8|0
1633607540000|2021-10-07 11:52:20|117.94|115.74|117.94|115.74|117.94|115.74|117.94|115.74|0
1633607550000|2021-10-07 11:52:30|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1633607560000|2021-10-07 11:52:40|117.94|115.74|117.87|115.67|117.94|115.74|117.87|115.67|0
1633607570000|2021-10-07 11:52:50|117.94|115.74|118|115.8|118|115.8|117.94|115.74|0
1633607590000|2021-10-07 11:53:10|117.94|115.74|117.97|115.77|117.97|115.77|117.94|115.74|0
1633607600000|2021-10-07 11:53:20|118|115.8|118.06|115.86|118.06|115.86|118|115.8|0
1633607630000|2021-10-07 11:53:50|118|115.8|118.06|115.86|118.06|115.86|118|115.8|0
1633607660000|2021-10-07 11:54:20|118|115.8|118|115.8|118|115.8|118|115.8|0
1633607680000|2021-10-07 11:54:40|118.06|115.86|118.06|115.86|118.06|115.86|118|115.8|0
1633607710000|2021-10-07 11:55:10|118|115.8|118|115.8|118|115.8|118|115.8|0
1633607720000|2021-10-07 11:55:20|118.06|115.86|118.06|115.86|118.06|115.86|118.06|115.86|0
1633607750000|2021-10-07 11:55:50|118|115.8|118|115.8|118|115.8|118|115.8|0
1633607760000|2021-10-07 11:56:00|118.06|115.86|118.06|115.86|118.06|115.86|118.06|115.86|0
1633607810000|2021-10-07 11:56:50|118.13|115.93|118.13|115.93|118.13|115.93|118.13|115.93|0
1633607820000|2021-10-07 11:57:00|118.19|115.99|118.25|116.05|118.25|116.05|118.19|115.99|0
1633607830000|2021-10-07 11:57:10|118.19|115.99|118.13|115.93|118.19|115.99|118.13|115.93|0
1633607850000|2021-10-07 11:57:30|118.19|115.99|118.19|115.99|118.19|115.99|118.19|115.99|0
1633607860000|2021-10-07 11:57:40|118.25|116.05|118.25|116.05|118.25|116.05|118.25|116.05|0
1633607870000|2021-10-07 11:57:50|118.19|115.99|118.25|116.05|118.25|116.05|118.19|115.99|0
1633607880000|2021-10-07 11:58:00|118.19|115.99|118.13|115.93|118.19|115.99|118.13|115.93|0
1633607890000|2021-10-07 11:58:10|118.19|115.99|118.25|116.05|118.25|116.05|118.19|115.99|0
1633607900000|2021-10-07 11:58:20|118.32|116.12|118.29|116.09|118.32|116.12|118.25|116.05|0
1633607910000|2021-10-07 11:58:30|118.25|116.05|118.25|116.05|118.25|116.05|118.25|116.05|0
1633607920000|2021-10-07 11:58:40|118.32|116.12|118.32|116.12|118.32|116.12|118.32|116.12|0
1633607930000|2021-10-07 11:58:50|118.38|116.18|118.38|116.18|118.38|116.18|118.38|116.18|0
1633607940000|2021-10-07 11:59:00|118.32|116.12|118.32|116.12|118.32|116.12|118.32|116.12|0
1633607950000|2021-10-07 11:59:10|118.29|116.09|118.32|116.12|118.32|116.12|118.29|116.09|0
1633607960000|2021-10-07 11:59:20|118.25|116.05|118.13|115.93|118.25|116.05|118.13|115.93|0
1633607970000|2021-10-07 11:59:30|118.19|115.99|118.19|115.99|118.19|115.99|118.19|115.99|0
1633607980000|2021-10-07 11:59:40|118.25|116.05|118.19|115.99|118.25|116.05|118.19|115.99|0
1633607990000|2021-10-07 11:59:50|118.13|115.93|118.13|115.93|118.13|115.93|118.13|115.93|0
1633608000000|2021-10-07 12:00:00|118.12|115.92|118.12|115.92|118.12|115.92|118.12|115.92|0
1633608010000|2021-10-07 12:00:10|118.06|115.86|118.06|115.86|118.06|115.86|118.06|115.86|0
1633608020000|2021-10-07 12:00:20|118.12|115.92|118|115.8|118.12|115.92|118|115.8|0
1633608030000|2021-10-07 12:00:30|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1633608040000|2021-10-07 12:00:40|118|115.8|118|115.8|118|115.8|118|115.8|0
1633608050000|2021-10-07 12:00:50|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1633608060000|2021-10-07 12:01:00|118|115.8|118|115.8|118|115.8|118|115.8|0
1633608080000|2021-10-07 12:01:20|117.87|115.67|117.93|115.73|117.93|115.73|117.87|115.67|0
1633608100000|2021-10-07 12:01:40|118|115.8|118.25|116.05|118.25|116.05|118|115.8|0
1633608110000|2021-10-07 12:01:50|118.19|115.99|118.16|115.96|118.19|115.99|118.16|115.96|0
1633608120000|2021-10-07 12:02:00|118.12|115.92|118.06|115.86|118.12|115.92|118.06|115.86|0
1633608130000|2021-10-07 12:02:10|118.19|115.99|118.19|115.99|118.19|115.99|118.19|115.99|0
1633608140000|2021-10-07 12:02:20|118.25|116.05|118.06|115.86|118.25|116.05|118|115.8|0
1633608160000|2021-10-07 12:02:40|118.12|115.92|118.06|115.86|118.12|115.92|118.06|115.86|0
1633608190000|2021-10-07 12:03:10|117.93|115.73|117.8|115.6|117.93|115.73|117.8|115.6|0
1633608200000|2021-10-07 12:03:20|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1633608240000|2021-10-07 12:04:00|117.93|115.73|118.06|115.86|118.06|115.86|117.93|115.73|0
1633608250000|2021-10-07 12:04:10|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1633608260000|2021-10-07 12:04:20|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1633608270000|2021-10-07 12:04:30|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1633608280000|2021-10-07 12:04:40|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1633608300000|2021-10-07 12:05:00|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1633608320000|2021-10-07 12:05:20|117.74|115.54|117.8|115.6|117.8|115.6|117.74|115.54|0
1633608340000|2021-10-07 12:05:40|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1633608350000|2021-10-07 12:05:50|117.8|115.6|117.8|115.6|117.87|115.67|117.8|115.6|0
1633608360000|2021-10-07 12:06:00|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1633608370000|2021-10-07 12:06:10|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1633608390000|2021-10-07 12:06:30|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1633608400000|2021-10-07 12:06:40|117.8|115.6|117.87|115.67|117.87|115.67|117.8|115.6|0
1633608420000|2021-10-07 12:07:00|117.93|115.73|117.8|115.6|117.93|115.73|117.8|115.6|0
1633608430000|2021-10-07 12:07:10|117.87|115.67|117.87|115.67|117.87|115.67|117.8|115.6|0
1633608440000|2021-10-07 12:07:20|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1633608450000|2021-10-07 12:07:30|117.87|115.67|117.93|115.73|117.93|115.73|117.87|115.67|0
1633608460000|2021-10-07 12:07:40|117.99|115.79|117.99|115.79|117.99|115.79|117.99|115.79|0
1633608480000|2021-10-07 12:08:00|118.06|115.86|117.99|115.79|118.06|115.86|117.99|115.79|0
1633608490000|2021-10-07 12:08:10|118.06|115.86|118.12|115.92|118.12|115.92|118.06|115.86|0
1633608500000|2021-10-07 12:08:20|118.18|115.98|118.18|115.98|118.18|115.98|118.18|115.98|0
1633608510000|2021-10-07 12:08:30|118.12|115.92|118.18|115.98|118.18|115.98|118.12|115.92|0
1633608520000|2021-10-07 12:08:40|118.12|115.92|118.18|115.98|118.18|115.98|118.12|115.92|0
1633608530000|2021-10-07 12:08:50|118.12|115.92|118.12|115.92|118.12|115.92|118.12|115.92|0
1633608540000|2021-10-07 12:09:00|118.06|115.86|117.99|115.79|118.06|115.86|117.99|115.79|0
1633608550000|2021-10-07 12:09:10|118.06|115.86|118.06|115.86|118.06|115.86|118.06|115.86|0
1633608560000|2021-10-07 12:09:20|117.99|115.79|117.99|115.79|117.99|115.79|117.99|115.79|0
1633608570000|2021-10-07 12:09:30|118.06|115.86|118.06|115.86|118.06|115.86|118.06|115.86|0
1633608580000|2021-10-07 12:09:40|118.12|115.92|118.12|115.92|118.12|115.92|118.06|115.86|0
1633608590000|2021-10-07 12:09:50|118.18|115.98|118.18|115.98|118.18|115.98|118.18|115.98|0
1633608600000|2021-10-07 12:10:00|118.25|116.05|118.25|116.05|118.25|116.05|118.18|115.98|0
1633608610000|2021-10-07 12:10:10|118.18|115.98|118.31|116.11|118.31|116.11|118.18|115.98|0
1633608640000|2021-10-07 12:10:40|118.38|116.18|118.44|116.24|118.44|116.24|118.38|116.18|0
1633608650000|2021-10-07 12:10:50|118.5|116.3|118.5|116.3|118.5|116.3|118.44|116.24|0
1633608660000|2021-10-07 12:11:00|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1633608670000|2021-10-07 12:11:10|118.5|116.3|118.44|116.24|118.5|116.3|118.44|116.24|0
1633608680000|2021-10-07 12:11:20|118.38|116.18|118.44|116.24|118.5|116.3|118.38|116.18|0
1633608700000|2021-10-07 12:11:40|118.5|116.3|118.57|116.37|118.57|116.37|118.5|116.3|0
1633608710000|2021-10-07 12:11:50|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1633608720000|2021-10-07 12:12:00|118.57|116.37|118.57|116.37|118.57|116.37|118.5|116.3|0
1633608730000|2021-10-07 12:12:10|118.5|116.3|118.57|116.37|118.57|116.37|118.5|116.3|0
1633608740000|2021-10-07 12:12:20|118.54|116.34|118.57|116.37|118.57|116.37|118.54|116.34|0
1633608750000|2021-10-07 12:12:30|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1633608780000|2021-10-07 12:13:00|118.44|116.24|118.44|116.24|118.5|116.3|118.44|116.24|0
1633608790000|2021-10-07 12:13:10|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633608800000|2021-10-07 12:13:20|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1633608810000|2021-10-07 12:13:30|118.37|116.17|118.37|116.17|118.37|116.17|118.31|116.11|0
1633608820000|2021-10-07 12:13:40|118.44|116.24|118.44|116.24|118.44|116.24|118.37|116.17|0
1633608830000|2021-10-07 12:13:50|118.37|116.17|118.44|116.24|118.44|116.24|118.37|116.17|0
1633608840000|2021-10-07 12:14:00|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633608850000|2021-10-07 12:14:10|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633608870000|2021-10-07 12:14:30|118.34|116.14|118.34|116.14|118.34|116.14|118.34|116.14|0
1633608880000|2021-10-07 12:14:40|118.31|116.11|118.44|116.24|118.44|116.24|118.31|116.11|0
1633608890000|2021-10-07 12:14:50|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633608900000|2021-10-07 12:15:00|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1633608910000|2021-10-07 12:15:10|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1633608920000|2021-10-07 12:15:20|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633608960000|2021-10-07 12:16:00|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1633608970000|2021-10-07 12:16:10|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633608980000|2021-10-07 12:16:20|118.34|116.14|118.37|116.17|118.37|116.17|118.34|116.14|0
1633608990000|2021-10-07 12:16:30|118.5|116.3|118.44|116.24|118.5|116.3|118.44|116.24|0
1633609000000|2021-10-07 12:16:40|118.5|116.3|118.5|116.3|118.5|116.3|118.44|116.24|0
1633609010000|2021-10-07 12:16:50|118.44|116.24|118.37|116.17|118.44|116.24|118.37|116.17|0
1633609030000|2021-10-07 12:17:10|118.31|116.11|118.37|116.17|118.37|116.17|118.31|116.11|0
1633609050000|2021-10-07 12:17:30|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633609060000|2021-10-07 12:17:40|118.37|116.17|118.31|116.11|118.37|116.17|118.31|116.11|0
1633609090000|2021-10-07 12:18:10|118.24|116.04|118.24|116.04|118.24|116.04|118.24|116.04|0
1633609100000|2021-10-07 12:18:20|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633609110000|2021-10-07 12:18:30|118.24|116.04|118.24|116.04|118.24|116.04|118.24|116.04|0
1633609120000|2021-10-07 12:18:40|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633609130000|2021-10-07 12:18:50|118.24|116.04|118.24|116.04|118.24|116.04|118.24|116.04|0
1633609140000|2021-10-07 12:19:00|118.31|116.11|118.31|116.11|118.37|116.17|118.31|116.11|0
1633609180000|2021-10-07 12:19:40|118.37|116.17|118.5|116.3|118.5|116.3|118.37|116.17|0
1633609190000|2021-10-07 12:19:50|118.37|116.17|118.44|116.24|118.44|116.24|118.37|116.17|0
1633609200000|2021-10-07 12:20:00|118.5|116.3|118.43|116.23|118.5|116.3|118.43|116.23|0
1633609210000|2021-10-07 12:20:10|118.37|116.17|118.43|116.23|118.5|116.3|118.37|116.17|0
1633609220000|2021-10-07 12:20:20|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633609240000|2021-10-07 12:20:40|118.31|116.11|118.31|116.11|118.37|116.17|118.31|116.11|0
1633609250000|2021-10-07 12:20:50|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633609260000|2021-10-07 12:21:00|118.31|116.11|118.31|116.11|118.31|116.11|118.24|116.04|0
1633609270000|2021-10-07 12:21:10|118.37|116.17|118.31|116.11|118.37|116.17|118.31|116.11|0
1633609280000|2021-10-07 12:21:20|118.37|116.17|118.31|116.11|118.37|116.17|118.31|116.11|0
1633609310000|2021-10-07 12:21:50|118.24|116.04|118.24|116.04|118.24|116.04|118.24|116.04|0
1633609330000|2021-10-07 12:22:10|118.31|116.11|118.24|116.04|118.31|116.11|118.24|116.04|0
1633609340000|2021-10-07 12:22:20|118.31|116.11|118.24|116.04|118.31|116.11|118.24|116.04|0
1633609360000|2021-10-07 12:22:40|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633609370000|2021-10-07 12:22:50|118.24|116.04|118.31|116.11|118.31|116.11|118.24|116.04|0
1633609380000|2021-10-07 12:23:00|118.24|116.04|118.31|116.11|118.31|116.11|118.24|116.04|0
1633609390000|2021-10-07 12:23:10|118.24|116.04|118.24|116.04|118.31|116.11|118.24|116.04|0
1633609410000|2021-10-07 12:23:30|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633609420000|2021-10-07 12:23:40|118.24|116.04|118.37|116.17|118.37|116.17|118.24|116.04|0
1633609430000|2021-10-07 12:23:50|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633609450000|2021-10-07 12:24:10|118.24|116.04|118.24|116.04|118.24|116.04|118.24|116.04|0
1633609470000|2021-10-07 12:24:30|118.3|116.1|118.3|116.1|118.3|116.1|118.3|116.1|0
1633609480000|2021-10-07 12:24:40|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633609490000|2021-10-07 12:24:50|118.3|116.1|118.3|116.1|118.3|116.1|118.3|116.1|0
1633609510000|2021-10-07 12:25:10|118.24|116.04|118.24|116.04|118.24|116.04|118.24|116.04|0
1633609520000|2021-10-07 12:25:20|118.18|115.98|118.24|116.04|118.24|116.04|118.18|115.98|0
1633609540000|2021-10-07 12:25:40|118.18|115.98|118.18|115.98|118.18|115.98|118.18|115.98|0
1633609550000|2021-10-07 12:25:50|118.11|115.91|118.05|115.85|118.11|115.91|118.05|115.85|0
1633609560000|2021-10-07 12:26:00|117.98|115.78|118.05|115.85|118.05|115.85|117.98|115.78|0
1633609580000|2021-10-07 12:26:20|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1633609590000|2021-10-07 12:26:30|117.92|115.72|117.98|115.78|117.98|115.78|117.92|115.72|0
1633609610000|2021-10-07 12:26:50|118.05|115.85|118.05|115.85|118.05|115.85|118.05|115.85|0
1633609620000|2021-10-07 12:27:00|118.11|115.91|118.11|115.91|118.11|115.91|118.11|115.91|0
1633609630000|2021-10-07 12:27:10|118.05|115.85|118.05|115.85|118.05|115.85|118.05|115.85|0
1633609640000|2021-10-07 12:27:20|117.98|115.78|118.05|115.85|118.05|115.85|117.98|115.78|0
1633609650000|2021-10-07 12:27:30|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1633609680000|2021-10-07 12:28:00|117.92|115.72|117.92|115.72|117.92|115.72|117.92|115.72|0
1633609690000|2021-10-07 12:28:10|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1633609700000|2021-10-07 12:28:20|117.92|115.72|117.92|115.72|117.92|115.72|117.92|115.72|0
1633609710000|2021-10-07 12:28:30|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1633609720000|2021-10-07 12:28:40|118.05|115.85|118.05|115.85|118.05|115.85|118.05|115.85|0
1633609730000|2021-10-07 12:28:50|117.98|115.78|118.02|115.82|118.02|115.82|117.98|115.78|0
1633609740000|2021-10-07 12:29:00|118.05|115.85|118.05|115.85|118.05|115.85|118.05|115.85|0
1633609750000|2021-10-07 12:29:10|118.11|115.91|117.98|115.78|118.11|115.91|117.98|115.78|0
1633609760000|2021-10-07 12:29:20|118.05|115.85|118.05|115.85|118.05|115.85|118.05|115.85|0
1633609770000|2021-10-07 12:29:30|118.11|115.91|118.11|115.91|118.11|115.91|118.11|115.91|0
1633609780000|2021-10-07 12:29:40|118.17|115.97|118.17|115.97|118.17|115.97|118.17|115.97|0
1633609790000|2021-10-07 12:29:50|118.21|116.01|118.24|116.04|118.24|116.04|118.17|115.97|0
1633609800000|2021-10-07 12:30:00|118.17|115.97|118.37|116.17|118.37|116.17|118.17|115.97|0
1633609810000|2021-10-07 12:30:10|118.43|116.23|118.43|116.23|118.43|116.23|118.43|116.23|0
1633609820000|2021-10-07 12:30:20|118.49|116.29|118.43|116.23|118.49|116.29|118.43|116.23|0
1633609830000|2021-10-07 12:30:30|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633609840000|2021-10-07 12:30:40|118.3|116.1|118.3|116.1|118.3|116.1|118.3|116.1|0
1633609850000|2021-10-07 12:30:50|118.43|116.23|118.49|116.29|118.49|116.29|118.43|116.23|0
1633609860000|2021-10-07 12:31:00|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1633609870000|2021-10-07 12:31:10|118.62|116.42|118.62|116.42|118.62|116.42|118.62|116.42|0
1633609880000|2021-10-07 12:31:20|118.56|116.36|118.62|116.42|118.62|116.42|118.56|116.36|0
1633609900000|2021-10-07 12:31:40|118.69|116.49|118.62|116.42|118.69|116.49|118.62|116.42|0
1633609910000|2021-10-07 12:31:50|118.56|116.36|118.53|116.33|118.56|116.36|118.53|116.33|0
1633609920000|2021-10-07 12:32:00|118.49|116.29|118.56|116.36|118.56|116.36|118.49|116.29|0
1633609930000|2021-10-07 12:32:10|118.62|116.42|118.62|116.42|118.62|116.42|118.56|116.36|0
1633609940000|2021-10-07 12:32:20|118.56|116.36|118.43|116.23|118.62|116.42|118.43|116.23|0
1633609950000|2021-10-07 12:32:30|118.49|116.29|118.49|116.29|118.49|116.29|118.49|116.29|0
1633609960000|2021-10-07 12:32:40|118.56|116.36|118.56|116.36|118.59|116.39|118.56|116.36|0
1633609970000|2021-10-07 12:32:50|118.49|116.29|118.56|116.36|118.56|116.36|118.49|116.29|0
1633609980000|2021-10-07 12:33:00|118.49|116.29|118.43|116.23|118.49|116.29|118.43|116.23|0
1633609990000|2021-10-07 12:33:10|118.56|116.36|118.68|116.48|118.68|116.48|118.56|116.36|0
1633610000000|2021-10-07 12:33:20|118.62|116.42|118.62|116.42|118.62|116.42|118.62|116.42|0
1633610010000|2021-10-07 12:33:30|118.56|116.36|118.62|116.42|118.62|116.42|118.56|116.36|0
1633610030000|2021-10-07 12:33:50|118.68|116.48|118.68|116.48|118.68|116.48|118.68|116.48|0
1633610040000|2021-10-07 12:34:00|118.75|116.55|118.75|116.55|118.81|116.61|118.75|116.55|0
1633610050000|2021-10-07 12:34:10|118.68|116.48|118.68|116.48|118.68|116.48|118.68|116.48|0
1633610060000|2021-10-07 12:34:20|118.75|116.55|118.68|116.48|118.75|116.55|118.62|116.42|0
1633610070000|2021-10-07 12:34:30|118.62|116.42|118.62|116.42|118.62|116.42|118.62|116.42|0
1633610080000|2021-10-07 12:34:40|118.49|116.29|118.56|116.36|118.56|116.36|118.49|116.29|0
1633610090000|2021-10-07 12:34:50|118.49|116.29|118.49|116.29|118.49|116.29|118.49|116.29|0
1633610100000|2021-10-07 12:35:00|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1633610110000|2021-10-07 12:35:10|118.52|116.32|118.49|116.29|118.52|116.32|118.49|116.29|0
1633610130000|2021-10-07 12:35:30|118.43|116.23|118.43|116.23|118.43|116.23|118.43|116.23|0
1633610140000|2021-10-07 12:35:40|118.36|116.16|118.24|116.04|118.36|116.16|118.24|116.04|0
1633610150000|2021-10-07 12:35:50|118.17|115.97|118.24|116.04|118.24|116.04|118.17|115.97|0
1633610160000|2021-10-07 12:36:00|118.17|115.97|118.24|116.04|118.24|116.04|118.17|115.97|0
1633610170000|2021-10-07 12:36:10|118.3|116.1|118.24|116.04|118.3|116.1|118.24|116.04|0
1633610180000|2021-10-07 12:36:20|118.17|115.97|118.17|115.97|118.17|115.97|118.17|115.97|0
1633610190000|2021-10-07 12:36:30|118.24|116.04|118.24|116.04|118.24|116.04|118.24|116.04|0
1633610200000|2021-10-07 12:36:40|118.17|115.97|118.11|115.91|118.17|115.97|118.11|115.91|0
1633610210000|2021-10-07 12:36:50|118.04|115.84|118.04|115.84|118.11|115.91|118.04|115.84|0
1633610220000|2021-10-07 12:37:00|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1633610230000|2021-10-07 12:37:10|118.04|115.84|118.04|115.84|118.04|115.84|117.98|115.78|0
1633610240000|2021-10-07 12:37:20|118.01|115.81|117.98|115.78|118.04|115.84|117.98|115.78|0
1633610250000|2021-10-07 12:37:30|118.04|115.84|117.98|115.78|118.04|115.84|117.98|115.78|0
1633610260000|2021-10-07 12:37:40|118.04|115.84|117.98|115.78|118.04|115.84|117.98|115.78|0
1633610270000|2021-10-07 12:37:50|118.04|115.84|118.04|115.84|118.04|115.84|118.04|115.84|0
1633610280000|2021-10-07 12:38:00|118.11|115.91|118.04|115.84|118.11|115.91|118.04|115.84|0
1633610290000|2021-10-07 12:38:10|118.11|115.91|118.04|115.84|118.11|115.91|117.98|115.78|0
1633610300000|2021-10-07 12:38:20|117.92|115.72|117.92|115.72|117.92|115.72|117.92|115.72|0
1633610310000|2021-10-07 12:38:30|117.91|115.71|118.04|115.84|118.04|115.84|117.91|115.71|0
1633610320000|2021-10-07 12:38:40|118.11|115.91|118.23|116.03|118.23|116.03|118.11|115.91|0
1633610330000|2021-10-07 12:38:50|118.11|115.91|118.17|115.97|118.17|115.97|118.11|115.91|0
1633610340000|2021-10-07 12:39:00|118.11|115.91|118.11|115.91|118.11|115.91|118.11|115.91|0
1633610350000|2021-10-07 12:39:10|118.04|115.84|118.04|115.84|118.04|115.84|118.04|115.84|0
1633610370000|2021-10-07 12:39:30|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1633610380000|2021-10-07 12:39:40|118.04|115.84|118.04|115.84|118.04|115.84|118.04|115.84|0
1633610410000|2021-10-07 12:40:10|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1633610420000|2021-10-07 12:40:20|118.04|115.84|118.04|115.84|118.04|115.84|118.04|115.84|0
1633610440000|2021-10-07 12:40:40|117.98|115.78|117.91|115.71|117.98|115.78|117.91|115.71|0
1633610450000|2021-10-07 12:40:50|117.98|115.78|117.91|115.71|117.98|115.78|117.91|115.71|0
1633610460000|2021-10-07 12:41:00|117.85|115.65|117.72|115.52|117.85|115.65|117.72|115.52|0
1633610470000|2021-10-07 12:41:10|117.66|115.46|117.47|115.27|117.72|115.52|117.47|115.27|0
1633610480000|2021-10-07 12:41:20|117.4|115.2|117.34|115.14|117.4|115.2|117.34|115.14|0
1633610490000|2021-10-07 12:41:30|117.21|115.01|117.15|114.95|117.21|115.01|117.15|114.95|0
1633610500000|2021-10-07 12:41:40|117.21|115.01|117.21|115.01|117.21|115.01|117.09|114.89|0
1633610510000|2021-10-07 12:41:50|117.15|114.95|117.15|114.95|117.15|114.95|117.09|114.89|0
1633610520000|2021-10-07 12:42:00|117.02|114.82|117.15|114.95|117.15|114.95|117.02|114.82|0
1633610530000|2021-10-07 12:42:10|117.09|114.89|117.15|114.95|117.21|115.01|117.09|114.89|0
1633610540000|2021-10-07 12:42:20|117.21|115.01|117.34|115.14|117.34|115.14|117.21|115.01|0
1633610550000|2021-10-07 12:42:30|117.28|115.08|117.21|115.01|117.28|115.08|117.21|115.01|0
1633610560000|2021-10-07 12:42:40|117.28|115.08|117.4|115.2|117.4|115.2|117.28|115.08|0
1633610570000|2021-10-07 12:42:50|117.15|114.95|117.28|115.08|117.28|115.08|117.15|114.95|0
1633610580000|2021-10-07 12:43:00|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1633610600000|2021-10-07 12:43:20|117.47|115.27|117.47|115.27|117.47|115.27|117.47|115.27|0
1633610610000|2021-10-07 12:43:30|117.4|115.2|117.34|115.14|117.4|115.2|117.34|115.14|0
1633610620000|2021-10-07 12:43:40|117.4|115.2|117.47|115.27|117.47|115.27|117.4|115.2|0
1633610630000|2021-10-07 12:43:50|117.4|115.2|117.34|115.14|117.4|115.2|117.34|115.14|0
1633610640000|2021-10-07 12:44:00|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1633610650000|2021-10-07 12:44:10|117.47|115.27|117.47|115.27|117.47|115.27|117.47|115.27|0
1633610660000|2021-10-07 12:44:20|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1633610670000|2021-10-07 12:44:30|117.34|115.14|117.34|115.14|117.34|115.14|117.34|115.14|0
1633610680000|2021-10-07 12:44:40|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1633610700000|2021-10-07 12:45:00|117.47|115.27|117.28|115.08|117.47|115.27|117.28|115.08|0
1633610710000|2021-10-07 12:45:10|117.34|115.14|117.28|115.08|117.34|115.14|117.28|115.08|0
1633610720000|2021-10-07 12:45:20|117.34|115.14|117.28|115.08|117.34|115.14|117.28|115.08|0
1633610730000|2021-10-07 12:45:30|117.34|115.14|117.21|115.01|117.34|115.14|117.21|115.01|0
1633610740000|2021-10-07 12:45:40|117.15|114.95|117.15|114.95|117.15|114.95|117.15|114.95|0
1633610750000|2021-10-07 12:45:50|117.21|115.01|117.28|115.08|117.28|115.08|117.21|115.01|0
1633610760000|2021-10-07 12:46:00|117.34|115.14|117.4|115.2|117.4|115.2|117.34|115.14|0
1633610770000|2021-10-07 12:46:10|117.34|115.14|117.34|115.14|117.34|115.14|117.34|115.14|0
1633610780000|2021-10-07 12:46:20|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1633610800000|2021-10-07 12:46:40|117.34|115.14|117.34|115.14|117.4|115.2|117.34|115.14|0
1633610820000|2021-10-07 12:47:00|117.4|115.2|117.34|115.14|117.4|115.2|117.34|115.14|0
1633610830000|2021-10-07 12:47:10|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1633610840000|2021-10-07 12:47:20|117.47|115.27|117.46|115.26|117.47|115.27|117.46|115.26|0
1633610850000|2021-10-07 12:47:30|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1633610860000|2021-10-07 12:47:40|117.53|115.33|117.53|115.33|117.53|115.33|117.46|115.26|0
1633610870000|2021-10-07 12:47:50|117.46|115.26|117.53|115.33|117.53|115.33|117.46|115.26|0
1633610880000|2021-10-07 12:48:00|117.59|115.39|117.59|115.39|117.59|115.39|117.59|115.39|0
1633610890000|2021-10-07 12:48:10|117.66|115.46|117.66|115.46|117.66|115.46|117.66|115.46|0
1633610900000|2021-10-07 12:48:20|117.59|115.39|117.66|115.46|117.66|115.46|117.59|115.39|0
1633610910000|2021-10-07 12:48:30|117.59|115.39|117.66|115.46|117.66|115.46|117.59|115.39|0
1633610930000|2021-10-07 12:48:50|117.72|115.52|117.72|115.52|117.72|115.52|117.72|115.52|0
1633610940000|2021-10-07 12:49:00|117.66|115.46|117.72|115.52|117.72|115.52|117.66|115.46|0
1633610960000|2021-10-07 12:49:20|117.69|115.49|117.65|115.45|117.69|115.49|117.65|115.45|0
1633610980000|2021-10-07 12:49:40|117.72|115.52|117.72|115.52|117.72|115.52|117.72|115.52|0
1633611000000|2021-10-07 12:50:00|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1633611010000|2021-10-07 12:50:10|117.59|115.39|117.72|115.52|117.72|115.52|117.59|115.39|0
1633611040000|2021-10-07 12:50:40|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1633611050000|2021-10-07 12:50:50|117.59|115.39|117.62|115.42|117.62|115.42|117.59|115.39|0
1633611060000|2021-10-07 12:51:00|117.65|115.45|117.62|115.42|117.65|115.45|117.59|115.39|0
1633611070000|2021-10-07 12:51:10|117.59|115.39|117.53|115.33|117.59|115.39|117.53|115.33|0
1633611080000|2021-10-07 12:51:20|117.46|115.26|117.46|115.26|117.46|115.26|117.46|115.26|0
1633611090000|2021-10-07 12:51:30|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1633611110000|2021-10-07 12:51:50|117.46|115.26|117.4|115.2|117.46|115.26|117.4|115.2|0
1633611120000|2021-10-07 12:52:00|117.46|115.26|117.46|115.26|117.53|115.33|117.46|115.26|0
1633611130000|2021-10-07 12:52:10|117.53|115.33|117.59|115.39|117.59|115.39|117.53|115.33|0
1633611140000|2021-10-07 12:52:20|117.53|115.33|117.59|115.39|117.59|115.39|117.53|115.33|0
1633611160000|2021-10-07 12:52:40|117.53|115.33|117.46|115.26|117.53|115.33|117.46|115.26|0
1633611170000|2021-10-07 12:52:50|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1633611180000|2021-10-07 12:53:00|117.59|115.39|117.59|115.39|117.59|115.39|117.59|115.39|0
1633611190000|2021-10-07 12:53:10|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1633611200000|2021-10-07 12:53:20|117.72|115.52|117.72|115.52|117.72|115.52|117.72|115.52|0
1633611210000|2021-10-07 12:53:30|117.65|115.45|117.53|115.33|117.65|115.45|117.53|115.33|0
1633611220000|2021-10-07 12:53:40|117.46|115.26|117.59|115.39|117.59|115.39|117.46|115.26|0
1633611240000|2021-10-07 12:54:00|117.62|115.42|117.65|115.45|117.65|115.45|117.62|115.42|0
1633611250000|2021-10-07 12:54:10|117.59|115.39|117.59|115.39|117.59|115.39|117.59|115.39|0
1633611260000|2021-10-07 12:54:20|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1633611270000|2021-10-07 12:54:30|117.59|115.39|117.59|115.39|117.59|115.39|117.59|115.39|0
1633611280000|2021-10-07 12:54:40|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1633611290000|2021-10-07 12:54:50|117.72|115.52|117.72|115.52|117.72|115.52|117.72|115.52|0
1633611310000|2021-10-07 12:55:10|117.75|115.55|117.65|115.45|117.75|115.55|117.65|115.45|0
1633611320000|2021-10-07 12:55:20|117.72|115.52|117.78|115.58|117.78|115.58|117.72|115.52|0
1633611330000|2021-10-07 12:55:30|117.72|115.52|117.65|115.45|117.72|115.52|117.65|115.45|0
1633611340000|2021-10-07 12:55:40|117.72|115.52|117.65|115.45|117.72|115.52|117.65|115.45|0
1633611350000|2021-10-07 12:55:50|117.72|115.52|117.72|115.52|117.72|115.52|117.72|115.52|0
1633611360000|2021-10-07 12:56:00|117.78|115.58|117.78|115.58|117.78|115.58|117.78|115.58|0
1633611370000|2021-10-07 12:56:10|117.84|115.64|117.78|115.58|117.84|115.64|117.78|115.58|0
1633611380000|2021-10-07 12:56:20|117.84|115.64|117.84|115.64|117.84|115.64|117.84|115.64|0
1633611390000|2021-10-07 12:56:30|117.78|115.58|117.84|115.64|117.84|115.64|117.78|115.58|0
1633611400000|2021-10-07 12:56:40|117.91|115.71|117.91|115.71|117.91|115.71|117.91|115.71|0
1633611410000|2021-10-07 12:56:50|117.97|115.77|117.97|115.77|117.97|115.77|117.91|115.71|0
1633611420000|2021-10-07 12:57:00|117.91|115.71|117.97|115.77|117.97|115.77|117.91|115.71|0
1633611460000|2021-10-07 12:57:40|118.03|115.83|118.1|115.9|118.1|115.9|118.03|115.83|0
1633611480000|2021-10-07 12:58:00|118.16|115.96|118.16|115.96|118.16|115.96|118.16|115.96|0
1633611500000|2021-10-07 12:58:20|118.1|115.9|118.1|115.9|118.1|115.9|118.1|115.9|0
1633611510000|2021-10-07 12:58:30|118.03|115.83|118.03|115.83|118.03|115.83|118.03|115.83|0
1633611520000|2021-10-07 12:58:40|118.1|115.9|118.1|115.9|118.1|115.9|118.1|115.9|0
1633611530000|2021-10-07 12:58:50|118.03|115.83|118.1|115.9|118.1|115.9|118.03|115.83|0
1633611560000|2021-10-07 12:59:20|118.03|115.83|118.03|115.83|118.03|115.83|118.03|115.83|0
1633611570000|2021-10-07 12:59:30|118.1|115.9|118.1|115.9|118.1|115.9|118.1|115.9|0
1633611590000|2021-10-07 12:59:50|118.16|115.96|118.1|115.9|118.16|115.96|118.1|115.9|0
1633611600000|2021-10-07 13:00:00|118.03|115.83|118.03|115.83|118.03|115.83|118.03|115.83|0
1633611610000|2021-10-07 13:00:10|117.97|115.77|118.1|115.9|118.1|115.9|117.97|115.77|0
1633611620000|2021-10-07 13:00:20|118.16|115.96|118.03|115.83|118.16|115.96|118.03|115.83|0
1633611630000|2021-10-07 13:00:30|117.97|115.77|117.97|115.77|117.97|115.77|117.97|115.77|0
1633611640000|2021-10-07 13:00:40|118.03|115.83|117.97|115.77|118.03|115.83|117.97|115.77|0
1633611650000|2021-10-07 13:00:50|118.03|115.83|118.03|115.83|118.03|115.83|118.03|115.83|0
1633611660000|2021-10-07 13:01:00|117.97|115.77|117.97|115.77|117.97|115.77|117.97|115.77|0
1633611670000|2021-10-07 13:01:10|118.03|115.83|118.03|115.83|118.03|115.83|117.97|115.77|0
1633611680000|2021-10-07 13:01:20|118.1|115.9|118.16|115.96|118.16|115.96|118.1|115.9|0
1633611690000|2021-10-07 13:01:30|118.29|116.09|118.35|116.15|118.35|116.15|118.29|116.09|0
1633611700000|2021-10-07 13:01:40|118.41|116.21|118.41|116.21|118.41|116.21|118.41|116.21|0
1633611710000|2021-10-07 13:01:50|118.35|116.15|118.41|116.21|118.41|116.21|118.35|116.15|0
1633611720000|2021-10-07 13:02:00|118.35|116.15|118.35|116.15|118.35|116.15|118.35|116.15|0
1633611730000|2021-10-07 13:02:10|118.29|116.09|118.35|116.15|118.35|116.15|118.29|116.09|0
1633611740000|2021-10-07 13:02:20|118.29|116.09|118.35|116.15|118.35|116.15|118.29|116.09|0
1633611750000|2021-10-07 13:02:30|118.29|116.09|118.29|116.09|118.29|116.09|118.29|116.09|0
1633611760000|2021-10-07 13:02:40|118.22|116.02|118.22|116.02|118.22|116.02|118.22|116.02|0
1633611770000|2021-10-07 13:02:50|118.29|116.09|118.35|116.15|118.35|116.15|118.29|116.09|0
1633611780000|2021-10-07 13:03:00|118.41|116.21|118.41|116.21|118.41|116.21|118.41|116.21|0
1633611790000|2021-10-07 13:03:10|118.48|116.28|118.48|116.28|118.48|116.28|118.48|116.28|0
1633611800000|2021-10-07 13:03:20|118.54|116.34|118.54|116.34|118.54|116.34|118.48|116.28|0
1633611810000|2021-10-07 13:03:30|118.48|116.28|118.48|116.28|118.48|116.28|118.48|116.28|0
1633611820000|2021-10-07 13:03:40|118.41|116.21|118.41|116.21|118.41|116.21|118.41|116.21|0
1633611840000|2021-10-07 13:04:00|118.48|116.28|118.41|116.21|118.48|116.28|118.41|116.21|0
1633611850000|2021-10-07 13:04:10|118.35|116.15|118.35|116.15|118.35|116.15|118.35|116.15|0
1633611860000|2021-10-07 13:04:20|118.41|116.21|118.41|116.21|118.41|116.21|118.41|116.21|0
1633611880000|2021-10-07 13:04:40|118.48|116.28|118.54|116.34|118.54|116.34|118.48|116.28|0
1633611890000|2021-10-07 13:04:50|118.61|116.41|118.54|116.34|118.61|116.41|118.54|116.34|0
1633611900000|2021-10-07 13:05:00|118.61|116.41|118.61|116.41|118.67|116.47|118.61|116.41|0
1633611910000|2021-10-07 13:05:10|118.54|116.34|118.61|116.41|118.61|116.41|118.54|116.34|0
1633611930000|2021-10-07 13:05:30|118.67|116.47|118.54|116.34|118.67|116.47|118.54|116.34|0
1633611940000|2021-10-07 13:05:40|118.48|116.28|118.48|116.28|118.48|116.28|118.48|116.28|0
1633611950000|2021-10-07 13:05:50|118.6|116.4|118.6|116.4|118.6|116.4|118.54|116.34|0
1633611960000|2021-10-07 13:06:00|118.67|116.47|118.8|116.6|118.8|116.6|118.67|116.47|0
1633611980000|2021-10-07 13:06:20|118.86|116.66|119.05|116.85|119.05|116.85|118.86|116.66|0
1633611990000|2021-10-07 13:06:30|118.99|116.79|119.05|116.85|119.05|116.85|118.99|116.79|0
1633612000000|2021-10-07 13:06:40|118.99|116.79|119.05|116.85|119.05|116.85|118.99|116.79|0
1633612010000|2021-10-07 13:06:50|118.99|116.79|118.86|116.66|118.99|116.79|118.86|116.66|0
1633612020000|2021-10-07 13:07:00|118.73|116.53|118.73|116.53|118.73|116.53|118.73|116.53|0
1633612030000|2021-10-07 13:07:10|118.67|116.47|118.67|116.47|118.67|116.47|118.67|116.47|0
1633612040000|2021-10-07 13:07:20|118.8|116.6|118.89|116.69|118.89|116.69|118.8|116.6|0
1633612050000|2021-10-07 13:07:30|118.92|116.72|118.92|116.72|119.05|116.85|118.92|116.72|0
1633612060000|2021-10-07 13:07:40|118.86|116.66|118.86|116.66|118.86|116.66|118.86|116.66|0
1633612070000|2021-10-07 13:07:50|118.92|116.72|118.86|116.66|118.92|116.72|118.86|116.66|0
1633612080000|2021-10-07 13:08:00|118.92|116.72|118.99|116.79|118.99|116.79|118.92|116.72|0
1633612090000|2021-10-07 13:08:10|118.92|116.72|118.92|116.72|118.99|116.79|118.92|116.72|0
1633612100000|2021-10-07 13:08:20|118.99|116.79|118.92|116.72|118.99|116.79|118.92|116.72|0
1633612110000|2021-10-07 13:08:30|118.86|116.66|118.86|116.66|118.86|116.66|118.86|116.66|0
1633612120000|2021-10-07 13:08:40|118.8|116.6|118.8|116.6|118.86|116.66|118.8|116.6|0
1633612130000|2021-10-07 13:08:50|118.73|116.53|118.73|116.53|118.73|116.53|118.73|116.53|0
1633612140000|2021-10-07 13:09:00|118.67|116.47|118.6|116.4|118.67|116.47|118.6|116.4|0
1633612150000|2021-10-07 13:09:10|118.67|116.47|118.73|116.53|118.73|116.53|118.6|116.4|0
1633612160000|2021-10-07 13:09:20|118.8|116.6|118.8|116.6|118.8|116.6|118.8|116.6|0
1633612170000|2021-10-07 13:09:30|118.86|116.66|118.8|116.6|118.86|116.66|118.8|116.6|0
1633612180000|2021-10-07 13:09:40|118.73|116.53|118.8|116.6|118.8|116.6|118.73|116.53|0
1633612190000|2021-10-07 13:09:50|118.86|116.66|118.86|116.66|118.86|116.66|118.86|116.66|0
1633612200000|2021-10-07 13:10:00|118.92|116.72|119.05|116.85|119.05|116.85|118.92|116.72|0
1633612210000|2021-10-07 13:10:10|119.12|116.92|119.05|116.85|119.12|116.92|119.05|116.85|0
1633612230000|2021-10-07 13:10:30|119.12|116.92|119.12|116.92|119.12|116.92|119.12|116.92|0
1633612240000|2021-10-07 13:10:40|119.18|116.98|119.24|117.04|119.31|117.11|119.18|116.98|0
1633612250000|2021-10-07 13:10:50|119.31|117.11|119.18|116.98|119.31|117.11|119.18|116.98|0
1633612260000|2021-10-07 13:11:00|119.31|117.11|119.24|117.04|119.37|117.17|119.24|117.04|0
1633612270000|2021-10-07 13:11:10|119.18|116.98|119.18|116.98|119.18|116.98|119.18|116.98|0
1633612300000|2021-10-07 13:11:40|119.12|116.92|119.18|116.98|119.18|116.98|119.12|116.92|0
1633612310000|2021-10-07 13:11:50|119.12|116.92|119.24|117.04|119.24|117.04|119.12|116.92|0
1633612320000|2021-10-07 13:12:00|119.37|117.17|119.37|117.17|119.44|117.24|119.37|117.17|0
1633612330000|2021-10-07 13:12:10|119.44|117.24|119.37|117.17|119.44|117.24|119.37|117.17|0
1633612340000|2021-10-07 13:12:20|119.31|117.11|119.37|117.17|119.37|117.17|119.31|117.11|0
1633612350000|2021-10-07 13:12:30|119.24|117.04|119.31|117.11|119.31|117.11|119.24|117.04|0
1633612360000|2021-10-07 13:12:40|119.24|117.04|119.24|117.04|119.24|117.04|119.24|117.04|0
1633612370000|2021-10-07 13:12:50|119.18|116.98|119.24|117.04|119.24|117.04|119.18|116.98|0
1633612380000|2021-10-07 13:13:00|119.18|116.98|119.31|117.11|119.31|117.11|119.18|116.98|0
1633612390000|2021-10-07 13:13:10|119.24|117.04|119.37|117.17|119.37|117.17|119.24|117.04|0
1633612400000|2021-10-07 13:13:20|119.44|117.24|119.31|117.11|119.44|117.24|119.31|117.11|0
1633612420000|2021-10-07 13:13:40|119.37|117.17|119.37|117.17|119.37|117.17|119.37|117.17|0
1633612430000|2021-10-07 13:13:50|119.44|117.24|119.44|117.24|119.44|117.24|119.44|117.24|0
1633612440000|2021-10-07 13:14:00|119.37|117.17|119.37|117.17|119.37|117.17|119.31|117.11|0
1633612450000|2021-10-07 13:14:10|119.44|117.24|119.44|117.24|119.44|117.24|119.44|117.24|0
1633612480000|2021-10-07 13:14:40|119.37|117.17|119.37|117.17|119.37|117.17|119.37|117.17|0
1633612490000|2021-10-07 13:14:50|119.44|117.24|119.44|117.24|119.44|117.24|119.44|117.24|0
1633612510000|2021-10-07 13:15:10|119.37|117.17|119.37|117.17|119.37|117.17|119.37|117.17|0
1633612530000|2021-10-07 13:15:30|119.31|117.11|119.24|117.04|119.31|117.11|119.24|117.04|0
1633612540000|2021-10-07 13:15:40|119.18|116.98|119.24|117.04|119.24|117.04|119.18|116.98|0
1633612560000|2021-10-07 13:16:00|119.18|116.98|119.18|116.98|119.18|116.98|119.18|116.98|0
1633612570000|2021-10-07 13:16:10|119.11|116.91|119.05|116.85|119.11|116.91|119.05|116.85|0
1633612580000|2021-10-07 13:16:20|118.98|116.78|118.92|116.72|118.98|116.78|118.86|116.66|0
1633612590000|2021-10-07 13:16:30|119.05|116.85|119.11|116.91|119.11|116.91|119.05|116.85|0
1633612600000|2021-10-07 13:16:40|119.18|116.98|119.18|116.98|119.18|116.98|119.11|116.91|0
1633612610000|2021-10-07 13:16:50|119.11|116.91|119.05|116.85|119.11|116.91|119.05|116.85|0
1633612620000|2021-10-07 13:17:00|118.98|116.78|119.02|116.82|119.05|116.85|118.98|116.78|0
1633612630000|2021-10-07 13:17:10|119.05|116.85|119.11|116.91|119.11|116.91|119.05|116.85|0
1633612640000|2021-10-07 13:17:20|119.18|116.98|119.18|116.98|119.18|116.98|119.11|116.91|0
1633612650000|2021-10-07 13:17:30|119.15|116.95|119.15|116.95|119.15|116.95|119.15|116.95|0
1633612660000|2021-10-07 13:17:40|119.18|116.98|119.11|116.91|119.18|116.98|119.11|116.91|0
1633612670000|2021-10-07 13:17:50|119.18|116.98|119.18|116.98|119.18|116.98|119.18|116.98|0
1633612680000|2021-10-07 13:18:00|119.24|117.04|119.31|117.11|119.37|117.17|119.24|117.04|0
1633612690000|2021-10-07 13:18:10|119.37|117.17|119.56|117.36|119.56|117.36|119.37|117.17|0
1633612700000|2021-10-07 13:18:20|119.5|117.3|119.5|117.3|119.5|117.3|119.43|117.23|0
1633612710000|2021-10-07 13:18:30|119.56|117.36|119.63|117.43|119.63|117.43|119.56|117.36|0
1633612740000|2021-10-07 13:19:00|119.69|117.49|119.63|117.43|119.69|117.49|119.63|117.43|0
1633612750000|2021-10-07 13:19:10|119.56|117.36|119.5|117.3|119.56|117.36|119.5|117.3|0
1633612770000|2021-10-07 13:19:30|119.56|117.36|119.5|117.3|119.56|117.36|119.5|117.3|0
1633612780000|2021-10-07 13:19:40|119.56|117.36|119.56|117.36|119.56|117.36|119.56|117.36|0
1633612790000|2021-10-07 13:19:50|119.53|117.33|119.63|117.43|119.63|117.43|119.53|117.33|0
1633612800000|2021-10-07 13:20:00|119.5|117.3|119.5|117.3|119.5|117.3|119.5|117.3|0
1633612810000|2021-10-07 13:20:10|119.43|117.23|119.5|117.3|119.5|117.3|119.37|117.17|0
1633612820000|2021-10-07 13:20:20|119.43|117.23|119.43|117.23|119.43|117.23|119.43|117.23|0
1633612830000|2021-10-07 13:20:30|119.5|117.3|119.63|117.43|119.69|117.49|119.5|117.3|0
1633612840000|2021-10-07 13:20:40|119.69|117.49|119.69|117.49|119.69|117.49|119.69|117.49|0
1633612850000|2021-10-07 13:20:50|119.63|117.43|119.69|117.49|119.69|117.49|119.63|117.43|0
1633612860000|2021-10-07 13:21:00|119.76|117.56|119.63|117.43|119.76|117.56|119.63|117.43|0
1633612870000|2021-10-07 13:21:10|119.56|117.36|119.63|117.43|119.63|117.43|119.56|117.36|0
1633612890000|2021-10-07 13:21:30|119.69|117.49|119.69|117.49|119.69|117.49|119.63|117.43|0
1633612900000|2021-10-07 13:21:40|119.76|117.56|119.76|117.56|119.76|117.56|119.69|117.49|0
1633612910000|2021-10-07 13:21:50|119.69|117.49|119.63|117.43|119.69|117.49|119.63|117.43|0
1633612920000|2021-10-07 13:22:00|119.69|117.49|119.82|117.62|119.82|117.62|119.69|117.49|0
1633612930000|2021-10-07 13:22:10|119.76|117.56|119.76|117.56|119.82|117.62|119.76|117.56|0
1633612940000|2021-10-07 13:22:20|119.82|117.62|119.82|117.62|119.82|117.62|119.82|117.62|0
1633612950000|2021-10-07 13:22:30|119.76|117.56|119.75|117.55|119.76|117.56|119.69|117.49|0
1633612960000|2021-10-07 13:22:40|119.69|117.49|119.75|117.55|119.75|117.55|119.69|117.49|0
1633612970000|2021-10-07 13:22:50|119.69|117.49|119.69|117.49|119.75|117.55|119.69|117.49|0
1633612980000|2021-10-07 13:23:00|119.82|117.62|119.69|117.49|119.82|117.62|119.69|117.49|0
1633612990000|2021-10-07 13:23:10|119.72|117.52|119.72|117.52|119.72|117.52|119.72|117.52|0
1633613000000|2021-10-07 13:23:20|119.69|117.49|119.56|117.36|119.69|117.49|119.56|117.36|0
1633613010000|2021-10-07 13:23:30|119.5|117.3|119.56|117.36|119.56|117.36|119.5|117.3|0
1633613020000|2021-10-07 13:23:40|119.5|117.3|119.5|117.3|119.5|117.3|119.47|117.27|0
1633613030000|2021-10-07 13:23:50|119.43|117.23|119.43|117.23|119.43|117.23|119.37|117.17|0
1633613040000|2021-10-07 13:24:00|119.5|117.3|119.43|117.23|119.5|117.3|119.43|117.23|0
1633613050000|2021-10-07 13:24:10|119.37|117.17|119.37|117.17|119.37|117.17|119.37|117.17|0
1633613060000|2021-10-07 13:24:20|119.43|117.23|119.56|117.36|119.56|117.36|119.43|117.23|0
1633613070000|2021-10-07 13:24:30|119.59|117.39|119.75|117.55|119.75|117.55|119.59|117.39|0
1633613080000|2021-10-07 13:24:40|119.62|117.42|119.75|117.55|119.75|117.55|119.62|117.42|0
1633613090000|2021-10-07 13:24:50|119.69|117.49|119.75|117.55|119.75|117.55|119.69|117.49|0
1633613100000|2021-10-07 13:25:00|119.82|117.62|119.82|117.62|119.82|117.62|119.75|117.55|0
1633613110000|2021-10-07 13:25:10|119.95|117.75|119.82|117.62|119.95|117.75|119.82|117.62|0
1633613120000|2021-10-07 13:25:20|119.88|117.68|119.88|117.68|119.88|117.68|119.88|117.68|0
1633613140000|2021-10-07 13:25:40|119.95|117.75|120.14|117.94|120.14|117.94|119.95|117.75|0
1633613150000|2021-10-07 13:25:50|120.21|118.01|120.08|117.88|120.21|118.01|120.08|117.88|0
1633613160000|2021-10-07 13:26:00|120.18|117.98|120.14|117.94|120.18|117.98|120.14|117.94|0
1633613170000|2021-10-07 13:26:10|120.21|118.01|120.14|117.94|120.21|118.01|120.14|117.94|0
1633613180000|2021-10-07 13:26:20|120.21|118.01|120.34|118.14|120.34|118.14|120.21|118.01|0
1633613190000|2021-10-07 13:26:30|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1633613200000|2021-10-07 13:26:40|120.21|118.01|120.34|118.14|120.34|118.14|120.21|118.01|0
1633613210000|2021-10-07 13:26:50|120.21|118.01|120.21|118.01|120.27|118.07|120.21|118.01|0
1633613220000|2021-10-07 13:27:00|120.27|118.07|120.14|117.94|120.27|118.07|120.14|117.94|0
1633613230000|2021-10-07 13:27:10|120.21|118.01|120.14|117.94|120.21|118.01|120.14|117.94|0
1633613240000|2021-10-07 13:27:20|120.08|117.88|120.08|117.88|120.14|117.94|120.08|117.88|0
1633613250000|2021-10-07 13:27:30|120.01|117.81|120.01|117.81|120.01|117.81|120.01|117.81|0
1633613260000|2021-10-07 13:27:40|120.08|117.88|120.01|117.81|120.08|117.88|120.01|117.81|0
1633613270000|2021-10-07 13:27:50|120.08|117.88|120.14|117.94|120.14|117.94|120.08|117.88|0
1633613280000|2021-10-07 13:28:00|120.27|118.07|120.21|118.01|120.27|118.07|120.21|118.01|0
1633613300000|2021-10-07 13:28:20|120.14|117.94|120.08|117.88|120.14|117.94|120.08|117.88|0
1633613310000|2021-10-07 13:28:30|120.14|117.94|119.95|117.75|120.14|117.94|119.95|117.75|0
1633613320000|2021-10-07 13:28:40|119.88|117.68|119.75|117.55|119.95|117.75|119.75|117.55|0
1633613330000|2021-10-07 13:28:50|119.69|117.49|119.69|117.49|119.69|117.49|119.69|117.49|0
1633613340000|2021-10-07 13:29:00|119.75|117.55|119.62|117.42|119.75|117.55|119.62|117.42|0
1633613350000|2021-10-07 13:29:10|119.56|117.36|119.62|117.42|119.62|117.42|119.56|117.36|0
1633613360000|2021-10-07 13:29:20|119.56|117.36|119.69|117.49|119.69|117.49|119.56|117.36|0
1633613370000|2021-10-07 13:29:30|119.56|117.36|119.62|117.42|119.62|117.42|119.56|117.36|0
1633613380000|2021-10-07 13:29:40|119.56|117.36|119.49|117.29|119.56|117.36|119.49|117.29|0
1633613390000|2021-10-07 13:29:50|119.56|117.36|119.75|117.55|119.75|117.55|119.56|117.36|0
1633613400000|2021-10-07 13:30:00|119.49|117.29|119.62|117.42|119.62|117.42|119.49|117.29|0
1633613410000|2021-10-07 13:30:10|119.49|117.29|119.82|117.62|119.82|117.62|119.49|117.29|0
1633613420000|2021-10-07 13:30:20|119.95|117.75|119.82|117.62|119.95|117.75|119.69|117.49|0
1633613430000|2021-10-07 13:30:30|119.95|117.75|119.75|117.55|119.95|117.75|119.69|117.49|0
1633613440000|2021-10-07 13:30:40|119.62|117.42|119.24|117.04|119.62|117.42|119.24|117.04|0
1633613450000|2021-10-07 13:30:50|118.98|116.78|119.11|116.91|119.11|116.91|118.79|116.59|0
1633613460000|2021-10-07 13:31:00|118.85|116.65|119.3|117.1|119.3|117.1|118.85|116.65|0
1633613470000|2021-10-07 13:31:10|119.36|117.16|118.91|116.71|119.36|117.16|118.91|116.71|0
1633613480000|2021-10-07 13:31:20|118.75|116.55|118.72|116.52|118.78|116.58|118.72|116.52|0
1633613490000|2021-10-07 13:31:30|118.51|116.31|118.31|116.11|118.51|116.31|118.31|116.11|0
1633613500000|2021-10-07 13:31:40|118.19|115.99|117.8|115.6|118.19|115.99|117.8|115.6|0
1633613510000|2021-10-07 13:31:50|117.74|115.54|117.8|115.6|117.8|115.6|117.67|115.47|0
1633613520000|2021-10-07 13:32:00|117.77|115.57|117.74|115.54|117.8|115.6|117.74|115.54|0
1633613530000|2021-10-07 13:32:10|117.8|115.6|117.61|115.41|117.8|115.6|117.61|115.41|0
1633613540000|2021-10-07 13:32:20|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1633613550000|2021-10-07 13:32:30|117.61|115.41|117.55|115.35|117.61|115.41|117.55|115.35|0
1633613560000|2021-10-07 13:32:40|117.36|115.16|117.23|115.03|117.36|115.16|117.16|114.96|0
1633613570000|2021-10-07 13:32:50|117.16|114.96|117.42|115.22|117.55|115.35|117.16|114.96|0
1633613580000|2021-10-07 13:33:00|117.16|114.96|117.29|115.09|117.29|115.09|117.16|114.96|0
1633613590000|2021-10-07 13:33:10|117.1|114.9|116.97|114.77|117.1|114.9|116.97|114.77|0
1633613600000|2021-10-07 13:33:20|117.1|114.9|116.97|114.77|117.1|114.9|116.97|114.77|0
1633613610000|2021-10-07 13:33:30|116.91|114.71|116.97|114.77|116.97|114.77|116.91|114.71|0
1633613620000|2021-10-07 13:33:40|116.91|114.71|116.97|114.77|116.97|114.77|116.91|114.71|0
1633613630000|2021-10-07 13:33:50|116.85|114.65|116.91|114.71|116.91|114.71|116.85|114.65|0
1633613640000|2021-10-07 13:34:00|116.85|114.65|116.78|114.58|116.91|114.71|116.78|114.58|0
1633613650000|2021-10-07 13:34:10|116.72|114.52|116.47|114.27|116.72|114.52|116.4|114.2|0
1633613660000|2021-10-07 13:34:20|116.4|114.2|115.96|113.76|116.4|114.2|115.96|113.76|0
1633613670000|2021-10-07 13:34:30|116.02|113.82|115.77|113.57|116.02|113.82|115.77|113.57|0
1633613680000|2021-10-07 13:34:40|115.81|113.61|115.96|113.76|115.96|113.76|115.71|113.51|0
1633613690000|2021-10-07 13:34:50|115.84|113.64|115.84|113.64|115.9|113.7|115.65|113.45|0
1633613700000|2021-10-07 13:35:00|115.65|113.45|115.27|113.07|115.65|113.45|115.27|113.07|0
1633613710000|2021-10-07 13:35:10|115.08|112.88|115.08|112.88|115.08|112.88|115.02|112.82|0
1633613720000|2021-10-07 13:35:20|114.71|112.51|114.58|112.38|114.77|112.57|114.58|112.38|0
1633613730000|2021-10-07 13:35:30|114.71|112.51|115.02|112.82|115.02|112.82|114.71|112.51|0
1633613740000|2021-10-07 13:35:40|114.96|112.76|115.21|113.01|115.21|113.01|114.96|112.76|0
1633613750000|2021-10-07 13:35:50|115.14|112.94|115.02|112.82|115.14|112.94|115.02|112.82|0
1633613760000|2021-10-07 13:36:00|114.83|112.63|115.78|113.58|115.78|113.58|114.83|112.63|0
1633613770000|2021-10-07 13:36:10|114.5|112.3|114.69|112.49|114.69|112.49|114.38|112.18|0
1633613780000|2021-10-07 13:36:20|114.88|112.68|114.69|112.49|114.94|112.74|114.69|112.49|0
1633613790000|2021-10-07 13:36:30|114.63|112.43|114.76|112.56|114.76|112.56|114.63|112.43|0
1633613800000|2021-10-07 13:36:40|114.69|112.49|114.69|112.49|114.82|112.62|114.69|112.49|0
1633613810000|2021-10-07 13:36:50|114.76|112.56|114.94|112.74|115.01|112.81|114.76|112.56|0
1633613820000|2021-10-07 13:37:00|115.19|112.99|115.01|112.81|115.26|113.06|115.01|112.81|0
1633613830000|2021-10-07 13:37:10|114.94|112.74|114.82|112.62|114.94|112.74|114.82|112.62|0
1633613840000|2021-10-07 13:37:20|114.63|112.43|114.54|112.34|114.63|112.43|114.54|112.34|0
1633613850000|2021-10-07 13:37:30|114.57|112.37|114.75|112.55|114.75|112.55|114.57|112.37|0
1633613860000|2021-10-07 13:37:40|114.88|112.68|115.07|112.87|115.07|112.87|114.88|112.68|0
1633613870000|2021-10-07 13:37:50|114.94|112.74|114.82|112.62|114.94|112.74|114.82|112.62|0
1633613880000|2021-10-07 13:38:00|114.69|112.49|114.69|112.49|114.69|112.49|114.63|112.43|0
1633613890000|2021-10-07 13:38:10|114.75|112.55|114.63|112.43|114.75|112.55|114.63|112.43|0
1633613900000|2021-10-07 13:38:20|114.57|112.37|114.63|112.43|114.63|112.43|114.38|112.18|0
1633613910000|2021-10-07 13:38:30|114.57|112.37|114.57|112.37|114.69|112.49|114.57|112.37|0
1633613920000|2021-10-07 13:38:40|114.69|112.49|114.66|112.46|114.69|112.49|114.63|112.43|0
1633613930000|2021-10-07 13:38:50|114.69|112.49|114.82|112.62|114.82|112.62|114.69|112.49|0
1633613940000|2021-10-07 13:39:00|114.75|112.55|114.63|112.43|114.75|112.55|114.63|112.43|0
1633613950000|2021-10-07 13:39:10|114.69|112.49|114.63|112.43|114.69|112.49|114.63|112.43|0
1633613960000|2021-10-07 13:39:20|114.57|112.37|114.5|112.3|114.57|112.37|114.44|112.24|0
1633613970000|2021-10-07 13:39:30|114.57|112.37|114.63|112.43|114.63|112.43|114.57|112.37|0
1633613980000|2021-10-07 13:39:40|114.5|112.3|114.63|112.43|114.63|112.43|114.5|112.3|0
1633613990000|2021-10-07 13:39:50|114.69|112.49|114.69|112.49|114.69|112.49|114.63|112.43|0
1633614000000|2021-10-07 13:40:00|114.75|112.55|114.38|112.18|114.75|112.55|114.38|112.18|0
1633614010000|2021-10-07 13:40:10|114.32|112.12|114.63|112.43|114.63|112.43|114.25|112.05|0
1633614020000|2021-10-07 13:40:20|114.57|112.37|114.38|112.18|114.57|112.37|114.38|112.18|0
1633614030000|2021-10-07 13:40:30|114.5|112.3|114.69|112.49|114.69|112.49|114.44|112.24|0
1633614040000|2021-10-07 13:40:40|114.38|112.18|114.57|112.37|114.57|112.37|114.38|112.18|0
1633614050000|2021-10-07 13:40:50|114.63|112.43|114.47|112.27|114.63|112.43|114.47|112.27|0
1633614060000|2021-10-07 13:41:00|114.25|112.05|114|111.8|114.25|112.05|114|111.8|0
1633614070000|2021-10-07 13:41:10|114.07|111.87|114.5|112.3|114.5|112.3|114.07|111.87|0
1633614080000|2021-10-07 13:41:20|114.44|112.24|114.69|112.49|114.69|112.49|114.44|112.24|0
1633614090000|2021-10-07 13:41:30|114.88|112.68|114.88|112.68|115|112.8|114.88|112.68|0
1633614100000|2021-10-07 13:41:40|114.94|112.74|115.19|112.99|115.19|112.99|114.94|112.74|0
1633614110000|2021-10-07 13:41:50|115|112.8|115|112.8|115|112.8|115|112.8|0
1633614120000|2021-10-07 13:42:00|115.07|112.87|115.13|112.93|115.13|112.93|115.07|112.87|0
1633614130000|2021-10-07 13:42:10|115|112.8|114.63|112.43|115.07|112.87|114.63|112.43|0
1633614140000|2021-10-07 13:42:20|114.5|112.3|114.69|112.49|114.69|112.49|114.5|112.3|0
1633614150000|2021-10-07 13:42:30|114.75|112.55|114.88|112.68|114.88|112.68|114.75|112.55|0
1633614160000|2021-10-07 13:42:40|114.82|112.62|114.82|112.62|114.82|112.62|114.82|112.62|0
1633614170000|2021-10-07 13:42:50|114.75|112.55|114.81|112.61|114.81|112.61|114.69|112.49|0
1633614180000|2021-10-07 13:43:00|114.94|112.74|115.19|112.99|115.19|112.99|114.94|112.74|0
1633614190000|2021-10-07 13:43:10|115.1|112.9|115.19|112.99|115.19|112.99|115.07|112.87|0
1633614200000|2021-10-07 13:43:20|115.13|112.93|115.07|112.87|115.25|113.05|115.07|112.87|0
1633614210000|2021-10-07 13:43:30|115.19|112.99|115.63|113.43|115.63|113.43|115.13|112.93|0
1633614220000|2021-10-07 13:43:40|115.7|113.5|115.57|113.37|115.7|113.5|115.57|113.37|0
1633614230000|2021-10-07 13:43:50|115.7|113.5|115.88|113.68|115.88|113.68|115.7|113.5|0
1633614240000|2021-10-07 13:44:00|115.76|113.56|115.63|113.43|115.76|113.56|115.51|113.31|0
1633614250000|2021-10-07 13:44:10|115.7|113.5|115.88|113.68|115.88|113.68|115.63|113.43|0
1633614260000|2021-10-07 13:44:20|115.63|113.43|115.32|113.12|115.63|113.43|115.32|113.12|0
1633614270000|2021-10-07 13:44:30|115.38|113.18|115.51|113.31|115.51|113.31|115.32|113.12|0
1633614280000|2021-10-07 13:44:40|115.38|113.18|115.69|113.49|115.69|113.49|115.38|113.18|0
1633614290000|2021-10-07 13:44:50|115.57|113.37|115.63|113.43|115.63|113.43|115.51|113.31|0
1633614300000|2021-10-07 13:45:00|115.13|112.93|114.75|112.55|115.13|112.93|114.75|112.55|0
1633614310000|2021-10-07 13:45:10|114.88|112.68|115.13|112.93|115.13|112.93|114.75|112.55|0
1633614320000|2021-10-07 13:45:20|115.19|112.99|115.25|113.05|115.32|113.12|115.19|112.99|0
1633614330000|2021-10-07 13:45:30|115.32|113.12|115.82|113.62|115.82|113.62|115.32|113.12|0
1633614340000|2021-10-07 13:45:40|115.69|113.49|115.63|113.43|115.69|113.49|115.57|113.37|0
1633614350000|2021-10-07 13:45:50|115.44|113.24|115.69|113.49|115.69|113.49|115.44|113.24|0
1633614360000|2021-10-07 13:46:00|115.38|113.18|114.94|112.74|115.38|113.18|114.94|112.74|0
1633614370000|2021-10-07 13:46:10|115.06|112.86|115.19|112.99|115.19|112.99|115|112.8|0
1633614380000|2021-10-07 13:46:20|114.88|112.68|115.06|112.86|115.06|112.86|114.81|112.61|0
1633614390000|2021-10-07 13:46:30|115.22|113.02|115.63|113.43|115.63|113.43|115.19|112.99|0
1633614400000|2021-10-07 13:46:40|115.57|113.37|115.5|113.3|115.57|113.37|115.5|113.3|0
1633614410000|2021-10-07 13:46:50|115.69|113.49|115.44|113.24|115.69|113.49|115.44|113.24|0
1633614420000|2021-10-07 13:47:00|115.32|113.12|115.38|113.18|115.38|113.18|115.25|113.05|0
1633614430000|2021-10-07 13:47:10|115.44|113.24|115.35|113.15|115.44|113.24|115.35|113.15|0
1633614440000|2021-10-07 13:47:20|115.5|113.3|115.69|113.49|115.69|113.49|115.32|113.12|0
1633614450000|2021-10-07 13:47:30|115.76|113.56|115.82|113.62|115.82|113.62|115.63|113.43|0
1633614460000|2021-10-07 13:47:40|115.76|113.56|115.88|113.68|115.88|113.68|115.76|113.56|0
1633614470000|2021-10-07 13:47:50|116.07|113.87|115.82|113.62|116.07|113.87|115.76|113.56|0
1633614480000|2021-10-07 13:48:00|115.57|113.37|115.5|113.3|115.63|113.43|115.5|113.3|0
1633614490000|2021-10-07 13:48:10|115.63|113.43|115.69|113.49|115.88|113.68|115.63|113.43|0
1633614500000|2021-10-07 13:48:20|115.82|113.62|115.88|113.68|115.88|113.68|115.76|113.56|0
1633614510000|2021-10-07 13:48:30|115.82|113.62|115.95|113.75|115.95|113.75|115.82|113.62|0
1633614520000|2021-10-07 13:48:40|115.82|113.62|115.95|113.75|115.95|113.75|115.82|113.62|0
1633614530000|2021-10-07 13:48:50|116.07|113.87|116.26|114.06|116.26|114.06|116.07|113.87|0
1633614540000|2021-10-07 13:49:00|116.14|113.94|116.07|113.87|116.14|113.94|116.01|113.81|0
1633614550000|2021-10-07 13:49:10|116.14|113.94|116.14|113.94|116.26|114.06|116.14|113.94|0
1633614560000|2021-10-07 13:49:20|116.07|113.87|115.88|113.68|116.07|113.87|115.88|113.68|0
1633614570000|2021-10-07 13:49:30|115.76|113.56|115.38|113.18|115.76|113.56|115.38|113.18|0
1633614580000|2021-10-07 13:49:40|115.44|113.24|115.57|113.37|115.69|113.49|115.44|113.24|0
1633614590000|2021-10-07 13:49:50|115.63|113.43|115.76|113.56|115.76|113.56|115.63|113.43|0
1633614600000|2021-10-07 13:50:00|115.69|113.49|115.44|113.24|115.69|113.49|115.44|113.24|0
1633614610000|2021-10-07 13:50:10|115.38|113.18|115|112.8|115.38|113.18|115|112.8|0
1633614620000|2021-10-07 13:50:20|115.13|112.93|115|112.8|115.13|112.93|115|112.8|0
1633614630000|2021-10-07 13:50:30|115.13|112.93|115.13|112.93|115.13|112.93|115.13|112.93|0
1633614640000|2021-10-07 13:50:40|115.06|112.86|115.13|112.93|115.13|112.93|114.94|112.74|0
1633614650000|2021-10-07 13:50:50|115.06|112.86|115.25|113.05|115.25|113.05|115.06|112.86|0
1633614660000|2021-10-07 13:51:00|115.13|112.93|115|112.8|115.13|112.93|115|112.8|0
1633614670000|2021-10-07 13:51:10|114.81|112.61|114.87|112.67|114.87|112.67|114.75|112.55|0
1633614680000|2021-10-07 13:51:20|114.69|112.49|114.75|112.55|114.75|112.55|114.62|112.42|0
1633614690000|2021-10-07 13:51:30|114.81|112.61|114.94|112.74|114.94|112.74|114.81|112.61|0
1633614700000|2021-10-07 13:51:40|114.87|112.67|115.19|112.99|115.19|112.99|114.87|112.67|0
1633614710000|2021-10-07 13:51:50|115.12|112.92|115.06|112.86|115.19|112.99|115.06|112.86|0
1633614720000|2021-10-07 13:52:00|114.87|112.67|115.06|112.86|115.06|112.86|114.87|112.67|0
1633614730000|2021-10-07 13:52:10|115.19|112.99|114.87|112.67|115.19|112.99|114.87|112.67|0
1633614740000|2021-10-07 13:52:20|114.75|112.55|114.69|112.49|114.81|112.61|114.69|112.49|0
1633614750000|2021-10-07 13:52:30|114.62|112.42|114.5|112.3|114.62|112.42|114.5|112.3|0
1633614760000|2021-10-07 13:52:40|114.43|112.23|114.25|112.05|114.43|112.23|114.25|112.05|0
1633614770000|2021-10-07 13:52:50|114.18|111.98|114.12|111.92|114.18|111.98|114.06|111.86|0
1633614780000|2021-10-07 13:53:00|113.93|111.73|113.62|111.42|113.93|111.73|113.62|111.42|0
1633614790000|2021-10-07 13:53:10|113.69|111.49|113.69|111.49|113.81|111.61|113.69|111.49|0
1633614800000|2021-10-07 13:53:20|113.62|111.42|113.44|111.24|113.75|111.55|113.44|111.24|0
1633614810000|2021-10-07 13:53:30|113.5|111.3|113.62|111.42|113.69|111.49|113.5|111.3|0
1633614820000|2021-10-07 13:53:40|113.56|111.36|113.5|111.3|113.56|111.36|113.5|111.3|0
1633614830000|2021-10-07 13:53:50|113.62|111.42|113.56|111.36|113.69|111.49|113.56|111.36|0
1633614840000|2021-10-07 13:54:00|113.75|111.55|114|111.8|114|111.8|113.75|111.55|0
1633614850000|2021-10-07 13:54:10|114.18|111.98|114.31|112.11|114.31|112.11|114.18|111.98|0
1633614860000|2021-10-07 13:54:20|114.56|112.36|114.56|112.36|114.62|112.42|114.56|112.36|0
1633614870000|2021-10-07 13:54:30|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1633614880000|2021-10-07 13:54:40|114.31|112.11|114.25|112.05|114.31|112.11|114.25|112.05|0
1633614890000|2021-10-07 13:54:50|114.31|112.11|114.31|112.11|114.5|112.3|114.31|112.11|0
1633614900000|2021-10-07 13:55:00|114.12|111.92|114.25|112.05|114.43|112.23|114.12|111.92|0
1633614910000|2021-10-07 13:55:10|114.37|112.17|114.18|111.98|114.37|112.17|114.18|111.98|0
1633614920000|2021-10-07 13:55:20|114.25|112.05|114.25|112.05|114.25|112.05|114.25|112.05|0
1633614930000|2021-10-07 13:55:30|114|111.8|113.87|111.67|114|111.8|113.87|111.67|0
1633614940000|2021-10-07 13:55:40|113.93|111.73|114|111.8|114|111.8|113.93|111.73|0
1633614950000|2021-10-07 13:55:50|114.06|111.86|114.12|111.92|114.12|111.92|114.06|111.86|0
1633614960000|2021-10-07 13:56:00|114.06|111.86|114.06|111.86|114.12|111.92|114.06|111.86|0
1633614970000|2021-10-07 13:56:10|113.93|111.73|113.75|111.55|113.93|111.73|113.75|111.55|0
1633614980000|2021-10-07 13:56:20|113.81|111.61|113.93|111.73|113.93|111.73|113.81|111.61|0
1633614990000|2021-10-07 13:56:30|113.87|111.67|113.75|111.55|113.87|111.67|113.75|111.55|0
1633615000000|2021-10-07 13:56:40|113.81|111.61|113.56|111.36|113.81|111.61|113.56|111.36|0
1633615010000|2021-10-07 13:56:50|113.62|111.42|113.56|111.36|113.62|111.42|113.56|111.36|0
1633615020000|2021-10-07 13:57:00|113.5|111.3|113.62|111.42|113.62|111.42|113.5|111.3|0
1633615030000|2021-10-07 13:57:10|113.68|111.48|113.81|111.61|113.81|111.61|113.68|111.48|0
1633615040000|2021-10-07 13:57:20|113.75|111.55|113.75|111.55|113.75|111.55|113.68|111.48|0
1633615050000|2021-10-07 13:57:30|113.72|111.52|113.62|111.42|113.72|111.52|113.62|111.42|0
1633615060000|2021-10-07 13:57:40|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1633615070000|2021-10-07 13:57:50|113.87|111.67|113.81|111.61|113.87|111.67|113.81|111.61|0
1633615080000|2021-10-07 13:58:00|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1633615090000|2021-10-07 13:58:10|113.68|111.48|113.56|111.36|113.68|111.48|113.56|111.36|0
1633615100000|2021-10-07 13:58:20|113.5|111.3|113.56|111.36|113.56|111.36|113.5|111.3|0
1633615110000|2021-10-07 13:58:30|113.62|111.42|113.62|111.42|113.68|111.48|113.62|111.42|0
1633615120000|2021-10-07 13:58:40|113.56|111.36|113.56|111.36|113.56|111.36|113.5|111.3|0
1633615130000|2021-10-07 13:58:50|113.62|111.42|113.5|111.3|113.62|111.42|113.5|111.3|0
1633615140000|2021-10-07 13:59:00|113.37|111.17|113.43|111.23|113.43|111.23|113.37|111.17|0
1633615150000|2021-10-07 13:59:10|113.37|111.17|113.19|110.99|113.37|111.17|113.19|110.99|0
1633615160000|2021-10-07 13:59:20|113.25|111.05|113.12|110.92|113.31|111.11|113.12|110.92|0
1633615170000|2021-10-07 13:59:30|113.19|110.99|113.06|110.86|113.19|110.99|113.06|110.86|0
1633615180000|2021-10-07 13:59:40|113|110.8|112.88|110.68|113|110.8|112.88|110.68|0
1633615190000|2021-10-07 13:59:50|112.94|110.74|112.63|110.43|112.94|110.74|112.63|110.43|0
1633615200000|2021-10-07 14:00:00|112.57|110.37|112.51|110.31|112.57|110.37|112.38|110.18|0
1633615210000|2021-10-07 14:00:10|112.63|110.43|112.69|110.49|112.69|110.49|112.63|110.43|0
1633615220000|2021-10-07 14:00:20|112.94|110.74|112.57|110.37|112.94|110.74|112.57|110.37|0
1633615230000|2021-10-07 14:00:30|112.63|110.43|112.63|110.43|112.63|110.43|112.51|110.31|0
1633615240000|2021-10-07 14:00:40|112.57|110.37|112.38|110.18|112.57|110.37|112.38|110.18|0
1633615250000|2021-10-07 14:00:50|112.44|110.24|112.32|110.12|112.44|110.24|112.32|110.12|0
1633615260000|2021-10-07 14:01:00|112.2|110|112.07|109.87|112.2|110|112.07|109.87|0
1633615270000|2021-10-07 14:01:10|112.14|109.94|111.95|109.75|112.14|109.94|111.95|109.75|0
1633615280000|2021-10-07 14:01:20|111.89|109.69|111.95|109.75|112.01|109.81|111.83|109.63|0
1633615290000|2021-10-07 14:01:30|111.71|109.51|111.77|109.57|111.83|109.63|111.71|109.51|0
1633615300000|2021-10-07 14:01:40|111.71|109.51|112.01|109.81|112.07|109.87|111.71|109.51|0
1633615310000|2021-10-07 14:01:50|112.14|109.94|112.07|109.87|112.14|109.94|111.89|109.69|0
1633615320000|2021-10-07 14:02:00|111.89|109.69|111.83|109.63|111.89|109.69|111.71|109.51|0
1633615330000|2021-10-07 14:02:10|111.95|109.75|111.95|109.75|111.95|109.75|111.95|109.75|0
1633615340000|2021-10-07 14:02:20|112.01|109.81|111.71|109.51|112.01|109.81|111.71|109.51|0
1633615350000|2021-10-07 14:02:30|111.64|109.44|111.58|109.38|111.64|109.44|111.58|109.38|0
1633615360000|2021-10-07 14:02:40|111.46|109.26|111.4|109.2|111.46|109.26|111.34|109.14|0
1633615370000|2021-10-07 14:02:50|111.34|109.14|111.28|109.08|111.4|109.2|111.28|109.08|0
1633615380000|2021-10-07 14:03:00|111.58|109.38|111.52|109.32|111.58|109.38|111.52|109.32|0
1633615390000|2021-10-07 14:03:10|111.46|109.26|111.52|109.32|111.52|109.32|111.46|109.26|0
1633615400000|2021-10-07 14:03:20|111.46|109.26|111.7|109.5|111.7|109.5|111.46|109.26|0
1633615410000|2021-10-07 14:03:30|111.58|109.38|111.83|109.63|111.89|109.69|111.58|109.38|0
1633615420000|2021-10-07 14:03:40|113.15|110.95|111.05|108.85|113.15|110.95|111.05|108.85|0
1633615430000|2021-10-07 14:03:50|111.18|108.98|111.24|109.04|111.24|109.04|111.18|108.98|0
1633615440000|2021-10-07 14:04:00|113.55|111.35|113.42|111.22|113.55|111.35|113.42|111.22|0
1633615450000|2021-10-07 14:04:10|113.49|111.29|113.3|111.1|113.49|111.29|113.3|111.1|0
1633615460000|2021-10-07 14:04:20|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1633615470000|2021-10-07 14:04:30|113.3|111.1|113.36|111.16|113.36|111.16|113.18|110.98|0
1633615480000|2021-10-07 14:04:40|113.24|111.04|113.24|111.04|113.24|111.04|113.18|110.98|0
1633615490000|2021-10-07 14:04:50|113.18|110.98|113.12|110.92|113.18|110.98|113.06|110.86|0
1633615500000|2021-10-07 14:05:00|112.99|110.79|112.87|110.67|112.99|110.79|112.87|110.67|0
1633615510000|2021-10-07 14:05:10|112.99|110.79|113.18|110.98|113.18|110.98|112.99|110.79|0
1633615520000|2021-10-07 14:05:20|113.24|111.04|113.18|110.98|113.24|111.04|113.12|110.92|0
1633615530000|2021-10-07 14:05:30|113.15|110.95|113.12|110.92|113.15|110.95|113.12|110.92|0
1633615540000|2021-10-07 14:05:40|113.18|110.98|113.18|110.98|113.24|111.04|113.12|110.92|0
1633615550000|2021-10-07 14:05:50|113.12|110.92|113.3|111.1|113.3|111.1|113.12|110.92|0
1633615560000|2021-10-07 14:06:00|113.24|111.04|113.3|111.1|113.3|111.1|113.18|110.98|0
1633615570000|2021-10-07 14:06:10|113.36|111.16|113.36|111.16|113.36|111.16|113.3|111.1|0
1633615580000|2021-10-07 14:06:20|113.42|111.22|113.49|111.29|113.49|111.29|113.42|111.22|0
1633615590000|2021-10-07 14:06:30|113.42|111.22|113.42|111.22|113.42|111.22|113.42|111.22|0
1633615600000|2021-10-07 14:06:40|113.55|111.35|113.49|111.29|113.61|111.41|113.49|111.29|0
1633615610000|2021-10-07 14:06:50|113.42|111.22|113.61|111.41|113.61|111.41|113.42|111.22|0
1633615620000|2021-10-07 14:07:00|113.55|111.35|113.49|111.29|113.55|111.35|113.36|111.16|0
1633615630000|2021-10-07 14:07:10|113.67|111.47|113.67|111.47|113.67|111.47|113.67|111.47|0
1633615640000|2021-10-07 14:07:20|113.79|111.59|113.86|111.66|113.92|111.72|113.79|111.59|0
1633615650000|2021-10-07 14:07:30|113.79|111.59|113.79|111.59|113.86|111.66|113.79|111.59|0
1633615660000|2021-10-07 14:07:40|113.86|111.66|113.79|111.59|113.86|111.66|113.79|111.59|0
1633615670000|2021-10-07 14:07:50|113.86|111.66|113.86|111.66|113.86|111.66|113.86|111.66|0
1633615680000|2021-10-07 14:08:00|113.79|111.59|113.73|111.53|113.79|111.59|113.67|111.47|0
1633615690000|2021-10-07 14:08:10|113.79|111.59|114.04|111.84|114.04|111.84|113.79|111.59|0
1633615700000|2021-10-07 14:08:20|114.1|111.9|113.85|111.65|114.1|111.9|113.79|111.59|0
1633615710000|2021-10-07 14:08:30|113.79|111.59|113.73|111.53|113.79|111.59|113.67|111.47|0
1633615720000|2021-10-07 14:08:40|113.79|111.59|113.98|111.78|113.98|111.78|113.79|111.59|0
1633615730000|2021-10-07 14:08:50|113.85|111.65|113.85|111.65|113.92|111.72|113.85|111.65|0
1633615740000|2021-10-07 14:09:00|113.79|111.59|113.73|111.53|113.79|111.59|113.73|111.53|0
1633615750000|2021-10-07 14:09:10|113.61|111.41|113.67|111.47|113.67|111.47|113.61|111.41|0
1633615760000|2021-10-07 14:09:20|113.61|111.41|113.61|111.41|113.67|111.47|113.61|111.41|0
1633615770000|2021-10-07 14:09:30|113.67|111.47|113.73|111.53|113.73|111.53|113.67|111.47|0
1633615780000|2021-10-07 14:09:40|113.67|111.47|113.73|111.53|113.73|111.53|113.67|111.47|0
1633615790000|2021-10-07 14:09:50|113.67|111.47|113.42|111.22|113.67|111.47|113.42|111.22|0
1633615800000|2021-10-07 14:10:00|113.48|111.28|113.3|111.1|113.48|111.28|113.3|111.1|0
1633615810000|2021-10-07 14:10:10|113.24|111.04|113.3|111.1|113.3|111.1|113.18|110.98|0
1633615820000|2021-10-07 14:10:20|113.18|110.98|113.36|111.16|113.36|111.16|113.11|110.91|0
1633615830000|2021-10-07 14:10:30|113.42|111.22|113.3|111.1|113.42|111.22|113.3|111.1|0
1633615840000|2021-10-07 14:10:40|113.42|111.22|113.3|111.1|113.42|111.22|113.3|111.1|0
1633615850000|2021-10-07 14:10:50|113.24|111.04|113.18|110.98|113.24|111.04|113.18|110.98|0
1633615860000|2021-10-07 14:11:00|113.11|110.91|113.11|110.91|113.11|110.91|113.05|110.85|0
1633615870000|2021-10-07 14:11:10|113.42|111.22|113.18|110.98|113.48|111.28|113.18|110.98|0
1633615880000|2021-10-07 14:11:20|113.3|111.1|113.3|111.1|113.36|111.16|113.3|111.1|0
1633615890000|2021-10-07 14:11:30|113.36|111.16|113.42|111.22|113.42|111.22|113.36|111.16|0
1633615900000|2021-10-07 14:11:40|113.36|111.16|113.36|111.16|113.36|111.16|113.24|111.04|0
1633615910000|2021-10-07 14:11:50|113.3|111.1|113.3|111.1|113.3|111.1|113.17|110.97|0
1633615920000|2021-10-07 14:12:00|113.36|111.16|113.17|110.97|113.36|111.16|113.11|110.91|0
1633615930000|2021-10-07 14:12:10|113.11|110.91|113.11|110.91|113.11|110.91|112.99|110.79|0
1633615940000|2021-10-07 14:12:20|113.17|110.97|113.3|111.1|113.3|111.1|113.11|110.91|0
1633615950000|2021-10-07 14:12:30|113.36|111.16|113.48|111.28|113.48|111.28|113.3|111.1|0
1633615960000|2021-10-07 14:12:40|113.54|111.34|113.48|111.28|113.54|111.34|113.42|111.22|0
1633615970000|2021-10-07 14:12:50|113.42|111.22|113.11|110.91|113.42|111.22|113.11|110.91|0
1633615980000|2021-10-07 14:13:00|112.93|110.73|112.93|110.73|112.93|110.73|112.87|110.67|0
1633615990000|2021-10-07 14:13:10|112.99|110.79|112.93|110.73|112.99|110.79|112.87|110.67|0
1633616000000|2021-10-07 14:13:20|112.87|110.67|112.84|110.64|112.87|110.67|112.81|110.61|0
1633616010000|2021-10-07 14:13:30|112.81|110.61|112.93|110.73|112.93|110.73|112.81|110.61|0
1633616020000|2021-10-07 14:13:40|112.99|110.79|113.05|110.85|113.05|110.85|112.99|110.79|0
1633616030000|2021-10-07 14:13:50|113.17|110.97|113.11|110.91|113.17|110.97|113.11|110.91|0
1633616040000|2021-10-07 14:14:00|112.99|110.79|112.93|110.73|112.99|110.79|112.93|110.73|0
1633616050000|2021-10-07 14:14:10|112.99|110.79|112.87|110.67|112.99|110.79|112.87|110.67|0
1633616060000|2021-10-07 14:14:20|112.81|110.61|112.93|110.73|112.93|110.73|112.81|110.61|0
1633616070000|2021-10-07 14:14:30|112.81|110.61|112.81|110.61|112.87|110.67|112.81|110.61|0
1633616080000|2021-10-07 14:14:40|112.87|110.67|112.8|110.6|112.93|110.73|112.8|110.6|0
1633616090000|2021-10-07 14:14:50|112.62|110.42|112.87|110.67|112.87|110.67|112.62|110.42|0
1633616100000|2021-10-07 14:15:00|112.8|110.6|112.74|110.54|112.8|110.6|112.68|110.48|0
1633616110000|2021-10-07 14:15:10|112.87|110.67|112.68|110.48|112.87|110.67|112.68|110.48|0
1633616120000|2021-10-07 14:15:20|112.62|110.42|113.05|110.85|113.05|110.85|112.62|110.42|0
1633616130000|2021-10-07 14:15:30|112.99|110.79|112.87|110.67|113.05|110.85|112.87|110.67|0
1633616140000|2021-10-07 14:15:40|112.93|110.73|112.8|110.6|112.93|110.73|112.8|110.6|0
1633616150000|2021-10-07 14:15:50|112.87|110.67|112.8|110.6|112.87|110.67|112.8|110.6|0
1633616160000|2021-10-07 14:16:00|112.74|110.54|112.74|110.54|112.74|110.54|112.68|110.48|0
1633616170000|2021-10-07 14:16:10|112.62|110.42|112.68|110.48|112.68|110.48|112.56|110.36|0
1633616180000|2021-10-07 14:16:20|112.56|110.36|112.56|110.36|112.56|110.36|112.56|110.36|0
1633616190000|2021-10-07 14:16:30|112.62|110.42|112.62|110.42|112.62|110.42|112.56|110.36|0
1633616200000|2021-10-07 14:16:40|112.56|110.36|112.56|110.36|112.56|110.36|112.44|110.24|0
1633616210000|2021-10-07 14:16:50|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1633616220000|2021-10-07 14:17:00|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1633616230000|2021-10-07 14:17:10|112.44|110.24|112.5|110.3|112.5|110.3|112.44|110.24|0
1633616240000|2021-10-07 14:17:20|112.38|110.18|112.31|110.11|112.38|110.18|112.31|110.11|0
1633616250000|2021-10-07 14:17:30|112.25|110.05|112.13|109.93|112.25|110.05|112.13|109.93|0
1633616260000|2021-10-07 14:17:40|112.19|109.99|112.13|109.93|112.19|109.99|112.13|109.93|0
1633616270000|2021-10-07 14:17:50|112.07|109.87|112.07|109.87|112.07|109.87|112.07|109.87|0
1633616280000|2021-10-07 14:18:00|112.13|109.93|112.5|110.3|112.5|110.3|112.13|109.93|0
1633616290000|2021-10-07 14:18:10|112.68|110.48|112.5|110.3|112.68|110.48|112.37|110.17|0
1633616300000|2021-10-07 14:18:20|112.44|110.24|112.74|110.54|112.74|110.54|112.44|110.24|0
1633616310000|2021-10-07 14:18:30|112.68|110.48|112.8|110.6|112.8|110.6|112.56|110.36|0
1633616320000|2021-10-07 14:18:40|112.99|110.79|112.86|110.66|113.05|110.85|112.86|110.66|0
1633616330000|2021-10-07 14:18:50|112.62|110.42|112.5|110.3|112.68|110.48|112.5|110.3|0
1633616340000|2021-10-07 14:19:00|112.56|110.36|112.44|110.24|112.56|110.36|112.44|110.24|0
1633616350000|2021-10-07 14:19:10|112.5|110.3|112.44|110.24|112.56|110.36|112.44|110.24|0
1633616360000|2021-10-07 14:19:20|112.37|110.17|112.31|110.11|112.37|110.17|112.25|110.05|0
1633616370000|2021-10-07 14:19:30|112.25|110.05|112.25|110.05|112.31|110.11|112.25|110.05|0
1633616380000|2021-10-07 14:19:40|112.37|110.17|112.56|110.36|112.56|110.36|112.37|110.17|0
1633616390000|2021-10-07 14:19:50|112.5|110.3|112.56|110.36|112.56|110.36|112.5|110.3|0
1633616400000|2021-10-07 14:20:00|112.5|110.3|112.43|110.23|112.5|110.3|112.37|110.17|0
1633616410000|2021-10-07 14:20:10|112.37|110.17|112.37|110.17|112.5|110.3|112.37|110.17|0
1633616420000|2021-10-07 14:20:20|112.43|110.23|112.43|110.23|112.43|110.23|112.43|110.23|0
1633616430000|2021-10-07 14:20:30|112.56|110.36|112.37|110.17|112.56|110.36|112.37|110.17|0
1633616440000|2021-10-07 14:20:40|112.31|110.11|112.68|110.48|112.68|110.48|112.31|110.11|0
1633616450000|2021-10-07 14:20:50|112.56|110.36|112.5|110.3|112.56|110.36|112.5|110.3|0
1633616460000|2021-10-07 14:21:00|112.56|110.36|112.5|110.3|112.56|110.36|112.5|110.3|0
1633616470000|2021-10-07 14:21:10|112.37|110.17|112.37|110.17|112.43|110.23|112.31|110.11|0
1633616480000|2021-10-07 14:21:20|112.5|110.3|112.37|110.17|112.5|110.3|112.37|110.17|0
1633616490000|2021-10-07 14:21:30|112.43|110.23|112.25|110.05|112.43|110.23|112.19|109.99|0
1633616500000|2021-10-07 14:21:40|112.19|109.99|112.19|109.99|112.19|109.99|112.19|109.99|0
1633616510000|2021-10-07 14:21:50|112.25|110.05|112.19|109.99|112.25|110.05|112.13|109.93|0
1633616520000|2021-10-07 14:22:00|112.25|110.05|112.19|109.99|112.25|110.05|112.19|109.99|0
1633616530000|2021-10-07 14:22:10|112.13|109.93|111.95|109.75|112.19|109.99|111.95|109.75|0
1633616540000|2021-10-07 14:22:20|111.82|109.62|112.13|109.93|112.13|109.93|111.82|109.62|0
1633616550000|2021-10-07 14:22:30|112.19|109.99|112.13|109.93|112.19|109.99|112.13|109.93|0
1633616560000|2021-10-07 14:22:40|112.19|109.99|112.19|109.99|112.19|109.99|112.13|109.93|0
1633616570000|2021-10-07 14:22:50|112.13|109.93|112.13|109.93|112.13|109.93|112.13|109.93|0
1633616580000|2021-10-07 14:23:00|112.19|109.99|112.07|109.87|112.19|109.99|112.07|109.87|0
1633616590000|2021-10-07 14:23:10|112.01|109.81|112.07|109.87|112.13|109.93|112.01|109.81|0
1633616600000|2021-10-07 14:23:20|112.13|109.93|112.19|109.99|112.19|109.99|112.13|109.93|0
1633616610000|2021-10-07 14:23:30|112.25|110.05|112.37|110.17|112.37|110.17|112.25|110.05|0
1633616620000|2021-10-07 14:23:40|112.31|110.11|112.31|110.11|112.37|110.17|112.31|110.11|0
1633616630000|2021-10-07 14:23:50|112.43|110.23|112.37|110.17|112.43|110.23|112.37|110.17|0
1633616640000|2021-10-07 14:24:00|112.43|110.23|112.49|110.29|112.49|110.29|112.37|110.17|0
1633616650000|2021-10-07 14:24:10|112.37|110.17|112.56|110.36|112.56|110.36|112.37|110.17|0
1633616660000|2021-10-07 14:24:20|112.74|110.54|112.74|110.54|112.74|110.54|112.68|110.48|0
1633616670000|2021-10-07 14:24:30|112.62|110.42|112.56|110.36|112.68|110.48|112.56|110.36|0
1633616680000|2021-10-07 14:24:40|112.62|110.42|112.68|110.48|112.74|110.54|112.56|110.36|0
1633616690000|2021-10-07 14:24:50|112.74|110.54|112.86|110.66|112.86|110.66|112.74|110.54|0
1633616700000|2021-10-07 14:25:00|112.8|110.6|112.55|110.35|112.8|110.6|112.55|110.35|0
1633616710000|2021-10-07 14:25:10|112.49|110.29|112.62|110.42|112.62|110.42|112.49|110.29|0
1633616720000|2021-10-07 14:25:20|112.55|110.35|112.68|110.48|112.68|110.48|112.49|110.29|0
1633616730000|2021-10-07 14:25:30|112.62|110.42|112.74|110.54|112.74|110.54|112.62|110.42|0
1633616740000|2021-10-07 14:25:40|112.8|110.6|112.86|110.66|112.86|110.66|112.8|110.6|0
1633616750000|2021-10-07 14:25:50|112.92|110.72|112.98|110.78|112.98|110.78|112.92|110.72|0
1633616760000|2021-10-07 14:26:00|113.11|110.91|113.05|110.85|113.11|110.91|112.98|110.78|0
1633616770000|2021-10-07 14:26:10|112.98|110.78|113.05|110.85|113.05|110.85|112.92|110.72|0
1633616780000|2021-10-07 14:26:20|112.92|110.72|112.92|110.72|112.98|110.78|112.92|110.72|0
1633616790000|2021-10-07 14:26:30|112.98|110.78|112.8|110.6|112.98|110.78|112.8|110.6|0
1633616800000|2021-10-07 14:26:40|112.68|110.48|112.55|110.35|112.68|110.48|112.55|110.35|0
1633616810000|2021-10-07 14:26:50|112.62|110.42|112.55|110.35|112.62|110.42|112.55|110.35|0
1633616820000|2021-10-07 14:27:00|112.62|110.42|112.74|110.54|112.74|110.54|112.62|110.42|0
1633616830000|2021-10-07 14:27:10|112.62|110.42|112.55|110.35|112.62|110.42|112.49|110.29|0
1633616840000|2021-10-07 14:27:20|112.49|110.29|112.62|110.42|112.62|110.42|112.49|110.29|0
1633616850000|2021-10-07 14:27:30|112.61|110.41|112.61|110.41|112.61|110.41|112.55|110.35|0
1633616860000|2021-10-07 14:27:40|112.68|110.48|112.86|110.66|112.86|110.66|112.68|110.48|0
1633616870000|2021-10-07 14:27:50|112.92|110.72|112.98|110.78|112.98|110.78|112.86|110.66|0
1633616880000|2021-10-07 14:28:00|112.68|110.48|112.68|110.48|112.8|110.6|112.68|110.48|0
1633616890000|2021-10-07 14:28:10|112.55|110.35|112.43|110.23|112.55|110.35|112.43|110.23|0
1633616900000|2021-10-07 14:28:20|112.37|110.17|112.37|110.17|112.37|110.17|112.37|110.17|0
1633616910000|2021-10-07 14:28:30|112.31|110.11|112.49|110.29|112.49|110.29|112.31|110.11|0
1633616920000|2021-10-07 14:28:40|112.43|110.23|112.37|110.17|112.49|110.29|112.37|110.17|0
1633616930000|2021-10-07 14:28:50|112.43|110.23|112.37|110.17|112.49|110.29|112.37|110.17|0
1633616940000|2021-10-07 14:29:00|112.43|110.23|112.37|110.17|112.43|110.23|112.37|110.17|0
1633616950000|2021-10-07 14:29:10|112.31|110.11|112.43|110.23|112.43|110.23|112.31|110.11|0
1633616960000|2021-10-07 14:29:20|112.55|110.35|112.55|110.35|112.55|110.35|112.55|110.35|0
1633616970000|2021-10-07 14:29:30|112.43|110.23|112.37|110.17|112.43|110.23|112.37|110.17|0
1633616980000|2021-10-07 14:29:40|112.49|110.29|112.37|110.17|112.49|110.29|112.37|110.17|0
1633616990000|2021-10-07 14:29:50|112.43|110.23|112.61|110.41|112.61|110.41|112.43|110.23|0
1633617000000|2021-10-07 14:30:00|112.49|110.29|112.43|110.23|112.49|110.29|112.43|110.23|0
1633617010000|2021-10-07 14:30:10|112.31|110.11|112.31|110.11|112.31|110.11|112.19|109.99|0
1633617020000|2021-10-07 14:30:20|112.37|110.17|112.61|110.41|112.61|110.41|112.37|110.17|0
1633617030000|2021-10-07 14:30:30|112.55|110.35|112.61|110.41|112.67|110.47|112.55|110.35|0
1633617040000|2021-10-07 14:30:40|112.55|110.35|112.61|110.41|112.65|110.45|112.55|110.35|0
1633617050000|2021-10-07 14:30:50|112.55|110.35|112.49|110.29|112.55|110.35|112.49|110.29|0
1633617060000|2021-10-07 14:31:00|112.55|110.35|112.74|110.54|112.74|110.54|112.49|110.29|0
1633617070000|2021-10-07 14:31:10|112.67|110.47|112.74|110.54|112.74|110.54|112.67|110.47|0
1633617080000|2021-10-07 14:31:20|112.8|110.6|112.86|110.66|112.92|110.72|112.8|110.6|0
1633617090000|2021-10-07 14:31:30|112.92|110.72|112.8|110.6|112.92|110.72|112.8|110.6|0
1633617100000|2021-10-07 14:31:40|112.74|110.54|112.8|110.6|112.8|110.6|112.74|110.54|0
1633617110000|2021-10-07 14:31:50|112.86|110.66|112.86|110.66|112.86|110.66|112.74|110.54|0
1633617120000|2021-10-07 14:32:00|112.67|110.47|112.92|110.72|112.92|110.72|112.67|110.47|0
1633617130000|2021-10-07 14:32:10|112.86|110.66|112.67|110.47|112.86|110.66|112.67|110.47|0
1633617140000|2021-10-07 14:32:20|112.61|110.41|112.49|110.29|112.61|110.41|112.37|110.17|0
1633617150000|2021-10-07 14:32:30|112.43|110.23|112.31|110.11|112.49|110.29|112.31|110.11|0
1633617160000|2021-10-07 14:32:40|112.37|110.17|112.37|110.17|112.37|110.17|112.37|110.17|0
1633617170000|2021-10-07 14:32:50|112.31|110.11|112.18|109.98|112.31|110.11|112.18|109.98|0
1633617180000|2021-10-07 14:33:00|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1633617190000|2021-10-07 14:33:10|112|109.8|112.31|110.11|112.31|110.11|112|109.8|0
1633617200000|2021-10-07 14:33:20|112.37|110.17|112.31|110.11|112.37|110.17|112.31|110.11|0
1633617210000|2021-10-07 14:33:30|112.25|110.05|112.43|110.23|112.43|110.23|112.25|110.05|0
1633617220000|2021-10-07 14:33:40|112.37|110.17|112.18|109.98|112.37|110.17|112.18|109.98|0
1633617230000|2021-10-07 14:33:50|112.37|110.17|112.49|110.29|112.49|110.29|112.37|110.17|0
1633617240000|2021-10-07 14:34:00|112.61|110.41|112.61|110.41|112.61|110.41|112.61|110.41|0
1633617250000|2021-10-07 14:34:10|112.55|110.35|112.24|110.04|112.55|110.35|112.24|110.04|0
1633617260000|2021-10-07 14:34:20|112.18|109.98|112.31|110.11|112.31|110.11|112.18|109.98|0
1633617270000|2021-10-07 14:34:30|112.43|110.23|112.43|110.23|112.43|110.23|112.43|110.23|0
1633617280000|2021-10-07 14:34:40|112.37|110.17|112.31|110.11|112.43|110.23|112.31|110.11|0
1633617290000|2021-10-07 14:34:50|112.24|110.04|112.22|110.02|112.24|110.04|112.18|109.98|0
1633617300000|2021-10-07 14:35:00|112.12|109.92|112.12|109.92|112.24|110.04|112.12|109.92|0
1633617310000|2021-10-07 14:35:10|112.06|109.86|112|109.8|112.12|109.92|112|109.8|0
1633617320000|2021-10-07 14:35:20|112.12|109.92|112.12|109.92|112.18|109.98|112.12|109.92|0
1633617330000|2021-10-07 14:35:30|112.18|109.98|112.06|109.86|112.24|110.04|112.06|109.86|0
1633617340000|2021-10-07 14:35:40|112.12|109.92|112.06|109.86|112.12|109.92|112|109.8|0
1633617350000|2021-10-07 14:35:50|112.12|109.92|112.12|109.92|112.18|109.98|112.12|109.92|0
1633617360000|2021-10-07 14:36:00|112.18|109.98|112.24|110.04|112.24|110.04|112.18|109.98|0
1633617370000|2021-10-07 14:36:10|112.3|110.1|112.37|110.17|112.37|110.17|112.3|110.1|0
1633617380000|2021-10-07 14:36:20|112.43|110.23|112.3|110.1|112.43|110.23|112.3|110.1|0
1633617390000|2021-10-07 14:36:30|112.37|110.17|112.18|109.98|112.37|110.17|112.18|109.98|0
1633617400000|2021-10-07 14:36:40|112.24|110.04|112.18|109.98|112.24|110.04|112.12|109.92|0
1633617410000|2021-10-07 14:36:50|112.24|110.04|112.43|110.23|112.43|110.23|112.18|109.98|0
1633617420000|2021-10-07 14:37:00|112.37|110.17|112.55|110.35|112.55|110.35|112.3|110.1|0
1633617430000|2021-10-07 14:37:10|112.49|110.29|112.49|110.29|112.49|110.29|112.43|110.23|0
1633617440000|2021-10-07 14:37:20|112.43|110.23|112.49|110.29|112.55|110.35|112.43|110.23|0
1633617450000|2021-10-07 14:37:30|112.61|110.41|112.67|110.47|112.67|110.47|112.55|110.35|0
1633617460000|2021-10-07 14:37:40|112.61|110.41|112.55|110.35|112.61|110.41|112.55|110.35|0
1633617470000|2021-10-07 14:37:50|112.49|110.29|112.43|110.23|112.49|110.29|112.43|110.23|0
1633617480000|2021-10-07 14:38:00|112.49|110.29|112.55|110.35|112.55|110.35|112.49|110.29|0
1633617490000|2021-10-07 14:38:10|112.61|110.41|112.55|110.35|112.61|110.41|112.55|110.35|0
1633617500000|2021-10-07 14:38:20|112.61|110.41|112.61|110.41|112.61|110.41|112.61|110.41|0
1633617510000|2021-10-07 14:38:30|112.73|110.53|112.79|110.59|112.86|110.66|112.73|110.53|0
1633617520000|2021-10-07 14:38:40|112.85|110.65|112.85|110.65|112.85|110.65|112.85|110.65|0
1633617530000|2021-10-07 14:38:50|112.79|110.59|112.85|110.65|112.85|110.65|112.79|110.59|0
1633617540000|2021-10-07 14:39:00|112.73|110.53|113.1|110.9|113.1|110.9|112.73|110.53|0
1633617550000|2021-10-07 14:39:10|113.16|110.96|113.28|111.08|113.28|111.08|113.16|110.96|0
1633617560000|2021-10-07 14:39:20|113.41|111.21|113.47|111.27|113.47|111.27|113.41|111.21|0
1633617570000|2021-10-07 14:39:30|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1633617580000|2021-10-07 14:39:40|113.59|111.39|113.78|111.58|113.78|111.58|113.59|111.39|0
1633617590000|2021-10-07 14:39:50|113.72|111.52|113.72|111.52|113.78|111.58|113.72|111.52|0
1633617600000|2021-10-07 14:40:00|113.65|111.45|113.47|111.27|113.65|111.45|113.47|111.27|0
1633617610000|2021-10-07 14:40:10|113.41|111.21|113.35|111.15|113.41|111.21|113.35|111.15|0
1633617620000|2021-10-07 14:40:20|113.28|111.08|113.22|111.02|113.28|111.08|113.22|111.02|0
1633617630000|2021-10-07 14:40:30|113.16|110.96|113.1|110.9|113.16|110.96|113.1|110.9|0
1633617640000|2021-10-07 14:40:40|113.22|111.02|113.16|110.96|113.22|111.02|113.16|110.96|0
1633617650000|2021-10-07 14:40:50|113.04|110.84|112.98|110.78|113.04|110.84|112.98|110.78|0
1633617660000|2021-10-07 14:41:00|112.79|110.59|112.85|110.65|112.92|110.72|112.79|110.59|0
1633617670000|2021-10-07 14:41:10|112.92|110.72|112.79|110.59|112.92|110.72|112.79|110.59|0
1633617680000|2021-10-07 14:41:20|112.92|110.72|112.92|110.72|112.92|110.72|112.85|110.65|0
1633617690000|2021-10-07 14:41:30|112.85|110.65|112.98|110.78|112.98|110.78|112.85|110.65|0
1633617700000|2021-10-07 14:41:40|113.04|110.84|112.98|110.78|113.1|110.9|112.98|110.78|0
1633617710000|2021-10-07 14:41:50|112.91|110.71|113.04|110.84|113.04|110.84|112.91|110.71|0
1633617720000|2021-10-07 14:42:00|112.98|110.78|113.16|110.96|113.16|110.96|112.98|110.78|0
1633617730000|2021-10-07 14:42:10|113.1|110.9|113.04|110.84|113.1|110.9|113.04|110.84|0
1633617740000|2021-10-07 14:42:20|113.1|110.9|112.98|110.78|113.1|110.9|112.98|110.78|0
1633617750000|2021-10-07 14:42:30|113.1|110.9|113.04|110.84|113.1|110.9|113.04|110.84|0
1633617760000|2021-10-07 14:42:40|112.98|110.78|113.04|110.84|113.04|110.84|112.98|110.78|0
1633617770000|2021-10-07 14:42:50|112.98|110.78|112.98|110.78|112.98|110.78|112.98|110.78|0
1633617780000|2021-10-07 14:43:00|112.91|110.71|112.98|110.78|112.98|110.78|112.91|110.71|0
1633617790000|2021-10-07 14:43:10|113.1|110.9|113.1|110.9|113.16|110.96|113.1|110.9|0
1633617800000|2021-10-07 14:43:20|113.16|110.96|113.1|110.9|113.16|110.96|113.1|110.9|0
1633617810000|2021-10-07 14:43:30|113.16|110.96|113.16|110.96|113.16|110.96|113.16|110.96|0
1633617820000|2021-10-07 14:43:40|113.1|110.9|113.04|110.84|113.1|110.9|113.04|110.84|0
1633617830000|2021-10-07 14:43:50|113.01|110.81|112.91|110.71|113.04|110.84|112.91|110.71|0
1633617840000|2021-10-07 14:44:00|112.98|110.78|113.04|110.84|113.1|110.9|112.98|110.78|0
1633617850000|2021-10-07 14:44:10|112.98|110.78|113.16|110.96|113.16|110.96|112.91|110.71|0
1633617860000|2021-10-07 14:44:20|113.22|111.02|113.28|111.08|113.28|111.08|113.22|111.02|0
1633617870000|2021-10-07 14:44:30|113.22|111.02|113.22|111.02|113.22|111.02|113.22|111.02|0
1633617880000|2021-10-07 14:44:40|113.34|111.14|113.34|111.14|113.34|111.14|113.34|111.14|0
1633617890000|2021-10-07 14:44:50|113.28|111.08|113.28|111.08|113.28|111.08|113.22|111.02|0
1633617900000|2021-10-07 14:45:00|113.16|110.96|113.16|110.96|113.22|111.02|113.16|110.96|0
1633617910000|2021-10-07 14:45:10|113.22|111.02|113.1|110.9|113.22|111.02|113.1|110.9|0
1633617920000|2021-10-07 14:45:20|113.04|110.84|113.04|110.84|113.04|110.84|113.04|110.84|0
1633617930000|2021-10-07 14:45:30|112.97|110.77|113.04|110.84|113.04|110.84|112.97|110.77|0
1633617940000|2021-10-07 14:45:40|113.1|110.9|113.1|110.9|113.1|110.9|113.04|110.84|0
1633617950000|2021-10-07 14:45:50|113.16|110.96|113.28|111.08|113.28|111.08|113.16|110.96|0
1633617960000|2021-10-07 14:46:00|113.16|110.96|113.22|111.02|113.22|111.02|113.1|110.9|0
1633617970000|2021-10-07 14:46:10|113.16|110.96|113.1|110.9|113.16|110.96|113.04|110.84|0
1633617980000|2021-10-07 14:46:20|113.16|110.96|113.28|111.08|113.28|111.08|113.16|110.96|0
1633617990000|2021-10-07 14:46:30|113.34|111.14|113.34|111.14|113.34|111.14|113.34|111.14|0
1633618010000|2021-10-07 14:46:50|113.28|111.08|113.34|111.14|113.4|111.2|113.28|111.08|0
1633618020000|2021-10-07 14:47:00|113.28|111.08|113.22|111.02|113.34|111.14|113.16|110.96|0
1633618030000|2021-10-07 14:47:10|113.28|111.08|113.13|110.93|113.28|111.08|113.13|110.93|0
1633618040000|2021-10-07 14:47:20|113.16|110.96|113.1|110.9|113.16|110.96|113.1|110.9|0
1633618050000|2021-10-07 14:47:30|113.03|110.83|112.91|110.71|113.03|110.83|112.91|110.71|0
1633618060000|2021-10-07 14:47:40|112.97|110.77|112.97|110.77|112.97|110.77|112.97|110.77|0
1633618070000|2021-10-07 14:47:50|112.91|110.71|112.97|110.77|112.97|110.77|112.91|110.71|0
1633618080000|2021-10-07 14:48:00|113.03|110.83|113.03|110.83|113.03|110.83|113.03|110.83|0
1633618090000|2021-10-07 14:48:10|113.1|110.9|113.03|110.83|113.1|110.9|113.03|110.83|0
1633618100000|2021-10-07 14:48:20|112.97|110.77|112.97|110.77|112.97|110.77|112.97|110.77|0
1633618110000|2021-10-07 14:48:30|112.91|110.71|112.91|110.71|112.91|110.71|112.91|110.71|0
1633618120000|2021-10-07 14:48:40|112.97|110.77|113.03|110.83|113.1|110.9|112.97|110.77|0
1633618130000|2021-10-07 14:48:50|112.97|110.77|113.03|110.83|113.03|110.83|112.91|110.71|0
1633618140000|2021-10-07 14:49:00|113.1|110.9|113.03|110.83|113.1|110.9|113.03|110.83|0
1633618150000|2021-10-07 14:49:10|113.07|110.87|113.03|110.83|113.1|110.9|113.03|110.83|0
1633618160000|2021-10-07 14:49:20|112.91|110.71|112.85|110.65|112.91|110.71|112.85|110.65|0
1633618170000|2021-10-07 14:49:30|112.79|110.59|112.73|110.53|112.79|110.59|112.73|110.53|0
1633618180000|2021-10-07 14:49:40|112.67|110.47|112.67|110.47|112.67|110.47|112.67|110.47|0
1633618190000|2021-10-07 14:49:50|112.73|110.53|112.67|110.47|112.73|110.53|112.67|110.47|0
1633618200000|2021-10-07 14:50:00|112.73|110.53|112.79|110.59|112.79|110.59|112.73|110.53|0
1633618210000|2021-10-07 14:50:10|112.73|110.53|112.67|110.47|112.73|110.53|112.67|110.47|0
1633618220000|2021-10-07 14:50:20|112.6|110.4|112.79|110.59|112.79|110.59|112.6|110.4|0
1633618230000|2021-10-07 14:50:30|112.73|110.53|112.6|110.4|112.73|110.53|112.6|110.4|0
1633618240000|2021-10-07 14:50:40|112.54|110.34|112.54|110.34|112.54|110.34|112.54|110.34|0
1633618250000|2021-10-07 14:50:50|112.48|110.28|112.42|110.22|112.48|110.28|112.42|110.22|0
1633618260000|2021-10-07 14:51:00|112.48|110.28|112.48|110.28|112.48|110.28|112.42|110.22|0
1633618270000|2021-10-07 14:51:10|112.42|110.22|112.42|110.22|112.42|110.22|112.42|110.22|0
1633618280000|2021-10-07 14:51:20|112.36|110.16|112.36|110.16|112.48|110.28|112.36|110.16|0
1633618290000|2021-10-07 14:51:30|112.42|110.22|112.36|110.16|112.42|110.22|112.36|110.16|0
1633618300000|2021-10-07 14:51:40|112.3|110.1|112.42|110.22|112.42|110.22|112.3|110.1|0
1633618310000|2021-10-07 14:51:50|112.48|110.28|112.48|110.28|112.48|110.28|112.48|110.28|0
1633618320000|2021-10-07 14:52:00|112.42|110.22|112.48|110.28|112.48|110.28|112.36|110.16|0
1633618330000|2021-10-07 14:52:10|112.6|110.4|112.48|110.28|112.6|110.4|112.48|110.28|0
1633618340000|2021-10-07 14:52:20|112.54|110.34|112.54|110.34|112.54|110.34|112.48|110.28|0
1633618350000|2021-10-07 14:52:30|112.6|110.4|112.66|110.46|112.66|110.46|112.6|110.4|0
1633618360000|2021-10-07 14:52:40|112.6|110.4|112.73|110.53|112.73|110.53|112.6|110.4|0
1633618370000|2021-10-07 14:52:50|112.66|110.46|112.73|110.53|112.73|110.53|112.66|110.46|0
1633618380000|2021-10-07 14:53:00|112.66|110.46|112.66|110.46|112.66|110.46|112.66|110.46|0
1633618390000|2021-10-07 14:53:10|112.6|110.4|112.48|110.28|112.6|110.4|112.48|110.28|0
1633618400000|2021-10-07 14:53:20|112.42|110.22|112.48|110.28|112.48|110.28|112.42|110.22|0
1633618410000|2021-10-07 14:53:30|112.6|110.4|112.6|110.4|112.6|110.4|112.6|110.4|0
1633618420000|2021-10-07 14:53:40|112.66|110.46|112.6|110.4|112.66|110.46|112.6|110.4|0
1633618430000|2021-10-07 14:53:50|112.54|110.34|112.42|110.22|112.54|110.34|112.42|110.22|0
1633618440000|2021-10-07 14:54:00|112.36|110.16|112.48|110.28|112.48|110.28|112.36|110.16|0
1633618450000|2021-10-07 14:54:10|112.51|110.31|112.36|110.16|112.51|110.31|112.36|110.16|0
1633618460000|2021-10-07 14:54:20|112.3|110.1|112.36|110.16|112.36|110.16|112.3|110.1|0
1633618470000|2021-10-07 14:54:30|112.3|110.1|112.42|110.22|112.42|110.22|112.3|110.1|0
1633618480000|2021-10-07 14:54:40|112.36|110.16|112.42|110.22|112.42|110.22|112.36|110.16|0
1633618490000|2021-10-07 14:54:50|112.36|110.16|112.48|110.28|112.48|110.28|112.36|110.16|0
1633618500000|2021-10-07 14:55:00|112.42|110.22|112.36|110.16|112.42|110.22|112.36|110.16|0
1633618510000|2021-10-07 14:55:10|112.3|110.1|112.3|110.1|112.36|110.16|112.3|110.1|0
1633618520000|2021-10-07 14:55:20|112.36|110.16|112.3|110.1|112.36|110.16|112.3|110.1|0
1633618530000|2021-10-07 14:55:30|112.36|110.16|112.54|110.34|112.54|110.34|112.36|110.16|0
1633618540000|2021-10-07 14:55:40|112.6|110.4|112.66|110.46|112.66|110.46|112.6|110.4|0
1633618550000|2021-10-07 14:55:50|112.48|110.28|112.6|110.4|112.6|110.4|112.48|110.28|0
1633618560000|2021-10-07 14:56:00|112.54|110.34|112.42|110.22|112.54|110.34|112.42|110.22|0
1633618570000|2021-10-07 14:56:10|112.36|110.16|112.3|110.1|112.36|110.16|112.3|110.1|0
1633618590000|2021-10-07 14:56:30|112.36|110.16|112.3|110.1|112.36|110.16|112.3|110.1|0
1633618600000|2021-10-07 14:56:40|112.36|110.16|112.36|110.16|112.36|110.16|112.36|110.16|0
1633618610000|2021-10-07 14:56:50|112.48|110.28|112.36|110.16|112.48|110.28|112.36|110.16|0
1633618620000|2021-10-07 14:57:00|112.42|110.22|112.36|110.16|112.42|110.22|112.36|110.16|0
1633618640000|2021-10-07 14:57:20|112.42|110.22|112.42|110.22|112.42|110.22|112.42|110.22|0
1633618650000|2021-10-07 14:57:30|112.36|110.16|112.36|110.16|112.36|110.16|112.36|110.16|0
1633618660000|2021-10-07 14:57:40|112.42|110.22|112.42|110.22|112.42|110.22|112.42|110.22|0
1633618670000|2021-10-07 14:57:50|112.36|110.16|112.36|110.16|112.42|110.22|112.36|110.16|0
1633618680000|2021-10-07 14:58:00|112.42|110.22|112.42|110.22|112.42|110.22|112.36|110.16|0
1633618690000|2021-10-07 14:58:10|112.48|110.28|112.42|110.22|112.48|110.28|112.42|110.22|0
1633618700000|2021-10-07 14:58:20|112.48|110.28|112.48|110.28|112.54|110.34|112.48|110.28|0
1633618710000|2021-10-07 14:58:30|112.54|110.34|112.66|110.46|112.66|110.46|112.54|110.34|0
1633618720000|2021-10-07 14:58:40|112.72|110.52|112.66|110.46|112.72|110.52|112.66|110.46|0
1633618730000|2021-10-07 14:58:50|112.6|110.4|112.54|110.34|112.6|110.4|112.54|110.34|0
1633618740000|2021-10-07 14:59:00|112.66|110.46|112.6|110.4|112.66|110.46|112.6|110.4|0
1633618750000|2021-10-07 14:59:10|112.66|110.46|112.6|110.4|112.66|110.46|112.54|110.34|0
1633618760000|2021-10-07 14:59:20|112.66|110.46|112.66|110.46|112.66|110.46|112.66|110.46|0
1633618770000|2021-10-07 14:59:30|112.6|110.4|112.54|110.34|112.6|110.4|112.54|110.34|0
1633618780000|2021-10-07 14:59:40|112.48|110.28|112.6|110.4|112.6|110.4|112.48|110.28|0
1633618800000|2021-10-07 15:00:00|112.48|110.28|112.54|110.34|112.6|110.4|112.48|110.28|0
1633618810000|2021-10-07 15:00:10|112.48|110.28|112.42|110.22|112.48|110.28|112.42|110.22|0
1633618820000|2021-10-07 15:00:20|112.48|110.28|112.54|110.34|112.54|110.34|112.48|110.28|0
1633618830000|2021-10-07 15:00:30|112.6|110.4|112.54|110.34|112.6|110.4|112.54|110.34|0
1633618840000|2021-10-07 15:00:40|112.6|110.4|112.6|110.4|112.6|110.4|112.6|110.4|0
1633618850000|2021-10-07 15:00:50|112.66|110.46|112.6|110.4|112.66|110.46|112.54|110.34|0
1633618860000|2021-10-07 15:01:00|112.54|110.34|112.54|110.34|112.54|110.34|112.54|110.34|0
1633618870000|2021-10-07 15:01:10|112.48|110.28|112.54|110.34|112.54|110.34|112.48|110.28|0
1633618880000|2021-10-07 15:01:20|112.48|110.28|112.54|110.34|112.54|110.34|112.48|110.28|0
1633618890000|2021-10-07 15:01:30|112.48|110.28|112.54|110.34|112.54|110.34|112.48|110.28|0
1633618900000|2021-10-07 15:01:40|112.6|110.4|112.66|110.46|112.66|110.46|112.48|110.28|0
1633618910000|2021-10-07 15:01:50|112.6|110.4|112.54|110.34|112.6|110.4|112.54|110.34|0
1633618920000|2021-10-07 15:02:00|112.6|110.4|112.54|110.34|112.6|110.4|112.54|110.34|0
1633618930000|2021-10-07 15:02:10|112.66|110.46|112.72|110.52|112.72|110.52|112.66|110.46|0
1633618940000|2021-10-07 15:02:20|112.78|110.58|112.72|110.52|112.78|110.58|112.72|110.52|0
1633618950000|2021-10-07 15:02:30|112.78|110.58|112.78|110.58|112.78|110.58|112.72|110.52|0
1633618960000|2021-10-07 15:02:40|112.97|110.77|113.03|110.83|113.03|110.83|112.97|110.77|0
1633618970000|2021-10-07 15:02:50|113.09|110.89|112.9|110.7|113.09|110.89|112.9|110.7|0
1633618980000|2021-10-07 15:03:00|113.03|110.83|112.78|110.58|113.03|110.83|112.78|110.58|0
1633618990000|2021-10-07 15:03:10|112.72|110.52|112.9|110.7|112.9|110.7|112.72|110.52|0
1633619000000|2021-10-07 15:03:20|112.97|110.77|112.9|110.7|112.97|110.77|112.84|110.64|0
1633619010000|2021-10-07 15:03:30|112.84|110.64|112.78|110.58|112.84|110.64|112.78|110.58|0
1633619020000|2021-10-07 15:03:40|112.75|110.55|112.72|110.52|112.78|110.58|112.72|110.52|0
1633619030000|2021-10-07 15:03:50|112.66|110.46|112.72|110.52|112.72|110.52|112.66|110.46|0
1633619040000|2021-10-07 15:04:00|112.78|110.58|112.78|110.58|112.84|110.64|112.78|110.58|0
1633619050000|2021-10-07 15:04:10|112.84|110.64|112.84|110.64|112.84|110.64|112.84|110.64|0
1633619060000|2021-10-07 15:04:20|112.78|110.58|112.84|110.64|112.84|110.64|112.78|110.58|0
1633619070000|2021-10-07 15:04:30|112.78|110.58|112.78|110.58|112.78|110.58|112.78|110.58|0
1633619080000|2021-10-07 15:04:40|112.72|110.52|112.72|110.52|112.72|110.52|112.66|110.46|0
1633619090000|2021-10-07 15:04:50|112.78|110.58|112.6|110.4|112.78|110.58|112.6|110.4|0
1633619100000|2021-10-07 15:05:00|112.66|110.46|112.6|110.4|112.66|110.46|112.54|110.34|0
1633619110000|2021-10-07 15:05:10|112.66|110.46|112.72|110.52|112.72|110.52|112.66|110.46|0
1633619120000|2021-10-07 15:05:20|112.66|110.46|112.78|110.58|112.78|110.58|112.66|110.46|0
1633619130000|2021-10-07 15:05:30|112.84|110.64|112.78|110.58|112.84|110.64|112.78|110.58|0
1633619140000|2021-10-07 15:05:40|112.84|110.64|112.84|110.64|112.84|110.64|112.78|110.58|0
1633619150000|2021-10-07 15:05:50|112.9|110.7|112.84|110.64|112.9|110.7|112.84|110.64|0
1633619160000|2021-10-07 15:06:00|112.9|110.7|112.84|110.64|112.9|110.7|112.84|110.64|0
1633619170000|2021-10-07 15:06:10|112.78|110.58|112.72|110.52|112.78|110.58|112.72|110.52|0
1633619180000|2021-10-07 15:06:20|112.78|110.58|112.78|110.58|112.78|110.58|112.78|110.58|0
1633619190000|2021-10-07 15:06:30|112.84|110.64|112.78|110.58|112.84|110.64|112.78|110.58|0
1633619200000|2021-10-07 15:06:40|112.72|110.52|112.72|110.52|112.72|110.52|112.72|110.52|0
1633619210000|2021-10-07 15:06:50|112.66|110.46|112.72|110.52|112.72|110.52|112.66|110.46|0
1633619220000|2021-10-07 15:07:00|112.66|110.46|112.66|110.46|112.66|110.46|112.66|110.46|0
1633619230000|2021-10-07 15:07:10|112.72|110.52|112.66|110.46|112.78|110.58|112.66|110.46|0
1633619240000|2021-10-07 15:07:20|112.72|110.52|112.84|110.64|112.84|110.64|112.72|110.52|0
1633619250000|2021-10-07 15:07:30|112.9|110.7|112.96|110.76|112.96|110.76|112.9|110.7|0
1633619260000|2021-10-07 15:07:40|112.9|110.7|112.84|110.64|112.9|110.7|112.84|110.64|0
1633619270000|2021-10-07 15:07:50|112.81|110.61|112.78|110.58|112.81|110.61|112.75|110.55|0
1633619280000|2021-10-07 15:08:00|112.84|110.64|112.78|110.58|112.84|110.64|112.78|110.58|0
1633619290000|2021-10-07 15:08:10|112.72|110.52|112.72|110.52|112.72|110.52|112.72|110.52|0
1633619300000|2021-10-07 15:08:20|112.66|110.46|112.84|110.64|112.84|110.64|112.66|110.46|0
1633619310000|2021-10-07 15:08:30|112.9|110.7|112.84|110.64|112.9|110.7|112.84|110.64|0
1633619320000|2021-10-07 15:08:40|112.81|110.61|112.84|110.64|112.84|110.64|112.81|110.61|0
1633619330000|2021-10-07 15:08:50|112.78|110.58|112.78|110.58|112.84|110.64|112.78|110.58|0
1633619340000|2021-10-07 15:09:00|112.84|110.64|112.78|110.58|112.84|110.64|112.78|110.58|0
1633619350000|2021-10-07 15:09:10|112.9|110.7|112.9|110.7|112.9|110.7|112.9|110.7|0
1633619370000|2021-10-07 15:09:30|112.96|110.76|113.02|110.82|113.02|110.82|112.96|110.76|0
1633619380000|2021-10-07 15:09:40|113.15|110.95|113.15|110.95|113.21|111.01|113.15|110.95|0
1633619390000|2021-10-07 15:09:50|113.27|111.07|113.27|111.07|113.27|111.07|113.21|111.01|0
1633619400000|2021-10-07 15:10:00|113.21|111.01|113.21|111.01|113.21|111.01|113.15|110.95|0
1633619410000|2021-10-07 15:10:10|113.15|110.95|113.09|110.89|113.21|111.01|113.09|110.89|0
1633619420000|2021-10-07 15:10:20|113.15|110.95|113.21|111.01|113.21|111.01|113.09|110.89|0
1633619430000|2021-10-07 15:10:30|113.27|111.07|113.21|111.01|113.27|111.07|113.21|111.01|0
1633619440000|2021-10-07 15:10:40|113.27|111.07|113.21|111.01|113.27|111.07|113.21|111.01|0
1633619450000|2021-10-07 15:10:50|113.27|111.07|113.21|111.01|113.27|111.07|113.21|111.01|0
1633619460000|2021-10-07 15:11:00|113.27|111.07|113.33|111.13|113.33|111.13|113.27|111.07|0
1633619470000|2021-10-07 15:11:10|113.39|111.19|113.45|111.25|113.45|111.25|113.39|111.19|0
1633619480000|2021-10-07 15:11:20|113.52|111.32|113.58|111.38|113.58|111.38|113.52|111.32|0
1633619490000|2021-10-07 15:11:30|113.52|111.32|113.45|111.25|113.52|111.32|113.45|111.25|0
1633619500000|2021-10-07 15:11:40|113.52|111.32|113.45|111.25|113.52|111.32|113.45|111.25|0
1633619510000|2021-10-07 15:11:50|113.52|111.32|113.52|111.32|113.52|111.32|113.52|111.32|0
1633619520000|2021-10-07 15:12:00|113.64|111.44|113.76|111.56|113.76|111.56|113.64|111.44|0
1633619530000|2021-10-07 15:12:10|113.64|111.44|113.52|111.32|113.64|111.44|113.52|111.32|0
1633619540000|2021-10-07 15:12:20|113.45|111.25|113.45|111.25|113.45|111.25|113.45|111.25|0
1633619550000|2021-10-07 15:12:30|113.52|111.32|113.45|111.25|113.52|111.32|113.45|111.25|0
1633619560000|2021-10-07 15:12:40|113.39|111.19|113.39|111.19|113.45|111.25|113.39|111.19|0
1633619570000|2021-10-07 15:12:50|113.45|111.25|113.45|111.25|113.45|111.25|113.39|111.19|0
1633619580000|2021-10-07 15:13:00|113.52|111.32|113.45|111.25|113.52|111.32|113.45|111.25|0
1633619590000|2021-10-07 15:13:10|113.52|111.32|113.52|111.32|113.52|111.32|113.52|111.32|0
1633619600000|2021-10-07 15:13:20|113.58|111.38|113.58|111.38|113.64|111.44|113.58|111.38|0
1633619610000|2021-10-07 15:13:30|113.52|111.32|113.58|111.38|113.58|111.38|113.51|111.31|0
1633619620000|2021-10-07 15:13:40|113.51|111.31|113.51|111.31|113.51|111.31|113.51|111.31|0
1633619630000|2021-10-07 15:13:50|113.45|111.25|113.58|111.38|113.64|111.44|113.45|111.25|0
1633619640000|2021-10-07 15:14:00|113.51|111.31|113.51|111.31|113.51|111.31|113.51|111.31|0
1633619650000|2021-10-07 15:14:10|113.45|111.25|113.58|111.38|113.58|111.38|113.45|111.25|0
1633619660000|2021-10-07 15:14:20|113.51|111.31|113.45|111.25|113.51|111.31|113.45|111.25|0
1633619670000|2021-10-07 15:14:30|113.51|111.31|113.58|111.38|113.58|111.38|113.51|111.31|0
1633619680000|2021-10-07 15:14:40|113.51|111.31|113.51|111.31|113.51|111.31|113.45|111.25|0
1633619690000|2021-10-07 15:14:50|113.45|111.25|113.51|111.31|113.51|111.31|113.45|111.25|0
1633619700000|2021-10-07 15:15:00|113.45|111.25|113.39|111.19|113.45|111.25|113.39|111.19|0
1633619710000|2021-10-07 15:15:10|113.58|111.38|113.45|111.25|113.58|111.38|113.45|111.25|0
1633619720000|2021-10-07 15:15:20|113.51|111.31|113.45|111.25|113.51|111.31|113.45|111.25|0
1633619740000|2021-10-07 15:15:40|113.51|111.31|113.51|111.31|113.51|111.31|113.51|111.31|0
1633619750000|2021-10-07 15:15:50|113.58|111.38|113.51|111.31|113.58|111.38|113.51|111.31|0
1633619760000|2021-10-07 15:16:00|113.45|111.25|113.51|111.31|113.58|111.38|113.45|111.25|0
1633619770000|2021-10-07 15:16:10|113.58|111.38|113.58|111.38|113.58|111.38|113.58|111.38|0
1633619780000|2021-10-07 15:16:20|113.51|111.31|113.64|111.44|113.64|111.44|113.51|111.31|0
1633619790000|2021-10-07 15:16:30|113.58|111.38|113.58|111.38|113.58|111.38|113.58|111.38|0
1633619800000|2021-10-07 15:16:40|112.08|109.88|112.14|109.94|112.14|109.94|112.08|109.88|0
1633619810000|2021-10-07 15:16:50|112.08|109.88|112.26|110.06|112.26|110.06|112.08|109.88|0
1633619820000|2021-10-07 15:17:00|112.2|110|112.38|110.18|112.38|110.18|112.2|110|0
1633619830000|2021-10-07 15:17:10|112.32|110.12|112.32|110.12|112.38|110.18|112.32|110.12|0
1633619840000|2021-10-07 15:17:20|112.26|110.06|112.38|110.18|112.44|110.24|112.26|110.06|0
1633619850000|2021-10-07 15:17:30|112.51|110.31|112.75|110.55|112.75|110.55|112.51|110.31|0
1633619860000|2021-10-07 15:17:40|112.69|110.49|112.66|110.46|112.69|110.49|112.66|110.46|0
1633619870000|2021-10-07 15:17:50|112.63|110.43|112.88|110.68|112.88|110.68|112.63|110.43|0
1633619880000|2021-10-07 15:18:00|112.94|110.74|112.94|110.74|112.94|110.74|112.88|110.68|0
1633619890000|2021-10-07 15:18:10|112.88|110.68|113|110.8|113|110.8|112.88|110.68|0
1633619900000|2021-10-07 15:18:20|112.94|110.74|112.88|110.68|112.94|110.74|112.88|110.68|0
1633619910000|2021-10-07 15:18:30|113|110.8|112.94|110.74|113|110.8|112.94|110.74|0
1633619920000|2021-10-07 15:18:40|112.88|110.68|112.88|110.68|112.94|110.74|112.88|110.68|0
1633619930000|2021-10-07 15:18:50|112.94|110.74|113|110.8|113|110.8|112.94|110.74|0
1633619940000|2021-10-07 15:19:00|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1633619950000|2021-10-07 15:19:10|113|110.8|113.18|110.98|113.19|110.99|113|110.8|0
1633619970000|2021-10-07 15:19:30|113.12|110.92|113.12|110.92|113.18|110.98|113.12|110.92|0
1633619980000|2021-10-07 15:19:40|113.18|110.98|113|110.8|113.18|110.98|113|110.8|0
1633619990000|2021-10-07 15:19:50|112.88|110.68|112.81|110.61|112.88|110.68|112.81|110.61|0
1633620000000|2021-10-07 15:20:00|112.75|110.55|112.75|110.55|112.81|110.61|112.75|110.55|0
1633620010000|2021-10-07 15:20:10|112.69|110.49|112.57|110.37|112.69|110.49|112.57|110.37|0
1633620020000|2021-10-07 15:20:20|112.44|110.24|112.26|110.06|112.44|110.24|112.26|110.06|0
1633620030000|2021-10-07 15:20:30|112.32|110.12|112.26|110.06|112.38|110.18|112.26|110.06|0
1633620040000|2021-10-07 15:20:40|112.32|110.12|112.38|110.18|112.38|110.18|112.32|110.12|0
1633620050000|2021-10-07 15:20:50|112.41|110.21|112.26|110.06|112.41|110.21|112.26|110.06|0
1633620060000|2021-10-07 15:21:00|112.32|110.12|112.26|110.06|112.32|110.12|112.26|110.06|0
1633620070000|2021-10-07 15:21:10|112.32|110.12|112.2|110|112.32|110.12|112.2|110|0
1633620080000|2021-10-07 15:21:20|112.14|109.94|112.26|110.06|112.26|110.06|112.14|109.94|0
1633620090000|2021-10-07 15:21:30|112.32|110.12|112.32|110.12|112.38|110.18|112.32|110.12|0
1633620100000|2021-10-07 15:21:40|112.38|110.18|112.38|110.18|112.38|110.18|112.38|110.18|0
1633620110000|2021-10-07 15:21:50|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1633620120000|2021-10-07 15:22:00|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1633620130000|2021-10-07 15:22:10|112.44|110.24|112.44|110.24|112.44|110.24|112.44|110.24|0
1633620140000|2021-10-07 15:22:20|112.5|110.3|112.5|110.3|112.5|110.3|112.5|110.3|0
1633620150000|2021-10-07 15:22:30|112.57|110.37|112.57|110.37|112.57|110.37|112.57|110.37|0
1633620160000|2021-10-07 15:22:40|112.63|110.43|112.57|110.37|112.63|110.43|112.57|110.37|0
1633620170000|2021-10-07 15:22:50|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1633620190000|2021-10-07 15:23:10|112.32|110.12|112.32|110.12|112.38|110.18|112.32|110.12|0
1633620200000|2021-10-07 15:23:20|112.26|110.06|112.26|110.06|112.26|110.06|112.2|110|0
1633620210000|2021-10-07 15:23:30|112.2|110|112.26|110.06|112.26|110.06|112.2|110|0
1633620220000|2021-10-07 15:23:40|112.2|110|112.2|110|112.2|110|112.13|109.93|0
1633620240000|2021-10-07 15:24:00|112.26|110.06|112.26|110.06|112.26|110.06|112.26|110.06|0
1633620250000|2021-10-07 15:24:10|112.2|110|112.2|110|112.2|110|112.13|109.93|0
1633620270000|2021-10-07 15:24:30|112.26|110.06|112.26|110.06|112.32|110.12|112.26|110.06|0
1633620280000|2021-10-07 15:24:40|112.32|110.12|112.32|110.12|112.38|110.18|112.32|110.12|0
1633620290000|2021-10-07 15:24:50|112.38|110.18|112.38|110.18|112.38|110.18|112.38|110.18|0
1633620300000|2021-10-07 15:25:00|112.44|110.24|112.63|110.43|112.63|110.43|112.44|110.24|0
1633620310000|2021-10-07 15:25:10|112.69|110.49|112.69|110.49|112.75|110.55|112.69|110.49|0
1633620320000|2021-10-07 15:25:20|112.75|110.55|112.63|110.43|112.75|110.55|112.63|110.43|0
1633620330000|2021-10-07 15:25:30|112.69|110.49|112.69|110.49|112.69|110.49|112.69|110.49|0
1633620340000|2021-10-07 15:25:40|112.63|110.43|112.56|110.36|112.63|110.43|112.56|110.36|0
1633620350000|2021-10-07 15:25:50|112.63|110.43|112.63|110.43|112.63|110.43|112.63|110.43|0
1633620360000|2021-10-07 15:26:00|112.56|110.36|112.56|110.36|112.56|110.36|112.56|110.36|0
1633620370000|2021-10-07 15:26:10|112.5|110.3|112.44|110.24|112.5|110.3|112.44|110.24|0
1633620380000|2021-10-07 15:26:20|112.38|110.18|112.38|110.18|112.38|110.18|112.32|110.12|0
1633620390000|2021-10-07 15:26:30|112.32|110.12|112.38|110.18|112.38|110.18|112.32|110.12|0
1633620400000|2021-10-07 15:26:40|112.32|110.12|112.38|110.18|112.38|110.18|112.32|110.12|0
1633620410000|2021-10-07 15:26:50|112.32|110.12|112.26|110.06|112.32|110.12|112.26|110.06|0
1633620420000|2021-10-07 15:27:00|112.32|110.12|112.32|110.12|112.32|110.12|112.32|110.12|0
1633620440000|2021-10-07 15:27:20|112.26|110.06|112.19|109.99|112.26|110.06|112.19|109.99|0
1633620450000|2021-10-07 15:27:30|112.13|109.93|112.13|109.93|112.13|109.93|112.13|109.93|0
1633620460000|2021-10-07 15:27:40|112.19|109.99|112.19|109.99|112.19|109.99|112.19|109.99|0
1633620470000|2021-10-07 15:27:50|112.13|109.93|112.01|109.81|112.13|109.93|112.01|109.81|0
1633620480000|2021-10-07 15:28:00|112.07|109.87|112.01|109.81|112.07|109.87|112.01|109.81|0
1633620490000|2021-10-07 15:28:10|111.95|109.75|112.01|109.81|112.01|109.81|111.95|109.75|0
1633620500000|2021-10-07 15:28:20|112.07|109.87|112.01|109.81|112.07|109.87|112.01|109.81|0
1633620510000|2021-10-07 15:28:30|112.07|109.87|112.19|109.99|112.19|109.99|112.07|109.87|0
1633620520000|2021-10-07 15:28:40|112.13|109.93|112.13|109.93|112.13|109.93|112.13|109.93|0
1633620530000|2021-10-07 15:28:50|112.19|109.99|112.19|109.99|112.19|109.99|112.19|109.99|0
1633620540000|2021-10-07 15:29:00|112.25|110.05|112.25|110.05|112.25|110.05|112.25|110.05|0
1633620550000|2021-10-07 15:29:10|112.32|110.12|112.25|110.05|112.32|110.12|112.25|110.05|0
1633620560000|2021-10-07 15:29:20|112.32|110.12|112.32|110.12|112.32|110.12|112.32|110.12|0
1633620570000|2021-10-07 15:29:30|112.25|110.05|112.32|110.12|112.38|110.18|112.25|110.05|0
1633620580000|2021-10-07 15:29:40|112.25|110.05|112.25|110.05|112.25|110.05|112.25|110.05|0
1633620590000|2021-10-07 15:29:50|112.19|109.99|112.32|110.12|112.32|110.12|112.19|109.99|0
1633620600000|2021-10-07 15:30:00|112.25|110.05|112.25|110.05|112.32|110.12|112.25|110.05|0
1633620610000|2021-10-07 15:30:10|112.19|109.99|112.13|109.93|112.19|109.99|112.13|109.93|0
1633620620000|2021-10-07 15:30:20|112.07|109.87|112.07|109.87|112.07|109.87|112.07|109.87|0
1633620630000|2021-10-07 15:30:30|112.13|109.93|112.13|109.93|112.13|109.93|112.07|109.87|0
1633620640000|2021-10-07 15:30:40|112.07|109.87|111.95|109.75|112.13|109.93|111.95|109.75|0
1633620650000|2021-10-07 15:30:50|111.89|109.69|111.89|109.69|111.95|109.75|111.89|109.69|0
1633620660000|2021-10-07 15:31:00|111.95|109.75|112.01|109.81|112.01|109.81|111.95|109.75|0
1633620670000|2021-10-07 15:31:10|111.95|109.75|112.13|109.93|112.13|109.93|111.95|109.75|0
1633620680000|2021-10-07 15:31:20|112.19|109.99|112.07|109.87|112.19|109.99|112.07|109.87|0
1633620690000|2021-10-07 15:31:30|112.13|109.93|112.25|110.05|112.31|110.11|112.13|109.93|0
1633620700000|2021-10-07 15:31:40|112.19|109.99|112.19|109.99|112.19|109.99|112.19|109.99|0
1633620710000|2021-10-07 15:31:50|112.25|110.05|112.25|110.05|112.31|110.11|112.25|110.05|0
1633620720000|2021-10-07 15:32:00|112.31|110.11|112.38|110.18|112.38|110.18|112.31|110.11|0
1633620730000|2021-10-07 15:32:10|112.31|110.11|112.31|110.11|112.31|110.11|112.31|110.11|0
1633620750000|2021-10-07 15:32:30|112.25|110.05|112.25|110.05|112.25|110.05|112.25|110.05|0
1633620760000|2021-10-07 15:32:40|112.19|109.99|112.25|110.05|112.25|110.05|112.19|109.99|0
1633620770000|2021-10-07 15:32:50|112.31|110.11|112.31|110.11|112.31|110.11|112.31|110.11|0
1633620780000|2021-10-07 15:33:00|112.38|110.18|112.31|110.11|112.38|110.18|112.31|110.11|0
1633620790000|2021-10-07 15:33:10|112.38|110.18|112.38|110.18|112.38|110.18|112.38|110.18|0
1633620800000|2021-10-07 15:33:20|112.31|110.11|112.38|110.18|112.38|110.18|112.31|110.11|0
1633620810000|2021-10-07 15:33:30|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1633620820000|2021-10-07 15:33:40|112.31|110.11|112.19|109.99|112.31|110.11|112.19|109.99|0
1633620830000|2021-10-07 15:33:50|112.25|110.05|112.13|109.93|112.25|110.05|112.13|109.93|0
1633620840000|2021-10-07 15:34:00|112.19|109.99|112.25|110.05|112.25|110.05|112.19|109.99|0
1633620850000|2021-10-07 15:34:10|112.19|109.99|112.19|109.99|112.25|110.05|112.19|109.99|0
1633620860000|2021-10-07 15:34:20|112.13|109.93|112.07|109.87|112.19|109.99|112.07|109.87|0
1633620870000|2021-10-07 15:34:30|112.01|109.81|112.01|109.81|112.01|109.81|112.01|109.81|0
1633620880000|2021-10-07 15:34:40|112.07|109.87|112.01|109.81|112.07|109.87|112.01|109.81|0
1633620890000|2021-10-07 15:34:50|111.94|109.74|111.94|109.74|111.94|109.74|111.94|109.74|0
1633620900000|2021-10-07 15:35:00|112.01|109.81|112.01|109.81|112.01|109.81|111.94|109.74|0
1633620910000|2021-10-07 15:35:10|111.94|109.74|111.88|109.68|111.94|109.74|111.88|109.68|0
1633620920000|2021-10-07 15:35:20|111.82|109.62|111.88|109.68|111.88|109.68|111.82|109.62|0
1633620930000|2021-10-07 15:35:30|111.94|109.74|111.88|109.68|111.94|109.74|111.82|109.62|0
1633620940000|2021-10-07 15:35:40|111.82|109.62|111.76|109.56|111.82|109.62|111.7|109.5|0
1633620950000|2021-10-07 15:35:50|111.7|109.5|111.7|109.5|111.7|109.5|111.7|109.5|0
1633620960000|2021-10-07 15:36:00|111.76|109.56|111.88|109.68|111.88|109.68|111.76|109.56|0
1633620970000|2021-10-07 15:36:10|111.82|109.62|111.76|109.56|111.82|109.62|111.76|109.56|0
1633620980000|2021-10-07 15:36:20|111.7|109.5|111.7|109.5|111.7|109.5|111.7|109.5|0
1633620990000|2021-10-07 15:36:30|111.64|109.44|111.7|109.5|111.7|109.5|111.64|109.44|0
1633621000000|2021-10-07 15:36:40|111.64|109.44|111.64|109.44|111.64|109.44|111.64|109.44|0
1633621010000|2021-10-07 15:36:50|111.58|109.38|111.7|109.5|111.7|109.5|111.58|109.38|0
1633621020000|2021-10-07 15:37:00|111.76|109.56|111.7|109.5|111.76|109.56|111.7|109.5|0
1633621030000|2021-10-07 15:37:10|111.76|109.56|111.76|109.56|111.82|109.62|111.76|109.56|0
1633621040000|2021-10-07 15:37:20|111.73|109.53|111.76|109.56|111.76|109.56|111.7|109.5|0
1633621050000|2021-10-07 15:37:30|111.82|109.62|111.76|109.56|111.82|109.62|111.76|109.56|0
1633621080000|2021-10-07 15:38:00|111.7|109.5|111.7|109.5|111.76|109.56|111.7|109.5|0
1633621100000|2021-10-07 15:38:20|111.76|109.56|111.76|109.56|111.76|109.56|111.76|109.56|0
1633621120000|2021-10-07 15:38:40|111.64|109.44|111.76|109.56|111.76|109.56|111.64|109.44|0
1633621130000|2021-10-07 15:38:50|111.7|109.5|111.64|109.44|111.7|109.5|111.64|109.44|0
1633621140000|2021-10-07 15:39:00|111.7|109.5|111.7|109.5|111.7|109.5|111.7|109.5|0
1633621160000|2021-10-07 15:39:20|111.76|109.56|111.76|109.56|111.76|109.56|111.76|109.56|0
1633621170000|2021-10-07 15:39:30|111.82|109.62|111.82|109.62|111.88|109.68|111.82|109.62|0
1633621190000|2021-10-07 15:39:50|111.88|109.68|111.7|109.5|111.88|109.68|111.7|109.5|0
1633621200000|2021-10-07 15:40:00|111.76|109.56|111.76|109.56|111.82|109.62|111.76|109.56|0
1633621210000|2021-10-07 15:40:10|111.82|109.62|111.82|109.62|111.82|109.62|111.82|109.62|0
1633621220000|2021-10-07 15:40:20|111.76|109.56|111.76|109.56|111.76|109.56|111.76|109.56|0
1633621230000|2021-10-07 15:40:30|111.7|109.5|111.7|109.5|111.7|109.5|111.7|109.5|0
1633621240000|2021-10-07 15:40:40|111.64|109.44|111.51|109.31|111.64|109.44|111.51|109.31|0
1633621250000|2021-10-07 15:40:50|111.45|109.25|111.51|109.31|111.51|109.31|111.45|109.25|0
1633621260000|2021-10-07 15:41:00|111.45|109.25|111.45|109.25|111.45|109.25|111.39|109.19|0
1633621270000|2021-10-07 15:41:10|111.39|109.19|111.39|109.19|111.39|109.19|111.33|109.13|0
1633621280000|2021-10-07 15:41:20|111.33|109.13|111.33|109.13|111.33|109.13|111.33|109.13|0
1633621290000|2021-10-07 15:41:30|111.27|109.07|111.33|109.13|111.39|109.19|111.27|109.07|0
1633621300000|2021-10-07 15:41:40|111.39|109.19|111.3|109.1|111.39|109.19|111.3|109.1|0
1633621310000|2021-10-07 15:41:50|111.33|109.13|111.33|109.13|111.33|109.13|111.33|109.13|0
1633621330000|2021-10-07 15:42:10|111.39|109.19|111.51|109.31|111.51|109.31|111.39|109.19|0
1633621340000|2021-10-07 15:42:20|111.45|109.25|111.51|109.31|111.51|109.31|111.45|109.25|0
1633621350000|2021-10-07 15:42:30|111.45|109.25|111.45|109.25|111.51|109.31|111.45|109.25|0
1633621360000|2021-10-07 15:42:40|111.51|109.31|111.51|109.31|111.57|109.37|111.51|109.31|0
1633621370000|2021-10-07 15:42:50|111.45|109.25|111.39|109.19|111.45|109.25|111.39|109.19|0
1633621380000|2021-10-07 15:43:00|111.33|109.13|111.39|109.19|111.39|109.19|111.33|109.13|0
1633621390000|2021-10-07 15:43:10|111.33|109.13|111.27|109.07|111.33|109.13|111.27|109.07|0
1633621400000|2021-10-07 15:43:20|111.33|109.13|111.33|109.13|111.33|109.13|111.3|109.1|0
1633621410000|2021-10-07 15:43:30|111.27|109.07|111.33|109.13|111.33|109.13|111.27|109.07|0
1633621420000|2021-10-07 15:43:40|111.27|109.07|111.27|109.07|111.27|109.07|111.27|109.07|0
1633621430000|2021-10-07 15:43:50|111.33|109.13|111.33|109.13|111.33|109.13|111.33|109.13|0
1633621440000|2021-10-07 15:44:00|111.27|109.07|111.27|109.07|111.27|109.07|111.21|109.01|0
1633621450000|2021-10-07 15:44:10|111.33|109.13|111.33|109.13|111.33|109.13|111.33|109.13|0
1633621460000|2021-10-07 15:44:20|111.39|109.19|111.33|109.13|111.39|109.19|111.33|109.13|0
1633621470000|2021-10-07 15:44:30|111.39|109.19|111.33|109.13|111.39|109.19|111.33|109.13|0
1633621480000|2021-10-07 15:44:40|111.39|109.19|111.39|109.19|111.39|109.19|111.39|109.19|0
1633621490000|2021-10-07 15:44:50|111.45|109.25|111.33|109.13|111.45|109.25|111.33|109.13|0
1633621500000|2021-10-07 15:45:00|111.27|109.07|111.33|109.13|111.33|109.13|111.27|109.07|0
1633621510000|2021-10-07 15:45:10|111.27|109.07|111.27|109.07|111.27|109.07|111.27|109.07|0
1633621550000|2021-10-07 15:45:50|111.21|109.01|111.27|109.07|111.27|109.07|111.21|109.01|0
1633621560000|2021-10-07 15:46:00|111.21|109.01|111.39|109.19|111.45|109.25|111.21|109.01|0
1633621570000|2021-10-07 15:46:10|111.33|109.13|111.33|109.13|111.33|109.13|111.33|109.13|0
1633621580000|2021-10-07 15:46:20|111.39|109.19|111.33|109.13|111.39|109.19|111.27|109.07|0
1633621590000|2021-10-07 15:46:30|111.27|109.07|111.27|109.07|111.27|109.07|111.27|109.07|0
1633621600000|2021-10-07 15:46:40|111.33|109.13|111.39|109.19|111.39|109.19|111.33|109.13|0
1633621610000|2021-10-07 15:46:50|111.33|109.13|111.33|109.13|111.33|109.13|111.33|109.13|0
1633621620000|2021-10-07 15:47:00|111.27|109.07|111.33|109.13|111.33|109.13|111.27|109.07|0
1633621630000|2021-10-07 15:47:10|111.39|109.19|111.27|109.07|111.39|109.19|111.27|109.07|0
1633621640000|2021-10-07 15:47:20|112.82|110.62|112.82|110.62|112.82|110.62|112.82|110.62|0
1633621650000|2021-10-07 15:47:30|112.88|110.68|112.88|110.68|112.88|110.68|112.82|110.62|0
1633621660000|2021-10-07 15:47:40|112.82|110.62|112.88|110.68|112.88|110.68|112.82|110.62|0
1633621680000|2021-10-07 15:48:00|112.82|110.62|112.88|110.68|112.88|110.68|112.82|110.62|0
1633621690000|2021-10-07 15:48:10|112.82|110.62|112.82|110.62|112.82|110.62|112.82|110.62|0
1633621700000|2021-10-07 15:48:20|112.88|110.68|112.82|110.62|112.88|110.68|112.82|110.62|0
1633621710000|2021-10-07 15:48:30|112.76|110.56|112.76|110.56|112.76|110.56|112.76|110.56|0
1633621720000|2021-10-07 15:48:40|112.7|110.5|112.7|110.5|112.7|110.5|112.7|110.5|0
1633621730000|2021-10-07 15:48:50|112.76|110.56|112.76|110.56|112.76|110.56|112.76|110.56|0
1633621740000|2021-10-07 15:49:00|112.7|110.5|112.88|110.68|112.88|110.68|112.7|110.5|0
1633621750000|2021-10-07 15:49:10|112.82|110.62|112.76|110.56|112.82|110.62|112.76|110.56|0
1633621770000|2021-10-07 15:49:30|112.7|110.5|112.82|110.62|112.82|110.62|112.7|110.5|0
1633621790000|2021-10-07 15:49:50|112.88|110.68|112.88|110.68|112.88|110.68|112.88|110.68|0
1633621800000|2021-10-07 15:50:00|112.82|110.62|112.76|110.56|112.82|110.62|112.76|110.56|0
1633621820000|2021-10-07 15:50:20|112.82|110.62|112.88|110.68|112.88|110.68|112.82|110.62|0
1633621830000|2021-10-07 15:50:30|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1633621840000|2021-10-07 15:50:40|113|110.8|113|110.8|113|110.8|113|110.8|0
1633621850000|2021-10-07 15:50:50|113.07|110.87|113.13|110.93|113.13|110.93|113.07|110.87|0
1633621860000|2021-10-07 15:51:00|113.19|110.99|113.19|110.99|113.19|110.99|113.19|110.99|0
1633621870000|2021-10-07 15:51:10|113.25|111.05|113.37|111.17|113.37|111.17|113.25|111.05|0
1633621880000|2021-10-07 15:51:20|113.31|111.11|113.31|111.11|113.31|111.11|113.31|111.11|0
1633621890000|2021-10-07 15:51:30|113.25|111.05|113.19|110.99|113.25|111.05|113.19|110.99|0
1633621900000|2021-10-07 15:51:40|113.13|110.93|113.13|110.93|113.13|110.93|113.13|110.93|0
1633621910000|2021-10-07 15:51:50|113.19|110.99|113.13|110.93|113.19|110.99|113.13|110.93|0
1633621920000|2021-10-07 15:52:00|113.07|110.87|113.13|110.93|113.13|110.93|113.07|110.87|0
1633621930000|2021-10-07 15:52:10|113.07|110.87|113.13|110.93|113.13|110.93|113.07|110.87|0
1633621940000|2021-10-07 15:52:20|113.19|110.99|113.19|110.99|113.19|110.99|113.19|110.99|0
1633621950000|2021-10-07 15:52:30|113.13|110.93|113.19|110.99|113.19|110.99|113.13|110.93|0
1633621960000|2021-10-07 15:52:40|113.13|110.93|113.07|110.87|113.19|110.99|113.07|110.87|0
1633621970000|2021-10-07 15:52:50|113.13|110.93|113.07|110.87|113.19|110.99|113.07|110.87|0
1633621980000|2021-10-07 15:53:00|113|110.8|113|110.8|113|110.8|113|110.8|0
1633622010000|2021-10-07 15:53:30|113.06|110.86|113|110.8|113.06|110.86|113|110.8|0
1633622020000|2021-10-07 15:53:40|113.06|110.86|113|110.8|113.06|110.86|113|110.8|0
1633622040000|2021-10-07 15:54:00|112.94|110.74|113|110.8|113|110.8|112.94|110.74|0
1633622050000|2021-10-07 15:54:10|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1633622060000|2021-10-07 15:54:20|112.88|110.68|112.94|110.74|113|110.8|112.88|110.68|0
1633622070000|2021-10-07 15:54:30|113|110.8|113.06|110.86|113.06|110.86|113|110.8|0
1633622080000|2021-10-07 15:54:40|113|110.8|112.88|110.68|113|110.8|112.88|110.68|0
1633622090000|2021-10-07 15:54:50|112.94|110.74|112.94|110.74|112.94|110.74|112.94|110.74|0
1633622100000|2021-10-07 15:55:00|112.88|110.68|112.88|110.68|112.88|110.68|112.88|110.68|0
1633622110000|2021-10-07 15:55:10|112.82|110.62|112.76|110.56|112.82|110.62|112.76|110.56|0
1633622120000|2021-10-07 15:55:20|112.7|110.5|112.63|110.43|112.7|110.5|112.63|110.43|0
1633622130000|2021-10-07 15:55:30|112.57|110.37|112.63|110.43|112.63|110.43|112.57|110.37|0
1633622140000|2021-10-07 15:55:40|112.6|110.4|112.51|110.31|112.6|110.4|112.51|110.31|0
1633622150000|2021-10-07 15:55:50|112.57|110.37|112.63|110.43|112.63|110.43|112.57|110.37|0
1633622160000|2021-10-07 15:56:00|112.7|110.5|112.63|110.43|112.7|110.5|112.63|110.43|0
1633622170000|2021-10-07 15:56:10|112.7|110.5|112.63|110.43|112.7|110.5|112.63|110.43|0
1633622180000|2021-10-07 15:56:20|112.57|110.37|112.54|110.34|112.57|110.37|112.54|110.34|0
1633622190000|2021-10-07 15:56:30|112.51|110.31|112.45|110.25|112.51|110.31|112.45|110.25|0
1633622200000|2021-10-07 15:56:40|112.51|110.31|112.51|110.31|112.51|110.31|112.51|110.31|0
1633622210000|2021-10-07 15:56:50|112.57|110.37|112.51|110.31|112.57|110.37|112.51|110.31|0
1633622220000|2021-10-07 15:57:00|112.57|110.37|112.57|110.37|112.57|110.37|112.51|110.31|0
1633622230000|2021-10-07 15:57:10|112.51|110.31|112.45|110.25|112.51|110.31|112.45|110.25|0
1633622240000|2021-10-07 15:57:20|112.57|110.37|112.57|110.37|112.57|110.37|112.57|110.37|0
1633622250000|2021-10-07 15:57:30|112.51|110.31|112.51|110.31|112.51|110.31|112.51|110.31|0
1633622260000|2021-10-07 15:57:40|112.45|110.25|112.45|110.25|112.51|110.31|112.45|110.25|0
1633622270000|2021-10-07 15:57:50|112.39|110.19|112.45|110.25|112.45|110.25|112.39|110.19|0
1633622280000|2021-10-07 15:58:00|112.39|110.19|112.45|110.25|112.45|110.25|112.39|110.19|0
1633622290000|2021-10-07 15:58:10|112.51|110.31|112.45|110.25|112.51|110.31|112.45|110.25|0
1633622300000|2021-10-07 15:58:20|112.51|110.31|112.51|110.31|112.51|110.31|112.51|110.31|0
1633622330000|2021-10-07 15:58:50|112.45|110.25|112.48|110.28|112.48|110.28|112.45|110.25|0
1633622340000|2021-10-07 15:59:00|112.51|110.31|112.45|110.25|112.51|110.31|112.45|110.25|0
1633622350000|2021-10-07 15:59:10|112.51|110.31|112.45|110.25|112.51|110.31|112.45|110.25|0
1633622360000|2021-10-07 15:59:20|112.51|110.31|112.45|110.25|112.51|110.31|112.45|110.25|0
1633622370000|2021-10-07 15:59:30|112.39|110.19|112.45|110.25|112.45|110.25|112.39|110.19|0
1633622380000|2021-10-07 15:59:40|112.51|110.31|112.51|110.31|112.51|110.31|112.51|110.31|0
1633622390000|2021-10-07 15:59:50|112.45|110.25|112.45|110.25|112.45|110.25|112.45|110.25|0
1633622410000|2021-10-07 16:00:10|112.51|110.31|112.51|110.31|112.51|110.31|112.51|110.31|0
1633622420000|2021-10-07 16:00:20|112.45|110.25|112.45|110.25|112.45|110.25|112.45|110.25|0
1633622430000|2021-10-07 16:00:30|112.39|110.19|112.39|110.19|112.39|110.19|112.39|110.19|0
1633622440000|2021-10-07 16:00:40|112.45|110.25|112.39|110.19|112.45|110.25|112.39|110.19|0
1633622450000|2021-10-07 16:00:50|112.33|110.13|112.33|110.13|112.33|110.13|112.33|110.13|0
1633622460000|2021-10-07 16:01:00|112.26|110.06|112.2|110|112.26|110.06|112.2|110|0
1633622480000|2021-10-07 16:01:20|112.26|110.06|112.33|110.13|112.33|110.13|112.26|110.06|0
1633622490000|2021-10-07 16:01:30|112.26|110.06|112.14|109.94|112.26|110.06|112.14|109.94|0
1633622510000|2021-10-07 16:01:50|112.08|109.88|112.08|109.88|112.08|109.88|112.08|109.88|0
1633622520000|2021-10-07 16:02:00|112.14|109.94|112.26|110.06|112.26|110.06|112.14|109.94|0
1633622530000|2021-10-07 16:02:10|112.33|110.13|112.2|110|112.33|110.13|112.2|110|0
1633622540000|2021-10-07 16:02:20|112.14|109.94|112.08|109.88|112.14|109.94|112.08|109.88|0
1633622590000|2021-10-07 16:03:10|112.14|109.94|112.26|110.06|112.26|110.06|112.14|109.94|0
1633622600000|2021-10-07 16:03:20|112.32|110.12|112.32|110.12|112.32|110.12|112.32|110.12|0
1633622610000|2021-10-07 16:03:30|112.26|110.06|112.26|110.06|112.32|110.12|112.26|110.06|0
1633622620000|2021-10-07 16:03:40|112.2|110|112.26|110.06|112.26|110.06|112.2|110|0
1633622660000|2021-10-07 16:04:20|112.32|110.12|112.39|110.19|112.39|110.19|112.32|110.12|0
1633622680000|2021-10-07 16:04:40|112.45|110.25|112.45|110.25|112.45|110.25|112.45|110.25|0
1633622690000|2021-10-07 16:04:50|112.51|110.31|112.57|110.37|112.63|110.43|112.51|110.31|0
1633622700000|2021-10-07 16:05:00|112.51|110.31|112.51|110.31|112.51|110.31|112.51|110.31|0
1633622710000|2021-10-07 16:05:10|112.45|110.25|112.45|110.25|112.45|110.25|112.45|110.25|0
1633622720000|2021-10-07 16:05:20|112.57|110.37|112.63|110.43|112.63|110.43|112.57|110.37|0
1633622730000|2021-10-07 16:05:30|112.69|110.49|112.69|110.49|112.69|110.49|112.69|110.49|0
1633622740000|2021-10-07 16:05:40|112.63|110.43|112.63|110.43|112.63|110.43|112.63|110.43|0
1633622760000|2021-10-07 16:06:00|112.57|110.37|112.57|110.37|112.57|110.37|112.51|110.31|0
1633622770000|2021-10-07 16:06:10|112.63|110.43|112.69|110.49|112.69|110.49|112.63|110.43|0
1633622780000|2021-10-07 16:06:20|112.75|110.55|112.75|110.55|112.75|110.55|112.75|110.55|0
1633622790000|2021-10-07 16:06:30|112.69|110.49|112.63|110.43|112.69|110.49|112.63|110.43|0
1633622800000|2021-10-07 16:06:40|112.69|110.49|112.69|110.49|112.69|110.49|112.63|110.43|0
1633622810000|2021-10-07 16:06:50|112.63|110.43|112.63|110.43|112.63|110.43|112.63|110.43|0
1633622820000|2021-10-07 16:07:00|112.57|110.37|112.63|110.43|112.63|110.43|112.57|110.37|0
1633622830000|2021-10-07 16:07:10|112.57|110.37|112.57|110.37|112.57|110.37|112.57|110.37|0
1633622840000|2021-10-07 16:07:20|112.63|110.43|112.63|110.43|112.63|110.43|112.63|110.43|0
1633622850000|2021-10-07 16:07:30|112.69|110.49|112.81|110.61|112.81|110.61|112.69|110.49|0
1633622860000|2021-10-07 16:07:40|112.87|110.67|112.94|110.74|112.94|110.74|112.87|110.67|0
1633622870000|2021-10-07 16:07:50|112.87|110.67|112.87|110.67|112.87|110.67|112.87|110.67|0
1633622880000|2021-10-07 16:08:00|112.81|110.61|112.81|110.61|112.81|110.61|112.75|110.55|0
1633622890000|2021-10-07 16:08:10|112.75|110.55|112.75|110.55|112.75|110.55|112.75|110.55|0
1633622900000|2021-10-07 16:08:20|112.81|110.61|112.81|110.61|112.81|110.61|112.81|110.61|0
1633622910000|2021-10-07 16:08:30|112.87|110.67|112.81|110.61|112.87|110.67|112.81|110.61|0
1633622920000|2021-10-07 16:08:40|112.87|110.67|112.93|110.73|112.93|110.73|112.87|110.67|0
1633622930000|2021-10-07 16:08:50|113|110.8|113|110.8|113.06|110.86|113|110.8|0
1633622940000|2021-10-07 16:09:00|112.93|110.73|113|110.8|113|110.8|112.93|110.73|0
1633622950000|2021-10-07 16:09:10|112.93|110.73|113|110.8|113|110.8|112.93|110.73|0
1633622960000|2021-10-07 16:09:20|113.06|110.86|113.24|111.04|113.24|111.04|113.06|110.86|0
1633622970000|2021-10-07 16:09:30|113.18|110.98|113.18|110.98|113.18|110.98|113.12|110.92|0
1633622980000|2021-10-07 16:09:40|113.24|111.04|113.18|110.98|113.24|111.04|113.18|110.98|0
1633622990000|2021-10-07 16:09:50|113.12|110.92|112.93|110.73|113.12|110.92|112.93|110.73|0
1633623000000|2021-10-07 16:10:00|113|110.8|113.12|110.92|113.18|110.98|113|110.8|0
1633623010000|2021-10-07 16:10:10|113.15|110.95|113.18|110.98|113.18|110.98|113.15|110.95|0
1633623020000|2021-10-07 16:10:20|113.12|110.92|113.12|110.92|113.12|110.92|113.06|110.86|0
1633623030000|2021-10-07 16:10:30|113.18|110.98|113.24|111.04|113.24|111.04|113.18|110.98|0
1633623040000|2021-10-07 16:10:40|113.3|111.1|113.24|111.04|113.3|111.1|113.24|111.04|0
1633623050000|2021-10-07 16:10:50|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1633623060000|2021-10-07 16:11:00|113.12|110.92|113.12|110.92|113.12|110.92|113.12|110.92|0
1633623070000|2021-10-07 16:11:10|113.18|110.98|113.18|110.98|113.18|110.98|113.18|110.98|0
1633623090000|2021-10-07 16:11:30|113.12|110.92|113.12|110.92|113.12|110.92|113.12|110.92|0
1633623100000|2021-10-07 16:11:40|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1633623110000|2021-10-07 16:11:50|112.99|110.79|113.06|110.86|113.06|110.86|112.99|110.79|0
1633623120000|2021-10-07 16:12:00|113.12|110.92|113.12|110.92|113.12|110.92|113.12|110.92|0
1633623130000|2021-10-07 16:12:10|113.06|110.86|113.12|110.92|113.12|110.92|113.06|110.86|0
1633623140000|2021-10-07 16:12:20|113.06|110.86|113.06|110.86|113.12|110.92|113.06|110.86|0
1633623150000|2021-10-07 16:12:30|113.12|110.92|113.12|110.92|113.12|110.92|113.12|110.92|0
1633623160000|2021-10-07 16:12:40|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1633623170000|2021-10-07 16:12:50|113.12|110.92|113.24|111.04|113.24|111.04|113.12|110.92|0
1633623180000|2021-10-07 16:13:00|113.18|110.98|113.24|111.04|113.24|111.04|113.18|110.98|0
1633623190000|2021-10-07 16:13:10|113.3|111.1|113.24|111.04|113.3|111.1|113.24|111.04|0
1633623200000|2021-10-07 16:13:20|113.3|111.1|113.36|111.16|113.36|111.16|113.3|111.1|0
1633623220000|2021-10-07 16:13:40|113.42|111.22|113.55|111.35|113.55|111.35|113.42|111.22|0
1633623230000|2021-10-07 16:13:50|113.61|111.41|113.79|111.59|113.79|111.59|113.61|111.41|0
1633623240000|2021-10-07 16:14:00|113.73|111.53|113.55|111.35|113.73|111.53|113.55|111.35|0
1633623250000|2021-10-07 16:14:10|113.61|111.41|113.49|111.29|113.61|111.41|113.49|111.29|0
1633623260000|2021-10-07 16:14:20|113.55|111.35|113.49|111.29|113.55|111.35|113.49|111.29|0
1633623270000|2021-10-07 16:14:30|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1633623290000|2021-10-07 16:14:50|113.49|111.29|113.49|111.29|113.49|111.29|113.49|111.29|0
1633623300000|2021-10-07 16:15:00|113.42|111.22|113.49|111.29|113.55|111.35|113.42|111.22|0
1633623310000|2021-10-07 16:15:10|113.55|111.35|113.67|111.47|113.67|111.47|113.55|111.35|0
1633623320000|2021-10-07 16:15:20|113.55|111.35|113.49|111.29|113.55|111.35|113.49|111.29|0
1633623330000|2021-10-07 16:15:30|113.42|111.22|113.42|111.22|113.42|111.22|113.36|111.16|0
1633623340000|2021-10-07 16:15:40|113.49|111.29|113.42|111.22|113.49|111.29|113.42|111.22|0
1633623350000|2021-10-07 16:15:50|113.49|111.29|113.49|111.29|113.49|111.29|113.49|111.29|0
1633623370000|2021-10-07 16:16:10|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1633623380000|2021-10-07 16:16:20|113.49|111.29|113.55|111.35|113.55|111.35|113.48|111.28|0
1633623390000|2021-10-07 16:16:30|113.48|111.28|113.48|111.28|113.48|111.28|113.48|111.28|0
1633623400000|2021-10-07 16:16:40|113.55|111.35|113.61|111.41|113.61|111.41|113.55|111.35|0
1633623410000|2021-10-07 16:16:50|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1633623420000|2021-10-07 16:17:00|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1633623430000|2021-10-07 16:17:10|113.67|111.47|113.79|111.59|113.79|111.59|113.67|111.47|0
1633623440000|2021-10-07 16:17:20|113.86|111.66|113.92|111.72|113.92|111.72|113.86|111.66|0
1633623450000|2021-10-07 16:17:30|113.85|111.65|113.85|111.65|113.85|111.65|113.79|111.59|0
1633623460000|2021-10-07 16:17:40|113.79|111.59|113.79|111.59|113.79|111.59|113.79|111.59|0
1633623470000|2021-10-07 16:17:50|113.73|111.53|113.67|111.47|113.73|111.53|113.67|111.47|0
1633623480000|2021-10-07 16:18:00|113.61|111.41|113.61|111.41|113.67|111.47|113.61|111.41|0
1633623490000|2021-10-07 16:18:10|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1633623510000|2021-10-07 16:18:30|113.48|111.28|113.48|111.28|113.48|111.28|113.48|111.28|0
1633623520000|2021-10-07 16:18:40|113.42|111.22|113.48|111.28|113.48|111.28|113.42|111.22|0
1633623530000|2021-10-07 16:18:50|113.42|111.22|113.36|111.16|113.42|111.22|113.36|111.16|0
1633623540000|2021-10-07 16:19:00|113.3|111.1|113.3|111.1|113.36|111.16|113.3|111.1|0
1633623550000|2021-10-07 16:19:10|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1633623560000|2021-10-07 16:19:20|113.18|110.98|113.24|111.04|113.24|111.04|113.18|110.98|0
1633623570000|2021-10-07 16:19:30|113.3|111.1|113.3|111.1|113.36|111.16|113.3|111.1|0
1633623580000|2021-10-07 16:19:40|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1633623590000|2021-10-07 16:19:50|113.18|110.98|113.24|111.04|113.24|111.04|113.18|110.98|0
1633623600000|2021-10-07 16:20:00|113.18|110.98|113.3|111.1|113.3|111.1|113.18|110.98|0
1633623610000|2021-10-07 16:20:10|113.24|111.04|113.3|111.1|113.3|111.1|113.24|111.04|0
1633623620000|2021-10-07 16:20:20|113.36|111.16|113.36|111.16|113.36|111.16|113.36|111.16|0
1633623630000|2021-10-07 16:20:30|113.3|111.1|113.3|111.1|113.3|111.1|113.3|111.1|0
1633623640000|2021-10-07 16:20:40|113.36|111.16|113.42|111.22|113.42|111.22|113.36|111.16|0
1633623650000|2021-10-07 16:20:50|113.48|111.28|113.48|111.28|113.48|111.28|113.42|111.22|0
1633623660000|2021-10-07 16:21:00|113.42|111.22|113.36|111.16|113.42|111.22|113.36|111.16|0
1633623670000|2021-10-07 16:21:10|113.42|111.22|113.24|111.04|113.42|111.22|113.24|111.04|0
1633623680000|2021-10-07 16:21:20|113.3|111.1|113.24|111.04|113.3|111.1|113.24|111.04|0
1633623690000|2021-10-07 16:21:30|113.17|110.97|113.24|111.04|113.24|111.04|113.17|110.97|0
1633623700000|2021-10-07 16:21:40|113.17|110.97|113.11|110.91|113.17|110.97|113.11|110.91|0
1633623710000|2021-10-07 16:21:50|113.05|110.85|113.05|110.85|113.05|110.85|113.05|110.85|0
1633623720000|2021-10-07 16:22:00|113.11|110.91|113.17|110.97|113.17|110.97|113.11|110.91|0
1633623730000|2021-10-07 16:22:10|113.11|110.91|113.17|110.97|113.17|110.97|113.11|110.91|0
1633623740000|2021-10-07 16:22:20|113.24|111.04|113.3|111.1|113.3|111.1|113.24|111.04|0
1633623750000|2021-10-07 16:22:30|113.36|111.16|113.3|111.1|113.36|111.16|113.3|111.1|0
1633623760000|2021-10-07 16:22:40|113.24|111.04|113.17|110.97|113.24|111.04|113.17|110.97|0
1633623770000|2021-10-07 16:22:50|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1633623780000|2021-10-07 16:23:00|113.11|110.91|113.17|110.97|113.17|110.97|113.11|110.91|0
1633623790000|2021-10-07 16:23:10|113.11|110.91|113.17|110.97|113.17|110.97|113.11|110.91|0
1633623800000|2021-10-07 16:23:20|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1633623810000|2021-10-07 16:23:30|113.17|110.97|113.05|110.85|113.17|110.97|113.05|110.85|0
1633623820000|2021-10-07 16:23:40|112.99|110.79|112.99|110.79|112.99|110.79|112.87|110.67|0
1633623830000|2021-10-07 16:23:50|112.93|110.73|112.99|110.79|112.99|110.79|112.93|110.73|0
1633623840000|2021-10-07 16:24:00|112.93|110.73|112.93|110.73|112.99|110.79|112.93|110.73|0
1633623850000|2021-10-07 16:24:10|112.99|110.79|113.05|110.85|113.05|110.85|112.99|110.79|0
1633623860000|2021-10-07 16:24:20|112.99|110.79|112.99|110.79|112.99|110.79|112.99|110.79|0
1633623870000|2021-10-07 16:24:30|113.05|110.85|113.05|110.85|113.05|110.85|113.05|110.85|0
1633623880000|2021-10-07 16:24:40|113.11|110.91|113.05|110.85|113.11|110.91|113.05|110.85|0
1633623890000|2021-10-07 16:24:50|112.99|110.79|112.99|110.79|113.05|110.85|112.99|110.79|0
1633623900000|2021-10-07 16:25:00|113.05|110.85|113.05|110.85|113.11|110.91|113.05|110.85|0
1633623910000|2021-10-07 16:25:10|112.99|110.79|112.99|110.79|112.99|110.79|112.99|110.79|0
1633623930000|2021-10-07 16:25:30|112.93|110.73|112.93|110.73|112.93|110.73|112.93|110.73|0
1633623940000|2021-10-07 16:25:40|113.05|110.85|112.99|110.79|113.05|110.85|112.99|110.79|0
1633623950000|2021-10-07 16:25:50|113.05|110.85|113.11|110.91|113.11|110.91|113.05|110.85|0
1633623960000|2021-10-07 16:26:00|113.17|110.97|113.05|110.85|113.17|110.97|113.05|110.85|0
1633623970000|2021-10-07 16:26:10|113.11|110.91|113.11|110.91|113.11|110.91|113.11|110.91|0
1633623980000|2021-10-07 16:26:20|113.17|110.97|113.23|111.03|113.23|111.03|113.17|110.97|0
1633624000000|2021-10-07 16:26:40|113.17|110.97|113.17|110.97|113.17|110.97|113.17|110.97|0
1633624010000|2021-10-07 16:26:50|113.23|111.03|113.23|111.03|113.23|111.03|113.23|111.03|0
1633624020000|2021-10-07 16:27:00|113.3|111.1|113.23|111.03|113.3|111.1|113.23|111.03|0
1633624040000|2021-10-07 16:27:20|113.29|111.09|113.23|111.03|113.29|111.09|113.23|111.03|0
1633624050000|2021-10-07 16:27:30|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1633624060000|2021-10-07 16:27:40|113.36|111.16|113.36|111.16|113.36|111.16|113.29|111.09|0
1633624070000|2021-10-07 16:27:50|113.29|111.09|113.36|111.16|113.36|111.16|113.29|111.09|0
1633624090000|2021-10-07 16:28:10|113.42|111.22|113.29|111.09|113.42|111.22|113.29|111.09|0
1633624100000|2021-10-07 16:28:20|113.23|111.03|113.23|111.03|113.23|111.03|113.23|111.03|0
1633624120000|2021-10-07 16:28:40|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1633624130000|2021-10-07 16:28:50|113.23|111.03|113.29|111.09|113.29|111.09|113.23|111.03|0
1633624140000|2021-10-07 16:29:00|113.23|111.03|113.23|111.03|113.29|111.09|113.23|111.03|0
1633624150000|2021-10-07 16:29:10|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1633624160000|2021-10-07 16:29:20|113.36|111.16|113.36|111.16|113.36|111.16|113.36|111.16|0
1633624180000|2021-10-07 16:29:40|113.29|111.09|113.29|111.09|113.29|111.09|113.23|111.03|0
1633624190000|2021-10-07 16:29:50|113.36|111.16|113.36|111.16|113.36|111.16|113.36|111.16|0
1633624200000|2021-10-07 16:30:00|113.29|111.09|113.23|111.03|113.29|111.09|113.23|111.03|0
1633624210000|2021-10-07 16:30:10|113.29|111.09|113.23|111.03|113.29|111.09|113.23|111.03|0
1633624220000|2021-10-07 16:30:20|113.17|110.97|113.23|111.03|113.23|111.03|113.17|110.97|0
1633624230000|2021-10-07 16:30:30|113.17|110.97|113.17|110.97|113.17|110.97|113.17|110.97|0
1633624240000|2021-10-07 16:30:40|113.11|110.91|113.05|110.85|113.17|110.97|113.05|110.85|0
1633624250000|2021-10-07 16:30:50|113.11|110.91|113.05|110.85|113.11|110.91|113.05|110.85|0
1633624260000|2021-10-07 16:31:00|112.99|110.79|112.99|110.79|112.99|110.79|112.99|110.79|0
1633624280000|2021-10-07 16:31:20|113.11|110.91|113.05|110.85|113.11|110.91|113.05|110.85|0
1633624300000|2021-10-07 16:31:40|113.11|110.91|113.17|110.97|113.17|110.97|113.11|110.91|0
1633624310000|2021-10-07 16:31:50|113.11|110.91|113.05|110.85|113.11|110.91|113.05|110.85|0
1633624320000|2021-10-07 16:32:00|112.99|110.79|112.92|110.72|112.99|110.79|112.92|110.72|0
1633624350000|2021-10-07 16:32:30|112.86|110.66|112.92|110.72|112.92|110.72|112.86|110.66|0
1633624360000|2021-10-07 16:32:40|112.86|110.66|112.92|110.72|112.92|110.72|112.86|110.66|0
1633624370000|2021-10-07 16:32:50|112.86|110.66|112.86|110.66|112.86|110.66|112.86|110.66|0
1633624380000|2021-10-07 16:33:00|112.92|110.72|112.92|110.72|112.92|110.72|112.92|110.72|0
1633624390000|2021-10-07 16:33:10|112.98|110.78|113.05|110.85|113.05|110.85|112.98|110.78|0
1633624400000|2021-10-07 16:33:20|113.11|110.91|113.11|110.91|113.11|110.91|113.11|110.91|0
1633624410000|2021-10-07 16:33:30|113.05|110.85|113.05|110.85|113.05|110.85|113.05|110.85|0
1633624420000|2021-10-07 16:33:40|113.11|110.91|113.17|110.97|113.17|110.97|113.11|110.91|0
1633624430000|2021-10-07 16:33:50|113.11|110.91|113.05|110.85|113.11|110.91|113.05|110.85|0
1633624440000|2021-10-07 16:34:00|113.11|110.91|113.11|110.91|113.11|110.91|113.11|110.91|0
1633624450000|2021-10-07 16:34:10|113.05|110.85|112.98|110.78|113.05|110.85|112.98|110.78|0
1633624460000|2021-10-07 16:34:20|113.05|110.85|113.05|110.85|113.05|110.85|113.05|110.85|0
1633624470000|2021-10-07 16:34:30|112.98|110.78|112.98|110.78|113.05|110.85|112.98|110.78|0
1633624500000|2021-10-07 16:35:00|113.05|110.85|113.05|110.85|113.05|110.85|113.05|110.85|0
1633624510000|2021-10-07 16:35:10|113.11|110.91|113.11|110.91|113.11|110.91|113.11|110.91|0
1633624520000|2021-10-07 16:35:20|113.08|110.88|113.11|110.91|113.11|110.91|113.08|110.88|0
1633624540000|2021-10-07 16:35:40|113.04|110.84|112.98|110.78|113.04|110.84|112.98|110.78|0
1633624560000|2021-10-07 16:36:00|113.04|110.84|113.04|110.84|113.04|110.84|113.04|110.84|0
1633624580000|2021-10-07 16:36:20|112.98|110.78|112.92|110.72|112.98|110.78|112.92|110.72|0
1633624590000|2021-10-07 16:36:30|112.86|110.66|112.92|110.72|112.92|110.72|112.86|110.66|0
1633624610000|2021-10-07 16:36:50|112.98|110.78|113.04|110.84|113.04|110.84|112.98|110.78|0
1633624620000|2021-10-07 16:37:00|112.98|110.78|113.04|110.84|113.04|110.84|112.98|110.78|0
1633624630000|2021-10-07 16:37:10|113.11|110.91|113.04|110.84|113.11|110.91|113.04|110.84|0
1633624640000|2021-10-07 16:37:20|112.98|110.78|112.98|110.78|113.04|110.84|112.98|110.78|0
1633624660000|2021-10-07 16:37:40|113.04|110.84|113.04|110.84|113.04|110.84|113.04|110.84|0
1633624670000|2021-10-07 16:37:50|112.98|110.78|112.98|110.78|112.98|110.78|112.98|110.78|0
1633624680000|2021-10-07 16:38:00|112.92|110.72|112.92|110.72|112.92|110.72|112.92|110.72|0
1633624690000|2021-10-07 16:38:10|112.86|110.66|112.86|110.66|112.86|110.66|112.86|110.66|0
1633624720000|2021-10-07 16:38:40|112.92|110.72|112.92|110.72|112.92|110.72|112.86|110.66|0
1633624730000|2021-10-07 16:38:50|112.86|110.66|112.86|110.66|112.86|110.66|112.86|110.66|0
1633624740000|2021-10-07 16:39:00|112.8|110.6|112.8|110.6|112.8|110.6|112.8|110.6|0
1633624770000|2021-10-07 16:39:30|112.74|110.54|112.74|110.54|112.74|110.54|112.74|110.54|0
1633624780000|2021-10-07 16:39:40|112.67|110.47|112.74|110.54|112.74|110.54|112.67|110.47|0
1633624790000|2021-10-07 16:39:50|112.67|110.47|112.67|110.47|112.67|110.47|112.67|110.47|0
1633624810000|2021-10-07 16:40:10|112.74|110.54|112.74|110.54|112.74|110.54|112.74|110.54|0
1633624870000|2021-10-07 16:41:10|112.8|110.6|112.8|110.6|112.8|110.6|112.8|110.6|0
1633624880000|2021-10-07 16:41:20|113.17|110.97|113.17|110.97|113.17|110.97|113.17|110.97|0
1633624890000|2021-10-07 16:41:30|113.23|111.03|113.23|111.03|113.26|111.06|113.23|111.03|0
1633624900000|2021-10-07 16:41:40|113.16|110.96|113.29|111.09|113.29|111.09|113.16|110.96|0
1633624910000|2021-10-07 16:41:50|113.35|111.15|113.47|111.27|113.47|111.27|113.35|111.15|0
1633624920000|2021-10-07 16:42:00|113.53|111.33|113.6|111.4|113.6|111.4|113.53|111.33|0
1633624930000|2021-10-07 16:42:10|113.47|111.27|113.47|111.27|113.47|111.27|113.41|111.21|0
1633624940000|2021-10-07 16:42:20|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1633624950000|2021-10-07 16:42:30|113.6|111.4|113.35|111.15|113.6|111.4|113.35|111.15|0
1633624960000|2021-10-07 16:42:40|113.41|111.21|113.35|111.15|113.41|111.21|113.35|111.15|0
1633624970000|2021-10-07 16:42:50|113.23|111.03|113.35|111.15|113.35|111.15|113.23|111.03|0
1633624980000|2021-10-07 16:43:00|113.32|111.12|113.35|111.15|113.35|111.15|113.32|111.12|0
1633624990000|2021-10-07 16:43:10|113.41|111.21|113.35|111.15|113.47|111.27|113.35|111.15|0
1633625000000|2021-10-07 16:43:20|113.41|111.21|113.47|111.27|113.47|111.27|113.41|111.21|0
1633625010000|2021-10-07 16:43:30|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1633625020000|2021-10-07 16:43:40|113.47|111.27|113.53|111.33|113.53|111.33|113.41|111.21|0
1633625030000|2021-10-07 16:43:50|113.47|111.27|113.35|111.15|113.47|111.27|113.35|111.15|0
1633625040000|2021-10-07 16:44:00|113.29|111.09|113.35|111.15|113.35|111.15|113.29|111.09|0
1633625060000|2021-10-07 16:44:20|113.29|111.09|113.35|111.15|113.35|111.15|113.29|111.09|0
1633625070000|2021-10-07 16:44:30|113.41|111.21|113.47|111.27|113.47|111.27|113.41|111.21|0
1633625080000|2021-10-07 16:44:40|113.41|111.21|113.47|111.27|113.47|111.27|113.41|111.21|0
1633625090000|2021-10-07 16:44:50|113.41|111.21|113.35|111.15|113.47|111.27|113.35|111.15|0
1633625100000|2021-10-07 16:45:00|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1633625110000|2021-10-07 16:45:10|113.35|111.15|113.35|111.15|113.35|111.15|113.35|111.15|0
1633625120000|2021-10-07 16:45:20|113.29|111.09|113.29|111.09|113.29|111.09|113.22|111.02|0
1633625140000|2021-10-07 16:45:40|113.22|111.02|113.35|111.15|113.35|111.15|113.22|111.02|0
1633625150000|2021-10-07 16:45:50|113.32|111.12|113.53|111.33|113.53|111.33|113.32|111.12|0
1633625160000|2021-10-07 16:46:00|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1633625170000|2021-10-07 16:46:10|113.66|111.46|113.72|111.52|113.72|111.52|113.66|111.46|0
1633625180000|2021-10-07 16:46:20|113.78|111.58|113.72|111.52|113.78|111.58|113.72|111.52|0
1633625200000|2021-10-07 16:46:40|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1633625210000|2021-10-07 16:46:50|113.96|111.76|113.9|111.7|113.96|111.76|113.9|111.7|0
1633625220000|2021-10-07 16:47:00|113.96|111.76|113.84|111.64|113.96|111.76|113.84|111.64|0
1633625230000|2021-10-07 16:47:10|113.78|111.58|113.84|111.64|113.84|111.64|113.78|111.58|0
1633625250000|2021-10-07 16:47:30|113.78|111.58|113.84|111.64|113.84|111.64|113.78|111.58|0
1633625260000|2021-10-07 16:47:40|113.9|111.7|113.84|111.64|113.9|111.7|113.84|111.64|0
1633625270000|2021-10-07 16:47:50|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1633625280000|2021-10-07 16:48:00|113.96|111.76|114.03|111.83|114.03|111.83|113.96|111.76|0
1633625290000|2021-10-07 16:48:10|113.96|111.76|113.96|111.76|113.96|111.76|113.96|111.76|0
1633625310000|2021-10-07 16:48:30|113.9|111.7|113.9|111.7|113.96|111.76|113.9|111.7|0
1633625320000|2021-10-07 16:48:40|113.96|111.76|113.96|111.76|113.96|111.76|113.96|111.76|0
1633625330000|2021-10-07 16:48:50|113.9|111.7|113.84|111.64|113.9|111.7|113.84|111.64|0
1633625340000|2021-10-07 16:49:00|113.78|111.58|113.84|111.64|113.84|111.64|113.78|111.58|0
1633625350000|2021-10-07 16:49:10|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1633625360000|2021-10-07 16:49:20|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1633625380000|2021-10-07 16:49:40|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1633625400000|2021-10-07 16:50:00|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1633625410000|2021-10-07 16:50:10|113.78|111.58|113.72|111.52|113.78|111.58|113.72|111.52|0
1633625460000|2021-10-07 16:51:00|113.78|111.58|114.02|111.82|114.02|111.82|113.78|111.58|0
1633625470000|2021-10-07 16:51:10|114.09|111.89|113.96|111.76|114.09|111.89|113.96|111.76|0
1633625480000|2021-10-07 16:51:20|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1633625490000|2021-10-07 16:51:30|113.96|111.76|113.96|111.76|113.96|111.76|113.96|111.76|0
1633625500000|2021-10-07 16:51:40|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1633625510000|2021-10-07 16:51:50|113.9|111.7|113.9|111.7|113.9|111.7|113.84|111.64|0
1633625520000|2021-10-07 16:52:00|113.96|111.76|113.96|111.76|113.96|111.76|113.96|111.76|0
1633625530000|2021-10-07 16:52:10|113.9|111.7|113.96|111.76|113.96|111.76|113.9|111.7|0
1633625540000|2021-10-07 16:52:20|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1633625550000|2021-10-07 16:52:30|113.84|111.64|113.65|111.45|113.84|111.64|113.65|111.45|0
1633625560000|2021-10-07 16:52:40|113.71|111.51|113.78|111.58|113.78|111.58|113.71|111.51|0
1633625570000|2021-10-07 16:52:50|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1633625580000|2021-10-07 16:53:00|113.84|111.64|113.65|111.45|113.84|111.64|113.65|111.45|0
1633625590000|2021-10-07 16:53:10|113.71|111.51|113.65|111.45|113.71|111.51|113.65|111.45|0
1633625620000|2021-10-07 16:53:40|113.62|111.42|113.65|111.45|113.65|111.45|113.62|111.42|0
1633625640000|2021-10-07 16:54:00|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1633625650000|2021-10-07 16:54:10|113.65|111.45|113.59|111.39|113.65|111.45|113.59|111.39|0
1633625660000|2021-10-07 16:54:20|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1633625670000|2021-10-07 16:54:30|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1633625690000|2021-10-07 16:54:50|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1633625700000|2021-10-07 16:55:00|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1633625710000|2021-10-07 16:55:10|113.53|111.33|113.53|111.33|113.53|111.33|113.47|111.27|0
1633625720000|2021-10-07 16:55:20|113.47|111.27|113.34|111.14|113.47|111.27|113.34|111.14|0
1633625730000|2021-10-07 16:55:30|113.4|111.2|113.28|111.08|113.4|111.2|113.28|111.08|0
1633625740000|2021-10-07 16:55:40|113.34|111.14|113.28|111.08|113.34|111.14|113.28|111.08|0
1633625750000|2021-10-07 16:55:50|113.34|111.14|113.34|111.14|113.34|111.14|113.28|111.08|0
1633625760000|2021-10-07 16:56:00|113.28|111.08|113.34|111.14|113.34|111.14|113.28|111.08|0
1633625770000|2021-10-07 16:56:10|113.28|111.08|113.28|111.08|113.28|111.08|113.28|111.08|0
1633625780000|2021-10-07 16:56:20|113.22|111.02|113.28|111.08|113.28|111.08|113.22|111.02|0
1633625810000|2021-10-07 16:56:50|113.22|111.02|113.22|111.02|113.22|111.02|113.22|111.02|0
1633625820000|2021-10-07 16:57:00|113.16|110.96|113.16|110.96|113.22|111.02|113.16|110.96|0
1633625830000|2021-10-07 16:57:10|113.22|111.02|113.16|110.96|113.22|111.02|113.16|110.96|0
1633625840000|2021-10-07 16:57:20|113.22|111.02|113.22|111.02|113.22|111.02|113.22|111.02|0
1633625850000|2021-10-07 16:57:30|113.16|110.96|113.16|110.96|113.16|110.96|113.16|110.96|0
1633625870000|2021-10-07 16:57:50|113.28|111.08|113.28|111.08|113.28|111.08|113.28|111.08|0
1633625880000|2021-10-07 16:58:00|113.22|111.02|113.22|111.02|113.28|111.08|113.22|111.02|0
1633625890000|2021-10-07 16:58:10|113.16|110.96|113.03|110.83|113.16|110.96|113.03|110.83|0
1633625910000|2021-10-07 16:58:30|112.97|110.77|113.03|110.83|113.03|110.83|112.97|110.77|0
1633625920000|2021-10-07 16:58:40|113.1|110.9|113.07|110.87|113.1|110.9|113.07|110.87|0
1633625930000|2021-10-07 16:58:50|113.03|110.83|113.03|110.83|113.1|110.9|113.03|110.83|0
1633625940000|2021-10-07 16:59:00|113.1|110.9|113.03|110.83|113.1|110.9|113.03|110.83|0
1633625950000|2021-10-07 16:59:10|113.1|110.9|113.03|110.83|113.1|110.9|113.03|110.83|0
1633625970000|2021-10-07 16:59:30|112.97|110.77|112.97|110.77|112.97|110.77|112.91|110.71|0
1633626000000|2021-10-07 17:00:00|113.03|110.83|113.03|110.83|113.09|110.89|113.03|110.83|0
1633626010000|2021-10-07 17:00:10|113.09|110.89|113.09|110.89|113.09|110.89|113.09|110.89|0
1633626020000|2021-10-07 17:00:20|113.16|110.96|113.16|110.96|113.16|110.96|113.16|110.96|0
1633626030000|2021-10-07 17:00:30|113.22|111.02|113.22|111.02|113.22|111.02|113.22|111.02|0
1633626040000|2021-10-07 17:00:40|113.16|110.96|113.16|110.96|113.16|110.96|113.16|110.96|0
1633626050000|2021-10-07 17:00:50|113.22|111.02|113.22|111.02|113.22|111.02|113.22|111.02|0
1633626060000|2021-10-07 17:01:00|113.28|111.08|113.16|110.96|113.28|111.08|113.09|110.89|0
1633626070000|2021-10-07 17:01:10|113.22|111.02|113.25|111.05|113.25|111.05|113.22|111.02|0
1633626080000|2021-10-07 17:01:20|113.22|111.02|113.16|110.96|113.22|111.02|113.16|110.96|0
1633626090000|2021-10-07 17:01:30|113.22|111.02|113.22|111.02|113.22|111.02|113.22|111.02|0
1633626100000|2021-10-07 17:01:40|113.16|110.96|113.16|110.96|113.16|110.96|113.16|110.96|0
1633626110000|2021-10-07 17:01:50|113.22|111.02|113.22|111.02|113.22|111.02|113.22|111.02|0
1633626130000|2021-10-07 17:02:10|113.28|111.08|113.4|111.2|113.4|111.2|113.28|111.08|0
1633626140000|2021-10-07 17:02:20|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633626150000|2021-10-07 17:02:30|113.4|111.2|113.4|111.2|113.4|111.2|113.4|111.2|0
1633626160000|2021-10-07 17:02:40|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633626170000|2021-10-07 17:02:50|113.4|111.2|113.4|111.2|113.4|111.2|113.4|111.2|0
1633626180000|2021-10-07 17:03:00|113.46|111.26|113.34|111.14|113.46|111.26|113.34|111.14|0
1633626190000|2021-10-07 17:03:10|113.28|111.08|113.28|111.08|113.28|111.08|113.28|111.08|0
1633626200000|2021-10-07 17:03:20|113.34|111.14|113.34|111.14|113.34|111.14|113.34|111.14|0
1633626210000|2021-10-07 17:03:30|113.4|111.2|113.52|111.32|113.52|111.32|113.4|111.2|0
1633626220000|2021-10-07 17:03:40|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633626230000|2021-10-07 17:03:50|113.52|111.32|113.52|111.32|113.52|111.32|113.52|111.32|0
1633626240000|2021-10-07 17:04:00|113.59|111.39|113.52|111.32|113.59|111.39|113.52|111.32|0
1633626260000|2021-10-07 17:04:20|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633626270000|2021-10-07 17:04:30|113.4|111.2|113.46|111.26|113.46|111.26|113.4|111.2|0
1633626280000|2021-10-07 17:04:40|113.4|111.2|113.4|111.2|113.4|111.2|113.4|111.2|0
1633626290000|2021-10-07 17:04:50|113.46|111.26|113.34|111.14|113.46|111.26|113.34|111.14|0
1633626300000|2021-10-07 17:05:00|113.4|111.2|113.46|111.26|113.46|111.26|113.4|111.2|0
1633626310000|2021-10-07 17:05:10|113.4|111.2|113.4|111.2|113.4|111.2|113.4|111.2|0
1633626320000|2021-10-07 17:05:20|113.34|111.14|113.34|111.14|113.34|111.14|113.34|111.14|0
1633626330000|2021-10-07 17:05:30|113.28|111.08|113.34|111.14|113.34|111.14|113.28|111.08|0
1633626340000|2021-10-07 17:05:40|113.46|111.26|113.46|111.26|113.52|111.32|113.46|111.26|0
1633626350000|2021-10-07 17:05:50|113.52|111.32|113.52|111.32|113.52|111.32|113.52|111.32|0
1633626360000|2021-10-07 17:06:00|113.46|111.26|113.4|111.2|113.46|111.26|113.4|111.2|0
1633626370000|2021-10-07 17:06:10|113.46|111.26|113.52|111.32|113.52|111.32|113.46|111.26|0
1633626380000|2021-10-07 17:06:20|113.58|111.38|113.65|111.45|113.65|111.45|113.58|111.38|0
1633626390000|2021-10-07 17:06:30|113.58|111.38|113.65|111.45|113.65|111.45|113.58|111.38|0
1633626400000|2021-10-07 17:06:40|113.71|111.51|113.65|111.45|113.71|111.51|113.65|111.45|0
1633626430000|2021-10-07 17:07:10|113.77|111.57|113.83|111.63|113.83|111.63|113.77|111.57|0
1633626450000|2021-10-07 17:07:30|113.77|111.57|113.77|111.57|113.77|111.57|113.71|111.51|0
1633626460000|2021-10-07 17:07:40|113.83|111.63|113.83|111.63|113.83|111.63|113.83|111.63|0
1633626470000|2021-10-07 17:07:50|113.89|111.69|113.89|111.69|113.89|111.69|113.89|111.69|0
1633626480000|2021-10-07 17:08:00|113.95|111.75|113.89|111.69|113.95|111.75|113.89|111.69|0
1633626490000|2021-10-07 17:08:10|113.83|111.63|113.89|111.69|113.89|111.69|113.77|111.57|0
1633626500000|2021-10-07 17:08:20|113.95|111.75|113.95|111.75|113.95|111.75|113.95|111.75|0
1633626510000|2021-10-07 17:08:30|113.89|111.69|113.89|111.69|113.89|111.69|113.83|111.63|0
1633626520000|2021-10-07 17:08:40|113.83|111.63|113.89|111.69|113.89|111.69|113.83|111.63|0
1633626530000|2021-10-07 17:08:50|113.95|111.75|113.89|111.69|113.95|111.75|113.89|111.69|0
1633626540000|2021-10-07 17:09:00|113.83|111.63|113.83|111.63|113.83|111.63|113.83|111.63|0
1633626550000|2021-10-07 17:09:10|113.89|111.69|113.89|111.69|113.89|111.69|113.89|111.69|0
1633626560000|2021-10-07 17:09:20|113.95|111.75|113.95|111.75|113.95|111.75|113.95|111.75|0
1633626570000|2021-10-07 17:09:30|113.89|111.69|113.89|111.69|113.89|111.69|113.89|111.69|0
1633626580000|2021-10-07 17:09:40|113.83|111.63|113.77|111.57|113.83|111.63|113.77|111.57|0
1633626590000|2021-10-07 17:09:50|113.71|111.51|113.58|111.38|113.71|111.51|113.58|111.38|0
1633626600000|2021-10-07 17:10:00|113.64|111.44|113.71|111.51|113.71|111.51|113.64|111.44|0
1633626610000|2021-10-07 17:10:10|113.64|111.44|113.64|111.44|113.64|111.44|113.58|111.38|0
1633626620000|2021-10-07 17:10:20|113.58|111.38|113.58|111.38|113.58|111.38|113.58|111.38|0
1633626630000|2021-10-07 17:10:30|113.64|111.44|113.71|111.51|113.71|111.51|113.64|111.44|0
1633626640000|2021-10-07 17:10:40|113.64|111.44|113.71|111.51|113.71|111.51|113.64|111.44|0
1633626650000|2021-10-07 17:10:50|113.64|111.44|113.64|111.44|113.64|111.44|113.64|111.44|0
1633626660000|2021-10-07 17:11:00|113.58|111.38|113.64|111.44|113.64|111.44|113.58|111.38|0
1633626670000|2021-10-07 17:11:10|113.58|111.38|113.64|111.44|113.64|111.44|113.58|111.38|0
1633626680000|2021-10-07 17:11:20|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1633626690000|2021-10-07 17:11:30|113.74|111.54|113.71|111.51|113.74|111.54|113.71|111.51|0
1633626700000|2021-10-07 17:11:40|113.64|111.44|113.58|111.38|113.64|111.44|113.58|111.38|0
1633626710000|2021-10-07 17:11:50|113.64|111.44|113.58|111.38|113.64|111.44|113.58|111.38|0
1633626720000|2021-10-07 17:12:00|113.64|111.44|113.58|111.38|113.64|111.44|113.58|111.38|0
1633626730000|2021-10-07 17:12:10|113.52|111.32|113.46|111.26|113.52|111.32|113.46|111.26|0
1633626750000|2021-10-07 17:12:30|113.52|111.32|113.52|111.32|113.52|111.32|113.52|111.32|0
1633626760000|2021-10-07 17:12:40|113.58|111.38|113.7|111.5|113.7|111.5|113.58|111.38|0
1633626770000|2021-10-07 17:12:50|113.64|111.44|113.7|111.5|113.7|111.5|113.64|111.44|0
1633626780000|2021-10-07 17:13:00|113.64|111.44|113.64|111.44|113.64|111.44|113.64|111.44|0
1633626790000|2021-10-07 17:13:10|113.7|111.5|113.7|111.5|113.7|111.5|113.7|111.5|0
1633626800000|2021-10-07 17:13:20|113.64|111.44|113.64|111.44|113.64|111.44|113.64|111.44|0
1633626810000|2021-10-07 17:13:30|113.7|111.5|113.77|111.57|113.77|111.57|113.7|111.5|0
1633626820000|2021-10-07 17:13:40|113.7|111.5|113.77|111.57|113.77|111.57|113.7|111.5|0
1633626830000|2021-10-07 17:13:50|113.7|111.5|113.7|111.5|113.7|111.5|113.7|111.5|0
1633626850000|2021-10-07 17:14:10|113.64|111.44|113.64|111.44|113.64|111.44|113.58|111.38|0
1633626870000|2021-10-07 17:14:30|113.58|111.38|113.58|111.38|113.58|111.38|113.58|111.38|0
1633626880000|2021-10-07 17:14:40|113.52|111.32|113.52|111.32|113.58|111.38|113.52|111.32|0
1633626900000|2021-10-07 17:15:00|113.58|111.38|113.58|111.38|113.58|111.38|113.58|111.38|0
1633626910000|2021-10-07 17:15:10|113.52|111.32|113.58|111.38|113.58|111.38|113.52|111.32|0
1633626920000|2021-10-07 17:15:20|113.52|111.32|113.52|111.32|113.52|111.32|113.52|111.32|0
1633626930000|2021-10-07 17:15:30|113.58|111.38|113.52|111.32|113.58|111.38|113.52|111.32|0
1633626940000|2021-10-07 17:15:40|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633626950000|2021-10-07 17:15:50|113.52|111.32|113.52|111.32|113.52|111.32|113.52|111.32|0
1633626970000|2021-10-07 17:16:10|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633626980000|2021-10-07 17:16:20|113.39|111.19|113.27|111.07|113.39|111.19|113.27|111.07|0
1633626990000|2021-10-07 17:16:30|113.33|111.13|113.33|111.13|113.39|111.19|113.33|111.13|0
1633627010000|2021-10-07 17:16:50|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1633627020000|2021-10-07 17:17:00|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633627030000|2021-10-07 17:17:10|113.39|111.19|113.33|111.13|113.39|111.19|113.33|111.13|0
1633627040000|2021-10-07 17:17:20|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1633627050000|2021-10-07 17:17:30|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1633627060000|2021-10-07 17:17:40|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1633627080000|2021-10-07 17:18:00|113.46|111.26|113.39|111.19|113.46|111.26|113.39|111.19|0
1633627100000|2021-10-07 17:18:20|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633627110000|2021-10-07 17:18:30|113.39|111.19|113.39|111.19|113.39|111.19|113.33|111.13|0
1633627120000|2021-10-07 17:18:40|113.46|111.26|113.39|111.19|113.46|111.26|113.39|111.19|0
1633627130000|2021-10-07 17:18:50|113.46|111.26|113.39|111.19|113.46|111.26|113.39|111.19|0
1633627140000|2021-10-07 17:19:00|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1633627150000|2021-10-07 17:19:10|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1633627160000|2021-10-07 17:19:20|113.45|111.25|113.45|111.25|113.45|111.25|113.39|111.19|0
1633627170000|2021-10-07 17:19:30|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1633627200000|2021-10-07 17:20:00|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1633627220000|2021-10-07 17:20:20|113.27|111.07|113.39|111.19|113.39|111.19|113.27|111.07|0
1633627230000|2021-10-07 17:20:30|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1633627240000|2021-10-07 17:20:40|113.39|111.19|113.33|111.13|113.39|111.19|113.33|111.13|0
1633627250000|2021-10-07 17:20:50|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1633627260000|2021-10-07 17:21:00|113.33|111.13|113.39|111.19|113.39|111.19|113.33|111.13|0
1633627280000|2021-10-07 17:21:20|113.33|111.13|113.45|111.25|113.45|111.25|113.33|111.13|0
1633627290000|2021-10-07 17:21:30|113.52|111.32|113.52|111.32|113.52|111.32|113.52|111.32|0
1633627300000|2021-10-07 17:21:40|113.45|111.25|113.39|111.19|113.45|111.25|113.39|111.19|0
1633627320000|2021-10-07 17:22:00|113.45|111.25|113.45|111.25|113.45|111.25|113.45|111.25|0
1633627330000|2021-10-07 17:22:10|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1633627340000|2021-10-07 17:22:20|113.45|111.25|113.52|111.32|113.52|111.32|113.45|111.25|0
1633627350000|2021-10-07 17:22:30|113.58|111.38|113.7|111.5|113.7|111.5|113.58|111.38|0
1633627360000|2021-10-07 17:22:40|113.76|111.56|113.7|111.5|113.76|111.56|113.7|111.5|0
1633627370000|2021-10-07 17:22:50|113.64|111.44|113.7|111.5|113.7|111.5|113.64|111.44|0
1633627380000|2021-10-07 17:23:00|113.64|111.44|113.51|111.31|113.64|111.44|113.51|111.31|0
1633627390000|2021-10-07 17:23:10|113.58|111.38|113.64|111.44|113.64|111.44|113.58|111.38|0
1633627400000|2021-10-07 17:23:20|113.58|111.38|113.58|111.38|113.58|111.38|113.58|111.38|0
1633627410000|2021-10-07 17:23:30|113.51|111.31|113.51|111.31|113.51|111.31|113.51|111.31|0
1633627420000|2021-10-07 17:23:40|113.45|111.25|113.45|111.25|113.51|111.31|113.45|111.25|0
1633627430000|2021-10-07 17:23:50|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1633627440000|2021-10-07 17:24:00|113.45|111.25|113.39|111.19|113.45|111.25|113.39|111.19|0
1633627450000|2021-10-07 17:24:10|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1633627460000|2021-10-07 17:24:20|113.27|111.07|113.33|111.13|113.39|111.19|113.27|111.07|0
1633627470000|2021-10-07 17:24:30|113.39|111.19|113.33|111.13|113.39|111.19|113.33|111.13|0
1633627480000|2021-10-07 17:24:40|111.88|109.68|111.88|109.68|111.88|109.68|111.88|109.68|0
1633627490000|2021-10-07 17:24:50|111.94|109.74|111.88|109.68|111.94|109.74|111.88|109.68|0
1633627500000|2021-10-07 17:25:00|111.94|109.74|112|109.8|112|109.8|111.94|109.74|0
1633627510000|2021-10-07 17:25:10|112.06|109.86|112|109.8|112.06|109.86|112|109.8|0
1633627520000|2021-10-07 17:25:20|111.94|109.74|111.94|109.74|111.94|109.74|111.94|109.74|0
1633627530000|2021-10-07 17:25:30|112|109.8|112|109.8|112|109.8|112|109.8|0
1633627540000|2021-10-07 17:25:40|111.94|109.74|112|109.8|112|109.8|111.94|109.74|0
1633627550000|2021-10-07 17:25:50|112.06|109.86|112.13|109.93|112.13|109.93|112.06|109.86|0
1633627560000|2021-10-07 17:26:00|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1633627570000|2021-10-07 17:26:10|112.13|109.93|112.13|109.93|112.13|109.93|112.13|109.93|0
1633627580000|2021-10-07 17:26:20|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1633627590000|2021-10-07 17:26:30|112.13|109.93|112.13|109.93|112.13|109.93|112.06|109.86|0
1633627600000|2021-10-07 17:26:40|112.06|109.86|112.13|109.93|112.13|109.93|112.06|109.86|0
1633627610000|2021-10-07 17:26:50|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1633627620000|2021-10-07 17:27:00|112|109.8|112.06|109.86|112.06|109.86|112|109.8|0
1633627630000|2021-10-07 17:27:10|112|109.8|112|109.8|112|109.8|112|109.8|0
1633627640000|2021-10-07 17:27:20|112.06|109.86|112|109.8|112.06|109.86|112|109.8|0
1633627650000|2021-10-07 17:27:30|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1633627660000|2021-10-07 17:27:40|112|109.8|111.94|109.74|112|109.8|111.94|109.74|0
1633627670000|2021-10-07 17:27:50|112|109.8|112|109.8|112|109.8|112|109.8|0
1633627680000|2021-10-07 17:28:00|111.94|109.74|111.94|109.74|111.94|109.74|111.94|109.74|0
1633627700000|2021-10-07 17:28:20|111.88|109.68|111.82|109.62|111.88|109.68|111.82|109.62|0
1633627710000|2021-10-07 17:28:30|111.85|109.65|111.82|109.62|111.88|109.68|111.82|109.62|0
1633627720000|2021-10-07 17:28:40|111.76|109.56|111.7|109.5|111.76|109.56|111.7|109.5|0
1633627740000|2021-10-07 17:29:00|111.69|109.49|111.69|109.49|111.69|109.49|111.69|109.49|0
1633627750000|2021-10-07 17:29:10|111.63|109.43|111.63|109.43|111.69|109.49|111.63|109.43|0
1633627760000|2021-10-07 17:29:20|111.57|109.37|111.57|109.37|111.57|109.37|111.57|109.37|0
1633627770000|2021-10-07 17:29:30|111.63|109.43|111.63|109.43|111.63|109.43|111.63|109.43|0
1633627780000|2021-10-07 17:29:40|111.57|109.37|111.57|109.37|111.57|109.37|111.57|109.37|0
1633627790000|2021-10-07 17:29:50|111.51|109.31|111.45|109.25|111.51|109.31|111.45|109.25|0
1633627800000|2021-10-07 17:30:00|111.51|109.31|111.51|109.31|111.51|109.31|111.51|109.31|0
1633627810000|2021-10-07 17:30:10|111.45|109.25|111.51|109.31|111.51|109.31|111.45|109.25|0
1633627820000|2021-10-07 17:30:20|111.57|109.37|111.57|109.37|111.57|109.37|111.57|109.37|0
1633627830000|2021-10-07 17:30:30|111.63|109.43|111.69|109.49|111.69|109.49|111.63|109.43|0
1633627840000|2021-10-07 17:30:40|111.63|109.43|111.69|109.49|111.69|109.49|111.63|109.43|0
1633627850000|2021-10-07 17:30:50|111.63|109.43|111.76|109.56|111.76|109.56|111.63|109.43|0
1633627860000|2021-10-07 17:31:00|111.82|109.62|111.69|109.49|111.88|109.68|111.69|109.49|0
1633627870000|2021-10-07 17:31:10|111.88|109.68|111.94|109.74|111.94|109.74|111.88|109.68|0
1633627880000|2021-10-07 17:31:20|111.88|109.68|112|109.8|112|109.8|111.88|109.68|0
1633627890000|2021-10-07 17:31:30|111.94|109.74|111.88|109.68|111.94|109.74|111.88|109.68|0
1633627900000|2021-10-07 17:31:40|111.82|109.62|111.82|109.62|111.82|109.62|111.82|109.62|0
1633627910000|2021-10-07 17:31:50|111.75|109.55|111.88|109.68|111.88|109.68|111.75|109.55|0
1633627920000|2021-10-07 17:32:00|111.94|109.74|112|109.8|112|109.8|111.94|109.74|0
1633627930000|2021-10-07 17:32:10|111.94|109.74|111.94|109.74|111.94|109.74|111.94|109.74|0
1633627940000|2021-10-07 17:32:20|112|109.8|111.88|109.68|112|109.8|111.88|109.68|0
1633627950000|2021-10-07 17:32:30|111.82|109.62|111.82|109.62|111.82|109.62|111.82|109.62|0
1633627960000|2021-10-07 17:32:40|111.88|109.68|111.88|109.68|111.88|109.68|111.88|109.68|0
1633627970000|2021-10-07 17:32:50|111.82|109.62|111.82|109.62|111.82|109.62|111.82|109.62|0
1633627980000|2021-10-07 17:33:00|111.88|109.68|111.75|109.55|111.88|109.68|111.75|109.55|0
1633627990000|2021-10-07 17:33:10|111.82|109.62|111.75|109.55|111.82|109.62|111.75|109.55|0
1633628010000|2021-10-07 17:33:30|111.79|109.59|111.82|109.62|111.82|109.62|111.79|109.59|0
1633628020000|2021-10-07 17:33:40|111.88|109.68|111.94|109.74|111.94|109.74|111.88|109.68|0
1633628040000|2021-10-07 17:34:00|112|109.8|112|109.8|112|109.8|112|109.8|0
1633628050000|2021-10-07 17:34:10|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1633628060000|2021-10-07 17:34:20|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1633628070000|2021-10-07 17:34:30|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1633628080000|2021-10-07 17:34:40|112|109.8|111.81|109.61|112|109.8|111.81|109.61|0
1633628090000|2021-10-07 17:34:50|111.88|109.68|111.88|109.68|111.88|109.68|111.88|109.68|0
1633628100000|2021-10-07 17:35:00|112|109.8|111.88|109.68|112|109.8|111.88|109.68|0
1633628110000|2021-10-07 17:35:10|111.81|109.61|111.88|109.68|111.88|109.68|111.81|109.61|0
1633628120000|2021-10-07 17:35:20|111.94|109.74|111.88|109.68|111.94|109.74|111.88|109.68|0
1633628130000|2021-10-07 17:35:30|111.81|109.61|111.81|109.61|111.81|109.61|111.81|109.61|0
1633628150000|2021-10-07 17:35:50|111.75|109.55|111.69|109.49|111.75|109.55|111.69|109.49|0
1633628160000|2021-10-07 17:36:00|111.63|109.43|111.63|109.43|111.69|109.49|111.63|109.43|0
1633628170000|2021-10-07 17:36:10|111.69|109.49|111.69|109.49|111.69|109.49|111.69|109.49|0
1633628180000|2021-10-07 17:36:20|111.75|109.55|112|109.8|112|109.8|111.75|109.55|0
1633628190000|2021-10-07 17:36:30|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1633628200000|2021-10-07 17:36:40|112|109.8|112.06|109.86|112.06|109.86|112|109.8|0
1633628220000|2021-10-07 17:37:00|112.12|109.92|112.18|109.98|112.18|109.98|112.12|109.92|0
1633628230000|2021-10-07 17:37:10|112.21|110.01|112.18|109.98|112.21|110.01|112.18|109.98|0
1633628240000|2021-10-07 17:37:20|112.24|110.04|112.24|110.04|112.24|110.04|112.18|109.98|0
1633628250000|2021-10-07 17:37:30|112.3|110.1|112.24|110.04|112.3|110.1|112.24|110.04|0
1633628260000|2021-10-07 17:37:40|112.3|110.1|112.24|110.04|112.3|110.1|112.24|110.04|0
1633628270000|2021-10-07 17:37:50|112.18|109.98|112.24|110.04|112.24|110.04|112.18|109.98|0
1633628280000|2021-10-07 17:38:00|112.18|109.98|112.24|110.04|112.24|110.04|112.18|109.98|0
1633628290000|2021-10-07 17:38:10|112.3|110.1|112.24|110.04|112.3|110.1|112.24|110.04|0
1633628300000|2021-10-07 17:38:20|112.3|110.1|112.3|110.1|112.3|110.1|112.24|110.04|0
1633628310000|2021-10-07 17:38:30|112.24|110.04|112.18|109.98|112.24|110.04|112.18|109.98|0
1633628340000|2021-10-07 17:39:00|112.12|109.92|112.18|109.98|112.18|109.98|112.12|109.92|0
1633628370000|2021-10-07 17:39:30|112.24|110.04|112.24|110.04|112.24|110.04|112.24|110.04|0
1633628390000|2021-10-07 17:39:50|112.18|109.98|112.18|109.98|112.18|109.98|112.18|109.98|0
1633628400000|2021-10-07 17:40:00|112.24|110.04|112.24|110.04|112.24|110.04|112.24|110.04|0
1633628410000|2021-10-07 17:40:10|112.18|109.98|112.18|109.98|112.18|109.98|112.18|109.98|0
1633628430000|2021-10-07 17:40:30|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1633628440000|2021-10-07 17:40:40|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1633628470000|2021-10-07 17:41:10|112|109.8|112.06|109.86|112.06|109.86|112|109.8|0
1633628480000|2021-10-07 17:41:20|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1633628500000|2021-10-07 17:41:40|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1633628520000|2021-10-07 17:42:00|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1633628530000|2021-10-07 17:42:10|112|109.8|112|109.8|112.06|109.86|112|109.8|0
1633628540000|2021-10-07 17:42:20|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1633628550000|2021-10-07 17:42:30|112|109.8|112.06|109.86|112.06|109.86|112|109.8|0
1633628560000|2021-10-07 17:42:40|112|109.8|112|109.8|112|109.8|112|109.8|0
1633628570000|2021-10-07 17:42:50|111.99|109.79|112.06|109.86|112.06|109.86|111.99|109.79|0
1633628580000|2021-10-07 17:43:00|112.09|109.89|112.09|109.89|112.09|109.89|112.09|109.89|0
1633628590000|2021-10-07 17:43:10|112.12|109.92|112.06|109.86|112.18|109.98|112.06|109.86|0
1633628600000|2021-10-07 17:43:20|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1633628610000|2021-10-07 17:43:30|111.99|109.79|111.99|109.79|111.99|109.79|111.99|109.79|0
1633628620000|2021-10-07 17:43:40|112.06|109.86|111.99|109.79|112.06|109.86|111.99|109.79|0
1633628650000|2021-10-07 17:44:10|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1633628660000|2021-10-07 17:44:20|111.99|109.79|111.99|109.79|111.99|109.79|111.99|109.79|0
1633628670000|2021-10-07 17:44:30|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1633628700000|2021-10-07 17:45:00|111.99|109.79|112.06|109.86|112.06|109.86|111.99|109.79|0
1633628710000|2021-10-07 17:45:10|111.99|109.79|111.99|109.79|111.99|109.79|111.99|109.79|0
1633628720000|2021-10-07 17:45:20|112.06|109.86|112.06|109.86|112.06|109.86|112.06|109.86|0
1633628740000|2021-10-07 17:45:40|112.12|109.92|112.18|109.98|112.18|109.98|112.12|109.92|0
1633628760000|2021-10-07 17:46:00|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1633628780000|2021-10-07 17:46:20|112.18|109.98|112.24|110.04|112.24|110.04|112.18|109.98|0
1633628800000|2021-10-07 17:46:40|112.18|109.98|112.18|109.98|112.18|109.98|112.18|109.98|0
1633628810000|2021-10-07 17:46:50|112.24|110.04|112.24|110.04|112.24|110.04|112.24|110.04|0
1633628820000|2021-10-07 17:47:00|112.3|110.1|112.3|110.1|112.3|110.1|112.3|110.1|0
1633628830000|2021-10-07 17:47:10|112.36|110.16|112.36|110.16|112.36|110.16|112.36|110.16|0
1633628840000|2021-10-07 17:47:20|112.48|110.28|112.48|110.28|112.48|110.28|112.48|110.28|0
1633628850000|2021-10-07 17:47:30|112.55|110.35|112.67|110.47|112.67|110.47|112.55|110.35|0
1633628860000|2021-10-07 17:47:40|112.61|110.41|112.61|110.41|112.61|110.41|112.61|110.41|0
1633628870000|2021-10-07 17:47:50|112.55|110.35|112.42|110.22|112.55|110.35|112.42|110.22|0
1633628880000|2021-10-07 17:48:00|112.48|110.28|112.55|110.35|112.55|110.35|112.48|110.28|0
1633628890000|2021-10-07 17:48:10|112.61|110.41|112.55|110.35|112.67|110.47|112.55|110.35|0
1633628900000|2021-10-07 17:48:20|112.61|110.41|112.61|110.41|112.61|110.41|112.61|110.41|0
1633628920000|2021-10-07 17:48:40|112.55|110.35|112.55|110.35|112.61|110.41|112.55|110.35|0
1633628930000|2021-10-07 17:48:50|112.61|110.41|112.61|110.41|112.61|110.41|112.61|110.41|0
1633628940000|2021-10-07 17:49:00|112.55|110.35|112.48|110.28|112.55|110.35|112.48|110.28|0
1633628960000|2021-10-07 17:49:20|112.55|110.35|112.55|110.35|112.55|110.35|112.55|110.35|0
1633628970000|2021-10-07 17:49:30|112.61|110.41|112.61|110.41|112.67|110.47|112.61|110.41|0
1633628980000|2021-10-07 17:49:40|112.67|110.47|112.67|110.47|112.67|110.47|112.67|110.47|0
1633628990000|2021-10-07 17:49:50|112.61|110.41|112.67|110.47|112.67|110.47|112.61|110.41|0
1633629000000|2021-10-07 17:50:00|112.73|110.53|112.79|110.59|112.79|110.59|112.73|110.53|0
1633629020000|2021-10-07 17:50:20|112.73|110.53|112.79|110.59|112.79|110.59|112.73|110.53|0
1633629030000|2021-10-07 17:50:30|112.73|110.53|112.73|110.53|112.79|110.59|112.73|110.53|0
1633629040000|2021-10-07 17:50:40|112.79|110.59|112.73|110.53|112.79|110.59|112.73|110.53|0
1633629060000|2021-10-07 17:51:00|112.67|110.47|112.61|110.41|112.67|110.47|112.61|110.41|0
1633629070000|2021-10-07 17:51:10|112.67|110.47|112.73|110.53|112.73|110.53|112.67|110.47|0
1633629080000|2021-10-07 17:51:20|112.79|110.59|112.79|110.59|112.79|110.59|112.73|110.53|0
1633629090000|2021-10-07 17:51:30|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1633629100000|2021-10-07 17:51:40|112.67|110.47|112.67|110.47|112.67|110.47|112.67|110.47|0
1633629110000|2021-10-07 17:51:50|112.73|110.53|112.79|110.59|112.79|110.59|112.73|110.53|0
1633629120000|2021-10-07 17:52:00|112.73|110.53|112.79|110.59|112.79|110.59|112.73|110.53|0
1633629130000|2021-10-07 17:52:10|112.98|110.78|112.98|110.78|112.98|110.78|112.98|110.78|0
1633629140000|2021-10-07 17:52:20|113.04|110.84|113.1|110.9|113.16|110.96|113.04|110.84|0
1633629150000|2021-10-07 17:52:30|113.16|110.96|113.16|110.96|113.16|110.96|113.1|110.9|0
1633629160000|2021-10-07 17:52:40|113.1|110.9|113.1|110.9|113.1|110.9|113.1|110.9|0
1633629170000|2021-10-07 17:52:50|112.98|110.78|112.98|110.78|112.98|110.78|112.91|110.71|0
1633629180000|2021-10-07 17:53:00|112.91|110.71|112.91|110.71|112.91|110.71|112.91|110.71|0
1633629190000|2021-10-07 17:53:10|112.85|110.65|112.79|110.59|112.85|110.65|112.79|110.59|0
1633629200000|2021-10-07 17:53:20|112.85|110.65|112.79|110.59|112.85|110.65|112.79|110.59|0
1633629210000|2021-10-07 17:53:30|112.85|110.65|112.85|110.65|112.85|110.65|112.85|110.65|0
1633629220000|2021-10-07 17:53:40|112.79|110.59|112.79|110.59|112.79|110.59|112.79|110.59|0
1633629230000|2021-10-07 17:53:50|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1633629240000|2021-10-07 17:54:00|112.67|110.47|112.73|110.53|112.73|110.53|112.67|110.47|0
1633629260000|2021-10-07 17:54:20|112.79|110.59|112.73|110.53|112.79|110.59|112.73|110.53|0
1633629270000|2021-10-07 17:54:30|112.67|110.47|112.73|110.53|112.73|110.53|112.67|110.47|0
1633629280000|2021-10-07 17:54:40|112.79|110.59|112.79|110.59|112.79|110.59|112.79|110.59|0
1633629290000|2021-10-07 17:54:50|112.73|110.53|112.67|110.47|112.73|110.53|112.67|110.47|0
1633629300000|2021-10-07 17:55:00|112.6|110.4|112.6|110.4|112.6|110.4|112.6|110.4|0
1633629310000|2021-10-07 17:55:10|112.67|110.47|112.54|110.34|112.67|110.47|112.54|110.34|0
1633629330000|2021-10-07 17:55:30|112.48|110.28|112.48|110.28|112.48|110.28|112.42|110.22|0
1633629350000|2021-10-07 17:55:50|112.54|110.34|112.6|110.4|112.6|110.4|112.54|110.34|0
1633629380000|2021-10-07 17:56:20|112.67|110.47|112.73|110.53|112.73|110.53|112.67|110.47|0
1633629390000|2021-10-07 17:56:30|112.67|110.47|112.67|110.47|112.67|110.47|112.67|110.47|0
1633629400000|2021-10-07 17:56:40|112.73|110.53|112.67|110.47|112.73|110.53|112.67|110.47|0
1633629410000|2021-10-07 17:56:50|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1633629420000|2021-10-07 17:57:00|112.79|110.59|112.79|110.59|112.79|110.59|112.79|110.59|0
1633629430000|2021-10-07 17:57:10|112.85|110.65|112.85|110.65|112.85|110.65|112.85|110.65|0
1633629450000|2021-10-07 17:57:30|112.91|110.71|112.91|110.71|112.91|110.71|112.91|110.71|0
1633629460000|2021-10-07 17:57:40|112.72|110.52|112.78|110.58|112.91|110.71|112.72|110.52|0
1633629470000|2021-10-07 17:57:50|112.85|110.65|112.91|110.71|112.91|110.71|112.85|110.65|0
1633629480000|2021-10-07 17:58:00|112.97|110.77|112.91|110.71|112.97|110.77|112.84|110.64|0
1633629490000|2021-10-07 17:58:10|112.84|110.64|112.91|110.71|112.91|110.71|112.84|110.64|0
1633629500000|2021-10-07 17:58:20|112.97|110.77|112.91|110.71|112.97|110.77|112.84|110.64|0
1633629510000|2021-10-07 17:58:30|112.84|110.64|112.84|110.64|112.91|110.71|112.84|110.64|0
1633629520000|2021-10-07 17:58:40|112.91|110.71|112.91|110.71|112.91|110.71|112.91|110.71|0
1633629550000|2021-10-07 17:59:10|112.78|110.58|112.78|110.58|112.78|110.58|112.78|110.58|0
1633629560000|2021-10-07 17:59:20|112.72|110.52|112.72|110.52|112.72|110.52|112.72|110.52|0
1633629570000|2021-10-07 17:59:30|112.78|110.58|112.84|110.64|112.84|110.64|112.78|110.58|0
1633629580000|2021-10-07 17:59:40|112.78|110.58|112.78|110.58|112.78|110.58|112.78|110.58|0
1633629600000|2021-10-07 18:00:00|112.84|110.64|112.78|110.58|112.84|110.64|112.78|110.58|0
1633629610000|2021-10-07 18:00:10|112.72|110.52|112.78|110.58|112.78|110.58|112.66|110.46|0
1633629620000|2021-10-07 18:00:20|112.84|110.64|112.97|110.77|112.97|110.77|112.84|110.64|0
1633629630000|2021-10-07 18:00:30|112.91|110.71|112.97|110.77|112.97|110.77|112.91|110.71|0
1633629640000|2021-10-07 18:00:40|112.91|110.71|112.97|110.77|112.97|110.77|112.91|110.71|0
1633629650000|2021-10-07 18:00:50|113.03|110.83|113.15|110.95|113.15|110.95|113.03|110.83|0
1633629660000|2021-10-07 18:01:00|113.22|111.02|113.21|111.01|113.22|111.02|113.21|111.01|0
1633629670000|2021-10-07 18:01:10|113.15|110.95|113.03|110.83|113.15|110.95|113.03|110.83|0
1633629680000|2021-10-07 18:01:20|112.97|110.77|112.91|110.71|112.97|110.77|112.84|110.64|0
1633629700000|2021-10-07 18:01:40|112.84|110.64|113.09|110.89|113.09|110.89|112.84|110.64|0
1633629710000|2021-10-07 18:01:50|113.03|110.83|113.03|110.83|113.03|110.83|113.03|110.83|0
1633629720000|2021-10-07 18:02:00|113.09|110.89|113.03|110.83|113.15|110.95|113.03|110.83|0
1633629730000|2021-10-07 18:02:10|112.97|110.77|112.9|110.7|112.97|110.77|112.84|110.64|0
1633629750000|2021-10-07 18:02:30|112.97|110.77|112.97|110.77|112.97|110.77|112.97|110.77|0
1633629760000|2021-10-07 18:02:40|113.03|110.83|113.28|111.08|113.28|111.08|113.03|110.83|0
1633629770000|2021-10-07 18:02:50|113.34|111.14|113.34|111.14|113.4|111.2|113.34|111.14|0
1633629780000|2021-10-07 18:03:00|113.28|111.08|113.4|111.2|113.4|111.2|113.28|111.08|0
1633629790000|2021-10-07 18:03:10|113.34|111.14|113.4|111.2|113.4|111.2|113.28|111.08|0
1633629800000|2021-10-07 18:03:20|113.46|111.26|113.52|111.32|113.52|111.32|113.46|111.26|0
1633629810000|2021-10-07 18:03:30|113.71|111.51|113.65|111.45|113.71|111.51|113.65|111.45|0
1633629820000|2021-10-07 18:03:40|113.59|111.39|113.71|111.51|113.71|111.51|113.59|111.39|0
1633629830000|2021-10-07 18:03:50|113.65|111.45|113.52|111.32|113.65|111.45|113.52|111.32|0
1633629840000|2021-10-07 18:04:00|113.15|110.95|113.27|111.07|113.27|111.07|113.15|110.95|0
1633629850000|2021-10-07 18:04:10|113.33|111.13|114.39|112.19|114.39|112.19|113.33|111.13|0
1633629860000|2021-10-07 18:04:20|114.45|112.25|114.63|112.43|114.63|112.43|114.45|112.25|0
1633629870000|2021-10-07 18:04:30|114.7|112.5|114.7|112.5|114.88|112.68|114.7|112.5|0
1633629880000|2021-10-07 18:04:40|114.76|112.56|114.45|112.25|114.76|112.56|114.45|112.25|0
1633629890000|2021-10-07 18:04:50|114.51|112.31|114.45|112.25|114.51|112.31|114.45|112.25|0
1633629900000|2021-10-07 18:05:00|114.57|112.37|114.51|112.31|114.57|112.37|114.45|112.25|0
1633629910000|2021-10-07 18:05:10|114.45|112.25|114.32|112.12|114.45|112.25|114.26|112.06|0
1633629920000|2021-10-07 18:05:20|114.26|112.06|114.26|112.06|114.32|112.12|114.26|112.06|0
1633629930000|2021-10-07 18:05:30|114.2|112|114.2|112|114.2|112|114.2|112|0
1633629940000|2021-10-07 18:05:40|114.26|112.06|114.26|112.06|114.38|112.18|114.26|112.06|0
1633629950000|2021-10-07 18:05:50|114.51|112.31|114.51|112.31|114.51|112.31|114.45|112.25|0
1633629960000|2021-10-07 18:06:00|114.45|112.25|114.38|112.18|114.51|112.31|114.38|112.18|0
1633629970000|2021-10-07 18:06:10|114.26|112.06|114.2|112|114.26|112.06|114.2|112|0
1633629980000|2021-10-07 18:06:20|114.32|112.12|114.26|112.06|114.32|112.12|114.26|112.06|0
1633629990000|2021-10-07 18:06:30|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1633630000000|2021-10-07 18:06:40|114.07|111.87|114.01|111.81|114.07|111.87|114.01|111.81|0
1633630010000|2021-10-07 18:06:50|113.95|111.75|113.95|111.75|113.95|111.75|113.95|111.75|0
1633630020000|2021-10-07 18:07:00|114.01|111.81|113.95|111.75|114.01|111.81|113.95|111.75|0
1633630030000|2021-10-07 18:07:10|114.07|111.87|114.07|111.87|114.13|111.93|114.07|111.87|0
1633630040000|2021-10-07 18:07:20|114.13|111.93|114.13|111.93|114.2|112|114.13|111.93|0
1633630050000|2021-10-07 18:07:30|114.2|112|114.2|112|114.26|112.06|114.2|112|0
1633630060000|2021-10-07 18:07:40|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1633630070000|2021-10-07 18:07:50|114.2|112|114.2|112|114.2|112|114.2|112|0
1633630080000|2021-10-07 18:08:00|114.26|112.06|114.2|112|114.26|112.06|114.2|112|0
1633630090000|2021-10-07 18:08:10|114.23|112.03|114.23|112.03|114.23|112.03|114.23|112.03|0
1633630100000|2021-10-07 18:08:20|114.26|112.06|114.38|112.18|114.38|112.18|114.26|112.06|0
1633630110000|2021-10-07 18:08:30|114.45|112.25|114.38|112.18|114.45|112.25|114.32|112.12|0
1633630130000|2021-10-07 18:08:50|114.45|112.25|114.51|112.31|114.51|112.31|114.45|112.25|0
1633630140000|2021-10-07 18:09:00|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1633630150000|2021-10-07 18:09:10|114.38|112.18|114.45|112.25|114.45|112.25|114.38|112.18|0
1633630160000|2021-10-07 18:09:20|114.38|112.18|114.45|112.25|114.45|112.25|114.38|112.18|0
1633630170000|2021-10-07 18:09:30|114.51|112.31|114.44|112.24|114.51|112.31|114.44|112.24|0
1633630180000|2021-10-07 18:09:40|114.32|112.12|114.32|112.12|114.32|112.12|114.26|112.06|0
1633630190000|2021-10-07 18:09:50|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1633630200000|2021-10-07 18:10:00|114.32|112.12|114.44|112.24|114.51|112.31|114.32|112.12|0
1633630210000|2021-10-07 18:10:10|114.38|112.18|114.44|112.24|114.44|112.24|114.38|112.18|0
1633630220000|2021-10-07 18:10:20|114.38|112.18|114.38|112.18|114.38|112.18|114.38|112.18|0
1633630230000|2021-10-07 18:10:30|114.51|112.31|114.44|112.24|114.51|112.31|114.44|112.24|0
1633630240000|2021-10-07 18:10:40|114.51|112.31|114.51|112.31|114.51|112.31|114.51|112.31|0
1633630250000|2021-10-07 18:10:50|114.44|112.24|114.57|112.37|114.57|112.37|114.44|112.24|0
1633630260000|2021-10-07 18:11:00|114.63|112.43|114.57|112.37|114.63|112.43|114.57|112.37|0
1633630270000|2021-10-07 18:11:10|114.51|112.31|114.44|112.24|114.51|112.31|114.44|112.24|0
1633630280000|2021-10-07 18:11:20|114.51|112.31|114.26|112.06|114.51|112.31|114.26|112.06|0
1633630300000|2021-10-07 18:11:40|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1633630310000|2021-10-07 18:11:50|114.26|112.06|114.19|111.99|114.26|112.06|114.19|111.99|0
1633630320000|2021-10-07 18:12:00|114.26|112.06|114.32|112.12|114.38|112.18|114.26|112.06|0
1633630330000|2021-10-07 18:12:10|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1633630340000|2021-10-07 18:12:20|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1633630350000|2021-10-07 18:12:30|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1633630360000|2021-10-07 18:12:40|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1633630370000|2021-10-07 18:12:50|114.26|112.06|114.13|111.93|114.26|112.06|114.13|111.93|0
1633630380000|2021-10-07 18:13:00|114.07|111.87|114.07|111.87|114.13|111.93|114.07|111.87|0
1633630390000|2021-10-07 18:13:10|114.13|111.93|114.13|111.93|114.13|111.93|114.07|111.87|0
1633630400000|2021-10-07 18:13:20|114.19|111.99|114.19|111.99|114.19|111.99|114.13|111.93|0
1633630410000|2021-10-07 18:13:30|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1633630420000|2021-10-07 18:13:40|114.07|111.87|113.94|111.74|114.07|111.87|113.94|111.74|0
1633630440000|2021-10-07 18:14:00|114.01|111.81|114.13|111.93|114.13|111.93|114.01|111.81|0
1633630450000|2021-10-07 18:14:10|114.07|111.87|114.07|111.87|114.07|111.87|114.07|111.87|0
1633630460000|2021-10-07 18:14:20|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1633630470000|2021-10-07 18:14:30|114.13|111.93|114.04|111.84|114.13|111.93|114.04|111.84|0
1633630480000|2021-10-07 18:14:40|114.01|111.81|114.01|111.81|114.01|111.81|114.01|111.81|0
1633630490000|2021-10-07 18:14:50|114.07|111.87|114.07|111.87|114.07|111.87|114.07|111.87|0
1633630500000|2021-10-07 18:15:00|114.01|111.81|114.07|111.87|114.07|111.87|114.01|111.81|0
1633630510000|2021-10-07 18:15:10|114.01|111.81|114.07|111.87|114.13|111.93|114.01|111.81|0
1633630520000|2021-10-07 18:15:20|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1633630530000|2021-10-07 18:15:30|114.13|111.93|114.13|111.93|114.13|111.93|114.07|111.87|0
1633630540000|2021-10-07 18:15:40|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1633630550000|2021-10-07 18:15:50|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1633630560000|2021-10-07 18:16:00|114.07|111.87|114.07|111.87|114.07|111.87|114.04|111.84|0
1633630570000|2021-10-07 18:16:10|114.1|111.9|114.19|111.99|114.19|111.99|114.1|111.9|0
1633630580000|2021-10-07 18:16:20|114.13|111.93|114.25|112.05|114.25|112.05|114.13|111.93|0
1633630590000|2021-10-07 18:16:30|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1633630600000|2021-10-07 18:16:40|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1633630610000|2021-10-07 18:16:50|114.07|111.87|114.07|111.87|114.07|111.87|114.07|111.87|0
1633630620000|2021-10-07 18:17:00|114.13|111.93|114.19|111.99|114.19|111.99|114.13|111.93|0
1633630630000|2021-10-07 18:17:10|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1633630640000|2021-10-07 18:17:20|114.01|111.81|114.07|111.87|114.07|111.87|114.01|111.81|0
1633630650000|2021-10-07 18:17:30|114.01|111.81|114.07|111.87|114.07|111.87|114.01|111.81|0
1633630660000|2021-10-07 18:17:40|114|111.8|114.07|111.87|114.07|111.87|114|111.8|0
1633630670000|2021-10-07 18:17:50|114|111.8|114.07|111.87|114.07|111.87|114|111.8|0
1633630680000|2021-10-07 18:18:00|114|111.8|114|111.8|114|111.8|114|111.8|0
1633630690000|2021-10-07 18:18:10|114.07|111.87|113.94|111.74|114.07|111.87|113.94|111.74|0
1633630700000|2021-10-07 18:18:20|114|111.8|114|111.8|114|111.8|114|111.8|0
1633630710000|2021-10-07 18:18:30|113.94|111.74|113.88|111.68|113.94|111.74|113.88|111.68|0
1633630720000|2021-10-07 18:18:40|113.94|111.74|113.88|111.68|113.94|111.74|113.88|111.68|0
1633630730000|2021-10-07 18:18:50|113.94|111.74|113.94|111.74|114|111.8|113.94|111.74|0
1633630740000|2021-10-07 18:19:00|114|111.8|114|111.8|114|111.8|113.94|111.74|0
1633630750000|2021-10-07 18:19:10|114.07|111.87|114.07|111.87|114.07|111.87|114|111.8|0
1633630760000|2021-10-07 18:19:20|114.13|111.93|114.19|111.99|114.19|111.99|114.13|111.93|0
1633630770000|2021-10-07 18:19:30|114.25|112.05|114.19|111.99|114.25|112.05|114.19|111.99|0
1633630780000|2021-10-07 18:19:40|114.25|112.05|114.13|111.93|114.25|112.05|114.13|111.93|0
1633630800000|2021-10-07 18:20:00|114.19|111.99|114.44|112.24|114.44|112.24|114.19|111.99|0
1633630810000|2021-10-07 18:20:10|114.38|112.18|114.32|112.12|114.38|112.18|114.25|112.05|0
1633630820000|2021-10-07 18:20:20|114.38|112.18|114.19|111.99|114.38|112.18|114.19|111.99|0
1633630830000|2021-10-07 18:20:30|114.13|111.93|113.94|111.74|114.13|111.93|113.94|111.74|0
1633630840000|2021-10-07 18:20:40|114|111.8|113.94|111.74|114|111.8|113.94|111.74|0
1633630850000|2021-10-07 18:20:50|114|111.8|114.13|111.93|114.13|111.93|114|111.8|0
1633630860000|2021-10-07 18:21:00|114.25|112.05|114.25|112.05|114.25|112.05|114.19|111.99|0
1633630870000|2021-10-07 18:21:10|114.31|112.11|114.25|112.05|114.31|112.11|114.25|112.05|0
1633630880000|2021-10-07 18:21:20|114.31|112.11|114.38|112.18|114.38|112.18|114.31|112.11|0
1633630890000|2021-10-07 18:21:30|114.31|112.11|114.31|112.11|114.31|112.11|114.25|112.05|0
1633630900000|2021-10-07 18:21:40|114.25|112.05|114.25|112.05|114.31|112.11|114.25|112.05|0
1633630910000|2021-10-07 18:21:50|114.19|111.99|114.31|112.11|114.31|112.11|114.19|111.99|0
1633630920000|2021-10-07 18:22:00|114.38|112.18|114.31|112.11|114.38|112.18|114.31|112.11|0
1633630930000|2021-10-07 18:22:10|114.38|112.18|114.44|112.24|114.44|112.24|114.38|112.18|0
1633630940000|2021-10-07 18:22:20|114.47|112.27|114.44|112.24|114.47|112.27|114.44|112.24|0
1633630950000|2021-10-07 18:22:30|114.5|112.3|114.44|112.24|114.5|112.3|114.44|112.24|0
1633630960000|2021-10-07 18:22:40|114.5|112.3|114.5|112.3|114.5|112.3|114.44|112.24|0
1633630970000|2021-10-07 18:22:50|114.56|112.36|114.63|112.43|114.63|112.43|114.56|112.36|0
1633630980000|2021-10-07 18:23:00|114.5|112.3|114.63|112.43|114.63|112.43|114.5|112.3|0
1633630990000|2021-10-07 18:23:10|114.56|112.36|114.56|112.36|114.56|112.36|114.5|112.3|0
1633631000000|2021-10-07 18:23:20|114.5|112.3|114.56|112.36|114.56|112.36|114.5|112.3|0
1633631010000|2021-10-07 18:23:30|114.5|112.3|114.44|112.24|114.5|112.3|114.44|112.24|0
1633631020000|2021-10-07 18:23:40|114.5|112.3|114.56|112.36|114.56|112.36|114.5|112.3|0
1633631030000|2021-10-07 18:23:50|114.5|112.3|114.56|112.36|114.56|112.36|114.5|112.3|0
1633631040000|2021-10-07 18:24:00|114.63|112.43|114.56|112.36|114.63|112.43|114.56|112.36|0
1633631050000|2021-10-07 18:24:10|114.63|112.43|114.56|112.36|114.63|112.43|114.56|112.36|0
1633631080000|2021-10-07 18:24:40|114.63|112.43|114.63|112.43|114.63|112.43|114.56|112.36|0
1633631090000|2021-10-07 18:24:50|114.69|112.49|114.63|112.43|114.69|112.49|114.63|112.43|0
1633631100000|2021-10-07 18:25:00|114.69|112.49|114.69|112.49|114.69|112.49|114.62|112.42|0
1633631110000|2021-10-07 18:25:10|114.75|112.55|114.75|112.55|114.75|112.55|114.75|112.55|0
1633631120000|2021-10-07 18:25:20|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1633631130000|2021-10-07 18:25:30|114.87|112.67|114.87|112.67|114.87|112.67|114.81|112.61|0
1633631140000|2021-10-07 18:25:40|114.94|112.74|114.94|112.74|114.94|112.74|114.94|112.74|0
1633631150000|2021-10-07 18:25:50|115|112.8|115.06|112.86|115.06|112.86|115|112.8|0
1633631160000|2021-10-07 18:26:00|115.13|112.93|115|112.8|115.13|112.93|115|112.8|0
1633631170000|2021-10-07 18:26:10|114.94|112.74|115|112.8|115|112.8|114.94|112.74|0
1633631180000|2021-10-07 18:26:20|115.03|112.83|115|112.8|115.03|112.83|115|112.8|0
1633631190000|2021-10-07 18:26:30|114.94|112.74|115.06|112.86|115.06|112.86|114.94|112.74|0
1633631200000|2021-10-07 18:26:40|115|112.8|115|112.8|115.06|112.86|115|112.8|0
1633631210000|2021-10-07 18:26:50|115.06|112.86|115|112.8|115.06|112.86|115|112.8|0
1633631220000|2021-10-07 18:27:00|114.87|112.67|114.81|112.61|114.87|112.67|114.81|112.61|0
1633631230000|2021-10-07 18:27:10|114.87|112.67|114.81|112.61|114.87|112.67|114.81|112.61|0
1633631240000|2021-10-07 18:27:20|114.87|112.67|114.75|112.55|114.87|112.67|114.75|112.55|0
1633631250000|2021-10-07 18:27:30|114.81|112.61|114.87|112.67|114.87|112.67|114.81|112.61|0
1633631260000|2021-10-07 18:27:40|114.94|112.74|115.06|112.86|115.06|112.86|114.94|112.74|0
1633631270000|2021-10-07 18:27:50|115.09|112.89|115.09|112.89|115.09|112.89|115.09|112.89|0
1633631280000|2021-10-07 18:28:00|115.06|112.86|114.94|112.74|115.06|112.86|114.94|112.74|0
1633631290000|2021-10-07 18:28:10|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1633631300000|2021-10-07 18:28:20|114.81|112.61|114.81|112.61|114.87|112.67|114.81|112.61|0
1633631310000|2021-10-07 18:28:30|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1633631320000|2021-10-07 18:28:40|114.81|112.61|114.87|112.67|114.87|112.67|114.81|112.61|0
1633631330000|2021-10-07 18:28:50|114.94|112.74|114.81|112.61|114.94|112.74|114.81|112.61|0
1633631340000|2021-10-07 18:29:00|114.75|112.55|114.62|112.42|114.75|112.55|114.62|112.42|0
1633631360000|2021-10-07 18:29:20|114.75|112.55|114.81|112.61|114.81|112.61|114.69|112.49|0
1633631370000|2021-10-07 18:29:30|114.87|112.67|115|112.8|115|112.8|114.87|112.67|0
1633631380000|2021-10-07 18:29:40|114.94|112.74|114.94|112.74|114.94|112.74|114.94|112.74|0
1633631390000|2021-10-07 18:29:50|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1633631400000|2021-10-07 18:30:00|114.75|112.55|114.81|112.61|114.81|112.61|114.75|112.55|0
1633631410000|2021-10-07 18:30:10|114.75|112.55|114.68|112.48|114.75|112.55|114.68|112.48|0
1633631420000|2021-10-07 18:30:20|114.62|112.42|114.62|112.42|114.62|112.42|114.56|112.36|0
1633631430000|2021-10-07 18:30:30|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1633631440000|2021-10-07 18:30:40|114.75|112.55|114.68|112.48|114.75|112.55|114.68|112.48|0
1633631450000|2021-10-07 18:30:50|114.75|112.55|114.62|112.42|114.75|112.55|114.62|112.42|0
1633631460000|2021-10-07 18:31:00|114.75|112.55|114.75|112.55|114.81|112.61|114.75|112.55|0
1633631470000|2021-10-07 18:31:10|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1633631480000|2021-10-07 18:31:20|114.81|112.61|114.87|112.67|114.87|112.67|114.81|112.61|0
1633631490000|2021-10-07 18:31:30|114.93|112.73|115|112.8|115|112.8|114.87|112.67|0
1633631500000|2021-10-07 18:31:40|115.06|112.86|115.12|112.92|115.12|112.92|115.06|112.86|0
1633631510000|2021-10-07 18:31:50|115.19|112.99|115.06|112.86|115.19|112.99|115.06|112.86|0
1633631520000|2021-10-07 18:32:00|115.12|112.92|115.06|112.86|115.12|112.92|115.06|112.86|0
1633631530000|2021-10-07 18:32:10|115|112.8|115|112.8|115|112.8|115|112.8|0
1633631540000|2021-10-07 18:32:20|114.93|112.73|115|112.8|115|112.8|114.93|112.73|0
1633631550000|2021-10-07 18:32:30|115.12|112.92|115.12|112.92|115.12|112.92|115.12|112.92|0
1633631560000|2021-10-07 18:32:40|115.18|112.98|115.25|113.05|115.37|113.17|115.18|112.98|0
1633631570000|2021-10-07 18:32:50|115.18|112.98|115.25|113.05|115.25|113.05|115.18|112.98|0
1633631580000|2021-10-07 18:33:00|115.18|112.98|115.12|112.92|115.18|112.98|115.12|112.92|0
1633631590000|2021-10-07 18:33:10|115.18|112.98|115.25|113.05|115.25|113.05|115.18|112.98|0
1633631600000|2021-10-07 18:33:20|115.18|112.98|115.25|113.05|115.25|113.05|115.18|112.98|0
1633631610000|2021-10-07 18:33:30|115.18|112.98|115.12|112.92|115.18|112.98|115.12|112.92|0
1633631630000|2021-10-07 18:33:50|115.06|112.86|115|112.8|115.12|112.92|115|112.8|0
1633631640000|2021-10-07 18:34:00|114.93|112.73|114.87|112.67|115|112.8|114.87|112.67|0
1633631650000|2021-10-07 18:34:10|114.75|112.55|115|112.8|115|112.8|114.75|112.55|0
1633631660000|2021-10-07 18:34:20|114.93|112.73|114.93|112.73|114.93|112.73|114.93|112.73|0
1633631670000|2021-10-07 18:34:30|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1633631680000|2021-10-07 18:34:40|114.93|112.73|114.87|112.67|114.93|112.73|114.87|112.67|0
1633631690000|2021-10-07 18:34:50|114.93|112.73|114.93|112.73|114.93|112.73|114.93|112.73|0
1633631700000|2021-10-07 18:35:00|115.06|112.86|115.12|112.92|115.12|112.92|115.06|112.86|0
1633631710000|2021-10-07 18:35:10|115.06|112.86|115.06|112.86|115.06|112.86|115|112.8|0
1633631720000|2021-10-07 18:35:20|115|112.8|114.93|112.73|115|112.8|114.93|112.73|0
1633631730000|2021-10-07 18:35:30|114.87|112.67|114.93|112.73|114.93|112.73|114.87|112.67|0
1633631740000|2021-10-07 18:35:40|115|112.8|114.93|112.73|115|112.8|114.93|112.73|0
1633631750000|2021-10-07 18:35:50|114.87|112.67|114.81|112.61|114.87|112.67|114.81|112.61|0
1633631760000|2021-10-07 18:36:00|114.87|112.67|115|112.8|115|112.8|114.87|112.67|0
1633631770000|2021-10-07 18:36:10|114.93|112.73|115|112.8|115|112.8|114.93|112.73|0
1633631780000|2021-10-07 18:36:20|114.87|112.67|114.99|112.79|114.99|112.79|114.87|112.67|0
1633631800000|2021-10-07 18:36:40|114.93|112.73|115.06|112.86|115.06|112.86|114.93|112.73|0
1633631810000|2021-10-07 18:36:50|114.99|112.79|114.93|112.73|114.99|112.79|114.93|112.73|0
1633631820000|2021-10-07 18:37:00|115.06|112.86|115.06|112.86|115.06|112.86|114.99|112.79|0
1633631830000|2021-10-07 18:37:10|115.12|112.92|115.18|112.98|115.18|112.98|115.12|112.92|0
1633631840000|2021-10-07 18:37:20|115.25|113.05|115.31|113.11|115.31|113.11|115.25|113.05|0
1633631850000|2021-10-07 18:37:30|115.25|113.05|115.25|113.05|115.25|113.05|115.25|113.05|0
1633631860000|2021-10-07 18:37:40|115.18|112.98|115.18|112.98|115.18|112.98|115.18|112.98|0
1633631870000|2021-10-07 18:37:50|115.31|113.11|115.56|113.36|115.56|113.36|115.31|113.11|0
1633631880000|2021-10-07 18:38:00|115.5|113.3|115.37|113.17|115.5|113.3|115.37|113.17|0
1633631890000|2021-10-07 18:38:10|115.43|113.23|115.56|113.36|115.56|113.36|115.43|113.23|0
1633631900000|2021-10-07 18:38:20|115.5|113.3|115.5|113.3|115.5|113.3|115.5|113.3|0
1633631910000|2021-10-07 18:38:30|115.56|113.36|115.5|113.3|115.56|113.36|115.5|113.3|0
1633631920000|2021-10-07 18:38:40|115.43|113.23|115.5|113.3|115.5|113.3|115.43|113.23|0
1633631930000|2021-10-07 18:38:50|115.43|113.23|115.5|113.3|115.5|113.3|115.43|113.23|0
1633631940000|2021-10-07 18:39:00|115.43|113.23|115.43|113.23|115.43|113.23|115.43|113.23|0
1633631950000|2021-10-07 18:39:10|115.5|113.3|115.5|113.3|115.5|113.3|115.5|113.3|0
1633631960000|2021-10-07 18:39:20|115.56|113.36|115.43|113.23|115.56|113.36|115.43|113.23|0
1633631970000|2021-10-07 18:39:30|115.37|113.17|115.37|113.17|115.37|113.17|115.37|113.17|0
1633631980000|2021-10-07 18:39:40|115.43|113.23|115.43|113.23|115.43|113.23|115.37|113.17|0
1633631990000|2021-10-07 18:39:50|115.37|113.17|115.37|113.17|115.43|113.23|115.37|113.17|0
1633632000000|2021-10-07 18:40:00|115.43|113.23|115.43|113.23|115.56|113.36|115.43|113.23|0
1633632010000|2021-10-07 18:40:10|115.37|113.17|115.43|113.23|115.43|113.23|115.37|113.17|0
1633632020000|2021-10-07 18:40:20|115.37|113.17|115.5|113.3|115.5|113.3|115.37|113.17|0
1633632030000|2021-10-07 18:40:30|115.56|113.36|115.62|113.42|115.62|113.42|115.56|113.36|0
1633632040000|2021-10-07 18:40:40|115.56|113.36|115.56|113.36|115.56|113.36|115.56|113.36|0
1633632050000|2021-10-07 18:40:50|115.62|113.42|115.62|113.42|115.62|113.42|115.62|113.42|0
1633632060000|2021-10-07 18:41:00|115.56|113.36|115.62|113.42|115.62|113.42|115.56|113.36|0
1633632070000|2021-10-07 18:41:10|115.56|113.36|115.43|113.23|115.56|113.36|115.43|113.23|0
1633632080000|2021-10-07 18:41:20|115.49|113.29|115.56|113.36|115.56|113.36|115.49|113.29|0
1633632090000|2021-10-07 18:41:30|115.49|113.29|115.56|113.36|115.56|113.36|115.49|113.29|0
1633632100000|2021-10-07 18:41:40|115.62|113.42|115.62|113.42|115.62|113.42|115.62|113.42|0
1633632110000|2021-10-07 18:41:50|115.75|113.55|115.75|113.55|115.81|113.61|115.75|113.55|0
1633632120000|2021-10-07 18:42:00|115.81|113.61|115.75|113.55|115.81|113.61|115.75|113.55|0
1633632130000|2021-10-07 18:42:10|115.68|113.48|115.81|113.61|115.81|113.61|115.68|113.48|0
1633632140000|2021-10-07 18:42:20|115.75|113.55|115.81|113.61|115.81|113.61|115.75|113.55|0
1633632150000|2021-10-07 18:42:30|115.94|113.74|115.94|113.74|115.94|113.74|115.94|113.74|0
1633632160000|2021-10-07 18:42:40|116.06|113.86|116.06|113.86|116.06|113.86|116.06|113.86|0
1633632170000|2021-10-07 18:42:50|116|113.8|116|113.8|116|113.8|116|113.8|0
1633632180000|2021-10-07 18:43:00|115.93|113.73|115.81|113.61|115.93|113.73|115.81|113.61|0
1633632200000|2021-10-07 18:43:20|115.87|113.67|115.93|113.73|115.93|113.73|115.87|113.67|0
1633632210000|2021-10-07 18:43:30|116|113.8|115.93|113.73|116|113.8|115.93|113.73|0
1633632220000|2021-10-07 18:43:40|115.87|113.67|115.93|113.73|115.93|113.73|115.87|113.67|0
1633632240000|2021-10-07 18:44:00|116|113.8|116.31|114.11|116.31|114.11|116|113.8|0
1633632250000|2021-10-07 18:44:10|116.25|114.05|116.28|114.08|116.31|114.11|116.25|114.05|0
1633632260000|2021-10-07 18:44:20|116.19|113.99|116.06|113.86|116.19|113.99|116.06|113.86|0
1633632270000|2021-10-07 18:44:30|116.12|113.92|116|113.8|116.12|113.92|116|113.8|0
1633632280000|2021-10-07 18:44:40|116.06|113.86|116.06|113.86|116.06|113.86|116.06|113.86|0
1633632290000|2021-10-07 18:44:50|116.19|113.99|116.19|113.99|116.19|113.99|116.12|113.92|0
1633632300000|2021-10-07 18:45:00|116.25|114.05|116.25|114.05|116.25|114.05|116.25|114.05|0
1633632310000|2021-10-07 18:45:10|116.31|114.11|116.31|114.11|116.31|114.11|116.31|114.11|0
1633632320000|2021-10-07 18:45:20|116.38|114.18|116.31|114.11|116.38|114.18|116.31|114.11|0
1633632330000|2021-10-07 18:45:30|116.38|114.18|116.5|114.3|116.5|114.3|116.38|114.18|0
1633632340000|2021-10-07 18:45:40|116.44|114.24|116.38|114.18|116.44|114.24|116.31|114.11|0
1633632350000|2021-10-07 18:45:50|116.25|114.05|116.44|114.24|116.44|114.24|116.25|114.05|0
1633632360000|2021-10-07 18:46:00|116.5|114.3|116.38|114.18|116.5|114.3|116.38|114.18|0
1633632370000|2021-10-07 18:46:10|116.31|114.11|116.25|114.05|116.31|114.11|116.25|114.05|0
1633632390000|2021-10-07 18:46:30|116.19|113.99|116.19|113.99|116.25|114.05|116.19|113.99|0
1633632400000|2021-10-07 18:46:40|116.12|113.92|116.12|113.92|116.12|113.92|116.12|113.92|0
1633632410000|2021-10-07 18:46:50|116.06|113.86|116.06|113.86|116.06|113.86|116|113.8|0
1633632420000|2021-10-07 18:47:00|116|113.8|116.12|113.92|116.12|113.92|116|113.8|0
1633632430000|2021-10-07 18:47:10|116.06|113.86|116.19|113.99|116.19|113.99|116.06|113.86|0
1633632440000|2021-10-07 18:47:20|116.31|114.11|116.12|113.92|116.31|114.11|116.12|113.92|0
1633632450000|2021-10-07 18:47:30|116.19|113.99|116.31|114.11|116.31|114.11|116.19|113.99|0
1633632460000|2021-10-07 18:47:40|116.28|114.08|116.19|113.99|116.28|114.08|116.19|113.99|0
1633632470000|2021-10-07 18:47:50|116.25|114.05|116.19|113.99|116.25|114.05|116.19|113.99|0
1633632480000|2021-10-07 18:48:00|116.25|114.05|116.25|114.05|116.25|114.05|116.19|113.99|0
1633632490000|2021-10-07 18:48:10|116.19|113.99|116.25|114.05|116.25|114.05|116.19|113.99|0
1633632500000|2021-10-07 18:48:20|116.22|114.02|116.18|113.98|116.22|114.02|116.12|113.92|0
1633632510000|2021-10-07 18:48:30|116.25|114.05|116.12|113.92|116.25|114.05|116.12|113.92|0
1633632520000|2021-10-07 18:48:40|116.06|113.86|116.06|113.86|116.06|113.86|116.06|113.86|0
1633632530000|2021-10-07 18:48:50|115.04|112.84|114.98|112.78|115.04|112.84|114.98|112.78|0
1633632540000|2021-10-07 18:49:00|116.91|114.71|116.94|114.74|116.97|114.77|116.91|114.71|0
1633632550000|2021-10-07 18:49:10|116.91|114.71|116.91|114.71|116.91|114.71|116.91|114.71|0
1633632560000|2021-10-07 18:49:20|116.97|114.77|116.97|114.77|116.97|114.77|116.97|114.77|0
1633632570000|2021-10-07 18:49:30|117.04|114.84|116.97|114.77|117.04|114.84|116.97|114.77|0
1633632580000|2021-10-07 18:49:40|116.91|114.71|117.04|114.84|117.04|114.84|116.91|114.71|0
1633632590000|2021-10-07 18:49:50|116.97|114.77|116.94|114.74|116.97|114.77|116.91|114.71|0
1633632600000|2021-10-07 18:50:00|116.97|114.77|117.04|114.84|117.1|114.9|116.97|114.77|0
1633632620000|2021-10-07 18:50:20|117.1|114.9|117.1|114.9|117.1|114.9|117.1|114.9|0
1633632630000|2021-10-07 18:50:30|117.04|114.84|117.1|114.9|117.1|114.9|117.04|114.84|0
1633632640000|2021-10-07 18:50:40|117.04|114.84|117.1|114.9|117.1|114.9|117.04|114.84|0
1633632650000|2021-10-07 18:50:50|117.04|114.84|117.04|114.84|117.04|114.84|117.04|114.84|0
1633632660000|2021-10-07 18:51:00|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1633632670000|2021-10-07 18:51:10|117.23|115.03|117.35|115.15|117.35|115.15|117.23|115.03|0
1633632680000|2021-10-07 18:51:20|117.29|115.09|117.23|115.03|117.29|115.09|117.23|115.03|0
1633632700000|2021-10-07 18:51:40|117.16|114.96|117.23|115.03|117.23|115.03|117.16|114.96|0
1633632710000|2021-10-07 18:51:50|117.16|114.96|117.1|114.9|117.16|114.96|117.1|114.9|0
1633632720000|2021-10-07 18:52:00|117.04|114.84|117.04|114.84|117.1|114.9|117.04|114.84|0
1633632730000|2021-10-07 18:52:10|117.1|114.9|117.16|114.96|117.16|114.96|117.1|114.9|0
1633632740000|2021-10-07 18:52:20|117.23|115.03|117.23|115.03|117.29|115.09|117.23|115.03|0
1633632750000|2021-10-07 18:52:30|117.29|115.09|117.29|115.09|117.29|115.09|117.29|115.09|0
1633632770000|2021-10-07 18:52:50|117.35|115.15|117.54|115.34|117.54|115.34|117.35|115.15|0
1633632780000|2021-10-07 18:53:00|117.61|115.41|117.48|115.28|117.61|115.41|117.48|115.28|0
1633632790000|2021-10-07 18:53:10|117.42|115.22|117.48|115.28|117.48|115.28|117.35|115.15|0
1633632800000|2021-10-07 18:53:20|117.42|115.22|117.48|115.28|117.48|115.28|117.35|115.15|0
1633632810000|2021-10-07 18:53:30|117.42|115.22|117.42|115.22|117.42|115.22|117.42|115.22|0
1633632820000|2021-10-07 18:53:40|117.48|115.28|117.48|115.28|117.48|115.28|117.48|115.28|0
1633632830000|2021-10-07 18:53:50|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1633632840000|2021-10-07 18:54:00|117.48|115.28|117.54|115.34|117.54|115.34|117.48|115.28|0
1633632850000|2021-10-07 18:54:10|117.61|115.41|117.73|115.53|117.73|115.53|117.61|115.41|0
1633632860000|2021-10-07 18:54:20|117.8|115.6|118.05|115.85|118.05|115.85|117.8|115.6|0
1633632870000|2021-10-07 18:54:30|117.99|115.79|117.67|115.47|118.05|115.85|117.67|115.47|0
1633632880000|2021-10-07 18:54:40|117.54|115.34|117.48|115.28|117.61|115.41|117.48|115.28|0
1633632890000|2021-10-07 18:54:50|117.54|115.34|117.48|115.28|117.61|115.41|117.48|115.28|0
1633632900000|2021-10-07 18:55:00|117.54|115.34|117.42|115.22|117.54|115.34|117.42|115.22|0
1633632910000|2021-10-07 18:55:10|117.48|115.28|117.48|115.28|117.51|115.31|117.42|115.22|0
1633632920000|2021-10-07 18:55:20|117.54|115.34|117.61|115.41|117.61|115.41|117.54|115.34|0
1633632930000|2021-10-07 18:55:30|117.67|115.47|117.54|115.34|117.67|115.47|117.54|115.34|0
1633632940000|2021-10-07 18:55:40|117.61|115.41|117.54|115.34|117.61|115.41|117.54|115.34|0
1633632950000|2021-10-07 18:55:50|117.48|115.28|117.54|115.34|117.54|115.34|117.42|115.22|0
1633632960000|2021-10-07 18:56:00|117.67|115.47|117.61|115.41|117.67|115.47|117.61|115.41|0
1633632970000|2021-10-07 18:56:10|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1633632980000|2021-10-07 18:56:20|117.57|115.37|117.61|115.41|117.61|115.41|117.57|115.37|0
1633632990000|2021-10-07 18:56:30|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1633633000000|2021-10-07 18:56:40|117.61|115.41|117.61|115.41|117.61|115.41|117.57|115.37|0
1633633010000|2021-10-07 18:56:50|117.54|115.34|117.54|115.34|117.61|115.41|117.54|115.34|0
1633633020000|2021-10-07 18:57:00|117.48|115.28|117.54|115.34|117.54|115.34|117.48|115.28|0
1633633030000|2021-10-07 18:57:10|117.48|115.28|117.48|115.28|117.48|115.28|117.48|115.28|0
1633633040000|2021-10-07 18:57:20|117.35|115.15|117.35|115.15|117.35|115.15|117.35|115.15|0
1633633050000|2021-10-07 18:57:30|117.29|115.09|117.1|114.9|117.29|115.09|117.1|114.9|0
1633633060000|2021-10-07 18:57:40|117.03|114.83|117.1|114.9|117.1|114.9|117.03|114.83|0
1633633070000|2021-10-07 18:57:50|117.03|114.83|117.03|114.83|117.03|114.83|116.97|114.77|0
1633633080000|2021-10-07 18:58:00|117.29|115.09|117.22|115.02|117.29|115.09|117.16|114.96|0
1633633090000|2021-10-07 18:58:10|117.29|115.09|117.29|115.09|117.35|115.15|117.29|115.09|0
1633633100000|2021-10-07 18:58:20|117.22|115.02|117.48|115.28|117.48|115.28|117.22|115.02|0
1633633110000|2021-10-07 18:58:30|117.41|115.21|117.41|115.21|117.48|115.28|117.41|115.21|0
1633633120000|2021-10-07 18:58:40|117.48|115.28|117.48|115.28|117.54|115.34|117.48|115.28|0
1633633130000|2021-10-07 18:58:50|117.41|115.21|117.48|115.28|117.48|115.28|117.35|115.15|0
1633633140000|2021-10-07 18:59:00|117.54|115.34|117.6|115.4|117.6|115.4|117.48|115.28|0
1633633160000|2021-10-07 18:59:20|117.67|115.47|117.67|115.47|117.67|115.47|117.6|115.4|0
1633633170000|2021-10-07 18:59:30|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1633633180000|2021-10-07 18:59:40|117.79|115.59|117.73|115.53|117.79|115.59|117.73|115.53|0
1633633190000|2021-10-07 18:59:50|117.67|115.47|117.73|115.53|117.73|115.53|117.67|115.47|0
1633633200000|2021-10-07 19:00:00|117.92|115.72|117.99|115.79|118.05|115.85|117.92|115.72|0
1633633210000|2021-10-07 19:00:10|118.05|115.85|118.05|115.85|118.05|115.85|118.05|115.85|0
1633633220000|2021-10-07 19:00:20|117.99|115.79|117.99|115.79|117.99|115.79|117.99|115.79|0
1633633230000|2021-10-07 19:00:30|118.05|115.85|118.37|116.17|118.37|116.17|118.05|115.85|0
1633633240000|2021-10-07 19:00:40|118.3|116.1|118.24|116.04|118.37|116.17|118.24|116.04|0
1633633250000|2021-10-07 19:00:50|118.3|116.1|118.37|116.17|118.37|116.17|118.3|116.1|0
1633633260000|2021-10-07 19:01:00|118.3|116.1|118.05|115.85|118.3|116.1|118.05|115.85|0
1633633270000|2021-10-07 19:01:10|117.99|115.79|117.73|115.53|117.99|115.79|117.73|115.53|0
1633633280000|2021-10-07 19:01:20|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1633633290000|2021-10-07 19:01:30|117.73|115.53|117.73|115.53|117.79|115.59|117.73|115.53|0
1633633300000|2021-10-07 19:01:40|117.6|115.4|117.48|115.28|117.6|115.4|117.41|115.21|0
1633633310000|2021-10-07 19:01:50|117.41|115.21|117.48|115.28|117.48|115.28|117.35|115.15|0
1633633320000|2021-10-07 19:02:00|117.35|115.15|117.35|115.15|117.35|115.15|117.29|115.09|0
1633633330000|2021-10-07 19:02:10|117.48|115.28|117.48|115.28|117.48|115.28|117.35|115.15|0
1633633340000|2021-10-07 19:02:20|117.41|115.21|117.35|115.15|117.48|115.28|117.35|115.15|0
1633633350000|2021-10-07 19:02:30|117.41|115.21|117.48|115.28|117.48|115.28|117.41|115.21|0
1633633360000|2021-10-07 19:02:40|117.54|115.34|117.54|115.34|117.54|115.34|117.48|115.28|0
1633633370000|2021-10-07 19:02:50|117.6|115.4|117.73|115.53|117.73|115.53|117.6|115.4|0
1633633380000|2021-10-07 19:03:00|117.79|115.59|117.79|115.59|117.79|115.59|117.73|115.53|0
1633633390000|2021-10-07 19:03:10|117.73|115.53|117.67|115.47|117.73|115.53|117.67|115.47|0
1633633400000|2021-10-07 19:03:20|117.6|115.4|117.67|115.47|117.67|115.47|117.6|115.4|0
1633633410000|2021-10-07 19:03:30|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1633633420000|2021-10-07 19:03:40|117.67|115.47|117.6|115.4|117.67|115.47|117.6|115.4|0
1633633430000|2021-10-07 19:03:50|117.54|115.34|117.6|115.4|117.6|115.4|117.54|115.34|0
1633633440000|2021-10-07 19:04:00|117.73|115.53|117.6|115.4|117.73|115.53|117.6|115.4|0
1633633450000|2021-10-07 19:04:10|117.67|115.47|117.73|115.53|117.73|115.53|117.67|115.47|0
1633633460000|2021-10-07 19:04:20|117.79|115.59|117.79|115.59|117.86|115.66|117.79|115.59|0
1633633470000|2021-10-07 19:04:30|117.86|115.66|117.6|115.4|117.86|115.66|117.6|115.4|0
1633633480000|2021-10-07 19:04:40|117.67|115.47|117.54|115.34|117.67|115.47|117.54|115.34|0
1633633500000|2021-10-07 19:05:00|117.41|115.21|117.16|114.96|117.41|115.21|117.16|114.96|0
1633633510000|2021-10-07 19:05:10|117.09|114.89|117.03|114.83|117.09|114.89|117.03|114.83|0
1633633520000|2021-10-07 19:05:20|117.09|114.89|117.09|114.89|117.09|114.89|117.09|114.89|0
1633633530000|2021-10-07 19:05:30|117.03|114.83|116.9|114.7|117.06|114.86|116.9|114.7|0
1633633540000|2021-10-07 19:05:40|116.84|114.64|116.84|114.64|116.84|114.64|116.78|114.58|0
1633633550000|2021-10-07 19:05:50|116.9|114.7|116.9|114.7|116.9|114.7|116.84|114.64|0
1633633560000|2021-10-07 19:06:00|117.03|114.83|116.9|114.7|117.09|114.89|116.9|114.7|0
1633633570000|2021-10-07 19:06:10|116.97|114.77|116.97|114.77|117.03|114.83|116.9|114.7|0
1633633580000|2021-10-07 19:06:20|116.9|114.7|116.78|114.58|116.9|114.7|116.78|114.58|0
1633633590000|2021-10-07 19:06:30|116.84|114.64|116.84|114.64|116.84|114.64|116.78|114.58|0
1633633600000|2021-10-07 19:06:40|116.97|114.77|116.9|114.7|116.97|114.77|116.9|114.7|0
1633633610000|2021-10-07 19:06:50|116.78|114.58|116.65|114.45|116.78|114.58|116.65|114.45|0
1633633630000|2021-10-07 19:07:10|116.59|114.39|116.52|114.32|116.59|114.39|116.52|114.32|0
1633633650000|2021-10-07 19:07:30|116.59|114.39|116.59|114.39|116.59|114.39|116.52|114.32|0
1633633660000|2021-10-07 19:07:40|116.52|114.32|116.59|114.39|116.59|114.39|116.52|114.32|0
1633633670000|2021-10-07 19:07:50|116.65|114.45|116.52|114.32|116.65|114.45|116.52|114.32|0
1633633680000|2021-10-07 19:08:00|116.59|114.39|116.52|114.32|116.59|114.39|116.52|114.32|0
1633633690000|2021-10-07 19:08:10|116.59|114.39|116.52|114.32|116.65|114.45|116.52|114.32|0
1633633700000|2021-10-07 19:08:20|116.59|114.39|116.52|114.32|116.59|114.39|116.52|114.32|0
1633633710000|2021-10-07 19:08:30|116.59|114.39|116.59|114.39|116.59|114.39|116.52|114.32|0
1633633720000|2021-10-07 19:08:40|116.65|114.45|116.65|114.45|116.65|114.45|116.65|114.45|0
1633633730000|2021-10-07 19:08:50|116.59|114.39|116.65|114.45|116.65|114.45|116.59|114.39|0
1633633740000|2021-10-07 19:09:00|116.71|114.51|116.65|114.45|116.71|114.51|116.65|114.45|0
1633633750000|2021-10-07 19:09:10|116.59|114.39|116.65|114.45|116.65|114.45|116.59|114.39|0
1633633770000|2021-10-07 19:09:30|116.58|114.38|116.58|114.38|116.58|114.38|116.58|114.38|0
1633633780000|2021-10-07 19:09:40|116.65|114.45|116.58|114.38|116.65|114.45|116.58|114.38|0
1633633790000|2021-10-07 19:09:50|116.52|114.32|116.52|114.32|116.52|114.32|116.52|114.32|0
1633633800000|2021-10-07 19:10:00|116.58|114.38|116.58|114.38|116.65|114.45|116.58|114.38|0
1633633810000|2021-10-07 19:10:10|116.65|114.45|116.77|114.57|116.84|114.64|116.65|114.45|0
1633633820000|2021-10-07 19:10:20|116.84|114.64|116.9|114.7|116.96|114.76|116.84|114.64|0
1633633830000|2021-10-07 19:10:30|116.96|114.76|116.96|114.76|116.96|114.76|116.9|114.7|0
1633633840000|2021-10-07 19:10:40|116.9|114.7|116.9|114.7|116.9|114.7|116.9|114.7|0
1633633850000|2021-10-07 19:10:50|116.84|114.64|116.84|114.64|116.9|114.7|116.84|114.64|0
1633633860000|2021-10-07 19:11:00|116.9|114.7|116.96|114.76|116.96|114.76|116.9|114.7|0
1633633870000|2021-10-07 19:11:10|116.9|114.7|116.96|114.76|116.96|114.76|116.9|114.7|0
1633633880000|2021-10-07 19:11:20|116.9|114.7|116.84|114.64|116.9|114.7|116.84|114.64|0
1633633890000|2021-10-07 19:11:30|116.96|114.76|116.96|114.76|116.96|114.76|116.9|114.7|0
1633633900000|2021-10-07 19:11:40|117.03|114.83|117.09|114.89|117.09|114.89|117.03|114.83|0
1633633910000|2021-10-07 19:11:50|117.03|114.83|116.96|114.76|117.03|114.83|116.96|114.76|0
1633633920000|2021-10-07 19:12:00|116.9|114.7|116.9|114.7|116.9|114.7|116.9|114.7|0
1633633930000|2021-10-07 19:12:10|116.84|114.64|116.96|114.76|116.96|114.76|116.84|114.64|0
1633633940000|2021-10-07 19:12:20|116.9|114.7|116.96|114.76|116.96|114.76|116.9|114.7|0
1633633960000|2021-10-07 19:12:40|117.03|114.83|116.84|114.64|117.03|114.83|116.84|114.64|0
1633633970000|2021-10-07 19:12:50|116.77|114.57|116.52|114.32|116.77|114.57|116.52|114.32|0
1633633980000|2021-10-07 19:13:00|116.39|114.19|116.33|114.13|116.39|114.19|116.27|114.07|0
1633633990000|2021-10-07 19:13:10|116.27|114.07|116.33|114.13|116.33|114.13|116.27|114.07|0
1633634000000|2021-10-07 19:13:20|116.27|114.07|116.33|114.13|116.33|114.13|116.27|114.07|0
1633634010000|2021-10-07 19:13:30|116.39|114.19|116.39|114.19|116.39|114.19|116.39|114.19|0
1633634020000|2021-10-07 19:13:40|116.46|114.26|116.33|114.13|116.46|114.26|116.33|114.13|0
1633634030000|2021-10-07 19:13:50|116.2|114|116.27|114.07|116.27|114.07|116.2|114|0
1633634040000|2021-10-07 19:14:00|116.2|114|116.27|114.07|116.27|114.07|116.2|114|0
1633634050000|2021-10-07 19:14:10|116.2|114|116.08|113.88|116.2|114|116.02|113.82|0
1633634060000|2021-10-07 19:14:20|116.14|113.94|116.02|113.82|116.14|113.94|116.02|113.82|0
1633634070000|2021-10-07 19:14:30|115.95|113.75|115.95|113.75|115.95|113.75|115.89|113.69|0
1633634080000|2021-10-07 19:14:40|115.89|113.69|115.89|113.69|115.95|113.75|115.89|113.69|0
1633634090000|2021-10-07 19:14:50|115.95|113.75|115.95|113.75|115.95|113.75|115.95|113.75|0
1633634100000|2021-10-07 19:15:00|116.08|113.88|116.02|113.82|116.08|113.88|116.02|113.82|0
1633634110000|2021-10-07 19:15:10|116.14|113.94|116.01|113.81|116.14|113.94|116.01|113.81|0
1633634120000|2021-10-07 19:15:20|115.95|113.75|116.14|113.94|116.14|113.94|115.95|113.75|0
1633634130000|2021-10-07 19:15:30|116.08|113.88|116.33|114.13|116.33|114.13|116.08|113.88|0
1633634140000|2021-10-07 19:15:40|116.27|114.07|116.27|114.07|116.27|114.07|116.2|114|0
1633634150000|2021-10-07 19:15:50|116.2|114|116.2|114|116.2|114|116.2|114|0
1633634160000|2021-10-07 19:16:00|116.14|113.94|116.14|113.94|116.14|113.94|116.14|113.94|0
1633634170000|2021-10-07 19:16:10|116.08|113.88|115.89|113.69|116.08|113.88|115.89|113.69|0
1633634180000|2021-10-07 19:16:20|115.83|113.63|115.7|113.5|115.83|113.63|115.64|113.44|0
1633634190000|2021-10-07 19:16:30|115.64|113.44|115.64|113.44|115.64|113.44|115.64|113.44|0
1633634200000|2021-10-07 19:16:40|115.57|113.37|115.51|113.31|115.57|113.37|115.51|113.31|0
1633634210000|2021-10-07 19:16:50|115.57|113.37|115.64|113.44|115.64|113.44|115.57|113.37|0
1633634220000|2021-10-07 19:17:00|115.7|113.5|115.76|113.56|115.76|113.56|115.7|113.5|0
1633634230000|2021-10-07 19:17:10|115.7|113.5|115.64|113.44|115.7|113.5|115.64|113.44|0
1633634240000|2021-10-07 19:17:20|115.7|113.5|115.64|113.44|115.7|113.5|115.64|113.44|0
1633634250000|2021-10-07 19:17:30|115.7|113.5|115.76|113.56|115.76|113.56|115.7|113.5|0
1633634260000|2021-10-07 19:17:40|115.7|113.5|115.83|113.63|115.83|113.63|115.7|113.5|0
1633634270000|2021-10-07 19:17:50|115.76|113.56|115.83|113.63|115.83|113.63|115.76|113.56|0
1633634280000|2021-10-07 19:18:00|115.89|113.69|115.95|113.75|115.95|113.75|115.89|113.69|0
1633634290000|2021-10-07 19:18:10|115.89|113.69|115.89|113.69|115.89|113.69|115.83|113.63|0
1633634300000|2021-10-07 19:18:20|115.82|113.62|115.76|113.56|115.89|113.69|115.76|113.56|0
1633634310000|2021-10-07 19:18:30|115.82|113.62|115.82|113.62|115.89|113.69|115.82|113.62|0
1633634320000|2021-10-07 19:18:40|115.76|113.56|115.7|113.5|115.76|113.56|115.7|113.5|0
1633634340000|2021-10-07 19:19:00|115.64|113.44|115.76|113.56|115.76|113.56|115.64|113.44|0
1633634350000|2021-10-07 19:19:10|115.82|113.62|115.82|113.62|115.82|113.62|115.76|113.56|0
1633634360000|2021-10-07 19:19:20|115.76|113.56|115.82|113.62|115.82|113.62|115.76|113.56|0
1633634370000|2021-10-07 19:19:30|115.76|113.56|115.76|113.56|115.76|113.56|115.7|113.5|0
1633634380000|2021-10-07 19:19:40|115.82|113.62|115.76|113.56|115.82|113.62|115.76|113.56|0
1633634400000|2021-10-07 19:20:00|115.82|113.62|115.95|113.75|115.95|113.75|115.76|113.56|0
1633634410000|2021-10-07 19:20:10|115.89|113.69|115.89|113.69|115.95|113.75|115.89|113.69|0
1633634420000|2021-10-07 19:20:20|115.95|113.75|115.89|113.69|115.95|113.75|115.89|113.69|0
1633634460000|2021-10-07 19:21:00|115.82|113.62|115.64|113.44|115.82|113.62|115.64|113.44|0
1633634470000|2021-10-07 19:21:10|115.7|113.5|115.76|113.56|115.76|113.56|115.64|113.44|0
1633634480000|2021-10-07 19:21:20|115.7|113.5|115.76|113.56|115.76|113.56|115.7|113.5|0
1633634490000|2021-10-07 19:21:30|115.82|113.62|115.76|113.56|115.82|113.62|115.76|113.56|0
1633634500000|2021-10-07 19:21:40|115.82|113.62|115.76|113.56|115.82|113.62|115.76|113.56|0
1633634520000|2021-10-07 19:22:00|115.7|113.5|115.82|113.62|115.82|113.62|115.7|113.5|0
1633634530000|2021-10-07 19:22:10|115.76|113.56|115.76|113.56|115.76|113.56|115.76|113.56|0
1633634550000|2021-10-07 19:22:30|115.63|113.43|115.76|113.56|115.76|113.56|115.63|113.43|0
1633634560000|2021-10-07 19:22:40|115.7|113.5|115.63|113.43|115.7|113.5|115.63|113.43|0
1633634570000|2021-10-07 19:22:50|115.57|113.37|115.57|113.37|115.57|113.37|115.57|113.37|0
1633634580000|2021-10-07 19:23:00|115.7|113.5|115.7|113.5|115.7|113.5|115.7|113.5|0
1633634590000|2021-10-07 19:23:10|115.82|113.62|115.82|113.62|115.82|113.62|115.76|113.56|0
1633634600000|2021-10-07 19:23:20|115.76|113.56|115.76|113.56|115.76|113.56|115.76|113.56|0
1633634630000|2021-10-07 19:23:50|115.82|113.62|115.95|113.75|115.95|113.75|115.82|113.62|0
1633634640000|2021-10-07 19:24:00|116.01|113.81|115.95|113.75|116.01|113.81|115.95|113.75|0
1633634650000|2021-10-07 19:24:10|116.01|113.81|116.01|113.81|116.07|113.87|116.01|113.81|0
1633634660000|2021-10-07 19:24:20|116.07|113.87|116.14|113.94|116.14|113.94|116.07|113.87|0
1633634670000|2021-10-07 19:24:30|116.2|114|116.26|114.06|116.26|114.06|116.2|114|0
1633634680000|2021-10-07 19:24:40|116.2|114|116.26|114.06|116.26|114.06|116.2|114|0
1633634690000|2021-10-07 19:24:50|116.2|114|116.26|114.06|116.26|114.06|116.2|114|0
1633634700000|2021-10-07 19:25:00|116.2|114|116.26|114.06|116.26|114.06|116.2|114|0
1633634710000|2021-10-07 19:25:10|116.33|114.13|116.58|114.38|116.58|114.38|116.33|114.13|0
1633634720000|2021-10-07 19:25:20|116.64|114.44|116.64|114.44|116.64|114.44|116.58|114.38|0
1633634730000|2021-10-07 19:25:30|116.7|114.5|116.77|114.57|116.77|114.57|116.7|114.5|0
1633634740000|2021-10-07 19:25:40|116.64|114.44|116.64|114.44|116.7|114.5|116.64|114.44|0
1633634750000|2021-10-07 19:25:50|116.7|114.5|116.77|114.57|116.77|114.57|116.64|114.44|0
1633634760000|2021-10-07 19:26:00|116.7|114.5|116.51|114.31|116.7|114.5|116.51|114.31|0
1633634770000|2021-10-07 19:26:10|116.61|114.41|116.64|114.44|116.7|114.5|116.61|114.41|0
1633634780000|2021-10-07 19:26:20|116.58|114.38|116.45|114.25|116.58|114.38|116.45|114.25|0
1633634790000|2021-10-07 19:26:30|116.39|114.19|116.26|114.06|116.39|114.19|116.26|114.06|0
1633634800000|2021-10-07 19:26:40|116.2|114|116.2|114|116.26|114.06|116.2|114|0
1633634810000|2021-10-07 19:26:50|116.26|114.06|116.45|114.25|116.45|114.25|116.26|114.06|0
1633634820000|2021-10-07 19:27:00|116.51|114.31|116.64|114.44|116.64|114.44|116.51|114.31|0
1633634830000|2021-10-07 19:27:10|116.7|114.5|116.64|114.44|116.7|114.5|116.58|114.38|0
1633634840000|2021-10-07 19:27:20|116.58|114.38|116.58|114.38|116.58|114.38|116.58|114.38|0
1633634850000|2021-10-07 19:27:30|116.7|114.5|116.77|114.57|116.83|114.63|116.7|114.5|0
1633634860000|2021-10-07 19:27:40|116.83|114.63|116.96|114.76|116.96|114.76|116.83|114.63|0
1633634870000|2021-10-07 19:27:50|117.02|114.82|117.02|114.82|117.08|114.88|117.02|114.82|0
1633634880000|2021-10-07 19:28:00|116.89|114.69|116.89|114.69|116.89|114.69|116.83|114.63|0
1633634890000|2021-10-07 19:28:10|116.83|114.63|116.7|114.5|116.83|114.63|116.7|114.5|0
1633634900000|2021-10-07 19:28:20|116.77|114.57|116.77|114.57|116.77|114.57|116.77|114.57|0
1633634910000|2021-10-07 19:28:30|116.83|114.63|116.7|114.5|116.83|114.63|116.7|114.5|0
1633634920000|2021-10-07 19:28:40|116.58|114.38|116.51|114.31|116.58|114.38|116.51|114.31|0
1633634930000|2021-10-07 19:28:50|116.58|114.38|116.45|114.25|116.58|114.38|116.45|114.25|0
1633634940000|2021-10-07 19:29:00|116.51|114.31|116.58|114.38|116.58|114.38|116.51|114.31|0
1633634950000|2021-10-07 19:29:10|116.51|114.31|116.45|114.25|116.51|114.31|116.45|114.25|0
1633634960000|2021-10-07 19:29:20|116.39|114.19|116.32|114.12|116.39|114.19|116.32|114.12|0
1633634970000|2021-10-07 19:29:30|116.39|114.19|116.45|114.25|116.45|114.25|116.32|114.12|0
1633634980000|2021-10-07 19:29:40|116.39|114.19|116.45|114.25|116.45|114.25|116.39|114.19|0
1633634990000|2021-10-07 19:29:50|116.39|114.19|116.51|114.31|116.51|114.31|116.39|114.19|0
1633635000000|2021-10-07 19:30:00|116.58|114.38|116.64|114.44|116.64|114.44|116.58|114.38|0
1633635010000|2021-10-07 19:30:10|116.83|114.63|117.02|114.82|117.02|114.82|116.83|114.63|0
1633635020000|2021-10-07 19:30:20|116.95|114.75|116.76|114.56|116.95|114.75|116.76|114.56|0
1633635030000|2021-10-07 19:30:30|116.7|114.5|116.64|114.44|116.7|114.5|116.57|114.37|0
1633635040000|2021-10-07 19:30:40|116.7|114.5|116.64|114.44|116.76|114.56|116.64|114.44|0
1633635050000|2021-10-07 19:30:50|116.57|114.37|116.57|114.37|116.64|114.44|116.57|114.37|0
1633635060000|2021-10-07 19:31:00|116.76|114.56|116.76|114.56|116.83|114.63|116.76|114.56|0
1633635070000|2021-10-07 19:31:10|116.83|114.63|116.83|114.63|116.89|114.69|116.83|114.63|0
1633635080000|2021-10-07 19:31:20|116.64|114.44|116.39|114.19|116.64|114.44|116.39|114.19|0
1633635090000|2021-10-07 19:31:30|116.32|114.12|116.32|114.12|116.32|114.12|116.32|114.12|0
1633635100000|2021-10-07 19:31:40|116.39|114.19|116.45|114.25|116.45|114.25|116.38|114.18|0
1633635110000|2021-10-07 19:31:50|116.57|114.37|116.64|114.44|116.64|114.44|116.57|114.37|0
1633635120000|2021-10-07 19:32:00|116.7|114.5|116.51|114.31|116.7|114.5|116.51|114.31|0
1633635130000|2021-10-07 19:32:10|116.38|114.18|116.51|114.31|116.51|114.31|116.38|114.18|0
1633635140000|2021-10-07 19:32:20|116.48|114.28|116.45|114.25|116.48|114.28|116.38|114.18|0
1633635150000|2021-10-07 19:32:30|116.51|114.31|116.45|114.25|116.51|114.31|116.45|114.25|0
1633635160000|2021-10-07 19:32:40|116.51|114.31|116.57|114.37|116.57|114.37|116.45|114.25|0
1633635170000|2021-10-07 19:32:50|116.64|114.44|116.64|114.44|116.64|114.44|116.57|114.37|0
1633635180000|2021-10-07 19:33:00|116.7|114.5|116.64|114.44|116.7|114.5|116.64|114.44|0
1633635190000|2021-10-07 19:33:10|116.57|114.37|116.51|114.31|116.64|114.44|116.45|114.25|0
1633635200000|2021-10-07 19:33:20|116.45|114.25|116.51|114.31|116.51|114.31|116.45|114.25|0
1633635210000|2021-10-07 19:33:30|116.57|114.37|116.57|114.37|116.7|114.5|116.57|114.37|0
1633635220000|2021-10-07 19:33:40|116.64|114.44|116.64|114.44|116.64|114.44|116.64|114.44|0
1633635230000|2021-10-07 19:33:50|116.51|114.31|116.38|114.18|116.51|114.31|116.38|114.18|0
1633635240000|2021-10-07 19:34:00|116.32|114.12|116.32|114.12|116.38|114.18|116.32|114.12|0
1633635250000|2021-10-07 19:34:10|116.38|114.18|116.45|114.25|116.45|114.25|116.38|114.18|0
1633635260000|2021-10-07 19:34:20|116.32|114.12|116.45|114.25|116.45|114.25|116.32|114.12|0
1633635270000|2021-10-07 19:34:30|116.51|114.31|116.7|114.5|116.7|114.5|116.51|114.31|0
1633635280000|2021-10-07 19:34:40|116.76|114.56|116.76|114.56|116.83|114.63|116.76|114.56|0
1633635290000|2021-10-07 19:34:50|116.7|114.5|116.7|114.5|116.7|114.5|116.64|114.44|0
1633635300000|2021-10-07 19:35:00|116.64|114.44|116.83|114.63|116.83|114.63|116.64|114.44|0
1633635310000|2021-10-07 19:35:10|117.02|114.82|117.14|114.94|117.14|114.94|117.02|114.82|0
1633635320000|2021-10-07 19:35:20|117.08|114.88|117.08|114.88|117.08|114.88|117.08|114.88|0
1633635330000|2021-10-07 19:35:30|117.02|114.82|116.95|114.75|117.08|114.88|116.95|114.75|0
1633635340000|2021-10-07 19:35:40|116.89|114.69|117.02|114.82|117.02|114.82|116.89|114.69|0
1633635350000|2021-10-07 19:35:50|117.14|114.94|117.14|114.94|117.14|114.94|117.02|114.82|0
1633635360000|2021-10-07 19:36:00|117.08|114.88|116.89|114.69|117.08|114.88|116.89|114.69|0
1633635370000|2021-10-07 19:36:10|117.01|114.81|117.01|114.81|117.01|114.81|117.01|114.81|0
1633635380000|2021-10-07 19:36:20|117.08|114.88|117.14|114.94|117.14|114.94|117.08|114.88|0
1633635390000|2021-10-07 19:36:30|117.08|114.88|117.08|114.88|117.08|114.88|117.01|114.81|0
1633635400000|2021-10-07 19:36:40|117.14|114.94|117.05|114.85|117.14|114.94|117.05|114.85|0
1633635410000|2021-10-07 19:36:50|117.08|114.88|117.08|114.88|117.08|114.88|117.08|114.88|0
1633635420000|2021-10-07 19:37:00|117.14|114.94|117.01|114.81|117.14|114.94|117.01|114.81|0
1633635430000|2021-10-07 19:37:10|116.95|114.75|116.89|114.69|116.95|114.75|116.89|114.69|0
1633635440000|2021-10-07 19:37:20|116.95|114.75|117.01|114.81|117.01|114.81|116.95|114.75|0
1633635450000|2021-10-07 19:37:30|117.14|114.94|117.2|115|117.2|115|117.14|114.94|0
1633635460000|2021-10-07 19:37:40|117.14|114.94|117.14|114.94|117.2|115|117.14|114.94|0
1633635470000|2021-10-07 19:37:50|117.01|114.81|117.08|114.88|117.08|114.88|117.01|114.81|0
1633635480000|2021-10-07 19:38:00|117.14|114.94|117.14|114.94|117.2|115|117.14|114.94|0
1633635490000|2021-10-07 19:38:10|117.08|114.88|117.01|114.81|117.08|114.88|117.01|114.81|0
1633635500000|2021-10-07 19:38:20|116.89|114.69|116.89|114.69|116.89|114.69|116.89|114.69|0
1633635510000|2021-10-07 19:38:30|116.95|114.75|117.01|114.81|117.08|114.88|116.89|114.69|0
1633635520000|2021-10-07 19:38:40|117.08|114.88|117.08|114.88|117.08|114.88|117.01|114.81|0
1633635530000|2021-10-07 19:38:50|117.14|114.94|117.14|114.94|117.14|114.94|117.08|114.88|0
1633635540000|2021-10-07 19:39:00|117.08|114.88|117.33|115.13|117.33|115.13|117.08|114.88|0
1633635550000|2021-10-07 19:39:10|117.27|115.07|117.27|115.07|117.33|115.13|117.27|115.07|0
1633635560000|2021-10-07 19:39:20|117.33|115.13|117.33|115.13|117.39|115.19|117.33|115.13|0
1633635570000|2021-10-07 19:39:30|117.27|115.07|117.33|115.13|117.33|115.13|117.27|115.07|0
1633635580000|2021-10-07 19:39:40|117.46|115.26|117.58|115.38|117.58|115.38|117.46|115.26|0
1633635590000|2021-10-07 19:39:50|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1633635600000|2021-10-07 19:40:00|117.46|115.26|117.39|115.19|117.46|115.26|117.33|115.13|0
1633635610000|2021-10-07 19:40:10|117.46|115.26|117.33|115.13|117.46|115.26|117.33|115.13|0
1633635620000|2021-10-07 19:40:20|117.27|115.07|117.14|114.94|117.27|115.07|117.14|114.94|0
1633635630000|2021-10-07 19:40:30|117.2|115|117.2|115|117.2|115|117.14|114.94|0
1633635640000|2021-10-07 19:40:40|117.27|115.07|117.2|115|117.27|115.07|117.2|115|0
1633635650000|2021-10-07 19:40:50|117.33|115.13|117.27|115.07|117.33|115.13|117.27|115.07|0
1633635660000|2021-10-07 19:41:00|117.33|115.13|117.27|115.07|117.33|115.13|117.2|115|0
1633635670000|2021-10-07 19:41:10|117.14|114.94|117.08|114.88|117.14|114.94|117.08|114.88|0
1633635680000|2021-10-07 19:41:20|117.14|114.94|117.2|115|117.2|115|117.14|114.94|0
1633635690000|2021-10-07 19:41:30|117.14|114.94|117.27|115.07|117.27|115.07|117.14|114.94|0
1633635700000|2021-10-07 19:41:40|117.2|115|117.27|115.07|117.27|115.07|117.2|115|0
1633635710000|2021-10-07 19:41:50|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1633635720000|2021-10-07 19:42:00|117.39|115.19|117.43|115.23|117.52|115.32|117.39|115.19|0
1633635730000|2021-10-07 19:42:10|117.39|115.19|117.52|115.32|117.52|115.32|117.39|115.19|0
1633635740000|2021-10-07 19:42:20|117.58|115.38|117.58|115.38|117.58|115.38|117.52|115.32|0
1633635750000|2021-10-07 19:42:30|117.65|115.45|117.58|115.38|117.65|115.45|117.58|115.38|0
1633635760000|2021-10-07 19:42:40|117.52|115.32|117.46|115.26|117.52|115.32|117.46|115.26|0
1633635770000|2021-10-07 19:42:50|117.65|115.45|117.71|115.51|117.71|115.51|117.65|115.45|0
1633635780000|2021-10-07 19:43:00|117.77|115.57|117.71|115.51|117.77|115.57|117.65|115.45|0
1633635790000|2021-10-07 19:43:10|117.58|115.38|117.65|115.45|117.65|115.45|117.55|115.35|0
1633635800000|2021-10-07 19:43:20|117.71|115.51|117.74|115.54|117.77|115.57|117.71|115.51|0
1633635810000|2021-10-07 19:43:30|117.58|115.38|117.65|115.45|117.71|115.51|117.58|115.38|0
1633635820000|2021-10-07 19:43:40|117.58|115.38|117.58|115.38|117.65|115.45|117.58|115.38|0
1633635830000|2021-10-07 19:43:50|117.71|115.51|117.71|115.51|117.77|115.57|117.71|115.51|0
1633635840000|2021-10-07 19:44:00|117.77|115.57|117.77|115.57|117.77|115.57|117.71|115.51|0
1633635850000|2021-10-07 19:44:10|117.84|115.64|117.9|115.7|117.9|115.7|117.84|115.64|0
1633635860000|2021-10-07 19:44:20|117.96|115.76|118.09|115.89|118.09|115.89|117.9|115.7|0
1633635870000|2021-10-07 19:44:30|118.03|115.83|118.03|115.83|118.03|115.83|118.03|115.83|0
1633635880000|2021-10-07 19:44:40|118.09|115.89|118.16|115.96|118.16|115.96|118.09|115.89|0
1633635890000|2021-10-07 19:44:50|118.22|116.02|118.73|116.53|118.73|116.53|118.22|116.02|0
1633635900000|2021-10-07 19:45:00|118.86|116.66|118.92|116.72|118.92|116.72|118.86|116.66|0
1633635910000|2021-10-07 19:45:10|118.99|116.79|118.99|116.79|118.99|116.79|118.86|116.66|0
1633635920000|2021-10-07 19:45:20|118.86|116.66|118.86|116.66|118.99|116.79|118.86|116.66|0
1633635930000|2021-10-07 19:45:30|118.8|116.6|118.8|116.6|118.8|116.6|118.73|116.53|0
1633635940000|2021-10-07 19:45:40|118.73|116.53|118.73|116.53|118.8|116.6|118.73|116.53|0
1633635950000|2021-10-07 19:45:50|118.8|116.6|118.99|116.79|118.99|116.79|118.8|116.6|0
1633635960000|2021-10-07 19:46:00|118.92|116.72|118.86|116.66|118.92|116.72|118.86|116.66|0
1633635970000|2021-10-07 19:46:10|118.8|116.6|118.86|116.66|118.86|116.66|118.8|116.6|0
1633635980000|2021-10-07 19:46:20|119.05|116.85|119.05|116.85|119.12|116.92|119.05|116.85|0
1633635990000|2021-10-07 19:46:30|118.99|116.79|118.92|116.72|118.99|116.79|118.92|116.72|0
1633636000000|2021-10-07 19:46:40|118.99|116.79|118.86|116.66|118.99|116.79|118.86|116.66|0
1633636010000|2021-10-07 19:46:50|118.73|116.53|118.67|116.47|118.73|116.53|118.67|116.47|0
1633636020000|2021-10-07 19:47:00|118.73|116.53|118.6|116.4|118.73|116.53|118.6|116.4|0
1633636030000|2021-10-07 19:47:10|118.54|116.34|118.54|116.34|118.54|116.34|118.54|116.34|0
1633636040000|2021-10-07 19:47:20|118.35|116.15|118.41|116.21|118.41|116.21|118.35|116.15|0
1633636050000|2021-10-07 19:47:30|118.47|116.27|118.41|116.21|118.47|116.27|118.41|116.21|0
1633636060000|2021-10-07 19:47:40|118.35|116.15|118.41|116.21|118.41|116.21|118.35|116.15|0
1633636070000|2021-10-07 19:47:50|118.6|116.4|118.6|116.4|118.67|116.47|118.6|116.4|0
1633636080000|2021-10-07 19:48:00|118.47|116.27|118.41|116.21|118.54|116.34|118.41|116.21|0
1633636090000|2021-10-07 19:48:10|118.47|116.27|118.6|116.4|118.6|116.4|118.47|116.27|0
1633636100000|2021-10-07 19:48:20|118.54|116.34|118.47|116.27|118.54|116.34|118.47|116.27|0
1633636110000|2021-10-07 19:48:30|118.54|116.34|118.41|116.21|118.54|116.34|118.41|116.21|0
1633636120000|2021-10-07 19:48:40|118.35|116.15|117.39|115.19|118.35|116.15|117.39|115.19|0
1633636130000|2021-10-07 19:48:50|117.45|115.25|116.86|114.66|117.52|115.32|116.73|114.53|0
1633636140000|2021-10-07 19:49:00|116.73|114.53|116.73|114.53|116.73|114.53|116.73|114.53|0
1633636150000|2021-10-07 19:49:10|116.79|114.59|116.79|114.59|116.79|114.59|116.73|114.53|0
1633636160000|2021-10-07 19:49:20|116.73|114.53|116.86|114.66|116.92|114.72|116.73|114.53|0
1633636170000|2021-10-07 19:49:30|116.73|114.53|116.6|114.4|116.73|114.53|116.6|114.4|0
1633636180000|2021-10-07 19:49:40|116.54|114.34|116.54|114.34|116.54|114.34|116.54|114.34|0
1633636190000|2021-10-07 19:49:50|116.47|114.27|116.25|114.05|116.47|114.27|116.25|114.05|0
1633636200000|2021-10-07 19:50:00|116.73|114.53|116.6|114.4|116.73|114.53|116.6|114.4|0
1633636210000|2021-10-07 19:50:10|116.54|114.34|116.6|114.4|116.6|114.4|116.47|114.27|0
1633636220000|2021-10-07 19:50:20|116.73|114.53|116.66|114.46|116.73|114.53|116.66|114.46|0
1633636230000|2021-10-07 19:50:30|116.73|114.53|116.6|114.4|116.73|114.53|116.6|114.4|0
1633636240000|2021-10-07 19:50:40|116.66|114.46|116.92|114.72|116.92|114.72|116.66|114.46|0
1633636250000|2021-10-07 19:50:50|116.66|114.46|116.79|114.59|116.79|114.59|116.6|114.4|0
1633636260000|2021-10-07 19:51:00|116.92|114.72|116.98|114.78|117.05|114.85|116.92|114.72|0
1633636270000|2021-10-07 19:51:10|117.05|114.85|117.24|115.04|117.24|115.04|117.05|114.85|0
1633636280000|2021-10-07 19:51:20|117.3|115.1|117.49|115.29|117.49|115.29|117.3|115.1|0
1633636290000|2021-10-07 19:51:30|117.59|115.39|117.88|115.68|117.88|115.68|117.59|115.39|0
1633636300000|2021-10-07 19:51:40|117.75|115.55|117.94|115.74|117.94|115.74|117.75|115.55|0
1633636310000|2021-10-07 19:51:50|117.88|115.68|118.01|115.81|118.07|115.87|117.88|115.68|0
1633636320000|2021-10-07 19:52:00|117.88|115.68|117.94|115.74|117.94|115.74|117.88|115.68|0
1633636330000|2021-10-07 19:52:10|118|115.8|118.07|115.87|118.2|116|118|115.8|0
1633636340000|2021-10-07 19:52:20|118.13|115.93|118.13|115.93|118.2|116|118.13|115.93|0
1633636350000|2021-10-07 19:52:30|118.2|116|118.2|116|118.2|116|118.2|116|0
1633636360000|2021-10-07 19:52:40|118.13|115.93|117.94|115.74|118.13|115.93|117.94|115.74|0
1633636370000|2021-10-07 19:52:50|117.68|115.48|117.75|115.55|117.75|115.55|117.68|115.48|0
1633636380000|2021-10-07 19:53:00|117.68|115.48|117.62|115.42|117.68|115.48|117.56|115.36|0
1633636390000|2021-10-07 19:53:10|117.56|115.36|117.88|115.68|117.88|115.68|117.56|115.36|0
1633636400000|2021-10-07 19:53:20|117.81|115.61|117.81|115.61|117.94|115.74|117.81|115.61|0
1633636410000|2021-10-07 19:53:30|117.75|115.55|117.62|115.42|117.75|115.55|117.49|115.29|0
1633636420000|2021-10-07 19:53:40|117.75|115.55|117.88|115.68|117.88|115.68|117.68|115.48|0
1633636430000|2021-10-07 19:53:50|117.81|115.61|117.75|115.55|117.81|115.61|117.75|115.55|0
1633636440000|2021-10-07 19:54:00|117.81|115.61|117.68|115.48|117.81|115.61|117.68|115.48|0
1633636450000|2021-10-07 19:54:10|117.62|115.42|117.56|115.36|117.62|115.42|117.49|115.29|0
1633636460000|2021-10-07 19:54:20|117.49|115.29|117.43|115.23|117.49|115.29|117.3|115.1|0
1633636470000|2021-10-07 19:54:30|117.36|115.16|117.56|115.36|117.56|115.36|117.3|115.1|0
1633636480000|2021-10-07 19:54:40|117.49|115.29|117.3|115.1|117.49|115.29|117.3|115.1|0
1633636490000|2021-10-07 19:54:50|117.17|114.97|116.98|114.78|117.17|114.97|116.98|114.78|0
1633636500000|2021-10-07 19:55:00|117.17|114.97|117.43|115.23|117.43|115.23|117.17|114.97|0
1633636510000|2021-10-07 19:55:10|117.55|115.35|117.55|115.35|117.55|115.35|117.43|115.23|0
1633636520000|2021-10-07 19:55:20|117.62|115.42|117.68|115.48|117.68|115.48|117.62|115.42|0
1633636530000|2021-10-07 19:55:30|117.62|115.42|117.68|115.48|117.68|115.48|117.62|115.42|0
1633636540000|2021-10-07 19:55:40|117.75|115.55|117.75|115.55|117.81|115.61|117.75|115.55|0
1633636550000|2021-10-07 19:55:50|117.81|115.61|117.94|115.74|117.94|115.74|117.81|115.61|0
1633636560000|2021-10-07 19:56:00|117.87|115.67|118.07|115.87|118.07|115.87|117.87|115.67|0
1633636570000|2021-10-07 19:56:10|118.2|116|118.32|116.12|118.39|116.19|118.2|116|0
1633636580000|2021-10-07 19:56:20|118.39|116.19|118.39|116.19|118.39|116.19|118.32|116.12|0
1633636590000|2021-10-07 19:56:30|118.45|116.25|118.39|116.19|118.45|116.25|118.39|116.19|0
1633636600000|2021-10-07 19:56:40|118.32|116.12|118.39|116.19|118.39|116.19|118.32|116.12|0
1633636610000|2021-10-07 19:56:50|118.45|116.25|118.52|116.32|118.58|116.38|118.45|116.25|0
1633636620000|2021-10-07 19:57:00|118.45|116.25|118.32|116.12|118.45|116.25|118.32|116.12|0
1633636630000|2021-10-07 19:57:10|118.39|116.19|118.39|116.19|118.45|116.25|118.39|116.19|0
1633636640000|2021-10-07 19:57:20|118.52|116.32|118.45|116.25|118.52|116.32|118.45|116.25|0
1633636650000|2021-10-07 19:57:30|118.39|116.19|118|115.8|118.39|116.19|118|115.8|0
1633636660000|2021-10-07 19:57:40|117.87|115.67|118.07|115.87|118.07|115.87|117.81|115.61|0
1633636670000|2021-10-07 19:57:50|118.19|115.99|118.19|115.99|118.19|115.99|118.07|115.87|0
1633636680000|2021-10-07 19:58:00|118.39|116.19|118.45|116.25|118.45|116.25|118.32|116.12|0
1633636690000|2021-10-07 19:58:10|118.39|116.19|118.65|116.45|118.65|116.45|118.39|116.19|0
1633636700000|2021-10-07 19:58:20|118.58|116.38|118.52|116.32|118.58|116.38|118.52|116.32|0
1633636710000|2021-10-07 19:58:30|118.45|116.25|118.39|116.19|118.45|116.25|118.32|116.12|0
1633636720000|2021-10-07 19:58:40|118.45|116.25|118.58|116.38|118.58|116.38|118.45|116.25|0
1633636730000|2021-10-07 19:58:50|118.52|116.32|118.58|116.38|118.58|116.38|118.52|116.32|0
1633636740000|2021-10-07 19:59:00|118.52|116.32|118.26|116.06|118.52|116.32|118.26|116.06|0
1633636750000|2021-10-07 19:59:10|118.13|115.93|118.13|115.93|118.19|115.99|118.13|115.93|0
1633636760000|2021-10-07 19:59:20|118.07|115.87|117.81|115.61|118.07|115.87|117.81|115.61|0
1633636770000|2021-10-07 19:59:30|117.68|115.48|117.55|115.35|117.68|115.48|117.55|115.35|0
1633636780000|2021-10-07 19:59:40|117.62|115.42|117.81|115.61|117.81|115.61|117.62|115.42|0
1633636790000|2021-10-07 19:59:50|117.94|115.74|117.81|115.61|118.07|115.87|117.81|115.61|0
1633636800000|2021-10-07 20:00:00|117.62|115.42|117.49|115.29|117.62|115.42|117.49|115.29|0
1633636810000|2021-10-07 20:00:10|117.42|115.22|117.62|115.42|117.62|115.42|117.36|115.16|0
1633636820000|2021-10-07 20:00:20|117.49|115.29|117.1|114.9|117.49|115.29|117.1|114.9|0
1633636830000|2021-10-07 20:00:30|117.36|115.16|117.49|115.29|117.49|115.29|117.36|115.16|0
1633636840000|2021-10-07 20:00:40|117.42|115.22|117.55|115.35|117.55|115.35|117.42|115.22|0
1633636850000|2021-10-07 20:00:50|117.62|115.42|117.68|115.48|117.68|115.48|117.55|115.35|0
1633636860000|2021-10-07 20:01:00|117.74|115.54|117.62|115.42|117.74|115.54|117.62|115.42|0
1633636870000|2021-10-07 20:01:10|117.55|115.35|117.62|115.42|117.62|115.42|117.55|115.35|0
1633636880000|2021-10-07 20:01:20|117.55|115.35|117.55|115.35|117.55|115.35|117.55|115.35|0
1633636890000|2021-10-07 20:01:30|117.62|115.42|117.49|115.29|117.62|115.42|117.49|115.29|0
1633636900000|2021-10-07 20:01:40|117.36|115.16|117.23|115.03|117.49|115.29|117.23|115.03|0
1633636910000|2021-10-07 20:01:50|117.3|115.1|117.04|114.84|117.3|115.1|117.04|114.84|0
1633636920000|2021-10-07 20:02:00|116.91|114.71|117.04|114.84|117.04|114.84|116.91|114.71|0
1633636930000|2021-10-07 20:02:10|116.98|114.78|117.04|114.84|117.04|114.84|116.98|114.78|0
1633636940000|2021-10-07 20:02:20|116.98|114.78|117.1|114.9|117.1|114.9|116.98|114.78|0
1633636950000|2021-10-07 20:02:30|116.98|114.78|117.04|114.84|117.04|114.84|116.91|114.71|0
1633636960000|2021-10-07 20:02:40|116.91|114.71|116.79|114.59|116.91|114.71|116.79|114.59|0
1633636970000|2021-10-07 20:02:50|116.85|114.65|116.98|114.78|116.98|114.78|116.85|114.65|0
1633636980000|2021-10-07 20:03:00|116.91|114.71|116.91|114.71|116.91|114.71|116.85|114.65|0
1633636990000|2021-10-07 20:03:10|117.04|114.84|117.1|114.9|117.1|114.9|117.04|114.84|0
1633637000000|2021-10-07 20:03:20|117.17|114.97|117.17|114.97|117.17|114.97|117.17|114.97|0
1633637010000|2021-10-07 20:03:30|117.1|114.9|117.1|114.9|117.1|114.9|117.1|114.9|0
1633637020000|2021-10-07 20:03:40|117.17|114.97|117.29|115.09|117.29|115.09|117.17|114.97|0
1633637030000|2021-10-07 20:03:50|117.23|115.03|117.17|114.97|117.23|115.03|117.17|114.97|0
1633637040000|2021-10-07 20:04:00|117.1|114.9|117.04|114.84|117.1|114.9|117.04|114.84|0
1633637050000|2021-10-07 20:04:10|117.17|114.97|117.29|115.09|117.29|115.09|117.17|114.97|0
1633637060000|2021-10-07 20:04:20|117.36|115.16|117.29|115.09|117.36|115.16|117.29|115.09|0
1633637070000|2021-10-07 20:04:30|117.23|115.03|117.23|115.03|117.23|115.03|117.23|115.03|0
1633637080000|2021-10-07 20:04:40|117.1|114.9|117.17|114.97|117.17|114.97|117.1|114.9|0
1633637090000|2021-10-07 20:04:50|117.1|114.9|116.98|114.78|117.1|114.9|116.98|114.78|0
1633637100000|2021-10-07 20:05:00|117.04|114.84|116.91|114.71|117.04|114.84|116.91|114.71|0
1633637110000|2021-10-07 20:05:10|117.1|114.9|117.1|114.9|117.1|114.9|117.1|114.9|0
1633637120000|2021-10-07 20:05:20|117.23|115.03|117.23|115.03|117.23|115.03|117.23|115.03|0
1633637130000|2021-10-07 20:05:30|117.17|114.97|117.1|114.9|117.17|114.97|117.1|114.9|0
1633637140000|2021-10-07 20:05:40|117.17|114.97|117.23|115.03|117.23|115.03|117.17|114.97|0
1633637150000|2021-10-07 20:05:50|117.29|115.09|117.36|115.16|117.36|115.16|117.29|115.09|0
1633637160000|2021-10-07 20:06:00|117.49|115.29|117.61|115.41|117.61|115.41|117.49|115.29|0
1633637170000|2021-10-07 20:06:10|117.55|115.35|117.61|115.41|117.61|115.41|117.55|115.35|0
1633637190000|2021-10-07 20:06:30|117.55|115.35|117.55|115.35|117.55|115.35|117.55|115.35|0
1633637200000|2021-10-07 20:06:40|117.49|115.29|117.42|115.22|117.49|115.29|117.42|115.22|0
1633637210000|2021-10-07 20:06:50|117.49|115.29|117.55|115.35|117.55|115.35|117.49|115.29|0
1633637220000|2021-10-07 20:07:00|117.61|115.41|117.61|115.41|117.61|115.41|117.61|115.41|0
1633637250000|2021-10-07 20:07:30|117.55|115.35|117.61|115.41|117.61|115.41|117.55|115.35|0
1633637270000|2021-10-07 20:07:50|117.55|115.35|117.48|115.28|117.55|115.35|117.48|115.28|0
1633637280000|2021-10-07 20:08:00|117.55|115.35|117.55|115.35|117.55|115.35|117.55|115.35|0
1633637300000|2021-10-07 20:08:20|117.61|115.41|117.48|115.28|117.61|115.41|117.48|115.28|0
1633637310000|2021-10-07 20:08:30|117.42|115.22|117.42|115.22|117.42|115.22|117.42|115.22|0
1633637320000|2021-10-07 20:08:40|117.36|115.16|117.55|115.35|117.55|115.35|117.36|115.16|0
1633637340000|2021-10-07 20:09:00|117.48|115.28|117.48|115.28|117.48|115.28|117.48|115.28|0
1633637350000|2021-10-07 20:09:10|117.55|115.35|117.55|115.35|117.55|115.35|117.48|115.28|0
1633637370000|2021-10-07 20:09:30|117.48|115.28|117.42|115.22|117.48|115.28|117.42|115.22|0
1633637380000|2021-10-07 20:09:40|117.48|115.28|117.48|115.28|117.48|115.28|117.48|115.28|0
1633637390000|2021-10-07 20:09:50|117.55|115.35|117.55|115.35|117.55|115.35|117.55|115.35|0
1633637410000|2021-10-07 20:10:10|117.48|115.28|117.55|115.35|117.55|115.35|117.48|115.28|0
1633637420000|2021-10-07 20:10:20|117.48|115.28|117.36|115.16|117.48|115.28|117.36|115.16|0
1633637430000|2021-10-07 20:10:30|117.29|115.09|117.16|114.96|117.29|115.09|117.16|114.96|0
1633637440000|2021-10-07 20:10:40|117.23|115.03|117.16|114.96|117.23|115.03|117.16|114.96|0
1633637460000|2021-10-07 20:11:00|117.1|114.9|117.16|114.96|117.16|114.96|117.07|114.87|0
1633637470000|2021-10-07 20:11:10|117.23|115.03|117.23|115.03|117.23|115.03|117.23|115.03|0
1633637480000|2021-10-07 20:11:20|117.16|114.96|117.1|114.9|117.16|114.96|117.1|114.9|0
1633637500000|2021-10-07 20:11:40|117.04|114.84|117.16|114.96|117.16|114.96|117.04|114.84|0
1633637510000|2021-10-07 20:11:50|117.1|114.9|117.1|114.9|117.1|114.9|117.1|114.9|0
1633637520000|2021-10-07 20:12:00|117.16|114.96|117.1|114.9|117.16|114.96|117.1|114.9|0
1633637530000|2021-10-07 20:12:10|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1633637540000|2021-10-07 20:12:20|117.1|114.9|117.1|114.9|117.1|114.9|117.1|114.9|0
1633637550000|2021-10-07 20:12:30|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1633637560000|2021-10-07 20:12:40|117.23|115.03|117.16|114.96|117.23|115.03|117.16|114.96|0
1633637570000|2021-10-07 20:12:50|117.1|114.9|117.1|114.9|117.1|114.9|117.1|114.9|0
1633637580000|2021-10-07 20:13:00|117.16|114.96|117.1|114.9|117.16|114.96|117.1|114.9|0
1633637600000|2021-10-07 20:13:20|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1633637610000|2021-10-07 20:13:30|117.1|114.9|117.1|114.9|117.16|114.96|117.1|114.9|0
1633637640000|2021-10-07 20:14:00|117.03|114.83|117.03|114.83|117.1|114.9|117.03|114.83|0
1633637650000|2021-10-07 20:14:10|117.23|115.03|117.23|115.03|117.26|115.06|117.23|115.03|0
1633637660000|2021-10-07 20:14:20|117.16|114.96|117.29|115.09|117.29|115.09|117.16|114.96|0
1633637670000|2021-10-07 20:14:30|117.23|115.03|117.23|115.03|117.23|115.03|117.23|115.03|0
1633637680000|2021-10-07 20:14:40|117.29|115.09|117.35|115.15|117.35|115.15|117.29|115.09|0
1633637690000|2021-10-07 20:14:50|117.42|115.22|117.42|115.22|117.42|115.22|117.42|115.22|0
1633637730000|2021-10-07 20:15:30|117.68|115.08|117.68|115.08|117.68|115.08|117.68|115.08|0
1633637740000|2021-10-07 20:15:40|117.62|115.02|117.62|115.02|117.62|115.02|117.62|115.02|0
1633637750000|2021-10-07 20:15:50|117.55|114.95|117.49|114.89|117.55|114.95|117.49|114.89|0
1633637760000|2021-10-07 20:16:00|117.55|114.95|117.49|114.89|117.55|114.95|117.49|114.89|0
1633637770000|2021-10-07 20:16:10|117.55|114.95|117.55|114.95|117.55|114.95|117.55|114.95|0
1633637780000|2021-10-07 20:16:20|117.49|114.89|117.49|114.89|117.49|114.89|117.49|114.89|0
1633637800000|2021-10-07 20:16:40|117.42|114.82|117.42|114.82|117.42|114.82|117.42|114.82|0
1633637820000|2021-10-07 20:17:00|117.36|114.76|117.39|114.79|117.39|114.79|117.36|114.76|0
1633637830000|2021-10-07 20:17:10|117.42|114.82|117.42|114.82|117.42|114.82|117.42|114.82|0
1633637900000|2021-10-07 20:18:20|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633637920000|2021-10-07 20:18:40|117.3|114.7|117.3|114.7|117.3|114.7|117.3|114.7|0
1633637940000|2021-10-07 20:19:00|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1633637950000|2021-10-07 20:19:10|117.3|114.7|117.3|114.7|117.3|114.7|117.3|114.7|0
1633637960000|2021-10-07 20:19:20|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633637970000|2021-10-07 20:19:30|117.3|114.7|117.3|114.7|117.3|114.7|117.3|114.7|0
1633638040000|2021-10-07 20:20:40|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633638080000|2021-10-07 20:21:20|117.42|114.82|117.42|114.82|117.42|114.82|117.42|114.82|0
1633638110000|2021-10-07 20:21:50|117.39|114.79|117.42|114.82|117.42|114.82|117.39|114.79|0
1633638120000|2021-10-07 20:22:00|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633638130000|2021-10-07 20:22:10|117.42|114.82|117.42|114.82|117.42|114.82|117.42|114.82|0
1633638160000|2021-10-07 20:22:40|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633638170000|2021-10-07 20:22:50|117.42|114.82|117.42|114.82|117.42|114.82|117.42|114.82|0
1633638200000|2021-10-07 20:23:20|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633638220000|2021-10-07 20:23:40|117.29|114.69|117.17|114.57|117.29|114.69|117.17|114.57|0
1633638230000|2021-10-07 20:23:50|117.23|114.63|117.23|114.63|117.23|114.63|117.17|114.57|0
1633638240000|2021-10-07 20:24:00|117.29|114.69|117.29|114.69|117.29|114.69|117.29|114.69|0
1633638250000|2021-10-07 20:24:10|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633638270000|2021-10-07 20:24:30|117.42|114.82|117.36|114.76|117.42|114.82|117.36|114.76|0
1633638280000|2021-10-07 20:24:40|117.42|114.82|117.42|114.82|117.42|114.82|117.42|114.82|0
1633638300000|2021-10-07 20:25:00|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633638310000|2021-10-07 20:25:10|117.42|114.82|117.42|114.82|117.42|114.82|117.42|114.82|0
1633638320000|2021-10-07 20:25:20|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633638340000|2021-10-07 20:25:40|117.42|114.82|117.42|114.82|117.42|114.82|117.42|114.82|0
1633638350000|2021-10-07 20:25:50|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633638370000|2021-10-07 20:26:10|117.33|114.73|117.36|114.76|117.36|114.76|117.33|114.73|0
1633638380000|2021-10-07 20:26:20|117.42|114.82|117.36|114.76|117.42|114.82|117.36|114.76|0
1633638400000|2021-10-07 20:26:40|117.29|114.69|117.29|114.69|117.29|114.69|117.29|114.69|0
1633638410000|2021-10-07 20:26:50|117.36|114.76|117.29|114.69|117.36|114.76|117.29|114.69|0
1633638420000|2021-10-07 20:27:00|117.16|114.56|117.16|114.56|117.16|114.56|117.16|114.56|0
1633638450000|2021-10-07 20:27:30|117.1|114.5|117.04|114.44|117.1|114.5|117.04|114.44|0
1633638480000|2021-10-07 20:28:00|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633638500000|2021-10-07 20:28:20|117.04|114.44|117.04|114.44|117.04|114.44|117.04|114.44|0
1633638510000|2021-10-07 20:28:30|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633638530000|2021-10-07 20:28:50|117.07|114.47|117.1|114.5|117.1|114.5|117.04|114.44|0
1633638550000|2021-10-07 20:29:10|117.16|114.56|117.23|114.63|117.23|114.63|117.16|114.56|0
1633638560000|2021-10-07 20:29:20|117.29|114.69|117.29|114.69|117.29|114.69|117.29|114.69|0
1633638570000|2021-10-07 20:29:30|117.35|114.75|117.35|114.75|117.35|114.75|117.29|114.69|0
1633638580000|2021-10-07 20:29:40|117.29|114.69|117.29|114.69|117.35|114.75|117.29|114.69|0
1633638600000|2021-10-07 20:30:00|117.23|114.63|117.29|114.69|117.29|114.69|117.23|114.63|0
1633638610000|2021-10-07 20:30:10|117.23|114.63|117.29|114.69|117.29|114.69|117.23|114.63|0
1633638620000|2021-10-07 20:30:20|117.23|114.63|117.16|114.56|117.23|114.63|117.13|114.53|0
1633638640000|2021-10-07 20:30:40|117.13|114.53|117.1|114.5|117.16|114.56|117.1|114.5|0
1633638660000|2021-10-07 20:31:00|117.16|114.56|117.16|114.56|117.16|114.56|117.16|114.56|0
1633638680000|2021-10-07 20:31:20|117.23|114.63|117.23|114.63|117.23|114.63|117.16|114.56|0
1633638690000|2021-10-07 20:31:30|117.29|114.69|117.35|114.75|117.35|114.75|117.29|114.69|0
1633638700000|2021-10-07 20:31:40|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1633638720000|2021-10-07 20:32:00|117.16|114.56|117.16|114.56|117.16|114.56|117.16|114.56|0
1633638730000|2021-10-07 20:32:10|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1633638740000|2021-10-07 20:32:20|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633638830000|2021-10-07 20:33:50|117.16|114.56|117.16|114.56|117.16|114.56|117.16|114.56|0
1633638840000|2021-10-07 20:34:00|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633638890000|2021-10-07 20:34:50|117.03|114.43|117.03|114.43|117.03|114.43|117.03|114.43|0
1633638930000|2021-10-07 20:35:30|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633638970000|2021-10-07 20:36:10|117.03|114.43|117.03|114.43|117.03|114.43|117.03|114.43|0
1633639020000|2021-10-07 20:37:00|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633639040000|2021-10-07 20:37:20|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1633639050000|2021-10-07 20:37:30|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633639070000|2021-10-07 20:37:50|117.03|114.43|117.1|114.5|117.1|114.5|117.03|114.43|0
1633639090000|2021-10-07 20:38:10|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1633639100000|2021-10-07 20:38:20|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633639110000|2021-10-07 20:38:30|117.16|114.56|117.16|114.56|117.16|114.56|117.16|114.56|0
1633639130000|2021-10-07 20:38:50|117.1|114.5|117.03|114.43|117.1|114.5|117.03|114.43|0
1633639180000|2021-10-07 20:39:40|116.97|114.37|116.97|114.37|116.97|114.37|116.97|114.37|0
1633639220000|2021-10-07 20:40:20|117.03|114.43|117.03|114.43|117.03|114.43|117.03|114.43|0
1633639230000|2021-10-07 20:40:30|116.97|114.37|116.97|114.37|116.97|114.37|116.97|114.37|0
1633639280000|2021-10-07 20:41:20|116.9|114.3|116.9|114.3|116.9|114.3|116.9|114.3|0
1633639290000|2021-10-07 20:41:30|116.84|114.24|116.84|114.24|116.84|114.24|116.84|114.24|0
1633639310000|2021-10-07 20:41:50|116.9|114.3|116.9|114.3|116.9|114.3|116.9|114.3|0
1633639390000|2021-10-07 20:43:10|116.77|114.17|116.71|114.11|116.77|114.17|116.71|114.11|0
1633639400000|2021-10-07 20:43:20|116.77|114.17|116.71|114.11|116.77|114.17|116.71|114.11|0
1633639410000|2021-10-07 20:43:30|116.77|114.17|116.77|114.17|116.77|114.17|116.77|114.17|0
1633639440000|2021-10-07 20:44:00|116.84|114.24|116.84|114.24|116.84|114.24|116.84|114.24|0
1633639450000|2021-10-07 20:44:10|116.77|114.17|116.9|114.3|116.9|114.3|116.77|114.17|0
1633639460000|2021-10-07 20:44:20|116.97|114.37|116.97|114.37|116.97|114.37|116.97|114.37|0
1633639480000|2021-10-07 20:44:40|116.96|114.36|116.96|114.36|116.96|114.36|116.96|114.36|0
1633639490000|2021-10-07 20:44:50|117.03|114.43|117.03|114.43|117.03|114.43|117.03|114.43|0
1633639500000|2021-10-07 20:45:00|117.09|114.49|117.16|114.56|117.16|114.56|117.09|114.49|0
1633639510000|2021-10-07 20:45:10|117.09|114.49|117.09|114.49|117.16|114.56|117.09|114.49|0
1633639540000|2021-10-07 20:45:40|117.16|114.56|117.22|114.62|117.22|114.62|117.16|114.56|0
1633639560000|2021-10-07 20:46:00|117.28|114.68|117.28|114.68|117.28|114.68|117.28|114.68|0
1633639570000|2021-10-07 20:46:10|117.35|114.75|117.35|114.75|117.35|114.75|117.35|114.75|0
1633639580000|2021-10-07 20:46:20|117.41|114.81|117.54|114.94|117.54|114.94|117.41|114.81|0
1633639600000|2021-10-07 20:46:40|117.6|115|117.6|115|117.6|115|117.6|115|0
1633639660000|2021-10-07 20:47:40|117.67|115.07|117.67|115.07|117.67|115.07|117.67|115.07|0
1633639680000|2021-10-07 20:48:00|117.6|115|117.6|115|117.6|115|117.6|115|0
1633639720000|2021-10-07 20:48:40|117.67|115.07|117.6|115|117.67|115.07|117.6|115|0
1633639730000|2021-10-07 20:48:50|117.66|115.06|117.66|115.06|117.66|115.06|117.66|115.06|0
1633639740000|2021-10-07 20:49:00|117.73|115.13|117.73|115.13|117.73|115.13|117.73|115.13|0
1633639750000|2021-10-07 20:49:10|117.79|115.19|117.86|115.26|117.86|115.26|117.79|115.19|0
1633639760000|2021-10-07 20:49:20|117.92|115.32|117.92|115.32|117.92|115.32|117.92|115.32|0
1633639770000|2021-10-07 20:49:30|117.98|115.38|118.11|115.51|118.11|115.51|117.98|115.38|0
1633639790000|2021-10-07 20:49:50|118.18|115.58|118.18|115.58|118.18|115.58|118.18|115.58|0
1633639800000|2021-10-07 20:50:00|118.24|115.64|118.11|115.51|118.24|115.64|118.11|115.51|0
1633639810000|2021-10-07 20:50:10|118.05|115.45|117.98|115.38|118.05|115.45|117.98|115.38|0
1633639840000|2021-10-07 20:50:40|118.05|115.45|117.98|115.38|118.05|115.45|117.98|115.38|0
1633639850000|2021-10-07 20:50:50|117.92|115.32|117.79|115.19|117.92|115.32|117.79|115.19|0
1633639860000|2021-10-07 20:51:00|117.73|115.13|117.79|115.19|117.79|115.19|117.73|115.13|0
1633639870000|2021-10-07 20:51:10|117.73|115.13|117.79|115.19|117.79|115.19|117.73|115.13|0
1633639890000|2021-10-07 20:51:30|117.82|115.22|117.82|115.22|117.82|115.22|117.82|115.22|0
1633639900000|2021-10-07 20:51:40|117.79|115.19|117.79|115.19|117.79|115.19|117.79|115.19|0
1633639910000|2021-10-07 20:51:50|117.82|115.22|117.82|115.22|117.82|115.22|117.82|115.22|0
1633639920000|2021-10-07 20:52:00|117.86|115.26|117.79|115.19|117.86|115.26|117.79|115.19|0
1633639930000|2021-10-07 20:52:10|117.76|115.16|117.73|115.13|117.76|115.16|117.73|115.13|0
1633639940000|2021-10-07 20:52:20|117.76|115.16|117.66|115.06|117.79|115.19|117.66|115.06|0
1633639950000|2021-10-07 20:52:30|117.7|115.1|117.66|115.06|117.73|115.13|117.66|115.06|0
1633639960000|2021-10-07 20:52:40|117.7|115.1|117.73|115.13|117.73|115.13|117.7|115.1|0
1633639970000|2021-10-07 20:52:50|117.79|115.19|117.66|115.06|117.79|115.19|117.66|115.06|0
1633639980000|2021-10-07 20:53:00|117.7|115.1|117.73|115.13|117.79|115.19|117.7|115.1|0
1633639990000|2021-10-07 20:53:10|117.79|115.19|117.79|115.19|117.79|115.19|117.79|115.19|0
1633640010000|2021-10-07 20:53:30|117.82|115.22|117.79|115.19|117.82|115.22|117.79|115.19|0
1633640020000|2021-10-07 20:53:40|117.85|115.25|117.85|115.25|117.85|115.25|117.85|115.25|0
1633640030000|2021-10-07 20:53:50|117.92|115.32|117.92|115.32|117.92|115.32|117.92|115.32|0
1633640080000|2021-10-07 20:54:40|117.85|115.25|117.79|115.19|117.85|115.25|117.79|115.19|0
1633640090000|2021-10-07 20:54:50|117.76|115.16|117.76|115.16|117.76|115.16|117.76|115.16|0
1633640100000|2021-10-07 20:55:00|117.85|115.25|117.85|115.25|117.85|115.25|117.85|115.25|0
1633640110000|2021-10-07 20:55:10|117.89|115.29|117.89|115.29|117.89|115.29|117.89|115.29|0
1633640120000|2021-10-07 20:55:20|117.92|115.32|117.92|115.32|117.92|115.32|117.92|115.32|0
1633640140000|2021-10-07 20:55:40|117.85|115.25|117.85|115.25|117.85|115.25|117.85|115.25|0
1633640220000|2021-10-07 20:57:00|117.92|115.32|117.92|115.32|117.92|115.32|117.92|115.32|0
1633640390000|2021-10-07 20:59:50|117.76|115.16|117.87|115.27|117.88|115.28|117.76|115.16|0
1633640400000|2021-10-07 21:00:00|117.84|115.24|117.84|115.24|117.84|115.24|117.84|115.24|0
1633640470000|2021-10-07 21:01:10|117.85|115.25|117.85|115.25|117.85|115.25|117.85|115.25|0
1633640480000|2021-10-07 21:01:20|117.84|115.24|117.84|115.24|117.84|115.24|117.84|115.24|0
1633640490000|2021-10-07 21:01:30|117.85|115.25|117.84|115.24|117.85|115.25|117.84|115.24|0
1633640500000|2021-10-07 21:01:40|117.83|115.23|117.7|115.1|117.83|115.23|117.7|115.1|0
1633640530000|2021-10-07 21:02:10|117.71|115.11|117.71|115.11|117.71|115.11|117.71|115.11|0
1633640560000|2021-10-07 21:02:40|117.7|115.1|117.69|115.09|117.7|115.1|117.69|115.09|0
1633640630000|2021-10-07 21:03:50|117.75|115.15|117.72|115.12|117.75|115.15|117.72|115.12|0
1633640670000|2021-10-07 21:04:30|117.7|115.1|117.7|115.1|117.7|115.1|117.7|115.1|0
1633640680000|2021-10-07 21:04:40|117.69|115.09|117.69|115.09|117.69|115.09|117.69|115.09|0
1633640700000|2021-10-07 21:05:00|117.7|115.1|117.7|115.1|117.7|115.1|117.7|115.1|0
1633640770000|2021-10-07 21:06:10|117.69|115.09|117.69|115.09|117.69|115.09|117.69|115.09|0
1633640850000|2021-10-07 21:07:30|117.61|115.01|117.61|115.01|117.61|115.01|117.61|115.01|0
1633640900000|2021-10-07 21:08:20|117.6|115|117.59|114.99|117.6|115|117.59|114.99|0
1633640920000|2021-10-07 21:08:40|117.6|115|117.6|115|117.6|115|117.6|115|0
1633640950000|2021-10-07 21:09:10|117.56|114.96|117.56|114.96|117.56|114.96|117.56|114.96|0
1633640980000|2021-10-07 21:09:40|117.58|114.98|117.58|114.98|117.58|114.98|117.56|114.96|0
1633641000000|2021-10-07 21:10:00|117.59|114.99|117.59|114.99|117.59|114.99|117.59|114.99|0
1633641010000|2021-10-07 21:10:10|117.58|114.98|117.56|114.96|117.58|114.98|117.56|114.96|0
1633641020000|2021-10-07 21:10:20|117.57|114.97|117.57|114.97|117.57|114.97|117.57|114.97|0
1633641030000|2021-10-07 21:10:30|117.56|114.96|117.56|114.96|117.56|114.96|117.56|114.96|0
1633641060000|2021-10-07 21:11:00|117.55|114.95|117.56|114.96|117.56|114.96|117.55|114.95|0
1633641070000|2021-10-07 21:11:10|117.57|114.97|117.57|114.97|117.57|114.97|117.57|114.97|0
1633641110000|2021-10-07 21:11:50|117.6|115|117.6|115|117.6|115|117.6|115|0
1633641210000|2021-10-07 21:13:30|117.61|115.01|117.61|115.01|117.61|115.01|117.61|115.01|0
1633641320000|2021-10-07 21:15:20|117.62|115.02|117.62|115.02|117.62|115.02|117.62|115.02|0
1633641360000|2021-10-07 21:16:00|117.6|115|117.6|115|117.6|115|117.6|115|0
1633641380000|2021-10-07 21:16:20|117.59|114.99|117.59|114.99|117.59|114.99|117.59|114.99|0
1633641390000|2021-10-07 21:16:30|117.6|115|117.6|115|117.6|115|117.6|115|0
1633641480000|2021-10-07 21:18:00|117.68|115.08|117.69|115.09|117.69|115.09|117.68|115.08|0
1633641500000|2021-10-07 21:18:20|117.7|115.1|117.7|115.1|117.7|115.1|117.7|115.1|0
1633641520000|2021-10-07 21:18:40|117.73|115.13|117.72|115.12|117.73|115.13|117.72|115.12|0
1633641680000|2021-10-07 21:21:20|117.69|115.09|117.69|115.09|117.69|115.09|117.69|115.09|0
1633641710000|2021-10-07 21:21:50|117.68|115.08|117.69|115.09|117.69|115.09|117.68|115.08|0
1633641720000|2021-10-07 21:22:00|117.68|115.08|117.68|115.08|117.68|115.08|117.68|115.08|0
1633641760000|2021-10-07 21:22:40|117.71|115.11|117.71|115.11|117.71|115.11|117.71|115.11|0
1633641770000|2021-10-07 21:22:50|117.68|115.08|117.68|115.08|117.68|115.08|117.68|115.08|0
1633641780000|2021-10-07 21:23:00|117.64|115.04|117.64|115.04|117.64|115.04|117.64|115.04|0
1633641810000|2021-10-07 21:23:30|117.54|114.94|117.54|114.94|117.54|114.94|117.54|114.94|0
1633641840000|2021-10-07 21:24:00|117.6|115|117.6|115|117.6|115|117.6|115|0
1633641910000|2021-10-07 21:25:10|117.67|115.07|117.64|115.04|117.67|115.07|117.64|115.04|0
1633641980000|2021-10-07 21:26:20|117.65|115.05|117.65|115.05|117.65|115.05|117.65|115.05|0
1633642110000|2021-10-07 21:28:30|117.66|115.06|117.66|115.06|117.66|115.06|117.66|115.06|0
1633642170000|2021-10-07 21:29:30|117.65|115.05|117.65|115.05|117.65|115.05|117.65|115.05|0
1633642210000|2021-10-07 21:30:10|117.68|115.08|117.68|115.08|117.68|115.08|117.68|115.08|0
1633642220000|2021-10-07 21:30:20|117.65|115.05|117.65|115.05|117.65|115.05|117.65|115.05|0
1633642260000|2021-10-07 21:31:00|117.62|115.02|117.62|115.02|117.62|115.02|117.62|115.02|0
1633642580000|2021-10-07 21:36:20|117.61|115.01|117.61|115.01|117.61|115.01|117.61|115.01|0
1633642590000|2021-10-07 21:36:30|117.6|115|117.6|115|117.6|115|117.6|115|0
1633642690000|2021-10-07 21:38:10|117.58|114.98|117.58|114.98|117.58|114.98|117.58|114.98|0
1633642970000|2021-10-07 21:42:50|117.57|114.97|117.57|114.97|117.57|114.97|117.57|114.97|0
1633643130000|2021-10-07 21:45:30|117.59|114.99|117.59|114.99|117.59|114.99|117.59|114.99|0
1633643200000|2021-10-07 21:46:40|117.62|115.02|117.59|114.99|117.62|115.02|117.59|114.99|0
1633643330000|2021-10-07 21:48:50|117.6|115|117.62|115.02|117.62|115.02|117.6|115|0
1633643410000|2021-10-07 21:50:10|117.68|115.08|117.75|115.15|117.75|115.15|117.68|115.08|0
1633643440000|2021-10-07 21:50:40|117.67|115.07|117.67|115.07|117.67|115.07|117.67|115.07|0
1633643490000|2021-10-07 21:51:30|117.66|115.06|117.66|115.06|117.66|115.06|117.66|115.06|0
1633643500000|2021-10-07 21:51:40|117.64|115.04|117.64|115.04|117.64|115.04|117.64|115.04|0
1633643600000|2021-10-07 21:53:20|117.65|115.05|117.65|115.05|117.65|115.05|117.65|115.05|0
1633643610000|2021-10-07 21:53:30|117.66|115.06|117.74|115.14|117.74|115.14|117.66|115.06|0
1633643630000|2021-10-07 21:53:50|117.68|115.08|117.65|115.05|117.68|115.08|117.65|115.05|0
1633643640000|2021-10-07 21:54:00|117.66|115.06|117.67|115.07|117.67|115.07|117.66|115.06|0
1633643720000|2021-10-07 21:55:20|117.66|115.06|117.66|115.06|117.66|115.06|117.66|115.06|0
1633643730000|2021-10-07 21:55:30|117.65|115.05|117.65|115.05|117.65|115.05|117.65|115.05|0
1633643770000|2021-10-07 21:56:10|117.64|115.04|117.64|115.04|117.64|115.04|117.64|115.04|0
1633643780000|2021-10-07 21:56:20|117.66|115.06|117.66|115.06|117.66|115.06|117.66|115.06|0
1633643860000|2021-10-07 21:57:40|117.67|115.07|117.67|115.07|117.67|115.07|117.67|115.07|0
1633643880000|2021-10-07 21:58:00|117.64|115.04|117.66|115.06|117.66|115.06|117.64|115.04|0
1633643940000|2021-10-07 21:59:00|117.67|115.07|117.67|115.07|117.67|115.07|117.67|115.07|0
1633643950000|2021-10-07 21:59:10|117.65|115.05|117.65|115.05|117.7|115.1|117.65|115.05|0
1633643970000|2021-10-07 21:59:30|117.66|115.06|117.66|115.06|117.66|115.06|117.66|115.06|0
1633643980000|2021-10-07 21:59:40|117.65|115.05|117.66|115.06|117.68|115.08|117.65|115.05|0
1633643990000|2021-10-07 21:59:50|117.62|115.02|117.62|115.02|117.64|115.04|117.62|115.02|0
1633644000000|2021-10-07 22:00:00|117.66|115.06|117.92|115.32|117.92|115.32|117.66|115.06|0
1633644010000|2021-10-07 22:00:10|117.89|115.29|117.82|115.22|117.89|115.29|117.76|115.16|0
1633644020000|2021-10-07 22:00:20|117.76|115.16|117.63|115.03|117.82|115.22|117.63|115.03|0
1633644030000|2021-10-07 22:00:30|117.57|114.97|117.18|114.58|117.57|114.97|117.18|114.58|0
1633644040000|2021-10-07 22:00:40|117.22|114.62|117.12|114.52|117.22|114.62|117.12|114.52|0
1633644050000|2021-10-07 22:00:50|117.18|114.58|117.18|114.58|117.18|114.58|117.18|114.58|0
1633644060000|2021-10-07 22:01:00|117.22|114.62|117.12|114.52|117.22|114.62|117.12|114.52|0
1633644070000|2021-10-07 22:01:10|117.22|114.62|117.22|114.62|117.22|114.62|117.18|114.58|0
1633644090000|2021-10-07 22:01:30|117.25|114.65|117.18|114.58|117.25|114.65|117.18|114.58|0
1633644100000|2021-10-07 22:01:40|117.12|114.52|117.18|114.58|117.18|114.58|117.12|114.52|0
1633644110000|2021-10-07 22:01:50|117.25|114.65|117.37|114.77|117.37|114.77|117.25|114.65|0
1633644120000|2021-10-07 22:02:00|117.31|114.71|117.31|114.71|117.31|114.71|117.31|114.71|0
1633644130000|2021-10-07 22:02:10|117.25|114.65|117.06|114.46|117.25|114.65|117.06|114.46|0
1633644140000|2021-10-07 22:02:20|117.02|114.42|117.02|114.42|117.06|114.46|116.99|114.39|0
1633644150000|2021-10-07 22:02:30|117.06|114.46|117.05|114.45|117.06|114.46|117.05|114.45|0
1633644170000|2021-10-07 22:02:50|116.99|114.39|117.12|114.52|117.12|114.52|116.99|114.39|0
1633644180000|2021-10-07 22:03:00|117.05|114.45|117.05|114.45|117.05|114.45|117.02|114.42|0
1633644200000|2021-10-07 22:03:20|117.15|114.55|117.15|114.55|117.15|114.55|117.15|114.55|0
1633644210000|2021-10-07 22:03:30|117.12|114.52|117.18|114.58|117.18|114.58|117.12|114.52|0
1633644220000|2021-10-07 22:03:40|117.12|114.52|117.12|114.52|117.12|114.52|117.12|114.52|0
1633644230000|2021-10-07 22:03:50|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633644240000|2021-10-07 22:04:00|117.12|114.52|117.12|114.52|117.12|114.52|117.12|114.52|0
1633644250000|2021-10-07 22:04:10|117.18|114.58|117.18|114.58|117.18|114.58|117.18|114.58|0
1633644260000|2021-10-07 22:04:20|117.25|114.65|117.25|114.65|117.25|114.65|117.25|114.65|0
1633644270000|2021-10-07 22:04:30|117.31|114.71|117.25|114.65|117.31|114.71|117.25|114.65|0
1633644280000|2021-10-07 22:04:40|117.18|114.58|117.15|114.55|117.18|114.58|117.15|114.55|0
1633644290000|2021-10-07 22:04:50|117.12|114.52|117.05|114.45|117.12|114.52|117.05|114.45|0
1633644310000|2021-10-07 22:05:10|117.02|114.42|117.02|114.42|117.02|114.42|117.02|114.42|0
1633644320000|2021-10-07 22:05:20|117.05|114.45|117.02|114.42|117.05|114.45|116.99|114.39|0
1633644330000|2021-10-07 22:05:30|116.99|114.39|116.93|114.33|116.99|114.39|116.93|114.33|0
1633644340000|2021-10-07 22:05:40|116.86|114.26|116.8|114.2|116.93|114.33|116.8|114.2|0
1633644350000|2021-10-07 22:05:50|116.86|114.26|116.86|114.26|116.93|114.33|116.86|114.26|0
1633644380000|2021-10-07 22:06:20|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633644390000|2021-10-07 22:06:30|116.9|114.3|116.93|114.33|116.93|114.33|116.9|114.3|0
1633644420000|2021-10-07 22:07:00|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633644430000|2021-10-07 22:07:10|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633644440000|2021-10-07 22:07:20|117.12|114.52|117.24|114.64|117.24|114.64|117.12|114.52|0
1633644450000|2021-10-07 22:07:30|117.18|114.58|117.09|114.49|117.18|114.58|117.09|114.49|0
1633644460000|2021-10-07 22:07:40|117.12|114.52|117.09|114.49|117.12|114.52|117.09|114.49|0
1633644470000|2021-10-07 22:07:50|117.18|114.58|116.93|114.33|117.18|114.58|116.93|114.33|0
1633644480000|2021-10-07 22:08:00|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633644490000|2021-10-07 22:08:10|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633644520000|2021-10-07 22:08:40|117.09|114.49|117.09|114.49|117.09|114.49|117.09|114.49|0
1633644530000|2021-10-07 22:08:50|117.12|114.52|117.12|114.52|117.12|114.52|117.12|114.52|0
1633644540000|2021-10-07 22:09:00|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633644550000|2021-10-07 22:09:10|117.05|114.45|116.92|114.32|117.05|114.45|116.92|114.32|0
1633644560000|2021-10-07 22:09:20|116.99|114.39|116.96|114.36|116.99|114.39|116.92|114.32|0
1633644570000|2021-10-07 22:09:30|116.99|114.39|116.96|114.36|116.99|114.39|116.96|114.36|0
1633644580000|2021-10-07 22:09:40|116.92|114.32|116.92|114.32|116.92|114.32|116.92|114.32|0
1633644600000|2021-10-07 22:10:00|116.86|114.26|116.8|114.2|116.86|114.26|116.8|114.2|0
1633644610000|2021-10-07 22:10:10|116.86|114.26|116.99|114.39|116.99|114.39|116.86|114.26|0
1633644640000|2021-10-07 22:10:40|116.92|114.32|116.92|114.32|116.92|114.32|116.92|114.32|0
1633644660000|2021-10-07 22:11:00|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633644670000|2021-10-07 22:11:10|116.92|114.32|116.92|114.32|116.92|114.32|116.92|114.32|0
1633644680000|2021-10-07 22:11:20|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633644700000|2021-10-07 22:11:40|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633644710000|2021-10-07 22:11:50|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633644720000|2021-10-07 22:12:00|117.02|114.42|116.99|114.39|117.02|114.42|116.99|114.39|0
1633644730000|2021-10-07 22:12:10|116.92|114.32|116.92|114.32|116.92|114.32|116.92|114.32|0
1633644740000|2021-10-07 22:12:20|116.86|114.26|116.86|114.26|116.86|114.26|116.86|114.26|0
1633644750000|2021-10-07 22:12:30|116.92|114.32|116.99|114.39|116.99|114.39|116.92|114.32|0
1633644760000|2021-10-07 22:12:40|116.96|114.36|116.96|114.36|116.96|114.36|116.96|114.36|0
1633644770000|2021-10-07 22:12:50|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633644780000|2021-10-07 22:13:00|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633644790000|2021-10-07 22:13:10|117.08|114.48|117.08|114.48|117.08|114.48|117.08|114.48|0
1633644800000|2021-10-07 22:13:20|117.11|114.51|117.05|114.45|117.11|114.51|117.05|114.45|0
1633644810000|2021-10-07 22:13:30|116.99|114.39|117.05|114.45|117.05|114.45|116.99|114.39|0
1633644820000|2021-10-07 22:13:40|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1633644840000|2021-10-07 22:14:00|117.21|114.61|117.21|114.61|117.21|114.61|117.21|114.61|0
1633644850000|2021-10-07 22:14:10|117.24|114.64|117.24|114.64|117.24|114.64|117.24|114.64|0
1633644860000|2021-10-07 22:14:20|117.27|114.67|117.18|114.58|117.27|114.67|117.18|114.58|0
1633644880000|2021-10-07 22:14:40|117.15|114.55|117.11|114.51|117.15|114.55|117.11|114.51|0
1633644890000|2021-10-07 22:14:50|117.15|114.55|117.18|114.58|117.18|114.58|117.15|114.55|0
1633644900000|2021-10-07 22:15:00|117.15|114.55|117.24|114.64|117.24|114.64|117.15|114.55|0
1633644920000|2021-10-07 22:15:20|117.18|114.58|117.18|114.58|117.18|114.58|117.18|114.58|0
1633644970000|2021-10-07 22:16:10|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1633644990000|2021-10-07 22:16:30|117.24|114.64|117.3|114.7|117.3|114.7|117.24|114.64|0
1633645000000|2021-10-07 22:16:40|117.37|114.77|117.43|114.83|117.43|114.83|117.37|114.77|0
1633645010000|2021-10-07 22:16:50|117.56|114.96|117.62|115.02|117.62|115.02|117.56|114.96|0
1633645020000|2021-10-07 22:17:00|117.56|114.96|117.49|114.89|117.56|114.96|117.43|114.83|0
1633645030000|2021-10-07 22:17:10|117.56|114.96|117.49|114.89|117.56|114.96|117.49|114.89|0
1633645040000|2021-10-07 22:17:20|117.46|114.86|117.46|114.86|117.46|114.86|117.46|114.86|0
1633645050000|2021-10-07 22:17:30|117.49|114.89|117.46|114.86|117.49|114.89|117.46|114.86|0
1633645060000|2021-10-07 22:17:40|117.43|114.83|117.49|114.89|117.49|114.89|117.43|114.83|0
1633645070000|2021-10-07 22:17:50|117.43|114.83|117.43|114.83|117.43|114.83|117.43|114.83|0
1633645090000|2021-10-07 22:18:10|117.49|114.89|117.49|114.89|117.49|114.89|117.49|114.89|0
1633645100000|2021-10-07 22:18:20|117.43|114.83|117.43|114.83|117.43|114.83|117.43|114.83|0
1633645130000|2021-10-07 22:18:50|117.37|114.77|117.3|114.7|117.37|114.77|117.3|114.7|0
1633645160000|2021-10-07 22:19:20|117.37|114.77|117.24|114.64|117.37|114.77|117.24|114.64|0
1633645190000|2021-10-07 22:19:50|117.3|114.7|117.24|114.64|117.3|114.7|117.24|114.64|0
1633645200000|2021-10-07 22:20:00|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1633645210000|2021-10-07 22:20:10|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633645220000|2021-10-07 22:20:20|117.11|114.51|117.24|114.64|117.24|114.64|117.11|114.51|0
1633645230000|2021-10-07 22:20:30|117.3|114.7|117.27|114.67|117.3|114.7|117.27|114.67|0
1633645240000|2021-10-07 22:20:40|117.24|114.64|117.3|114.7|117.3|114.7|117.24|114.64|0
1633645250000|2021-10-07 22:20:50|117.37|114.77|117.46|114.86|117.46|114.86|117.37|114.77|0
1633645260000|2021-10-07 22:21:00|117.43|114.83|117.36|114.76|117.46|114.86|117.36|114.76|0
1633645270000|2021-10-07 22:21:10|117.4|114.8|117.3|114.7|117.4|114.8|117.3|114.7|0
1633645310000|2021-10-07 22:21:50|117.24|114.64|117.27|114.67|117.27|114.67|117.24|114.64|0
1633645330000|2021-10-07 22:22:10|117.24|114.64|117.24|114.64|117.24|114.64|117.24|114.64|0
1633645370000|2021-10-07 22:22:50|117.17|114.57|117.17|114.57|117.17|114.57|117.17|114.57|0
1633645380000|2021-10-07 22:23:00|117.24|114.64|117.24|114.64|117.24|114.64|117.24|114.64|0
1633645390000|2021-10-07 22:23:10|117.36|114.76|117.3|114.7|117.36|114.76|117.3|114.7|0
1633645400000|2021-10-07 22:23:20|117.27|114.67|117.24|114.64|117.27|114.67|117.24|114.64|0
1633645420000|2021-10-07 22:23:40|117.21|114.61|117.24|114.64|117.24|114.64|117.17|114.57|0
1633645430000|2021-10-07 22:23:50|117.27|114.67|117.27|114.67|117.27|114.67|117.27|114.67|0
1633645450000|2021-10-07 22:24:10|117.3|114.7|117.24|114.64|117.3|114.7|117.24|114.64|0
1633645460000|2021-10-07 22:24:20|117.27|114.67|117.3|114.7|117.3|114.7|117.27|114.67|0
1633645470000|2021-10-07 22:24:30|117.24|114.64|117.27|114.67|117.27|114.67|117.24|114.64|0
1633645480000|2021-10-07 22:24:40|117.3|114.7|117.24|114.64|117.3|114.7|117.24|114.64|0
1633645490000|2021-10-07 22:24:50|117.2|114.6|117.24|114.64|117.24|114.64|117.2|114.6|0
1633645530000|2021-10-07 22:25:30|117.2|114.6|117.17|114.57|117.2|114.6|117.17|114.57|0
1633645540000|2021-10-07 22:25:40|117.27|114.67|117.24|114.64|117.27|114.67|117.24|114.64|0
1633645550000|2021-10-07 22:25:50|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1633645570000|2021-10-07 22:26:10|117.2|114.6|117.23|114.63|117.23|114.63|117.2|114.6|0
1633645580000|2021-10-07 22:26:20|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633645590000|2021-10-07 22:26:30|117.3|114.7|117.23|114.63|117.3|114.7|117.23|114.63|0
1633645600000|2021-10-07 22:26:40|117.17|114.57|117.17|114.57|117.17|114.57|117.17|114.57|0
1633645610000|2021-10-07 22:26:50|117.14|114.54|117.11|114.51|117.14|114.54|117.11|114.51|0
1633645620000|2021-10-07 22:27:00|117.17|114.57|117.17|114.57|117.17|114.57|117.17|114.57|0
1633645640000|2021-10-07 22:27:20|117.14|114.54|117.14|114.54|117.14|114.54|117.14|114.54|0
1633645650000|2021-10-07 22:27:30|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1633645670000|2021-10-07 22:27:50|117.08|114.48|117.08|114.48|117.08|114.48|117.08|114.48|0
1633645680000|2021-10-07 22:28:00|117.04|114.44|117.11|114.51|117.11|114.51|117.04|114.44|0
1633645700000|2021-10-07 22:28:20|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1633645710000|2021-10-07 22:28:30|117.17|114.57|117.2|114.6|117.2|114.6|117.17|114.57|0
1633645720000|2021-10-07 22:28:40|117.17|114.57|117.17|114.57|117.2|114.6|117.17|114.57|0
1633645730000|2021-10-07 22:28:50|117.23|114.63|117.17|114.57|117.23|114.63|117.17|114.57|0
1633645740000|2021-10-07 22:29:00|117.23|114.63|117.17|114.57|117.23|114.63|117.17|114.57|0
1633645780000|2021-10-07 22:29:40|117.11|114.51|117.17|114.57|117.17|114.57|117.11|114.51|0
1633645800000|2021-10-07 22:30:00|117.36|114.76|117.2|114.6|117.36|114.76|117.2|114.6|0
1633645810000|2021-10-07 22:30:10|117.17|114.57|117.17|114.57|117.17|114.57|117.17|114.57|0
1633645820000|2021-10-07 22:30:20|117.2|114.6|117.23|114.63|117.23|114.63|117.2|114.6|0
1633645830000|2021-10-07 22:30:30|117.3|114.7|117.3|114.7|117.3|114.7|117.3|114.7|0
1633645870000|2021-10-07 22:31:10|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633645890000|2021-10-07 22:31:30|117.33|114.73|117.36|114.76|117.36|114.76|117.33|114.73|0
1633645900000|2021-10-07 22:31:40|117.3|114.7|117.23|114.63|117.3|114.7|117.23|114.63|0
1633645910000|2021-10-07 22:31:50|117.2|114.6|117.17|114.57|117.2|114.6|117.17|114.57|0
1633645930000|2021-10-07 22:32:10|117.1|114.5|117.17|114.57|117.17|114.57|117.1|114.5|0
1633645970000|2021-10-07 22:32:50|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1633645980000|2021-10-07 22:33:00|117.17|114.57|117.17|114.57|117.17|114.57|117.17|114.57|0
1633646000000|2021-10-07 22:33:20|117.2|114.6|117.23|114.63|117.23|114.63|117.2|114.6|0
1633646030000|2021-10-07 22:33:50|117.42|114.82|117.49|114.89|117.49|114.89|117.39|114.79|0
1633646040000|2021-10-07 22:34:00|117.42|114.82|117.49|114.89|117.49|114.89|117.42|114.82|0
1633646050000|2021-10-07 22:34:10|117.42|114.82|117.42|114.82|117.42|114.82|117.42|114.82|0
1633646060000|2021-10-07 22:34:20|117.36|114.76|117.42|114.82|117.42|114.82|117.36|114.76|0
1633646090000|2021-10-07 22:34:50|117.49|114.89|117.42|114.82|117.49|114.89|117.42|114.82|0
1633646100000|2021-10-07 22:35:00|117.46|114.86|117.42|114.82|117.49|114.89|117.42|114.82|0
1633646110000|2021-10-07 22:35:10|117.49|114.89|117.42|114.82|117.49|114.89|117.42|114.82|0
1633646140000|2021-10-07 22:35:40|117.49|114.89|117.49|114.89|117.49|114.89|117.49|114.89|0
1633646160000|2021-10-07 22:36:00|117.29|114.69|117.29|114.69|117.36|114.76|117.29|114.69|0
1633646170000|2021-10-07 22:36:10|117.33|114.73|117.36|114.76|117.36|114.76|117.33|114.73|0
1633646180000|2021-10-07 22:36:20|117.29|114.69|117.29|114.69|117.29|114.69|117.29|114.69|0
1633646190000|2021-10-07 22:36:30|117.23|114.63|117.29|114.69|117.29|114.69|117.23|114.63|0
1633646220000|2021-10-07 22:37:00|117.33|114.73|117.33|114.73|117.33|114.73|117.33|114.73|0
1633646230000|2021-10-07 22:37:10|117.29|114.69|117.42|114.82|117.42|114.82|117.29|114.69|0
1633646240000|2021-10-07 22:37:20|117.36|114.76|117.29|114.69|117.36|114.76|117.29|114.69|0
1633646260000|2021-10-07 22:37:40|117.23|114.63|117.2|114.6|117.23|114.63|117.2|114.6|0
1633646270000|2021-10-07 22:37:50|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1633646280000|2021-10-07 22:38:00|117.2|114.6|117.17|114.57|117.2|114.6|117.17|114.57|0
1633646300000|2021-10-07 22:38:20|117.23|114.63|117.2|114.6|117.23|114.63|117.2|114.6|0
1633646310000|2021-10-07 22:38:30|117.17|114.57|117.23|114.63|117.23|114.63|117.17|114.57|0
1633646320000|2021-10-07 22:38:40|117.17|114.57|117.17|114.57|117.17|114.57|117.17|114.57|0
1633646330000|2021-10-07 22:38:50|117.16|114.56|117.1|114.5|117.16|114.56|117.1|114.5|0
1633646360000|2021-10-07 22:39:20|117.04|114.44|117.04|114.44|117.04|114.44|117.04|114.44|0
1633646370000|2021-10-07 22:39:30|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633646380000|2021-10-07 22:39:40|117.04|114.44|117.1|114.5|117.1|114.5|117.04|114.44|0
1633646390000|2021-10-07 22:39:50|117.07|114.47|117.07|114.47|117.07|114.47|117.07|114.47|0
1633646400000|2021-10-07 22:40:00|117.1|114.5|117.16|114.56|117.16|114.56|117.07|114.47|0
1633646410000|2021-10-07 22:40:10|117.13|114.53|117.16|114.56|117.16|114.56|117.13|114.53|0
1633646440000|2021-10-07 22:40:40|117.13|114.53|117.1|114.5|117.13|114.53|117.1|114.5|0
1633646450000|2021-10-07 22:40:50|117.04|114.44|117.04|114.44|117.04|114.44|117.04|114.44|0
1633646480000|2021-10-07 22:41:20|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633646490000|2021-10-07 22:41:30|117.07|114.47|117.04|114.44|117.07|114.47|117.04|114.44|0
1633646500000|2021-10-07 22:41:40|117.01|114.41|116.97|114.37|117.04|114.44|116.97|114.37|0
1633646510000|2021-10-07 22:41:50|117.04|114.44|117.04|114.44|117.04|114.44|117.04|114.44|0
1633646530000|2021-10-07 22:42:10|117.16|114.56|117.16|114.56|117.16|114.56|117.16|114.56|0
1633646540000|2021-10-07 22:42:20|117.23|114.63|117.16|114.56|117.23|114.63|117.16|114.56|0
1633646550000|2021-10-07 22:42:30|117.23|114.63|117.23|114.63|117.23|114.63|117.16|114.56|0
1633646560000|2021-10-07 22:42:40|117.2|114.6|117.2|114.6|117.2|114.6|117.2|114.6|0
1633646570000|2021-10-07 22:42:50|117.16|114.56|117.2|114.6|117.2|114.6|117.16|114.56|0
1633646580000|2021-10-07 22:43:00|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1633646590000|2021-10-07 22:43:10|117.16|114.56|117.16|114.56|117.16|114.56|117.16|114.56|0
1633646610000|2021-10-07 22:43:30|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633646620000|2021-10-07 22:43:40|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1633646630000|2021-10-07 22:43:50|117.16|114.56|117.16|114.56|117.16|114.56|117.16|114.56|0
1633646670000|2021-10-07 22:44:30|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1633646680000|2021-10-07 22:44:40|117.16|114.56|117.16|114.56|117.16|114.56|117.16|114.56|0
1633646690000|2021-10-07 22:44:50|117.2|114.6|117.2|114.6|117.2|114.6|117.2|114.6|0
1633646700000|2021-10-07 22:45:00|117.23|114.63|117.29|114.69|117.29|114.69|117.23|114.63|0
1633646710000|2021-10-07 22:45:10|117.23|114.63|117.29|114.69|117.29|114.69|117.23|114.63|0
1633646720000|2021-10-07 22:45:20|117.23|114.63|117.23|114.63|117.23|114.63|117.23|114.63|0
1633646730000|2021-10-07 22:45:30|117.19|114.59|117.23|114.63|117.23|114.63|117.19|114.59|0
1633646740000|2021-10-07 22:45:40|117.19|114.59|117.19|114.59|117.23|114.63|117.19|114.59|0
1633646750000|2021-10-07 22:45:50|117.23|114.63|117.1|114.5|117.23|114.63|117.1|114.5|0
1633646770000|2021-10-07 22:46:10|117.03|114.43|117.03|114.43|117.03|114.43|117.03|114.43|0
1633646780000|2021-10-07 22:46:20|116.97|114.37|116.97|114.37|116.97|114.37|116.97|114.37|0
1633646810000|2021-10-07 22:46:50|117.03|114.43|117.03|114.43|117.03|114.43|117.03|114.43|0
1633646840000|2021-10-07 22:47:20|117.07|114.47|117.03|114.43|117.07|114.47|117.03|114.43|0
1633646860000|2021-10-07 22:47:40|116.91|114.31|116.97|114.37|116.97|114.37|116.91|114.31|0
1633646890000|2021-10-07 22:48:10|116.84|114.24|116.84|114.24|116.84|114.24|116.84|114.24|0
1633646910000|2021-10-07 22:48:30|116.91|114.31|116.91|114.31|116.91|114.31|116.91|114.31|0
1633646940000|2021-10-07 22:49:00|116.87|114.27|116.84|114.24|116.87|114.27|116.84|114.24|0
1633646950000|2021-10-07 22:49:10|116.91|114.31|116.91|114.31|116.91|114.31|116.91|114.31|0
1633646960000|2021-10-07 22:49:20|116.84|114.24|116.87|114.27|116.87|114.27|116.84|114.24|0
1633646970000|2021-10-07 22:49:30|116.84|114.24|116.84|114.24|116.84|114.24|116.84|114.24|0
1633646980000|2021-10-07 22:49:40|116.78|114.18|116.78|114.18|116.78|114.18|116.78|114.18|0
1633647010000|2021-10-07 22:50:10|116.75|114.15|116.65|114.05|116.75|114.15|116.65|114.05|0
1633647040000|2021-10-07 22:50:40|116.71|114.11|116.71|114.11|116.71|114.11|116.71|114.11|0
1633647060000|2021-10-07 22:51:00|116.59|113.99|116.52|113.92|116.59|113.99|116.52|113.92|0
1633647080000|2021-10-07 22:51:20|116.46|113.86|116.52|113.92|116.52|113.92|116.46|113.86|0
1633647100000|2021-10-07 22:51:40|116.59|113.99|116.59|113.99|116.59|113.99|116.59|113.99|0
1633647110000|2021-10-07 22:51:50|116.65|114.05|116.65|114.05|116.65|114.05|116.65|114.05|0
1633647120000|2021-10-07 22:52:00|116.71|114.11|116.71|114.11|116.71|114.11|116.71|114.11|0
1633647140000|2021-10-07 22:52:20|116.78|114.18|116.71|114.11|116.78|114.18|116.71|114.11|0
1633647160000|2021-10-07 22:52:40|116.78|114.18|116.71|114.11|116.78|114.18|116.71|114.11|0
1633647170000|2021-10-07 22:52:50|116.78|114.18|116.78|114.18|116.78|114.18|116.78|114.18|0
1633647190000|2021-10-07 22:53:10|116.84|114.24|116.87|114.27|116.9|114.3|116.84|114.24|0
1633647200000|2021-10-07 22:53:20|116.84|114.24|116.84|114.24|116.84|114.24|116.84|114.24|0
1633647240000|2021-10-07 22:54:00|116.81|114.21|116.84|114.24|116.84|114.24|116.81|114.21|0
1633647250000|2021-10-07 22:54:10|116.78|114.18|116.78|114.18|116.78|114.18|116.78|114.18|0
1633647260000|2021-10-07 22:54:20|116.84|114.24|116.84|114.24|116.84|114.24|116.84|114.24|0
1633647290000|2021-10-07 22:54:50|116.87|114.27|116.87|114.27|116.87|114.27|116.84|114.24|0
1633647300000|2021-10-07 22:55:00|116.84|114.24|116.78|114.18|116.84|114.24|116.78|114.18|0
1633647310000|2021-10-07 22:55:10|116.74|114.14|116.71|114.11|116.74|114.14|116.71|114.11|0
1633647320000|2021-10-07 22:55:20|116.65|114.05|116.65|114.05|116.65|114.05|116.65|114.05|0
1633647330000|2021-10-07 22:55:30|116.58|113.98|116.52|113.92|116.58|113.98|116.52|113.92|0
1633647360000|2021-10-07 22:56:00|116.46|113.86|116.39|113.79|116.46|113.86|116.39|113.79|0
1633647370000|2021-10-07 22:56:10|116.46|113.86|116.46|113.86|116.46|113.86|116.46|113.86|0
1633647380000|2021-10-07 22:56:20|116.52|113.92|116.46|113.86|116.52|113.92|116.46|113.86|0
1633647400000|2021-10-07 22:56:40|116.33|113.73|116.39|113.79|116.39|113.79|116.33|113.73|0
1633647420000|2021-10-07 22:57:00|116.33|113.73|116.39|113.79|116.39|113.79|116.33|113.73|0
1633647430000|2021-10-07 22:57:10|116.58|113.98|116.52|113.92|116.58|113.98|116.52|113.92|0
1633647440000|2021-10-07 22:57:20|116.46|113.86|116.52|113.92|116.52|113.92|116.46|113.86|0
1633647450000|2021-10-07 22:57:30|116.46|113.86|116.46|113.86|116.46|113.86|116.46|113.86|0
1633647460000|2021-10-07 22:57:40|116.39|113.79|116.39|113.79|116.46|113.86|116.39|113.79|0
1633647480000|2021-10-07 22:58:00|116.46|113.86|116.46|113.86|116.46|113.86|116.46|113.86|0
1633647490000|2021-10-07 22:58:10|116.33|113.73|116.33|113.73|116.33|113.73|116.33|113.73|0
1633647520000|2021-10-07 22:58:40|116.46|113.86|116.39|113.79|116.46|113.86|116.39|113.79|0
1633647530000|2021-10-07 22:58:50|116.46|113.86|116.46|113.86|116.46|113.86|116.46|113.86|0
1633647540000|2021-10-07 22:59:00|116.52|113.92|116.52|113.92|116.52|113.92|116.52|113.92|0
1633647550000|2021-10-07 22:59:10|116.46|113.86|116.46|113.86|116.46|113.86|116.46|113.86|0
1633647560000|2021-10-07 22:59:20|116.39|113.79|116.39|113.79|116.39|113.79|116.39|113.79|0
1633647570000|2021-10-07 22:59:30|116.33|113.73|116.39|113.79|116.39|113.79|116.33|113.73|0
1633647590000|2021-10-07 22:59:50|116.33|113.73|116.33|113.73|116.33|113.73|116.33|113.73|0
1633647600000|2021-10-07 23:00:00|116.39|113.79|116.14|113.54|116.39|113.79|116.14|113.54|0
1633647610000|2021-10-07 23:00:10|116.08|113.48|116.08|113.48|116.08|113.48|116.08|113.48|0
1633647620000|2021-10-07 23:00:20|116.14|113.54|116.14|113.54|116.14|113.54|116.14|113.54|0
1633647630000|2021-10-07 23:00:30|116.2|113.6|116.2|113.6|116.2|113.6|116.2|113.6|0
1633647650000|2021-10-07 23:00:50|116.07|113.47|116.07|113.47|116.14|113.54|116.07|113.47|0
1633647660000|2021-10-07 23:01:00|116.14|113.54|116.14|113.54|116.2|113.6|116.14|113.54|0
1633647670000|2021-10-07 23:01:10|116.07|113.47|116.14|113.54|116.14|113.54|116.07|113.47|0
1633647680000|2021-10-07 23:01:20|116.07|113.47|116.14|113.54|116.14|113.54|116.07|113.47|0
1633647690000|2021-10-07 23:01:30|116.2|113.6|116.14|113.54|116.2|113.6|116.14|113.54|0
1633647710000|2021-10-07 23:01:50|116.2|113.6|116.2|113.6|116.2|113.6|116.14|113.54|0
1633647720000|2021-10-07 23:02:00|116.14|113.54|116.11|113.51|116.14|113.54|116.11|113.51|0
1633647730000|2021-10-07 23:02:10|116.14|113.54|116.14|113.54|116.14|113.54|116.14|113.54|0
1633647750000|2021-10-07 23:02:30|116.11|113.51|116.14|113.54|116.14|113.54|116.11|113.51|0
1633647760000|2021-10-07 23:02:40|116.07|113.47|116.07|113.47|116.07|113.47|116.07|113.47|0
1633647770000|2021-10-07 23:02:50|116.14|113.54|116.14|113.54|116.14|113.54|116.14|113.54|0
1633647780000|2021-10-07 23:03:00|116.07|113.47|116.01|113.41|116.07|113.47|116.01|113.41|0
1633647790000|2021-10-07 23:03:10|116.07|113.47|116.07|113.47|116.07|113.47|116.07|113.47|0
1633647800000|2021-10-07 23:03:20|116.01|113.41|116.01|113.41|116.01|113.41|116.01|113.41|0
1633647820000|2021-10-07 23:03:40|116.07|113.47|116.07|113.47|116.07|113.47|116.07|113.47|0
1633647830000|2021-10-07 23:03:50|116.01|113.41|115.95|113.35|116.01|113.41|115.95|113.35|0
1633647840000|2021-10-07 23:04:00|115.92|113.32|115.95|113.35|115.95|113.35|115.92|113.32|0
1633647850000|2021-10-07 23:04:10|115.88|113.28|115.95|113.35|115.95|113.35|115.88|113.28|0
1633647860000|2021-10-07 23:04:20|115.88|113.28|115.88|113.28|115.88|113.28|115.88|113.28|0
1633647870000|2021-10-07 23:04:30|115.95|113.35|115.95|113.35|115.95|113.35|115.95|113.35|0
1633647880000|2021-10-07 23:04:40|116.01|113.41|116.01|113.41|116.01|113.41|115.98|113.38|0
1633647890000|2021-10-07 23:04:50|115.98|113.38|116.07|113.47|116.07|113.47|115.98|113.38|0
1633647900000|2021-10-07 23:05:00|116.01|113.41|115.95|113.35|116.01|113.41|115.95|113.35|0
1633647910000|2021-10-07 23:05:10|116.01|113.41|115.95|113.35|116.01|113.41|115.95|113.35|0
1633647940000|2021-10-07 23:05:40|115.88|113.28|115.88|113.28|115.88|113.28|115.88|113.28|0
1633647950000|2021-10-07 23:05:50|115.82|113.22|115.88|113.28|115.88|113.28|115.82|113.22|0
1633647960000|2021-10-07 23:06:00|115.95|113.35|116.01|113.41|116.01|113.41|115.95|113.35|0
1633647990000|2021-10-07 23:06:30|115.98|113.38|116.01|113.41|116.01|113.41|115.98|113.38|0
1633648000000|2021-10-07 23:06:40|116.07|113.47|116.07|113.47|116.07|113.47|116.07|113.47|0
1633648010000|2021-10-07 23:06:50|116.14|113.54|116.14|113.54|116.14|113.54|116.14|113.54|0
1633648020000|2021-10-07 23:07:00|116.2|113.6|116.2|113.6|116.2|113.6|116.2|113.6|0
1633648030000|2021-10-07 23:07:10|116.14|113.54|116.07|113.47|116.14|113.54|116.07|113.47|0
1633648040000|2021-10-07 23:07:20|116.01|113.41|116.07|113.47|116.07|113.47|116.01|113.41|0
1633648050000|2021-10-07 23:07:30|116.04|113.44|116.1|113.5|116.1|113.5|116.04|113.44|0
1633648060000|2021-10-07 23:07:40|116.13|113.53|116.13|113.53|116.13|113.53|116.07|113.47|0
1633648070000|2021-10-07 23:07:50|116.07|113.47|116.13|113.53|116.13|113.53|116.07|113.47|0
1633648080000|2021-10-07 23:08:00|116.2|113.6|116.2|113.6|116.2|113.6|116.2|113.6|0
1633648090000|2021-10-07 23:08:10|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1633648110000|2021-10-07 23:08:30|116.07|113.47|116.07|113.47|116.07|113.47|116.07|113.47|0
1633648120000|2021-10-07 23:08:40|116.13|113.53|116.13|113.53|116.13|113.53|116.13|113.53|0
1633648130000|2021-10-07 23:08:50|116.07|113.47|116.07|113.47|116.07|113.47|116.07|113.47|0
1633648150000|2021-10-07 23:09:10|116.01|113.41|116.01|113.41|116.01|113.41|116.01|113.41|0
1633648180000|2021-10-07 23:09:40|115.94|113.34|116.01|113.41|116.07|113.47|115.94|113.34|0
1633648190000|2021-10-07 23:09:50|116.07|113.47|116.13|113.53|116.13|113.53|116.07|113.47|0
1633648200000|2021-10-07 23:10:00|116.07|113.47|116.2|113.6|116.2|113.6|116.07|113.47|0
1633648210000|2021-10-07 23:10:10|116.13|113.53|116.13|113.53|116.2|113.6|116.13|113.53|0
1633648250000|2021-10-07 23:10:50|116.07|113.47|116.07|113.47|116.07|113.47|116.07|113.47|0
1633648260000|2021-10-07 23:11:00|116.01|113.41|116.07|113.47|116.07|113.47|116.01|113.41|0
1633648270000|2021-10-07 23:11:10|116.13|113.53|116.13|113.53|116.13|113.53|116.07|113.47|0
1633648280000|2021-10-07 23:11:20|116.07|113.47|116.13|113.53|116.13|113.53|116.07|113.47|0
1633648290000|2021-10-07 23:11:30|116.2|113.6|116.2|113.6|116.2|113.6|116.2|113.6|0
1633648300000|2021-10-07 23:11:40|116.26|113.66|116.26|113.66|116.26|113.66|116.26|113.66|0
1633648310000|2021-10-07 23:11:50|116.32|113.72|116.32|113.72|116.32|113.72|116.32|113.72|0
1633648330000|2021-10-07 23:12:10|116.26|113.66|116.2|113.6|116.26|113.66|116.2|113.6|0
1633648340000|2021-10-07 23:12:20|116.26|113.66|116.26|113.66|116.26|113.66|116.2|113.6|0
1633648350000|2021-10-07 23:12:30|116.32|113.72|116.32|113.72|116.32|113.72|116.32|113.72|0
1633648380000|2021-10-07 23:13:00|116.39|113.79|116.32|113.72|116.39|113.79|116.32|113.72|0
1633648420000|2021-10-07 23:13:40|116.39|113.79|116.39|113.79|116.39|113.79|116.39|113.79|0
1633648430000|2021-10-07 23:13:50|116.35|113.75|116.32|113.72|116.35|113.75|116.32|113.72|0
1633648440000|2021-10-07 23:14:00|116.39|113.79|116.39|113.79|116.39|113.79|116.39|113.79|0
1633648460000|2021-10-07 23:14:20|116.45|113.85|116.38|113.78|116.45|113.85|116.38|113.78|0
1633648470000|2021-10-07 23:14:30|116.32|113.72|116.32|113.72|116.32|113.72|116.32|113.72|0
1633648490000|2021-10-07 23:14:50|116.26|113.66|116.26|113.66|116.26|113.66|116.26|113.66|0
1633648500000|2021-10-07 23:15:00|116.38|113.78|116.38|113.78|116.38|113.78|116.38|113.78|0
1633648520000|2021-10-07 23:15:20|116.32|113.72|116.32|113.72|116.35|113.75|116.32|113.72|0
1633648540000|2021-10-07 23:15:40|116.38|113.78|116.32|113.72|116.38|113.78|116.32|113.72|0
1633648550000|2021-10-07 23:15:50|116.35|113.75|116.38|113.78|116.38|113.78|116.35|113.75|0
1633648570000|2021-10-07 23:16:10|116.32|113.72|116.38|113.78|116.38|113.78|116.32|113.72|0
1633648580000|2021-10-07 23:16:20|116.32|113.72|116.35|113.75|116.35|113.75|116.32|113.72|0
1633648590000|2021-10-07 23:16:30|116.32|113.72|116.38|113.78|116.38|113.78|116.32|113.72|0
1633648600000|2021-10-07 23:16:40|116.42|113.82|116.45|113.85|116.45|113.85|116.42|113.82|0
1633648610000|2021-10-07 23:16:50|116.38|113.78|116.45|113.85|116.45|113.85|116.38|113.78|0
1633648620000|2021-10-07 23:17:00|116.38|113.78|116.38|113.78|116.38|113.78|116.38|113.78|0
1633648630000|2021-10-07 23:17:10|116.42|113.82|116.45|113.85|116.45|113.85|116.42|113.82|0
1633648650000|2021-10-07 23:17:30|116.51|113.91|116.51|113.91|116.51|113.91|116.51|113.91|0
1633648680000|2021-10-07 23:18:00|116.57|113.97|116.51|113.91|116.57|113.97|116.51|113.91|0
1633648700000|2021-10-07 23:18:20|116.57|113.97|116.57|113.97|116.57|113.97|116.57|113.97|0
1633648720000|2021-10-07 23:18:40|116.64|114.04|116.64|114.04|116.64|114.04|116.64|114.04|0
1633648730000|2021-10-07 23:18:50|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1633648740000|2021-10-07 23:19:00|116.64|114.04|116.7|114.1|116.7|114.1|116.64|114.04|0
1633648750000|2021-10-07 23:19:10|116.64|114.04|116.64|114.04|116.67|114.07|116.64|114.04|0
1633648780000|2021-10-07 23:19:40|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1633648790000|2021-10-07 23:19:50|116.64|114.04|116.57|113.97|116.64|114.04|116.57|113.97|0
1633648800000|2021-10-07 23:20:00|116.64|114.04|116.64|114.04|116.64|114.04|116.64|114.04|0
1633648810000|2021-10-07 23:20:10|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1633648820000|2021-10-07 23:20:20|116.64|114.04|116.64|114.04|116.7|114.1|116.64|114.04|0
1633648830000|2021-10-07 23:20:30|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1633648850000|2021-10-07 23:20:50|116.76|114.16|116.76|114.16|116.76|114.16|116.76|114.16|0
1633648880000|2021-10-07 23:21:20|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1633648900000|2021-10-07 23:21:40|116.64|114.04|116.64|114.04|116.64|114.04|116.64|114.04|0
1633648910000|2021-10-07 23:21:50|116.57|113.97|116.57|113.97|116.57|113.97|116.57|113.97|0
1633648920000|2021-10-07 23:22:00|116.64|114.04|116.57|113.97|116.64|114.04|116.57|113.97|0
1633648960000|2021-10-07 23:22:40|116.51|113.91|116.51|113.91|116.51|113.91|116.51|113.91|0
1633648970000|2021-10-07 23:22:50|116.57|113.97|116.57|113.97|116.57|113.97|116.57|113.97|0
1633648990000|2021-10-07 23:23:10|116.63|114.03|116.63|114.03|116.63|114.03|116.63|114.03|0
1633649010000|2021-10-07 23:23:30|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1633649030000|2021-10-07 23:23:50|116.76|114.16|116.76|114.16|116.76|114.16|116.76|114.16|0
1633649040000|2021-10-07 23:24:00|116.73|114.13|116.73|114.13|116.73|114.13|116.73|114.13|0
1633649050000|2021-10-07 23:24:10|116.7|114.1|116.67|114.07|116.7|114.1|116.67|114.07|0
1633649060000|2021-10-07 23:24:20|116.7|114.1|116.7|114.1|116.7|114.1|116.63|114.03|0
1633649080000|2021-10-07 23:24:40|116.63|114.03|116.63|114.03|116.63|114.03|116.63|114.03|0
1633649090000|2021-10-07 23:24:50|116.6|114|116.6|114|116.6|114|116.6|114|0
1633649100000|2021-10-07 23:25:00|116.63|114.03|116.57|113.97|116.63|114.03|116.57|113.97|0
1633649120000|2021-10-07 23:25:20|116.63|114.03|116.63|114.03|116.63|114.03|116.6|114|0
1633649130000|2021-10-07 23:25:30|116.57|113.97|116.57|113.97|116.57|113.97|116.57|113.97|0
1633649190000|2021-10-07 23:26:30|116.51|113.91|116.51|113.91|116.51|113.91|116.51|113.91|0
1633649200000|2021-10-07 23:26:40|116.44|113.84|116.44|113.84|116.44|113.84|116.44|113.84|0
1633649220000|2021-10-07 23:27:00|116.51|113.91|116.51|113.91|116.51|113.91|116.51|113.91|0
1633649240000|2021-10-07 23:27:20|116.44|113.84|116.44|113.84|116.44|113.84|116.44|113.84|0
1633649270000|2021-10-07 23:27:50|116.51|113.91|116.51|113.91|116.51|113.91|116.51|113.91|0
1633649280000|2021-10-07 23:28:00|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1633649290000|2021-10-07 23:28:10|116.44|113.84|116.44|113.84|116.44|113.84|116.44|113.84|0
1633649300000|2021-10-07 23:28:20|116.51|113.91|116.44|113.84|116.51|113.91|116.44|113.84|0
1633649340000|2021-10-07 23:29:00|116.38|113.78|116.31|113.71|116.38|113.78|116.31|113.71|0
1633649350000|2021-10-07 23:29:10|116.25|113.65|116.25|113.65|116.25|113.65|116.25|113.65|0
1633649360000|2021-10-07 23:29:20|116.19|113.59|116.19|113.59|116.19|113.59|116.19|113.59|0
1633649370000|2021-10-07 23:29:30|116.25|113.65|116.19|113.59|116.25|113.65|116.19|113.59|0
1633649380000|2021-10-07 23:29:40|116.25|113.65|116.25|113.65|116.25|113.65|116.25|113.65|0
1633649400000|2021-10-07 23:30:00|116.19|113.59|116.22|113.62|116.25|113.65|116.19|113.59|0
1633649410000|2021-10-07 23:30:10|116.25|113.65|116.19|113.59|116.25|113.65|116.19|113.59|0
1633649420000|2021-10-07 23:30:20|116.25|113.65|116.19|113.59|116.25|113.65|116.19|113.59|0
1633649430000|2021-10-07 23:30:30|116.25|113.65|116.19|113.59|116.25|113.65|116.19|113.59|0
1633649440000|2021-10-07 23:30:40|116.25|113.65|116.28|113.68|116.28|113.68|116.25|113.65|0
1633649450000|2021-10-07 23:30:50|116.31|113.71|116.31|113.71|116.31|113.71|116.31|113.71|0
1633649460000|2021-10-07 23:31:00|116.35|113.75|116.38|113.78|116.38|113.78|116.35|113.75|0
1633649470000|2021-10-07 23:31:10|116.41|113.81|116.5|113.9|116.5|113.9|116.41|113.81|0
1633649480000|2021-10-07 23:31:20|116.44|113.84|116.5|113.9|116.5|113.9|116.44|113.84|0
1633649490000|2021-10-07 23:31:30|116.44|113.84|116.44|113.84|116.44|113.84|116.44|113.84|0
1633649500000|2021-10-07 23:31:40|116.5|113.9|116.5|113.9|116.5|113.9|116.5|113.9|0
1633649510000|2021-10-07 23:31:50|116.57|113.97|116.63|114.03|116.63|114.03|116.57|113.97|0
1633649530000|2021-10-07 23:32:10|116.69|114.09|116.69|114.09|116.69|114.09|116.63|114.03|0
1633649540000|2021-10-07 23:32:20|116.63|114.03|116.63|114.03|116.63|114.03|116.63|114.03|0
1633649550000|2021-10-07 23:32:30|116.57|113.97|116.63|114.03|116.63|114.03|116.57|113.97|0
1633649570000|2021-10-07 23:32:50|116.66|114.06|116.69|114.09|116.69|114.09|116.66|114.06|0
1633649590000|2021-10-07 23:33:10|116.63|114.03|116.63|114.03|116.63|114.03|116.63|114.03|0
1633649600000|2021-10-07 23:33:20|116.66|114.06|116.63|114.03|116.69|114.09|116.63|114.03|0
1633649610000|2021-10-07 23:33:30|116.5|113.9|116.5|113.9|116.54|113.94|116.5|113.9|0
1633649640000|2021-10-07 23:34:00|116.54|113.94|116.5|113.9|116.54|113.94|116.5|113.9|0
1633649660000|2021-10-07 23:34:20|116.57|113.97|116.57|113.97|116.57|113.97|116.57|113.97|0
1633649680000|2021-10-07 23:34:40|116.5|113.9|116.5|113.9|116.5|113.9|116.5|113.9|0
1633649690000|2021-10-07 23:34:50|116.44|113.84|116.44|113.84|116.44|113.84|116.44|113.84|0
1633649700000|2021-10-07 23:35:00|116.5|113.9|116.5|113.9|116.5|113.9|116.5|113.9|0
1633649730000|2021-10-07 23:35:30|116.44|113.84|116.44|113.84|116.44|113.84|116.44|113.84|0
1633649740000|2021-10-07 23:35:40|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1633649750000|2021-10-07 23:35:50|116.44|113.84|116.44|113.84|116.44|113.84|116.44|113.84|0
1633649760000|2021-10-07 23:36:00|116.37|113.77|116.37|113.77|116.37|113.77|116.37|113.77|0
1633649770000|2021-10-07 23:36:10|116.31|113.71|116.25|113.65|116.31|113.71|116.25|113.65|0
1633649790000|2021-10-07 23:36:30|116.28|113.68|116.31|113.71|116.31|113.71|116.28|113.68|0
1633649810000|2021-10-07 23:36:50|116.25|113.65|116.31|113.71|116.31|113.71|116.25|113.65|0
1633649820000|2021-10-07 23:37:00|116.37|113.77|116.41|113.81|116.41|113.81|116.37|113.77|0
1633649830000|2021-10-07 23:37:10|116.37|113.77|116.37|113.77|116.37|113.77|116.37|113.77|0
1633649840000|2021-10-07 23:37:20|116.34|113.74|116.37|113.77|116.37|113.77|116.34|113.74|0
1633649860000|2021-10-07 23:37:40|116.34|113.74|116.34|113.74|116.34|113.74|116.34|113.74|0
1633649870000|2021-10-07 23:37:50|116.37|113.77|116.37|113.77|116.37|113.77|116.37|113.77|0
1633649890000|2021-10-07 23:38:10|116.31|113.71|116.31|113.71|116.31|113.71|116.31|113.71|0
1633649930000|2021-10-07 23:38:50|116.28|113.68|116.28|113.68|116.28|113.68|116.28|113.68|0
1633649940000|2021-10-07 23:39:00|116.31|113.71|116.31|113.71|116.31|113.71|116.31|113.71|0
1633649970000|2021-10-07 23:39:30|116.37|113.77|116.37|113.77|116.37|113.77|116.37|113.77|0
1633649990000|2021-10-07 23:39:50|116.44|113.84|116.5|113.9|116.5|113.9|116.44|113.84|0
1633650000000|2021-10-07 23:40:00|116.44|113.84|116.44|113.84|116.44|113.84|116.44|113.84|0
1633650010000|2021-10-07 23:40:10|116.5|113.9|116.44|113.84|116.5|113.9|116.44|113.84|0
1633650020000|2021-10-07 23:40:20|116.37|113.77|116.44|113.84|116.44|113.84|116.37|113.77|0
1633650030000|2021-10-07 23:40:30|116.37|113.77|116.44|113.84|116.44|113.84|116.37|113.77|0
1633650040000|2021-10-07 23:40:40|116.5|113.9|116.44|113.84|116.5|113.9|116.44|113.84|0
1633650050000|2021-10-07 23:40:50|116.5|113.9|116.44|113.84|116.5|113.9|116.44|113.84|0
1633650060000|2021-10-07 23:41:00|116.37|113.77|116.37|113.77|116.37|113.77|116.37|113.77|0
1633650090000|2021-10-07 23:41:30|116.44|113.84|116.37|113.77|116.44|113.84|116.37|113.77|0
1633650100000|2021-10-07 23:41:40|116.44|113.84|116.44|113.84|116.44|113.84|116.44|113.84|0
1633650110000|2021-10-07 23:41:50|116.37|113.77|116.37|113.77|116.37|113.77|116.37|113.77|0
1633650120000|2021-10-07 23:42:00|116.4|113.8|116.44|113.84|116.44|113.84|116.4|113.8|0
1633650130000|2021-10-07 23:42:10|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1633650140000|2021-10-07 23:42:20|116.43|113.83|116.43|113.83|116.43|113.83|116.43|113.83|0
1633650150000|2021-10-07 23:42:30|116.37|113.77|116.37|113.77|116.37|113.77|116.37|113.77|0
1633650180000|2021-10-07 23:43:00|116.4|113.8|116.43|113.83|116.43|113.83|116.37|113.77|0
1633650190000|2021-10-07 23:43:10|116.37|113.77|116.37|113.77|116.4|113.8|116.37|113.77|0
1633650200000|2021-10-07 23:43:20|116.4|113.8|116.4|113.8|116.4|113.8|116.4|113.8|0
1633650210000|2021-10-07 23:43:30|116.43|113.83|116.43|113.83|116.43|113.83|116.43|113.83|0
1633650220000|2021-10-07 23:43:40|116.37|113.77|116.5|113.9|116.5|113.9|116.37|113.77|0
1633650230000|2021-10-07 23:43:50|116.56|113.96|116.56|113.96|116.56|113.96|116.56|113.96|0
1633650240000|2021-10-07 23:44:00|116.59|113.99|116.56|113.96|116.59|113.99|116.56|113.96|0
1633650250000|2021-10-07 23:44:10|116.53|113.93|116.5|113.9|116.53|113.93|116.5|113.9|0
1633650260000|2021-10-07 23:44:20|116.43|113.83|116.43|113.83|116.43|113.83|116.43|113.83|0
1633650280000|2021-10-07 23:44:40|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1633650290000|2021-10-07 23:44:50|116.5|113.9|116.5|113.9|116.56|113.96|116.5|113.9|0
1633650300000|2021-10-07 23:45:00|116.56|113.96|116.5|113.9|116.56|113.96|116.5|113.9|0
1633650310000|2021-10-07 23:45:10|116.56|113.96|116.43|113.83|116.56|113.96|116.43|113.83|0
1633650320000|2021-10-07 23:45:20|116.5|113.9|116.56|113.96|116.62|114.02|116.5|113.9|0
1633650330000|2021-10-07 23:45:30|116.5|113.9|116.66|114.06|116.66|114.06|116.5|113.9|0
1633650340000|2021-10-07 23:45:40|116.62|114.02|116.56|113.96|116.62|114.02|116.56|113.96|0
1633650350000|2021-10-07 23:45:50|116.62|114.02|116.62|114.02|116.62|114.02|116.56|113.96|0
1633650360000|2021-10-07 23:46:00|116.56|113.96|116.5|113.9|116.56|113.96|116.5|113.9|0
1633650370000|2021-10-07 23:46:10|116.43|113.83|116.43|113.83|116.43|113.83|116.43|113.83|0
1633650380000|2021-10-07 23:46:20|116.5|113.9|116.5|113.9|116.5|113.9|116.5|113.9|0
1633650390000|2021-10-07 23:46:30|116.43|113.83|116.37|113.77|116.43|113.83|116.37|113.77|0
1633650400000|2021-10-07 23:46:40|116.4|113.8|116.43|113.83|116.43|113.83|116.37|113.77|0
1633650410000|2021-10-07 23:46:50|116.4|113.8|116.37|113.77|116.4|113.8|116.37|113.77|0
1633650420000|2021-10-07 23:47:00|116.31|113.71|116.31|113.71|116.37|113.77|116.24|113.64|0
1633650430000|2021-10-07 23:47:10|116.24|113.64|116.31|113.71|116.31|113.71|116.24|113.64|0
1633650440000|2021-10-07 23:47:20|116.37|113.77|116.31|113.71|116.37|113.77|116.31|113.71|0
1633650450000|2021-10-07 23:47:30|116.24|113.64|116.37|113.77|116.37|113.77|116.24|113.64|0
1633650480000|2021-10-07 23:48:00|116.34|113.74|116.37|113.77|116.4|113.8|116.34|113.74|0
1633650490000|2021-10-07 23:48:10|116.43|113.83|116.53|113.93|116.56|113.96|116.43|113.83|0
1633650500000|2021-10-07 23:48:20|116.5|113.9|116.5|113.9|116.56|113.96|116.5|113.9|0
1633650520000|2021-10-07 23:48:40|116.56|113.96|116.5|113.9|116.56|113.96|116.5|113.9|0
1633650530000|2021-10-07 23:48:50|116.43|113.83|116.37|113.77|116.43|113.83|116.37|113.77|0
1633650540000|2021-10-07 23:49:00|116.3|113.7|116.24|113.64|116.3|113.7|116.24|113.64|0
1633650560000|2021-10-07 23:49:20|116.18|113.58|116.24|113.64|116.24|113.64|116.18|113.58|0
1633650570000|2021-10-07 23:49:30|116.21|113.61|116.11|113.51|116.21|113.61|116.11|113.51|0
1633650580000|2021-10-07 23:49:40|116.05|113.45|115.99|113.39|116.05|113.45|115.99|113.39|0
1633650590000|2021-10-07 23:49:50|115.92|113.32|115.8|113.2|115.92|113.32|115.8|113.2|0
1633650600000|2021-10-07 23:50:00|115.86|113.26|115.74|113.14|115.86|113.26|115.74|113.14|0
1633650610000|2021-10-07 23:50:10|115.67|113.07|115.61|113.01|115.67|113.07|115.61|113.01|0
1633650620000|2021-10-07 23:50:20|115.67|113.07|115.48|112.88|115.67|113.07|115.48|112.88|0
1633650630000|2021-10-07 23:50:30|115.61|113.01|115.61|113.01|115.61|113.01|115.61|113.01|0
1633650640000|2021-10-07 23:50:40|115.55|112.95|115.55|112.95|115.58|112.98|115.48|112.88|0
1633650650000|2021-10-07 23:50:50|115.42|112.82|115.55|112.95|115.55|112.95|115.36|112.76|0
1633650660000|2021-10-07 23:51:00|115.48|112.88|115.48|112.88|115.48|112.88|115.42|112.82|0
1633650670000|2021-10-07 23:51:10|115.52|112.92|115.48|112.88|115.52|112.92|115.48|112.88|0
1633650680000|2021-10-07 23:51:20|115.42|112.82|115.42|112.82|115.48|112.88|115.42|112.82|0
1633650690000|2021-10-07 23:51:30|115.48|112.88|115.42|112.82|115.48|112.88|115.42|112.82|0
1633650700000|2021-10-07 23:51:40|115.48|112.88|115.48|112.88|115.48|112.88|115.48|112.88|0
1633650710000|2021-10-07 23:51:50|115.42|112.82|115.29|112.69|115.42|112.82|115.29|112.69|0
1633650720000|2021-10-07 23:52:00|115.36|112.76|115.29|112.69|115.36|112.76|115.29|112.69|0
1633650730000|2021-10-07 23:52:10|115.23|112.63|115.29|112.69|115.29|112.69|115.23|112.63|0
1633650740000|2021-10-07 23:52:20|115.36|112.76|115.36|112.76|115.36|112.76|115.36|112.76|0
1633650770000|2021-10-07 23:52:50|115.29|112.69|115.29|112.69|115.29|112.69|115.29|112.69|0
1633650780000|2021-10-07 23:53:00|115.33|112.73|115.23|112.63|115.33|112.73|115.23|112.63|0
1633650790000|2021-10-07 23:53:10|115.29|112.69|115.36|112.76|115.36|112.76|115.29|112.69|0
1633650800000|2021-10-07 23:53:20|115.33|112.73|115.33|112.73|115.33|112.73|115.33|112.73|0
1633650810000|2021-10-07 23:53:30|115.36|112.76|115.36|112.76|115.36|112.76|115.36|112.76|0
1633650840000|2021-10-07 23:54:00|115.42|112.82|115.42|112.82|115.42|112.82|115.36|112.76|0
1633650850000|2021-10-07 23:54:10|115.36|112.76|115.39|112.79|115.39|112.79|115.36|112.76|0
1633650860000|2021-10-07 23:54:20|115.29|112.69|115.32|112.72|115.35|112.75|115.29|112.69|0
1633650870000|2021-10-07 23:54:30|115.35|112.75|115.35|112.75|115.35|112.75|115.29|112.69|0
1633650880000|2021-10-07 23:54:40|115.32|112.72|115.32|112.72|115.32|112.72|115.32|112.72|0
1633650890000|2021-10-07 23:54:50|115.29|112.69|115.29|112.69|115.29|112.69|115.23|112.63|0
1633650900000|2021-10-07 23:55:00|115.23|112.63|115.1|112.5|115.23|112.63|115.1|112.5|0
1633650910000|2021-10-07 23:55:10|115.04|112.44|115.04|112.44|115.07|112.47|115.04|112.44|0
1633650920000|2021-10-07 23:55:20|115.07|112.47|115.1|112.5|115.1|112.5|115.07|112.47|0
1633650930000|2021-10-07 23:55:30|115.14|112.54|115.17|112.57|115.17|112.57|115.14|112.54|0
1633650960000|2021-10-07 23:56:00|115.23|112.63|115.14|112.54|115.23|112.63|115.1|112.5|0
1633650970000|2021-10-07 23:56:10|115.17|112.57|115.17|112.57|115.17|112.57|115.17|112.57|0
1633650980000|2021-10-07 23:56:20|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1633651000000|2021-10-07 23:56:40|115.17|112.57|115.1|112.5|115.17|112.57|115.1|112.5|0
1633651010000|2021-10-07 23:56:50|115.13|112.53|115.1|112.5|115.13|112.53|115.1|112.5|0
1633651020000|2021-10-07 23:57:00|115.17|112.57|115.16|112.56|115.17|112.57|115.16|112.56|0
1633651030000|2021-10-07 23:57:10|115.23|112.63|115.23|112.63|115.23|112.63|115.23|112.63|0
1633651050000|2021-10-07 23:57:30|115.29|112.69|115.29|112.69|115.29|112.69|115.23|112.63|0
1633651060000|2021-10-07 23:57:40|115.35|112.75|115.29|112.69|115.35|112.75|115.29|112.69|0
1633651070000|2021-10-07 23:57:50|115.35|112.75|115.35|112.75|115.35|112.75|115.35|112.75|0
1633651080000|2021-10-07 23:58:00|115.29|112.69|115.23|112.63|115.32|112.72|115.23|112.63|0
1633651090000|2021-10-07 23:58:10|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1633651100000|2021-10-07 23:58:20|115.1|112.5|115.16|112.56|115.16|112.56|115.1|112.5|0
1633651110000|2021-10-07 23:58:30|115.23|112.63|115.23|112.63|115.23|112.63|115.23|112.63|0
1633651120000|2021-10-07 23:58:40|115.16|112.56|115.16|112.56|115.23|112.63|115.16|112.56|0
1633651130000|2021-10-07 23:58:50|115.23|112.63|115.23|112.63|115.23|112.63|115.16|112.56|0
1633651140000|2021-10-07 23:59:00|115.16|112.56|115.23|112.63|115.23|112.63|115.16|112.56|0
1633651160000|2021-10-07 23:59:20|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1633651170000|2021-10-07 23:59:30|115.23|112.63|115.23|112.63|115.23|112.63|115.23|112.63|0
1633651190000|2021-10-07 23:59:50|115.29|112.69|115.23|112.63|115.29|112.69|115.23|112.63|0
1633651200000|2021-10-08 00:00:00|115.29|112.69|115.48|112.88|115.48|112.88|115.29|112.69|0
1633651210000|2021-10-08 00:00:10|115.54|112.94|115.6|113|115.6|113|115.54|112.94|0
1633651220000|2021-10-08 00:00:20|115.54|112.94|115.57|112.97|115.6|113|115.54|112.94|0
1633651230000|2021-10-08 00:00:30|115.6|113|115.41|112.81|115.6|113|115.41|112.81|0
1633651240000|2021-10-08 00:00:40|115.6|113|115.54|112.94|115.6|113|115.54|112.94|0
1633651250000|2021-10-08 00:00:50|115.67|113.07|115.67|113.07|115.67|113.07|115.67|113.07|0
1633651260000|2021-10-08 00:01:00|115.6|113|115.54|112.94|115.6|113|115.48|112.88|0
1633651270000|2021-10-08 00:01:10|115.48|112.88|115.45|112.85|115.48|112.88|115.35|112.75|0
1633651280000|2021-10-08 00:01:20|115.54|112.94|115.45|112.85|115.54|112.94|115.45|112.85|0
1633651290000|2021-10-08 00:01:30|115.48|112.88|115.48|112.88|115.54|112.94|115.48|112.88|0
1633651310000|2021-10-08 00:01:50|115.38|112.78|115.41|112.81|115.41|112.81|115.35|112.75|0
1633651320000|2021-10-08 00:02:00|115.48|112.88|115.41|112.81|115.48|112.88|115.41|112.81|0
1633651330000|2021-10-08 00:02:10|115.48|112.88|115.67|113.07|115.67|113.07|115.48|112.88|0
1633651340000|2021-10-08 00:02:20|115.73|113.13|115.79|113.19|115.79|113.19|115.73|113.13|0
1633651350000|2021-10-08 00:02:30|115.92|113.32|115.98|113.38|116.05|113.45|115.92|113.32|0
1633651360000|2021-10-08 00:02:40|115.92|113.32|115.92|113.32|115.92|113.32|115.92|113.32|0
1633651370000|2021-10-08 00:02:50|115.86|113.26|115.92|113.32|115.92|113.32|115.86|113.26|0
1633651380000|2021-10-08 00:03:00|115.98|113.38|116.04|113.44|116.04|113.44|115.98|113.38|0
1633651390000|2021-10-08 00:03:10|115.92|113.32|115.98|113.38|116.01|113.41|115.92|113.32|0
1633651400000|2021-10-08 00:03:20|115.92|113.32|116.11|113.51|116.11|113.51|115.92|113.32|0
1633651410000|2021-10-08 00:03:30|116.04|113.44|115.86|113.26|116.11|113.51|115.86|113.26|0
1633651420000|2021-10-08 00:03:40|115.54|112.94|115.85|113.25|115.85|113.25|115.54|112.94|0
1633651430000|2021-10-08 00:03:50|115.92|113.32|115.98|113.38|116.04|113.44|115.92|113.32|0
1633651440000|2021-10-08 00:04:00|115.92|113.32|115.92|113.32|116.04|113.44|115.92|113.32|0
1633651450000|2021-10-08 00:04:10|115.85|113.25|115.82|113.22|115.85|113.25|115.82|113.22|0
1633651460000|2021-10-08 00:04:20|115.79|113.19|115.79|113.19|115.79|113.19|115.73|113.13|0
1633651470000|2021-10-08 00:04:30|115.73|113.13|115.79|113.19|115.79|113.19|115.73|113.13|0
1633651480000|2021-10-08 00:04:40|115.85|113.25|115.89|113.29|115.92|113.32|115.85|113.25|0
1633651490000|2021-10-08 00:04:50|115.95|113.35|115.98|113.38|115.98|113.38|115.95|113.35|0
1633651500000|2021-10-08 00:05:00|116.04|113.44|115.98|113.38|116.11|113.51|115.98|113.38|0
1633651510000|2021-10-08 00:05:10|115.92|113.32|115.85|113.25|115.92|113.32|115.85|113.25|0
1633651520000|2021-10-08 00:05:20|115.79|113.19|115.85|113.25|115.85|113.25|115.79|113.19|0
1633651530000|2021-10-08 00:05:30|115.92|113.32|115.98|113.38|115.98|113.38|115.85|113.25|0
1633651540000|2021-10-08 00:05:40|116.04|113.44|116.01|113.41|116.04|113.44|115.98|113.38|0
1633651550000|2021-10-08 00:05:50|115.98|113.38|115.92|113.32|115.98|113.38|115.92|113.32|0
1633651560000|2021-10-08 00:06:00|115.85|113.25|115.85|113.25|115.92|113.32|115.85|113.25|0
1633651570000|2021-10-08 00:06:10|115.92|113.32|115.98|113.38|115.98|113.38|115.92|113.32|0
1633651580000|2021-10-08 00:06:20|115.92|113.32|115.95|113.35|115.98|113.38|115.85|113.25|0
1633651590000|2021-10-08 00:06:30|115.85|113.25|116.04|113.44|116.04|113.44|115.85|113.25|0
1633651600000|2021-10-08 00:06:40|116.17|113.57|116.23|113.63|116.23|113.63|116.17|113.57|0
1633651610000|2021-10-08 00:06:50|116.17|113.57|116.23|113.63|116.23|113.63|116.17|113.57|0
1633651620000|2021-10-08 00:07:00|116.17|113.57|116.3|113.7|116.3|113.7|116.17|113.57|0
1633651630000|2021-10-08 00:07:10|116.36|113.76|116.23|113.63|116.36|113.76|116.23|113.63|0
1633651640000|2021-10-08 00:07:20|116.17|113.57|116.11|113.51|116.17|113.57|116.11|113.51|0
1633651650000|2021-10-08 00:07:30|116.17|113.57|116.14|113.54|116.17|113.57|116.14|113.54|0
1633651660000|2021-10-08 00:07:40|116.17|113.57|116.17|113.57|116.17|113.57|116.14|113.54|0
1633651670000|2021-10-08 00:07:50|116.11|113.51|116.17|113.57|116.17|113.57|116.11|113.51|0
1633651680000|2021-10-08 00:08:00|116.23|113.63|116.49|113.89|116.49|113.89|116.23|113.63|0
1633651690000|2021-10-08 00:08:10|116.61|114.01|116.55|113.95|116.61|114.01|116.55|113.95|0
1633651700000|2021-10-08 00:08:20|116.49|113.89|116.49|113.89|116.49|113.89|116.49|113.89|0
1633651710000|2021-10-08 00:08:30|116.55|113.95|116.49|113.89|116.55|113.95|116.49|113.89|0
1633651720000|2021-10-08 00:08:40|116.55|113.95|116.42|113.82|116.55|113.95|116.42|113.82|0
1633651730000|2021-10-08 00:08:50|116.49|113.89|116.42|113.82|116.49|113.89|116.42|113.82|0
1633651740000|2021-10-08 00:09:00|116.49|113.89|116.49|113.89|116.49|113.89|116.42|113.82|0
1633651750000|2021-10-08 00:09:10|116.42|113.82|116.49|113.89|116.49|113.89|116.42|113.82|0
1633651770000|2021-10-08 00:09:30|116.55|113.95|116.74|114.14|116.74|114.14|116.55|113.95|0
1633651780000|2021-10-08 00:09:40|116.8|114.2|116.93|114.33|116.93|114.33|116.8|114.2|0
1633651790000|2021-10-08 00:09:50|116.99|114.39|116.99|114.39|117.06|114.46|116.99|114.39|0
1633651800000|2021-10-08 00:10:00|116.93|114.33|116.99|114.39|116.99|114.39|116.87|114.27|0
1633651810000|2021-10-08 00:10:10|116.93|114.33|117.06|114.46|117.06|114.46|116.93|114.33|0
1633651820000|2021-10-08 00:10:20|116.99|114.39|117.06|114.46|117.12|114.52|116.99|114.39|0
1633651830000|2021-10-08 00:10:30|117.12|114.52|117.12|114.52|117.12|114.52|117.06|114.46|0
1633651840000|2021-10-08 00:10:40|117.18|114.58|117.25|114.65|117.25|114.65|117.18|114.58|0
1633651850000|2021-10-08 00:10:50|117.31|114.71|117.47|114.87|117.47|114.87|117.31|114.71|0
1633651860000|2021-10-08 00:11:00|117.57|114.97|117.76|115.16|117.76|115.16|117.57|114.97|0
1633651870000|2021-10-08 00:11:10|117.7|115.1|117.5|114.9|117.7|115.1|117.5|114.9|0
1633651880000|2021-10-08 00:11:20|117.47|114.87|117.38|114.78|117.47|114.87|117.38|114.78|0
1633651890000|2021-10-08 00:11:30|117.44|114.84|117.44|114.84|117.44|114.84|117.44|114.84|0
1633651900000|2021-10-08 00:11:40|117.5|114.9|117.38|114.78|117.5|114.9|117.38|114.78|0
1633651910000|2021-10-08 00:11:50|117.31|114.71|117.38|114.78|117.38|114.78|117.31|114.71|0
1633651920000|2021-10-08 00:12:00|117.31|114.71|117.31|114.71|117.31|114.71|117.31|114.71|0
1633651930000|2021-10-08 00:12:10|117.28|114.68|117.18|114.58|117.28|114.68|117.18|114.58|0
1633651940000|2021-10-08 00:12:20|117.12|114.52|117.12|114.52|117.12|114.52|117.06|114.46|0
1633651950000|2021-10-08 00:12:30|117.06|114.46|117.09|114.49|117.09|114.49|117.06|114.46|0
1633651960000|2021-10-08 00:12:40|117.12|114.52|117.12|114.52|117.12|114.52|117.12|114.52|0
1633651970000|2021-10-08 00:12:50|117.06|114.46|116.99|114.39|117.06|114.46|116.99|114.39|0
1633651980000|2021-10-08 00:13:00|117.12|114.52|117.18|114.58|117.18|114.58|117.12|114.52|0
1633651990000|2021-10-08 00:13:10|117.12|114.52|117.09|114.49|117.12|114.52|117.09|114.49|0
1633652000000|2021-10-08 00:13:20|117.06|114.46|117.12|114.52|117.12|114.52|117.06|114.46|0
1633652010000|2021-10-08 00:13:30|117.06|114.46|116.99|114.39|117.12|114.52|116.99|114.39|0
1633652020000|2021-10-08 00:13:40|116.93|114.33|116.99|114.39|116.99|114.39|116.93|114.33|0
1633652030000|2021-10-08 00:13:50|117.06|114.46|117.12|114.52|117.12|114.52|117.06|114.46|0
1633652040000|2021-10-08 00:14:00|117.18|114.58|117.18|114.58|117.18|114.58|117.09|114.49|0
1633652050000|2021-10-08 00:14:10|117.31|114.71|117.37|114.77|117.37|114.77|117.31|114.71|0
1633652060000|2021-10-08 00:14:20|117.31|114.71|117.37|114.77|117.37|114.77|117.31|114.71|0
1633652070000|2021-10-08 00:14:30|117.41|114.81|117.37|114.77|117.41|114.81|117.37|114.77|0
1633652080000|2021-10-08 00:14:40|117.44|114.84|117.57|114.97|117.57|114.97|117.44|114.84|0
1633652090000|2021-10-08 00:14:50|117.6|115|117.63|115.03|117.63|115.03|117.57|114.97|0
1633652100000|2021-10-08 00:15:00|117.66|115.06|117.5|114.9|117.66|115.06|117.44|114.84|0
1633652110000|2021-10-08 00:15:10|117.57|114.97|117.37|114.77|117.57|114.97|117.37|114.77|0
1633652120000|2021-10-08 00:15:20|117.31|114.71|117.5|114.9|117.5|114.9|117.25|114.65|0
1633652140000|2021-10-08 00:15:40|117.69|115.09|117.69|115.09|117.69|115.09|117.69|115.09|0
1633652150000|2021-10-08 00:15:50|117.76|115.16|117.76|115.16|117.82|115.22|117.76|115.16|0
1633652160000|2021-10-08 00:16:00|117.82|115.22|117.95|115.35|117.95|115.35|117.82|115.22|0
1633652170000|2021-10-08 00:16:10|117.89|115.29|117.76|115.16|117.89|115.29|117.76|115.16|0
1633652180000|2021-10-08 00:16:20|117.82|115.22|117.89|115.29|117.89|115.29|117.82|115.22|0
1633652190000|2021-10-08 00:16:30|117.82|115.22|117.95|115.35|118.01|115.41|117.82|115.22|0
1633652200000|2021-10-08 00:16:40|117.89|115.29|117.88|115.28|117.95|115.35|117.88|115.28|0
1633652210000|2021-10-08 00:16:50|117.82|115.22|117.92|115.32|117.92|115.32|117.82|115.22|0
1633652220000|2021-10-08 00:17:00|117.88|115.28|118.05|115.45|118.08|115.48|117.88|115.28|0
1633652230000|2021-10-08 00:17:10|118.08|115.48|118.14|115.54|118.14|115.54|118.08|115.48|0
1633652240000|2021-10-08 00:17:20|118.21|115.61|118.27|115.67|118.33|115.73|118.21|115.61|0
1633652250000|2021-10-08 00:17:30|118.21|115.61|118.21|115.61|118.21|115.61|118.17|115.57|0
1633652260000|2021-10-08 00:17:40|118.27|115.67|118.33|115.73|118.33|115.73|118.27|115.67|0
1633652270000|2021-10-08 00:17:50|118.27|115.67|118.27|115.67|118.27|115.67|118.21|115.61|0
1633652280000|2021-10-08 00:18:00|118.33|115.73|118.21|115.61|118.33|115.73|118.21|115.61|0
1633652290000|2021-10-08 00:18:10|118.4|115.8|118.4|115.8|118.4|115.8|118.4|115.8|0
1633652300000|2021-10-08 00:18:20|118.33|115.73|118.21|115.61|118.33|115.73|118.21|115.61|0
1633652310000|2021-10-08 00:18:30|118.2|115.6|118.33|115.73|118.33|115.73|118.2|115.6|0
1633652320000|2021-10-08 00:18:40|118.27|115.67|118.3|115.7|118.33|115.73|118.27|115.67|0
1633652330000|2021-10-08 00:18:50|118.27|115.67|118.14|115.54|118.27|115.67|118.14|115.54|0
1633652340000|2021-10-08 00:19:00|118.2|115.6|118.2|115.6|118.2|115.6|118.14|115.54|0
1633652350000|2021-10-08 00:19:10|118.14|115.54|118.11|115.51|118.14|115.54|118.11|115.51|0
1633652360000|2021-10-08 00:19:20|118.14|115.54|118.01|115.41|118.14|115.54|118.01|115.41|0
1633652370000|2021-10-08 00:19:30|118.08|115.48|118.11|115.51|118.14|115.54|118.08|115.48|0
1633652380000|2021-10-08 00:19:40|118.14|115.54|118.08|115.48|118.14|115.54|118.08|115.48|0
1633652390000|2021-10-08 00:19:50|118.01|115.41|118.08|115.48|118.08|115.48|118.01|115.41|0
1633652400000|2021-10-08 00:20:00|118.14|115.54|118.14|115.54|118.14|115.54|118.14|115.54|0
1633652410000|2021-10-08 00:20:10|118.08|115.48|118.27|115.67|118.27|115.67|118.08|115.48|0
1633652420000|2021-10-08 00:20:20|118.33|115.73|118.33|115.73|118.4|115.8|118.33|115.73|0
1633652430000|2021-10-08 00:20:30|118.4|115.8|118.33|115.73|118.4|115.8|118.33|115.73|0
1633652440000|2021-10-08 00:20:40|118.4|115.8|118.46|115.86|118.46|115.86|118.4|115.8|0
1633652450000|2021-10-08 00:20:50|118.53|115.93|118.46|115.86|118.53|115.93|118.46|115.86|0
1633652460000|2021-10-08 00:21:00|118.53|115.93|118.46|115.86|118.53|115.93|118.46|115.86|0
1633652470000|2021-10-08 00:21:10|118.53|115.93|118.46|115.86|118.53|115.93|118.46|115.86|0
1633652480000|2021-10-08 00:21:20|118.4|115.8|118.53|115.93|118.53|115.93|118.4|115.8|0
1633652490000|2021-10-08 00:21:30|118.4|115.8|118.4|115.8|118.46|115.86|118.4|115.8|0
1633652500000|2021-10-08 00:21:40|118.33|115.73|118.37|115.77|118.4|115.8|118.33|115.73|0
1633652510000|2021-10-08 00:21:50|118.33|115.73|118.2|115.6|118.33|115.73|118.2|115.6|0
1633652520000|2021-10-08 00:22:00|118.14|115.54|118.33|115.73|118.33|115.73|118.14|115.54|0
1633652530000|2021-10-08 00:22:10|118.27|115.67|118.2|115.6|118.27|115.67|118.2|115.6|0
1633652540000|2021-10-08 00:22:20|118.24|115.64|118.14|115.54|118.24|115.64|118.14|115.54|0
1633652560000|2021-10-08 00:22:40|118.2|115.6|118.27|115.67|118.27|115.67|118.2|115.6|0
1633652570000|2021-10-08 00:22:50|118.33|115.73|118.27|115.67|118.33|115.73|118.27|115.67|0
1633652580000|2021-10-08 00:23:00|118.24|115.64|118.27|115.67|118.27|115.67|118.24|115.64|0
1633652590000|2021-10-08 00:23:10|118.2|115.6|118.2|115.6|118.2|115.6|118.2|115.6|0
1633652600000|2021-10-08 00:23:20|118.27|115.67|118.14|115.54|118.27|115.67|118.14|115.54|0
1633652610000|2021-10-08 00:23:30|118.07|115.47|118.07|115.47|118.07|115.47|118.01|115.41|0
1633652620000|2021-10-08 00:23:40|118.14|115.54|118.17|115.57|118.17|115.57|118.14|115.54|0
1633652630000|2021-10-08 00:23:50|118.14|115.54|118.07|115.47|118.17|115.57|118.07|115.47|0
1633652640000|2021-10-08 00:24:00|118.04|115.44|118.07|115.47|118.07|115.47|118.04|115.44|0
1633652650000|2021-10-08 00:24:10|118.01|115.41|118.07|115.47|118.07|115.47|118.01|115.41|0
1633652660000|2021-10-08 00:24:20|118.01|115.41|118.01|115.41|118.01|115.41|117.95|115.35|0
1633652670000|2021-10-08 00:24:30|117.95|115.35|117.95|115.35|117.95|115.35|117.95|115.35|0
1633652680000|2021-10-08 00:24:40|117.88|115.28|117.88|115.28|117.95|115.35|117.88|115.28|0
1633652690000|2021-10-08 00:24:50|117.82|115.22|117.75|115.15|117.82|115.22|117.75|115.15|0
1633652700000|2021-10-08 00:25:00|117.69|115.09|117.75|115.15|117.75|115.15|117.69|115.09|0
1633652710000|2021-10-08 00:25:10|117.82|115.22|117.91|115.31|117.91|115.31|117.82|115.22|0
1633652720000|2021-10-08 00:25:20|117.95|115.35|117.82|115.22|117.95|115.35|117.82|115.22|0
1633652730000|2021-10-08 00:25:30|117.75|115.15|117.69|115.09|117.75|115.15|117.69|115.09|0
1633652740000|2021-10-08 00:25:40|117.62|115.02|117.56|114.96|117.69|115.09|117.56|114.96|0
1633652750000|2021-10-08 00:25:50|117.53|114.93|117.5|114.9|117.56|114.96|117.5|114.9|0
1633652760000|2021-10-08 00:26:00|117.56|114.96|117.3|114.7|117.56|114.96|117.3|114.7|0
1633652770000|2021-10-08 00:26:10|117.24|114.64|117.24|114.64|117.24|114.64|117.24|114.64|0
1633652780000|2021-10-08 00:26:20|117.3|114.7|117.37|114.77|117.37|114.77|117.3|114.7|0
1633652790000|2021-10-08 00:26:30|117.3|114.7|117.3|114.7|117.3|114.7|117.24|114.64|0
1633652800000|2021-10-08 00:26:40|117.34|114.74|117.24|114.64|117.37|114.77|117.24|114.64|0
1633652810000|2021-10-08 00:26:50|117.3|114.7|117.24|114.64|117.3|114.7|117.24|114.64|0
1633652820000|2021-10-08 00:27:00|117.3|114.7|117.24|114.64|117.3|114.7|117.24|114.64|0
1633652830000|2021-10-08 00:27:10|117.3|114.7|117.24|114.64|117.3|114.7|117.24|114.64|0
1633652840000|2021-10-08 00:27:20|117.3|114.7|116.86|114.26|117.3|114.7|116.86|114.26|0
1633652850000|2021-10-08 00:27:30|116.73|114.13|116.99|114.39|116.99|114.39|116.73|114.13|0
1633652860000|2021-10-08 00:27:40|117.11|114.51|117.05|114.45|117.11|114.51|117.05|114.45|0
1633652870000|2021-10-08 00:27:50|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633652880000|2021-10-08 00:28:00|117.05|114.45|116.99|114.39|117.05|114.45|116.92|114.32|0
1633652890000|2021-10-08 00:28:10|117.18|114.58|117.24|114.64|117.24|114.64|117.18|114.58|0
1633652900000|2021-10-08 00:28:20|117.21|114.61|117.24|114.64|117.24|114.64|117.18|114.58|0
1633652910000|2021-10-08 00:28:30|117.3|114.7|117.24|114.64|117.3|114.7|117.18|114.58|0
1633652930000|2021-10-08 00:28:50|117.18|114.58|117.11|114.51|117.18|114.58|117.11|114.51|0
1633652940000|2021-10-08 00:29:00|117.18|114.58|117.11|114.51|117.21|114.61|117.11|114.51|0
1633652950000|2021-10-08 00:29:10|117.24|114.64|117.24|114.64|117.24|114.64|117.24|114.64|0
1633652960000|2021-10-08 00:29:20|117.27|114.67|117.3|114.7|117.3|114.7|117.24|114.64|0
1633652970000|2021-10-08 00:29:30|117.24|114.64|117.37|114.77|117.37|114.77|117.24|114.64|0
1633652980000|2021-10-08 00:29:40|117.43|114.83|117.3|114.7|117.43|114.83|117.3|114.7|0
1633652990000|2021-10-08 00:29:50|117.24|114.64|117.3|114.7|117.3|114.7|117.24|114.64|0
1633653000000|2021-10-08 00:30:00|117.37|114.77|117.37|114.77|117.37|114.77|117.3|114.7|0
1633653010000|2021-10-08 00:30:10|117.24|114.64|117.18|114.58|117.24|114.64|117.18|114.58|0
1633653020000|2021-10-08 00:30:20|117.11|114.51|117.11|114.51|117.18|114.58|117.11|114.51|0
1633653030000|2021-10-08 00:30:30|117.18|114.58|117.11|114.51|117.18|114.58|117.11|114.51|0
1633653040000|2021-10-08 00:30:40|117.05|114.45|116.92|114.32|117.05|114.45|116.92|114.32|0
1633653050000|2021-10-08 00:30:50|116.98|114.38|117.11|114.51|117.11|114.51|116.98|114.38|0
1633653060000|2021-10-08 00:31:00|117.05|114.45|116.98|114.38|117.05|114.45|116.98|114.38|0
1633653070000|2021-10-08 00:31:10|116.92|114.32|116.92|114.32|116.92|114.32|116.86|114.26|0
1633653080000|2021-10-08 00:31:20|116.86|114.26|116.98|114.38|116.98|114.38|116.86|114.26|0
1633653090000|2021-10-08 00:31:30|116.92|114.32|116.98|114.38|116.98|114.38|116.92|114.32|0
1633653100000|2021-10-08 00:31:40|117.02|114.42|116.98|114.38|117.05|114.45|116.98|114.38|0
1633653110000|2021-10-08 00:31:50|117.05|114.45|117.11|114.51|117.11|114.51|117.05|114.45|0
1633653120000|2021-10-08 00:32:00|116.98|114.38|117.05|114.45|117.05|114.45|116.92|114.32|0
1633653130000|2021-10-08 00:32:10|116.98|114.38|117.05|114.45|117.05|114.45|116.98|114.38|0
1633653140000|2021-10-08 00:32:20|117.11|114.51|117.05|114.45|117.11|114.51|117.05|114.45|0
1633653150000|2021-10-08 00:32:30|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1633653160000|2021-10-08 00:32:40|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633653170000|2021-10-08 00:32:50|117.08|114.48|117.14|114.54|117.14|114.54|117.08|114.48|0
1633653180000|2021-10-08 00:33:00|117.11|114.51|117.11|114.51|117.11|114.51|117.08|114.48|0
1633653190000|2021-10-08 00:33:10|117.17|114.57|117.24|114.64|117.24|114.64|117.17|114.57|0
1633653200000|2021-10-08 00:33:20|117.3|114.7|117.37|114.77|117.37|114.77|117.3|114.7|0
1633653210000|2021-10-08 00:33:30|117.43|114.83|117.49|114.89|117.53|114.93|117.43|114.83|0
1633653220000|2021-10-08 00:33:40|117.46|114.86|117.53|114.93|117.53|114.93|117.46|114.86|0
1633653230000|2021-10-08 00:33:50|117.49|114.89|117.43|114.83|117.49|114.89|117.43|114.83|0
1633653240000|2021-10-08 00:34:00|117.49|114.89|117.43|114.83|117.49|114.89|117.43|114.83|0
1633653250000|2021-10-08 00:34:10|117.36|114.76|117.3|114.7|117.36|114.76|117.3|114.7|0
1633653260000|2021-10-08 00:34:20|117.36|114.76|117.43|114.83|117.43|114.83|117.36|114.76|0
1633653270000|2021-10-08 00:34:30|117.49|114.89|117.49|114.89|117.56|114.96|117.49|114.89|0
1633653280000|2021-10-08 00:34:40|117.53|114.93|117.56|114.96|117.56|114.96|117.49|114.89|0
1633653290000|2021-10-08 00:34:50|117.68|115.08|117.56|114.96|117.68|115.08|117.56|114.96|0
1633653300000|2021-10-08 00:35:00|117.49|114.89|117.56|114.96|117.56|114.96|117.49|114.89|0
1633653310000|2021-10-08 00:35:10|117.62|115.02|117.75|115.15|117.75|115.15|117.62|115.02|0
1633653320000|2021-10-08 00:35:20|117.81|115.21|117.88|115.28|117.88|115.28|117.81|115.21|0
1633653330000|2021-10-08 00:35:30|117.91|115.31|117.94|115.34|117.94|115.34|117.88|115.28|0
1633653340000|2021-10-08 00:35:40|118|115.4|118.07|115.47|118.07|115.47|118|115.4|0
1633653350000|2021-10-08 00:35:50|118.1|115.5|117.94|115.34|118.1|115.5|117.94|115.34|0
1633653360000|2021-10-08 00:36:00|117.91|115.31|117.94|115.34|117.94|115.34|117.91|115.31|0
1633653370000|2021-10-08 00:36:10|117.91|115.31|117.88|115.28|117.94|115.34|117.88|115.28|0
1633653380000|2021-10-08 00:36:20|117.94|115.34|118|115.4|118|115.4|117.94|115.34|0
1633653390000|2021-10-08 00:36:30|117.94|115.34|118|115.4|118|115.4|117.94|115.34|0
1633653400000|2021-10-08 00:36:40|117.94|115.34|117.91|115.31|117.94|115.34|117.88|115.28|0
1633653410000|2021-10-08 00:36:50|117.88|115.28|117.81|115.21|117.88|115.28|117.81|115.21|0
1633653420000|2021-10-08 00:37:00|117.88|115.28|117.81|115.21|117.88|115.28|117.81|115.21|0
1633653430000|2021-10-08 00:37:10|117.75|115.15|117.62|115.02|117.81|115.21|117.62|115.02|0
1633653440000|2021-10-08 00:37:20|117.56|114.96|117.43|114.83|117.56|114.96|117.43|114.83|0
1633653450000|2021-10-08 00:37:30|117.49|114.89|117.43|114.83|117.49|114.89|117.43|114.83|0
1633653460000|2021-10-08 00:37:40|117.49|114.89|117.43|114.83|117.49|114.89|117.43|114.83|0
1633653470000|2021-10-08 00:37:50|117.46|114.86|117.43|114.83|117.46|114.86|117.43|114.83|0
1633653480000|2021-10-08 00:38:00|117.36|114.76|117.17|114.57|117.36|114.76|117.17|114.57|0
1633653490000|2021-10-08 00:38:10|117.11|114.51|116.98|114.38|117.11|114.51|116.98|114.38|0
1633653500000|2021-10-08 00:38:20|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1633653510000|2021-10-08 00:38:30|116.98|114.38|116.98|114.38|116.98|114.38|116.95|114.35|0
1633653520000|2021-10-08 00:38:40|117.01|114.41|117.04|114.44|117.11|114.51|117.01|114.41|0
1633653530000|2021-10-08 00:38:50|116.98|114.38|116.92|114.32|116.98|114.38|116.85|114.25|0
1633653540000|2021-10-08 00:39:00|116.85|114.25|116.92|114.32|116.92|114.32|116.85|114.25|0
1633653550000|2021-10-08 00:39:10|116.85|114.25|116.85|114.25|116.92|114.32|116.85|114.25|0
1633653560000|2021-10-08 00:39:20|116.79|114.19|116.73|114.13|116.79|114.19|116.73|114.13|0
1633653570000|2021-10-08 00:39:30|116.79|114.19|116.92|114.32|116.92|114.32|116.79|114.19|0
1633653580000|2021-10-08 00:39:40|116.85|114.25|116.98|114.38|116.98|114.38|116.85|114.25|0
1633653590000|2021-10-08 00:39:50|116.92|114.32|116.95|114.35|116.98|114.38|116.92|114.32|0
1633653600000|2021-10-08 00:40:00|116.76|114.16|116.57|113.97|116.76|114.16|116.57|113.97|0
1633653610000|2021-10-08 00:40:10|116.47|113.87|116.41|113.81|116.47|113.87|116.28|113.68|0
1633653620000|2021-10-08 00:40:20|116.34|113.74|116.28|113.68|116.34|113.74|116.28|113.68|0
1633653630000|2021-10-08 00:40:30|116.22|113.62|116|113.4|116.22|113.62|116|113.4|0
1633653640000|2021-10-08 00:40:40|115.96|113.36|116.09|113.49|116.15|113.55|115.96|113.36|0
1633653650000|2021-10-08 00:40:50|116.15|113.55|116.22|113.62|116.22|113.62|116.15|113.55|0
1633653660000|2021-10-08 00:41:00|116.28|113.68|116.15|113.55|116.28|113.68|116.15|113.55|0
1633653670000|2021-10-08 00:41:10|116.22|113.62|116.15|113.55|116.28|113.68|116.15|113.55|0
1633653680000|2021-10-08 00:41:20|116.09|113.49|115.96|113.36|116.09|113.49|115.96|113.36|0
1633653690000|2021-10-08 00:41:30|115.9|113.3|116.06|113.46|116.06|113.46|115.9|113.3|0
1633653700000|2021-10-08 00:41:40|116.03|113.43|115.9|113.3|116.03|113.43|115.9|113.3|0
1633653710000|2021-10-08 00:41:50|115.87|113.27|115.9|113.3|115.9|113.3|115.84|113.24|0
1633653720000|2021-10-08 00:42:00|115.96|113.36|115.84|113.24|115.96|113.36|115.84|113.24|0
1633653730000|2021-10-08 00:42:10|115.9|113.3|115.9|113.3|115.96|113.36|115.9|113.3|0
1633653740000|2021-10-08 00:42:20|115.84|113.24|115.9|113.3|115.96|113.36|115.84|113.24|0
1633653750000|2021-10-08 00:42:30|115.84|113.24|115.87|113.27|115.87|113.27|115.84|113.24|0
1633653760000|2021-10-08 00:42:40|115.84|113.24|115.9|113.3|115.9|113.3|115.84|113.24|0
1633653770000|2021-10-08 00:42:50|115.96|113.36|116.09|113.49|116.09|113.49|115.96|113.36|0
1633653790000|2021-10-08 00:43:10|116.03|113.43|116.09|113.49|116.15|113.55|116.03|113.43|0
1633653800000|2021-10-08 00:43:20|116.06|113.46|116.03|113.43|116.09|113.49|116.03|113.43|0
1633653810000|2021-10-08 00:43:30|116.09|113.49|116.15|113.55|116.15|113.55|116.09|113.49|0
1633653820000|2021-10-08 00:43:40|116.22|113.62|116.22|113.62|116.28|113.68|116.22|113.62|0
1633653840000|2021-10-08 00:44:00|116.25|113.65|116.15|113.55|116.25|113.65|116.15|113.55|0
1633653850000|2021-10-08 00:44:10|116.22|113.62|116.22|113.62|116.22|113.62|116.22|113.62|0
1633653870000|2021-10-08 00:44:30|116.28|113.68|116.21|113.61|116.28|113.68|116.21|113.61|0
1633653880000|2021-10-08 00:44:40|116.25|113.65|116.34|113.74|116.34|113.74|116.21|113.61|0
1633653890000|2021-10-08 00:44:50|116.28|113.68|116.4|113.8|116.4|113.8|116.28|113.68|0
1633653900000|2021-10-08 00:45:00|116.34|113.74|116.34|113.74|116.4|113.8|116.34|113.74|0
1633653910000|2021-10-08 00:45:10|116.4|113.8|116.4|113.8|116.4|113.8|116.34|113.74|0
1633653920000|2021-10-08 00:45:20|116.47|113.87|116.47|113.87|116.47|113.87|116.47|113.87|0
1633653930000|2021-10-08 00:45:30|116.4|113.8|116.4|113.8|116.47|113.87|116.4|113.8|0
1633653940000|2021-10-08 00:45:40|116.34|113.74|116.28|113.68|116.34|113.74|116.28|113.68|0
1633653950000|2021-10-08 00:45:50|116.34|113.74|116.28|113.68|116.34|113.74|116.28|113.68|0
1633653960000|2021-10-08 00:46:00|116.25|113.65|116.15|113.55|116.25|113.65|116.15|113.55|0
1633653970000|2021-10-08 00:46:10|116.09|113.49|116.06|113.46|116.09|113.49|116.06|113.46|0
1633653980000|2021-10-08 00:46:20|116.09|113.49|116.02|113.42|116.09|113.49|115.96|113.36|0
1633653990000|2021-10-08 00:46:30|116.09|113.49|116.02|113.42|116.09|113.49|116.02|113.42|0
1633654000000|2021-10-08 00:46:40|116.15|113.55|116.21|113.61|116.28|113.68|116.15|113.55|0
1633654010000|2021-10-08 00:46:50|116.15|113.55|116.21|113.61|116.21|113.61|116.15|113.55|0
1633654020000|2021-10-08 00:47:00|116.28|113.68|116.21|113.61|116.28|113.68|116.21|113.61|0
1633654030000|2021-10-08 00:47:10|116.15|113.55|116.12|113.52|116.15|113.55|116.12|113.52|0
1633654040000|2021-10-08 00:47:20|116.15|113.55|116.15|113.55|116.18|113.58|116.15|113.55|0
1633654050000|2021-10-08 00:47:30|116.18|113.58|116.21|113.61|116.21|113.61|116.18|113.58|0
1633654060000|2021-10-08 00:47:40|116.15|113.55|116.18|113.58|116.18|113.58|116.15|113.55|0
1633654070000|2021-10-08 00:47:50|116.21|113.61|116.21|113.61|116.21|113.61|116.21|113.61|0
1633654080000|2021-10-08 00:48:00|116.15|113.55|116.15|113.55|116.15|113.55|116.15|113.55|0
1633654090000|2021-10-08 00:48:10|116.09|113.49|116.15|113.55|116.15|113.55|116.02|113.42|0
1633654100000|2021-10-08 00:48:20|116.09|113.49|116.09|113.49|116.15|113.55|116.09|113.49|0
1633654120000|2021-10-08 00:48:40|116.15|113.55|116.09|113.49|116.15|113.55|116.02|113.42|0
1633654130000|2021-10-08 00:48:50|116.02|113.42|116.02|113.42|116.02|113.42|115.96|113.36|0
1633654140000|2021-10-08 00:49:00|115.99|113.39|116.02|113.42|116.02|113.42|115.96|113.36|0
1633654160000|2021-10-08 00:49:20|116.09|113.49|116.09|113.49|116.09|113.49|116.09|113.49|0
1633654170000|2021-10-08 00:49:30|116.15|113.55|116.15|113.55|116.15|113.55|116.09|113.49|0
1633654180000|2021-10-08 00:49:40|116.09|113.49|116.09|113.49|116.12|113.52|116.09|113.49|0
1633654190000|2021-10-08 00:49:50|116.06|113.46|116.09|113.49|116.09|113.49|116.06|113.46|0
1633654200000|2021-10-08 00:50:00|116.02|113.42|115.99|113.39|116.02|113.42|115.99|113.39|0
1633654210000|2021-10-08 00:50:10|115.96|113.36|116.02|113.42|116.06|113.46|115.96|113.36|0
1633654220000|2021-10-08 00:50:20|115.99|113.39|116.02|113.42|116.02|113.42|115.99|113.39|0
1633654230000|2021-10-08 00:50:30|115.96|113.36|116.02|113.42|116.02|113.42|115.96|113.36|0
1633654240000|2021-10-08 00:50:40|116.09|113.49|116.09|113.49|116.15|113.55|116.09|113.49|0
1633654250000|2021-10-08 00:50:50|116.15|113.55|116.15|113.55|116.15|113.55|116.15|113.55|0
1633654260000|2021-10-08 00:51:00|116.18|113.58|116.15|113.55|116.18|113.58|116.15|113.55|0
1633654270000|2021-10-08 00:51:10|116.21|113.61|116.15|113.55|116.21|113.61|116.15|113.55|0
1633654290000|2021-10-08 00:51:30|116.09|113.49|116.02|113.42|116.09|113.49|116.02|113.42|0
1633654310000|2021-10-08 00:51:50|115.96|113.36|116.02|113.42|116.02|113.42|115.96|113.36|0
1633654320000|2021-10-08 00:52:00|116.08|113.48|116.02|113.42|116.08|113.48|115.96|113.36|0
1633654330000|2021-10-08 00:52:10|115.96|113.36|115.96|113.36|115.96|113.36|115.96|113.36|0
1633654340000|2021-10-08 00:52:20|116.02|113.42|115.99|113.39|116.02|113.42|115.99|113.39|0
1633654350000|2021-10-08 00:52:30|115.96|113.36|116.02|113.42|116.02|113.42|115.96|113.36|0
1633654360000|2021-10-08 00:52:40|115.96|113.36|115.89|113.29|115.96|113.36|115.89|113.29|0
1633654370000|2021-10-08 00:52:50|115.83|113.23|115.83|113.23|115.89|113.29|115.83|113.23|0
1633654380000|2021-10-08 00:53:00|115.89|113.29|115.83|113.23|115.89|113.29|115.83|113.23|0
1633654390000|2021-10-08 00:53:10|115.77|113.17|115.83|113.23|115.83|113.23|115.77|113.17|0
1633654400000|2021-10-08 00:53:20|115.89|113.29|115.89|113.29|115.89|113.29|115.89|113.29|0
1633654410000|2021-10-08 00:53:30|115.86|113.26|115.86|113.26|115.89|113.29|115.86|113.26|0
1633654420000|2021-10-08 00:53:40|115.89|113.29|115.96|113.36|116.02|113.42|115.89|113.29|0
1633654430000|2021-10-08 00:53:50|116.02|113.42|116.08|113.48|116.08|113.48|116.02|113.42|0
1633654440000|2021-10-08 00:54:00|116.02|113.42|115.96|113.36|116.02|113.42|115.96|113.36|0
1633654450000|2021-10-08 00:54:10|115.89|113.29|115.96|113.36|115.96|113.36|115.89|113.29|0
1633654460000|2021-10-08 00:54:20|116.02|113.42|116.02|113.42|116.02|113.42|116.02|113.42|0
1633654470000|2021-10-08 00:54:30|116.08|113.48|116.08|113.48|116.08|113.48|116.05|113.45|0
1633654480000|2021-10-08 00:54:40|116.15|113.55|116.08|113.48|116.15|113.55|116.08|113.48|0
1633654490000|2021-10-08 00:54:50|116.15|113.55|116.05|113.45|116.15|113.55|116.02|113.42|0
1633654500000|2021-10-08 00:55:00|116.02|113.42|116.05|113.45|116.05|113.45|116.02|113.42|0
1633654510000|2021-10-08 00:55:10|116.02|113.42|116.02|113.42|116.02|113.42|115.96|113.36|0
1633654520000|2021-10-08 00:55:20|115.96|113.36|116.02|113.42|116.02|113.42|115.96|113.36|0
1633654530000|2021-10-08 00:55:30|115.96|113.36|115.96|113.36|115.96|113.36|115.96|113.36|0
1633654540000|2021-10-08 00:55:40|116.02|113.42|115.96|113.36|116.02|113.42|115.96|113.36|0
1633654550000|2021-10-08 00:55:50|115.77|113.17|115.77|113.17|115.77|113.17|115.77|113.17|0
1633654560000|2021-10-08 00:56:00|115.7|113.1|115.64|113.04|115.7|113.1|115.64|113.04|0
1633654570000|2021-10-08 00:56:10|115.77|113.17|115.77|113.17|115.77|113.17|115.77|113.17|0
1633654580000|2021-10-08 00:56:20|115.7|113.1|115.7|113.1|115.7|113.1|115.64|113.04|0
1633654590000|2021-10-08 00:56:30|115.67|113.07|115.7|113.1|115.7|113.1|115.64|113.04|0
1633654600000|2021-10-08 00:56:40|115.67|113.07|115.58|112.98|115.7|113.1|115.58|112.98|0
1633654610000|2021-10-08 00:56:50|115.64|113.04|115.64|113.04|115.64|113.04|115.58|112.98|0
1633654620000|2021-10-08 00:57:00|115.7|113.1|115.64|113.04|115.7|113.1|115.64|113.04|0
1633654630000|2021-10-08 00:57:10|115.7|113.1|115.77|113.17|115.77|113.17|115.7|113.1|0
1633654640000|2021-10-08 00:57:20|115.7|113.1|115.7|113.1|115.7|113.1|115.7|113.1|0
1633654650000|2021-10-08 00:57:30|115.77|113.17|115.7|113.1|115.77|113.17|115.7|113.1|0
1633654660000|2021-10-08 00:57:40|115.77|113.17|115.83|113.23|115.83|113.23|115.7|113.1|0
1633654670000|2021-10-08 00:57:50|115.77|113.17|115.77|113.17|115.77|113.17|115.7|113.1|0
1633654680000|2021-10-08 00:58:00|115.83|113.23|115.77|113.17|115.83|113.23|115.77|113.17|0
1633654690000|2021-10-08 00:58:10|115.7|113.1|115.64|113.04|115.7|113.1|115.64|113.04|0
1633654700000|2021-10-08 00:58:20|115.7|113.1|115.7|113.1|115.7|113.1|115.67|113.07|0
1633654710000|2021-10-08 00:58:30|115.77|113.17|115.83|113.23|115.83|113.23|115.77|113.17|0
1633654720000|2021-10-08 00:58:40|115.89|113.29|115.89|113.29|115.89|113.29|115.83|113.23|0
1633654730000|2021-10-08 00:58:50|115.83|113.23|115.83|113.23|115.89|113.29|115.83|113.23|0
1633654740000|2021-10-08 00:59:00|115.89|113.29|115.83|113.23|115.89|113.29|115.77|113.17|0
1633654750000|2021-10-08 00:59:10|115.89|113.29|115.86|113.26|115.89|113.29|115.83|113.23|0
1633654760000|2021-10-08 00:59:20|115.83|113.23|115.83|113.23|115.83|113.23|115.77|113.17|0
1633654790000|2021-10-08 00:59:50|115.89|113.29|115.7|113.1|115.89|113.29|115.7|113.1|0
1633654800000|2021-10-08 01:00:00|115.76|113.16|115.64|113.04|115.76|113.16|115.64|113.04|0
1633654810000|2021-10-08 01:00:10|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633654830000|2021-10-08 01:00:30|115.64|113.04|115.64|113.04|115.64|113.04|115.58|112.98|0
1633654840000|2021-10-08 01:00:40|115.58|112.98|115.51|112.91|115.58|112.98|115.51|112.91|0
1633654850000|2021-10-08 01:00:50|115.58|112.98|115.64|113.04|115.64|113.04|115.58|112.98|0
1633654860000|2021-10-08 01:01:00|115.58|112.98|115.58|112.98|115.58|112.98|115.51|112.91|0
1633654870000|2021-10-08 01:01:10|115.64|113.04|115.76|113.16|115.76|113.16|115.64|113.04|0
1633654880000|2021-10-08 01:01:20|115.89|113.29|115.83|113.23|115.89|113.29|115.83|113.23|0
1633654890000|2021-10-08 01:01:30|115.8|113.2|115.76|113.16|115.8|113.2|115.76|113.16|0
1633654900000|2021-10-08 01:01:40|115.7|113.1|115.7|113.1|115.7|113.1|115.64|113.04|0
1633654910000|2021-10-08 01:01:50|115.67|113.07|115.64|113.04|115.7|113.1|115.64|113.04|0
1633654920000|2021-10-08 01:02:00|115.67|113.07|115.76|113.16|115.76|113.16|115.67|113.07|0
1633654930000|2021-10-08 01:02:10|115.7|113.1|115.64|113.04|115.7|113.1|115.64|113.04|0
1633654940000|2021-10-08 01:02:20|115.57|112.97|115.64|113.04|115.64|113.04|115.57|112.97|0
1633654950000|2021-10-08 01:02:30|115.7|113.1|115.76|113.16|115.76|113.16|115.64|113.04|0
1633654960000|2021-10-08 01:02:40|115.83|113.23|115.83|113.23|115.83|113.23|115.76|113.16|0
1633654970000|2021-10-08 01:02:50|115.8|113.2|115.83|113.23|115.83|113.23|115.73|113.13|0
1633654980000|2021-10-08 01:03:00|115.89|113.29|115.83|113.23|115.89|113.29|115.83|113.23|0
1633654990000|2021-10-08 01:03:10|115.89|113.29|115.89|113.29|115.89|113.29|115.89|113.29|0
1633655000000|2021-10-08 01:03:20|115.86|113.26|115.89|113.29|115.89|113.29|115.83|113.23|0
1633655010000|2021-10-08 01:03:30|115.83|113.23|115.83|113.23|115.83|113.23|115.83|113.23|0
1633655020000|2021-10-08 01:03:40|115.76|113.16|115.83|113.23|115.83|113.23|115.76|113.16|0
1633655030000|2021-10-08 01:03:50|115.76|113.16|115.83|113.23|115.83|113.23|115.76|113.16|0
1633655040000|2021-10-08 01:04:00|115.76|113.16|115.8|113.2|115.83|113.23|115.76|113.16|0
1633655050000|2021-10-08 01:04:10|115.83|113.23|115.83|113.23|115.83|113.23|115.76|113.16|0
1633655070000|2021-10-08 01:04:30|115.76|113.16|115.83|113.23|115.83|113.23|115.76|113.16|0
1633655090000|2021-10-08 01:04:50|115.89|113.29|115.89|113.29|115.89|113.29|115.89|113.29|0
1633655100000|2021-10-08 01:05:00|115.83|113.23|115.7|113.1|115.83|113.23|115.7|113.1|0
1633655110000|2021-10-08 01:05:10|115.73|113.13|115.76|113.16|115.76|113.16|115.7|113.1|0
1633655120000|2021-10-08 01:05:20|115.7|113.1|115.76|113.16|115.76|113.16|115.7|113.1|0
1633655130000|2021-10-08 01:05:30|115.8|113.2|115.76|113.16|115.83|113.23|115.76|113.16|0
1633655140000|2021-10-08 01:05:40|115.7|113.1|115.7|113.1|115.76|113.16|115.7|113.1|0
1633655150000|2021-10-08 01:05:50|115.76|113.16|115.76|113.16|115.76|113.16|115.76|113.16|0
1633655160000|2021-10-08 01:06:00|115.7|113.1|115.76|113.16|115.76|113.16|115.7|113.1|0
1633655170000|2021-10-08 01:06:10|115.83|113.23|115.95|113.35|115.95|113.35|115.76|113.16|0
1633655180000|2021-10-08 01:06:20|115.89|113.29|115.95|113.35|116.01|113.41|115.89|113.29|0
1633655190000|2021-10-08 01:06:30|116.01|113.41|116.08|113.48|116.08|113.48|116.01|113.41|0
1633655200000|2021-10-08 01:06:40|116.01|113.41|116.14|113.54|116.14|113.54|116.01|113.41|0
1633655210000|2021-10-08 01:06:50|116.08|113.48|116.14|113.54|116.14|113.54|116.08|113.48|0
1633655220000|2021-10-08 01:07:00|116.08|113.48|116.01|113.41|116.14|113.54|116.01|113.41|0
1633655230000|2021-10-08 01:07:10|115.95|113.35|116.01|113.41|116.01|113.41|115.95|113.35|0
1633655240000|2021-10-08 01:07:20|116.05|113.45|116.01|113.41|116.05|113.45|116.01|113.41|0
1633655250000|2021-10-08 01:07:30|115.95|113.35|116.01|113.41|116.01|113.41|115.95|113.35|0
1633655260000|2021-10-08 01:07:40|116.08|113.48|116.08|113.48|116.08|113.48|116.08|113.48|0
1633655270000|2021-10-08 01:07:50|116.01|113.41|116.08|113.48|116.08|113.48|116.01|113.41|0
1633655280000|2021-10-08 01:08:00|116.01|113.41|115.95|113.35|116.01|113.41|115.95|113.35|0
1633655290000|2021-10-08 01:08:10|116.01|113.41|115.95|113.35|116.01|113.41|115.95|113.35|0
1633655300000|2021-10-08 01:08:20|115.89|113.29|115.82|113.22|115.95|113.35|115.82|113.22|0
1633655310000|2021-10-08 01:08:30|115.89|113.29|115.89|113.29|115.89|113.29|115.89|113.29|0
1633655320000|2021-10-08 01:08:40|115.82|113.22|115.82|113.22|115.82|113.22|115.82|113.22|0
1633655330000|2021-10-08 01:08:50|115.86|113.26|115.76|113.16|115.86|113.26|115.76|113.16|0
1633655340000|2021-10-08 01:09:00|115.82|113.22|115.7|113.1|115.82|113.22|115.7|113.1|0
1633655360000|2021-10-08 01:09:20|115.67|113.07|115.7|113.1|115.7|113.1|115.63|113.03|0
1633655370000|2021-10-08 01:09:30|115.67|113.07|115.76|113.16|115.76|113.16|115.67|113.07|0
1633655380000|2021-10-08 01:09:40|115.82|113.22|115.82|113.22|115.82|113.22|115.82|113.22|0
1633655390000|2021-10-08 01:09:50|115.89|113.29|115.89|113.29|115.89|113.29|115.89|113.29|0
1633655400000|2021-10-08 01:10:00|115.86|113.26|115.76|113.16|115.86|113.26|115.76|113.16|0
1633655410000|2021-10-08 01:10:10|115.79|113.19|115.82|113.22|115.82|113.22|115.79|113.19|0
1633655420000|2021-10-08 01:10:20|115.76|113.16|115.63|113.03|115.76|113.16|115.63|113.03|0
1633655430000|2021-10-08 01:10:30|115.6|113|115.57|112.97|115.6|113|115.57|112.97|0
1633655440000|2021-10-08 01:10:40|115.63|113.03|115.63|113.03|115.67|113.07|115.63|113.03|0
1633655450000|2021-10-08 01:10:50|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1633655460000|2021-10-08 01:11:00|115.63|113.03|115.7|113.1|115.7|113.1|115.63|113.03|0
1633655470000|2021-10-08 01:11:10|115.76|113.16|115.76|113.16|115.82|113.22|115.76|113.16|0
1633655480000|2021-10-08 01:11:20|115.82|113.22|115.76|113.16|115.82|113.22|115.76|113.16|0
1633655490000|2021-10-08 01:11:30|115.79|113.19|115.76|113.16|115.79|113.19|115.76|113.16|0
1633655500000|2021-10-08 01:11:40|115.82|113.22|115.82|113.22|115.82|113.22|115.82|113.22|0
1633655510000|2021-10-08 01:11:50|115.79|113.19|115.82|113.22|115.82|113.22|115.79|113.19|0
1633655520000|2021-10-08 01:12:00|115.89|113.29|116.01|113.41|116.01|113.41|115.89|113.29|0
1633655530000|2021-10-08 01:12:10|116.08|113.48|116.08|113.48|116.08|113.48|116.08|113.48|0
1633655540000|2021-10-08 01:12:20|116.01|113.41|116.01|113.41|116.01|113.41|116.01|113.41|0
1633655550000|2021-10-08 01:12:30|115.95|113.35|115.95|113.35|115.95|113.35|115.95|113.35|0
1633655560000|2021-10-08 01:12:40|115.89|113.29|115.89|113.29|115.89|113.29|115.82|113.22|0
1633655570000|2021-10-08 01:12:50|115.82|113.22|115.82|113.22|115.82|113.22|115.82|113.22|0
1633655580000|2021-10-08 01:13:00|115.76|113.16|115.7|113.1|115.76|113.16|115.7|113.1|0
1633655590000|2021-10-08 01:13:10|115.63|113.03|115.7|113.1|115.7|113.1|115.63|113.03|0
1633655600000|2021-10-08 01:13:20|115.63|113.03|115.67|113.07|115.67|113.07|115.63|113.03|0
1633655610000|2021-10-08 01:13:30|115.7|113.1|115.7|113.1|115.7|113.1|115.63|113.03|0
1633655630000|2021-10-08 01:13:50|115.63|113.03|115.63|113.03|115.7|113.1|115.63|113.03|0
1633655640000|2021-10-08 01:14:00|115.7|113.1|115.63|113.03|115.7|113.1|115.63|113.03|0
1633655650000|2021-10-08 01:14:10|115.51|112.91|115.57|112.97|115.57|112.97|115.51|112.91|0
1633655660000|2021-10-08 01:14:20|115.51|112.91|115.57|112.97|115.57|112.97|115.51|112.91|0
1633655670000|2021-10-08 01:14:30|115.63|113.03|115.69|113.09|115.69|113.09|115.63|113.03|0
1633655680000|2021-10-08 01:14:40|115.63|113.03|115.69|113.09|115.69|113.09|115.63|113.03|0
1633655690000|2021-10-08 01:14:50|115.76|113.16|115.76|113.16|115.76|113.16|115.73|113.13|0
1633655700000|2021-10-08 01:15:00|115.51|112.91|115.44|112.84|115.51|112.91|115.44|112.84|0
1633655710000|2021-10-08 01:15:10|115.51|112.91|115.57|112.97|115.57|112.97|115.51|112.91|0
1633655720000|2021-10-08 01:15:20|115.54|112.94|115.51|112.91|115.57|112.97|115.51|112.91|0
1633655730000|2021-10-08 01:15:30|115.44|112.84|115.44|112.84|115.44|112.84|115.38|112.78|0
1633655740000|2021-10-08 01:15:40|115.38|112.78|115.38|112.78|115.44|112.84|115.38|112.78|0
1633655750000|2021-10-08 01:15:50|115.32|112.72|115.38|112.78|115.38|112.78|115.32|112.72|0
1633655760000|2021-10-08 01:16:00|115.32|112.72|115.13|112.53|115.32|112.72|115.13|112.53|0
1633655770000|2021-10-08 01:16:10|115.22|112.62|115.19|112.59|115.22|112.62|115.19|112.59|0
1633655780000|2021-10-08 01:16:20|115.22|112.62|115.29|112.69|115.29|112.69|115.19|112.59|0
1633655790000|2021-10-08 01:16:30|115.32|112.72|115.38|112.78|115.38|112.78|115.32|112.72|0
1633655800000|2021-10-08 01:16:40|115.32|112.72|115.32|112.72|115.38|112.78|115.32|112.72|0
1633655810000|2021-10-08 01:16:50|115.38|112.78|115.38|112.78|115.38|112.78|115.38|112.78|0
1633655820000|2021-10-08 01:17:00|115.44|112.84|115.5|112.9|115.5|112.9|115.44|112.84|0
1633655830000|2021-10-08 01:17:10|115.57|112.97|115.63|113.03|115.63|113.03|115.57|112.97|0
1633655840000|2021-10-08 01:17:20|115.57|112.97|115.63|113.03|115.69|113.09|115.57|112.97|0
1633655850000|2021-10-08 01:17:30|115.69|113.09|115.76|113.16|115.76|113.16|115.63|113.03|0
1633655860000|2021-10-08 01:17:40|115.82|113.22|115.88|113.28|115.88|113.28|115.82|113.22|0
1633655870000|2021-10-08 01:17:50|115.95|113.35|116.01|113.41|116.01|113.41|115.95|113.35|0
1633655880000|2021-10-08 01:18:00|115.95|113.35|116.01|113.41|116.01|113.41|115.95|113.35|0
1633655900000|2021-10-08 01:18:20|116.07|113.47|116.07|113.47|116.14|113.54|116.07|113.47|0
1633655910000|2021-10-08 01:18:30|116.14|113.54|116.07|113.47|116.14|113.54|116.07|113.47|0
1633655920000|2021-10-08 01:18:40|116.14|113.54|116.07|113.47|116.14|113.54|116.07|113.47|0
1633655930000|2021-10-08 01:18:50|116.1|113.5|116.14|113.54|116.14|113.54|116.07|113.47|0
1633655940000|2021-10-08 01:19:00|116.07|113.47|116.01|113.41|116.07|113.47|116.01|113.41|0
1633655950000|2021-10-08 01:19:10|115.95|113.35|115.88|113.28|115.95|113.35|115.88|113.28|0
1633655960000|2021-10-08 01:19:20|115.95|113.35|116.01|113.41|116.01|113.41|115.95|113.35|0
1633655970000|2021-10-08 01:19:30|115.95|113.35|115.82|113.22|115.95|113.35|115.82|113.22|0
1633655980000|2021-10-08 01:19:40|115.76|113.16|115.82|113.22|115.82|113.22|115.76|113.16|0
1633655990000|2021-10-08 01:19:50|115.76|113.16|115.73|113.13|115.76|113.16|115.73|113.13|0
1633656000000|2021-10-08 01:20:00|115.76|113.16|115.54|112.94|115.76|113.16|115.54|112.94|0
1633656010000|2021-10-08 01:20:10|115.57|112.97|115.66|113.06|115.66|113.06|115.57|112.97|0
1633656020000|2021-10-08 01:20:20|115.69|113.09|115.69|113.09|115.69|113.09|115.69|113.09|0
1633656030000|2021-10-08 01:20:30|115.66|113.06|115.57|112.97|115.66|113.06|115.57|112.97|0
1633656040000|2021-10-08 01:20:40|115.63|113.03|115.6|113|115.63|113.03|115.6|113|0
1633656050000|2021-10-08 01:20:50|115.63|113.03|115.75|113.15|115.75|113.15|115.63|113.03|0
1633656060000|2021-10-08 01:21:00|115.69|113.09|115.69|113.09|115.75|113.15|115.69|113.09|0
1633656070000|2021-10-08 01:21:10|115.75|113.15|115.94|113.34|115.94|113.34|115.75|113.15|0
1633656080000|2021-10-08 01:21:20|116.01|113.41|116.01|113.41|116.04|113.44|116.01|113.41|0
1633656090000|2021-10-08 01:21:30|116.07|113.47|116.1|113.5|116.1|113.5|116.07|113.47|0
1633656100000|2021-10-08 01:21:40|116.07|113.47|116.01|113.41|116.07|113.47|116.01|113.41|0
1633656110000|2021-10-08 01:21:50|115.94|113.34|116.01|113.41|116.01|113.41|115.94|113.34|0
1633656120000|2021-10-08 01:22:00|116.07|113.47|116.01|113.41|116.07|113.47|116.01|113.41|0
1633656130000|2021-10-08 01:22:10|115.94|113.34|115.88|113.28|115.94|113.34|115.82|113.22|0
1633656140000|2021-10-08 01:22:20|115.94|113.34|115.94|113.34|115.94|113.34|115.94|113.34|0
1633656150000|2021-10-08 01:22:30|115.88|113.28|115.94|113.34|116.01|113.41|115.88|113.28|0
1633656160000|2021-10-08 01:22:40|116.01|113.41|115.94|113.34|116.01|113.41|115.94|113.34|0
1633656170000|2021-10-08 01:22:50|116.01|113.41|115.94|113.34|116.01|113.41|115.88|113.28|0
1633656180000|2021-10-08 01:23:00|115.88|113.28|115.82|113.22|115.88|113.28|115.82|113.22|0
1633656190000|2021-10-08 01:23:10|115.88|113.28|115.94|113.34|115.94|113.34|115.88|113.28|0
1633656200000|2021-10-08 01:23:20|115.88|113.28|115.75|113.15|115.88|113.28|115.75|113.15|0
1633656210000|2021-10-08 01:23:30|115.79|113.19|115.69|113.09|115.79|113.19|115.69|113.09|0
1633656220000|2021-10-08 01:23:40|115.63|113.03|115.69|113.09|115.69|113.09|115.63|113.03|0
1633656230000|2021-10-08 01:23:50|115.63|113.03|115.82|113.22|115.82|113.22|115.63|113.03|0
1633656240000|2021-10-08 01:24:00|115.75|113.15|115.75|113.15|115.75|113.15|115.75|113.15|0
1633656250000|2021-10-08 01:24:10|115.72|113.12|115.72|113.12|115.72|113.12|115.72|113.12|0
1633656260000|2021-10-08 01:24:20|115.69|113.09|115.69|113.09|115.69|113.09|115.69|113.09|0
1633656270000|2021-10-08 01:24:30|115.75|113.15|115.82|113.22|115.82|113.22|115.75|113.15|0
1633656280000|2021-10-08 01:24:40|115.75|113.15|115.82|113.22|115.88|113.28|115.75|113.15|0
1633656290000|2021-10-08 01:24:50|115.94|113.34|115.94|113.34|115.94|113.34|115.94|113.34|0
1633656300000|2021-10-08 01:25:00|115.98|113.38|115.94|113.34|115.98|113.38|115.88|113.28|0
1633656310000|2021-10-08 01:25:10|116.01|113.41|115.94|113.34|116.01|113.41|115.94|113.34|0
1633656320000|2021-10-08 01:25:20|115.91|113.31|115.88|113.28|115.91|113.31|115.88|113.28|0
1633656330000|2021-10-08 01:25:30|115.85|113.25|115.98|113.38|115.98|113.38|115.85|113.25|0
1633656340000|2021-10-08 01:25:40|115.94|113.34|115.94|113.34|115.94|113.34|115.94|113.34|0
1633656350000|2021-10-08 01:25:50|115.88|113.28|115.94|113.34|115.94|113.34|115.88|113.28|0
1633656360000|2021-10-08 01:26:00|115.97|113.37|115.94|113.34|116.01|113.41|115.94|113.34|0
1633656370000|2021-10-08 01:26:10|116.01|113.41|116.01|113.41|116.01|113.41|115.94|113.34|0
1633656380000|2021-10-08 01:26:20|115.94|113.34|115.94|113.34|116.01|113.41|115.94|113.34|0
1633656390000|2021-10-08 01:26:30|115.88|113.28|115.88|113.28|115.88|113.28|115.88|113.28|0
1633656400000|2021-10-08 01:26:40|115.94|113.34|115.94|113.34|115.94|113.34|115.94|113.34|0
1633656410000|2021-10-08 01:26:50|115.91|113.31|115.88|113.28|115.94|113.34|115.88|113.28|0
1633656420000|2021-10-08 01:27:00|115.94|113.34|115.94|113.34|115.94|113.34|115.94|113.34|0
1633656430000|2021-10-08 01:27:10|115.88|113.28|115.94|113.34|115.94|113.34|115.88|113.28|0
1633656440000|2021-10-08 01:27:20|115.88|113.28|115.88|113.28|115.94|113.34|115.88|113.28|0
1633656450000|2021-10-08 01:27:30|115.81|113.21|115.81|113.21|115.81|113.21|115.75|113.15|0
1633656460000|2021-10-08 01:27:40|115.88|113.28|115.88|113.28|115.88|113.28|115.88|113.28|0
1633656480000|2021-10-08 01:28:00|115.94|113.34|115.88|113.28|115.94|113.34|115.88|113.28|0
1633656490000|2021-10-08 01:28:10|115.94|113.34|115.94|113.34|115.94|113.34|115.94|113.34|0
1633656500000|2021-10-08 01:28:20|115.88|113.28|115.85|113.25|115.94|113.34|115.85|113.25|0
1633656510000|2021-10-08 01:28:30|115.88|113.28|115.94|113.34|115.94|113.34|115.88|113.28|0
1633656520000|2021-10-08 01:28:40|115.97|113.37|116|113.4|116|113.4|115.94|113.34|0
1633656530000|2021-10-08 01:28:50|116.1|113.5|116.07|113.47|116.1|113.5|116.07|113.47|0
1633656540000|2021-10-08 01:29:00|116|113.4|115.94|113.34|116|113.4|115.94|113.34|0
1633656550000|2021-10-08 01:29:10|115.97|113.37|115.88|113.28|115.97|113.37|115.88|113.28|0
1633656570000|2021-10-08 01:29:30|115.94|113.34|115.94|113.34|115.94|113.34|115.94|113.34|0
1633656580000|2021-10-08 01:29:40|115.88|113.28|115.91|113.31|115.91|113.31|115.88|113.28|0
1633656590000|2021-10-08 01:29:50|115.94|113.34|115.81|113.21|115.94|113.34|115.81|113.21|0
1633656600000|2021-10-08 01:30:00|115.75|113.15|115.69|113.09|115.75|113.15|115.69|113.09|0
1633656610000|2021-10-08 01:30:10|115.75|113.15|115.75|113.15|115.75|113.15|115.75|113.15|0
1633656620000|2021-10-08 01:30:20|115.69|113.09|115.62|113.02|115.69|113.09|115.62|113.02|0
1633656630000|2021-10-08 01:30:30|115.56|112.96|115.62|113.02|115.62|113.02|115.56|112.96|0
1633656640000|2021-10-08 01:30:40|115.69|113.09|115.62|113.02|115.69|113.09|115.62|113.02|0
1633656650000|2021-10-08 01:30:50|115.69|113.09|115.75|113.15|115.75|113.15|115.69|113.09|0
1633656660000|2021-10-08 01:31:00|115.78|113.18|115.69|113.09|115.78|113.18|115.69|113.09|0
1633656670000|2021-10-08 01:31:10|115.75|113.15|115.88|113.28|115.88|113.28|115.75|113.15|0
1633656680000|2021-10-08 01:31:20|115.81|113.21|115.88|113.28|115.88|113.28|115.81|113.21|0
1633656690000|2021-10-08 01:31:30|115.81|113.21|116|113.4|116|113.4|115.81|113.21|0
1633656700000|2021-10-08 01:31:40|115.97|113.37|116|113.4|116|113.4|115.97|113.37|0
1633656710000|2021-10-08 01:31:50|116.07|113.47|115.88|113.28|116.07|113.47|115.88|113.28|0
1633656720000|2021-10-08 01:32:00|115.91|113.31|115.81|113.21|115.91|113.31|115.75|113.15|0
1633656730000|2021-10-08 01:32:10|115.75|113.15|115.69|113.09|115.75|113.15|115.62|113.02|0
1633656740000|2021-10-08 01:32:20|115.62|113.02|115.69|113.09|115.69|113.09|115.62|113.02|0
1633656750000|2021-10-08 01:32:30|115.75|113.15|115.75|113.15|115.75|113.15|115.75|113.15|0
1633656760000|2021-10-08 01:32:40|115.69|113.09|115.62|113.02|115.75|113.15|115.62|113.02|0
1633656770000|2021-10-08 01:32:50|115.66|113.06|115.5|112.9|115.66|113.06|115.5|112.9|0
1633656780000|2021-10-08 01:33:00|115.43|112.83|115.31|112.71|115.43|112.83|115.24|112.64|0
1633656790000|2021-10-08 01:33:10|115.37|112.77|115.28|112.68|115.37|112.77|115.24|112.64|0
1633656800000|2021-10-08 01:33:20|115.31|112.71|115.37|112.77|115.37|112.77|115.24|112.64|0
1633656820000|2021-10-08 01:33:40|115.43|112.83|115.5|112.9|115.5|112.9|115.43|112.83|0
1633656830000|2021-10-08 01:33:50|115.56|112.96|115.59|112.99|115.59|112.99|115.56|112.96|0
1633656840000|2021-10-08 01:34:00|115.56|112.96|115.62|113.02|115.62|113.02|115.56|112.96|0
1633656850000|2021-10-08 01:34:10|115.56|112.96|115.62|113.02|115.62|113.02|115.56|112.96|0
1633656860000|2021-10-08 01:34:20|115.56|112.96|115.5|112.9|115.56|112.96|115.5|112.9|0
1633656870000|2021-10-08 01:34:30|115.56|112.96|115.56|112.96|115.62|113.02|115.56|112.96|0
1633656880000|2021-10-08 01:34:40|115.62|113.02|115.62|113.02|115.62|113.02|115.56|112.96|0
1633656890000|2021-10-08 01:34:50|115.69|113.09|115.62|113.02|115.69|113.09|115.62|113.02|0
1633656900000|2021-10-08 01:35:00|115.69|113.09|115.75|113.15|115.75|113.15|115.68|113.08|0
1633656910000|2021-10-08 01:35:10|115.68|113.08|115.72|113.12|115.72|113.12|115.68|113.08|0
1633656920000|2021-10-08 01:35:20|115.68|113.08|115.68|113.08|115.75|113.15|115.68|113.08|0
1633656930000|2021-10-08 01:35:30|115.75|113.15|115.75|113.15|115.75|113.15|115.68|113.08|0
1633656940000|2021-10-08 01:35:40|115.68|113.08|115.75|113.15|115.75|113.15|115.68|113.08|0
1633656950000|2021-10-08 01:35:50|115.68|113.08|115.68|113.08|115.75|113.15|115.68|113.08|0
1633656960000|2021-10-08 01:36:00|115.75|113.15|115.87|113.27|115.87|113.27|115.72|113.12|0
1633656970000|2021-10-08 01:36:10|115.94|113.34|116|113.4|116|113.4|115.94|113.34|0
1633656980000|2021-10-08 01:36:20|115.94|113.34|115.94|113.34|116|113.4|115.94|113.34|0
1633656990000|2021-10-08 01:36:30|115.97|113.37|115.94|113.34|116|113.4|115.94|113.34|0
1633657000000|2021-10-08 01:36:40|115.87|113.27|116|113.4|116|113.4|115.87|113.27|0
1633657010000|2021-10-08 01:36:50|115.94|113.34|116|113.4|116|113.4|115.94|113.34|0
1633657020000|2021-10-08 01:37:00|115.94|113.34|115.94|113.34|115.94|113.34|115.87|113.27|0
1633657030000|2021-10-08 01:37:10|115.91|113.31|115.87|113.27|115.94|113.34|115.87|113.27|0
1633657040000|2021-10-08 01:37:20|115.81|113.21|115.75|113.15|115.81|113.21|115.72|113.12|0
1633657050000|2021-10-08 01:37:30|115.68|113.08|115.68|113.08|115.68|113.08|115.68|113.08|0
1633657060000|2021-10-08 01:37:40|115.56|112.96|115.68|113.08|115.68|113.08|115.56|112.96|0
1633657070000|2021-10-08 01:37:50|115.65|113.05|115.62|113.02|115.68|113.08|115.62|113.02|0
1633657080000|2021-10-08 01:38:00|115.68|113.08|115.75|113.15|115.75|113.15|115.68|113.08|0
1633657090000|2021-10-08 01:38:10|115.72|113.12|115.75|113.15|115.75|113.15|115.72|113.12|0
1633657100000|2021-10-08 01:38:20|115.68|113.08|115.68|113.08|115.68|113.08|115.68|113.08|0
1633657110000|2021-10-08 01:38:30|115.65|113.05|115.49|112.89|115.65|113.05|115.49|112.89|0
1633657120000|2021-10-08 01:38:40|115.59|112.99|115.56|112.96|115.62|113.02|115.56|112.96|0
1633657130000|2021-10-08 01:38:50|115.53|112.93|115.43|112.83|115.53|112.93|115.43|112.83|0
1633657140000|2021-10-08 01:39:00|115.3|112.7|115.37|112.77|115.37|112.77|115.3|112.7|0
1633657150000|2021-10-08 01:39:10|115.43|112.83|115.43|112.83|115.43|112.83|115.37|112.77|0
1633657160000|2021-10-08 01:39:20|115.37|112.77|115.37|112.77|115.37|112.77|115.37|112.77|0
1633657170000|2021-10-08 01:39:30|115.43|112.83|115.34|112.74|115.43|112.83|115.34|112.74|0
1633657180000|2021-10-08 01:39:40|115.3|112.7|115.3|112.7|115.37|112.77|115.3|112.7|0
1633657190000|2021-10-08 01:39:50|115.34|112.74|115.24|112.64|115.37|112.77|115.24|112.64|0
1633657200000|2021-10-08 01:40:00|115.3|112.7|115.3|112.7|115.3|112.7|115.24|112.64|0
1633657210000|2021-10-08 01:40:10|115.37|112.77|115.4|112.8|115.4|112.8|115.37|112.77|0
1633657220000|2021-10-08 01:40:20|115.43|112.83|115.43|112.83|115.43|112.83|115.43|112.83|0
1633657230000|2021-10-08 01:40:30|115.46|112.86|115.4|112.8|115.46|112.86|115.4|112.8|0
1633657240000|2021-10-08 01:40:40|115.49|112.89|115.43|112.83|115.49|112.89|115.43|112.83|0
1633657250000|2021-10-08 01:40:50|115.49|112.89|115.56|112.96|115.56|112.96|115.49|112.89|0
1633657260000|2021-10-08 01:41:00|115.49|112.89|115.49|112.89|115.56|112.96|115.49|112.89|0
1633657270000|2021-10-08 01:41:10|115.4|112.8|115.37|112.77|115.4|112.8|115.37|112.77|0
1633657280000|2021-10-08 01:41:20|115.3|112.7|115.3|112.7|115.3|112.7|115.3|112.7|0
1633657290000|2021-10-08 01:41:30|115.37|112.77|115.27|112.67|115.37|112.77|115.27|112.67|0
1633657300000|2021-10-08 01:41:40|115.24|112.64|115.18|112.58|115.3|112.7|115.18|112.58|0
1633657310000|2021-10-08 01:41:50|115.24|112.64|115.24|112.64|115.24|112.64|115.24|112.64|0
1633657320000|2021-10-08 01:42:00|115.3|112.7|115.27|112.67|115.3|112.7|115.27|112.67|0
1633657330000|2021-10-08 01:42:10|115.24|112.64|115.18|112.58|115.24|112.64|115.18|112.58|0
1633657340000|2021-10-08 01:42:20|115.11|112.51|115.05|112.45|115.11|112.51|115.05|112.45|0
1633657350000|2021-10-08 01:42:30|115.11|112.51|115.18|112.58|115.18|112.58|115.11|112.51|0
1633657360000|2021-10-08 01:42:40|115.24|112.64|115.24|112.64|115.24|112.64|115.24|112.64|0
1633657370000|2021-10-08 01:42:50|115.21|112.61|115.18|112.58|115.24|112.64|115.18|112.58|0
1633657380000|2021-10-08 01:43:00|115.11|112.51|115.11|112.51|115.11|112.51|115.11|112.51|0
1633657400000|2021-10-08 01:43:20|115.08|112.48|115.05|112.45|115.08|112.48|115.05|112.45|0
1633657410000|2021-10-08 01:43:30|115.08|112.48|115.11|112.51|115.11|112.51|115.05|112.45|0
1633657420000|2021-10-08 01:43:40|115.08|112.48|115.18|112.58|115.18|112.58|115.08|112.48|0
1633657430000|2021-10-08 01:43:50|115.24|112.64|115.24|112.64|115.24|112.64|115.24|112.64|0
1633657450000|2021-10-08 01:44:10|115.18|112.58|115.18|112.58|115.18|112.58|115.18|112.58|0
1633657460000|2021-10-08 01:44:20|115.24|112.64|115.24|112.64|115.24|112.64|115.24|112.64|0
1633657470000|2021-10-08 01:44:30|115.21|112.61|115.21|112.61|115.21|112.61|115.21|112.61|0
1633657480000|2021-10-08 01:44:40|115.18|112.58|115.18|112.58|115.18|112.58|115.18|112.58|0
1633657490000|2021-10-08 01:44:50|115.11|112.51|115.11|112.51|115.11|112.51|115.11|112.51|0
1633657500000|2021-10-08 01:45:00|115.18|112.58|115.18|112.58|115.24|112.64|115.18|112.58|0
1633657510000|2021-10-08 01:45:10|115.11|112.51|115.05|112.45|115.18|112.58|115.05|112.45|0
1633657520000|2021-10-08 01:45:20|114.92|112.32|114.86|112.26|114.92|112.32|114.86|112.26|0
1633657530000|2021-10-08 01:45:30|114.92|112.32|114.99|112.39|114.99|112.39|114.92|112.32|0
1633657540000|2021-10-08 01:45:40|114.92|112.32|114.92|112.32|114.92|112.32|114.92|112.32|0
1633657550000|2021-10-08 01:45:50|114.99|112.39|114.86|112.26|114.99|112.39|114.86|112.26|0
1633657560000|2021-10-08 01:46:00|114.92|112.32|114.86|112.26|114.92|112.32|114.86|112.26|0
1633657570000|2021-10-08 01:46:10|114.74|112.14|114.61|112.01|114.74|112.14|114.61|112.01|0
1633657580000|2021-10-08 01:46:20|114.55|111.95|114.49|111.89|114.55|111.95|114.49|111.89|0
1633657590000|2021-10-08 01:46:30|114.55|111.95|114.61|112.01|114.61|112.01|114.55|111.95|0
1633657600000|2021-10-08 01:46:40|114.55|111.95|114.61|112.01|114.61|112.01|114.55|111.95|0
1633657610000|2021-10-08 01:46:50|114.55|111.95|114.61|112.01|114.61|112.01|114.55|111.95|0
1633657620000|2021-10-08 01:47:00|114.55|111.95|114.61|112.01|114.67|112.07|114.55|111.95|0
1633657630000|2021-10-08 01:47:10|114.67|112.07|114.74|112.14|114.74|112.14|114.67|112.07|0
1633657640000|2021-10-08 01:47:20|114.67|112.07|114.67|112.07|114.74|112.14|114.67|112.07|0
1633657650000|2021-10-08 01:47:30|114.74|112.14|114.67|112.07|114.74|112.14|114.67|112.07|0
1633657660000|2021-10-08 01:47:40|114.74|112.14|114.74|112.14|114.74|112.14|114.74|112.14|0
1633657670000|2021-10-08 01:47:50|114.67|112.07|114.67|112.07|114.67|112.07|114.67|112.07|0
1633657680000|2021-10-08 01:48:00|114.61|112.01|114.61|112.01|114.61|112.01|114.61|112.01|0
1633657700000|2021-10-08 01:48:20|114.67|112.07|114.67|112.07|114.67|112.07|114.67|112.07|0
1633657710000|2021-10-08 01:48:30|114.74|112.14|114.8|112.2|114.8|112.2|114.74|112.14|0
1633657720000|2021-10-08 01:48:40|114.86|112.26|114.86|112.26|114.89|112.29|114.86|112.26|0
1633657730000|2021-10-08 01:48:50|114.99|112.39|115.05|112.45|115.05|112.45|114.99|112.39|0
1633657740000|2021-10-08 01:49:00|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1633657750000|2021-10-08 01:49:10|115.02|112.42|115.05|112.45|115.05|112.45|115.02|112.42|0
1633657770000|2021-10-08 01:49:30|114.99|112.39|114.99|112.39|114.99|112.39|114.99|112.39|0
1633657780000|2021-10-08 01:49:40|115.05|112.45|115.11|112.51|115.11|112.51|115.05|112.45|0
1633657790000|2021-10-08 01:49:50|115.17|112.57|115.24|112.64|115.24|112.64|115.17|112.57|0
1633657800000|2021-10-08 01:50:00|115.17|112.57|115.17|112.57|115.17|112.57|115.05|112.45|0
1633657810000|2021-10-08 01:50:10|115.21|112.61|115.17|112.57|115.24|112.64|115.17|112.57|0
1633657820000|2021-10-08 01:50:20|115.21|112.61|115.24|112.64|115.24|112.64|115.21|112.61|0
1633657830000|2021-10-08 01:50:30|115.27|112.67|115.36|112.76|115.36|112.76|115.24|112.64|0
1633657840000|2021-10-08 01:50:40|115.43|112.83|115.36|112.76|115.43|112.83|115.36|112.76|0
1633657850000|2021-10-08 01:50:50|115.3|112.7|115.3|112.7|115.3|112.7|115.3|112.7|0
1633657860000|2021-10-08 01:51:00|115.24|112.64|115.3|112.7|115.3|112.7|115.17|112.57|0
1633657870000|2021-10-08 01:51:10|115.24|112.64|115.17|112.57|115.24|112.64|115.17|112.57|0
1633657880000|2021-10-08 01:51:20|115.21|112.61|115.11|112.51|115.24|112.64|115.11|112.51|0
1633657890000|2021-10-08 01:51:30|115.05|112.45|115.11|112.51|115.11|112.51|115.05|112.45|0
1633657900000|2021-10-08 01:51:40|115.17|112.57|115.3|112.7|115.3|112.7|115.17|112.57|0
1633657910000|2021-10-08 01:51:50|115.24|112.64|115.21|112.61|115.3|112.7|115.21|112.61|0
1633657920000|2021-10-08 01:52:00|115.24|112.64|115.36|112.76|115.36|112.76|115.24|112.64|0
1633657930000|2021-10-08 01:52:10|115.3|112.7|115.36|112.76|115.36|112.76|115.3|112.7|0
1633657940000|2021-10-08 01:52:20|115.42|112.82|115.36|112.76|115.42|112.82|115.36|112.76|0
1633657950000|2021-10-08 01:52:30|115.3|112.7|115.36|112.76|115.36|112.76|115.3|112.7|0
1633657960000|2021-10-08 01:52:40|115.39|112.79|115.36|112.76|115.39|112.79|115.36|112.76|0
1633657970000|2021-10-08 01:52:50|115.42|112.82|115.36|112.76|115.42|112.82|115.36|112.76|0
1633657980000|2021-10-08 01:53:00|115.42|112.82|115.3|112.7|115.42|112.82|115.3|112.7|0
1633657990000|2021-10-08 01:53:10|115.27|112.67|115.24|112.64|115.3|112.7|115.24|112.64|0
1633658000000|2021-10-08 01:53:20|115.3|112.7|115.42|112.82|115.42|112.82|115.3|112.7|0
1633658010000|2021-10-08 01:53:30|115.39|112.79|115.49|112.89|115.49|112.89|115.39|112.79|0
1633658020000|2021-10-08 01:53:40|115.46|112.86|115.55|112.95|115.55|112.95|115.46|112.86|0
1633658030000|2021-10-08 01:53:50|115.49|112.89|115.49|112.89|115.55|112.95|115.49|112.89|0
1633658040000|2021-10-08 01:54:00|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1633658050000|2021-10-08 01:54:10|115.49|112.89|115.55|112.95|115.55|112.95|115.49|112.89|0
1633658060000|2021-10-08 01:54:20|115.61|113.01|115.61|113.01|115.61|113.01|115.61|113.01|0
1633658070000|2021-10-08 01:54:30|115.58|112.98|115.49|112.89|115.58|112.98|115.49|112.89|0
1633658080000|2021-10-08 01:54:40|115.42|112.82|115.42|112.82|115.42|112.82|115.36|112.76|0
1633658090000|2021-10-08 01:54:50|115.36|112.76|115.42|112.82|115.42|112.82|115.36|112.76|0
1633658100000|2021-10-08 01:55:00|115.36|112.76|115.39|112.79|115.42|112.82|115.36|112.76|0
1633658110000|2021-10-08 01:55:10|115.49|112.89|115.42|112.82|115.49|112.89|115.42|112.82|0
1633658120000|2021-10-08 01:55:20|115.49|112.89|115.39|112.79|115.49|112.89|115.36|112.76|0
1633658130000|2021-10-08 01:55:30|115.42|112.82|115.36|112.76|115.42|112.82|115.36|112.76|0
1633658140000|2021-10-08 01:55:40|115.42|112.82|115.42|112.82|115.42|112.82|115.36|112.76|0
1633658150000|2021-10-08 01:55:50|115.39|112.79|115.49|112.89|115.49|112.89|115.39|112.79|0
1633658160000|2021-10-08 01:56:00|115.46|112.86|115.49|112.89|115.49|112.89|115.46|112.86|0
1633658170000|2021-10-08 01:56:10|115.42|112.82|115.36|112.76|115.42|112.82|115.36|112.76|0
1633658180000|2021-10-08 01:56:20|115.42|112.82|115.42|112.82|115.42|112.82|115.42|112.82|0
1633658190000|2021-10-08 01:56:30|115.49|112.89|115.36|112.76|115.49|112.89|115.36|112.76|0
1633658200000|2021-10-08 01:56:40|115.55|112.95|115.49|112.89|115.55|112.95|115.49|112.89|0
1633658210000|2021-10-08 01:56:50|115.55|112.95|115.55|112.95|115.55|112.95|115.52|112.92|0
1633658220000|2021-10-08 01:57:00|115.61|113.01|115.61|113.01|115.61|113.01|115.61|113.01|0
1633658230000|2021-10-08 01:57:10|115.67|113.07|115.67|113.07|115.67|113.07|115.67|113.07|0
1633658240000|2021-10-08 01:57:20|115.61|113.01|115.74|113.14|115.8|113.2|115.61|113.01|0
1633658250000|2021-10-08 01:57:30|115.67|113.07|115.74|113.14|115.74|113.14|115.67|113.07|0
1633658260000|2021-10-08 01:57:40|115.8|113.2|115.74|113.14|115.8|113.2|115.74|113.14|0
1633658270000|2021-10-08 01:57:50|115.8|113.2|115.74|113.14|115.8|113.2|115.74|113.14|0
1633658280000|2021-10-08 01:58:00|115.8|113.2|115.64|113.04|115.8|113.2|115.64|113.04|0
1633658290000|2021-10-08 01:58:10|115.61|113.01|115.74|113.14|115.74|113.14|115.61|113.01|0
1633658300000|2021-10-08 01:58:20|115.67|113.07|115.61|113.01|115.67|113.07|115.61|113.01|0
1633658310000|2021-10-08 01:58:30|115.64|113.04|115.61|113.01|115.67|113.07|115.61|113.01|0
1633658320000|2021-10-08 01:58:40|115.55|112.95|115.61|113.01|115.61|113.01|115.55|112.95|0
1633658330000|2021-10-08 01:58:50|115.67|113.07|115.67|113.07|115.67|113.07|115.67|113.07|0
1633658340000|2021-10-08 01:59:00|115.61|113.01|115.55|112.95|115.61|113.01|115.55|112.95|0
1633658360000|2021-10-08 01:59:20|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633658370000|2021-10-08 01:59:30|115.55|112.95|115.58|112.98|115.58|112.98|115.52|112.92|0
1633658380000|2021-10-08 01:59:40|115.61|113.01|115.67|113.07|115.67|113.07|115.61|113.01|0
1633658390000|2021-10-08 01:59:50|115.61|113.01|115.61|113.01|115.61|113.01|115.61|113.01|0
1633658400000|2021-10-08 02:00:00|115.58|112.98|115.55|112.95|115.61|113.01|115.55|112.95|0
1633658410000|2021-10-08 02:00:10|115.61|113.01|115.52|112.92|115.61|113.01|115.52|112.92|0
1633658420000|2021-10-08 02:00:20|115.48|112.88|115.48|112.88|115.55|112.95|115.48|112.88|0
1633658430000|2021-10-08 02:00:30|115.58|112.98|115.67|113.07|115.67|113.07|115.55|112.95|0
1633658440000|2021-10-08 02:00:40|115.61|113.01|115.67|113.07|115.67|113.07|115.58|112.98|0
1633658450000|2021-10-08 02:00:50|115.61|113.01|115.58|112.98|115.61|113.01|115.55|112.95|0
1633658460000|2021-10-08 02:01:00|115.55|112.95|115.48|112.88|115.55|112.95|115.48|112.88|0
1633658470000|2021-10-08 02:01:10|115.42|112.82|115.42|112.82|115.42|112.82|115.42|112.82|0
1633658480000|2021-10-08 02:01:20|115.48|112.88|115.48|112.88|115.48|112.88|115.48|112.88|0
1633658490000|2021-10-08 02:01:30|115.42|112.82|115.42|112.82|115.42|112.82|115.42|112.82|0
1633658500000|2021-10-08 02:01:40|115.36|112.76|115.29|112.69|115.36|112.76|115.29|112.69|0
1633658510000|2021-10-08 02:01:50|115.36|112.76|115.29|112.69|115.36|112.76|115.29|112.69|0
1633658520000|2021-10-08 02:02:00|115.23|112.63|115.23|112.63|115.23|112.63|115.23|112.63|0
1633658530000|2021-10-08 02:02:10|115.17|112.57|115.29|112.69|115.29|112.69|115.17|112.57|0
1633658540000|2021-10-08 02:02:20|115.23|112.63|115.29|112.69|115.29|112.69|115.23|112.63|0
1633658550000|2021-10-08 02:02:30|115.36|112.76|115.36|112.76|115.36|112.76|115.29|112.69|0
1633658560000|2021-10-08 02:02:40|115.39|112.79|115.39|112.79|115.39|112.79|115.36|112.76|0
1633658570000|2021-10-08 02:02:50|115.36|112.76|115.42|112.82|115.42|112.82|115.36|112.76|0
1633658580000|2021-10-08 02:03:00|115.36|112.76|115.42|112.82|115.42|112.82|115.36|112.76|0
1633658590000|2021-10-08 02:03:10|115.36|112.76|115.36|112.76|115.36|112.76|115.36|112.76|0
1633658600000|2021-10-08 02:03:20|115.39|112.79|115.36|112.76|115.39|112.79|115.36|112.76|0
1633658610000|2021-10-08 02:03:30|115.42|112.82|115.42|112.82|115.42|112.82|115.42|112.82|0
1633658620000|2021-10-08 02:03:40|115.36|112.76|115.36|112.76|115.36|112.76|115.36|112.76|0
1633658630000|2021-10-08 02:03:50|115.42|112.82|115.42|112.82|115.42|112.82|115.42|112.82|0
1633658640000|2021-10-08 02:04:00|115.39|112.79|115.42|112.82|115.42|112.82|115.39|112.79|0
1633658650000|2021-10-08 02:04:10|115.48|112.88|115.48|112.88|115.48|112.88|115.48|112.88|0
1633658660000|2021-10-08 02:04:20|115.42|112.82|115.42|112.82|115.42|112.82|115.42|112.82|0
1633658670000|2021-10-08 02:04:30|115.48|112.88|115.48|112.88|115.48|112.88|115.45|112.85|0
1633658680000|2021-10-08 02:04:40|115.42|112.82|115.48|112.88|115.48|112.88|115.42|112.82|0
1633658690000|2021-10-08 02:04:50|115.54|112.94|115.58|112.98|115.58|112.98|115.54|112.94|0
1633658700000|2021-10-08 02:05:00|115.54|112.94|115.61|113.01|115.61|113.01|115.54|112.94|0
1633658710000|2021-10-08 02:05:10|115.67|113.07|115.61|113.01|115.67|113.07|115.61|113.01|0
1633658740000|2021-10-08 02:05:40|115.67|113.07|115.61|113.01|115.67|113.07|115.61|113.01|0
1633658750000|2021-10-08 02:05:50|115.54|112.94|115.61|113.01|115.61|113.01|115.54|112.94|0
1633658760000|2021-10-08 02:06:00|115.54|112.94|115.42|112.82|115.54|112.94|115.42|112.82|0
1633658770000|2021-10-08 02:06:10|115.48|112.88|115.48|112.88|115.48|112.88|115.45|112.85|0
1633658780000|2021-10-08 02:06:20|115.45|112.85|115.48|112.88|115.48|112.88|115.45|112.85|0
1633658790000|2021-10-08 02:06:30|115.54|112.94|115.54|112.94|115.54|112.94|115.54|112.94|0
1633658800000|2021-10-08 02:06:40|115.58|112.98|115.61|113.01|115.61|113.01|115.58|112.98|0
1633658810000|2021-10-08 02:06:50|115.54|112.94|115.54|112.94|115.54|112.94|115.48|112.88|0
1633658820000|2021-10-08 02:07:00|115.58|112.98|115.54|112.94|115.58|112.98|115.54|112.94|0
1633658830000|2021-10-08 02:07:10|115.48|112.88|115.48|112.88|115.54|112.94|115.48|112.88|0
1633658840000|2021-10-08 02:07:20|115.42|112.82|115.39|112.79|115.42|112.82|115.35|112.75|0
1633658850000|2021-10-08 02:07:30|115.35|112.75|115.35|112.75|115.35|112.75|115.29|112.69|0
1633658860000|2021-10-08 02:07:40|115.29|112.69|115.29|112.69|115.35|112.75|115.29|112.69|0
1633658870000|2021-10-08 02:07:50|115.35|112.75|115.35|112.75|115.35|112.75|115.35|112.75|0
1633658880000|2021-10-08 02:08:00|115.32|112.72|115.32|112.72|115.35|112.75|115.29|112.69|0
1633658890000|2021-10-08 02:08:10|115.29|112.69|115.29|112.69|115.29|112.69|115.29|112.69|0
1633658900000|2021-10-08 02:08:20|115.35|112.75|115.35|112.75|115.35|112.75|115.35|112.75|0
1633658910000|2021-10-08 02:08:30|115.29|112.69|115.35|112.75|115.35|112.75|115.29|112.69|0
1633658920000|2021-10-08 02:08:40|115.29|112.69|115.35|112.75|115.35|112.75|115.29|112.69|0
1633658930000|2021-10-08 02:08:50|115.42|112.82|115.42|112.82|115.42|112.82|115.39|112.79|0
1633658940000|2021-10-08 02:09:00|115.35|112.75|115.35|112.75|115.35|112.75|115.35|112.75|0
1633658990000|2021-10-08 02:09:50|115.29|112.69|115.23|112.63|115.29|112.69|115.23|112.63|0
1633659000000|2021-10-08 02:10:00|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1633659010000|2021-10-08 02:10:10|115.13|112.53|115.13|112.53|115.13|112.53|115.1|112.5|0
1633659020000|2021-10-08 02:10:20|115.16|112.56|115.16|112.56|115.16|112.56|115.1|112.5|0
1633659030000|2021-10-08 02:10:30|115.1|112.5|115.04|112.44|115.1|112.5|115.04|112.44|0
1633659040000|2021-10-08 02:10:40|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1633659050000|2021-10-08 02:10:50|115.04|112.44|115.2|112.6|115.2|112.6|115.04|112.44|0
1633659060000|2021-10-08 02:11:00|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1633659070000|2021-10-08 02:11:10|115.2|112.6|115.16|112.56|115.2|112.6|115.16|112.56|0
1633659080000|2021-10-08 02:11:20|115.23|112.63|115.16|112.56|115.23|112.63|115.16|112.56|0
1633659090000|2021-10-08 02:11:30|115.23|112.63|115.29|112.69|115.29|112.69|115.23|112.63|0
1633659100000|2021-10-08 02:11:40|115.35|112.75|115.35|112.75|115.35|112.75|115.35|112.75|0
1633659120000|2021-10-08 02:12:00|115.38|112.78|115.35|112.75|115.42|112.82|115.35|112.75|0
1633659130000|2021-10-08 02:12:10|115.29|112.69|115.23|112.63|115.29|112.69|115.23|112.63|0
1633659140000|2021-10-08 02:12:20|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1633659150000|2021-10-08 02:12:30|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1633659160000|2021-10-08 02:12:40|115.16|112.56|115.16|112.56|115.23|112.63|115.16|112.56|0
1633659170000|2021-10-08 02:12:50|115.1|112.5|115.16|112.56|115.16|112.56|115.1|112.5|0
1633659180000|2021-10-08 02:13:00|115.23|112.63|115.16|112.56|115.23|112.63|115.16|112.56|0
1633659190000|2021-10-08 02:13:10|115.1|112.5|115.13|112.53|115.16|112.56|115.1|112.5|0
1633659200000|2021-10-08 02:13:20|115.1|112.5|115.2|112.6|115.2|112.6|115.1|112.5|0
1633659210000|2021-10-08 02:13:30|115.23|112.63|115.23|112.63|115.26|112.66|115.23|112.63|0
1633659220000|2021-10-08 02:13:40|115.29|112.69|115.23|112.63|115.29|112.69|115.23|112.63|0
1633659230000|2021-10-08 02:13:50|115.29|112.69|115.29|112.69|115.29|112.69|115.29|112.69|0
1633659240000|2021-10-08 02:14:00|115.32|112.72|115.35|112.75|115.35|112.75|115.29|112.69|0
1633659250000|2021-10-08 02:14:10|115.41|112.81|115.35|112.75|115.41|112.81|115.35|112.75|0
1633659260000|2021-10-08 02:14:20|115.32|112.72|115.32|112.72|115.32|112.72|115.32|112.72|0
1633659270000|2021-10-08 02:14:30|115.35|112.75|115.35|112.75|115.41|112.81|115.29|112.69|0
1633659280000|2021-10-08 02:14:40|115.29|112.69|115.22|112.62|115.29|112.69|115.22|112.62|0
1633659290000|2021-10-08 02:14:50|115.16|112.56|115.22|112.62|115.22|112.62|115.16|112.56|0
1633659300000|2021-10-08 02:15:00|115.29|112.69|115.22|112.62|115.29|112.69|115.22|112.62|0
1633659310000|2021-10-08 02:15:10|115.16|112.56|115.16|112.56|115.16|112.56|115.16|112.56|0
1633659340000|2021-10-08 02:15:40|115.13|112.53|115.1|112.5|115.16|112.56|115.1|112.5|0
1633659350000|2021-10-08 02:15:50|115.16|112.56|115.04|112.44|115.16|112.56|115.04|112.44|0
1633659360000|2021-10-08 02:16:00|115.07|112.47|115.04|112.44|115.07|112.47|115.04|112.44|0
1633659370000|2021-10-08 02:16:10|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1633659380000|2021-10-08 02:16:20|115.16|112.56|115.16|112.56|115.22|112.62|115.16|112.56|0
1633659390000|2021-10-08 02:16:30|115.19|112.59|115.22|112.62|115.22|112.62|115.16|112.56|0
1633659400000|2021-10-08 02:16:40|115.16|112.56|115.16|112.56|115.22|112.62|115.16|112.56|0
1633659410000|2021-10-08 02:16:50|115.22|112.62|115.22|112.62|115.22|112.62|115.22|112.62|0
1633659420000|2021-10-08 02:17:00|115.29|112.69|115.22|112.62|115.29|112.69|115.22|112.62|0
1633659430000|2021-10-08 02:17:10|115.29|112.69|115.16|112.56|115.29|112.69|115.16|112.56|0
1633659440000|2021-10-08 02:17:20|115.22|112.62|115.22|112.62|115.22|112.62|115.22|112.62|0
1633659450000|2021-10-08 02:17:30|115.29|112.69|115.22|112.62|115.29|112.69|115.22|112.62|0
1633659460000|2021-10-08 02:17:40|115.16|112.56|115.22|112.62|115.22|112.62|115.16|112.56|0
1633659470000|2021-10-08 02:17:50|115.29|112.69|115.29|112.69|115.29|112.69|115.29|112.69|0
1633659480000|2021-10-08 02:18:00|115.35|112.75|115.29|112.69|115.35|112.75|115.29|112.69|0
1633659500000|2021-10-08 02:18:20|115.32|112.72|115.29|112.69|115.32|112.72|115.29|112.69|0
1633659520000|2021-10-08 02:18:40|115.35|112.75|115.35|112.75|115.35|112.75|115.35|112.75|0
1633659530000|2021-10-08 02:18:50|115.41|112.81|115.41|112.81|115.41|112.81|115.38|112.78|0
1633659540000|2021-10-08 02:19:00|115.47|112.87|115.47|112.87|115.47|112.87|115.44|112.84|0
1633659550000|2021-10-08 02:19:10|115.54|112.94|115.41|112.81|115.54|112.94|115.41|112.81|0
1633659560000|2021-10-08 02:19:20|115.47|112.87|115.47|112.87|115.47|112.87|115.47|112.87|0
1633659570000|2021-10-08 02:19:30|115.44|112.84|115.44|112.84|115.44|112.84|115.44|112.84|0
1633659580000|2021-10-08 02:19:40|115.47|112.87|115.47|112.87|115.47|112.87|115.41|112.81|0
1633659590000|2021-10-08 02:19:50|115.54|112.94|115.54|112.94|115.54|112.94|115.54|112.94|0
1633659600000|2021-10-08 02:20:00|115.6|113|115.6|113|115.6|113|115.54|112.94|0
1633659610000|2021-10-08 02:20:10|115.66|113.06|115.66|113.06|115.66|113.06|115.66|113.06|0
1633659630000|2021-10-08 02:20:30|115.73|113.13|115.73|113.13|115.73|113.13|115.73|113.13|0
1633659640000|2021-10-08 02:20:40|115.66|113.06|115.73|113.13|115.73|113.13|115.66|113.06|0
1633659650000|2021-10-08 02:20:50|115.66|113.06|115.66|113.06|115.66|113.06|115.66|113.06|0
1633659660000|2021-10-08 02:21:00|115.7|113.1|115.7|113.1|115.7|113.1|115.7|113.1|0
1633659670000|2021-10-08 02:21:10|115.73|113.13|115.66|113.06|115.73|113.13|115.66|113.06|0
1633659680000|2021-10-08 02:21:20|115.73|113.13|115.73|113.13|115.73|113.13|115.73|113.13|0
1633659690000|2021-10-08 02:21:30|115.79|113.19|115.79|113.19|115.79|113.19|115.79|113.19|0
1633659700000|2021-10-08 02:21:40|115.73|113.13|115.73|113.13|115.73|113.13|115.73|113.13|0
1633659720000|2021-10-08 02:22:00|115.7|113.1|115.73|113.13|115.73|113.13|115.66|113.06|0
1633659730000|2021-10-08 02:22:10|115.66|113.06|115.66|113.06|115.66|113.06|115.66|113.06|0
1633659740000|2021-10-08 02:22:20|115.6|113|115.63|113.03|115.63|113.03|115.6|113|0
1633659750000|2021-10-08 02:22:30|115.66|113.06|115.66|113.06|115.66|113.06|115.6|113|0
1633659760000|2021-10-08 02:22:40|115.6|113|115.54|112.94|115.6|113|115.54|112.94|0
1633659780000|2021-10-08 02:23:00|115.47|112.87|115.47|112.87|115.47|112.87|115.47|112.87|0
1633659790000|2021-10-08 02:23:10|115.51|112.91|115.51|112.91|115.51|112.91|115.47|112.87|0
1633659800000|2021-10-08 02:23:20|115.47|112.87|115.47|112.87|115.47|112.87|115.47|112.87|0
1633659810000|2021-10-08 02:23:30|115.54|112.94|115.54|112.94|115.6|113|115.54|112.94|0
1633659820000|2021-10-08 02:23:40|115.6|113|115.66|113.06|115.66|113.06|115.6|113|0
1633659830000|2021-10-08 02:23:50|115.72|113.12|115.72|113.12|115.72|113.12|115.72|113.12|0
1633659840000|2021-10-08 02:24:00|115.79|113.19|115.79|113.19|115.79|113.19|115.72|113.12|0
1633659860000|2021-10-08 02:24:20|115.85|113.25|115.85|113.25|115.85|113.25|115.85|113.25|0
1633659870000|2021-10-08 02:24:30|115.91|113.31|115.98|113.38|115.98|113.38|115.91|113.31|0
1633659880000|2021-10-08 02:24:40|115.91|113.31|115.91|113.31|115.91|113.31|115.91|113.31|0
1633659900000|2021-10-08 02:25:00|115.85|113.25|115.85|113.25|115.85|113.25|115.85|113.25|0
1633659910000|2021-10-08 02:25:10|115.91|113.31|116.04|113.44|116.04|113.44|115.91|113.31|0
1633659920000|2021-10-08 02:25:20|115.98|113.38|115.98|113.38|115.98|113.38|115.98|113.38|0
1633659930000|2021-10-08 02:25:30|115.91|113.31|115.91|113.31|115.98|113.38|115.91|113.31|0
1633659940000|2021-10-08 02:25:40|115.85|113.25|115.85|113.25|115.85|113.25|115.85|113.25|0
1633659950000|2021-10-08 02:25:50|115.79|113.19|115.82|113.22|115.82|113.22|115.79|113.19|0
1633659960000|2021-10-08 02:26:00|115.85|113.25|115.91|113.31|115.98|113.38|115.85|113.25|0
1633659970000|2021-10-08 02:26:10|115.85|113.25|115.85|113.25|115.85|113.25|115.85|113.25|0
1633659980000|2021-10-08 02:26:20|115.79|113.19|115.79|113.19|115.82|113.22|115.79|113.19|0
1633659990000|2021-10-08 02:26:30|115.72|113.12|115.72|113.12|115.72|113.12|115.72|113.12|0
1633660000000|2021-10-08 02:26:40|115.66|113.06|115.66|113.06|115.66|113.06|115.66|113.06|0
1633660010000|2021-10-08 02:26:50|115.72|113.12|115.66|113.06|115.72|113.12|115.66|113.06|0
1633660020000|2021-10-08 02:27:00|115.72|113.12|115.66|113.06|115.72|113.12|115.66|113.06|0
1633660040000|2021-10-08 02:27:20|115.6|113|115.6|113|115.6|113|115.53|112.93|0
1633660050000|2021-10-08 02:27:30|115.57|112.97|115.6|113|115.6|113|115.57|112.97|0
1633660070000|2021-10-08 02:27:50|115.66|113.06|115.6|113|115.66|113.06|115.6|113|0
1633660080000|2021-10-08 02:28:00|115.66|113.06|115.6|113|115.66|113.06|115.6|113|0
1633660090000|2021-10-08 02:28:10|115.53|112.93|115.53|112.93|115.6|113|115.53|112.93|0
1633660110000|2021-10-08 02:28:30|115.47|112.87|115.53|112.93|115.53|112.93|115.47|112.87|0
1633660120000|2021-10-08 02:28:40|115.47|112.87|115.5|112.9|115.5|112.9|115.47|112.87|0
1633660130000|2021-10-08 02:28:50|115.47|112.87|115.44|112.84|115.47|112.87|115.41|112.81|0
1633660140000|2021-10-08 02:29:00|115.41|112.81|115.41|112.81|115.47|112.87|115.41|112.81|0
1633660150000|2021-10-08 02:29:10|115.47|112.87|115.47|112.87|115.47|112.87|115.47|112.87|0
1633660160000|2021-10-08 02:29:20|115.41|112.81|115.47|112.87|115.47|112.87|115.41|112.81|0
1633660170000|2021-10-08 02:29:30|115.44|112.84|115.34|112.74|115.44|112.84|115.34|112.74|0
1633660190000|2021-10-08 02:29:50|115.38|112.78|115.28|112.68|115.38|112.78|115.28|112.68|0
1633660200000|2021-10-08 02:30:00|115.22|112.62|115.22|112.62|115.22|112.62|115.22|112.62|0
1633660210000|2021-10-08 02:30:10|115.15|112.55|115.15|112.55|115.15|112.55|115.15|112.55|0
1633660220000|2021-10-08 02:30:20|115.09|112.49|115.09|112.49|115.09|112.49|115.09|112.49|0
1633660230000|2021-10-08 02:30:30|115.03|112.43|115.09|112.49|115.09|112.49|115.03|112.43|0
1633660240000|2021-10-08 02:30:40|115.15|112.55|115.15|112.55|115.15|112.55|115.15|112.55|0
1633660250000|2021-10-08 02:30:50|115.09|112.49|115.15|112.55|115.15|112.55|115.09|112.49|0
1633660260000|2021-10-08 02:31:00|115.09|112.49|115.15|112.55|115.15|112.55|115.09|112.49|0
1633660270000|2021-10-08 02:31:10|115.22|112.62|115.15|112.55|115.22|112.62|115.15|112.55|0
1633660280000|2021-10-08 02:31:20|115.22|112.62|115.22|112.62|115.22|112.62|115.22|112.62|0
1633660290000|2021-10-08 02:31:30|115.15|112.55|115.09|112.49|115.15|112.55|115.09|112.49|0
1633660300000|2021-10-08 02:31:40|115.12|112.52|115.12|112.52|115.15|112.55|115.12|112.52|0
1633660310000|2021-10-08 02:31:50|115.09|112.49|115.22|112.62|115.22|112.62|115.09|112.49|0
1633660320000|2021-10-08 02:32:00|115.28|112.68|115.34|112.74|115.34|112.74|115.28|112.68|0
1633660330000|2021-10-08 02:32:10|115.28|112.68|115.34|112.74|115.34|112.74|115.28|112.68|0
1633660350000|2021-10-08 02:32:30|115.41|112.81|115.34|112.74|115.41|112.81|115.34|112.74|0
1633660360000|2021-10-08 02:32:40|115.37|112.77|115.31|112.71|115.37|112.77|115.28|112.68|0
1633660370000|2021-10-08 02:32:50|115.28|112.68|115.25|112.65|115.28|112.68|115.22|112.62|0
1633660380000|2021-10-08 02:33:00|115.22|112.62|115.15|112.55|115.22|112.62|115.15|112.55|0
1633660390000|2021-10-08 02:33:10|115.09|112.49|115.03|112.43|115.09|112.49|115.03|112.43|0
1633660400000|2021-10-08 02:33:20|115.09|112.49|115.12|112.52|115.15|112.55|115.09|112.49|0
1633660410000|2021-10-08 02:33:30|115.09|112.49|115.09|112.49|115.09|112.49|115.09|112.49|0
1633660420000|2021-10-08 02:33:40|115.15|112.55|115.15|112.55|115.15|112.55|115.09|112.49|0
1633660430000|2021-10-08 02:33:50|115.12|112.52|115.15|112.55|115.15|112.55|115.12|112.52|0
1633660440000|2021-10-08 02:34:00|115.09|112.49|115.28|112.68|115.28|112.68|115.09|112.49|0
1633660450000|2021-10-08 02:34:10|115.22|112.62|115.15|112.55|115.22|112.62|115.15|112.55|0
1633660460000|2021-10-08 02:34:20|115.19|112.59|115.19|112.59|115.19|112.59|115.19|112.59|0
1633660470000|2021-10-08 02:34:30|115.22|112.62|115.09|112.49|115.22|112.62|115.09|112.49|0
1633660480000|2021-10-08 02:34:40|115.15|112.55|115.22|112.62|115.28|112.68|115.15|112.55|0
1633660500000|2021-10-08 02:35:00|115.15|112.55|115.15|112.55|115.15|112.55|115.15|112.55|0
1633660510000|2021-10-08 02:35:10|115.22|112.62|115.22|112.62|115.22|112.62|115.15|112.55|0
1633660520000|2021-10-08 02:35:20|115.18|112.58|115.15|112.55|115.22|112.62|115.15|112.55|0
1633660530000|2021-10-08 02:35:30|115.18|112.58|115.15|112.55|115.18|112.58|115.15|112.55|0
1633660540000|2021-10-08 02:35:40|115.09|112.49|115.15|112.55|115.15|112.55|115.09|112.49|0
1633660550000|2021-10-08 02:35:50|115.09|112.49|115.09|112.49|115.09|112.49|115.03|112.43|0
1633660560000|2021-10-08 02:36:00|115.12|112.52|115.09|112.49|115.12|112.52|115.03|112.43|0
1633660570000|2021-10-08 02:36:10|115.15|112.55|115.21|112.61|115.21|112.61|115.15|112.55|0
1633660580000|2021-10-08 02:36:20|115.15|112.55|115.12|112.52|115.15|112.55|115.12|112.52|0
1633660590000|2021-10-08 02:36:30|115.09|112.49|115.03|112.43|115.09|112.49|115.03|112.43|0
1633660600000|2021-10-08 02:36:40|115.09|112.49|115.09|112.49|115.09|112.49|115.06|112.46|0
1633660610000|2021-10-08 02:36:50|115.06|112.46|115.15|112.55|115.15|112.55|115.06|112.46|0
1633660620000|2021-10-08 02:37:00|115.09|112.49|115.09|112.49|115.09|112.49|115.09|112.49|0
1633660630000|2021-10-08 02:37:10|115.15|112.55|115.15|112.55|115.15|112.55|115.15|112.55|0
1633660650000|2021-10-08 02:37:30|115.21|112.61|115.15|112.55|115.21|112.61|115.15|112.55|0
1633660660000|2021-10-08 02:37:40|115.18|112.58|115.28|112.68|115.28|112.68|115.18|112.58|0
1633660670000|2021-10-08 02:37:50|115.21|112.61|115.28|112.68|115.28|112.68|115.21|112.61|0
1633660680000|2021-10-08 02:38:00|115.21|112.61|115.28|112.68|115.28|112.68|115.21|112.61|0
1633660690000|2021-10-08 02:38:10|115.34|112.74|115.34|112.74|115.4|112.8|115.34|112.74|0
1633660700000|2021-10-08 02:38:20|115.4|112.8|115.4|112.8|115.4|112.8|115.4|112.8|0
1633660710000|2021-10-08 02:38:30|115.34|112.74|115.4|112.8|115.4|112.8|115.34|112.74|0
1633660730000|2021-10-08 02:38:50|115.47|112.87|115.4|112.8|115.47|112.87|115.4|112.8|0
1633660740000|2021-10-08 02:39:00|115.47|112.87|115.4|112.8|115.47|112.87|115.4|112.8|0
1633660750000|2021-10-08 02:39:10|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1633660760000|2021-10-08 02:39:20|115.4|112.8|115.4|112.8|115.43|112.83|115.4|112.8|0
1633660770000|2021-10-08 02:39:30|115.34|112.74|115.4|112.8|115.4|112.8|115.34|112.74|0
1633660790000|2021-10-08 02:39:50|115.46|112.86|115.46|112.86|115.46|112.86|115.46|112.86|0
1633660800000|2021-10-08 02:40:00|115.43|112.83|115.28|112.68|115.43|112.83|115.28|112.68|0
1633660810000|2021-10-08 02:40:10|115.34|112.74|115.34|112.74|115.34|112.74|115.28|112.68|0
1633660830000|2021-10-08 02:40:30|115.28|112.68|115.28|112.68|115.28|112.68|115.28|112.68|0
1633660840000|2021-10-08 02:40:40|115.34|112.74|115.34|112.74|115.34|112.74|115.34|112.74|0
1633660850000|2021-10-08 02:40:50|115.37|112.77|115.4|112.8|115.4|112.8|115.37|112.77|0
1633660860000|2021-10-08 02:41:00|115.37|112.77|115.4|112.8|115.46|112.86|115.37|112.77|0
1633660870000|2021-10-08 02:41:10|115.43|112.83|115.59|112.99|115.59|112.99|115.43|112.83|0
1633660880000|2021-10-08 02:41:20|115.53|112.93|115.59|112.99|115.65|113.05|115.53|112.93|0
1633660890000|2021-10-08 02:41:30|115.65|113.05|115.72|113.12|115.72|113.12|115.65|113.05|0
1633660900000|2021-10-08 02:41:40|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1633660910000|2021-10-08 02:41:50|115.72|113.12|115.72|113.12|115.72|113.12|115.72|113.12|0
1633660920000|2021-10-08 02:42:00|115.65|113.05|115.65|113.05|115.65|113.05|115.62|113.02|0
1633660930000|2021-10-08 02:42:10|115.59|112.99|115.59|112.99|115.59|112.99|115.59|112.99|0
1633660940000|2021-10-08 02:42:20|115.53|112.93|115.53|112.93|115.53|112.93|115.53|112.93|0
1633660950000|2021-10-08 02:42:30|115.59|112.99|115.53|112.93|115.59|112.99|115.53|112.93|0
1633660970000|2021-10-08 02:42:50|115.59|112.99|115.59|112.99|115.59|112.99|115.59|112.99|0
1633660980000|2021-10-08 02:43:00|115.53|112.93|115.59|112.99|115.65|113.05|115.53|112.93|0
1633660990000|2021-10-08 02:43:10|115.62|113.02|115.62|113.02|115.62|113.02|115.62|113.02|0
1633661000000|2021-10-08 02:43:20|115.59|112.99|115.65|113.05|115.65|113.05|115.59|112.99|0
1633661010000|2021-10-08 02:43:30|115.72|113.12|115.65|113.05|115.72|113.12|115.65|113.05|0
1633661020000|2021-10-08 02:43:40|115.72|113.12|115.68|113.08|115.72|113.12|115.68|113.08|0
1633661030000|2021-10-08 02:43:50|115.72|113.12|115.65|113.05|115.72|113.12|115.65|113.05|0
1633661040000|2021-10-08 02:44:00|115.72|113.12|115.65|113.05|115.72|113.12|115.65|113.05|0
1633661050000|2021-10-08 02:44:10|115.62|113.02|115.65|113.05|115.65|113.05|115.62|113.02|0
1633661070000|2021-10-08 02:44:30|115.71|113.11|115.68|113.08|115.71|113.11|115.68|113.08|0
1633661080000|2021-10-08 02:44:40|115.71|113.11|115.71|113.11|115.71|113.11|115.71|113.11|0
1633661090000|2021-10-08 02:44:50|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1633661100000|2021-10-08 02:45:00|115.59|112.99|115.59|112.99|115.59|112.99|115.59|112.99|0
1633661110000|2021-10-08 02:45:10|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1633661120000|2021-10-08 02:45:20|115.62|113.02|115.65|113.05|115.65|113.05|115.59|112.99|0
1633661130000|2021-10-08 02:45:30|115.62|113.02|115.59|112.99|115.62|113.02|115.59|112.99|0
1633661150000|2021-10-08 02:45:50|115.52|112.92|115.59|112.99|115.59|112.99|115.52|112.92|0
1633661180000|2021-10-08 02:46:20|115.52|112.92|115.49|112.89|115.52|112.92|115.49|112.89|0
1633661190000|2021-10-08 02:46:30|115.52|112.92|115.46|112.86|115.52|112.92|115.46|112.86|0
1633661200000|2021-10-08 02:46:40|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1633661210000|2021-10-08 02:46:50|115.46|112.86|115.46|112.86|115.46|112.86|115.46|112.86|0
1633661220000|2021-10-08 02:47:00|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1633661230000|2021-10-08 02:47:10|115.59|112.99|115.59|112.99|115.59|112.99|115.59|112.99|0
1633661250000|2021-10-08 02:47:30|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1633661260000|2021-10-08 02:47:40|115.56|112.96|115.59|112.99|115.59|112.99|115.56|112.96|0
1633661270000|2021-10-08 02:47:50|115.56|112.96|115.56|112.96|115.56|112.96|115.56|112.96|0
1633661280000|2021-10-08 02:48:00|115.59|112.99|115.49|112.89|115.59|112.99|115.49|112.89|0
1633661290000|2021-10-08 02:48:10|115.46|112.86|115.52|112.92|115.52|112.92|115.46|112.86|0
1633661300000|2021-10-08 02:48:20|115.49|112.89|115.52|112.92|115.52|112.92|115.49|112.89|0
1633661310000|2021-10-08 02:48:30|115.59|112.99|115.59|112.99|115.59|112.99|115.59|112.99|0
1633661320000|2021-10-08 02:48:40|115.52|112.92|115.59|112.99|115.59|112.99|115.52|112.92|0
1633661330000|2021-10-08 02:48:50|115.52|112.92|115.59|112.99|115.59|112.99|115.52|112.92|0
1633661340000|2021-10-08 02:49:00|115.62|113.02|115.62|113.02|115.62|113.02|115.62|113.02|0
1633661350000|2021-10-08 02:49:10|115.59|112.99|115.71|113.11|115.71|113.11|115.59|112.99|0
1633661360000|2021-10-08 02:49:20|115.78|113.18|115.78|113.18|115.78|113.18|115.75|113.15|0
1633661370000|2021-10-08 02:49:30|115.71|113.11|115.71|113.11|115.71|113.11|115.71|113.11|0
1633661380000|2021-10-08 02:49:40|115.78|113.18|115.78|113.18|115.78|113.18|115.78|113.18|0
1633661390000|2021-10-08 02:49:50|115.75|113.15|115.71|113.11|115.78|113.18|115.71|113.11|0
1633661400000|2021-10-08 02:50:00|115.65|113.05|115.65|113.05|115.68|113.08|115.65|113.05|0
1633661410000|2021-10-08 02:50:10|115.71|113.11|115.71|113.11|115.71|113.11|115.65|113.05|0
1633661420000|2021-10-08 02:50:20|115.68|113.08|115.71|113.11|115.71|113.11|115.65|113.05|0
1633661430000|2021-10-08 02:50:30|115.65|113.05|115.59|112.99|115.65|113.05|115.59|112.99|0
1633661440000|2021-10-08 02:50:40|115.62|113.02|115.59|112.99|115.62|113.02|115.59|112.99|0
1633661450000|2021-10-08 02:50:50|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1633661460000|2021-10-08 02:51:00|115.59|112.99|115.59|112.99|115.59|112.99|115.59|112.99|0
1633661480000|2021-10-08 02:51:20|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1633661490000|2021-10-08 02:51:30|115.59|112.99|115.59|112.99|115.59|112.99|115.59|112.99|0
1633661500000|2021-10-08 02:51:40|115.65|113.05|115.65|113.05|115.65|113.05|115.59|112.99|0
1633661510000|2021-10-08 02:51:50|115.59|112.99|115.59|112.99|115.59|112.99|115.59|112.99|0
1633661520000|2021-10-08 02:52:00|115.52|112.92|115.55|112.95|115.55|112.95|115.52|112.92|0
1633661530000|2021-10-08 02:52:10|115.58|112.98|115.58|112.98|115.58|112.98|115.55|112.95|0
1633661550000|2021-10-08 02:52:30|115.55|112.95|115.55|112.95|115.55|112.95|115.55|112.95|0
1633661560000|2021-10-08 02:52:40|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1633661590000|2021-10-08 02:53:10|115.49|112.89|115.52|112.92|115.52|112.92|115.49|112.89|0
1633661610000|2021-10-08 02:53:30|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633661630000|2021-10-08 02:53:50|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1633661640000|2021-10-08 02:54:00|115.71|113.11|115.71|113.11|115.71|113.11|115.71|113.11|0
1633661650000|2021-10-08 02:54:10|115.65|113.05|115.71|113.11|115.71|113.11|115.65|113.05|0
1633661660000|2021-10-08 02:54:20|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1633661680000|2021-10-08 02:54:40|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633661690000|2021-10-08 02:54:50|115.52|112.92|115.58|112.98|115.58|112.98|115.52|112.92|0
1633661700000|2021-10-08 02:55:00|115.52|112.92|115.46|112.86|115.52|112.92|115.46|112.86|0
1633661720000|2021-10-08 02:55:20|115.43|112.83|115.43|112.83|115.43|112.83|115.43|112.83|0
1633661730000|2021-10-08 02:55:30|115.39|112.79|115.39|112.79|115.46|112.86|115.39|112.79|0
1633661760000|2021-10-08 02:56:00|115.33|112.73|115.39|112.79|115.39|112.79|115.33|112.73|0
1633661770000|2021-10-08 02:56:10|115.46|112.86|115.46|112.86|115.46|112.86|115.46|112.86|0
1633661780000|2021-10-08 02:56:20|115.43|112.83|115.49|112.89|115.49|112.89|115.43|112.83|0
1633661790000|2021-10-08 02:56:30|115.52|112.92|115.55|112.95|115.55|112.95|115.52|112.92|0
1633661800000|2021-10-08 02:56:40|115.52|112.92|115.52|112.92|115.58|112.98|115.52|112.92|0
1633661810000|2021-10-08 02:56:50|115.58|112.98|115.58|112.98|115.65|113.05|115.58|112.98|0
1633661820000|2021-10-08 02:57:00|115.65|113.05|115.71|113.11|115.71|113.11|115.65|113.05|0
1633661840000|2021-10-08 02:57:20|115.65|113.05|115.65|113.05|115.65|113.05|115.65|113.05|0
1633661880000|2021-10-08 02:58:00|115.58|112.98|115.52|112.92|115.58|112.98|115.52|112.92|0
1633661890000|2021-10-08 02:58:10|115.49|112.89|115.49|112.89|115.49|112.89|115.49|112.89|0
1633661900000|2021-10-08 02:58:20|115.52|112.92|115.52|112.92|115.55|112.95|115.52|112.92|0
1633661910000|2021-10-08 02:58:30|115.49|112.89|115.46|112.86|115.49|112.89|115.46|112.86|0
1633661920000|2021-10-08 02:58:40|115.52|112.92|115.52|112.92|115.52|112.92|115.49|112.89|0
1633661930000|2021-10-08 02:58:50|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633661940000|2021-10-08 02:59:00|115.64|113.04|115.58|112.98|115.64|113.04|115.58|112.98|0
1633661950000|2021-10-08 02:59:10|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1633661960000|2021-10-08 02:59:20|115.46|112.86|115.46|112.86|115.49|112.89|115.46|112.86|0
1633661970000|2021-10-08 02:59:30|115.39|112.79|115.39|112.79|115.39|112.79|115.39|112.79|0
1633661980000|2021-10-08 02:59:40|115.43|112.83|115.43|112.83|115.43|112.83|115.43|112.83|0
1633661990000|2021-10-08 02:59:50|115.46|112.86|115.46|112.86|115.52|112.92|115.46|112.86|0
1633662000000|2021-10-08 03:00:00|115.39|112.79|115.39|112.79|115.39|112.79|115.39|112.79|0
1633662010000|2021-10-08 03:00:10|115.46|112.86|115.49|112.89|115.49|112.89|115.46|112.86|0
1633662020000|2021-10-08 03:00:20|115.52|112.92|115.45|112.85|115.58|112.98|115.45|112.85|0
1633662030000|2021-10-08 03:00:30|115.52|112.92|115.55|112.95|115.55|112.95|115.52|112.92|0
1633662040000|2021-10-08 03:00:40|115.58|112.98|115.58|112.98|115.61|113.01|115.58|112.98|0
1633662050000|2021-10-08 03:00:50|115.64|113.04|115.58|112.98|115.64|113.04|115.58|112.98|0
1633662060000|2021-10-08 03:01:00|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1633662070000|2021-10-08 03:01:10|115.68|113.08|115.71|113.11|115.71|113.11|115.64|113.04|0
1633662080000|2021-10-08 03:01:20|115.77|113.17|115.64|113.04|115.77|113.17|115.64|113.04|0
1633662110000|2021-10-08 03:01:50|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633662120000|2021-10-08 03:02:00|115.64|113.04|115.64|113.04|115.64|113.04|115.58|112.98|0
1633662130000|2021-10-08 03:02:10|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633662140000|2021-10-08 03:02:20|115.64|113.04|115.71|113.11|115.71|113.11|115.64|113.04|0
1633662150000|2021-10-08 03:02:30|115.64|113.04|115.71|113.11|115.71|113.11|115.64|113.04|0
1633662160000|2021-10-08 03:02:40|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1633662170000|2021-10-08 03:02:50|115.61|113.01|115.58|112.98|115.61|113.01|115.58|112.98|0
1633662180000|2021-10-08 03:03:00|115.55|112.95|115.55|112.95|115.55|112.95|115.55|112.95|0
1633662190000|2021-10-08 03:03:10|115.52|112.92|115.52|112.92|115.58|112.98|115.52|112.92|0
1633662200000|2021-10-08 03:03:20|115.58|112.98|115.58|112.98|115.64|113.04|115.58|112.98|0
1633662220000|2021-10-08 03:03:40|115.52|112.92|115.52|112.92|115.52|112.92|115.52|112.92|0
1633662230000|2021-10-08 03:03:50|115.55|112.95|115.64|113.04|115.64|113.04|115.55|112.95|0
1633662240000|2021-10-08 03:04:00|115.68|113.08|115.71|113.11|115.71|113.11|115.68|113.08|0
1633662250000|2021-10-08 03:04:10|115.64|113.04|115.71|113.11|115.71|113.11|115.64|113.04|0
1633662260000|2021-10-08 03:04:20|115.68|113.08|115.64|113.04|115.68|113.08|115.64|113.04|0
1633662290000|2021-10-08 03:04:50|115.71|113.11|115.71|113.11|115.71|113.11|115.71|113.11|0
1633662300000|2021-10-08 03:05:00|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1633662320000|2021-10-08 03:05:20|115.58|112.98|115.64|113.04|115.64|113.04|115.58|112.98|0
1633662340000|2021-10-08 03:05:40|115.58|112.98|115.64|113.04|115.64|113.04|115.58|112.98|0
1633662350000|2021-10-08 03:05:50|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633662360000|2021-10-08 03:06:00|115.64|113.04|115.58|112.98|115.64|113.04|115.58|112.98|0
1633662370000|2021-10-08 03:06:10|115.61|113.01|115.58|112.98|115.61|113.01|115.58|112.98|0
1633662380000|2021-10-08 03:06:20|115.64|113.04|115.61|113.01|115.64|113.04|115.61|113.01|0
1633662390000|2021-10-08 03:06:30|115.58|112.98|115.64|113.04|115.64|113.04|115.58|112.98|0
1633662400000|2021-10-08 03:06:40|115.58|112.98|115.64|113.04|115.64|113.04|115.58|112.98|0
1633662410000|2021-10-08 03:06:50|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633662420000|2021-10-08 03:07:00|115.51|112.91|115.58|112.98|115.58|112.98|115.51|112.91|0
1633662440000|2021-10-08 03:07:20|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1633662450000|2021-10-08 03:07:30|115.58|112.98|115.55|112.95|115.58|112.98|115.55|112.95|0
1633662460000|2021-10-08 03:07:40|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1633662470000|2021-10-08 03:07:50|115.55|112.95|115.51|112.91|115.55|112.95|115.51|112.91|0
1633662490000|2021-10-08 03:08:10|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633662500000|2021-10-08 03:08:20|115.51|112.91|115.48|112.88|115.51|112.91|115.48|112.88|0
1633662510000|2021-10-08 03:08:30|115.45|112.85|115.45|112.85|115.45|112.85|115.45|112.85|0
1633662540000|2021-10-08 03:09:00|115.48|112.88|115.48|112.88|115.48|112.88|115.48|112.88|0
1633662550000|2021-10-08 03:09:10|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1633662560000|2021-10-08 03:09:20|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633662580000|2021-10-08 03:09:40|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1633662590000|2021-10-08 03:09:50|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633662600000|2021-10-08 03:10:00|115.64|113.04|115.61|113.01|115.64|113.04|115.58|112.98|0
1633662610000|2021-10-08 03:10:10|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1633662620000|2021-10-08 03:10:20|115.7|113.1|115.7|113.1|115.7|113.1|115.7|113.1|0
1633662640000|2021-10-08 03:10:40|115.77|113.17|115.7|113.1|115.77|113.17|115.7|113.1|0
1633662650000|2021-10-08 03:10:50|115.64|113.04|115.64|113.04|115.64|113.04|115.64|113.04|0
1633662660000|2021-10-08 03:11:00|115.7|113.1|115.77|113.17|115.77|113.17|115.7|113.1|0
1633662670000|2021-10-08 03:11:10|115.8|113.2|115.8|113.2|115.8|113.2|115.8|113.2|0
1633662680000|2021-10-08 03:11:20|115.77|113.17|115.77|113.17|115.77|113.17|115.77|113.17|0
1633662690000|2021-10-08 03:11:30|115.7|113.1|115.77|113.17|115.77|113.17|115.7|113.1|0
1633662700000|2021-10-08 03:11:40|115.76|113.16|115.76|113.16|115.76|113.16|115.76|113.16|0
1633662710000|2021-10-08 03:11:50|115.8|113.2|115.76|113.16|115.8|113.2|115.76|113.16|0
1633662720000|2021-10-08 03:12:00|115.7|113.1|115.7|113.1|115.7|113.1|115.7|113.1|0
1633662730000|2021-10-08 03:12:10|115.67|113.07|115.64|113.04|115.67|113.07|115.64|113.04|0
1633662750000|2021-10-08 03:12:30|115.58|112.98|115.58|112.98|115.58|112.98|115.58|112.98|0
1633662770000|2021-10-08 03:12:50|115.61|113.01|115.61|113.01|115.61|113.01|115.61|113.01|0
1633662780000|2021-10-08 03:13:00|115.64|113.04|115.57|112.97|115.64|113.04|115.57|112.97|0
1633662800000|2021-10-08 03:13:20|115.61|113.01|115.57|112.97|115.64|113.04|115.57|112.97|0
1633662810000|2021-10-08 03:13:30|115.54|112.94|115.57|112.97|115.57|112.97|115.54|112.94|0
1633662820000|2021-10-08 03:13:40|115.54|112.94|115.51|112.91|115.57|112.97|115.51|112.91|0
1633662830000|2021-10-08 03:13:50|115.54|112.94|115.57|112.97|115.57|112.97|115.54|112.94|0
1633662850000|2021-10-08 03:14:10|115.54|112.94|115.57|112.97|115.57|112.97|115.51|112.91|0
1633662860000|2021-10-08 03:14:20|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1633662880000|2021-10-08 03:14:40|115.57|112.97|115.51|112.91|115.57|112.97|115.51|112.91|0
1633662890000|2021-10-08 03:14:50|115.57|112.97|115.57|112.97|115.57|112.97|115.57|112.97|0
1633662900000|2021-10-08 03:15:00|115.51|112.91|115.51|112.91|115.51|112.91|115.51|112.91|0
1633662910000|2021-10-08 03:15:10|115.45|112.85|115.45|112.85|115.45|112.85|115.38|112.78|0
1633662940000|2021-10-08 03:15:40|115.51|112.91|115.57|112.97|115.57|112.97|115.51|112.91|0
1633662950000|2021-10-08 03:15:50|115.7|113.1|115.67|113.07|115.7|113.1|115.64|113.04|0
1633662960000|2021-10-08 03:16:00|115.64|113.04|115.7|113.1|115.7|113.1|115.64|113.04|0
1633662970000|2021-10-08 03:16:10|115.76|113.16|115.76|113.16|115.76|113.16|115.76|113.16|0
1633662980000|2021-10-08 03:16:20|115.83|113.23|115.95|113.35|115.95|113.35|115.83|113.23|0
1633662990000|2021-10-08 03:16:30|116.02|113.42|116.14|113.54|116.14|113.54|116.02|113.42|0
1633663000000|2021-10-08 03:16:40|116.27|113.67|116.33|113.73|116.33|113.73|116.27|113.67|0
1633663010000|2021-10-08 03:16:50|116.46|113.86|116.46|113.86|116.46|113.86|116.43|113.83|0
1633663020000|2021-10-08 03:17:00|116.4|113.8|116.36|113.76|116.4|113.8|116.33|113.73|0
1633663030000|2021-10-08 03:17:10|116.4|113.8|116.27|113.67|116.4|113.8|116.27|113.67|0
1633663040000|2021-10-08 03:17:20|116.21|113.61|116.27|113.67|116.27|113.67|116.21|113.61|0
1633663050000|2021-10-08 03:17:30|116.21|113.61|116.08|113.48|116.21|113.61|116.08|113.48|0
1633663060000|2021-10-08 03:17:40|116.01|113.41|116.01|113.41|116.01|113.41|116.01|113.41|0
1633663070000|2021-10-08 03:17:50|115.95|113.35|115.98|113.38|115.98|113.38|115.95|113.35|0
1633663080000|2021-10-08 03:18:00|116.01|113.41|115.95|113.35|116.08|113.48|115.95|113.35|0
1633663090000|2021-10-08 03:18:10|115.89|113.29|116.01|113.41|116.01|113.41|115.89|113.29|0
1633663100000|2021-10-08 03:18:20|115.95|113.35|115.95|113.35|115.98|113.38|115.95|113.35|0
1633663110000|2021-10-08 03:18:30|116.01|113.41|116.11|113.51|116.11|113.51|116.01|113.41|0
1633663120000|2021-10-08 03:18:40|116.08|113.48|116.08|113.48|116.14|113.54|116.08|113.48|0
1633663130000|2021-10-08 03:18:50|116.05|113.45|116.08|113.48|116.08|113.48|116.05|113.45|0
1633663140000|2021-10-08 03:19:00|116.14|113.54|116.14|113.54|116.14|113.54|116.14|113.54|0
1633663150000|2021-10-08 03:19:10|116.2|113.6|116.14|113.54|116.2|113.6|116.14|113.54|0
1633663160000|2021-10-08 03:19:20|116.17|113.57|116.27|113.67|116.27|113.67|116.17|113.57|0
1633663170000|2021-10-08 03:19:30|116.2|113.6|116.2|113.6|116.27|113.67|116.2|113.6|0
1633663180000|2021-10-08 03:19:40|116.24|113.64|116.2|113.6|116.24|113.64|116.14|113.54|0
1633663190000|2021-10-08 03:19:50|116.27|113.67|116.33|113.73|116.33|113.73|116.27|113.67|0
1633663200000|2021-10-08 03:20:00|116.27|113.67|116.27|113.67|116.27|113.67|116.27|113.67|0
1633663210000|2021-10-08 03:20:10|116.33|113.73|116.33|113.73|116.33|113.73|116.27|113.67|0
1633663220000|2021-10-08 03:20:20|116.46|113.86|116.46|113.86|116.46|113.86|116.46|113.86|0
1633663230000|2021-10-08 03:20:30|116.39|113.79|116.46|113.86|116.46|113.86|116.39|113.79|0
1633663240000|2021-10-08 03:20:40|116.39|113.79|116.46|113.86|116.46|113.86|116.33|113.73|0
1633663250000|2021-10-08 03:20:50|116.39|113.79|116.39|113.79|116.39|113.79|116.39|113.79|0
1633663260000|2021-10-08 03:21:00|116.46|113.86|116.39|113.79|116.46|113.86|116.39|113.79|0
1633663270000|2021-10-08 03:21:10|116.33|113.73|116.27|113.67|116.39|113.79|116.27|113.67|0
1633663280000|2021-10-08 03:21:20|116.33|113.73|116.33|113.73|116.33|113.73|116.27|113.67|0
1633663300000|2021-10-08 03:21:40|116.36|113.76|116.33|113.73|116.36|113.76|116.33|113.73|0
1633663310000|2021-10-08 03:21:50|116.36|113.76|116.39|113.79|116.39|113.79|116.36|113.76|0
1633663320000|2021-10-08 03:22:00|116.46|113.86|116.43|113.83|116.46|113.86|116.39|113.79|0
1633663330000|2021-10-08 03:22:10|116.46|113.86|116.58|113.98|116.58|113.98|116.46|113.86|0
1633663340000|2021-10-08 03:22:20|116.52|113.92|116.55|113.95|116.55|113.95|116.52|113.92|0
1633663350000|2021-10-08 03:22:30|116.58|113.98|116.55|113.95|116.58|113.98|116.55|113.95|0
1633663360000|2021-10-08 03:22:40|116.52|113.92|116.55|113.95|116.55|113.95|116.52|113.92|0
1633663370000|2021-10-08 03:22:50|116.58|113.98|116.58|113.98|116.58|113.98|116.58|113.98|0
1633663390000|2021-10-08 03:23:10|116.52|113.92|116.52|113.92|116.52|113.92|116.52|113.92|0
1633663400000|2021-10-08 03:23:20|116.46|113.86|116.46|113.86|116.46|113.86|116.46|113.86|0
1633663410000|2021-10-08 03:23:30|116.49|113.89|116.52|113.92|116.52|113.92|116.46|113.86|0
1633663420000|2021-10-08 03:23:40|116.58|113.98|116.58|113.98|116.58|113.98|116.58|113.98|0
1633663440000|2021-10-08 03:24:00|116.65|114.05|116.65|114.05|116.65|114.05|116.65|114.05|0
1633663450000|2021-10-08 03:24:10|116.77|114.17|116.84|114.24|116.84|114.24|116.77|114.17|0
1633663460000|2021-10-08 03:24:20|116.9|114.3|117.03|114.43|117.03|114.43|116.9|114.3|0
1633663470000|2021-10-08 03:24:30|117.09|114.49|117.16|114.56|117.16|114.56|117.09|114.49|0
1633663480000|2021-10-08 03:24:40|117.09|114.49|116.96|114.36|117.16|114.56|116.96|114.36|0
1633663500000|2021-10-08 03:25:00|116.9|114.3|117.03|114.43|117.03|114.43|116.9|114.3|0
1633663510000|2021-10-08 03:25:10|116.96|114.36|116.96|114.36|116.96|114.36|116.96|114.36|0
1633663520000|2021-10-08 03:25:20|116.93|114.33|117.09|114.49|117.09|114.49|116.9|114.3|0
1633663530000|2021-10-08 03:25:30|117.15|114.55|117.15|114.55|117.15|114.55|117.09|114.49|0
1633663540000|2021-10-08 03:25:40|117.09|114.49|117.22|114.62|117.22|114.62|117.09|114.49|0
1633663550000|2021-10-08 03:25:50|117.28|114.68|117.15|114.55|117.28|114.68|117.15|114.55|0
1633663560000|2021-10-08 03:26:00|117.19|114.59|117.25|114.65|117.25|114.65|117.19|114.59|0
1633663570000|2021-10-08 03:26:10|117.22|114.62|117.28|114.68|117.28|114.68|117.22|114.62|0
1633663580000|2021-10-08 03:26:20|117.22|114.62|117.15|114.55|117.22|114.62|117.15|114.55|0
1633663590000|2021-10-08 03:26:30|117.09|114.49|117.09|114.49|117.09|114.49|117.09|114.49|0
1633663600000|2021-10-08 03:26:40|117.03|114.43|117.06|114.46|117.09|114.49|117.03|114.43|0
1633663610000|2021-10-08 03:26:50|117.09|114.49|117.06|114.46|117.09|114.49|117.03|114.43|0
1633663620000|2021-10-08 03:27:00|117.03|114.43|117.15|114.55|117.15|114.55|117.03|114.43|0
1633663630000|2021-10-08 03:27:10|117.09|114.49|117.09|114.49|117.12|114.52|117.09|114.49|0
1633663640000|2021-10-08 03:27:20|117.03|114.43|117.09|114.49|117.09|114.49|117.03|114.43|0
1633663650000|2021-10-08 03:27:30|117.03|114.43|116.9|114.3|117.03|114.43|116.9|114.3|0
1633663670000|2021-10-08 03:27:50|116.84|114.24|116.87|114.27|116.87|114.27|116.84|114.24|0
1633663680000|2021-10-08 03:28:00|116.83|114.23|116.9|114.3|116.9|114.3|116.83|114.23|0
1633663720000|2021-10-08 03:28:40|116.93|114.33|116.96|114.36|116.96|114.36|116.9|114.3|0
1633663730000|2021-10-08 03:28:50|117.03|114.43|117.03|114.43|117.03|114.43|117.03|114.43|0
1633663740000|2021-10-08 03:29:00|116.96|114.36|116.96|114.36|116.96|114.36|116.96|114.36|0
1633663750000|2021-10-08 03:29:10|117.03|114.43|116.99|114.39|117.03|114.43|116.99|114.39|0
1633663760000|2021-10-08 03:29:20|117.03|114.43|116.96|114.36|117.03|114.43|116.96|114.36|0
1633663770000|2021-10-08 03:29:30|116.99|114.39|116.96|114.36|116.99|114.39|116.96|114.36|0
1633663780000|2021-10-08 03:29:40|117.03|114.43|117.06|114.46|117.06|114.46|117.03|114.43|0
1633663790000|2021-10-08 03:29:50|117.09|114.49|117.09|114.49|117.09|114.49|117.09|114.49|0
1633663800000|2021-10-08 03:30:00|116.96|114.36|116.96|114.36|117.03|114.43|116.9|114.3|0
1633663810000|2021-10-08 03:30:10|116.99|114.39|116.96|114.36|116.99|114.39|116.9|114.3|0
1633663820000|2021-10-08 03:30:20|116.93|114.33|116.77|114.17|116.93|114.33|116.77|114.17|0
1633663830000|2021-10-08 03:30:30|116.83|114.23|116.83|114.23|116.83|114.23|116.83|114.23|0
1633663840000|2021-10-08 03:30:40|116.87|114.27|116.9|114.3|116.9|114.3|116.87|114.27|0
1633663850000|2021-10-08 03:30:50|116.87|114.27|116.9|114.3|116.9|114.3|116.87|114.27|0
1633663860000|2021-10-08 03:31:00|116.96|114.36|116.96|114.36|117.02|114.42|116.96|114.36|0
1633663870000|2021-10-08 03:31:10|116.9|114.3|116.9|114.3|116.9|114.3|116.83|114.23|0
1633663880000|2021-10-08 03:31:20|116.83|114.23|116.83|114.23|116.83|114.23|116.83|114.23|0
1633663890000|2021-10-08 03:31:30|116.9|114.3|116.9|114.3|116.9|114.3|116.9|114.3|0
1633663910000|2021-10-08 03:31:50|116.83|114.23|116.9|114.3|116.9|114.3|116.83|114.23|0
1633663920000|2021-10-08 03:32:00|116.83|114.23|116.9|114.3|116.9|114.3|116.83|114.23|0
1633663930000|2021-10-08 03:32:10|116.83|114.23|116.8|114.2|116.83|114.23|116.71|114.11|0
1633663940000|2021-10-08 03:32:20|116.77|114.17|116.77|114.17|116.77|114.17|116.71|114.11|0
1633663950000|2021-10-08 03:32:30|116.71|114.11|116.71|114.11|116.71|114.11|116.71|114.11|0
1633663960000|2021-10-08 03:32:40|116.77|114.17|116.77|114.17|116.77|114.17|116.77|114.17|0
1633663970000|2021-10-08 03:32:50|116.71|114.11|116.71|114.11|116.77|114.17|116.71|114.11|0
1633663980000|2021-10-08 03:33:00|116.64|114.04|116.58|113.98|116.64|114.04|116.58|113.98|0
1633663990000|2021-10-08 03:33:10|116.64|114.04|116.64|114.04|116.64|114.04|116.58|113.98|0
1633664000000|2021-10-08 03:33:20|116.58|113.98|116.64|114.04|116.64|114.04|116.58|113.98|0
1633664010000|2021-10-08 03:33:30|116.67|114.07|116.67|114.07|116.67|114.07|116.67|114.07|0
1633664020000|2021-10-08 03:33:40|116.64|114.04|116.64|114.04|116.67|114.07|116.64|114.04|0
1633664030000|2021-10-08 03:33:50|116.67|114.07|116.7|114.1|116.7|114.1|116.64|114.04|0
1633664040000|2021-10-08 03:34:00|116.64|114.04|116.74|114.14|116.74|114.14|116.64|114.04|0
1633664050000|2021-10-08 03:34:10|116.77|114.17|116.64|114.04|116.77|114.17|116.64|114.04|0
1633664060000|2021-10-08 03:34:20|116.7|114.1|116.77|114.17|116.77|114.17|116.7|114.1|0
1633664080000|2021-10-08 03:34:40|116.8|114.2|116.83|114.23|116.83|114.23|116.8|114.2|0
1633664090000|2021-10-08 03:34:50|116.9|114.3|116.9|114.3|116.9|114.3|116.9|114.3|0
1633664100000|2021-10-08 03:35:00|116.83|114.23|116.9|114.3|116.9|114.3|116.8|114.2|0
1633664110000|2021-10-08 03:35:10|116.77|114.17|116.77|114.17|116.77|114.17|116.7|114.1|0
1633664120000|2021-10-08 03:35:20|116.7|114.1|116.77|114.17|116.77|114.17|116.7|114.1|0
1633664130000|2021-10-08 03:35:30|116.7|114.1|116.77|114.17|116.77|114.17|116.7|114.1|0
1633664140000|2021-10-08 03:35:40|116.7|114.1|116.64|114.04|116.74|114.14|116.64|114.04|0
1633664150000|2021-10-08 03:35:50|116.7|114.1|116.61|114.01|116.7|114.1|116.61|114.01|0
1633664160000|2021-10-08 03:36:00|116.64|114.04|116.64|114.04|116.7|114.1|116.64|114.04|0
1633664170000|2021-10-08 03:36:10|116.61|114.01|116.61|114.01|116.64|114.04|116.61|114.01|0
1633664180000|2021-10-08 03:36:20|116.64|114.04|116.7|114.1|116.7|114.1|116.64|114.04|0
1633664190000|2021-10-08 03:36:30|116.64|114.04|116.64|114.04|116.64|114.04|116.64|114.04|0
1633664200000|2021-10-08 03:36:40|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1633664210000|2021-10-08 03:36:50|116.64|114.04|116.64|114.04|116.64|114.04|116.64|114.04|0
1633664230000|2021-10-08 03:37:10|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1633664240000|2021-10-08 03:37:20|116.64|114.04|116.64|114.04|116.64|114.04|116.64|114.04|0
1633664250000|2021-10-08 03:37:30|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1633664260000|2021-10-08 03:37:40|116.64|114.04|116.64|114.04|116.64|114.04|116.64|114.04|0
1633664270000|2021-10-08 03:37:50|116.7|114.1|116.64|114.04|116.7|114.1|116.64|114.04|0
1633664280000|2021-10-08 03:38:00|116.7|114.1|116.67|114.07|116.7|114.1|116.64|114.04|0
1633664290000|2021-10-08 03:38:10|116.64|114.04|116.7|114.1|116.7|114.1|116.64|114.04|0
1633664300000|2021-10-08 03:38:20|116.64|114.04|116.7|114.1|116.7|114.1|116.64|114.04|0
1633664310000|2021-10-08 03:38:30|116.64|114.04|116.64|114.04|116.64|114.04|116.64|114.04|0
1633664320000|2021-10-08 03:38:40|116.58|113.98|116.64|114.04|116.64|114.04|116.58|113.98|0
1633664330000|2021-10-08 03:38:50|116.61|114.01|116.64|114.04|116.64|114.04|116.61|114.01|0
1633664340000|2021-10-08 03:39:00|116.7|114.1|116.7|114.1|116.7|114.1|116.7|114.1|0
1633664350000|2021-10-08 03:39:10|116.67|114.07|116.67|114.07|116.67|114.07|116.67|114.07|0
1633664360000|2021-10-08 03:39:20|116.7|114.1|116.7|114.1|116.7|114.1|116.64|114.04|0
1633664370000|2021-10-08 03:39:30|116.77|114.17|116.77|114.17|116.77|114.17|116.77|114.17|0
1633664400000|2021-10-08 03:40:00|116.7|114.1|116.77|114.17|116.77|114.17|116.7|114.1|0
1633664410000|2021-10-08 03:40:10|116.7|114.1|116.73|114.13|116.73|114.13|116.7|114.1|0
1633664420000|2021-10-08 03:40:20|116.7|114.1|116.73|114.13|116.77|114.17|116.7|114.1|0
1633664430000|2021-10-08 03:40:30|116.77|114.17|116.77|114.17|116.77|114.17|116.77|114.17|0
1633664440000|2021-10-08 03:40:40|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1633664450000|2021-10-08 03:40:50|116.83|114.23|116.83|114.23|116.83|114.23|116.83|114.23|0
1633664460000|2021-10-08 03:41:00|116.77|114.17|116.77|114.17|116.77|114.17|116.77|114.17|0
1633664470000|2021-10-08 03:41:10|116.76|114.16|116.76|114.16|116.76|114.16|116.76|114.16|0
1633664480000|2021-10-08 03:41:20|116.83|114.23|116.83|114.23|116.83|114.23|116.76|114.16|0
1633664550000|2021-10-08 03:42:30|116.89|114.29|116.83|114.23|116.89|114.29|116.83|114.23|0
1633664570000|2021-10-08 03:42:50|116.89|114.29|116.89|114.29|116.89|114.29|116.89|114.29|0
1633664580000|2021-10-08 03:43:00|116.83|114.23|116.89|114.29|116.89|114.29|116.83|114.23|0
1633664590000|2021-10-08 03:43:10|116.86|114.26|116.86|114.26|116.89|114.29|116.86|114.26|0
1633664600000|2021-10-08 03:43:20|116.89|114.29|116.89|114.29|116.89|114.29|116.89|114.29|0
1633664610000|2021-10-08 03:43:30|116.83|114.23|116.83|114.23|116.83|114.23|116.83|114.23|0
1633664620000|2021-10-08 03:43:40|116.89|114.29|116.89|114.29|116.89|114.29|116.89|114.29|0
1633664630000|2021-10-08 03:43:50|116.83|114.23|116.83|114.23|116.83|114.23|116.83|114.23|0
1633664640000|2021-10-08 03:44:00|116.76|114.16|116.76|114.16|116.76|114.16|116.76|114.16|0
1633664670000|2021-10-08 03:44:30|116.73|114.13|116.73|114.13|116.73|114.13|116.73|114.13|0
1633664680000|2021-10-08 03:44:40|116.76|114.16|116.76|114.16|116.76|114.16|116.7|114.1|0
1633664690000|2021-10-08 03:44:50|116.73|114.13|116.76|114.16|116.76|114.16|116.73|114.13|0
1633664700000|2021-10-08 03:45:00|116.73|114.13|116.7|114.1|116.76|114.16|116.7|114.1|0
1633664710000|2021-10-08 03:45:10|116.76|114.16|116.83|114.23|116.83|114.23|116.76|114.16|0
1633664720000|2021-10-08 03:45:20|116.76|114.16|116.83|114.23|116.83|114.23|116.76|114.16|0
1633664730000|2021-10-08 03:45:30|116.89|114.29|116.89|114.29|116.89|114.29|116.89|114.29|0
1633664740000|2021-10-08 03:45:40|116.92|114.32|116.89|114.29|116.92|114.32|116.89|114.29|0
1633664750000|2021-10-08 03:45:50|116.92|114.32|116.92|114.32|116.92|114.32|116.92|114.32|0
1633664760000|2021-10-08 03:46:00|116.89|114.29|116.83|114.23|116.89|114.29|116.83|114.23|0
1633664770000|2021-10-08 03:46:10|116.89|114.29|116.89|114.29|116.89|114.29|116.83|114.23|0
1633664780000|2021-10-08 03:46:20|116.83|114.23|116.86|114.26|116.89|114.29|116.83|114.23|0
1633664790000|2021-10-08 03:46:30|116.83|114.23|116.89|114.29|116.89|114.29|116.83|114.23|0
1633664800000|2021-10-08 03:46:40|116.92|114.32|116.89|114.29|116.95|114.35|116.89|114.29|0
1633664810000|2021-10-08 03:46:50|116.95|114.35|116.95|114.35|116.95|114.35|116.95|114.35|0
1633664820000|2021-10-08 03:47:00|116.92|114.32|117.02|114.42|117.02|114.42|116.92|114.32|0
1633664840000|2021-10-08 03:47:20|117.08|114.48|117.08|114.48|117.08|114.48|117.08|114.48|0
1633664850000|2021-10-08 03:47:30|117.02|114.42|117.02|114.42|117.02|114.42|117.02|114.42|0
1633664860000|2021-10-08 03:47:40|117.08|114.48|117.08|114.48|117.08|114.48|117.08|114.48|0
1633664870000|2021-10-08 03:47:50|117.11|114.51|117.08|114.48|117.14|114.54|117.08|114.48|0
1633664890000|2021-10-08 03:48:10|117.14|114.54|117.14|114.54|117.14|114.54|117.14|114.54|0
1633664900000|2021-10-08 03:48:20|117.11|114.51|117.14|114.54|117.14|114.54|117.11|114.51|0
1633664910000|2021-10-08 03:48:30|117.08|114.48|117.11|114.51|117.11|114.51|117.08|114.48|0
1633664920000|2021-10-08 03:48:40|117.14|114.54|117.08|114.48|117.14|114.54|117.08|114.48|0
1633664930000|2021-10-08 03:48:50|117.14|114.54|117.14|114.54|117.14|114.54|117.14|114.54|0
1633664940000|2021-10-08 03:49:00|117.21|114.61|117.21|114.61|117.21|114.61|117.21|114.61|0
1633664950000|2021-10-08 03:49:10|117.14|114.54|117.21|114.61|117.21|114.61|117.14|114.54|0
1633664970000|2021-10-08 03:49:30|117.14|114.54|117.14|114.54|117.14|114.54|117.14|114.54|0
1633664980000|2021-10-08 03:49:40|117.18|114.58|117.14|114.54|117.18|114.58|117.14|114.54|0
1633665000000|2021-10-08 03:50:00|117.08|114.48|117.02|114.42|117.08|114.48|117.02|114.42|0
1633665010000|2021-10-08 03:50:10|116.95|114.35|116.95|114.35|116.95|114.35|116.95|114.35|0
1633665040000|2021-10-08 03:50:40|117.02|114.42|116.95|114.35|117.02|114.42|116.95|114.35|0
1633665050000|2021-10-08 03:50:50|116.92|114.32|116.92|114.32|116.92|114.32|116.92|114.32|0
1633665060000|2021-10-08 03:51:00|116.95|114.35|117.01|114.41|117.01|114.41|116.95|114.35|0
1633665070000|2021-10-08 03:51:10|116.95|114.35|116.95|114.35|117.01|114.41|116.95|114.35|0
1633665080000|2021-10-08 03:51:20|116.98|114.38|117.08|114.48|117.08|114.48|116.98|114.38|0
1633665110000|2021-10-08 03:51:50|117.01|114.41|117.01|114.41|117.01|114.41|117.01|114.41|0
1633665120000|2021-10-08 03:52:00|117.08|114.48|117.11|114.51|117.11|114.51|117.08|114.48|0
1633665130000|2021-10-08 03:52:10|117.14|114.54|117.14|114.54|117.18|114.58|117.14|114.54|0
1633665140000|2021-10-08 03:52:20|117.21|114.61|117.21|114.61|117.21|114.61|117.21|114.61|0
1633665150000|2021-10-08 03:52:30|117.27|114.67|117.27|114.67|117.27|114.67|117.27|114.67|0
1633665170000|2021-10-08 03:52:50|117.21|114.61|117.24|114.64|117.27|114.67|117.21|114.61|0
1633665180000|2021-10-08 03:53:00|117.27|114.67|117.27|114.67|117.27|114.67|117.21|114.61|0
1633665190000|2021-10-08 03:53:10|117.21|114.61|117.27|114.67|117.27|114.67|117.21|114.61|0
1633665200000|2021-10-08 03:53:20|117.33|114.73|117.27|114.67|117.33|114.73|117.27|114.67|0
1633665220000|2021-10-08 03:53:40|117.33|114.73|117.27|114.67|117.33|114.73|117.27|114.67|0
1633665240000|2021-10-08 03:54:00|117.33|114.73|117.27|114.67|117.33|114.73|117.27|114.67|0
1633665260000|2021-10-08 03:54:20|117.33|114.73|117.2|114.6|117.33|114.73|117.2|114.6|0
1633665280000|2021-10-08 03:54:40|117.27|114.67|117.27|114.67|117.27|114.67|117.27|114.67|0
1633665300000|2021-10-08 03:55:00|117.33|114.73|117.33|114.73|117.33|114.73|117.27|114.67|0
1633665310000|2021-10-08 03:55:10|117.27|114.67|117.27|114.67|117.27|114.67|117.27|114.67|0
1633665320000|2021-10-08 03:55:20|117.33|114.73|117.27|114.67|117.33|114.73|117.27|114.67|0
1633665330000|2021-10-08 03:55:30|117.33|114.73|117.33|114.73|117.33|114.73|117.33|114.73|0
1633665360000|2021-10-08 03:56:00|117.4|114.8|117.46|114.86|117.46|114.86|117.4|114.8|0
1633665370000|2021-10-08 03:56:10|117.4|114.8|117.4|114.8|117.46|114.86|117.4|114.8|0
1633665390000|2021-10-08 03:56:30|117.33|114.73|117.4|114.8|117.4|114.8|117.33|114.73|0
1633665400000|2021-10-08 03:56:40|117.43|114.83|117.4|114.8|117.43|114.83|117.4|114.8|0
1633665410000|2021-10-08 03:56:50|117.39|114.79|117.39|114.79|117.39|114.79|117.39|114.79|0
1633665430000|2021-10-08 03:57:10|117.33|114.73|117.39|114.79|117.39|114.79|117.33|114.73|0
1633665440000|2021-10-08 03:57:20|117.46|114.86|117.46|114.86|117.46|114.86|117.46|114.86|0
1633665450000|2021-10-08 03:57:30|117.39|114.79|117.39|114.79|117.39|114.79|117.39|114.79|0
1633665480000|2021-10-08 03:58:00|117.46|114.86|117.46|114.86|117.46|114.86|117.39|114.79|0
1633665490000|2021-10-08 03:58:10|117.39|114.79|117.39|114.79|117.39|114.79|117.39|114.79|0
1633665500000|2021-10-08 03:58:20|117.33|114.73|117.36|114.76|117.36|114.76|117.33|114.73|0
1633665510000|2021-10-08 03:58:30|117.33|114.73|117.33|114.73|117.33|114.73|117.33|114.73|0
1633665520000|2021-10-08 03:58:40|117.36|114.76|117.39|114.79|117.39|114.79|117.33|114.73|0
1633665530000|2021-10-08 03:58:50|117.33|114.73|117.33|114.73|117.33|114.73|117.33|114.73|0
1633665550000|2021-10-08 03:59:10|117.3|114.7|117.33|114.73|117.33|114.73|117.3|114.7|0
1633665560000|2021-10-08 03:59:20|117.27|114.67|117.3|114.7|117.33|114.73|117.27|114.67|0
1633665570000|2021-10-08 03:59:30|117.33|114.73|117.24|114.64|117.33|114.73|117.24|114.64|0
1633665580000|2021-10-08 03:59:40|117.2|114.6|117.11|114.51|117.2|114.6|117.11|114.51|0
1633665590000|2021-10-08 03:59:50|117.07|114.47|117.07|114.47|117.14|114.54|117.07|114.47|0
1633665600000|2021-10-08 04:00:00|117.14|114.54|117.14|114.54|117.14|114.54|117.14|114.54|0
1633665610000|2021-10-08 04:00:10|117.07|114.47|117.14|114.54|117.14|114.54|117.07|114.47|0
1633665650000|2021-10-08 04:00:50|117.2|114.6|117.2|114.6|117.2|114.6|117.2|114.6|0
1633665670000|2021-10-08 04:01:10|117.27|114.67|117.27|114.67|117.27|114.67|117.27|114.67|0
1633665690000|2021-10-08 04:01:30|117.33|114.73|117.46|114.86|117.46|114.86|117.33|114.73|0
1633665700000|2021-10-08 04:01:40|117.39|114.79|117.39|114.79|117.39|114.79|117.39|114.79|0
1633665740000|2021-10-08 04:02:20|117.33|114.73|117.39|114.79|117.39|114.79|117.33|114.73|0
1633665760000|2021-10-08 04:02:40|117.43|114.83|117.43|114.83|117.43|114.83|117.43|114.83|0
1633665770000|2021-10-08 04:02:50|117.39|114.79|117.46|114.86|117.46|114.86|117.39|114.79|0
1633665780000|2021-10-08 04:03:00|117.52|114.92|117.39|114.79|117.52|114.92|117.39|114.79|0
1633665830000|2021-10-08 04:03:50|117.33|114.73|117.33|114.73|117.33|114.73|117.33|114.73|0
1633665840000|2021-10-08 04:04:00|117.39|114.79|117.36|114.76|117.39|114.79|117.36|114.76|0
1633665850000|2021-10-08 04:04:10|117.33|114.73|117.33|114.73|117.33|114.73|117.33|114.73|0
1633665860000|2021-10-08 04:04:20|117.39|114.79|117.33|114.73|117.39|114.79|117.33|114.73|0
1633665870000|2021-10-08 04:04:30|117.39|114.79|117.39|114.79|117.39|114.79|117.39|114.79|0
1633665880000|2021-10-08 04:04:40|117.36|114.76|117.39|114.79|117.39|114.79|117.36|114.76|0
1633665900000|2021-10-08 04:05:00|117.45|114.85|117.45|114.85|117.45|114.85|117.45|114.85|0
1633665910000|2021-10-08 04:05:10|117.39|114.79|117.45|114.85|117.45|114.85|117.39|114.79|0
1633665920000|2021-10-08 04:05:20|117.39|114.79|117.33|114.73|117.42|114.82|117.33|114.73|0
1633665950000|2021-10-08 04:05:50|117.39|114.79|117.39|114.79|117.42|114.82|117.39|114.79|0
1633665960000|2021-10-08 04:06:00|117.2|114.6|117.2|114.6|117.26|114.66|117.2|114.6|0
1633665970000|2021-10-08 04:06:10|117.23|114.63|117.2|114.6|117.23|114.63|117.2|114.6|0
1633665990000|2021-10-08 04:06:30|117.26|114.66|117.26|114.66|117.26|114.66|117.2|114.6|0
1633666020000|2021-10-08 04:07:00|117.33|114.73|117.33|114.73|117.33|114.73|117.33|114.73|0
1633666030000|2021-10-08 04:07:10|117.3|114.7|117.33|114.73|117.33|114.73|117.3|114.7|0
1633666040000|2021-10-08 04:07:20|117.39|114.79|117.39|114.79|117.39|114.79|117.39|114.79|0
1633666060000|2021-10-08 04:07:40|117.45|114.85|117.39|114.79|117.45|114.85|117.39|114.79|0
1633666070000|2021-10-08 04:07:50|117.33|114.73|117.33|114.73|117.33|114.73|117.33|114.73|0
1633666080000|2021-10-08 04:08:00|117.26|114.66|117.26|114.66|117.26|114.66|117.26|114.66|0
1633666090000|2021-10-08 04:08:10|117.33|114.73|117.33|114.73|117.39|114.79|117.33|114.73|0
1633666100000|2021-10-08 04:08:20|117.26|114.66|117.2|114.6|117.26|114.66|117.2|114.6|0
1633666110000|2021-10-08 04:08:30|117.26|114.66|117.26|114.66|117.26|114.66|117.23|114.63|0
1633666140000|2021-10-08 04:09:00|117.2|114.6|117.13|114.53|117.2|114.6|117.13|114.53|0
1633666150000|2021-10-08 04:09:10|117.17|114.57|117.13|114.53|117.2|114.6|117.13|114.53|0
1633666160000|2021-10-08 04:09:20|117.2|114.6|117.17|114.57|117.2|114.6|117.17|114.57|0
1633666170000|2021-10-08 04:09:30|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1633666200000|2021-10-08 04:10:00|117.07|114.47|117.13|114.53|117.13|114.53|117.07|114.47|0
1633666210000|2021-10-08 04:10:10|117.07|114.47|117.07|114.47|117.07|114.47|117.07|114.47|0
1633666220000|2021-10-08 04:10:20|117.1|114.5|117.07|114.47|117.1|114.5|117.07|114.47|0
1633666230000|2021-10-08 04:10:30|117.04|114.44|117.01|114.41|117.04|114.44|117.01|114.41|0
1633666250000|2021-10-08 04:10:50|117.07|114.47|117.07|114.47|117.07|114.47|117.07|114.47|0
1633666260000|2021-10-08 04:11:00|117.1|114.5|117.1|114.5|117.1|114.5|117.1|114.5|0
1633666270000|2021-10-08 04:11:10|117.13|114.53|117.1|114.5|117.13|114.53|117.07|114.47|0
1633666280000|2021-10-08 04:11:20|117.13|114.53|117.07|114.47|117.13|114.53|117.07|114.47|0
1633666290000|2021-10-08 04:11:30|117.2|114.6|117.2|114.6|117.2|114.6|117.2|114.6|0
1633666300000|2021-10-08 04:11:40|117.26|114.66|117.26|114.66|117.26|114.66|117.26|114.66|0
1633666310000|2021-10-08 04:11:50|117.2|114.6|117.2|114.6|117.2|114.6|117.2|114.6|0
1633666320000|2021-10-08 04:12:00|117.26|114.66|117.26|114.66|117.26|114.66|117.26|114.66|0
1633666340000|2021-10-08 04:12:20|117.29|114.69|117.26|114.66|117.29|114.69|117.26|114.66|0
1633666390000|2021-10-08 04:13:10|117.2|114.6|117.26|114.66|117.26|114.66|117.2|114.6|0
1633666440000|2021-10-08 04:14:00|117.2|114.6|117.2|114.6|117.2|114.6|117.2|114.6|0
1633666450000|2021-10-08 04:14:10|117.07|114.47|117.07|114.47|117.07|114.47|117.07|114.47|0
1633666460000|2021-10-08 04:14:20|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1633666470000|2021-10-08 04:14:30|117.07|114.47|117.1|114.5|117.1|114.5|117.07|114.47|0
1633666480000|2021-10-08 04:14:40|117.07|114.47|117.07|114.47|117.07|114.47|117.07|114.47|0
1633666500000|2021-10-08 04:15:00|117.1|114.5|117.07|114.47|117.1|114.5|117.07|114.47|0
1633666510000|2021-10-08 04:15:10|117|114.4|117.07|114.47|117.07|114.47|117|114.4|0
1633666520000|2021-10-08 04:15:20|117|114.4|117|114.4|117|114.4|117|114.4|0
1633666560000|2021-10-08 04:16:00|117.07|114.47|117|114.4|117.07|114.47|117|114.4|0
1633666610000|2021-10-08 04:16:50|116.94|114.34|117|114.4|117|114.4|116.94|114.34|0
1633666620000|2021-10-08 04:17:00|116.94|114.34|117|114.4|117|114.4|116.94|114.34|0
1633666630000|2021-10-08 04:17:10|117.07|114.47|117.07|114.47|117.07|114.47|117.07|114.47|0
1633666640000|2021-10-08 04:17:20|117|114.4|117|114.4|117|114.4|117|114.4|0
1633666660000|2021-10-08 04:17:40|116.97|114.37|116.94|114.34|117|114.4|116.94|114.34|0
1633666670000|2021-10-08 04:17:50|117|114.4|117|114.4|117|114.4|116.94|114.34|0
1633666700000|2021-10-08 04:18:20|116.94|114.34|117|114.4|117|114.4|116.94|114.34|0
1633666740000|2021-10-08 04:19:00|117.07|114.47|117|114.4|117.07|114.47|117|114.4|0
1633666750000|2021-10-08 04:19:10|116.94|114.34|117|114.4|117|114.4|116.94|114.34|0
1633666770000|2021-10-08 04:19:30|116.94|114.34|116.94|114.34|116.97|114.37|116.94|114.34|0
1633666780000|2021-10-08 04:19:40|117|114.4|117|114.4|117|114.4|117|114.4|0
1633666820000|2021-10-08 04:20:20|117.03|114.43|117.06|114.46|117.06|114.46|117|114.4|0
1633666830000|2021-10-08 04:20:30|117|114.4|117|114.4|117|114.4|117|114.4|0
1633666840000|2021-10-08 04:20:40|117.03|114.43|117|114.4|117.03|114.43|117|114.4|0
1633666860000|2021-10-08 04:21:00|117.03|114.43|117.06|114.46|117.06|114.46|117.03|114.43|0
1633666870000|2021-10-08 04:21:10|117|114.4|117|114.4|117|114.4|117|114.4|0
1633666890000|2021-10-08 04:21:30|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1633666910000|2021-10-08 04:21:50|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1633666920000|2021-10-08 04:22:00|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1633666930000|2021-10-08 04:22:10|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1633666980000|2021-10-08 04:23:00|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1633666990000|2021-10-08 04:23:10|117.03|114.43|117|114.4|117.03|114.43|117|114.4|0
1633667010000|2021-10-08 04:23:30|117.06|114.46|117|114.4|117.06|114.46|117|114.4|0
1633667060000|2021-10-08 04:24:20|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1633667070000|2021-10-08 04:24:30|117|114.4|117|114.4|117|114.4|117|114.4|0
1633667080000|2021-10-08 04:24:40|117.06|114.46|117.03|114.43|117.06|114.46|117.03|114.43|0
1633667090000|2021-10-08 04:24:50|117|114.4|117|114.4|117|114.4|117|114.4|0
1633667100000|2021-10-08 04:25:00|117.06|114.46|117|114.4|117.06|114.46|117|114.4|0
1633667130000|2021-10-08 04:25:30|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633667160000|2021-10-08 04:26:00|117|114.4|117|114.4|117|114.4|116.93|114.33|0
1633667170000|2021-10-08 04:26:10|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633667180000|2021-10-08 04:26:20|116.87|114.27|116.93|114.33|116.93|114.33|116.87|114.27|0
1633667200000|2021-10-08 04:26:40|116.97|114.37|116.97|114.37|116.97|114.37|116.97|114.37|0
1633667210000|2021-10-08 04:26:50|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633667220000|2021-10-08 04:27:00|117|114.4|117|114.4|117|114.4|116.93|114.33|0
1633667230000|2021-10-08 04:27:10|117.03|114.43|117.03|114.43|117.03|114.43|117.03|114.43|0
1633667240000|2021-10-08 04:27:20|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1633667260000|2021-10-08 04:27:40|117|114.4|117|114.4|117|114.4|117|114.4|0
1633667270000|2021-10-08 04:27:50|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1633667280000|2021-10-08 04:28:00|117|114.4|117.09|114.49|117.09|114.49|117|114.4|0
1633667290000|2021-10-08 04:28:10|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1633667310000|2021-10-08 04:28:30|117.03|114.43|117.06|114.46|117.06|114.46|117.03|114.43|0
1633667320000|2021-10-08 04:28:40|117|114.4|117.06|114.46|117.06|114.46|117|114.4|0
1633667330000|2021-10-08 04:28:50|117.03|114.43|117.12|114.52|117.12|114.52|117.03|114.43|0
1633667350000|2021-10-08 04:29:10|117.19|114.59|117.19|114.59|117.19|114.59|117.19|114.59|0
1633667370000|2021-10-08 04:29:30|117.12|114.52|117.12|114.52|117.12|114.52|117.12|114.52|0
1633667380000|2021-10-08 04:29:40|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1633667390000|2021-10-08 04:29:50|117.12|114.52|117.12|114.52|117.12|114.52|117.12|114.52|0
1633667410000|2021-10-08 04:30:10|117.06|114.46|117.12|114.52|117.12|114.52|117.06|114.46|0
1633667420000|2021-10-08 04:30:20|117.09|114.49|117.09|114.49|117.09|114.49|117.06|114.46|0
1633667430000|2021-10-08 04:30:30|117.12|114.52|117.12|114.52|117.12|114.52|117.09|114.49|0
1633667450000|2021-10-08 04:30:50|117.09|114.49|117.09|114.49|117.09|114.49|117.09|114.49|0
1633667460000|2021-10-08 04:31:00|117.12|114.52|117.06|114.46|117.12|114.52|117.06|114.46|0
1633667470000|2021-10-08 04:31:10|117|114.4|117|114.4|117|114.4|117|114.4|0
1633667500000|2021-10-08 04:31:40|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633667550000|2021-10-08 04:32:30|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633667560000|2021-10-08 04:32:40|116.96|114.36|116.93|114.33|116.96|114.36|116.93|114.33|0
1633667590000|2021-10-08 04:33:10|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1633667610000|2021-10-08 04:33:30|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633667620000|2021-10-08 04:33:40|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1633667630000|2021-10-08 04:33:50|116.8|114.2|116.8|114.2|116.87|114.27|116.8|114.2|0
1633667640000|2021-10-08 04:34:00|116.87|114.27|116.74|114.14|116.87|114.27|116.74|114.14|0
1633667660000|2021-10-08 04:34:20|116.68|114.08|116.68|114.08|116.74|114.14|116.68|114.08|0
1633667670000|2021-10-08 04:34:30|116.65|114.05|116.68|114.08|116.68|114.08|116.65|114.05|0
1633667680000|2021-10-08 04:34:40|116.74|114.14|116.71|114.11|116.74|114.14|116.68|114.08|0
1633667690000|2021-10-08 04:34:50|116.74|114.14|116.74|114.14|116.74|114.14|116.74|114.14|0
1633667700000|2021-10-08 04:35:00|116.71|114.11|116.68|114.08|116.71|114.11|116.68|114.08|0
1633667720000|2021-10-08 04:35:20|116.61|114.01|116.68|114.08|116.68|114.08|116.61|114.01|0
1633667740000|2021-10-08 04:35:40|116.61|114.01|116.61|114.01|116.61|114.01|116.61|114.01|0
1633667760000|2021-10-08 04:36:00|116.68|114.08|116.68|114.08|116.68|114.08|116.68|114.08|0
1633667770000|2021-10-08 04:36:10|116.64|114.04|116.74|114.14|116.74|114.14|116.64|114.04|0
1633667780000|2021-10-08 04:36:20|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1633667790000|2021-10-08 04:36:30|116.74|114.14|116.74|114.14|116.74|114.14|116.74|114.14|0
1633667800000|2021-10-08 04:36:40|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1633667810000|2021-10-08 04:36:50|116.74|114.14|116.74|114.14|116.74|114.14|116.74|114.14|0
1633667820000|2021-10-08 04:37:00|116.77|114.17|116.8|114.2|116.8|114.2|116.77|114.17|0
1633667890000|2021-10-08 04:38:10|116.86|114.26|116.86|114.26|116.93|114.33|116.86|114.26|0
1633667900000|2021-10-08 04:38:20|116.93|114.33|116.93|114.33|116.93|114.33|116.86|114.26|0
1633667910000|2021-10-08 04:38:30|116.86|114.26|116.86|114.26|116.93|114.33|116.86|114.26|0
1633667930000|2021-10-08 04:38:50|116.9|114.3|116.9|114.3|116.9|114.3|116.9|114.3|0
1633667940000|2021-10-08 04:39:00|116.93|114.33|116.9|114.3|116.93|114.33|116.9|114.3|0
1633667950000|2021-10-08 04:39:10|116.93|114.33|116.99|114.39|116.99|114.39|116.93|114.33|0
1633667960000|2021-10-08 04:39:20|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633668010000|2021-10-08 04:40:10|116.96|114.36|116.96|114.36|116.96|114.36|116.96|114.36|0
1633668020000|2021-10-08 04:40:20|116.93|114.33|116.99|114.39|116.99|114.39|116.93|114.33|0
1633668060000|2021-10-08 04:41:00|117.02|114.42|117.05|114.45|117.05|114.45|117.02|114.42|0
1633668070000|2021-10-08 04:41:10|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633668100000|2021-10-08 04:41:40|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633668160000|2021-10-08 04:42:40|116.9|114.3|116.86|114.26|116.9|114.3|116.86|114.26|0
1633668170000|2021-10-08 04:42:50|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1633668180000|2021-10-08 04:43:00|116.86|114.26|116.8|114.2|116.86|114.26|116.8|114.2|0
1633668210000|2021-10-08 04:43:30|116.74|114.14|116.74|114.14|116.74|114.14|116.74|114.14|0
1633668220000|2021-10-08 04:43:40|116.73|114.13|116.8|114.2|116.8|114.2|116.73|114.13|0
1633668290000|2021-10-08 04:44:50|116.77|114.17|116.77|114.17|116.77|114.17|116.77|114.17|0
1633668300000|2021-10-08 04:45:00|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1633668310000|2021-10-08 04:45:10|116.73|114.13|116.73|114.13|116.73|114.13|116.73|114.13|0
1633668320000|2021-10-08 04:45:20|116.77|114.17|116.73|114.13|116.8|114.2|116.73|114.13|0
1633668340000|2021-10-08 04:45:40|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1633668350000|2021-10-08 04:45:50|116.67|114.07|116.67|114.07|116.67|114.07|116.67|114.07|0
1633668360000|2021-10-08 04:46:00|116.73|114.13|116.73|114.13|116.73|114.13|116.73|114.13|0
1633668390000|2021-10-08 04:46:30|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1633668400000|2021-10-08 04:46:40|116.86|114.26|116.92|114.32|116.92|114.32|116.86|114.26|0
1633668410000|2021-10-08 04:46:50|116.89|114.29|116.92|114.32|116.92|114.32|116.86|114.26|0
1633668420000|2021-10-08 04:47:00|116.86|114.26|116.86|114.26|116.86|114.26|116.86|114.26|0
1633668470000|2021-10-08 04:47:50|116.92|114.32|116.92|114.32|116.92|114.32|116.86|114.26|0
1633668490000|2021-10-08 04:48:10|116.86|114.26|116.92|114.32|116.92|114.32|116.86|114.26|0
1633668600000|2021-10-08 04:50:00|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633668610000|2021-10-08 04:50:10|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633668630000|2021-10-08 04:50:30|117.05|114.45|117.05|114.45|117.05|114.45|116.99|114.39|0
1633668640000|2021-10-08 04:50:40|117.08|114.48|117.08|114.48|117.08|114.48|117.08|114.48|0
1633668650000|2021-10-08 04:50:50|117.05|114.45|116.99|114.39|117.05|114.45|116.99|114.39|0
1633668660000|2021-10-08 04:51:00|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633668710000|2021-10-08 04:51:50|117.08|114.48|117.11|114.51|117.11|114.51|117.08|114.48|0
1633668750000|2021-10-08 04:52:30|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633668760000|2021-10-08 04:52:40|117.02|114.42|117.02|114.42|117.02|114.42|117.02|114.42|0
1633668770000|2021-10-08 04:52:50|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633668840000|2021-10-08 04:54:00|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1633668870000|2021-10-08 04:54:30|117.18|114.58|117.18|114.58|117.18|114.58|117.18|114.58|0
1633668880000|2021-10-08 04:54:40|117.11|114.51|117.14|114.54|117.14|114.54|117.11|114.51|0
1633668890000|2021-10-08 04:54:50|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1633668930000|2021-10-08 04:55:30|117.18|114.58|117.18|114.58|117.18|114.58|117.18|114.58|0
1633668950000|2021-10-08 04:55:50|117.24|114.64|117.3|114.7|117.3|114.7|117.24|114.64|0
1633668970000|2021-10-08 04:56:10|117.37|114.77|117.43|114.83|117.43|114.83|117.37|114.77|0
1633668980000|2021-10-08 04:56:20|117.37|114.77|117.37|114.77|117.37|114.77|117.37|114.77|0
1633668990000|2021-10-08 04:56:30|117.3|114.7|117.3|114.7|117.3|114.7|117.3|114.7|0
1633669000000|2021-10-08 04:56:40|117.37|114.77|117.37|114.77|117.37|114.77|117.37|114.77|0
1633669020000|2021-10-08 04:57:00|117.43|114.83|117.43|114.83|117.43|114.83|117.43|114.83|0
1633669030000|2021-10-08 04:57:10|117.49|114.89|117.56|114.96|117.56|114.96|117.49|114.89|0
1633669040000|2021-10-08 04:57:20|117.49|114.89|117.49|114.89|117.49|114.89|117.49|114.89|0
1633669060000|2021-10-08 04:57:40|117.56|114.96|117.56|114.96|117.56|114.96|117.56|114.96|0
1633669090000|2021-10-08 04:58:10|117.43|114.83|117.43|114.83|117.43|114.83|117.43|114.83|0
1633669110000|2021-10-08 04:58:30|117.49|114.89|117.49|114.89|117.53|114.93|117.49|114.89|0
1633669130000|2021-10-08 04:58:50|117.43|114.83|117.43|114.83|117.43|114.83|117.43|114.83|0
1633669140000|2021-10-08 04:59:00|117.37|114.77|117.37|114.77|117.37|114.77|117.37|114.77|0
1633669150000|2021-10-08 04:59:10|117.3|114.7|117.36|114.76|117.37|114.77|117.3|114.7|0
1633669170000|2021-10-08 04:59:30|117.3|114.7|117.36|114.76|117.36|114.76|117.3|114.7|0
1633669190000|2021-10-08 04:59:50|117.43|114.83|117.43|114.83|117.43|114.83|117.43|114.83|0
1633669200000|2021-10-08 05:00:00|117.49|114.89|117.49|114.89|117.49|114.89|117.49|114.89|0
1633669210000|2021-10-08 05:00:10|117.43|114.83|117.49|114.89|117.49|114.89|117.43|114.83|0
1633669220000|2021-10-08 05:00:20|117.43|114.83|117.27|114.67|117.43|114.83|117.27|114.67|0
1633669230000|2021-10-08 05:00:30|117.3|114.7|117.24|114.64|117.3|114.7|117.24|114.64|0
1633669250000|2021-10-08 05:00:50|117.17|114.57|117.17|114.57|117.17|114.57|117.17|114.57|0
1633669260000|2021-10-08 05:01:00|117.05|114.45|117.04|114.44|117.11|114.51|117.04|114.44|0
1633669270000|2021-10-08 05:01:10|117.08|114.48|117.11|114.51|117.11|114.51|117.04|114.44|0
1633669280000|2021-10-08 05:01:20|117.04|114.44|117.11|114.51|117.11|114.51|117.04|114.44|0
1633669310000|2021-10-08 05:01:50|117.24|114.64|117.17|114.57|117.24|114.64|117.17|114.57|0
1633669320000|2021-10-08 05:02:00|117.11|114.51|117.11|114.51|117.17|114.57|117.11|114.51|0
1633669330000|2021-10-08 05:02:10|117.04|114.44|116.92|114.32|117.04|114.44|116.92|114.32|0
1633669340000|2021-10-08 05:02:20|116.98|114.38|116.98|114.38|116.98|114.38|116.98|114.38|0
1633669350000|2021-10-08 05:02:30|116.95|114.35|116.98|114.38|116.98|114.38|116.95|114.35|0
1633669360000|2021-10-08 05:02:40|116.92|114.32|116.95|114.35|116.95|114.35|116.92|114.32|0
1633669370000|2021-10-08 05:02:50|116.92|114.32|116.98|114.38|116.98|114.38|116.92|114.32|0
1633669390000|2021-10-08 05:03:10|117.08|114.48|117.17|114.57|117.17|114.57|117.08|114.48|0
1633669400000|2021-10-08 05:03:20|117.24|114.64|117.17|114.57|117.24|114.64|117.17|114.57|0
1633669410000|2021-10-08 05:03:30|117.24|114.64|117.24|114.64|117.24|114.64|117.24|114.64|0
1633669430000|2021-10-08 05:03:50|117.3|114.7|117.27|114.67|117.3|114.7|117.24|114.64|0
1633669440000|2021-10-08 05:04:00|117.23|114.63|117.14|114.54|117.23|114.63|117.14|114.54|0
1633669450000|2021-10-08 05:04:10|117.11|114.51|117.04|114.44|117.11|114.51|117.04|114.44|0
1633669460000|2021-10-08 05:04:20|117.01|114.41|116.85|114.25|117.01|114.41|116.85|114.25|0
1633669470000|2021-10-08 05:04:30|116.92|114.32|116.92|114.32|116.92|114.32|116.92|114.32|0
1633669480000|2021-10-08 05:04:40|116.89|114.29|116.85|114.25|116.89|114.29|116.85|114.25|0
1633669490000|2021-10-08 05:04:50|116.92|114.32|116.98|114.38|116.98|114.38|116.92|114.32|0
1633669500000|2021-10-08 05:05:00|116.95|114.35|117.01|114.41|117.01|114.41|116.92|114.32|0
1633669510000|2021-10-08 05:05:10|117.11|114.51|117.14|114.54|117.14|114.54|117.11|114.51|0
1633669520000|2021-10-08 05:05:20|117.17|114.57|117.11|114.51|117.17|114.57|117.11|114.51|0
1633669530000|2021-10-08 05:05:30|117.17|114.57|117.17|114.57|117.17|114.57|117.14|114.54|0
1633669540000|2021-10-08 05:05:40|117.14|114.54|117.17|114.57|117.17|114.57|117.14|114.54|0
1633669550000|2021-10-08 05:05:50|117.11|114.51|117.17|114.57|117.17|114.57|117.11|114.51|0
1633669570000|2021-10-08 05:06:10|117.11|114.51|117.23|114.63|117.23|114.63|117.11|114.51|0
1633669580000|2021-10-08 05:06:20|117.3|114.7|117.39|114.79|117.39|114.79|117.3|114.7|0
1633669590000|2021-10-08 05:06:30|117.43|114.83|117.43|114.83|117.49|114.89|117.43|114.83|0
1633669600000|2021-10-08 05:06:40|117.49|114.89|117.68|115.08|117.68|115.08|117.49|114.89|0
1633669610000|2021-10-08 05:06:50|117.75|115.15|117.68|115.08|117.75|115.15|117.68|115.08|0
1633669620000|2021-10-08 05:07:00|117.81|115.21|117.81|115.21|117.87|115.27|117.81|115.21|0
1633669630000|2021-10-08 05:07:10|117.75|115.15|117.87|115.27|117.87|115.27|117.75|115.15|0
1633669640000|2021-10-08 05:07:20|117.94|115.34|117.84|115.24|117.94|115.34|117.84|115.24|0
1633669650000|2021-10-08 05:07:30|117.87|115.27|117.94|115.34|117.94|115.34|117.87|115.27|0
1633669660000|2021-10-08 05:07:40|117.87|115.27|117.94|115.34|117.94|115.34|117.87|115.27|0
1633669670000|2021-10-08 05:07:50|118|115.4|118.07|115.47|118.07|115.47|118|115.4|0
1633669680000|2021-10-08 05:08:00|118|115.4|117.87|115.27|118|115.4|117.87|115.27|0
1633669690000|2021-10-08 05:08:10|117.81|115.21|117.87|115.27|117.87|115.27|117.81|115.21|0
1633669700000|2021-10-08 05:08:20|117.81|115.21|117.74|115.14|117.81|115.21|117.74|115.14|0
1633669710000|2021-10-08 05:08:30|117.81|115.21|117.81|115.21|117.81|115.21|117.81|115.21|0
1633669720000|2021-10-08 05:08:40|117.87|115.27|117.81|115.21|117.87|115.27|117.81|115.21|0
1633669740000|2021-10-08 05:09:00|117.84|115.24|117.84|115.24|117.87|115.27|117.81|115.21|0
1633669750000|2021-10-08 05:09:10|117.74|115.14|117.74|115.14|117.81|115.21|117.74|115.14|0
1633669760000|2021-10-08 05:09:20|117.81|115.21|117.74|115.14|117.81|115.21|117.74|115.14|0
1633669770000|2021-10-08 05:09:30|117.68|115.08|117.68|115.08|117.68|115.08|117.68|115.08|0
1633669780000|2021-10-08 05:09:40|117.62|115.02|117.62|115.02|117.62|115.02|117.62|115.02|0
1633669800000|2021-10-08 05:10:00|117.55|114.95|117.68|115.08|117.68|115.08|117.55|114.95|0
1633669810000|2021-10-08 05:10:10|117.74|115.14|117.81|115.21|117.81|115.21|117.74|115.14|0
1633669820000|2021-10-08 05:10:20|117.78|115.18|117.74|115.14|117.81|115.21|117.74|115.14|0
1633669830000|2021-10-08 05:10:30|117.81|115.21|117.74|115.14|117.81|115.21|117.74|115.14|0
1633669840000|2021-10-08 05:10:40|117.81|115.21|117.74|115.14|117.81|115.21|117.74|115.14|0
1633669850000|2021-10-08 05:10:50|117.68|115.08|117.68|115.08|117.71|115.11|117.68|115.08|0
1633669860000|2021-10-08 05:11:00|117.74|115.14|117.74|115.14|117.74|115.14|117.74|115.14|0
1633669870000|2021-10-08 05:11:10|117.71|115.11|117.74|115.14|117.74|115.14|117.71|115.11|0
1633669880000|2021-10-08 05:11:20|117.81|115.21|117.81|115.21|117.81|115.21|117.81|115.21|0
1633669890000|2021-10-08 05:11:30|117.87|115.27|117.9|115.3|117.9|115.3|117.87|115.27|0
1633669900000|2021-10-08 05:11:40|117.94|115.34|117.94|115.34|117.94|115.34|117.94|115.34|0
1633669910000|2021-10-08 05:11:50|117.87|115.27|117.87|115.27|117.87|115.27|117.87|115.27|0
1633669920000|2021-10-08 05:12:00|118|115.4|118.06|115.46|118.06|115.46|118|115.4|0
1633669930000|2021-10-08 05:12:10|118|115.4|118.06|115.46|118.06|115.46|118|115.4|0
1633669940000|2021-10-08 05:12:20|118.03|115.43|118.06|115.46|118.06|115.46|118|115.4|0
1633669950000|2021-10-08 05:12:30|118.13|115.53|118.13|115.53|118.13|115.53|118.06|115.46|0
1633669960000|2021-10-08 05:12:40|118.06|115.46|118.26|115.66|118.32|115.72|118.06|115.46|0
1633669970000|2021-10-08 05:12:50|118.32|115.72|118.38|115.78|118.38|115.78|118.32|115.72|0
1633669980000|2021-10-08 05:13:00|118.32|115.72|118.22|115.62|118.32|115.72|118.22|115.62|0
1633669990000|2021-10-08 05:13:10|118.19|115.59|118.16|115.56|118.19|115.59|118.16|115.56|0
1633670000000|2021-10-08 05:13:20|118.19|115.59|118.13|115.53|118.19|115.59|118.13|115.53|0
1633670010000|2021-10-08 05:13:30|118.1|115.5|118.16|115.56|118.16|115.56|118.1|115.5|0
1633670020000|2021-10-08 05:13:40|118.13|115.53|118.13|115.53|118.13|115.53|118.13|115.53|0
1633670030000|2021-10-08 05:13:50|118.06|115.46|118.06|115.46|118.06|115.46|118.06|115.46|0
1633670040000|2021-10-08 05:14:00|118.13|115.53|118.06|115.46|118.13|115.53|118.06|115.46|0
1633670050000|2021-10-08 05:14:10|118.1|115.5|118.06|115.46|118.1|115.5|118.06|115.46|0
1633670060000|2021-10-08 05:14:20|118|115.4|118.06|115.46|118.13|115.53|118|115.4|0
1633670080000|2021-10-08 05:14:40|118|115.4|118.06|115.46|118.06|115.46|118|115.4|0
1633670090000|2021-10-08 05:14:50|118|115.4|118|115.4|118|115.4|118|115.4|0
1633670100000|2021-10-08 05:15:00|118.06|115.46|118.06|115.46|118.06|115.46|118|115.4|0
1633670110000|2021-10-08 05:15:10|118.13|115.53|118.06|115.46|118.13|115.53|118.06|115.46|0
1633670120000|2021-10-08 05:15:20|118.1|115.5|118.1|115.5|118.1|115.5|118.1|115.5|0
1633670130000|2021-10-08 05:15:30|118.13|115.53|118.13|115.53|118.13|115.53|118.13|115.53|0
1633670140000|2021-10-08 05:15:40|118.19|115.59|118.19|115.59|118.19|115.59|118.16|115.56|0
1633670150000|2021-10-08 05:15:50|118.25|115.65|118.25|115.65|118.25|115.65|118.25|115.65|0
1633670160000|2021-10-08 05:16:00|118.19|115.59|118.19|115.59|118.19|115.59|118.13|115.53|0
1633670170000|2021-10-08 05:16:10|118.13|115.53|118.09|115.49|118.13|115.53|118.09|115.49|0
1633670180000|2021-10-08 05:16:20|118.06|115.46|118.13|115.53|118.13|115.53|118.06|115.46|0
1633670190000|2021-10-08 05:16:30|118.06|115.46|118.06|115.46|118.06|115.46|118.06|115.46|0
1633670200000|2021-10-08 05:16:40|118.13|115.53|118.13|115.53|118.13|115.53|118.13|115.53|0
1633670210000|2021-10-08 05:16:50|118.06|115.46|118.06|115.46|118.06|115.46|118.06|115.46|0
1633670220000|2021-10-08 05:17:00|118.13|115.53|118.13|115.53|118.13|115.53|118.13|115.53|0
1633670230000|2021-10-08 05:17:10|118.06|115.46|118.06|115.46|118.06|115.46|118.06|115.46|0
1633670240000|2021-10-08 05:17:20|118.13|115.53|118.13|115.53|118.13|115.53|118.13|115.53|0
1633670250000|2021-10-08 05:17:30|118.19|115.59|118.19|115.59|118.19|115.59|118.16|115.56|0
1633670270000|2021-10-08 05:17:50|118.25|115.65|118.19|115.59|118.32|115.72|118.19|115.59|0
1633670280000|2021-10-08 05:18:00|118.12|115.52|118.12|115.52|118.16|115.56|118.12|115.52|0
1633670290000|2021-10-08 05:18:10|118.06|115.46|118.06|115.46|118.06|115.46|118.06|115.46|0
1633670310000|2021-10-08 05:18:30|118|115.4|118|115.4|118|115.4|118|115.4|0
1633670330000|2021-10-08 05:18:50|118.06|115.46|118|115.4|118.06|115.46|118|115.4|0
1633670360000|2021-10-08 05:19:20|117.96|115.36|117.93|115.33|118|115.4|117.93|115.33|0
1633670370000|2021-10-08 05:19:30|118|115.4|117.93|115.33|118|115.4|117.93|115.33|0
1633670380000|2021-10-08 05:19:40|117.87|115.27|117.8|115.2|117.87|115.27|117.8|115.2|0
1633670400000|2021-10-08 05:20:00|117.74|115.14|117.74|115.14|117.74|115.14|117.74|115.14|0
1633670410000|2021-10-08 05:20:10|117.67|115.07|117.61|115.01|117.67|115.07|117.61|115.01|0
1633670420000|2021-10-08 05:20:20|117.67|115.07|117.61|115.01|117.67|115.07|117.61|115.01|0
1633670430000|2021-10-08 05:20:30|117.67|115.07|117.55|114.95|117.67|115.07|117.55|114.95|0
1633670440000|2021-10-08 05:20:40|117.61|115.01|117.61|115.01|117.61|115.01|117.55|114.95|0
1633670450000|2021-10-08 05:20:50|117.67|115.07|117.61|115.01|117.67|115.07|117.61|115.01|0
1633670460000|2021-10-08 05:21:00|117.67|115.07|117.74|115.14|117.74|115.14|117.67|115.07|0
1633670470000|2021-10-08 05:21:10|117.8|115.2|117.74|115.14|117.8|115.2|117.74|115.14|0
1633670480000|2021-10-08 05:21:20|117.67|115.07|117.74|115.14|117.74|115.14|117.67|115.07|0
1633670500000|2021-10-08 05:21:40|117.8|115.2|117.8|115.2|117.8|115.2|117.8|115.2|0
1633670510000|2021-10-08 05:21:50|117.74|115.14|117.8|115.2|117.8|115.2|117.74|115.14|0
1633670520000|2021-10-08 05:22:00|117.87|115.27|117.8|115.2|117.87|115.27|117.8|115.2|0
1633670540000|2021-10-08 05:22:20|117.87|115.27|117.87|115.27|117.87|115.27|117.87|115.27|0
1633670550000|2021-10-08 05:22:30|117.84|115.24|117.84|115.24|117.84|115.24|117.84|115.24|0
1633670560000|2021-10-08 05:22:40|117.87|115.27|117.99|115.39|117.99|115.39|117.87|115.27|0
1633670570000|2021-10-08 05:22:50|118.06|115.46|118.06|115.46|118.06|115.46|118.06|115.46|0
1633670580000|2021-10-08 05:23:00|117.99|115.39|118.19|115.59|118.19|115.59|117.99|115.39|0
1633670590000|2021-10-08 05:23:10|118.12|115.52|118.12|115.52|118.16|115.56|118.12|115.52|0
1633670600000|2021-10-08 05:23:20|118.06|115.46|118.12|115.52|118.12|115.52|118.06|115.46|0
1633670610000|2021-10-08 05:23:30|118.06|115.46|118.06|115.46|118.06|115.46|118.06|115.46|0
1633670620000|2021-10-08 05:23:40|117.99|115.39|118.06|115.46|118.06|115.46|117.99|115.39|0
1633670640000|2021-10-08 05:24:00|117.99|115.39|117.99|115.39|117.99|115.39|117.99|115.39|0
1633670650000|2021-10-08 05:24:10|118.06|115.46|118.12|115.52|118.12|115.52|118.06|115.46|0
1633670660000|2021-10-08 05:24:20|118.19|115.59|118.12|115.52|118.19|115.59|118.12|115.52|0
1633670670000|2021-10-08 05:24:30|118.19|115.59|118.19|115.59|118.19|115.59|118.19|115.59|0
1633670680000|2021-10-08 05:24:40|118.12|115.52|118.12|115.52|118.15|115.55|118.12|115.52|0
1633670690000|2021-10-08 05:24:50|118.06|115.46|118.06|115.46|118.06|115.46|118.06|115.46|0
1633670700000|2021-10-08 05:25:00|118.12|115.52|118.12|115.52|118.12|115.52|118.06|115.46|0
1633670710000|2021-10-08 05:25:10|118.06|115.46|118.19|115.59|118.19|115.59|118.06|115.46|0
1633670720000|2021-10-08 05:25:20|118.25|115.65|118.25|115.65|118.25|115.65|118.25|115.65|0
1633670730000|2021-10-08 05:25:30|118.19|115.59|118.19|115.59|118.19|115.59|118.19|115.59|0
1633670740000|2021-10-08 05:25:40|118.25|115.65|118.22|115.62|118.25|115.65|118.22|115.62|0
1633670750000|2021-10-08 05:25:50|118.19|115.59|118.19|115.59|118.22|115.62|118.19|115.59|0
1633670760000|2021-10-08 05:26:00|118.25|115.65|118.25|115.65|118.25|115.65|118.19|115.59|0
1633670790000|2021-10-08 05:26:30|118.18|115.58|118.25|115.65|118.25|115.65|118.18|115.58|0
1633670810000|2021-10-08 05:26:50|118.31|115.71|118.38|115.78|118.38|115.78|118.31|115.71|0
1633670830000|2021-10-08 05:27:10|118.31|115.71|118.25|115.65|118.31|115.71|118.25|115.65|0
1633670840000|2021-10-08 05:27:20|118.31|115.71|118.31|115.71|118.31|115.71|118.31|115.71|0
1633670850000|2021-10-08 05:27:30|118.25|115.65|118.31|115.71|118.31|115.71|118.25|115.65|0
1633670860000|2021-10-08 05:27:40|118.25|115.65|118.31|115.71|118.38|115.78|118.25|115.65|0
1633670870000|2021-10-08 05:27:50|118.25|115.65|118.25|115.65|118.25|115.65|118.25|115.65|0
1633670880000|2021-10-08 05:28:00|118.28|115.68|118.25|115.65|118.28|115.68|118.25|115.65|0
1633670890000|2021-10-08 05:28:10|118.18|115.58|118.18|115.58|118.22|115.62|118.18|115.58|0
1633670910000|2021-10-08 05:28:30|118.12|115.52|118.12|115.52|118.12|115.52|118.12|115.52|0
1633670930000|2021-10-08 05:28:50|118.06|115.46|117.99|115.39|118.06|115.46|117.99|115.39|0
1633670940000|2021-10-08 05:29:00|118.06|115.46|117.99|115.39|118.06|115.46|117.99|115.39|0
1633670950000|2021-10-08 05:29:10|117.96|115.36|117.96|115.36|117.96|115.36|117.96|115.36|0
1633670960000|2021-10-08 05:29:20|117.99|115.39|118.06|115.46|118.06|115.46|117.99|115.39|0
1633670970000|2021-10-08 05:29:30|118.05|115.45|118.12|115.52|118.12|115.52|118.05|115.45|0
1633670980000|2021-10-08 05:29:40|118.18|115.58|118.18|115.58|118.18|115.58|118.18|115.58|0
1633670990000|2021-10-08 05:29:50|118.15|115.55|118.12|115.52|118.15|115.55|118.12|115.52|0
1633671000000|2021-10-08 05:30:00|118.18|115.58|117.99|115.39|118.18|115.58|117.99|115.39|0
1633671010000|2021-10-08 05:30:10|117.93|115.33|117.86|115.26|117.93|115.33|117.86|115.26|0
1633671020000|2021-10-08 05:30:20|117.8|115.2|117.8|115.2|117.8|115.2|117.8|115.2|0
1633671030000|2021-10-08 05:30:30|117.86|115.26|117.86|115.26|117.86|115.26|117.86|115.26|0
1633671040000|2021-10-08 05:30:40|117.8|115.2|117.8|115.2|117.8|115.2|117.8|115.2|0
1633671050000|2021-10-08 05:30:50|117.86|115.26|117.73|115.13|117.86|115.26|117.73|115.13|0
1633671060000|2021-10-08 05:31:00|117.8|115.2|117.73|115.13|117.8|115.2|117.73|115.13|0
1633671070000|2021-10-08 05:31:10|117.77|115.17|117.86|115.26|117.86|115.26|117.77|115.17|0
1633671080000|2021-10-08 05:31:20|117.8|115.2|117.86|115.26|117.86|115.26|117.8|115.2|0
1633671110000|2021-10-08 05:31:50|117.93|115.33|117.93|115.33|117.93|115.33|117.93|115.33|0
1633671120000|2021-10-08 05:32:00|117.99|115.39|118.05|115.45|118.05|115.45|117.99|115.39|0
1633671130000|2021-10-08 05:32:10|118.02|115.42|118.02|115.42|118.02|115.42|118.02|115.42|0
1633671140000|2021-10-08 05:32:20|118.05|115.45|118.18|115.58|118.18|115.58|118.05|115.45|0
1633671150000|2021-10-08 05:32:30|118.25|115.65|118.31|115.71|118.31|115.71|118.25|115.65|0
1633671160000|2021-10-08 05:32:40|118.25|115.65|118.25|115.65|118.31|115.71|118.25|115.65|0
1633671170000|2021-10-08 05:32:50|118.31|115.71|118.25|115.65|118.31|115.71|118.25|115.65|0
1633671180000|2021-10-08 05:33:00|118.31|115.71|118.31|115.71|118.31|115.71|118.31|115.71|0
1633671210000|2021-10-08 05:33:30|118.28|115.68|118.25|115.65|118.28|115.68|118.25|115.65|0
1633671220000|2021-10-08 05:33:40|118.18|115.58|118.12|115.52|118.18|115.58|118.12|115.52|0
1633671230000|2021-10-08 05:33:50|118.05|115.45|118.05|115.45|118.05|115.45|118.05|115.45|0
1633671240000|2021-10-08 05:34:00|118.12|115.52|118.12|115.52|118.12|115.52|118.05|115.45|0
1633671260000|2021-10-08 05:34:20|118.05|115.45|118.09|115.49|118.09|115.49|118.05|115.45|0
1633671270000|2021-10-08 05:34:30|118.12|115.52|118.12|115.52|118.12|115.52|118.12|115.52|0
1633671280000|2021-10-08 05:34:40|118.05|115.45|118.12|115.52|118.12|115.52|118.05|115.45|0
1633671290000|2021-10-08 05:34:50|118.05|115.45|118.09|115.49|118.09|115.49|118.05|115.45|0
1633671300000|2021-10-08 05:35:00|118.05|115.45|118.05|115.45|118.12|115.52|118.05|115.45|0
1633671310000|2021-10-08 05:35:10|117.99|115.39|118.05|115.45|118.05|115.45|117.99|115.39|0
1633671320000|2021-10-08 05:35:20|117.99|115.39|117.99|115.39|117.99|115.39|117.99|115.39|0
1633671330000|2021-10-08 05:35:30|118.05|115.45|117.99|115.39|118.05|115.45|117.99|115.39|0
1633671340000|2021-10-08 05:35:40|118.05|115.45|118.05|115.45|118.05|115.45|118.05|115.45|0
1633671350000|2021-10-08 05:35:50|118.18|115.58|118.24|115.64|118.24|115.64|118.18|115.58|0
1633671360000|2021-10-08 05:36:00|118.21|115.61|118.31|115.71|118.31|115.71|118.21|115.61|0
1633671370000|2021-10-08 05:36:10|118.24|115.64|118.31|115.71|118.31|115.71|118.24|115.64|0
1633671380000|2021-10-08 05:36:20|118.24|115.64|118.28|115.68|118.28|115.68|118.24|115.64|0
1633671390000|2021-10-08 05:36:30|118.24|115.64|118.24|115.64|118.24|115.64|118.24|115.64|0
1633671400000|2021-10-08 05:36:40|118.18|115.58|118.18|115.58|118.18|115.58|118.18|115.58|0
1633671410000|2021-10-08 05:36:50|118.12|115.52|118.05|115.45|118.12|115.52|118.05|115.45|0
1633671420000|2021-10-08 05:37:00|118.12|115.52|118.05|115.45|118.12|115.52|117.99|115.39|0
1633671430000|2021-10-08 05:37:10|118.12|115.52|118.12|115.52|118.12|115.52|118.12|115.52|0
1633671440000|2021-10-08 05:37:20|118.18|115.58|118.21|115.61|118.21|115.61|118.18|115.58|0
1633671450000|2021-10-08 05:37:30|118.18|115.58|118.15|115.55|118.18|115.58|118.15|115.55|0
1633671460000|2021-10-08 05:37:40|118.18|115.58|118.18|115.58|118.18|115.58|118.18|115.58|0
1633671470000|2021-10-08 05:37:50|118.24|115.64|118.12|115.52|118.24|115.64|118.12|115.52|0
1633671500000|2021-10-08 05:38:20|118.11|115.51|118.05|115.45|118.11|115.51|118.05|115.45|0
1633671510000|2021-10-08 05:38:30|117.99|115.39|117.99|115.39|118.05|115.45|117.99|115.39|0
1633671520000|2021-10-08 05:38:40|118.02|115.42|118.05|115.45|118.05|115.45|118.02|115.42|0
1633671540000|2021-10-08 05:39:00|118.02|115.42|118.05|115.45|118.05|115.45|118.02|115.42|0
1633671560000|2021-10-08 05:39:20|117.99|115.39|118.05|115.45|118.05|115.45|117.99|115.39|0
1633671570000|2021-10-08 05:39:30|117.99|115.39|117.99|115.39|117.99|115.39|117.99|115.39|0
1633671580000|2021-10-08 05:39:40|117.92|115.32|117.96|115.36|117.96|115.36|117.92|115.32|0
1633671590000|2021-10-08 05:39:50|117.92|115.32|117.99|115.39|117.99|115.39|117.92|115.32|0
1633671600000|2021-10-08 05:40:00|117.92|115.32|117.92|115.32|117.95|115.35|117.92|115.32|0
1633671610000|2021-10-08 05:40:10|117.86|115.26|117.86|115.26|117.86|115.26|117.86|115.26|0
1633671620000|2021-10-08 05:40:20|117.92|115.32|117.86|115.26|117.92|115.32|117.86|115.26|0
1633671630000|2021-10-08 05:40:30|117.79|115.19|117.79|115.19|117.79|115.19|117.79|115.19|0
1633671640000|2021-10-08 05:40:40|117.86|115.26|117.86|115.26|117.86|115.26|117.79|115.19|0
1633671650000|2021-10-08 05:40:50|117.79|115.19|117.79|115.19|117.79|115.19|117.79|115.19|0
1633671660000|2021-10-08 05:41:00|117.73|115.13|117.73|115.13|117.76|115.16|117.73|115.13|0
1633671670000|2021-10-08 05:41:10|117.79|115.19|117.73|115.13|117.79|115.19|117.73|115.13|0
1633671680000|2021-10-08 05:41:20|117.66|115.06|117.66|115.06|117.66|115.06|117.66|115.06|0
1633671730000|2021-10-08 05:42:10|117.73|115.13|117.6|115|117.73|115.13|117.6|115|0
1633671740000|2021-10-08 05:42:20|117.41|114.81|117.41|114.81|117.41|114.81|117.41|114.81|0
1633671750000|2021-10-08 05:42:30|117.28|114.68|117.22|114.62|117.28|114.68|117.22|114.62|0
1633671760000|2021-10-08 05:42:40|117.15|114.55|117.09|114.49|117.15|114.55|117.09|114.49|0
1633671770000|2021-10-08 05:42:50|117.02|114.42|117.15|114.55|117.15|114.55|117.02|114.42|0
1633671780000|2021-10-08 05:43:00|117.22|114.62|117.22|114.62|117.28|114.68|117.22|114.62|0
1633671790000|2021-10-08 05:43:10|117.15|114.55|117.19|114.59|117.22|114.62|117.15|114.55|0
1633671800000|2021-10-08 05:43:20|117.09|114.49|117.09|114.49|117.09|114.49|117.09|114.49|0
1633671810000|2021-10-08 05:43:30|117.15|114.55|117.15|114.55|117.15|114.55|117.15|114.55|0
1633671840000|2021-10-08 05:44:00|117.22|114.62|117.19|114.59|117.22|114.62|117.15|114.55|0
1633671850000|2021-10-08 05:44:10|117.22|114.62|117.22|114.62|117.28|114.68|117.22|114.62|0
1633671860000|2021-10-08 05:44:20|117.18|114.58|117.22|114.62|117.22|114.62|117.15|114.55|0
1633671870000|2021-10-08 05:44:30|117.15|114.55|117.22|114.62|117.22|114.62|117.15|114.55|0
1633671880000|2021-10-08 05:44:40|117.28|114.68|117.34|114.74|117.34|114.74|117.28|114.68|0
1633671890000|2021-10-08 05:44:50|117.41|114.81|117.41|114.81|117.47|114.87|117.41|114.81|0
1633671900000|2021-10-08 05:45:00|117.47|114.87|117.47|114.87|117.47|114.87|117.47|114.87|0
1633671910000|2021-10-08 05:45:10|117.53|114.93|117.53|114.93|117.53|114.93|117.53|114.93|0
1633671920000|2021-10-08 05:45:20|117.47|114.87|117.6|115|117.6|115|117.47|114.87|0
1633671930000|2021-10-08 05:45:30|117.66|115.06|117.66|115.06|117.66|115.06|117.66|115.06|0
1633671940000|2021-10-08 05:45:40|117.7|115.1|117.73|115.13|117.73|115.13|117.7|115.1|0
1633671950000|2021-10-08 05:45:50|117.66|115.06|117.63|115.03|117.66|115.06|117.63|115.03|0
1633671960000|2021-10-08 05:46:00|117.47|114.87|117.47|114.87|117.53|114.93|117.47|114.87|0
1633671970000|2021-10-08 05:46:10|117.53|114.93|117.47|114.87|117.53|114.93|117.47|114.87|0
1633671980000|2021-10-08 05:46:20|117.44|114.84|117.47|114.87|117.47|114.87|117.44|114.84|0
1633671990000|2021-10-08 05:46:30|117.5|114.9|117.47|114.87|117.53|114.93|117.47|114.87|0
1633672010000|2021-10-08 05:46:50|117.44|114.84|117.47|114.87|117.47|114.87|117.44|114.84|0
1633672020000|2021-10-08 05:47:00|117.41|114.81|117.41|114.81|117.47|114.87|117.41|114.81|0
1633672030000|2021-10-08 05:47:10|117.47|114.87|117.47|114.87|117.47|114.87|117.44|114.84|0
1633672040000|2021-10-08 05:47:20|117.44|114.84|117.38|114.78|117.44|114.84|117.38|114.78|0
1633672050000|2021-10-08 05:47:30|117.34|114.74|117.34|114.74|117.37|114.77|117.34|114.74|0
1633672060000|2021-10-08 05:47:40|117.28|114.68|117.28|114.68|117.34|114.74|117.28|114.68|0
1633672070000|2021-10-08 05:47:50|117.34|114.74|117.34|114.74|117.34|114.74|117.28|114.68|0
1633672080000|2021-10-08 05:48:00|117.28|114.68|117.21|114.61|117.28|114.68|117.21|114.61|0
1633672090000|2021-10-08 05:48:10|117.15|114.55|117.15|114.55|117.21|114.61|117.15|114.55|0
1633672100000|2021-10-08 05:48:20|117.21|114.61|117.09|114.49|117.21|114.61|117.09|114.49|0
1633672110000|2021-10-08 05:48:30|117.21|114.61|117.15|114.55|117.21|114.61|117.15|114.55|0
1633672120000|2021-10-08 05:48:40|117.09|114.49|117.15|114.55|117.15|114.55|117.09|114.49|0
1633672130000|2021-10-08 05:48:50|117.21|114.61|117.18|114.58|117.21|114.61|117.18|114.58|0
1633672140000|2021-10-08 05:49:00|117.15|114.55|117.02|114.42|117.15|114.55|117.02|114.42|0
1633672150000|2021-10-08 05:49:10|117.09|114.49|117.09|114.49|117.09|114.49|117.09|114.49|0
1633672160000|2021-10-08 05:49:20|117.02|114.42|116.96|114.36|117.02|114.42|116.96|114.36|0
1633672170000|2021-10-08 05:49:30|117.02|114.42|116.96|114.36|117.02|114.42|116.96|114.36|0
1633672180000|2021-10-08 05:49:40|116.93|114.33|117.02|114.42|117.02|114.42|116.93|114.33|0
1633672190000|2021-10-08 05:49:50|117.09|114.49|117.05|114.45|117.09|114.49|117.05|114.45|0
1633672200000|2021-10-08 05:50:00|117.09|114.49|117.09|114.49|117.09|114.49|117.05|114.45|0
1633672210000|2021-10-08 05:50:10|117.05|114.45|117.09|114.49|117.09|114.49|117.05|114.45|0
1633672220000|2021-10-08 05:50:20|117.15|114.55|117.15|114.55|117.15|114.55|117.15|114.55|0
1633672240000|2021-10-08 05:50:40|117.18|114.58|117.28|114.68|117.28|114.68|117.18|114.58|0
1633672260000|2021-10-08 05:51:00|117.34|114.74|117.4|114.8|117.4|114.8|117.34|114.74|0
1633672270000|2021-10-08 05:51:10|117.47|114.87|117.53|114.93|117.6|115|117.47|114.87|0
1633672280000|2021-10-08 05:51:20|117.6|115|117.5|114.9|117.6|115|117.47|114.87|0
1633672290000|2021-10-08 05:51:30|117.53|114.93|117.47|114.87|117.53|114.93|117.47|114.87|0
1633672300000|2021-10-08 05:51:40|117.53|114.93|117.53|114.93|117.53|114.93|117.47|114.87|0
1633672310000|2021-10-08 05:51:50|117.6|115|117.56|114.96|117.6|115|117.56|114.96|0
1633672320000|2021-10-08 05:52:00|117.47|114.87|117.4|114.8|117.47|114.87|117.37|114.77|0
1633672340000|2021-10-08 05:52:20|117.47|114.87|117.4|114.8|117.47|114.87|117.4|114.8|0
1633672350000|2021-10-08 05:52:30|117.34|114.74|117.4|114.8|117.4|114.8|117.34|114.74|0
1633672360000|2021-10-08 05:52:40|117.44|114.84|117.53|114.93|117.53|114.93|117.44|114.84|0
1633672380000|2021-10-08 05:53:00|117.47|114.87|117.47|114.87|117.47|114.87|117.47|114.87|0
1633672390000|2021-10-08 05:53:10|117.53|114.93|117.53|114.93|117.53|114.93|117.5|114.9|0
1633672400000|2021-10-08 05:53:20|117.59|114.99|117.56|114.96|117.59|114.99|117.53|114.93|0
1633672410000|2021-10-08 05:53:30|117.59|114.99|117.53|114.93|117.59|114.99|117.53|114.93|0
1633672420000|2021-10-08 05:53:40|117.5|114.9|117.5|114.9|117.5|114.9|117.5|114.9|0
1633672430000|2021-10-08 05:53:50|117.47|114.87|117.53|114.93|117.59|114.99|117.47|114.87|0
1633672440000|2021-10-08 05:54:00|117.59|114.99|117.59|114.99|117.59|114.99|117.53|114.93|0
1633672450000|2021-10-08 05:54:10|117.53|114.93|117.47|114.87|117.56|114.96|117.47|114.87|0
1633672460000|2021-10-08 05:54:20|117.53|114.93|117.53|114.93|117.53|114.93|117.53|114.93|0
1633672470000|2021-10-08 05:54:30|117.47|114.87|117.5|114.9|117.53|114.93|117.47|114.87|0
1633672480000|2021-10-08 05:54:40|117.53|114.93|117.56|114.96|117.59|114.99|117.53|114.93|0
1633672490000|2021-10-08 05:54:50|117.66|115.06|117.63|115.03|117.66|115.06|117.59|114.99|0
1633672500000|2021-10-08 05:55:00|117.66|115.06|117.53|114.93|117.66|115.06|117.53|114.93|0
1633672510000|2021-10-08 05:55:10|117.56|114.96|117.59|114.99|117.59|114.99|117.56|114.96|0
1633672520000|2021-10-08 05:55:20|117.56|114.96|117.53|114.93|117.56|114.96|117.53|114.93|0
1633672530000|2021-10-08 05:55:30|117.5|114.9|117.5|114.9|117.5|114.9|117.5|114.9|0
1633672540000|2021-10-08 05:55:40|117.53|114.93|117.53|114.93|117.53|114.93|117.47|114.87|0
1633672550000|2021-10-08 05:55:50|117.5|114.9|117.4|114.8|117.5|114.9|117.4|114.8|0
1633672560000|2021-10-08 05:56:00|117.34|114.74|117.27|114.67|117.34|114.74|117.27|114.67|0
1633672570000|2021-10-08 05:56:10|117.21|114.61|117.18|114.58|117.21|114.61|117.18|114.58|0
1633672580000|2021-10-08 05:56:20|117.21|114.61|117.27|114.67|117.27|114.67|117.21|114.61|0
1633672590000|2021-10-08 05:56:30|117.34|114.74|117.5|114.9|117.5|114.9|117.34|114.74|0
1633672600000|2021-10-08 05:56:40|117.53|114.93|117.59|114.99|117.59|114.99|117.47|114.87|0
1633672610000|2021-10-08 05:56:50|117.66|115.06|117.59|114.99|117.66|115.06|117.59|114.99|0
1633672620000|2021-10-08 05:57:00|117.56|114.96|117.66|115.06|117.66|115.06|117.56|114.96|0
1633672630000|2021-10-08 05:57:10|117.72|115.12|117.66|115.06|117.72|115.12|117.66|115.06|0
1633672640000|2021-10-08 05:57:20|117.72|115.12|117.72|115.12|117.72|115.12|117.66|115.06|0
1633672650000|2021-10-08 05:57:30|117.69|115.09|117.72|115.12|117.72|115.12|117.69|115.09|0
1633672660000|2021-10-08 05:57:40|117.69|115.09|117.59|114.99|117.69|115.09|117.59|114.99|0
1633672680000|2021-10-08 05:58:00|117.5|114.9|117.53|114.93|117.53|114.93|117.5|114.9|0
1633672690000|2021-10-08 05:58:10|117.59|114.99|117.63|115.03|117.63|115.03|117.59|114.99|0
1633672700000|2021-10-08 05:58:20|117.66|115.06|117.59|114.99|117.66|115.06|117.53|114.93|0
1633672710000|2021-10-08 05:58:30|117.53|114.93|117.53|114.93|117.56|114.96|117.53|114.93|0
1633672720000|2021-10-08 05:58:40|117.56|114.96|117.63|115.03|117.63|115.03|117.56|114.96|0
1633672730000|2021-10-08 05:58:50|117.66|115.06|117.59|114.99|117.66|115.06|117.59|114.99|0
1633672740000|2021-10-08 05:59:00|117.63|115.03|117.66|115.06|117.66|115.06|117.63|115.03|0
1633672750000|2021-10-08 05:59:10|117.72|115.12|117.72|115.12|117.72|115.12|117.66|115.06|0
1633672760000|2021-10-08 05:59:20|117.78|115.18|117.91|115.31|117.91|115.31|117.78|115.18|0
1633672770000|2021-10-08 05:59:30|117.95|115.35|117.98|115.38|117.98|115.38|117.91|115.31|0
1633672780000|2021-10-08 05:59:40|118.04|115.44|118.1|115.5|118.1|115.5|118.04|115.44|0
1633672790000|2021-10-08 05:59:50|118.17|115.57|118.1|115.5|118.17|115.57|118.1|115.5|0
1633672800000|2021-10-08 06:00:00|118.04|115.44|117.98|115.38|118.04|115.44|117.98|115.38|0
1633672810000|2021-10-08 06:00:10|118.04|115.44|118.04|115.44|118.1|115.5|118.04|115.44|0
1633672820000|2021-10-08 06:00:20|118.01|115.41|118.01|115.41|118.01|115.41|118.01|115.41|0
1633672830000|2021-10-08 06:00:30|118.04|115.44|117.91|115.31|118.04|115.44|117.91|115.31|0
1633672840000|2021-10-08 06:00:40|117.98|115.38|117.98|115.38|117.98|115.38|117.98|115.38|0
1633672850000|2021-10-08 06:00:50|118.04|115.44|118.07|115.47|118.1|115.5|118.04|115.44|0
1633672860000|2021-10-08 06:01:00|118.04|115.44|118.04|115.44|118.04|115.44|117.91|115.31|0
1633672870000|2021-10-08 06:01:10|118.01|115.41|117.98|115.38|118.01|115.41|117.98|115.38|0
1633672880000|2021-10-08 06:01:20|117.94|115.34|117.91|115.31|117.94|115.34|117.91|115.31|0
1633672890000|2021-10-08 06:01:30|117.98|115.38|117.98|115.38|117.98|115.38|117.91|115.31|0
1633672900000|2021-10-08 06:01:40|117.91|115.31|117.98|115.38|117.98|115.38|117.91|115.31|0
1633672910000|2021-10-08 06:01:50|118.04|115.44|118.04|115.44|118.04|115.44|118.04|115.44|0
1633672920000|2021-10-08 06:02:00|117.91|115.31|117.65|115.05|117.91|115.31|117.65|115.05|0
1633672930000|2021-10-08 06:02:10|117.72|115.12|117.72|115.12|117.72|115.12|117.65|115.05|0
1633672940000|2021-10-08 06:02:20|117.65|115.05|117.65|115.05|117.65|115.05|117.65|115.05|0
1633672950000|2021-10-08 06:02:30|117.59|114.99|117.46|114.86|117.59|114.99|117.46|114.86|0
1633672960000|2021-10-08 06:02:40|117.4|114.8|117.59|114.99|117.59|114.99|117.3|114.7|0
1633672970000|2021-10-08 06:02:50|117.65|115.05|117.53|114.93|117.65|115.05|117.46|114.86|0
1633672980000|2021-10-08 06:03:00|117.46|114.86|117.46|114.86|117.46|114.86|117.46|114.86|0
1633672990000|2021-10-08 06:03:10|117.4|114.8|117.59|114.99|117.59|114.99|117.4|114.8|0
1633673000000|2021-10-08 06:03:20|117.65|115.05|117.72|115.12|117.72|115.12|117.65|115.05|0
1633673010000|2021-10-08 06:03:30|117.78|115.18|117.85|115.25|117.91|115.31|117.78|115.18|0
1633673020000|2021-10-08 06:03:40|117.78|115.18|117.91|115.31|117.91|115.31|117.78|115.18|0
1633673030000|2021-10-08 06:03:50|117.85|115.25|117.78|115.18|117.85|115.25|117.78|115.18|0
1633673040000|2021-10-08 06:04:00|117.82|115.22|117.85|115.25|117.85|115.25|117.82|115.22|0
1633673050000|2021-10-08 06:04:10|117.78|115.18|117.91|115.31|117.91|115.31|117.78|115.18|0
1633673060000|2021-10-08 06:04:20|118.04|115.44|118.04|115.44|118.04|115.44|118.04|115.44|0
1633673070000|2021-10-08 06:04:30|117.94|115.34|117.97|115.37|117.97|115.37|117.91|115.31|0
1633673080000|2021-10-08 06:04:40|117.94|115.34|117.91|115.31|117.97|115.37|117.91|115.31|0
1633673090000|2021-10-08 06:04:50|117.85|115.25|117.85|115.25|117.85|115.25|117.85|115.25|0
1633673100000|2021-10-08 06:05:00|117.91|115.31|117.78|115.18|117.91|115.31|117.78|115.18|0
1633673130000|2021-10-08 06:05:30|117.65|115.05|117.72|115.12|117.72|115.12|117.65|115.05|0
1633673140000|2021-10-08 06:05:40|117.78|115.18|117.78|115.18|117.78|115.18|117.78|115.18|0
1633673150000|2021-10-08 06:05:50|117.72|115.12|117.72|115.12|117.72|115.12|117.65|115.05|0
1633673160000|2021-10-08 06:06:00|117.65|115.05|117.59|114.99|117.65|115.05|117.59|114.99|0
1633673170000|2021-10-08 06:06:10|117.52|114.92|117.43|114.83|117.52|114.92|117.33|114.73|0
1633673180000|2021-10-08 06:06:20|117.46|114.86|117.52|114.92|117.52|114.92|117.46|114.86|0
1633673190000|2021-10-08 06:06:30|117.59|114.99|117.59|114.99|117.59|114.99|117.59|114.99|0
1633673200000|2021-10-08 06:06:40|117.52|114.92|117.52|114.92|117.52|114.92|117.49|114.89|0
1633673220000|2021-10-08 06:07:00|117.46|114.86|117.52|114.92|117.52|114.92|117.46|114.86|0
1633673230000|2021-10-08 06:07:10|117.46|114.86|117.33|114.73|117.46|114.86|117.33|114.73|0
1633673240000|2021-10-08 06:07:20|117.27|114.67|117.27|114.67|117.27|114.67|117.27|114.67|0
1633673250000|2021-10-08 06:07:30|117.33|114.73|117.27|114.67|117.33|114.73|117.27|114.67|0
1633673260000|2021-10-08 06:07:40|117.33|114.73|117.4|114.8|117.4|114.8|117.33|114.73|0
1633673270000|2021-10-08 06:07:50|117.46|114.86|117.43|114.83|117.46|114.86|117.43|114.83|0
1633673280000|2021-10-08 06:08:00|117.46|114.86|117.52|114.92|117.52|114.92|117.46|114.86|0
1633673290000|2021-10-08 06:08:10|117.59|114.99|117.52|114.92|117.59|114.99|117.52|114.92|0
1633673310000|2021-10-08 06:08:30|117.46|114.86|117.52|114.92|117.52|114.92|117.4|114.8|0
1633673320000|2021-10-08 06:08:40|117.46|114.86|117.52|114.92|117.52|114.92|117.46|114.86|0
1633673330000|2021-10-08 06:08:50|117.56|114.96|117.59|114.99|117.59|114.99|117.52|114.92|0
1633673340000|2021-10-08 06:09:00|117.56|114.96|117.59|114.99|117.59|114.99|117.52|114.92|0
1633673350000|2021-10-08 06:09:10|117.56|114.96|117.78|115.18|117.78|115.18|117.56|114.96|0
1633673360000|2021-10-08 06:09:20|117.81|115.21|117.81|115.21|117.81|115.21|117.81|115.21|0
1633673370000|2021-10-08 06:09:30|117.78|115.18|117.78|115.18|117.84|115.24|117.78|115.18|0
1633673380000|2021-10-08 06:09:40|117.88|115.28|117.81|115.21|117.88|115.28|117.81|115.21|0
1633673390000|2021-10-08 06:09:50|117.84|115.24|117.71|115.11|117.84|115.24|117.71|115.11|0
1633673400000|2021-10-08 06:10:00|117.75|115.15|117.78|115.18|117.84|115.24|117.75|115.15|0
1633673410000|2021-10-08 06:10:10|117.84|115.24|117.97|115.37|117.97|115.37|117.84|115.24|0
1633673420000|2021-10-08 06:10:20|118.04|115.44|118.1|115.5|118.1|115.5|118.04|115.44|0
1633673430000|2021-10-08 06:10:30|118.23|115.63|118.23|115.63|118.23|115.63|118.23|115.63|0
1633673440000|2021-10-08 06:10:40|118.36|115.76|118.36|115.76|118.36|115.76|118.36|115.76|0
1633673450000|2021-10-08 06:10:50|118.29|115.69|118.29|115.69|118.29|115.69|118.29|115.69|0
1633673460000|2021-10-08 06:11:00|118.36|115.76|118.29|115.69|118.36|115.76|118.29|115.69|0
1633673470000|2021-10-08 06:11:10|118.36|115.76|118.36|115.76|118.36|115.76|118.36|115.76|0
1633673500000|2021-10-08 06:11:40|118.16|115.56|118.2|115.6|118.23|115.63|118.16|115.56|0
1633673510000|2021-10-08 06:11:50|118.16|115.56|118.16|115.56|118.16|115.56|118.16|115.56|0
1633673520000|2021-10-08 06:12:00|118.1|115.5|118.1|115.5|118.16|115.56|118.1|115.5|0
1633673530000|2021-10-08 06:12:10|118.03|115.43|118.03|115.43|118.03|115.43|118.03|115.43|0
1633673540000|2021-10-08 06:12:20|118.1|115.5|118.03|115.43|118.1|115.5|118.03|115.43|0
1633673550000|2021-10-08 06:12:30|117.84|115.24|117.84|115.24|117.84|115.24|117.78|115.18|0
1633673560000|2021-10-08 06:12:40|117.78|115.18|117.75|115.15|117.78|115.18|117.75|115.15|0
1633673570000|2021-10-08 06:12:50|117.71|115.11|117.78|115.18|117.78|115.18|117.71|115.11|0
1633673580000|2021-10-08 06:13:00|117.71|115.11|117.59|114.99|117.71|115.11|117.59|114.99|0
1633673590000|2021-10-08 06:13:10|117.52|114.92|117.52|114.92|117.59|114.99|117.52|114.92|0
1633673600000|2021-10-08 06:13:20|117.59|114.99|117.59|114.99|117.59|114.99|117.59|114.99|0
1633673610000|2021-10-08 06:13:30|117.52|114.92|117.52|114.92|117.52|114.92|117.52|114.92|0
1633673630000|2021-10-08 06:13:50|117.58|114.98|117.58|114.98|117.58|114.98|117.52|114.92|0
1633673640000|2021-10-08 06:14:00|117.52|114.92|117.46|114.86|117.52|114.92|117.39|114.79|0
1633673650000|2021-10-08 06:14:10|117.39|114.79|117.46|114.86|117.46|114.86|117.39|114.79|0
1633673660000|2021-10-08 06:14:20|117.33|114.73|117.26|114.66|117.33|114.73|117.2|114.6|0
1633673670000|2021-10-08 06:14:30|117.2|114.6|117.14|114.54|117.2|114.6|117.14|114.54|0
1633673680000|2021-10-08 06:14:40|117.2|114.6|117.33|114.73|117.33|114.73|117.2|114.6|0
1633673690000|2021-10-08 06:14:50|117.3|114.7|117.36|114.76|117.36|114.76|117.26|114.66|0
1633673700000|2021-10-08 06:15:00|117.26|114.66|117.33|114.73|117.33|114.73|117.26|114.66|0
1633673710000|2021-10-08 06:15:10|117.26|114.66|117.33|114.73|117.33|114.73|117.26|114.66|0
1633673720000|2021-10-08 06:15:20|117.26|114.66|117.26|114.66|117.26|114.66|117.26|114.66|0
1633673730000|2021-10-08 06:15:30|117.3|114.7|117.39|114.79|117.39|114.79|117.3|114.7|0
1633673740000|2021-10-08 06:15:40|117.33|114.73|117.33|114.73|117.39|114.79|117.33|114.73|0
1633673750000|2021-10-08 06:15:50|117.39|114.79|117.39|114.79|117.39|114.79|117.39|114.79|0
1633673760000|2021-10-08 06:16:00|117.36|114.76|117.3|114.7|117.36|114.76|117.3|114.7|0
1633673770000|2021-10-08 06:16:10|117.2|114.6|117.26|114.66|117.26|114.66|117.2|114.6|0
1633673780000|2021-10-08 06:16:20|117.3|114.7|117.2|114.6|117.3|114.7|117.2|114.6|0
1633673790000|2021-10-08 06:16:30|117.26|114.66|117.39|114.79|117.39|114.79|117.26|114.66|0
1633673800000|2021-10-08 06:16:40|117.26|114.66|117.26|114.66|117.3|114.7|117.26|114.66|0
1633673810000|2021-10-08 06:16:50|117.33|114.73|117.26|114.66|117.33|114.73|117.26|114.66|0
1633673820000|2021-10-08 06:17:00|117.33|114.73|117.33|114.73|117.33|114.73|117.3|114.7|0
1633673830000|2021-10-08 06:17:10|117.39|114.79|117.2|114.6|117.39|114.79|117.2|114.6|0
1633673840000|2021-10-08 06:17:20|117.26|114.66|117.2|114.6|117.26|114.66|117.2|114.6|0
1633673850000|2021-10-08 06:17:30|117.14|114.54|117.2|114.6|117.2|114.6|117.14|114.54|0
1633673860000|2021-10-08 06:17:40|117.14|114.54|117.14|114.54|117.17|114.57|117.14|114.54|0
1633673870000|2021-10-08 06:17:50|117.2|114.6|117.2|114.6|117.2|114.6|117.2|114.6|0
1633673880000|2021-10-08 06:18:00|117.26|114.66|117.2|114.6|117.26|114.66|117.2|114.6|0
1633673890000|2021-10-08 06:18:10|117.26|114.66|117.2|114.6|117.26|114.66|117.2|114.6|0
1633673900000|2021-10-08 06:18:20|117.33|114.73|117.33|114.73|117.33|114.73|117.26|114.66|0
1633673910000|2021-10-08 06:18:30|117.39|114.79|117.39|114.79|117.39|114.79|117.39|114.79|0
1633673920000|2021-10-08 06:18:40|117.33|114.73|117.36|114.76|117.39|114.79|117.33|114.73|0
1633673930000|2021-10-08 06:18:50|117.33|114.73|117.3|114.7|117.39|114.79|117.3|114.7|0
1633673940000|2021-10-08 06:19:00|117.26|114.66|117.3|114.7|117.3|114.7|117.26|114.66|0
1633673950000|2021-10-08 06:19:10|117.2|114.6|117.2|114.6|117.26|114.66|117.2|114.6|0
1633673960000|2021-10-08 06:19:20|117.23|114.63|117.2|114.6|117.26|114.66|117.2|114.6|0
1633673970000|2021-10-08 06:19:30|117.26|114.66|117.13|114.53|117.26|114.66|117.13|114.53|0
1633673980000|2021-10-08 06:19:40|117.2|114.6|117.26|114.66|117.26|114.66|117.2|114.6|0
1633673990000|2021-10-08 06:19:50|117.2|114.6|117.26|114.66|117.26|114.66|117.2|114.6|0
1633674000000|2021-10-08 06:20:00|117.36|114.76|117.36|114.76|117.36|114.76|117.36|114.76|0
1633674010000|2021-10-08 06:20:10|117.33|114.73|117.42|114.82|117.42|114.82|117.33|114.73|0
1633674020000|2021-10-08 06:20:20|117.39|114.79|117.45|114.85|117.45|114.85|117.39|114.79|0
1633674030000|2021-10-08 06:20:30|117.52|114.92|117.55|114.95|117.55|114.95|117.52|114.92|0
1633674040000|2021-10-08 06:20:40|117.58|114.98|117.65|115.05|117.65|115.05|117.58|114.98|0
1633674050000|2021-10-08 06:20:50|117.58|114.98|117.58|114.98|117.61|115.01|117.58|114.98|0
1633674060000|2021-10-08 06:21:00|117.52|114.92|117.45|114.85|117.55|114.95|117.45|114.85|0
1633674070000|2021-10-08 06:21:10|117.52|114.92|117.52|114.92|117.52|114.92|117.52|114.92|0
1633674080000|2021-10-08 06:21:20|117.45|114.85|117.45|114.85|117.45|114.85|117.45|114.85|0
1633674090000|2021-10-08 06:21:30|117.42|114.82|117.42|114.82|117.42|114.82|117.42|114.82|0
1633674100000|2021-10-08 06:21:40|117.45|114.85|117.45|114.85|117.45|114.85|117.45|114.85|0
1633674110000|2021-10-08 06:21:50|117.39|114.79|117.42|114.82|117.42|114.82|117.39|114.79|0
1633674120000|2021-10-08 06:22:00|117.45|114.85|117.45|114.85|117.45|114.85|117.42|114.82|0
1633674130000|2021-10-08 06:22:10|117.39|114.79|117.39|114.79|117.39|114.79|117.39|114.79|0
1633674140000|2021-10-08 06:22:20|117.45|114.85|117.45|114.85|117.45|114.85|117.45|114.85|0
1633674150000|2021-10-08 06:22:30|117.39|114.79|117.39|114.79|117.39|114.79|117.39|114.79|0
1633674160000|2021-10-08 06:22:40|117.45|114.85|117.45|114.85|117.45|114.85|117.45|114.85|0
1633674180000|2021-10-08 06:23:00|117.52|114.92|117.52|114.92|117.52|114.92|117.52|114.92|0
1633674210000|2021-10-08 06:23:30|117.58|114.98|117.55|114.95|117.58|114.98|117.55|114.95|0
1633674220000|2021-10-08 06:23:40|117.52|114.92|117.55|114.95|117.55|114.95|117.52|114.92|0
1633674230000|2021-10-08 06:23:50|117.52|114.92|117.52|114.92|117.52|114.92|117.52|114.92|0
1633674250000|2021-10-08 06:24:10|117.45|114.85|117.45|114.85|117.45|114.85|117.45|114.85|0
1633674260000|2021-10-08 06:24:20|117.39|114.79|117.39|114.79|117.39|114.79|117.39|114.79|0
1633674270000|2021-10-08 06:24:30|117.32|114.72|117.32|114.72|117.32|114.72|117.29|114.69|0
1633674290000|2021-10-08 06:24:50|117.26|114.66|117.26|114.66|117.32|114.72|117.26|114.66|0
1633674300000|2021-10-08 06:25:00|117.29|114.69|117.36|114.76|117.36|114.76|117.29|114.69|0
1633674310000|2021-10-08 06:25:10|117.32|114.72|117.45|114.85|117.45|114.85|117.32|114.72|0
1633674330000|2021-10-08 06:25:30|117.48|114.88|117.45|114.85|117.48|114.88|117.45|114.85|0
1633674350000|2021-10-08 06:25:50|117.48|114.88|117.52|114.92|117.52|114.92|117.48|114.88|0
1633674360000|2021-10-08 06:26:00|117.51|114.91|117.51|114.91|117.51|114.91|117.51|114.91|0
1633674370000|2021-10-08 06:26:10|117.45|114.85|117.48|114.88|117.51|114.91|117.45|114.85|0
1633674380000|2021-10-08 06:26:20|117.51|114.91|117.51|114.91|117.51|114.91|117.51|114.91|0
1633674390000|2021-10-08 06:26:30|117.58|114.98|117.58|114.98|117.58|114.98|117.58|114.98|0
1633674400000|2021-10-08 06:26:40|117.64|115.04|117.64|115.04|117.64|115.04|117.64|115.04|0
1633674430000|2021-10-08 06:27:10|117.61|115.01|117.51|114.91|117.61|115.01|117.51|114.91|0
1633674440000|2021-10-08 06:27:20|117.55|114.95|117.55|114.95|117.55|114.95|117.55|114.95|0
1633674450000|2021-10-08 06:27:30|117.51|114.91|117.48|114.88|117.51|114.91|117.45|114.85|0
1633674460000|2021-10-08 06:27:40|117.45|114.85|117.51|114.91|117.51|114.91|117.45|114.85|0
1633674470000|2021-10-08 06:27:50|117.45|114.85|117.45|114.85|117.45|114.85|117.45|114.85|0
1633674480000|2021-10-08 06:28:00|117.32|114.72|117.32|114.72|117.32|114.72|117.32|114.72|0
1633674490000|2021-10-08 06:28:10|117.26|114.66|117.26|114.66|117.26|114.66|117.26|114.66|0
1633674500000|2021-10-08 06:28:20|117.23|114.63|117.26|114.66|117.26|114.66|117.23|114.63|0
1633674510000|2021-10-08 06:28:30|117.29|114.69|117.19|114.59|117.29|114.69|117.19|114.59|0
1633674520000|2021-10-08 06:28:40|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1633674530000|2021-10-08 06:28:50|117.19|114.59|117.19|114.59|117.26|114.66|117.19|114.59|0
1633674550000|2021-10-08 06:29:10|117.23|114.63|117.16|114.56|117.23|114.63|117.16|114.56|0
1633674560000|2021-10-08 06:29:20|117.19|114.59|117.13|114.53|117.19|114.59|117.13|114.53|0
1633674570000|2021-10-08 06:29:30|117.16|114.56|117.13|114.53|117.16|114.56|117.13|114.53|0
1633674600000|2021-10-08 06:30:00|117.19|114.59|117.16|114.56|117.19|114.59|117.16|114.56|0
1633674610000|2021-10-08 06:30:10|117.13|114.53|117.1|114.5|117.13|114.53|117.1|114.5|0
1633674620000|2021-10-08 06:30:20|117|114.4|117.07|114.47|117.07|114.47|117|114.4|0
1633674630000|2021-10-08 06:30:30|117.04|114.44|117|114.4|117.04|114.44|117|114.4|0
1633674640000|2021-10-08 06:30:40|116.94|114.34|117|114.4|117|114.4|116.94|114.34|0
1633674650000|2021-10-08 06:30:50|117.03|114.43|117.07|114.47|117.07|114.47|117.03|114.43|0
1633674660000|2021-10-08 06:31:00|117|114.4|117|114.4|117|114.4|116.97|114.37|0
1633674680000|2021-10-08 06:31:20|116.94|114.34|117|114.4|117|114.4|116.94|114.34|0
1633674690000|2021-10-08 06:31:30|116.97|114.37|116.94|114.34|116.97|114.37|116.94|114.34|0
1633674700000|2021-10-08 06:31:40|116.97|114.37|116.94|114.34|117|114.4|116.94|114.34|0
1633674710000|2021-10-08 06:31:50|116.87|114.27|116.81|114.21|116.87|114.27|116.81|114.21|0
1633674720000|2021-10-08 06:32:00|116.87|114.27|116.68|114.08|116.87|114.27|116.68|114.08|0
1633674730000|2021-10-08 06:32:10|116.75|114.15|116.75|114.15|116.75|114.15|116.75|114.15|0
1633674740000|2021-10-08 06:32:20|116.81|114.21|116.87|114.27|116.87|114.27|116.81|114.21|0
1633674750000|2021-10-08 06:32:30|116.94|114.34|116.94|114.34|116.97|114.37|116.94|114.34|0
1633674760000|2021-10-08 06:32:40|116.97|114.37|117.06|114.46|117.06|114.46|116.97|114.37|0
1633674770000|2021-10-08 06:32:50|117|114.4|117.06|114.46|117.06|114.46|117|114.4|0
1633674780000|2021-10-08 06:33:00|117|114.4|117|114.4|117.03|114.43|117|114.4|0
1633674790000|2021-10-08 06:33:10|116.97|114.37|117|114.4|117|114.4|116.97|114.37|0
1633674800000|2021-10-08 06:33:20|116.94|114.34|116.94|114.34|116.94|114.34|116.94|114.34|0
1633674810000|2021-10-08 06:33:30|117|114.4|117|114.4|117|114.4|117|114.4|0
1633674820000|2021-10-08 06:33:40|116.94|114.34|117|114.4|117|114.4|116.94|114.34|0
1633674830000|2021-10-08 06:33:50|116.94|114.34|116.87|114.27|116.97|114.37|116.87|114.27|0
1633674840000|2021-10-08 06:34:00|116.94|114.34|116.91|114.31|116.94|114.34|116.91|114.31|0
1633674850000|2021-10-08 06:34:10|116.87|114.27|116.94|114.34|116.94|114.34|116.87|114.27|0
1633674860000|2021-10-08 06:34:20|116.91|114.31|116.87|114.27|116.94|114.34|116.87|114.27|0
1633674870000|2021-10-08 06:34:30|116.81|114.21|116.81|114.21|116.81|114.21|116.81|114.21|0
1633674880000|2021-10-08 06:34:40|116.78|114.18|116.81|114.21|116.81|114.21|116.78|114.18|0
1633674890000|2021-10-08 06:34:50|116.75|114.15|116.81|114.21|116.81|114.21|116.75|114.15|0
1633674900000|2021-10-08 06:35:00|116.84|114.24|116.81|114.21|116.84|114.24|116.78|114.18|0
1633674910000|2021-10-08 06:35:10|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1633674920000|2021-10-08 06:35:20|116.94|114.34|116.94|114.34|116.94|114.34|116.94|114.34|0
1633674930000|2021-10-08 06:35:30|117|114.4|117|114.4|117.03|114.43|117|114.4|0
1633674940000|2021-10-08 06:35:40|117.06|114.46|117.06|114.46|117.13|114.53|117.06|114.46|0
1633674950000|2021-10-08 06:35:50|117.1|114.5|117.1|114.5|117.13|114.53|117.1|114.5|0
1633674960000|2021-10-08 06:36:00|117.13|114.53|117.25|114.65|117.32|114.72|117.13|114.53|0
1633674970000|2021-10-08 06:36:10|117.32|114.72|117.32|114.72|117.32|114.72|117.32|114.72|0
1633674980000|2021-10-08 06:36:20|117.29|114.69|117.29|114.69|117.29|114.69|117.29|114.69|0
1633674990000|2021-10-08 06:36:30|117.25|114.65|117.25|114.65|117.25|114.65|117.25|114.65|0
1633675000000|2021-10-08 06:36:40|117.19|114.59|117.25|114.65|117.25|114.65|117.19|114.59|0
1633675010000|2021-10-08 06:36:50|117.22|114.62|117.32|114.72|117.32|114.72|117.22|114.62|0
1633675020000|2021-10-08 06:37:00|117.29|114.69|117.29|114.69|117.32|114.72|117.25|114.65|0
1633675030000|2021-10-08 06:37:10|117.25|114.65|117.32|114.72|117.32|114.72|117.25|114.65|0
1633675040000|2021-10-08 06:37:20|117.35|114.75|117.32|114.72|117.35|114.75|117.32|114.72|0
1633675060000|2021-10-08 06:37:40|117.38|114.78|117.51|114.91|117.51|114.91|117.38|114.78|0
1633675070000|2021-10-08 06:37:50|117.48|114.88|117.45|114.85|117.48|114.88|117.45|114.85|0
1633675080000|2021-10-08 06:38:00|117.41|114.81|117.45|114.85|117.45|114.85|117.41|114.81|0
1633675100000|2021-10-08 06:38:20|117.38|114.78|117.32|114.72|117.38|114.78|117.32|114.72|0
1633675110000|2021-10-08 06:38:30|117.38|114.78|117.38|114.78|117.38|114.78|117.38|114.78|0
1633675120000|2021-10-08 06:38:40|117.32|114.72|117.35|114.75|117.35|114.75|117.32|114.72|0
1633675130000|2021-10-08 06:38:50|117.32|114.72|117.38|114.78|117.38|114.78|117.32|114.72|0
1633675140000|2021-10-08 06:39:00|117.41|114.81|117.38|114.78|117.41|114.81|117.38|114.78|0
1633675150000|2021-10-08 06:39:10|117.35|114.75|117.32|114.72|117.35|114.75|117.32|114.72|0
1633675160000|2021-10-08 06:39:20|117.38|114.78|117.35|114.75|117.38|114.78|117.35|114.75|0
1633675170000|2021-10-08 06:39:30|117.32|114.72|117.19|114.59|117.32|114.72|117.19|114.59|0
1633675180000|2021-10-08 06:39:40|117.13|114.53|117.13|114.53|117.13|114.53|117.13|114.53|0
1633675190000|2021-10-08 06:39:50|117.16|114.56|117.16|114.56|117.19|114.59|117.16|114.56|0
1633675200000|2021-10-08 06:40:00|117.19|114.59|117.25|114.65|117.25|114.65|117.19|114.59|0
1633675210000|2021-10-08 06:40:10|117.32|114.72|117.25|114.65|117.32|114.72|117.19|114.59|0
1633675220000|2021-10-08 06:40:20|117.22|114.62|117.25|114.65|117.25|114.65|117.22|114.62|0
1633675240000|2021-10-08 06:40:40|117.32|114.72|117.25|114.65|117.32|114.72|117.25|114.65|0
1633675260000|2021-10-08 06:41:00|117.19|114.59|117.25|114.65|117.25|114.65|117.19|114.59|0
1633675270000|2021-10-08 06:41:10|117.19|114.59|117.25|114.65|117.25|114.65|117.19|114.59|0
1633675280000|2021-10-08 06:41:20|117.22|114.62|117.25|114.65|117.25|114.65|117.22|114.62|0
1633675290000|2021-10-08 06:41:30|117.22|114.62|117.25|114.65|117.25|114.65|117.19|114.59|0
1633675300000|2021-10-08 06:41:40|117.32|114.72|117.38|114.78|117.38|114.78|117.32|114.72|0
1633675310000|2021-10-08 06:41:50|117.35|114.75|117.35|114.75|117.35|114.75|117.35|114.75|0
1633675320000|2021-10-08 06:42:00|117.32|114.72|117.32|114.72|117.32|114.72|117.32|114.72|0
1633675330000|2021-10-08 06:42:10|117.25|114.65|117.25|114.65|117.25|114.65|117.25|114.65|0
1633675340000|2021-10-08 06:42:20|117.28|114.68|117.32|114.72|117.32|114.72|117.28|114.68|0
1633675350000|2021-10-08 06:42:30|117.25|114.65|117.25|114.65|117.25|114.65|117.25|114.65|0
1633675390000|2021-10-08 06:43:10|117.16|114.56|117.12|114.52|117.19|114.59|117.12|114.52|0
1633675400000|2021-10-08 06:43:20|117.19|114.59|117.19|114.59|117.22|114.62|117.19|114.59|0
1633675410000|2021-10-08 06:43:30|117.25|114.65|117.19|114.59|117.25|114.65|117.19|114.59|0
1633675420000|2021-10-08 06:43:40|117.12|114.52|117.19|114.59|117.19|114.59|117.12|114.52|0
1633675430000|2021-10-08 06:43:50|117.12|114.52|117.12|114.52|117.19|114.59|117.12|114.52|0
1633675450000|2021-10-08 06:44:10|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1633675460000|2021-10-08 06:44:20|117|114.4|116.93|114.33|117|114.4|116.93|114.33|0
1633675470000|2021-10-08 06:44:30|117|114.4|116.87|114.27|117|114.4|116.87|114.27|0
1633675480000|2021-10-08 06:44:40|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1633675490000|2021-10-08 06:44:50|116.87|114.27|116.9|114.3|116.9|114.3|116.87|114.27|0
1633675500000|2021-10-08 06:45:00|116.87|114.27|116.96|114.36|117|114.4|116.87|114.27|0
1633675510000|2021-10-08 06:45:10|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633675520000|2021-10-08 06:45:20|116.93|114.33|116.9|114.3|116.93|114.33|116.9|114.3|0
1633675530000|2021-10-08 06:45:30|116.93|114.33|116.87|114.27|116.93|114.33|116.87|114.27|0
1633675540000|2021-10-08 06:45:40|116.8|114.2|116.8|114.2|116.8|114.2|116.8|114.2|0
1633675550000|2021-10-08 06:45:50|116.87|114.27|116.8|114.2|116.87|114.27|116.8|114.2|0
1633675560000|2021-10-08 06:46:00|116.74|114.14|116.74|114.14|116.74|114.14|116.68|114.08|0
1633675570000|2021-10-08 06:46:10|116.68|114.08|116.74|114.14|116.74|114.14|116.68|114.08|0
1633675580000|2021-10-08 06:46:20|116.8|114.2|116.74|114.14|116.8|114.2|116.74|114.14|0
1633675590000|2021-10-08 06:46:30|116.68|114.08|116.61|114.01|116.68|114.08|116.61|114.01|0
1633675600000|2021-10-08 06:46:40|116.65|114.05|116.68|114.08|116.68|114.08|116.65|114.05|0
1633675610000|2021-10-08 06:46:50|116.74|114.14|116.74|114.14|116.74|114.14|116.74|114.14|0
1633675620000|2021-10-08 06:47:00|116.8|114.2|116.87|114.27|116.87|114.27|116.8|114.2|0
1633675630000|2021-10-08 06:47:10|116.9|114.3|116.93|114.33|116.93|114.33|116.9|114.3|0
1633675640000|2021-10-08 06:47:20|116.87|114.27|116.84|114.24|116.87|114.27|116.84|114.24|0
1633675650000|2021-10-08 06:47:30|116.87|114.27|116.87|114.27|116.87|114.27|116.87|114.27|0
1633675660000|2021-10-08 06:47:40|116.93|114.33|116.8|114.2|116.93|114.33|116.8|114.2|0
1633675670000|2021-10-08 06:47:50|116.84|114.24|116.87|114.27|116.87|114.27|116.84|114.24|0
1633675680000|2021-10-08 06:48:00|116.8|114.2|116.87|114.27|116.87|114.27|116.8|114.2|0
1633675690000|2021-10-08 06:48:10|116.84|114.24|116.8|114.2|116.84|114.24|116.8|114.2|0
1633675700000|2021-10-08 06:48:20|116.93|114.33|116.9|114.3|116.93|114.33|116.9|114.3|0
1633675710000|2021-10-08 06:48:30|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633675720000|2021-10-08 06:48:40|116.87|114.27|116.99|114.39|116.99|114.39|116.87|114.27|0
1633675730000|2021-10-08 06:48:50|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633675740000|2021-10-08 06:49:00|116.99|114.39|116.99|114.39|117.03|114.43|116.99|114.39|0
1633675750000|2021-10-08 06:49:10|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633675770000|2021-10-08 06:49:30|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633675780000|2021-10-08 06:49:40|117.03|114.43|116.99|114.39|117.06|114.46|116.99|114.39|0
1633675790000|2021-10-08 06:49:50|117.06|114.46|116.99|114.39|117.06|114.46|116.99|114.39|0
1633675800000|2021-10-08 06:50:00|117.03|114.43|117.03|114.43|117.06|114.46|117.03|114.43|0
1633675810000|2021-10-08 06:50:10|116.99|114.39|116.99|114.39|117.06|114.46|116.99|114.39|0
1633675830000|2021-10-08 06:50:30|117.06|114.46|117.06|114.46|117.06|114.46|117.06|114.46|0
1633675850000|2021-10-08 06:50:50|117.09|114.49|117.09|114.49|117.09|114.49|117.09|114.49|0
1633675860000|2021-10-08 06:51:00|117.12|114.52|117.09|114.49|117.12|114.52|117.06|114.46|0
1633675870000|2021-10-08 06:51:10|117.12|114.52|117.12|114.52|117.12|114.52|117.09|114.49|0
1633675880000|2021-10-08 06:51:20|117.15|114.55|117.15|114.55|117.15|114.55|117.15|114.55|0
1633675890000|2021-10-08 06:51:30|117.18|114.58|117.09|114.49|117.18|114.58|117.09|114.49|0
1633675900000|2021-10-08 06:51:40|117.12|114.52|117.09|114.49|117.12|114.52|117.06|114.46|0
1633675910000|2021-10-08 06:51:50|117.06|114.46|117.02|114.42|117.06|114.46|117.02|114.42|0
1633675920000|2021-10-08 06:52:00|116.99|114.39|116.99|114.39|117.06|114.46|116.99|114.39|0
1633675940000|2021-10-08 06:52:20|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633675950000|2021-10-08 06:52:30|116.9|114.3|116.86|114.26|116.93|114.33|116.86|114.26|0
1633675960000|2021-10-08 06:52:40|116.9|114.3|116.93|114.33|116.93|114.33|116.9|114.3|0
1633675970000|2021-10-08 06:52:50|116.9|114.3|116.96|114.36|116.96|114.36|116.9|114.3|0
1633675980000|2021-10-08 06:53:00|116.93|114.33|116.96|114.36|116.96|114.36|116.93|114.33|0
1633675990000|2021-10-08 06:53:10|116.93|114.33|116.93|114.33|116.99|114.39|116.93|114.33|0
1633676000000|2021-10-08 06:53:20|116.96|114.36|116.93|114.33|116.96|114.36|116.93|114.33|0
1633676010000|2021-10-08 06:53:30|116.86|114.26|116.86|114.26|116.86|114.26|116.86|114.26|0
1633676020000|2021-10-08 06:53:40|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633676040000|2021-10-08 06:54:00|116.99|114.39|116.93|114.33|116.99|114.39|116.93|114.33|0
1633676050000|2021-10-08 06:54:10|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633676060000|2021-10-08 06:54:20|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633676070000|2021-10-08 06:54:30|116.99|114.39|117.05|114.45|117.05|114.45|116.99|114.39|0
1633676080000|2021-10-08 06:54:40|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633676100000|2021-10-08 06:55:00|117.05|114.45|116.99|114.39|117.05|114.45|116.99|114.39|0
1633676130000|2021-10-08 06:55:30|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633676140000|2021-10-08 06:55:40|117.12|114.52|117.12|114.52|117.12|114.52|117.12|114.52|0
1633676150000|2021-10-08 06:55:50|117.05|114.45|117.05|114.45|117.05|114.45|117.05|114.45|0
1633676160000|2021-10-08 06:56:00|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633676170000|2021-10-08 06:56:10|116.93|114.33|116.93|114.33|116.93|114.33|116.86|114.26|0
1633676180000|2021-10-08 06:56:20|116.86|114.26|116.86|114.26|116.86|114.26|116.86|114.26|0
1633676200000|2021-10-08 06:56:40|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633676210000|2021-10-08 06:56:50|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633676220000|2021-10-08 06:57:00|116.93|114.33|116.99|114.39|116.99|114.39|116.93|114.33|0
1633676250000|2021-10-08 06:57:30|116.93|114.33|116.93|114.33|116.93|114.33|116.93|114.33|0
1633676260000|2021-10-08 06:57:40|116.99|114.39|116.99|114.39|117.05|114.45|116.99|114.39|0
1633676270000|2021-10-08 06:57:50|116.96|114.36|116.96|114.36|116.96|114.36|116.96|114.36|0
1633676280000|2021-10-08 06:58:00|116.99|114.39|117.05|114.45|117.05|114.45|116.99|114.39|0
1633676290000|2021-10-08 06:58:10|116.99|114.39|116.99|114.39|116.99|114.39|116.99|114.39|0
1633676300000|2021-10-08 06:58:20|117.05|114.45|117.05|114.45|117.05|114.45|116.99|114.39|0
1633676330000|2021-10-08 06:58:50|117.12|114.52|117.12|114.52|117.12|114.52|117.12|114.52|0
1633676340000|2021-10-08 06:59:00|117.15|114.55|117.15|114.55|117.15|114.55|117.15|114.55|0
1633676350000|2021-10-08 06:59:10|117.18|114.58|117.18|114.58|117.18|114.58|117.12|114.52|0
1633676360000|2021-10-08 06:59:20|117.24|114.64|117.31|114.71|117.31|114.71|117.24|114.64|0
1633676370000|2021-10-08 06:59:30|117.24|114.64|117.15|114.55|117.24|114.64|117.15|114.55|0
1633676380000|2021-10-08 06:59:40|117.18|114.58|116.99|114.39|117.18|114.58|116.99|114.39|0
1633676390000|2021-10-08 06:59:50|116.96|114.36|116.86|114.26|116.96|114.36|116.86|114.26|0
1633676400000|2021-10-08 07:00:00|116.8|114.2|116.73|114.13|116.8|114.2|116.54|113.94|0
1633676410000|2021-10-08 07:00:10|116.29|113.69|116.22|113.62|116.35|113.75|116.22|113.62|0
1633676420000|2021-10-08 07:00:20|116.29|113.69|115.91|113.31|116.29|113.69|115.91|113.31|0
1633676430000|2021-10-08 07:00:30|115.97|113.37|115.91|113.31|116.03|113.43|115.91|113.31|0
1633676440000|2021-10-08 07:00:40|115.97|113.37|116.03|113.43|116.1|113.5|115.97|113.37|0
1633676450000|2021-10-08 07:00:50|116.13|113.53|116.1|113.5|116.13|113.53|116.1|113.5|0
1633676460000|2021-10-08 07:01:00|116.22|113.62|116.1|113.5|116.22|113.62|115.97|113.37|0
1633676470000|2021-10-08 07:01:10|116.03|113.43|116.16|113.56|116.16|113.56|116.03|113.43|0
1633676480000|2021-10-08 07:01:20|116.1|113.5|116.29|113.69|116.29|113.69|116.1|113.5|0
1633676490000|2021-10-08 07:01:30|116.48|113.88|116.32|113.72|116.48|113.88|116.32|113.72|0
1633676500000|2021-10-08 07:01:40|116.29|113.69|116.16|113.56|116.29|113.69|116.1|113.5|0
1633676510000|2021-10-08 07:01:50|116.1|113.5|115.88|113.28|116.1|113.5|115.88|113.28|0
1633676520000|2021-10-08 07:02:00|115.91|113.31|116.03|113.43|116.03|113.43|115.91|113.31|0
1633676530000|2021-10-08 07:02:10|115.97|113.37|116.16|113.56|116.16|113.56|115.97|113.37|0
1633676540000|2021-10-08 07:02:20|116.29|113.69|116.35|113.75|116.35|113.75|116.29|113.69|0
1633676550000|2021-10-08 07:02:30|116.41|113.81|116.48|113.88|116.48|113.88|116.38|113.78|0
1633676560000|2021-10-08 07:02:40|116.41|113.81|116.29|113.69|116.41|113.81|116.22|113.62|0
1633676570000|2021-10-08 07:02:50|116.16|113.56|116.22|113.62|116.29|113.69|116.16|113.56|0
1633676580000|2021-10-08 07:03:00|116.16|113.56|116.13|113.53|116.16|113.56|116.03|113.43|0
1633676590000|2021-10-08 07:03:10|116.16|113.56|116.35|113.75|116.35|113.75|116.16|113.56|0
1633676600000|2021-10-08 07:03:20|116.32|113.72|116.22|113.62|116.32|113.72|116.22|113.62|0
1633676610000|2021-10-08 07:03:30|116.16|113.56|116.29|113.69|116.29|113.69|116.16|113.56|0
1633676620000|2021-10-08 07:03:40|116.26|113.66|116.29|113.69|116.29|113.69|116.22|113.62|0
1633676630000|2021-10-08 07:03:50|116.32|113.72|116.35|113.75|116.35|113.75|116.32|113.72|0
1633676640000|2021-10-08 07:04:00|116.1|113.5|116.29|113.69|116.32|113.72|116.1|113.5|0
1633676650000|2021-10-08 07:04:10|116.32|113.72|116.29|113.69|116.41|113.81|116.29|113.69|0
1633676660000|2021-10-08 07:04:20|116.32|113.72|116.29|113.69|116.32|113.72|116.29|113.69|0
1633676670000|2021-10-08 07:04:30|116.16|113.56|116.22|113.62|116.22|113.62|116.16|113.56|0
1633676680000|2021-10-08 07:04:40|116.19|113.59|116.19|113.59|116.19|113.59|116.16|113.56|0
1633676690000|2021-10-08 07:04:50|116.16|113.56|116.03|113.43|116.16|113.56|116.03|113.43|0
1633676700000|2021-10-08 07:05:00|115.77|113.57|115.71|113.51|115.77|113.57|115.71|113.51|0
1633676710000|2021-10-08 07:05:10|115.77|113.57|115.71|113.51|116.02|113.82|115.71|113.51|0
1633676720000|2021-10-08 07:05:20|115.77|113.57|115.71|113.51|115.83|113.63|115.71|113.51|0
1633676730000|2021-10-08 07:05:30|115.64|113.44|115.71|113.51|115.71|113.51|115.64|113.44|0
1633676740000|2021-10-08 07:05:40|115.64|113.44|115.77|113.57|115.83|113.63|115.64|113.44|0
1633676750000|2021-10-08 07:05:50|115.83|113.63|115.87|113.67|115.87|113.67|115.83|113.63|0
1633676760000|2021-10-08 07:06:00|115.9|113.7|115.71|113.51|115.9|113.7|115.71|113.51|0
1633676770000|2021-10-08 07:06:10|115.77|113.57|115.77|113.57|115.77|113.57|115.71|113.51|0
1633676780000|2021-10-08 07:06:20|115.64|113.44|115.77|113.57|115.83|113.63|115.64|113.44|0
1633676790000|2021-10-08 07:06:30|115.64|113.44|115.71|113.51|115.71|113.51|115.64|113.44|0
1633676800000|2021-10-08 07:06:40|115.58|113.38|115.71|113.51|115.71|113.51|115.58|113.38|0
1633676810000|2021-10-08 07:06:50|115.58|113.38|115.39|113.19|115.58|113.38|115.39|113.19|0
1633676820000|2021-10-08 07:07:00|115.33|113.13|115.52|113.32|115.52|113.32|115.33|113.13|0
1633676830000|2021-10-08 07:07:10|115.48|113.28|114.95|112.75|115.48|113.28|114.95|112.75|0
1633676840000|2021-10-08 07:07:20|115.01|112.81|115.01|112.81|115.07|112.87|114.98|112.78|0
1633676850000|2021-10-08 07:07:30|114.95|112.75|114.88|112.68|114.95|112.75|114.88|112.68|0
1633676860000|2021-10-08 07:07:40|114.95|112.75|114.95|112.75|114.95|112.75|114.95|112.75|0
1633676870000|2021-10-08 07:07:50|114.88|112.68|114.63|112.43|114.88|112.68|114.63|112.43|0
1633676880000|2021-10-08 07:08:00|114.7|112.5|114.63|112.43|114.7|112.5|114.6|112.4|0
1633676890000|2021-10-08 07:08:10|114.7|112.5|114.95|112.75|115.01|112.81|114.7|112.5|0
1633676900000|2021-10-08 07:08:20|114.88|112.68|114.79|112.59|114.88|112.68|114.76|112.56|0
1633676910000|2021-10-08 07:08:30|114.82|112.62|115.01|112.81|115.07|112.87|114.82|112.62|0
1633676920000|2021-10-08 07:08:40|114.98|112.78|114.95|112.75|114.98|112.78|114.88|112.68|0
1633676930000|2021-10-08 07:08:50|115.07|112.87|115.07|112.87|115.07|112.87|115.07|112.87|0
1633676940000|2021-10-08 07:09:00|115.04|112.84|115.04|112.84|115.07|112.87|115.04|112.84|0
1633676950000|2021-10-08 07:09:10|115.01|112.81|114.88|112.68|115.01|112.81|114.88|112.68|0
1633676970000|2021-10-08 07:09:30|114.85|112.65|114.82|112.62|114.88|112.68|114.82|112.62|0
1633676980000|2021-10-08 07:09:40|114.7|112.5|114.73|112.53|114.73|112.53|114.7|112.5|0
1633676990000|2021-10-08 07:09:50|114.76|112.56|115.01|112.81|115.01|112.81|114.76|112.56|0
1633677000000|2021-10-08 07:10:00|114.95|112.75|114.82|112.62|114.95|112.75|114.82|112.62|0
1633677010000|2021-10-08 07:10:10|114.88|112.68|114.82|112.62|114.88|112.68|114.82|112.62|0
1633677020000|2021-10-08 07:10:20|114.7|112.5|114.82|112.62|114.82|112.62|114.7|112.5|0
1633677030000|2021-10-08 07:10:30|114.76|112.56|114.79|112.59|114.79|112.59|114.76|112.56|0
1633677040000|2021-10-08 07:10:40|114.82|112.62|114.88|112.68|114.88|112.68|114.82|112.62|0
1633677050000|2021-10-08 07:10:50|114.95|112.75|115.07|112.87|115.07|112.87|114.95|112.75|0
1633677060000|2021-10-08 07:11:00|114.98|112.78|115.01|112.81|115.01|112.81|114.95|112.75|0
1633677070000|2021-10-08 07:11:10|114.95|112.75|114.92|112.72|114.95|112.75|114.88|112.68|0
1633677080000|2021-10-08 07:11:20|114.95|112.75|114.95|112.75|114.98|112.78|114.95|112.75|0
1633677090000|2021-10-08 07:11:30|115.01|112.81|115.01|112.81|115.01|112.81|115.01|112.81|0
1633677100000|2021-10-08 07:11:40|114.95|112.75|115.01|112.81|115.01|112.81|114.95|112.75|0
1633677110000|2021-10-08 07:11:50|115.07|112.87|115.13|112.93|115.13|112.93|115.01|112.81|0
1633677120000|2021-10-08 07:12:00|115.2|113|115.26|113.06|115.26|113.06|115.2|113|0
1633677130000|2021-10-08 07:12:10|115.23|113.03|115.26|113.06|115.26|113.06|115.2|113|0
1633677140000|2021-10-08 07:12:20|115.2|113|115.07|112.87|115.2|113|115.07|112.87|0
1633677150000|2021-10-08 07:12:30|115.01|112.81|115.13|112.93|115.13|112.93|115.01|112.81|0
1633677160000|2021-10-08 07:12:40|115.07|112.87|115.2|113|115.2|113|115.07|112.87|0
1633677170000|2021-10-08 07:12:50|115.32|113.12|115.32|113.12|115.32|113.12|115.32|113.12|0
1633677180000|2021-10-08 07:13:00|115.26|113.06|115.26|113.06|115.26|113.06|115.26|113.06|0
1633677190000|2021-10-08 07:13:10|115.32|113.12|115.36|113.16|115.36|113.16|115.26|113.06|0
1633677200000|2021-10-08 07:13:20|115.32|113.12|115.32|113.12|115.32|113.12|115.26|113.06|0
1633677210000|2021-10-08 07:13:30|115.26|113.06|115.42|113.22|115.42|113.22|115.26|113.06|0
1633677220000|2021-10-08 07:13:40|115.45|113.25|115.39|113.19|115.45|113.25|115.39|113.19|0
1633677230000|2021-10-08 07:13:50|115.45|113.25|115.45|113.25|115.51|113.31|115.45|113.25|0
1633677240000|2021-10-08 07:14:00|115.39|113.19|115.51|113.31|115.51|113.31|115.39|113.19|0
1633677250000|2021-10-08 07:14:10|115.45|113.25|115.51|113.31|115.51|113.31|115.45|113.25|0
1633677260000|2021-10-08 07:14:20|115.58|113.38|115.57|113.37|115.64|113.44|115.57|113.37|0
1633677270000|2021-10-08 07:14:30|115.51|113.31|115.51|113.31|115.57|113.37|115.51|113.31|0
1633677280000|2021-10-08 07:14:40|115.57|113.37|115.64|113.44|115.64|113.44|115.57|113.37|0
1633677290000|2021-10-08 07:14:50|115.57|113.37|115.57|113.37|115.64|113.44|115.57|113.37|0
1633677300000|2021-10-08 07:15:00|115.7|113.5|115.7|113.5|115.7|113.5|115.64|113.44|0
1633677310000|2021-10-08 07:15:10|115.64|113.44|115.64|113.44|115.64|113.44|115.64|113.44|0
1633677320000|2021-10-08 07:15:20|115.7|113.5|115.61|113.41|115.7|113.5|115.61|113.41|0
1633677330000|2021-10-08 07:15:30|115.64|113.44|115.67|113.47|115.76|113.56|115.64|113.44|0
1633677340000|2021-10-08 07:15:40|115.7|113.5|115.57|113.37|115.7|113.5|115.57|113.37|0
1633677350000|2021-10-08 07:15:50|115.51|113.31|115.51|113.31|115.57|113.37|115.51|113.31|0
1633677360000|2021-10-08 07:16:00|115.61|113.41|115.57|113.37|115.64|113.44|115.57|113.37|0
1633677370000|2021-10-08 07:16:10|115.64|113.44|115.83|113.63|115.83|113.63|115.61|113.41|0
1633677380000|2021-10-08 07:16:20|115.76|113.56|115.7|113.5|115.76|113.56|115.7|113.5|0
1633677390000|2021-10-08 07:16:30|115.67|113.47|115.64|113.44|115.67|113.47|115.64|113.44|0
1633677400000|2021-10-08 07:16:40|115.7|113.5|115.7|113.5|115.7|113.5|115.7|113.5|0
1633677410000|2021-10-08 07:16:50|115.76|113.56|115.83|113.63|115.83|113.63|115.76|113.56|0
1633677420000|2021-10-08 07:17:00|115.89|113.69|116.08|113.88|116.08|113.88|115.89|113.69|0
1633677430000|2021-10-08 07:17:10|116.14|113.94|116.14|113.94|116.14|113.94|116.14|113.94|0
1633677450000|2021-10-08 07:17:30|116.21|114.01|116.21|114.01|116.27|114.07|116.21|114.01|0
1633677460000|2021-10-08 07:17:40|116.27|114.07|116.21|114.01|116.27|114.07|116.21|114.01|0
1633677470000|2021-10-08 07:17:50|116.27|114.07|116.4|114.2|116.43|114.23|116.27|114.07|0
1633677480000|2021-10-08 07:18:00|116.52|114.32|116.52|114.32|116.52|114.32|116.46|114.26|0
1633677490000|2021-10-08 07:18:10|116.65|114.45|116.46|114.26|116.65|114.45|116.46|114.26|0
1633677500000|2021-10-08 07:18:20|116.52|114.32|116.65|114.45|116.65|114.45|116.49|114.29|0
1633677510000|2021-10-08 07:18:30|116.72|114.52|116.59|114.39|116.75|114.55|116.59|114.39|0
1633677520000|2021-10-08 07:18:40|116.72|114.52|116.72|114.52|116.72|114.52|116.72|114.52|0
1633677530000|2021-10-08 07:18:50|116.78|114.58|116.65|114.45|116.78|114.58|116.65|114.45|0
1633677540000|2021-10-08 07:19:00|116.71|114.51|116.91|114.71|116.91|114.71|116.71|114.51|0
1633677550000|2021-10-08 07:19:10|116.94|114.74|116.91|114.71|117.03|114.83|116.91|114.71|0
1633677560000|2021-10-08 07:19:20|116.97|114.77|116.91|114.71|116.97|114.77|116.84|114.64|0
1633677570000|2021-10-08 07:19:30|116.84|114.64|116.75|114.55|116.84|114.64|116.75|114.55|0
1633677580000|2021-10-08 07:19:40|116.78|114.58|116.97|114.77|116.97|114.77|116.78|114.58|0
1633677590000|2021-10-08 07:19:50|116.91|114.71|116.65|114.45|116.91|114.71|116.65|114.45|0
1633677600000|2021-10-08 07:20:00|116.59|114.39|116.71|114.51|116.71|114.51|116.59|114.39|0
1633677610000|2021-10-08 07:20:10|116.78|114.58|116.97|114.77|116.97|114.77|116.78|114.58|0
1633677620000|2021-10-08 07:20:20|117.03|114.83|117.16|114.96|117.22|115.02|117.03|114.83|0
1633677630000|2021-10-08 07:20:30|117.1|114.9|116.97|114.77|117.1|114.9|116.97|114.77|0
1633677640000|2021-10-08 07:20:40|116.84|114.64|116.97|114.77|116.97|114.77|116.84|114.64|0
1633677650000|2021-10-08 07:20:50|117.03|114.83|117.03|114.83|117.03|114.83|116.91|114.71|0
1633677660000|2021-10-08 07:21:00|116.97|114.77|116.97|114.77|116.97|114.77|116.97|114.77|0
1633677670000|2021-10-08 07:21:10|116.84|114.64|116.71|114.51|116.84|114.64|116.71|114.51|0
1633677680000|2021-10-08 07:21:20|116.78|114.58|116.78|114.58|116.78|114.58|116.78|114.58|0
1633677690000|2021-10-08 07:21:30|116.75|114.55|116.97|114.77|116.97|114.77|116.75|114.55|0
1633677700000|2021-10-08 07:21:40|117.03|114.83|117.29|115.09|117.29|115.09|117.03|114.83|0
1633677710000|2021-10-08 07:21:50|117.22|115.02|117.22|115.02|117.29|115.09|117.22|115.02|0
1633677720000|2021-10-08 07:22:00|117.16|114.96|117.07|114.87|117.16|114.96|116.9|114.7|0
1633677730000|2021-10-08 07:22:10|117.03|114.83|116.9|114.7|117.13|114.93|116.9|114.7|0
1633677740000|2021-10-08 07:22:20|117.1|114.9|117.07|114.87|117.1|114.9|117.07|114.87|0
1633677750000|2021-10-08 07:22:30|116.97|114.77|116.9|114.7|116.97|114.77|116.9|114.7|0
1633677760000|2021-10-08 07:22:40|116.87|114.67|116.87|114.67|116.87|114.67|116.87|114.67|0
1633677770000|2021-10-08 07:22:50|116.84|114.64|116.84|114.64|116.87|114.67|116.84|114.64|0
1633677780000|2021-10-08 07:23:00|116.9|114.7|117.03|114.83|117.03|114.83|116.9|114.7|0
1633677790000|2021-10-08 07:23:10|116.97|114.77|116.97|114.77|117.03|114.83|116.97|114.77|0
1633677800000|2021-10-08 07:23:20|116.9|114.7|116.78|114.58|116.9|114.7|116.78|114.58|0
1633677810000|2021-10-08 07:23:30|116.84|114.64|116.78|114.58|116.84|114.64|116.78|114.58|0
1633677820000|2021-10-08 07:23:40|116.71|114.51|116.78|114.58|116.78|114.58|116.71|114.51|0
1633677830000|2021-10-08 07:23:50|116.84|114.64|116.78|114.58|116.84|114.64|116.78|114.58|0
1633677840000|2021-10-08 07:24:00|116.9|114.7|116.71|114.51|116.9|114.7|116.71|114.51|0
1633677850000|2021-10-08 07:24:10|116.78|114.58|116.65|114.45|116.78|114.58|116.65|114.45|0
1633677860000|2021-10-08 07:24:20|116.71|114.51|116.71|114.51|116.71|114.51|116.71|114.51|0
1633677870000|2021-10-08 07:24:30|116.78|114.58|116.78|114.58|116.78|114.58|116.78|114.58|0
1633677880000|2021-10-08 07:24:40|116.84|114.64|116.84|114.64|116.9|114.7|116.84|114.64|0
1633677890000|2021-10-08 07:24:50|116.81|114.61|116.78|114.58|116.84|114.64|116.78|114.58|0
1633677900000|2021-10-08 07:25:00|116.71|114.51|116.52|114.32|116.71|114.51|116.46|114.26|0
1633677910000|2021-10-08 07:25:10|116.55|114.35|116.39|114.19|116.55|114.35|116.39|114.19|0
1633677920000|2021-10-08 07:25:20|116.33|114.13|116.39|114.19|116.39|114.19|116.33|114.13|0
1633677930000|2021-10-08 07:25:30|116.46|114.26|116.33|114.13|116.46|114.26|116.33|114.13|0
1633677950000|2021-10-08 07:25:50|116.39|114.19|116.33|114.13|116.39|114.19|116.33|114.13|0
1633677960000|2021-10-08 07:26:00|116.46|114.26|116.43|114.23|116.46|114.26|116.39|114.19|0
1633677970000|2021-10-08 07:26:10|116.39|114.19|116.43|114.23|116.43|114.23|116.39|114.19|0
1633677980000|2021-10-08 07:26:20|116.39|114.19|116.52|114.32|116.52|114.32|116.39|114.19|0
1633677990000|2021-10-08 07:26:30|116.46|114.26|116.27|114.07|116.46|114.26|116.27|114.07|0
1633678000000|2021-10-08 07:26:40|116.3|114.1|116.2|114|116.33|114.13|116.2|114|0
1633678010000|2021-10-08 07:26:50|116.14|113.94|116.39|114.19|116.39|114.19|116.14|113.94|0
1633678020000|2021-10-08 07:27:00|116.46|114.26|116.39|114.19|116.46|114.26|116.39|114.19|0
1633678030000|2021-10-08 07:27:10|116.52|114.32|116.52|114.32|116.58|114.38|116.52|114.32|0
1633678040000|2021-10-08 07:27:20|116.46|114.26|116.58|114.38|116.58|114.38|116.46|114.26|0
1633678050000|2021-10-08 07:27:30|116.52|114.32|116.65|114.45|116.65|114.45|116.52|114.32|0
1633678060000|2021-10-08 07:27:40|116.71|114.51|116.77|114.57|116.77|114.57|116.71|114.51|0
1633678070000|2021-10-08 07:27:50|116.84|114.64|116.9|114.7|116.9|114.7|116.84|114.64|0
1633678080000|2021-10-08 07:28:00|116.84|114.64|116.84|114.64|116.84|114.64|116.84|114.64|0
1633678090000|2021-10-08 07:28:10|116.77|114.57|116.84|114.64|116.84|114.64|116.77|114.57|0
1633678100000|2021-10-08 07:28:20|116.9|114.7|116.9|114.7|116.9|114.7|116.9|114.7|0
1633678110000|2021-10-08 07:28:30|116.84|114.64|117.03|114.83|117.03|114.83|116.84|114.64|0
1633678120000|2021-10-08 07:28:40|116.97|114.77|116.97|114.77|116.97|114.77|116.97|114.77|0
1633678130000|2021-10-08 07:28:50|117.03|114.83|117.03|114.83|117.03|114.83|117|114.8|0
1633678140000|2021-10-08 07:29:00|117.09|114.89|117.03|114.83|117.09|114.89|116.97|114.77|0
1633678150000|2021-10-08 07:29:10|117|114.8|117.03|114.83|117.03|114.83|116.97|114.77|0
1633678160000|2021-10-08 07:29:20|116.97|114.77|116.97|114.77|116.97|114.77|116.97|114.77|0
1633678170000|2021-10-08 07:29:30|117|114.8|117.09|114.89|117.09|114.89|117|114.8|0
1633678180000|2021-10-08 07:29:40|117.16|114.96|117.19|114.99|117.19|114.99|117.16|114.96|0
1633678190000|2021-10-08 07:29:50|117.22|115.02|117.09|114.89|117.22|115.02|117.09|114.89|0
1633678200000|2021-10-08 07:30:00|117.16|114.96|117.67|115.47|117.67|115.47|117.16|114.96|0
1633678210000|2021-10-08 07:30:10|117.7|115.5|117.54|115.34|117.7|115.5|117.48|115.28|0
1633678220000|2021-10-08 07:30:20|117.48|115.28|117.6|115.4|117.6|115.4|117.48|115.28|0
1633678230000|2021-10-08 07:30:30|117.8|115.6|117.86|115.66|117.86|115.66|117.8|115.6|0
1633678240000|2021-10-08 07:30:40|117.8|115.6|117.8|115.6|117.8|115.6|117.67|115.47|0
1633678250000|2021-10-08 07:30:50|117.86|115.66|117.86|115.66|117.92|115.72|117.8|115.6|0
1633678260000|2021-10-08 07:31:00|117.73|115.53|117.73|115.53|117.73|115.53|117.67|115.47|0
1633678270000|2021-10-08 07:31:10|117.67|115.47|117.7|115.5|117.7|115.5|117.67|115.47|0
1633678280000|2021-10-08 07:31:20|117.6|115.4|117.48|115.28|117.6|115.4|117.48|115.28|0
1633678290000|2021-10-08 07:31:30|117.41|115.21|117.48|115.28|117.48|115.28|117.41|115.21|0
1633678300000|2021-10-08 07:31:40|117.54|115.34|117.8|115.6|117.8|115.6|117.54|115.34|0
1633678310000|2021-10-08 07:31:50|117.86|115.66|117.86|115.66|117.92|115.72|117.8|115.6|0
1633678320000|2021-10-08 07:32:00|117.92|115.72|118.02|115.82|118.02|115.82|117.92|115.72|0
1633678330000|2021-10-08 07:32:10|117.92|115.72|118.12|115.92|118.12|115.92|117.92|115.72|0
1633678340000|2021-10-08 07:32:20|118.05|115.85|118.12|115.92|118.12|115.92|118.05|115.85|0
1633678350000|2021-10-08 07:32:30|118.05|115.85|117.99|115.79|118.05|115.85|117.99|115.79|0
1633678360000|2021-10-08 07:32:40|117.92|115.72|117.99|115.79|117.99|115.79|117.92|115.72|0
1633678370000|2021-10-08 07:32:50|117.92|115.72|117.92|115.72|117.99|115.79|117.92|115.72|0
1633678380000|2021-10-08 07:33:00|117.99|115.79|117.99|115.79|117.99|115.79|117.92|115.72|0
1633678390000|2021-10-08 07:33:10|118.05|115.85|118.05|115.85|118.12|115.92|118.05|115.85|0
1633678400000|2021-10-08 07:33:20|118.12|115.92|117.99|115.79|118.12|115.92|117.99|115.79|0
1633678410000|2021-10-08 07:33:30|117.96|115.76|117.86|115.66|117.96|115.76|117.8|115.6|0
1633678420000|2021-10-08 07:33:40|117.8|115.6|117.67|115.47|117.8|115.6|117.67|115.47|0
1633678430000|2021-10-08 07:33:50|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1633678440000|2021-10-08 07:34:00|117.67|115.47|117.64|115.44|117.67|115.47|117.6|115.4|0
1633678450000|2021-10-08 07:34:10|117.67|115.47|117.86|115.66|117.86|115.66|117.67|115.47|0
1633678460000|2021-10-08 07:34:20|117.83|115.63|117.79|115.59|117.83|115.63|117.79|115.59|0
1633678470000|2021-10-08 07:34:30|117.92|115.72|117.89|115.69|117.92|115.72|117.86|115.66|0
1633678480000|2021-10-08 07:34:40|117.86|115.66|117.86|115.66|117.86|115.66|117.73|115.53|0
1633678490000|2021-10-08 07:34:50|117.79|115.59|117.73|115.53|117.79|115.59|117.73|115.53|0
1633678500000|2021-10-08 07:35:00|117.86|115.66|117.79|115.59|117.86|115.66|117.76|115.56|0
1633678510000|2021-10-08 07:35:10|117.86|115.66|117.79|115.59|117.86|115.66|117.79|115.59|0
1633678520000|2021-10-08 07:35:20|117.83|115.63|117.89|115.69|117.89|115.69|117.83|115.63|0
1633678530000|2021-10-08 07:35:30|117.92|115.72|117.86|115.66|117.92|115.72|117.86|115.66|0
1633678540000|2021-10-08 07:35:40|117.92|115.72|117.86|115.66|117.92|115.72|117.86|115.66|0
1633678550000|2021-10-08 07:35:50|117.92|115.72|117.79|115.59|117.92|115.72|117.79|115.59|0
1633678560000|2021-10-08 07:36:00|117.92|115.72|117.99|115.79|117.99|115.79|117.92|115.72|0
1633678570000|2021-10-08 07:36:10|118.05|115.85|118.12|115.92|118.12|115.92|118.05|115.85|0
1633678580000|2021-10-08 07:36:20|118.05|115.85|118.12|115.92|118.12|115.92|118.05|115.85|0
1633678590000|2021-10-08 07:36:30|118.08|115.88|118.12|115.92|118.12|115.92|118.08|115.88|0
1633678600000|2021-10-08 07:36:40|118.05|115.85|118.05|115.85|118.05|115.85|118.05|115.85|0
1633678610000|2021-10-08 07:36:50|118.11|115.91|118.08|115.88|118.11|115.91|118.08|115.88|0
1633678620000|2021-10-08 07:37:00|117.99|115.79|117.92|115.72|117.99|115.79|117.86|115.66|0
1633678630000|2021-10-08 07:37:10|117.86|115.66|117.79|115.59|117.86|115.66|117.73|115.53|0
1633678640000|2021-10-08 07:37:20|117.76|115.56|117.79|115.59|117.79|115.59|117.76|115.56|0
1633678650000|2021-10-08 07:37:30|117.73|115.53|117.66|115.46|117.73|115.53|117.66|115.46|0
1633678660000|2021-10-08 07:37:40|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1633678670000|2021-10-08 07:37:50|117.66|115.46|117.66|115.46|117.73|115.53|117.66|115.46|0
1633678680000|2021-10-08 07:38:00|117.73|115.53|117.66|115.46|117.73|115.53|117.66|115.46|0
1633678690000|2021-10-08 07:38:10|117.6|115.4|117.47|115.27|117.6|115.4|117.47|115.27|0
1633678700000|2021-10-08 07:38:20|117.54|115.34|117.41|115.21|117.54|115.34|117.41|115.21|0
1633678710000|2021-10-08 07:38:30|117.47|115.27|117.41|115.21|117.47|115.27|117.41|115.21|0
1633678720000|2021-10-08 07:38:40|117.34|115.14|117.41|115.21|117.41|115.21|117.34|115.14|0
1633678730000|2021-10-08 07:38:50|117.34|115.14|117.34|115.14|117.34|115.14|117.28|115.08|0
1633678740000|2021-10-08 07:39:00|117.41|115.21|117.47|115.27|117.47|115.27|117.41|115.21|0
1633678750000|2021-10-08 07:39:10|117.41|115.21|117.28|115.08|117.41|115.21|117.28|115.08|0
1633678760000|2021-10-08 07:39:20|117.22|115.02|117.22|115.02|117.22|115.02|117.22|115.02|0
1633678770000|2021-10-08 07:39:30|117.28|115.08|117.34|115.14|117.34|115.14|117.28|115.08|0
1633678780000|2021-10-08 07:39:40|117.22|115.02|117.22|115.02|117.28|115.08|117.22|115.02|0
1633678800000|2021-10-08 07:40:00|117.15|114.95|117.34|115.14|117.34|115.14|117.15|114.95|0
1633678810000|2021-10-08 07:40:10|117.41|115.21|117.38|115.18|117.41|115.21|117.34|115.14|0
1633678820000|2021-10-08 07:40:20|117.34|115.14|117.28|115.08|117.41|115.21|117.28|115.08|0
1633678830000|2021-10-08 07:40:30|117.22|115.02|117.15|114.95|117.22|115.02|117.15|114.95|0
1633678840000|2021-10-08 07:40:40|117.12|114.92|117.09|114.89|117.12|114.92|117.09|114.89|0
1633678850000|2021-10-08 07:40:50|117.06|114.86|116.99|114.79|117.09|114.89|116.99|114.79|0
1633678860000|2021-10-08 07:41:00|116.96|114.76|117.02|114.82|117.02|114.82|116.96|114.76|0
1633678870000|2021-10-08 07:41:10|116.96|114.76|116.96|114.76|116.99|114.79|116.96|114.76|0
1633678880000|2021-10-08 07:41:20|116.9|114.7|116.86|114.66|116.9|114.7|116.83|114.63|0
1633678890000|2021-10-08 07:41:30|116.83|114.63|117.02|114.82|117.02|114.82|116.83|114.63|0
1633678900000|2021-10-08 07:41:40|117.09|114.89|117.02|114.82|117.09|114.89|117.02|114.82|0
1633678910000|2021-10-08 07:41:50|117.06|114.86|116.99|114.79|117.06|114.86|116.99|114.79|0
1633678920000|2021-10-08 07:42:00|117.02|114.82|116.99|114.79|117.02|114.82|116.96|114.76|0
1633678930000|2021-10-08 07:42:10|117.02|114.82|117.02|114.82|117.09|114.89|117.02|114.82|0
1633678940000|2021-10-08 07:42:20|117.09|114.89|117.02|114.82|117.09|114.89|117.02|114.82|0
1633678950000|2021-10-08 07:42:30|117.09|114.89|117.02|114.82|117.09|114.89|117.02|114.82|0
1633678970000|2021-10-08 07:42:50|116.96|114.76|116.96|114.76|116.96|114.76|116.89|114.69|0
1633678980000|2021-10-08 07:43:00|116.89|114.69|117.02|114.82|117.02|114.82|116.89|114.69|0
1633678990000|2021-10-08 07:43:10|116.96|114.76|116.96|114.76|116.96|114.76|116.96|114.76|0
1633679000000|2021-10-08 07:43:20|116.83|114.63|116.83|114.63|116.83|114.63|116.83|114.63|0
1633679020000|2021-10-08 07:43:40|116.89|114.69|116.83|114.63|116.89|114.69|116.83|114.63|0
1633679030000|2021-10-08 07:43:50|116.89|114.69|116.96|114.76|116.96|114.76|116.83|114.63|0
1633679040000|2021-10-08 07:44:00|117.02|114.82|117.02|114.82|117.02|114.82|117.02|114.82|0
1633679050000|2021-10-08 07:44:10|116.96|114.76|116.96|114.76|117.02|114.82|116.96|114.76|0
1633679060000|2021-10-08 07:44:20|117.02|114.82|116.96|114.76|117.02|114.82|116.96|114.76|0
1633679070000|2021-10-08 07:44:30|117.02|114.82|116.96|114.76|117.02|114.82|116.96|114.76|0
1633679110000|2021-10-08 07:45:10|116.89|114.69|116.7|114.5|116.89|114.69|116.7|114.5|0
1633679120000|2021-10-08 07:45:20|116.77|114.57|116.83|114.63|116.83|114.63|116.77|114.57|0
1633679130000|2021-10-08 07:45:30|116.77|114.57|116.77|114.57|116.77|114.57|116.7|114.5|0
1633679140000|2021-10-08 07:45:40|116.83|114.63|116.77|114.57|116.83|114.63|116.77|114.57|0
1633679150000|2021-10-08 07:45:50|116.7|114.5|116.7|114.5|116.7|114.5|116.7|114.5|0
1633679160000|2021-10-08 07:46:00|116.77|114.57|116.64|114.44|116.77|114.57|116.64|114.44|0
1633679170000|2021-10-08 07:46:10|116.7|114.5|116.57|114.37|116.7|114.5|116.57|114.37|0
1633679180000|2021-10-08 07:46:20|116.64|114.44|116.51|114.31|116.64|114.44|116.51|114.31|0
1633679190000|2021-10-08 07:46:30|116.57|114.37|116.57|114.37|116.64|114.44|116.57|114.37|0
1633679200000|2021-10-08 07:46:40|116.64|114.44|116.51|114.31|116.64|114.44|116.51|114.31|0
1633679210000|2021-10-08 07:46:50|116.64|114.44|116.64|114.44|116.64|114.44|116.64|114.44|0
1633679220000|2021-10-08 07:47:00|116.7|114.5|116.67|114.47|116.7|114.5|116.64|114.44|0
1633679230000|2021-10-08 07:47:10|116.64|114.44|116.77|114.57|116.77|114.57|116.64|114.44|0
1633679240000|2021-10-08 07:47:20|116.7|114.5|116.64|114.44|116.7|114.5|116.64|114.44|0
1633679250000|2021-10-08 07:47:30|116.57|114.37|116.7|114.5|116.7|114.5|116.57|114.37|0
1633679260000|2021-10-08 07:47:40|116.76|114.56|116.7|114.5|116.76|114.56|116.64|114.44|0
1633679270000|2021-10-08 07:47:50|116.67|114.47|116.7|114.5|116.7|114.5|116.67|114.47|0
1633679280000|2021-10-08 07:48:00|116.64|114.44|116.64|114.44|116.64|114.44|116.64|114.44|0
1633679290000|2021-10-08 07:48:10|116.57|114.37|116.57|114.37|116.57|114.37|116.57|114.37|0
1633679300000|2021-10-08 07:48:20|116.64|114.44|116.7|114.5|116.7|114.5|116.64|114.44|0
1633679310000|2021-10-08 07:48:30|116.76|114.56|116.76|114.56|116.76|114.56|116.73|114.53|0
1633679330000|2021-10-08 07:48:50|116.73|114.53|116.83|114.63|116.83|114.63|116.73|114.53|0
1633679340000|2021-10-08 07:49:00|116.89|114.69|116.96|114.76|116.96|114.76|116.89|114.69|0
1633679350000|2021-10-08 07:49:10|116.92|114.72|116.76|114.56|116.92|114.72|116.76|114.56|0
1633679360000|2021-10-08 07:49:20|116.8|114.6|116.76|114.56|116.8|114.6|116.76|114.56|0
1633679370000|2021-10-08 07:49:30|116.83|114.63|116.89|114.69|116.89|114.69|116.83|114.63|0
1633679380000|2021-10-08 07:49:40|116.83|114.63|116.76|114.56|116.83|114.63|116.76|114.56|0
1633679390000|2021-10-08 07:49:50|116.83|114.63|116.76|114.56|116.83|114.63|116.76|114.56|0
1633679400000|2021-10-08 07:50:00|116.83|114.63|116.83|114.63|116.83|114.63|116.83|114.63|0
1633679410000|2021-10-08 07:50:10|116.7|114.5|116.8|114.6|116.83|114.63|116.7|114.5|0
1633679420000|2021-10-08 07:50:20|116.83|114.63|116.57|114.37|116.83|114.63|116.57|114.37|0
1633679430000|2021-10-08 07:50:30|116.51|114.31|116.64|114.44|116.64|114.44|116.51|114.31|0
1633679440000|2021-10-08 07:50:40|116.57|114.37|116.57|114.37|116.57|114.37|116.57|114.37|0
1633679470000|2021-10-08 07:51:10|116.64|114.44|116.64|114.44|116.64|114.44|116.64|114.44|0
1633679480000|2021-10-08 07:51:20|116.67|114.47|116.7|114.5|116.7|114.5|116.67|114.47|0
1633679490000|2021-10-08 07:51:30|116.76|114.56|116.76|114.56|116.76|114.56|116.7|114.5|0
1633679500000|2021-10-08 07:51:40|116.7|114.5|116.7|114.5|116.83|114.63|116.7|114.5|0
1633679510000|2021-10-08 07:51:50|116.76|114.56|116.76|114.56|116.76|114.56|116.7|114.5|0
1633679520000|2021-10-08 07:52:00|116.73|114.53|116.83|114.63|116.83|114.63|116.7|114.5|0
1633679530000|2021-10-08 07:52:10|116.89|114.69|116.95|114.75|116.95|114.75|116.89|114.69|0
1633679540000|2021-10-08 07:52:20|116.99|114.79|116.95|114.75|116.99|114.79|116.95|114.75|0
1633679550000|2021-10-08 07:52:30|116.92|114.72|116.92|114.72|116.92|114.72|116.92|114.72|0
1633679560000|2021-10-08 07:52:40|116.95|114.75|116.89|114.69|116.95|114.75|116.89|114.69|0
1633679570000|2021-10-08 07:52:50|116.95|114.75|116.83|114.63|116.95|114.75|116.83|114.63|0
1633679580000|2021-10-08 07:53:00|116.76|114.56|116.76|114.56|116.89|114.69|116.76|114.56|0
1633679590000|2021-10-08 07:53:10|116.73|114.53|116.73|114.53|116.76|114.56|116.7|114.5|0
1633679600000|2021-10-08 07:53:20|116.7|114.5|116.51|114.31|116.7|114.5|116.51|114.31|0
1633679620000|2021-10-08 07:53:40|116.44|114.24|116.38|114.18|116.44|114.24|116.38|114.18|0
1633679630000|2021-10-08 07:53:50|116.44|114.24|116.44|114.24|116.44|114.24|116.44|114.24|0
1633679640000|2021-10-08 07:54:00|116.51|114.31|116.7|114.5|116.7|114.5|116.44|114.24|0
1633679650000|2021-10-08 07:54:10|116.83|114.63|116.83|114.63|116.83|114.63|116.79|114.59|0
1633679660000|2021-10-08 07:54:20|116.89|114.69|116.92|114.72|116.92|114.72|116.89|114.69|0
1633679670000|2021-10-08 07:54:30|116.95|114.75|116.89|114.69|117.02|114.82|116.89|114.69|0
1633679680000|2021-10-08 07:54:40|116.95|114.75|116.89|114.69|116.95|114.75|116.89|114.69|0
1633679690000|2021-10-08 07:54:50|116.95|114.75|117.08|114.88|117.08|114.88|116.95|114.75|0
1633679700000|2021-10-08 07:55:00|117.02|114.82|117.02|114.82|117.02|114.82|116.95|114.75|0
1633679710000|2021-10-08 07:55:10|117.08|114.88|117.02|114.82|117.08|114.88|117.02|114.82|0
1633679720000|2021-10-08 07:55:20|116.99|114.79|116.99|114.79|117.02|114.82|116.99|114.79|0
1633679730000|2021-10-08 07:55:30|117.02|114.82|117.08|114.88|117.08|114.88|117.02|114.82|0
1633679740000|2021-10-08 07:55:40|117.14|114.94|117.18|114.98|117.18|114.98|117.14|114.94|0
1633679750000|2021-10-08 07:55:50|117.24|115.04|117.18|114.98|117.24|115.04|117.18|114.98|0
1633679760000|2021-10-08 07:56:00|117.08|114.88|117.02|114.82|117.08|114.88|117.02|114.82|0
1633679770000|2021-10-08 07:56:10|116.95|114.75|116.95|114.75|116.95|114.75|116.95|114.75|0
1633679790000|2021-10-08 07:56:30|117.02|114.82|116.95|114.75|117.02|114.82|116.95|114.75|0
1633679800000|2021-10-08 07:56:40|116.89|114.69|117.02|114.82|117.02|114.82|116.89|114.69|0
1633679810000|2021-10-08 07:56:50|116.95|114.75|116.95|114.75|116.95|114.75|116.95|114.75|0
1633679820000|2021-10-08 07:57:00|117.02|114.82|116.95|114.75|117.02|114.82|116.95|114.75|0
1633679840000|2021-10-08 07:57:20|117.02|114.82|117.02|114.82|117.02|114.82|117.02|114.82|0
1633679850000|2021-10-08 07:57:30|117.08|114.88|117.11|114.91|117.11|114.91|117.02|114.82|0
1633679860000|2021-10-08 07:57:40|117.08|114.88|117.08|114.88|117.08|114.88|117.08|114.88|0
1633679870000|2021-10-08 07:57:50|117.11|114.91|117.08|114.88|117.11|114.91|117.08|114.88|0
1633679890000|2021-10-08 07:58:10|117.02|114.82|117.01|114.81|117.02|114.82|117.01|114.81|0
1633679900000|2021-10-08 07:58:20|117.08|114.88|117.05|114.85|117.08|114.88|117.05|114.85|0
1633679910000|2021-10-08 07:58:30|117.11|114.91|117.08|114.88|117.11|114.91|117.08|114.88|0
1633679920000|2021-10-08 07:58:40|117.11|114.91|117.14|114.94|117.14|114.94|117.11|114.91|0
1633679930000|2021-10-08 07:58:50|117.21|115.01|117.18|114.98|117.21|115.01|117.18|114.98|0
1633679940000|2021-10-08 07:59:00|117.14|114.94|117.08|114.88|117.14|114.94|117.08|114.88|0
1633679950000|2021-10-08 07:59:10|117.14|114.94|117.14|114.94|117.14|114.94|117.14|114.94|0
1633679960000|2021-10-08 07:59:20|117.11|114.91|117.01|114.81|117.11|114.91|117.01|114.81|0
1633679980000|2021-10-08 07:59:40|117.08|114.88|117.05|114.85|117.08|114.88|117.05|114.85|0
1633679990000|2021-10-08 07:59:50|117.08|114.88|117.08|114.88|117.08|114.88|117.01|114.81|0
1633680000000|2021-10-08 08:00:00|117.21|115.01|117.24|115.04|117.24|115.04|117.18|114.98|0
1633680010000|2021-10-08 08:00:10|117.14|114.94|116.89|114.69|117.14|114.94|116.89|114.69|0
1633680020000|2021-10-08 08:00:20|116.86|114.66|116.82|114.62|116.86|114.66|116.82|114.62|0
1633680030000|2021-10-08 08:00:30|116.76|114.56|116.69|114.49|116.76|114.56|116.69|114.49|0
1633680040000|2021-10-08 08:00:40|116.76|114.56|116.76|114.56|116.76|114.56|116.69|114.49|0
1633680050000|2021-10-08 08:00:50|116.69|114.49|116.76|114.56|116.76|114.56|116.69|114.49|0
1633680060000|2021-10-08 08:01:00|116.82|114.62|116.95|114.75|116.95|114.75|116.82|114.62|0
1633680070000|2021-10-08 08:01:10|116.89|114.69|116.89|114.69|116.89|114.69|116.89|114.69|0
1633680080000|2021-10-08 08:01:20|116.95|114.75|116.95|114.75|116.95|114.75|116.95|114.75|0
1633680090000|2021-10-08 08:01:30|116.98|114.78|116.89|114.69|116.98|114.78|116.89|114.69|0
1633680100000|2021-10-08 08:01:40|116.95|114.75|116.95|114.75|116.95|114.75|116.95|114.75|0
1633680110000|2021-10-08 08:01:50|116.89|114.69|116.82|114.62|116.89|114.69|116.82|114.62|0
1633680130000|2021-10-08 08:02:10|116.79|114.59|116.82|114.62|116.82|114.62|116.79|114.59|0
1633680140000|2021-10-08 08:02:20|116.89|114.69|116.95|114.75|116.95|114.75|116.89|114.69|0
1633680150000|2021-10-08 08:02:30|116.89|114.69|116.89|114.69|116.89|114.69|116.89|114.69|0
1633680160000|2021-10-08 08:02:40|116.85|114.65|116.82|114.62|116.85|114.65|116.76|114.56|0
1633680170000|2021-10-08 08:02:50|116.89|114.69|116.89|114.69|116.89|114.69|116.89|114.69|0
1633680180000|2021-10-08 08:03:00|116.82|114.62|116.82|114.62|116.89|114.69|116.82|114.62|0
1633680190000|2021-10-08 08:03:10|116.85|114.65|117.01|114.81|117.01|114.81|116.85|114.65|0
1633680200000|2021-10-08 08:03:20|117.08|114.88|117.08|114.88|117.08|114.88|117.01|114.81|0
1633680210000|2021-10-08 08:03:30|117.14|114.94|117.14|114.94|117.14|114.94|117.14|114.94|0
1633680240000|2021-10-08 08:04:00|117.2|115|117.2|115|117.2|115|117.2|115|0
1633680260000|2021-10-08 08:04:20|117.33|115.13|117.27|115.07|117.33|115.13|117.27|115.07|0
1633680270000|2021-10-08 08:04:30|117.3|115.1|117.27|115.07|117.3|115.1|117.27|115.07|0
1633680280000|2021-10-08 08:04:40|117.33|115.13|117.27|115.07|117.33|115.13|117.27|115.07|0
1633680290000|2021-10-08 08:04:50|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1633680300000|2021-10-08 08:05:00|117.33|115.13|117.2|115|117.4|115.2|117.2|115|0
1633680310000|2021-10-08 08:05:10|117.27|115.07|117.27|115.07|117.27|115.07|117.27|115.07|0
1633680320000|2021-10-08 08:05:20|117.33|115.13|117.27|115.07|117.33|115.13|117.27|115.07|0
1633680330000|2021-10-08 08:05:30|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1633680340000|2021-10-08 08:05:40|117.3|115.1|117.33|115.13|117.33|115.13|117.3|115.1|0
1633680350000|2021-10-08 08:05:50|117.27|115.07|117.27|115.07|117.27|115.07|117.27|115.07|0
1633680360000|2021-10-08 08:06:00|117.2|115|117.2|115|117.2|115|117.17|114.97|0
1633680370000|2021-10-08 08:06:10|117.27|115.07|117.27|115.07|117.27|115.07|117.27|115.07|0
1633680380000|2021-10-08 08:06:20|117.2|115|117.11|114.91|117.2|115|117.11|114.91|0
1633680390000|2021-10-08 08:06:30|117.07|114.87|117.01|114.81|117.07|114.87|117.01|114.81|0
1633680400000|2021-10-08 08:06:40|117.07|114.87|117.01|114.81|117.07|114.87|117.01|114.81|0
1633680420000|2021-10-08 08:07:00|117.07|114.87|116.95|114.75|117.07|114.87|116.88|114.68|0
1633680430000|2021-10-08 08:07:10|116.88|114.68|116.72|114.52|116.88|114.68|116.72|114.52|0
1633680440000|2021-10-08 08:07:20|116.76|114.56|116.76|114.56|116.76|114.56|116.69|114.49|0
1633680450000|2021-10-08 08:07:30|116.69|114.49|116.69|114.49|116.69|114.49|116.6|114.4|0
1633680460000|2021-10-08 08:07:40|116.63|114.43|116.69|114.49|116.69|114.49|116.63|114.43|0
1633680470000|2021-10-08 08:07:50|116.76|114.56|116.76|114.56|116.76|114.56|116.76|114.56|0
1633680480000|2021-10-08 08:08:00|116.82|114.62|116.82|114.62|116.82|114.62|116.72|114.52|0
1633680490000|2021-10-08 08:08:10|116.76|114.56|116.75|114.55|116.76|114.56|116.75|114.55|0
1633680500000|2021-10-08 08:08:20|116.69|114.49|116.75|114.55|116.75|114.55|116.69|114.49|0
1633680510000|2021-10-08 08:08:30|116.82|114.62|116.92|114.72|116.98|114.78|116.82|114.62|0
1633680520000|2021-10-08 08:08:40|116.95|114.75|116.95|114.75|116.95|114.75|116.95|114.75|0
1633680530000|2021-10-08 08:08:50|117.01|114.81|117.01|114.81|117.01|114.81|117.01|114.81|0
1633680540000|2021-10-08 08:09:00|116.95|114.75|117.2|115|117.2|115|116.95|114.75|0
1633680550000|2021-10-08 08:09:10|117.27|115.07|117.27|115.07|117.27|115.07|117.27|115.07|0
1633680560000|2021-10-08 08:09:20|117.2|115|117.27|115.07|117.27|115.07|117.2|115|0
1633680570000|2021-10-08 08:09:30|117.14|114.94|117.14|114.94|117.17|114.97|117.14|114.94|0
1633680580000|2021-10-08 08:09:40|117.2|115|117.2|115|117.2|115|117.14|114.94|0
1633680590000|2021-10-08 08:09:50|117.14|114.94|117.14|114.94|117.27|115.07|117.14|114.94|0
1633680600000|2021-10-08 08:10:00|117.07|114.87|117.07|114.87|117.07|114.87|117.01|114.81|0
1633680610000|2021-10-08 08:10:10|117.14|114.94|117.14|114.94|117.14|114.94|117.11|114.91|0
1633680620000|2021-10-08 08:10:20|117.2|115|117.2|115|117.2|115|117.14|114.94|0
1633680630000|2021-10-08 08:10:30|117.14|114.94|117.14|114.94|117.14|114.94|117.14|114.94|0
1633680640000|2021-10-08 08:10:40|117.2|115|117.2|115|117.2|115|117.2|115|0
1633680650000|2021-10-08 08:10:50|117.14|114.94|117.14|114.94|117.14|114.94|117.14|114.94|0
1633680670000|2021-10-08 08:11:10|117.17|114.97|117.39|115.19|117.39|115.19|117.17|114.97|0
1633680680000|2021-10-08 08:11:20|117.33|115.13|117.39|115.19|117.39|115.19|117.33|115.13|0
1633680690000|2021-10-08 08:11:30|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1633680700000|2021-10-08 08:11:40|117.3|115.1|117.3|115.1|117.33|115.13|117.3|115.1|0
1633680710000|2021-10-08 08:11:50|117.26|115.06|117.33|115.13|117.33|115.13|117.26|115.06|0
1633680720000|2021-10-08 08:12:00|117.39|115.19|117.33|115.13|117.39|115.19|117.26|115.06|0
1633680740000|2021-10-08 08:12:20|117.26|115.06|117.26|115.06|117.26|115.06|117.26|115.06|0
1633680750000|2021-10-08 08:12:30|117.3|115.1|117.3|115.1|117.3|115.1|117.3|115.1|0
1633680760000|2021-10-08 08:12:40|117.33|115.13|117.46|115.26|117.46|115.26|117.33|115.13|0
1633680770000|2021-10-08 08:12:50|117.52|115.32|117.65|115.45|117.65|115.45|117.52|115.32|0
1633680780000|2021-10-08 08:13:00|117.58|115.38|117.62|115.42|117.62|115.42|117.58|115.38|0
1633680790000|2021-10-08 08:13:10|117.58|115.38|117.55|115.35|117.58|115.38|117.52|115.32|0
1633680800000|2021-10-08 08:13:20|117.65|115.45|117.71|115.51|117.71|115.51|117.62|115.42|0
1633680810000|2021-10-08 08:13:30|117.65|115.45|117.71|115.51|117.71|115.51|117.65|115.45|0
1633680820000|2021-10-08 08:13:40|117.68|115.48|117.71|115.51|117.71|115.51|117.68|115.48|0
1633680830000|2021-10-08 08:13:50|117.65|115.45|117.65|115.45|117.65|115.45|117.52|115.32|0
1633680840000|2021-10-08 08:14:00|117.62|115.42|117.71|115.51|117.74|115.54|117.62|115.42|0
1633680850000|2021-10-08 08:14:10|117.65|115.45|117.71|115.51|117.71|115.51|117.65|115.45|0
1633680860000|2021-10-08 08:14:20|117.65|115.45|117.58|115.38|117.65|115.45|117.58|115.38|0
1633680870000|2021-10-08 08:14:30|117.65|115.45|117.71|115.51|117.71|115.51|117.62|115.42|0
1633680880000|2021-10-08 08:14:40|117.65|115.45|117.65|115.45|117.71|115.51|117.65|115.45|0
1633680890000|2021-10-08 08:14:50|117.71|115.51|117.78|115.58|117.78|115.58|117.71|115.51|0
1633680900000|2021-10-08 08:15:00|117.71|115.51|117.78|115.58|117.78|115.58|117.71|115.51|0
1633680910000|2021-10-08 08:15:10|117.74|115.54|117.71|115.51|117.74|115.54|117.71|115.51|0
1633680920000|2021-10-08 08:15:20|117.78|115.58|117.71|115.51|117.78|115.58|117.71|115.51|0
1633680930000|2021-10-08 08:15:30|117.65|115.45|117.68|115.48|117.68|115.48|117.65|115.45|0
1633680940000|2021-10-08 08:15:40|117.65|115.45|117.77|115.57|117.77|115.57|117.65|115.45|0
1633680950000|2021-10-08 08:15:50|117.84|115.64|117.84|115.64|117.84|115.64|117.84|115.64|0
1633680960000|2021-10-08 08:16:00|117.9|115.7|117.77|115.57|117.9|115.7|117.77|115.57|0
1633680970000|2021-10-08 08:16:10|117.81|115.61|117.77|115.57|117.84|115.64|117.77|115.57|0
1633680980000|2021-10-08 08:16:20|117.74|115.54|117.77|115.57|117.77|115.57|117.74|115.54|0
1633680990000|2021-10-08 08:16:30|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1633681010000|2021-10-08 08:16:50|117.65|115.45|117.71|115.51|117.71|115.51|117.65|115.45|0
1633681030000|2021-10-08 08:17:10|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1633681050000|2021-10-08 08:17:30|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1633681060000|2021-10-08 08:17:40|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1633681070000|2021-10-08 08:17:50|117.71|115.51|117.65|115.45|117.71|115.51|117.65|115.45|0
1633681080000|2021-10-08 08:18:00|117.77|115.57|117.71|115.51|117.77|115.57|117.71|115.51|0
1633681090000|2021-10-08 08:18:10|117.77|115.57|117.81|115.61|117.84|115.64|117.77|115.57|0
1633681100000|2021-10-08 08:18:20|117.84|115.64|117.77|115.57|117.84|115.64|117.77|115.57|0
1633681110000|2021-10-08 08:18:30|117.81|115.61|117.9|115.7|117.9|115.7|117.81|115.61|0
1633681120000|2021-10-08 08:18:40|117.84|115.64|117.9|115.7|117.9|115.7|117.84|115.64|0
1633681130000|2021-10-08 08:18:50|117.84|115.64|117.77|115.57|117.84|115.64|117.77|115.57|0
1633681140000|2021-10-08 08:19:00|117.74|115.54|117.77|115.57|117.77|115.57|117.74|115.54|0
1633681150000|2021-10-08 08:19:10|117.74|115.54|117.71|115.51|117.74|115.54|117.71|115.51|0
1633681160000|2021-10-08 08:19:20|117.64|115.44|117.58|115.38|117.64|115.44|117.58|115.38|0
1633681170000|2021-10-08 08:19:30|117.52|115.32|117.52|115.32|117.58|115.38|117.52|115.32|0
1633681180000|2021-10-08 08:19:40|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1633681190000|2021-10-08 08:19:50|117.55|115.35|117.58|115.38|117.58|115.38|117.55|115.35|0
1633681200000|2021-10-08 08:20:00|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1633681220000|2021-10-08 08:20:20|117.71|115.51|117.68|115.48|117.71|115.51|117.68|115.48|0
1633681230000|2021-10-08 08:20:30|117.64|115.44|117.71|115.51|117.71|115.51|117.64|115.44|0
1633681240000|2021-10-08 08:20:40|117.68|115.48|117.68|115.48|117.71|115.51|117.64|115.44|0
1633681250000|2021-10-08 08:20:50|117.71|115.51|117.77|115.57|117.77|115.57|117.71|115.51|0
1633681260000|2021-10-08 08:21:00|117.81|115.61|117.71|115.51|117.81|115.61|117.71|115.51|0
1633681270000|2021-10-08 08:21:10|117.68|115.48|117.52|115.32|117.68|115.48|117.52|115.32|0
1633681290000|2021-10-08 08:21:30|117.45|115.25|117.32|115.12|117.52|115.32|117.32|115.12|0
1633681300000|2021-10-08 08:21:40|117.39|115.19|117.32|115.12|117.39|115.19|117.32|115.12|0
1633681310000|2021-10-08 08:21:50|117.39|115.19|117.26|115.06|117.39|115.19|117.26|115.06|0
1633681320000|2021-10-08 08:22:00|117.23|115.03|117.2|115|117.23|115.03|117.2|115|0
1633681330000|2021-10-08 08:22:10|117.1|114.9|117.1|114.9|117.1|114.9|117.1|114.9|0
1633681340000|2021-10-08 08:22:20|117.07|114.87|117.07|114.87|117.13|114.93|117.07|114.87|0
1633681360000|2021-10-08 08:22:40|117.13|114.93|117.07|114.87|117.13|114.93|117.07|114.87|0
1633681370000|2021-10-08 08:22:50|117|114.8|117|114.8|117|114.8|117|114.8|0
1633681380000|2021-10-08 08:23:00|117.07|114.87|117|114.8|117.07|114.87|117|114.8|0
1633681390000|2021-10-08 08:23:10|117.07|114.87|117|114.8|117.07|114.87|117|114.8|0
1633681410000|2021-10-08 08:23:30|117.07|114.87|117.04|114.84|117.07|114.87|117|114.8|0
1633681420000|2021-10-08 08:23:40|117|114.8|117.07|114.87|117.07|114.87|117|114.8|0
1633681440000|2021-10-08 08:24:00|117.04|114.84|117.19|114.99|117.19|114.99|117.04|114.84|0
1633681450000|2021-10-08 08:24:10|117.13|114.93|117.13|114.93|117.13|114.93|117.13|114.93|0
1633681460000|2021-10-08 08:24:20|117.26|115.06|117.26|115.06|117.26|115.06|117.26|115.06|0
1633681470000|2021-10-08 08:24:30|117.19|114.99|117.19|114.99|117.26|115.06|117.19|114.99|0
1633681480000|2021-10-08 08:24:40|117.26|115.06|117.23|115.03|117.26|115.06|117.19|114.99|0
1633681490000|2021-10-08 08:24:50|117.26|115.06|117.26|115.06|117.26|115.06|117.23|115.03|0
1633681500000|2021-10-08 08:25:00|117.32|115.12|117.26|115.06|117.32|115.12|117.26|115.06|0
1633681510000|2021-10-08 08:25:10|117.32|115.12|117.32|115.12|117.32|115.12|117.26|115.06|0
1633681530000|2021-10-08 08:25:30|117.39|115.19|117.45|115.25|117.45|115.25|117.39|115.19|0
1633681540000|2021-10-08 08:25:40|117.51|115.31|117.45|115.25|117.51|115.31|117.45|115.25|0
1633681550000|2021-10-08 08:25:50|117.51|115.31|117.45|115.25|117.51|115.31|117.45|115.25|0
1633681560000|2021-10-08 08:26:00|117.51|115.31|117.58|115.38|117.58|115.38|117.51|115.31|0
1633681570000|2021-10-08 08:26:10|117.55|115.35|117.58|115.38|117.58|115.38|117.51|115.31|0
1633681590000|2021-10-08 08:26:30|117.64|115.44|117.64|115.44|117.64|115.44|117.58|115.38|0
1633681620000|2021-10-08 08:27:00|117.67|115.47|117.83|115.63|117.83|115.63|117.67|115.47|0
1633681630000|2021-10-08 08:27:10|117.77|115.57|117.77|115.57|117.77|115.57|117.77|115.57|0
1633681640000|2021-10-08 08:27:20|117.71|115.51|117.67|115.47|117.74|115.54|117.67|115.47|0
1633681650000|2021-10-08 08:27:30|117.77|115.57|117.7|115.5|117.77|115.57|117.7|115.5|0
1633681660000|2021-10-08 08:27:40|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1633681670000|2021-10-08 08:27:50|117.7|115.5|117.64|115.44|117.7|115.5|117.64|115.44|0
1633681680000|2021-10-08 08:28:00|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1633681690000|2021-10-08 08:28:10|117.51|115.31|117.45|115.25|117.51|115.31|117.45|115.25|0
1633681700000|2021-10-08 08:28:20|117.51|115.31|117.51|115.31|117.51|115.31|117.45|115.25|0
1633681710000|2021-10-08 08:28:30|117.45|115.25|117.58|115.38|117.58|115.38|117.45|115.25|0
1633681730000|2021-10-08 08:28:50|117.55|115.35|117.58|115.38|117.58|115.38|117.55|115.35|0
1633681740000|2021-10-08 08:29:00|117.51|115.31|117.51|115.31|117.58|115.38|117.51|115.31|0
1633681750000|2021-10-08 08:29:10|117.45|115.25|117.38|115.18|117.45|115.25|117.38|115.18|0
1633681770000|2021-10-08 08:29:30|117.35|115.15|117.38|115.18|117.38|115.18|117.35|115.15|0
1633681780000|2021-10-08 08:29:40|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1633681790000|2021-10-08 08:29:50|117.26|115.06|117.26|115.06|117.26|115.06|117.26|115.06|0
1633681800000|2021-10-08 08:30:00|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1633681810000|2021-10-08 08:30:10|117.26|115.06|117.26|115.06|117.32|115.12|117.26|115.06|0
1633681820000|2021-10-08 08:30:20|117.29|115.09|117.26|115.06|117.32|115.12|117.26|115.06|0
1633681830000|2021-10-08 08:30:30|117.32|115.12|117.26|115.06|117.32|115.12|117.26|115.06|0
1633681840000|2021-10-08 08:30:40|117.32|115.12|117.38|115.18|117.38|115.18|117.25|115.05|0
1633681850000|2021-10-08 08:30:50|117.29|115.09|117.32|115.12|117.38|115.18|117.29|115.09|0
1633681860000|2021-10-08 08:31:00|117.19|114.99|117.19|114.99|117.22|115.02|117.19|114.99|0
1633681870000|2021-10-08 08:31:10|117.25|115.05|117.25|115.05|117.25|115.05|117.22|115.02|0
1633681880000|2021-10-08 08:31:20|117.32|115.12|117.25|115.05|117.32|115.12|117.25|115.05|0
1633681890000|2021-10-08 08:31:30|117.32|115.12|117.25|115.05|117.32|115.12|117.25|115.05|0
1633681900000|2021-10-08 08:31:40|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1633681920000|2021-10-08 08:32:00|117.45|115.25|117.48|115.28|117.51|115.31|117.45|115.25|0
1633681930000|2021-10-08 08:32:10|117.45|115.25|117.48|115.28|117.51|115.31|117.45|115.25|0
1633681940000|2021-10-08 08:32:20|117.51|115.31|117.51|115.31|117.51|115.31|117.51|115.31|0
1633681950000|2021-10-08 08:32:30|117.45|115.25|117.38|115.18|117.45|115.25|117.38|115.18|0
1633681960000|2021-10-08 08:32:40|117.45|115.25|117.45|115.25|117.45|115.25|117.42|115.22|0
1633681970000|2021-10-08 08:32:50|117.42|115.22|117.38|115.18|117.45|115.25|117.38|115.18|0
1633681980000|2021-10-08 08:33:00|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1633681990000|2021-10-08 08:33:10|117.51|115.31|117.45|115.25|117.51|115.31|117.45|115.25|0
1633682000000|2021-10-08 08:33:20|117.48|115.28|117.57|115.37|117.57|115.37|117.48|115.28|0
1633682030000|2021-10-08 08:33:50|117.51|115.31|117.51|115.31|117.51|115.31|117.51|115.31|0
1633682040000|2021-10-08 08:34:00|117.45|115.25|117.51|115.31|117.54|115.34|117.45|115.25|0
1633682050000|2021-10-08 08:34:10|117.54|115.34|117.51|115.31|117.57|115.37|117.51|115.31|0
1633682060000|2021-10-08 08:34:20|117.57|115.37|117.57|115.37|117.57|115.37|117.51|115.31|0
1633682070000|2021-10-08 08:34:30|117.51|115.31|117.51|115.31|117.51|115.31|117.51|115.31|0
1633682080000|2021-10-08 08:34:40|117.64|115.44|117.7|115.5|117.7|115.5|117.64|115.44|0
1633682100000|2021-10-08 08:35:00|117.83|115.63|117.89|115.69|117.89|115.69|117.83|115.63|0
1633682110000|2021-10-08 08:35:10|117.83|115.63|117.77|115.57|117.83|115.63|117.77|115.57|0
1633682120000|2021-10-08 08:35:20|117.83|115.63|117.77|115.57|117.83|115.63|117.77|115.57|0
1633682130000|2021-10-08 08:35:30|117.8|115.6|117.83|115.63|117.83|115.63|117.8|115.6|0
1633682150000|2021-10-08 08:35:50|117.89|115.69|117.89|115.69|117.89|115.69|117.89|115.69|0
1633682160000|2021-10-08 08:36:00|118.02|115.82|118.02|115.82|118.02|115.82|117.96|115.76|0
1633682180000|2021-10-08 08:36:20|118.09|115.89|118.02|115.82|118.09|115.89|118.02|115.82|0
1633682200000|2021-10-08 08:36:40|117.96|115.76|117.83|115.63|117.96|115.76|117.83|115.63|0
1633682220000|2021-10-08 08:37:00|117.76|115.56|117.76|115.56|117.76|115.56|117.76|115.56|0
1633682230000|2021-10-08 08:37:10|117.83|115.63|117.83|115.63|117.83|115.63|117.76|115.56|0
1633682240000|2021-10-08 08:37:20|117.76|115.56|117.76|115.56|117.76|115.56|117.76|115.56|0
1633682250000|2021-10-08 08:37:30|117.7|115.5|117.76|115.56|117.76|115.56|117.7|115.5|0
1633682260000|2021-10-08 08:37:40|117.7|115.5|117.7|115.5|117.7|115.5|117.7|115.5|0
1633682270000|2021-10-08 08:37:50|117.76|115.56|117.89|115.69|117.89|115.69|117.76|115.56|0
1633682280000|2021-10-08 08:38:00|117.93|115.73|117.89|115.69|117.96|115.76|117.89|115.69|0
1633682300000|2021-10-08 08:38:20|117.96|115.76|117.96|115.76|117.96|115.76|117.89|115.69|0
1633682310000|2021-10-08 08:38:30|118.02|115.82|118.02|115.82|118.02|115.82|118.02|115.82|0
1633682340000|2021-10-08 08:39:00|117.96|115.76|117.89|115.69|117.96|115.76|117.89|115.69|0
1633682370000|2021-10-08 08:39:30|117.96|115.76|117.96|115.76|117.96|115.76|117.96|115.76|0
1633682380000|2021-10-08 08:39:40|117.89|115.69|117.89|115.69|117.89|115.69|117.89|115.69|0
1633682400000|2021-10-08 08:40:00|117.83|115.63|117.83|115.63|117.83|115.63|117.83|115.63|0
1633682420000|2021-10-08 08:40:20|117.76|115.56|117.76|115.56|117.76|115.56|117.76|115.56|0
1633682430000|2021-10-08 08:40:30|117.83|115.63|117.83|115.63|117.83|115.63|117.76|115.56|0
1633682440000|2021-10-08 08:40:40|117.89|115.69|117.83|115.63|117.89|115.69|117.83|115.63|0
1633682470000|2021-10-08 08:41:10|117.76|115.56|117.7|115.5|117.76|115.56|117.7|115.5|0
1633682480000|2021-10-08 08:41:20|117.73|115.53|117.7|115.5|117.73|115.53|117.7|115.5|0
1633682500000|2021-10-08 08:41:40|117.76|115.56|117.7|115.5|117.76|115.56|117.7|115.5|0
1633682510000|2021-10-08 08:41:50|117.83|115.63|117.8|115.6|117.83|115.63|117.8|115.6|0
1633682520000|2021-10-08 08:42:00|117.83|115.63|117.8|115.6|117.83|115.63|117.8|115.6|0
1633682530000|2021-10-08 08:42:10|117.83|115.63|117.83|115.63|117.83|115.63|117.83|115.63|0
1633682540000|2021-10-08 08:42:20|117.76|115.56|117.83|115.63|117.83|115.63|117.76|115.56|0
1633682550000|2021-10-08 08:42:30|117.76|115.56|117.76|115.56|117.76|115.56|117.76|115.56|0
1633682570000|2021-10-08 08:42:50|117.89|115.69|117.86|115.66|117.89|115.69|117.86|115.66|0
1633682580000|2021-10-08 08:43:00|117.83|115.63|117.83|115.63|117.83|115.63|117.83|115.63|0
1633682590000|2021-10-08 08:43:10|117.79|115.59|117.76|115.56|117.79|115.59|117.76|115.56|0
1633682600000|2021-10-08 08:43:20|117.79|115.59|117.76|115.56|117.79|115.59|117.76|115.56|0
1633682640000|2021-10-08 08:44:00|117.7|115.5|117.73|115.53|117.73|115.53|117.7|115.5|0
1633682650000|2021-10-08 08:44:10|117.7|115.5|117.76|115.56|117.76|115.56|117.7|115.5|0
1633682670000|2021-10-08 08:44:30|117.7|115.5|117.76|115.56|117.76|115.56|117.7|115.5|0
1633682700000|2021-10-08 08:45:00|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1633682710000|2021-10-08 08:45:10|117.7|115.5|117.76|115.56|117.76|115.56|117.7|115.5|0
1633682720000|2021-10-08 08:45:20|117.7|115.5|117.76|115.56|117.76|115.56|117.7|115.5|0
1633682730000|2021-10-08 08:45:30|117.73|115.53|117.73|115.53|117.73|115.53|117.7|115.5|0
1633682740000|2021-10-08 08:45:40|117.76|115.56|117.82|115.62|117.82|115.62|117.73|115.53|0
1633682750000|2021-10-08 08:45:50|117.76|115.56|117.76|115.56|117.76|115.56|117.76|115.56|0
1633682760000|2021-10-08 08:46:00|117.73|115.53|117.7|115.5|117.76|115.56|117.7|115.5|0
1633682770000|2021-10-08 08:46:10|117.63|115.43|117.5|115.3|117.63|115.43|117.5|115.3|0
1633682780000|2021-10-08 08:46:20|117.44|115.24|117.44|115.24|117.5|115.3|117.44|115.24|0
1633682790000|2021-10-08 08:46:30|117.38|115.18|117.63|115.43|117.63|115.43|117.38|115.18|0
1633682800000|2021-10-08 08:46:40|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1633682810000|2021-10-08 08:46:50|117.5|115.3|117.5|115.3|117.5|115.3|117.5|115.3|0
1633682820000|2021-10-08 08:47:00|117.44|115.24|117.54|115.34|117.54|115.34|117.38|115.18|0
1633682830000|2021-10-08 08:47:10|117.57|115.37|117.57|115.37|117.57|115.37|117.5|115.3|0
1633682840000|2021-10-08 08:47:20|117.5|115.3|117.57|115.37|117.57|115.37|117.5|115.3|0
1633682850000|2021-10-08 08:47:30|117.63|115.43|117.57|115.37|117.63|115.43|117.57|115.37|0
1633682860000|2021-10-08 08:47:40|117.44|115.24|117.44|115.24|117.44|115.24|117.44|115.24|0
1633682870000|2021-10-08 08:47:50|117.37|115.17|117.37|115.17|117.37|115.17|117.37|115.17|0
1633682890000|2021-10-08 08:48:10|117.31|115.11|117.25|115.05|117.31|115.11|117.25|115.05|0
1633682900000|2021-10-08 08:48:20|117.22|115.02|117.25|115.05|117.25|115.05|117.22|115.02|0
1633682910000|2021-10-08 08:48:30|117.18|114.98|117.18|114.98|117.18|114.98|117.18|114.98|0
1633682920000|2021-10-08 08:48:40|117.25|115.05|117.25|115.05|117.25|115.05|117.22|115.02|0
1633682930000|2021-10-08 08:48:50|117.28|115.08|117.44|115.24|117.44|115.24|117.25|115.05|0
1633682940000|2021-10-08 08:49:00|117.5|115.3|117.5|115.3|117.5|115.3|117.44|115.24|0
1633682950000|2021-10-08 08:49:10|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1633682960000|2021-10-08 08:49:20|117.5|115.3|117.5|115.3|117.57|115.37|117.5|115.3|0
1633682970000|2021-10-08 08:49:30|117.54|115.34|117.5|115.3|117.54|115.34|117.44|115.24|0
1633682980000|2021-10-08 08:49:40|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1633682990000|2021-10-08 08:49:50|117.5|115.3|117.54|115.34|117.57|115.37|117.5|115.3|0
1633683000000|2021-10-08 08:50:00|117.57|115.37|117.63|115.43|117.63|115.43|117.57|115.37|0
1633683010000|2021-10-08 08:50:10|117.69|115.49|117.76|115.56|117.76|115.56|117.69|115.49|0
1633683020000|2021-10-08 08:50:20|117.82|115.62|118.08|115.88|118.08|115.88|117.82|115.62|0
1633683060000|2021-10-08 08:51:00|118.01|115.81|118.01|115.81|118.01|115.81|118.01|115.81|0
1633683070000|2021-10-08 08:51:10|117.95|115.75|117.95|115.75|117.95|115.75|117.95|115.75|0
1633683080000|2021-10-08 08:51:20|118.92|116.72|118.92|116.72|118.92|116.72|118.92|116.72|0
1633683090000|2021-10-08 08:51:30|118.98|116.78|119.31|117.11|119.31|117.11|118.92|116.72|0
1633683100000|2021-10-08 08:51:40|119.18|116.98|119.37|117.17|119.37|117.17|118.98|116.78|0
1633683110000|2021-10-08 08:51:50|119.24|117.04|118.98|116.78|119.24|117.04|118.98|116.78|0
1633683120000|2021-10-08 08:52:00|119.18|116.98|118.98|116.78|119.18|116.98|118.98|116.78|0
1633683130000|2021-10-08 08:52:10|118.92|116.72|118.66|116.46|118.92|116.72|118.66|116.46|0
1633683140000|2021-10-08 08:52:20|118.59|116.39|118.85|116.65|118.85|116.65|118.59|116.39|0
1633683150000|2021-10-08 08:52:30|118.92|116.72|118.92|116.72|118.92|116.72|118.89|116.69|0
1633683160000|2021-10-08 08:52:40|118.85|116.65|118.53|116.33|118.85|116.65|118.53|116.33|0
1633683180000|2021-10-08 08:53:00|118.79|116.59|118.72|116.52|118.79|116.59|118.72|116.52|0
1633683190000|2021-10-08 08:53:10|118.66|116.46|118.72|116.52|118.72|116.52|118.66|116.46|0
1633683200000|2021-10-08 08:53:20|118.79|116.59|118.79|116.59|118.79|116.59|118.79|116.59|0
1633683210000|2021-10-08 08:53:30|118.72|116.52|118.98|116.78|118.98|116.78|118.72|116.52|0
1633683220000|2021-10-08 08:53:40|118.92|116.72|118.79|116.59|118.92|116.72|118.79|116.59|0
1633683230000|2021-10-08 08:53:50|118.98|116.78|119.24|117.04|119.24|117.04|118.92|116.72|0
1633683240000|2021-10-08 08:54:00|119.05|116.85|119.11|116.91|119.11|116.91|119.05|116.85|0
1633683250000|2021-10-08 08:54:10|119.08|116.88|119.11|116.91|119.11|116.91|119.08|116.88|0
1633683260000|2021-10-08 08:54:20|119.05|116.85|118.98|116.78|119.05|116.85|118.98|116.78|0
1633683270000|2021-10-08 08:54:30|118.95|116.75|118.98|116.78|118.98|116.78|118.95|116.75|0
1633683280000|2021-10-08 08:54:40|118.95|116.75|118.95|116.75|118.95|116.75|118.95|116.75|0
1633683290000|2021-10-08 08:54:50|118.98|116.78|118.92|116.72|118.98|116.78|118.92|116.72|0
1633683300000|2021-10-08 08:55:00|118.98|116.78|118.95|116.75|118.98|116.78|118.95|116.75|0
1633683310000|2021-10-08 08:55:10|118.85|116.65|118.85|116.65|118.85|116.65|118.85|116.65|0
1633683320000|2021-10-08 08:55:20|118.79|116.59|118.85|116.65|118.85|116.65|118.79|116.59|0
1633683330000|2021-10-08 08:55:30|118.79|116.59|118.76|116.56|118.79|116.59|118.76|116.56|0
1633683340000|2021-10-08 08:55:40|118.72|116.52|118.85|116.65|118.85|116.65|118.72|116.52|0
1633683350000|2021-10-08 08:55:50|118.95|116.75|118.92|116.72|118.98|116.78|118.92|116.72|0
1633683360000|2021-10-08 08:56:00|118.85|116.65|118.85|116.65|118.85|116.65|118.85|116.65|0
1633683370000|2021-10-08 08:56:10|118.92|116.72|118.92|116.72|118.95|116.75|118.92|116.72|0
1633683380000|2021-10-08 08:56:20|119.04|116.84|119.04|116.84|119.04|116.84|119.04|116.84|0
1633683390000|2021-10-08 08:56:30|119.08|116.88|119.08|116.88|119.08|116.88|119.08|116.88|0
1633683400000|2021-10-08 08:56:40|119.04|116.84|119.04|116.84|119.11|116.91|119.01|116.81|0
1633683410000|2021-10-08 08:56:50|119.11|116.91|119.11|116.91|119.11|116.91|119.08|116.88|0
1633683430000|2021-10-08 08:57:10|119.04|116.84|119.04|116.84|119.04|116.84|119.04|116.84|0
1633683440000|2021-10-08 08:57:20|118.98|116.78|118.91|116.71|118.98|116.78|118.91|116.71|0
1633683450000|2021-10-08 08:57:30|118.88|116.68|118.88|116.68|118.88|116.68|118.88|116.68|0
1633683460000|2021-10-08 08:57:40|118.91|116.71|118.88|116.68|118.91|116.71|118.88|116.68|0
1633683470000|2021-10-08 08:57:50|118.85|116.65|118.91|116.71|118.91|116.71|118.85|116.65|0
1633683480000|2021-10-08 08:58:00|119.01|116.81|119.04|116.84|119.04|116.84|119.01|116.81|0
1633683490000|2021-10-08 08:58:10|119.01|116.81|118.98|116.78|119.01|116.81|118.98|116.78|0
1633683500000|2021-10-08 08:58:20|118.95|116.75|119.04|116.84|119.04|116.84|118.95|116.75|0
1633683510000|2021-10-08 08:58:30|119.01|116.81|119.01|116.81|119.01|116.81|119.01|116.81|0
1633683520000|2021-10-08 08:58:40|119.04|116.84|118.98|116.78|119.04|116.84|118.98|116.78|0
1633683530000|2021-10-08 08:58:50|118.91|116.71|118.91|116.71|118.91|116.71|118.91|116.71|0
1633683550000|2021-10-08 08:59:10|119.04|116.84|119.04|116.84|119.04|116.84|119.04|116.84|0
1633683560000|2021-10-08 08:59:20|119.01|116.81|118.98|116.78|119.01|116.81|118.91|116.71|0
1633683570000|2021-10-08 08:59:30|118.91|116.71|118.91|116.71|118.91|116.71|118.91|116.71|0
1633683580000|2021-10-08 08:59:40|118.95|116.75|118.95|116.75|118.95|116.75|118.95|116.75|0
1633683590000|2021-10-08 08:59:50|118.91|116.71|119.04|116.84|119.04|116.84|118.91|116.71|0
1633683600000|2021-10-08 09:00:00|118.98|116.78|119.11|116.91|119.11|116.91|118.95|116.75|0
1633683610000|2021-10-08 09:00:10|119.24|117.04|119.11|116.91|119.24|117.04|119.11|116.91|0
1633683620000|2021-10-08 09:00:20|119.08|116.88|119.17|116.97|119.17|116.97|119.08|116.88|0
1633683630000|2021-10-08 09:00:30|119.21|117.01|119.17|116.97|119.21|117.01|119.17|116.97|0
1633683640000|2021-10-08 09:00:40|119.21|117.01|119.24|117.04|119.3|117.1|119.21|117.01|0
1633683650000|2021-10-08 09:00:50|119.3|117.1|119.3|117.1|119.37|117.17|119.3|117.1|0
1633683660000|2021-10-08 09:01:00|119.24|117.04|119.3|117.1|119.3|117.1|119.24|117.04|0
1633683670000|2021-10-08 09:01:10|119.24|117.04|119.17|116.97|119.24|117.04|119.17|116.97|0
1633683680000|2021-10-08 09:01:20|119.24|117.04|119.11|116.91|119.24|117.04|119.11|116.91|0
1633683690000|2021-10-08 09:01:30|119.21|117.01|119.24|117.04|119.24|117.04|119.21|117.01|0
1633683700000|2021-10-08 09:01:40|119.17|116.97|119.17|116.97|119.17|116.97|119.17|116.97|0
1633683720000|2021-10-08 09:02:00|119.11|116.91|119.11|116.91|119.11|116.91|119.11|116.91|0
1633683740000|2021-10-08 09:02:20|119.04|116.84|119.11|116.91|119.11|116.91|119.04|116.84|0
1633683750000|2021-10-08 09:02:30|119.04|116.84|119.04|116.84|119.11|116.91|119.04|116.84|0
1633683760000|2021-10-08 09:02:40|118.98|116.78|118.98|116.78|119.04|116.84|118.98|116.78|0
1633683770000|2021-10-08 09:02:50|118.91|116.71|118.91|116.71|118.91|116.71|118.91|116.71|0
1633683780000|2021-10-08 09:03:00|118.95|116.75|118.91|116.71|118.95|116.75|118.91|116.71|0
1633683790000|2021-10-08 09:03:10|118.85|116.65|118.85|116.65|118.85|116.65|118.85|116.65|0
1633683800000|2021-10-08 09:03:20|118.78|116.58|118.72|116.52|118.78|116.58|118.72|116.52|0
1633683810000|2021-10-08 09:03:30|118.65|116.45|118.65|116.45|118.65|116.45|118.65|116.45|0
1633683820000|2021-10-08 09:03:40|118.72|116.52|118.59|116.39|118.72|116.52|118.59|116.39|0
1633683830000|2021-10-08 09:03:50|118.52|116.32|118.52|116.32|118.52|116.32|118.52|116.32|0
1633683840000|2021-10-08 09:04:00|118.59|116.39|118.78|116.58|118.78|116.58|118.59|116.39|0
1633683850000|2021-10-08 09:04:10|118.91|116.71|118.91|116.71|118.91|116.71|118.85|116.65|0
1633683860000|2021-10-08 09:04:20|118.98|116.78|118.91|116.71|118.98|116.78|118.91|116.71|0
1633683870000|2021-10-08 09:04:30|118.95|116.75|118.98|116.78|118.98|116.78|118.95|116.75|0
1633683880000|2021-10-08 09:04:40|119.01|116.81|119.04|116.84|119.04|116.84|119.01|116.81|0
1633683890000|2021-10-08 09:04:50|119.11|116.91|119.04|116.84|119.11|116.91|119.04|116.84|0
1633683900000|2021-10-08 09:05:00|119.11|116.91|119.11|116.91|119.11|116.91|119.04|116.84|0
1633683910000|2021-10-08 09:05:10|119.24|117.04|119.04|116.84|119.24|117.04|119.04|116.84|0
1633683920000|2021-10-08 09:05:20|118.98|116.78|118.98|116.78|119.04|116.84|118.98|116.78|0
1633683940000|2021-10-08 09:05:40|118.91|116.71|118.91|116.71|118.91|116.71|118.91|116.71|0
1633683950000|2021-10-08 09:05:50|118.94|116.74|118.91|116.71|118.94|116.74|118.91|116.71|0
1633683960000|2021-10-08 09:06:00|118.94|116.74|118.98|116.78|118.98|116.78|118.94|116.74|0
1633683970000|2021-10-08 09:06:10|119.01|116.81|119.04|116.84|119.04|116.84|119.01|116.81|0
1633683980000|2021-10-08 09:06:20|119.01|116.81|118.98|116.78|119.01|116.81|118.98|116.78|0
1633683990000|2021-10-08 09:06:30|118.91|116.71|118.94|116.74|118.98|116.78|118.91|116.71|0
1633684000000|2021-10-08 09:06:40|118.98|116.78|118.91|116.71|118.98|116.78|118.91|116.71|0
1633684010000|2021-10-08 09:06:50|118.88|116.68|118.91|116.71|118.91|116.71|118.88|116.68|0
1633684020000|2021-10-08 09:07:00|119.04|116.84|118.97|116.77|119.04|116.84|118.97|116.77|0
1633684030000|2021-10-08 09:07:10|119.04|116.84|119.04|116.84|119.04|116.84|119.04|116.84|0
1633684050000|2021-10-08 09:07:30|119.1|116.9|119.1|116.9|119.1|116.9|119.1|116.9|0
1633684070000|2021-10-08 09:07:50|119.23|117.03|119.3|117.1|119.3|117.1|119.23|117.03|0
1633684080000|2021-10-08 09:08:00|119.23|117.03|119.3|117.1|119.3|117.1|119.23|117.03|0
1633684090000|2021-10-08 09:08:10|119.27|117.07|119.23|117.03|119.27|117.07|119.23|117.03|0
1633684100000|2021-10-08 09:08:20|119.27|117.07|119.3|117.1|119.3|117.1|119.27|117.07|0
1633684110000|2021-10-08 09:08:30|119.23|117.03|119.23|117.03|119.23|117.03|119.17|116.97|0
1633684120000|2021-10-08 09:08:40|119.3|117.1|119.3|117.1|119.36|117.16|119.3|117.1|0
1633684130000|2021-10-08 09:08:50|119.23|117.03|119.23|117.03|119.23|117.03|119.23|117.03|0
1633684140000|2021-10-08 09:09:00|119.3|117.1|119.3|117.1|119.3|117.1|119.3|117.1|0
1633684150000|2021-10-08 09:09:10|119.23|117.03|119.23|117.03|119.23|117.03|119.23|117.03|0
1633684160000|2021-10-08 09:09:20|119.27|117.07|119.3|117.1|119.3|117.1|119.27|117.07|0
1633684170000|2021-10-08 09:09:30|119.23|117.03|119.27|117.07|119.27|117.07|119.23|117.03|0
1633684180000|2021-10-08 09:09:40|119.36|117.16|119.3|117.1|119.36|117.16|119.3|117.1|0
1633684190000|2021-10-08 09:09:50|119.23|117.03|119.23|117.03|119.23|117.03|119.23|117.03|0
1633684200000|2021-10-08 09:10:00|119.3|117.1|119.36|117.16|119.36|117.16|119.3|117.1|0
1633684230000|2021-10-08 09:10:30|119.3|117.1|119.3|117.1|119.3|117.1|119.3|117.1|0
1633684240000|2021-10-08 09:10:40|119.36|117.16|119.36|117.16|119.36|117.16|119.33|117.13|0
1633684270000|2021-10-08 09:11:10|119.3|117.1|119.3|117.1|119.3|117.1|119.3|117.1|0
1633684280000|2021-10-08 09:11:20|119.36|117.16|119.36|117.16|119.36|117.16|119.33|117.13|0
1633684290000|2021-10-08 09:11:30|119.3|117.1|119.36|117.16|119.36|117.16|119.3|117.1|0
1633684450000|2021-10-08 09:14:10|119.3|117.1|119.3|117.1|119.3|117.1|119.3|117.1|0
1633684480000|2021-10-08 09:14:40|119.36|117.16|119.36|117.16|119.36|117.16|119.36|117.16|0
1633684500000|2021-10-08 09:15:00|119.3|117.1|119.3|117.1|119.33|117.13|119.3|117.1|0
1633684530000|2021-10-08 09:15:30|119.29|117.09|119.23|117.03|119.29|117.09|119.23|117.03|0
1633684540000|2021-10-08 09:15:40|119.26|117.06|119.26|117.06|119.26|117.06|119.26|117.06|0
1633684550000|2021-10-08 09:15:50|119.29|117.09|119.36|117.16|119.36|117.16|119.29|117.09|0
1633684560000|2021-10-08 09:16:00|119.29|117.09|119.29|117.09|119.29|117.09|119.29|117.09|0
1633684600000|2021-10-08 09:16:40|119.16|116.96|119.23|117.03|119.23|117.03|119.16|116.96|0
1633684610000|2021-10-08 09:16:50|119.16|116.96|119.23|117.03|119.23|117.03|119.16|116.96|0
1633684620000|2021-10-08 09:17:00|119.2|117|119.23|117.03|119.23|117.03|119.2|117|0
1633684630000|2021-10-08 09:17:10|119.16|116.96|119.16|116.96|119.23|117.03|119.16|116.96|0
1633684640000|2021-10-08 09:17:20|119.23|117.03|119.23|117.03|119.23|117.03|119.23|117.03|0
1633684650000|2021-10-08 09:17:30|119.29|117.09|119.23|117.03|119.29|117.09|119.23|117.03|0
1633684690000|2021-10-08 09:18:10|119.29|117.09|119.36|117.16|119.36|117.16|119.29|117.09|0
1633684710000|2021-10-08 09:18:30|119.29|117.09|119.29|117.09|119.29|117.09|119.29|117.09|0
1633684730000|2021-10-08 09:18:50|119.33|117.13|119.36|117.16|119.36|117.16|119.29|117.09|0
1633684760000|2021-10-08 09:19:20|119.29|117.09|119.23|117.03|119.29|117.09|119.23|117.03|0
1633684770000|2021-10-08 09:19:30|119.29|117.09|119.29|117.09|119.29|117.09|119.29|117.09|0
1633684780000|2021-10-08 09:19:40|119.23|117.03|119.23|117.03|119.29|117.09|119.23|117.03|0
1633684790000|2021-10-08 09:19:50|119.29|117.09|119.26|117.06|119.29|117.09|119.26|117.06|0
1633684800000|2021-10-08 09:20:00|119.29|117.09|119.29|117.09|119.29|117.09|119.29|117.09|0
1633684810000|2021-10-08 09:20:10|119.16|116.96|119.16|116.96|119.23|117.03|119.16|116.96|0
1633684830000|2021-10-08 09:20:30|119.23|117.03|119.23|117.03|119.23|117.03|119.2|117|0
1633684840000|2021-10-08 09:20:40|119.16|116.96|119.16|116.96|119.16|116.96|119.16|116.96|0
1633684850000|2021-10-08 09:20:50|119.23|117.03|119.16|116.96|119.23|117.03|119.16|116.96|0
1633684860000|2021-10-08 09:21:00|119.13|116.93|119.16|116.96|119.16|116.96|119.13|116.93|0
1633684880000|2021-10-08 09:21:20|119.13|116.93|119.13|116.93|119.13|116.93|119.13|116.93|0
1633684890000|2021-10-08 09:21:30|119.1|116.9|119.13|116.93|119.2|117|119.1|116.9|0
1633684900000|2021-10-08 09:21:40|119.16|116.96|119.23|117.03|119.23|117.03|119.16|116.96|0
1633684910000|2021-10-08 09:21:50|119.16|116.96|119.16|116.96|119.16|116.96|119.16|116.96|0
1633684960000|2021-10-08 09:22:40|119.2|117|119.23|117.03|119.23|117.03|119.2|117|0
1633684970000|2021-10-08 09:22:50|119.2|117|119.2|117|119.2|117|119.2|117|0
1633684980000|2021-10-08 09:23:00|119.16|116.96|119.23|117.03|119.23|117.03|119.16|116.96|0
1633684990000|2021-10-08 09:23:10|119.16|116.96|119.16|116.96|119.16|116.96|119.16|116.96|0
1633685050000|2021-10-08 09:24:10|119.23|117.03|119.23|117.03|119.23|117.03|119.23|117.03|0
1633685060000|2021-10-08 09:24:20|119.16|116.96|119.23|117.03|119.23|117.03|119.16|116.96|0
1633685080000|2021-10-08 09:24:40|119.26|117.06|119.26|117.06|119.26|117.06|119.26|117.06|0
1633685090000|2021-10-08 09:24:50|119.23|117.03|119.23|117.03|119.29|117.09|119.23|117.03|0
1633685100000|2021-10-08 09:25:00|119.29|117.09|119.23|117.03|119.29|117.09|119.23|117.03|0
1633685120000|2021-10-08 09:25:20|119.16|116.96|119.16|116.96|119.16|116.96|119.16|116.96|0
1633685140000|2021-10-08 09:25:40|119.1|116.9|119.16|116.96|119.16|116.96|119.1|116.9|0
1633685180000|2021-10-08 09:26:20|119.1|116.9|119.03|116.83|119.1|116.9|119.03|116.83|0
1633685190000|2021-10-08 09:26:30|119.06|116.86|119.03|116.83|119.06|116.86|119.03|116.83|0
1633685200000|2021-10-08 09:26:40|119.1|116.9|119.09|116.89|119.1|116.9|119.09|116.89|0
1633685210000|2021-10-08 09:26:50|119.03|116.83|119.03|116.83|119.03|116.83|119.03|116.83|0
1633685220000|2021-10-08 09:27:00|119.09|116.89|119.09|116.89|119.09|116.89|119.09|116.89|0
1633685240000|2021-10-08 09:27:20|119.06|116.86|119.06|116.86|119.06|116.86|119.06|116.86|0
1633685250000|2021-10-08 09:27:30|119.09|116.89|119.03|116.83|119.09|116.89|119.03|116.83|0
1633685260000|2021-10-08 09:27:40|118.97|116.77|118.84|116.64|118.97|116.77|118.84|116.64|0
1633685270000|2021-10-08 09:27:50|118.9|116.7|118.77|116.57|118.9|116.7|118.77|116.57|0
1633685280000|2021-10-08 09:28:00|118.84|116.64|118.84|116.64|118.84|116.64|118.84|116.64|0
1633685290000|2021-10-08 09:28:10|118.77|116.57|118.77|116.57|118.77|116.57|118.77|116.57|0
1633685300000|2021-10-08 09:28:20|118.84|116.64|118.84|116.64|118.84|116.64|118.84|116.64|0
1633685310000|2021-10-08 09:28:30|118.77|116.57|118.84|116.64|118.84|116.64|118.77|116.57|0
1633685330000|2021-10-08 09:28:50|118.9|116.7|118.83|116.63|118.9|116.7|118.83|116.63|0
1633685340000|2021-10-08 09:29:00|118.8|116.6|118.87|116.67|118.87|116.67|118.8|116.6|0
1633685350000|2021-10-08 09:29:10|118.83|116.63|118.83|116.63|118.83|116.63|118.83|116.63|0
1633685360000|2021-10-08 09:29:20|118.9|116.7|118.9|116.7|118.9|116.7|118.9|116.7|0
1633685370000|2021-10-08 09:29:30|118.96|116.76|118.96|116.76|118.96|116.76|118.96|116.76|0
1633685380000|2021-10-08 09:29:40|118.93|116.73|118.9|116.7|118.96|116.76|118.87|116.67|0
1633685390000|2021-10-08 09:29:50|118.87|116.67|118.83|116.63|118.87|116.67|118.83|116.63|0
1633685400000|2021-10-08 09:30:00|118.87|116.67|118.87|116.67|118.87|116.67|118.87|116.67|0
1633685410000|2021-10-08 09:30:10|118.9|116.7|118.9|116.7|118.9|116.7|118.87|116.67|0
1633685420000|2021-10-08 09:30:20|118.96|116.76|118.9|116.7|118.96|116.76|118.9|116.7|0
1633685450000|2021-10-08 09:30:50|118.96|116.76|118.93|116.73|118.96|116.76|118.9|116.7|0
1633685460000|2021-10-08 09:31:00|118.96|116.76|118.96|116.76|118.96|116.76|118.96|116.76|0
1633685490000|2021-10-08 09:31:30|118.93|116.73|118.93|116.73|118.93|116.73|118.93|116.73|0
1633685500000|2021-10-08 09:31:40|118.96|116.76|119.03|116.83|119.03|116.83|118.96|116.76|0
1633685540000|2021-10-08 09:32:20|118.96|116.76|118.96|116.76|118.96|116.76|118.96|116.76|0
1633685550000|2021-10-08 09:32:30|118.9|116.7|118.9|116.7|118.9|116.7|118.9|116.7|0
1633685570000|2021-10-08 09:32:50|118.96|116.76|118.96|116.76|118.96|116.76|118.96|116.76|0
1633685580000|2021-10-08 09:33:00|118.93|116.73|118.9|116.7|118.96|116.76|118.9|116.7|0
1633685590000|2021-10-08 09:33:10|118.83|116.63|118.7|116.5|118.83|116.63|118.7|116.5|0
1633685600000|2021-10-08 09:33:20|118.64|116.44|118.64|116.44|118.64|116.44|118.64|116.44|0
1633685610000|2021-10-08 09:33:30|118.7|116.5|118.77|116.57|118.77|116.57|118.7|116.5|0
1633685620000|2021-10-08 09:33:40|118.7|116.5|117.76|115.56|118.77|116.57|117.76|115.56|0
1633685630000|2021-10-08 09:33:50|117.83|115.63|116.95|114.75|117.83|115.63|116.89|114.69|0
1633685640000|2021-10-08 09:34:00|116.92|114.72|117.08|114.88|117.08|114.88|116.92|114.72|0
1633685690000|2021-10-08 09:34:50|117.02|114.82|116.95|114.75|117.02|114.82|116.95|114.75|0
1633685700000|2021-10-08 09:35:00|116.89|114.69|116.82|114.62|116.89|114.69|116.82|114.62|0
1633685710000|2021-10-08 09:35:10|116.69|114.49|116.73|114.53|116.73|114.53|116.69|114.49|0
1633685720000|2021-10-08 09:35:20|116.76|114.56|116.76|114.56|116.82|114.62|116.76|114.56|0
1633685730000|2021-10-08 09:35:30|116.69|114.49|116.69|114.49|116.69|114.49|116.69|114.49|0
1633685750000|2021-10-08 09:35:50|116.66|114.46|116.57|114.37|116.66|114.46|116.57|114.37|0
1633685760000|2021-10-08 09:36:00|116.63|114.43|116.63|114.43|116.63|114.43|116.63|114.43|0
1633685790000|2021-10-08 09:36:30|116.57|114.37|116.63|114.43|116.63|114.43|116.57|114.37|0
1633685800000|2021-10-08 09:36:40|116.57|114.37|116.57|114.37|116.57|114.37|116.57|114.37|0
1633685810000|2021-10-08 09:36:50|116.63|114.43|116.57|114.37|116.63|114.43|116.57|114.37|0
1633685820000|2021-10-08 09:37:00|116.5|114.3|116.47|114.27|116.5|114.3|116.47|114.27|0
1633685830000|2021-10-08 09:37:10|116.5|114.3|116.5|114.3|116.5|114.3|116.5|114.3|0
1633685840000|2021-10-08 09:37:20|116.47|114.27|116.44|114.24|116.5|114.3|116.44|114.24|0
1633685850000|2021-10-08 09:37:30|116.37|114.17|116.44|114.24|116.44|114.24|116.37|114.17|0
1633685870000|2021-10-08 09:37:50|116.47|114.27|116.44|114.24|116.47|114.27|116.44|114.24|0
1633685880000|2021-10-08 09:38:00|116.5|114.3|116.5|114.3|116.5|114.3|116.5|114.3|0
1633685890000|2021-10-08 09:38:10|116.47|114.27|116.44|114.24|116.5|114.3|116.44|114.24|0
1633685900000|2021-10-08 09:38:20|116.37|114.17|116.37|114.17|116.37|114.17|116.37|114.17|0
1633685910000|2021-10-08 09:38:30|116.44|114.24|116.37|114.17|116.44|114.24|116.37|114.17|0
1633685920000|2021-10-08 09:38:40|116.44|114.24|116.44|114.24|116.44|114.24|116.44|114.24|0
1633685930000|2021-10-08 09:38:50|116.5|114.3|116.5|114.3|116.5|114.3|116.5|114.3|0
1633685940000|2021-10-08 09:39:00|116.56|114.36|116.56|114.36|116.56|114.36|116.56|114.36|0
1633685980000|2021-10-08 09:39:40|116.63|114.43|116.56|114.36|116.63|114.43|116.56|114.36|0
1633685990000|2021-10-08 09:39:50|116.6|114.4|116.63|114.43|116.63|114.43|116.56|114.36|0
1633686000000|2021-10-08 09:40:00|116.69|114.49|116.69|114.49|116.69|114.49|116.69|114.49|0
1633686010000|2021-10-08 09:40:10|116.63|114.43|116.6|114.4|116.63|114.43|116.6|114.4|0
1633686020000|2021-10-08 09:40:20|116.56|114.36|116.56|114.36|116.56|114.36|116.56|114.36|0
1633686030000|2021-10-08 09:40:30|116.63|114.43|116.56|114.36|116.63|114.43|116.56|114.36|0
1633686040000|2021-10-08 09:40:40|116.63|114.43|116.6|114.4|116.63|114.43|116.6|114.4|0
1633686050000|2021-10-08 09:40:50|116.63|114.43|116.66|114.46|116.69|114.49|116.63|114.43|0
1633686060000|2021-10-08 09:41:00|116.69|114.49|116.56|114.36|116.69|114.49|116.56|114.36|0
1633686080000|2021-10-08 09:41:20|116.5|114.3|116.31|114.11|116.5|114.3|116.31|114.11|0
1633686090000|2021-10-08 09:41:30|116.37|114.17|116.37|114.17|116.37|114.17|116.37|114.17|0
1633686130000|2021-10-08 09:42:10|116.31|114.11|116.31|114.11|116.31|114.11|116.31|114.11|0
1633686140000|2021-10-08 09:42:20|116.28|114.08|116.31|114.11|116.31|114.11|116.28|114.08|0
1633686150000|2021-10-08 09:42:30|116.24|114.04|116.24|114.04|116.24|114.04|116.24|114.04|0
1633686170000|2021-10-08 09:42:50|116.31|114.11|116.24|114.04|116.31|114.11|116.24|114.04|0
1633686180000|2021-10-08 09:43:00|116.21|114.01|116.24|114.04|116.24|114.04|116.21|114.01|0
1633686190000|2021-10-08 09:43:10|116.31|114.11|116.31|114.11|116.31|114.11|116.31|114.11|0
1633686230000|2021-10-08 09:43:50|116.37|114.17|116.37|114.17|116.37|114.17|116.31|114.11|0
1633686240000|2021-10-08 09:44:00|116.34|114.14|116.31|114.11|116.34|114.14|116.31|114.11|0
1633686250000|2021-10-08 09:44:10|116.24|114.04|116.24|114.04|116.24|114.04|116.24|114.04|0
1633686280000|2021-10-08 09:44:40|115.99|113.79|115.92|113.72|115.99|113.79|115.92|113.72|0
1633686290000|2021-10-08 09:44:50|115.99|113.79|116.05|113.85|116.05|113.85|115.99|113.79|0
1633686300000|2021-10-08 09:45:00|116.11|113.91|116.11|113.91|116.11|113.91|116.11|113.91|0
1633686310000|2021-10-08 09:45:10|116.18|113.98|116.18|113.98|116.18|113.98|116.18|113.98|0
1633686320000|2021-10-08 09:45:20|116.24|114.04|116.24|114.04|116.24|114.04|116.24|114.04|0
1633686330000|2021-10-08 09:45:30|116.18|113.98|116.24|114.04|116.24|114.04|116.18|113.98|0
1633686340000|2021-10-08 09:45:40|116.18|113.98|116.21|114.01|116.21|114.01|116.18|113.98|0
1633686350000|2021-10-08 09:45:50|116.24|114.04|116.24|114.04|116.24|114.04|116.24|114.04|0
1633686360000|2021-10-08 09:46:00|116.3|114.1|116.24|114.04|116.3|114.1|116.24|114.04|0
1633686370000|2021-10-08 09:46:10|116.27|114.07|116.24|114.04|116.27|114.07|116.24|114.04|0
1633686380000|2021-10-08 09:46:20|116.18|113.98|116.18|113.98|116.18|113.98|116.18|113.98|0
1633686400000|2021-10-08 09:46:40|116.15|113.95|116.18|113.98|116.18|113.98|116.11|113.91|0
1633686420000|2021-10-08 09:47:00|116.24|114.04|116.24|114.04|116.24|114.04|116.24|114.04|0
1633686440000|2021-10-08 09:47:20|116.3|114.1|116.27|114.07|116.3|114.1|116.27|114.07|0
1633686450000|2021-10-08 09:47:30|116.3|114.1|116.3|114.1|116.3|114.1|116.3|114.1|0
1633686470000|2021-10-08 09:47:50|116.43|114.23|116.3|114.1|116.43|114.23|116.3|114.1|0
1633686480000|2021-10-08 09:48:00|116.37|114.17|116.3|114.1|116.37|114.17|116.3|114.1|0
1633686490000|2021-10-08 09:48:10|116.34|114.14|116.37|114.17|116.37|114.17|116.34|114.14|0
1633686500000|2021-10-08 09:48:20|116.3|114.1|116.3|114.1|116.3|114.1|116.3|114.1|0
1633686510000|2021-10-08 09:48:30|116.24|114.04|116.24|114.04|116.24|114.04|116.24|114.04|0
1633686520000|2021-10-08 09:48:40|116.3|114.1|116.3|114.1|116.3|114.1|116.3|114.1|0
1633686550000|2021-10-08 09:49:10|116.37|114.17|116.37|114.17|116.37|114.17|116.37|114.17|0
1633686560000|2021-10-08 09:49:20|116.3|114.1|116.3|114.1|116.3|114.1|116.3|114.1|0
1633686570000|2021-10-08 09:49:30|116.37|114.17|116.34|114.14|116.37|114.17|116.34|114.14|0
1633686580000|2021-10-08 09:49:40|116.37|114.17|116.37|114.17|116.37|114.17|116.37|114.17|0
1633686620000|2021-10-08 09:50:20|116.34|114.14|116.24|114.04|116.37|114.17|116.24|114.04|0
1633686630000|2021-10-08 09:50:30|116.3|114.1|116.24|114.04|116.3|114.1|116.24|114.04|0
1633686640000|2021-10-08 09:50:40|116.17|113.97|116.24|114.04|116.24|114.04|116.17|113.97|0
1633686650000|2021-10-08 09:50:50|116.17|113.97|116.17|113.97|116.17|113.97|116.17|113.97|0
1633686660000|2021-10-08 09:51:00|116.24|114.04|116.24|114.04|116.24|114.04|116.24|114.04|0
1633686690000|2021-10-08 09:51:30|116.21|114.01|116.17|113.97|116.24|114.04|116.17|113.97|0
1633686700000|2021-10-08 09:51:40|116.11|113.91|116.17|113.97|116.17|113.97|116.11|113.91|0
1633686720000|2021-10-08 09:52:00|116.24|114.04|116.11|113.91|116.24|114.04|116.11|113.91|0
1633686730000|2021-10-08 09:52:10|116.17|113.97|116.17|113.97|116.17|113.97|116.17|113.97|0
1633686740000|2021-10-08 09:52:20|116.24|114.04|116.17|113.97|116.24|114.04|116.17|113.97|0
1633686750000|2021-10-08 09:52:30|116.24|114.04|116.24|114.04|116.24|114.04|116.21|114.01|0
1633686760000|2021-10-08 09:52:40|116.21|114.01|116.24|114.04|116.24|114.04|116.17|113.97|0
1633686790000|2021-10-08 09:53:10|116.17|113.97|116.24|114.04|116.24|114.04|116.17|113.97|0
1633686800000|2021-10-08 09:53:20|116.3|114.1|116.24|114.04|116.3|114.1|116.24|114.04|0
1633686820000|2021-10-08 09:53:40|116.17|113.97|116.11|113.91|116.17|113.97|116.11|113.91|0
1633686840000|2021-10-08 09:54:00|116.14|113.94|116.11|113.91|116.14|113.94|116.11|113.91|0
1633686860000|2021-10-08 09:54:20|116.14|113.94|116.11|113.91|116.14|113.94|116.11|113.91|0
1633686880000|2021-10-08 09:54:40|116.04|113.84|115.98|113.78|116.04|113.84|115.98|113.78|0
1633686890000|2021-10-08 09:54:50|115.95|113.75|115.98|113.78|115.98|113.78|115.95|113.75|0
1633686900000|2021-10-08 09:55:00|116.04|113.84|116.04|113.84|116.04|113.84|116.04|113.84|0
1633686910000|2021-10-08 09:55:10|115.98|113.78|116.04|113.84|116.04|113.84|115.98|113.78|0
1633686920000|2021-10-08 09:55:20|115.98|113.78|115.92|113.72|115.98|113.78|115.92|113.72|0
1633686930000|2021-10-08 09:55:30|115.98|113.78|115.98|113.78|115.98|113.78|115.98|113.78|0
1633686950000|2021-10-08 09:55:50|115.92|113.72|115.85|113.65|115.92|113.72|115.85|113.65|0
1633686960000|2021-10-08 09:56:00|115.92|113.72|115.92|113.72|115.92|113.72|115.92|113.72|0
1633686970000|2021-10-08 09:56:10|115.85|113.65|115.79|113.59|115.85|113.65|115.79|113.59|0
1633686980000|2021-10-08 09:56:20|115.82|113.62|115.92|113.72|115.92|113.72|115.82|113.62|0
1633687000000|2021-10-08 09:56:40|115.98|113.78|115.98|113.78|115.98|113.78|115.98|113.78|0
1633687010000|2021-10-08 09:56:50|115.85|113.65|115.85|113.65|115.92|113.72|115.85|113.65|0
1633687020000|2021-10-08 09:57:00|115.79|113.59|115.85|113.65|115.85|113.65|115.79|113.59|0
1633687030000|2021-10-08 09:57:10|115.82|113.62|115.79|113.59|115.82|113.62|115.79|113.59|0
1633687040000|2021-10-08 09:57:20|115.72|113.52|115.72|113.52|115.79|113.59|115.72|113.52|0
1633687050000|2021-10-08 09:57:30|115.79|113.59|115.76|113.56|115.79|113.59|115.76|113.56|0
1633687060000|2021-10-08 09:57:40|115.72|113.52|115.79|113.59|115.79|113.59|115.72|113.52|0
1633687070000|2021-10-08 09:57:50|115.72|113.52|115.72|113.52|115.72|113.52|115.66|113.46|0
1633687080000|2021-10-08 09:58:00|115.79|113.59|115.79|113.59|115.79|113.59|115.79|113.59|0
1633687090000|2021-10-08 09:58:10|115.72|113.52|115.76|113.56|115.79|113.59|115.72|113.52|0
1633687100000|2021-10-08 09:58:20|115.72|113.52|115.6|113.4|115.72|113.52|115.6|113.4|0
1633687120000|2021-10-08 09:58:40|115.66|113.46|115.6|113.4|115.66|113.46|115.6|113.4|0
1633687150000|2021-10-08 09:59:10|115.66|113.46|115.6|113.4|115.66|113.46|115.6|113.4|0
1633687160000|2021-10-08 09:59:20|115.57|113.37|115.57|113.37|115.57|113.37|115.57|113.37|0
1633687170000|2021-10-08 09:59:30|115.53|113.33|115.47|113.27|115.53|113.33|115.47|113.27|0
1633687180000|2021-10-08 09:59:40|115.4|113.2|115.28|113.08|115.4|113.2|115.28|113.08|0
1633687190000|2021-10-08 09:59:50|115.34|113.14|115.4|113.2|115.4|113.2|115.34|113.14|0
1633687200000|2021-10-08 10:00:00|115.44|113.24|115.47|113.27|115.47|113.27|115.4|113.2|0
1633687210000|2021-10-08 10:00:10|115.4|113.2|115.47|113.27|115.47|113.27|115.4|113.2|0
1633687220000|2021-10-08 10:00:20|115.44|113.24|115.47|113.27|115.47|113.27|115.44|113.24|0
1633687230000|2021-10-08 10:00:30|115.53|113.33|115.53|113.33|115.53|113.33|115.53|113.33|0
1633687240000|2021-10-08 10:00:40|115.59|113.39|115.53|113.33|115.59|113.39|115.53|113.33|0
1633687250000|2021-10-08 10:00:50|115.59|113.39|115.59|113.39|115.59|113.39|115.59|113.39|0
1633687260000|2021-10-08 10:01:00|115.53|113.33|115.28|113.08|115.53|113.33|115.28|113.08|0
1633687270000|2021-10-08 10:01:10|115.34|113.14|115.34|113.14|115.34|113.14|115.34|113.14|0
1633687280000|2021-10-08 10:01:20|115.4|113.2|115.34|113.14|115.4|113.2|115.34|113.14|0
1633687290000|2021-10-08 10:01:30|115.4|113.2|115.4|113.2|115.47|113.27|115.4|113.2|0
1633687300000|2021-10-08 10:01:40|115.47|113.27|115.47|113.27|115.47|113.27|115.47|113.27|0
1633687310000|2021-10-08 10:01:50|115.4|113.2|115.34|113.14|115.4|113.2|115.34|113.14|0
1633687320000|2021-10-08 10:02:00|115.4|113.2|115.37|113.17|115.4|113.2|115.37|113.17|0
1633687330000|2021-10-08 10:02:10|115.4|113.2|115.4|113.2|115.4|113.2|115.34|113.14|0
1633687340000|2021-10-08 10:02:20|115.37|113.17|115.34|113.14|115.37|113.17|115.34|113.14|0
1633687360000|2021-10-08 10:02:40|115.28|113.08|115.34|113.14|115.34|113.14|115.28|113.08|0
1633687370000|2021-10-08 10:02:50|115.28|113.08|115.08|112.88|115.28|113.08|115.08|112.88|0
1633687380000|2021-10-08 10:03:00|115.15|112.95|115.12|112.92|115.15|112.95|115.12|112.92|0
1633687390000|2021-10-08 10:03:10|115.15|112.95|115.15|112.95|115.15|112.95|115.15|112.95|0
1633687440000|2021-10-08 10:04:00|115.21|113.01|115.15|112.95|115.21|113.01|115.15|112.95|0
1633687450000|2021-10-08 10:04:10|115.21|113.01|115.21|113.01|115.21|113.01|115.21|113.01|0
1633687460000|2021-10-08 10:04:20|115.27|113.07|115.27|113.07|115.27|113.07|115.27|113.07|0
1633687470000|2021-10-08 10:04:30|115.34|113.14|115.27|113.07|115.34|113.14|115.27|113.07|0
1633687480000|2021-10-08 10:04:40|115.24|113.04|115.27|113.07|115.27|113.07|115.24|113.04|0
1633687490000|2021-10-08 10:04:50|115.21|113.01|115.21|113.01|115.21|113.01|115.21|113.01|0
1633687500000|2021-10-08 10:05:00|115.15|112.95|115.21|113.01|115.21|113.01|115.15|112.95|0
1633687510000|2021-10-08 10:05:10|115.27|113.07|115.27|113.07|115.27|113.07|115.27|113.07|0
1633687520000|2021-10-08 10:05:20|115.21|113.01|115.27|113.07|115.27|113.07|115.21|113.01|0
1633687550000|2021-10-08 10:05:50|115.34|113.14|115.27|113.07|115.34|113.14|115.27|113.07|0
1633687570000|2021-10-08 10:06:10|115.34|113.14|115.34|113.14|115.34|113.14|115.34|113.14|0
1633687580000|2021-10-08 10:06:20|115.27|113.07|115.27|113.07|115.27|113.07|115.27|113.07|0
1633687610000|2021-10-08 10:06:50|115.21|113.01|115.27|113.07|115.27|113.07|115.21|113.01|0
1633687620000|2021-10-08 10:07:00|115.34|113.14|115.34|113.14|115.34|113.14|115.34|113.14|0
1633687650000|2021-10-08 10:07:30|115.4|113.2|115.4|113.2|115.4|113.2|115.4|113.2|0
1633687670000|2021-10-08 10:07:50|115.34|113.14|115.43|113.23|115.43|113.23|115.34|113.14|0
1633687680000|2021-10-08 10:08:00|115.4|113.2|115.4|113.2|115.46|113.26|115.4|113.2|0
1633687690000|2021-10-08 10:08:10|115.43|113.23|115.46|113.26|115.46|113.26|115.43|113.23|0
1633687700000|2021-10-08 10:08:20|115.4|113.2|115.37|113.17|115.4|113.2|115.37|113.17|0
1633687710000|2021-10-08 10:08:30|115.4|113.2|115.46|113.26|115.46|113.26|115.4|113.2|0
1633687720000|2021-10-08 10:08:40|115.4|113.2|115.4|113.2|115.4|113.2|115.4|113.2|0
1633687740000|2021-10-08 10:09:00|115.34|113.14|115.4|113.2|115.4|113.2|115.34|113.14|0
1633687750000|2021-10-08 10:09:10|115.46|113.26|115.4|113.2|115.46|113.26|115.4|113.2|0
1633687780000|2021-10-08 10:09:40|115.37|113.17|115.34|113.14|115.37|113.17|115.34|113.14|0
1633687790000|2021-10-08 10:09:50|115.4|113.2|115.34|113.14|115.4|113.2|115.34|113.14|0
1633687800000|2021-10-08 10:10:00|115.27|113.07|115.34|113.14|115.34|113.14|115.27|113.07|0
1633687810000|2021-10-08 10:10:10|115.27|113.07|115.21|113.01|115.27|113.07|115.15|112.95|0
1633687820000|2021-10-08 10:10:20|115.27|113.07|115.27|113.07|115.27|113.07|115.27|113.07|0
1633687830000|2021-10-08 10:10:30|115.24|113.04|115.27|113.07|115.27|113.07|115.21|113.01|0
1633687850000|2021-10-08 10:10:50|115.34|113.14|115.27|113.07|115.34|113.14|115.27|113.07|0
1633687870000|2021-10-08 10:11:10|115.3|113.1|115.34|113.14|115.34|113.14|115.3|113.1|0
1633687880000|2021-10-08 10:11:20|115.27|113.07|115.27|113.07|115.27|113.07|115.27|113.07|0
1633687890000|2021-10-08 10:11:30|115.34|113.14|115.34|113.14|115.34|113.14|115.34|113.14|0
1633687900000|2021-10-08 10:11:40|115.3|113.1|115.34|113.14|115.34|113.14|115.3|113.1|0
1633687910000|2021-10-08 10:11:50|115.33|113.13|115.33|113.13|115.33|113.13|115.33|113.13|0
1633687920000|2021-10-08 10:12:00|115.27|113.07|115.21|113.01|115.27|113.07|115.21|113.01|0
1633687950000|2021-10-08 10:12:30|115.14|112.94|115.14|112.94|115.14|112.94|115.14|112.94|0
1633687960000|2021-10-08 10:12:40|115.21|113.01|115.27|113.07|115.27|113.07|115.21|113.01|0
1633687970000|2021-10-08 10:12:50|115.21|113.01|115.14|112.94|115.21|113.01|115.14|112.94|0
1633687980000|2021-10-08 10:13:00|115.02|112.82|115.08|112.88|115.08|112.88|115.02|112.82|0
1633687990000|2021-10-08 10:13:10|115.02|112.82|115.02|112.82|115.02|112.82|115.02|112.82|0
1633688000000|2021-10-08 10:13:20|115.08|112.88|115.08|112.88|115.08|112.88|115.08|112.88|0
1633688010000|2021-10-08 10:13:30|115.27|113.07|115.33|113.13|115.33|113.13|115.27|113.07|0
1633688020000|2021-10-08 10:13:40|115.27|113.07|115.33|113.13|115.33|113.13|115.27|113.07|0
1633688030000|2021-10-08 10:13:50|115.27|113.07|115.21|113.01|115.27|113.07|115.21|113.01|0
1633688040000|2021-10-08 10:14:00|115.14|112.94|115.21|113.01|115.21|113.01|115.14|112.94|0
1633688050000|2021-10-08 10:14:10|115.27|113.07|115.21|113.01|115.27|113.07|115.21|113.01|0
1633688060000|2021-10-08 10:14:20|115.14|112.94|115.08|112.88|115.14|112.94|115.08|112.88|0
1633688070000|2021-10-08 10:14:30|115.14|112.94|115.14|112.94|115.14|112.94|115.14|112.94|0
1633688080000|2021-10-08 10:14:40|115.21|113.01|115.14|112.94|115.21|113.01|115.14|112.94|0
1633688090000|2021-10-08 10:14:50|115.08|112.88|115.14|112.94|115.14|112.94|115.08|112.88|0
1633688100000|2021-10-08 10:15:00|115.21|113.01|115.21|113.01|115.21|113.01|115.18|112.98|0
1633688110000|2021-10-08 10:15:10|115.14|112.94|115.14|112.94|115.21|113.01|115.14|112.94|0
1633688120000|2021-10-08 10:15:20|115.11|112.91|115.11|112.91|115.11|112.91|115.11|112.91|0
1633688130000|2021-10-08 10:15:30|115.14|112.94|115.14|112.94|115.14|112.94|115.14|112.94|0
1633688140000|2021-10-08 10:15:40|115.21|113.01|115.14|112.94|115.21|113.01|115.14|112.94|0
1633688200000|2021-10-08 10:16:40|115.21|113.01|115.21|113.01|115.21|113.01|115.21|113.01|0
1633688220000|2021-10-08 10:17:00|115.14|112.94|115.21|113.01|115.21|113.01|115.14|112.94|0
1633688260000|2021-10-08 10:17:40|115.2|113|115.2|113|115.2|113|115.2|113|0
1633688270000|2021-10-08 10:17:50|115.27|113.07|115.27|113.07|115.27|113.07|115.27|113.07|0
1633688280000|2021-10-08 10:18:00|115.2|113|115.2|113|115.2|113|115.2|113|0
1633688310000|2021-10-08 10:18:30|115.27|113.07|115.2|113|115.27|113.07|115.2|113|0
1633688340000|2021-10-08 10:19:00|115.14|112.94|115.14|112.94|115.14|112.94|115.14|112.94|0
1633688360000|2021-10-08 10:19:20|115.08|112.88|115.08|112.88|115.08|112.88|115.08|112.88|0
1633688400000|2021-10-08 10:20:00|115.01|112.81|115.01|112.81|115.01|112.81|115.01|112.81|0
1633688410000|2021-10-08 10:20:10|115.08|112.88|115.01|112.81|115.08|112.88|115.01|112.81|0
1633688420000|2021-10-08 10:20:20|115.08|112.88|115.08|112.88|115.08|112.88|115.08|112.88|0
1633688430000|2021-10-08 10:20:30|115.01|112.81|115.08|112.88|115.08|112.88|115.01|112.81|0
1633688460000|2021-10-08 10:21:00|115.14|112.94|115.14|112.94|115.14|112.94|115.14|112.94|0
1633688470000|2021-10-08 10:21:10|115.2|113|115.27|113.07|115.27|113.07|115.2|113|0
1633688480000|2021-10-08 10:21:20|115.33|113.13|115.46|113.26|115.46|113.26|115.33|113.13|0
1633688510000|2021-10-08 10:21:50|115.39|113.19|115.39|113.19|115.39|113.19|115.39|113.19|0
1633688520000|2021-10-08 10:22:00|115.46|113.26|115.46|113.26|115.46|113.26|115.46|113.26|0
1633688530000|2021-10-08 10:22:10|115.52|113.32|115.52|113.32|115.52|113.32|115.46|113.26|0
1633688570000|2021-10-08 10:22:50|115.58|113.38|115.58|113.38|115.65|113.45|115.58|113.38|0
1633688580000|2021-10-08 10:23:00|115.65|113.45|115.58|113.38|115.65|113.45|115.58|113.38|0
1633688590000|2021-10-08 10:23:10|115.52|113.32|115.52|113.32|115.52|113.32|115.52|113.32|0
1633688600000|2021-10-08 10:23:20|115.58|113.38|115.58|113.38|115.58|113.38|115.58|113.38|0
1633688610000|2021-10-08 10:23:30|115.52|113.32|115.55|113.35|115.55|113.35|115.52|113.32|0
1633688620000|2021-10-08 10:23:40|115.52|113.32|115.46|113.26|115.52|113.32|115.46|113.26|0
1633688630000|2021-10-08 10:23:50|115.43|113.23|115.39|113.19|115.46|113.26|115.39|113.19|0
1633688640000|2021-10-08 10:24:00|115.33|113.13|115.3|113.1|115.33|113.13|115.3|113.1|0
1633688650000|2021-10-08 10:24:10|115.27|113.07|115.27|113.07|115.27|113.07|115.2|113|0
1633688660000|2021-10-08 10:24:20|115.23|113.03|115.27|113.07|115.27|113.07|115.23|113.03|0
1633688670000|2021-10-08 10:24:30|115.3|113.1|115.3|113.1|115.3|113.1|115.3|113.1|0
1633688680000|2021-10-08 10:24:40|115.33|113.13|115.33|113.13|115.33|113.13|115.33|113.13|0
1633688700000|2021-10-08 10:25:00|115.39|113.19|115.43|113.23|115.43|113.23|115.33|113.13|0
1633688710000|2021-10-08 10:25:10|115.46|113.26|115.39|113.19|115.46|113.26|115.39|113.19|0
1633688720000|2021-10-08 10:25:20|115.46|113.26|115.39|113.19|115.46|113.26|115.39|113.19|0
1633688730000|2021-10-08 10:25:30|115.33|113.13|115.36|113.16|115.36|113.16|115.33|113.13|0
1633688740000|2021-10-08 10:25:40|115.33|113.13|115.39|113.19|115.39|113.19|115.33|113.13|0
1633688750000|2021-10-08 10:25:50|115.36|113.16|115.33|113.13|115.36|113.16|115.33|113.13|0
1633688760000|2021-10-08 10:26:00|115.3|113.1|115.26|113.06|115.3|113.1|115.23|113.03|0
1633688770000|2021-10-08 10:26:10|115.2|113|115.26|113.06|115.26|113.06|115.2|113|0
1633688790000|2021-10-08 10:26:30|115.2|113|115.2|113|115.2|113|115.2|113|0
1633688800000|2021-10-08 10:26:40|115.26|113.06|115.26|113.06|115.26|113.06|115.26|113.06|0
1633688820000|2021-10-08 10:27:00|115.2|113|115.2|113|115.2|113|115.2|113|0
1633688830000|2021-10-08 10:27:10|115.17|112.97|115.2|113|115.2|113|115.17|112.97|0
1633688840000|2021-10-08 10:27:20|115.14|112.94|115.07|112.87|115.14|112.94|115.07|112.87|0
1633688850000|2021-10-08 10:27:30|115.01|112.81|115.01|112.81|115.01|112.81|115.01|112.81|0
1633688860000|2021-10-08 10:27:40|114.95|112.75|114.95|112.75|114.95|112.75|114.95|112.75|0
1633688870000|2021-10-08 10:27:50|115.01|112.81|115.01|112.81|115.01|112.81|115.01|112.81|0
1633688880000|2021-10-08 10:28:00|114.98|112.78|115.01|112.81|115.01|112.81|114.98|112.78|0
1633688890000|2021-10-08 10:28:10|114.95|112.75|114.88|112.68|114.95|112.75|114.88|112.68|0
1633688900000|2021-10-08 10:28:20|114.76|112.56|114.79|112.59|114.79|112.59|114.76|112.56|0
1633688910000|2021-10-08 10:28:30|114.76|112.56|114.69|112.49|114.76|112.56|114.69|112.49|0
1633688920000|2021-10-08 10:28:40|114.76|112.56|114.69|112.49|114.76|112.56|114.69|112.49|0
1633688940000|2021-10-08 10:29:00|114.63|112.43|114.63|112.43|114.69|112.49|114.63|112.43|0
1633688950000|2021-10-08 10:29:10|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1633688960000|2021-10-08 10:29:20|114.76|112.56|114.76|112.56|114.82|112.62|114.76|112.56|0
1633688970000|2021-10-08 10:29:30|114.82|112.62|114.76|112.56|114.82|112.62|114.76|112.56|0
1633688980000|2021-10-08 10:29:40|114.69|112.49|114.63|112.43|114.69|112.49|114.63|112.43|0
1633688990000|2021-10-08 10:29:50|114.5|112.3|114.57|112.37|114.57|112.37|114.5|112.3|0
1633689000000|2021-10-08 10:30:00|114.56|112.36|114.63|112.43|114.63|112.43|114.56|112.36|0
1633689020000|2021-10-08 10:30:20|114.69|112.49|114.75|112.55|114.75|112.55|114.63|112.43|0
1633689030000|2021-10-08 10:30:30|114.69|112.49|114.75|112.55|114.75|112.55|114.69|112.49|0
1633689040000|2021-10-08 10:30:40|114.82|112.62|114.82|112.62|114.82|112.62|114.82|112.62|0
1633689050000|2021-10-08 10:30:50|114.75|112.55|114.75|112.55|114.75|112.55|114.75|112.55|0
1633689060000|2021-10-08 10:31:00|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1633689070000|2021-10-08 10:31:10|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1633689080000|2021-10-08 10:31:20|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1633689090000|2021-10-08 10:31:30|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1633689100000|2021-10-08 10:31:40|114.44|112.24|114.47|112.27|114.5|112.3|114.44|112.24|0
1633689110000|2021-10-08 10:31:50|114.5|112.3|114.56|112.36|114.56|112.36|114.5|112.3|0
1633689120000|2021-10-08 10:32:00|114.53|112.33|114.63|112.43|114.63|112.43|114.53|112.33|0
1633689140000|2021-10-08 10:32:20|114.56|112.36|114.69|112.49|114.69|112.49|114.56|112.36|0
1633689150000|2021-10-08 10:32:30|114.63|112.43|114.63|112.43|114.63|112.43|114.63|112.43|0
1633689160000|2021-10-08 10:32:40|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1633689170000|2021-10-08 10:32:50|114.5|112.3|114.56|112.36|114.56|112.36|114.5|112.3|0
1633689180000|2021-10-08 10:33:00|114.63|112.43|114.6|112.4|114.63|112.43|114.6|112.4|0
1633689190000|2021-10-08 10:33:10|114.47|112.27|114.37|112.17|114.5|112.3|114.37|112.17|0
1633689210000|2021-10-08 10:33:30|114.25|112.05|114.31|112.11|114.31|112.11|114.18|111.98|0
1633689240000|2021-10-08 10:34:00|114.25|112.05|114.25|112.05|114.25|112.05|114.25|112.05|0
1633689250000|2021-10-08 10:34:10|114.31|112.11|114.31|112.11|114.31|112.11|114.25|112.05|0
1633689280000|2021-10-08 10:34:40|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1633689290000|2021-10-08 10:34:50|114.31|112.11|114.31|112.11|114.37|112.17|114.31|112.11|0
1633689300000|2021-10-08 10:35:00|114.37|112.17|114.37|112.17|114.37|112.17|114.34|112.14|0
1633689310000|2021-10-08 10:35:10|114.44|112.24|114.37|112.17|114.44|112.24|114.37|112.17|0
1633689320000|2021-10-08 10:35:20|114.44|112.24|114.44|112.24|114.44|112.24|114.44|112.24|0
1633689330000|2021-10-08 10:35:30|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1633689350000|2021-10-08 10:35:50|114.41|112.21|114.37|112.17|114.41|112.21|114.37|112.17|0
1633689360000|2021-10-08 10:36:00|114.31|112.11|114.31|112.11|114.31|112.11|114.31|112.11|0
1633689370000|2021-10-08 10:36:10|114.44|112.24|114.44|112.24|114.44|112.24|114.44|112.24|0
1633689380000|2021-10-08 10:36:20|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1633689410000|2021-10-08 10:36:50|114.47|112.27|114.56|112.36|114.56|112.36|114.47|112.27|0
1633689420000|2021-10-08 10:37:00|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1633689430000|2021-10-08 10:37:10|114.69|112.49|114.62|112.42|114.69|112.49|114.62|112.42|0
1633689440000|2021-10-08 10:37:20|114.56|112.36|114.62|112.42|114.62|112.42|114.56|112.36|0
1633689450000|2021-10-08 10:37:30|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1633689460000|2021-10-08 10:37:40|114.66|112.46|114.72|112.52|114.72|112.52|114.66|112.46|0
1633689470000|2021-10-08 10:37:50|114.69|112.49|114.62|112.42|114.69|112.49|114.62|112.42|0
1633689480000|2021-10-08 10:38:00|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1633689490000|2021-10-08 10:38:10|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1633689500000|2021-10-08 10:38:20|114.69|112.49|114.69|112.49|114.69|112.49|114.66|112.46|0
1633689510000|2021-10-08 10:38:30|114.66|112.46|114.62|112.42|114.66|112.46|114.62|112.42|0
1633689530000|2021-10-08 10:38:50|114.69|112.49|114.75|112.55|114.75|112.55|114.69|112.49|0
1633689540000|2021-10-08 10:39:00|114.69|112.49|114.69|112.49|114.69|112.49|114.69|112.49|0
1633689560000|2021-10-08 10:39:20|114.62|112.42|114.5|112.3|114.62|112.42|114.5|112.3|0
1633689570000|2021-10-08 10:39:30|114.56|112.36|114.5|112.3|114.56|112.36|114.5|112.3|0
1633689580000|2021-10-08 10:39:40|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1633689590000|2021-10-08 10:39:50|114.5|112.3|114.43|112.23|114.5|112.3|114.43|112.23|0
1633689600000|2021-10-08 10:40:00|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1633689610000|2021-10-08 10:40:10|114.47|112.27|114.5|112.3|114.5|112.3|114.47|112.27|0
1633689620000|2021-10-08 10:40:20|114.43|112.23|114.5|112.3|114.5|112.3|114.43|112.23|0
1633689630000|2021-10-08 10:40:30|114.47|112.27|114.43|112.23|114.47|112.27|114.43|112.23|0
1633689640000|2021-10-08 10:40:40|114.47|112.27|114.43|112.23|114.47|112.27|114.43|112.23|0
1633689660000|2021-10-08 10:41:00|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1633689690000|2021-10-08 10:41:30|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1633689710000|2021-10-08 10:41:50|114.62|112.42|114.62|112.42|114.69|112.49|114.62|112.42|0
1633689720000|2021-10-08 10:42:00|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1633689730000|2021-10-08 10:42:10|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1633689740000|2021-10-08 10:42:20|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1633689750000|2021-10-08 10:42:30|114.62|112.42|114.59|112.39|114.62|112.42|114.59|112.39|0
1633689760000|2021-10-08 10:42:40|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1633689780000|2021-10-08 10:43:00|114.53|112.33|114.53|112.33|114.53|112.33|114.5|112.3|0
1633689790000|2021-10-08 10:43:10|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1633689800000|2021-10-08 10:43:20|114.56|112.36|114.5|112.3|114.56|112.36|114.5|112.3|0
1633689820000|2021-10-08 10:43:40|114.53|112.33|114.56|112.36|114.56|112.36|114.53|112.33|0
1633689830000|2021-10-08 10:43:50|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1633689840000|2021-10-08 10:44:00|114.56|112.36|114.62|112.42|114.62|112.42|114.56|112.36|0
1633689860000|2021-10-08 10:44:20|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1633689880000|2021-10-08 10:44:40|114.49|112.29|114.49|112.29|114.49|112.29|114.49|112.29|0
1633689890000|2021-10-08 10:44:50|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1633689900000|2021-10-08 10:45:00|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1633689910000|2021-10-08 10:45:10|114.49|112.29|114.68|112.48|114.68|112.48|114.49|112.29|0
1633689920000|2021-10-08 10:45:20|114.72|112.52|114.72|112.52|114.72|112.52|114.72|112.52|0
1633689930000|2021-10-08 10:45:30|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1633689940000|2021-10-08 10:45:40|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1633689950000|2021-10-08 10:45:50|114.68|112.48|114.62|112.42|114.68|112.48|114.62|112.42|0
1633689960000|2021-10-08 10:46:00|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1633689970000|2021-10-08 10:46:10|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1633689980000|2021-10-08 10:46:20|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1633690000000|2021-10-08 10:46:40|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1633690010000|2021-10-08 10:46:50|114.68|112.48|114.68|112.48|114.75|112.55|114.68|112.48|0
1633690030000|2021-10-08 10:47:10|114.62|112.42|114.62|112.42|114.62|112.42|114.62|112.42|0
1633690080000|2021-10-08 10:48:00|114.75|112.55|114.75|112.55|114.75|112.55|114.75|112.55|0
1633690090000|2021-10-08 10:48:10|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1633690110000|2021-10-08 10:48:30|114.75|112.55|114.81|112.61|114.81|112.61|114.75|112.55|0
1633690120000|2021-10-08 10:48:40|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1633690130000|2021-10-08 10:48:50|114.94|112.74|114.87|112.67|114.94|112.74|114.87|112.67|0
1633690140000|2021-10-08 10:49:00|114.81|112.61|114.75|112.55|114.81|112.61|114.75|112.55|0
1633690150000|2021-10-08 10:49:10|114.78|112.58|114.75|112.55|114.78|112.58|114.75|112.55|0
1633690160000|2021-10-08 10:49:20|114.68|112.48|114.75|112.55|114.75|112.55|114.68|112.48|0
1633690200000|2021-10-08 10:50:00|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1633690210000|2021-10-08 10:50:10|114.71|112.51|114.75|112.55|114.75|112.55|114.71|112.51|0
1633690220000|2021-10-08 10:50:20|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1633690230000|2021-10-08 10:50:30|114.81|112.61|114.78|112.58|114.81|112.61|114.78|112.58|0
1633690240000|2021-10-08 10:50:40|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1633690260000|2021-10-08 10:51:00|114.84|112.64|114.87|112.67|114.87|112.67|114.84|112.64|0
1633690270000|2021-10-08 10:51:10|114.84|112.64|114.81|112.61|114.84|112.64|114.81|112.61|0
1633690290000|2021-10-08 10:51:30|114.74|112.54|114.74|112.54|114.74|112.54|114.74|112.54|0
1633690300000|2021-10-08 10:51:40|114.81|112.61|114.74|112.54|114.81|112.61|114.74|112.54|0
1633690310000|2021-10-08 10:51:50|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1633690320000|2021-10-08 10:52:00|114.74|112.54|114.81|112.61|114.81|112.61|114.74|112.54|0
1633690350000|2021-10-08 10:52:30|114.74|112.54|114.74|112.54|114.74|112.54|114.74|112.54|0
1633690370000|2021-10-08 10:52:50|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1633690380000|2021-10-08 10:53:00|114.71|112.51|114.71|112.51|114.74|112.54|114.71|112.51|0
1633690390000|2021-10-08 10:53:10|114.74|112.54|114.74|112.54|114.74|112.54|114.74|112.54|0
1633690410000|2021-10-08 10:53:30|114.81|112.61|114.87|112.67|114.87|112.67|114.81|112.61|0
1633690420000|2021-10-08 10:53:40|114.9|112.7|114.93|112.73|114.93|112.73|114.87|112.67|0
1633690430000|2021-10-08 10:53:50|114.97|112.77|114.97|112.77|114.97|112.77|114.97|112.77|0
1633690440000|2021-10-08 10:54:00|115|112.8|114.87|112.67|115|112.8|114.87|112.67|0
1633690450000|2021-10-08 10:54:10|114.9|112.7|114.93|112.73|114.93|112.73|114.9|112.7|0
1633690470000|2021-10-08 10:54:30|114.87|112.67|114.93|112.73|114.93|112.73|114.87|112.67|0
1633690480000|2021-10-08 10:54:40|114.9|112.7|114.9|112.7|114.93|112.73|114.9|112.7|0
1633690490000|2021-10-08 10:54:50|114.93|112.73|114.87|112.67|114.93|112.73|114.87|112.67|0
1633690500000|2021-10-08 10:55:00|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1633690510000|2021-10-08 10:55:10|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1633690520000|2021-10-08 10:55:20|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1633690530000|2021-10-08 10:55:30|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1633690550000|2021-10-08 10:55:50|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1633690560000|2021-10-08 10:56:00|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1633690570000|2021-10-08 10:56:10|114.84|112.64|114.84|112.64|114.84|112.64|114.84|112.64|0
1633690580000|2021-10-08 10:56:20|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1633690620000|2021-10-08 10:57:00|115|112.8|115.19|112.99|115.19|112.99|115|112.8|0
1633690630000|2021-10-08 10:57:10|115.12|112.92|115.06|112.86|115.12|112.92|115.06|112.86|0
1633690640000|2021-10-08 10:57:20|115.12|112.92|115.09|112.89|115.19|112.99|115.09|112.89|0
1633690650000|2021-10-08 10:57:30|115.06|112.86|115.09|112.89|115.09|112.89|115.06|112.86|0
1633690660000|2021-10-08 10:57:40|115.06|112.86|115.06|112.86|115.06|112.86|115.06|112.86|0
1633690670000|2021-10-08 10:57:50|115.12|112.92|115.22|113.02|115.22|113.02|115.12|112.92|0
1633690680000|2021-10-08 10:58:00|115.25|113.05|115.19|112.99|115.25|113.05|115.19|112.99|0
1633690690000|2021-10-08 10:58:10|115.16|112.96|115.19|112.99|115.19|112.99|115.16|112.96|0
1633690700000|2021-10-08 10:58:20|115.22|113.02|115.19|112.99|115.25|113.05|115.19|112.99|0
1633690710000|2021-10-08 10:58:30|115.25|113.05|115.25|113.05|115.25|113.05|115.19|112.99|0
1633690720000|2021-10-08 10:58:40|115.19|112.99|115.19|112.99|115.19|112.99|115.19|112.99|0
1633690740000|2021-10-08 10:59:00|115.15|112.95|115.31|113.11|115.31|113.11|115.15|112.95|0
1633690750000|2021-10-08 10:59:10|115.25|113.05|115.31|113.11|115.31|113.11|115.25|113.05|0
1633690760000|2021-10-08 10:59:20|115.28|113.08|115.31|113.11|115.31|113.11|115.28|113.08|0
1633690780000|2021-10-08 10:59:40|115.38|113.18|115.38|113.18|115.38|113.18|115.38|113.18|0
1633690790000|2021-10-08 10:59:50|115.31|113.11|115.31|113.11|115.31|113.11|115.31|113.11|0
1633690800000|2021-10-08 11:00:00|115.25|113.05|114.99|112.79|115.25|113.05|114.99|112.79|0
1633690810000|2021-10-08 11:00:10|115.06|112.86|115.06|112.86|115.06|112.86|115.06|112.86|0
1633690820000|2021-10-08 11:00:20|115.12|112.92|115.06|112.86|115.12|112.92|115.06|112.86|0
1633690830000|2021-10-08 11:00:30|114.99|112.79|115.06|112.86|115.06|112.86|114.99|112.79|0
1633690840000|2021-10-08 11:00:40|114.99|112.79|114.99|112.79|114.99|112.79|114.99|112.79|0
1633690850000|2021-10-08 11:00:50|114.93|112.73|114.87|112.67|114.93|112.73|114.87|112.67|0
1633690860000|2021-10-08 11:01:00|114.8|112.6|114.8|112.6|114.8|112.6|114.8|112.6|0
1633690870000|2021-10-08 11:01:10|114.87|112.67|114.84|112.64|114.87|112.67|114.84|112.64|0
1633690880000|2021-10-08 11:01:20|114.8|112.6|114.74|112.54|114.87|112.67|114.74|112.54|0
1633690890000|2021-10-08 11:01:30|114.8|112.6|114.8|112.6|114.8|112.6|114.8|112.6|0
1633690940000|2021-10-08 11:02:20|114.93|112.73|114.93|112.73|114.93|112.73|114.93|112.73|0
1633690950000|2021-10-08 11:02:30|114.87|112.67|114.87|112.67|114.87|112.67|114.87|112.67|0
1633690960000|2021-10-08 11:02:40|114.8|112.6|114.8|112.6|114.8|112.6|114.8|112.6|0
1633690970000|2021-10-08 11:02:50|114.74|112.54|114.58|112.38|114.74|112.54|114.58|112.38|0
1633690980000|2021-10-08 11:03:00|114.61|112.41|114.61|112.41|114.61|112.41|114.61|112.41|0
1633690990000|2021-10-08 11:03:10|114.55|112.35|114.55|112.35|114.55|112.35|114.55|112.35|0
1633691000000|2021-10-08 11:03:20|114.49|112.29|114.65|112.45|114.68|112.48|114.49|112.29|0
1633691010000|2021-10-08 11:03:30|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1633691020000|2021-10-08 11:03:40|114.61|112.41|114.61|112.41|114.68|112.48|114.61|112.41|0
1633691030000|2021-10-08 11:03:50|114.55|112.35|114.52|112.32|114.55|112.35|114.52|112.32|0
1633691040000|2021-10-08 11:04:00|114.49|112.29|114.55|112.35|114.55|112.35|114.49|112.29|0
1633691060000|2021-10-08 11:04:20|114.61|112.41|114.55|112.35|114.61|112.41|114.55|112.35|0
1633691070000|2021-10-08 11:04:30|114.49|112.29|114.49|112.29|114.49|112.29|114.42|112.22|0
1633691090000|2021-10-08 11:04:50|114.55|112.35|114.55|112.35|114.55|112.35|114.55|112.35|0
1633691100000|2021-10-08 11:05:00|114.49|112.29|114.45|112.25|114.49|112.29|114.42|112.22|0
1633691110000|2021-10-08 11:05:10|114.49|112.29|114.42|112.22|114.49|112.29|114.42|112.22|0
1633691120000|2021-10-08 11:05:20|114.48|112.28|114.42|112.22|114.48|112.28|114.42|112.22|0
1633691130000|2021-10-08 11:05:30|114.36|112.16|114.42|112.22|114.42|112.22|114.36|112.16|0
1633691140000|2021-10-08 11:05:40|114.48|112.28|114.55|112.35|114.55|112.35|114.48|112.28|0
1633691160000|2021-10-08 11:06:00|114.61|112.41|114.61|112.41|114.61|112.41|114.61|112.41|0
1633691170000|2021-10-08 11:06:10|114.67|112.47|114.61|112.41|114.67|112.47|114.61|112.41|0
1633691180000|2021-10-08 11:06:20|114.58|112.38|114.58|112.38|114.58|112.38|114.58|112.38|0
1633691190000|2021-10-08 11:06:30|114.61|112.41|114.55|112.35|114.61|112.41|114.55|112.35|0
1633691200000|2021-10-08 11:06:40|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1633691210000|2021-10-08 11:06:50|114.55|112.35|114.55|112.35|114.55|112.35|114.55|112.35|0
1633691220000|2021-10-08 11:07:00|114.61|112.41|114.61|112.41|114.61|112.41|114.61|112.41|0
1633691230000|2021-10-08 11:07:10|114.55|112.35|114.55|112.35|114.55|112.35|114.55|112.35|0
1633691240000|2021-10-08 11:07:20|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1633691250000|2021-10-08 11:07:30|114.55|112.35|114.48|112.28|114.55|112.35|114.48|112.28|0
1633691270000|2021-10-08 11:07:50|114.55|112.35|114.55|112.35|114.55|112.35|114.55|112.35|0
1633691290000|2021-10-08 11:08:10|114.52|112.32|114.36|112.16|114.52|112.32|114.36|112.16|0
1633691310000|2021-10-08 11:08:30|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1633691320000|2021-10-08 11:08:40|114.23|112.03|114.23|112.03|114.23|112.03|114.23|112.03|0
1633691330000|2021-10-08 11:08:50|114.17|111.97|114.23|112.03|114.23|112.03|114.17|111.97|0
1633691340000|2021-10-08 11:09:00|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1633691360000|2021-10-08 11:09:20|114.23|112.03|114.23|112.03|114.23|112.03|114.23|112.03|0
1633691370000|2021-10-08 11:09:30|114.2|112|114.17|111.97|114.2|112|114.1|111.9|0
1633691380000|2021-10-08 11:09:40|114.23|112.03|114.23|112.03|114.23|112.03|114.23|112.03|0
1633691390000|2021-10-08 11:09:50|114.17|111.97|114.23|112.03|114.23|112.03|114.17|111.97|0
1633691420000|2021-10-08 11:10:20|114.36|112.16|114.29|112.09|114.36|112.16|114.29|112.09|0
1633691430000|2021-10-08 11:10:30|114.36|112.16|114.36|112.16|114.36|112.16|114.36|112.16|0
1633691440000|2021-10-08 11:10:40|114.42|112.22|114.36|112.16|114.42|112.22|114.36|112.16|0
1633691450000|2021-10-08 11:10:50|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1633691460000|2021-10-08 11:11:00|114.36|112.16|114.42|112.22|114.42|112.22|114.36|112.16|0
1633691490000|2021-10-08 11:11:30|114.45|112.25|114.36|112.16|114.45|112.25|114.36|112.16|0
1633691500000|2021-10-08 11:11:40|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1633691510000|2021-10-08 11:11:50|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1633691520000|2021-10-08 11:12:00|114.42|112.22|114.36|112.16|114.42|112.22|114.36|112.16|0
1633691540000|2021-10-08 11:12:20|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1633691550000|2021-10-08 11:12:30|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1633691560000|2021-10-08 11:12:40|114.39|112.19|114.36|112.16|114.39|112.19|114.36|112.16|0
1633691570000|2021-10-08 11:12:50|114.35|112.15|114.35|112.15|114.35|112.15|114.35|112.15|0
1633691620000|2021-10-08 11:13:40|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1633691640000|2021-10-08 11:14:00|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1633691650000|2021-10-08 11:14:10|114.29|112.09|114.29|112.09|114.29|112.09|114.23|112.03|0
1633691670000|2021-10-08 11:14:30|114.23|112.03|114.23|112.03|114.23|112.03|114.23|112.03|0
1633691690000|2021-10-08 11:14:50|114.29|112.09|114.35|112.15|114.35|112.15|114.29|112.09|0
1633691700000|2021-10-08 11:15:00|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1633691720000|2021-10-08 11:15:20|114.42|112.22|114.45|112.25|114.45|112.25|114.42|112.22|0
1633691730000|2021-10-08 11:15:30|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1633691750000|2021-10-08 11:15:50|114.45|112.25|114.48|112.28|114.48|112.28|114.45|112.25|0
1633691760000|2021-10-08 11:16:00|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1633691770000|2021-10-08 11:16:10|114.48|112.28|114.42|112.22|114.48|112.28|114.42|112.22|0
1633691790000|2021-10-08 11:16:30|114.35|112.15|114.35|112.15|114.35|112.15|114.35|112.15|0
1633691800000|2021-10-08 11:16:40|114.32|112.12|114.35|112.15|114.35|112.15|114.32|112.12|0
1633691810000|2021-10-08 11:16:50|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1633691830000|2021-10-08 11:17:10|114.23|112.03|114.23|112.03|114.23|112.03|114.23|112.03|0
1633691840000|2021-10-08 11:17:20|114.26|112.06|114.29|112.09|114.29|112.09|114.26|112.06|0
1633691860000|2021-10-08 11:17:40|114.16|111.96|114.29|112.09|114.29|112.09|114.16|111.96|0
1633691870000|2021-10-08 11:17:50|114.23|112.03|114.23|112.03|114.23|112.03|114.23|112.03|0
1633691880000|2021-10-08 11:18:00|114.29|112.09|114.26|112.06|114.29|112.09|114.26|112.06|0
1633691890000|2021-10-08 11:18:10|114.29|112.09|114.23|112.03|114.29|112.09|114.23|112.03|0
1633691900000|2021-10-08 11:18:20|114.16|111.96|114.16|111.96|114.16|111.96|114.16|111.96|0
1633691910000|2021-10-08 11:18:30|114.23|112.03|114.23|112.03|114.23|112.03|114.23|112.03|0
1633691920000|2021-10-08 11:18:40|114.16|111.96|114.1|111.9|114.16|111.96|114.1|111.9|0
1633691930000|2021-10-08 11:18:50|114.04|111.84|114.07|111.87|114.07|111.87|114.04|111.84|0
1633691940000|2021-10-08 11:19:00|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1633691950000|2021-10-08 11:19:10|114.04|111.84|114.04|111.84|114.07|111.87|114.04|111.84|0
1633691960000|2021-10-08 11:19:20|114.1|111.9|114.16|111.96|114.16|111.96|114.1|111.9|0
1633691970000|2021-10-08 11:19:30|114.23|112.03|114.23|112.03|114.23|112.03|114.23|112.03|0
1633691980000|2021-10-08 11:19:40|114.2|112|114.16|111.96|114.2|112|114.16|111.96|0
1633691990000|2021-10-08 11:19:50|114.1|111.9|114.13|111.93|114.13|111.93|114.1|111.9|0
1633692000000|2021-10-08 11:20:00|114.16|111.96|114.16|111.96|114.16|111.96|114.13|111.93|0
1633692020000|2021-10-08 11:20:20|114.23|112.03|114.23|112.03|114.29|112.09|114.23|112.03|0
1633692030000|2021-10-08 11:20:30|114.22|112.02|114.22|112.02|114.22|112.02|114.22|112.02|0
1633692050000|2021-10-08 11:20:50|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1633692060000|2021-10-08 11:21:00|114.26|112.06|114.29|112.09|114.29|112.09|114.26|112.06|0
1633692070000|2021-10-08 11:21:10|114.32|112.12|114.29|112.09|114.32|112.12|114.29|112.09|0
1633692090000|2021-10-08 11:21:30|114.35|112.15|114.35|112.15|114.35|112.15|114.35|112.15|0
1633692100000|2021-10-08 11:21:40|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1633692110000|2021-10-08 11:21:50|114.1|111.9|113.97|111.77|114.1|111.9|113.97|111.77|0
1633692120000|2021-10-08 11:22:00|114.04|111.84|114|111.8|114.04|111.84|113.97|111.77|0
1633692130000|2021-10-08 11:22:10|113.97|111.77|114.1|111.9|114.1|111.9|113.97|111.77|0
1633692140000|2021-10-08 11:22:20|114.16|111.96|114.03|111.83|114.16|111.96|114.03|111.83|0
1633692150000|2021-10-08 11:22:30|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1633692160000|2021-10-08 11:22:40|114.07|111.87|114.16|111.96|114.16|111.96|114.07|111.87|0
1633692170000|2021-10-08 11:22:50|114.1|111.9|114.13|111.93|114.13|111.93|114.1|111.9|0
1633692180000|2021-10-08 11:23:00|114.16|111.96|114.03|111.83|114.16|111.96|114.03|111.83|0
1633692210000|2021-10-08 11:23:30|114.07|111.87|114.1|111.9|114.1|111.9|114.07|111.87|0
1633692220000|2021-10-08 11:23:40|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1633692240000|2021-10-08 11:24:00|114.03|111.83|114.16|111.96|114.16|111.96|114.03|111.83|0
1633692250000|2021-10-08 11:24:10|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1633692260000|2021-10-08 11:24:20|114.16|111.96|114.13|111.93|114.16|111.96|114.13|111.93|0
1633692270000|2021-10-08 11:24:30|114.1|111.9|113.97|111.77|114.1|111.9|113.97|111.77|0
1633692280000|2021-10-08 11:24:40|113.91|111.71|113.91|111.71|113.91|111.71|113.91|111.71|0
1633692290000|2021-10-08 11:24:50|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1633692300000|2021-10-08 11:25:00|113.91|111.71|113.91|111.71|113.91|111.71|113.91|111.71|0
1633692310000|2021-10-08 11:25:10|113.97|111.77|113.91|111.71|113.97|111.77|113.91|111.71|0
1633692320000|2021-10-08 11:25:20|113.94|111.74|113.97|111.77|113.97|111.77|113.94|111.74|0
1633692330000|2021-10-08 11:25:30|114|111.8|114.03|111.83|114.03|111.83|114|111.8|0
1633692340000|2021-10-08 11:25:40|114.1|111.9|114.1|111.9|114.1|111.9|114.07|111.87|0
1633692350000|2021-10-08 11:25:50|114.03|111.83|114.03|111.83|114.1|111.9|114.03|111.83|0
1633692360000|2021-10-08 11:26:00|113.97|111.77|114.1|111.9|114.1|111.9|113.97|111.77|0
1633692370000|2021-10-08 11:26:10|114.03|111.83|114.03|111.83|114.07|111.87|114.03|111.83|0
1633692380000|2021-10-08 11:26:20|114.1|111.9|114.07|111.87|114.1|111.9|114.07|111.87|0
1633692390000|2021-10-08 11:26:30|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1633692400000|2021-10-08 11:26:40|113.91|111.71|113.97|111.77|113.97|111.77|113.91|111.71|0
1633692410000|2021-10-08 11:26:50|113.91|111.71|113.91|111.71|113.91|111.71|113.91|111.71|0
1633692430000|2021-10-08 11:27:10|113.84|111.64|113.91|111.71|113.91|111.71|113.84|111.64|0
1633692440000|2021-10-08 11:27:20|113.84|111.64|113.91|111.71|113.91|111.71|113.84|111.64|0
1633692450000|2021-10-08 11:27:30|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1633692480000|2021-10-08 11:28:00|114.03|111.83|113.97|111.77|114.03|111.83|113.97|111.77|0
1633692500000|2021-10-08 11:28:20|114.03|111.83|114|111.8|114.03|111.83|113.97|111.77|0
1633692510000|2021-10-08 11:28:30|114.03|111.83|114.03|111.83|114.03|111.83|113.97|111.77|0
1633692530000|2021-10-08 11:28:50|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1633692570000|2021-10-08 11:29:30|113.91|111.71|113.91|111.71|113.91|111.71|113.91|111.71|0
1633692600000|2021-10-08 11:30:00|113.88|111.68|113.84|111.64|113.91|111.71|113.84|111.64|0
1633692610000|2021-10-08 11:30:10|113.78|111.58|114.03|111.83|114.09|111.89|113.78|111.58|0
1633692630000|2021-10-08 11:30:30|114.09|111.89|114.03|111.83|114.09|111.89|114.03|111.83|0
1633692650000|2021-10-08 11:30:50|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1633692660000|2021-10-08 11:31:00|114|111.8|113.97|111.77|114|111.8|113.97|111.77|0
1633692670000|2021-10-08 11:31:10|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1633692680000|2021-10-08 11:31:20|114.09|111.89|114.09|111.89|114.09|111.89|114.09|111.89|0
1633692690000|2021-10-08 11:31:30|114.06|111.86|114.09|111.89|114.09|111.89|114.03|111.83|0
1633692720000|2021-10-08 11:32:00|114.16|111.96|114.09|111.89|114.16|111.96|114.09|111.89|0
1633692730000|2021-10-08 11:32:10|114.13|111.93|114.16|111.96|114.16|111.96|114.09|111.89|0
1633692750000|2021-10-08 11:32:30|114.22|112.02|114.22|112.02|114.22|112.02|114.22|112.02|0
1633692760000|2021-10-08 11:32:40|114.28|112.08|114.28|112.08|114.28|112.08|114.28|112.08|0
1633692770000|2021-10-08 11:32:50|114.35|112.15|114.35|112.15|114.35|112.15|114.35|112.15|0
1633692780000|2021-10-08 11:33:00|114.28|112.08|114.25|112.05|114.28|112.08|114.25|112.05|0
1633692790000|2021-10-08 11:33:10|114.28|112.08|114.22|112.02|114.28|112.08|114.22|112.02|0
1633692820000|2021-10-08 11:33:40|114.28|112.08|114.35|112.15|114.35|112.15|114.25|112.05|0
1633692830000|2021-10-08 11:33:50|114.31|112.11|114.34|112.14|114.35|112.15|114.31|112.11|0
1633692840000|2021-10-08 11:34:00|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1633692860000|2021-10-08 11:34:20|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1633692880000|2021-10-08 11:34:40|114.47|112.27|114.53|112.33|114.53|112.33|114.47|112.27|0
1633692900000|2021-10-08 11:35:00|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1633692910000|2021-10-08 11:35:10|114.44|112.24|114.41|112.21|114.44|112.24|114.41|112.21|0
1633692920000|2021-10-08 11:35:20|114.44|112.24|114.47|112.27|114.47|112.27|114.44|112.24|0
1633692930000|2021-10-08 11:35:30|114.5|112.3|114.47|112.27|114.5|112.3|114.47|112.27|0
1633692990000|2021-10-08 11:36:30|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1633693010000|2021-10-08 11:36:50|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1633693020000|2021-10-08 11:37:00|114.53|112.33|114.47|112.27|114.53|112.33|114.47|112.27|0
1633693030000|2021-10-08 11:37:10|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1633693040000|2021-10-08 11:37:20|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1633693060000|2021-10-08 11:37:40|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1633693090000|2021-10-08 11:38:10|114.47|112.27|114.53|112.33|114.53|112.33|114.47|112.27|0
1633693100000|2021-10-08 11:38:20|114.6|112.4|114.6|112.4|114.6|112.4|114.6|112.4|0
1633693110000|2021-10-08 11:38:30|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1633693150000|2021-10-08 11:39:10|114.57|112.37|114.53|112.33|114.57|112.37|114.53|112.33|0
1633693180000|2021-10-08 11:39:40|114.5|112.3|114.47|112.27|114.53|112.33|114.47|112.27|0
1633693190000|2021-10-08 11:39:50|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1633693210000|2021-10-08 11:40:10|114.59|112.39|114.59|112.39|114.59|112.39|114.59|112.39|0
1633693220000|2021-10-08 11:40:20|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1633693230000|2021-10-08 11:40:30|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1633693240000|2021-10-08 11:40:40|114.4|112.2|114.47|112.27|114.47|112.27|114.4|112.2|0
1633693260000|2021-10-08 11:41:00|114.4|112.2|114.28|112.08|114.4|112.2|114.28|112.08|0
1633693270000|2021-10-08 11:41:10|114.34|112.14|114.34|112.14|114.34|112.14|114.34|112.14|0
1633693280000|2021-10-08 11:41:20|114.31|112.11|114.34|112.14|114.34|112.14|114.31|112.11|0
1633693290000|2021-10-08 11:41:30|114.4|112.2|114.4|112.2|114.4|112.2|114.4|112.2|0
1633693300000|2021-10-08 11:41:40|114.34|112.14|114.34|112.14|114.34|112.14|114.34|112.14|0
1633693310000|2021-10-08 11:41:50|114.4|112.2|114.34|112.14|114.4|112.2|114.34|112.14|0
1633693320000|2021-10-08 11:42:00|114.28|112.08|114.4|112.2|114.4|112.2|114.28|112.08|0
1633693330000|2021-10-08 11:42:10|114.37|112.17|114.34|112.14|114.4|112.2|114.34|112.14|0
1633693340000|2021-10-08 11:42:20|114.4|112.2|114.34|112.14|114.4|112.2|114.34|112.14|0
1633693350000|2021-10-08 11:42:30|114.4|112.2|114.4|112.2|114.4|112.2|114.4|112.2|0
1633693370000|2021-10-08 11:42:50|114.47|112.27|114.47|112.27|114.47|112.27|114.44|112.24|0
1633693380000|2021-10-08 11:43:00|114.4|112.2|114.44|112.24|114.44|112.24|114.4|112.2|0
1633693390000|2021-10-08 11:43:10|114.47|112.27|114.4|112.2|114.47|112.27|114.4|112.2|0
1633693410000|2021-10-08 11:43:30|114.34|112.14|114.28|112.08|114.34|112.14|114.28|112.08|0
1633693420000|2021-10-08 11:43:40|114.25|112.05|114.28|112.08|114.28|112.08|114.25|112.05|0
1633693430000|2021-10-08 11:43:50|114.34|112.14|114.4|112.2|114.4|112.2|114.34|112.14|0
1633693440000|2021-10-08 11:44:00|114.47|112.27|114.47|112.27|114.53|112.33|114.47|112.27|0
1633693450000|2021-10-08 11:44:10|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1633693470000|2021-10-08 11:44:30|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1633693480000|2021-10-08 11:44:40|114.5|112.3|114.47|112.27|114.5|112.3|114.47|112.27|0
1633693500000|2021-10-08 11:45:00|114.44|112.24|114.47|112.27|114.47|112.27|114.44|112.24|0
1633693510000|2021-10-08 11:45:10|114.4|112.2|114.4|112.2|114.4|112.2|114.4|112.2|0
1633693520000|2021-10-08 11:45:20|114.44|112.24|114.44|112.24|114.44|112.24|114.44|112.24|0
1633693530000|2021-10-08 11:45:30|114.47|112.27|114.47|112.27|114.47|112.27|114.44|112.24|0
1633693540000|2021-10-08 11:45:40|114.4|112.2|114.4|112.2|114.4|112.2|114.4|112.2|0
1633693570000|2021-10-08 11:46:10|114.47|112.27|114.53|112.33|114.53|112.33|114.47|112.27|0
1633693580000|2021-10-08 11:46:20|114.59|112.39|114.59|112.39|114.59|112.39|114.59|112.39|0
1633693590000|2021-10-08 11:46:30|114.53|112.33|114.47|112.27|114.53|112.33|114.47|112.27|0
1633693600000|2021-10-08 11:46:40|114.4|112.2|114.34|112.14|114.4|112.2|114.34|112.14|0
1633693630000|2021-10-08 11:47:10|114.28|112.08|114.28|112.08|114.28|112.08|114.28|112.08|0
1633693640000|2021-10-08 11:47:20|114.31|112.11|114.34|112.14|114.34|112.14|114.31|112.11|0
1633693660000|2021-10-08 11:47:40|114.37|112.17|114.4|112.2|114.4|112.2|114.37|112.17|0
1633693670000|2021-10-08 11:47:50|114.34|112.14|114.34|112.14|114.34|112.14|114.34|112.14|0
1633693700000|2021-10-08 11:48:20|114.31|112.11|114.31|112.11|114.31|112.11|114.31|112.11|0
1633693710000|2021-10-08 11:48:30|114.34|112.14|114.4|112.2|114.4|112.2|114.34|112.14|0
1633693720000|2021-10-08 11:48:40|114.37|112.17|114.4|112.2|114.4|112.2|114.37|112.17|0
1633693740000|2021-10-08 11:49:00|114.34|112.14|114.4|112.2|114.4|112.2|114.34|112.14|0
1633693750000|2021-10-08 11:49:10|114.37|112.17|114.34|112.14|114.37|112.17|114.34|112.14|0
1633693770000|2021-10-08 11:49:30|114.27|112.07|114.27|112.07|114.27|112.07|114.27|112.07|0
1633693780000|2021-10-08 11:49:40|114.21|112.01|114.27|112.07|114.27|112.07|114.21|112.01|0
1633693790000|2021-10-08 11:49:50|114.24|112.04|114.27|112.07|114.27|112.07|114.24|112.04|0
1633693810000|2021-10-08 11:50:10|114.21|112.01|114.27|112.07|114.27|112.07|114.21|112.01|0
1633693880000|2021-10-08 11:51:20|114.21|112.01|114.27|112.07|114.27|112.07|114.21|112.01|0
1633693910000|2021-10-08 11:51:50|114.21|112.01|114.21|112.01|114.21|112.01|114.21|112.01|0
1633693920000|2021-10-08 11:52:00|114.27|112.07|114.27|112.07|114.27|112.07|114.27|112.07|0
1633693930000|2021-10-08 11:52:10|114.21|112.01|114.21|112.01|114.21|112.01|114.15|111.95|0
1633693940000|2021-10-08 11:52:20|114.18|111.98|114.21|112.01|114.21|112.01|114.15|111.95|0
1633693960000|2021-10-08 11:52:40|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1633693970000|2021-10-08 11:52:50|114.21|112.01|114.27|112.07|114.27|112.07|114.21|112.01|0
1633693980000|2021-10-08 11:53:00|114.24|112.04|114.46|112.26|114.46|112.26|114.24|112.04|0
1633694080000|2021-10-08 11:54:40|114.4|112.2|114.46|112.26|114.46|112.26|114.4|112.2|0
1633694090000|2021-10-08 11:54:50|114.4|112.2|114.4|112.2|114.4|112.2|114.4|112.2|0
1633694170000|2021-10-08 11:56:10|114.46|112.26|114.46|112.26|114.46|112.26|114.46|112.26|0
1633694180000|2021-10-08 11:56:20|114.33|112.13|114.33|112.13|114.33|112.13|114.33|112.13|0
1633694200000|2021-10-08 11:56:40|114.27|112.07|114.21|112.01|114.27|112.07|114.21|112.01|0
1633694210000|2021-10-08 11:56:50|114.14|111.94|114.21|112.01|114.21|112.01|114.14|111.94|0
1633694220000|2021-10-08 11:57:00|114.27|112.07|114.27|112.07|114.27|112.07|114.21|112.01|0
1633694230000|2021-10-08 11:57:10|114.21|112.01|114.33|112.13|114.33|112.13|114.21|112.01|0
1633694240000|2021-10-08 11:57:20|114.4|112.2|114.4|112.2|114.4|112.2|114.4|112.2|0
1633694260000|2021-10-08 11:57:40|114.33|112.13|114.33|112.13|114.33|112.13|114.33|112.13|0
1633694270000|2021-10-08 11:57:50|114.4|112.2|114.4|112.2|114.4|112.2|114.33|112.13|0
1633694280000|2021-10-08 11:58:00|114.33|112.13|114.33|112.13|114.33|112.13|114.33|112.13|0
1633694290000|2021-10-08 11:58:10|114.4|112.2|114.4|112.2|114.4|112.2|114.4|112.2|0
1633694300000|2021-10-08 11:58:20|114.33|112.13|114.33|112.13|114.33|112.13|114.33|112.13|0
1633694310000|2021-10-08 11:58:30|114.37|112.17|114.4|112.2|114.4|112.2|114.37|112.17|0
1633694340000|2021-10-08 11:59:00|114.33|112.13|114.4|112.2|114.4|112.2|114.33|112.13|0
1633694420000|2021-10-08 12:00:20|114.43|112.23|114.46|112.26|114.46|112.26|114.43|112.23|0
1633694430000|2021-10-08 12:00:30|114.52|112.32|114.52|112.32|114.52|112.32|114.52|112.32|0
1633694450000|2021-10-08 12:00:50|114.46|112.26|114.52|112.32|114.52|112.32|114.46|112.26|0
1633694480000|2021-10-08 12:01:20|114.58|112.38|114.58|112.38|114.58|112.38|114.58|112.38|0
1633694490000|2021-10-08 12:01:30|114.52|112.32|114.46|112.26|114.52|112.32|114.46|112.26|0
1633694530000|2021-10-08 12:02:10|114.39|112.19|114.46|112.26|114.46|112.26|114.33|112.13|0
1633694610000|2021-10-08 12:03:30|114.33|112.13|114.33|112.13|114.33|112.13|114.33|112.13|0
1633694620000|2021-10-08 12:03:40|114.27|112.07|114.33|112.13|114.33|112.13|114.27|112.07|0
1633694630000|2021-10-08 12:03:50|114.39|112.19|114.46|112.26|114.46|112.26|114.39|112.19|0
1633694650000|2021-10-08 12:04:10|114.39|112.19|114.39|112.19|114.39|112.19|114.39|112.19|0
1633694680000|2021-10-08 12:04:40|114.46|112.26|114.52|112.32|114.52|112.32|114.46|112.26|0
1633694690000|2021-10-08 12:04:50|114.58|112.38|114.58|112.38|114.58|112.38|114.58|112.38|0
1633694700000|2021-10-08 12:05:00|114.65|112.45|114.52|112.32|114.65|112.45|114.52|112.32|0
1633694710000|2021-10-08 12:05:10|114.58|112.38|114.65|112.45|114.65|112.45|114.58|112.38|0
1633694720000|2021-10-08 12:05:20|114.52|112.32|114.46|112.26|114.52|112.32|114.46|112.26|0
1633694740000|2021-10-08 12:05:40|114.39|112.19|114.39|112.19|114.39|112.19|114.39|112.19|0
1633694760000|2021-10-08 12:06:00|114.33|112.13|114.33|112.13|114.33|112.13|114.33|112.13|0
1633694770000|2021-10-08 12:06:10|114.39|112.19|114.39|112.19|114.39|112.19|114.39|112.19|0
1633694780000|2021-10-08 12:06:20|114.33|112.13|114.39|112.19|114.39|112.19|114.33|112.13|0
1633694790000|2021-10-08 12:06:30|114.46|112.26|114.46|112.26|114.52|112.32|114.46|112.26|0
1633694860000|2021-10-08 12:07:40|114.52|112.32|114.46|112.26|114.52|112.32|114.46|112.26|0
1633694900000|2021-10-08 12:08:20|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1633694930000|2021-10-08 12:08:50|114.52|112.32|114.52|112.32|114.52|112.32|114.52|112.32|0
1633694950000|2021-10-08 12:09:10|114.58|112.38|114.58|112.38|114.58|112.38|114.58|112.38|0
1633694960000|2021-10-08 12:09:20|114.61|112.41|114.52|112.32|114.61|112.41|114.52|112.32|0
1633694990000|2021-10-08 12:09:50|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1633695000000|2021-10-08 12:10:00|114.52|112.32|114.52|112.32|114.52|112.32|114.52|112.32|0
1633695050000|2021-10-08 12:10:50|114.58|112.38|114.58|112.38|114.58|112.38|114.58|112.38|0
1633695070000|2021-10-08 12:11:10|114.64|112.44|114.52|112.32|114.64|112.44|114.52|112.32|0
1633695080000|2021-10-08 12:11:20|114.45|112.25|114.39|112.19|114.45|112.25|114.39|112.19|0
1633695090000|2021-10-08 12:11:30|114.45|112.25|114.52|112.32|114.52|112.32|114.45|112.25|0
1633695120000|2021-10-08 12:12:00|114.58|112.38|114.52|112.32|114.64|112.44|114.52|112.32|0
1633695140000|2021-10-08 12:12:20|114.45|112.25|114.52|112.32|114.52|112.32|114.45|112.25|0
1633695160000|2021-10-08 12:12:40|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1633695180000|2021-10-08 12:13:00|114.39|112.19|114.39|112.19|114.39|112.19|114.39|112.19|0
1633695190000|2021-10-08 12:13:10|114.45|112.25|114.39|112.19|114.45|112.25|114.39|112.19|0
1633695200000|2021-10-08 12:13:20|114.45|112.25|114.52|112.32|114.52|112.32|114.45|112.25|0
1633695240000|2021-10-08 12:14:00|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1633695270000|2021-10-08 12:14:30|114.39|112.19|114.33|112.13|114.39|112.19|114.33|112.13|0
1633695280000|2021-10-08 12:14:40|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1633695290000|2021-10-08 12:14:50|114.33|112.13|114.33|112.13|114.33|112.13|114.33|112.13|0
1633695320000|2021-10-08 12:15:20|114.14|111.94|114.26|112.06|114.26|112.06|114.14|111.94|0
1633695330000|2021-10-08 12:15:30|114.33|112.13|114.33|112.13|114.39|112.19|114.33|112.13|0
1633695350000|2021-10-08 12:15:50|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1633695380000|2021-10-08 12:16:20|114.39|112.19|114.32|112.12|114.39|112.19|114.32|112.12|0
1633695390000|2021-10-08 12:16:30|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1633695400000|2021-10-08 12:16:40|114.2|112|114.2|112|114.26|112.06|114.2|112|0
1633695410000|2021-10-08 12:16:50|114.26|112.06|114.2|112|114.26|112.06|114.2|112|0
1633695470000|2021-10-08 12:17:50|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1633695490000|2021-10-08 12:18:10|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1633695500000|2021-10-08 12:18:20|114.39|112.19|114.39|112.19|114.39|112.19|114.39|112.19|0
1633695510000|2021-10-08 12:18:30|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1633695520000|2021-10-08 12:18:40|114.39|112.19|114.39|112.19|114.39|112.19|114.39|112.19|0
1633695530000|2021-10-08 12:18:50|114.45|112.25|114.39|112.19|114.45|112.25|114.39|112.19|0
1633695540000|2021-10-08 12:19:00|114.32|112.12|114.26|112.06|114.39|112.19|114.26|112.06|0
1633695550000|2021-10-08 12:19:10|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1633695560000|2021-10-08 12:19:20|114.39|112.19|114.32|112.12|114.39|112.19|114.32|112.12|0
1633695580000|2021-10-08 12:19:40|114.2|112|114.2|112|114.2|112|114.2|112|0
1633695590000|2021-10-08 12:19:50|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1633695610000|2021-10-08 12:20:10|114.07|111.87|114.01|111.81|114.07|111.87|114.01|111.81|0
1633695630000|2021-10-08 12:20:30|113.88|111.68|113.88|111.68|113.88|111.68|113.88|111.68|0
1633695640000|2021-10-08 12:20:40|113.82|111.62|113.82|111.62|113.82|111.62|113.82|111.62|0
1633695660000|2021-10-08 12:21:00|113.76|111.56|113.69|111.49|113.76|111.56|113.69|111.49|0
1633695670000|2021-10-08 12:21:10|113.76|111.56|113.76|111.56|113.82|111.62|113.76|111.56|0
1633695680000|2021-10-08 12:21:20|113.69|111.49|113.69|111.49|113.76|111.56|113.69|111.49|0
1633695690000|2021-10-08 12:21:30|113.63|111.43|113.63|111.43|113.63|111.43|113.63|111.43|0
1633695700000|2021-10-08 12:21:40|113.69|111.49|113.75|111.55|113.75|111.55|113.69|111.49|0
1633695710000|2021-10-08 12:21:50|113.82|111.62|113.69|111.49|113.82|111.62|113.69|111.49|0
1633695720000|2021-10-08 12:22:00|113.75|111.55|113.69|111.49|113.75|111.55|113.69|111.49|0
1633695730000|2021-10-08 12:22:10|113.63|111.43|113.57|111.37|113.63|111.43|113.5|111.3|0
1633695740000|2021-10-08 12:22:20|113.44|111.24|113.5|111.3|113.5|111.3|113.44|111.24|0
1633695750000|2021-10-08 12:22:30|113.38|111.18|113.44|111.24|113.44|111.24|113.38|111.18|0
1633695760000|2021-10-08 12:22:40|113.5|111.3|113.47|111.27|113.5|111.3|113.44|111.24|0
1633695770000|2021-10-08 12:22:50|113.5|111.3|113.57|111.37|113.57|111.37|113.5|111.3|0
1633695780000|2021-10-08 12:23:00|113.5|111.3|113.57|111.37|113.57|111.37|113.5|111.3|0
1633695800000|2021-10-08 12:23:20|113.54|111.34|113.5|111.3|113.57|111.37|113.5|111.3|0
1633695810000|2021-10-08 12:23:30|113.57|111.37|113.57|111.37|113.57|111.37|113.57|111.37|0
1633695820000|2021-10-08 12:23:40|113.5|111.3|113.5|111.3|113.5|111.3|113.5|111.3|0
1633695830000|2021-10-08 12:23:50|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1633695840000|2021-10-08 12:24:00|113.44|111.24|113.44|111.24|113.44|111.24|113.38|111.18|0
1633695850000|2021-10-08 12:24:10|113.38|111.18|113.38|111.18|113.38|111.18|113.38|111.18|0
1633695860000|2021-10-08 12:24:20|113.31|111.11|113.38|111.18|113.38|111.18|113.31|111.11|0
1633695870000|2021-10-08 12:24:30|113.25|111.05|113.19|110.99|113.25|111.05|113.19|110.99|0
1633695880000|2021-10-08 12:24:40|113.13|110.93|113.06|110.86|113.13|110.93|113.06|110.86|0
1633695890000|2021-10-08 12:24:50|113|110.8|113|110.8|113|110.8|113|110.8|0
1633695900000|2021-10-08 12:25:00|112.97|110.77|113.19|110.99|113.19|110.99|112.94|110.74|0
1633695910000|2021-10-08 12:25:10|113.25|111.05|113.25|111.05|113.25|111.05|113.25|111.05|0
1633695930000|2021-10-08 12:25:30|113.19|110.99|113.25|111.05|113.25|111.05|113.19|110.99|0
1633695940000|2021-10-08 12:25:40|113.19|110.99|113.13|110.93|113.19|110.99|113.13|110.93|0
1633695950000|2021-10-08 12:25:50|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1633695980000|2021-10-08 12:26:20|113|110.8|113.06|110.86|113.06|110.86|113|110.8|0
1633695990000|2021-10-08 12:26:30|113|110.8|113|110.8|113|110.8|113|110.8|0
1633696000000|2021-10-08 12:26:40|113.06|110.86|113.12|110.92|113.12|110.92|113.06|110.86|0
1633696010000|2021-10-08 12:26:50|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1633696020000|2021-10-08 12:27:00|113.12|110.92|113|110.8|113.12|110.92|113|110.8|0
1633696030000|2021-10-08 12:27:10|113.06|110.86|113.06|110.86|113.06|110.86|113.06|110.86|0
1633696040000|2021-10-08 12:27:20|113|110.8|113|110.8|113|110.8|113|110.8|0
1633696050000|2021-10-08 12:27:30|112.75|110.55|112.69|110.49|112.81|110.61|112.69|110.49|0
1633696060000|2021-10-08 12:27:40|112.75|110.55|112.62|110.42|112.75|110.55|112.62|110.42|0
1633696070000|2021-10-08 12:27:50|112.5|110.3|112.5|110.3|112.5|110.3|112.5|110.3|0
1633696080000|2021-10-08 12:28:00|112.62|110.42|113.34|111.14|113.94|111.74|112.62|110.42|0
1633696090000|2021-10-08 12:28:10|113.5|111.3|113.41|111.21|113.5|111.3|113.22|111.02|0
1633696100000|2021-10-08 12:28:20|113.5|111.3|113.34|111.14|113.5|111.3|113.34|111.14|0
1633696110000|2021-10-08 12:28:30|113.5|111.3|113.25|111.05|113.5|111.3|113.25|111.05|0
1633696120000|2021-10-08 12:28:40|113.19|110.99|113.12|110.92|113.19|110.99|113.12|110.92|0
1633696130000|2021-10-08 12:28:50|113.06|110.86|113.06|110.86|113.06|110.86|113|110.8|0
1633696140000|2021-10-08 12:29:00|113.16|110.96|113.37|111.17|113.41|111.21|113.16|110.96|0
1633696150000|2021-10-08 12:29:10|113.28|111.08|113.25|111.05|113.28|111.08|113.25|111.05|0
1633696160000|2021-10-08 12:29:20|113.22|111.02|113.25|111.05|113.25|111.05|113.22|111.02|0
1633696170000|2021-10-08 12:29:30|113.31|111.11|113.5|111.3|113.5|111.3|113.31|111.11|0
1633696180000|2021-10-08 12:29:40|113.47|111.27|113.44|111.24|113.47|111.27|113.37|111.17|0
1633696190000|2021-10-08 12:29:50|113.41|111.21|113.44|111.24|113.44|111.24|113.41|111.21|0
1633696200000|2021-10-08 12:30:00|114.32|112.12|114.19|111.99|114.32|112.12|113.78|111.58|0
1633696210000|2021-10-08 12:30:10|114.13|111.93|115.94|113.74|115.94|113.74|114.13|111.93|0
1633696220000|2021-10-08 12:30:20|116.07|113.87|115.49|113.29|116.07|113.87|115.49|113.29|0
1633696230000|2021-10-08 12:30:30|115.08|112.88|115.78|113.58|115.78|113.58|115.08|112.88|0
1633696240000|2021-10-08 12:30:40|115.62|113.42|114.89|112.69|115.62|113.42|114.89|112.69|0
1633696250000|2021-10-08 12:30:50|114.54|112.34|113.97|111.77|114.54|112.34|113.78|111.58|0
1633696260000|2021-10-08 12:31:00|114.44|112.24|114.7|112.5|114.7|112.5|114.1|111.9|0
1633696270000|2021-10-08 12:31:10|114.63|112.43|114.32|112.12|114.63|112.43|114.32|112.12|0
1633696280000|2021-10-08 12:31:20|114|111.8|114.25|112.05|114.25|112.05|114|111.8|0
1633696290000|2021-10-08 12:31:30|114.29|112.09|114.44|112.24|114.44|112.24|114.29|112.09|0
1633696300000|2021-10-08 12:31:40|114.51|112.31|114.76|112.56|114.76|112.56|114.51|112.31|0
1633696310000|2021-10-08 12:31:50|114.82|112.62|114.67|112.47|114.89|112.69|114.67|112.47|0
1633696320000|2021-10-08 12:32:00|114.89|112.69|115.27|113.07|115.27|113.07|114.89|112.69|0
1633696330000|2021-10-08 12:32:10|115.33|113.13|115.78|113.58|115.78|113.58|115.33|113.13|0
1633696340000|2021-10-08 12:32:20|115.71|113.51|115.65|113.45|115.71|113.51|115.52|113.32|0
1633696350000|2021-10-08 12:32:30|115.84|113.64|115.71|113.51|116.03|113.83|115.71|113.51|0
1633696360000|2021-10-08 12:32:40|115.84|113.64|115.78|113.58|115.84|113.64|115.78|113.58|0
1633696370000|2021-10-08 12:32:50|115.84|113.64|116.03|113.83|116.03|113.83|115.84|113.64|0
1633696380000|2021-10-08 12:33:00|116.35|114.15|116.19|113.99|116.35|114.15|116.19|113.99|0
1633696390000|2021-10-08 12:33:10|116.55|114.35|116.87|114.67|116.87|114.67|116.42|114.22|0
1633696400000|2021-10-08 12:33:20|116.61|114.41|116.87|114.67|116.96|114.76|116.61|114.41|0
1633696410000|2021-10-08 12:33:30|116.93|114.73|117.12|114.92|117.25|115.05|116.93|114.73|0
1633696420000|2021-10-08 12:33:40|117|114.8|116.8|114.6|117|114.8|116.8|114.6|0
1633696430000|2021-10-08 12:33:50|117.12|114.92|117|114.8|117.12|114.92|117|114.8|0
1633696440000|2021-10-08 12:34:00|116.74|114.54|116.35|114.15|116.74|114.54|116.35|114.15|0
1633696450000|2021-10-08 12:34:10|116.42|114.22|115.9|113.7|116.42|114.22|115.9|113.7|0
1633696460000|2021-10-08 12:34:20|116.03|113.83|115.78|113.58|116.03|113.83|115.78|113.58|0
1633696470000|2021-10-08 12:34:30|115.71|113.51|115.9|113.7|115.9|113.7|115.71|113.51|0
1633696480000|2021-10-08 12:34:40|115.97|113.77|115.46|113.26|115.97|113.77|115.46|113.26|0
1633696490000|2021-10-08 12:34:50|115.52|113.32|115.52|113.32|115.52|113.32|115.52|113.32|0
1633696500000|2021-10-08 12:35:00|115.59|113.39|115.27|113.07|115.78|113.58|115.27|113.07|0
1633696510000|2021-10-08 12:35:10|115.33|113.13|115.01|112.81|115.33|113.13|115.01|112.81|0
1633696520000|2021-10-08 12:35:20|114.89|112.69|114.95|112.75|115.08|112.88|114.89|112.69|0
1633696530000|2021-10-08 12:35:30|115.2|113|115.2|113|115.27|113.07|115.14|112.94|0
1633696540000|2021-10-08 12:35:40|115.14|112.94|115.01|112.81|115.14|112.94|115.01|112.81|0
1633696550000|2021-10-08 12:35:50|114.89|112.69|115.01|112.81|115.01|112.81|114.82|112.62|0
1633696560000|2021-10-08 12:36:00|115.08|112.88|115.14|112.94|115.2|113|115.08|112.88|0
1633696570000|2021-10-08 12:36:10|115.2|113|115.14|112.94|115.2|113|115.14|112.94|0
1633696580000|2021-10-08 12:36:20|115.08|112.88|115.2|113|115.2|113|115.08|112.88|0
1633696590000|2021-10-08 12:36:30|114.95|112.75|114.82|112.62|114.95|112.75|114.82|112.62|0
1633696600000|2021-10-08 12:36:40|114.76|112.56|114.63|112.43|114.88|112.68|114.63|112.43|0
1633696610000|2021-10-08 12:36:50|114.38|112.18|114.44|112.24|114.5|112.3|114.38|112.18|0
1633696620000|2021-10-08 12:37:00|114.32|112.12|114.06|111.86|114.32|112.12|114.06|111.86|0
1633696630000|2021-10-08 12:37:10|114.16|111.96|114.31|112.11|114.31|112.11|114.16|111.96|0
1633696640000|2021-10-08 12:37:20|114.06|111.86|114.19|111.99|114.19|111.99|114.06|111.86|0
1633696650000|2021-10-08 12:37:30|114.06|111.86|114.19|111.99|114.19|111.99|114.06|111.86|0
1633696660000|2021-10-08 12:37:40|113.68|111.48|113.68|111.48|113.68|111.48|113.5|111.3|0
1633696670000|2021-10-08 12:37:50|113.56|111.36|113.12|110.92|113.56|111.36|113.12|110.92|0
1633696680000|2021-10-08 12:38:00|113.18|110.98|112.99|110.79|113.24|111.04|112.99|110.79|0
1633696690000|2021-10-08 12:38:10|112.87|110.67|112.81|110.61|113.06|110.86|112.81|110.61|0
1633696700000|2021-10-08 12:38:20|112.68|110.48|111.93|109.73|112.68|110.48|111.93|109.73|0
1633696710000|2021-10-08 12:38:30|112.06|109.86|111.87|109.67|112.06|109.86|111.87|109.67|0
1633696720000|2021-10-08 12:38:40|112.31|110.11|112.25|110.05|112.31|110.11|112.18|109.98|0
1633696730000|2021-10-08 12:38:50|112.06|109.86|112.18|109.98|112.18|109.98|111.87|109.67|0
1633696740000|2021-10-08 12:39:00|112.25|110.05|112|109.8|112.25|110.05|112|109.8|0
1633696750000|2021-10-08 12:39:10|112.06|109.86|111.69|109.49|112.06|109.86|111.69|109.49|0
1633696760000|2021-10-08 12:39:20|111.38|109.18|111.19|108.99|111.38|109.18|111.19|108.99|0
1633696770000|2021-10-08 12:39:30|111.01|108.81|111.19|108.99|111.19|108.99|111.01|108.81|0
1633696780000|2021-10-08 12:39:40|111.13|108.93|111.13|108.93|111.13|108.93|111.07|108.87|0
1633696790000|2021-10-08 12:39:50|111.19|108.99|111.69|109.49|111.69|109.49|111.19|108.99|0
1633696800000|2021-10-08 12:40:00|111.62|109.42|111.75|109.55|111.75|109.55|111.56|109.36|0
1633696810000|2021-10-08 12:40:10|111.81|109.61|111.93|109.73|112.06|109.86|111.81|109.61|0
1633696820000|2021-10-08 12:40:20|112.24|110.04|112.56|110.36|112.56|110.36|112.24|110.04|0
1633696830000|2021-10-08 12:40:30|112.62|110.42|112.62|110.42|112.68|110.48|112.62|110.42|0
1633696840000|2021-10-08 12:40:40|112.37|110.17|112.71|110.51|112.71|110.51|112.37|110.17|0
1633696850000|2021-10-08 12:40:50|112.74|110.54|112.93|110.73|112.93|110.73|112.74|110.54|0
1633696860000|2021-10-08 12:41:00|112.87|110.67|112.81|110.61|112.93|110.73|112.81|110.61|0
1633696870000|2021-10-08 12:41:10|112.99|110.79|112.93|110.73|112.99|110.79|112.93|110.73|0
1633696880000|2021-10-08 12:41:20|112.87|110.67|112.56|110.36|112.87|110.67|112.56|110.36|0
1633696890000|2021-10-08 12:41:30|112.49|110.29|112.87|110.67|112.87|110.67|112.24|110.04|0
1633696900000|2021-10-08 12:41:40|112.81|110.61|112.99|110.79|112.99|110.79|112.81|110.61|0
1633696910000|2021-10-08 12:41:50|113.06|110.86|112.99|110.79|113.06|110.86|112.93|110.73|0
1633696920000|2021-10-08 12:42:00|112.87|110.67|112.87|110.67|112.87|110.67|112.74|110.54|0
1633696930000|2021-10-08 12:42:10|112.8|110.6|113.12|110.92|113.12|110.92|112.8|110.6|0
1633696940000|2021-10-08 12:42:20|113.18|110.98|113.18|110.98|113.24|111.04|113.18|110.98|0
1633696950000|2021-10-08 12:42:30|113.24|111.04|113.43|111.23|113.43|111.23|113.24|111.04|0
1633696960000|2021-10-08 12:42:40|113.49|111.29|113.56|111.36|113.56|111.36|113.49|111.29|0
1633696970000|2021-10-08 12:42:50|113.24|111.04|113.31|111.11|113.37|111.17|113.24|111.04|0
1633696980000|2021-10-08 12:43:00|113.24|111.04|113.05|110.85|113.31|111.11|113.05|110.85|0
1633696990000|2021-10-08 12:43:10|113.12|110.92|113.43|111.23|113.56|111.36|113.12|110.92|0
1633697000000|2021-10-08 12:43:20|113.62|111.42|113.81|111.61|113.81|111.61|113.62|111.42|0
1633697010000|2021-10-08 12:43:30|113.87|111.67|114.06|111.86|114.12|111.92|113.87|111.67|0
1633697020000|2021-10-08 12:43:40|114.44|112.24|114.5|112.3|114.5|112.3|114.37|112.17|0
1633697030000|2021-10-08 12:43:50|114.37|112.17|114.31|112.11|114.5|112.3|114.31|112.11|0
1633697040000|2021-10-08 12:44:00|114.25|112.05|114.06|111.86|114.25|112.05|114.06|111.86|0
1633697050000|2021-10-08 12:44:10|114.12|111.92|113.87|111.67|114.12|111.92|113.87|111.67|0
1633697060000|2021-10-08 12:44:20|113.93|111.73|113.93|111.73|114|111.8|113.81|111.61|0
1633697070000|2021-10-08 12:44:30|114|111.8|114.19|111.99|114.19|111.99|113.87|111.67|0
1633697080000|2021-10-08 12:44:40|114.31|112.11|114.19|111.99|114.31|112.11|114.19|111.99|0
1633697090000|2021-10-08 12:44:50|114.18|111.98|114.18|111.98|114.25|112.05|114.18|111.98|0
1633697100000|2021-10-08 12:45:00|114.25|112.05|113.87|111.67|114.25|112.05|113.78|111.58|0
1633697110000|2021-10-08 12:45:10|113.93|111.73|114.18|111.98|114.18|111.98|113.93|111.73|0
1633697120000|2021-10-08 12:45:20|114.12|111.92|114.25|112.05|114.25|112.05|114.12|111.92|0
1633697130000|2021-10-08 12:45:30|114.44|112.24|114.56|112.36|114.56|112.36|114.44|112.24|0
1633697140000|2021-10-08 12:45:40|114.63|112.43|114.69|112.49|114.69|112.49|114.56|112.36|0
1633697150000|2021-10-08 12:45:50|114.63|112.43|114.69|112.49|114.69|112.49|114.56|112.36|0
1633697160000|2021-10-08 12:46:00|114.56|112.36|114.28|112.08|114.56|112.36|114.28|112.08|0
1633697170000|2021-10-08 12:46:10|114.31|112.11|114.5|112.3|114.5|112.3|114.25|112.05|0
1633697180000|2021-10-08 12:46:20|114.56|112.36|114.63|112.43|114.69|112.49|114.56|112.36|0
1633697190000|2021-10-08 12:46:30|114.69|112.49|114.88|112.68|114.88|112.68|114.69|112.49|0
1633697200000|2021-10-08 12:46:40|114.69|112.49|114.69|112.49|114.75|112.55|114.69|112.49|0
1633697210000|2021-10-08 12:46:50|114.63|112.43|114.69|112.49|114.69|112.49|114.63|112.43|0
1633697220000|2021-10-08 12:47:00|114.88|112.68|114.88|112.68|114.94|112.74|114.79|112.59|0
1633697230000|2021-10-08 12:47:10|114.91|112.71|115.07|112.87|115.07|112.87|114.82|112.62|0
1633697240000|2021-10-08 12:47:20|115.13|112.93|115.13|112.93|115.2|113|115.13|112.93|0
1633697250000|2021-10-08 12:47:30|115.01|112.81|115.07|112.87|115.07|112.87|114.94|112.74|0
1633697260000|2021-10-08 12:47:40|115.2|113|115.13|112.93|115.2|113|115.13|112.93|0
1633697270000|2021-10-08 12:47:50|115.2|113|115.2|113|115.26|113.06|115.2|113|0
1633697280000|2021-10-08 12:48:00|115.26|113.06|115.71|113.51|115.77|113.57|115.26|113.06|0
1633697290000|2021-10-08 12:48:10|115.64|113.44|115.77|113.57|115.77|113.57|115.58|113.38|0
1633697300000|2021-10-08 12:48:20|115.87|113.67|115.83|113.63|115.87|113.67|115.83|113.63|0
1633697310000|2021-10-08 12:48:30|115.9|113.7|116.15|113.95|116.15|113.95|115.9|113.7|0
1633697320000|2021-10-08 12:48:40|116.28|114.08|116.22|114.02|116.28|114.08|116.22|114.02|0
1633697330000|2021-10-08 12:48:50|116.41|114.21|116.35|114.15|116.41|114.21|116.35|114.15|0
1633697340000|2021-10-08 12:49:00|116.41|114.21|116.03|113.83|116.47|114.27|116.03|113.83|0
1633697350000|2021-10-08 12:49:10|116.09|113.89|116.15|113.95|116.15|113.95|116.03|113.83|0
1633697360000|2021-10-08 12:49:20|116.41|114.21|116.41|114.21|116.41|114.21|116.35|114.15|0
1633697370000|2021-10-08 12:49:30|116.35|114.15|116.15|113.95|116.35|114.15|116.12|113.92|0
1633697380000|2021-10-08 12:49:40|116.09|113.89|116.22|114.02|116.28|114.08|116.09|113.89|0
1633697390000|2021-10-08 12:49:50|116.28|114.08|115.96|113.76|116.28|114.08|115.96|113.76|0
1633697400000|2021-10-08 12:50:00|116.09|113.89|115.9|113.7|116.09|113.89|115.9|113.7|0
1633697410000|2021-10-08 12:50:10|115.96|113.76|115.77|113.57|116.02|113.82|115.77|113.57|0
1633697420000|2021-10-08 12:50:20|115.71|113.51|115.58|113.38|115.71|113.51|115.58|113.38|0
1633697430000|2021-10-08 12:50:30|115.51|113.31|115.45|113.25|115.51|113.31|115.45|113.25|0
1633697440000|2021-10-08 12:50:40|115.39|113.19|115.39|113.19|115.45|113.25|115.39|113.19|0
1633697450000|2021-10-08 12:50:50|115.32|113.12|115.32|113.12|115.32|113.12|115.26|113.06|0
1633697460000|2021-10-08 12:51:00|115.39|113.19|115.51|113.31|115.51|113.31|115.39|113.19|0
1633697470000|2021-10-08 12:51:10|115.71|113.51|115.58|113.38|115.71|113.51|115.58|113.38|0
1633697480000|2021-10-08 12:51:20|115.51|113.31|115.32|113.12|115.58|113.38|115.32|113.12|0
1633697490000|2021-10-08 12:51:30|115.2|113|115.07|112.87|115.2|113|115.07|112.87|0
1633697500000|2021-10-08 12:51:40|115|112.8|115.07|112.87|115.07|112.87|115|112.8|0
1633697510000|2021-10-08 12:51:50|115.13|112.93|114.94|112.74|115.13|112.93|114.94|112.74|0
1633697520000|2021-10-08 12:52:00|115|112.8|115|112.8|115|112.8|114.75|112.55|0
1633697530000|2021-10-08 12:52:10|114.94|112.74|114.81|112.61|114.94|112.74|114.81|112.61|0
1633697540000|2021-10-08 12:52:20|114.69|112.49|114.81|112.61|114.94|112.74|114.69|112.49|0
1633697550000|2021-10-08 12:52:30|114.75|112.55|114.94|112.74|114.94|112.74|114.75|112.55|0
1633697560000|2021-10-08 12:52:40|114.88|112.68|114.94|112.74|114.94|112.74|114.81|112.61|0
1633697570000|2021-10-08 12:52:50|114.81|112.61|114.66|112.46|114.81|112.61|114.62|112.42|0
1633697580000|2021-10-08 12:53:00|114.62|112.42|114.75|112.55|114.81|112.61|114.62|112.42|0
1633697590000|2021-10-08 12:53:10|114.69|112.49|114.75|112.55|114.75|112.55|114.69|112.49|0
1633697600000|2021-10-08 12:53:20|114.81|112.61|114.75|112.55|114.81|112.61|114.69|112.49|0
1633697610000|2021-10-08 12:53:30|114.66|112.46|114.56|112.36|114.66|112.46|114.56|112.36|0
1633697620000|2021-10-08 12:53:40|114.66|112.46|114.69|112.49|114.75|112.55|114.66|112.46|0
1633697630000|2021-10-08 12:53:50|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1633697640000|2021-10-08 12:54:00|114.75|112.55|114.69|112.49|114.75|112.55|114.69|112.49|0
1633697650000|2021-10-08 12:54:10|114.75|112.55|115.13|112.93|115.13|112.93|114.75|112.55|0
1633697660000|2021-10-08 12:54:20|115.07|112.87|114.94|112.74|115.07|112.87|114.94|112.74|0
1633697670000|2021-10-08 12:54:30|114.88|112.68|114.88|112.68|114.88|112.68|114.81|112.61|0
1633697680000|2021-10-08 12:54:40|114.81|112.61|114.75|112.55|114.81|112.61|114.75|112.55|0
1633697690000|2021-10-08 12:54:50|114.69|112.49|114.56|112.36|114.69|112.49|114.56|112.36|0
1633697710000|2021-10-08 12:55:10|114.62|112.42|114.24|112.04|114.62|112.42|114.24|112.04|0
1633697720000|2021-10-08 12:55:20|114.12|111.92|114.12|111.92|114.12|111.92|114.05|111.85|0
1633697730000|2021-10-08 12:55:30|113.86|111.66|113.74|111.54|113.86|111.66|113.61|111.41|0
1633697740000|2021-10-08 12:55:40|113.68|111.48|113.74|111.54|113.74|111.54|113.68|111.48|0
1633697750000|2021-10-08 12:55:50|113.86|111.66|113.61|111.41|113.86|111.66|113.61|111.41|0
1633697760000|2021-10-08 12:56:00|113.55|111.35|113.3|111.1|113.61|111.41|113.3|111.1|0
1633697770000|2021-10-08 12:56:10|113.24|111.04|113.3|111.1|113.42|111.22|113.24|111.04|0
1633697780000|2021-10-08 12:56:20|113.24|111.04|113.11|110.91|113.24|111.04|113.05|110.85|0
1633697790000|2021-10-08 12:56:30|112.86|110.66|112.67|110.47|112.86|110.66|112.67|110.47|0
1633697800000|2021-10-08 12:56:40|112.61|110.41|112.42|110.22|112.61|110.41|112.42|110.22|0
1633697810000|2021-10-08 12:56:50|112.67|110.47|112.67|110.47|112.67|110.47|112.67|110.47|0
1633697820000|2021-10-08 12:57:00|112.74|110.54|112.8|110.6|112.8|110.6|112.74|110.54|0
1633697830000|2021-10-08 12:57:10|112.92|110.72|112.99|110.79|112.99|110.79|112.92|110.72|0
1633697840000|2021-10-08 12:57:20|112.92|110.72|113.05|110.85|113.05|110.85|112.86|110.66|0
1633697850000|2021-10-08 12:57:30|113.11|110.91|112.86|110.66|113.11|110.91|112.86|110.66|0
1633697860000|2021-10-08 12:57:40|112.99|110.79|112.98|110.78|113.05|110.85|112.98|110.78|0
1633697870000|2021-10-08 12:57:50|113.05|110.85|113.17|110.97|113.17|110.97|113.05|110.85|0
1633697880000|2021-10-08 12:58:00|113.11|110.91|112.61|110.41|113.11|110.91|112.61|110.41|0
1633697890000|2021-10-08 12:58:10|112.55|110.35|112.86|110.66|112.92|110.72|112.55|110.35|0
1633697900000|2021-10-08 12:58:20|112.8|110.6|112.86|110.66|112.86|110.66|112.73|110.53|0
1633697910000|2021-10-08 12:58:30|113.05|110.85|113.11|110.91|113.11|110.91|112.98|110.78|0
1633697920000|2021-10-08 12:58:40|113.17|110.97|113.36|111.16|113.36|111.16|113.17|110.97|0
1633697930000|2021-10-08 12:58:50|113.3|111.1|113.05|110.85|113.3|111.1|113.05|110.85|0
1633697940000|2021-10-08 12:59:00|112.98|110.78|112.8|110.6|112.98|110.78|112.8|110.6|0
1633697950000|2021-10-08 12:59:10|112.92|110.72|112.8|110.6|112.98|110.78|112.8|110.6|0
1633697960000|2021-10-08 12:59:20|112.92|110.72|113.11|110.91|113.11|110.91|112.92|110.72|0
1633697970000|2021-10-08 12:59:30|113.17|110.97|113.17|110.97|113.23|111.03|113.17|110.97|0
1633697980000|2021-10-08 12:59:40|113.11|110.91|112.86|110.66|113.11|110.91|112.73|110.53|0
1633697990000|2021-10-08 12:59:50|112.92|110.72|112.86|110.66|112.92|110.72|112.86|110.66|0
1633698000000|2021-10-08 13:00:00|112.8|110.6|112.92|110.72|112.98|110.78|112.8|110.6|0
1633698010000|2021-10-08 13:00:10|112.86|110.66|112.61|110.41|112.86|110.66|112.48|110.28|0
1633698020000|2021-10-08 13:00:20|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1633698030000|2021-10-08 13:00:30|112.8|110.6|112.36|110.16|112.8|110.6|112.36|110.16|0
1633698040000|2021-10-08 13:00:40|112.48|110.28|113.6|111.4|113.6|111.4|112.48|110.28|0
1633698050000|2021-10-08 13:00:50|113.73|111.53|113.66|111.46|113.73|111.53|113.66|111.46|0
1633698060000|2021-10-08 13:01:00|113.6|111.4|113.6|111.4|113.6|111.4|113.54|111.34|0
1633698070000|2021-10-08 13:01:10|113.66|111.46|113.76|111.56|113.76|111.56|113.66|111.46|0
1633698080000|2021-10-08 13:01:20|114.04|111.84|113.98|111.78|114.04|111.84|113.91|111.71|0
1633698090000|2021-10-08 13:01:30|114.1|111.9|114.1|111.9|114.17|111.97|114.1|111.9|0
1633698100000|2021-10-08 13:01:40|113.98|111.78|114.04|111.84|114.04|111.84|113.98|111.78|0
1633698110000|2021-10-08 13:01:50|113.98|111.78|113.85|111.65|113.98|111.78|113.79|111.59|0
1633698120000|2021-10-08 13:02:00|113.79|111.59|113.73|111.53|113.79|111.59|113.73|111.53|0
1633698130000|2021-10-08 13:02:10|113.79|111.59|113.73|111.53|113.79|111.59|113.73|111.53|0
1633698140000|2021-10-08 13:02:20|113.98|111.78|113.79|111.59|113.98|111.78|113.79|111.59|0
1633698150000|2021-10-08 13:02:30|113.73|111.53|113.66|111.46|113.73|111.53|113.6|111.4|0
1633698160000|2021-10-08 13:02:40|113.73|111.53|113.79|111.59|113.79|111.59|113.73|111.53|0
1633698170000|2021-10-08 13:02:50|113.85|111.65|113.79|111.59|113.85|111.65|113.73|111.53|0
1633698180000|2021-10-08 13:03:00|113.85|111.65|113.85|111.65|113.85|111.65|113.79|111.59|0
1633698190000|2021-10-08 13:03:10|113.91|111.71|113.85|111.65|113.91|111.71|113.85|111.65|0
1633698200000|2021-10-08 13:03:20|113.91|111.71|113.79|111.59|113.91|111.71|113.79|111.59|0
1633698210000|2021-10-08 13:03:30|113.85|111.65|113.79|111.59|113.85|111.65|113.79|111.59|0
1633698220000|2021-10-08 13:03:40|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1633698230000|2021-10-08 13:03:50|113.73|111.53|113.66|111.46|113.85|111.65|113.66|111.46|0
1633698240000|2021-10-08 13:04:00|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1633698250000|2021-10-08 13:04:10|113.57|111.37|113.6|111.4|113.6|111.4|113.57|111.37|0
1633698260000|2021-10-08 13:04:20|113.54|111.34|113.48|111.28|113.54|111.34|113.48|111.28|0
1633698270000|2021-10-08 13:04:30|113.54|111.34|113.6|111.4|113.6|111.4|113.54|111.34|0
1633698280000|2021-10-08 13:04:40|113.54|111.34|113.54|111.34|113.54|111.34|113.54|111.34|0
1633698290000|2021-10-08 13:04:50|113.48|111.28|113.29|111.09|113.48|111.28|113.29|111.09|0
1633698300000|2021-10-08 13:05:00|113.48|111.28|113.54|111.34|113.54|111.34|113.48|111.28|0
1633698310000|2021-10-08 13:05:10|113.66|111.46|113.41|111.21|113.66|111.46|113.41|111.21|0
1633698320000|2021-10-08 13:05:20|113.47|111.27|113.16|110.96|113.47|111.27|113.16|110.96|0
1633698330000|2021-10-08 13:05:30|113.1|110.9|113.29|111.09|113.29|111.09|113.1|110.9|0
1633698340000|2021-10-08 13:05:40|113.23|111.03|113.16|110.96|113.23|111.03|113.16|110.96|0
1633698350000|2021-10-08 13:05:50|113.1|110.9|113.22|111.02|113.22|111.02|113.1|110.9|0
1633698360000|2021-10-08 13:06:00|113.47|111.27|113.22|111.02|113.47|111.27|113.22|111.02|0
1633698370000|2021-10-08 13:06:10|113.16|110.96|113.1|110.9|113.29|111.09|113.1|110.9|0
1633698380000|2021-10-08 13:06:20|113.04|110.84|112.79|110.59|113.04|110.84|112.73|110.53|0
1633698390000|2021-10-08 13:06:30|112.73|110.53|112.91|110.71|112.98|110.78|112.73|110.53|0
1633698400000|2021-10-08 13:06:40|112.85|110.65|112.85|110.65|112.85|110.65|112.85|110.65|0
1633698410000|2021-10-08 13:06:50|112.91|110.71|112.91|110.71|112.91|110.71|112.91|110.71|0
1633698420000|2021-10-08 13:07:00|112.98|110.78|112.98|110.78|113.1|110.9|112.98|110.78|0
1633698430000|2021-10-08 13:07:10|113.04|110.84|113.22|111.02|113.22|111.02|113.04|110.84|0
1633698440000|2021-10-08 13:07:20|113.35|111.15|113.38|111.18|113.38|111.18|113.35|111.15|0
1633698450000|2021-10-08 13:07:30|113.41|111.21|113.35|111.15|113.41|111.21|113.35|111.15|0
1633698460000|2021-10-08 13:07:40|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1633698470000|2021-10-08 13:07:50|113.47|111.27|113.54|111.34|113.54|111.34|113.47|111.27|0
1633698480000|2021-10-08 13:08:00|113.6|111.4|113.79|111.59|113.79|111.59|113.6|111.4|0
1633698490000|2021-10-08 13:08:10|113.72|111.52|113.79|111.59|113.79|111.59|113.66|111.46|0
1633698500000|2021-10-08 13:08:20|113.72|111.52|113.66|111.46|113.76|111.56|113.66|111.46|0
1633698510000|2021-10-08 13:08:30|113.72|111.52|113.97|111.77|113.97|111.77|113.72|111.52|0
1633698520000|2021-10-08 13:08:40|113.91|111.71|113.97|111.77|113.97|111.77|113.91|111.71|0
1633698530000|2021-10-08 13:08:50|114.04|111.84|114.16|111.96|114.16|111.96|114.04|111.84|0
1633698540000|2021-10-08 13:09:00|114.1|111.9|114.1|111.9|114.1|111.9|114.04|111.84|0
1633698550000|2021-10-08 13:09:10|114.16|111.96|114.04|111.84|114.16|111.96|114.04|111.84|0
1633698560000|2021-10-08 13:09:20|113.97|111.77|113.91|111.71|113.97|111.77|113.91|111.71|0
1633698570000|2021-10-08 13:09:30|113.85|111.65|113.85|111.65|113.91|111.71|113.85|111.65|0
1633698580000|2021-10-08 13:09:40|113.79|111.59|113.72|111.52|113.79|111.59|113.72|111.52|0
1633698590000|2021-10-08 13:09:50|113.79|111.59|113.79|111.59|113.85|111.65|113.79|111.59|0
1633698600000|2021-10-08 13:10:00|113.66|111.46|113.41|111.21|113.66|111.46|113.41|111.21|0
1633698610000|2021-10-08 13:10:10|113.29|111.09|113.47|111.27|113.47|111.27|113.29|111.09|0
1633698620000|2021-10-08 13:10:20|113.6|111.4|113.72|111.52|113.72|111.52|113.6|111.4|0
1633698630000|2021-10-08 13:10:30|113.6|111.4|113.72|111.52|113.72|111.52|113.6|111.4|0
1633698640000|2021-10-08 13:10:40|113.66|111.46|113.66|111.46|113.72|111.52|113.66|111.46|0
1633698650000|2021-10-08 13:10:50|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1633698660000|2021-10-08 13:11:00|113.72|111.52|113.85|111.65|113.85|111.65|113.72|111.52|0
1633698670000|2021-10-08 13:11:10|113.91|111.71|114.04|111.84|114.04|111.84|113.91|111.71|0
1633698690000|2021-10-08 13:11:30|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1633698700000|2021-10-08 13:11:40|114.04|111.84|113.97|111.77|114.04|111.84|113.97|111.77|0
1633698710000|2021-10-08 13:11:50|114.04|111.84|113.97|111.77|114.04|111.84|113.97|111.77|0
1633698720000|2021-10-08 13:12:00|114.04|111.84|113.97|111.77|114.04|111.84|113.97|111.77|0
1633698730000|2021-10-08 13:12:10|113.85|111.65|113.78|111.58|113.85|111.65|113.78|111.58|0
1633698740000|2021-10-08 13:12:20|113.72|111.52|113.78|111.58|113.78|111.58|113.72|111.52|0
1633698750000|2021-10-08 13:12:30|113.72|111.52|113.66|111.46|113.72|111.52|113.66|111.46|0
1633698760000|2021-10-08 13:12:40|113.6|111.4|113.6|111.4|113.66|111.46|113.6|111.4|0
1633698770000|2021-10-08 13:12:50|113.53|111.33|113.47|111.27|113.6|111.4|113.47|111.27|0
1633698780000|2021-10-08 13:13:00|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1633698790000|2021-10-08 13:13:10|113.41|111.21|113.28|111.08|113.41|111.21|113.28|111.08|0
1633698800000|2021-10-08 13:13:20|113.35|111.15|113.35|111.15|113.35|111.15|113.35|111.15|0
1633698810000|2021-10-08 13:13:30|113.22|111.02|113.1|110.9|113.22|111.02|113.03|110.83|0
1633698820000|2021-10-08 13:13:40|113.22|111.02|113.16|110.96|113.35|111.15|113.16|110.96|0
1633698830000|2021-10-08 13:13:50|113.1|110.9|113.1|110.9|113.1|110.9|113.03|110.83|0
1633698840000|2021-10-08 13:14:00|113.16|110.96|113.35|111.15|113.41|111.21|113.16|110.96|0
1633698850000|2021-10-08 13:14:10|113.28|111.08|113.35|111.15|113.41|111.21|113.28|111.08|0
1633698860000|2021-10-08 13:14:20|113.41|111.21|113.53|111.33|113.53|111.33|113.41|111.21|0
1633698870000|2021-10-08 13:14:30|113.6|111.4|113.53|111.33|113.6|111.4|113.41|111.21|0
1633698880000|2021-10-08 13:14:40|113.6|111.4|113.53|111.33|113.6|111.4|113.53|111.33|0
1633698890000|2021-10-08 13:14:50|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1633698900000|2021-10-08 13:15:00|113.63|111.43|113.6|111.4|113.63|111.43|113.53|111.33|0
1633698910000|2021-10-08 13:15:10|113.53|111.33|113.66|111.46|113.66|111.46|113.53|111.33|0
1633698920000|2021-10-08 13:15:20|113.85|111.65|113.72|111.52|113.85|111.65|113.66|111.46|0
1633698930000|2021-10-08 13:15:30|113.66|111.46|113.78|111.58|113.78|111.58|113.66|111.46|0
1633698940000|2021-10-08 13:15:40|113.72|111.52|113.66|111.46|113.78|111.58|113.66|111.46|0
1633698950000|2021-10-08 13:15:50|113.53|111.33|113.53|111.33|113.59|111.39|113.53|111.33|0
1633698960000|2021-10-08 13:16:00|113.47|111.27|113.41|111.21|113.47|111.27|113.41|111.21|0
1633698970000|2021-10-08 13:16:10|113.47|111.27|113.47|111.27|113.53|111.33|113.47|111.27|0
1633698980000|2021-10-08 13:16:20|113.41|111.21|113.47|111.27|113.47|111.27|113.34|111.14|0
1633698990000|2021-10-08 13:16:30|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1633699000000|2021-10-08 13:16:40|113.59|111.39|113.75|111.55|113.75|111.55|113.53|111.33|0
1633699010000|2021-10-08 13:16:50|113.78|111.58|113.78|111.58|113.78|111.58|113.72|111.52|0
1633699020000|2021-10-08 13:17:00|113.91|111.71|113.84|111.64|113.91|111.71|113.78|111.58|0
1633699030000|2021-10-08 13:17:10|113.78|111.58|113.72|111.52|113.78|111.58|113.72|111.52|0
1633699040000|2021-10-08 13:17:20|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1633699050000|2021-10-08 13:17:30|113.72|111.52|113.72|111.52|113.72|111.52|113.66|111.46|0
1633699060000|2021-10-08 13:17:40|113.66|111.46|113.72|111.52|113.72|111.52|113.59|111.39|0
1633699070000|2021-10-08 13:17:50|113.97|111.77|113.97|111.77|114.03|111.83|113.91|111.71|0
1633699080000|2021-10-08 13:18:00|114.03|111.83|113.97|111.77|114.03|111.83|113.97|111.77|0
1633699090000|2021-10-08 13:18:10|113.84|111.64|113.84|111.64|113.91|111.71|113.84|111.64|0
1633699100000|2021-10-08 13:18:20|113.88|111.68|113.84|111.64|113.88|111.68|113.84|111.64|0
1633699110000|2021-10-08 13:18:30|113.91|111.71|113.94|111.74|113.94|111.74|113.84|111.64|0
1633699120000|2021-10-08 13:18:40|113.91|111.71|114.16|111.96|114.16|111.96|113.91|111.71|0
1633699130000|2021-10-08 13:18:50|114.09|111.89|114.35|112.15|114.35|112.15|114.09|111.89|0
1633699140000|2021-10-08 13:19:00|114.41|112.21|114.28|112.08|114.41|112.21|114.28|112.08|0
1633699150000|2021-10-08 13:19:10|114.22|112.02|114.41|112.21|114.41|112.21|114.22|112.02|0
1633699160000|2021-10-08 13:19:20|114.35|112.15|114.41|112.21|114.47|112.27|114.28|112.08|0
1633699170000|2021-10-08 13:19:30|114.47|112.27|114.41|112.21|114.47|112.27|114.38|112.18|0
1633699180000|2021-10-08 13:19:40|114.47|112.27|114.53|112.33|114.53|112.33|114.47|112.27|0
1633699190000|2021-10-08 13:19:50|114.41|112.21|114.22|112.02|114.41|112.21|114.22|112.02|0
1633699200000|2021-10-08 13:20:00|114.16|111.96|114.22|112.02|114.22|112.02|114.16|111.96|0
1633699210000|2021-10-08 13:20:10|114.41|112.21|114.41|112.21|114.41|112.21|114.35|112.15|0
1633699220000|2021-10-08 13:20:20|114.35|112.15|114.22|112.02|114.35|112.15|114.22|112.02|0
1633699230000|2021-10-08 13:20:30|114.28|112.08|114.41|112.21|114.41|112.21|114.28|112.08|0
1633699240000|2021-10-08 13:20:40|114.47|112.27|114.44|112.24|114.47|112.27|114.41|112.21|0
1633699250000|2021-10-08 13:20:50|114.31|112.11|114.28|112.08|114.35|112.15|114.28|112.08|0
1633699260000|2021-10-08 13:21:00|114.22|112.02|114.34|112.14|114.34|112.14|114.22|112.02|0
1633699270000|2021-10-08 13:21:10|114.28|112.08|114.28|112.08|114.28|112.08|114.28|112.08|0
1633699280000|2021-10-08 13:21:20|114.34|112.14|114.34|112.14|114.41|112.21|114.34|112.14|0
1633699290000|2021-10-08 13:21:30|114.28|112.08|114.22|112.02|114.34|112.14|114.22|112.02|0
1633699300000|2021-10-08 13:21:40|114.28|112.08|114.34|112.14|114.34|112.14|114.22|112.02|0
1633699310000|2021-10-08 13:21:50|114.38|112.18|114.34|112.14|114.41|112.21|114.34|112.14|0
1633699320000|2021-10-08 13:22:00|114.31|112.11|114.41|112.21|114.41|112.21|114.31|112.11|0
1633699330000|2021-10-08 13:22:10|114.34|112.14|114.22|112.02|114.34|112.14|114.22|112.02|0
1633699340000|2021-10-08 13:22:20|114.19|111.99|114.28|112.08|114.28|112.08|114.19|111.99|0
1633699350000|2021-10-08 13:22:30|114.22|112.02|114.28|112.08|114.28|112.08|114.22|112.02|0
1633699360000|2021-10-08 13:22:40|114.22|112.02|114.16|111.96|114.22|112.02|114.16|111.96|0
1633699370000|2021-10-08 13:22:50|114.09|111.89|114|111.8|114.09|111.89|114|111.8|0
1633699380000|2021-10-08 13:23:00|114.03|111.83|114.03|111.83|114.09|111.89|114.03|111.83|0
1633699390000|2021-10-08 13:23:10|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1633699400000|2021-10-08 13:23:20|113.9|111.7|113.97|111.77|113.97|111.77|113.9|111.7|0
1633699410000|2021-10-08 13:23:30|113.9|111.7|113.84|111.64|113.9|111.7|113.84|111.64|0
1633699420000|2021-10-08 13:23:40|113.78|111.58|113.9|111.7|113.9|111.7|113.78|111.58|0
1633699430000|2021-10-08 13:23:50|113.78|111.58|113.72|111.52|113.78|111.58|113.72|111.52|0
1633699440000|2021-10-08 13:24:00|113.78|111.58|113.81|111.61|113.84|111.64|113.78|111.58|0
1633699450000|2021-10-08 13:24:10|113.84|111.64|113.9|111.7|113.9|111.7|113.78|111.58|0
1633699460000|2021-10-08 13:24:20|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1633699470000|2021-10-08 13:24:30|113.78|111.58|113.9|111.7|113.9|111.7|113.78|111.58|0
1633699480000|2021-10-08 13:24:40|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1633699490000|2021-10-08 13:24:50|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1633699500000|2021-10-08 13:25:00|113.78|111.58|113.72|111.52|113.84|111.64|113.72|111.52|0
1633699510000|2021-10-08 13:25:10|113.78|111.58|113.72|111.52|113.78|111.58|113.72|111.52|0
1633699520000|2021-10-08 13:25:20|113.78|111.58|113.84|111.64|113.84|111.64|113.78|111.58|0
1633699530000|2021-10-08 13:25:30|113.9|111.7|113.97|111.77|114.03|111.83|113.9|111.7|0
1633699540000|2021-10-08 13:25:40|113.9|111.7|114.03|111.83|114.03|111.83|113.9|111.7|0
1633699550000|2021-10-08 13:25:50|113.97|111.77|114.03|111.83|114.03|111.83|113.97|111.77|0
1633699560000|2021-10-08 13:26:00|113.97|111.77|113.72|111.52|113.97|111.77|113.72|111.52|0
1633699570000|2021-10-08 13:26:10|113.78|111.58|113.78|111.58|113.78|111.58|113.72|111.52|0
1633699580000|2021-10-08 13:26:20|113.84|111.64|113.84|111.64|113.84|111.64|113.78|111.58|0
1633699590000|2021-10-08 13:26:30|113.78|111.58|113.78|111.58|113.84|111.64|113.78|111.58|0
1633699600000|2021-10-08 13:26:40|113.84|111.64|113.78|111.58|113.84|111.64|113.78|111.58|0
1633699610000|2021-10-08 13:26:50|113.9|111.7|113.97|111.77|114.03|111.83|113.9|111.7|0
1633699620000|2021-10-08 13:27:00|113.9|111.7|113.9|111.7|113.9|111.7|113.84|111.64|0
1633699630000|2021-10-08 13:27:10|113.78|111.58|113.84|111.64|113.84|111.64|113.78|111.58|0
1633699640000|2021-10-08 13:27:20|113.78|111.58|113.84|111.64|113.84|111.64|113.78|111.58|0
1633699650000|2021-10-08 13:27:30|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1633699660000|2021-10-08 13:27:40|113.84|111.64|113.78|111.58|113.84|111.64|113.78|111.58|0
1633699670000|2021-10-08 13:27:50|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1633699680000|2021-10-08 13:28:00|113.96|111.76|114.03|111.83|114.03|111.83|113.96|111.76|0
1633699690000|2021-10-08 13:28:10|113.96|111.76|113.96|111.76|114|111.8|113.96|111.76|0
1633699700000|2021-10-08 13:28:20|114.03|111.83|114.03|111.83|114.09|111.89|114.03|111.83|0
1633699710000|2021-10-08 13:28:30|114.09|111.89|114.15|111.95|114.22|112.02|114.09|111.89|0
1633699720000|2021-10-08 13:28:40|114.03|111.83|114.09|111.89|114.15|111.95|114.03|111.83|0
1633699730000|2021-10-08 13:28:50|114.22|112.02|114.22|112.02|114.28|112.08|114.22|112.02|0
1633699740000|2021-10-08 13:29:00|114.15|111.95|114.15|111.95|114.15|111.95|114.09|111.89|0
1633699750000|2021-10-08 13:29:10|114.09|111.89|113.96|111.76|114.09|111.89|113.96|111.76|0
1633699760000|2021-10-08 13:29:20|113.9|111.7|113.96|111.76|113.96|111.76|113.84|111.64|0
1633699770000|2021-10-08 13:29:30|114.03|111.83|113.96|111.76|114.03|111.83|113.96|111.76|0
1633699780000|2021-10-08 13:29:40|113.9|111.7|113.96|111.76|113.96|111.76|113.9|111.7|0
1633699790000|2021-10-08 13:29:50|114.03|111.83|114.06|111.86|114.06|111.86|114.03|111.83|0
1633699800000|2021-10-08 13:30:00|114.21|112.01|113.78|111.58|114.21|112.01|113.53|111.33|0
1633699810000|2021-10-08 13:30:10|113.65|111.45|113.53|111.33|113.84|111.64|113.53|111.33|0
1633699820000|2021-10-08 13:30:20|113.71|111.51|113.71|111.51|113.96|111.76|113.59|111.39|0
1633699830000|2021-10-08 13:30:30|114.03|111.83|114.03|111.83|114.21|112.01|114.03|111.83|0
1633699840000|2021-10-08 13:30:40|113.84|111.64|113.71|111.51|113.84|111.64|113.71|111.51|0
1633699850000|2021-10-08 13:30:50|114.28|112.08|114.66|112.46|114.91|112.71|114.28|112.08|0
1633699860000|2021-10-08 13:31:00|115.1|112.9|114.47|112.27|115.1|112.9|114.47|112.27|0
1633699870000|2021-10-08 13:31:10|114.28|112.08|114.53|112.33|114.59|112.39|114.28|112.08|0
1633699880000|2021-10-08 13:31:20|114.47|112.27|114.72|112.52|114.84|112.64|114.47|112.27|0
1633699890000|2021-10-08 13:31:30|114.59|112.39|114.47|112.27|114.59|112.39|114.47|112.27|0
1633699900000|2021-10-08 13:31:40|114.53|112.33|114.34|112.14|114.72|112.52|114.34|112.14|0
1633699910000|2021-10-08 13:31:50|114.21|112.01|113.77|111.57|114.21|112.01|113.77|111.57|0
1633699920000|2021-10-08 13:32:00|113.71|111.51|114.21|112.01|114.21|112.01|113.71|111.51|0
1633699930000|2021-10-08 13:32:10|113.96|111.76|113.65|111.45|113.96|111.76|113.65|111.45|0
1633699940000|2021-10-08 13:32:20|113.27|111.07|113.34|111.14|113.34|111.14|113.21|111.01|0
1633699950000|2021-10-08 13:32:30|113.65|111.45|113.59|111.39|113.65|111.45|113.52|111.32|0
1633699960000|2021-10-08 13:32:40|113.46|111.26|113.77|111.57|113.77|111.57|113.4|111.2|0
1633699970000|2021-10-08 13:32:50|113.84|111.64|114.09|111.89|114.09|111.89|113.84|111.64|0
1633699980000|2021-10-08 13:33:00|113.96|111.76|114.06|111.86|114.28|112.08|113.96|111.76|0
1633699990000|2021-10-08 13:33:10|113.84|111.64|113.22|111.02|113.9|111.7|113.22|111.02|0
1633700000000|2021-10-08 13:33:20|113.28|111.08|113.35|111.15|113.35|111.15|113.22|111.02|0
1633700010000|2021-10-08 13:33:30|113.41|111.21|113.91|111.71|113.91|111.71|113.41|111.21|0
1633700020000|2021-10-08 13:33:40|113.85|111.65|113.66|111.46|113.85|111.65|113.66|111.46|0
1633700030000|2021-10-08 13:33:50|113.91|111.71|113.98|111.78|113.98|111.78|113.91|111.71|0
1633700040000|2021-10-08 13:34:00|114.04|111.84|114.42|112.22|114.54|112.34|114.04|111.84|0
1633700050000|2021-10-08 13:34:10|114.54|112.34|114.8|112.6|114.8|112.6|114.54|112.34|0
1633700060000|2021-10-08 13:34:20|114.67|112.47|115.37|113.17|115.37|113.17|114.67|112.47|0
1633700070000|2021-10-08 13:34:30|115.49|113.29|115.37|113.17|115.49|113.29|115.3|113.1|0
1633700080000|2021-10-08 13:34:40|115.3|113.1|115.75|113.55|115.75|113.55|115.24|113.04|0
1633700090000|2021-10-08 13:34:50|115.81|113.61|116.07|113.87|116.07|113.87|115.81|113.61|0
1633700100000|2021-10-08 13:35:00|116.32|114.12|115.75|113.55|116.32|114.12|115.75|113.55|0
1633700110000|2021-10-08 13:35:10|115.56|113.36|115.62|113.42|116|113.8|115.56|113.36|0
1633700120000|2021-10-08 13:35:20|115.43|113.23|115.37|113.17|115.43|113.23|115.24|113.04|0
1633700130000|2021-10-08 13:35:30|115.43|113.23|115.62|113.42|115.69|113.49|115.43|113.23|0
1633700140000|2021-10-08 13:35:40|115.43|113.23|115.56|113.36|115.56|113.36|115.43|113.23|0
1633700150000|2021-10-08 13:35:50|115.37|113.17|116|113.8|116|113.8|115.37|113.17|0
1633700160000|2021-10-08 13:36:00|115.94|113.74|115.62|113.42|115.94|113.74|115.62|113.42|0
1633700170000|2021-10-08 13:36:10|115.68|113.48|116|113.8|116|113.8|115.68|113.48|0
1633700180000|2021-10-08 13:36:20|116.32|114.12|116.32|114.12|116.32|114.12|116.26|114.06|0
1633700190000|2021-10-08 13:36:30|116.52|114.32|116.42|114.22|116.52|114.32|116.42|114.22|0
1633700200000|2021-10-08 13:36:40|116.39|114.19|117.03|114.83|117.03|114.83|116.39|114.19|0
1633700210000|2021-10-08 13:36:50|116.9|114.7|116.9|114.7|116.97|114.77|116.9|114.7|0
1633700220000|2021-10-08 13:37:00|116.97|114.77|116.52|114.32|116.97|114.77|116.52|114.32|0
1633700230000|2021-10-08 13:37:10|116.45|114.25|116.45|114.25|116.71|114.51|116.45|114.25|0
1633700240000|2021-10-08 13:37:20|116.39|114.19|116.32|114.12|116.39|114.19|116.13|113.93|0
1633700250000|2021-10-08 13:37:30|116.26|114.06|116.32|114.12|116.32|114.12|116.07|113.87|0
1633700260000|2021-10-08 13:37:40|116.45|114.25|116.84|114.64|116.84|114.64|116.45|114.25|0
1633700270000|2021-10-08 13:37:50|116.9|114.7|116.84|114.64|116.9|114.7|116.77|114.57|0
1633700280000|2021-10-08 13:38:00|116.52|114.32|116.45|114.25|116.52|114.32|116.45|114.25|0
1633700290000|2021-10-08 13:38:10|116.39|114.19|116.45|114.25|116.45|114.25|116.39|114.19|0
1633700300000|2021-10-08 13:38:20|116.39|114.19|116.07|113.87|116.39|114.19|116.07|113.87|0
1633700310000|2021-10-08 13:38:30|116.26|114.06|115.81|113.61|116.26|114.06|115.81|113.61|0
1633700320000|2021-10-08 13:38:40|115.75|113.55|116.07|113.87|116.07|113.87|115.75|113.55|0
1633700330000|2021-10-08 13:38:50|116.13|113.93|116.26|114.06|116.26|114.06|116.13|113.93|0
1633700340000|2021-10-08 13:39:00|116|113.8|116|113.8|116.07|113.87|116|113.8|0
1633700350000|2021-10-08 13:39:10|116.13|113.93|116|113.8|116.19|113.99|116|113.8|0
1633700360000|2021-10-08 13:39:20|115.75|113.55|115.56|113.36|115.75|113.55|115.56|113.36|0
1633700370000|2021-10-08 13:39:30|115.49|113.29|115.3|113.1|115.49|113.29|115.3|113.1|0
1633700380000|2021-10-08 13:39:40|115.24|113.04|115.05|112.85|115.24|113.04|114.92|112.72|0
1633700390000|2021-10-08 13:39:50|115.11|112.91|115.24|113.04|115.24|113.04|115.11|112.91|0
1633700400000|2021-10-08 13:40:00|114.79|112.59|114.98|112.78|115.17|112.97|114.79|112.59|0
1633700410000|2021-10-08 13:40:10|114.92|112.72|114.41|112.21|114.92|112.72|114.29|112.09|0
1633700420000|2021-10-08 13:40:20|114.54|112.34|114.35|112.15|114.54|112.34|114.35|112.15|0
1633700430000|2021-10-08 13:40:30|114.22|112.02|114.03|111.83|114.22|112.02|114.03|111.83|0
1633700440000|2021-10-08 13:40:40|114.16|111.96|113.91|111.71|114.16|111.96|113.91|111.71|0
1633700450000|2021-10-08 13:40:50|113.97|111.77|113.78|111.58|113.97|111.77|113.72|111.52|0
1633700460000|2021-10-08 13:41:00|113.47|111.27|114.03|111.83|114.03|111.83|113.47|111.27|0
1633700470000|2021-10-08 13:41:10|113.91|111.71|113.66|111.46|113.97|111.77|113.66|111.46|0
1633700480000|2021-10-08 13:41:20|113.78|111.58|113.69|111.49|113.78|111.58|113.69|111.49|0
1633700490000|2021-10-08 13:41:30|113.53|111.33|113.22|111.02|113.53|111.33|113.22|111.02|0
1633700500000|2021-10-08 13:41:40|113.34|111.14|112.78|110.58|113.34|111.14|112.78|110.58|0
1633700510000|2021-10-08 13:41:50|112.91|110.71|113.09|110.89|113.09|110.89|112.78|110.58|0
1633700520000|2021-10-08 13:42:00|113.22|111.02|113.09|110.89|113.22|111.02|112.94|110.74|0
1633700530000|2021-10-08 13:42:10|113.03|110.83|113.09|110.89|113.28|111.08|112.9|110.7|0
1633700540000|2021-10-08 13:42:20|113.15|110.95|113.59|111.39|113.59|111.39|113.15|110.95|0
1633700550000|2021-10-08 13:42:30|113.78|111.58|113.66|111.46|113.78|111.58|113.66|111.46|0
1633700560000|2021-10-08 13:42:40|113.72|111.52|113.78|111.58|113.78|111.58|113.72|111.52|0
1633700570000|2021-10-08 13:42:50|113.66|111.46|113.59|111.39|113.72|111.52|113.59|111.39|0
1633700580000|2021-10-08 13:43:00|113.47|111.27|113.59|111.39|113.59|111.39|113.47|111.27|0
1633700590000|2021-10-08 13:43:10|113.66|111.46|113.91|111.71|113.97|111.77|113.66|111.46|0
1633700600000|2021-10-08 13:43:20|113.78|111.58|114.16|111.96|114.29|112.09|113.78|111.58|0
1633700610000|2021-10-08 13:43:30|113.97|111.77|113.97|111.77|114.03|111.83|113.91|111.71|0
1633700620000|2021-10-08 13:43:40|113.84|111.64|113.84|111.64|113.84|111.64|113.66|111.46|0
1633700630000|2021-10-08 13:43:50|113.91|111.71|113.84|111.64|113.97|111.77|113.84|111.64|0
1633700640000|2021-10-08 13:44:00|114.1|111.9|114.41|112.21|114.47|112.27|114.1|111.9|0
1633700650000|2021-10-08 13:44:10|114.47|112.27|114.6|112.4|114.6|112.4|114.47|112.27|0
1633700660000|2021-10-08 13:44:20|114.66|112.46|114.47|112.27|114.66|112.46|114.47|112.27|0
1633700670000|2021-10-08 13:44:30|114.35|112.15|114.47|112.27|114.6|112.4|114.35|112.15|0
1633700680000|2021-10-08 13:44:40|114.54|112.34|114.54|112.34|114.54|112.34|114.41|112.21|0
1633700690000|2021-10-08 13:44:50|114.6|112.4|114.85|112.65|114.85|112.65|114.6|112.4|0
1633700700000|2021-10-08 13:45:00|114.98|112.78|114.41|112.21|114.98|112.78|114.41|112.21|0
1633700710000|2021-10-08 13:45:10|114.35|112.15|114.22|112.02|114.41|112.21|114.22|112.02|0
1633700720000|2021-10-08 13:45:20|114.16|111.96|114.16|111.96|114.16|111.96|114.1|111.9|0
1633700730000|2021-10-08 13:45:30|114.03|111.83|113.97|111.77|114.13|111.93|113.91|111.71|0
1633700740000|2021-10-08 13:45:40|113.91|111.71|114.16|111.96|114.16|111.96|113.91|111.71|0
1633700750000|2021-10-08 13:45:50|114.35|112.15|114.41|112.21|114.41|112.21|114.22|112.02|0
1633700760000|2021-10-08 13:46:00|114.28|112.08|114.47|112.27|114.47|112.27|114.28|112.08|0
1633700770000|2021-10-08 13:46:10|114.6|112.4|114.85|112.65|114.85|112.65|114.54|112.34|0
1633700780000|2021-10-08 13:46:20|114.92|112.72|115.68|113.48|115.68|113.48|114.92|112.72|0
1633700790000|2021-10-08 13:46:30|115.62|113.42|116.45|114.25|116.45|114.25|115.62|113.42|0
1633700800000|2021-10-08 13:46:40|116.58|114.38|116|113.8|116.58|114.38|116|113.8|0
1633700810000|2021-10-08 13:46:50|116.25|114.05|116|113.8|116.25|114.05|116|113.8|0
1633700820000|2021-10-08 13:47:00|116.13|113.93|115.62|113.42|116.13|113.93|115.62|113.42|0
1633700830000|2021-10-08 13:47:10|115.42|113.22|115.36|113.16|115.42|113.22|115.17|112.97|0
1633700840000|2021-10-08 13:47:20|115.42|113.22|115.3|113.1|115.62|113.42|115.3|113.1|0
1633700850000|2021-10-08 13:47:30|115.23|113.03|115.74|113.54|115.74|113.54|115.23|113.03|0
1633700860000|2021-10-08 13:47:40|115.55|113.35|115.68|113.48|115.68|113.48|115.55|113.35|0
1633700870000|2021-10-08 13:47:50|115.49|113.29|115.49|113.29|115.49|113.29|115.39|113.19|0
1633700880000|2021-10-08 13:48:00|115.17|112.97|115.68|113.48|115.74|113.54|115.17|112.97|0
1633700890000|2021-10-08 13:48:10|115.87|113.67|115.68|113.48|116|113.8|115.68|113.48|0
1633700900000|2021-10-08 13:48:20|115.74|113.54|115.68|113.48|115.74|113.54|115.42|113.22|0
1633700910000|2021-10-08 13:48:30|115.62|113.42|115.87|113.67|115.93|113.73|115.62|113.42|0
1633700920000|2021-10-08 13:48:40|115.81|113.61|115.87|113.67|115.87|113.67|115.74|113.54|0
1633700930000|2021-10-08 13:48:50|115.93|113.73|115.87|113.67|116|113.8|115.87|113.67|0
1633700940000|2021-10-08 13:49:00|115.74|113.54|115.36|113.16|115.74|113.54|115.36|113.16|0
1633700950000|2021-10-08 13:49:10|115.3|113.1|115.23|113.03|115.3|113.1|115.23|113.03|0
1633700960000|2021-10-08 13:49:20|115.68|113.48|115.61|113.41|115.68|113.48|115.61|113.41|0
1633700970000|2021-10-08 13:49:30|115.74|113.54|115.68|113.48|115.74|113.54|115.68|113.48|0
1633700980000|2021-10-08 13:49:40|115.61|113.41|115.55|113.35|115.68|113.48|115.55|113.35|0
1633700990000|2021-10-08 13:49:50|115.68|113.48|114.98|112.78|115.68|113.48|114.98|112.78|0
1633701000000|2021-10-08 13:50:00|114.92|112.72|114.85|112.65|115.11|112.91|114.85|112.65|0
1633701010000|2021-10-08 13:50:10|115.55|113.35|116.25|114.05|116.25|114.05|115.55|113.35|0
1633701020000|2021-10-08 13:50:20|116.32|114.12|116.7|114.5|116.7|114.5|116.32|114.12|0
1633701030000|2021-10-08 13:50:30|116.51|114.31|116.51|114.31|116.51|114.31|116.38|114.18|0
1633701040000|2021-10-08 13:50:40|116.38|114.18|116.38|114.18|116.44|114.24|116.32|114.12|0
1633701050000|2021-10-08 13:50:50|116.51|114.31|116.64|114.44|116.64|114.44|116.38|114.18|0
1633701060000|2021-10-08 13:51:00|116.7|114.5|116.06|113.86|116.7|114.5|116.06|113.86|0
1633701070000|2021-10-08 13:51:10|116|113.8|116.19|113.99|116.19|113.99|116|113.8|0
1633701080000|2021-10-08 13:51:20|115.74|113.54|115.68|113.48|115.74|113.54|115.55|113.35|0
1633701090000|2021-10-08 13:51:30|115.87|113.67|115.87|113.67|115.93|113.73|115.87|113.67|0
1633701100000|2021-10-08 13:51:40|115.93|113.73|116.06|113.86|116.06|113.86|115.93|113.73|0
1633701110000|2021-10-08 13:51:50|116|113.8|115.93|113.73|116|113.8|115.8|113.6|0
1633701120000|2021-10-08 13:52:00|115.8|113.6|116.06|113.86|116.12|113.92|115.8|113.6|0
1633701130000|2021-10-08 13:52:10|116.25|114.05|116.32|114.12|116.32|114.12|116.19|113.99|0
1633701140000|2021-10-08 13:52:20|116.64|114.44|116.32|114.12|116.64|114.44|116.32|114.12|0
1633701150000|2021-10-08 13:52:30|116.38|114.18|116.38|114.18|116.64|114.44|116.38|114.18|0
1633701160000|2021-10-08 13:52:40|116.57|114.37|116.57|114.37|116.57|114.37|116.44|114.24|0
1633701170000|2021-10-08 13:52:50|116.76|114.56|116.7|114.5|116.76|114.56|116.64|114.44|0
1633701180000|2021-10-08 13:53:00|116.76|114.56|116.76|114.56|116.76|114.56|116.44|114.24|0
1633701190000|2021-10-08 13:53:10|116.64|114.44|116.7|114.5|116.83|114.63|116.57|114.37|0
1633701200000|2021-10-08 13:53:20|116.76|114.56|116.76|114.56|116.83|114.63|116.76|114.56|0
1633701210000|2021-10-08 13:53:30|116.7|114.5|116.83|114.63|116.83|114.63|116.7|114.5|0
1633701220000|2021-10-08 13:53:40|116.76|114.56|116.51|114.31|116.76|114.56|116.51|114.31|0
1633701230000|2021-10-08 13:53:50|116.44|114.24|116.06|113.86|116.44|114.24|116.06|113.86|0
1633701240000|2021-10-08 13:54:00|116.25|114.05|116.57|114.37|116.7|114.5|116.25|114.05|0
1633701250000|2021-10-08 13:54:10|116.51|114.31|116.19|113.99|116.51|114.31|116.19|113.99|0
1633701260000|2021-10-08 13:54:20|116.32|114.12|116.32|114.12|116.32|114.12|116.25|114.05|0
1633701270000|2021-10-08 13:54:30|116.12|113.92|115.93|113.73|116.19|113.99|115.93|113.73|0
1633701280000|2021-10-08 13:54:40|115.74|113.54|115.68|113.48|115.74|113.54|115.55|113.35|0
1633701290000|2021-10-08 13:54:50|115.84|113.64|115.87|113.67|115.87|113.67|115.84|113.64|0
1633701300000|2021-10-08 13:55:00|116.06|113.86|115.42|113.22|116.19|113.99|115.42|113.22|0
1633701310000|2021-10-08 13:55:10|115.36|113.16|115.23|113.03|115.55|113.35|115.23|113.03|0
1633701320000|2021-10-08 13:55:20|115.17|112.97|115.29|113.09|115.29|113.09|115.1|112.9|0
1633701330000|2021-10-08 13:55:30|115.36|113.16|115.48|113.28|115.48|113.28|115.1|112.9|0
1633701340000|2021-10-08 13:55:40|115.17|112.97|115.17|112.97|115.36|113.16|115.17|112.97|0
1633701350000|2021-10-08 13:55:50|115.29|113.09|115.29|113.09|115.36|113.16|115.17|112.97|0
1633701360000|2021-10-08 13:56:00|115.42|113.22|115.55|113.35|115.55|113.35|115.29|113.09|0
1633701370000|2021-10-08 13:56:10|115.61|113.41|115.29|113.09|115.61|113.41|115.29|113.09|0
1633701380000|2021-10-08 13:56:20|115.42|113.22|115.55|113.35|115.61|113.41|115.42|113.22|0
1633701390000|2021-10-08 13:56:30|115.48|113.28|115.42|113.22|115.48|113.28|115.29|113.09|0
1633701400000|2021-10-08 13:56:40|115.48|113.28|115.42|113.22|115.61|113.41|115.42|113.22|0
1633701410000|2021-10-08 13:56:50|115.17|112.97|114.98|112.78|115.17|112.97|114.98|112.78|0
1633701420000|2021-10-08 13:57:00|115.04|112.84|114.85|112.65|115.04|112.84|114.85|112.65|0
1633701430000|2021-10-08 13:57:10|114.91|112.71|114.79|112.59|114.91|112.71|114.72|112.52|0
1633701440000|2021-10-08 13:57:20|114.85|112.65|114.78|112.58|114.91|112.71|114.78|112.58|0
1633701450000|2021-10-08 13:57:30|114.72|112.52|114.98|112.78|114.98|112.78|114.72|112.52|0
1633701460000|2021-10-08 13:57:40|114.91|112.71|114.78|112.58|114.91|112.71|114.78|112.58|0
1633701470000|2021-10-08 13:57:50|114.66|112.46|114.72|112.52|114.72|112.52|114.66|112.46|0
1633701480000|2021-10-08 13:58:00|114.66|112.46|114.59|112.39|114.66|112.46|114.47|112.27|0
1633701490000|2021-10-08 13:58:10|114.72|112.52|115.04|112.84|115.04|112.84|114.72|112.52|0
1633701500000|2021-10-08 13:58:20|115.1|112.9|115.04|112.84|115.17|112.97|115.04|112.84|0
1633701510000|2021-10-08 13:58:30|115.33|113.13|115.23|113.03|115.42|113.22|115.23|113.03|0
1633701520000|2021-10-08 13:58:40|115.36|113.16|114.91|112.71|115.36|113.16|114.91|112.71|0
1633701530000|2021-10-08 13:58:50|114.85|112.65|114.78|112.58|114.91|112.71|114.78|112.58|0
1633701540000|2021-10-08 13:59:00|114.85|112.65|114.78|112.58|114.85|112.65|114.78|112.58|0
1633701550000|2021-10-08 13:59:10|114.91|112.71|115.29|113.09|115.29|113.09|114.91|112.71|0
1633701560000|2021-10-08 13:59:20|115.16|112.96|115.36|113.16|115.36|113.16|115.16|112.96|0
1633701570000|2021-10-08 13:59:30|115.55|113.35|115.55|113.35|115.55|113.35|115.42|113.22|0
1633701580000|2021-10-08 13:59:40|115.67|113.47|115.61|113.41|115.8|113.6|115.61|113.41|0
1633701590000|2021-10-08 13:59:50|115.67|113.47|115.93|113.73|115.99|113.79|115.67|113.47|0
1633701600000|2021-10-08 14:00:00|116.12|113.92|115.86|113.66|116.12|113.92|115.8|113.6|0
1633701610000|2021-10-08 14:00:10|115.99|113.79|115.55|113.35|115.99|113.79|115.55|113.35|0
1633701620000|2021-10-08 14:00:20|115.42|113.22|115.04|112.84|115.42|113.22|115.04|112.84|0
1633701630000|2021-10-08 14:00:30|114.97|112.77|114.97|112.77|115.04|112.84|114.91|112.71|0
1633701640000|2021-10-08 14:00:40|114.85|112.65|114.47|112.27|114.85|112.65|114.47|112.27|0
1633701650000|2021-10-08 14:00:50|114.53|112.33|114.21|112.01|114.53|112.33|114.21|112.01|0
1633701660000|2021-10-08 14:01:00|114.09|111.89|113.96|111.76|114.21|112.01|113.96|111.76|0
1633701670000|2021-10-08 14:01:10|113.65|111.45|113.33|111.13|113.65|111.45|113.33|111.13|0
1633701680000|2021-10-08 14:01:20|113.27|111.07|113.4|111.2|113.46|111.26|113.27|111.07|0
1633701690000|2021-10-08 14:01:30|113.52|111.32|113.84|111.64|113.9|111.7|113.52|111.32|0
1633701700000|2021-10-08 14:01:40|113.77|111.57|113.84|111.64|113.9|111.7|113.77|111.57|0
1633701710000|2021-10-08 14:01:50|113.9|111.7|114.09|111.89|114.09|111.89|113.9|111.7|0
1633701720000|2021-10-08 14:02:00|114.15|111.95|114.21|112.01|114.21|112.01|114.09|111.89|0
1633701730000|2021-10-08 14:02:10|114.15|111.95|113.84|111.64|114.15|111.95|113.84|111.64|0
1633701740000|2021-10-08 14:02:20|113.9|111.7|113.46|111.26|113.9|111.7|113.46|111.26|0
1633701750000|2021-10-08 14:02:30|113.52|111.32|113.33|111.13|113.52|111.32|113.27|111.07|0
1633701760000|2021-10-08 14:02:40|113.37|111.17|113.27|111.07|113.37|111.17|113.21|111.01|0
1633701770000|2021-10-08 14:02:50|113.21|111.01|113.52|111.32|113.52|111.32|113.21|111.01|0
1633701780000|2021-10-08 14:03:00|113.58|111.38|113.71|111.51|113.71|111.51|113.4|111.2|0
1633701790000|2021-10-08 14:03:10|113.77|111.57|113.77|111.57|113.77|111.57|113.71|111.51|0
1633701800000|2021-10-08 14:03:20|113.71|111.51|113.58|111.38|113.71|111.51|113.58|111.38|0
1633701810000|2021-10-08 14:03:30|113.65|111.45|113.71|111.51|113.71|111.51|113.65|111.45|0
1633701820000|2021-10-08 14:03:40|113.77|111.57|113.65|111.45|113.77|111.57|113.58|111.38|0
1633701830000|2021-10-08 14:03:50|113.58|111.38|113.71|111.51|113.71|111.51|113.52|111.32|0
1633701840000|2021-10-08 14:04:00|113.65|111.45|113.77|111.57|113.83|111.63|113.65|111.45|0
1633701850000|2021-10-08 14:04:10|113.83|111.63|113.83|111.63|113.96|111.76|113.83|111.63|0
1633701860000|2021-10-08 14:04:20|113.77|111.57|113.96|111.76|114.02|111.82|113.77|111.57|0
1633701870000|2021-10-08 14:04:30|113.83|111.63|113.77|111.57|113.83|111.63|113.77|111.57|0
1633701880000|2021-10-08 14:04:40|113.71|111.51|113.65|111.45|113.77|111.57|113.65|111.45|0
1633701890000|2021-10-08 14:04:50|113.68|111.48|113.52|111.32|113.68|111.48|113.52|111.32|0
1633701900000|2021-10-08 14:05:00|113.46|111.26|113.52|111.32|113.58|111.38|113.46|111.26|0
1633701910000|2021-10-08 14:05:10|113.71|111.51|113.71|111.51|113.71|111.51|113.65|111.45|0
1633701920000|2021-10-08 14:05:20|113.83|111.63|113.58|111.38|113.83|111.63|113.58|111.38|0
1633701930000|2021-10-08 14:05:30|113.39|111.19|113.27|111.07|113.39|111.19|113.27|111.07|0
1633701940000|2021-10-08 14:05:40|113.21|111.01|113.27|111.07|113.27|111.07|113.02|110.82|0
1633701950000|2021-10-08 14:05:50|113.39|111.19|113.39|111.19|113.39|111.19|113.27|111.07|0
1633701960000|2021-10-08 14:06:00|113.52|111.32|113.71|111.51|113.83|111.63|113.52|111.32|0
1633701970000|2021-10-08 14:06:10|113.65|111.45|113.77|111.57|114.02|111.82|113.65|111.45|0
1633701980000|2021-10-08 14:06:20|113.96|111.76|113.83|111.63|113.96|111.76|113.71|111.51|0
1633701990000|2021-10-08 14:06:30|113.77|111.57|113.9|111.7|113.96|111.76|113.77|111.57|0
1633702000000|2021-10-08 14:06:40|113.96|111.76|114.09|111.89|114.09|111.89|113.83|111.63|0
1633702010000|2021-10-08 14:06:50|114.02|111.82|113.96|111.76|114.09|111.89|113.96|111.76|0
1633702020000|2021-10-08 14:07:00|114.09|111.89|113.9|111.7|114.09|111.89|113.83|111.63|0
1633702030000|2021-10-08 14:07:10|113.77|111.57|113.71|111.51|113.77|111.57|113.58|111.38|0
1633702040000|2021-10-08 14:07:20|113.77|111.57|113.9|111.7|113.9|111.7|113.77|111.57|0
1633702050000|2021-10-08 14:07:30|113.71|111.51|113.64|111.44|113.77|111.57|113.64|111.44|0
1633702060000|2021-10-08 14:07:40|113.46|111.26|113.46|111.26|113.58|111.38|113.46|111.26|0
1633702070000|2021-10-08 14:07:50|113.39|111.19|113.08|110.88|113.39|111.19|113.08|110.88|0
1633702080000|2021-10-08 14:08:00|113.14|110.94|113.27|111.07|113.3|111.1|113.14|110.94|0
1633702090000|2021-10-08 14:08:10|113.33|111.13|113.21|111.01|113.33|111.13|113.21|111.01|0
1633702100000|2021-10-08 14:08:20|113.33|111.13|113.52|111.32|113.52|111.32|113.27|111.07|0
1633702110000|2021-10-08 14:08:30|113.46|111.26|113.33|111.13|113.58|111.38|113.33|111.13|0
1633702120000|2021-10-08 14:08:40|113.27|111.07|113.39|111.19|113.39|111.19|113.27|111.07|0
1633702130000|2021-10-08 14:08:50|113.33|111.13|113.2|111|113.33|111.13|113.2|111|0
1633702140000|2021-10-08 14:09:00|113.14|110.94|113.02|110.82|113.14|110.94|113.02|110.82|0
1633702150000|2021-10-08 14:09:10|113.08|110.88|113.08|110.88|113.08|110.88|113.02|110.82|0
1633702160000|2021-10-08 14:09:20|113.27|111.07|113.39|111.19|113.39|111.19|113.27|111.07|0
1633702170000|2021-10-08 14:09:30|113.33|111.13|113.46|111.26|113.46|111.26|113.33|111.13|0
1633702180000|2021-10-08 14:09:40|113.33|111.13|112.53|110.33|113.39|111.19|112.53|110.33|0
1633702190000|2021-10-08 14:09:50|112.78|110.58|112.65|110.45|112.78|110.58|112.65|110.45|0
1633702200000|2021-10-08 14:10:00|112.72|110.52|112.59|110.39|112.72|110.52|112.53|110.33|0
1633702210000|2021-10-08 14:10:10|112.71|110.51|112.9|110.7|112.9|110.7|112.65|110.45|0
1633702220000|2021-10-08 14:10:20|113.09|110.89|112.84|110.64|113.09|110.89|112.84|110.64|0
1633702230000|2021-10-08 14:10:30|112.71|110.51|112.78|110.58|112.78|110.58|112.65|110.45|0
1633702240000|2021-10-08 14:10:40|112.97|110.77|112.78|110.58|112.97|110.77|112.78|110.58|0
1633702250000|2021-10-08 14:10:50|112.65|110.45|112.78|110.58|112.78|110.58|112.65|110.45|0
1633702260000|2021-10-08 14:11:00|112.84|110.64|112.65|110.45|112.84|110.64|112.65|110.45|0
1633702270000|2021-10-08 14:11:10|112.59|110.39|112.65|110.45|112.71|110.51|112.53|110.33|0
1633702280000|2021-10-08 14:11:20|112.78|110.58|112.9|110.7|112.9|110.7|112.78|110.58|0
1633702290000|2021-10-08 14:11:30|112.97|110.77|113.03|110.83|113.09|110.89|112.97|110.77|0
1633702300000|2021-10-08 14:11:40|113.09|110.89|113.28|111.08|113.28|111.08|113.09|110.89|0
1633702310000|2021-10-08 14:11:50|113.15|110.95|113.28|111.08|113.28|111.08|113.15|110.95|0
1633702320000|2021-10-08 14:12:00|113.15|110.95|113.28|111.08|113.28|111.08|113.09|110.89|0
1633702330000|2021-10-08 14:12:10|113.34|111.14|113.34|111.14|113.34|111.14|113.22|111.02|0
1633702340000|2021-10-08 14:12:20|113.22|111.02|113.4|111.2|113.47|111.27|113.22|111.02|0
1633702350000|2021-10-08 14:12:30|113.47|111.27|113.66|111.46|113.72|111.52|113.47|111.27|0
1633702360000|2021-10-08 14:12:40|113.59|111.39|113.47|111.27|113.59|111.39|113.47|111.27|0
1633702370000|2021-10-08 14:12:50|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1633702380000|2021-10-08 14:13:00|113.47|111.27|112.9|110.7|113.47|111.27|112.9|110.7|0
1633702390000|2021-10-08 14:13:10|112.78|110.58|113.09|110.89|113.09|110.89|112.78|110.58|0
1633702400000|2021-10-08 14:13:20|113.03|110.83|112.84|110.64|113.03|110.83|112.84|110.64|0
1633702410000|2021-10-08 14:13:30|112.9|110.7|112.53|110.33|112.9|110.7|112.53|110.33|0
1633702420000|2021-10-08 14:13:40|112.59|110.39|112.59|110.39|112.65|110.45|112.59|110.39|0
1633702430000|2021-10-08 14:13:50|112.65|110.45|112.46|110.26|112.78|110.58|112.46|110.26|0
1633702440000|2021-10-08 14:14:00|112.53|110.33|112.65|110.45|112.65|110.45|112.46|110.26|0
1633702450000|2021-10-08 14:14:10|112.78|110.58|112.84|110.64|112.84|110.64|112.78|110.58|0
1633702460000|2021-10-08 14:14:20|112.96|110.76|112.59|110.39|112.96|110.76|112.59|110.39|0
1633702470000|2021-10-08 14:14:30|112.65|110.45|112.46|110.26|112.71|110.51|112.46|110.26|0
1633702480000|2021-10-08 14:14:40|112.4|110.2|112.52|110.32|112.52|110.32|112.4|110.2|0
1633702490000|2021-10-08 14:14:50|112.59|110.39|112.78|110.58|112.78|110.58|112.59|110.39|0
1633702500000|2021-10-08 14:15:00|112.59|110.39|112.59|110.39|112.65|110.45|112.59|110.39|0
1633702510000|2021-10-08 14:15:10|112.84|110.64|112.9|110.7|112.9|110.7|112.84|110.64|0
1633702520000|2021-10-08 14:15:20|113.03|110.83|113.21|111.01|113.21|111.01|113.03|110.83|0
1633702530000|2021-10-08 14:15:30|113.09|110.89|113.15|110.95|113.15|110.95|113.09|110.89|0
1633702540000|2021-10-08 14:15:40|113.09|110.89|112.9|110.7|113.09|110.89|112.9|110.7|0
1633702550000|2021-10-08 14:15:50|113.03|110.83|113.09|110.89|113.09|110.89|113.03|110.83|0
1633702560000|2021-10-08 14:16:00|113.03|110.83|113.03|110.83|113.03|110.83|112.9|110.7|0
1633702570000|2021-10-08 14:16:10|113.09|110.89|113.21|111.01|113.21|111.01|113.09|110.89|0
1633702580000|2021-10-08 14:16:20|113.18|110.98|112.9|110.7|113.18|110.98|112.9|110.7|0
1633702590000|2021-10-08 14:16:30|112.96|110.76|113.15|110.95|113.15|110.95|112.96|110.76|0
1633702600000|2021-10-08 14:16:40|113.09|110.89|113.4|111.2|113.4|111.2|113.09|110.89|0
1633702610000|2021-10-08 14:16:50|113.34|111.14|113.34|111.14|113.34|111.14|113.28|111.08|0
1633702620000|2021-10-08 14:17:00|113.4|111.2|113.21|111.01|113.4|111.2|113.21|111.01|0
1633702630000|2021-10-08 14:17:10|113.09|110.89|113.09|110.89|113.15|110.95|113.09|110.89|0
1633702640000|2021-10-08 14:17:20|113.03|110.83|112.9|110.7|113.03|110.83|112.9|110.7|0
1633702650000|2021-10-08 14:17:30|112.84|110.64|112.65|110.45|112.9|110.7|112.65|110.45|0
1633702660000|2021-10-08 14:17:40|112.46|110.26|112.21|110.01|112.52|110.32|112.21|110.01|0
1633702670000|2021-10-08 14:17:50|111.84|109.64|112.34|110.14|112.34|110.14|111.84|109.64|0
1633702680000|2021-10-08 14:18:00|112.15|109.95|112.4|110.2|112.4|110.2|112.15|109.95|0
1633702690000|2021-10-08 14:18:10|112.46|110.26|112.4|110.2|112.46|110.26|112.4|110.2|0
1633702700000|2021-10-08 14:18:20|112.46|110.26|112.59|110.39|112.59|110.39|112.4|110.2|0
1633702710000|2021-10-08 14:18:30|112.46|110.26|112.4|110.2|112.59|110.39|112.4|110.2|0
1633702720000|2021-10-08 14:18:40|112.46|110.26|112.65|110.45|112.65|110.45|112.46|110.26|0
1633702730000|2021-10-08 14:18:50|112.59|110.39|112.52|110.32|112.59|110.39|112.52|110.32|0
1633702740000|2021-10-08 14:19:00|112.59|110.39|112.46|110.26|112.59|110.39|112.46|110.26|0
1633702750000|2021-10-08 14:19:10|112.52|110.32|112.59|110.39|112.59|110.39|112.52|110.32|0
1633702760000|2021-10-08 14:19:20|112.52|110.32|112.59|110.39|112.59|110.39|112.52|110.32|0
1633702770000|2021-10-08 14:19:30|112.65|110.45|112.59|110.39|112.65|110.45|112.59|110.39|0
1633702780000|2021-10-08 14:19:40|112.71|110.51|112.77|110.57|112.77|110.57|112.65|110.45|0
1633702790000|2021-10-08 14:19:50|112.9|110.7|112.9|110.7|112.96|110.76|112.9|110.7|0
1633702800000|2021-10-08 14:20:00|113.15|110.95|112.9|110.7|113.21|111.01|112.9|110.7|0
1633702810000|2021-10-08 14:20:10|112.96|110.76|112.96|110.76|112.96|110.76|112.96|110.76|0
1633702820000|2021-10-08 14:20:20|112.77|110.57|112.9|110.7|112.9|110.7|112.71|110.51|0
1633702830000|2021-10-08 14:20:30|112.96|110.76|112.96|110.76|112.96|110.76|112.96|110.76|0
1633702840000|2021-10-08 14:20:40|112.84|110.64|112.84|110.64|112.84|110.64|112.77|110.57|0
1633702850000|2021-10-08 14:20:50|112.77|110.57|112.9|110.7|112.96|110.76|112.77|110.57|0
1633702860000|2021-10-08 14:21:00|112.96|110.76|113.46|111.26|113.46|111.26|112.96|110.76|0
1633702870000|2021-10-08 14:21:10|113.53|111.33|113.34|111.14|113.53|111.33|113.34|111.14|0
1633702880000|2021-10-08 14:21:20|113.21|111.01|113.09|110.89|113.21|111.01|113.02|110.82|0
1633702890000|2021-10-08 14:21:30|113.27|111.07|113.15|110.95|113.4|111.2|113.15|110.95|0
1633702900000|2021-10-08 14:21:40|113.09|110.89|112.77|110.57|113.09|110.89|112.77|110.57|0
1633702910000|2021-10-08 14:21:50|112.83|110.63|112.83|110.63|112.83|110.63|112.83|110.63|0
1633702920000|2021-10-08 14:22:00|112.65|110.45|112.58|110.38|112.71|110.51|112.58|110.38|0
1633702930000|2021-10-08 14:22:10|112.65|110.45|112.77|110.57|112.77|110.57|112.65|110.45|0
1633702940000|2021-10-08 14:22:20|112.71|110.51|112.71|110.51|112.77|110.57|112.71|110.51|0
1633702950000|2021-10-08 14:22:30|112.77|110.57|112.9|110.7|112.9|110.7|112.71|110.51|0
1633702960000|2021-10-08 14:22:40|112.77|110.57|112.83|110.63|112.9|110.7|112.77|110.57|0
1633702970000|2021-10-08 14:22:50|112.71|110.51|112.77|110.57|112.83|110.63|112.71|110.51|0
1633702980000|2021-10-08 14:23:00|112.71|110.51|113.02|110.82|113.09|110.89|112.71|110.51|0
1633702990000|2021-10-08 14:23:10|112.71|110.51|112.71|110.51|112.71|110.51|112.71|110.51|0
1633703000000|2021-10-08 14:23:20|112.77|110.57|112.77|110.57|112.77|110.57|112.71|110.51|0
1633703010000|2021-10-08 14:23:30|112.65|110.45|112.71|110.51|112.77|110.57|112.65|110.45|0
1633703020000|2021-10-08 14:23:40|112.83|110.63|112.83|110.63|112.83|110.63|112.71|110.51|0
1633703030000|2021-10-08 14:23:50|112.9|110.7|112.96|110.76|112.96|110.76|112.9|110.7|0
1633703040000|2021-10-08 14:24:00|113.08|110.88|113.08|110.88|113.08|110.88|113.02|110.82|0
1633703050000|2021-10-08 14:24:10|113.15|110.95|113.08|110.88|113.15|110.95|113.08|110.88|0
1633703060000|2021-10-08 14:24:20|112.96|110.76|113.08|110.88|113.08|110.88|112.9|110.7|0
1633703070000|2021-10-08 14:24:30|113.02|110.82|113.08|110.88|113.08|110.88|113.02|110.82|0
1633703080000|2021-10-08 14:24:40|113.15|110.95|113.21|111.01|113.21|111.01|113.15|110.95|0
1633703090000|2021-10-08 14:24:50|113.15|110.95|113.21|111.01|113.34|111.14|113.15|110.95|0
1633703100000|2021-10-08 14:25:00|113.08|110.88|113.34|111.14|113.34|111.14|113.08|110.88|0
1633703110000|2021-10-08 14:25:10|113.21|111.01|113.4|111.2|113.4|111.2|113.21|111.01|0
1633703120000|2021-10-08 14:25:20|113.27|111.07|113.34|111.14|113.34|111.14|113.21|111.01|0
1633703130000|2021-10-08 14:25:30|113.21|111.01|113.46|111.26|113.46|111.26|113.21|111.01|0
1633703140000|2021-10-08 14:25:40|113.65|111.45|113.65|111.45|113.71|111.51|113.65|111.45|0
1633703150000|2021-10-08 14:25:50|113.52|111.32|113.59|111.39|113.59|111.39|113.4|111.2|0
1633703160000|2021-10-08 14:26:00|113.4|111.2|113.46|111.26|113.46|111.26|113.27|111.07|0
1633703170000|2021-10-08 14:26:10|113.4|111.2|113.27|111.07|113.46|111.26|113.27|111.07|0
1633703180000|2021-10-08 14:26:20|113.21|111.01|113.21|111.01|113.27|111.07|113.21|111.01|0
1633703190000|2021-10-08 14:26:30|113.46|111.26|113.46|111.26|113.46|111.26|113.27|111.07|0
1633703200000|2021-10-08 14:26:40|113.4|111.2|113.46|111.26|113.59|111.39|113.4|111.2|0
1633703210000|2021-10-08 14:26:50|113.34|111.14|113.27|111.07|113.4|111.2|113.27|111.07|0
1633703220000|2021-10-08 14:27:00|113.4|111.2|113.21|111.01|113.4|111.2|113.21|111.01|0
1633703230000|2021-10-08 14:27:10|113.4|111.2|113.33|111.13|113.4|111.2|113.33|111.13|0
1633703240000|2021-10-08 14:27:20|113.21|111.01|113.27|111.07|113.33|111.13|113.21|111.01|0
1633703250000|2021-10-08 14:27:30|113.33|111.13|113.52|111.32|113.52|111.32|113.33|111.13|0
1633703260000|2021-10-08 14:27:40|113.59|111.39|113.46|111.26|113.65|111.45|113.4|111.2|0
1633703270000|2021-10-08 14:27:50|113.52|111.32|113.27|111.07|113.52|111.32|113.27|111.07|0
1633703280000|2021-10-08 14:28:00|113.46|111.26|113.46|111.26|113.46|111.26|113.33|111.13|0
1633703290000|2021-10-08 14:28:10|113.33|111.13|113.27|111.07|113.4|111.2|113.27|111.07|0
1633703300000|2021-10-08 14:28:20|113.33|111.13|113.21|111.01|113.33|111.13|113.21|111.01|0
1633703310000|2021-10-08 14:28:30|113.15|110.95|113.21|111.01|113.27|111.07|113.15|110.95|0
1633703320000|2021-10-08 14:28:40|113.27|111.07|113.02|110.82|113.27|111.07|113.02|110.82|0
1633703330000|2021-10-08 14:28:50|113.08|110.88|113.15|110.95|113.15|110.95|113.08|110.88|0
1633703340000|2021-10-08 14:29:00|113.21|111.01|113.15|110.95|113.27|111.07|113.15|110.95|0
1633703350000|2021-10-08 14:29:10|113.27|111.07|113.21|111.01|113.33|111.13|113.21|111.01|0
1633703360000|2021-10-08 14:29:20|113.15|110.95|113.27|111.07|113.27|111.07|113.15|110.95|0
1633703370000|2021-10-08 14:29:30|113.21|111.01|113.02|110.82|113.21|111.01|113.02|110.82|0
1633703380000|2021-10-08 14:29:40|113.08|110.88|113.14|110.94|113.14|110.94|113.08|110.88|0
1633703390000|2021-10-08 14:29:50|113.65|111.45|113.59|111.39|113.65|111.45|113.52|111.32|0
1633703400000|2021-10-08 14:30:00|113.46|111.26|113.02|110.82|113.46|111.26|113.02|110.82|0
1633703410000|2021-10-08 14:30:10|113.14|110.94|113.14|110.94|113.14|110.94|113.02|110.82|0
1633703420000|2021-10-08 14:30:20|113.27|111.07|113.33|111.13|113.46|111.26|113.27|111.07|0
1633703430000|2021-10-08 14:30:30|113.4|111.2|113.84|111.64|113.84|111.64|113.4|111.2|0
1633703440000|2021-10-08 14:30:40|113.62|111.42|113.4|111.2|113.62|111.42|113.4|111.2|0
1633703450000|2021-10-08 14:30:50|113.33|111.13|113.08|110.88|113.33|111.13|113.08|110.88|0
1633703460000|2021-10-08 14:31:00|113.02|110.82|113.27|111.07|113.27|111.07|113.02|110.82|0
1633703470000|2021-10-08 14:31:10|113.18|110.98|112.83|110.63|113.18|110.98|112.83|110.63|0
1633703480000|2021-10-08 14:31:20|112.77|110.57|112.77|110.57|112.77|110.57|112.77|110.57|0
1633703490000|2021-10-08 14:31:30|112.83|110.63|112.96|110.76|113.02|110.82|112.83|110.63|0
1633703500000|2021-10-08 14:31:40|113.02|110.82|113.14|110.94|113.14|110.94|113.02|110.82|0
1633703510000|2021-10-08 14:31:50|113.21|111.01|113.21|111.01|113.21|111.01|113.14|110.94|0
1633703520000|2021-10-08 14:32:00|113.27|111.07|113.02|110.82|113.27|111.07|113.02|110.82|0
1633703530000|2021-10-08 14:32:10|113.08|110.88|112.96|110.76|113.08|110.88|112.96|110.76|0
1633703540000|2021-10-08 14:32:20|112.89|110.69|112.77|110.57|112.89|110.69|112.77|110.57|0
1633703550000|2021-10-08 14:32:30|112.7|110.5|112.7|110.5|112.7|110.5|112.7|110.5|0
1633703560000|2021-10-08 14:32:40|112.64|110.44|112.64|110.44|112.64|110.44|112.64|110.44|0
1633703570000|2021-10-08 14:32:50|112.7|110.5|112.83|110.63|112.83|110.63|112.7|110.5|0
1633703580000|2021-10-08 14:33:00|112.77|110.57|112.83|110.63|112.83|110.63|112.77|110.57|0
1633703590000|2021-10-08 14:33:10|112.77|110.57|112.64|110.44|112.77|110.57|112.64|110.44|0
1633703600000|2021-10-08 14:33:20|112.67|110.47|112.89|110.69|112.89|110.69|112.67|110.47|0
1633703610000|2021-10-08 14:33:30|112.83|110.63|112.7|110.5|112.83|110.63|112.7|110.5|0
1633703620000|2021-10-08 14:33:40|112.77|110.57|112.77|110.57|112.83|110.63|112.77|110.57|0
1633703630000|2021-10-08 14:33:50|112.83|110.63|112.95|110.75|112.95|110.75|112.83|110.63|0
1633703640000|2021-10-08 14:34:00|112.89|110.69|113.02|110.82|113.02|110.82|112.89|110.69|0
1633703650000|2021-10-08 14:34:10|113.08|110.88|113.08|110.88|113.14|110.94|113.08|110.88|0
1633703660000|2021-10-08 14:34:20|113.21|111.01|113.33|111.13|113.39|111.19|113.21|111.01|0
1633703670000|2021-10-08 14:34:30|113.27|111.07|113.52|111.32|113.52|111.32|113.27|111.07|0
1633703680000|2021-10-08 14:34:40|113.39|111.19|113.33|111.13|113.39|111.19|113.33|111.13|0
1633703690000|2021-10-08 14:34:50|113.39|111.19|113.71|111.51|113.71|111.51|113.39|111.19|0
1633703700000|2021-10-08 14:35:00|113.58|111.38|112.34|110.14|113.58|111.38|112.34|110.14|0
1633703710000|2021-10-08 14:35:10|112.4|110.2|112.27|110.07|112.4|110.2|112.27|110.07|0
1633703720000|2021-10-08 14:35:20|112.4|110.2|112.4|110.2|112.4|110.2|112.34|110.14|0
1633703730000|2021-10-08 14:35:30|112.34|110.14|112.02|109.82|112.34|110.14|112.02|109.82|0
1633703740000|2021-10-08 14:35:40|111.96|109.76|112.08|109.88|112.08|109.88|111.96|109.76|0
1633703750000|2021-10-08 14:35:50|112.15|109.95|112.02|109.82|112.15|109.95|112.02|109.82|0
1633703760000|2021-10-08 14:36:00|112.08|109.88|112.15|109.95|112.15|109.95|112.02|109.82|0
1633703770000|2021-10-08 14:36:10|112.08|109.88|112.02|109.82|112.08|109.88|112.02|109.82|0
1633703780000|2021-10-08 14:36:20|112.08|109.88|112.08|109.88|112.08|109.88|112.08|109.88|0
1633703790000|2021-10-08 14:36:30|112.15|109.95|112.21|110.01|112.21|110.01|112.15|109.95|0
1633703800000|2021-10-08 14:36:40|112.15|109.95|112.15|109.95|112.15|109.95|112.08|109.88|0
1633703810000|2021-10-08 14:36:50|112.18|109.98|112.21|110.01|112.21|110.01|112.15|109.95|0
1633703820000|2021-10-08 14:37:00|112.18|109.98|112.27|110.07|112.33|110.13|112.18|109.98|0
1633703830000|2021-10-08 14:37:10|112.15|109.95|112.02|109.82|112.27|110.07|112.02|109.82|0
1633703840000|2021-10-08 14:37:20|112.08|109.88|112.02|109.82|112.12|109.92|112.02|109.82|0
1633703850000|2021-10-08 14:37:30|112.21|110.01|112.21|110.01|112.27|110.07|112.15|109.95|0
1633703860000|2021-10-08 14:37:40|112.33|110.13|112.27|110.07|112.33|110.13|112.27|110.07|0
1633703870000|2021-10-08 14:37:50|112.33|110.13|112.3|110.1|112.33|110.13|112.21|110.01|0
1633703880000|2021-10-08 14:38:00|112.4|110.2|112.65|110.45|112.65|110.45|112.4|110.2|0
1633703890000|2021-10-08 14:38:10|112.59|110.39|112.33|110.13|112.59|110.39|112.3|110.1|0
1633703900000|2021-10-08 14:38:20|112.4|110.2|112.46|110.26|112.46|110.26|112.4|110.2|0
1633703910000|2021-10-08 14:38:30|112.33|110.13|112.27|110.07|112.33|110.13|112.27|110.07|0
1633703920000|2021-10-08 14:38:40|112.21|110.01|112.27|110.07|112.27|110.07|112.21|110.01|0
1633703930000|2021-10-08 14:38:50|112.33|110.13|112.46|110.26|112.46|110.26|112.33|110.13|0
1633703940000|2021-10-08 14:39:00|112.58|110.38|112.77|110.57|112.77|110.57|112.58|110.38|0
1633703950000|2021-10-08 14:39:10|112.65|110.45|112.4|110.2|112.65|110.45|112.4|110.2|0
1633703960000|2021-10-08 14:39:20|112.46|110.26|112.3|110.1|112.46|110.26|112.3|110.1|0
1633703970000|2021-10-08 14:39:30|112.33|110.13|112.46|110.26|112.46|110.26|112.33|110.13|0
1633703980000|2021-10-08 14:39:40|112.58|110.38|112.84|110.64|112.84|110.64|112.58|110.38|0
1633703990000|2021-10-08 14:39:50|112.77|110.57|112.96|110.76|113.03|110.83|112.77|110.57|0
1633704000000|2021-10-08 14:40:00|113.03|110.83|112.96|110.76|113.03|110.83|112.84|110.64|0
1633704010000|2021-10-08 14:40:10|112.77|110.57|112.84|110.64|112.9|110.7|112.77|110.57|0
1633704020000|2021-10-08 14:40:20|112.9|110.7|113.28|111.08|113.28|111.08|112.9|110.7|0
1633704030000|2021-10-08 14:40:30|113.21|111.01|113.34|111.14|113.34|111.14|113.21|111.01|0
1633704040000|2021-10-08 14:40:40|113.28|111.08|113.72|111.52|113.72|111.52|113.28|111.08|0
1633704050000|2021-10-08 14:40:50|113.78|111.58|113.66|111.46|113.78|111.58|113.66|111.46|0
1633704060000|2021-10-08 14:41:00|113.88|111.68|113.66|111.46|113.88|111.68|113.66|111.46|0
1633704070000|2021-10-08 14:41:10|113.53|111.33|114.16|111.96|114.16|111.96|113.53|111.33|0
1633704080000|2021-10-08 14:41:20|114.1|111.9|114.29|112.09|114.29|112.09|114.1|111.9|0
1633704090000|2021-10-08 14:41:30|114.16|111.96|114.16|111.96|114.16|111.96|114.04|111.84|0
1633704100000|2021-10-08 14:41:40|114.36|112.16|114.29|112.09|114.36|112.16|114.23|112.03|0
1633704110000|2021-10-08 14:41:50|114.23|112.03|114.16|111.96|114.29|112.09|114.16|111.96|0
1633704120000|2021-10-08 14:42:00|114.1|111.9|114.23|112.03|114.36|112.16|114.1|111.9|0
1633704130000|2021-10-08 14:42:10|114.42|112.22|114.39|112.19|114.42|112.22|114.36|112.16|0
1633704140000|2021-10-08 14:42:20|114.48|112.28|114.35|112.15|114.48|112.28|114.35|112.15|0
1633704150000|2021-10-08 14:42:30|114.42|112.22|114.29|112.09|114.61|112.41|114.29|112.09|0
1633704160000|2021-10-08 14:42:40|114.35|112.15|114.55|112.35|114.61|112.41|114.35|112.15|0
1633704170000|2021-10-08 14:42:50|114.67|112.47|114.74|112.54|114.74|112.54|114.67|112.47|0
1633704180000|2021-10-08 14:43:00|114.67|112.47|114.74|112.54|114.74|112.54|114.67|112.47|0
1633704190000|2021-10-08 14:43:10|114.8|112.6|114.86|112.66|114.86|112.66|114.74|112.54|0
1633704200000|2021-10-08 14:43:20|114.8|112.6|114.8|112.6|114.86|112.66|114.8|112.6|0
1633704210000|2021-10-08 14:43:30|114.74|112.54|114.74|112.54|114.74|112.54|114.67|112.47|0
1633704220000|2021-10-08 14:43:40|114.8|112.6|114.8|112.6|114.86|112.66|114.8|112.6|0
1633704230000|2021-10-08 14:43:50|114.74|112.54|114.61|112.41|114.74|112.54|114.55|112.35|0
1633704240000|2021-10-08 14:44:00|114.58|112.38|114.29|112.09|114.58|112.38|114.29|112.09|0
1633704250000|2021-10-08 14:44:10|114.04|111.84|114.04|111.84|114.1|111.9|114.04|111.84|0
1633704260000|2021-10-08 14:44:20|113.91|111.71|113.97|111.77|113.97|111.77|113.85|111.65|0
1633704270000|2021-10-08 14:44:30|114.04|111.84|113.91|111.71|114.04|111.84|113.91|111.71|0
1633704280000|2021-10-08 14:44:40|113.97|111.77|113.91|111.71|113.97|111.77|113.91|111.71|0
1633704290000|2021-10-08 14:44:50|113.97|111.77|113.91|111.71|113.97|111.77|113.91|111.71|0
1633704300000|2021-10-08 14:45:00|113.85|111.65|113.72|111.52|113.85|111.65|113.72|111.52|0
1633704310000|2021-10-08 14:45:10|113.78|111.58|113.65|111.45|113.78|111.58|113.59|111.39|0
1633704320000|2021-10-08 14:45:20|113.78|111.58|113.72|111.52|113.78|111.58|113.72|111.52|0
1633704330000|2021-10-08 14:45:30|113.65|111.45|113.97|111.77|113.97|111.77|113.62|111.42|0
1633704340000|2021-10-08 14:45:40|114.04|111.84|114.04|111.84|114.1|111.9|114.04|111.84|0
1633704350000|2021-10-08 14:45:50|113.97|111.77|113.91|111.71|113.97|111.77|113.91|111.71|0
1633704360000|2021-10-08 14:46:00|113.84|111.64|113.91|111.71|113.97|111.77|113.84|111.64|0
1633704370000|2021-10-08 14:46:10|113.78|111.58|114.1|111.9|114.1|111.9|113.78|111.58|0
1633704380000|2021-10-08 14:46:20|114.16|111.96|114.26|112.06|114.26|112.06|114.1|111.9|0
1633704390000|2021-10-08 14:46:30|114.23|112.03|114.16|111.96|114.23|112.03|114.16|111.96|0
1633704400000|2021-10-08 14:46:40|114.03|111.83|113.97|111.77|114.03|111.83|113.91|111.71|0
1633704410000|2021-10-08 14:46:50|113.91|111.71|113.84|111.64|113.91|111.71|113.84|111.64|0
1633704420000|2021-10-08 14:47:00|113.91|111.71|113.46|111.26|113.91|111.71|113.46|111.26|0
1633704430000|2021-10-08 14:47:10|113.56|111.36|113.46|111.26|113.56|111.36|113.46|111.26|0
1633704440000|2021-10-08 14:47:20|113.53|111.33|113.4|111.2|113.53|111.33|113.27|111.07|0
1633704450000|2021-10-08 14:47:30|113.34|111.14|113.4|111.2|113.4|111.2|113.34|111.14|0
1633704460000|2021-10-08 14:47:40|113.46|111.26|113.5|111.3|113.5|111.3|113.46|111.26|0
1633704470000|2021-10-08 14:47:50|113.46|111.26|113.4|111.2|113.46|111.26|113.4|111.2|0
1633704480000|2021-10-08 14:48:00|113.53|111.33|113.46|111.26|113.59|111.39|113.46|111.26|0
1633704490000|2021-10-08 14:48:10|113.53|111.33|113.4|111.2|113.53|111.33|113.4|111.2|0
1633704500000|2021-10-08 14:48:20|113.34|111.14|113.27|111.07|113.34|111.14|113.27|111.07|0
1633704510000|2021-10-08 14:48:30|113.21|111.01|113.15|110.95|113.21|111.01|113.08|110.88|0
1633704520000|2021-10-08 14:48:40|113.08|110.88|112.89|110.69|113.08|110.88|112.83|110.63|0
1633704530000|2021-10-08 14:48:50|112.83|110.63|112.96|110.76|112.96|110.76|112.77|110.57|0
1633704540000|2021-10-08 14:49:00|112.89|110.69|112.71|110.51|112.89|110.69|112.71|110.51|0
1633704550000|2021-10-08 14:49:10|112.77|110.57|112.96|110.76|113.02|110.82|112.77|110.57|0
1633704560000|2021-10-08 14:49:20|113.02|110.82|113.15|110.95|113.15|110.95|113.02|110.82|0
1633704570000|2021-10-08 14:49:30|113.08|110.88|113.15|110.95|113.15|110.95|113.08|110.88|0
1633704580000|2021-10-08 14:49:40|113.21|111.01|113.21|111.01|113.34|111.14|113.21|111.01|0
1633704590000|2021-10-08 14:49:50|113.08|110.88|113.08|110.88|113.08|110.88|113.08|110.88|0
1633704600000|2021-10-08 14:50:00|113.21|111.01|113.08|110.88|113.21|111.01|113.02|110.82|0
1633704610000|2021-10-08 14:50:10|113.15|110.95|113.34|111.14|113.34|111.14|113.15|110.95|0
1633704620000|2021-10-08 14:50:20|113.21|111.01|113.21|111.01|113.21|111.01|113.21|111.01|0
1633704630000|2021-10-08 14:50:30|113.15|110.95|112.96|110.76|113.15|110.95|112.96|110.76|0
1633704640000|2021-10-08 14:50:40|112.89|110.69|112.77|110.57|112.89|110.69|112.77|110.57|0
1633704650000|2021-10-08 14:50:50|112.71|110.51|112.64|110.44|112.71|110.51|112.64|110.44|0
1633704660000|2021-10-08 14:51:00|112.77|110.57|112.45|110.25|112.77|110.57|112.45|110.25|0
1633704670000|2021-10-08 14:51:10|112.58|110.38|112.89|110.69|112.89|110.69|112.58|110.38|0
1633704680000|2021-10-08 14:51:20|112.83|110.63|112.7|110.5|112.89|110.69|112.7|110.5|0
1633704690000|2021-10-08 14:51:30|112.83|110.63|112.89|110.69|112.89|110.69|112.77|110.57|0
1633704700000|2021-10-08 14:51:40|112.83|110.63|112.96|110.76|112.96|110.76|112.83|110.63|0
1633704710000|2021-10-08 14:51:50|112.83|110.63|112.77|110.57|112.83|110.63|112.77|110.57|0
1633704720000|2021-10-08 14:52:00|112.89|110.69|112.77|110.57|112.89|110.69|112.77|110.57|0
1633704730000|2021-10-08 14:52:10|112.45|110.25|112.33|110.13|112.45|110.25|112.33|110.13|0
1633704740000|2021-10-08 14:52:20|112.2|110|112.33|110.13|112.33|110.13|112.2|110|0
1633704750000|2021-10-08 14:52:30|112.2|110|112.33|110.13|112.33|110.13|112.14|109.94|0
1633704760000|2021-10-08 14:52:40|112.26|110.06|112.2|110|112.26|110.06|112.2|110|0
1633704770000|2021-10-08 14:52:50|112.26|110.06|112.33|110.13|112.33|110.13|112.26|110.06|0
1633704780000|2021-10-08 14:53:00|112.3|110.1|112.33|110.13|112.33|110.13|112.26|110.06|0
1633704790000|2021-10-08 14:53:10|112.39|110.19|112.45|110.25|112.45|110.25|112.39|110.19|0
1633704800000|2021-10-08 14:53:20|112.39|110.19|112.33|110.13|112.39|110.19|112.33|110.13|0
1633704810000|2021-10-08 14:53:30|112.39|110.19|112.39|110.19|112.52|110.32|112.39|110.19|0
1633704820000|2021-10-08 14:53:40|112.45|110.25|112.45|110.25|112.45|110.25|112.45|110.25|0
1633704830000|2021-10-08 14:53:50|112.39|110.19|112.45|110.25|112.45|110.25|112.39|110.19|0
1633704840000|2021-10-08 14:54:00|112.51|110.31|112.58|110.38|112.58|110.38|112.51|110.31|0
1633704850000|2021-10-08 14:54:10|112.64|110.44|112.64|110.44|112.64|110.44|112.64|110.44|0
1633704860000|2021-10-08 14:54:20|112.58|110.38|112.58|110.38|112.58|110.38|112.51|110.31|0
1633704870000|2021-10-08 14:54:30|112.64|110.44|112.51|110.31|112.64|110.44|112.51|110.31|0
1633704880000|2021-10-08 14:54:40|112.45|110.25|112.26|110.06|112.45|110.25|112.2|110|0
1633704890000|2021-10-08 14:54:50|112.14|109.94|112.33|110.13|112.33|110.13|112.14|109.94|0
1633704900000|2021-10-08 14:55:00|112.2|110|112.33|110.13|112.33|110.13|112.2|110|0
1633704910000|2021-10-08 14:55:10|112.45|110.25|112.51|110.31|112.58|110.38|112.45|110.25|0
1633704920000|2021-10-08 14:55:20|112.45|110.25|112.58|110.38|112.58|110.38|112.45|110.25|0
1633704930000|2021-10-08 14:55:30|112.64|110.44|112.7|110.5|112.7|110.5|112.64|110.44|0
1633704940000|2021-10-08 14:55:40|112.77|110.57|112.77|110.57|112.83|110.63|112.77|110.57|0
1633704950000|2021-10-08 14:55:50|112.83|110.63|112.58|110.38|112.83|110.63|112.58|110.38|0
1633704960000|2021-10-08 14:56:00|112.51|110.31|112.45|110.25|112.51|110.31|112.39|110.19|0
1633704970000|2021-10-08 14:56:10|112.33|110.13|112.33|110.13|112.33|110.13|112.33|110.13|0
1633704980000|2021-10-08 14:56:20|112.26|110.06|112.33|110.13|112.33|110.13|112.26|110.06|0
1633704990000|2021-10-08 14:56:30|112.26|110.06|112.26|110.06|112.26|110.06|112.2|110|0
1633705000000|2021-10-08 14:56:40|112.33|110.13|112.39|110.19|112.45|110.25|112.33|110.13|0
1633705010000|2021-10-08 14:56:50|112.45|110.25|112.58|110.38|112.58|110.38|112.45|110.25|0
1633705020000|2021-10-08 14:57:00|112.64|110.44|112.45|110.25|112.7|110.5|112.45|110.25|0
1633705030000|2021-10-08 14:57:10|112.51|110.31|112.51|110.31|112.7|110.5|112.51|110.31|0
1633705040000|2021-10-08 14:57:20|112.58|110.38|112.61|110.41|112.7|110.5|112.58|110.38|0
1633705050000|2021-10-08 14:57:30|112.7|110.5|112.7|110.5|112.7|110.5|112.64|110.44|0
1633705060000|2021-10-08 14:57:40|112.64|110.44|112.7|110.5|112.7|110.5|112.64|110.44|0
1633705070000|2021-10-08 14:57:50|112.76|110.56|112.76|110.56|112.76|110.56|112.7|110.5|0
1633705080000|2021-10-08 14:58:00|112.83|110.63|112.64|110.44|112.83|110.63|112.64|110.44|0
1633705090000|2021-10-08 14:58:10|112.51|110.31|112.7|110.5|112.7|110.5|112.51|110.31|0
1633705100000|2021-10-08 14:58:20|112.83|110.63|112.76|110.56|112.89|110.69|112.76|110.56|0
1633705110000|2021-10-08 14:58:30|112.89|110.69|112.83|110.63|112.89|110.69|112.83|110.63|0
1633705120000|2021-10-08 14:58:40|112.89|110.69|112.76|110.56|112.89|110.69|112.76|110.56|0
1633705130000|2021-10-08 14:58:50|112.83|110.63|113.02|110.82|113.02|110.82|112.83|110.63|0
1633705140000|2021-10-08 14:59:00|113.08|110.88|112.83|110.63|113.08|110.88|112.83|110.63|0
1633705150000|2021-10-08 14:59:10|112.95|110.75|112.95|110.75|112.95|110.75|112.83|110.63|0
1633705160000|2021-10-08 14:59:20|113.02|110.82|113.02|110.82|113.02|110.82|113.02|110.82|0
1633705170000|2021-10-08 14:59:30|112.89|110.69|112.89|110.69|112.95|110.75|112.89|110.69|0
1633705180000|2021-10-08 14:59:40|112.95|110.75|113.14|110.94|113.14|110.94|112.95|110.75|0
1633705190000|2021-10-08 14:59:50|113.21|111.01|113.21|111.01|113.21|111.01|113.21|111.01|0
1633705200000|2021-10-08 15:00:00|113.14|110.94|112.89|110.69|113.14|110.94|112.8|110.6|0
1633705210000|2021-10-08 15:00:10|112.95|110.75|113.2|111|113.2|111|112.95|110.75|0
1633705220000|2021-10-08 15:00:20|113.14|110.94|113.14|110.94|113.2|111|113.14|110.94|0
1633705230000|2021-10-08 15:00:30|113.2|111|113.27|111.07|113.27|111.07|113.2|111|0
1633705240000|2021-10-08 15:00:40|113.33|111.13|113.27|111.07|113.33|111.13|113.2|111|0
1633705250000|2021-10-08 15:00:50|113.2|111|113.27|111.07|113.33|111.13|113.2|111|0
1633705260000|2021-10-08 15:01:00|113.2|111|113.33|111.13|113.33|111.13|113.2|111|0
1633705270000|2021-10-08 15:01:10|113.52|111.32|113.46|111.26|113.52|111.32|113.39|111.19|0
1633705280000|2021-10-08 15:01:20|113.39|111.19|113.08|110.88|113.39|111.19|113.08|110.88|0
1633705290000|2021-10-08 15:01:30|113.01|110.81|113.01|110.81|113.01|110.81|113.01|110.81|0
1633705300000|2021-10-08 15:01:40|113.08|110.88|113.27|111.07|113.27|111.07|113.08|110.88|0
1633705310000|2021-10-08 15:01:50|113.33|111.13|113.39|111.19|113.39|111.19|113.27|111.07|0
1633705320000|2021-10-08 15:02:00|113.33|111.13|113.27|111.07|113.33|111.13|113.27|111.07|0
1633705330000|2021-10-08 15:02:10|113.2|111|113.39|111.19|113.39|111.19|113.2|111|0
1633705340000|2021-10-08 15:02:20|113.46|111.26|113.52|111.32|113.58|111.38|113.46|111.26|0
1633705350000|2021-10-08 15:02:30|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633705360000|2021-10-08 15:02:40|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1633705370000|2021-10-08 15:02:50|113.27|111.07|113.2|111|113.33|111.13|113.2|111|0
1633705380000|2021-10-08 15:03:00|113.14|110.94|113.14|110.94|113.14|110.94|113.01|110.81|0
1633705390000|2021-10-08 15:03:10|113.08|110.88|113.14|110.94|113.14|110.94|113.08|110.88|0
1633705400000|2021-10-08 15:03:20|113.2|111|113.27|111.07|113.27|111.07|113.2|111|0
1633705410000|2021-10-08 15:03:30|113.39|111.19|113.27|111.07|113.39|111.19|113.14|110.94|0
1633705420000|2021-10-08 15:03:40|113.33|111.13|113.46|111.26|113.46|111.26|113.33|111.13|0
1633705430000|2021-10-08 15:03:50|113.39|111.19|113.46|111.26|113.46|111.26|113.39|111.19|0
1633705440000|2021-10-08 15:04:00|113.58|111.38|113.52|111.32|113.58|111.38|113.52|111.32|0
1633705450000|2021-10-08 15:04:10|113.58|111.38|113.65|111.45|113.71|111.51|113.58|111.38|0
1633705460000|2021-10-08 15:04:20|113.58|111.38|113.77|111.57|113.77|111.57|113.58|111.38|0
1633705470000|2021-10-08 15:04:30|113.84|111.64|113.77|111.57|113.84|111.64|113.71|111.51|0
1633705480000|2021-10-08 15:04:40|113.84|111.64|113.77|111.57|113.84|111.64|113.77|111.57|0
1633705490000|2021-10-08 15:04:50|113.84|111.64|113.9|111.7|114.03|111.83|113.84|111.64|0
1633705500000|2021-10-08 15:05:00|113.96|111.76|114.15|111.95|114.15|111.95|113.96|111.76|0
1633705510000|2021-10-08 15:05:10|114.22|112.02|114.09|111.89|114.22|112.02|114.09|111.89|0
1633705520000|2021-10-08 15:05:20|113.9|111.7|113.71|111.51|113.9|111.7|113.71|111.51|0
1633705530000|2021-10-08 15:05:30|113.65|111.45|113.71|111.51|113.71|111.51|113.65|111.45|0
1633705540000|2021-10-08 15:05:40|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1633705550000|2021-10-08 15:05:50|113.65|111.45|113.71|111.51|113.71|111.51|113.65|111.45|0
1633705560000|2021-10-08 15:06:00|113.74|111.54|113.65|111.45|113.74|111.54|113.65|111.45|0
1633705570000|2021-10-08 15:06:10|113.64|111.44|113.68|111.48|113.71|111.51|113.64|111.44|0
1633705580000|2021-10-08 15:06:20|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1633705590000|2021-10-08 15:06:30|113.64|111.44|113.45|111.25|113.64|111.44|113.45|111.25|0
1633705600000|2021-10-08 15:06:40|113.39|111.19|113.33|111.13|113.45|111.25|113.33|111.13|0
1633705610000|2021-10-08 15:06:50|113.27|111.07|113.2|111|113.27|111.07|113.2|111|0
1633705620000|2021-10-08 15:07:00|113.14|110.94|113.14|110.94|113.14|110.94|113.14|110.94|0
1633705630000|2021-10-08 15:07:10|113.2|111|113.14|110.94|113.26|111.06|113.14|110.94|0
1633705640000|2021-10-08 15:07:20|113.08|110.88|113.01|110.81|113.08|110.88|113.01|110.81|0
1633705660000|2021-10-08 15:07:40|113.14|110.94|113.14|110.94|113.14|110.94|113.14|110.94|0
1633705670000|2021-10-08 15:07:50|113.2|111|113.14|110.94|113.2|111|113.08|110.88|0
1633705680000|2021-10-08 15:08:00|113.26|111.06|113.2|111|113.26|111.06|113.2|111|0
1633705690000|2021-10-08 15:08:10|113.26|111.06|113.14|110.94|113.26|111.06|113.14|110.94|0
1633705700000|2021-10-08 15:08:20|113.07|110.87|113.07|110.87|113.07|110.87|113.07|110.87|0
1633705710000|2021-10-08 15:08:30|113.01|110.81|113.01|110.81|113.14|110.94|113.01|110.81|0
1633705720000|2021-10-08 15:08:40|112.95|110.75|113.01|110.81|113.01|110.81|112.95|110.75|0
1633705730000|2021-10-08 15:08:50|112.95|110.75|113.07|110.87|113.07|110.87|112.95|110.75|0
1633705740000|2021-10-08 15:09:00|112.95|110.75|112.95|110.75|113.01|110.81|112.95|110.75|0
1633705750000|2021-10-08 15:09:10|112.82|110.62|112.76|110.56|112.82|110.62|112.76|110.56|0
1633705760000|2021-10-08 15:09:20|112.82|110.62|112.82|110.62|112.82|110.62|112.82|110.62|0
1633705770000|2021-10-08 15:09:30|112.76|110.56|112.76|110.56|112.76|110.56|112.76|110.56|0
1633705780000|2021-10-08 15:09:40|112.82|110.62|112.82|110.62|112.82|110.62|112.82|110.62|0
1633705790000|2021-10-08 15:09:50|112.89|110.69|112.63|110.43|112.89|110.69|112.63|110.43|0
1633705800000|2021-10-08 15:10:00|112.76|110.56|112.7|110.5|112.76|110.56|112.7|110.5|0
1633705810000|2021-10-08 15:10:10|112.76|110.56|112.76|110.56|112.76|110.56|112.7|110.5|0
1633705820000|2021-10-08 15:10:20|112.57|110.37|112.63|110.43|112.63|110.43|112.57|110.37|0
1633705830000|2021-10-08 15:10:30|112.57|110.37|112.57|110.37|112.57|110.37|112.51|110.31|0
1633705840000|2021-10-08 15:10:40|112.76|110.56|112.7|110.5|112.76|110.56|112.63|110.43|0
1633705850000|2021-10-08 15:10:50|112.76|110.56|112.82|110.62|112.82|110.62|112.76|110.56|0
1633705860000|2021-10-08 15:11:00|112.88|110.68|112.82|110.62|112.95|110.75|112.82|110.62|0
1633705870000|2021-10-08 15:11:10|112.7|110.5|112.63|110.43|112.7|110.5|112.63|110.43|0
1633705880000|2021-10-08 15:11:20|112.7|110.5|112.63|110.43|112.7|110.5|112.63|110.43|0
1633705890000|2021-10-08 15:11:30|112.7|110.5|112.7|110.5|112.7|110.5|112.63|110.43|0
1633705900000|2021-10-08 15:11:40|112.76|110.56|112.82|110.62|112.82|110.62|112.76|110.56|0
1633705910000|2021-10-08 15:11:50|112.7|110.5|112.7|110.5|112.76|110.56|112.7|110.5|0
1633705920000|2021-10-08 15:12:00|112.63|110.43|112.51|110.31|112.63|110.43|112.51|110.31|0
1633705930000|2021-10-08 15:12:10|112.44|110.24|112.38|110.18|112.44|110.24|112.32|110.12|0
1633705940000|2021-10-08 15:12:20|112.32|110.12|112.44|110.24|112.44|110.24|112.32|110.12|0
1633705950000|2021-10-08 15:12:30|112.51|110.31|112.44|110.24|112.51|110.31|112.44|110.24|0
1633705960000|2021-10-08 15:12:40|112.26|110.06|112.38|110.18|112.38|110.18|112.26|110.06|0
1633705970000|2021-10-08 15:12:50|112.32|110.12|112.32|110.12|112.32|110.12|112.32|110.12|0
1633705980000|2021-10-08 15:13:00|112.25|110.05|112.13|109.93|112.25|110.05|112.13|109.93|0
1633705990000|2021-10-08 15:13:10|112.07|109.87|112.07|109.87|112.07|109.87|112.07|109.87|0
1633706000000|2021-10-08 15:13:20|112|109.8|112|109.8|112|109.8|111.94|109.74|0
1633706010000|2021-10-08 15:13:30|111.94|109.74|112.07|109.87|112.07|109.87|111.94|109.74|0
1633706020000|2021-10-08 15:13:40|112.13|109.93|112.07|109.87|112.13|109.93|112.07|109.87|0
1633706030000|2021-10-08 15:13:50|111.94|109.74|112|109.8|112|109.8|111.94|109.74|0
1633706050000|2021-10-08 15:14:10|112.07|109.87|112|109.8|112.07|109.87|112|109.8|0
1633706060000|2021-10-08 15:14:20|112.07|109.87|112.19|109.99|112.25|110.05|112.07|109.87|0
1633706070000|2021-10-08 15:14:30|112.13|109.93|112.07|109.87|112.13|109.93|112.07|109.87|0
1633706080000|2021-10-08 15:14:40|112.13|109.93|112.13|109.93|112.13|109.93|112.13|109.93|0
1633706090000|2021-10-08 15:14:50|112.07|109.87|111.94|109.74|112.07|109.87|111.94|109.74|0
1633706100000|2021-10-08 15:15:00|112.07|109.87|112.07|109.87|112.07|109.87|112|109.8|0
1633706110000|2021-10-08 15:15:10|112|109.8|112|109.8|112.07|109.87|112|109.8|0
1633706120000|2021-10-08 15:15:20|111.94|109.74|112|109.8|112.07|109.87|111.94|109.74|0
1633706130000|2021-10-08 15:15:30|112.07|109.87|112.07|109.87|112.13|109.93|112.07|109.87|0
1633706140000|2021-10-08 15:15:40|112|109.8|111.94|109.74|112|109.8|111.88|109.68|0
1633706150000|2021-10-08 15:15:50|112|109.8|111.94|109.74|112|109.8|111.88|109.68|0
1633706160000|2021-10-08 15:16:00|111.88|109.68|111.82|109.62|111.88|109.68|111.82|109.62|0
1633706170000|2021-10-08 15:16:10|111.88|109.68|111.88|109.68|111.88|109.68|111.88|109.68|0
1633706180000|2021-10-08 15:16:20|111.82|109.62|111.94|109.74|111.94|109.74|111.82|109.62|0
1633706190000|2021-10-08 15:16:30|111.88|109.68|112|109.8|112|109.8|111.88|109.68|0
1633706200000|2021-10-08 15:16:40|112.07|109.87|112.07|109.87|112.07|109.87|112.07|109.87|0
1633706220000|2021-10-08 15:17:00|112.06|109.86|112.13|109.93|112.13|109.93|112.06|109.86|0
1633706230000|2021-10-08 15:17:10|112.19|109.99|112.19|109.99|112.25|110.05|112.19|109.99|0
1633706240000|2021-10-08 15:17:20|112.13|109.93|112.13|109.93|112.19|109.99|112.13|109.93|0
1633706250000|2021-10-08 15:17:30|112.19|109.99|112.13|109.93|112.19|109.99|112.13|109.93|0
1633706260000|2021-10-08 15:17:40|112.19|109.99|112.06|109.86|112.19|109.99|112.06|109.86|0
1633706270000|2021-10-08 15:17:50|112.13|109.93|112.25|110.05|112.32|110.12|112.13|109.93|0
1633706280000|2021-10-08 15:18:00|112.19|109.99|112|109.8|112.19|109.99|112|109.8|0
1633706290000|2021-10-08 15:18:10|112.06|109.86|112.06|109.86|112.06|109.86|111.94|109.74|0
1633706300000|2021-10-08 15:18:20|112.03|109.83|111.94|109.74|112.03|109.83|111.94|109.74|0
1633706320000|2021-10-08 15:18:40|111.81|109.61|111.69|109.49|111.81|109.61|111.63|109.43|0
1633706330000|2021-10-08 15:18:50|111.75|109.55|111.63|109.43|111.75|109.55|111.63|109.43|0
1633706340000|2021-10-08 15:19:00|111.5|109.3|111.56|109.36|111.63|109.43|111.5|109.3|0
1633706350000|2021-10-08 15:19:10|111.5|109.3|111.5|109.3|111.5|109.3|111.5|109.3|0
1633706360000|2021-10-08 15:19:20|111.56|109.36|111.69|109.49|111.69|109.49|111.56|109.36|0
1633706370000|2021-10-08 15:19:30|111.63|109.43|111.56|109.36|111.63|109.43|111.56|109.36|0
1633706380000|2021-10-08 15:19:40|111.5|109.3|111.56|109.36|111.56|109.36|111.5|109.3|0
1633706390000|2021-10-08 15:19:50|111.63|109.43|111.63|109.43|111.63|109.43|111.56|109.36|0
1633706400000|2021-10-08 15:20:00|111.56|109.36|111.5|109.3|111.56|109.36|111.5|109.3|0
1633706410000|2021-10-08 15:20:10|111.56|109.36|111.56|109.36|111.56|109.36|111.56|109.36|0
1633706420000|2021-10-08 15:20:20|111.63|109.43|111.81|109.61|111.94|109.74|111.63|109.43|0
1633706430000|2021-10-08 15:20:30|111.88|109.68|112.06|109.86|112.06|109.86|111.88|109.68|0
1633706440000|2021-10-08 15:20:40|112.13|109.93|112.06|109.86|112.13|109.93|112|109.8|0
1633706450000|2021-10-08 15:20:50|112.13|109.93|112.19|109.99|112.19|109.99|112.13|109.93|0
1633706460000|2021-10-08 15:21:00|112.31|110.11|112.31|110.11|112.31|110.11|112.06|109.86|0
1633706470000|2021-10-08 15:21:10|112.25|110.05|112.13|109.93|112.25|110.05|112|109.8|0
1633706480000|2021-10-08 15:21:20|112.19|109.99|112.19|109.99|112.19|109.99|112.19|109.99|0
1633706490000|2021-10-08 15:21:30|112.13|109.93|111.94|109.74|112.13|109.93|111.94|109.74|0
1633706500000|2021-10-08 15:21:40|112|109.8|111.94|109.74|112|109.8|111.94|109.74|0
1633706510000|2021-10-08 15:21:50|112|109.8|112|109.8|112|109.8|111.94|109.74|0
1633706520000|2021-10-08 15:22:00|112.06|109.86|112|109.8|112.06|109.86|111.94|109.74|0
1633706530000|2021-10-08 15:22:10|112.06|109.86|112.13|109.93|112.13|109.93|112.06|109.86|0
1633706540000|2021-10-08 15:22:20|112.25|110.05|112.19|109.99|112.25|110.05|112.19|109.99|0
1633706550000|2021-10-08 15:22:30|112.13|109.93|112.19|109.99|112.19|109.99|112.13|109.93|0
1633706560000|2021-10-08 15:22:40|112.25|110.05|112.19|109.99|112.25|110.05|112.19|109.99|0
1633706570000|2021-10-08 15:22:50|112.25|110.05|112.25|110.05|112.25|110.05|112.25|110.05|0
1633706580000|2021-10-08 15:23:00|112.19|109.99|112.19|109.99|112.19|109.99|112.19|109.99|0
1633706590000|2021-10-08 15:23:10|112.12|109.92|112.19|109.99|112.25|110.05|112.12|109.92|0
1633706600000|2021-10-08 15:23:20|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1633706610000|2021-10-08 15:23:30|112.06|109.86|112|109.8|112.06|109.86|112|109.8|0
1633706620000|2021-10-08 15:23:40|112.06|109.86|112.06|109.86|112.12|109.92|112.06|109.86|0
1633706630000|2021-10-08 15:23:50|112.12|109.92|112.06|109.86|112.12|109.92|112.06|109.86|0
1633706640000|2021-10-08 15:24:00|112.19|109.99|112.25|110.05|112.31|110.11|112.19|109.99|0
1633706650000|2021-10-08 15:24:10|112.38|110.18|112.38|110.18|112.38|110.18|112.31|110.11|0
1633706660000|2021-10-08 15:24:20|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1633706670000|2021-10-08 15:24:30|112.44|110.24|112.44|110.24|112.44|110.24|112.38|110.18|0
1633706680000|2021-10-08 15:24:40|112.5|110.3|112.63|110.43|112.63|110.43|112.5|110.3|0
1633706690000|2021-10-08 15:24:50|112.56|110.36|112.5|110.3|112.56|110.36|112.5|110.3|0
1633706700000|2021-10-08 15:25:00|112.44|110.24|112.5|110.3|112.5|110.3|112.37|110.17|0
1633706710000|2021-10-08 15:25:10|112.56|110.36|112.81|110.61|112.81|110.61|112.56|110.36|0
1633706720000|2021-10-08 15:25:20|112.88|110.68|112.75|110.55|112.88|110.68|112.75|110.55|0
1633706730000|2021-10-08 15:25:30|112.81|110.61|112.81|110.61|112.88|110.68|112.81|110.61|0
1633706740000|2021-10-08 15:25:40|112.88|110.68|113|110.8|113|110.8|112.88|110.68|0
1633706750000|2021-10-08 15:25:50|112.94|110.74|112.69|110.49|112.94|110.74|112.69|110.49|0
1633706760000|2021-10-08 15:26:00|112.63|110.43|112.69|110.49|112.69|110.49|112.56|110.36|0
1633706770000|2021-10-08 15:26:10|112.63|110.43|112.63|110.43|112.63|110.43|112.5|110.3|0
1633706780000|2021-10-08 15:26:20|112.75|110.55|112.81|110.61|112.81|110.61|112.75|110.55|0
1633706790000|2021-10-08 15:26:30|112.75|110.55|112.63|110.43|112.75|110.55|112.63|110.43|0
1633706800000|2021-10-08 15:26:40|112.56|110.36|112.5|110.3|112.63|110.43|112.5|110.3|0
1633706810000|2021-10-08 15:26:50|112.44|110.24|112.37|110.17|112.44|110.24|112.31|110.11|0
1633706820000|2021-10-08 15:27:00|112.44|110.24|112.31|110.11|112.44|110.24|112.31|110.11|0
1633706830000|2021-10-08 15:27:10|112.37|110.17|112.31|110.11|112.37|110.17|112.31|110.11|0
1633706840000|2021-10-08 15:27:20|112.37|110.17|112.31|110.11|112.37|110.17|112.25|110.05|0
1633706850000|2021-10-08 15:27:30|112.37|110.17|112.31|110.11|112.37|110.17|112.31|110.11|0
1633706860000|2021-10-08 15:27:40|112.25|110.05|112.47|110.27|112.47|110.27|112.25|110.05|0
1633706870000|2021-10-08 15:27:50|112.44|110.24|112.31|110.11|112.44|110.24|112.31|110.11|0
1633706880000|2021-10-08 15:28:00|112.37|110.17|112.44|110.24|112.5|110.3|112.37|110.17|0
1633706890000|2021-10-08 15:28:10|112.5|110.3|112.44|110.24|112.5|110.3|112.44|110.24|0
1633706900000|2021-10-08 15:28:20|112.5|110.3|112.41|110.21|112.5|110.3|112.41|110.21|0
1633706910000|2021-10-08 15:28:30|112.37|110.17|112.31|110.11|112.37|110.17|112.31|110.11|0
1633706920000|2021-10-08 15:28:40|112.25|110.05|112.18|109.98|112.31|110.11|112.18|109.98|0
1633706930000|2021-10-08 15:28:50|112.25|110.05|112.25|110.05|112.25|110.05|112.25|110.05|0
1633706940000|2021-10-08 15:29:00|112.31|110.11|112.37|110.17|112.44|110.24|112.31|110.11|0
1633706950000|2021-10-08 15:29:10|112.44|110.24|112.25|110.05|112.44|110.24|112.25|110.05|0
1633706960000|2021-10-08 15:29:20|112.31|110.11|112.62|110.42|112.62|110.42|112.31|110.11|0
1633706970000|2021-10-08 15:29:30|112.56|110.36|112.69|110.49|112.69|110.49|112.56|110.36|0
1633706980000|2021-10-08 15:29:40|112.62|110.42|112.44|110.24|112.62|110.42|112.44|110.24|0
1633706990000|2021-10-08 15:29:50|112.5|110.3|112.37|110.17|112.5|110.3|112.37|110.17|0
1633707000000|2021-10-08 15:30:00|112.44|110.24|112.44|110.24|112.5|110.3|112.44|110.24|0
1633707010000|2021-10-08 15:30:10|112.37|110.17|112.56|110.36|112.62|110.42|112.37|110.17|0
1633707020000|2021-10-08 15:30:20|112.62|110.42|112.69|110.49|112.69|110.49|112.62|110.42|0
1633707030000|2021-10-08 15:30:30|112.62|110.42|112.5|110.3|112.62|110.42|112.5|110.3|0
1633707040000|2021-10-08 15:30:40|112.43|110.23|112.5|110.3|112.5|110.3|112.31|110.11|0
1633707050000|2021-10-08 15:30:50|112.43|110.23|112.56|110.36|112.56|110.36|112.43|110.23|0
1633707060000|2021-10-08 15:31:00|112.62|110.42|112.62|110.42|112.62|110.42|112.56|110.36|0
1633707070000|2021-10-08 15:31:10|112.56|110.36|112.62|110.42|112.69|110.49|112.56|110.36|0
1633707080000|2021-10-08 15:31:20|112.5|110.3|112.56|110.36|112.62|110.42|112.5|110.3|0
1633707090000|2021-10-08 15:31:30|112.62|110.42|112.69|110.49|112.69|110.49|112.62|110.42|0
1633707100000|2021-10-08 15:31:40|112.62|110.42|112.69|110.49|112.69|110.49|112.62|110.42|0
1633707110000|2021-10-08 15:31:50|112.75|110.55|112.69|110.49|112.75|110.55|112.69|110.49|0
1633707120000|2021-10-08 15:32:00|112.62|110.42|112.56|110.36|112.62|110.42|112.56|110.36|0
1633707130000|2021-10-08 15:32:10|112.5|110.3|112.56|110.36|112.56|110.36|112.5|110.3|0
1633707140000|2021-10-08 15:32:20|112.5|110.3|112.56|110.36|112.56|110.36|112.43|110.23|0
1633707150000|2021-10-08 15:32:30|112.5|110.3|112.56|110.36|112.56|110.36|112.5|110.3|0
1633707160000|2021-10-08 15:32:40|112.69|110.49|112.69|110.49|112.69|110.49|112.62|110.42|0
1633707170000|2021-10-08 15:32:50|112.75|110.55|112.75|110.55|112.75|110.55|112.69|110.49|0
1633707180000|2021-10-08 15:33:00|112.62|110.42|112.69|110.49|112.75|110.55|112.62|110.42|0
1633707190000|2021-10-08 15:33:10|112.75|110.55|112.75|110.55|112.75|110.55|112.62|110.42|0
1633707200000|2021-10-08 15:33:20|112.81|110.61|113|110.8|113|110.8|112.81|110.61|0
1633707210000|2021-10-08 15:33:30|113.13|110.93|113.19|110.99|113.19|110.99|113.06|110.86|0
1633707220000|2021-10-08 15:33:40|113.13|110.93|113.13|110.93|113.32|111.12|113.13|110.93|0
1633707230000|2021-10-08 15:33:50|113.19|110.99|113.13|110.93|113.19|110.99|113.06|110.86|0
1633707240000|2021-10-08 15:34:00|113.25|111.05|113.38|111.18|113.38|111.18|113.25|111.05|0
1633707250000|2021-10-08 15:34:10|113.32|111.12|113.32|111.12|113.32|111.12|113.32|111.12|0
1633707260000|2021-10-08 15:34:20|113.38|111.18|113.44|111.24|113.44|111.24|113.38|111.18|0
1633707270000|2021-10-08 15:34:30|113.38|111.18|113.44|111.24|113.44|111.24|113.32|111.12|0
1633707280000|2021-10-08 15:34:40|113.32|111.12|113.25|111.05|113.32|111.12|113.25|111.05|0
1633707290000|2021-10-08 15:34:50|113.32|111.12|113.31|111.11|113.32|111.12|113.31|111.11|0
1633707300000|2021-10-08 15:35:00|113.44|111.24|113.31|111.11|113.44|111.24|113.31|111.11|0
1633707310000|2021-10-08 15:35:10|113.38|111.18|113.44|111.24|113.44|111.24|113.38|111.18|0
1633707320000|2021-10-08 15:35:20|113.5|111.3|113.5|111.3|113.5|111.3|113.44|111.24|0
1633707330000|2021-10-08 15:35:30|113.38|111.18|113.57|111.37|113.57|111.37|113.38|111.18|0
1633707340000|2021-10-08 15:35:40|113.5|111.3|113.38|111.18|113.5|111.3|113.38|111.18|0
1633707350000|2021-10-08 15:35:50|113.31|111.11|113.5|111.3|113.5|111.3|113.25|111.05|0
1633707360000|2021-10-08 15:36:00|113.88|111.68|113.69|111.49|113.88|111.68|113.69|111.49|0
1633707370000|2021-10-08 15:36:10|113.82|111.62|113.76|111.56|113.82|111.62|113.63|111.43|0
1633707380000|2021-10-08 15:36:20|113.69|111.49|113.76|111.56|113.76|111.56|113.63|111.43|0
1633707390000|2021-10-08 15:36:30|113.69|111.49|113.76|111.56|113.76|111.56|113.69|111.49|0
1633707400000|2021-10-08 15:36:40|113.69|111.49|113.44|111.24|113.69|111.49|113.44|111.24|0
1633707410000|2021-10-08 15:36:50|113.5|111.3|113.57|111.37|113.57|111.37|113.5|111.3|0
1633707430000|2021-10-08 15:37:10|113.5|111.3|113.44|111.24|113.57|111.37|113.44|111.24|0
1633707440000|2021-10-08 15:37:20|113.38|111.18|113.31|111.11|113.38|111.18|113.31|111.11|0
1633707450000|2021-10-08 15:37:30|113.25|111.05|113.31|111.11|113.31|111.11|113.25|111.05|0
1633707460000|2021-10-08 15:37:40|113.25|111.05|113.22|111.02|113.25|111.05|113.22|111.02|0
1633707470000|2021-10-08 15:37:50|113.25|111.05|113.25|111.05|113.31|111.11|113.25|111.05|0
1633707480000|2021-10-08 15:38:00|113.31|111.11|113.31|111.11|113.38|111.18|113.31|111.11|0
1633707490000|2021-10-08 15:38:10|113.25|111.05|113.12|110.92|113.25|111.05|113.12|110.92|0
1633707500000|2021-10-08 15:38:20|113.19|110.99|113.25|111.05|113.25|111.05|113.19|110.99|0
1633707510000|2021-10-08 15:38:30|113.31|111.11|113.31|111.11|113.44|111.24|113.31|111.11|0
1633707520000|2021-10-08 15:38:40|113.25|111.05|113.25|111.05|113.25|111.05|113.25|111.05|0
1633707530000|2021-10-08 15:38:50|113.19|110.99|113.19|110.99|113.25|111.05|113.19|110.99|0
1633707540000|2021-10-08 15:39:00|113.44|111.24|113.19|110.99|113.44|111.24|113.19|110.99|0
1633707550000|2021-10-08 15:39:10|113.25|111.05|113.31|111.11|113.31|111.11|113.25|111.05|0
1633707560000|2021-10-08 15:39:20|113.25|111.05|113.25|111.05|113.25|111.05|113.19|110.99|0
1633707570000|2021-10-08 15:39:30|113.31|111.11|113.25|111.05|113.31|111.11|113.25|111.05|0
1633707580000|2021-10-08 15:39:40|113.19|110.99|113.19|110.99|113.19|110.99|113.19|110.99|0
1633707590000|2021-10-08 15:39:50|113.31|111.11|113.28|111.08|113.31|111.11|113.28|111.08|0
1633707600000|2021-10-08 15:40:00|113.25|111.05|113.38|111.18|113.38|111.18|113.25|111.05|0
1633707610000|2021-10-08 15:40:10|113.35|111.15|113.44|111.24|113.44|111.24|113.31|111.11|0
1633707620000|2021-10-08 15:40:20|113.5|111.3|113.69|111.49|113.69|111.49|113.5|111.3|0
1633707630000|2021-10-08 15:40:30|113.63|111.43|113.57|111.37|113.63|111.43|113.54|111.34|0
1633707640000|2021-10-08 15:40:40|113.5|111.3|113.57|111.37|113.57|111.37|113.5|111.3|0
1633707650000|2021-10-08 15:40:50|113.63|111.43|113.57|111.37|113.63|111.43|113.5|111.3|0
1633707660000|2021-10-08 15:41:00|113.5|111.3|113.69|111.49|113.69|111.49|113.5|111.3|0
1633707670000|2021-10-08 15:41:10|113.63|111.43|113.76|111.56|113.76|111.56|113.63|111.43|0
1633707680000|2021-10-08 15:41:20|113.69|111.49|113.63|111.43|113.69|111.49|113.63|111.43|0
1633707690000|2021-10-08 15:41:30|113.56|111.36|113.5|111.3|113.56|111.36|113.5|111.3|0
1633707700000|2021-10-08 15:41:40|113.56|111.36|113.56|111.36|113.56|111.36|113.56|111.36|0
1633707710000|2021-10-08 15:41:50|113.63|111.43|113.56|111.36|113.63|111.43|113.56|111.36|0
1633707720000|2021-10-08 15:42:00|113.63|111.43|113.56|111.36|113.63|111.43|113.56|111.36|0
1633707730000|2021-10-08 15:42:10|113.44|111.24|113.63|111.43|113.63|111.43|113.44|111.24|0
1633707740000|2021-10-08 15:42:20|113.56|111.36|113.56|111.36|113.63|111.43|113.56|111.36|0
1633707750000|2021-10-08 15:42:30|113.5|111.3|113.56|111.36|113.56|111.36|113.5|111.3|0
1633707760000|2021-10-08 15:42:40|113.5|111.3|113.5|111.3|113.5|111.3|113.5|111.3|0
1633707770000|2021-10-08 15:42:50|113.56|111.36|113.5|111.3|113.56|111.36|113.5|111.3|0
1633707780000|2021-10-08 15:43:00|113.44|111.24|113.44|111.24|113.44|111.24|113.44|111.24|0
1633707790000|2021-10-08 15:43:10|113.5|111.3|113.37|111.17|113.5|111.3|113.37|111.17|0
1633707800000|2021-10-08 15:43:20|113.44|111.24|113.5|111.3|113.5|111.3|113.44|111.24|0
1633707810000|2021-10-08 15:43:30|113.56|111.36|113.5|111.3|113.56|111.36|113.5|111.3|0
1633707820000|2021-10-08 15:43:40|113.44|111.24|113.44|111.24|113.44|111.24|113.44|111.24|0
1633707830000|2021-10-08 15:43:50|113.56|111.36|113.56|111.36|113.56|111.36|113.56|111.36|0
1633707850000|2021-10-08 15:44:10|113.63|111.43|113.63|111.43|113.69|111.49|113.63|111.43|0
1633707860000|2021-10-08 15:44:20|113.69|111.49|113.75|111.55|113.75|111.55|113.69|111.49|0
1633707870000|2021-10-08 15:44:30|113.82|111.62|113.88|111.68|113.88|111.68|113.82|111.62|0
1633707880000|2021-10-08 15:44:40|113.82|111.62|113.88|111.68|113.94|111.74|113.82|111.62|0
1633707890000|2021-10-08 15:44:50|113.82|111.62|113.69|111.49|113.82|111.62|113.69|111.49|0
1633707900000|2021-10-08 15:45:00|113.75|111.55|113.63|111.43|113.75|111.55|113.63|111.43|0
1633707910000|2021-10-08 15:45:10|113.56|111.36|113.5|111.3|113.56|111.36|113.5|111.3|0
1633707920000|2021-10-08 15:45:20|113.37|111.17|113.44|111.24|113.44|111.24|113.37|111.17|0
1633707930000|2021-10-08 15:45:30|113.37|111.17|113.56|111.36|113.56|111.36|113.37|111.17|0
1633707940000|2021-10-08 15:45:40|113.63|111.43|113.63|111.43|113.69|111.49|113.63|111.43|0
1633707950000|2021-10-08 15:45:50|113.56|111.36|113.69|111.49|113.69|111.49|113.56|111.36|0
1633707960000|2021-10-08 15:46:00|113.88|111.68|113.94|111.74|113.94|111.74|113.88|111.68|0
1633707970000|2021-10-08 15:46:10|113.88|111.68|113.88|111.68|113.94|111.74|113.88|111.68|0
1633707980000|2021-10-08 15:46:20|113.94|111.74|113.75|111.55|113.94|111.74|113.75|111.55|0
1633707990000|2021-10-08 15:46:30|113.63|111.43|113.56|111.36|113.69|111.49|113.56|111.36|0
1633708000000|2021-10-08 15:46:40|113.63|111.43|113.63|111.43|113.63|111.43|113.63|111.43|0
1633708010000|2021-10-08 15:46:50|113.56|111.36|113.63|111.43|113.63|111.43|113.5|111.3|0
1633708020000|2021-10-08 15:47:00|113.69|111.49|113.69|111.49|113.75|111.55|113.69|111.49|0
1633708030000|2021-10-08 15:47:10|113.75|111.55|113.56|111.36|113.75|111.55|113.56|111.36|0
1633708040000|2021-10-08 15:47:20|113.63|111.43|113.75|111.55|113.75|111.55|113.63|111.43|0
1633708060000|2021-10-08 15:47:40|113.82|111.62|113.82|111.62|113.88|111.68|113.75|111.55|0
1633708070000|2021-10-08 15:47:50|113.75|111.55|113.69|111.49|113.75|111.55|113.69|111.49|0
1633708080000|2021-10-08 15:48:00|113.75|111.55|113.88|111.68|113.88|111.68|113.75|111.55|0
1633708090000|2021-10-08 15:48:10|113.82|111.62|113.88|111.68|113.88|111.68|113.82|111.62|0
1633708100000|2021-10-08 15:48:20|113.82|111.62|113.82|111.62|113.82|111.62|113.82|111.62|0
1633708110000|2021-10-08 15:48:30|113.88|111.68|113.62|111.42|113.88|111.68|113.62|111.42|0
1633708120000|2021-10-08 15:48:40|113.69|111.49|113.69|111.49|113.69|111.49|113.69|111.49|0
1633708130000|2021-10-08 15:48:50|113.75|111.55|113.69|111.49|113.75|111.55|113.69|111.49|0
1633708140000|2021-10-08 15:49:00|113.78|111.58|113.81|111.61|113.81|111.61|113.78|111.58|0
1633708150000|2021-10-08 15:49:10|113.75|111.55|113.75|111.55|113.75|111.55|113.69|111.49|0
1633708160000|2021-10-08 15:49:20|113.81|111.61|113.88|111.68|113.88|111.68|113.81|111.61|0
1633708170000|2021-10-08 15:49:30|114.01|111.81|114.07|111.87|114.07|111.87|114.01|111.81|0
1633708180000|2021-10-08 15:49:40|114.01|111.81|113.88|111.68|114.01|111.81|113.88|111.68|0
1633708190000|2021-10-08 15:49:50|113.81|111.61|113.81|111.61|113.88|111.68|113.81|111.61|0
1633708200000|2021-10-08 15:50:00|113.75|111.55|113.88|111.68|113.88|111.68|113.75|111.55|0
1633708210000|2021-10-08 15:50:10|113.94|111.74|113.94|111.74|113.94|111.74|113.88|111.68|0
1633708220000|2021-10-08 15:50:20|113.88|111.68|114|111.8|114|111.8|113.88|111.68|0
1633708230000|2021-10-08 15:50:30|114.13|111.93|114.2|112|114.2|112|114.13|111.93|0
1633708240000|2021-10-08 15:50:40|114.13|111.93|114.07|111.87|114.13|111.93|114|111.8|0
1633708250000|2021-10-08 15:50:50|114.13|111.93|114.2|112|114.2|112|114.07|111.87|0
1633708260000|2021-10-08 15:51:00|114.26|112.06|114.32|112.12|114.32|112.12|114.26|112.06|0
1633708270000|2021-10-08 15:51:10|114.39|112.19|114.39|112.19|114.39|112.19|114.32|112.12|0
1633708280000|2021-10-08 15:51:20|114.32|112.12|114.39|112.19|114.39|112.19|114.32|112.12|0
1633708290000|2021-10-08 15:51:30|114.32|112.12|114.26|112.06|114.32|112.12|114.19|111.99|0
1633708300000|2021-10-08 15:51:40|114.19|111.99|114|111.8|114.19|111.99|114|111.8|0
1633708310000|2021-10-08 15:51:50|114.07|111.87|114|111.8|114.13|111.93|114|111.8|0
1633708320000|2021-10-08 15:52:00|113.94|111.74|113.75|111.55|113.94|111.74|113.75|111.55|0
1633708330000|2021-10-08 15:52:10|113.62|111.42|113.69|111.49|113.81|111.61|113.62|111.42|0
1633708340000|2021-10-08 15:52:20|113.62|111.42|113.69|111.49|113.69|111.49|113.62|111.42|0
1633708350000|2021-10-08 15:52:30|113.72|111.52|113.75|111.55|113.75|111.55|113.72|111.52|0
1633708360000|2021-10-08 15:52:40|113.69|111.49|113.75|111.55|113.75|111.55|113.69|111.49|0
1633708370000|2021-10-08 15:52:50|113.69|111.49|113.43|111.23|113.69|111.49|113.43|111.23|0
1633708380000|2021-10-08 15:53:00|113.37|111.17|113.37|111.17|113.37|111.17|113.37|111.17|0
1633708390000|2021-10-08 15:53:10|113.43|111.23|113.37|111.17|113.43|111.23|113.37|111.17|0
1633708400000|2021-10-08 15:53:20|113.43|111.23|113.43|111.23|113.43|111.23|113.43|111.23|0
1633708410000|2021-10-08 15:53:30|113.5|111.3|113.5|111.3|113.5|111.3|113.5|111.3|0
1633708420000|2021-10-08 15:53:40|113.43|111.23|113.43|111.23|113.43|111.23|113.43|111.23|0
1633708430000|2021-10-08 15:53:50|113.5|111.3|113.56|111.36|113.62|111.42|113.5|111.3|0
1633708440000|2021-10-08 15:54:00|113.62|111.42|113.62|111.42|113.69|111.49|113.62|111.42|0
1633708450000|2021-10-08 15:54:10|113.69|111.49|113.75|111.55|113.75|111.55|113.62|111.42|0
1633708460000|2021-10-08 15:54:20|113.69|111.49|113.62|111.42|113.69|111.49|113.62|111.42|0
1633708470000|2021-10-08 15:54:30|113.69|111.49|113.81|111.61|113.81|111.61|113.69|111.49|0
1633708480000|2021-10-08 15:54:40|113.75|111.55|113.88|111.68|113.88|111.68|113.75|111.55|0
1633708490000|2021-10-08 15:54:50|113.94|111.74|113.94|111.74|113.94|111.74|113.88|111.68|0
1633708500000|2021-10-08 15:55:00|113.88|111.68|113.88|111.68|113.88|111.68|113.88|111.68|0
1633708510000|2021-10-08 15:55:10|113.81|111.61|113.88|111.68|113.88|111.68|113.81|111.61|0
1633708520000|2021-10-08 15:55:20|113.94|111.74|113.94|111.74|113.94|111.74|113.88|111.68|0
1633708530000|2021-10-08 15:55:30|113.88|111.68|113.88|111.68|113.94|111.74|113.88|111.68|0
1633708540000|2021-10-08 15:55:40|113.94|111.74|113.81|111.61|113.94|111.74|113.81|111.61|0
1633708550000|2021-10-08 15:55:50|113.88|111.68|113.81|111.61|113.88|111.68|113.75|111.55|0
1633708560000|2021-10-08 15:56:00|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1633708570000|2021-10-08 15:56:10|113.88|111.68|113.87|111.67|113.88|111.68|113.87|111.67|0
1633708580000|2021-10-08 15:56:20|113.94|111.74|113.94|111.74|114|111.8|113.94|111.74|0
1633708590000|2021-10-08 15:56:30|114|111.8|114|111.8|114.07|111.87|114|111.8|0
1633708600000|2021-10-08 15:56:40|114.07|111.87|114.07|111.87|114.07|111.87|114|111.8|0
1633708610000|2021-10-08 15:56:50|114|111.8|114.07|111.87|114.07|111.87|114|111.8|0
1633708620000|2021-10-08 15:57:00|114.13|111.93|114.19|111.99|114.26|112.06|114.13|111.93|0
1633708630000|2021-10-08 15:57:10|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1633708640000|2021-10-08 15:57:20|114.07|111.87|114.06|111.86|114.07|111.87|114|111.8|0
1633708650000|2021-10-08 15:57:30|114|111.8|114|111.8|114|111.8|113.94|111.74|0
1633708660000|2021-10-08 15:57:40|113.94|111.74|114.06|111.86|114.06|111.86|113.94|111.74|0
1633708670000|2021-10-08 15:57:50|114.13|111.93|114.19|111.99|114.19|111.99|114.13|111.93|0
1633708680000|2021-10-08 15:58:00|114.13|111.93|114.26|112.06|114.26|112.06|114.13|111.93|0
1633708690000|2021-10-08 15:58:10|114.19|111.99|114.32|112.12|114.32|112.12|114.19|111.99|0
1633708700000|2021-10-08 15:58:20|114.26|112.06|114.32|112.12|114.32|112.12|114.26|112.06|0
1633708710000|2021-10-08 15:58:30|114.38|112.18|114.38|112.18|114.45|112.25|114.38|112.18|0
1633708720000|2021-10-08 15:58:40|114.32|112.12|114.19|111.99|114.32|112.12|114.19|111.99|0
1633708730000|2021-10-08 15:58:50|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1633708740000|2021-10-08 15:59:00|114.32|112.12|114.06|111.86|114.32|112.12|114.06|111.86|0
1633708750000|2021-10-08 15:59:10|114.13|111.93|114.19|111.99|114.25|112.05|114.13|111.93|0
1633708760000|2021-10-08 15:59:20|114.13|111.93|114.19|111.99|114.25|112.05|114.13|111.93|0
1633708770000|2021-10-08 15:59:30|114.25|112.05|114.25|112.05|114.32|112.12|114.25|112.05|0
1633708780000|2021-10-08 15:59:40|114.13|111.93|114.19|111.99|114.19|111.99|114.13|111.93|0
1633708790000|2021-10-08 15:59:50|114.25|112.05|114.19|111.99|114.25|112.05|114.19|111.99|0
1633708800000|2021-10-08 16:00:00|114.32|112.12|114.13|111.93|114.32|112.12|114.13|111.93|0
1633708810000|2021-10-08 16:00:10|114.06|111.86|113.94|111.74|114.06|111.86|113.87|111.67|0
1633708830000|2021-10-08 16:00:30|114.06|111.86|114.06|111.86|114.06|111.86|114.06|111.86|0
1633708840000|2021-10-08 16:00:40|114.13|111.93|114.06|111.86|114.13|111.93|114|111.8|0
1633708850000|2021-10-08 16:00:50|114.13|111.93|114.25|112.05|114.25|112.05|114.13|111.93|0
1633708860000|2021-10-08 16:01:00|114.32|112.12|114.38|112.18|114.38|112.18|114.32|112.12|0
1633708870000|2021-10-08 16:01:10|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1633708880000|2021-10-08 16:01:20|114.38|112.18|114.51|112.31|114.51|112.31|114.38|112.18|0
1633708890000|2021-10-08 16:01:30|114.57|112.37|114.64|112.44|114.64|112.44|114.57|112.37|0
1633708900000|2021-10-08 16:01:40|114.7|112.5|114.76|112.56|114.76|112.56|114.7|112.5|0
1633708910000|2021-10-08 16:01:50|114.7|112.5|114.57|112.37|114.7|112.5|114.57|112.37|0
1633708920000|2021-10-08 16:02:00|114.51|112.31|114.38|112.18|114.51|112.31|114.38|112.18|0
1633708930000|2021-10-08 16:02:10|114.44|112.24|114.25|112.05|114.44|112.24|114.25|112.05|0
1633708940000|2021-10-08 16:02:20|114.19|111.99|114.38|112.18|114.38|112.18|114.19|111.99|0
1633708950000|2021-10-08 16:02:30|114.51|112.31|114.32|112.12|114.51|112.31|114.32|112.12|0
1633708960000|2021-10-08 16:02:40|114.38|112.18|114.32|112.12|114.38|112.18|114.32|112.12|0
1633708970000|2021-10-08 16:02:50|114.25|112.05|114.19|111.99|114.25|112.05|114.19|111.99|0
1633708980000|2021-10-08 16:03:00|114.06|111.86|114.06|111.86|114.19|111.99|114.06|111.86|0
1633708990000|2021-10-08 16:03:10|114.13|111.93|114.13|111.93|114.13|111.93|114.06|111.86|0
1633709000000|2021-10-08 16:03:20|114.19|111.99|114.19|111.99|114.19|111.99|114.13|111.93|0
1633709010000|2021-10-08 16:03:30|114.13|111.93|114.13|111.93|114.13|111.93|114.06|111.86|0
1633709020000|2021-10-08 16:03:40|114.06|111.86|114|111.8|114.06|111.86|113.93|111.73|0
1633709030000|2021-10-08 16:03:50|113.93|111.73|113.74|111.54|113.93|111.73|113.74|111.54|0
1633709040000|2021-10-08 16:04:00|113.68|111.48|113.68|111.48|113.68|111.48|113.68|111.48|0
1633709050000|2021-10-08 16:04:10|113.74|111.54|113.68|111.48|113.74|111.54|113.68|111.48|0
1633709060000|2021-10-08 16:04:20|113.74|111.54|113.68|111.48|113.74|111.54|113.68|111.48|0
1633709070000|2021-10-08 16:04:30|113.74|111.54|113.74|111.54|113.74|111.54|113.68|111.48|0
1633709090000|2021-10-08 16:04:50|113.68|111.48|113.74|111.54|113.74|111.54|113.68|111.48|0
1633709110000|2021-10-08 16:05:10|113.81|111.61|113.74|111.54|113.81|111.61|113.68|111.48|0
1633709120000|2021-10-08 16:05:20|113.68|111.48|113.68|111.48|113.68|111.48|113.68|111.48|0
1633709130000|2021-10-08 16:05:30|113.74|111.54|113.62|111.42|113.74|111.54|113.62|111.42|0
1633709140000|2021-10-08 16:05:40|113.68|111.48|113.87|111.67|113.87|111.67|113.68|111.48|0
1633709150000|2021-10-08 16:05:50|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1633709160000|2021-10-08 16:06:00|113.87|111.67|113.74|111.54|113.87|111.67|113.74|111.54|0
1633709180000|2021-10-08 16:06:20|113.71|111.51|113.55|111.35|113.71|111.51|113.55|111.35|0
1633709190000|2021-10-08 16:06:30|113.49|111.29|113.55|111.35|113.55|111.35|113.49|111.29|0
1633709200000|2021-10-08 16:06:40|113.62|111.42|113.49|111.29|113.62|111.42|113.49|111.29|0
1633709210000|2021-10-08 16:06:50|113.55|111.35|113.43|111.23|113.55|111.35|113.43|111.23|0
1633709220000|2021-10-08 16:07:00|113.49|111.29|113.49|111.29|113.49|111.29|113.49|111.29|0
1633709230000|2021-10-08 16:07:10|113.55|111.35|113.62|111.42|113.62|111.42|113.55|111.35|0
1633709240000|2021-10-08 16:07:20|113.55|111.35|113.43|111.23|113.55|111.35|113.43|111.23|0
1633709250000|2021-10-08 16:07:30|113.49|111.29|113.49|111.29|113.49|111.29|113.49|111.29|0
1633709260000|2021-10-08 16:07:40|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1633709270000|2021-10-08 16:07:50|113.62|111.42|113.55|111.35|113.62|111.42|113.49|111.29|0
1633709280000|2021-10-08 16:08:00|113.49|111.29|113.49|111.29|113.55|111.35|113.49|111.29|0
1633709290000|2021-10-08 16:08:10|113.46|111.26|113.43|111.23|113.46|111.26|113.43|111.23|0
1633709300000|2021-10-08 16:08:20|113.49|111.29|113.43|111.23|113.49|111.29|113.43|111.23|0
1633709310000|2021-10-08 16:08:30|113.36|111.16|113.43|111.23|113.43|111.23|113.3|111.1|0
1633709330000|2021-10-08 16:08:50|113.49|111.29|113.43|111.23|113.49|111.29|113.43|111.23|0
1633709340000|2021-10-08 16:09:00|113.49|111.29|113.62|111.42|113.62|111.42|113.49|111.29|0
1633709360000|2021-10-08 16:09:20|113.68|111.48|113.62|111.42|113.68|111.48|113.62|111.42|0
1633709370000|2021-10-08 16:09:30|113.68|111.48|113.68|111.48|113.68|111.48|113.62|111.42|0
1633709380000|2021-10-08 16:09:40|113.62|111.42|113.61|111.41|113.68|111.48|113.61|111.41|0
1633709390000|2021-10-08 16:09:50|113.65|111.45|113.68|111.48|113.68|111.48|113.61|111.41|0
1633709400000|2021-10-08 16:10:00|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1633709410000|2021-10-08 16:10:10|113.68|111.48|113.61|111.41|113.68|111.48|113.61|111.41|0
1633709420000|2021-10-08 16:10:20|113.68|111.48|113.61|111.41|113.68|111.48|113.61|111.41|0
1633709430000|2021-10-08 16:10:30|113.68|111.48|113.87|111.67|113.93|111.73|113.68|111.48|0
1633709440000|2021-10-08 16:10:40|113.93|111.73|114|111.8|114|111.8|113.87|111.67|0
1633709460000|2021-10-08 16:11:00|113.93|111.73|113.93|111.73|113.93|111.73|113.93|111.73|0
1633709470000|2021-10-08 16:11:10|113.99|111.79|114.06|111.86|114.06|111.86|113.99|111.79|0
1633709480000|2021-10-08 16:11:20|113.99|111.79|113.93|111.73|113.99|111.79|113.93|111.73|0
1633709490000|2021-10-08 16:11:30|113.87|111.67|113.93|111.73|113.93|111.73|113.87|111.67|0
1633709500000|2021-10-08 16:11:40|113.87|111.67|113.87|111.67|113.87|111.67|113.87|111.67|0
1633709510000|2021-10-08 16:11:50|113.99|111.79|114.25|112.05|114.25|112.05|113.99|111.79|0
1633709520000|2021-10-08 16:12:00|114.31|112.11|114.38|112.18|114.38|112.18|114.25|112.05|0
1633709530000|2021-10-08 16:12:10|114.31|112.11|114.38|112.18|114.44|112.24|114.31|112.11|0
1633709540000|2021-10-08 16:12:20|114.44|112.24|114.25|112.05|114.44|112.24|114.25|112.05|0
1633709550000|2021-10-08 16:12:30|114.31|112.11|114.18|111.98|114.35|112.15|114.18|111.98|0
1633709560000|2021-10-08 16:12:40|114.25|112.05|114.25|112.05|114.25|112.05|114.18|111.98|0
1633709570000|2021-10-08 16:12:50|114.31|112.11|114.31|112.11|114.31|112.11|114.31|112.11|0
1633709580000|2021-10-08 16:13:00|114.18|111.98|114.12|111.92|114.18|111.98|114.12|111.92|0
1633709590000|2021-10-08 16:13:10|114.06|111.86|114.06|111.86|114.06|111.86|113.99|111.79|0
1633709600000|2021-10-08 16:13:20|113.99|111.79|113.99|111.79|113.99|111.79|113.93|111.73|0
1633709610000|2021-10-08 16:13:30|113.93|111.73|113.99|111.79|113.99|111.79|113.93|111.73|0
1633709620000|2021-10-08 16:13:40|114.06|111.86|113.99|111.79|114.06|111.86|113.99|111.79|0
1633709630000|2021-10-08 16:13:50|113.93|111.73|113.87|111.67|113.93|111.73|113.87|111.67|0
1633709640000|2021-10-08 16:14:00|113.8|111.6|113.68|111.48|113.8|111.6|113.68|111.48|0
1633709660000|2021-10-08 16:14:20|113.74|111.54|113.61|111.41|113.74|111.54|113.61|111.41|0
1633709670000|2021-10-08 16:14:30|113.68|111.48|113.61|111.41|113.68|111.48|113.61|111.41|0
1633709680000|2021-10-08 16:14:40|113.55|111.35|113.42|111.22|113.55|111.35|113.42|111.22|0
1633709690000|2021-10-08 16:14:50|113.49|111.29|113.55|111.35|113.55|111.35|113.49|111.29|0
1633709700000|2021-10-08 16:15:00|113.49|111.29|113.68|111.48|113.68|111.48|113.49|111.29|0
1633709710000|2021-10-08 16:15:10|113.74|111.54|113.74|111.54|113.74|111.54|113.68|111.48|0
1633709720000|2021-10-08 16:15:20|113.8|111.6|113.8|111.6|113.8|111.6|113.8|111.6|0
1633709730000|2021-10-08 16:15:30|113.87|111.67|114.06|111.86|114.06|111.86|113.87|111.67|0
1633709740000|2021-10-08 16:15:40|113.96|111.76|114.06|111.86|114.12|111.92|113.96|111.76|0
1633709750000|2021-10-08 16:15:50|113.99|111.79|113.93|111.73|113.99|111.79|113.93|111.73|0
1633709760000|2021-10-08 16:16:00|113.8|111.6|113.93|111.73|113.93|111.73|113.8|111.6|0
1633709770000|2021-10-08 16:16:10|113.87|111.67|113.8|111.6|113.87|111.67|113.74|111.54|0
1633709780000|2021-10-08 16:16:20|113.74|111.54|113.74|111.54|113.74|111.54|113.74|111.54|0
1633709790000|2021-10-08 16:16:30|113.8|111.6|113.8|111.6|113.8|111.6|113.74|111.54|0
1633709800000|2021-10-08 16:16:40|113.87|111.67|113.87|111.67|113.87|111.67|113.8|111.6|0
1633709810000|2021-10-08 16:16:50|113.8|111.6|113.93|111.73|113.93|111.73|113.8|111.6|0
1633709820000|2021-10-08 16:17:00|113.99|111.79|113.99|111.79|114.06|111.86|113.99|111.79|0
1633709830000|2021-10-08 16:17:10|114.06|111.86|114.06|111.86|114.06|111.86|113.99|111.79|0
1633709840000|2021-10-08 16:17:20|114.12|111.92|114.25|112.05|114.25|112.05|114.12|111.92|0
1633709850000|2021-10-08 16:17:30|114.31|112.11|114.18|111.98|114.31|112.11|114.18|111.98|0
1633709860000|2021-10-08 16:17:40|114.25|112.05|114.18|111.98|114.25|112.05|114.18|111.98|0
1633709870000|2021-10-08 16:17:50|114.06|111.86|113.99|111.79|114.06|111.86|113.99|111.79|0
1633709880000|2021-10-08 16:18:00|113.93|111.73|113.99|111.79|113.99|111.79|113.93|111.73|0
1633709890000|2021-10-08 16:18:10|114.06|111.86|114.02|111.82|114.06|111.86|113.99|111.79|0
1633709900000|2021-10-08 16:18:20|113.99|111.79|113.93|111.73|113.99|111.79|113.93|111.73|0
1633709910000|2021-10-08 16:18:30|113.86|111.66|113.86|111.66|113.93|111.73|113.86|111.66|0
1633709920000|2021-10-08 16:18:40|113.93|111.73|113.86|111.66|113.93|111.73|113.86|111.66|0
1633709930000|2021-10-08 16:18:50|113.93|111.73|113.93|111.73|113.93|111.73|113.93|111.73|0
1633709940000|2021-10-08 16:19:00|113.99|111.79|113.99|111.79|113.99|111.79|113.93|111.73|0
1633709950000|2021-10-08 16:19:10|114.05|111.85|114.12|111.92|114.12|111.92|114.05|111.85|0
1633709960000|2021-10-08 16:19:20|114.18|111.98|114.18|111.98|114.25|112.05|114.18|111.98|0
1633709970000|2021-10-08 16:19:30|114.25|112.05|114.25|112.05|114.25|112.05|114.25|112.05|0
1633709980000|2021-10-08 16:19:40|114.18|111.98|114.25|112.05|114.25|112.05|114.18|111.98|0
1633709990000|2021-10-08 16:19:50|114.18|111.98|114.18|111.98|114.18|111.98|114.12|111.92|0
1633710000000|2021-10-08 16:20:00|114.05|111.85|114.18|111.98|114.18|111.98|114.05|111.85|0
1633710010000|2021-10-08 16:20:10|114.12|111.92|114.18|111.98|114.18|111.98|114.05|111.85|0
1633710020000|2021-10-08 16:20:20|114.12|111.92|114.12|111.92|114.12|111.92|114.05|111.85|0
1633710030000|2021-10-08 16:20:30|114.24|112.04|114.24|112.04|114.24|112.04|114.24|112.04|0
1633710040000|2021-10-08 16:20:40|114.31|112.11|114.44|112.24|114.44|112.24|114.24|112.04|0
1633710050000|2021-10-08 16:20:50|114.5|112.3|114.37|112.17|114.5|112.3|114.37|112.17|0
1633710060000|2021-10-08 16:21:00|114.31|112.11|114.44|112.24|114.5|112.3|114.31|112.11|0
1633710070000|2021-10-08 16:21:10|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1633710080000|2021-10-08 16:21:20|114.44|112.24|114.44|112.24|114.44|112.24|114.44|112.24|0
1633710090000|2021-10-08 16:21:30|114.37|112.17|114.37|112.17|114.37|112.17|114.37|112.17|0
1633710100000|2021-10-08 16:21:40|114.31|112.11|114.31|112.11|114.37|112.17|114.31|112.11|0
1633710110000|2021-10-08 16:21:50|114.37|112.17|114.37|112.17|114.44|112.24|114.37|112.17|0
1633710120000|2021-10-08 16:22:00|114.44|112.24|114.5|112.3|114.56|112.36|114.44|112.24|0
1633710130000|2021-10-08 16:22:10|114.44|112.24|114.37|112.17|114.5|112.3|114.37|112.17|0
1633710140000|2021-10-08 16:22:20|114.31|112.11|114.44|112.24|114.44|112.24|114.31|112.11|0
1633710150000|2021-10-08 16:22:30|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1633710160000|2021-10-08 16:22:40|114.56|112.36|114.37|112.17|114.56|112.36|114.37|112.17|0
1633710170000|2021-10-08 16:22:50|114.43|112.23|114.5|112.3|114.5|112.3|114.43|112.23|0
1633710180000|2021-10-08 16:23:00|114.43|112.23|114.43|112.23|114.5|112.3|114.43|112.23|0
1633710190000|2021-10-08 16:23:10|114.37|112.17|114.31|112.11|114.37|112.17|114.31|112.11|0
1633710200000|2021-10-08 16:23:20|114.24|112.04|114.12|111.92|114.24|112.04|114.12|111.92|0
1633710210000|2021-10-08 16:23:30|114.18|111.98|114.18|111.98|114.18|111.98|114.18|111.98|0
1633710220000|2021-10-08 16:23:40|114.12|111.92|114.12|111.92|114.18|111.98|114.12|111.92|0
1633710230000|2021-10-08 16:23:50|114.05|111.85|114.05|111.85|114.05|111.85|114.05|111.85|0
1633710240000|2021-10-08 16:24:00|114.18|111.98|114.18|111.98|114.18|111.98|114.18|111.98|0
1633710250000|2021-10-08 16:24:10|114.12|111.92|114.37|112.17|114.37|112.17|114.12|111.92|0
1633710260000|2021-10-08 16:24:20|114.31|112.11|114.31|112.11|114.31|112.11|114.31|112.11|0
1633710270000|2021-10-08 16:24:30|114.24|112.04|114.31|112.11|114.31|112.11|114.24|112.04|0
1633710280000|2021-10-08 16:24:40|114.37|112.17|114.37|112.17|114.43|112.23|114.37|112.17|0
1633710290000|2021-10-08 16:24:50|114.31|112.11|114.43|112.23|114.43|112.23|114.31|112.11|0
1633710300000|2021-10-08 16:25:00|114.5|112.3|114.5|112.3|114.5|112.3|114.43|112.23|0
1633710310000|2021-10-08 16:25:10|114.56|112.36|114.63|112.43|114.63|112.43|114.56|112.36|0
1633710320000|2021-10-08 16:25:20|114.56|112.36|114.62|112.42|114.62|112.42|114.56|112.36|0
1633710330000|2021-10-08 16:25:30|114.56|112.36|114.75|112.55|114.75|112.55|114.56|112.36|0
1633710340000|2021-10-08 16:25:40|114.94|112.74|114.94|112.74|114.94|112.74|114.94|112.74|0
1633710350000|2021-10-08 16:25:50|115.01|112.81|114.94|112.74|115.01|112.81|114.94|112.74|0
1633710360000|2021-10-08 16:26:00|114.88|112.68|114.82|112.62|114.94|112.74|114.82|112.62|0
1633710370000|2021-10-08 16:26:10|114.88|112.68|114.82|112.62|114.88|112.68|114.82|112.62|0
1633710380000|2021-10-08 16:26:20|114.88|112.68|114.94|112.74|114.94|112.74|114.88|112.68|0
1633710390000|2021-10-08 16:26:30|115.07|112.87|115.01|112.81|115.07|112.87|114.94|112.74|0
1633710400000|2021-10-08 16:26:40|114.94|112.74|114.94|112.74|114.94|112.74|114.94|112.74|0
1633710410000|2021-10-08 16:26:50|115.01|112.81|115.01|112.81|115.01|112.81|114.94|112.74|0
1633710420000|2021-10-08 16:27:00|114.94|112.74|114.88|112.68|114.94|112.74|114.88|112.68|0
1633710430000|2021-10-08 16:27:10|114.94|112.74|114.88|112.68|114.94|112.74|114.88|112.68|0
1633710440000|2021-10-08 16:27:20|114.94|112.74|114.88|112.68|114.94|112.74|114.88|112.68|0
1633710460000|2021-10-08 16:27:40|114.94|112.74|115.01|112.81|115.01|112.81|114.94|112.74|0
1633710470000|2021-10-08 16:27:50|114.94|112.74|115.01|112.81|115.01|112.81|114.94|112.74|0
1633710480000|2021-10-08 16:28:00|115.07|112.87|115.07|112.87|115.07|112.87|115.07|112.87|0
1633710490000|2021-10-08 16:28:10|115.01|112.81|115.01|112.81|115.01|112.81|115.01|112.81|0
1633710500000|2021-10-08 16:28:20|115.07|112.87|115.07|112.87|115.07|112.87|115.07|112.87|0
1633710510000|2021-10-08 16:28:30|115.01|112.81|115.07|112.87|115.07|112.87|115.01|112.81|0
1633710540000|2021-10-08 16:29:00|115.01|112.81|115.07|112.87|115.07|112.87|115.01|112.81|0
1633710550000|2021-10-08 16:29:10|115.39|113.19|115.26|113.06|115.39|113.19|115.26|113.06|0
1633710560000|2021-10-08 16:29:20|115.33|113.13|115.33|113.13|115.33|113.13|115.33|113.13|0
1633710570000|2021-10-08 16:29:30|115.39|113.19|115.39|113.19|115.39|113.19|115.39|113.19|0
1633710580000|2021-10-08 16:29:40|115.33|113.13|115.33|113.13|115.33|113.13|115.26|113.06|0
1633710590000|2021-10-08 16:29:50|115.39|113.19|115.33|113.13|115.46|113.26|115.33|113.13|0
1633710600000|2021-10-08 16:30:00|115.36|113.16|115.39|113.19|115.39|113.19|115.26|113.06|0
1633710610000|2021-10-08 16:30:10|115.45|113.25|115.45|113.25|115.52|113.32|115.45|113.25|0
1633710620000|2021-10-08 16:30:20|115.39|113.19|115.2|113|115.39|113.19|115.2|113|0
1633710630000|2021-10-08 16:30:30|115.13|112.93|115.13|112.93|115.13|112.93|115.07|112.87|0
1633710650000|2021-10-08 16:30:50|115.01|112.81|115.07|112.87|115.07|112.87|115.01|112.81|0
1633710660000|2021-10-08 16:31:00|115.01|112.81|114.94|112.74|115.01|112.81|114.94|112.74|0
1633710670000|2021-10-08 16:31:10|114.88|112.68|114.81|112.61|114.88|112.68|114.81|112.61|0
1633710680000|2021-10-08 16:31:20|114.88|112.68|114.81|112.61|114.88|112.68|114.81|112.61|0
1633710690000|2021-10-08 16:31:30|114.88|112.68|114.88|112.68|114.88|112.68|114.88|112.68|0
1633710700000|2021-10-08 16:31:40|114.94|112.74|115.01|112.81|115.01|112.81|114.88|112.68|0
1633710710000|2021-10-08 16:31:50|115.13|112.93|115.2|113|115.2|113|115.07|112.87|0
1633710720000|2021-10-08 16:32:00|115.26|113.06|115.2|113|115.26|113.06|115.2|113|0
1633710730000|2021-10-08 16:32:10|115.33|113.13|115.33|113.13|115.33|113.13|115.33|113.13|0
1633710740000|2021-10-08 16:32:20|115.39|113.19|115.45|113.25|115.45|113.25|115.39|113.19|0
1633710750000|2021-10-08 16:32:30|115.39|113.19|115.39|113.19|115.45|113.25|115.39|113.19|0
1633710760000|2021-10-08 16:32:40|115.45|113.25|115.52|113.32|115.52|113.32|115.45|113.25|0
1633710770000|2021-10-08 16:32:50|115.45|113.25|115.45|113.25|115.45|113.25|115.45|113.25|0
1633710780000|2021-10-08 16:33:00|115.39|113.19|115.45|113.25|115.45|113.25|115.33|113.13|0
1633710800000|2021-10-08 16:33:20|115.52|113.32|115.52|113.32|115.52|113.32|115.45|113.25|0
1633710810000|2021-10-08 16:33:30|115.45|113.25|115.45|113.25|115.45|113.25|115.45|113.25|0
1633710820000|2021-10-08 16:33:40|115.39|113.19|115.39|113.19|115.39|113.19|115.32|113.12|0
1633710830000|2021-10-08 16:33:50|115.32|113.12|115.07|112.87|115.32|113.12|115.07|112.87|0
1633710840000|2021-10-08 16:34:00|115|112.8|115.13|112.93|115.13|112.93|115|112.8|0
1633710860000|2021-10-08 16:34:20|115.07|112.87|114.94|112.74|115.07|112.87|114.94|112.74|0
1633710870000|2021-10-08 16:34:30|115|112.8|114.81|112.61|115|112.8|114.81|112.61|0
1633710880000|2021-10-08 16:34:40|114.75|112.55|114.75|112.55|114.81|112.61|114.75|112.55|0
1633710890000|2021-10-08 16:34:50|114.81|112.61|114.75|112.55|114.81|112.61|114.75|112.55|0
1633710900000|2021-10-08 16:35:00|114.81|112.61|114.75|112.55|114.81|112.61|114.75|112.55|0
1633710910000|2021-10-08 16:35:10|114.81|112.61|114.62|112.42|114.81|112.61|114.62|112.42|0
1633710920000|2021-10-08 16:35:20|114.56|112.36|114.62|112.42|114.68|112.48|114.56|112.36|0
1633710930000|2021-10-08 16:35:30|114.68|112.48|114.68|112.48|114.75|112.55|114.68|112.48|0
1633710940000|2021-10-08 16:35:40|114.75|112.55|114.62|112.42|114.75|112.55|114.62|112.42|0
1633710950000|2021-10-08 16:35:50|114.68|112.48|114.62|112.42|114.68|112.48|114.62|112.42|0
1633710960000|2021-10-08 16:36:00|114.68|112.48|114.68|112.48|114.68|112.48|114.68|112.48|0
1633710970000|2021-10-08 16:36:10|114.56|112.36|114.49|112.29|114.56|112.36|114.43|112.23|0
1633710980000|2021-10-08 16:36:20|114.43|112.23|114.49|112.29|114.49|112.29|114.43|112.23|0
1633710990000|2021-10-08 16:36:30|114.43|112.23|114.49|112.29|114.49|112.29|114.43|112.23|0
1633711000000|2021-10-08 16:36:40|114.43|112.23|114.43|112.23|114.49|112.29|114.43|112.23|0
1633711020000|2021-10-08 16:37:00|114.49|112.29|114.49|112.29|114.49|112.29|114.49|112.29|0
1633711030000|2021-10-08 16:37:10|114.43|112.23|114.49|112.29|114.49|112.29|114.43|112.23|0
1633711040000|2021-10-08 16:37:20|114.62|112.42|114.62|112.42|114.68|112.48|114.62|112.42|0
1633711050000|2021-10-08 16:37:30|114.56|112.36|114.62|112.42|114.62|112.42|114.56|112.36|0
1633711060000|2021-10-08 16:37:40|114.56|112.36|114.56|112.36|114.62|112.42|114.56|112.36|0
1633711080000|2021-10-08 16:38:00|114.62|112.42|114.62|112.42|114.68|112.48|114.62|112.42|0
1633711090000|2021-10-08 16:38:10|114.56|112.36|114.56|112.36|114.56|112.36|114.56|112.36|0
1633711100000|2021-10-08 16:38:20|114.62|112.42|114.49|112.29|114.62|112.42|114.49|112.29|0
1633711110000|2021-10-08 16:38:30|114.43|112.23|114.43|112.23|114.43|112.23|114.36|112.16|0
1633711120000|2021-10-08 16:38:40|114.49|112.29|114.49|112.29|114.49|112.29|114.49|112.29|0
1633711130000|2021-10-08 16:38:50|114.43|112.23|114.43|112.23|114.43|112.23|114.43|112.23|0
1633711140000|2021-10-08 16:39:00|114.36|112.16|114.17|111.97|114.36|112.16|114.17|111.97|0
1633711150000|2021-10-08 16:39:10|114.24|112.04|114.11|111.91|114.24|112.04|114.11|111.91|0
1633711170000|2021-10-08 16:39:30|113.98|111.78|113.98|111.78|114.05|111.85|113.98|111.78|0
1633711180000|2021-10-08 16:39:40|114.05|111.85|114.04|111.84|114.11|111.91|114.04|111.84|0
1633711190000|2021-10-08 16:39:50|113.85|111.65|113.85|111.65|113.85|111.65|113.85|111.65|0
1633711200000|2021-10-08 16:40:00|113.92|111.72|113.85|111.65|113.95|111.75|113.85|111.65|0
1633711210000|2021-10-08 16:40:10|113.92|111.72|113.92|111.72|113.98|111.78|113.92|111.72|0
1633711220000|2021-10-08 16:40:20|113.85|111.65|113.73|111.53|113.85|111.65|113.73|111.53|0
1633711230000|2021-10-08 16:40:30|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1633711240000|2021-10-08 16:40:40|113.73|111.53|113.6|111.4|113.73|111.53|113.6|111.4|0
1633711250000|2021-10-08 16:40:50|113.54|111.34|113.47|111.27|113.54|111.34|113.41|111.21|0
1633711260000|2021-10-08 16:41:00|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1633711270000|2021-10-08 16:41:10|113.35|111.15|113.35|111.15|113.38|111.18|113.35|111.15|0
1633711280000|2021-10-08 16:41:20|113.47|111.27|113.47|111.27|113.47|111.27|113.41|111.21|0
1633711290000|2021-10-08 16:41:30|113.35|111.15|113.28|111.08|113.35|111.15|113.28|111.08|0
1633711300000|2021-10-08 16:41:40|113.35|111.15|113.35|111.15|113.41|111.21|113.35|111.15|0
1633711310000|2021-10-08 16:41:50|113.41|111.21|113.41|111.21|113.47|111.27|113.41|111.21|0
1633711320000|2021-10-08 16:42:00|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1633711330000|2021-10-08 16:42:10|113.54|111.34|113.54|111.34|113.54|111.34|113.54|111.34|0
1633711340000|2021-10-08 16:42:20|113.47|111.27|113.54|111.34|113.54|111.34|113.47|111.27|0
1633711350000|2021-10-08 16:42:30|113.6|111.4|113.6|111.4|113.6|111.4|113.6|111.4|0
1633711360000|2021-10-08 16:42:40|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1633711370000|2021-10-08 16:42:50|113.6|111.4|113.63|111.43|113.63|111.43|113.6|111.4|0
1633711380000|2021-10-08 16:43:00|113.66|111.46|113.66|111.46|113.66|111.46|113.6|111.4|0
1633711390000|2021-10-08 16:43:10|113.6|111.4|113.73|111.53|113.73|111.53|113.6|111.4|0
1633711410000|2021-10-08 16:43:30|113.66|111.46|113.73|111.53|113.73|111.53|113.66|111.46|0
1633711430000|2021-10-08 16:43:50|113.66|111.46|113.73|111.53|113.73|111.53|113.66|111.46|0
1633711440000|2021-10-08 16:44:00|113.66|111.46|113.6|111.4|113.66|111.46|113.6|111.4|0
1633711450000|2021-10-08 16:44:10|113.66|111.46|113.79|111.59|113.79|111.59|113.66|111.46|0
1633711460000|2021-10-08 16:44:20|113.6|111.4|113.54|111.34|113.6|111.4|113.54|111.34|0
1633711470000|2021-10-08 16:44:30|113.47|111.27|113.47|111.27|113.47|111.27|113.41|111.21|0
1633711480000|2021-10-08 16:44:40|113.54|111.34|113.47|111.27|113.54|111.34|113.47|111.27|0
1633711490000|2021-10-08 16:44:50|113.5|111.3|113.6|111.4|113.6|111.4|113.5|111.3|0
1633711500000|2021-10-08 16:45:00|113.54|111.34|113.6|111.4|113.6|111.4|113.53|111.33|0
1633711510000|2021-10-08 16:45:10|113.66|111.46|113.72|111.52|113.72|111.52|113.66|111.46|0
1633711520000|2021-10-08 16:45:20|113.76|111.56|113.72|111.52|113.79|111.59|113.72|111.52|0
1633711540000|2021-10-08 16:45:40|113.79|111.59|113.72|111.52|113.79|111.59|113.72|111.52|0
1633711550000|2021-10-08 16:45:50|113.79|111.59|113.79|111.59|113.85|111.65|113.79|111.59|0
1633711580000|2021-10-08 16:46:20|113.85|111.65|113.72|111.52|113.85|111.65|113.72|111.52|0
1633711590000|2021-10-08 16:46:30|113.79|111.59|113.79|111.59|113.85|111.65|113.79|111.59|0
1633711600000|2021-10-08 16:46:40|113.85|111.65|113.91|111.71|113.91|111.71|113.85|111.65|0
1633711610000|2021-10-08 16:46:50|113.85|111.65|113.91|111.71|113.91|111.71|113.85|111.65|0
1633711620000|2021-10-08 16:47:00|113.98|111.78|113.91|111.71|113.98|111.78|113.85|111.65|0
1633711630000|2021-10-08 16:47:10|113.98|111.78|113.91|111.71|113.98|111.78|113.91|111.71|0
1633711640000|2021-10-08 16:47:20|113.98|111.78|113.98|111.78|114.04|111.84|113.98|111.78|0
1633711650000|2021-10-08 16:47:30|114.04|111.84|114.04|111.84|114.04|111.84|114.04|111.84|0
1633711660000|2021-10-08 16:47:40|113.91|111.71|113.98|111.78|113.98|111.78|113.91|111.71|0
1633711670000|2021-10-08 16:47:50|114.04|111.84|113.91|111.71|114.04|111.84|113.85|111.65|0
1633711680000|2021-10-08 16:48:00|113.98|111.78|114.04|111.84|114.04|111.84|113.98|111.78|0
1633711690000|2021-10-08 16:48:10|113.98|111.78|113.98|111.78|114.04|111.84|113.98|111.78|0
1633711700000|2021-10-08 16:48:20|113.91|111.71|113.91|111.71|113.91|111.71|113.91|111.71|0
1633711710000|2021-10-08 16:48:30|113.98|111.78|113.98|111.78|113.98|111.78|113.98|111.78|0
1633711720000|2021-10-08 16:48:40|114.04|111.84|114.04|111.84|114.04|111.84|113.98|111.78|0
1633711730000|2021-10-08 16:48:50|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1633711750000|2021-10-08 16:49:10|114.23|112.03|114.17|111.97|114.23|112.03|114.17|111.97|0
1633711760000|2021-10-08 16:49:20|114.04|111.84|114.1|111.9|114.1|111.9|113.98|111.78|0
1633711780000|2021-10-08 16:49:40|114.04|111.84|114.04|111.84|114.04|111.84|114.04|111.84|0
1633711790000|2021-10-08 16:49:50|113.98|111.78|113.98|111.78|113.98|111.78|113.98|111.78|0
1633711810000|2021-10-08 16:50:10|114.04|111.84|114.04|111.84|114.04|111.84|114.04|111.84|0
1633711830000|2021-10-08 16:50:30|114.1|111.9|114.04|111.84|114.1|111.9|114.04|111.84|0
1633711840000|2021-10-08 16:50:40|113.98|111.78|113.98|111.78|113.98|111.78|113.98|111.78|0
1633711850000|2021-10-08 16:50:50|113.91|111.71|113.85|111.65|113.91|111.71|113.85|111.65|0
1633711890000|2021-10-08 16:51:30|113.91|111.71|113.79|111.59|113.91|111.71|113.79|111.59|0
1633711900000|2021-10-08 16:51:40|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1633711920000|2021-10-08 16:52:00|113.79|111.59|113.72|111.52|113.79|111.59|113.72|111.52|0
1633711940000|2021-10-08 16:52:20|113.79|111.59|113.72|111.52|113.85|111.65|113.72|111.52|0
1633711950000|2021-10-08 16:52:30|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1633711960000|2021-10-08 16:52:40|113.85|111.65|113.85|111.65|113.91|111.71|113.85|111.65|0
1633711970000|2021-10-08 16:52:50|113.78|111.58|113.78|111.58|113.85|111.65|113.78|111.58|0
1633711980000|2021-10-08 16:53:00|113.85|111.65|113.91|111.71|113.91|111.71|113.85|111.65|0
1633711990000|2021-10-08 16:53:10|113.98|111.78|113.91|111.71|113.98|111.78|113.91|111.71|0
1633712000000|2021-10-08 16:53:20|113.85|111.65|113.85|111.65|113.85|111.65|113.85|111.65|0
1633712010000|2021-10-08 16:53:30|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1633712020000|2021-10-08 16:53:40|113.72|111.52|113.66|111.46|113.72|111.52|113.66|111.46|0
1633712050000|2021-10-08 16:54:10|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1633712060000|2021-10-08 16:54:20|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1633712070000|2021-10-08 16:54:30|113.72|111.52|113.66|111.46|113.72|111.52|113.66|111.46|0
1633712080000|2021-10-08 16:54:40|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1633712090000|2021-10-08 16:54:50|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1633712100000|2021-10-08 16:55:00|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1633712110000|2021-10-08 16:55:10|113.66|111.46|113.59|111.39|113.72|111.52|113.59|111.39|0
1633712120000|2021-10-08 16:55:20|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1633712130000|2021-10-08 16:55:30|113.4|111.2|113.47|111.27|113.47|111.27|113.4|111.2|0
1633712140000|2021-10-08 16:55:40|113.53|111.33|113.59|111.39|113.59|111.39|113.53|111.33|0
1633712150000|2021-10-08 16:55:50|113.66|111.46|113.59|111.39|113.66|111.46|113.59|111.39|0
1633712160000|2021-10-08 16:56:00|113.66|111.46|113.59|111.39|113.66|111.46|113.59|111.39|0
1633712170000|2021-10-08 16:56:10|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1633712180000|2021-10-08 16:56:20|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1633712190000|2021-10-08 16:56:30|113.66|111.46|113.72|111.52|113.72|111.52|113.66|111.46|0
1633712200000|2021-10-08 16:56:40|113.78|111.58|113.85|111.65|113.85|111.65|113.78|111.58|0
1633712210000|2021-10-08 16:56:50|113.97|111.77|113.97|111.77|113.97|111.77|113.91|111.71|0
1633712230000|2021-10-08 16:57:10|113.91|111.71|113.97|111.77|113.97|111.77|113.91|111.71|0
1633712240000|2021-10-08 16:57:20|114.04|111.84|113.97|111.77|114.04|111.84|113.97|111.77|0
1633712250000|2021-10-08 16:57:30|114.04|111.84|113.91|111.71|114.04|111.84|113.91|111.71|0
1633712260000|2021-10-08 16:57:40|113.97|111.77|113.97|111.77|113.97|111.77|113.97|111.77|0
1633712270000|2021-10-08 16:57:50|114.04|111.84|113.97|111.77|114.04|111.84|113.97|111.77|0
1633712280000|2021-10-08 16:58:00|114.04|111.84|114.1|111.9|114.1|111.9|114.04|111.84|0
1633712290000|2021-10-08 16:58:10|114.16|111.96|114.23|112.03|114.23|112.03|114.16|111.96|0
1633712300000|2021-10-08 16:58:20|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1633712310000|2021-10-08 16:58:30|114.35|112.15|114.35|112.15|114.35|112.15|114.35|112.15|0
1633712320000|2021-10-08 16:58:40|114.42|112.22|114.42|112.22|114.42|112.22|114.35|112.15|0
1633712330000|2021-10-08 16:58:50|114.39|112.19|114.48|112.28|114.48|112.28|114.39|112.19|0
1633712340000|2021-10-08 16:59:00|114.42|112.22|114.35|112.15|114.42|112.22|114.35|112.15|0
1633712350000|2021-10-08 16:59:10|114.29|112.09|114.23|112.03|114.29|112.09|114.16|111.96|0
1633712370000|2021-10-08 16:59:30|114.29|112.09|114.35|112.15|114.35|112.15|114.29|112.09|0
1633712380000|2021-10-08 16:59:40|114.42|112.22|114.48|112.28|114.48|112.28|114.35|112.15|0
1633712390000|2021-10-08 16:59:50|114.42|112.22|114.48|112.28|114.48|112.28|114.42|112.22|0
1633712400000|2021-10-08 17:00:00|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1633712410000|2021-10-08 17:00:10|114.48|112.28|114.42|112.22|114.48|112.28|114.42|112.22|0
1633712420000|2021-10-08 17:00:20|114.48|112.28|114.42|112.22|114.48|112.28|114.42|112.22|0
1633712430000|2021-10-08 17:00:30|114.35|112.15|114.42|112.22|114.42|112.22|114.35|112.15|0
1633712440000|2021-10-08 17:00:40|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1633712460000|2021-10-08 17:01:00|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1633712480000|2021-10-08 17:01:20|114.35|112.15|114.29|112.09|114.35|112.15|114.29|112.09|0
1633712490000|2021-10-08 17:01:30|114.23|112.03|114.29|112.09|114.29|112.09|114.23|112.03|0
1633712500000|2021-10-08 17:01:40|114.35|112.15|114.42|112.22|114.42|112.22|114.35|112.15|0
1633712510000|2021-10-08 17:01:50|114.35|112.15|114.35|112.15|114.35|112.15|114.35|112.15|0
1633712530000|2021-10-08 17:02:10|114.29|112.09|114.29|112.09|114.29|112.09|114.29|112.09|0
1633712540000|2021-10-08 17:02:20|114.23|112.03|114.16|111.96|114.23|112.03|114.16|111.96|0
1633712550000|2021-10-08 17:02:30|114.1|111.9|114.03|111.83|114.1|111.9|114.03|111.83|0
1633712560000|2021-10-08 17:02:40|113.97|111.77|113.91|111.71|113.97|111.77|113.91|111.71|0
1633712570000|2021-10-08 17:02:50|113.97|111.77|113.97|111.77|114.03|111.83|113.97|111.77|0
1633712590000|2021-10-08 17:03:10|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1633712610000|2021-10-08 17:03:30|113.97|111.77|114.1|111.9|114.1|111.9|113.97|111.77|0
1633712620000|2021-10-08 17:03:40|114.16|111.96|114.1|111.9|114.16|111.96|114.1|111.9|0
1633712640000|2021-10-08 17:04:00|114.16|111.96|114.16|111.96|114.22|112.02|114.16|111.96|0
1633712650000|2021-10-08 17:04:10|114.35|112.15|114.35|112.15|114.35|112.15|114.35|112.15|0
1633712660000|2021-10-08 17:04:20|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1633712680000|2021-10-08 17:04:40|114.48|112.28|114.48|112.28|114.48|112.28|114.48|112.28|0
1633712690000|2021-10-08 17:04:50|114.61|112.41|114.54|112.34|114.61|112.41|114.54|112.34|0
1633712700000|2021-10-08 17:05:00|114.48|112.28|114.54|112.34|114.54|112.34|114.48|112.28|0
1633712710000|2021-10-08 17:05:10|114.41|112.21|114.54|112.34|114.54|112.34|114.41|112.21|0
1633712720000|2021-10-08 17:05:20|114.48|112.28|114.54|112.34|114.54|112.34|114.48|112.28|0
1633712730000|2021-10-08 17:05:30|114.61|112.41|114.54|112.34|114.61|112.41|114.54|112.34|0
1633712740000|2021-10-08 17:05:40|114.67|112.47|114.61|112.41|114.67|112.47|114.61|112.41|0
1633712760000|2021-10-08 17:06:00|114.67|112.47|114.54|112.34|114.67|112.47|114.54|112.34|0
1633712770000|2021-10-08 17:06:10|114.61|112.41|114.77|112.57|114.8|112.6|114.61|112.41|0
1633712780000|2021-10-08 17:06:20|114.73|112.53|114.73|112.53|114.73|112.53|114.73|112.53|0
1633712790000|2021-10-08 17:06:30|114.8|112.6|114.8|112.6|114.8|112.6|114.8|112.6|0
1633712800000|2021-10-08 17:06:40|114.86|112.66|114.86|112.66|114.86|112.66|114.86|112.66|0
1633712810000|2021-10-08 17:06:50|114.89|112.69|114.89|112.69|114.89|112.69|114.89|112.69|0
1633712820000|2021-10-08 17:07:00|114.8|112.6|114.8|112.6|114.8|112.6|114.8|112.6|0
1633712830000|2021-10-08 17:07:10|114.73|112.53|114.73|112.53|114.73|112.53|114.73|112.53|0
1633712840000|2021-10-08 17:07:20|114.8|112.6|114.86|112.66|114.86|112.66|114.8|112.6|0
1633712850000|2021-10-08 17:07:30|114.8|112.6|114.8|112.6|114.8|112.6|114.8|112.6|0
1633712870000|2021-10-08 17:07:50|114.73|112.53|114.73|112.53|114.73|112.53|114.73|112.53|0
1633712880000|2021-10-08 17:08:00|114.92|112.72|114.86|112.66|114.92|112.72|114.86|112.66|0
1633712890000|2021-10-08 17:08:10|114.99|112.79|115.05|112.85|115.05|112.85|114.99|112.79|0
1633712910000|2021-10-08 17:08:30|114.99|112.79|114.92|112.72|114.99|112.79|114.92|112.72|0
1633712920000|2021-10-08 17:08:40|114.99|112.79|114.86|112.66|114.99|112.79|114.86|112.66|0
1633712930000|2021-10-08 17:08:50|114.8|112.6|114.86|112.66|114.86|112.66|114.8|112.6|0
1633712940000|2021-10-08 17:09:00|114.8|112.6|114.92|112.72|114.92|112.72|114.8|112.6|0
1633712950000|2021-10-08 17:09:10|114.86|112.66|114.86|112.66|114.86|112.66|114.86|112.66|0
1633712960000|2021-10-08 17:09:20|114.99|112.79|114.99|112.79|114.99|112.79|114.99|112.79|0
1633712970000|2021-10-08 17:09:30|115.05|112.85|115.05|112.85|115.05|112.85|115.05|112.85|0
1633712980000|2021-10-08 17:09:40|114.99|112.79|114.99|112.79|114.99|112.79|114.99|112.79|0
1633712990000|2021-10-08 17:09:50|115.05|112.85|115.05|112.85|115.05|112.85|115.05|112.85|0
1633713000000|2021-10-08 17:10:00|115.12|112.92|115.05|112.85|115.12|112.92|115.05|112.85|0
1633713010000|2021-10-08 17:10:10|115.18|112.98|115.05|112.85|115.18|112.98|115.05|112.85|0
1633713020000|2021-10-08 17:10:20|114.99|112.79|114.99|112.79|114.99|112.79|114.99|112.79|0
1633713030000|2021-10-08 17:10:30|114.92|112.72|114.92|112.72|114.92|112.72|114.92|112.72|0
1633713040000|2021-10-08 17:10:40|114.99|112.79|114.99|112.79|114.99|112.79|114.99|112.79|0
1633713050000|2021-10-08 17:10:50|114.92|112.72|114.92|112.72|114.99|112.79|114.92|112.72|0
1633713060000|2021-10-08 17:11:00|114.79|112.59|114.67|112.47|114.79|112.59|114.67|112.47|0
1633713070000|2021-10-08 17:11:10|114.73|112.53|114.73|112.53|114.79|112.59|114.73|112.53|0
1633713080000|2021-10-08 17:11:20|114.67|112.47|114.73|112.53|114.73|112.53|114.67|112.47|0
1633713090000|2021-10-08 17:11:30|114.67|112.47|114.6|112.4|114.73|112.53|114.6|112.4|0
1633713100000|2021-10-08 17:11:40|114.48|112.28|114.54|112.34|114.54|112.34|114.48|112.28|0
1633713110000|2021-10-08 17:11:50|114.6|112.4|114.6|112.4|114.6|112.4|114.6|112.4|0
1633713120000|2021-10-08 17:12:00|114.67|112.47|114.6|112.4|114.67|112.47|114.6|112.4|0
1633713130000|2021-10-08 17:12:10|114.67|112.47|114.67|112.47|114.73|112.53|114.67|112.47|0
1633713140000|2021-10-08 17:12:20|114.6|112.4|114.54|112.34|114.6|112.4|114.54|112.34|0
1633713150000|2021-10-08 17:12:30|114.6|112.4|114.48|112.28|114.6|112.4|114.48|112.28|0
1633713160000|2021-10-08 17:12:40|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1633713170000|2021-10-08 17:12:50|114.35|112.15|114.22|112.02|114.35|112.15|114.22|112.02|0
1633713180000|2021-10-08 17:13:00|114.28|112.08|114.22|112.02|114.28|112.08|114.22|112.02|0
1633713190000|2021-10-08 17:13:10|114.28|112.08|114.35|112.15|114.35|112.15|114.28|112.08|0
1633713200000|2021-10-08 17:13:20|114.28|112.08|114.35|112.15|114.35|112.15|114.28|112.08|0
1633713210000|2021-10-08 17:13:30|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1633713220000|2021-10-08 17:13:40|114.35|112.15|114.28|112.08|114.35|112.15|114.28|112.08|0
1633713230000|2021-10-08 17:13:50|114.35|112.15|114.41|112.21|114.41|112.21|114.35|112.15|0
1633713250000|2021-10-08 17:14:10|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1633713260000|2021-10-08 17:14:20|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1633713270000|2021-10-08 17:14:30|114.47|112.27|114.47|112.27|114.47|112.27|114.47|112.27|0
1633713280000|2021-10-08 17:14:40|114.41|112.21|114.41|112.21|114.41|112.21|114.41|112.21|0
1633713290000|2021-10-08 17:14:50|114.47|112.27|114.54|112.34|114.6|112.4|114.47|112.27|0
1633713300000|2021-10-08 17:15:00|114.6|112.4|114.73|112.53|114.73|112.53|114.6|112.4|0
1633713310000|2021-10-08 17:15:10|114.86|112.66|114.79|112.59|114.86|112.66|114.79|112.59|0
1633713330000|2021-10-08 17:15:30|114.92|112.72|114.92|112.72|114.92|112.72|114.92|112.72|0
1633713340000|2021-10-08 17:15:40|115.05|112.85|115.43|113.23|115.43|113.23|115.05|112.85|0
1633713350000|2021-10-08 17:15:50|115.82|113.62|116.08|113.88|116.27|114.07|115.82|113.62|0
1633713360000|2021-10-08 17:16:00|116.01|113.81|116.4|114.2|116.4|114.2|116.01|113.81|0
1633713370000|2021-10-08 17:16:10|116.27|114.07|116.4|114.2|116.4|114.2|116.27|114.07|0
1633713380000|2021-10-08 17:16:20|116.46|114.26|116.27|114.07|116.46|114.26|116.27|114.07|0
1633713390000|2021-10-08 17:16:30|116.33|114.13|116.4|114.2|116.46|114.26|116.33|114.13|0
1633713400000|2021-10-08 17:16:40|116.27|114.07|116.33|114.13|116.46|114.26|116.27|114.07|0
1633713410000|2021-10-08 17:16:50|116.4|114.2|116.33|114.13|116.4|114.2|116.33|114.13|0
1633713420000|2021-10-08 17:17:00|116.46|114.26|116.21|114.01|116.46|114.26|116.21|114.01|0
1633713430000|2021-10-08 17:17:10|116.11|113.91|116.08|113.88|116.11|113.91|116.01|113.81|0
1633713440000|2021-10-08 17:17:20|116.14|113.94|116.14|113.94|116.14|113.94|116.08|113.88|0
1633713450000|2021-10-08 17:17:30|116.2|114|116.27|114.07|116.27|114.07|116.2|114|0
1633713470000|2021-10-08 17:17:50|116.33|114.13|116.59|114.39|116.59|114.39|116.33|114.13|0
1633713480000|2021-10-08 17:18:00|116.46|114.26|116.59|114.39|116.59|114.39|116.46|114.26|0
1633713490000|2021-10-08 17:18:10|116.46|114.26|116.46|114.26|116.46|114.26|116.46|114.26|0
1633713500000|2021-10-08 17:18:20|116.53|114.33|116.4|114.2|116.53|114.33|116.4|114.2|0
1633713510000|2021-10-08 17:18:30|116.46|114.26|116.53|114.33|116.53|114.33|116.46|114.26|0
1633713520000|2021-10-08 17:18:40|116.46|114.26|116.46|114.26|116.53|114.33|116.46|114.26|0
1633713540000|2021-10-08 17:19:00|116.53|114.33|116.53|114.33|116.59|114.39|116.53|114.33|0
1633713550000|2021-10-08 17:19:10|116.4|114.2|116.4|114.2|116.46|114.26|116.4|114.2|0
1633713560000|2021-10-08 17:19:20|116.46|114.26|116.46|114.26|116.53|114.33|116.46|114.26|0
1633713570000|2021-10-08 17:19:30|116.53|114.33|116.79|114.59|116.79|114.59|116.53|114.33|0
1633713580000|2021-10-08 17:19:40|116.72|114.52|116.98|114.78|116.98|114.78|116.72|114.52|0
1633713590000|2021-10-08 17:19:50|116.92|114.72|116.98|114.78|116.98|114.78|116.85|114.65|0
1633713600000|2021-10-08 17:20:00|116.92|114.72|116.85|114.65|116.92|114.72|116.85|114.65|0
1633713610000|2021-10-08 17:20:10|116.72|114.52|116.72|114.52|116.72|114.52|116.66|114.46|0
1633713620000|2021-10-08 17:20:20|116.79|114.59|116.59|114.39|116.79|114.59|116.59|114.39|0
1633713630000|2021-10-08 17:20:30|116.66|114.46|116.53|114.33|116.66|114.46|116.53|114.33|0
1633713640000|2021-10-08 17:20:40|116.66|114.46|116.59|114.39|116.66|114.46|116.59|114.39|0
1633713650000|2021-10-08 17:20:50|116.53|114.33|116.46|114.26|116.53|114.33|116.46|114.26|0
1633713660000|2021-10-08 17:21:00|116.4|114.2|116.27|114.07|116.4|114.2|116.27|114.07|0
1633713670000|2021-10-08 17:21:10|116.33|114.13|116.33|114.13|116.4|114.2|116.33|114.13|0
1633713680000|2021-10-08 17:21:20|116.4|114.2|116.46|114.26|116.46|114.26|116.33|114.13|0
1633713690000|2021-10-08 17:21:30|116.4|114.2|116.27|114.07|116.4|114.2|116.27|114.07|0
1633713700000|2021-10-08 17:21:40|116.4|114.2|116.53|114.33|116.59|114.39|116.4|114.2|0
1633713710000|2021-10-08 17:21:50|116.59|114.39|116.53|114.33|116.59|114.39|116.53|114.33|0
1633713720000|2021-10-08 17:22:00|116.46|114.26|116.59|114.39|116.59|114.39|116.46|114.26|0
1633713730000|2021-10-08 17:22:10|116.66|114.46|116.78|114.58|116.78|114.58|116.66|114.46|0
1633713740000|2021-10-08 17:22:20|116.85|114.65|116.72|114.52|116.85|114.65|116.72|114.52|0
1633713750000|2021-10-08 17:22:30|116.85|114.65|116.59|114.39|116.85|114.65|116.59|114.39|0
1633713760000|2021-10-08 17:22:40|116.66|114.46|116.59|114.39|116.66|114.46|116.59|114.39|0
1633713770000|2021-10-08 17:22:50|116.72|114.52|116.72|114.52|116.72|114.52|116.65|114.45|0
1633713780000|2021-10-08 17:23:00|116.65|114.45|116.78|114.58|116.78|114.58|116.65|114.45|0
1633713790000|2021-10-08 17:23:10|116.72|114.52|116.78|114.58|116.78|114.58|116.72|114.52|0
1633713800000|2021-10-08 17:23:20|116.72|114.52|116.85|114.65|116.85|114.65|116.72|114.52|0
1633713810000|2021-10-08 17:23:30|116.91|114.71|116.85|114.65|116.91|114.71|116.85|114.65|0
1633713820000|2021-10-08 17:23:40|116.78|114.58|116.91|114.71|116.91|114.71|116.78|114.58|0
1633713830000|2021-10-08 17:23:50|117.04|114.84|117.04|114.84|117.04|114.84|116.98|114.78|0
1633713840000|2021-10-08 17:24:00|116.98|114.78|116.78|114.58|116.98|114.78|116.72|114.52|0
1633713850000|2021-10-08 17:24:10|116.65|114.45|116.78|114.58|116.78|114.58|116.65|114.45|0
1633713860000|2021-10-08 17:24:20|116.72|114.52|116.72|114.52|116.72|114.52|116.65|114.45|0
1633713870000|2021-10-08 17:24:30|116.85|114.65|116.85|114.65|116.85|114.65|116.85|114.65|0
1633713880000|2021-10-08 17:24:40|116.78|114.58|116.85|114.65|116.85|114.65|116.78|114.58|0
1633713890000|2021-10-08 17:24:50|116.78|114.58|116.85|114.65|116.85|114.65|116.78|114.58|0
1633713900000|2021-10-08 17:25:00|116.78|114.58|116.72|114.52|116.78|114.58|116.65|114.45|0
1633713910000|2021-10-08 17:25:10|116.65|114.45|116.59|114.39|116.72|114.52|116.59|114.39|0
1633713920000|2021-10-08 17:25:20|116.72|114.52|116.65|114.45|116.72|114.52|116.65|114.45|0
1633713930000|2021-10-08 17:25:30|116.59|114.39|116.65|114.45|116.65|114.45|116.59|114.39|0
1633713940000|2021-10-08 17:25:40|116.59|114.39|116.59|114.39|116.59|114.39|116.59|114.39|0
1633713950000|2021-10-08 17:25:50|116.65|114.45|116.65|114.45|116.72|114.52|116.59|114.39|0
1633713960000|2021-10-08 17:26:00|116.59|114.39|116.46|114.26|116.59|114.39|116.46|114.26|0
1633713970000|2021-10-08 17:26:10|116.52|114.32|116.52|114.32|116.52|114.32|116.52|114.32|0
1633713980000|2021-10-08 17:26:20|116.46|114.26|116.33|114.13|116.46|114.26|116.33|114.13|0
1633713990000|2021-10-08 17:26:30|116.39|114.19|116.39|114.19|116.39|114.19|116.33|114.13|0
1633714000000|2021-10-08 17:26:40|116.43|114.23|116.39|114.19|116.43|114.23|116.39|114.19|0
1633714010000|2021-10-08 17:26:50|116.46|114.26|116.46|114.26|116.46|114.26|116.39|114.19|0
1633714020000|2021-10-08 17:27:00|116.59|114.39|116.52|114.32|116.65|114.45|116.52|114.32|0
1633714030000|2021-10-08 17:27:10|116.59|114.39|116.65|114.45|116.72|114.52|116.59|114.39|0
1633714040000|2021-10-08 17:27:20|116.72|114.52|116.72|114.52|116.72|114.52|116.65|114.45|0
1633714050000|2021-10-08 17:27:30|116.78|114.58|116.85|114.65|116.85|114.65|116.78|114.58|0
1633714060000|2021-10-08 17:27:40|116.78|114.58|116.78|114.58|116.78|114.58|116.78|114.58|0
1633714070000|2021-10-08 17:27:50|116.85|114.65|116.78|114.58|116.85|114.65|116.72|114.52|0
1633714080000|2021-10-08 17:28:00|116.72|114.52|116.59|114.39|116.72|114.52|116.59|114.39|0
1633714090000|2021-10-08 17:28:10|116.65|114.45|116.52|114.32|116.65|114.45|116.52|114.32|0
1633714100000|2021-10-08 17:28:20|116.59|114.39|116.59|114.39|116.72|114.52|116.59|114.39|0
1633714120000|2021-10-08 17:28:40|116.52|114.32|116.52|114.32|116.59|114.39|116.52|114.32|0
1633714130000|2021-10-08 17:28:50|116.59|114.39|116.33|114.13|116.59|114.39|116.33|114.13|0
1633714140000|2021-10-08 17:29:00|116.26|114.06|116.13|113.93|116.26|114.06|116.13|113.93|0
1633714150000|2021-10-08 17:29:10|116.2|114|116.2|114|116.2|114|116.2|114|0
1633714160000|2021-10-08 17:29:20|116.26|114.06|116.2|114|116.26|114.06|116.13|113.93|0
1633714170000|2021-10-08 17:29:30|116.13|113.93|116.13|113.93|116.13|113.93|116.13|113.93|0
1633714180000|2021-10-08 17:29:40|116.2|114|116.39|114.19|116.39|114.19|116.2|114|0
1633714190000|2021-10-08 17:29:50|116.33|114.13|116.33|114.13|116.33|114.13|116.33|114.13|0
1633714200000|2021-10-08 17:30:00|116.39|114.19|116.49|114.29|116.59|114.39|116.39|114.19|0
1633714210000|2021-10-08 17:30:10|116.52|114.32|116.65|114.45|116.65|114.45|116.52|114.32|0
1633714220000|2021-10-08 17:30:20|116.52|114.32|116.46|114.26|116.59|114.39|116.46|114.26|0
1633714230000|2021-10-08 17:30:30|116.39|114.19|116.26|114.06|116.39|114.19|116.2|114|0
1633714240000|2021-10-08 17:30:40|116.33|114.13|116.26|114.06|116.33|114.13|116.26|114.06|0
1633714250000|2021-10-08 17:30:50|116.33|114.13|116.26|114.06|116.33|114.13|116.26|114.06|0
1633714260000|2021-10-08 17:31:00|116.33|114.13|116.26|114.06|116.33|114.13|116.26|114.06|0
1633714270000|2021-10-08 17:31:10|116.13|113.93|116.07|113.87|116.13|113.93|116.07|113.87|0
1633714280000|2021-10-08 17:31:20|116.13|113.93|116.2|114|116.2|114|116.13|113.93|0
1633714290000|2021-10-08 17:31:30|116.13|113.93|116.17|113.97|116.17|113.97|116.13|113.93|0
1633714300000|2021-10-08 17:31:40|116.2|114|116.13|113.93|116.2|114|116.13|113.93|0
1633714310000|2021-10-08 17:31:50|116.2|114|116.26|114.06|116.26|114.06|116.2|114|0
1633714320000|2021-10-08 17:32:00|116.33|114.13|116.46|114.26|116.46|114.26|116.33|114.13|0
1633714330000|2021-10-08 17:32:10|116.52|114.32|116.59|114.39|116.59|114.39|116.52|114.32|0
1633714340000|2021-10-08 17:32:20|116.52|114.32|116.52|114.32|116.52|114.32|116.52|114.32|0
1633714350000|2021-10-08 17:32:30|116.59|114.39|116.52|114.32|116.59|114.39|116.52|114.32|0
1633714360000|2021-10-08 17:32:40|116.46|114.26|116.46|114.26|116.52|114.32|116.46|114.26|0
1633714370000|2021-10-08 17:32:50|116.39|114.19|116.39|114.19|116.39|114.19|116.39|114.19|0
1633714390000|2021-10-08 17:33:10|116.26|114.06|116.13|113.93|116.26|114.06|116.13|113.93|0
1633714400000|2021-10-08 17:33:20|116.07|113.87|116.13|113.93|116.2|114|116.07|113.87|0
1633714410000|2021-10-08 17:33:30|116.2|114|116.26|114.06|116.33|114.13|116.2|114|0
1633714420000|2021-10-08 17:33:40|116.2|114|116|113.8|116.2|114|116|113.8|0
1633714430000|2021-10-08 17:33:50|115.94|113.74|115.81|113.61|116|113.8|115.81|113.61|0
1633714440000|2021-10-08 17:34:00|115.87|113.67|115.87|113.67|115.87|113.67|115.87|113.67|0
1633714450000|2021-10-08 17:34:10|115.81|113.61|115.87|113.67|115.87|113.67|115.81|113.61|0
1633714460000|2021-10-08 17:34:20|115.94|113.74|115.87|113.67|115.94|113.74|115.87|113.67|0
1633714470000|2021-10-08 17:34:30|115.94|113.74|115.94|113.74|115.94|113.74|115.87|113.67|0
1633714480000|2021-10-08 17:34:40|115.87|113.67|115.87|113.67|115.94|113.74|115.87|113.67|0
1633714490000|2021-10-08 17:34:50|115.81|113.61|115.75|113.55|115.81|113.61|115.68|113.48|0
1633714500000|2021-10-08 17:35:00|115.71|113.51|115.94|113.74|115.94|113.74|115.71|113.51|0
1633714510000|2021-10-08 17:35:10|115.87|113.67|115.94|113.74|115.94|113.74|115.87|113.67|0
1633714530000|2021-10-08 17:35:30|116|113.8|116.07|113.87|116.07|113.87|116|113.8|0
1633714540000|2021-10-08 17:35:40|116|113.8|115.94|113.74|116|113.8|115.94|113.74|0
1633714550000|2021-10-08 17:35:50|115.87|113.67|115.94|113.74|115.94|113.74|115.87|113.67|0
1633714560000|2021-10-08 17:36:00|116|113.8|116|113.8|116|113.8|116|113.8|0
1633714570000|2021-10-08 17:36:10|116.07|113.87|116.13|113.93|116.13|113.93|116.07|113.87|0
1633714580000|2021-10-08 17:36:20|116.2|114|116.13|113.93|116.26|114.06|116.13|113.93|0
1633714590000|2021-10-08 17:36:30|116.2|114|116.2|114|116.2|114|116.2|114|0
1633714600000|2021-10-08 17:36:40|116.26|114.06|116.26|114.06|116.26|114.06|116.2|114|0
1633714610000|2021-10-08 17:36:50|116.2|114|116.23|114.03|116.26|114.06|116.2|114|0
1633714620000|2021-10-08 17:37:00|116.26|114.06|116.39|114.19|116.39|114.19|116.26|114.06|0
1633714630000|2021-10-08 17:37:10|116.45|114.25|116.45|114.25|116.45|114.25|116.45|114.25|0
1633714640000|2021-10-08 17:37:20|116.39|114.19|116.39|114.19|116.45|114.25|116.39|114.19|0
1633714650000|2021-10-08 17:37:30|116.45|114.25|116.39|114.19|116.45|114.25|116.39|114.19|0
1633714660000|2021-10-08 17:37:40|116.45|114.25|116.45|114.25|116.52|114.32|116.45|114.25|0
1633714670000|2021-10-08 17:37:50|116.39|114.19|116.39|114.19|116.45|114.25|116.39|114.19|0
1633714680000|2021-10-08 17:38:00|116.32|114.12|116.39|114.19|116.39|114.19|116.32|114.12|0
1633714690000|2021-10-08 17:38:10|116.32|114.12|116.39|114.19|116.39|114.19|116.32|114.12|0
1633714700000|2021-10-08 17:38:20|116.52|114.32|116.52|114.32|116.58|114.38|116.52|114.32|0
1633714710000|2021-10-08 17:38:30|116.65|114.45|116.65|114.45|116.65|114.45|116.65|114.45|0
1633714730000|2021-10-08 17:38:50|116.58|114.38|116.58|114.38|116.58|114.38|116.58|114.38|0
1633714740000|2021-10-08 17:39:00|116.52|114.32|116.58|114.38|116.58|114.38|116.52|114.32|0
1633714750000|2021-10-08 17:39:10|116.52|114.32|116.52|114.32|116.58|114.38|116.52|114.32|0
1633714760000|2021-10-08 17:39:20|116.58|114.38|116.65|114.45|116.65|114.45|116.58|114.38|0
1633714770000|2021-10-08 17:39:30|116.71|114.51|116.71|114.51|116.71|114.51|116.71|114.51|0
1633714780000|2021-10-08 17:39:40|116.78|114.58|116.65|114.45|116.78|114.58|116.65|114.45|0
1633714800000|2021-10-08 17:40:00|116.58|114.38|116.52|114.32|116.58|114.38|116.52|114.32|0
1633714810000|2021-10-08 17:40:10|116.65|114.45|116.65|114.45|116.65|114.45|116.65|114.45|0
1633714820000|2021-10-08 17:40:20|116.71|114.51|116.58|114.38|116.71|114.51|116.58|114.38|0
1633714830000|2021-10-08 17:40:30|116.65|114.45|116.65|114.45|116.65|114.45|116.65|114.45|0
1633714850000|2021-10-08 17:40:50|116.58|114.38|116.52|114.32|116.58|114.38|116.52|114.32|0
1633714860000|2021-10-08 17:41:00|116.45|114.25|116.26|114.06|116.45|114.25|116.26|114.06|0
1633714870000|2021-10-08 17:41:10|116.32|114.12|116.26|114.06|116.32|114.12|116.26|114.06|0
1633714880000|2021-10-08 17:41:20|116.32|114.12|116.32|114.12|116.32|114.12|116.32|114.12|0
1633714890000|2021-10-08 17:41:30|116.26|114.06|116.26|114.06|116.26|114.06|116.26|114.06|0
1633714900000|2021-10-08 17:41:40|116.32|114.12|116.32|114.12|116.32|114.12|116.32|114.12|0
1633714910000|2021-10-08 17:41:50|116.26|114.06|116.32|114.12|116.32|114.12|116.26|114.06|0
1633714920000|2021-10-08 17:42:00|116.39|114.19|116.52|114.32|116.52|114.32|116.39|114.19|0
1633714930000|2021-10-08 17:42:10|116.58|114.38|116.52|114.32|116.58|114.38|116.52|114.32|0
1633714940000|2021-10-08 17:42:20|116.58|114.38|116.58|114.38|116.58|114.38|116.52|114.32|0
1633714950000|2021-10-08 17:42:30|116.71|114.51|116.78|114.58|116.78|114.58|116.71|114.51|0
1633714960000|2021-10-08 17:42:40|116.71|114.51|116.71|114.51|116.71|114.51|116.71|114.51|0
1633714970000|2021-10-08 17:42:50|116.78|114.58|116.78|114.58|116.78|114.58|116.71|114.51|0
1633714980000|2021-10-08 17:43:00|116.84|114.64|116.84|114.64|116.84|114.64|116.77|114.57|0
1633714990000|2021-10-08 17:43:10|116.77|114.57|116.71|114.51|116.77|114.57|116.71|114.51|0
1633715000000|2021-10-08 17:43:20|116.65|114.45|116.71|114.51|116.71|114.51|116.65|114.45|0
1633715010000|2021-10-08 17:43:30|116.65|114.45|116.65|114.45|116.71|114.51|116.65|114.45|0
1633715020000|2021-10-08 17:43:40|116.58|114.38|116.65|114.45|116.65|114.45|116.58|114.38|0
1633715030000|2021-10-08 17:43:50|116.71|114.51|116.64|114.44|116.71|114.51|116.64|114.44|0
1633715040000|2021-10-08 17:44:00|116.58|114.38|116.45|114.25|116.58|114.38|116.45|114.25|0
1633715050000|2021-10-08 17:44:10|116.52|114.32|116.45|114.25|116.52|114.32|116.45|114.25|0
1633715060000|2021-10-08 17:44:20|116.52|114.32|116.58|114.38|116.58|114.38|116.52|114.32|0
1633715070000|2021-10-08 17:44:30|116.64|114.44|116.64|114.44|116.64|114.44|116.64|114.44|0
1633715080000|2021-10-08 17:44:40|116.71|114.51|116.58|114.38|116.71|114.51|116.58|114.38|0
1633715090000|2021-10-08 17:44:50|116.64|114.44|116.71|114.51|116.71|114.51|116.64|114.44|0
1633715100000|2021-10-08 17:45:00|116.64|114.44|116.64|114.44|116.71|114.51|116.64|114.44|0
1633715110000|2021-10-08 17:45:10|116.58|114.38|116.51|114.31|116.58|114.38|116.51|114.31|0
1633715120000|2021-10-08 17:45:20|116.58|114.38|116.64|114.44|116.64|114.44|116.58|114.38|0
1633715130000|2021-10-08 17:45:30|116.58|114.38|116.55|114.35|116.58|114.38|116.51|114.31|0
1633715140000|2021-10-08 17:45:40|116.58|114.38|116.64|114.44|116.64|114.44|116.51|114.31|0
1633715150000|2021-10-08 17:45:50|116.58|114.38|116.58|114.38|116.58|114.38|116.58|114.38|0
1633715160000|2021-10-08 17:46:00|116.71|114.51|116.71|114.51|116.77|114.57|116.64|114.44|0
1633715170000|2021-10-08 17:46:10|116.58|114.38|116.51|114.31|116.58|114.38|116.51|114.31|0
1633715180000|2021-10-08 17:46:20|116.58|114.38|116.64|114.44|116.64|114.44|116.58|114.38|0
1633715190000|2021-10-08 17:46:30|116.61|114.41|116.64|114.44|116.64|114.44|116.61|114.41|0
1633715210000|2021-10-08 17:46:50|116.55|114.35|116.51|114.31|116.58|114.38|116.51|114.31|0
1633715220000|2021-10-08 17:47:00|116.45|114.25|116.38|114.18|116.45|114.25|116.38|114.18|0
1633715230000|2021-10-08 17:47:10|116.45|114.25|116.51|114.31|116.51|114.31|116.45|114.25|0
1633715240000|2021-10-08 17:47:20|116.45|114.25|116.45|114.25|116.45|114.25|116.45|114.25|0
1633715250000|2021-10-08 17:47:30|116.38|114.18|116.38|114.18|116.45|114.25|116.38|114.18|0
1633715260000|2021-10-08 17:47:40|116.32|114.12|116.06|113.86|116.32|114.12|116|113.8|0
1633715270000|2021-10-08 17:47:50|116.13|113.93|116.06|113.86|116.13|113.93|116.06|113.86|0
1633715280000|2021-10-08 17:48:00|116|113.8|116.06|113.86|116.13|113.93|116|113.8|0
1633715290000|2021-10-08 17:48:10|116|113.8|116.06|113.86|116.13|113.93|116|113.8|0
1633715300000|2021-10-08 17:48:20|116.13|113.93|116.19|113.99|116.19|113.99|116.06|113.86|0
1633715310000|2021-10-08 17:48:30|116.13|113.93|116.13|113.93|116.13|113.93|116.13|113.93|0
1633715320000|2021-10-08 17:48:40|116.06|113.86|116.13|113.93|116.13|113.93|116.06|113.86|0
1633715330000|2021-10-08 17:48:50|116.19|113.99|116.13|113.93|116.19|113.99|116.13|113.93|0
1633715340000|2021-10-08 17:49:00|116.06|113.86|116.06|113.86|116.06|113.86|116|113.8|0
1633715350000|2021-10-08 17:49:10|116|113.8|116.06|113.86|116.06|113.86|116|113.8|0
1633715360000|2021-10-08 17:49:20|116|113.8|115.93|113.73|116|113.8|115.93|113.73|0
1633715370000|2021-10-08 17:49:30|115.87|113.67|115.8|113.6|115.87|113.67|115.8|113.6|0
1633715380000|2021-10-08 17:49:40|115.74|113.54|115.8|113.6|115.8|113.6|115.74|113.54|0
1633715390000|2021-10-08 17:49:50|115.74|113.54|115.8|113.6|115.8|113.6|115.74|113.54|0
1633715400000|2021-10-08 17:50:00|115.87|113.67|115.93|113.73|115.93|113.73|115.8|113.6|0
1633715410000|2021-10-08 17:50:10|115.87|113.67|115.93|113.73|115.93|113.73|115.87|113.67|0
1633715420000|2021-10-08 17:50:20|115.8|113.6|115.87|113.67|115.87|113.67|115.8|113.6|0
1633715430000|2021-10-08 17:50:30|115.8|113.6|115.8|113.6|115.8|113.6|115.8|113.6|0
1633715440000|2021-10-08 17:50:40|115.74|113.54|115.74|113.54|115.8|113.6|115.74|113.54|0
1633715450000|2021-10-08 17:50:50|115.8|113.6|115.67|113.47|115.8|113.6|115.67|113.47|0
1633715460000|2021-10-08 17:51:00|115.61|113.41|115.8|113.6|115.8|113.6|115.61|113.41|0
1633715470000|2021-10-08 17:51:10|115.87|113.67|115.87|113.67|115.87|113.67|115.8|113.6|0
1633715480000|2021-10-08 17:51:20|115.8|113.6|115.8|113.6|115.8|113.6|115.8|113.6|0
1633715490000|2021-10-08 17:51:30|115.84|113.64|115.87|113.67|115.87|113.67|115.84|113.64|0
1633715500000|2021-10-08 17:51:40|115.8|113.6|115.87|113.67|115.87|113.67|115.8|113.6|0
1633715510000|2021-10-08 17:51:50|115.8|113.6|115.8|113.6|115.8|113.6|115.8|113.6|0
1633715520000|2021-10-08 17:52:00|115.74|113.54|115.87|113.67|115.87|113.67|115.74|113.54|0
1633715530000|2021-10-08 17:52:10|115.8|113.6|115.67|113.47|115.87|113.67|115.67|113.47|0
1633715540000|2021-10-08 17:52:20|115.74|113.54|115.74|113.54|115.74|113.54|115.74|113.54|0
1633715550000|2021-10-08 17:52:30|115.67|113.47|115.67|113.47|115.67|113.47|115.67|113.47|0
1633715560000|2021-10-08 17:52:40|115.74|113.54|115.67|113.47|115.74|113.54|115.67|113.47|0
1633715570000|2021-10-08 17:52:50|115.74|113.54|115.74|113.54|115.74|113.54|115.74|113.54|0
1633715580000|2021-10-08 17:53:00|115.67|113.47|115.74|113.54|115.74|113.54|115.67|113.47|0
1633715590000|2021-10-08 17:53:10|115.8|113.6|115.87|113.67|115.87|113.67|115.8|113.6|0
1633715600000|2021-10-08 17:53:20|115.93|113.73|115.8|113.6|115.93|113.73|115.8|113.6|0
1633715610000|2021-10-08 17:53:30|115.87|113.67|115.87|113.67|115.93|113.73|115.87|113.67|0
1633715630000|2021-10-08 17:53:50|115.8|113.6|115.87|113.67|115.87|113.67|115.8|113.6|0
1633715640000|2021-10-08 17:54:00|115.99|113.79|115.87|113.67|115.99|113.79|115.87|113.67|0
1633715650000|2021-10-08 17:54:10|115.93|113.73|115.87|113.67|115.93|113.73|115.87|113.67|0
1633715660000|2021-10-08 17:54:20|115.93|113.73|115.8|113.6|115.93|113.73|115.8|113.6|0
1633715670000|2021-10-08 17:54:30|115.86|113.66|115.8|113.6|115.86|113.66|115.8|113.6|0
1633715680000|2021-10-08 17:54:40|115.86|113.66|115.8|113.6|115.86|113.66|115.8|113.6|0
1633715700000|2021-10-08 17:55:00|115.86|113.66|115.8|113.6|115.86|113.66|115.8|113.6|0
1633715710000|2021-10-08 17:55:10|115.74|113.54|115.74|113.54|115.74|113.54|115.67|113.47|0
1633715730000|2021-10-08 17:55:30|115.67|113.47|115.54|113.34|115.67|113.47|115.54|113.34|0
1633715740000|2021-10-08 17:55:40|115.48|113.28|115.35|113.15|115.48|113.28|115.35|113.15|0
1633715750000|2021-10-08 17:55:50|115.29|113.09|115.29|113.09|115.29|113.09|115.29|113.09|0
1633715760000|2021-10-08 17:56:00|115.35|113.15|115.09|112.89|115.35|113.15|115.09|112.89|0
1633715770000|2021-10-08 17:56:10|115.16|112.96|114.84|112.64|115.16|112.96|114.77|112.57|0
1633715780000|2021-10-08 17:56:20|114.71|112.51|114.77|112.57|114.77|112.57|114.71|112.51|0
1633715790000|2021-10-08 17:56:30|114.9|112.7|114.77|112.57|114.97|112.77|114.77|112.57|0
1633715800000|2021-10-08 17:56:40|114.84|112.64|114.9|112.7|114.97|112.77|114.84|112.64|0
1633715810000|2021-10-08 17:56:50|114.84|112.64|114.77|112.57|114.84|112.64|114.77|112.57|0
1633715820000|2021-10-08 17:57:00|114.84|112.64|114.9|112.7|114.9|112.7|114.84|112.64|0
1633715830000|2021-10-08 17:57:10|114.96|112.76|114.96|112.76|115.03|112.83|114.96|112.76|0
1633715850000|2021-10-08 17:57:30|115.03|112.83|115.09|112.89|115.09|112.89|115.03|112.83|0
1633715860000|2021-10-08 17:57:40|115.16|112.96|115.09|112.89|115.16|112.96|115.09|112.89|0
1633715870000|2021-10-08 17:57:50|115.03|112.83|115.09|112.89|115.09|112.89|115.03|112.83|0
1633715880000|2021-10-08 17:58:00|114.96|112.76|115.03|112.83|115.03|112.83|114.96|112.76|0
1633715890000|2021-10-08 17:58:10|114.96|112.76|114.96|112.76|114.96|112.76|114.96|112.76|0
1633715900000|2021-10-08 17:58:20|114.9|112.7|114.9|112.7|114.9|112.7|114.9|112.7|0
1633715910000|2021-10-08 17:58:30|114.93|112.73|114.9|112.7|114.96|112.76|114.9|112.7|0
1633715930000|2021-10-08 17:58:50|114.84|112.64|114.9|112.7|114.9|112.7|114.84|112.64|0
1633715940000|2021-10-08 17:59:00|114.96|112.76|114.9|112.7|114.96|112.76|114.9|112.7|0
1633715960000|2021-10-08 17:59:20|114.96|112.76|114.96|112.76|114.96|112.76|114.96|112.76|0
1633715970000|2021-10-08 17:59:30|114.9|112.7|114.9|112.7|114.9|112.7|114.9|112.7|0
1633715980000|2021-10-08 17:59:40|114.84|112.64|114.84|112.64|114.84|112.64|114.84|112.64|0
1633715990000|2021-10-08 17:59:50|114.9|112.7|114.9|112.7|114.9|112.7|114.9|112.7|0
1633716000000|2021-10-08 18:00:00|114.84|112.64|114.77|112.57|114.9|112.7|114.77|112.57|0
1633716010000|2021-10-08 18:00:10|114.84|112.64|114.84|112.64|114.9|112.7|114.84|112.64|0
1633716020000|2021-10-08 18:00:20|114.9|112.7|115.03|112.83|115.03|112.83|114.84|112.64|0
1633716030000|2021-10-08 18:00:30|114.9|112.7|114.96|112.76|114.96|112.76|114.9|112.7|0
1633716040000|2021-10-08 18:00:40|114.9|112.7|114.84|112.64|114.9|112.7|114.84|112.64|0
1633716050000|2021-10-08 18:00:50|114.9|112.7|114.84|112.64|114.9|112.7|114.84|112.64|0
1633716060000|2021-10-08 18:01:00|114.77|112.57|114.58|112.38|114.77|112.57|114.58|112.38|0
1633716070000|2021-10-08 18:01:10|114.52|112.32|114.64|112.44|114.64|112.44|114.52|112.32|0
1633716080000|2021-10-08 18:01:20|114.52|112.32|114.52|112.32|114.52|112.32|114.52|112.32|0
1633716090000|2021-10-08 18:01:30|114.45|112.25|114.52|112.32|114.52|112.32|114.45|112.25|0
1633716100000|2021-10-08 18:01:40|114.45|112.25|114.45|112.25|114.45|112.25|114.39|112.19|0
1633716110000|2021-10-08 18:01:50|114.52|112.32|114.45|112.25|114.52|112.32|114.45|112.25|0
1633716120000|2021-10-08 18:02:00|114.52|112.32|114.58|112.38|114.58|112.38|114.52|112.32|0
1633716130000|2021-10-08 18:02:10|114.64|112.44|114.52|112.32|114.64|112.44|114.52|112.32|0
1633716140000|2021-10-08 18:02:20|114.45|112.25|114.52|112.32|114.58|112.38|114.45|112.25|0
1633716150000|2021-10-08 18:02:30|114.45|112.25|114.39|112.19|114.45|112.25|114.39|112.19|0
1633716160000|2021-10-08 18:02:40|114.32|112.12|114.39|112.19|114.39|112.19|114.32|112.12|0
1633716170000|2021-10-08 18:02:50|114.32|112.12|114.39|112.19|114.39|112.19|114.32|112.12|0
1633716180000|2021-10-08 18:03:00|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1633716190000|2021-10-08 18:03:10|114.26|112.06|114.17|111.97|114.26|112.06|114.17|111.97|0
1633716200000|2021-10-08 18:03:20|114.2|112|114.26|112.06|114.26|112.06|114.2|112|0
1633716210000|2021-10-08 18:03:30|114.2|112|114.2|112|114.26|112.06|114.2|112|0
1633716220000|2021-10-08 18:03:40|114.13|111.93|114.07|111.87|114.13|111.93|114.07|111.87|0
1633716230000|2021-10-08 18:03:50|114.01|111.81|113.94|111.74|114.01|111.81|113.88|111.68|0
1633716240000|2021-10-08 18:04:00|114.01|111.81|114.01|111.81|114.01|111.81|114.01|111.81|0
1633716250000|2021-10-08 18:04:10|114.07|111.87|114.07|111.87|114.07|111.87|113.94|111.74|0
1633716260000|2021-10-08 18:04:20|114.13|111.93|114.13|111.93|114.13|111.93|114.07|111.87|0
1633716270000|2021-10-08 18:04:30|114.2|112|114.2|112|114.26|112.06|114.2|112|0
1633716280000|2021-10-08 18:04:40|114.13|111.93|114.13|111.93|114.13|111.93|114.07|111.87|0
1633716290000|2021-10-08 18:04:50|114.2|112|114.2|112|114.2|112|114.2|112|0
1633716300000|2021-10-08 18:05:00|114.13|111.93|114.07|111.87|114.13|111.93|114.07|111.87|0
1633716310000|2021-10-08 18:05:10|114|111.8|113.94|111.74|114|111.8|113.94|111.74|0
1633716320000|2021-10-08 18:05:20|113.88|111.68|113.94|111.74|113.94|111.74|113.88|111.68|0
1633716330000|2021-10-08 18:05:30|113.88|111.68|113.81|111.61|113.88|111.68|113.81|111.61|0
1633716340000|2021-10-08 18:05:40|113.88|111.68|113.88|111.68|113.94|111.74|113.88|111.68|0
1633716350000|2021-10-08 18:05:50|113.94|111.74|113.94|111.74|113.94|111.74|113.94|111.74|0
1633716360000|2021-10-08 18:06:00|114|111.8|113.94|111.74|114|111.8|113.94|111.74|0
1633716380000|2021-10-08 18:06:20|114|111.8|114|111.8|114|111.8|113.94|111.74|0
1633716390000|2021-10-08 18:06:30|114.07|111.87|114.07|111.87|114.07|111.87|114.07|111.87|0
1633716400000|2021-10-08 18:06:40|114|111.8|114.07|111.87|114.07|111.87|114|111.8|0
1633716410000|2021-10-08 18:06:50|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1633716420000|2021-10-08 18:07:00|114.07|111.87|114.13|111.93|114.13|111.93|114|111.8|0
1633716430000|2021-10-08 18:07:10|114.07|111.87|114.07|111.87|114.07|111.87|114.07|111.87|0
1633716440000|2021-10-08 18:07:20|114.13|111.93|114.19|111.99|114.19|111.99|114.13|111.93|0
1633716450000|2021-10-08 18:07:30|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1633716460000|2021-10-08 18:07:40|114.19|111.99|114.13|111.93|114.19|111.99|114.13|111.93|0
1633716470000|2021-10-08 18:07:50|114|111.8|114|111.8|114|111.8|114|111.8|0
1633716480000|2021-10-08 18:08:00|113.91|111.71|113.94|111.74|113.94|111.74|113.88|111.68|0
1633716490000|2021-10-08 18:08:10|113.88|111.68|113.94|111.74|113.94|111.74|113.88|111.68|0
1633716500000|2021-10-08 18:08:20|113.88|111.68|113.81|111.61|113.88|111.68|113.81|111.61|0
1633716510000|2021-10-08 18:08:30|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1633716520000|2021-10-08 18:08:40|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1633716530000|2021-10-08 18:08:50|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1633716540000|2021-10-08 18:09:00|113.69|111.49|113.75|111.55|113.75|111.55|113.69|111.49|0
1633716550000|2021-10-08 18:09:10|113.69|111.49|113.81|111.61|113.81|111.61|113.69|111.49|0
1633716560000|2021-10-08 18:09:20|113.88|111.68|113.81|111.61|113.88|111.68|113.81|111.61|0
1633716570000|2021-10-08 18:09:30|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1633716580000|2021-10-08 18:09:40|113.81|111.61|113.88|111.68|113.88|111.68|113.81|111.61|0
1633716590000|2021-10-08 18:09:50|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1633716600000|2021-10-08 18:10:00|113.94|111.74|113.94|111.74|114.07|111.87|113.94|111.74|0
1633716610000|2021-10-08 18:10:10|114|111.8|114|111.8|114|111.8|114|111.8|0
1633716630000|2021-10-08 18:10:30|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1633716650000|2021-10-08 18:10:50|114.07|111.87|114.13|111.93|114.13|111.93|114|111.8|0
1633716660000|2021-10-08 18:11:00|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1633716670000|2021-10-08 18:11:10|114.13|111.93|114.19|111.99|114.19|111.99|114.13|111.93|0
1633716680000|2021-10-08 18:11:20|114.13|111.93|114.26|112.06|114.26|112.06|114.13|111.93|0
1633716700000|2021-10-08 18:11:40|114.19|111.99|114.26|112.06|114.26|112.06|114.19|111.99|0
1633716710000|2021-10-08 18:11:50|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1633716720000|2021-10-08 18:12:00|114.13|111.93|114.13|111.93|114.13|111.93|114.13|111.93|0
1633716730000|2021-10-08 18:12:10|114|111.8|113.94|111.74|114|111.8|113.94|111.74|0
1633716740000|2021-10-08 18:12:20|113.87|111.67|113.81|111.61|113.87|111.67|113.81|111.61|0
1633716750000|2021-10-08 18:12:30|113.87|111.67|113.87|111.67|113.87|111.67|113.81|111.61|0
1633716760000|2021-10-08 18:12:40|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1633716770000|2021-10-08 18:12:50|114.06|111.86|114.13|111.93|114.13|111.93|114.06|111.86|0
1633716780000|2021-10-08 18:13:00|114.06|111.86|114.13|111.93|114.13|111.93|114.06|111.86|0
1633716790000|2021-10-08 18:13:10|114.06|111.86|114.13|111.93|114.13|111.93|114.06|111.86|0
1633716800000|2021-10-08 18:13:20|114.19|111.99|114.32|112.12|114.32|112.12|114.19|111.99|0
1633716810000|2021-10-08 18:13:30|114.26|112.06|114.26|112.06|114.26|112.06|114.26|112.06|0
1633716820000|2021-10-08 18:13:40|114.19|111.99|114.19|111.99|114.25|112.05|114.19|111.99|0
1633716830000|2021-10-08 18:13:50|114.25|112.05|114.13|111.93|114.25|112.05|114.13|111.93|0
1633716860000|2021-10-08 18:14:20|114.06|111.86|114|111.8|114.13|111.93|114|111.8|0
1633716870000|2021-10-08 18:14:30|114.06|111.86|114|111.8|114.06|111.86|114|111.8|0
1633716880000|2021-10-08 18:14:40|113.94|111.74|114.03|111.83|114.03|111.83|113.94|111.74|0
1633716890000|2021-10-08 18:14:50|114.06|111.86|114.06|111.86|114.06|111.86|114.06|111.86|0
1633716900000|2021-10-08 18:15:00|114|111.8|114.13|111.93|114.13|111.93|114|111.8|0
1633716910000|2021-10-08 18:15:10|114.19|111.99|114.19|111.99|114.25|112.05|114.19|111.99|0
1633716920000|2021-10-08 18:15:20|114.13|111.93|114.19|111.99|114.19|111.99|114.13|111.93|0
1633716930000|2021-10-08 18:15:30|114.25|112.05|114.25|112.05|114.25|112.05|114.25|112.05|0
1633716940000|2021-10-08 18:15:40|114.32|112.12|114.32|112.12|114.32|112.12|114.32|112.12|0
1633716950000|2021-10-08 18:15:50|114.25|112.05|114.32|112.12|114.32|112.12|114.25|112.05|0
1633716960000|2021-10-08 18:16:00|114.25|112.05|114.19|111.99|114.25|112.05|114.19|111.99|0
1633716970000|2021-10-08 18:16:10|114.16|111.96|114.13|111.93|114.16|111.96|114.13|111.93|0
1633716980000|2021-10-08 18:16:20|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1633716990000|2021-10-08 18:16:30|114.25|112.05|114.13|111.93|114.25|112.05|114.13|111.93|0
1633717000000|2021-10-08 18:16:40|114.19|111.99|114.13|111.93|114.19|111.99|114.13|111.93|0
1633717010000|2021-10-08 18:16:50|114.06|111.86|114|111.8|114.06|111.86|114|111.8|0
1633717020000|2021-10-08 18:17:00|113.87|111.67|113.81|111.61|113.87|111.67|113.81|111.61|0
1633717030000|2021-10-08 18:17:10|113.75|111.55|113.68|111.48|113.75|111.55|113.68|111.48|0
1633717040000|2021-10-08 18:17:20|113.81|111.61|113.74|111.54|113.81|111.61|113.74|111.54|0
1633717050000|2021-10-08 18:17:30|113.68|111.48|113.68|111.48|113.68|111.48|113.68|111.48|0
1633717060000|2021-10-08 18:17:40|113.62|111.42|113.71|111.51|113.71|111.51|113.62|111.42|0
1633717070000|2021-10-08 18:17:50|113.68|111.48|113.43|111.23|113.68|111.48|113.43|111.23|0
1633717080000|2021-10-08 18:18:00|113.36|111.16|113.36|111.16|113.43|111.23|113.36|111.16|0
1633717090000|2021-10-08 18:18:10|113.3|111.1|113.17|110.97|113.3|111.1|113.11|110.91|0
1633717100000|2021-10-08 18:18:20|113.11|110.91|113.05|110.85|113.11|110.91|113.05|110.85|0
1633717110000|2021-10-08 18:18:30|113.11|110.91|113.05|110.85|113.11|110.91|113.05|110.85|0
1633717120000|2021-10-08 18:18:40|113.11|110.91|112.99|110.79|113.11|110.91|112.99|110.79|0
1633717130000|2021-10-08 18:18:50|112.92|110.72|113.05|110.85|113.05|110.85|112.92|110.72|0
1633717140000|2021-10-08 18:19:00|113.11|110.91|113.3|111.1|113.3|111.1|113.11|110.91|0
1633717150000|2021-10-08 18:19:10|113.24|111.04|113.11|110.91|113.24|111.04|113.11|110.91|0
1633717160000|2021-10-08 18:19:20|113.17|110.97|113.05|110.85|113.17|110.97|113.05|110.85|0
1633717170000|2021-10-08 18:19:30|113.11|110.91|113.11|110.91|113.17|110.97|113.11|110.91|0
1633717180000|2021-10-08 18:19:40|113.17|110.97|113.21|111.01|113.24|111.04|113.17|110.97|0
1633717190000|2021-10-08 18:19:50|113.24|111.04|113.43|111.23|113.43|111.23|113.24|111.04|0
1633717200000|2021-10-08 18:20:00|113.36|111.16|113.24|111.04|113.36|111.16|113.24|111.04|0
1633717210000|2021-10-08 18:20:10|113.3|111.1|113.24|111.04|113.3|111.1|113.24|111.04|0
1633717220000|2021-10-08 18:20:20|113.3|111.1|113.24|111.04|113.3|111.1|113.24|111.04|0
1633717230000|2021-10-08 18:20:30|113.17|110.97|113.17|110.97|113.24|111.04|113.11|110.91|0
1633717240000|2021-10-08 18:20:40|113.24|111.04|113.17|110.97|113.24|111.04|113.17|110.97|0
1633717250000|2021-10-08 18:20:50|113.11|110.91|113.17|110.97|113.17|110.97|113.11|110.91|0
1633717260000|2021-10-08 18:21:00|113.24|111.04|113.3|111.1|113.3|111.1|113.17|110.97|0
1633717270000|2021-10-08 18:21:10|113.24|111.04|113.36|111.16|113.36|111.16|113.24|111.04|0
1633717280000|2021-10-08 18:21:20|113.43|111.23|113.43|111.23|113.43|111.23|113.43|111.23|0
1633717290000|2021-10-08 18:21:30|113.36|111.16|113.43|111.23|113.43|111.23|113.36|111.16|0
1633717300000|2021-10-08 18:21:40|113.49|111.29|113.49|111.29|113.49|111.29|113.49|111.29|0
1633717310000|2021-10-08 18:21:50|113.43|111.23|113.36|111.16|113.43|111.23|113.36|111.16|0
1633717320000|2021-10-08 18:22:00|113.3|111.1|113.3|111.1|113.3|111.1|113.3|111.1|0
1633717330000|2021-10-08 18:22:10|113.24|111.04|113.24|111.04|113.24|111.04|113.24|111.04|0
1633717350000|2021-10-08 18:22:30|113.17|110.97|113.11|110.91|113.17|110.97|113.11|110.91|0
1633717360000|2021-10-08 18:22:40|113.05|110.85|112.92|110.72|113.05|110.85|112.79|110.59|0
1633717370000|2021-10-08 18:22:50|112.86|110.66|112.79|110.59|112.86|110.66|112.79|110.59|0
1633717380000|2021-10-08 18:23:00|112.86|110.66|112.79|110.59|112.92|110.72|112.79|110.59|0
1633717390000|2021-10-08 18:23:10|112.86|110.66|112.05|109.85|112.92|110.72|112.05|109.85|0
1633717400000|2021-10-08 18:23:20|112.18|109.98|112.18|109.98|112.18|109.98|112.12|109.92|0
1633717410000|2021-10-08 18:23:30|112.12|109.92|113.91|111.71|113.91|111.71|112.12|109.92|0
1633717420000|2021-10-08 18:23:40|113.98|111.78|113.98|111.78|113.98|111.78|113.98|111.78|0
1633717430000|2021-10-08 18:23:50|114.04|111.84|113.98|111.78|114.04|111.84|113.98|111.78|0
1633717440000|2021-10-08 18:24:00|114.04|111.84|113.98|111.78|114.04|111.84|113.98|111.78|0
1633717450000|2021-10-08 18:24:10|113.91|111.71|113.98|111.78|113.98|111.78|113.91|111.71|0
1633717460000|2021-10-08 18:24:20|113.91|111.71|113.98|111.78|113.98|111.78|113.91|111.71|0
1633717470000|2021-10-08 18:24:30|114.04|111.84|113.91|111.71|114.04|111.84|113.91|111.71|0
1633717480000|2021-10-08 18:24:40|113.85|111.65|113.91|111.71|113.91|111.71|113.85|111.65|0
1633717500000|2021-10-08 18:25:00|113.95|111.75|113.79|111.59|113.95|111.75|113.79|111.59|0
1633717510000|2021-10-08 18:25:10|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1633717520000|2021-10-08 18:25:20|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1633717530000|2021-10-08 18:25:30|113.72|111.52|113.72|111.52|113.79|111.59|113.72|111.52|0
1633717540000|2021-10-08 18:25:40|113.66|111.46|113.66|111.46|113.66|111.46|113.66|111.46|0
1633717550000|2021-10-08 18:25:50|113.6|111.4|113.53|111.33|113.6|111.4|113.53|111.33|0
1633717560000|2021-10-08 18:26:00|113.47|111.27|113.28|111.08|113.47|111.27|113.28|111.08|0
1633717570000|2021-10-08 18:26:10|113.34|111.14|113.41|111.21|113.41|111.21|113.34|111.14|0
1633717580000|2021-10-08 18:26:20|113.34|111.14|113.47|111.27|113.47|111.27|113.34|111.14|0
1633717590000|2021-10-08 18:26:30|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1633717600000|2021-10-08 18:26:40|113.47|111.27|113.47|111.27|113.47|111.27|113.47|111.27|0
1633717610000|2021-10-08 18:26:50|113.41|111.21|113.41|111.21|113.41|111.21|113.41|111.21|0
1633717620000|2021-10-08 18:27:00|113.47|111.27|113.34|111.14|113.47|111.27|113.34|111.14|0
1633717630000|2021-10-08 18:27:10|113.28|111.08|113.09|110.89|113.28|111.08|113.09|110.89|0
1633717640000|2021-10-08 18:27:20|113.03|110.83|113.09|110.89|113.09|110.89|112.97|110.77|0
1633717650000|2021-10-08 18:27:30|113.15|110.95|113.15|110.95|113.15|110.95|113.15|110.95|0
1633717660000|2021-10-08 18:27:40|113.09|110.89|112.97|110.77|113.09|110.89|112.97|110.77|0
1633717670000|2021-10-08 18:27:50|113.03|110.83|112.9|110.7|113.03|110.83|112.9|110.7|0
1633717680000|2021-10-08 18:28:00|112.84|110.64|112.97|110.77|112.97|110.77|112.81|110.61|0
1633717690000|2021-10-08 18:28:10|112.9|110.7|112.97|110.77|113.03|110.83|112.9|110.7|0
1633717700000|2021-10-08 18:28:20|113.03|110.83|113.09|110.89|113.09|110.89|113.03|110.83|0
1633717710000|2021-10-08 18:28:30|113.15|110.95|113.15|110.95|113.15|110.95|113.15|110.95|0
1633717720000|2021-10-08 18:28:40|113.09|110.89|113.09|110.89|113.15|110.95|113.09|110.89|0
1633717730000|2021-10-08 18:28:50|113.03|110.83|113.15|110.95|113.15|110.95|113.03|110.83|0
1633717740000|2021-10-08 18:29:00|113.09|110.89|113.03|110.83|113.09|110.89|113.03|110.83|0
1633717750000|2021-10-08 18:29:10|113.09|110.89|113.15|110.95|113.15|110.95|113.09|110.89|0
1633717760000|2021-10-08 18:29:20|113.09|110.89|113.09|110.89|113.09|110.89|113.09|110.89|0
1633717770000|2021-10-08 18:29:30|113.15|110.95|113.03|110.83|113.15|110.95|113.03|110.83|0
1633717780000|2021-10-08 18:29:40|112.96|110.76|112.96|110.76|112.96|110.76|112.9|110.7|0
1633717790000|2021-10-08 18:29:50|112.9|110.7|112.9|110.7|112.9|110.7|112.9|110.7|0
1633717800000|2021-10-08 18:30:00|112.84|110.64|112.96|110.76|112.96|110.76|112.84|110.64|0
1633717810000|2021-10-08 18:30:10|112.9|110.7|113.03|110.83|113.03|110.83|112.9|110.7|0
1633717820000|2021-10-08 18:30:20|112.96|110.76|113.09|110.89|113.09|110.89|112.96|110.76|0
1633717830000|2021-10-08 18:30:30|113.03|110.83|113.03|110.83|113.03|110.83|112.96|110.76|0
1633717840000|2021-10-08 18:30:40|112.96|110.76|112.9|110.7|112.96|110.76|112.84|110.64|0
1633717850000|2021-10-08 18:30:50|112.96|110.76|112.96|110.76|112.96|110.76|112.96|110.76|0
1633717860000|2021-10-08 18:31:00|113.03|110.83|113.09|110.89|113.09|110.89|113.03|110.83|0
1633717870000|2021-10-08 18:31:10|113.03|110.83|113.03|110.83|113.03|110.83|113.03|110.83|0
1633717880000|2021-10-08 18:31:20|112.96|110.76|112.78|110.58|112.96|110.76|112.78|110.58|0
1633717890000|2021-10-08 18:31:30|112.71|110.51|112.65|110.45|112.71|110.51|112.65|110.45|0
1633717900000|2021-10-08 18:31:40|112.78|110.58|112.78|110.58|112.78|110.58|112.78|110.58|0
1633717910000|2021-10-08 18:31:50|112.84|110.64|112.9|110.7|112.9|110.7|112.84|110.64|0
1633717920000|2021-10-08 18:32:00|113.03|110.83|112.96|110.76|113.03|110.83|112.96|110.76|0
1633717930000|2021-10-08 18:32:10|113.03|110.83|113.03|110.83|113.03|110.83|113.03|110.83|0
1633717950000|2021-10-08 18:32:30|112.96|110.76|112.96|110.76|112.96|110.76|112.96|110.76|0
1633717960000|2021-10-08 18:32:40|113.03|110.83|112.96|110.76|113.03|110.83|112.96|110.76|0
1633717970000|2021-10-08 18:32:50|112.9|110.7|112.9|110.7|112.96|110.76|112.9|110.7|0
1633717980000|2021-10-08 18:33:00|112.84|110.64|112.77|110.57|112.84|110.64|112.71|110.51|0
1633717990000|2021-10-08 18:33:10|112.84|110.64|112.77|110.57|112.84|110.64|112.77|110.57|0
1633718000000|2021-10-08 18:33:20|112.65|110.45|112.65|110.45|112.65|110.45|112.65|110.45|0
1633718010000|2021-10-08 18:33:30|112.59|110.39|112.77|110.57|112.77|110.57|112.59|110.39|0
1633718020000|2021-10-08 18:33:40|112.71|110.51|112.71|110.51|112.77|110.57|112.71|110.51|0
1633718030000|2021-10-08 18:33:50|112.77|110.57|112.84|110.64|112.84|110.64|112.71|110.51|0
1633718040000|2021-10-08 18:34:00|112.77|110.57|112.84|110.64|112.84|110.64|112.77|110.57|0
1633718050000|2021-10-08 18:34:10|112.9|110.7|112.96|110.76|112.96|110.76|112.9|110.7|0
1633718070000|2021-10-08 18:34:30|112.9|110.7|112.84|110.64|112.9|110.7|112.84|110.64|0
1633718080000|2021-10-08 18:34:40|112.96|110.76|112.9|110.7|112.96|110.76|112.9|110.7|0
1633718090000|2021-10-08 18:34:50|112.96|110.76|113.03|110.83|113.03|110.83|112.96|110.76|0
1633718100000|2021-10-08 18:35:00|113.09|110.89|113.09|110.89|113.09|110.89|113.02|110.82|0
1633718110000|2021-10-08 18:35:10|113.15|110.95|113.28|111.08|113.28|111.08|113.15|110.95|0
1633718120000|2021-10-08 18:35:20|113.21|111.01|113.28|111.08|113.28|111.08|113.21|111.01|0
1633718130000|2021-10-08 18:35:30|113.34|111.14|113.34|111.14|113.4|111.2|113.34|111.14|0
1633718140000|2021-10-08 18:35:40|113.28|111.08|113.28|111.08|113.34|111.14|113.21|111.01|0
1633718150000|2021-10-08 18:35:50|113.34|111.14|113.28|111.08|113.34|111.14|113.28|111.08|0
1633718160000|2021-10-08 18:36:00|113.34|111.14|113.4|111.2|113.4|111.2|113.34|111.14|0
1633718170000|2021-10-08 18:36:10|113.34|111.14|113.4|111.2|113.43|111.23|113.34|111.14|0
1633718180000|2021-10-08 18:36:20|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633718190000|2021-10-08 18:36:30|113.53|111.33|113.46|111.26|113.53|111.33|113.46|111.26|0
1633718200000|2021-10-08 18:36:40|113.53|111.33|113.59|111.39|113.59|111.39|113.53|111.33|0
1633718210000|2021-10-08 18:36:50|113.53|111.33|113.53|111.33|113.56|111.36|113.53|111.33|0
1633718220000|2021-10-08 18:37:00|113.59|111.39|113.59|111.39|113.59|111.39|113.53|111.33|0
1633718230000|2021-10-08 18:37:10|113.72|111.52|113.78|111.58|113.78|111.58|113.72|111.52|0
1633718240000|2021-10-08 18:37:20|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1633718250000|2021-10-08 18:37:30|113.78|111.58|113.72|111.52|113.78|111.58|113.72|111.52|0
1633718260000|2021-10-08 18:37:40|113.78|111.58|113.72|111.52|113.78|111.58|113.72|111.52|0
1633718270000|2021-10-08 18:37:50|113.78|111.58|113.81|111.61|113.84|111.64|113.78|111.58|0
1633718280000|2021-10-08 18:38:00|113.78|111.58|113.65|111.45|113.78|111.58|113.65|111.45|0
1633718290000|2021-10-08 18:38:10|113.59|111.39|113.59|111.39|113.65|111.45|113.59|111.39|0
1633718300000|2021-10-08 18:38:20|113.53|111.33|113.46|111.26|113.53|111.33|113.4|111.2|0
1633718310000|2021-10-08 18:38:30|113.4|111.2|113.34|111.14|113.46|111.26|113.34|111.14|0
1633718320000|2021-10-08 18:38:40|113.4|111.2|113.46|111.26|113.46|111.26|113.4|111.2|0
1633718330000|2021-10-08 18:38:50|113.53|111.33|113.53|111.33|113.53|111.33|113.46|111.26|0
1633718340000|2021-10-08 18:39:00|113.59|111.39|113.59|111.39|113.59|111.39|113.53|111.33|0
1633718350000|2021-10-08 18:39:10|113.65|111.45|113.59|111.39|113.65|111.45|113.59|111.39|0
1633718360000|2021-10-08 18:39:20|113.46|111.26|113.53|111.33|113.53|111.33|113.46|111.26|0
1633718370000|2021-10-08 18:39:30|113.59|111.39|113.53|111.33|113.59|111.39|113.53|111.33|0
1633718380000|2021-10-08 18:39:40|113.59|111.39|113.53|111.33|113.59|111.39|113.46|111.26|0
1633718390000|2021-10-08 18:39:50|113.46|111.26|113.4|111.2|113.46|111.26|113.4|111.2|0
1633718400000|2021-10-08 18:40:00|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633718410000|2021-10-08 18:40:10|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1633718420000|2021-10-08 18:40:20|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633718430000|2021-10-08 18:40:30|113.53|111.33|113.59|111.39|113.59|111.39|113.53|111.33|0
1633718440000|2021-10-08 18:40:40|113.65|111.45|113.65|111.45|113.65|111.45|113.59|111.39|0
1633718450000|2021-10-08 18:40:50|113.72|111.52|113.72|111.52|113.72|111.52|113.72|111.52|0
1633718460000|2021-10-08 18:41:00|113.65|111.45|113.72|111.52|113.72|111.52|113.65|111.45|0
1633718470000|2021-10-08 18:41:10|113.65|111.45|113.65|111.45|113.65|111.45|113.59|111.39|0
1633718480000|2021-10-08 18:41:20|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1633718490000|2021-10-08 18:41:30|113.65|111.45|113.65|111.45|113.65|111.45|113.59|111.39|0
1633718510000|2021-10-08 18:41:50|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1633718520000|2021-10-08 18:42:00|113.53|111.33|113.53|111.33|113.53|111.33|113.53|111.33|0
1633718530000|2021-10-08 18:42:10|113.46|111.26|113.46|111.26|113.46|111.26|113.46|111.26|0
1633718540000|2021-10-08 18:42:20|113.4|111.2|113.59|111.39|113.59|111.39|113.4|111.2|0
1633718550000|2021-10-08 18:42:30|113.65|111.45|113.59|111.39|113.65|111.45|113.59|111.39|0
1633718560000|2021-10-08 18:42:40|113.65|111.45|113.65|111.45|113.65|111.45|113.65|111.45|0
1633718570000|2021-10-08 18:42:50|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1633718580000|2021-10-08 18:43:00|113.52|111.32|113.65|111.45|113.65|111.45|113.52|111.32|0
1633718590000|2021-10-08 18:43:10|113.59|111.39|113.65|111.45|113.65|111.45|113.59|111.39|0
1633718600000|2021-10-08 18:43:20|113.59|111.39|113.71|111.51|113.71|111.51|113.52|111.32|0
1633718610000|2021-10-08 18:43:30|113.65|111.45|113.59|111.39|113.65|111.45|113.59|111.39|0
1633718620000|2021-10-08 18:43:40|113.52|111.32|113.59|111.39|113.59|111.39|113.52|111.32|0
1633718630000|2021-10-08 18:43:50|113.65|111.45|113.65|111.45|113.65|111.45|113.59|111.39|0
1633718640000|2021-10-08 18:44:00|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1633718650000|2021-10-08 18:44:10|113.65|111.45|113.71|111.51|113.78|111.58|113.65|111.45|0
1633718660000|2021-10-08 18:44:20|113.75|111.55|113.78|111.58|113.78|111.58|113.75|111.55|0
1633718670000|2021-10-08 18:44:30|113.71|111.51|113.71|111.51|113.78|111.58|113.71|111.51|0
1633718680000|2021-10-08 18:44:40|113.65|111.45|113.71|111.51|113.71|111.51|113.65|111.45|0
1633718690000|2021-10-08 18:44:50|113.78|111.58|113.71|111.51|113.78|111.58|113.71|111.51|0
1633718700000|2021-10-08 18:45:00|113.65|111.45|113.78|111.58|113.78|111.58|113.65|111.45|0
1633718710000|2021-10-08 18:45:10|113.71|111.51|113.78|111.58|113.78|111.58|113.71|111.51|0
1633718720000|2021-10-08 18:45:20|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1633718730000|2021-10-08 18:45:30|113.78|111.58|113.78|111.58|113.84|111.64|113.78|111.58|0
1633718740000|2021-10-08 18:45:40|113.75|111.55|113.65|111.45|113.78|111.58|113.65|111.45|0
1633718750000|2021-10-08 18:45:50|113.75|111.55|113.78|111.58|113.78|111.58|113.75|111.55|0
1633718760000|2021-10-08 18:46:00|113.71|111.51|113.71|111.51|113.78|111.58|113.71|111.51|0
1633718770000|2021-10-08 18:46:10|113.78|111.58|113.84|111.64|113.84|111.64|113.71|111.51|0
1633718780000|2021-10-08 18:46:20|113.78|111.58|113.78|111.58|113.78|111.58|113.78|111.58|0
1633718790000|2021-10-08 18:46:30|113.84|111.64|113.9|111.7|113.9|111.7|113.84|111.64|0
1633718800000|2021-10-08 18:46:40|113.84|111.64|113.84|111.64|113.84|111.64|113.84|111.64|0
1633718810000|2021-10-08 18:46:50|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1633718820000|2021-10-08 18:47:00|113.84|111.64|113.97|111.77|113.97|111.77|113.84|111.64|0
1633718830000|2021-10-08 18:47:10|114.03|111.83|113.97|111.77|114.03|111.83|113.97|111.77|0
1633718840000|2021-10-08 18:47:20|113.9|111.7|113.9|111.7|113.97|111.77|113.9|111.7|0
1633718860000|2021-10-08 18:47:40|113.96|111.76|114.03|111.83|114.03|111.83|113.96|111.76|0
1633718870000|2021-10-08 18:47:50|113.96|111.76|114.03|111.83|114.03|111.83|113.96|111.76|0
1633718890000|2021-10-08 18:48:10|113.96|111.76|113.9|111.7|114.03|111.83|113.9|111.7|0
1633718900000|2021-10-08 18:48:20|113.77|111.57|113.84|111.64|113.84|111.64|113.71|111.51|0
1633718910000|2021-10-08 18:48:30|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1633718920000|2021-10-08 18:48:40|113.71|111.51|113.65|111.45|113.71|111.51|113.65|111.45|0
1633718930000|2021-10-08 18:48:50|113.59|111.39|113.52|111.32|113.59|111.39|113.46|111.26|0
1633718940000|2021-10-08 18:49:00|113.65|111.45|113.59|111.39|113.65|111.45|113.59|111.39|0
1633718950000|2021-10-08 18:49:10|113.65|111.45|113.65|111.45|113.65|111.45|113.65|111.45|0
1633718960000|2021-10-08 18:49:20|113.71|111.51|113.65|111.45|113.71|111.51|113.65|111.45|0
1633718970000|2021-10-08 18:49:30|113.71|111.51|113.71|111.51|113.77|111.57|113.71|111.51|0
1633718980000|2021-10-08 18:49:40|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1633718990000|2021-10-08 18:49:50|113.65|111.45|113.65|111.45|113.65|111.45|113.65|111.45|0
1633719000000|2021-10-08 18:50:00|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1633719010000|2021-10-08 18:50:10|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1633719020000|2021-10-08 18:50:20|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1633719030000|2021-10-08 18:50:30|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1633719040000|2021-10-08 18:50:40|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1633719050000|2021-10-08 18:50:50|113.65|111.45|113.52|111.32|113.65|111.45|113.52|111.32|0
1633719060000|2021-10-08 18:51:00|113.58|111.38|113.65|111.45|113.65|111.45|113.58|111.38|0
1633719070000|2021-10-08 18:51:10|113.71|111.51|113.65|111.45|113.71|111.51|113.65|111.45|0
1633719080000|2021-10-08 18:51:20|113.58|111.38|113.65|111.45|113.65|111.45|113.58|111.38|0
1633719090000|2021-10-08 18:51:30|113.58|111.38|113.58|111.38|113.58|111.38|113.58|111.38|0
1633719100000|2021-10-08 18:51:40|113.52|111.32|113.71|111.51|113.71|111.51|113.52|111.32|0
1633719110000|2021-10-08 18:51:50|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1633719120000|2021-10-08 18:52:00|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1633719130000|2021-10-08 18:52:10|113.77|111.57|113.77|111.57|113.77|111.57|113.71|111.51|0
1633719140000|2021-10-08 18:52:20|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1633719150000|2021-10-08 18:52:30|113.65|111.45|113.65|111.45|113.65|111.45|113.58|111.38|0
1633719160000|2021-10-08 18:52:40|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1633719170000|2021-10-08 18:52:50|113.65|111.45|113.71|111.51|113.77|111.57|113.65|111.45|0
1633719180000|2021-10-08 18:53:00|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1633719190000|2021-10-08 18:53:10|113.65|111.45|113.71|111.51|113.71|111.51|113.65|111.45|0
1633719200000|2021-10-08 18:53:20|113.77|111.57|113.77|111.57|113.77|111.57|113.71|111.51|0
1633719210000|2021-10-08 18:53:30|113.71|111.51|113.77|111.57|113.77|111.57|113.71|111.51|0
1633719220000|2021-10-08 18:53:40|113.84|111.64|113.9|111.7|113.9|111.7|113.84|111.64|0
1633719230000|2021-10-08 18:53:50|113.84|111.64|113.77|111.57|113.84|111.64|113.77|111.57|0
1633719240000|2021-10-08 18:54:00|113.84|111.64|113.77|111.57|113.9|111.7|113.77|111.57|0
1633719250000|2021-10-08 18:54:10|113.84|111.64|113.84|111.64|113.84|111.64|113.77|111.57|0
1633719260000|2021-10-08 18:54:20|113.77|111.57|113.9|111.7|113.9|111.7|113.77|111.57|0
1633719270000|2021-10-08 18:54:30|113.84|111.64|113.96|111.76|114.02|111.82|113.84|111.64|0
1633719280000|2021-10-08 18:54:40|114.02|111.82|114.09|111.89|114.09|111.89|114.02|111.82|0
1633719290000|2021-10-08 18:54:50|114.02|111.82|114.09|111.89|114.09|111.89|114.02|111.82|0
1633719300000|2021-10-08 18:55:00|114.21|112.01|114.09|111.89|114.21|112.01|114.09|111.89|0
1633719310000|2021-10-08 18:55:10|114.15|111.95|114.02|111.82|114.15|111.95|114.02|111.82|0
1633719320000|2021-10-08 18:55:20|113.96|111.76|114.02|111.82|114.02|111.82|113.96|111.76|0
1633719330000|2021-10-08 18:55:30|114.09|111.89|113.96|111.76|114.09|111.89|113.96|111.76|0
1633719340000|2021-10-08 18:55:40|113.83|111.63|113.83|111.63|113.9|111.7|113.83|111.63|0
1633719350000|2021-10-08 18:55:50|113.71|111.51|113.64|111.44|113.71|111.51|113.58|111.38|0
1633719360000|2021-10-08 18:56:00|113.71|111.51|113.71|111.51|113.71|111.51|113.64|111.44|0
1633719370000|2021-10-08 18:56:10|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1633719380000|2021-10-08 18:56:20|113.83|111.63|113.83|111.63|113.83|111.63|113.77|111.57|0
1633719400000|2021-10-08 18:56:40|113.77|111.57|113.83|111.63|113.9|111.7|113.77|111.57|0
1633719410000|2021-10-08 18:56:50|113.77|111.57|113.83|111.63|113.83|111.63|113.77|111.57|0
1633719420000|2021-10-08 18:57:00|113.77|111.57|113.83|111.63|113.83|111.63|113.77|111.57|0
1633719440000|2021-10-08 18:57:20|113.9|111.7|113.96|111.76|113.96|111.76|113.9|111.7|0
1633719460000|2021-10-08 18:57:40|113.9|111.7|113.9|111.7|113.96|111.76|113.9|111.7|0
1633719470000|2021-10-08 18:57:50|113.96|111.76|113.9|111.7|113.96|111.76|113.9|111.7|0
1633719480000|2021-10-08 18:58:00|113.83|111.63|113.9|111.7|113.9|111.7|113.83|111.63|0
1633719490000|2021-10-08 18:58:10|113.83|111.63|113.77|111.57|113.83|111.63|113.77|111.57|0
1633719500000|2021-10-08 18:58:20|113.83|111.63|113.77|111.57|113.83|111.63|113.77|111.57|0
1633719510000|2021-10-08 18:58:30|113.71|111.51|113.71|111.51|113.71|111.51|113.71|111.51|0
1633719520000|2021-10-08 18:58:40|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1633719530000|2021-10-08 18:58:50|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1633719540000|2021-10-08 18:59:00|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1633719560000|2021-10-08 18:59:20|113.71|111.51|113.83|111.63|113.83|111.63|113.71|111.51|0
1633719580000|2021-10-08 18:59:40|113.9|111.7|113.9|111.7|113.9|111.7|113.9|111.7|0
1633719590000|2021-10-08 18:59:50|113.96|111.76|113.96|111.76|113.96|111.76|113.96|111.76|0
1633719600000|2021-10-08 19:00:00|113.9|111.7|113.83|111.63|113.9|111.7|113.83|111.63|0
1633719610000|2021-10-08 19:00:10|113.9|111.7|113.71|111.51|113.9|111.7|113.71|111.51|0
1633719620000|2021-10-08 19:00:20|113.64|111.44|113.71|111.51|113.71|111.51|113.64|111.44|0
1633719630000|2021-10-08 19:00:30|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1633719640000|2021-10-08 19:00:40|113.77|111.57|113.71|111.51|113.77|111.57|113.71|111.51|0
1633719650000|2021-10-08 19:00:50|113.58|111.38|113.52|111.32|113.58|111.38|113.52|111.32|0
1633719660000|2021-10-08 19:01:00|113.45|111.25|113.52|111.32|113.58|111.38|113.45|111.25|0
1633719670000|2021-10-08 19:01:10|113.58|111.38|113.58|111.38|113.64|111.44|113.58|111.38|0
1633719680000|2021-10-08 19:01:20|113.64|111.44|113.71|111.51|113.77|111.57|113.64|111.44|0
1633719690000|2021-10-08 19:01:30|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1633719700000|2021-10-08 19:01:40|113.9|111.7|113.83|111.63|113.96|111.76|113.83|111.63|0
1633719710000|2021-10-08 19:01:50|113.89|111.69|113.89|111.69|113.89|111.69|113.83|111.63|0
1633719720000|2021-10-08 19:02:00|113.77|111.57|113.71|111.51|113.83|111.63|113.71|111.51|0
1633719730000|2021-10-08 19:02:10|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1633719740000|2021-10-08 19:02:20|113.89|111.69|114.02|111.82|114.02|111.82|113.89|111.69|0
1633719750000|2021-10-08 19:02:30|113.96|111.76|113.96|111.76|113.96|111.76|113.89|111.69|0
1633719760000|2021-10-08 19:02:40|114.02|111.82|114.21|112.01|114.21|112.01|114.02|111.82|0
1633719770000|2021-10-08 19:02:50|114.27|112.07|114.15|111.95|114.27|112.07|114.15|111.95|0
1633719780000|2021-10-08 19:03:00|114.08|111.88|114.08|111.88|114.15|111.95|114.08|111.88|0
1633719790000|2021-10-08 19:03:10|114.15|111.95|114.15|111.95|114.15|111.95|114.15|111.95|0
1633719800000|2021-10-08 19:03:20|114.08|111.88|114.21|112.01|114.21|112.01|114.08|111.88|0
1633719810000|2021-10-08 19:03:30|114.15|111.95|114.21|112.01|114.21|112.01|114.15|111.95|0
1633719820000|2021-10-08 19:03:40|114.15|111.95|114.15|111.95|114.21|112.01|114.15|111.95|0
1633719830000|2021-10-08 19:03:50|114.21|112.01|114.08|111.88|114.21|112.01|114.08|111.88|0
1633719840000|2021-10-08 19:04:00|114.15|111.95|114.08|111.88|114.15|111.95|114.08|111.88|0
1633719850000|2021-10-08 19:04:10|114.02|111.82|114.02|111.82|114.08|111.88|114.02|111.82|0
1633719860000|2021-10-08 19:04:20|113.96|111.76|113.89|111.69|113.96|111.76|113.89|111.69|0
1633719870000|2021-10-08 19:04:30|113.83|111.63|113.83|111.63|113.83|111.63|113.83|111.63|0
1633719880000|2021-10-08 19:04:40|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1633719890000|2021-10-08 19:04:50|113.7|111.5|113.7|111.5|113.7|111.5|113.7|111.5|0
1633719900000|2021-10-08 19:05:00|113.64|111.44|113.77|111.57|113.77|111.57|113.64|111.44|0
1633719910000|2021-10-08 19:05:10|113.7|111.5|113.7|111.5|113.77|111.57|113.7|111.5|0
1633719920000|2021-10-08 19:05:20|113.77|111.57|113.7|111.5|113.77|111.57|113.7|111.5|0
1633719930000|2021-10-08 19:05:30|113.77|111.57|113.77|111.57|113.77|111.57|113.7|111.5|0
1633719940000|2021-10-08 19:05:40|113.83|111.63|113.96|111.76|113.96|111.76|113.83|111.63|0
1633719950000|2021-10-08 19:05:50|113.89|111.69|113.89|111.69|113.89|111.69|113.89|111.69|0
1633719960000|2021-10-08 19:06:00|113.83|111.63|113.77|111.57|113.83|111.63|113.77|111.57|0
1633719970000|2021-10-08 19:06:10|113.83|111.63|113.83|111.63|113.83|111.63|113.77|111.57|0
1633719980000|2021-10-08 19:06:20|113.89|111.69|113.77|111.57|113.89|111.69|113.77|111.57|0
1633719990000|2021-10-08 19:06:30|113.83|111.63|113.77|111.57|113.83|111.63|113.77|111.57|0
1633720000000|2021-10-08 19:06:40|113.83|111.63|113.83|111.63|113.89|111.69|113.83|111.63|0
1633720010000|2021-10-08 19:06:50|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1633720020000|2021-10-08 19:07:00|113.83|111.63|113.83|111.63|113.89|111.69|113.83|111.63|0
1633720030000|2021-10-08 19:07:10|113.77|111.57|113.77|111.57|113.77|111.57|113.7|111.5|0
1633720040000|2021-10-08 19:07:20|113.7|111.5|113.58|111.38|113.7|111.5|113.58|111.38|0
1633720050000|2021-10-08 19:07:30|113.45|111.25|113.32|111.12|113.45|111.25|113.26|111.06|0
1633720060000|2021-10-08 19:07:40|113.39|111.19|113.32|111.12|113.39|111.19|113.32|111.12|0
1633720070000|2021-10-08 19:07:50|113.26|111.06|113.2|111|113.26|111.06|113.2|111|0
1633720080000|2021-10-08 19:08:00|113.26|111.06|113.26|111.06|113.26|111.06|113.2|111|0
1633720090000|2021-10-08 19:08:10|113.32|111.12|113.45|111.25|113.45|111.25|113.32|111.12|0
1633720100000|2021-10-08 19:08:20|113.58|111.38|113.51|111.31|113.58|111.38|113.51|111.31|0
1633720110000|2021-10-08 19:08:30|113.45|111.25|113.45|111.25|113.45|111.25|113.45|111.25|0
1633720120000|2021-10-08 19:08:40|113.51|111.31|113.51|111.31|113.51|111.31|113.51|111.31|0
1633720130000|2021-10-08 19:08:50|113.58|111.38|113.51|111.31|113.58|111.38|113.51|111.31|0
1633720140000|2021-10-08 19:09:00|113.45|111.25|113.51|111.31|113.51|111.31|113.45|111.25|0
1633720150000|2021-10-08 19:09:10|113.58|111.38|113.7|111.5|113.7|111.5|113.58|111.38|0
1633720160000|2021-10-08 19:09:20|113.64|111.44|113.51|111.31|113.64|111.44|113.51|111.31|0
1633720170000|2021-10-08 19:09:30|113.45|111.25|113.45|111.25|113.45|111.25|113.45|111.25|0
1633720180000|2021-10-08 19:09:40|113.39|111.19|113.45|111.25|113.51|111.31|113.39|111.19|0
1633720190000|2021-10-08 19:09:50|113.39|111.19|113.39|111.19|113.39|111.19|113.39|111.19|0
1633720200000|2021-10-08 19:10:00|113.51|111.31|113.45|111.25|113.58|111.38|113.45|111.25|0
1633720210000|2021-10-08 19:10:10|113.51|111.31|113.45|111.25|113.51|111.31|113.45|111.25|0
1633720220000|2021-10-08 19:10:20|113.58|111.38|113.45|111.25|113.58|111.38|113.45|111.25|0
1633720230000|2021-10-08 19:10:30|113.51|111.31|113.57|111.37|113.57|111.37|113.51|111.31|0
1633720240000|2021-10-08 19:10:40|113.51|111.31|113.54|111.34|113.54|111.34|113.51|111.31|0
1633720250000|2021-10-08 19:10:50|113.57|111.37|113.51|111.31|113.64|111.44|113.51|111.31|0
1633720260000|2021-10-08 19:11:00|113.39|111.19|113.45|111.25|113.45|111.25|113.39|111.19|0
1633720270000|2021-10-08 19:11:10|113.39|111.19|113.26|111.06|113.39|111.19|113.26|111.06|0
1633720280000|2021-10-08 19:11:20|113.2|111|113.07|110.87|113.2|111|113.07|110.87|0
1633720290000|2021-10-08 19:11:30|113.01|110.81|113.2|111|113.2|111|113.01|110.81|0
1633720300000|2021-10-08 19:11:40|113.13|110.93|113.07|110.87|113.2|111|113.07|110.87|0
1633720310000|2021-10-08 19:11:50|113.01|110.81|112.94|110.74|113.07|110.87|112.94|110.74|0
1633720320000|2021-10-08 19:12:00|112.88|110.68|113.01|110.81|113.07|110.87|112.88|110.68|0
1633720330000|2021-10-08 19:12:10|113.07|110.87|113.07|110.87|113.13|110.93|113.07|110.87|0
1633720340000|2021-10-08 19:12:20|113.13|110.93|113.2|111|113.2|111|113.13|110.93|0
1633720350000|2021-10-08 19:12:30|113.07|110.87|113.07|110.87|113.07|110.87|113.07|110.87|0
1633720360000|2021-10-08 19:12:40|113.13|110.93|113.13|110.93|113.13|110.93|113.07|110.87|0
1633720370000|2021-10-08 19:12:50|113.2|111|113.38|111.18|113.38|111.18|113.2|111|0
1633720380000|2021-10-08 19:13:00|113.32|111.12|113.45|111.25|113.45|111.25|113.32|111.12|0
1633720390000|2021-10-08 19:13:10|113.38|111.18|113.38|111.18|113.38|111.18|113.32|111.12|0
1633720400000|2021-10-08 19:13:20|113.32|111.12|113.32|111.12|113.32|111.12|113.2|111|0
1633720410000|2021-10-08 19:13:30|113.26|111.06|113.26|111.06|113.26|111.06|113.2|111|0
1633720420000|2021-10-08 19:13:40|113.2|111|113.26|111.06|113.26|111.06|113.2|111|0
1633720430000|2021-10-08 19:13:50|113.32|111.12|113.26|111.06|113.32|111.12|113.26|111.06|0
1633720440000|2021-10-08 19:14:00|113.2|111|113.32|111.12|113.32|111.12|113.2|111|0
1633720450000|2021-10-08 19:14:10|113.38|111.18|113.38|111.18|113.38|111.18|113.32|111.12|0
1633720460000|2021-10-08 19:14:20|113.32|111.12|113.26|111.06|113.38|111.18|113.26|111.06|0
1633720470000|2021-10-08 19:14:30|113.19|110.99|113.26|111.06|113.26|111.06|113.19|110.99|0
1633720480000|2021-10-08 19:14:40|113.19|110.99|113.19|110.99|113.19|110.99|113.13|110.93|0
1633720490000|2021-10-08 19:14:50|113.26|111.06|113.26|111.06|113.26|111.06|113.26|111.06|0
1633720500000|2021-10-08 19:15:00|113.19|110.99|113.26|111.06|113.38|111.18|113.19|110.99|0
1633720510000|2021-10-08 19:15:10|113.32|111.12|113.32|111.12|113.32|111.12|113.32|111.12|0
1633720520000|2021-10-08 19:15:20|113.26|111.06|113.19|110.99|113.26|111.06|113.19|110.99|0
1633720530000|2021-10-08 19:15:30|113.26|111.06|113.26|111.06|113.26|111.06|113.26|111.06|0
1633720540000|2021-10-08 19:15:40|113.32|111.12|113.45|111.25|113.45|111.25|113.32|111.12|0
1633720550000|2021-10-08 19:15:50|113.51|111.31|113.45|111.25|113.51|111.31|113.45|111.25|0
1633720560000|2021-10-08 19:16:00|113.38|111.18|113.38|111.18|113.38|111.18|113.38|111.18|0
1633720570000|2021-10-08 19:16:10|113.45|111.25|113.64|111.44|113.64|111.44|113.45|111.25|0
1633720580000|2021-10-08 19:16:20|113.7|111.5|113.64|111.44|113.7|111.5|113.64|111.44|0
1633720590000|2021-10-08 19:16:30|113.57|111.37|113.7|111.5|113.76|111.56|113.57|111.37|0
1633720610000|2021-10-08 19:16:50|113.76|111.56|113.64|111.44|113.76|111.56|113.64|111.44|0
1633720620000|2021-10-08 19:17:00|113.7|111.5|113.63|111.43|113.7|111.5|113.57|111.37|0
1633720630000|2021-10-08 19:17:10|113.57|111.37|113.63|111.43|113.63|111.43|113.57|111.37|0
1633720640000|2021-10-08 19:17:20|113.7|111.5|113.7|111.5|113.7|111.5|113.7|111.5|0
1633720650000|2021-10-08 19:17:30|113.76|111.56|113.82|111.62|113.82|111.62|113.76|111.56|0
1633720660000|2021-10-08 19:17:40|114.01|111.81|113.95|111.75|114.01|111.81|113.95|111.75|0
1633720670000|2021-10-08 19:17:50|114.01|111.81|113.89|111.69|114.01|111.81|113.89|111.69|0
1633720680000|2021-10-08 19:18:00|113.95|111.75|114.01|111.81|114.01|111.81|113.95|111.75|0
1633720690000|2021-10-08 19:18:10|113.95|111.75|113.95|111.75|114.01|111.81|113.95|111.75|0
1633720700000|2021-10-08 19:18:20|113.89|111.69|113.89|111.69|113.89|111.69|113.89|111.69|0
1633720710000|2021-10-08 19:18:30|113.82|111.62|113.82|111.62|113.82|111.62|113.82|111.62|0
1633720720000|2021-10-08 19:18:40|113.76|111.56|113.7|111.5|113.76|111.56|113.7|111.5|0
1633720740000|2021-10-08 19:19:00|113.76|111.56|113.82|111.62|113.82|111.62|113.76|111.56|0
1633720750000|2021-10-08 19:19:10|113.76|111.56|113.82|111.62|113.89|111.69|113.76|111.56|0
1633720760000|2021-10-08 19:19:20|113.89|111.69|113.76|111.56|113.89|111.69|113.76|111.56|0
1633720770000|2021-10-08 19:19:30|113.82|111.62|113.57|111.37|113.82|111.62|113.57|111.37|0
1633720790000|2021-10-08 19:19:50|113.51|111.31|113.57|111.37|113.57|111.37|113.51|111.31|0
1633720800000|2021-10-08 19:20:00|113.51|111.31|113.63|111.43|113.63|111.43|113.51|111.31|0
1633720810000|2021-10-08 19:20:10|113.76|111.56|113.82|111.62|113.82|111.62|113.76|111.56|0
1633720820000|2021-10-08 19:20:20|113.76|111.56|113.76|111.56|113.76|111.56|113.7|111.5|0
1633720830000|2021-10-08 19:20:30|113.82|111.62|113.89|111.69|113.89|111.69|113.82|111.62|0
1633720840000|2021-10-08 19:20:40|113.95|111.75|114.01|111.81|114.01|111.81|113.95|111.75|0
1633720860000|2021-10-08 19:21:00|113.95|111.75|113.89|111.69|113.95|111.75|113.89|111.69|0
1633720870000|2021-10-08 19:21:10|113.82|111.62|113.89|111.69|113.89|111.69|113.82|111.62|0
1633720880000|2021-10-08 19:21:20|113.82|111.62|113.82|111.62|113.82|111.62|113.82|111.62|0
1633720890000|2021-10-08 19:21:30|113.76|111.56|113.82|111.62|113.82|111.62|113.76|111.56|0
1633720900000|2021-10-08 19:21:40|113.89|111.69|113.82|111.62|113.89|111.69|113.82|111.62|0
1633720910000|2021-10-08 19:21:50|113.76|111.56|113.82|111.62|113.82|111.62|113.76|111.56|0
1633720920000|2021-10-08 19:22:00|113.76|111.56|113.7|111.5|113.76|111.56|113.7|111.5|0
1633720930000|2021-10-08 19:22:10|113.76|111.56|113.7|111.5|113.76|111.56|113.7|111.5|0
1633720940000|2021-10-08 19:22:20|113.76|111.56|113.82|111.62|113.82|111.62|113.7|111.5|0
1633720950000|2021-10-08 19:22:30|113.76|111.56|113.7|111.5|113.76|111.56|113.7|111.5|0
1633720960000|2021-10-08 19:22:40|113.57|111.37|113.44|111.24|113.57|111.37|113.44|111.24|0
1633720970000|2021-10-08 19:22:50|113.38|111.18|113.32|111.12|113.38|111.18|113.32|111.12|0
1633720980000|2021-10-08 19:23:00|113.25|111.05|113.38|111.18|113.38|111.18|113.25|111.05|0
1633720990000|2021-10-08 19:23:10|113.44|111.24|113.32|111.12|113.44|111.24|113.32|111.12|0
1633721000000|2021-10-08 19:23:20|113.25|111.05|113.32|111.12|113.32|111.12|113.25|111.05|0
1633721010000|2021-10-08 19:23:30|113.38|111.18|113.32|111.12|113.38|111.18|113.32|111.12|0
1633721020000|2021-10-08 19:23:40|113.38|111.18|113.32|111.12|113.38|111.18|113.32|111.12|0
1633721030000|2021-10-08 19:23:50|113.38|111.18|113.44|111.24|113.44|111.24|113.38|111.18|0
1633721040000|2021-10-08 19:24:00|113.51|111.31|113.51|111.31|113.51|111.31|113.44|111.24|0
1633721050000|2021-10-08 19:24:10|113.63|111.43|113.69|111.49|113.69|111.49|113.63|111.43|0
1633721060000|2021-10-08 19:24:20|113.63|111.43|113.76|111.56|113.76|111.56|113.63|111.43|0
1633721070000|2021-10-08 19:24:30|113.69|111.49|113.69|111.49|113.69|111.49|113.69|111.49|0
1633721080000|2021-10-08 19:24:40|113.76|111.56|113.76|111.56|113.76|111.56|113.76|111.56|0
1633721090000|2021-10-08 19:24:50|113.69|111.49|113.82|111.62|113.82|111.62|113.69|111.49|0
1633721100000|2021-10-08 19:25:00|113.76|111.56|113.63|111.43|113.76|111.56|113.63|111.43|0
1633721110000|2021-10-08 19:25:10|113.69|111.49|113.76|111.56|113.76|111.56|113.69|111.49|0
1633721120000|2021-10-08 19:25:20|113.82|111.62|113.82|111.62|113.82|111.62|113.76|111.56|0
1633721130000|2021-10-08 19:25:30|113.88|111.68|113.88|111.68|113.95|111.75|113.88|111.68|0
1633721140000|2021-10-08 19:25:40|113.95|111.75|113.95|111.75|113.95|111.75|113.95|111.75|0
1633721150000|2021-10-08 19:25:50|113.88|111.68|113.88|111.68|113.88|111.68|113.82|111.62|0
1633721160000|2021-10-08 19:26:00|113.82|111.62|113.82|111.62|113.82|111.62|113.82|111.62|0
1633721170000|2021-10-08 19:26:10|113.76|111.56|113.69|111.49|113.76|111.56|113.69|111.49|0
1633721180000|2021-10-08 19:26:20|113.76|111.56|113.63|111.43|113.76|111.56|113.63|111.43|0
1633721190000|2021-10-08 19:26:30|113.57|111.37|113.57|111.37|113.57|111.37|113.57|111.37|0
1633721200000|2021-10-08 19:26:40|113.63|111.43|113.57|111.37|113.63|111.43|113.57|111.37|0
1633721210000|2021-10-08 19:26:50|113.63|111.43|113.63|111.43|113.63|111.43|113.63|111.43|0
1633721220000|2021-10-08 19:27:00|113.57|111.37|113.57|111.37|113.57|111.37|113.57|111.37|0
1633721230000|2021-10-08 19:27:10|113.63|111.43|113.57|111.37|113.63|111.43|113.57|111.37|0
1633721240000|2021-10-08 19:27:20|113.63|111.43|113.57|111.37|113.63|111.43|113.57|111.37|0
1633721250000|2021-10-08 19:27:30|113.5|111.3|113.5|111.3|113.5|111.3|113.5|111.3|0
1633721260000|2021-10-08 19:27:40|113.57|111.37|113.57|111.37|113.57|111.37|113.5|111.3|0
1633721270000|2021-10-08 19:27:50|113.5|111.3|113.5|111.3|113.5|111.3|113.44|111.24|0
1633721280000|2021-10-08 19:28:00|113.57|111.37|113.76|111.56|113.76|111.56|113.57|111.37|0
1633721290000|2021-10-08 19:28:10|113.82|111.62|113.76|111.56|113.82|111.62|113.76|111.56|0
1633721300000|2021-10-08 19:28:20|113.69|111.49|113.76|111.56|113.76|111.56|113.69|111.49|0
1633721320000|2021-10-08 19:28:40|113.69|111.49|113.63|111.43|113.69|111.49|113.63|111.43|0
1633721330000|2021-10-08 19:28:50|113.57|111.37|113.57|111.37|113.57|111.37|113.57|111.37|0
1633721340000|2021-10-08 19:29:00|113.63|111.43|113.76|111.56|113.76|111.56|113.63|111.43|0
1633721350000|2021-10-08 19:29:10|113.82|111.62|113.76|111.56|113.82|111.62|113.76|111.56|0
1633721360000|2021-10-08 19:29:20|113.69|111.49|113.76|111.56|113.76|111.56|113.69|111.49|0
1633721370000|2021-10-08 19:29:30|113.69|111.49|113.63|111.43|113.69|111.49|113.63|111.43|0
1633721380000|2021-10-08 19:29:40|113.57|111.37|113.63|111.43|113.63|111.43|113.57|111.37|0
1633721390000|2021-10-08 19:29:50|113.57|111.37|113.57|111.37|113.57|111.37|113.57|111.37|0
1633721400000|2021-10-08 19:30:00|113.63|111.43|113.69|111.49|113.69|111.49|113.63|111.43|0
1633721410000|2021-10-08 19:30:10|113.76|111.56|113.69|111.49|113.76|111.56|113.69|111.49|0
1633721420000|2021-10-08 19:30:20|113.57|111.37|113.57|111.37|113.57|111.37|113.57|111.37|0
1633721430000|2021-10-08 19:30:30|113.63|111.43|113.69|111.49|113.69|111.49|113.63|111.43|0
1633721440000|2021-10-08 19:30:40|113.75|111.55|113.82|111.62|113.82|111.62|113.75|111.55|0
1633721450000|2021-10-08 19:30:50|113.88|111.68|113.94|111.74|113.94|111.74|113.88|111.68|0
1633721460000|2021-10-08 19:31:00|114.01|111.81|113.88|111.68|114.01|111.81|113.88|111.68|0
1633721470000|2021-10-08 19:31:10|113.82|111.62|113.75|111.55|113.82|111.62|113.75|111.55|0
1633721480000|2021-10-08 19:31:20|113.69|111.49|113.69|111.49|113.69|111.49|113.57|111.37|0
1633721490000|2021-10-08 19:31:30|113.63|111.43|113.63|111.43|113.63|111.43|113.63|111.43|0
1633721500000|2021-10-08 19:31:40|113.69|111.49|113.66|111.46|113.69|111.49|113.63|111.43|0
1633721510000|2021-10-08 19:31:50|113.75|111.55|113.82|111.62|113.82|111.62|113.75|111.55|0
1633721520000|2021-10-08 19:32:00|113.88|111.68|113.82|111.62|113.88|111.68|113.82|111.62|0
1633721530000|2021-10-08 19:32:10|113.88|111.68|113.94|111.74|113.94|111.74|113.88|111.68|0
1633721540000|2021-10-08 19:32:20|113.88|111.68|113.94|111.74|113.94|111.74|113.88|111.68|0
1633721550000|2021-10-08 19:32:30|114.13|111.93|114.26|112.06|114.26|112.06|114.13|111.93|0
1633721560000|2021-10-08 19:32:40|114.2|112|114.13|111.93|114.2|112|114.13|111.93|0
1633721570000|2021-10-08 19:32:50|114.07|111.87|114.07|111.87|114.07|111.87|114.01|111.81|0
1633721580000|2021-10-08 19:33:00|114.13|111.93|114.26|112.06|114.26|112.06|114.07|111.87|0
1633721590000|2021-10-08 19:33:10|114.13|111.93|114.13|111.93|114.2|112|114.13|111.93|0
1633721600000|2021-10-08 19:33:20|114.07|111.87|114.13|111.93|114.13|111.93|114.07|111.87|0
1633721610000|2021-10-08 19:33:30|114.07|111.87|114.07|111.87|114.07|111.87|114.07|111.87|0
1633721620000|2021-10-08 19:33:40|114.13|111.93|114.07|111.87|114.13|111.93|114.07|111.87|0
1633721630000|2021-10-08 19:33:50|114.13|111.93|114.07|111.87|114.13|111.93|114.07|111.87|0
1633721640000|2021-10-08 19:34:00|114.13|111.93|114.07|111.87|114.13|111.93|114.07|111.87|0
1633721650000|2021-10-08 19:34:10|113.94|111.74|113.94|111.74|113.94|111.74|113.94|111.74|0
1633721660000|2021-10-08 19:34:20|114.01|111.81|113.94|111.74|114.01|111.81|113.94|111.74|0
1633721670000|2021-10-08 19:34:30|114.01|111.81|114.01|111.81|114.13|111.93|114.01|111.81|0
1633721690000|2021-10-08 19:34:50|113.94|111.74|114.13|111.93|114.13|111.93|113.94|111.74|0
1633721700000|2021-10-08 19:35:00|114.07|111.87|114.01|111.81|114.07|111.87|114.01|111.81|0
1633721710000|2021-10-08 19:35:10|114.07|111.87|114.07|111.87|114.07|111.87|114.07|111.87|0
1633721720000|2021-10-08 19:35:20|114.13|111.93|114.26|112.06|114.26|112.06|114.13|111.93|0
1633721730000|2021-10-08 19:35:30|114.39|112.19|114.45|112.25|114.45|112.25|114.39|112.19|0
1633721740000|2021-10-08 19:35:40|114.51|112.31|114.45|112.25|114.51|112.31|114.45|112.25|0
1633721750000|2021-10-08 19:35:50|114.51|112.31|114.58|112.38|114.58|112.38|114.51|112.31|0
1633721760000|2021-10-08 19:36:00|114.64|112.44|114.89|112.69|114.89|112.69|114.64|112.44|0
1633721770000|2021-10-08 19:36:10|114.83|112.63|114.89|112.69|114.89|112.69|114.83|112.63|0
1633721780000|2021-10-08 19:36:20|115.02|112.82|115.02|112.82|115.02|112.82|115.02|112.82|0
1633721790000|2021-10-08 19:36:30|115.09|112.89|115.21|113.01|115.21|113.01|115.09|112.89|0
1633721800000|2021-10-08 19:36:40|115.28|113.08|115.4|113.2|115.4|113.2|115.21|113.01|0
1633721810000|2021-10-08 19:36:50|115.47|113.27|115.53|113.33|115.6|113.4|115.47|113.27|0
1633721820000|2021-10-08 19:37:00|115.4|113.2|115.4|113.2|115.4|113.2|115.34|113.14|0
1633721830000|2021-10-08 19:37:10|115.47|113.27|115.34|113.14|115.47|113.27|115.34|113.14|0
1633721840000|2021-10-08 19:37:20|115.47|113.27|115.66|113.46|115.66|113.46|115.47|113.27|0
1633721850000|2021-10-08 19:37:30|115.69|113.49|115.53|113.33|115.69|113.49|115.53|113.33|0
1633721860000|2021-10-08 19:37:40|115.47|113.27|115.6|113.4|115.6|113.4|115.47|113.27|0
1633721870000|2021-10-08 19:37:50|115.47|113.27|115.47|113.27|115.53|113.33|115.47|113.27|0
1633721880000|2021-10-08 19:38:00|115.4|113.2|115.4|113.2|115.4|113.2|115.34|113.14|0
1633721890000|2021-10-08 19:38:10|115.34|113.14|115.21|113.01|115.34|113.14|115.21|113.01|0
1633721900000|2021-10-08 19:38:20|115.28|113.08|115.28|113.08|115.34|113.14|115.28|113.08|0
1633721910000|2021-10-08 19:38:30|115.34|113.14|115.21|113.01|115.34|113.14|115.21|113.01|0
1633721920000|2021-10-08 19:38:40|115.15|112.95|115.08|112.88|115.15|112.95|115.08|112.88|0
1633721930000|2021-10-08 19:38:50|115.21|113.01|115.15|112.95|115.21|113.01|115.08|112.88|0
1633721940000|2021-10-08 19:39:00|115.21|113.01|115.15|112.95|115.28|113.08|115.15|112.95|0
1633721950000|2021-10-08 19:39:10|115.21|113.01|115.28|113.08|115.28|113.08|115.21|113.01|0
1633721960000|2021-10-08 19:39:20|115.21|113.01|115.21|113.01|115.28|113.08|115.21|113.01|0
1633721970000|2021-10-08 19:39:30|115.4|113.2|115.53|113.33|115.53|113.33|115.4|113.2|0
1633721980000|2021-10-08 19:39:40|115.6|113.4|115.34|113.14|115.6|113.4|115.34|113.14|0
1633721990000|2021-10-08 19:39:50|115.28|113.08|115.21|113.01|115.28|113.08|115.21|113.01|0
1633722000000|2021-10-08 19:40:00|115.34|113.14|115.34|113.14|115.4|113.2|115.34|113.14|0
1633722010000|2021-10-08 19:40:10|115.28|113.08|115.21|113.01|115.34|113.14|115.21|113.01|0
1633722020000|2021-10-08 19:40:20|115.15|112.95|115.15|112.95|115.15|112.95|115.08|112.88|0
1633722030000|2021-10-08 19:40:30|115.08|112.88|115.08|112.88|115.08|112.88|115.08|112.88|0
1633722040000|2021-10-08 19:40:40|115.02|112.82|115.15|112.95|115.15|112.95|115.02|112.82|0
1633722050000|2021-10-08 19:40:50|115.21|113.01|115.27|113.07|115.27|113.07|115.21|113.01|0
1633722060000|2021-10-08 19:41:00|115.21|113.01|115.02|112.82|115.21|113.01|115.02|112.82|0
1633722070000|2021-10-08 19:41:10|114.89|112.69|115.02|112.82|115.08|112.88|114.89|112.69|0
1633722090000|2021-10-08 19:41:30|114.96|112.76|115.02|112.82|115.02|112.82|114.96|112.76|0
1633722100000|2021-10-08 19:41:40|114.96|112.76|115.02|112.82|115.02|112.82|114.96|112.76|0
1633722110000|2021-10-08 19:41:50|115.08|112.88|115.15|112.95|115.15|112.95|115.08|112.88|0
1633722120000|2021-10-08 19:42:00|115.21|113.01|115.27|113.07|115.27|113.07|115.21|113.01|0
1633722130000|2021-10-08 19:42:10|115.4|113.2|115.47|113.27|115.47|113.27|115.4|113.2|0
1633722140000|2021-10-08 19:42:20|115.53|113.33|115.47|113.27|115.53|113.33|115.4|113.2|0
1633722150000|2021-10-08 19:42:30|115.53|113.33|115.47|113.27|115.53|113.33|115.47|113.27|0
1633722160000|2021-10-08 19:42:40|115.59|113.39|115.66|113.46|115.66|113.46|115.59|113.39|0
1633722170000|2021-10-08 19:42:50|115.72|113.52|115.85|113.65|115.85|113.65|115.72|113.52|0
1633722180000|2021-10-08 19:43:00|115.79|113.59|115.72|113.52|115.79|113.59|115.72|113.52|0
1633722190000|2021-10-08 19:43:10|115.66|113.46|115.91|113.71|115.91|113.71|115.66|113.46|0
1633722200000|2021-10-08 19:43:20|115.85|113.65|115.91|113.71|115.91|113.71|115.85|113.65|0
1633722210000|2021-10-08 19:43:30|115.85|113.65|115.91|113.71|115.98|113.78|115.85|113.65|0
1633722220000|2021-10-08 19:43:40|115.85|113.65|115.79|113.59|115.91|113.71|115.79|113.59|0
1633722230000|2021-10-08 19:43:50|115.85|113.65|115.91|113.71|115.91|113.71|115.85|113.65|0
1633722240000|2021-10-08 19:44:00|115.98|113.78|115.91|113.71|115.98|113.78|115.91|113.71|0
1633722250000|2021-10-08 19:44:10|115.85|113.65|115.91|113.71|115.91|113.71|115.85|113.65|0
1633722280000|2021-10-08 19:44:40|115.85|113.65|115.91|113.71|115.91|113.71|115.85|113.65|0
1633722290000|2021-10-08 19:44:50|115.85|113.65|115.78|113.58|115.85|113.65|115.78|113.58|0
1633722300000|2021-10-08 19:45:00|115.85|113.65|115.78|113.58|115.85|113.65|115.78|113.58|0
1633722310000|2021-10-08 19:45:10|115.72|113.52|115.78|113.58|115.78|113.58|115.72|113.52|0
1633722320000|2021-10-08 19:45:20|115.85|113.65|115.85|113.65|115.85|113.65|115.85|113.65|0
1633722330000|2021-10-08 19:45:30|115.91|113.71|115.91|113.71|115.91|113.71|115.85|113.65|0
1633722340000|2021-10-08 19:45:40|115.85|113.65|115.91|113.71|115.91|113.71|115.85|113.65|0
1633722350000|2021-10-08 19:45:50|115.95|113.75|115.98|113.78|115.98|113.78|115.91|113.71|0
1633722360000|2021-10-08 19:46:00|115.91|113.71|115.91|113.71|115.98|113.78|115.91|113.71|0
1633722370000|2021-10-08 19:46:10|115.85|113.65|115.85|113.65|115.85|113.65|115.78|113.58|0
1633722380000|2021-10-08 19:46:20|115.78|113.58|115.66|113.46|115.78|113.58|115.66|113.46|0
1633722390000|2021-10-08 19:46:30|115.59|113.39|115.46|113.26|115.59|113.39|115.46|113.26|0
1633722400000|2021-10-08 19:46:40|115.4|113.2|115.59|113.39|115.59|113.39|115.4|113.2|0
1633722410000|2021-10-08 19:46:50|115.46|113.26|115.53|113.33|115.53|113.33|115.46|113.26|0
1633722420000|2021-10-08 19:47:00|115.66|113.46|115.53|113.33|115.66|113.46|115.53|113.33|0
1633722430000|2021-10-08 19:47:10|115.59|113.39|115.46|113.26|115.59|113.39|115.46|113.26|0
1633722440000|2021-10-08 19:47:20|115.4|113.2|115.53|113.33|115.53|113.33|115.4|113.2|0
1633722450000|2021-10-08 19:47:30|115.46|113.26|115.46|113.26|115.46|113.26|115.46|113.26|0
1633722460000|2021-10-08 19:47:40|115.4|113.2|115.37|113.17|115.4|113.2|115.37|113.17|0
1633722470000|2021-10-08 19:47:50|115.46|113.26|115.46|113.26|115.46|113.26|115.34|113.14|0
1633722480000|2021-10-08 19:48:00|115.4|113.2|115.34|113.14|115.4|113.2|115.34|113.14|0
1633722490000|2021-10-08 19:48:10|115.46|113.26|115.46|113.26|115.46|113.26|115.46|113.26|0
1633722500000|2021-10-08 19:48:20|115.4|113.2|115.46|113.26|115.46|113.26|115.34|113.14|0
1633722510000|2021-10-08 19:48:30|115.53|113.33|115.85|113.65|115.85|113.65|115.53|113.33|0
1633722520000|2021-10-08 19:48:40|115.91|113.71|115.85|113.65|115.91|113.71|115.85|113.65|0
1633722530000|2021-10-08 19:48:50|115.78|113.58|115.85|113.65|115.85|113.65|115.78|113.58|0
1633722540000|2021-10-08 19:49:00|115.91|113.71|115.91|113.71|115.91|113.71|115.91|113.71|0
1633722550000|2021-10-08 19:49:10|115.98|113.78|115.98|113.78|115.98|113.78|115.98|113.78|0
1633722560000|2021-10-08 19:49:20|115.91|113.71|115.98|113.78|115.98|113.78|115.91|113.71|0
1633722570000|2021-10-08 19:49:30|116.23|114.03|116.23|114.03|116.23|114.03|116.17|113.97|0
1633722580000|2021-10-08 19:49:40|115.98|113.78|116.1|113.9|116.1|113.9|115.98|113.78|0
1633722590000|2021-10-08 19:49:50|116.17|113.97|116.23|114.03|116.23|114.03|116.1|113.9|0
1633722600000|2021-10-08 19:50:00|116.3|114.1|116.62|114.42|116.62|114.42|116.3|114.1|0
1633722610000|2021-10-08 19:50:10|117.01|114.81|117.07|114.87|117.07|114.87|116.81|114.61|0
1633722620000|2021-10-08 19:50:20|117.01|114.81|117.01|114.81|117.14|114.94|117.01|114.81|0
1633722630000|2021-10-08 19:50:30|116.88|114.68|116.88|114.68|116.94|114.74|116.88|114.68|0
1633722640000|2021-10-08 19:50:40|116.81|114.61|116.75|114.55|116.81|114.61|116.75|114.55|0
1633722650000|2021-10-08 19:50:50|116.62|114.42|116.42|114.22|116.62|114.42|116.36|114.16|0
1633722660000|2021-10-08 19:51:00|116.36|114.16|116.04|113.84|116.36|114.16|116.01|113.81|0
1633722680000|2021-10-08 19:51:20|116.1|113.9|116.1|113.9|116.23|114.03|116.1|113.9|0
1633722690000|2021-10-08 19:51:30|116.23|114.03|116.3|114.1|116.3|114.1|116.1|113.9|0
1633722700000|2021-10-08 19:51:40|116.23|114.03|117.54|115.34|117.6|115.4|114.73|112.53|0
1633722710000|2021-10-08 19:51:50|117.6|115.4|116.19|113.99|117.6|115.4|116.19|113.99|0
1633722720000|2021-10-08 19:52:00|116.26|114.06|116.13|113.93|116.26|114.06|116.13|113.93|0
1633722730000|2021-10-08 19:52:10|116.19|113.99|116|113.8|116.19|113.99|115.87|113.67|0
1633722740000|2021-10-08 19:52:20|115.94|113.74|115.81|113.61|115.94|113.74|115.81|113.61|0
1633722750000|2021-10-08 19:52:30|115.94|113.74|115.94|113.74|115.94|113.74|115.87|113.67|0
1633722760000|2021-10-08 19:52:40|116|113.8|116.07|113.87|116.13|113.93|116|113.8|0
1633722770000|2021-10-08 19:52:50|116|113.8|115.68|113.48|116|113.8|115.68|113.48|0
1633722780000|2021-10-08 19:53:00|115.81|113.61|115.87|113.67|115.87|113.67|115.74|113.54|0
1633722790000|2021-10-08 19:53:10|115.74|113.54|115.74|113.54|115.74|113.54|115.68|113.48|0
1633722800000|2021-10-08 19:53:20|115.68|113.48|115.81|113.61|115.81|113.61|115.68|113.48|0
1633722810000|2021-10-08 19:53:30|115.87|113.67|115.94|113.74|115.94|113.74|115.87|113.67|0
1633722820000|2021-10-08 19:53:40|116|113.8|116|113.8|116|113.8|115.94|113.74|0
1633722830000|2021-10-08 19:53:50|115.94|113.74|115.81|113.61|115.94|113.74|115.81|113.61|0
1633722840000|2021-10-08 19:54:00|115.87|113.67|115.87|113.67|115.94|113.74|115.87|113.67|0
1633722850000|2021-10-08 19:54:10|115.94|113.74|116.06|113.86|116.06|113.86|115.94|113.74|0
1633722860000|2021-10-08 19:54:20|116|113.8|116.13|113.93|116.13|113.93|116|113.8|0
1633722870000|2021-10-08 19:54:30|116.26|114.06|116.32|114.12|116.32|114.12|116.26|114.06|0
1633722880000|2021-10-08 19:54:40|116.26|114.06|116.26|114.06|116.32|114.12|116.26|114.06|0
1633722890000|2021-10-08 19:54:50|116.32|114.12|116.26|114.06|116.39|114.19|116.26|114.06|0
1633722900000|2021-10-08 19:55:00|116.19|113.99|116.19|113.99|116.26|114.06|116.19|113.99|0
1633722910000|2021-10-08 19:55:10|116.26|114.06|116.32|114.12|116.32|114.12|116.13|113.93|0
1633722920000|2021-10-08 19:55:20|116.26|114.06|116.13|113.93|116.26|114.06|116|113.8|0
1633722930000|2021-10-08 19:55:30|116.06|113.86|116.26|114.06|116.26|114.06|116.06|113.86|0
1633722940000|2021-10-08 19:55:40|116.19|113.99|116.19|113.99|116.19|113.99|116.19|113.99|0
1633722950000|2021-10-08 19:55:50|116.32|114.12|116.19|113.99|116.32|114.12|116.19|113.99|0
1633722960000|2021-10-08 19:56:00|116.26|114.06|116.19|113.99|116.26|114.06|116.19|113.99|0
1633722970000|2021-10-08 19:56:10|116.26|114.06|116.26|114.06|116.32|114.12|116.26|114.06|0
1633722980000|2021-10-08 19:56:20|116.19|113.99|115.87|113.67|116.19|113.99|115.87|113.67|0
1633722990000|2021-10-08 19:56:30|115.81|113.61|115.87|113.67|115.87|113.67|115.74|113.54|0
1633723000000|2021-10-08 19:56:40|115.74|113.54|115.87|113.67|115.87|113.67|115.74|113.54|0
1633723010000|2021-10-08 19:56:50|115.74|113.54|115.87|113.67|115.87|113.67|115.74|113.54|0
1633723020000|2021-10-08 19:57:00|115.81|113.61|115.93|113.73|115.93|113.73|115.81|113.61|0
1633723030000|2021-10-08 19:57:10|115.81|113.61|115.74|113.54|115.81|113.61|115.74|113.54|0
1633723040000|2021-10-08 19:57:20|115.81|113.61|115.74|113.54|115.81|113.61|115.74|113.54|0
1633723050000|2021-10-08 19:57:30|115.81|113.61|115.68|113.48|115.81|113.61|115.68|113.48|0
1633723060000|2021-10-08 19:57:40|115.55|113.35|115.61|113.41|115.61|113.41|115.49|113.29|0
1633723070000|2021-10-08 19:57:50|115.68|113.48|115.68|113.48|115.68|113.48|115.68|113.48|0
1633723080000|2021-10-08 19:58:00|115.74|113.54|115.61|113.41|115.74|113.54|115.55|113.35|0
1633723090000|2021-10-08 19:58:10|115.55|113.35|115.74|113.54|115.74|113.54|115.55|113.35|0
1633723100000|2021-10-08 19:58:20|115.81|113.61|115.61|113.41|115.81|113.61|115.55|113.35|0
1633723110000|2021-10-08 19:58:30|115.81|113.61|115.81|113.61|115.81|113.61|115.68|113.48|0
1633723120000|2021-10-08 19:58:40|115.74|113.54|115.87|113.67|115.87|113.67|115.74|113.54|0
1633723130000|2021-10-08 19:58:50|115.74|113.54|115.87|113.67|115.87|113.67|115.74|113.54|0
1633723140000|2021-10-08 19:59:00|115.81|113.61|116.06|113.86|116.06|113.86|115.81|113.61|0
1633723150000|2021-10-08 19:59:10|116.03|113.83|116.13|113.93|116.13|113.93|115.93|113.73|0
1633723160000|2021-10-08 19:59:20|115.87|113.67|115.93|113.73|116|113.8|115.87|113.67|0
1633723170000|2021-10-08 19:59:30|116|113.8|116.13|113.93|116.13|113.93|116|113.8|0
1633723180000|2021-10-08 19:59:40|116.26|114.06|116.32|114.12|116.32|114.12|116.26|114.06|0
1633723190000|2021-10-08 19:59:50|116.45|114.25|116.45|114.25|116.51|114.31|116.45|114.25|0
1633723200000|2021-10-08 20:00:00|116.25|114.05|116.45|114.25|116.45|114.25|116.13|113.93|0
1633723210000|2021-10-08 20:00:10|116.51|114.31|116.51|114.31|116.58|114.38|116.51|114.31|0
1633723220000|2021-10-08 20:00:20|116.58|114.38|116.64|114.44|116.64|114.44|116.45|114.25|0
1633723230000|2021-10-08 20:00:30|116.45|114.25|116.45|114.25|116.45|114.25|116.38|114.18|0
1633723240000|2021-10-08 20:00:40|116.51|114.31|116.38|114.18|116.51|114.31|116.38|114.18|0
1633723250000|2021-10-08 20:00:50|116.32|114.12|116.32|114.12|116.38|114.18|116.32|114.12|0
1633723260000|2021-10-08 20:01:00|116.45|114.25|116.38|114.18|116.45|114.25|116.38|114.18|0
1633723270000|2021-10-08 20:01:10|116.45|114.25|116.45|114.25|116.45|114.25|116.45|114.25|0
1633723280000|2021-10-08 20:01:20|116.58|114.38|116.71|114.51|116.71|114.51|116.58|114.38|0
1633723290000|2021-10-08 20:01:30|116.77|114.57|116.71|114.51|116.77|114.57|116.71|114.51|0
1633723300000|2021-10-08 20:01:40|116.64|114.44|116.51|114.31|116.64|114.44|116.51|114.31|0
1633723310000|2021-10-08 20:01:50|116.45|114.25|116.38|114.18|116.51|114.31|116.38|114.18|0
1633723330000|2021-10-08 20:02:10|116.58|114.38|116.58|114.38|116.58|114.38|116.51|114.31|0
1633723340000|2021-10-08 20:02:20|116.51|114.31|116.51|114.31|116.51|114.31|116.45|114.25|0
1633723350000|2021-10-08 20:02:30|116.58|114.38|116.58|114.38|116.58|114.38|116.51|114.31|0
1633723360000|2021-10-08 20:02:40|116.51|114.31|116.58|114.38|116.58|114.38|116.51|114.31|0
1633723370000|2021-10-08 20:02:50|116.64|114.44|116.64|114.44|116.64|114.44|116.64|114.44|0
1633723380000|2021-10-08 20:03:00|116.7|114.5|116.7|114.5|116.7|114.5|116.64|114.44|0
1633723410000|2021-10-08 20:03:30|116.64|114.44|116.64|114.44|116.64|114.44|116.64|114.44|0
1633723420000|2021-10-08 20:03:40|116.7|114.5|116.7|114.5|116.7|114.5|116.7|114.5|0
1633723430000|2021-10-08 20:03:50|116.77|114.57|116.7|114.5|116.77|114.57|116.7|114.5|0
1633723440000|2021-10-08 20:04:00|116.77|114.57|116.7|114.5|116.77|114.57|116.7|114.5|0
1633723450000|2021-10-08 20:04:10|116.77|114.57|116.83|114.63|116.83|114.63|116.77|114.57|0
1633723460000|2021-10-08 20:04:20|117.03|114.83|117.03|114.83|117.09|114.89|117.03|114.83|0
1633723470000|2021-10-08 20:04:30|117.09|114.89|117.22|115.02|117.22|115.02|117.09|114.89|0
1633723480000|2021-10-08 20:04:40|117.16|114.96|117.09|114.89|117.16|114.96|117.09|114.89|0
1633723490000|2021-10-08 20:04:50|117.03|114.83|117.03|114.83|117.03|114.83|117.03|114.83|0
1633723500000|2021-10-08 20:05:00|116.83|114.63|117.22|115.02|117.35|115.15|116.83|114.63|0
1633723510000|2021-10-08 20:05:10|117.29|115.09|117.22|115.02|117.35|115.15|117.22|115.02|0
1633723520000|2021-10-08 20:05:20|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1633723530000|2021-10-08 20:05:30|117.22|115.02|117.22|115.02|117.22|115.02|117.22|115.02|0
1633723540000|2021-10-08 20:05:40|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1633723570000|2021-10-08 20:06:10|117.29|115.09|117.29|115.09|117.29|115.09|117.22|115.02|0
1633723580000|2021-10-08 20:06:20|117.35|115.15|117.35|115.15|117.35|115.15|117.35|115.15|0
1633723590000|2021-10-08 20:06:30|117.42|115.22|117.29|115.09|117.42|115.22|117.29|115.09|0
1633723600000|2021-10-08 20:06:40|117.35|115.15|117.35|115.15|117.35|115.15|117.35|115.15|0
1633723610000|2021-10-08 20:06:50|117.29|115.09|117.35|115.15|117.35|115.15|117.29|115.09|0
1633723630000|2021-10-08 20:07:10|117.41|115.21|117.41|115.21|117.41|115.21|117.41|115.21|0
1633723640000|2021-10-08 20:07:20|117.48|115.28|117.48|115.28|117.48|115.28|117.48|115.28|0
1633723650000|2021-10-08 20:07:30|117.54|115.34|117.48|115.28|117.54|115.34|117.48|115.28|0
1633723670000|2021-10-08 20:07:50|117.54|115.34|117.48|115.28|117.54|115.34|117.48|115.28|0
1633723680000|2021-10-08 20:08:00|117.54|115.34|117.48|115.28|117.54|115.34|117.48|115.28|0
1633723690000|2021-10-08 20:08:10|117.54|115.34|117.48|115.28|117.54|115.34|117.48|115.28|0
1633723700000|2021-10-08 20:08:20|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1633723720000|2021-10-08 20:08:40|117.61|115.41|117.61|115.41|117.61|115.41|117.61|115.41|0
1633723730000|2021-10-08 20:08:50|117.67|115.47|117.61|115.41|117.67|115.47|117.61|115.41|0
1633723740000|2021-10-08 20:09:00|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1633723750000|2021-10-08 20:09:10|117.61|115.41|117.54|115.34|117.61|115.41|117.54|115.34|0
1633723760000|2021-10-08 20:09:20|117.48|115.28|117.41|115.21|117.48|115.28|117.41|115.21|0
1633723770000|2021-10-08 20:09:30|117.48|115.28|117.28|115.08|117.48|115.28|117.28|115.08|0
1633723780000|2021-10-08 20:09:40|117.35|115.15|117.28|115.08|117.35|115.15|117.28|115.08|0
1633723790000|2021-10-08 20:09:50|117.35|115.15|117.35|115.15|117.35|115.15|117.28|115.08|0
1633723800000|2021-10-08 20:10:00|117.28|115.08|117.15|114.95|117.28|115.08|117.15|114.95|0
1633723810000|2021-10-08 20:10:10|117.22|115.02|117.15|114.95|117.22|115.02|117.15|114.95|0
1633723820000|2021-10-08 20:10:20|117.22|115.02|117.28|115.08|117.28|115.08|117.22|115.02|0
1633723830000|2021-10-08 20:10:30|117.35|115.15|117.35|115.15|117.35|115.15|117.35|115.15|0
1633723840000|2021-10-08 20:10:40|117.28|115.08|117.28|115.08|117.28|115.08|117.28|115.08|0
1633723850000|2021-10-08 20:10:50|117.22|115.02|117.22|115.02|117.22|115.02|117.22|115.02|0
1633723870000|2021-10-08 20:11:10|117.28|115.08|117.28|115.08|117.28|115.08|117.28|115.08|0
1633723880000|2021-10-08 20:11:20|117.35|115.15|117.35|115.15|117.35|115.15|117.35|115.15|0
1633723890000|2021-10-08 20:11:30|117.41|115.21|117.41|115.21|117.48|115.28|117.41|115.21|0
1633723920000|2021-10-08 20:12:00|117.48|115.28|117.54|115.34|117.54|115.34|117.48|115.28|0
1633723930000|2021-10-08 20:12:10|117.48|115.28|117.48|115.28|117.48|115.28|117.48|115.28|0
1633723940000|2021-10-08 20:12:20|117.41|115.21|117.41|115.21|117.41|115.21|117.41|115.21|0
1633723950000|2021-10-08 20:12:30|117.35|115.15|117.35|115.15|117.35|115.15|117.35|115.15|0
1633723970000|2021-10-08 20:12:50|117.28|115.08|117.35|115.15|117.35|115.15|117.28|115.08|0
1633723980000|2021-10-08 20:13:00|117.28|115.08|117.35|115.15|117.35|115.15|117.28|115.08|0
1633724000000|2021-10-08 20:13:20|117.22|115.02|117.22|115.02|117.22|115.02|117.22|115.02|0
1633724020000|2021-10-08 20:13:40|117.09|114.89|117.09|114.89|117.09|114.89|117.09|114.89|0
1633724030000|2021-10-08 20:13:50|117.15|114.95|117.28|115.08|117.28|115.08|117.15|114.95|0
1633724040000|2021-10-08 20:14:00|117.22|115.02|117.22|115.02|117.22|115.02|117.22|115.02|0
1633724060000|2021-10-08 20:14:20|117.15|114.95|117.15|114.95|117.15|114.95|117.15|114.95|0
1633724070000|2021-10-08 20:14:30|117.09|114.89|117.15|114.95|117.15|114.95|117.09|114.89|0
1633724080000|2021-10-08 20:14:40|117.09|114.89|117.02|114.82|117.09|114.89|117.02|114.82|0
1633724090000|2021-10-08 20:14:50|117.09|114.89|117.02|114.82|117.15|114.95|117.02|114.82|0
1633724130000|2021-10-08 20:15:30|117.48|114.88|117.48|114.88|117.48|114.88|117.48|114.88|0
1633935900000|2021-10-11 07:05:00|120.79|118.59|120.73|118.53|120.86|118.66|120.73|118.53|0
1633935910000|2021-10-11 07:05:10|120.63|118.43|120.4|118.2|120.63|118.43|120.4|118.2|0
1633935920000|2021-10-11 07:05:20|120.2|118|120.07|117.87|120.2|118|120.07|117.87|0
1633935930000|2021-10-11 07:05:30|120|117.8|120.07|117.87|120.07|117.87|119.94|117.74|0
1633935940000|2021-10-11 07:05:40|119.94|117.74|119.74|117.54|119.94|117.74|119.71|117.51|0
1633935950000|2021-10-11 07:05:50|119.64|117.44|119.47|117.27|119.64|117.44|119.47|117.27|0
1633935960000|2021-10-11 07:06:00|119.41|117.21|119.28|117.08|119.47|117.27|119.28|117.08|0
1633935970000|2021-10-11 07:06:10|119.21|117.01|119.28|117.08|119.28|117.08|119.21|117.01|0
1633935980000|2021-10-11 07:06:20|119.21|117.01|119.28|117.08|119.34|117.14|119.21|117.01|0
1633935990000|2021-10-11 07:06:30|119.21|117.01|118.95|116.75|119.28|117.08|118.95|116.75|0
1633936000000|2021-10-11 07:06:40|119.02|116.82|118.88|116.68|119.02|116.82|118.88|116.68|0
1633936010000|2021-10-11 07:06:50|118.75|116.55|118.69|116.49|118.75|116.55|118.69|116.49|0
1633936020000|2021-10-11 07:07:00|118.62|116.42|118.88|116.68|118.95|116.75|118.62|116.42|0
1633936030000|2021-10-11 07:07:10|118.82|116.62|118.69|116.49|118.82|116.62|118.69|116.49|0
1633936040000|2021-10-11 07:07:20|118.62|116.42|118.62|116.42|118.62|116.42|118.56|116.36|0
1633936050000|2021-10-11 07:07:30|118.43|116.23|118.49|116.29|118.49|116.29|118.43|116.23|0
1633936060000|2021-10-11 07:07:40|118.62|116.42|118.69|116.49|118.69|116.49|118.62|116.42|0
1633936070000|2021-10-11 07:07:50|118.75|116.55|118.49|116.29|118.82|116.62|118.49|116.29|0
1633936080000|2021-10-11 07:08:00|118.59|116.39|118.49|116.29|118.59|116.39|118.49|116.29|0
1633936090000|2021-10-11 07:08:10|118.43|116.23|118.49|116.29|118.49|116.29|118.43|116.23|0
1633936100000|2021-10-11 07:08:20|118.56|116.36|118.69|116.49|118.69|116.49|118.56|116.36|0
1633936110000|2021-10-11 07:08:30|118.79|116.59|118.62|116.42|118.79|116.59|118.62|116.42|0
1633936120000|2021-10-11 07:08:40|118.69|116.49|118.82|116.62|118.88|116.68|118.69|116.49|0
1633936130000|2021-10-11 07:08:50|118.88|116.68|118.69|116.49|118.88|116.68|118.69|116.49|0
1633936140000|2021-10-11 07:09:00|118.66|116.46|118.75|116.55|118.82|116.62|118.66|116.46|0
1633936150000|2021-10-11 07:09:10|118.56|116.36|118.75|116.55|118.75|116.55|118.56|116.36|0
1633936160000|2021-10-11 07:09:20|118.72|116.52|118.62|116.42|118.72|116.52|118.62|116.42|0
1633936170000|2021-10-11 07:09:30|118.56|116.36|118.69|116.49|118.69|116.49|118.56|116.36|0
1633936180000|2021-10-11 07:09:40|118.75|116.55|118.82|116.62|118.82|116.62|118.75|116.55|0
1633936190000|2021-10-11 07:09:50|118.62|116.42|118.62|116.42|118.62|116.42|118.56|116.36|0
1633936200000|2021-10-11 07:10:00|118.56|116.36|118.66|116.46|118.69|116.49|118.56|116.36|0
1633936210000|2021-10-11 07:10:10|118.62|116.42|118.69|116.49|118.69|116.49|118.49|116.29|0
1633936220000|2021-10-11 07:10:20|118.49|116.29|118.49|116.29|118.49|116.29|118.39|116.19|0
1633936230000|2021-10-11 07:10:30|118.36|116.16|118.3|116.1|118.36|116.16|118.3|116.1|0
1633936240000|2021-10-11 07:10:40|118.36|116.16|118.43|116.23|118.43|116.23|118.36|116.16|0
1633936250000|2021-10-11 07:10:50|118.59|116.39|118.66|116.46|118.69|116.49|118.59|116.39|0
1633936260000|2021-10-11 07:11:00|118.69|116.49|118.75|116.55|118.75|116.55|118.69|116.49|0
1633936270000|2021-10-11 07:11:10|118.82|116.62|118.79|116.59|118.88|116.68|118.79|116.59|0
1633936280000|2021-10-11 07:11:20|118.82|116.62|118.82|116.62|118.95|116.75|118.82|116.62|0
1633936290000|2021-10-11 07:11:30|118.88|116.68|118.82|116.62|118.88|116.68|118.75|116.55|0
1633936300000|2021-10-11 07:11:40|118.88|116.68|118.92|116.72|118.92|116.72|118.88|116.68|0
1633936310000|2021-10-11 07:11:50|118.95|116.75|118.82|116.62|118.95|116.75|118.82|116.62|0
1633936320000|2021-10-11 07:12:00|118.62|116.42|118.95|116.75|118.95|116.75|118.62|116.42|0
1633936330000|2021-10-11 07:12:10|118.98|116.78|118.95|116.75|118.98|116.78|118.88|116.68|0
1633936340000|2021-10-11 07:12:20|118.88|116.68|118.85|116.65|118.88|116.68|118.85|116.65|0
1633936350000|2021-10-11 07:12:30|118.82|116.62|118.95|116.75|118.95|116.75|118.82|116.62|0
1633936360000|2021-10-11 07:12:40|118.88|116.68|118.88|116.68|118.88|116.68|118.88|116.68|0
1633936370000|2021-10-11 07:12:50|118.82|116.62|118.88|116.68|118.88|116.68|118.82|116.62|0
1633936380000|2021-10-11 07:13:00|118.85|116.65|118.88|116.68|118.88|116.68|118.82|116.62|0
1633936390000|2021-10-11 07:13:10|118.92|116.72|118.88|116.68|118.92|116.72|118.82|116.62|0
1633936400000|2021-10-11 07:13:20|118.95|116.75|118.95|116.75|118.95|116.75|118.88|116.68|0
1633936410000|2021-10-11 07:13:30|118.88|116.68|119.01|116.81|119.01|116.81|118.88|116.68|0
1633936420000|2021-10-11 07:13:40|118.95|116.75|118.98|116.78|119.01|116.81|118.95|116.75|0
1633936430000|2021-10-11 07:13:50|118.95|116.75|118.95|116.75|118.98|116.78|118.92|116.72|0
1633936440000|2021-10-11 07:14:00|119.14|116.94|119.14|116.94|119.14|116.94|119.14|116.94|0
1633936450000|2021-10-11 07:14:10|119.08|116.88|119.21|117.01|119.21|117.01|119.08|116.88|0
1633936460000|2021-10-11 07:14:20|119.27|117.07|119.27|117.07|119.34|117.14|119.27|117.07|0
1633936470000|2021-10-11 07:14:30|119.34|117.14|119.08|116.88|119.34|117.14|119.08|116.88|0
1633936480000|2021-10-11 07:14:40|119.21|117.01|119.21|117.01|119.21|117.01|119.14|116.94|0
1633936490000|2021-10-11 07:14:50|119.27|117.07|119.01|116.81|119.27|117.07|119.01|116.81|0
1633936500000|2021-10-11 07:15:00|118.95|116.75|119.08|116.88|119.08|116.88|118.95|116.75|0
1633936510000|2021-10-11 07:15:10|119.14|116.94|118.82|116.62|119.14|116.94|118.82|116.62|0
1633936520000|2021-10-11 07:15:20|118.85|116.65|118.68|116.48|118.88|116.68|118.68|116.48|0
1633936530000|2021-10-11 07:15:30|118.82|116.62|118.82|116.62|118.85|116.65|118.82|116.62|0
1633936540000|2021-10-11 07:15:40|118.88|116.68|118.91|116.71|118.91|116.71|118.82|116.62|0
1633936550000|2021-10-11 07:15:50|118.88|116.68|118.88|116.68|118.88|116.68|118.81|116.61|0
1633936560000|2021-10-11 07:16:00|118.81|116.61|118.95|116.75|118.98|116.78|118.81|116.61|0
1633936570000|2021-10-11 07:16:10|118.81|116.61|118.68|116.48|118.81|116.61|118.68|116.48|0
1633936580000|2021-10-11 07:16:20|118.75|116.55|118.55|116.35|118.75|116.55|118.55|116.35|0
1633936590000|2021-10-11 07:16:30|118.49|116.29|118.55|116.35|118.55|116.35|118.49|116.29|0
1633936600000|2021-10-11 07:16:40|118.59|116.39|118.68|116.48|118.68|116.48|118.59|116.39|0
1633936610000|2021-10-11 07:16:50|118.75|116.55|119.01|116.81|119.01|116.81|118.75|116.55|0
1633936620000|2021-10-11 07:17:00|119.08|116.88|119.08|116.88|119.08|116.88|119.08|116.88|0
1633936630000|2021-10-11 07:17:10|119.01|116.81|119.08|116.88|119.11|116.91|119.01|116.81|0
1633936640000|2021-10-11 07:17:20|119.14|116.94|119.01|116.81|119.14|116.94|119.01|116.81|0
1633936650000|2021-10-11 07:17:30|119.04|116.84|118.94|116.74|119.04|116.84|118.94|116.74|0
1633936660000|2021-10-11 07:17:40|118.91|116.71|118.91|116.71|119.01|116.81|118.91|116.71|0
1633936670000|2021-10-11 07:17:50|118.94|116.74|119.08|116.88|119.08|116.88|118.94|116.74|0
1633936680000|2021-10-11 07:18:00|119.04|116.84|118.94|116.74|119.08|116.88|118.94|116.74|0
1633936690000|2021-10-11 07:18:10|118.88|116.68|118.81|116.61|118.88|116.68|118.81|116.61|0
1633936700000|2021-10-11 07:18:20|118.88|116.68|118.88|116.68|118.88|116.68|118.88|116.68|0
1633936710000|2021-10-11 07:18:30|119.08|116.88|119.08|116.88|119.08|116.88|119.01|116.81|0
1633936720000|2021-10-11 07:18:40|119.04|116.84|119.01|116.81|119.04|116.84|119.01|116.81|0
1633936730000|2021-10-11 07:18:50|119.08|116.88|119.01|116.81|119.08|116.88|119.01|116.81|0
1633936740000|2021-10-11 07:19:00|119.08|116.88|118.94|116.74|119.08|116.88|118.94|116.74|0
1633936750000|2021-10-11 07:19:10|119.01|116.81|119.01|116.81|119.01|116.81|118.98|116.78|0
1633936760000|2021-10-11 07:19:20|118.94|116.74|118.94|116.74|119.01|116.81|118.94|116.74|0
1633936770000|2021-10-11 07:19:30|118.78|116.58|118.81|116.61|118.81|116.61|118.78|116.58|0
1633936790000|2021-10-11 07:19:50|118.88|116.68|119.01|116.81|119.01|116.81|118.88|116.68|0
1633936800000|2021-10-11 07:20:00|118.94|116.74|118.98|116.78|118.98|116.78|118.94|116.74|0
1633936810000|2021-10-11 07:20:10|118.94|116.74|118.72|116.52|118.94|116.74|118.72|116.52|0
1633936820000|2021-10-11 07:20:20|118.68|116.48|118.78|116.58|118.78|116.58|118.68|116.48|0
1633936830000|2021-10-11 07:20:30|119.01|116.81|119.01|116.81|119.07|116.87|119.01|116.81|0
1633936840000|2021-10-11 07:20:40|119.07|116.87|119.07|116.87|119.07|116.87|119.07|116.87|0
1633936850000|2021-10-11 07:20:50|119.04|116.84|119.04|116.84|119.04|116.84|119.04|116.84|0
1633936860000|2021-10-11 07:21:00|119.01|116.81|119.07|116.87|119.07|116.87|119.01|116.81|0
1633936870000|2021-10-11 07:21:10|119.14|116.94|119.21|117.01|119.21|117.01|119.14|116.94|0
1633936880000|2021-10-11 07:21:20|119.27|117.07|119.2|117|119.27|117.07|119.2|117|0
1633936890000|2021-10-11 07:21:30|119.27|117.07|119.2|117|119.27|117.07|119.14|116.94|0
1633936900000|2021-10-11 07:21:40|119.14|116.94|119.01|116.81|119.14|116.94|119.01|116.81|0
1633936910000|2021-10-11 07:21:50|118.98|116.78|119.07|116.87|119.07|116.87|118.98|116.78|0
1633936920000|2021-10-11 07:22:00|119.04|116.84|119.01|116.81|119.07|116.87|119.01|116.81|0
1633936930000|2021-10-11 07:22:10|119.07|116.87|119.01|116.81|119.07|116.87|119.01|116.81|0
1633936940000|2021-10-11 07:22:20|118.94|116.74|118.94|116.74|119.01|116.81|118.94|116.74|0
1633936950000|2021-10-11 07:22:30|119.01|116.81|118.81|116.61|119.01|116.81|118.75|116.55|0
1633936960000|2021-10-11 07:22:40|118.88|116.68|118.94|116.74|118.94|116.74|118.88|116.68|0
1633936970000|2021-10-11 07:22:50|119.01|116.81|118.94|116.74|119.01|116.81|118.94|116.74|0
1633936980000|2021-10-11 07:23:00|118.91|116.71|118.94|116.74|118.94|116.74|118.91|116.71|0
1633936990000|2021-10-11 07:23:10|119.01|116.81|119.01|116.81|119.01|116.81|119.01|116.81|0
1633937000000|2021-10-11 07:23:20|118.94|116.74|118.91|116.71|118.94|116.74|118.88|116.68|0
1633937010000|2021-10-11 07:23:30|118.88|116.68|118.94|116.74|118.94|116.74|118.88|116.68|0
1633937020000|2021-10-11 07:23:40|118.88|116.68|118.81|116.61|118.94|116.74|118.81|116.61|0
1633937030000|2021-10-11 07:23:50|118.88|116.68|118.88|116.68|118.88|116.68|118.81|116.61|0
1633937040000|2021-10-11 07:24:00|118.81|116.61|119.07|116.87|119.07|116.87|118.81|116.61|0
1633937050000|2021-10-11 07:24:10|119.01|116.81|119.01|116.81|119.01|116.81|119.01|116.81|0
1633937060000|2021-10-11 07:24:20|118.94|116.74|118.88|116.68|118.94|116.74|118.88|116.68|0
1633937070000|2021-10-11 07:24:30|118.84|116.64|118.81|116.61|118.84|116.64|118.81|116.61|0
1633937080000|2021-10-11 07:24:40|118.88|116.68|119.01|116.81|119.01|116.81|118.88|116.68|0
1633937090000|2021-10-11 07:24:50|119.07|116.87|119.07|116.87|119.14|116.94|119.07|116.87|0
1633937100000|2021-10-11 07:25:00|119.01|116.81|119.07|116.87|119.07|116.87|118.94|116.74|0
1633937110000|2021-10-11 07:25:10|119.01|116.81|119.07|116.87|119.07|116.87|119.01|116.81|0
1633937120000|2021-10-11 07:25:20|119.01|116.81|119.01|116.81|119.01|116.81|119.01|116.81|0
1633937130000|2021-10-11 07:25:30|119.07|116.87|119.14|116.94|119.14|116.94|119.07|116.87|0
1633937140000|2021-10-11 07:25:40|119.17|116.97|119.07|116.87|119.17|116.97|119.07|116.87|0
1633937150000|2021-10-11 07:25:50|119.01|116.81|119.14|116.94|119.14|116.94|119.01|116.81|0
1633937160000|2021-10-11 07:26:00|119.2|117|119.3|117.1|119.33|117.13|119.2|117|0
1633937170000|2021-10-11 07:26:10|119.27|117.07|119.53|117.33|119.53|117.33|119.27|117.07|0
1633937180000|2021-10-11 07:26:20|119.66|117.46|119.53|117.33|119.66|117.46|119.53|117.33|0
1633937190000|2021-10-11 07:26:30|119.6|117.4|119.6|117.4|119.6|117.4|119.53|117.33|0
1633937200000|2021-10-11 07:26:40|119.53|117.33|119.5|117.3|119.53|117.33|119.5|117.3|0
1633937210000|2021-10-11 07:26:50|119.46|117.26|119.5|117.3|119.5|117.3|119.46|117.26|0
1633937220000|2021-10-11 07:27:00|119.53|117.33|119.86|117.66|119.86|117.66|119.53|117.33|0
1633937230000|2021-10-11 07:27:10|119.92|117.72|119.79|117.59|119.92|117.72|119.79|117.59|0
1633937240000|2021-10-11 07:27:20|119.73|117.53|119.66|117.46|119.73|117.53|119.66|117.46|0
1633937250000|2021-10-11 07:27:30|119.6|117.4|119.66|117.46|119.73|117.53|119.6|117.4|0
1633937260000|2021-10-11 07:27:40|119.73|117.53|119.83|117.63|119.86|117.66|119.73|117.53|0
1633937270000|2021-10-11 07:27:50|119.86|117.66|119.6|117.4|119.86|117.66|119.6|117.4|0
1633937280000|2021-10-11 07:28:00|119.46|117.26|119.4|117.2|119.46|117.26|119.4|117.2|0
1633937290000|2021-10-11 07:28:10|119.46|117.26|119.4|117.2|119.46|117.26|119.4|117.2|0
1633937300000|2021-10-11 07:28:20|119.33|117.13|119.4|117.2|119.4|117.2|119.27|117.07|0
1633937310000|2021-10-11 07:28:30|119.33|117.13|119.5|117.3|119.5|117.3|119.33|117.13|0
1633937320000|2021-10-11 07:28:40|119.46|117.26|119.6|117.4|119.6|117.4|119.46|117.26|0
1633937330000|2021-10-11 07:28:50|119.56|117.36|119.56|117.36|119.56|117.36|119.56|117.36|0
1633937340000|2021-10-11 07:29:00|119.53|117.33|119.73|117.53|119.73|117.53|119.53|117.33|0
1633937350000|2021-10-11 07:29:10|119.69|117.49|119.69|117.49|119.73|117.53|119.69|117.49|0
1633937360000|2021-10-11 07:29:20|119.66|117.46|119.73|117.53|119.73|117.53|119.66|117.46|0
1633937370000|2021-10-11 07:29:30|119.79|117.59|119.79|117.59|119.79|117.59|119.79|117.59|0
1633937380000|2021-10-11 07:29:40|119.76|117.56|119.86|117.66|119.86|117.66|119.76|117.56|0
1633937390000|2021-10-11 07:29:50|119.89|117.69|119.86|117.66|119.89|117.69|119.86|117.66|0
1633937400000|2021-10-11 07:30:00|119.79|117.59|119.83|117.63|119.86|117.66|119.79|117.59|0
1633937410000|2021-10-11 07:30:10|119.73|117.53|119.66|117.46|119.79|117.59|119.66|117.46|0
1633937420000|2021-10-11 07:30:20|119.73|117.53|119.56|117.36|119.73|117.53|119.56|117.36|0
1633937430000|2021-10-11 07:30:30|119.59|117.39|119.69|117.49|119.69|117.49|119.59|117.39|0
1633937440000|2021-10-11 07:30:40|119.73|117.53|119.59|117.39|119.73|117.53|119.59|117.39|0
1633937450000|2021-10-11 07:30:50|119.66|117.46|119.66|117.46|119.73|117.53|119.66|117.46|0
1633937460000|2021-10-11 07:31:00|119.86|117.66|119.86|117.66|119.86|117.66|119.79|117.59|0
1633937470000|2021-10-11 07:31:10|119.92|117.72|119.99|117.79|119.99|117.79|119.92|117.72|0
1633937480000|2021-10-11 07:31:20|119.92|117.72|119.92|117.72|119.92|117.72|119.79|117.59|0
1633937490000|2021-10-11 07:31:30|119.96|117.76|119.99|117.79|119.99|117.79|119.86|117.66|0
1633937500000|2021-10-11 07:31:40|119.96|117.76|119.79|117.59|119.96|117.76|119.79|117.59|0
1633937510000|2021-10-11 07:31:50|119.83|117.63|119.79|117.59|119.83|117.63|119.79|117.59|0
1633937520000|2021-10-11 07:32:00|119.86|117.66|119.69|117.49|119.86|117.66|119.69|117.49|0
1633937530000|2021-10-11 07:32:10|119.73|117.53|119.86|117.66|119.86|117.66|119.72|117.52|0
1633937540000|2021-10-11 07:32:20|119.92|117.72|119.79|117.59|119.92|117.72|119.79|117.59|0
1633937550000|2021-10-11 07:32:30|119.82|117.62|119.79|117.59|119.82|117.62|119.79|117.59|0
1633937560000|2021-10-11 07:32:40|119.72|117.52|119.66|117.46|119.72|117.52|119.66|117.46|0
1633937570000|2021-10-11 07:32:50|119.53|117.33|119.53|117.33|119.53|117.33|119.53|117.33|0
1633937580000|2021-10-11 07:33:00|119.56|117.36|119.59|117.39|119.59|117.39|119.53|117.33|0
1633937590000|2021-10-11 07:33:10|119.56|117.36|119.59|117.39|119.59|117.39|119.56|117.36|0
1633937600000|2021-10-11 07:33:20|119.63|117.43|119.59|117.39|119.66|117.46|119.59|117.39|0
1633937610000|2021-10-11 07:33:30|119.56|117.36|119.33|117.13|119.56|117.36|119.33|117.13|0
1633937620000|2021-10-11 07:33:40|119.36|117.16|119.33|117.13|119.36|117.16|119.26|117.06|0
1633937630000|2021-10-11 07:33:50|119.3|117.1|119.3|117.1|119.3|117.1|119.3|117.1|0
1633937640000|2021-10-11 07:34:00|119.33|117.13|119.26|117.06|119.33|117.13|119.26|117.06|0
1633937650000|2021-10-11 07:34:10|119.2|117|119.2|117|119.2|117|119.2|117|0
1633937660000|2021-10-11 07:34:20|119.33|117.13|119.4|117.2|119.4|117.2|119.33|117.13|0
1633937670000|2021-10-11 07:34:30|119.46|117.26|119.46|117.26|119.46|117.26|119.46|117.26|0
1633937680000|2021-10-11 07:34:40|119.5|117.3|119.4|117.2|119.5|117.3|119.4|117.2|0
1633937690000|2021-10-11 07:34:50|119.46|117.26|119.46|117.26|119.46|117.26|119.46|117.26|0
1633937700000|2021-10-11 07:35:00|119.53|117.33|119.53|117.33|119.59|117.39|119.53|117.33|0
1633937710000|2021-10-11 07:35:10|119.43|117.23|119.46|117.26|119.46|117.26|119.43|117.23|0
1633937720000|2021-10-11 07:35:20|119.53|117.33|119.49|117.29|119.53|117.33|119.49|117.29|0
1633937730000|2021-10-11 07:35:30|119.39|117.19|119.53|117.33|119.53|117.33|119.39|117.19|0
1633937740000|2021-10-11 07:35:40|119.59|117.39|119.53|117.33|119.59|117.39|119.53|117.33|0
1633937750000|2021-10-11 07:35:50|119.46|117.26|119.53|117.33|119.53|117.33|119.46|117.26|0
1633937760000|2021-10-11 07:36:00|119.46|117.26|119.53|117.33|119.53|117.33|119.46|117.26|0
1633937770000|2021-10-11 07:36:10|119.46|117.26|119.39|117.19|119.46|117.26|119.39|117.19|0
1633937790000|2021-10-11 07:36:30|119.59|117.39|119.66|117.46|119.66|117.46|119.59|117.39|0
1633937800000|2021-10-11 07:36:40|119.72|117.52|119.99|117.79|119.99|117.79|119.72|117.52|0
1633937810000|2021-10-11 07:36:50|120.05|117.85|120.05|117.85|120.05|117.85|120.05|117.85|0
1633937820000|2021-10-11 07:37:00|119.99|117.79|119.99|117.79|120.05|117.85|119.99|117.79|0
1633937830000|2021-10-11 07:37:10|120.05|117.85|120.05|117.85|120.05|117.85|120.02|117.82|0
1633937840000|2021-10-11 07:37:20|120.28|118.08|120.25|118.05|120.28|118.08|120.22|118.02|0
1633937850000|2021-10-11 07:37:30|120.28|118.08|120.32|118.12|120.32|118.12|120.28|118.08|0
1633937860000|2021-10-11 07:37:40|120.42|118.22|120.48|118.28|120.51|118.31|120.42|118.22|0
1633937870000|2021-10-11 07:37:50|120.45|118.25|120.38|118.18|120.45|118.25|120.38|118.18|0
1633937880000|2021-10-11 07:38:00|120.25|118.05|120.25|118.05|120.25|118.05|120.18|117.98|0
1633937890000|2021-10-11 07:38:10|120.32|118.12|120.32|118.12|120.32|118.12|120.28|118.08|0
1633937900000|2021-10-11 07:38:20|120.25|118.05|120.25|118.05|120.25|118.05|120.25|118.05|0
1633937910000|2021-10-11 07:38:30|120.32|118.12|120.25|118.05|120.32|118.12|120.25|118.05|0
1633937920000|2021-10-11 07:38:40|120.32|118.12|120.38|118.18|120.38|118.18|120.31|118.11|0
1633937930000|2021-10-11 07:38:50|120.35|118.15|120.31|118.11|120.35|118.15|120.31|118.11|0
1633937940000|2021-10-11 07:39:00|120.38|118.18|120.65|118.45|120.65|118.45|120.38|118.18|0
1633937950000|2021-10-11 07:39:10|120.58|118.38|120.58|118.38|120.71|118.51|120.58|118.38|0
1633937960000|2021-10-11 07:39:20|120.65|118.45|120.78|118.58|120.78|118.58|120.65|118.45|0
1633937970000|2021-10-11 07:39:30|120.71|118.51|120.71|118.51|120.71|118.51|120.65|118.45|0
1633937980000|2021-10-11 07:39:40|120.78|118.58|120.84|118.64|120.91|118.71|120.78|118.58|0
1633937990000|2021-10-11 07:39:50|120.78|118.58|120.78|118.58|120.78|118.58|120.78|118.58|0
1633938000000|2021-10-11 07:40:00|120.84|118.64|120.84|118.64|120.98|118.78|120.84|118.64|0
1633938010000|2021-10-11 07:40:10|120.78|118.58|120.84|118.64|120.84|118.64|120.78|118.58|0
1633938020000|2021-10-11 07:40:20|120.91|118.71|120.81|118.61|120.91|118.71|120.81|118.61|0
1633938030000|2021-10-11 07:40:30|120.78|118.58|120.98|118.78|120.98|118.78|120.78|118.58|0
1633938040000|2021-10-11 07:40:40|120.84|118.64|120.84|118.64|120.84|118.64|120.78|118.58|0
1633938050000|2021-10-11 07:40:50|120.78|118.58|120.98|118.78|120.98|118.78|120.78|118.58|0
1633938060000|2021-10-11 07:41:00|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1633938070000|2021-10-11 07:41:10|121.11|118.91|121.04|118.84|121.11|118.91|121.04|118.84|0
1633938080000|2021-10-11 07:41:20|121.11|118.91|121.17|118.97|121.17|118.97|121.11|118.91|0
1633938090000|2021-10-11 07:41:30|121.11|118.91|121.24|119.04|121.24|119.04|121.11|118.91|0
1633938100000|2021-10-11 07:41:40|121.37|119.17|121.64|119.44|121.64|119.44|121.37|119.17|0
1633938110000|2021-10-11 07:41:50|121.57|119.37|121.71|119.51|121.77|119.57|121.57|119.37|0
1633938120000|2021-10-11 07:42:00|121.64|119.44|121.64|119.44|121.71|119.51|121.64|119.44|0
1633938130000|2021-10-11 07:42:10|121.77|119.57|121.91|119.71|121.91|119.71|121.77|119.57|0
1633938140000|2021-10-11 07:42:20|121.84|119.64|121.77|119.57|121.84|119.64|121.77|119.57|0
1633938150000|2021-10-11 07:42:30|121.71|119.51|121.71|119.51|121.71|119.51|121.71|119.51|0
1633938160000|2021-10-11 07:42:40|121.51|119.31|121.71|119.51|121.71|119.51|121.51|119.31|0
1633938170000|2021-10-11 07:42:50|121.64|119.44|121.61|119.41|121.64|119.44|121.61|119.41|0
1633938180000|2021-10-11 07:43:00|121.51|119.31|121.57|119.37|121.57|119.37|121.51|119.31|0
1633938190000|2021-10-11 07:43:10|121.51|119.31|121.37|119.17|121.51|119.31|121.37|119.17|0
1633938200000|2021-10-11 07:43:20|121.24|119.04|121.27|119.07|121.31|119.11|121.24|119.04|0
1633938210000|2021-10-11 07:43:30|121.37|119.17|121.24|119.04|121.37|119.17|121.24|119.04|0
1633938220000|2021-10-11 07:43:40|121.17|118.97|121.17|118.97|121.17|118.97|121.17|118.97|0
1633938230000|2021-10-11 07:43:50|121.24|119.04|121.24|119.04|121.24|119.04|121.24|119.04|0
1633938240000|2021-10-11 07:44:00|121.37|119.17|121.61|119.41|121.61|119.41|121.37|119.17|0
1633938250000|2021-10-11 07:44:10|121.57|119.37|121.57|119.37|121.64|119.44|121.57|119.37|0
1633938260000|2021-10-11 07:44:20|121.54|119.34|121.57|119.37|121.57|119.37|121.51|119.31|0
1633938270000|2021-10-11 07:44:30|121.51|119.31|121.57|119.37|121.57|119.37|121.51|119.31|0
1633938280000|2021-10-11 07:44:40|121.71|119.51|121.87|119.67|121.91|119.71|121.71|119.51|0
1633938290000|2021-10-11 07:44:50|121.91|119.71|122.04|119.84|122.04|119.84|121.91|119.71|0
1633938300000|2021-10-11 07:45:00|122.11|119.91|121.91|119.71|122.11|119.91|121.91|119.71|0
1633938310000|2021-10-11 07:45:10|121.77|119.57|121.91|119.71|121.91|119.71|121.77|119.57|0
1633938320000|2021-10-11 07:45:20|121.84|119.64|121.84|119.64|121.84|119.64|121.84|119.64|0
1633938330000|2021-10-11 07:45:30|121.81|119.61|121.77|119.57|121.81|119.61|121.64|119.44|0
1633938350000|2021-10-11 07:45:50|121.71|119.51|121.51|119.31|121.71|119.51|121.51|119.31|0
1633938360000|2021-10-11 07:46:00|121.57|119.37|121.44|119.24|121.57|119.37|121.44|119.24|0
1633938370000|2021-10-11 07:46:10|121.51|119.31|121.5|119.3|121.51|119.31|121.47|119.27|0
1633938380000|2021-10-11 07:46:20|121.54|119.34|121.37|119.17|121.54|119.34|121.37|119.17|0
1633938390000|2021-10-11 07:46:30|121.31|119.11|121.11|118.91|121.31|119.11|121.11|118.91|0
1633938400000|2021-10-11 07:46:40|121.04|118.84|121.07|118.87|121.11|118.91|121.04|118.84|0
1633938410000|2021-10-11 07:46:50|121.11|118.91|121.31|119.11|121.31|119.11|121.11|118.91|0
1633938420000|2021-10-11 07:47:00|121.3|119.1|121.07|118.87|121.3|119.1|121.07|118.87|0
1633938430000|2021-10-11 07:47:10|121.04|118.84|120.84|118.64|121.04|118.84|120.84|118.64|0
1633938440000|2021-10-11 07:47:20|120.77|118.57|120.64|118.44|120.77|118.57|120.64|118.44|0
1633938450000|2021-10-11 07:47:30|120.71|118.51|120.74|118.54|120.74|118.54|120.71|118.51|0
1633938460000|2021-10-11 07:47:40|120.77|118.57|120.77|118.57|120.81|118.61|120.77|118.57|0
1633938470000|2021-10-11 07:47:50|120.74|118.54|120.81|118.61|120.81|118.61|120.74|118.54|0
1633938480000|2021-10-11 07:48:00|120.84|118.64|120.77|118.57|120.87|118.67|120.77|118.57|0
1633938490000|2021-10-11 07:48:10|120.84|118.64|120.91|118.71|120.91|118.71|120.84|118.64|0
1633938500000|2021-10-11 07:48:20|120.84|118.64|120.91|118.71|120.91|118.71|120.84|118.64|0
1633938510000|2021-10-11 07:48:30|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1633938520000|2021-10-11 07:48:40|120.97|118.77|120.91|118.71|120.97|118.77|120.91|118.71|0
1633938530000|2021-10-11 07:48:50|120.97|118.77|120.91|118.71|120.97|118.77|120.91|118.71|0
1633938540000|2021-10-11 07:49:00|120.97|118.77|120.97|118.77|121.01|118.81|120.97|118.77|0
1633938550000|2021-10-11 07:49:10|120.91|118.71|120.97|118.77|120.97|118.77|120.91|118.71|0
1633938560000|2021-10-11 07:49:20|120.94|118.74|120.91|118.71|120.94|118.74|120.84|118.64|0
1633938570000|2021-10-11 07:49:30|120.84|118.64|120.87|118.67|120.87|118.67|120.84|118.64|0
1633938580000|2021-10-11 07:49:40|120.91|118.71|121.04|118.84|121.04|118.84|120.91|118.71|0
1633938590000|2021-10-11 07:49:50|121.07|118.87|121.07|118.87|121.07|118.87|121.04|118.84|0
1633938600000|2021-10-11 07:50:00|121.17|118.97|121.3|119.1|121.3|119.1|121.17|118.97|0
1633938610000|2021-10-11 07:50:10|121.37|119.17|121.37|119.17|121.37|119.17|121.37|119.17|0
1633938620000|2021-10-11 07:50:20|121.24|119.04|121.24|119.04|121.24|119.04|121.24|119.04|0
1633938630000|2021-10-11 07:50:30|121.3|119.1|121.1|118.9|121.3|119.1|121.1|118.9|0
1633938640000|2021-10-11 07:50:40|121.17|118.97|121.1|118.9|121.17|118.97|121.1|118.9|0
1633938650000|2021-10-11 07:50:50|121.17|118.97|121.17|118.97|121.17|118.97|121.17|118.97|0
1633938660000|2021-10-11 07:51:00|121.14|118.94|121.1|118.9|121.17|118.97|121.1|118.9|0
1633938670000|2021-10-11 07:51:10|121.17|118.97|121.17|118.97|121.17|118.97|121.17|118.97|0
1633938680000|2021-10-11 07:51:20|121.24|119.04|121.37|119.17|121.37|119.17|121.24|119.04|0
1633938690000|2021-10-11 07:51:30|121.44|119.24|121.5|119.3|121.57|119.37|121.44|119.24|0
1633938700000|2021-10-11 07:51:40|121.44|119.24|121.44|119.24|121.44|119.24|121.37|119.17|0
1633938710000|2021-10-11 07:51:50|121.4|119.2|121.44|119.24|121.44|119.24|121.4|119.2|0
1633938720000|2021-10-11 07:52:00|121.5|119.3|121.47|119.27|121.5|119.3|121.44|119.24|0
1633938730000|2021-10-11 07:52:10|121.44|119.24|121.64|119.44|121.64|119.44|121.44|119.24|0
1633938740000|2021-10-11 07:52:20|121.57|119.37|121.64|119.44|121.64|119.44|121.57|119.37|0
1633938760000|2021-10-11 07:52:40|121.57|119.37|121.5|119.3|121.57|119.37|121.5|119.3|0
1633938770000|2021-10-11 07:52:50|121.57|119.37|121.57|119.37|121.63|119.43|121.57|119.37|0
1633938780000|2021-10-11 07:53:00|121.6|119.4|121.63|119.43|121.63|119.43|121.57|119.37|0
1633938790000|2021-10-11 07:53:10|121.57|119.37|121.5|119.3|121.57|119.37|121.5|119.3|0
1633938800000|2021-10-11 07:53:20|121.54|119.34|121.63|119.43|121.63|119.43|121.54|119.34|0
1633938820000|2021-10-11 07:53:40|121.57|119.37|121.47|119.27|121.57|119.37|121.47|119.27|0
1633938830000|2021-10-11 07:53:50|121.43|119.23|121.37|119.17|121.5|119.3|121.37|119.17|0
1633938840000|2021-10-11 07:54:00|121.24|119.04|121.3|119.1|121.37|119.17|121.24|119.04|0
1633938850000|2021-10-11 07:54:10|121.37|119.17|121.3|119.1|121.37|119.17|121.3|119.1|0
1633938860000|2021-10-11 07:54:20|121.37|119.17|121.37|119.17|121.37|119.17|121.37|119.17|0
1633938870000|2021-10-11 07:54:30|121.43|119.23|121.43|119.23|121.43|119.23|121.43|119.23|0
1633938880000|2021-10-11 07:54:40|121.5|119.3|121.5|119.3|121.5|119.3|121.43|119.23|0
1633938890000|2021-10-11 07:54:50|121.43|119.23|121.5|119.3|121.5|119.3|121.43|119.23|0
1633938900000|2021-10-11 07:55:00|121.57|119.37|121.57|119.37|121.57|119.37|121.57|119.37|0
1633938910000|2021-10-11 07:55:10|121.63|119.43|121.63|119.43|121.63|119.43|121.63|119.43|0
1633938920000|2021-10-11 07:55:20|121.57|119.37|121.83|119.63|121.83|119.63|121.57|119.37|0
1633938930000|2021-10-11 07:55:30|121.77|119.57|121.77|119.57|121.77|119.57|121.77|119.57|0
1633938950000|2021-10-11 07:55:50|121.7|119.5|121.7|119.5|121.7|119.5|121.7|119.5|0
1633938960000|2021-10-11 07:56:00|121.57|119.37|121.37|119.17|121.57|119.37|121.37|119.17|0
1633938970000|2021-10-11 07:56:10|121.3|119.1|121.17|118.97|121.3|119.1|121.17|118.97|0
1633938980000|2021-10-11 07:56:20|121.1|118.9|121.17|118.97|121.17|118.97|121.1|118.9|0
1633938990000|2021-10-11 07:56:30|121.14|118.94|121.17|118.97|121.23|119.03|121.14|118.94|0
1633939010000|2021-10-11 07:56:50|121.14|118.94|121.14|118.94|121.14|118.94|121.1|118.9|0
1633939020000|2021-10-11 07:57:00|121.03|118.83|120.97|118.77|121.03|118.83|120.97|118.77|0
1633939030000|2021-10-11 07:57:10|121|118.8|120.97|118.77|121.03|118.83|120.97|118.77|0
1633939040000|2021-10-11 07:57:20|120.9|118.7|120.9|118.7|120.9|118.7|120.9|118.7|0
1633939050000|2021-10-11 07:57:30|120.97|118.77|120.97|118.77|120.97|118.77|120.97|118.77|0
1633939060000|2021-10-11 07:57:40|121.03|118.83|121|118.8|121.03|118.83|121|118.8|0
1633939070000|2021-10-11 07:57:50|120.97|118.77|120.9|118.7|120.97|118.77|120.9|118.7|0
1633939080000|2021-10-11 07:58:00|120.77|118.57|120.7|118.5|120.77|118.57|120.7|118.5|0
1633939090000|2021-10-11 07:58:10|120.64|118.44|120.77|118.57|120.77|118.57|120.64|118.44|0
1633939100000|2021-10-11 07:58:20|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1633939110000|2021-10-11 07:58:30|120.83|118.63|120.7|118.5|120.83|118.63|120.64|118.44|0
1633939120000|2021-10-11 07:58:40|120.64|118.44|120.67|118.47|120.67|118.47|120.64|118.44|0
1633939130000|2021-10-11 07:58:50|120.57|118.37|120.57|118.37|120.64|118.44|120.57|118.37|0
1633939140000|2021-10-11 07:59:00|120.67|118.47|120.67|118.47|120.67|118.47|120.67|118.47|0
1633939150000|2021-10-11 07:59:10|120.64|118.44|120.57|118.37|120.64|118.44|120.57|118.37|0
1633939160000|2021-10-11 07:59:20|120.64|118.44|120.64|118.44|120.64|118.44|120.64|118.44|0
1633939170000|2021-10-11 07:59:30|120.77|118.57|120.83|118.63|120.83|118.63|120.77|118.57|0
1633939180000|2021-10-11 07:59:40|120.8|118.6|120.83|118.63|120.83|118.63|120.8|118.6|0
1633939190000|2021-10-11 07:59:50|120.8|118.6|120.74|118.54|120.8|118.6|120.74|118.54|0
1633939200000|2021-10-11 08:00:00|120.77|118.57|120.77|118.57|120.77|118.57|120.7|118.5|0
1633939210000|2021-10-11 08:00:10|120.7|118.5|120.7|118.5|120.7|118.5|120.67|118.47|0
1633939220000|2021-10-11 08:00:20|120.67|118.47|120.57|118.37|120.67|118.47|120.57|118.37|0
1633939230000|2021-10-11 08:00:30|120.5|118.3|120.5|118.3|120.54|118.34|120.5|118.3|0
1633939240000|2021-10-11 08:00:40|120.44|118.24|120.57|118.37|120.57|118.37|120.44|118.24|0
1633939250000|2021-10-11 08:00:50|120.5|118.3|120.5|118.3|120.5|118.3|120.44|118.24|0
1633939260000|2021-10-11 08:01:00|120.44|118.24|120.57|118.37|120.57|118.37|120.44|118.24|0
1633939270000|2021-10-11 08:01:10|120.5|118.3|120.5|118.3|120.57|118.37|120.5|118.3|0
1633939280000|2021-10-11 08:01:20|120.44|118.24|120.4|118.2|120.44|118.24|120.37|118.17|0
1633939290000|2021-10-11 08:01:30|120.47|118.27|120.44|118.24|120.47|118.27|120.44|118.24|0
1633939300000|2021-10-11 08:01:40|120.37|118.17|120.44|118.24|120.44|118.24|120.37|118.17|0
1633939310000|2021-10-11 08:01:50|120.37|118.17|120.3|118.1|120.37|118.17|120.3|118.1|0
1633939320000|2021-10-11 08:02:00|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1633939330000|2021-10-11 08:02:10|120.17|117.97|120.17|117.97|120.17|117.97|120.11|117.91|0
1633939340000|2021-10-11 08:02:20|120.11|117.91|120.11|117.91|120.11|117.91|120.04|117.84|0
1633939350000|2021-10-11 08:02:30|120.17|117.97|120.04|117.84|120.17|117.97|120.04|117.84|0
1633939360000|2021-10-11 08:02:40|120.07|117.87|120.11|117.91|120.11|117.91|120.07|117.87|0
1633939370000|2021-10-11 08:02:50|120.17|117.97|120.17|117.97|120.17|117.97|120.17|117.97|0
1633939380000|2021-10-11 08:03:00|120.11|117.91|119.91|117.71|120.11|117.91|119.91|117.71|0
1633939390000|2021-10-11 08:03:10|119.78|117.58|119.78|117.58|119.78|117.58|119.71|117.51|0
1633939400000|2021-10-11 08:03:20|119.84|117.64|119.78|117.58|119.84|117.64|119.71|117.51|0
1633939410000|2021-10-11 08:03:30|119.71|117.51|119.64|117.44|119.71|117.51|119.64|117.44|0
1633939420000|2021-10-11 08:03:40|119.58|117.38|119.58|117.38|119.64|117.44|119.58|117.38|0
1633939430000|2021-10-11 08:03:50|119.61|117.41|119.58|117.38|119.61|117.41|119.55|117.35|0
1633939440000|2021-10-11 08:04:00|119.71|117.51|119.68|117.48|119.78|117.58|119.64|117.44|0
1633939450000|2021-10-11 08:04:10|119.71|117.51|119.64|117.44|119.71|117.51|119.64|117.44|0
1633939460000|2021-10-11 08:04:20|119.51|117.31|119.58|117.38|119.61|117.41|119.51|117.31|0
1633939470000|2021-10-11 08:04:30|119.64|117.44|119.51|117.31|119.64|117.44|119.45|117.25|0
1633939490000|2021-10-11 08:04:50|119.58|117.38|119.71|117.51|119.71|117.51|119.58|117.38|0
1633939500000|2021-10-11 08:05:00|119.81|117.61|119.77|117.57|119.84|117.64|119.77|117.57|0
1633939510000|2021-10-11 08:05:10|119.81|117.61|119.91|117.71|119.91|117.71|119.77|117.57|0
1633939520000|2021-10-11 08:05:20|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1633939530000|2021-10-11 08:05:30|120.04|117.84|120.1|117.9|120.1|117.9|120.04|117.84|0
1633939540000|2021-10-11 08:05:40|120.17|117.97|120.1|117.9|120.17|117.97|120.1|117.9|0
1633939550000|2021-10-11 08:05:50|120.04|117.84|120.17|117.97|120.17|117.97|120.04|117.84|0
1633939560000|2021-10-11 08:06:00|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1633939570000|2021-10-11 08:06:10|120.3|118.1|120.3|118.1|120.3|118.1|120.24|118.04|0
1633939580000|2021-10-11 08:06:20|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1633939590000|2021-10-11 08:06:30|120.3|118.1|120.37|118.17|120.37|118.17|120.3|118.1|0
1633939600000|2021-10-11 08:06:40|120.3|118.1|120.43|118.23|120.43|118.23|120.3|118.1|0
1633939610000|2021-10-11 08:06:50|120.37|118.17|120.3|118.1|120.37|118.17|120.3|118.1|0
1633939620000|2021-10-11 08:07:00|120.34|118.14|120.17|117.97|120.34|118.14|120.17|117.97|0
1633939630000|2021-10-11 08:07:10|120.14|117.94|120.23|118.03|120.23|118.03|120.14|117.94|0
1633939640000|2021-10-11 08:07:20|120.2|118|120.23|118.03|120.23|118.03|120.17|117.97|0
1633939650000|2021-10-11 08:07:30|120.17|117.97|120.43|118.23|120.43|118.23|120.17|117.97|0
1633939660000|2021-10-11 08:07:40|120.5|118.3|120.5|118.3|120.5|118.3|120.43|118.23|0
1633939670000|2021-10-11 08:07:50|120.57|118.37|120.63|118.43|120.63|118.43|120.57|118.37|0
1633939680000|2021-10-11 08:08:00|120.7|118.5|120.63|118.43|120.7|118.5|120.63|118.43|0
1633939690000|2021-10-11 08:08:10|120.7|118.5|120.56|118.36|120.7|118.5|120.56|118.36|0
1633939700000|2021-10-11 08:08:20|120.43|118.23|120.63|118.43|120.63|118.43|120.43|118.23|0
1633939710000|2021-10-11 08:08:30|120.56|118.36|120.56|118.36|120.56|118.36|120.56|118.36|0
1633939720000|2021-10-11 08:08:40|120.5|118.3|120.53|118.33|120.53|118.33|120.5|118.3|0
1633939730000|2021-10-11 08:08:50|120.63|118.43|120.56|118.36|120.63|118.43|120.56|118.36|0
1633939740000|2021-10-11 08:09:00|120.63|118.43|120.63|118.43|120.63|118.43|120.63|118.43|0
1633939750000|2021-10-11 08:09:10|120.7|118.5|120.56|118.36|120.7|118.5|120.56|118.36|0
1633939760000|2021-10-11 08:09:20|120.5|118.3|120.5|118.3|120.56|118.36|120.5|118.3|0
1633939770000|2021-10-11 08:09:30|120.56|118.36|120.56|118.36|120.56|118.36|120.5|118.3|0
1633939780000|2021-10-11 08:09:40|120.5|118.3|120.5|118.3|120.5|118.3|120.5|118.3|0
1633939790000|2021-10-11 08:09:50|120.43|118.23|120.56|118.36|120.56|118.36|120.43|118.23|0
1633939800000|2021-10-11 08:10:00|120.5|118.3|120.5|118.3|120.5|118.3|120.5|118.3|0
1633939810000|2021-10-11 08:10:10|120.56|118.36|120.43|118.23|120.56|118.36|120.43|118.23|0
1633939820000|2021-10-11 08:10:20|120.37|118.17|120.5|118.3|120.5|118.3|120.37|118.17|0
1633939830000|2021-10-11 08:10:30|120.43|118.23|120.43|118.23|120.43|118.23|120.37|118.17|0
1633939840000|2021-10-11 08:10:40|120.4|118.2|120.5|118.3|120.5|118.3|120.4|118.2|0
1633939850000|2021-10-11 08:10:50|120.47|118.27|120.5|118.3|120.5|118.3|120.43|118.23|0
1633939860000|2021-10-11 08:11:00|120.43|118.23|120.43|118.23|120.47|118.27|120.43|118.23|0
1633939870000|2021-10-11 08:11:10|120.37|118.17|120.23|118.03|120.37|118.17|120.23|118.03|0
1633939880000|2021-10-11 08:11:20|120.17|117.97|120.17|117.97|120.17|117.97|120.17|117.97|0
1633939890000|2021-10-11 08:11:30|120.23|118.03|120.17|117.97|120.23|118.03|120.1|117.9|0
1633939900000|2021-10-11 08:11:40|120.1|117.9|120.14|117.94|120.14|117.94|120.1|117.9|0
1633939910000|2021-10-11 08:11:50|120.17|117.97|120.14|117.94|120.17|117.97|120.14|117.94|0
1633939920000|2021-10-11 08:12:00|120.17|117.97|120.13|117.93|120.17|117.97|120.1|117.9|0
1633939930000|2021-10-11 08:12:10|120.1|117.9|119.97|117.77|120.1|117.9|119.97|117.77|0
1633939940000|2021-10-11 08:12:20|120.13|117.93|120.1|117.9|120.13|117.93|120.1|117.9|0
1633939950000|2021-10-11 08:12:30|120.03|117.83|120.1|117.9|120.1|117.9|120.03|117.83|0
1633939960000|2021-10-11 08:12:40|120.17|117.97|120.1|117.9|120.17|117.97|120.1|117.9|0
1633939970000|2021-10-11 08:12:50|120.03|117.83|120|117.8|120.03|117.83|120|117.8|0
1633939980000|2021-10-11 08:13:00|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1633939990000|2021-10-11 08:13:10|120|117.8|119.97|117.77|120.03|117.83|119.97|117.77|0
1633940000000|2021-10-11 08:13:20|120.03|117.83|120.07|117.87|120.1|117.9|120.03|117.83|0
1633940010000|2021-10-11 08:13:30|120.1|117.9|120.03|117.83|120.1|117.9|120.03|117.83|0
1633940020000|2021-10-11 08:13:40|120.1|117.9|120.03|117.83|120.1|117.9|120.03|117.83|0
1633940030000|2021-10-11 08:13:50|119.97|117.77|120.1|117.9|120.1|117.9|119.97|117.77|0
1633940050000|2021-10-11 08:14:10|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1633940070000|2021-10-11 08:14:30|120.07|117.87|119.97|117.77|120.1|117.9|119.97|117.77|0
1633940080000|2021-10-11 08:14:40|119.9|117.7|119.9|117.7|119.9|117.7|119.9|117.7|0
1633940090000|2021-10-11 08:14:50|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1633940100000|2021-10-11 08:15:00|119.9|117.7|119.97|117.77|119.97|117.77|119.9|117.7|0
1633940120000|2021-10-11 08:15:20|119.94|117.74|119.87|117.67|119.94|117.74|119.84|117.64|0
1633940130000|2021-10-11 08:15:30|119.97|117.77|119.97|117.77|119.97|117.77|119.9|117.7|0
1633940150000|2021-10-11 08:15:50|120.03|117.83|119.97|117.77|120.03|117.83|119.97|117.77|0
1633940170000|2021-10-11 08:16:10|119.94|117.74|119.9|117.7|119.97|117.77|119.9|117.7|0
1633940180000|2021-10-11 08:16:20|119.83|117.63|119.87|117.67|119.87|117.67|119.83|117.63|0
1633940190000|2021-10-11 08:16:30|119.9|117.7|119.9|117.7|119.9|117.7|119.83|117.63|0
1633940200000|2021-10-11 08:16:40|120.03|117.83|120.1|117.9|120.1|117.9|120.03|117.83|0
1633940210000|2021-10-11 08:16:50|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1633940220000|2021-10-11 08:17:00|119.97|117.77|120.03|117.83|120.03|117.83|119.97|117.77|0
1633940230000|2021-10-11 08:17:10|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1633940240000|2021-10-11 08:17:20|119.83|117.63|119.83|117.63|119.9|117.7|119.83|117.63|0
1633940250000|2021-10-11 08:17:30|119.9|117.7|119.83|117.63|119.9|117.7|119.83|117.63|0
1633940260000|2021-10-11 08:17:40|119.9|117.7|119.87|117.67|119.9|117.7|119.87|117.67|0
1633940270000|2021-10-11 08:17:50|119.83|117.63|119.83|117.63|119.83|117.63|119.83|117.63|0
1633940280000|2021-10-11 08:18:00|120.03|117.83|119.97|117.77|120.03|117.83|119.97|117.77|0
1633940300000|2021-10-11 08:18:20|120|117.8|120.03|117.83|120.03|117.83|120|117.8|0
1633940310000|2021-10-11 08:18:30|119.97|117.77|120.03|117.83|120.03|117.83|119.97|117.77|0
1633940320000|2021-10-11 08:18:40|120|117.8|120.1|117.9|120.1|117.9|120|117.8|0
1633940330000|2021-10-11 08:18:50|120.16|117.96|120.1|117.9|120.16|117.96|120.1|117.9|0
1633940340000|2021-10-11 08:19:00|120.16|117.96|120.03|117.83|120.16|117.96|120.03|117.83|0
1633940350000|2021-10-11 08:19:10|120.1|117.9|120.16|117.96|120.16|117.96|120.1|117.9|0
1633940360000|2021-10-11 08:19:20|120.1|117.9|120.1|117.9|120.16|117.96|120.1|117.9|0
1633940380000|2021-10-11 08:19:40|120.03|117.83|119.97|117.77|120.03|117.83|119.97|117.77|0
1633940390000|2021-10-11 08:19:50|120.03|117.83|119.96|117.76|120.03|117.83|119.96|117.76|0
1633940400000|2021-10-11 08:20:00|120.03|117.83|120.03|117.83|120.1|117.9|120.03|117.83|0
1633940410000|2021-10-11 08:20:10|120.1|117.9|120.1|117.9|120.1|117.9|120.1|117.9|0
1633940420000|2021-10-11 08:20:20|120.16|117.96|120.36|118.16|120.36|118.16|120.16|117.96|0
1633940430000|2021-10-11 08:20:30|120.29|118.09|120.29|118.09|120.33|118.13|120.29|118.09|0
1633940440000|2021-10-11 08:20:40|120.23|118.03|120.26|118.06|120.26|118.06|120.23|118.03|0
1633940450000|2021-10-11 08:20:50|120.29|118.09|120.23|118.03|120.29|118.09|120.23|118.03|0
1633940460000|2021-10-11 08:21:00|120.29|118.09|120.43|118.23|120.43|118.23|120.29|118.09|0
1633940470000|2021-10-11 08:21:10|120.56|118.36|120.62|118.42|120.62|118.42|120.56|118.36|0
1633940480000|2021-10-11 08:21:20|120.69|118.49|120.69|118.49|120.69|118.49|120.69|118.49|0
1633940490000|2021-10-11 08:21:30|120.82|118.62|120.76|118.56|120.82|118.62|120.76|118.56|0
1633940500000|2021-10-11 08:21:40|120.69|118.49|120.82|118.62|120.82|118.62|120.69|118.49|0
1633940510000|2021-10-11 08:21:50|120.76|118.56|120.76|118.56|120.76|118.56|120.76|118.56|0
1633940520000|2021-10-11 08:22:00|120.79|118.59|121.02|118.82|121.02|118.82|120.79|118.59|0
1633940530000|2021-10-11 08:22:10|121.09|118.89|121.09|118.89|121.22|119.02|121.09|118.89|0
1633940540000|2021-10-11 08:22:20|121.02|118.82|121.02|118.82|121.09|118.89|121.02|118.82|0
1633940550000|2021-10-11 08:22:30|121.09|118.89|121.06|118.86|121.09|118.89|121.06|118.86|0
1633940560000|2021-10-11 08:22:40|121.09|118.89|121.09|118.89|121.22|119.02|121.09|118.89|0
1633940570000|2021-10-11 08:22:50|121.15|118.95|121.15|118.95|121.15|118.95|121.12|118.92|0
1633940580000|2021-10-11 08:23:00|121.22|119.02|121.22|119.02|121.29|119.09|121.22|119.02|0
1633940590000|2021-10-11 08:23:10|121.29|119.09|121.42|119.22|121.42|119.22|121.29|119.09|0
1633940600000|2021-10-11 08:23:20|121.55|119.35|121.59|119.39|121.62|119.42|121.55|119.35|0
1633940610000|2021-10-11 08:23:30|121.72|119.52|121.62|119.42|121.72|119.52|121.62|119.42|0
1633940620000|2021-10-11 08:23:40|121.75|119.55|121.82|119.62|121.82|119.62|121.75|119.55|0
1633940630000|2021-10-11 08:23:50|121.75|119.55|121.75|119.55|121.82|119.62|121.75|119.55|0
1633940640000|2021-10-11 08:24:00|121.82|119.62|121.69|119.49|121.82|119.62|121.69|119.49|0
1633940650000|2021-10-11 08:24:10|121.55|119.35|121.82|119.62|121.82|119.62|121.55|119.35|0
1633940660000|2021-10-11 08:24:20|121.69|119.49|121.89|119.69|121.89|119.69|121.69|119.49|0
1633940670000|2021-10-11 08:24:30|121.95|119.75|121.89|119.69|121.95|119.75|121.89|119.69|0
1633940680000|2021-10-11 08:24:40|121.95|119.75|122.02|119.82|122.02|119.82|121.95|119.75|0
1633940690000|2021-10-11 08:24:50|121.89|119.69|121.82|119.62|121.89|119.69|121.82|119.62|0
1633940700000|2021-10-11 08:25:00|121.89|119.69|121.89|119.69|122.02|119.82|121.89|119.69|0
1633940710000|2021-10-11 08:25:10|121.82|119.62|121.69|119.49|121.82|119.62|121.69|119.49|0
1633940720000|2021-10-11 08:25:20|121.62|119.42|121.49|119.29|121.62|119.42|121.49|119.29|0
1633940730000|2021-10-11 08:25:30|121.55|119.35|121.55|119.35|121.62|119.42|121.55|119.35|0
1633940740000|2021-10-11 08:25:40|121.62|119.42|121.55|119.35|121.62|119.42|121.55|119.35|0
1633940750000|2021-10-11 08:25:50|121.62|119.42|121.55|119.35|121.62|119.42|121.55|119.35|0
1633940760000|2021-10-11 08:26:00|121.62|119.42|121.42|119.22|121.62|119.42|121.42|119.22|0
1633940770000|2021-10-11 08:26:10|121.35|119.15|121.35|119.15|121.35|119.15|121.35|119.15|0
1633940790000|2021-10-11 08:26:30|121.29|119.09|121.29|119.09|121.29|119.09|121.25|119.05|0
1633940800000|2021-10-11 08:26:40|121.35|119.15|121.29|119.09|121.35|119.15|121.29|119.09|0
1633940810000|2021-10-11 08:26:50|121.32|119.12|121.42|119.22|121.42|119.22|121.32|119.12|0
1633940820000|2021-10-11 08:27:00|121.32|119.12|121.35|119.15|121.35|119.15|121.32|119.12|0
1633940830000|2021-10-11 08:27:10|121.55|119.35|121.48|119.28|121.55|119.35|121.48|119.28|0
1633940840000|2021-10-11 08:27:20|121.45|119.25|121.35|119.15|121.45|119.25|121.35|119.15|0
1633940850000|2021-10-11 08:27:30|121.29|119.09|121.35|119.15|121.35|119.15|121.22|119.02|0
1633940860000|2021-10-11 08:27:40|121.28|119.08|121.22|119.02|121.28|119.08|121.22|119.02|0
1633940870000|2021-10-11 08:27:50|121.19|118.99|121.28|119.08|121.28|119.08|121.19|118.99|0
1633940880000|2021-10-11 08:28:00|121.35|119.15|121.35|119.15|121.42|119.22|121.35|119.15|0
1633940900000|2021-10-11 08:28:20|121.28|119.08|121.22|119.02|121.28|119.08|121.22|119.02|0
1633940910000|2021-10-11 08:28:30|121.28|119.08|121.22|119.02|121.28|119.08|121.22|119.02|0
1633940920000|2021-10-11 08:28:40|121.25|119.05|121.28|119.08|121.28|119.08|121.25|119.05|0
1633940930000|2021-10-11 08:28:50|121.22|119.02|121.22|119.02|121.22|119.02|121.22|119.02|0
1633940940000|2021-10-11 08:29:00|121.15|118.95|121.15|118.95|121.22|119.02|121.15|118.95|0
1633940950000|2021-10-11 08:29:10|121.19|118.99|120.89|118.69|121.22|119.02|120.89|118.69|0
1633940960000|2021-10-11 08:29:20|120.82|118.62|120.75|118.55|120.82|118.62|120.75|118.55|0
1633940970000|2021-10-11 08:29:30|120.69|118.49|120.69|118.49|120.69|118.49|120.69|118.49|0
1633940980000|2021-10-11 08:29:40|120.75|118.55|120.75|118.55|120.75|118.55|120.69|118.49|0
1633940990000|2021-10-11 08:29:50|120.62|118.42|120.62|118.42|120.69|118.49|120.62|118.42|0
1633941000000|2021-10-11 08:30:00|120.69|118.49|120.69|118.49|120.75|118.55|120.62|118.42|0
1633941010000|2021-10-11 08:30:10|120.65|118.45|120.55|118.35|120.65|118.45|120.49|118.29|0
1633941020000|2021-10-11 08:30:20|120.62|118.42|120.62|118.42|120.62|118.42|120.62|118.42|0
1633941030000|2021-10-11 08:30:30|120.55|118.35|120.52|118.32|120.55|118.35|120.49|118.29|0
1633941040000|2021-10-11 08:30:40|120.46|118.26|120.29|118.09|120.46|118.26|120.29|118.09|0
1633941050000|2021-10-11 08:30:50|120.36|118.16|120.39|118.19|120.42|118.22|120.36|118.16|0
1633941060000|2021-10-11 08:31:00|120.36|118.16|120.29|118.09|120.36|118.16|120.29|118.09|0
1633941070000|2021-10-11 08:31:10|120.16|117.96|120.09|117.89|120.16|117.96|120.09|117.89|0
1633941080000|2021-10-11 08:31:20|120.16|117.96|120.36|118.16|120.36|118.16|120.16|117.96|0
1633941090000|2021-10-11 08:31:30|120.42|118.22|120.49|118.29|120.55|118.35|120.42|118.22|0
1633941100000|2021-10-11 08:31:40|120.55|118.35|120.42|118.22|120.55|118.35|120.36|118.16|0
1633941110000|2021-10-11 08:31:50|120.36|118.16|120.35|118.15|120.36|118.16|120.32|118.12|0
1633941120000|2021-10-11 08:32:00|120.42|118.22|120.35|118.15|120.42|118.22|120.35|118.15|0
1633941130000|2021-10-11 08:32:10|120.29|118.09|120.29|118.09|120.32|118.12|120.29|118.09|0
1633941140000|2021-10-11 08:32:20|120.22|118.02|120.16|117.96|120.22|118.02|120.16|117.96|0
1633941150000|2021-10-11 08:32:30|120.19|117.99|120.16|117.96|120.19|117.99|120.16|117.96|0
1633941170000|2021-10-11 08:32:50|120.09|117.89|119.96|117.76|120.09|117.89|119.96|117.76|0
1633941180000|2021-10-11 08:33:00|119.89|117.69|119.89|117.69|119.96|117.76|119.89|117.69|0
1633941190000|2021-10-11 08:33:10|119.83|117.63|119.76|117.56|119.83|117.63|119.76|117.56|0
1633941200000|2021-10-11 08:33:20|119.83|117.63|119.73|117.53|119.83|117.63|119.73|117.53|0
1633941210000|2021-10-11 08:33:30|119.76|117.56|119.69|117.49|119.76|117.56|119.63|117.43|0
1633941220000|2021-10-11 08:33:40|119.66|117.46|119.69|117.49|119.69|117.49|119.66|117.46|0
1633941230000|2021-10-11 08:33:50|119.76|117.56|119.63|117.43|119.76|117.56|119.63|117.43|0
1633941240000|2021-10-11 08:34:00|119.69|117.49|119.53|117.33|119.69|117.49|119.5|117.3|0
1633941250000|2021-10-11 08:34:10|119.5|117.3|119.69|117.49|119.69|117.49|119.5|117.3|0
1633941260000|2021-10-11 08:34:20|119.76|117.56|119.69|117.49|119.76|117.56|119.69|117.49|0
1633941270000|2021-10-11 08:34:30|119.66|117.46|119.69|117.49|119.69|117.49|119.63|117.43|0
1633941280000|2021-10-11 08:34:40|119.73|117.53|119.76|117.56|119.76|117.56|119.73|117.53|0
1633941300000|2021-10-11 08:35:00|119.69|117.49|119.69|117.49|119.69|117.49|119.69|117.49|0
1633941310000|2021-10-11 08:35:10|119.76|117.56|119.69|117.49|119.76|117.56|119.69|117.49|0
1633941320000|2021-10-11 08:35:20|119.76|117.56|119.89|117.69|119.96|117.76|119.76|117.56|0
1633941330000|2021-10-11 08:35:30|119.96|117.76|119.83|117.63|119.96|117.76|119.83|117.63|0
1633941340000|2021-10-11 08:35:40|119.76|117.56|119.89|117.69|119.89|117.69|119.76|117.56|0
1633941350000|2021-10-11 08:35:50|120.02|117.82|120.02|117.82|120.02|117.82|119.96|117.76|0
1633941360000|2021-10-11 08:36:00|120.09|117.89|119.96|117.76|120.09|117.89|119.96|117.76|0
1633941370000|2021-10-11 08:36:10|120.02|117.82|120.22|118.02|120.22|118.02|120.02|117.82|0
1633941380000|2021-10-11 08:36:20|120.15|117.95|120.19|117.99|120.19|117.99|120.15|117.95|0
1633941390000|2021-10-11 08:36:30|120.22|118.02|120.25|118.05|120.25|118.05|120.12|117.92|0
1633941400000|2021-10-11 08:36:40|120.35|118.15|120.39|118.19|120.39|118.19|120.29|118.09|0
1633941410000|2021-10-11 08:36:50|120.35|118.15|120.29|118.09|120.35|118.15|120.29|118.09|0
1633941420000|2021-10-11 08:37:00|120.32|118.12|120.29|118.09|120.35|118.15|120.29|118.09|0
1633941430000|2021-10-11 08:37:10|120.35|118.15|120.35|118.15|120.35|118.15|120.32|118.12|0
1633941460000|2021-10-11 08:37:40|120.32|118.12|120.35|118.15|120.35|118.15|120.32|118.12|0
1633941470000|2021-10-11 08:37:50|120.32|118.12|120.32|118.12|120.32|118.12|120.32|118.12|0
1633941480000|2021-10-11 08:38:00|120.35|118.15|120.35|118.15|120.39|118.19|120.35|118.15|0
1633941490000|2021-10-11 08:38:10|120.29|118.09|120.29|118.09|120.29|118.09|120.29|118.09|0
1633941500000|2021-10-11 08:38:20|120.25|118.05|120.32|118.12|120.32|118.12|120.25|118.05|0
1633941510000|2021-10-11 08:38:30|120.29|118.09|120.35|118.15|120.35|118.15|120.29|118.09|0
1633941520000|2021-10-11 08:38:40|120.42|118.22|120.55|118.35|120.55|118.35|120.42|118.22|0
1633941530000|2021-10-11 08:38:50|120.48|118.28|120.52|118.32|120.52|118.32|120.48|118.28|0
1633941540000|2021-10-11 08:39:00|120.55|118.35|120.55|118.35|120.55|118.35|120.48|118.28|0
1633941550000|2021-10-11 08:39:10|120.48|118.28|120.48|118.28|120.52|118.32|120.48|118.28|0
1633941560000|2021-10-11 08:39:20|120.55|118.35|120.55|118.35|120.55|118.35|120.48|118.28|0
1633941570000|2021-10-11 08:39:30|120.62|118.42|120.55|118.35|120.62|118.42|120.55|118.35|0
1633941580000|2021-10-11 08:39:40|120.58|118.38|120.58|118.38|120.58|118.38|120.58|118.38|0
1633941590000|2021-10-11 08:39:50|120.62|118.42|120.48|118.28|120.62|118.42|120.48|118.28|0
1633941600000|2021-10-11 08:40:00|120.42|118.22|120.48|118.28|120.48|118.28|120.42|118.22|0
1633941610000|2021-10-11 08:40:10|120.45|118.25|120.42|118.22|120.45|118.25|120.42|118.22|0
1633941620000|2021-10-11 08:40:20|120.35|118.15|120.39|118.19|120.42|118.22|120.35|118.15|0
1633941630000|2021-10-11 08:40:30|120.42|118.22|120.48|118.28|120.48|118.28|120.42|118.22|0
1633941640000|2021-10-11 08:40:40|120.55|118.35|120.48|118.28|120.55|118.35|120.48|118.28|0
1633941650000|2021-10-11 08:40:50|120.55|118.35|120.55|118.35|120.55|118.35|120.55|118.35|0
1633941660000|2021-10-11 08:41:00|120.62|118.42|120.61|118.41|120.62|118.42|120.61|118.41|0
1633941670000|2021-10-11 08:41:10|120.68|118.48|120.75|118.55|120.75|118.55|120.68|118.48|0
1633941680000|2021-10-11 08:41:20|120.81|118.61|120.81|118.61|120.81|118.61|120.75|118.55|0
1633941700000|2021-10-11 08:41:40|120.75|118.55|120.75|118.55|120.75|118.55|120.75|118.55|0
1633941710000|2021-10-11 08:41:50|120.68|118.48|120.61|118.41|120.68|118.48|120.61|118.41|0
1633941720000|2021-10-11 08:42:00|120.68|118.48|120.61|118.41|120.68|118.48|120.61|118.41|0
1633941730000|2021-10-11 08:42:10|120.55|118.35|120.55|118.35|120.55|118.35|120.55|118.35|0
1633941740000|2021-10-11 08:42:20|120.61|118.41|120.58|118.38|120.61|118.41|120.55|118.35|0
1633941750000|2021-10-11 08:42:30|120.61|118.41|120.61|118.41|120.75|118.55|120.61|118.41|0
1633941760000|2021-10-11 08:42:40|120.55|118.35|120.61|118.41|120.61|118.41|120.55|118.35|0
1633941770000|2021-10-11 08:42:50|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1633941780000|2021-10-11 08:43:00|120.75|118.55|120.81|118.61|120.81|118.61|120.75|118.55|0
1633941790000|2021-10-11 08:43:10|120.88|118.68|120.95|118.75|120.95|118.75|120.88|118.68|0
1633941810000|2021-10-11 08:43:30|121.08|118.88|121.14|118.94|121.18|118.98|121.08|118.88|0
1633941820000|2021-10-11 08:43:40|121.21|119.01|121.14|118.94|121.21|119.01|121.14|118.94|0
1633941830000|2021-10-11 08:43:50|121.11|118.91|121.21|119.01|121.21|119.01|121.11|118.91|0
1633941840000|2021-10-11 08:44:00|121.28|119.08|121.31|119.11|121.34|119.14|121.28|119.08|0
1633941850000|2021-10-11 08:44:10|121.34|119.14|121.24|119.04|121.34|119.14|121.24|119.04|0
1633941860000|2021-10-11 08:44:20|121.21|119.01|121.28|119.08|121.28|119.08|121.14|118.94|0
1633941870000|2021-10-11 08:44:30|121.34|119.14|121.41|119.21|121.41|119.21|121.34|119.14|0
1633941880000|2021-10-11 08:44:40|121.34|119.14|121.21|119.01|121.38|119.18|121.21|119.01|0
1633941890000|2021-10-11 08:44:50|121.28|119.08|121.14|118.94|121.28|119.08|121.14|118.94|0
1633941900000|2021-10-11 08:45:00|121.21|119.01|121.34|119.14|121.34|119.14|121.21|119.01|0
1633941910000|2021-10-11 08:45:10|121.21|119.01|121.21|119.01|121.21|119.01|121.21|119.01|0
1633941920000|2021-10-11 08:45:20|121.14|118.94|121.28|119.08|121.28|119.08|121.14|118.94|0
1633941940000|2021-10-11 08:45:40|121.21|119.01|121.21|119.01|121.21|119.01|121.14|118.94|0
1633941950000|2021-10-11 08:45:50|121.14|118.94|121.21|119.01|121.21|119.01|121.14|118.94|0
1633941960000|2021-10-11 08:46:00|121.14|118.94|121.28|119.08|121.28|119.08|121.14|118.94|0
1633941970000|2021-10-11 08:46:10|121.24|119.04|121.28|119.08|121.28|119.08|121.21|119.01|0
1633941980000|2021-10-11 08:46:20|121.31|119.11|121.41|119.21|121.41|119.21|121.31|119.11|0
1633942000000|2021-10-11 08:46:40|121.48|119.28|121.48|119.28|121.48|119.28|121.48|119.28|0
1633942010000|2021-10-11 08:46:50|121.44|119.24|121.44|119.24|121.44|119.24|121.44|119.24|0
1633942020000|2021-10-11 08:47:00|121.41|119.21|121.28|119.08|121.41|119.21|121.28|119.08|0
1633942030000|2021-10-11 08:47:10|121.34|119.14|121.34|119.14|121.41|119.21|121.34|119.14|0
1633942040000|2021-10-11 08:47:20|121.28|119.08|121.28|119.08|121.34|119.14|121.28|119.08|0
1633942050000|2021-10-11 08:47:30|121.34|119.14|121.21|119.01|121.34|119.14|121.14|118.94|0
1633942070000|2021-10-11 08:47:50|121.18|118.98|121.18|118.98|121.18|118.98|121.18|118.98|0
1633942080000|2021-10-11 08:48:00|121.21|119.01|121.08|118.88|121.21|119.01|121.08|118.88|0
1633942090000|2021-10-11 08:48:10|120.94|118.74|120.94|118.74|120.94|118.74|120.94|118.74|0
1633942100000|2021-10-11 08:48:20|121.08|118.88|121.11|118.91|121.11|118.91|121.08|118.88|0
1633942110000|2021-10-11 08:48:30|121.08|118.88|121.27|119.07|121.27|119.07|121.08|118.88|0
1633942120000|2021-10-11 08:48:40|121.21|119.01|121.21|119.01|121.21|119.01|121.21|119.01|0
1633942130000|2021-10-11 08:48:50|121.14|118.94|121.41|119.21|121.41|119.21|121.14|118.94|0
1633942140000|2021-10-11 08:49:00|121.47|119.27|121.47|119.27|121.47|119.27|121.41|119.21|0
1633942150000|2021-10-11 08:49:10|121.67|119.47|121.67|119.47|121.67|119.47|121.67|119.47|0
1633942180000|2021-10-11 08:49:40|121.54|119.34|121.54|119.34|121.54|119.34|121.47|119.27|0
1633942190000|2021-10-11 08:49:50|121.61|119.41|121.67|119.47|121.67|119.47|121.61|119.41|0
1633942200000|2021-10-11 08:50:00|121.54|119.34|121.67|119.47|121.67|119.47|121.54|119.34|0
1633942210000|2021-10-11 08:50:10|121.61|119.41|121.34|119.14|121.61|119.41|121.34|119.14|0
1633942220000|2021-10-11 08:50:20|121.54|119.34|121.47|119.27|121.54|119.34|121.47|119.27|0
1633942230000|2021-10-11 08:50:30|121.41|119.21|121.41|119.21|121.41|119.21|121.41|119.21|0
1633942250000|2021-10-11 08:50:50|121.54|119.34|121.54|119.34|121.54|119.34|121.54|119.34|0
1633942260000|2021-10-11 08:51:00|121.61|119.41|121.54|119.34|121.61|119.41|121.54|119.34|0
1633942270000|2021-10-11 08:51:10|121.47|119.27|121.41|119.21|121.51|119.31|121.41|119.21|0
1633942280000|2021-10-11 08:51:20|121.34|119.14|121.41|119.21|121.41|119.21|121.27|119.07|0
1633942290000|2021-10-11 08:51:30|121.47|119.27|121.47|119.27|121.47|119.27|121.47|119.27|0
1633942300000|2021-10-11 08:51:40|121.51|119.31|121.41|119.21|121.51|119.31|121.41|119.21|0
1633942310000|2021-10-11 08:51:50|121.47|119.27|121.54|119.34|121.54|119.34|121.47|119.27|0
1633942320000|2021-10-11 08:52:00|121.47|119.27|121.51|119.31|121.51|119.31|121.47|119.27|0
1633942330000|2021-10-11 08:52:10|121.47|119.27|121.47|119.27|121.47|119.27|121.47|119.27|0
1633942340000|2021-10-11 08:52:20|121.54|119.34|121.54|119.34|121.54|119.34|121.54|119.34|0
1633942350000|2021-10-11 08:52:30|121.47|119.27|121.47|119.27|121.47|119.27|121.47|119.27|0
1633942360000|2021-10-11 08:52:40|121.41|119.21|121.21|119.01|121.41|119.21|121.21|119.01|0
1633942370000|2021-10-11 08:52:50|121.27|119.07|121.27|119.07|121.27|119.07|121.27|119.07|0
1633942380000|2021-10-11 08:53:00|121.31|119.11|121.27|119.07|121.31|119.11|121.21|119.01|0
1633942390000|2021-10-11 08:53:10|121.24|119.04|121.21|119.01|121.24|119.04|121.21|119.01|0
1633942400000|2021-10-11 08:53:20|121.17|118.97|121.21|119.01|121.21|119.01|121.17|118.97|0
1633942410000|2021-10-11 08:53:30|121.14|118.94|121.14|118.94|121.14|118.94|121.14|118.94|0
1633942420000|2021-10-11 08:53:40|121.07|118.87|120.81|118.61|121.07|118.87|120.81|118.61|0
1633942430000|2021-10-11 08:53:50|120.84|118.64|120.81|118.61|120.84|118.64|120.81|118.61|0
1633942440000|2021-10-11 08:54:00|120.74|118.54|120.71|118.51|120.74|118.54|120.71|118.51|0
1633942450000|2021-10-11 08:54:10|120.74|118.54|120.78|118.58|120.81|118.61|120.74|118.54|0
1633942460000|2021-10-11 08:54:20|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1633942470000|2021-10-11 08:54:30|120.71|118.51|120.61|118.41|120.71|118.51|120.61|118.41|0
1633942480000|2021-10-11 08:54:40|120.58|118.38|120.78|118.58|120.78|118.58|120.54|118.34|0
1633942490000|2021-10-11 08:54:50|120.81|118.61|120.78|118.58|120.81|118.61|120.74|118.54|0
1633942500000|2021-10-11 08:55:00|120.74|118.54|120.74|118.54|120.74|118.54|120.74|118.54|0
1633942510000|2021-10-11 08:55:10|120.77|118.57|120.67|118.47|120.77|118.57|120.67|118.47|0
1633942520000|2021-10-11 08:55:20|120.71|118.51|120.61|118.41|120.71|118.51|120.61|118.41|0
1633942530000|2021-10-11 08:55:30|120.54|118.34|120.48|118.28|120.54|118.34|120.48|118.28|0
1633942540000|2021-10-11 08:55:40|120.41|118.21|120.38|118.18|120.41|118.21|120.38|118.18|0
1633942550000|2021-10-11 08:55:50|120.41|118.21|120.28|118.08|120.41|118.21|120.28|118.08|0
1633942560000|2021-10-11 08:56:00|120.34|118.14|120.34|118.14|120.34|118.14|120.28|118.08|0
1633942570000|2021-10-11 08:56:10|120.28|118.08|120.28|118.08|120.28|118.08|120.28|118.08|0
1633942580000|2021-10-11 08:56:20|120.34|118.14|120.34|118.14|120.34|118.14|120.31|118.11|0
1633942590000|2021-10-11 08:56:30|120.28|118.08|120.21|118.01|120.31|118.11|120.21|118.01|0
1633942600000|2021-10-11 08:56:40|120.08|117.88|120.14|117.94|120.14|117.94|120.08|117.88|0
1633942610000|2021-10-11 08:56:50|120.18|117.98|120.14|117.94|120.21|118.01|120.14|117.94|0
1633942620000|2021-10-11 08:57:00|120.18|117.98|120.44|118.24|120.44|118.24|120.18|117.98|0
1633942630000|2021-10-11 08:57:10|120.41|118.21|120.41|118.21|120.44|118.24|120.41|118.21|0
1633942640000|2021-10-11 08:57:20|120.44|118.24|120.47|118.27|120.47|118.27|120.44|118.24|0
1633942650000|2021-10-11 08:57:30|120.41|118.21|120.44|118.24|120.44|118.24|120.41|118.21|0
1633942660000|2021-10-11 08:57:40|120.67|118.47|120.61|118.41|120.67|118.47|120.61|118.41|0
1633942670000|2021-10-11 08:57:50|120.57|118.37|120.54|118.34|120.61|118.41|120.54|118.34|0
1633942680000|2021-10-11 08:58:00|120.41|118.21|120.41|118.21|120.44|118.24|120.41|118.21|0
1633942690000|2021-10-11 08:58:10|120.34|118.14|120.47|118.27|120.47|118.27|120.34|118.14|0
1633942700000|2021-10-11 08:58:20|120.54|118.34|120.47|118.27|120.54|118.34|120.47|118.27|0
1633942710000|2021-10-11 08:58:30|120.44|118.24|120.41|118.21|120.44|118.24|120.34|118.14|0
1633942720000|2021-10-11 08:58:40|120.44|118.24|120.41|118.21|120.44|118.24|120.41|118.21|0
1633942730000|2021-10-11 08:58:50|120.38|118.18|120.34|118.14|120.38|118.18|120.34|118.14|0
1633942740000|2021-10-11 08:59:00|120.18|117.98|120.14|117.94|120.21|118.01|120.14|117.94|0
1633942750000|2021-10-11 08:59:10|120.21|118.01|120.14|117.94|120.21|118.01|120.14|117.94|0
1633942760000|2021-10-11 08:59:20|120.21|118.01|120.14|117.94|120.21|118.01|120.14|117.94|0
1633942770000|2021-10-11 08:59:30|120.21|118.01|120.21|118.01|120.21|118.01|120.21|118.01|0
1633942780000|2021-10-11 08:59:40|120.14|117.94|120.21|118.01|120.21|118.01|120.14|117.94|0
1633942790000|2021-10-11 08:59:50|120.14|117.94|120.08|117.88|120.21|118.01|120.08|117.88|0
1633942800000|2021-10-11 09:00:00|120.14|117.94|120.21|118.01|120.28|118.08|120.14|117.94|0
1633942810000|2021-10-11 09:00:10|120.18|117.98|120.18|117.98|120.18|117.98|120.18|117.98|0
1633942820000|2021-10-11 09:00:20|120.14|117.94|120.14|117.94|120.18|117.98|120.14|117.94|0
1633942830000|2021-10-11 09:00:30|120.18|117.98|120.27|118.07|120.27|118.07|120.14|117.94|0
1633942840000|2021-10-11 09:00:40|120.21|118.01|120.27|118.07|120.27|118.07|120.21|118.01|0
1633942850000|2021-10-11 09:00:50|120.21|118.01|120.21|118.01|120.27|118.07|120.21|118.01|0
1633942860000|2021-10-11 09:01:00|120.27|118.07|120.34|118.14|120.34|118.14|120.21|118.01|0
1633942870000|2021-10-11 09:01:10|120.41|118.21|120.34|118.14|120.41|118.21|120.34|118.14|0
1633942880000|2021-10-11 09:01:20|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1633942890000|2021-10-11 09:01:30|120.21|118.01|120.14|117.94|120.21|118.01|120.14|117.94|0
1633942900000|2021-10-11 09:01:40|120.08|117.88|120.08|117.88|120.08|117.88|120.08|117.88|0
1633942910000|2021-10-11 09:01:50|120.01|117.81|120.08|117.88|120.08|117.88|120.01|117.81|0
1633942920000|2021-10-11 09:02:00|120.04|117.84|120.01|117.81|120.04|117.84|120.01|117.81|0
1633942930000|2021-10-11 09:02:10|119.94|117.74|120.04|117.84|120.08|117.88|119.94|117.74|0
1633942940000|2021-10-11 09:02:20|120.01|117.81|119.94|117.74|120.08|117.88|119.94|117.74|0
1633942950000|2021-10-11 09:02:30|120.01|117.81|120.01|117.81|120.01|117.81|120.01|117.81|0
1633942960000|2021-10-11 09:02:40|119.94|117.74|120.08|117.88|120.08|117.88|119.94|117.74|0
1633942980000|2021-10-11 09:03:00|120.11|117.91|120.08|117.88|120.11|117.91|120.08|117.88|0
1633942990000|2021-10-11 09:03:10|120.14|117.94|120.14|117.94|120.14|117.94|120.14|117.94|0
1633943010000|2021-10-11 09:03:30|120.08|117.88|120.08|117.88|120.08|117.88|120.08|117.88|0
1633943020000|2021-10-11 09:03:40|120.14|117.94|120.14|117.94|120.21|118.01|120.14|117.94|0
1633943030000|2021-10-11 09:03:50|120.11|117.91|120.21|118.01|120.21|118.01|120.11|117.91|0
1633943040000|2021-10-11 09:04:00|120.18|117.98|120.14|117.94|120.18|117.98|120.08|117.88|0
1633943050000|2021-10-11 09:04:10|120.08|117.88|120.14|117.94|120.14|117.94|120.08|117.88|0
1633943060000|2021-10-11 09:04:20|120.11|117.91|120.14|117.94|120.14|117.94|120.11|117.91|0
1633943070000|2021-10-11 09:04:30|120.07|117.87|120.07|117.87|120.07|117.87|120.04|117.84|0
1633943080000|2021-10-11 09:04:40|120.04|117.84|120.04|117.84|120.07|117.87|120.01|117.81|0
1633943090000|2021-10-11 09:04:50|120.01|117.81|120.01|117.81|120.07|117.87|120.01|117.81|0
1633943100000|2021-10-11 09:05:00|119.94|117.74|119.94|117.74|119.94|117.74|119.94|117.74|0
1633943110000|2021-10-11 09:05:10|119.88|117.68|119.85|117.65|119.88|117.68|119.81|117.61|0
1633943120000|2021-10-11 09:05:20|119.88|117.68|119.75|117.55|119.88|117.68|119.75|117.55|0
1633943130000|2021-10-11 09:05:30|119.78|117.58|119.81|117.61|119.81|117.61|119.78|117.58|0
1633943140000|2021-10-11 09:05:40|119.74|117.54|119.68|117.48|119.74|117.54|119.68|117.48|0
1633943150000|2021-10-11 09:05:50|119.61|117.41|119.61|117.41|119.61|117.41|119.61|117.41|0
1633943160000|2021-10-11 09:06:00|119.68|117.48|119.55|117.35|119.68|117.48|119.48|117.28|0
1633943170000|2021-10-11 09:06:10|119.48|117.28|119.55|117.35|119.55|117.35|119.48|117.28|0
1633943180000|2021-10-11 09:06:20|119.48|117.28|119.55|117.35|119.61|117.41|119.48|117.28|0
1633943190000|2021-10-11 09:06:30|119.61|117.41|119.55|117.35|119.61|117.41|119.55|117.35|0
1633943200000|2021-10-11 09:06:40|119.61|117.41|119.61|117.41|119.61|117.41|119.58|117.38|0
1633943210000|2021-10-11 09:06:50|119.55|117.35|119.52|117.32|119.55|117.35|119.48|117.28|0
1633943220000|2021-10-11 09:07:00|119.48|117.28|119.52|117.32|119.52|117.32|119.48|117.28|0
1633943230000|2021-10-11 09:07:10|119.48|117.28|119.55|117.35|119.55|117.35|119.48|117.28|0
1633943240000|2021-10-11 09:07:20|119.68|117.48|119.78|117.58|119.78|117.58|119.68|117.48|0
1633943250000|2021-10-11 09:07:30|119.81|117.61|119.81|117.61|119.81|117.61|119.74|117.54|0
1633943260000|2021-10-11 09:07:40|119.74|117.54|119.68|117.48|119.74|117.54|119.68|117.48|0
1633943270000|2021-10-11 09:07:50|119.71|117.51|119.68|117.48|119.74|117.54|119.68|117.48|0
1633943280000|2021-10-11 09:08:00|119.71|117.51|119.74|117.54|119.74|117.54|119.68|117.48|0
1633943290000|2021-10-11 09:08:10|119.71|117.51|119.68|117.48|119.74|117.54|119.68|117.48|0
1633943300000|2021-10-11 09:08:20|119.61|117.41|119.68|117.48|119.68|117.48|119.61|117.41|0
1633943310000|2021-10-11 09:08:30|119.61|117.41|119.48|117.28|119.61|117.41|119.48|117.28|0
1633943320000|2021-10-11 09:08:40|119.35|117.15|119.35|117.15|119.38|117.18|119.35|117.15|0
1633943330000|2021-10-11 09:08:50|119.28|117.08|119.22|117.02|119.28|117.08|119.22|117.02|0
1633943340000|2021-10-11 09:09:00|119.28|117.08|119.51|117.31|119.51|117.31|119.28|117.08|0
1633943350000|2021-10-11 09:09:10|119.48|117.28|119.48|117.28|119.55|117.35|119.48|117.28|0
1633943370000|2021-10-11 09:09:30|119.45|117.25|119.55|117.35|119.55|117.35|119.45|117.25|0
1633943380000|2021-10-11 09:09:40|119.61|117.41|119.61|117.41|119.61|117.41|119.61|117.41|0
1633943390000|2021-10-11 09:09:50|119.68|117.48|119.61|117.41|119.68|117.48|119.61|117.41|0
1633943400000|2021-10-11 09:10:00|119.55|117.35|119.48|117.28|119.55|117.35|119.41|117.21|0
1633943410000|2021-10-11 09:10:10|119.51|117.31|119.55|117.35|119.55|117.35|119.48|117.28|0
1633943420000|2021-10-11 09:10:20|119.61|117.41|119.74|117.54|119.74|117.54|119.61|117.41|0
1633943430000|2021-10-11 09:10:30|119.68|117.48|119.68|117.48|119.68|117.48|119.68|117.48|0
1633943440000|2021-10-11 09:10:40|119.61|117.41|119.61|117.41|119.61|117.41|119.61|117.41|0
1633943450000|2021-10-11 09:10:50|119.74|117.54|119.68|117.48|119.74|117.54|119.68|117.48|0
1633943460000|2021-10-11 09:11:00|119.61|117.41|119.68|117.48|119.68|117.48|119.61|117.41|0
1633943470000|2021-10-11 09:11:10|119.61|117.41|119.61|117.41|119.61|117.41|119.61|117.41|0
1633943480000|2021-10-11 09:11:20|119.68|117.48|119.68|117.48|119.68|117.48|119.68|117.48|0
1633943490000|2021-10-11 09:11:30|119.61|117.41|119.61|117.41|119.61|117.41|119.54|117.34|0
1633943500000|2021-10-11 09:11:40|119.74|117.54|119.74|117.54|119.81|117.61|119.74|117.54|0
1633943520000|2021-10-11 09:12:00|119.61|117.41|119.74|117.54|119.74|117.54|119.61|117.41|0
1633943530000|2021-10-11 09:12:10|119.68|117.48|119.74|117.54|119.74|117.54|119.68|117.48|0
1633943540000|2021-10-11 09:12:20|119.87|117.67|119.87|117.67|119.87|117.67|119.81|117.61|0
1633943550000|2021-10-11 09:12:30|119.81|117.61|119.84|117.64|119.84|117.64|119.81|117.61|0
1633943560000|2021-10-11 09:12:40|119.81|117.61|119.81|117.61|119.81|117.61|119.81|117.61|0
1633943570000|2021-10-11 09:12:50|119.74|117.54|119.84|117.64|119.84|117.64|119.74|117.54|0
1633943580000|2021-10-11 09:13:00|119.87|117.67|119.87|117.67|119.87|117.67|119.87|117.67|0
1633943590000|2021-10-11 09:13:10|119.81|117.61|119.94|117.74|119.94|117.74|119.81|117.61|0
1633943600000|2021-10-11 09:13:20|120|117.8|119.94|117.74|120|117.8|119.94|117.74|0
1633943610000|2021-10-11 09:13:30|119.91|117.71|119.87|117.67|119.94|117.74|119.87|117.67|0
1633943620000|2021-10-11 09:13:40|119.81|117.61|119.81|117.61|119.81|117.61|119.81|117.61|0
1633943630000|2021-10-11 09:13:50|119.94|117.74|119.87|117.67|119.94|117.74|119.87|117.67|0
1633943640000|2021-10-11 09:14:00|120|117.8|120.07|117.87|120.14|117.94|120|117.8|0
1633943650000|2021-10-11 09:14:10|120.14|117.94|120.24|118.04|120.24|118.04|120.14|117.94|0
1633943660000|2021-10-11 09:14:20|120.27|118.07|120.27|118.07|120.27|118.07|120.2|118|0
1633943670000|2021-10-11 09:14:30|120.2|118|120.27|118.07|120.27|118.07|120.2|118|0
1633943680000|2021-10-11 09:14:40|120.2|118|120.2|118|120.24|118.04|120.2|118|0
1633943690000|2021-10-11 09:14:50|120.27|118.07|120.27|118.07|120.27|118.07|120.2|118|0
1633943700000|2021-10-11 09:15:00|120.24|118.04|120.24|118.04|120.24|118.04|120.2|118|0
1633943710000|2021-10-11 09:15:10|120.2|118|120.2|118|120.2|118|120.07|117.87|0
1633943720000|2021-10-11 09:15:20|120.14|117.94|120.33|118.13|120.33|118.13|120.14|117.94|0
1633943730000|2021-10-11 09:15:30|120.27|118.07|120.33|118.13|120.33|118.13|120.27|118.07|0
1633943740000|2021-10-11 09:15:40|120.27|118.07|120.33|118.13|120.33|118.13|120.24|118.04|0
1633943750000|2021-10-11 09:15:50|120.27|118.07|120.4|118.2|120.4|118.2|120.27|118.07|0
1633943760000|2021-10-11 09:16:00|120.47|118.27|120.47|118.27|120.53|118.33|120.47|118.27|0
1633943770000|2021-10-11 09:16:10|120.4|118.2|120.47|118.27|120.47|118.27|120.4|118.2|0
1633943780000|2021-10-11 09:16:20|120.43|118.23|120.43|118.23|120.43|118.23|120.4|118.2|0
1633943790000|2021-10-11 09:16:30|120.47|118.27|120.47|118.27|120.47|118.27|120.47|118.27|0
1633943800000|2021-10-11 09:16:40|120.53|118.33|120.53|118.33|120.53|118.33|120.53|118.33|0
1633943810000|2021-10-11 09:16:50|120.6|118.4|120.6|118.4|120.6|118.4|120.53|118.33|0
1633943820000|2021-10-11 09:17:00|120.57|118.37|120.53|118.33|120.57|118.37|120.53|118.33|0
1633943830000|2021-10-11 09:17:10|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1633943840000|2021-10-11 09:17:20|120.46|118.26|120.46|118.26|120.46|118.26|120.46|118.26|0
1633943850000|2021-10-11 09:17:30|120.53|118.33|120.46|118.26|120.53|118.33|120.46|118.26|0
1633943860000|2021-10-11 09:17:40|120.5|118.3|120.46|118.26|120.5|118.3|120.46|118.26|0
1633943870000|2021-10-11 09:17:50|120.43|118.23|120.43|118.23|120.43|118.23|120.43|118.23|0
1633943880000|2021-10-11 09:18:00|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1633943890000|2021-10-11 09:18:10|120.43|118.23|120.46|118.26|120.53|118.33|120.43|118.23|0
1633943900000|2021-10-11 09:18:20|120.5|118.3|120.46|118.26|120.5|118.3|120.46|118.26|0
1633943930000|2021-10-11 09:18:50|120.4|118.2|120.46|118.26|120.46|118.26|120.4|118.2|0
1633943940000|2021-10-11 09:19:00|120.53|118.33|120.46|118.26|120.53|118.33|120.46|118.26|0
1633943960000|2021-10-11 09:19:20|120.37|118.17|120.37|118.17|120.37|118.17|120.37|118.17|0
1633943970000|2021-10-11 09:19:30|120.33|118.13|120.33|118.13|120.33|118.13|120.33|118.13|0
1633943980000|2021-10-11 09:19:40|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1633943990000|2021-10-11 09:19:50|120.23|118.03|120.27|118.07|120.27|118.07|120.23|118.03|0
1633944000000|2021-10-11 09:20:00|120.2|118|120.33|118.13|120.4|118.2|120.2|118|0
1633944010000|2021-10-11 09:20:10|120.27|118.07|120.33|118.13|120.33|118.13|120.27|118.07|0
1633944020000|2021-10-11 09:20:20|120.4|118.2|120.27|118.07|120.4|118.2|120.27|118.07|0
1633944030000|2021-10-11 09:20:30|120.33|118.13|120.2|118|120.33|118.13|120.2|118|0
1633944040000|2021-10-11 09:20:40|120.26|118.06|120.07|117.87|120.26|118.06|120.07|117.87|0
1633944050000|2021-10-11 09:20:50|120|117.8|119.9|117.7|120|117.8|119.9|117.7|0
1633944060000|2021-10-11 09:21:00|119.87|117.67|119.8|117.6|119.87|117.67|119.8|117.6|0
1633944070000|2021-10-11 09:21:10|119.87|117.67|119.93|117.73|119.93|117.73|119.87|117.67|0
1633944080000|2021-10-11 09:21:20|120|117.8|120|117.8|120.07|117.87|120|117.8|0
1633944090000|2021-10-11 09:21:30|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1633944100000|2021-10-11 09:21:40|119.97|117.77|120|117.8|120|117.8|119.97|117.77|0
1633944110000|2021-10-11 09:21:50|119.93|117.73|120|117.8|120|117.8|119.93|117.73|0
1633944120000|2021-10-11 09:22:00|119.93|117.73|119.93|117.73|119.93|117.73|119.87|117.67|0
1633944140000|2021-10-11 09:22:20|119.87|117.67|120|117.8|120|117.8|119.87|117.67|0
1633944150000|2021-10-11 09:22:30|119.93|117.73|120|117.8|120|117.8|119.93|117.73|0
1633944160000|2021-10-11 09:22:40|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1633944170000|2021-10-11 09:22:50|119.87|117.67|119.9|117.7|119.93|117.73|119.87|117.67|0
1633944180000|2021-10-11 09:23:00|119.87|117.67|119.87|117.67|119.87|117.67|119.87|117.67|0
1633944200000|2021-10-11 09:23:20|119.8|117.6|119.87|117.67|119.87|117.67|119.8|117.6|0
1633944210000|2021-10-11 09:23:30|119.84|117.64|119.8|117.6|119.84|117.64|119.8|117.6|0
1633944240000|2021-10-11 09:24:00|119.77|117.57|119.74|117.54|119.77|117.57|119.74|117.54|0
1633944250000|2021-10-11 09:24:10|119.7|117.5|119.67|117.47|119.7|117.5|119.67|117.47|0
1633944260000|2021-10-11 09:24:20|119.74|117.54|119.8|117.6|119.8|117.6|119.74|117.54|0
1633944270000|2021-10-11 09:24:30|119.87|117.67|119.93|117.73|119.93|117.73|119.87|117.67|0
1633944280000|2021-10-11 09:24:40|120|117.8|119.93|117.73|120|117.8|119.93|117.73|0
1633944290000|2021-10-11 09:24:50|120|117.8|119.97|117.77|120|117.8|119.93|117.73|0
1633944300000|2021-10-11 09:25:00|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1633944310000|2021-10-11 09:25:10|119.8|117.6|119.8|117.6|119.8|117.6|119.8|117.6|0
1633944330000|2021-10-11 09:25:30|119.74|117.54|119.77|117.57|119.8|117.6|119.74|117.54|0
1633944340000|2021-10-11 09:25:40|119.74|117.54|119.9|117.7|119.9|117.7|119.74|117.54|0
1633944350000|2021-10-11 09:25:50|119.93|117.73|120|117.8|120|117.8|119.93|117.73|0
1633944360000|2021-10-11 09:26:00|119.93|117.73|119.93|117.73|120|117.8|119.93|117.73|0
1633944370000|2021-10-11 09:26:10|119.87|117.67|119.87|117.67|119.87|117.67|119.87|117.67|0
1633944380000|2021-10-11 09:26:20|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1633944390000|2021-10-11 09:26:30|119.9|117.7|119.93|117.73|119.93|117.73|119.9|117.7|0
1633944400000|2021-10-11 09:26:40|119.87|117.67|119.93|117.73|119.93|117.73|119.87|117.67|0
1633944410000|2021-10-11 09:26:50|119.87|117.67|119.8|117.6|119.87|117.67|119.8|117.6|0
1633944420000|2021-10-11 09:27:00|119.83|117.63|119.87|117.67|119.87|117.67|119.83|117.63|0
1633944430000|2021-10-11 09:27:10|119.8|117.6|119.8|117.6|119.8|117.6|119.8|117.6|0
1633944440000|2021-10-11 09:27:20|119.87|117.67|119.8|117.6|119.87|117.67|119.8|117.6|0
1633944450000|2021-10-11 09:27:30|119.83|117.63|119.83|117.63|119.83|117.63|119.83|117.63|0
1633944460000|2021-10-11 09:27:40|119.8|117.6|119.77|117.57|119.8|117.6|119.73|117.53|0
1633944470000|2021-10-11 09:27:50|119.73|117.53|119.67|117.47|119.73|117.53|119.67|117.47|0
1633944480000|2021-10-11 09:28:00|119.73|117.53|119.73|117.53|119.73|117.53|119.73|117.53|0
1633944490000|2021-10-11 09:28:10|119.7|117.5|119.8|117.6|119.8|117.6|119.7|117.5|0
1633944500000|2021-10-11 09:28:20|119.87|117.67|119.87|117.67|119.87|117.67|119.83|117.63|0
1633944510000|2021-10-11 09:28:30|120|117.8|119.93|117.73|120|117.8|119.93|117.73|0
1633944520000|2021-10-11 09:28:40|119.87|117.67|119.87|117.67|119.87|117.67|119.87|117.67|0
1633944530000|2021-10-11 09:28:50|119.9|117.7|119.87|117.67|119.9|117.7|119.87|117.67|0
1633944540000|2021-10-11 09:29:00|119.9|117.7|119.9|117.7|119.9|117.7|119.9|117.7|0
1633944550000|2021-10-11 09:29:10|119.87|117.67|120|117.8|120|117.8|119.87|117.67|0
1633944560000|2021-10-11 09:29:20|120.06|117.86|120.06|117.86|120.06|117.86|120.06|117.86|0
1633944570000|2021-10-11 09:29:30|120.13|117.93|120.06|117.86|120.13|117.93|120.06|117.86|0
1633944580000|2021-10-11 09:29:40|120.13|117.93|120.13|117.93|120.13|117.93|120.13|117.93|0
1633944590000|2021-10-11 09:29:50|120.16|117.96|120.13|117.93|120.16|117.96|120.13|117.93|0
1633944600000|2021-10-11 09:30:00|120.16|117.96|120.13|117.93|120.16|117.96|120.06|117.86|0
1633944610000|2021-10-11 09:30:10|120.06|117.86|120.33|118.13|120.33|118.13|120.06|117.86|0
1633944620000|2021-10-11 09:30:20|120.39|118.19|120.39|118.19|120.46|118.26|120.39|118.19|0
1633944630000|2021-10-11 09:30:30|120.43|118.23|120.46|118.26|120.46|118.26|120.43|118.23|0
1633944640000|2021-10-11 09:30:40|120.39|118.19|120.39|118.19|120.39|118.19|120.39|118.19|0
1633944650000|2021-10-11 09:30:50|120.46|118.26|120.43|118.23|120.46|118.26|120.43|118.23|0
1633944660000|2021-10-11 09:31:00|120.46|118.26|120.52|118.32|120.59|118.39|120.46|118.26|0
1633944670000|2021-10-11 09:31:10|120.59|118.39|120.59|118.39|120.59|118.39|120.59|118.39|0
1633944680000|2021-10-11 09:31:20|120.66|118.46|120.69|118.49|120.69|118.49|120.59|118.39|0
1633944690000|2021-10-11 09:31:30|120.66|118.46|120.66|118.46|120.69|118.49|120.59|118.39|0
1633944700000|2021-10-11 09:31:40|120.62|118.42|120.62|118.42|120.62|118.42|120.62|118.42|0
1633944710000|2021-10-11 09:31:50|120.59|118.39|120.59|118.39|120.59|118.39|120.59|118.39|0
1633944720000|2021-10-11 09:32:00|120.52|118.32|120.52|118.32|120.52|118.32|120.52|118.32|0
1633944740000|2021-10-11 09:32:20|120.59|118.39|120.59|118.39|120.59|118.39|120.59|118.39|0
1633944750000|2021-10-11 09:32:30|120.52|118.32|120.52|118.32|120.56|118.36|120.52|118.32|0
1633944770000|2021-10-11 09:32:50|120.46|118.26|120.46|118.26|120.46|118.26|120.46|118.26|0
1633944780000|2021-10-11 09:33:00|120.49|118.29|120.52|118.32|120.52|118.32|120.49|118.29|0
1633944800000|2021-10-11 09:33:20|120.39|118.19|120.32|118.12|120.39|118.19|120.32|118.12|0
1633944810000|2021-10-11 09:33:30|120.29|118.09|120.26|118.06|120.29|118.09|120.26|118.06|0
1633944820000|2021-10-11 09:33:40|120.32|118.12|120.46|118.26|120.46|118.26|120.32|118.12|0
1633944830000|2021-10-11 09:33:50|120.42|118.22|120.46|118.26|120.46|118.26|120.42|118.22|0
1633944840000|2021-10-11 09:34:00|120.32|118.12|120.39|118.19|120.39|118.19|120.32|118.12|0
1633944850000|2021-10-11 09:34:10|120.32|118.12|120.32|118.12|120.32|118.12|120.32|118.12|0
1633944870000|2021-10-11 09:34:30|120.26|118.06|120.26|118.06|120.26|118.06|120.26|118.06|0
1633944880000|2021-10-11 09:34:40|120.19|117.99|120.13|117.93|120.19|117.99|120.13|117.93|0
1633944890000|2021-10-11 09:34:50|120.06|117.86|120.13|117.93|120.13|117.93|120.06|117.86|0
1633944900000|2021-10-11 09:35:00|120.06|117.86|120.13|117.93|120.13|117.93|120.06|117.86|0
1633944910000|2021-10-11 09:35:10|120.19|117.99|120.19|117.99|120.19|117.99|120.19|117.99|0
1633944930000|2021-10-11 09:35:30|120.06|117.86|120.09|117.89|120.13|117.93|120.06|117.86|0
1633944940000|2021-10-11 09:35:40|120.06|117.86|119.99|117.79|120.09|117.89|119.99|117.79|0
1633944950000|2021-10-11 09:35:50|120.06|117.86|119.99|117.79|120.06|117.86|119.99|117.79|0
1633944960000|2021-10-11 09:36:00|119.93|117.73|119.99|117.79|120.06|117.86|119.93|117.73|0
1633944970000|2021-10-11 09:36:10|120.03|117.83|120.13|117.93|120.13|117.93|120.03|117.83|0
1633944980000|2021-10-11 09:36:20|120.06|117.86|120.06|117.86|120.09|117.89|120.06|117.86|0
1633944990000|2021-10-11 09:36:30|119.99|117.79|120.03|117.83|120.03|117.83|119.99|117.79|0
1633945000000|2021-10-11 09:36:40|119.99|117.79|119.99|117.79|119.99|117.79|119.93|117.73|0
1633945010000|2021-10-11 09:36:50|119.93|117.73|119.8|117.6|119.93|117.73|119.8|117.6|0
1633945030000|2021-10-11 09:37:10|119.73|117.53|119.66|117.46|119.73|117.53|119.66|117.46|0
1633945040000|2021-10-11 09:37:20|119.7|117.5|119.73|117.53|119.73|117.53|119.7|117.5|0
1633945070000|2021-10-11 09:37:50|119.86|117.66|119.93|117.73|119.93|117.73|119.86|117.66|0
1633945080000|2021-10-11 09:38:00|119.96|117.76|119.96|117.76|119.96|117.76|119.96|117.76|0
1633945090000|2021-10-11 09:38:10|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1633945100000|2021-10-11 09:38:20|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1633945110000|2021-10-11 09:38:30|119.79|117.59|119.79|117.59|119.79|117.59|119.79|117.59|0
1633945120000|2021-10-11 09:38:40|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1633945130000|2021-10-11 09:38:50|119.99|117.79|119.99|117.79|119.99|117.79|119.99|117.79|0
1633945140000|2021-10-11 09:39:00|120.06|117.86|119.99|117.79|120.06|117.86|119.99|117.79|0
1633945150000|2021-10-11 09:39:10|119.96|117.76|119.99|117.79|119.99|117.79|119.96|117.76|0
1633945170000|2021-10-11 09:39:30|120.03|117.83|120.06|117.86|120.06|117.86|120.03|117.83|0
1633945180000|2021-10-11 09:39:40|119.99|117.79|119.99|117.79|119.99|117.79|119.99|117.79|0
1633945190000|2021-10-11 09:39:50|120.03|117.83|119.96|117.76|120.06|117.86|119.96|117.76|0
1633945200000|2021-10-11 09:40:00|119.99|117.79|119.99|117.79|119.99|117.79|119.93|117.73|0
1633945220000|2021-10-11 09:40:20|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1633945230000|2021-10-11 09:40:30|119.99|117.79|119.99|117.79|119.99|117.79|119.99|117.79|0
1633945240000|2021-10-11 09:40:40|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1633945260000|2021-10-11 09:41:00|119.96|117.76|119.99|117.79|119.99|117.79|119.96|117.76|0
1633945280000|2021-10-11 09:41:20|119.96|117.76|119.96|117.76|119.96|117.76|119.96|117.76|0
1633945290000|2021-10-11 09:41:30|119.99|117.79|120.03|117.83|120.03|117.83|119.99|117.79|0
1633945300000|2021-10-11 09:41:40|119.99|117.79|119.92|117.72|119.99|117.79|119.92|117.72|0
1633945310000|2021-10-11 09:41:50|119.96|117.76|119.92|117.72|119.96|117.76|119.92|117.72|0
1633945320000|2021-10-11 09:42:00|119.99|117.79|119.86|117.66|119.99|117.79|119.86|117.66|0
1633945330000|2021-10-11 09:42:10|119.92|117.72|119.86|117.66|119.92|117.72|119.86|117.66|0
1633945340000|2021-10-11 09:42:20|119.89|117.69|119.89|117.69|119.89|117.69|119.86|117.66|0
1633945350000|2021-10-11 09:42:30|119.92|117.72|119.86|117.66|119.92|117.72|119.86|117.66|0
1633945360000|2021-10-11 09:42:40|119.92|117.72|119.86|117.66|119.92|117.72|119.86|117.66|0
1633945390000|2021-10-11 09:43:10|119.79|117.59|119.79|117.59|119.86|117.66|119.79|117.59|0
1633945400000|2021-10-11 09:43:20|119.83|117.63|119.73|117.53|119.83|117.63|119.73|117.53|0
1633945410000|2021-10-11 09:43:30|119.79|117.59|119.79|117.59|119.79|117.59|119.79|117.59|0
1633945420000|2021-10-11 09:43:40|119.73|117.53|119.79|117.59|119.79|117.59|119.73|117.53|0
1633945430000|2021-10-11 09:43:50|119.73|117.53|119.73|117.53|119.73|117.53|119.73|117.53|0
1633945440000|2021-10-11 09:44:00|119.76|117.56|119.79|117.59|119.79|117.59|119.76|117.56|0
1633945450000|2021-10-11 09:44:10|119.73|117.53|119.79|117.59|119.79|117.59|119.73|117.53|0
1633945460000|2021-10-11 09:44:20|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1633945470000|2021-10-11 09:44:30|119.79|117.59|119.79|117.59|119.79|117.59|119.79|117.59|0
1633945490000|2021-10-11 09:44:50|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1633945500000|2021-10-11 09:45:00|119.92|117.72|119.79|117.59|119.92|117.72|119.79|117.59|0
1633945510000|2021-10-11 09:45:10|119.66|117.46|119.73|117.53|119.73|117.53|119.66|117.46|0
1633945520000|2021-10-11 09:45:20|119.79|117.59|119.76|117.56|119.79|117.59|119.76|117.56|0
1633945530000|2021-10-11 09:45:30|119.79|117.59|119.79|117.59|119.86|117.66|119.79|117.59|0
1633945540000|2021-10-11 09:45:40|119.89|117.69|119.79|117.59|119.89|117.69|119.79|117.59|0
1633945550000|2021-10-11 09:45:50|119.86|117.66|119.86|117.66|119.86|117.66|119.79|117.59|0
1633945560000|2021-10-11 09:46:00|119.92|117.72|119.83|117.63|119.92|117.72|119.83|117.63|0
1633945570000|2021-10-11 09:46:10|119.86|117.66|119.83|117.63|119.86|117.66|119.79|117.59|0
1633945580000|2021-10-11 09:46:20|119.79|117.59|119.86|117.66|119.86|117.66|119.79|117.59|0
1633945590000|2021-10-11 09:46:30|119.79|117.59|119.79|117.59|119.79|117.59|119.79|117.59|0
1633945600000|2021-10-11 09:46:40|119.72|117.52|119.79|117.59|119.79|117.59|119.72|117.52|0
1633945610000|2021-10-11 09:46:50|119.76|117.56|119.72|117.52|119.76|117.56|119.72|117.52|0
1633945620000|2021-10-11 09:47:00|119.66|117.46|119.79|117.59|119.79|117.59|119.66|117.46|0
1633945640000|2021-10-11 09:47:20|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1633945670000|2021-10-11 09:47:50|119.92|117.72|119.99|117.79|119.99|117.79|119.92|117.72|0
1633945680000|2021-10-11 09:48:00|119.92|117.72|119.99|117.79|119.99|117.79|119.92|117.72|0
1633945690000|2021-10-11 09:48:10|119.96|117.76|119.92|117.72|119.96|117.76|119.92|117.72|0
1633945710000|2021-10-11 09:48:30|119.89|117.69|119.89|117.69|119.92|117.72|119.89|117.69|0
1633945720000|2021-10-11 09:48:40|119.86|117.66|119.89|117.69|119.89|117.69|119.86|117.66|0
1633945730000|2021-10-11 09:48:50|119.92|117.72|119.86|117.66|119.92|117.72|119.86|117.66|0
1633945740000|2021-10-11 09:49:00|119.89|117.69|119.89|117.69|119.92|117.72|119.89|117.69|0
1633945750000|2021-10-11 09:49:10|119.92|117.72|119.99|117.79|119.99|117.79|119.92|117.72|0
1633945780000|2021-10-11 09:49:40|119.92|117.72|119.92|117.72|119.92|117.72|119.92|117.72|0
1633945800000|2021-10-11 09:50:00|119.99|117.79|119.92|117.72|119.99|117.79|119.92|117.72|0
1633945830000|2021-10-11 09:50:30|119.85|117.65|119.79|117.59|119.85|117.65|119.79|117.59|0
1633945840000|2021-10-11 09:50:40|119.92|117.72|119.92|117.72|119.92|117.72|119.92|117.72|0
1633945850000|2021-10-11 09:50:50|119.85|117.65|119.89|117.69|119.89|117.69|119.85|117.65|0
1633945860000|2021-10-11 09:51:00|119.92|117.72|119.79|117.59|119.92|117.72|119.72|117.52|0
1633945870000|2021-10-11 09:51:10|119.72|117.52|119.79|117.59|119.79|117.59|119.72|117.52|0
1633945880000|2021-10-11 09:51:20|119.72|117.52|119.79|117.59|119.79|117.59|119.72|117.52|0
1633945890000|2021-10-11 09:51:30|119.85|117.65|119.79|117.59|119.85|117.65|119.79|117.59|0
1633945900000|2021-10-11 09:51:40|119.85|117.65|119.92|117.72|119.92|117.72|119.85|117.65|0
1633945920000|2021-10-11 09:52:00|119.99|117.79|120.18|117.98|120.18|117.98|119.99|117.79|0
1633945930000|2021-10-11 09:52:10|120.15|117.95|120.18|117.98|120.18|117.98|120.15|117.95|0
1633945940000|2021-10-11 09:52:20|120.25|118.05|120.18|117.98|120.25|118.05|120.12|117.92|0
1633945950000|2021-10-11 09:52:30|120.25|118.05|120.18|117.98|120.25|118.05|120.18|117.98|0
1633945960000|2021-10-11 09:52:40|120.12|117.92|119.99|117.79|120.12|117.92|119.99|117.79|0
1633945970000|2021-10-11 09:52:50|120.05|117.85|120.05|117.85|120.05|117.85|120.05|117.85|0
1633945980000|2021-10-11 09:53:00|119.99|117.79|119.92|117.72|119.99|117.79|119.92|117.72|0
1633945990000|2021-10-11 09:53:10|119.89|117.69|119.85|117.65|119.89|117.69|119.85|117.65|0
1633946000000|2021-10-11 09:53:20|119.72|117.52|119.66|117.46|119.72|117.52|119.66|117.46|0
1633946010000|2021-10-11 09:53:30|119.72|117.52|119.72|117.52|119.72|117.52|119.72|117.52|0
1633946020000|2021-10-11 09:53:40|119.69|117.49|119.69|117.49|119.72|117.52|119.69|117.49|0
1633946030000|2021-10-11 09:53:50|119.72|117.52|119.66|117.46|119.72|117.52|119.66|117.46|0
1633946040000|2021-10-11 09:54:00|119.59|117.39|119.59|117.39|119.66|117.46|119.59|117.39|0
1633946050000|2021-10-11 09:54:10|119.62|117.42|119.59|117.39|119.62|117.42|119.59|117.39|0
1633946060000|2021-10-11 09:54:20|119.66|117.46|119.62|117.42|119.66|117.46|119.62|117.42|0
1633946070000|2021-10-11 09:54:30|119.59|117.39|119.59|117.39|119.66|117.46|119.59|117.39|0
1633946080000|2021-10-11 09:54:40|119.52|117.32|119.52|117.32|119.56|117.36|119.52|117.32|0
1633946100000|2021-10-11 09:55:00|119.46|117.26|119.59|117.39|119.59|117.39|119.46|117.26|0
1633946120000|2021-10-11 09:55:20|119.46|117.26|119.46|117.26|119.46|117.26|119.46|117.26|0
1633946130000|2021-10-11 09:55:30|119.39|117.19|119.46|117.26|119.46|117.26|119.39|117.19|0
1633946140000|2021-10-11 09:55:40|119.39|117.19|119.26|117.06|119.39|117.19|119.26|117.06|0
1633946150000|2021-10-11 09:55:50|119.33|117.13|119.33|117.13|119.33|117.13|119.26|117.06|0
1633946160000|2021-10-11 09:56:00|119.39|117.19|119.33|117.13|119.39|117.19|119.33|117.13|0
1633946180000|2021-10-11 09:56:20|119.39|117.19|119.39|117.19|119.39|117.19|119.39|117.19|0
1633946190000|2021-10-11 09:56:30|119.46|117.26|119.39|117.19|119.46|117.26|119.39|117.19|0
1633946200000|2021-10-11 09:56:40|119.43|117.23|119.46|117.26|119.52|117.32|119.43|117.23|0
1633946210000|2021-10-11 09:56:50|119.59|117.39|119.59|117.39|119.59|117.39|119.59|117.39|0
1633946220000|2021-10-11 09:57:00|119.65|117.45|119.65|117.45|119.65|117.45|119.65|117.45|0
1633946230000|2021-10-11 09:57:10|119.59|117.39|119.65|117.45|119.65|117.45|119.59|117.39|0
1633946250000|2021-10-11 09:57:30|119.62|117.42|119.59|117.39|119.62|117.42|119.59|117.39|0
1633946260000|2021-10-11 09:57:40|119.65|117.45|119.62|117.42|119.65|117.45|119.62|117.42|0
1633946270000|2021-10-11 09:57:50|119.59|117.39|119.59|117.39|119.59|117.39|119.59|117.39|0
1633946280000|2021-10-11 09:58:00|119.62|117.42|119.72|117.52|119.72|117.52|119.62|117.42|0
1633946300000|2021-10-11 09:58:20|119.69|117.49|119.72|117.52|119.72|117.52|119.69|117.49|0
1633946310000|2021-10-11 09:58:30|119.78|117.58|119.78|117.58|119.78|117.58|119.78|117.58|0
1633946320000|2021-10-11 09:58:40|119.72|117.52|119.72|117.52|119.78|117.58|119.72|117.52|0
1633946330000|2021-10-11 09:58:50|119.78|117.58|119.72|117.52|119.85|117.65|119.72|117.52|0
1633946340000|2021-10-11 09:59:00|119.78|117.58|119.72|117.52|119.78|117.58|119.72|117.52|0
1633946350000|2021-10-11 09:59:10|119.78|117.58|119.78|117.58|119.78|117.58|119.78|117.58|0
1633946380000|2021-10-11 09:59:40|119.85|117.65|119.88|117.68|119.88|117.68|119.85|117.65|0
1633946390000|2021-10-11 09:59:50|119.85|117.65|119.85|117.65|119.85|117.65|119.85|117.65|0
1633946400000|2021-10-11 10:00:00|119.78|117.58|119.78|117.58|119.78|117.58|119.75|117.55|0
1633946410000|2021-10-11 10:00:10|119.72|117.52|119.72|117.52|119.72|117.52|119.72|117.52|0
1633946420000|2021-10-11 10:00:20|119.78|117.58|119.78|117.58|119.78|117.58|119.72|117.52|0
1633946430000|2021-10-11 10:00:30|119.72|117.52|119.59|117.39|119.72|117.52|119.52|117.32|0
1633946440000|2021-10-11 10:00:40|119.69|117.49|119.69|117.49|119.69|117.49|119.65|117.45|0
1633946450000|2021-10-11 10:00:50|119.72|117.52|119.65|117.45|119.72|117.52|119.65|117.45|0
1633946460000|2021-10-11 10:01:00|119.59|117.39|119.59|117.39|119.62|117.42|119.59|117.39|0
1633946470000|2021-10-11 10:01:10|119.65|117.45|119.62|117.42|119.65|117.45|119.62|117.42|0
1633946480000|2021-10-11 10:01:20|119.65|117.45|119.78|117.58|119.78|117.58|119.65|117.45|0
1633946490000|2021-10-11 10:01:30|119.82|117.62|119.85|117.65|119.85|117.65|119.82|117.62|0
1633946500000|2021-10-11 10:01:40|119.92|117.72|119.98|117.78|119.98|117.78|119.92|117.72|0
1633946520000|2021-10-11 10:02:00|120.05|117.85|119.98|117.78|120.05|117.85|119.98|117.78|0
1633946530000|2021-10-11 10:02:10|120.01|117.81|119.91|117.71|120.01|117.81|119.91|117.71|0
1633946540000|2021-10-11 10:02:20|120.11|117.91|120.21|118.01|120.21|118.01|120.11|117.91|0
1633946550000|2021-10-11 10:02:30|120.24|118.04|120.18|117.98|120.24|118.04|120.18|117.98|0
1633946560000|2021-10-11 10:02:40|120.21|118.01|120.21|118.01|120.21|118.01|120.21|118.01|0
1633946570000|2021-10-11 10:02:50|120.18|117.98|120.21|118.01|120.21|118.01|120.18|117.98|0
1633946580000|2021-10-11 10:03:00|120.38|118.18|120.51|118.31|120.51|118.31|120.38|118.18|0
1633946600000|2021-10-11 10:03:20|120.48|118.28|120.44|118.24|120.57|118.37|120.44|118.24|0
1633946610000|2021-10-11 10:03:30|120.51|118.31|120.51|118.31|120.51|118.31|120.51|118.31|0
1633946630000|2021-10-11 10:03:50|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1633946640000|2021-10-11 10:04:00|120.38|118.18|120.44|118.24|120.44|118.24|120.38|118.18|0
1633946650000|2021-10-11 10:04:10|120.41|118.21|120.41|118.21|120.44|118.24|120.38|118.18|0
1633946660000|2021-10-11 10:04:20|120.38|118.18|120.44|118.24|120.44|118.24|120.38|118.18|0
1633946670000|2021-10-11 10:04:30|120.51|118.31|120.51|118.31|120.51|118.31|120.51|118.31|0
1633946680000|2021-10-11 10:04:40|120.48|118.28|120.51|118.31|120.51|118.31|120.44|118.24|0
1633946690000|2021-10-11 10:04:50|120.54|118.34|120.57|118.37|120.57|118.37|120.54|118.34|0
1633946700000|2021-10-11 10:05:00|120.64|118.44|120.51|118.31|120.64|118.44|120.51|118.31|0
1633946710000|2021-10-11 10:05:10|120.54|118.34|120.57|118.37|120.57|118.37|120.51|118.31|0
1633946720000|2021-10-11 10:05:20|120.51|118.31|120.57|118.37|120.57|118.37|120.51|118.31|0
1633946730000|2021-10-11 10:05:30|120.64|118.44|120.57|118.37|120.64|118.44|120.57|118.37|0
1633946740000|2021-10-11 10:05:40|120.64|118.44|120.67|118.47|120.71|118.51|120.64|118.44|0
1633946750000|2021-10-11 10:05:50|120.71|118.51|120.71|118.51|120.71|118.51|120.64|118.44|0
1633946760000|2021-10-11 10:06:00|120.64|118.44|120.57|118.37|120.64|118.44|120.57|118.37|0
1633946770000|2021-10-11 10:06:10|120.64|118.44|120.57|118.37|120.64|118.44|120.57|118.37|0
1633946780000|2021-10-11 10:06:20|120.51|118.31|120.54|118.34|120.54|118.34|120.51|118.31|0
1633946790000|2021-10-11 10:06:30|120.57|118.37|120.44|118.24|120.57|118.37|120.44|118.24|0
1633946800000|2021-10-11 10:06:40|120.41|118.21|120.44|118.24|120.44|118.24|120.41|118.21|0
1633946810000|2021-10-11 10:06:50|120.37|118.17|120.31|118.11|120.37|118.17|120.31|118.11|0
1633946820000|2021-10-11 10:07:00|120.28|118.08|120.37|118.17|120.37|118.17|120.28|118.08|0
1633946840000|2021-10-11 10:07:20|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1633946850000|2021-10-11 10:07:30|120.47|118.27|120.47|118.27|120.47|118.27|120.47|118.27|0
1633946860000|2021-10-11 10:07:40|120.57|118.37|120.57|118.37|120.57|118.37|120.57|118.37|0
1633946870000|2021-10-11 10:07:50|120.47|118.27|120.51|118.31|120.51|118.31|120.47|118.27|0
1633946880000|2021-10-11 10:08:00|120.54|118.34|120.37|118.17|120.54|118.34|120.37|118.17|0
1633946890000|2021-10-11 10:08:10|120.31|118.11|120.24|118.04|120.37|118.17|120.24|118.04|0
1633946900000|2021-10-11 10:08:20|120.18|117.98|120.24|118.04|120.24|118.04|120.18|117.98|0
1633946910000|2021-10-11 10:08:30|120.18|117.98|120.18|117.98|120.18|117.98|120.18|117.98|0
1633946920000|2021-10-11 10:08:40|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1633946930000|2021-10-11 10:08:50|120.18|117.98|120.18|117.98|120.18|117.98|120.11|117.91|0
1633946940000|2021-10-11 10:09:00|120.14|117.94|120.04|117.84|120.14|117.94|120.04|117.84|0
1633946950000|2021-10-11 10:09:10|120.11|117.91|120.18|117.98|120.18|117.98|120.11|117.91|0
1633946960000|2021-10-11 10:09:20|120.24|118.04|120.17|117.97|120.24|118.04|120.17|117.97|0
1633947000000|2021-10-11 10:10:00|120.24|118.04|120.21|118.01|120.24|118.04|120.17|117.97|0
1633947010000|2021-10-11 10:10:10|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1633947020000|2021-10-11 10:10:20|120.17|117.97|120.11|117.91|120.17|117.97|120.11|117.91|0
1633947040000|2021-10-11 10:10:40|120.14|117.94|120.17|117.97|120.17|117.97|120.14|117.94|0
1633947050000|2021-10-11 10:10:50|120.24|118.04|120.31|118.11|120.31|118.11|120.24|118.04|0
1633947060000|2021-10-11 10:11:00|120.27|118.07|120.37|118.17|120.37|118.17|120.27|118.07|0
1633947070000|2021-10-11 10:11:10|120.41|118.21|120.41|118.21|120.41|118.21|120.41|118.21|0
1633947080000|2021-10-11 10:11:20|120.37|118.17|120.44|118.24|120.44|118.24|120.37|118.17|0
1633947090000|2021-10-11 10:11:30|120.41|118.21|120.31|118.11|120.41|118.21|120.31|118.11|0
1633947110000|2021-10-11 10:11:50|120.34|118.14|120.24|118.04|120.34|118.14|120.24|118.04|0
1633947120000|2021-10-11 10:12:00|120.11|117.91|120.17|117.97|120.24|118.04|120.11|117.91|0
1633947130000|2021-10-11 10:12:10|120.11|117.91|120.11|117.91|120.11|117.91|120.11|117.91|0
1633947140000|2021-10-11 10:12:20|120.17|117.97|120.21|118.01|120.21|118.01|120.17|117.97|0
1633947150000|2021-10-11 10:12:30|120.17|117.97|120.17|117.97|120.17|117.97|120.17|117.97|0
1633947160000|2021-10-11 10:12:40|120.08|117.88|120.04|117.84|120.11|117.91|120.04|117.84|0
1633947170000|2021-10-11 10:12:50|120.11|117.91|120.11|117.91|120.11|117.91|120.11|117.91|0
1633947180000|2021-10-11 10:13:00|120.14|117.94|120.11|117.91|120.17|117.97|120.11|117.91|0
1633947190000|2021-10-11 10:13:10|120.14|117.94|120.04|117.84|120.14|117.94|120.04|117.84|0
1633947200000|2021-10-11 10:13:20|119.98|117.78|120.04|117.84|120.04|117.84|119.98|117.78|0
1633947230000|2021-10-11 10:13:50|120.17|117.97|120.11|117.91|120.17|117.97|120.04|117.84|0
1633947240000|2021-10-11 10:14:00|120.17|117.97|120.24|118.04|120.24|118.04|120.17|117.97|0
1633947250000|2021-10-11 10:14:10|120.3|118.1|120.27|118.07|120.3|118.1|120.27|118.07|0
1633947260000|2021-10-11 10:14:20|120.24|118.04|120.3|118.1|120.3|118.1|120.24|118.04|0
1633947270000|2021-10-11 10:14:30|120.37|118.17|120.34|118.14|120.37|118.17|120.3|118.1|0
1633947280000|2021-10-11 10:14:40|120.3|118.1|120.24|118.04|120.3|118.1|120.24|118.04|0
1633947290000|2021-10-11 10:14:50|120.17|117.97|120.24|118.04|120.24|118.04|120.17|117.97|0
1633947300000|2021-10-11 10:15:00|120.3|118.1|120.3|118.1|120.3|118.1|120.3|118.1|0
1633947310000|2021-10-11 10:15:10|120.24|118.04|120.27|118.07|120.3|118.1|120.24|118.04|0
1633947320000|2021-10-11 10:15:20|120.24|118.04|120.27|118.07|120.3|118.1|120.24|118.04|0
1633947330000|2021-10-11 10:15:30|120.24|118.04|120.21|118.01|120.24|118.04|120.17|117.97|0
1633947340000|2021-10-11 10:15:40|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1633947350000|2021-10-11 10:15:50|120.3|118.1|120.3|118.1|120.3|118.1|120.3|118.1|0
1633947360000|2021-10-11 10:16:00|120.37|118.17|120.37|118.17|120.37|118.17|120.3|118.1|0
1633947370000|2021-10-11 10:16:10|120.44|118.24|120.44|118.24|120.44|118.24|120.37|118.17|0
1633947380000|2021-10-11 10:16:20|120.37|118.17|120.44|118.24|120.44|118.24|120.37|118.17|0
1633947400000|2021-10-11 10:16:40|120.5|118.3|120.54|118.34|120.57|118.37|120.5|118.3|0
1633947410000|2021-10-11 10:16:50|120.5|118.3|120.5|118.3|120.5|118.3|120.5|118.3|0
1633947440000|2021-10-11 10:17:20|120.63|118.43|120.57|118.37|120.63|118.43|120.57|118.37|0
1633947450000|2021-10-11 10:17:30|120.54|118.34|120.5|118.3|120.54|118.34|120.5|118.3|0
1633947460000|2021-10-11 10:17:40|120.54|118.34|120.5|118.3|120.54|118.34|120.5|118.3|0
1633947470000|2021-10-11 10:17:50|120.57|118.37|120.57|118.37|120.57|118.37|120.57|118.37|0
1633947500000|2021-10-11 10:18:20|120.5|118.3|120.5|118.3|120.5|118.3|120.5|118.3|0
1633947510000|2021-10-11 10:18:30|120.57|118.37|120.5|118.3|120.57|118.37|120.5|118.3|0
1633947520000|2021-10-11 10:18:40|120.43|118.23|120.43|118.23|120.43|118.23|120.43|118.23|0
1633947530000|2021-10-11 10:18:50|120.5|118.3|120.43|118.23|120.5|118.3|120.43|118.23|0
1633947570000|2021-10-11 10:19:30|120.37|118.17|120.3|118.1|120.37|118.17|120.3|118.1|0
1633947580000|2021-10-11 10:19:40|120.24|118.04|120.3|118.1|120.3|118.1|120.24|118.04|0
1633947600000|2021-10-11 10:20:00|120.27|118.07|120.37|118.17|120.37|118.17|120.27|118.07|0
1633947610000|2021-10-11 10:20:10|120.43|118.23|120.37|118.17|120.43|118.23|120.37|118.17|0
1633947630000|2021-10-11 10:20:30|120.34|118.14|120.34|118.14|120.34|118.14|120.34|118.14|0
1633947640000|2021-10-11 10:20:40|120.37|118.17|120.3|118.1|120.37|118.17|120.3|118.1|0
1633947650000|2021-10-11 10:20:50|120.37|118.17|120.37|118.17|120.37|118.17|120.37|118.17|0
1633947660000|2021-10-11 10:21:00|120.5|118.3|120.43|118.23|120.5|118.3|120.43|118.23|0
1633947670000|2021-10-11 10:21:10|120.5|118.3|120.47|118.27|120.5|118.3|120.47|118.27|0
1633947680000|2021-10-11 10:21:20|120.43|118.23|120.43|118.23|120.43|118.23|120.43|118.23|0
1633947690000|2021-10-11 10:21:30|120.5|118.3|120.5|118.3|120.5|118.3|120.5|118.3|0
1633947700000|2021-10-11 10:21:40|120.57|118.37|120.57|118.37|120.57|118.37|120.57|118.37|0
1633947710000|2021-10-11 10:21:50|120.63|118.43|120.63|118.43|120.63|118.43|120.63|118.43|0
1633947720000|2021-10-11 10:22:00|120.7|118.5|120.63|118.43|120.7|118.5|120.63|118.43|0
1633947730000|2021-10-11 10:22:10|120.57|118.37|120.57|118.37|120.57|118.37|120.57|118.37|0
1633947740000|2021-10-11 10:22:20|120.63|118.43|120.63|118.43|120.63|118.43|120.63|118.43|0
1633947760000|2021-10-11 10:22:40|120.5|118.3|120.56|118.36|120.57|118.37|120.5|118.3|0
1633947780000|2021-10-11 10:23:00|120.5|118.3|120.5|118.3|120.5|118.3|120.5|118.3|0
1633947790000|2021-10-11 10:23:10|120.56|118.36|120.56|118.36|120.56|118.36|120.53|118.33|0
1633947810000|2021-10-11 10:23:30|120.53|118.33|120.56|118.36|120.56|118.36|120.5|118.3|0
1633947820000|2021-10-11 10:23:40|120.6|118.4|120.63|118.43|120.63|118.43|120.6|118.4|0
1633947830000|2021-10-11 10:23:50|120.56|118.36|120.56|118.36|120.56|118.36|120.56|118.36|0
1633947840000|2021-10-11 10:24:00|120.5|118.3|120.5|118.3|120.5|118.3|120.5|118.3|0
1633947860000|2021-10-11 10:24:20|120.43|118.23|120.43|118.23|120.43|118.23|120.43|118.23|0
1633947870000|2021-10-11 10:24:30|120.4|118.2|120.4|118.2|120.43|118.23|120.37|118.17|0
1633947880000|2021-10-11 10:24:40|120.37|118.17|120.43|118.23|120.43|118.23|120.37|118.17|0
1633947890000|2021-10-11 10:24:50|120.37|118.17|120.37|118.17|120.37|118.17|120.37|118.17|0
1633947900000|2021-10-11 10:25:00|120.3|118.1|120.37|118.17|120.37|118.17|120.3|118.1|0
1633947910000|2021-10-11 10:25:10|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1633947920000|2021-10-11 10:25:20|120.37|118.17|120.43|118.23|120.43|118.23|120.37|118.17|0
1633947940000|2021-10-11 10:25:40|120.37|118.17|120.43|118.23|120.43|118.23|120.37|118.17|0
1633947960000|2021-10-11 10:26:00|120.5|118.3|120.56|118.36|120.56|118.36|120.5|118.3|0
1633947970000|2021-10-11 10:26:10|120.63|118.43|120.96|118.76|120.96|118.76|120.63|118.43|0
1633947980000|2021-10-11 10:26:20|120.89|118.69|120.93|118.73|120.93|118.73|120.89|118.69|0
1633947990000|2021-10-11 10:26:30|121.03|118.83|120.89|118.69|121.03|118.83|120.89|118.69|0
1633948000000|2021-10-11 10:26:40|120.96|118.76|120.83|118.63|120.96|118.76|120.83|118.63|0
1633948020000|2021-10-11 10:27:00|120.76|118.56|120.83|118.63|120.83|118.63|120.76|118.56|0
1633948030000|2021-10-11 10:27:10|120.89|118.69|120.89|118.69|120.96|118.76|120.89|118.69|0
1633948040000|2021-10-11 10:27:20|120.96|118.76|120.96|118.76|120.96|118.76|120.96|118.76|0
1633948050000|2021-10-11 10:27:30|121.03|118.83|120.96|118.76|121.03|118.83|120.96|118.76|0
1633948060000|2021-10-11 10:27:40|121.03|118.83|121.03|118.83|121.03|118.83|121.03|118.83|0
1633948070000|2021-10-11 10:27:50|120.96|118.76|121.03|118.83|121.03|118.83|120.96|118.76|0
1633948080000|2021-10-11 10:28:00|121.16|118.96|121.09|118.89|121.16|118.96|121.03|118.83|0
1633948090000|2021-10-11 10:28:10|121.16|118.96|121.16|118.96|121.16|118.96|121.16|118.96|0
1633948100000|2021-10-11 10:28:20|121.23|119.03|121.16|118.96|121.23|119.03|121.16|118.96|0
1633948120000|2021-10-11 10:28:40|121.09|118.89|121.03|118.83|121.09|118.89|121.03|118.83|0
1633948130000|2021-10-11 10:28:50|120.96|118.76|120.89|118.69|120.96|118.76|120.89|118.69|0
1633948140000|2021-10-11 10:29:00|120.96|118.76|120.96|118.76|120.96|118.76|120.96|118.76|0
1633948150000|2021-10-11 10:29:10|120.89|118.69|120.89|118.69|120.89|118.69|120.89|118.69|0
1633948160000|2021-10-11 10:29:20|120.93|118.73|120.93|118.73|120.96|118.76|120.89|118.69|0
1633948170000|2021-10-11 10:29:30|120.89|118.69|121.16|118.96|121.16|118.96|120.89|118.69|0
1633948180000|2021-10-11 10:29:40|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1633948190000|2021-10-11 10:29:50|121.03|118.83|121.06|118.86|121.06|118.86|121.03|118.83|0
1633948200000|2021-10-11 10:30:00|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1633948210000|2021-10-11 10:30:10|121.03|118.83|121.03|118.83|121.03|118.83|121.03|118.83|0
1633948220000|2021-10-11 10:30:20|121.06|118.86|121.06|118.86|121.06|118.86|121.03|118.83|0
1633948230000|2021-10-11 10:30:30|121.03|118.83|121.03|118.83|121.03|118.83|120.99|118.79|0
1633948250000|2021-10-11 10:30:50|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1633948260000|2021-10-11 10:31:00|121.02|118.82|121.02|118.82|121.09|118.89|121.02|118.82|0
1633948270000|2021-10-11 10:31:10|121.09|118.89|120.96|118.76|121.09|118.89|120.96|118.76|0
1633948280000|2021-10-11 10:31:20|121.02|118.82|121.02|118.82|121.02|118.82|120.96|118.76|0
1633948300000|2021-10-11 10:31:40|121.09|118.89|121.02|118.82|121.09|118.89|121.02|118.82|0
1633948310000|2021-10-11 10:31:50|120.96|118.76|120.96|118.76|120.96|118.76|120.96|118.76|0
1633948320000|2021-10-11 10:32:00|120.83|118.63|120.83|118.63|120.83|118.63|120.83|118.63|0
1633948330000|2021-10-11 10:32:10|120.96|118.76|120.96|118.76|120.96|118.76|120.89|118.69|0
1633948340000|2021-10-11 10:32:20|120.99|118.79|120.96|118.76|121.02|118.82|120.96|118.76|0
1633948350000|2021-10-11 10:32:30|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1633948360000|2021-10-11 10:32:40|120.93|118.73|121.02|118.82|121.02|118.82|120.93|118.73|0
1633948370000|2021-10-11 10:32:50|120.96|118.76|120.96|118.76|120.96|118.76|120.96|118.76|0
1633948380000|2021-10-11 10:33:00|120.99|118.79|121.09|118.89|121.09|118.89|120.99|118.79|0
1633948390000|2021-10-11 10:33:10|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1633948400000|2021-10-11 10:33:20|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1633948410000|2021-10-11 10:33:30|121.09|118.89|121.16|118.96|121.16|118.96|121.09|118.89|0
1633948420000|2021-10-11 10:33:40|121.22|119.02|121.22|119.02|121.22|119.02|121.19|118.99|0
1633948430000|2021-10-11 10:33:50|121.29|119.09|121.42|119.22|121.49|119.29|121.29|119.09|0
1633948440000|2021-10-11 10:34:00|121.29|119.09|121.22|119.02|121.29|119.09|121.22|119.02|0
1633948450000|2021-10-11 10:34:10|121.29|119.09|121.22|119.02|121.29|119.09|121.22|119.02|0
1633948460000|2021-10-11 10:34:20|121.26|119.06|121.22|119.02|121.26|119.06|121.22|119.02|0
1633948470000|2021-10-11 10:34:30|121.29|119.09|121.36|119.16|121.36|119.16|121.29|119.09|0
1633948480000|2021-10-11 10:34:40|121.32|119.12|121.32|119.12|121.32|119.12|121.32|119.12|0
1633948490000|2021-10-11 10:34:50|121.29|119.09|121.36|119.16|121.36|119.16|121.29|119.09|0
1633948500000|2021-10-11 10:35:00|121.29|119.09|121.22|119.02|121.29|119.09|121.22|119.02|0
1633948510000|2021-10-11 10:35:10|121.19|118.99|121.16|118.96|121.19|118.99|121.16|118.96|0
1633948520000|2021-10-11 10:35:20|121.36|119.16|121.42|119.22|121.42|119.22|121.36|119.16|0
1633948530000|2021-10-11 10:35:30|121.29|119.09|121.42|119.22|121.42|119.22|121.29|119.09|0
1633948540000|2021-10-11 10:35:40|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1633948550000|2021-10-11 10:35:50|121.42|119.22|121.49|119.29|121.49|119.29|121.42|119.22|0
1633948560000|2021-10-11 10:36:00|121.55|119.35|121.59|119.39|121.62|119.42|121.55|119.35|0
1633948570000|2021-10-11 10:36:10|121.49|119.29|121.55|119.35|121.55|119.35|121.49|119.29|0
1633948580000|2021-10-11 10:36:20|121.62|119.42|121.62|119.42|121.62|119.42|121.62|119.42|0
1633948600000|2021-10-11 10:36:40|121.69|119.49|121.69|119.49|121.69|119.49|121.69|119.49|0
1633948610000|2021-10-11 10:36:50|121.62|119.42|121.62|119.42|121.66|119.46|121.62|119.42|0
1633948620000|2021-10-11 10:37:00|121.69|119.49|121.55|119.35|121.69|119.49|121.55|119.35|0
1633948630000|2021-10-11 10:37:10|121.62|119.42|121.55|119.35|121.62|119.42|121.55|119.35|0
1633948640000|2021-10-11 10:37:20|121.59|119.39|121.55|119.35|121.62|119.42|121.55|119.35|0
1633948650000|2021-10-11 10:37:30|121.62|119.42|121.55|119.35|121.62|119.42|121.55|119.35|0
1633948660000|2021-10-11 10:37:40|121.49|119.29|121.42|119.22|121.49|119.29|121.42|119.22|0
1633948680000|2021-10-11 10:38:00|121.49|119.29|121.49|119.29|121.49|119.29|121.49|119.29|0
1633948700000|2021-10-11 10:38:20|121.42|119.22|121.42|119.22|121.42|119.22|121.42|119.22|0
1633948710000|2021-10-11 10:38:30|121.49|119.29|121.49|119.29|121.49|119.29|121.49|119.29|0
1633948720000|2021-10-11 10:38:40|121.52|119.32|121.35|119.15|121.52|119.32|121.35|119.15|0
1633948740000|2021-10-11 10:39:00|121.29|119.09|121.35|119.15|121.35|119.15|121.29|119.09|0
1633948750000|2021-10-11 10:39:10|121.42|119.22|121.49|119.29|121.49|119.29|121.42|119.22|0
1633948760000|2021-10-11 10:39:20|121.45|119.25|121.49|119.29|121.49|119.29|121.45|119.25|0
1633948770000|2021-10-11 10:39:30|121.42|119.22|121.42|119.22|121.42|119.22|121.42|119.22|0
1633948780000|2021-10-11 10:39:40|121.49|119.29|121.55|119.35|121.55|119.35|121.49|119.29|0
1633948790000|2021-10-11 10:39:50|121.49|119.29|121.49|119.29|121.49|119.29|121.42|119.22|0
1633948800000|2021-10-11 10:40:00|121.45|119.25|121.35|119.15|121.45|119.25|121.29|119.09|0
1633948810000|2021-10-11 10:40:10|121.32|119.12|121.29|119.09|121.32|119.12|121.29|119.09|0
1633948820000|2021-10-11 10:40:20|121.22|119.02|121.22|119.02|121.29|119.09|121.22|119.02|0
1633948830000|2021-10-11 10:40:30|121.25|119.05|121.29|119.09|121.29|119.09|121.22|119.02|0
1633948840000|2021-10-11 10:40:40|121.25|119.05|121.29|119.09|121.29|119.09|121.25|119.05|0
1633948850000|2021-10-11 10:40:50|121.42|119.22|121.42|119.22|121.42|119.22|121.42|119.22|0
1633948860000|2021-10-11 10:41:00|121.49|119.29|121.55|119.35|121.55|119.35|121.49|119.29|0
1633948870000|2021-10-11 10:41:10|121.62|119.42|121.69|119.49|121.69|119.49|121.62|119.42|0
1633948880000|2021-10-11 10:41:20|121.62|119.42|121.62|119.42|121.62|119.42|121.62|119.42|0
1633948890000|2021-10-11 10:41:30|121.55|119.35|121.62|119.42|121.62|119.42|121.55|119.35|0
1633948900000|2021-10-11 10:41:40|121.55|119.35|121.29|119.09|121.55|119.35|121.29|119.09|0
1633948910000|2021-10-11 10:41:50|121.35|119.15|121.39|119.19|121.39|119.19|121.35|119.15|0
1633948920000|2021-10-11 10:42:00|121.42|119.22|121.55|119.35|121.55|119.35|121.42|119.22|0
1633948930000|2021-10-11 10:42:10|121.62|119.42|121.62|119.42|121.62|119.42|121.55|119.35|0
1633948940000|2021-10-11 10:42:20|121.68|119.48|121.75|119.55|121.75|119.55|121.68|119.48|0
1633948960000|2021-10-11 10:42:40|121.82|119.62|121.82|119.62|121.82|119.62|121.75|119.55|0
1633948970000|2021-10-11 10:42:50|121.75|119.55|121.88|119.68|121.88|119.68|121.75|119.55|0
1633948980000|2021-10-11 10:43:00|121.82|119.62|121.82|119.62|121.82|119.62|121.82|119.62|0
1633949000000|2021-10-11 10:43:20|121.88|119.68|121.88|119.68|121.88|119.68|121.85|119.65|0
1633949010000|2021-10-11 10:43:30|121.82|119.62|121.82|119.62|121.82|119.62|121.75|119.55|0
1633949020000|2021-10-11 10:43:40|121.75|119.55|121.75|119.55|121.75|119.55|121.75|119.55|0
1633949040000|2021-10-11 10:44:00|121.82|119.62|121.88|119.68|121.88|119.68|121.82|119.62|0
1633949050000|2021-10-11 10:44:10|121.95|119.75|122.02|119.82|122.02|119.82|121.95|119.75|0
1633949080000|2021-10-11 10:44:40|122.08|119.88|121.95|119.75|122.08|119.88|121.95|119.75|0
1633949090000|2021-10-11 10:44:50|122.02|119.82|122.02|119.82|122.08|119.88|122.02|119.82|0
1633949100000|2021-10-11 10:45:00|122.28|120.08|122.15|119.95|122.28|120.08|122.15|119.95|0
1633949110000|2021-10-11 10:45:10|122.22|120.02|122.42|120.22|122.42|120.22|122.22|120.02|0
1633949120000|2021-10-11 10:45:20|122.32|120.12|122.28|120.08|122.32|120.12|122.28|120.08|0
1633949130000|2021-10-11 10:45:30|122.35|120.15|122.42|120.22|122.42|120.22|122.35|120.15|0
1633949140000|2021-10-11 10:45:40|122.55|120.35|122.62|120.42|122.62|120.42|122.55|120.35|0
1633949150000|2021-10-11 10:45:50|122.55|120.35|122.75|120.55|122.75|120.55|122.55|120.35|0
1633949170000|2021-10-11 10:46:10|122.69|120.49|122.69|120.49|122.69|120.49|122.62|120.42|0
1633949180000|2021-10-11 10:46:20|122.65|120.45|122.55|120.35|122.65|120.45|122.55|120.35|0
1633949190000|2021-10-11 10:46:30|122.62|120.42|122.49|120.29|122.62|120.42|122.49|120.29|0
1633949200000|2021-10-11 10:46:40|122.55|120.35|122.45|120.25|122.55|120.35|122.45|120.25|0
1633949210000|2021-10-11 10:46:50|122.42|120.22|122.69|120.49|122.69|120.49|122.42|120.22|0
1633949220000|2021-10-11 10:47:00|122.75|120.55|122.95|120.75|123.02|120.82|122.75|120.55|0
1633949230000|2021-10-11 10:47:10|123.02|120.82|123.09|120.89|123.09|120.89|123.02|120.82|0
1633949240000|2021-10-11 10:47:20|123.16|120.96|123.09|120.89|123.16|120.96|123.09|120.89|0
1633949250000|2021-10-11 10:47:30|123.02|120.82|122.95|120.75|123.02|120.82|122.95|120.75|0
1633949260000|2021-10-11 10:47:40|123.02|120.82|122.82|120.62|123.02|120.82|122.82|120.62|0
1633949270000|2021-10-11 10:47:50|122.89|120.69|122.95|120.75|122.95|120.75|122.89|120.69|0
1633949280000|2021-10-11 10:48:00|122.89|120.69|122.75|120.55|122.89|120.69|122.75|120.55|0
1633949290000|2021-10-11 10:48:10|122.89|120.69|122.79|120.59|122.89|120.69|122.79|120.59|0
1633949300000|2021-10-11 10:48:20|122.75|120.55|122.82|120.62|122.89|120.69|122.75|120.55|0
1633949310000|2021-10-11 10:48:30|122.85|120.65|122.75|120.55|122.85|120.65|122.75|120.55|0
1633949320000|2021-10-11 10:48:40|122.79|120.59|122.79|120.59|122.82|120.62|122.79|120.59|0
1633949330000|2021-10-11 10:48:50|122.82|120.62|123.02|120.82|123.02|120.82|122.82|120.62|0
1633949340000|2021-10-11 10:49:00|123.16|120.96|123.22|121.02|123.22|121.02|123.16|120.96|0
1633949350000|2021-10-11 10:49:10|123.16|120.96|123.16|120.96|123.22|121.02|123.09|120.89|0
1633949360000|2021-10-11 10:49:20|123.12|120.92|123.02|120.82|123.12|120.92|123.02|120.82|0
1633949370000|2021-10-11 10:49:30|122.95|120.75|122.95|120.75|123.02|120.82|122.95|120.75|0
1633949380000|2021-10-11 10:49:40|122.89|120.69|122.95|120.75|122.95|120.75|122.89|120.69|0
1633949390000|2021-10-11 10:49:50|122.89|120.69|122.82|120.62|122.89|120.69|122.82|120.62|0
1633949400000|2021-10-11 10:50:00|122.75|120.55|123.16|120.96|123.16|120.96|122.75|120.55|0
1633949410000|2021-10-11 10:50:10|123.09|120.89|122.82|120.62|123.09|120.89|122.82|120.62|0
1633949420000|2021-10-11 10:50:20|122.75|120.55|122.82|120.62|122.82|120.62|122.75|120.55|0
1633949430000|2021-10-11 10:50:30|122.85|120.65|122.75|120.55|122.85|120.65|122.75|120.55|0
1633949440000|2021-10-11 10:50:40|122.82|120.62|122.82|120.62|122.85|120.65|122.82|120.62|0
1633949450000|2021-10-11 10:50:50|122.79|120.59|122.82|120.62|122.82|120.62|122.79|120.59|0
1633949460000|2021-10-11 10:51:00|122.89|120.69|122.95|120.75|122.95|120.75|122.89|120.69|0
1633949470000|2021-10-11 10:51:10|122.89|120.69|122.82|120.62|122.89|120.69|122.75|120.55|0
1633949480000|2021-10-11 10:51:20|122.75|120.55|122.75|120.55|122.75|120.55|122.68|120.48|0
1633949490000|2021-10-11 10:51:30|122.79|120.59|122.89|120.69|122.89|120.69|122.75|120.55|0
1633949500000|2021-10-11 10:51:40|122.95|120.75|122.92|120.72|122.95|120.75|122.92|120.72|0
1633949510000|2021-10-11 10:51:50|122.95|120.75|122.95|120.75|122.95|120.75|122.95|120.75|0
1633949520000|2021-10-11 10:52:00|123.02|120.82|122.99|120.79|123.02|120.82|122.99|120.79|0
1633949530000|2021-10-11 10:52:10|122.89|120.69|123.02|120.82|123.02|120.82|122.89|120.69|0
1633949550000|2021-10-11 10:52:30|122.75|120.55|122.75|120.55|122.75|120.55|122.72|120.52|0
1633949560000|2021-10-11 10:52:40|122.68|120.48|122.62|120.42|122.68|120.48|122.62|120.42|0
1633949570000|2021-10-11 10:52:50|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1633949580000|2021-10-11 10:53:00|122.48|120.28|122.48|120.28|122.48|120.28|122.48|120.28|0
1633949590000|2021-10-11 10:53:10|122.41|120.21|122.41|120.21|122.41|120.21|122.35|120.15|0
1633949600000|2021-10-11 10:53:20|122.28|120.08|122.35|120.15|122.41|120.21|122.28|120.08|0
1633949610000|2021-10-11 10:53:30|122.41|120.21|122.48|120.28|122.48|120.28|122.41|120.21|0
1633949620000|2021-10-11 10:53:40|122.55|120.35|122.55|120.35|122.55|120.35|122.55|120.35|0
1633949630000|2021-10-11 10:53:50|122.62|120.42|122.68|120.48|122.68|120.48|122.62|120.42|0
1633949640000|2021-10-11 10:54:00|122.62|120.42|122.55|120.35|122.68|120.48|122.55|120.35|0
1633949650000|2021-10-11 10:54:10|122.62|120.42|122.68|120.48|122.68|120.48|122.62|120.42|0
1633949660000|2021-10-11 10:54:20|122.75|120.55|122.88|120.68|122.88|120.68|122.75|120.55|0
1633949670000|2021-10-11 10:54:30|122.82|120.62|122.68|120.48|122.82|120.62|122.68|120.48|0
1633949680000|2021-10-11 10:54:40|122.62|120.42|122.48|120.28|122.62|120.42|122.48|120.28|0
1633949700000|2021-10-11 10:55:00|122.55|120.35|122.58|120.38|122.58|120.38|122.55|120.35|0
1633949710000|2021-10-11 10:55:10|122.75|120.55|122.75|120.55|122.82|120.62|122.75|120.55|0
1633949720000|2021-10-11 10:55:20|122.82|120.62|122.82|120.62|122.82|120.62|122.75|120.55|0
1633949730000|2021-10-11 10:55:30|122.75|120.55|122.82|120.62|122.82|120.62|122.75|120.55|0
1633949740000|2021-10-11 10:55:40|122.75|120.55|122.82|120.62|122.82|120.62|122.75|120.55|0
1633949750000|2021-10-11 10:55:50|122.88|120.68|122.88|120.68|122.88|120.68|122.88|120.68|0
1633949760000|2021-10-11 10:56:00|122.95|120.75|123.12|120.92|123.12|120.92|122.95|120.75|0
1633949770000|2021-10-11 10:56:10|123.15|120.95|123.09|120.89|123.15|120.95|123.09|120.89|0
1633949780000|2021-10-11 10:56:20|123.15|120.95|122.88|120.68|123.15|120.95|122.88|120.68|0
1633949790000|2021-10-11 10:56:30|122.95|120.75|123.22|121.02|123.22|121.02|122.95|120.75|0
1633949800000|2021-10-11 10:56:40|123.15|120.95|123.15|120.95|123.15|120.95|123.15|120.95|0
1633949810000|2021-10-11 10:56:50|123.08|120.88|123.15|120.95|123.15|120.95|123.08|120.88|0
1633949820000|2021-10-11 10:57:00|123.02|120.82|123.02|120.82|123.02|120.82|123.02|120.82|0
1633949830000|2021-10-11 10:57:10|122.95|120.75|122.95|120.75|122.95|120.75|122.95|120.75|0
1633949840000|2021-10-11 10:57:20|122.98|120.78|122.98|120.78|122.98|120.78|122.98|120.78|0
1633949850000|2021-10-11 10:57:30|123.02|120.82|122.88|120.68|123.02|120.82|122.88|120.68|0
1633949870000|2021-10-11 10:57:50|122.92|120.72|122.92|120.72|122.92|120.72|122.88|120.68|0
1633949880000|2021-10-11 10:58:00|122.88|120.68|123.02|120.82|123.02|120.82|122.88|120.68|0
1633949900000|2021-10-11 10:58:20|122.95|120.75|122.75|120.55|123.02|120.82|122.75|120.55|0
1633949910000|2021-10-11 10:58:30|122.55|120.35|122.61|120.41|122.61|120.41|122.55|120.35|0
1633949920000|2021-10-11 10:58:40|122.55|120.35|122.61|120.41|122.61|120.41|122.55|120.35|0
1633949930000|2021-10-11 10:58:50|122.68|120.48|122.68|120.48|122.68|120.48|122.68|120.48|0
1633949940000|2021-10-11 10:59:00|122.65|120.45|122.55|120.35|122.65|120.45|122.55|120.35|0
1633949950000|2021-10-11 10:59:10|122.48|120.28|122.48|120.28|122.48|120.28|122.48|120.28|0
1633949960000|2021-10-11 10:59:20|122.41|120.21|122.41|120.21|122.41|120.21|122.41|120.21|0
1633949970000|2021-10-11 10:59:30|122.48|120.28|122.55|120.35|122.55|120.35|122.48|120.28|0
1633949980000|2021-10-11 10:59:40|122.48|120.28|122.41|120.21|122.48|120.28|122.41|120.21|0
1633949990000|2021-10-11 10:59:50|122.48|120.28|122.45|120.25|122.48|120.28|122.41|120.21|0
1633950000000|2021-10-11 11:00:00|122.41|120.21|122.75|120.55|122.75|120.55|122.41|120.21|0
1633950010000|2021-10-11 11:00:10|122.81|120.61|122.75|120.55|122.81|120.61|122.75|120.55|0
1633950020000|2021-10-11 11:00:20|122.68|120.48|122.61|120.41|122.68|120.48|122.61|120.41|0
1633950030000|2021-10-11 11:00:30|122.55|120.35|122.34|120.14|122.55|120.35|122.34|120.14|0
1633950040000|2021-10-11 11:00:40|122.28|120.08|122.28|120.08|122.28|120.08|122.28|120.08|0
1633950050000|2021-10-11 11:00:50|122.34|120.14|122.34|120.14|122.34|120.14|122.34|120.14|0
1633950060000|2021-10-11 11:01:00|122.21|120.01|122.28|120.08|122.28|120.08|122.21|120.01|0
1633950070000|2021-10-11 11:01:10|122.34|120.14|122.28|120.08|122.34|120.14|122.28|120.08|0
1633950080000|2021-10-11 11:01:20|122.54|120.34|122.41|120.21|122.54|120.34|122.41|120.21|0
1633950090000|2021-10-11 11:01:30|122.48|120.28|122.54|120.34|122.54|120.34|122.41|120.21|0
1633950100000|2021-10-11 11:01:40|122.48|120.28|122.48|120.28|122.48|120.28|122.48|120.28|0
1633950110000|2021-10-11 11:01:50|122.54|120.34|122.61|120.41|122.61|120.41|122.48|120.28|0
1633950120000|2021-10-11 11:02:00|122.54|120.34|122.48|120.28|122.54|120.34|122.48|120.28|0
1633950130000|2021-10-11 11:02:10|122.54|120.34|122.41|120.21|122.54|120.34|122.41|120.21|0
1633950140000|2021-10-11 11:02:20|122.34|120.14|122.41|120.21|122.41|120.21|122.34|120.14|0
1633950150000|2021-10-11 11:02:30|122.28|120.08|122.31|120.11|122.31|120.11|122.28|120.08|0
1633950160000|2021-10-11 11:02:40|122.28|120.08|122.24|120.04|122.28|120.08|122.21|120.01|0
1633950170000|2021-10-11 11:02:50|122.21|120.01|122.28|120.08|122.28|120.08|122.21|120.01|0
1633950180000|2021-10-11 11:03:00|122.21|120.01|122.28|120.08|122.28|120.08|122.14|119.94|0
1633950200000|2021-10-11 11:03:20|122.21|120.01|122.21|120.01|122.21|120.01|122.21|120.01|0
1633950210000|2021-10-11 11:03:30|122.14|119.94|122.21|120.01|122.21|120.01|122.14|119.94|0
1633950220000|2021-10-11 11:03:40|122.14|119.94|122.14|119.94|122.14|119.94|122.14|119.94|0
1633950230000|2021-10-11 11:03:50|122.07|119.87|122.07|119.87|122.07|119.87|122.07|119.87|0
1633950240000|2021-10-11 11:04:00|122.21|120.01|122.21|120.01|122.28|120.08|122.21|120.01|0
1633950250000|2021-10-11 11:04:10|122.28|120.08|122.28|120.08|122.28|120.08|122.24|120.04|0
1633950260000|2021-10-11 11:04:20|122.21|120.01|122.28|120.08|122.28|120.08|122.21|120.01|0
1633950270000|2021-10-11 11:04:30|122.34|120.14|122.48|120.28|122.48|120.28|122.34|120.14|0
1633950280000|2021-10-11 11:04:40|122.41|120.21|122.41|120.21|122.41|120.21|122.34|120.14|0
1633950290000|2021-10-11 11:04:50|122.28|120.08|122.21|120.01|122.28|120.08|122.21|120.01|0
1633950300000|2021-10-11 11:05:00|122.24|120.04|122.21|120.01|122.28|120.08|122.21|120.01|0
1633950310000|2021-10-11 11:05:10|122.27|120.07|122.27|120.07|122.27|120.07|122.27|120.07|0
1633950320000|2021-10-11 11:05:20|122.34|120.14|122.41|120.21|122.41|120.21|122.27|120.07|0
1633950330000|2021-10-11 11:05:30|122.34|120.14|122.34|120.14|122.41|120.21|122.34|120.14|0
1633950340000|2021-10-11 11:05:40|122.41|120.21|122.41|120.21|122.41|120.21|122.41|120.21|0
1633950350000|2021-10-11 11:05:50|122.54|120.34|122.48|120.28|122.54|120.34|122.48|120.28|0
1633950360000|2021-10-11 11:06:00|122.41|120.21|122.27|120.07|122.41|120.21|122.27|120.07|0
1633950370000|2021-10-11 11:06:10|122.34|120.14|122.27|120.07|122.34|120.14|122.27|120.07|0
1633950380000|2021-10-11 11:06:20|122.21|120.01|122.24|120.04|122.24|120.04|122.21|120.01|0
1633950390000|2021-10-11 11:06:30|122.21|120.01|122.21|120.01|122.21|120.01|122.21|120.01|0
1633950400000|2021-10-11 11:06:40|122.24|120.04|122.21|120.01|122.24|120.04|122.21|120.01|0
1633950410000|2021-10-11 11:06:50|122.07|119.87|122.07|119.87|122.14|119.94|122.07|119.87|0
1633950420000|2021-10-11 11:07:00|122.01|119.81|122.01|119.81|122.01|119.81|122.01|119.81|0
1633950440000|2021-10-11 11:07:20|122.07|119.87|122.14|119.94|122.14|119.94|122.01|119.81|0
1633950450000|2021-10-11 11:07:30|122.07|119.87|122.07|119.87|122.07|119.87|122.01|119.81|0
1633950470000|2021-10-11 11:07:50|121.94|119.74|121.94|119.74|121.94|119.74|121.94|119.74|0
1633950480000|2021-10-11 11:08:00|122.01|119.81|122.01|119.81|122.07|119.87|122.01|119.81|0
1633950490000|2021-10-11 11:08:10|122.07|119.87|122.01|119.81|122.07|119.87|122.01|119.81|0
1633950510000|2021-10-11 11:08:30|121.94|119.74|121.94|119.74|121.94|119.74|121.94|119.74|0
1633950520000|2021-10-11 11:08:40|121.87|119.67|121.87|119.67|121.87|119.67|121.87|119.67|0
1633950530000|2021-10-11 11:08:50|121.94|119.74|121.87|119.67|121.94|119.74|121.87|119.67|0
1633950540000|2021-10-11 11:09:00|121.94|119.74|121.74|119.54|121.94|119.74|121.74|119.54|0
1633950550000|2021-10-11 11:09:10|121.8|119.6|121.8|119.6|121.8|119.6|121.8|119.6|0
1633950560000|2021-10-11 11:09:20|121.74|119.54|121.8|119.6|121.8|119.6|121.74|119.54|0
1633950570000|2021-10-11 11:09:30|121.87|119.67|121.8|119.6|121.87|119.67|121.8|119.6|0
1633950580000|2021-10-11 11:09:40|121.94|119.74|121.87|119.67|121.94|119.74|121.87|119.67|0
1633950590000|2021-10-11 11:09:50|121.8|119.6|121.8|119.6|121.8|119.6|121.8|119.6|0
1633950600000|2021-10-11 11:10:00|121.87|119.67|121.94|119.74|121.94|119.74|121.87|119.67|0
1633950640000|2021-10-11 11:10:40|122|119.8|122|119.8|122|119.8|122|119.8|0
1633950650000|2021-10-11 11:10:50|122.07|119.87|122.07|119.87|122.07|119.87|122.07|119.87|0
1633950660000|2021-10-11 11:11:00|122|119.8|122.07|119.87|122.07|119.87|122|119.8|0
1633950670000|2021-10-11 11:11:10|122.14|119.94|122.2|120|122.21|120.01|122.14|119.94|0
1633950680000|2021-10-11 11:11:20|122.14|119.94|122.17|119.97|122.17|119.97|122.14|119.94|0
1633950690000|2021-10-11 11:11:30|122.2|120|122.07|119.87|122.2|120|122.07|119.87|0
1633950710000|2021-10-11 11:11:50|122.14|119.94|122.07|119.87|122.27|120.07|122.07|119.87|0
1633950720000|2021-10-11 11:12:00|122|119.8|121.87|119.67|122|119.8|121.87|119.67|0
1633950730000|2021-10-11 11:12:10|121.8|119.6|121.8|119.6|121.87|119.67|121.8|119.6|0
1633950750000|2021-10-11 11:12:30|121.84|119.64|121.8|119.6|121.87|119.67|121.8|119.6|0
1633950760000|2021-10-11 11:12:40|121.87|119.67|121.7|119.5|121.87|119.67|121.7|119.5|0
1633950770000|2021-10-11 11:12:50|121.74|119.54|121.74|119.54|121.74|119.54|121.7|119.5|0
1633950780000|2021-10-11 11:13:00|121.7|119.5|121.74|119.54|121.74|119.54|121.7|119.5|0
1633950790000|2021-10-11 11:13:10|121.77|119.57|121.77|119.57|121.77|119.57|121.77|119.57|0
1633950800000|2021-10-11 11:13:20|121.74|119.54|121.74|119.54|121.74|119.54|121.74|119.54|0
1633950810000|2021-10-11 11:13:30|121.67|119.47|121.64|119.44|121.67|119.47|121.64|119.44|0
1633950820000|2021-10-11 11:13:40|121.67|119.47|121.54|119.34|121.67|119.47|121.54|119.34|0
1633950830000|2021-10-11 11:13:50|121.47|119.27|121.47|119.27|121.6|119.4|121.47|119.27|0
1633950840000|2021-10-11 11:14:00|121.54|119.34|121.47|119.27|121.54|119.34|121.47|119.27|0
1633950850000|2021-10-11 11:14:10|121.54|119.34|121.47|119.27|121.54|119.34|121.47|119.27|0
1633950860000|2021-10-11 11:14:20|121.54|119.34|121.54|119.34|121.54|119.34|121.5|119.3|0
1633950870000|2021-10-11 11:14:30|121.47|119.27|121.4|119.2|121.47|119.27|121.4|119.2|0
1633950880000|2021-10-11 11:14:40|121.34|119.14|121.4|119.2|121.4|119.2|121.34|119.14|0
1633950890000|2021-10-11 11:14:50|121.34|119.14|121.34|119.14|121.34|119.14|121.34|119.14|0
1633950900000|2021-10-11 11:15:00|121.2|119|121.2|119|121.2|119|121.07|118.87|0
1633950910000|2021-10-11 11:15:10|121.14|118.94|121|118.8|121.14|118.94|121|118.8|0
1633950930000|2021-10-11 11:15:30|121.07|118.87|121.07|118.87|121.07|118.87|121.07|118.87|0
1633950940000|2021-10-11 11:15:40|121|118.8|120.87|118.67|121.07|118.87|120.87|118.67|0
1633950950000|2021-10-11 11:15:50|120.8|118.6|120.74|118.54|120.8|118.6|120.74|118.54|0
1633950960000|2021-10-11 11:16:00|120.8|118.6|120.94|118.74|120.94|118.74|120.8|118.6|0
1633950970000|2021-10-11 11:16:10|120.87|118.67|120.87|118.67|120.87|118.67|120.8|118.6|0
1633950980000|2021-10-11 11:16:20|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1633950990000|2021-10-11 11:16:30|120.87|118.67|120.84|118.64|120.87|118.67|120.84|118.64|0
1633951000000|2021-10-11 11:16:40|120.8|118.6|120.87|118.67|120.87|118.67|120.8|118.6|0
1633951010000|2021-10-11 11:16:50|120.94|118.74|121|118.8|121|118.8|120.94|118.74|0
1633951020000|2021-10-11 11:17:00|121.07|118.87|121|118.8|121.07|118.87|121|118.8|0
1633951060000|2021-10-11 11:17:40|120.87|118.67|120.94|118.74|120.94|118.74|120.87|118.67|0
1633951070000|2021-10-11 11:17:50|120.87|118.67|120.94|118.74|120.94|118.74|120.87|118.67|0
1633951080000|2021-10-11 11:18:00|121|118.8|121.07|118.87|121.07|118.87|121|118.8|0
1633951090000|2021-10-11 11:18:10|121.13|118.93|121.13|118.93|121.17|118.97|121.13|118.93|0
1633951100000|2021-10-11 11:18:20|121.2|119|121.27|119.07|121.27|119.07|121.2|119|0
1633951110000|2021-10-11 11:18:30|121.2|119|121.27|119.07|121.27|119.07|121.2|119|0
1633951120000|2021-10-11 11:18:40|121.24|119.04|121.2|119|121.24|119.04|121.2|119|0
1633951130000|2021-10-11 11:18:50|121.27|119.07|121.27|119.07|121.27|119.07|121.27|119.07|0
1633951140000|2021-10-11 11:19:00|121.33|119.13|121.27|119.07|121.33|119.13|121.27|119.07|0
1633951160000|2021-10-11 11:19:20|121.2|119|121.2|119|121.2|119|121.2|119|0
1633951170000|2021-10-11 11:19:30|121.13|118.93|121.07|118.87|121.13|118.93|121.07|118.87|0
1633951180000|2021-10-11 11:19:40|121.13|118.93|121.07|118.87|121.13|118.93|121.07|118.87|0
1633951190000|2021-10-11 11:19:50|121.13|118.93|121.07|118.87|121.13|118.93|121.07|118.87|0
1633951200000|2021-10-11 11:20:00|121.1|118.9|121.27|119.07|121.27|119.07|121.1|118.9|0
1633951210000|2021-10-11 11:20:10|121.23|119.03|121.2|119|121.23|119.03|121.2|119|0
1633951220000|2021-10-11 11:20:20|121.13|118.93|121.07|118.87|121.13|118.93|121.07|118.87|0
1633951230000|2021-10-11 11:20:30|121|118.8|121|118.8|121.07|118.87|121|118.8|0
1633951240000|2021-10-11 11:20:40|120.93|118.73|120.97|118.77|121|118.8|120.93|118.73|0
1633951250000|2021-10-11 11:20:50|121|118.8|120.93|118.73|121|118.8|120.93|118.73|0
1633951260000|2021-10-11 11:21:00|120.9|118.7|120.84|118.64|120.9|118.7|120.84|118.64|0
1633951270000|2021-10-11 11:21:10|120.8|118.6|120.87|118.67|120.87|118.67|120.8|118.6|0
1633951280000|2021-10-11 11:21:20|121|118.8|121.2|119|121.2|119|121|118.8|0
1633951290000|2021-10-11 11:21:30|121.13|118.93|121.13|118.93|121.13|118.93|121.07|118.87|0
1633951300000|2021-10-11 11:21:40|121.2|119|121.13|118.93|121.2|119|121.13|118.93|0
1633951310000|2021-10-11 11:21:50|121.17|118.97|121.23|119.03|121.27|119.07|121.17|118.97|0
1633951320000|2021-10-11 11:22:00|121.2|119|121.27|119.07|121.27|119.07|121.2|119|0
1633951330000|2021-10-11 11:22:10|121.23|119.03|121.27|119.07|121.27|119.07|121.23|119.03|0
1633951340000|2021-10-11 11:22:20|121.2|119|121.27|119.07|121.27|119.07|121.2|119|0
1633951350000|2021-10-11 11:22:30|121.2|119|121.13|118.93|121.2|119|121.13|118.93|0
1633951360000|2021-10-11 11:22:40|121.2|119|121.2|119|121.2|119|121.17|118.97|0
1633951370000|2021-10-11 11:22:50|121.13|118.93|121.07|118.87|121.13|118.93|121.07|118.87|0
1633951380000|2021-10-11 11:23:00|121|118.8|121.07|118.87|121.07|118.87|121|118.8|0
1633951390000|2021-10-11 11:23:10|121|118.8|121|118.8|121|118.8|121|118.8|0
1633951400000|2021-10-11 11:23:20|121.07|118.87|121.1|118.9|121.1|118.9|121.07|118.87|0
1633951410000|2021-10-11 11:23:30|121.07|118.87|121.13|118.93|121.13|118.93|121.07|118.87|0
1633951420000|2021-10-11 11:23:40|121.07|118.87|121|118.8|121.07|118.87|121|118.8|0
1633951430000|2021-10-11 11:23:50|121.07|118.87|121.07|118.87|121.07|118.87|121.07|118.87|0
1633951440000|2021-10-11 11:24:00|121|118.8|120.93|118.73|121|118.8|120.93|118.73|0
1633951450000|2021-10-11 11:24:10|120.97|118.77|121|118.8|121|118.8|120.97|118.77|0
1633951460000|2021-10-11 11:24:20|120.93|118.73|121|118.8|121|118.8|120.93|118.73|0
1633951470000|2021-10-11 11:24:30|121.07|118.87|121.06|118.86|121.07|118.87|121.06|118.86|0
1633951490000|2021-10-11 11:24:50|121|118.8|121.06|118.86|121.06|118.86|121|118.8|0
1633951500000|2021-10-11 11:25:00|121|118.8|121|118.8|121|118.8|120.93|118.73|0
1633951510000|2021-10-11 11:25:10|120.97|118.77|121|118.8|121|118.8|120.97|118.77|0
1633951530000|2021-10-11 11:25:30|121.06|118.86|121.06|118.86|121.06|118.86|121.06|118.86|0
1633951540000|2021-10-11 11:25:40|121.13|118.93|121|118.8|121.13|118.93|121|118.8|0
1633951550000|2021-10-11 11:25:50|121.06|118.86|121.06|118.86|121.13|118.93|121.06|118.86|0
1633951570000|2021-10-11 11:26:10|121|118.8|120.93|118.73|121|118.8|120.93|118.73|0
1633951580000|2021-10-11 11:26:20|120.87|118.67|120.73|118.53|120.87|118.67|120.73|118.53|0
1633951590000|2021-10-11 11:26:30|120.7|118.5|120.73|118.53|120.8|118.6|120.7|118.5|0
1633951600000|2021-10-11 11:26:40|120.67|118.47|120.57|118.37|120.67|118.47|120.57|118.37|0
1633951610000|2021-10-11 11:26:50|120.6|118.4|120.57|118.37|120.6|118.4|120.53|118.33|0
1633951620000|2021-10-11 11:27:00|120.6|118.4|120.47|118.27|120.6|118.4|120.47|118.27|0
1633951630000|2021-10-11 11:27:10|120.4|118.2|120.4|118.2|120.4|118.2|120.33|118.13|0
1633951640000|2021-10-11 11:27:20|120.33|118.13|120.53|118.33|120.53|118.33|120.33|118.13|0
1633951650000|2021-10-11 11:27:30|120.57|118.37|120.57|118.37|120.57|118.37|120.57|118.37|0
1633951660000|2021-10-11 11:27:40|120.67|118.47|120.67|118.47|120.67|118.47|120.67|118.47|0
1633951670000|2021-10-11 11:27:50|120.6|118.4|120.4|118.2|120.6|118.4|120.4|118.2|0
1633951680000|2021-10-11 11:28:00|120.47|118.27|120.4|118.2|120.47|118.27|120.4|118.2|0
1633951690000|2021-10-11 11:28:10|120.33|118.13|120.33|118.13|120.4|118.2|120.33|118.13|0
1633951700000|2021-10-11 11:28:20|120.4|118.2|120.6|118.4|120.6|118.4|120.4|118.2|0
1633951720000|2021-10-11 11:28:40|120.66|118.46|120.66|118.46|120.66|118.46|120.66|118.46|0
1633951730000|2021-10-11 11:28:50|120.6|118.4|120.63|118.43|120.63|118.43|120.6|118.4|0
1633951740000|2021-10-11 11:29:00|120.66|118.46|120.73|118.53|120.73|118.53|120.6|118.4|0
1633951750000|2021-10-11 11:29:10|120.86|118.66|120.8|118.6|120.86|118.66|120.8|118.6|0
1633951760000|2021-10-11 11:29:20|120.73|118.53|120.8|118.6|120.8|118.6|120.73|118.53|0
1633951780000|2021-10-11 11:29:40|120.86|118.66|120.83|118.63|120.86|118.66|120.8|118.6|0
1633951790000|2021-10-11 11:29:50|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1633951800000|2021-10-11 11:30:00|120.86|118.66|121.06|118.86|121.06|118.86|120.86|118.66|0
1633951810000|2021-10-11 11:30:10|121|118.8|120.96|118.76|121|118.8|120.93|118.73|0
1633951820000|2021-10-11 11:30:20|121|118.8|120.93|118.73|121|118.8|120.93|118.73|0
1633951830000|2021-10-11 11:30:30|121|118.8|120.93|118.73|121|118.8|120.93|118.73|0
1633951840000|2021-10-11 11:30:40|120.9|118.7|120.86|118.66|120.9|118.7|120.86|118.66|0
1633951850000|2021-10-11 11:30:50|120.9|118.7|120.86|118.66|120.9|118.7|120.86|118.66|0
1633951860000|2021-10-11 11:31:00|120.73|118.53|120.73|118.53|120.73|118.53|120.73|118.53|0
1633951870000|2021-10-11 11:31:10|120.66|118.46|120.73|118.53|120.73|118.53|120.66|118.46|0
1633951880000|2021-10-11 11:31:20|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1633951890000|2021-10-11 11:31:30|120.86|118.66|120.8|118.6|120.86|118.66|120.8|118.6|0
1633951900000|2021-10-11 11:31:40|120.86|118.66|120.8|118.6|120.86|118.66|120.8|118.6|0
1633951910000|2021-10-11 11:31:50|120.86|118.66|120.86|118.66|120.86|118.66|120.86|118.66|0
1633951920000|2021-10-11 11:32:00|120.8|118.6|120.8|118.6|120.86|118.66|120.8|118.6|0
1633951940000|2021-10-11 11:32:20|120.73|118.53|120.73|118.53|120.73|118.53|120.73|118.53|0
1633951950000|2021-10-11 11:32:30|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1633951960000|2021-10-11 11:32:40|120.86|118.66|120.86|118.66|120.86|118.66|120.86|118.66|0
1633951970000|2021-10-11 11:32:50|120.83|118.63|120.93|118.73|120.93|118.73|120.8|118.6|0
1633951980000|2021-10-11 11:33:00|120.86|118.66|120.93|118.73|120.93|118.73|120.86|118.66|0
1633951990000|2021-10-11 11:33:10|120.86|118.66|120.86|118.66|120.93|118.73|120.86|118.66|0
1633952010000|2021-10-11 11:33:30|120.93|118.73|120.93|118.73|120.93|118.73|120.93|118.73|0
1633952020000|2021-10-11 11:33:40|120.9|118.7|120.93|118.73|120.93|118.73|120.9|118.7|0
1633952030000|2021-10-11 11:33:50|120.86|118.66|120.86|118.66|120.9|118.7|120.86|118.66|0
1633952040000|2021-10-11 11:34:00|120.83|118.63|120.93|118.73|120.93|118.73|120.83|118.63|0
1633952050000|2021-10-11 11:34:10|120.86|118.66|120.93|118.73|120.93|118.73|120.86|118.66|0
1633952060000|2021-10-11 11:34:20|120.99|118.79|120.99|118.79|120.99|118.79|120.99|118.79|0
1633952090000|2021-10-11 11:34:50|121.06|118.86|121.13|118.93|121.13|118.93|121.06|118.86|0
1633952100000|2021-10-11 11:35:00|121.06|118.86|120.99|118.79|121.13|118.93|120.99|118.79|0
1633952120000|2021-10-11 11:35:20|121.06|118.86|121.13|118.93|121.13|118.93|120.99|118.79|0
1633952130000|2021-10-11 11:35:30|121.19|118.99|121.13|118.93|121.19|118.99|121.13|118.93|0
1633952140000|2021-10-11 11:35:40|121.06|118.86|120.99|118.79|121.06|118.86|120.99|118.79|0
1633952150000|2021-10-11 11:35:50|121.06|118.86|121.06|118.86|121.06|118.86|121.06|118.86|0
1633952160000|2021-10-11 11:36:00|121.13|118.93|121.06|118.86|121.13|118.93|121.06|118.86|0
1633952170000|2021-10-11 11:36:10|120.99|118.79|121.06|118.86|121.06|118.86|120.99|118.79|0
1633952180000|2021-10-11 11:36:20|120.99|118.79|121.06|118.86|121.06|118.86|120.99|118.79|0
1633952190000|2021-10-11 11:36:30|120.99|118.79|120.99|118.79|120.99|118.79|120.93|118.73|0
1633952200000|2021-10-11 11:36:40|120.93|118.73|120.99|118.79|120.99|118.79|120.93|118.73|0
1633952210000|2021-10-11 11:36:50|120.93|118.73|120.99|118.79|120.99|118.79|120.93|118.73|0
1633952220000|2021-10-11 11:37:00|121.06|118.86|121.06|118.86|121.06|118.86|120.99|118.79|0
1633952230000|2021-10-11 11:37:10|121.03|118.83|121.19|118.99|121.19|118.99|121.03|118.83|0
1633952240000|2021-10-11 11:37:20|121.26|119.06|121.26|119.06|121.26|119.06|121.19|118.99|0
1633952250000|2021-10-11 11:37:30|121.19|118.99|121.19|118.99|121.26|119.06|121.19|118.99|0
1633952260000|2021-10-11 11:37:40|121.13|118.93|121.12|118.92|121.13|118.93|121.12|118.92|0
1633952270000|2021-10-11 11:37:50|121.19|118.99|121.16|118.96|121.19|118.99|121.16|118.96|0
1633952280000|2021-10-11 11:38:00|121.19|118.99|121.19|118.99|121.19|118.99|121.12|118.92|0
1633952290000|2021-10-11 11:38:10|121.26|119.06|121.26|119.06|121.26|119.06|121.19|118.99|0
1633952300000|2021-10-11 11:38:20|121.23|119.03|121.19|118.99|121.26|119.06|121.19|118.99|0
1633952310000|2021-10-11 11:38:30|121.12|118.92|121.12|118.92|121.12|118.92|121.12|118.92|0
1633952330000|2021-10-11 11:38:50|121.19|118.99|121.16|118.96|121.19|118.99|121.12|118.92|0
1633952340000|2021-10-11 11:39:00|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1633952350000|2021-10-11 11:39:10|121.12|118.92|121.12|118.92|121.16|118.96|121.12|118.92|0
1633952360000|2021-10-11 11:39:20|121.26|119.06|121.26|119.06|121.26|119.06|121.26|119.06|0
1633952370000|2021-10-11 11:39:30|121.32|119.12|121.26|119.06|121.32|119.12|121.26|119.06|0
1633952380000|2021-10-11 11:39:40|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1633952390000|2021-10-11 11:39:50|121.12|118.92|121.19|118.99|121.19|118.99|121.12|118.92|0
1633952400000|2021-10-11 11:40:00|121.16|118.96|121.19|118.99|121.19|118.99|121.16|118.96|0
1633952420000|2021-10-11 11:40:20|121.12|118.92|121.19|118.99|121.19|118.99|121.12|118.92|0
1633952430000|2021-10-11 11:40:30|121.26|119.06|121.19|118.99|121.26|119.06|121.19|118.99|0
1633952450000|2021-10-11 11:40:50|121.12|118.92|121.12|118.92|121.12|118.92|121.12|118.92|0
1633952460000|2021-10-11 11:41:00|121.06|118.86|121.06|118.86|121.06|118.86|121.06|118.86|0
1633952470000|2021-10-11 11:41:10|121.12|118.92|121.06|118.86|121.12|118.92|121.06|118.86|0
1633952480000|2021-10-11 11:41:20|121.12|118.92|121.12|118.92|121.12|118.92|121.12|118.92|0
1633952490000|2021-10-11 11:41:30|121.19|118.99|121.22|119.02|121.22|119.02|121.19|118.99|0
1633952500000|2021-10-11 11:41:40|121.19|118.99|121.26|119.06|121.26|119.06|121.19|118.99|0
1633952520000|2021-10-11 11:42:00|121.22|119.02|121.19|118.99|121.22|119.02|121.19|118.99|0
1633952530000|2021-10-11 11:42:10|121.12|118.92|121.12|118.92|121.16|118.96|121.12|118.92|0
1633952540000|2021-10-11 11:42:20|121.16|118.96|121.12|118.92|121.19|118.99|121.12|118.92|0
1633952550000|2021-10-11 11:42:30|121.19|118.99|121.16|118.96|121.19|118.99|121.16|118.96|0
1633952560000|2021-10-11 11:42:40|121.12|118.92|121.19|118.99|121.19|118.99|121.12|118.92|0
1633952570000|2021-10-11 11:42:50|121.26|119.06|121.26|119.06|121.29|119.09|121.26|119.06|0
1633952580000|2021-10-11 11:43:00|121.19|118.99|121.26|119.06|121.26|119.06|121.19|118.99|0
1633952590000|2021-10-11 11:43:10|121.19|118.99|121.32|119.12|121.39|119.19|121.19|118.99|0
1633952600000|2021-10-11 11:43:20|121.26|119.06|121.26|119.06|121.29|119.09|121.26|119.06|0
1633952620000|2021-10-11 11:43:40|121.25|119.05|121.19|118.99|121.25|119.05|121.19|118.99|0
1633952630000|2021-10-11 11:43:50|121.25|119.05|121.19|118.99|121.25|119.05|121.19|118.99|0
1633952640000|2021-10-11 11:44:00|121.25|119.05|121.25|119.05|121.32|119.12|121.25|119.05|0
1633952650000|2021-10-11 11:44:10|121.19|118.99|121.25|119.05|121.25|119.05|121.19|118.99|0
1633952670000|2021-10-11 11:44:30|121.16|118.96|121.19|118.99|121.19|118.99|121.16|118.96|0
1633952680000|2021-10-11 11:44:40|121.12|118.92|121.19|118.99|121.19|118.99|121.12|118.92|0
1633952700000|2021-10-11 11:45:00|121.12|118.92|121.16|118.96|121.19|118.99|121.12|118.92|0
1633952710000|2021-10-11 11:45:10|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1633952720000|2021-10-11 11:45:20|121.25|119.05|121.25|119.05|121.25|119.05|121.25|119.05|0
1633952730000|2021-10-11 11:45:30|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1633952750000|2021-10-11 11:45:50|121.25|119.05|121.25|119.05|121.25|119.05|121.25|119.05|0
1633952760000|2021-10-11 11:46:00|121.32|119.12|121.35|119.15|121.39|119.19|121.32|119.12|0
1633952770000|2021-10-11 11:46:10|121.39|119.19|121.39|119.19|121.39|119.19|121.39|119.19|0
1633952790000|2021-10-11 11:46:30|121.32|119.12|121.29|119.09|121.32|119.12|121.29|119.09|0
1633952800000|2021-10-11 11:46:40|121.25|119.05|121.32|119.12|121.32|119.12|121.25|119.05|0
1633952810000|2021-10-11 11:46:50|121.25|119.05|121.32|119.12|121.32|119.12|121.25|119.05|0
1633952820000|2021-10-11 11:47:00|121.25|119.05|121.19|118.99|121.25|119.05|121.19|118.99|0
1633952830000|2021-10-11 11:47:10|121.25|119.05|121.32|119.12|121.32|119.12|121.25|119.05|0
1633952840000|2021-10-11 11:47:20|121.25|119.05|121.12|118.92|121.25|119.05|121.12|118.92|0
1633952850000|2021-10-11 11:47:30|121.19|118.99|121.12|118.92|121.19|118.99|121.12|118.92|0
1633952860000|2021-10-11 11:47:40|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1633952870000|2021-10-11 11:47:50|121.12|118.92|121.12|118.92|121.12|118.92|121.12|118.92|0
1633952880000|2021-10-11 11:48:00|121.05|118.85|121.09|118.89|121.12|118.92|121.05|118.85|0
1633952890000|2021-10-11 11:48:10|121.12|118.92|121.05|118.85|121.12|118.92|121.05|118.85|0
1633952900000|2021-10-11 11:48:20|121.12|118.92|121.12|118.92|121.12|118.92|121.12|118.92|0
1633952930000|2021-10-11 11:48:50|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1633952940000|2021-10-11 11:49:00|121.22|119.02|121.25|119.05|121.25|119.05|121.22|119.02|0
1633952960000|2021-10-11 11:49:20|121.32|119.12|121.25|119.05|121.32|119.12|121.25|119.05|0
1633952970000|2021-10-11 11:49:30|121.32|119.12|121.25|119.05|121.32|119.12|121.25|119.05|0
1633952980000|2021-10-11 11:49:40|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1633952990000|2021-10-11 11:49:50|121.25|119.05|121.25|119.05|121.25|119.05|121.25|119.05|0
1633953010000|2021-10-11 11:50:10|121.32|119.12|121.52|119.32|121.52|119.32|121.32|119.12|0
1633953020000|2021-10-11 11:50:20|121.49|119.29|121.52|119.32|121.52|119.32|121.49|119.29|0
1633953030000|2021-10-11 11:50:30|121.45|119.25|121.58|119.38|121.58|119.38|121.45|119.25|0
1633953050000|2021-10-11 11:50:50|121.65|119.45|121.78|119.58|121.78|119.58|121.65|119.45|0
1633953060000|2021-10-11 11:51:00|121.65|119.45|121.65|119.45|121.65|119.45|121.58|119.38|0
1633953080000|2021-10-11 11:51:20|121.69|119.49|121.72|119.52|121.72|119.52|121.65|119.45|0
1633953090000|2021-10-11 11:51:30|121.65|119.45|121.65|119.45|121.65|119.45|121.65|119.45|0
1633953100000|2021-10-11 11:51:40|121.72|119.52|121.72|119.52|121.72|119.52|121.65|119.45|0
1633953130000|2021-10-11 11:52:10|121.65|119.45|121.65|119.45|121.65|119.45|121.65|119.45|0
1633953140000|2021-10-11 11:52:20|121.72|119.52|121.72|119.52|121.72|119.52|121.72|119.52|0
1633953150000|2021-10-11 11:52:30|121.78|119.58|121.78|119.58|121.78|119.58|121.78|119.58|0
1633953160000|2021-10-11 11:52:40|121.72|119.52|121.78|119.58|121.78|119.58|121.72|119.52|0
1633953170000|2021-10-11 11:52:50|121.72|119.52|121.78|119.58|121.78|119.58|121.72|119.52|0
1633953200000|2021-10-11 11:53:20|121.82|119.62|121.78|119.58|121.82|119.62|121.78|119.58|0
1633953210000|2021-10-11 11:53:30|121.85|119.65|121.92|119.72|121.92|119.72|121.85|119.65|0
1633953220000|2021-10-11 11:53:40|121.98|119.78|122.05|119.85|122.05|119.85|121.98|119.78|0
1633953230000|2021-10-11 11:53:50|121.92|119.72|121.92|119.72|121.98|119.78|121.92|119.72|0
1633953240000|2021-10-11 11:54:00|121.98|119.78|121.98|119.78|121.98|119.78|121.98|119.78|0
1633953250000|2021-10-11 11:54:10|122.05|119.85|122.05|119.85|122.05|119.85|122.05|119.85|0
1633953260000|2021-10-11 11:54:20|121.98|119.78|121.98|119.78|121.98|119.78|121.92|119.72|0
1633953270000|2021-10-11 11:54:30|122.05|119.85|122.12|119.92|122.12|119.92|122.05|119.85|0
1633953290000|2021-10-11 11:54:50|122.05|119.85|122.05|119.85|122.05|119.85|122.05|119.85|0
1633953300000|2021-10-11 11:55:00|122.12|119.92|122.12|119.92|122.12|119.92|122.08|119.88|0
1633953310000|2021-10-11 11:55:10|122.05|119.85|122.05|119.85|122.05|119.85|122.05|119.85|0
1633953320000|2021-10-11 11:55:20|121.98|119.78|121.98|119.78|121.98|119.78|121.98|119.78|0
1633953330000|2021-10-11 11:55:30|121.92|119.72|122.05|119.85|122.05|119.85|121.92|119.72|0
1633953340000|2021-10-11 11:55:40|122.12|119.92|122.18|119.98|122.18|119.98|122.12|119.92|0
1633953350000|2021-10-11 11:55:50|122.12|119.92|122.32|120.12|122.32|120.12|122.12|119.92|0
1633953360000|2021-10-11 11:56:00|122.25|120.05|122.38|120.18|122.38|120.18|122.25|120.05|0
1633953370000|2021-10-11 11:56:10|122.32|120.12|122.32|120.12|122.32|120.12|122.32|120.12|0
1633953380000|2021-10-11 11:56:20|122.38|120.18|122.45|120.25|122.45|120.25|122.38|120.18|0
1633953390000|2021-10-11 11:56:30|122.38|120.18|122.38|120.18|122.45|120.25|122.38|120.18|0
1633953400000|2021-10-11 11:56:40|122.45|120.25|122.38|120.18|122.45|120.25|122.38|120.18|0
1633953410000|2021-10-11 11:56:50|122.45|120.25|122.38|120.18|122.45|120.25|122.38|120.18|0
1633953420000|2021-10-11 11:57:00|122.32|120.12|122.32|120.12|122.38|120.18|122.32|120.12|0
1633953430000|2021-10-11 11:57:10|122.25|120.05|122.18|119.98|122.25|120.05|122.18|119.98|0
1633953440000|2021-10-11 11:57:20|122.05|119.85|122.05|119.85|122.05|119.85|121.98|119.78|0
1633953450000|2021-10-11 11:57:30|121.98|119.78|121.98|119.78|121.98|119.78|121.98|119.78|0
1633953460000|2021-10-11 11:57:40|121.91|119.71|121.88|119.68|121.91|119.71|121.88|119.68|0
1633953470000|2021-10-11 11:57:50|121.85|119.65|121.91|119.71|121.91|119.71|121.85|119.65|0
1633953480000|2021-10-11 11:58:00|121.85|119.65|121.71|119.51|121.85|119.65|121.71|119.51|0
1633953490000|2021-10-11 11:58:10|121.78|119.58|121.71|119.51|121.78|119.58|121.71|119.51|0
1633953500000|2021-10-11 11:58:20|121.68|119.48|121.78|119.58|121.78|119.58|121.68|119.48|0
1633953510000|2021-10-11 11:58:30|121.71|119.51|121.78|119.58|121.78|119.58|121.71|119.51|0
1633953520000|2021-10-11 11:58:40|121.71|119.51|121.85|119.65|121.85|119.65|121.71|119.51|0
1633953530000|2021-10-11 11:58:50|121.82|119.62|121.85|119.65|121.85|119.65|121.82|119.62|0
1633953550000|2021-10-11 11:59:10|121.78|119.58|121.85|119.65|121.85|119.65|121.78|119.58|0
1633953560000|2021-10-11 11:59:20|121.91|119.71|121.98|119.78|121.98|119.78|121.91|119.71|0
1633953570000|2021-10-11 11:59:30|121.91|119.71|121.91|119.71|121.98|119.78|121.91|119.71|0
1633953590000|2021-10-11 11:59:50|121.85|119.65|121.85|119.65|121.85|119.65|121.85|119.65|0
1633953600000|2021-10-11 12:00:00|121.88|119.68|121.98|119.78|121.98|119.78|121.88|119.68|0
1633953610000|2021-10-11 12:00:10|121.91|119.71|121.91|119.71|121.98|119.78|121.91|119.71|0
1633953620000|2021-10-11 12:00:20|121.98|119.78|121.98|119.78|121.98|119.78|121.98|119.78|0
1633953630000|2021-10-11 12:00:30|122.05|119.85|122.05|119.85|122.05|119.85|122.05|119.85|0
1633953640000|2021-10-11 12:00:40|122.18|119.98|122.05|119.85|122.18|119.98|122.05|119.85|0
1633953650000|2021-10-11 12:00:50|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1633953660000|2021-10-11 12:01:00|122.05|119.85|122.11|119.91|122.11|119.91|122.05|119.85|0
1633953670000|2021-10-11 12:01:10|122.05|119.85|122.11|119.91|122.11|119.91|122.05|119.85|0
1633953680000|2021-10-11 12:01:20|122.05|119.85|122.11|119.91|122.11|119.91|122.05|119.85|0
1633953690000|2021-10-11 12:01:30|122.18|119.98|122.18|119.98|122.18|119.98|122.18|119.98|0
1633953700000|2021-10-11 12:01:40|122.11|119.91|122.18|119.98|122.18|119.98|122.11|119.91|0
1633953710000|2021-10-11 12:01:50|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1633953720000|2021-10-11 12:02:00|122.18|119.98|122.11|119.91|122.18|119.98|122.05|119.85|0
1633953730000|2021-10-11 12:02:10|122.18|119.98|122.25|120.05|122.25|120.05|122.18|119.98|0
1633953750000|2021-10-11 12:02:30|122.31|120.11|122.45|120.25|122.45|120.25|122.31|120.11|0
1633953760000|2021-10-11 12:02:40|122.38|120.18|122.45|120.25|122.51|120.31|122.38|120.18|0
1633953770000|2021-10-11 12:02:50|122.38|120.18|122.45|120.25|122.45|120.25|122.38|120.18|0
1633953780000|2021-10-11 12:03:00|122.38|120.18|122.38|120.18|122.38|120.18|122.38|120.18|0
1633953790000|2021-10-11 12:03:10|122.51|120.31|122.45|120.25|122.51|120.31|122.45|120.25|0
1633953800000|2021-10-11 12:03:20|122.38|120.18|122.38|120.18|122.38|120.18|122.38|120.18|0
1633953810000|2021-10-11 12:03:30|122.25|120.05|122.18|119.98|122.25|120.05|122.18|119.98|0
1633953820000|2021-10-11 12:03:40|122.11|119.91|122.05|119.85|122.11|119.91|122.05|119.85|0
1633953840000|2021-10-11 12:04:00|121.98|119.78|121.98|119.78|122.05|119.85|121.95|119.75|0
1633953850000|2021-10-11 12:04:10|121.95|119.75|122.11|119.91|122.11|119.91|121.95|119.75|0
1633953860000|2021-10-11 12:04:20|122.25|120.05|122.15|119.95|122.25|120.05|122.15|119.95|0
1633953870000|2021-10-11 12:04:30|122.11|119.91|122.11|119.91|122.18|119.98|122.11|119.91|0
1633953880000|2021-10-11 12:04:40|122.18|119.98|121.98|119.78|122.18|119.98|121.98|119.78|0
1633953900000|2021-10-11 12:05:00|121.91|119.71|121.98|119.78|121.98|119.78|121.91|119.71|0
1633953910000|2021-10-11 12:05:10|121.91|119.71|121.78|119.58|121.91|119.71|121.78|119.58|0
1633953920000|2021-10-11 12:05:20|121.64|119.44|121.71|119.51|121.71|119.51|121.64|119.44|0
1633953930000|2021-10-11 12:05:30|121.64|119.44|121.64|119.44|121.64|119.44|121.64|119.44|0
1633953940000|2021-10-11 12:05:40|121.58|119.38|121.64|119.44|121.64|119.44|121.58|119.38|0
1633953950000|2021-10-11 12:05:50|121.71|119.51|121.71|119.51|121.71|119.51|121.68|119.48|0
1633953970000|2021-10-11 12:06:10|121.64|119.44|121.71|119.51|121.71|119.51|121.64|119.44|0
1633954000000|2021-10-11 12:06:40|121.64|119.44|121.78|119.58|121.78|119.58|121.64|119.44|0
1633954010000|2021-10-11 12:06:50|121.64|119.44|121.64|119.44|121.64|119.44|121.64|119.44|0
1633954020000|2021-10-11 12:07:00|121.51|119.31|121.64|119.44|121.64|119.44|121.51|119.31|0
1633954040000|2021-10-11 12:07:20|121.58|119.38|121.71|119.51|121.71|119.51|121.58|119.38|0
1633954050000|2021-10-11 12:07:30|121.64|119.44|121.71|119.51|121.71|119.51|121.64|119.44|0
1633954060000|2021-10-11 12:07:40|121.78|119.58|121.78|119.58|121.78|119.58|121.78|119.58|0
1633954070000|2021-10-11 12:07:50|121.71|119.51|121.78|119.58|121.78|119.58|121.71|119.51|0
1633954080000|2021-10-11 12:08:00|121.84|119.64|121.84|119.64|121.84|119.64|121.84|119.64|0
1633954090000|2021-10-11 12:08:10|121.78|119.58|121.91|119.71|121.91|119.71|121.78|119.58|0
1633954100000|2021-10-11 12:08:20|121.98|119.78|122.38|120.18|122.38|120.18|121.98|119.78|0
1633954110000|2021-10-11 12:08:30|122.31|120.11|122.38|120.18|122.38|120.18|122.31|120.11|0
1633954120000|2021-10-11 12:08:40|122.31|120.11|122.18|119.98|122.31|120.11|122.18|119.98|0
1633954130000|2021-10-11 12:08:50|122.24|120.04|122.31|120.11|122.31|120.11|122.24|120.04|0
1633954140000|2021-10-11 12:09:00|122.38|120.18|122.44|120.24|122.44|120.24|122.38|120.18|0
1633954150000|2021-10-11 12:09:10|122.51|120.31|122.44|120.24|122.51|120.31|122.44|120.24|0
1633954160000|2021-10-11 12:09:20|122.38|120.18|122.38|120.18|122.38|120.18|122.38|120.18|0
1633954170000|2021-10-11 12:09:30|122.31|120.11|122.24|120.04|122.31|120.11|122.24|120.04|0
1633954180000|2021-10-11 12:09:40|122.44|120.24|122.38|120.18|122.44|120.24|122.38|120.18|0
1633954190000|2021-10-11 12:09:50|122.31|120.11|122.31|120.11|122.31|120.11|122.31|120.11|0
1633954200000|2021-10-11 12:10:00|122.24|120.04|122.18|119.98|122.24|120.04|122.18|119.98|0
1633954210000|2021-10-11 12:10:10|122.11|119.91|122.18|119.98|122.18|119.98|122.11|119.91|0
1633954220000|2021-10-11 12:10:20|122.24|120.04|122.24|120.04|122.24|120.04|122.24|120.04|0
1633954230000|2021-10-11 12:10:30|122.18|119.98|122.11|119.91|122.18|119.98|122.11|119.91|0
1633954240000|2021-10-11 12:10:40|122.04|119.84|121.97|119.77|122.04|119.84|121.97|119.77|0
1633954250000|2021-10-11 12:10:50|122.04|119.84|121.97|119.77|122.11|119.91|121.97|119.77|0
1633954260000|2021-10-11 12:11:00|122.04|119.84|122.04|119.84|122.04|119.84|121.97|119.77|0
1633954270000|2021-10-11 12:11:10|122.11|119.91|121.97|119.77|122.11|119.91|121.97|119.77|0
1633954280000|2021-10-11 12:11:20|121.91|119.71|121.97|119.77|121.97|119.77|121.91|119.71|0
1633954290000|2021-10-11 12:11:30|122.04|119.84|122.04|119.84|122.04|119.84|122.04|119.84|0
1633954300000|2021-10-11 12:11:40|121.97|119.77|121.97|119.77|121.97|119.77|121.97|119.77|0
1633954310000|2021-10-11 12:11:50|121.91|119.71|121.91|119.71|121.91|119.71|121.91|119.71|0
1633954320000|2021-10-11 12:12:00|121.84|119.64|121.91|119.71|121.91|119.71|121.84|119.64|0
1633954330000|2021-10-11 12:12:10|121.84|119.64|121.84|119.64|121.84|119.64|121.84|119.64|0
1633954350000|2021-10-11 12:12:30|121.77|119.57|121.84|119.64|121.84|119.64|121.77|119.57|0
1633954370000|2021-10-11 12:12:50|121.91|119.71|121.91|119.71|121.91|119.71|121.91|119.71|0
1633954380000|2021-10-11 12:13:00|121.97|119.77|121.91|119.71|121.97|119.77|121.91|119.71|0
1633954400000|2021-10-11 12:13:20|121.84|119.64|121.84|119.64|121.84|119.64|121.84|119.64|0
1633954410000|2021-10-11 12:13:30|121.91|119.71|121.91|119.71|121.91|119.71|121.91|119.71|0
1633954420000|2021-10-11 12:13:40|121.84|119.64|121.84|119.64|121.84|119.64|121.84|119.64|0
1633954440000|2021-10-11 12:14:00|121.77|119.57|121.91|119.71|121.91|119.71|121.77|119.57|0
1633954450000|2021-10-11 12:14:10|121.97|119.77|121.97|119.77|121.97|119.77|121.97|119.77|0
1633954460000|2021-10-11 12:14:20|121.91|119.71|121.91|119.71|121.91|119.71|121.91|119.71|0
1633954470000|2021-10-11 12:14:30|121.97|119.77|122.11|119.91|122.11|119.91|121.97|119.77|0
1633954480000|2021-10-11 12:14:40|122.04|119.84|121.97|119.77|122.04|119.84|121.97|119.77|0
1633954490000|2021-10-11 12:14:50|121.91|119.71|121.84|119.64|121.91|119.71|121.84|119.64|0
1633954510000|2021-10-11 12:15:10|121.77|119.57|121.77|119.57|121.84|119.64|121.77|119.57|0
1633954520000|2021-10-11 12:15:20|121.84|119.64|121.77|119.57|121.84|119.64|121.77|119.57|0
1633954530000|2021-10-11 12:15:30|121.71|119.51|121.57|119.37|121.71|119.51|121.57|119.37|0
1633954540000|2021-10-11 12:15:40|121.64|119.44|121.71|119.51|121.71|119.51|121.64|119.44|0
1633954550000|2021-10-11 12:15:50|121.67|119.47|121.57|119.37|121.67|119.47|121.57|119.37|0
1633954560000|2021-10-11 12:16:00|121.64|119.44|121.64|119.44|121.64|119.44|121.64|119.44|0
1633954570000|2021-10-11 12:16:10|121.71|119.51|121.64|119.44|121.71|119.51|121.64|119.44|0
1633954580000|2021-10-11 12:16:20|121.57|119.37|121.57|119.37|121.57|119.37|121.57|119.37|0
1633954590000|2021-10-11 12:16:30|121.61|119.41|121.61|119.41|121.61|119.41|121.61|119.41|0
1633954600000|2021-10-11 12:16:40|121.64|119.44|121.57|119.37|121.64|119.44|121.57|119.37|0
1633954610000|2021-10-11 12:16:50|121.64|119.44|121.64|119.44|121.64|119.44|121.64|119.44|0
1633954620000|2021-10-11 12:17:00|121.7|119.5|121.64|119.44|121.7|119.5|121.64|119.44|0
1633954640000|2021-10-11 12:17:20|121.57|119.37|121.57|119.37|121.57|119.37|121.57|119.37|0
1633954650000|2021-10-11 12:17:30|121.5|119.3|121.5|119.3|121.5|119.3|121.5|119.3|0
1633954660000|2021-10-11 12:17:40|121.57|119.37|121.64|119.44|121.64|119.44|121.57|119.37|0
1633954670000|2021-10-11 12:17:50|121.57|119.37|121.5|119.3|121.57|119.37|121.5|119.3|0
1633954680000|2021-10-11 12:18:00|121.44|119.24|121.37|119.17|121.44|119.24|121.37|119.17|0
1633954690000|2021-10-11 12:18:10|121.44|119.24|121.44|119.24|121.44|119.24|121.44|119.24|0
1633954710000|2021-10-11 12:18:30|121.5|119.3|121.5|119.3|121.5|119.3|121.5|119.3|0
1633954720000|2021-10-11 12:18:40|121.57|119.37|121.57|119.37|121.7|119.5|121.57|119.37|0
1633954730000|2021-10-11 12:18:50|121.64|119.44|121.64|119.44|121.64|119.44|121.57|119.37|0
1633954740000|2021-10-11 12:19:00|121.77|119.57|121.77|119.57|121.84|119.64|121.7|119.5|0
1633954750000|2021-10-11 12:19:10|121.7|119.5|121.7|119.5|121.7|119.5|121.64|119.44|0
1633954760000|2021-10-11 12:19:20|121.64|119.44|121.64|119.44|121.64|119.44|121.64|119.44|0
1633954770000|2021-10-11 12:19:30|121.57|119.37|121.5|119.3|121.57|119.37|121.5|119.3|0
1633954790000|2021-10-11 12:19:50|121.44|119.24|121.44|119.24|121.44|119.24|121.44|119.24|0
1633954800000|2021-10-11 12:20:00|121.3|119.1|121.24|119.04|121.37|119.17|121.24|119.04|0
1633954810000|2021-10-11 12:20:10|121.3|119.1|121.37|119.17|121.37|119.17|121.3|119.1|0
1633954820000|2021-10-11 12:20:20|121.44|119.24|121.44|119.24|121.44|119.24|121.44|119.24|0
1633954830000|2021-10-11 12:20:30|121.37|119.17|121.3|119.1|121.37|119.17|121.3|119.1|0
1633954840000|2021-10-11 12:20:40|121.37|119.17|121.37|119.17|121.37|119.17|121.37|119.17|0
1633954850000|2021-10-11 12:20:50|121.3|119.1|121.24|119.04|121.3|119.1|121.24|119.04|0
1633954870000|2021-10-11 12:21:10|121.3|119.1|121.17|118.97|121.3|119.1|121.17|118.97|0
1633954880000|2021-10-11 12:21:20|121.24|119.04|121.3|119.1|121.3|119.1|121.24|119.04|0
1633954890000|2021-10-11 12:21:30|121.24|119.04|121.1|118.9|121.24|119.04|121.1|118.9|0
1633954900000|2021-10-11 12:21:40|121.04|118.84|121.04|118.84|121.04|118.84|120.97|118.77|0
1633954910000|2021-10-11 12:21:50|121.1|118.9|121.04|118.84|121.1|118.9|121.04|118.84|0
1633954920000|2021-10-11 12:22:00|121.1|118.9|121.1|118.9|121.1|118.9|121.1|118.9|0
1633954930000|2021-10-11 12:22:10|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1633954940000|2021-10-11 12:22:20|121.1|118.9|121.04|118.84|121.1|118.9|121.04|118.84|0
1633954950000|2021-10-11 12:22:30|121.1|118.9|121.04|118.84|121.1|118.9|121.04|118.84|0
1633954960000|2021-10-11 12:22:40|120.97|118.77|121.04|118.84|121.04|118.84|120.97|118.77|0
1633954970000|2021-10-11 12:22:50|121.1|118.9|121.1|118.9|121.1|118.9|121.1|118.9|0
1633954980000|2021-10-11 12:23:00|121.04|118.84|121.17|118.97|121.17|118.97|121.04|118.84|0
1633954990000|2021-10-11 12:23:10|121.1|118.9|121.17|118.97|121.17|118.97|121.1|118.9|0
1633955000000|2021-10-11 12:23:20|121.1|118.9|121.17|118.97|121.17|118.97|121.1|118.9|0
1633955010000|2021-10-11 12:23:30|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1633955020000|2021-10-11 12:23:40|121.1|118.9|121.17|118.97|121.17|118.97|121.04|118.84|0
1633955030000|2021-10-11 12:23:50|121.24|119.04|121.24|119.04|121.24|119.04|121.24|119.04|0
1633955040000|2021-10-11 12:24:00|121.17|118.97|121.17|118.97|121.17|118.97|121.17|118.97|0
1633955050000|2021-10-11 12:24:10|121.1|118.9|121.17|118.97|121.17|118.97|121.1|118.9|0
1633955060000|2021-10-11 12:24:20|121.1|118.9|121.17|118.97|121.23|119.03|121.1|118.9|0
1633955070000|2021-10-11 12:24:30|121.1|118.9|121.04|118.84|121.1|118.9|121.04|118.84|0
1633955080000|2021-10-11 12:24:40|121.1|118.9|121.04|118.84|121.1|118.9|121.04|118.84|0
1633955090000|2021-10-11 12:24:50|120.97|118.77|120.84|118.64|120.97|118.77|120.84|118.64|0
1633955100000|2021-10-11 12:25:00|120.97|118.77|120.97|118.77|120.97|118.77|120.97|118.77|0
1633955110000|2021-10-11 12:25:10|121.04|118.84|120.97|118.77|121.04|118.84|120.97|118.77|0
1633955120000|2021-10-11 12:25:20|120.9|118.7|120.9|118.7|120.9|118.7|120.9|118.7|0
1633955130000|2021-10-11 12:25:30|120.84|118.64|120.84|118.64|120.84|118.64|120.84|118.64|0
1633955140000|2021-10-11 12:25:40|120.77|118.57|120.64|118.44|120.8|118.6|120.64|118.44|0
1633955150000|2021-10-11 12:25:50|120.57|118.37|120.64|118.44|120.64|118.44|120.57|118.37|0
1633955160000|2021-10-11 12:26:00|120.57|118.37|120.64|118.44|120.64|118.44|120.57|118.37|0
1633955170000|2021-10-11 12:26:10|120.7|118.5|120.77|118.57|120.77|118.57|120.7|118.5|0
1633955180000|2021-10-11 12:26:20|120.7|118.5|120.7|118.5|120.7|118.5|120.7|118.5|0
1633955190000|2021-10-11 12:26:30|120.64|118.44|120.64|118.44|120.64|118.44|120.64|118.44|0
1633955200000|2021-10-11 12:26:40|120.7|118.5|120.7|118.5|120.7|118.5|120.7|118.5|0
1633955210000|2021-10-11 12:26:50|120.64|118.44|120.7|118.5|120.77|118.57|120.64|118.44|0
1633955220000|2021-10-11 12:27:00|120.64|118.44|119.7|117.5|120.64|118.44|119.7|117.5|0
1633955230000|2021-10-11 12:27:10|119.63|117.43|119.7|117.5|119.76|117.56|119.63|117.43|0
1633955240000|2021-10-11 12:27:20|119.63|117.43|119.7|117.5|119.7|117.5|119.63|117.43|0
1633955250000|2021-10-11 12:27:30|119.67|117.47|119.67|117.47|119.67|117.47|119.67|117.47|0
1633955260000|2021-10-11 12:27:40|119.7|117.5|119.7|117.5|119.7|117.5|119.7|117.5|0
1633955270000|2021-10-11 12:27:50|119.76|117.56|119.76|117.56|119.76|117.56|119.76|117.56|0
1633955280000|2021-10-11 12:28:00|119.7|117.5|119.7|117.5|119.7|117.5|119.63|117.43|0
1633955290000|2021-10-11 12:28:10|119.63|117.43|119.7|117.5|119.76|117.56|119.63|117.43|0
1633955300000|2021-10-11 12:28:20|119.76|117.56|119.76|117.56|119.76|117.56|119.76|117.56|0
1633955310000|2021-10-11 12:28:30|119.83|117.63|119.83|117.63|119.83|117.63|119.83|117.63|0
1633955320000|2021-10-11 12:28:40|119.76|117.56|119.89|117.69|119.89|117.69|119.76|117.56|0
1633955330000|2021-10-11 12:28:50|119.96|117.76|119.89|117.69|119.96|117.76|119.89|117.69|0
1633955350000|2021-10-11 12:29:10|119.83|117.63|119.83|117.63|119.83|117.63|119.83|117.63|0
1633955360000|2021-10-11 12:29:20|119.76|117.56|119.76|117.56|119.76|117.56|119.76|117.56|0
1633955370000|2021-10-11 12:29:30|119.83|117.63|119.83|117.63|119.89|117.69|119.83|117.63|0
1633955380000|2021-10-11 12:29:40|119.89|117.69|119.89|117.69|119.89|117.69|119.89|117.69|0
1633955390000|2021-10-11 12:29:50|119.96|117.76|119.89|117.69|119.96|117.76|119.89|117.69|0
1633955400000|2021-10-11 12:30:00|119.83|117.63|119.89|117.69|119.89|117.69|119.83|117.63|0
1633955410000|2021-10-11 12:30:10|119.96|117.76|120.09|117.89|120.09|117.89|119.96|117.76|0
1633955420000|2021-10-11 12:30:20|120.03|117.83|120.09|117.89|120.09|117.89|120.03|117.83|0
1633955430000|2021-10-11 12:30:30|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1633955440000|2021-10-11 12:30:40|120.09|117.89|120.03|117.83|120.09|117.89|120.03|117.83|0
1633955460000|2021-10-11 12:31:00|119.96|117.76|120.03|117.83|120.03|117.83|119.96|117.76|0
1633955470000|2021-10-11 12:31:10|120.16|117.96|120.16|117.96|120.16|117.96|120.16|117.96|0
1633955480000|2021-10-11 12:31:20|120.03|117.83|120.03|117.83|120.09|117.89|120.03|117.83|0
1633955490000|2021-10-11 12:31:30|119.96|117.76|119.96|117.76|120.03|117.83|119.96|117.76|0
1633955500000|2021-10-11 12:31:40|119.89|117.69|119.89|117.69|119.89|117.69|119.89|117.69|0
1633955510000|2021-10-11 12:31:50|119.96|117.76|119.89|117.69|119.96|117.76|119.89|117.69|0
1633955520000|2021-10-11 12:32:00|119.96|117.76|119.69|117.49|119.96|117.76|119.69|117.49|0
1633955530000|2021-10-11 12:32:10|119.63|117.43|119.56|117.36|119.69|117.49|119.56|117.36|0
1633955540000|2021-10-11 12:32:20|119.5|117.3|119.36|117.16|119.5|117.3|119.3|117.1|0
1633955550000|2021-10-11 12:32:30|119.43|117.23|119.43|117.23|119.43|117.23|119.36|117.16|0
1633955560000|2021-10-11 12:32:40|119.5|117.3|119.43|117.23|119.5|117.3|119.43|117.23|0
1633955570000|2021-10-11 12:32:50|119.36|117.16|119.43|117.23|119.43|117.23|119.36|117.16|0
1633955580000|2021-10-11 12:33:00|119.5|117.3|119.43|117.23|119.5|117.3|119.23|117.03|0
1633955590000|2021-10-11 12:33:10|119.5|117.3|119.3|117.1|119.5|117.3|119.3|117.1|0
1633955610000|2021-10-11 12:33:30|118.97|116.77|118.9|116.7|119.03|116.83|118.9|116.7|0
1633955620000|2021-10-11 12:33:40|118.77|116.57|118.84|116.64|118.84|116.64|118.77|116.57|0
1633955630000|2021-10-11 12:33:50|118.9|116.7|118.9|116.7|118.9|116.7|118.9|116.7|0
1633955640000|2021-10-11 12:34:00|118.97|116.77|118.97|116.77|118.97|116.77|118.97|116.77|0
1633955650000|2021-10-11 12:34:10|119.03|116.83|118.97|116.77|119.03|116.83|118.97|116.77|0
1633955670000|2021-10-11 12:34:30|118.9|116.7|118.97|116.77|118.97|116.77|118.9|116.7|0
1633955680000|2021-10-11 12:34:40|119.03|116.83|119.03|116.83|119.1|116.9|119.03|116.83|0
1633955690000|2021-10-11 12:34:50|119.1|116.9|119.03|116.83|119.1|116.9|119.03|116.83|0
1633955700000|2021-10-11 12:35:00|118.97|116.77|118.9|116.7|118.97|116.77|118.9|116.7|0
1633955710000|2021-10-11 12:35:10|118.84|116.64|118.9|116.7|118.9|116.7|118.84|116.64|0
1633955720000|2021-10-11 12:35:20|118.97|116.77|118.9|116.7|118.97|116.77|118.9|116.7|0
1633955730000|2021-10-11 12:35:30|119.1|116.9|118.97|116.77|119.1|116.9|118.97|116.77|0
1633955740000|2021-10-11 12:35:40|119|116.8|119.03|116.83|119.1|116.9|119|116.8|0
1633955750000|2021-10-11 12:35:50|118.97|116.77|119.03|116.83|119.03|116.83|118.97|116.77|0
1633955760000|2021-10-11 12:36:00|118.71|116.51|118.64|116.44|118.71|116.51|118.64|116.44|0
1633955770000|2021-10-11 12:36:10|118.71|116.51|118.7|116.5|118.71|116.51|118.7|116.5|0
1633955780000|2021-10-11 12:36:20|118.57|116.37|118.64|116.44|118.64|116.44|118.57|116.37|0
1633955790000|2021-10-11 12:36:30|118.7|116.5|118.7|116.5|118.7|116.5|118.7|116.5|0
1633955810000|2021-10-11 12:36:50|118.84|116.64|118.7|116.5|118.84|116.64|118.7|116.5|0
1633955830000|2021-10-11 12:37:10|118.77|116.57|118.7|116.5|118.77|116.57|118.7|116.5|0
1633955840000|2021-10-11 12:37:20|118.77|116.57|118.7|116.5|118.77|116.57|118.7|116.5|0
1633955850000|2021-10-11 12:37:30|118.57|116.37|118.57|116.37|118.57|116.37|118.51|116.31|0
1633955860000|2021-10-11 12:37:40|118.64|116.44|118.64|116.44|118.64|116.44|118.64|116.44|0
1633955870000|2021-10-11 12:37:50|118.51|116.31|118.44|116.24|118.51|116.31|118.44|116.24|0
1633955880000|2021-10-11 12:38:00|118.38|116.18|118.31|116.11|118.44|116.24|118.25|116.05|0
1633955890000|2021-10-11 12:38:10|118.38|116.18|118.31|116.11|118.38|116.18|118.31|116.11|0
1633955900000|2021-10-11 12:38:20|118.38|116.18|118.25|116.05|118.38|116.18|118.18|115.98|0
1633955910000|2021-10-11 12:38:30|118.18|115.98|118.18|115.98|118.25|116.05|118.18|115.98|0
1633955920000|2021-10-11 12:38:40|118.25|116.05|118.25|116.05|118.25|116.05|118.25|116.05|0
1633955930000|2021-10-11 12:38:50|118.11|115.91|118.11|115.91|118.11|115.91|118.11|115.91|0
1633955940000|2021-10-11 12:39:00|118.05|115.85|117.98|115.78|118.05|115.85|117.98|115.78|0
1633955950000|2021-10-11 12:39:10|117.92|115.72|117.72|115.52|117.92|115.72|117.72|115.52|0
1633955960000|2021-10-11 12:39:20|117.79|115.59|117.85|115.65|117.85|115.65|117.79|115.59|0
1633955970000|2021-10-11 12:39:30|117.92|115.72|117.92|115.72|117.92|115.72|117.92|115.72|0
1633955980000|2021-10-11 12:39:40|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1633955990000|2021-10-11 12:39:50|118.18|115.98|118.05|115.85|118.18|115.98|118.05|115.85|0
1633956000000|2021-10-11 12:40:00|118.11|115.91|118.31|116.11|118.31|116.11|118.11|115.91|0
1633956010000|2021-10-11 12:40:10|118.24|116.04|118.31|116.11|118.31|116.11|118.24|116.04|0
1633956020000|2021-10-11 12:40:20|118.38|116.18|118.31|116.11|118.38|116.18|118.31|116.11|0
1633956030000|2021-10-11 12:40:30|118.38|116.18|118.38|116.18|118.38|116.18|118.38|116.18|0
1633956040000|2021-10-11 12:40:40|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633956060000|2021-10-11 12:41:00|118.37|116.17|118.44|116.24|118.44|116.24|118.37|116.17|0
1633956070000|2021-10-11 12:41:10|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633956080000|2021-10-11 12:41:20|118.31|116.11|118.37|116.17|118.37|116.17|118.31|116.11|0
1633956090000|2021-10-11 12:41:30|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633956100000|2021-10-11 12:41:40|118.24|116.04|118.24|116.04|118.24|116.04|118.24|116.04|0
1633956110000|2021-10-11 12:41:50|118.31|116.11|118.31|116.11|118.31|116.11|118.24|116.04|0
1633956120000|2021-10-11 12:42:00|118.44|116.24|118.37|116.17|118.44|116.24|118.37|116.17|0
1633956130000|2021-10-11 12:42:10|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1633956160000|2021-10-11 12:42:40|118.37|116.17|118.31|116.11|118.37|116.17|118.31|116.11|0
1633956170000|2021-10-11 12:42:50|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633956180000|2021-10-11 12:43:00|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1633956190000|2021-10-11 12:43:10|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633956200000|2021-10-11 12:43:20|118.41|116.21|118.44|116.24|118.44|116.24|118.37|116.17|0
1633956220000|2021-10-11 12:43:40|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633956230000|2021-10-11 12:43:50|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633956240000|2021-10-11 12:44:00|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633956250000|2021-10-11 12:44:10|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1633956270000|2021-10-11 12:44:30|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633956280000|2021-10-11 12:44:40|118.31|116.11|118.24|116.04|118.31|116.11|118.24|116.04|0
1633956290000|2021-10-11 12:44:50|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633956300000|2021-10-11 12:45:00|118.24|116.04|118.37|116.17|118.37|116.17|118.24|116.04|0
1633956310000|2021-10-11 12:45:10|118.31|116.11|118.37|116.17|118.37|116.17|118.31|116.11|0
1633956320000|2021-10-11 12:45:20|118.31|116.11|118.31|116.11|118.31|116.11|118.31|116.11|0
1633956330000|2021-10-11 12:45:30|118.24|116.04|118.24|116.04|118.24|116.04|118.24|116.04|0
1633956340000|2021-10-11 12:45:40|118.18|115.98|118.05|115.85|118.18|115.98|118.05|115.85|0
1633956350000|2021-10-11 12:45:50|118.11|115.91|118.05|115.85|118.18|115.98|118.05|115.85|0
1633956360000|2021-10-11 12:46:00|118.11|115.91|118.05|115.85|118.11|115.91|118.05|115.85|0
1633956370000|2021-10-11 12:46:10|118.11|115.91|118.05|115.85|118.11|115.91|118.05|115.85|0
1633956380000|2021-10-11 12:46:20|118.11|115.91|118.18|115.98|118.18|115.98|118.11|115.91|0
1633956390000|2021-10-11 12:46:30|118.24|116.04|118.18|115.98|118.24|116.04|118.18|115.98|0
1633956400000|2021-10-11 12:46:40|118.11|115.91|118.11|115.91|118.11|115.91|118.11|115.91|0
1633956410000|2021-10-11 12:46:50|118.18|115.98|118.18|115.98|118.24|116.04|118.18|115.98|0
1633956430000|2021-10-11 12:47:10|118.24|116.04|118.37|116.17|118.37|116.17|118.24|116.04|0
1633956440000|2021-10-11 12:47:20|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1633956450000|2021-10-11 12:47:30|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1633956460000|2021-10-11 12:47:40|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1633956470000|2021-10-11 12:47:50|118.57|116.37|118.57|116.37|118.57|116.37|118.57|116.37|0
1633956480000|2021-10-11 12:48:00|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1633956490000|2021-10-11 12:48:10|118.57|116.37|118.63|116.43|118.63|116.43|118.57|116.37|0
1633956500000|2021-10-11 12:48:20|118.7|116.5|118.7|116.5|118.7|116.5|118.7|116.5|0
1633956510000|2021-10-11 12:48:30|118.63|116.43|118.63|116.43|118.63|116.43|118.63|116.43|0
1633956540000|2021-10-11 12:49:00|118.57|116.37|118.57|116.37|118.57|116.37|118.57|116.37|0
1633956560000|2021-10-11 12:49:20|118.6|116.4|118.57|116.37|118.6|116.4|118.57|116.37|0
1633956570000|2021-10-11 12:49:30|118.7|116.5|118.63|116.43|118.7|116.5|118.63|116.43|0
1633956590000|2021-10-11 12:49:50|118.57|116.37|118.57|116.37|118.63|116.43|118.57|116.37|0
1633956600000|2021-10-11 12:50:00|118.44|116.24|118.5|116.3|118.5|116.3|118.44|116.24|0
1633956610000|2021-10-11 12:50:10|118.57|116.37|118.5|116.3|118.57|116.37|118.5|116.3|0
1633956620000|2021-10-11 12:50:20|118.54|116.34|118.63|116.43|118.63|116.43|118.54|116.34|0
1633956640000|2021-10-11 12:50:40|118.57|116.37|118.5|116.3|118.57|116.37|118.44|116.24|0
1633956650000|2021-10-11 12:50:50|118.44|116.24|118.37|116.17|118.44|116.24|118.37|116.17|0
1633956660000|2021-10-11 12:51:00|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1633956670000|2021-10-11 12:51:10|118.5|116.3|118.44|116.24|118.5|116.3|118.44|116.24|0
1633956700000|2021-10-11 12:51:40|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1633956720000|2021-10-11 12:52:00|118.57|116.37|118.57|116.37|118.57|116.37|118.57|116.37|0
1633956730000|2021-10-11 12:52:10|118.63|116.43|118.63|116.43|118.63|116.43|118.63|116.43|0
1633956740000|2021-10-11 12:52:20|118.57|116.37|118.57|116.37|118.57|116.37|118.57|116.37|0
1633956750000|2021-10-11 12:52:30|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1633956760000|2021-10-11 12:52:40|118.57|116.37|118.57|116.37|118.57|116.37|118.57|116.37|0
1633956770000|2021-10-11 12:52:50|118.63|116.43|118.63|116.43|118.63|116.43|118.63|116.43|0
1633956780000|2021-10-11 12:53:00|118.7|116.5|118.63|116.43|118.7|116.5|118.63|116.43|0
1633956790000|2021-10-11 12:53:10|118.7|116.5|118.7|116.5|118.7|116.5|118.7|116.5|0
1633956800000|2021-10-11 12:53:20|118.76|116.56|118.76|116.56|118.76|116.56|118.76|116.56|0
1633956810000|2021-10-11 12:53:30|118.7|116.5|118.7|116.5|118.7|116.5|118.7|116.5|0
1633956820000|2021-10-11 12:53:40|118.76|116.56|118.76|116.56|118.76|116.56|118.76|116.56|0
1633956840000|2021-10-11 12:54:00|118.7|116.5|118.7|116.5|118.7|116.5|118.7|116.5|0
1633956850000|2021-10-11 12:54:10|118.76|116.56|118.76|116.56|118.76|116.56|118.76|116.56|0
1633956870000|2021-10-11 12:54:30|118.7|116.5|118.7|116.5|118.7|116.5|118.7|116.5|0
1633956890000|2021-10-11 12:54:50|118.63|116.43|118.63|116.43|118.63|116.43|118.63|116.43|0
1633956900000|2021-10-11 12:55:00|118.7|116.5|118.63|116.43|118.7|116.5|118.63|116.43|0
1633956910000|2021-10-11 12:55:10|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1633956920000|2021-10-11 12:55:20|118.63|116.43|118.56|116.36|118.66|116.46|118.56|116.36|0
1633956930000|2021-10-11 12:55:30|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1633956940000|2021-10-11 12:55:40|118.43|116.23|118.5|116.3|118.5|116.3|118.43|116.23|0
1633956950000|2021-10-11 12:55:50|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1633956970000|2021-10-11 12:56:10|118.63|116.43|118.63|116.43|118.63|116.43|118.63|116.43|0
1633956980000|2021-10-11 12:56:20|118.7|116.5|118.7|116.5|118.7|116.5|118.63|116.43|0
1633956990000|2021-10-11 12:56:30|118.63|116.43|118.63|116.43|118.63|116.43|118.63|116.43|0
1633957000000|2021-10-11 12:56:40|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1633957010000|2021-10-11 12:56:50|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1633957030000|2021-10-11 12:57:10|118.43|116.23|118.4|116.2|118.43|116.23|118.4|116.2|0
1633957040000|2021-10-11 12:57:20|118.43|116.23|118.43|116.23|118.43|116.23|118.43|116.23|0
1633957050000|2021-10-11 12:57:30|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633957060000|2021-10-11 12:57:40|118.5|116.3|118.43|116.23|118.5|116.3|118.43|116.23|0
1633957070000|2021-10-11 12:57:50|118.5|116.3|118.56|116.36|118.56|116.36|118.5|116.3|0
1633957080000|2021-10-11 12:58:00|118.63|116.43|118.63|116.43|118.63|116.43|118.56|116.36|0
1633957090000|2021-10-11 12:58:10|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1633957110000|2021-10-11 12:58:30|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1633957130000|2021-10-11 12:58:50|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1633957150000|2021-10-11 12:59:10|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1633957160000|2021-10-11 12:59:20|118.43|116.23|118.43|116.23|118.43|116.23|118.43|116.23|0
1633957170000|2021-10-11 12:59:30|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1633957190000|2021-10-11 12:59:50|118.23|116.03|118.3|116.1|118.3|116.1|118.23|116.03|0
1633957200000|2021-10-11 13:00:00|118.23|116.03|118.3|116.1|118.37|116.17|118.23|116.03|0
1633957210000|2021-10-11 13:00:10|118.23|116.03|118.37|116.17|118.5|116.3|118.23|116.03|0
1633957220000|2021-10-11 13:00:20|118.3|116.1|118.23|116.03|118.3|116.1|118.23|116.03|0
1633957230000|2021-10-11 13:00:30|118.1|115.9|118.1|115.9|118.17|115.97|118.1|115.9|0
1633957240000|2021-10-11 13:00:40|117.97|115.77|117.84|115.64|117.97|115.77|117.84|115.64|0
1633957250000|2021-10-11 13:00:50|117.71|115.51|117.58|115.38|117.71|115.51|117.58|115.38|0
1633957260000|2021-10-11 13:01:00|117.52|115.32|117.65|115.45|117.71|115.51|117.52|115.32|0
1633957270000|2021-10-11 13:01:10|117.58|115.38|117.65|115.45|117.71|115.51|117.58|115.38|0
1633957280000|2021-10-11 13:01:20|117.71|115.51|117.65|115.45|117.71|115.51|117.65|115.45|0
1633957290000|2021-10-11 13:01:30|117.62|115.42|117.52|115.32|117.65|115.45|117.52|115.32|0
1633957300000|2021-10-11 13:01:40|117.45|115.25|117.49|115.29|117.52|115.32|117.45|115.25|0
1633957310000|2021-10-11 13:01:50|117.52|115.32|117.65|115.45|117.65|115.45|117.52|115.32|0
1633957320000|2021-10-11 13:02:00|117.71|115.51|117.78|115.58|117.78|115.58|117.65|115.45|0
1633957330000|2021-10-11 13:02:10|117.71|115.51|117.52|115.32|117.71|115.51|117.52|115.32|0
1633957340000|2021-10-11 13:02:20|117.58|115.38|117.58|115.38|117.58|115.38|117.52|115.32|0
1633957350000|2021-10-11 13:02:30|117.65|115.45|117.65|115.45|117.68|115.48|117.65|115.45|0
1633957360000|2021-10-11 13:02:40|117.71|115.51|117.61|115.41|117.71|115.51|117.58|115.38|0
1633957370000|2021-10-11 13:02:50|117.58|115.38|117.52|115.32|117.58|115.38|117.52|115.32|0
1633957390000|2021-10-11 13:03:10|117.55|115.35|117.65|115.45|117.65|115.45|117.55|115.35|0
1633957400000|2021-10-11 13:03:20|117.71|115.51|117.65|115.45|117.71|115.51|117.65|115.45|0
1633957420000|2021-10-11 13:03:40|117.71|115.51|117.78|115.58|117.78|115.58|117.71|115.51|0
1633957430000|2021-10-11 13:03:50|117.91|115.71|117.84|115.64|117.91|115.71|117.84|115.64|0
1633957440000|2021-10-11 13:04:00|117.78|115.58|117.84|115.64|117.84|115.64|117.78|115.58|0
1633957450000|2021-10-11 13:04:10|117.78|115.58|117.91|115.71|117.91|115.71|117.78|115.58|0
1633957460000|2021-10-11 13:04:20|117.84|115.64|117.71|115.51|117.84|115.64|117.71|115.51|0
1633957470000|2021-10-11 13:04:30|117.78|115.58|117.78|115.58|117.78|115.58|117.78|115.58|0
1633957480000|2021-10-11 13:04:40|117.74|115.54|117.78|115.58|117.78|115.58|117.71|115.51|0
1633957500000|2021-10-11 13:05:00|117.84|115.64|117.84|115.64|117.84|115.64|117.84|115.64|0
1633957510000|2021-10-11 13:05:10|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1633957520000|2021-10-11 13:05:20|117.78|115.58|117.78|115.58|117.78|115.58|117.78|115.58|0
1633957530000|2021-10-11 13:05:30|117.77|115.57|117.77|115.57|117.77|115.57|117.77|115.57|0
1633957540000|2021-10-11 13:05:40|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1633957550000|2021-10-11 13:05:50|117.64|115.44|117.71|115.51|117.71|115.51|117.64|115.44|0
1633957560000|2021-10-11 13:06:00|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1633957570000|2021-10-11 13:06:10|117.68|115.48|117.71|115.51|117.71|115.51|117.68|115.48|0
1633957580000|2021-10-11 13:06:20|117.74|115.54|117.71|115.51|117.74|115.54|117.71|115.51|0
1633957640000|2021-10-11 13:07:20|117.77|115.57|117.77|115.57|117.77|115.57|117.77|115.57|0
1633957650000|2021-10-11 13:07:30|117.84|115.64|117.84|115.64|117.84|115.64|117.84|115.64|0
1633957660000|2021-10-11 13:07:40|117.77|115.57|117.77|115.57|117.84|115.64|117.77|115.57|0
1633957670000|2021-10-11 13:07:50|117.74|115.54|117.58|115.38|117.74|115.54|117.58|115.38|0
1633957680000|2021-10-11 13:08:00|117.51|115.31|117.38|115.18|117.51|115.31|117.38|115.18|0
1633957690000|2021-10-11 13:08:10|117.32|115.12|117.45|115.25|117.45|115.25|117.32|115.12|0
1633957700000|2021-10-11 13:08:20|117.51|115.31|117.58|115.38|117.58|115.38|117.51|115.31|0
1633957710000|2021-10-11 13:08:30|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1633957720000|2021-10-11 13:08:40|117.68|115.48|117.71|115.51|117.71|115.51|117.64|115.44|0
1633957740000|2021-10-11 13:09:00|117.77|115.57|117.71|115.51|117.77|115.57|117.71|115.51|0
1633957750000|2021-10-11 13:09:10|117.77|115.57|117.64|115.44|117.77|115.57|117.64|115.44|0
1633957760000|2021-10-11 13:09:20|117.77|115.57|117.77|115.57|117.77|115.57|117.77|115.57|0
1633957770000|2021-10-11 13:09:30|117.74|115.54|117.77|115.57|117.77|115.57|117.74|115.54|0
1633957780000|2021-10-11 13:09:40|117.71|115.51|117.77|115.57|117.77|115.57|117.71|115.51|0
1633957790000|2021-10-11 13:09:50|117.84|115.64|117.84|115.64|117.84|115.64|117.84|115.64|0
1633957800000|2021-10-11 13:10:00|117.77|115.57|117.77|115.57|117.84|115.64|117.77|115.57|0
1633957810000|2021-10-11 13:10:10|117.81|115.61|117.81|115.61|117.81|115.61|117.81|115.61|0
1633957820000|2021-10-11 13:10:20|117.84|115.64|117.77|115.57|117.84|115.64|117.77|115.57|0
1633957830000|2021-10-11 13:10:30|117.74|115.54|117.64|115.44|117.77|115.57|117.64|115.44|0
1633957840000|2021-10-11 13:10:40|117.71|115.51|117.64|115.44|117.71|115.51|117.64|115.44|0
1633957850000|2021-10-11 13:10:50|117.71|115.51|117.64|115.44|117.71|115.51|117.64|115.44|0
1633957860000|2021-10-11 13:11:00|117.58|115.38|117.64|115.44|117.64|115.44|117.58|115.38|0
1633957870000|2021-10-11 13:11:10|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1633957880000|2021-10-11 13:11:20|117.51|115.31|117.51|115.31|117.51|115.31|117.51|115.31|0
1633957890000|2021-10-11 13:11:30|117.64|115.44|117.64|115.44|117.64|115.44|117.58|115.38|0
1633957900000|2021-10-11 13:11:40|117.61|115.41|117.64|115.44|117.64|115.44|117.61|115.41|0
1633957920000|2021-10-11 13:12:00|117.58|115.38|117.71|115.51|117.71|115.51|117.58|115.38|0
1633957930000|2021-10-11 13:12:10|117.74|115.54|117.71|115.51|117.74|115.54|117.71|115.51|0
1633957940000|2021-10-11 13:12:20|117.64|115.44|117.64|115.44|117.71|115.51|117.64|115.44|0
1633957950000|2021-10-11 13:12:30|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1633957960000|2021-10-11 13:12:40|117.64|115.44|117.64|115.44|117.64|115.44|117.61|115.41|0
1633957970000|2021-10-11 13:12:50|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1633957980000|2021-10-11 13:13:00|117.45|115.25|117.45|115.25|117.51|115.31|117.45|115.25|0
1633958000000|2021-10-11 13:13:20|117.38|115.18|117.32|115.12|117.38|115.18|117.32|115.12|0
1633958010000|2021-10-11 13:13:30|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1633958020000|2021-10-11 13:13:40|117.19|114.99|117.25|115.05|117.25|115.05|117.19|114.99|0
1633958030000|2021-10-11 13:13:50|117.19|114.99|117.19|114.99|117.19|114.99|117.19|114.99|0
1633958040000|2021-10-11 13:14:00|117.12|114.92|117.19|114.99|117.19|114.99|117.12|114.92|0
1633958050000|2021-10-11 13:14:10|117.12|114.92|117.12|114.92|117.12|114.92|117.12|114.92|0
1633958060000|2021-10-11 13:14:20|117.06|114.86|117.06|114.86|117.12|114.92|117.06|114.86|0
1633958080000|2021-10-11 13:14:40|117.12|114.92|117.06|114.86|117.12|114.92|116.99|114.79|0
1633958090000|2021-10-11 13:14:50|116.99|114.79|116.99|114.79|117.06|114.86|116.99|114.79|0
1633958100000|2021-10-11 13:15:00|117.06|114.86|117.05|114.85|117.06|114.86|117.05|114.85|0
1633958110000|2021-10-11 13:15:10|117.12|114.92|117.12|114.92|117.12|114.92|117.12|114.92|0
1633958120000|2021-10-11 13:15:20|117.05|114.85|117.05|114.85|117.12|114.92|117.05|114.85|0
1633958130000|2021-10-11 13:15:30|117.12|114.92|117.12|114.92|117.12|114.92|117.12|114.92|0
1633958140000|2021-10-11 13:15:40|117.05|114.85|116.99|114.79|117.05|114.85|116.99|114.79|0
1633958150000|2021-10-11 13:15:50|116.86|114.66|116.73|114.53|116.86|114.66|116.73|114.53|0
1633958160000|2021-10-11 13:16:00|116.67|114.47|116.99|114.79|117.05|114.85|116.67|114.47|0
1633958170000|2021-10-11 13:16:10|116.92|114.72|116.92|114.72|116.99|114.79|116.92|114.72|0
1633958180000|2021-10-11 13:16:20|116.99|114.79|116.92|114.72|117.05|114.85|116.92|114.72|0
1633958200000|2021-10-11 13:16:40|116.86|114.66|116.79|114.59|116.86|114.66|116.79|114.59|0
1633958220000|2021-10-11 13:17:00|116.73|114.53|116.79|114.59|116.79|114.59|116.67|114.47|0
1633958230000|2021-10-11 13:17:10|116.86|114.66|116.99|114.79|116.99|114.79|116.86|114.66|0
1633958240000|2021-10-11 13:17:20|117.05|114.85|117.12|114.92|117.12|114.92|117.05|114.85|0
1633958250000|2021-10-11 13:17:30|117.05|114.85|117.05|114.85|117.18|114.98|117.05|114.85|0
1633958260000|2021-10-11 13:17:40|117.12|114.92|117.05|114.85|117.12|114.92|117.05|114.85|0
1633958270000|2021-10-11 13:17:50|117.12|114.92|117.12|114.92|117.12|114.92|117.05|114.85|0
1633958280000|2021-10-11 13:18:00|117.18|114.98|117.18|114.98|117.18|114.98|117.18|114.98|0
1633958290000|2021-10-11 13:18:10|117.12|114.92|117.18|114.98|117.18|114.98|117.12|114.92|0
1633958310000|2021-10-11 13:18:30|117.22|115.02|117.25|115.05|117.31|115.11|117.22|115.02|0
1633958320000|2021-10-11 13:18:40|117.31|115.11|117.31|115.11|117.31|115.11|117.31|115.11|0
1633958330000|2021-10-11 13:18:50|117.38|115.18|117.44|115.24|117.44|115.24|117.38|115.18|0
1633958340000|2021-10-11 13:19:00|117.38|115.18|117.44|115.24|117.44|115.24|117.38|115.18|0
1633958360000|2021-10-11 13:19:20|117.38|115.18|117.31|115.11|117.38|115.18|117.31|115.11|0
1633958370000|2021-10-11 13:19:30|117.38|115.18|117.31|115.11|117.38|115.18|117.31|115.11|0
1633958380000|2021-10-11 13:19:40|117.38|115.18|117.44|115.24|117.44|115.24|117.38|115.18|0
1633958400000|2021-10-11 13:20:00|117.51|115.31|117.51|115.31|117.51|115.31|117.48|115.28|0
1633958410000|2021-10-11 13:20:10|117.44|115.24|117.51|115.31|117.51|115.31|117.44|115.24|0
1633958420000|2021-10-11 13:20:20|117.44|115.24|117.38|115.18|117.44|115.24|117.38|115.18|0
1633958430000|2021-10-11 13:20:30|117.44|115.24|117.44|115.24|117.44|115.24|117.38|115.18|0
1633958450000|2021-10-11 13:20:50|117.51|115.31|117.57|115.37|117.57|115.37|117.51|115.31|0
1633958460000|2021-10-11 13:21:00|117.51|115.31|117.64|115.44|117.64|115.44|117.51|115.31|0
1633958470000|2021-10-11 13:21:10|117.57|115.37|117.57|115.37|117.64|115.44|117.57|115.37|0
1633958490000|2021-10-11 13:21:30|117.64|115.44|117.7|115.5|117.7|115.5|117.64|115.44|0
1633958500000|2021-10-11 13:21:40|117.77|115.57|117.77|115.57|117.77|115.57|117.77|115.57|0
1633958510000|2021-10-11 13:21:50|117.7|115.5|117.7|115.5|117.7|115.5|117.7|115.5|0
1633958520000|2021-10-11 13:22:00|117.77|115.57|117.7|115.5|117.77|115.57|117.7|115.5|0
1633958530000|2021-10-11 13:22:10|117.77|115.57|117.77|115.57|117.77|115.57|117.7|115.5|0
1633958540000|2021-10-11 13:22:20|117.83|115.63|117.7|115.5|117.83|115.63|117.7|115.5|0
1633958560000|2021-10-11 13:22:40|117.77|115.57|117.8|115.6|117.8|115.6|117.77|115.57|0
1633958570000|2021-10-11 13:22:50|117.83|115.63|117.77|115.57|117.83|115.63|117.77|115.57|0
1633958580000|2021-10-11 13:23:00|117.7|115.5|117.57|115.37|117.7|115.5|117.57|115.37|0
1633958590000|2021-10-11 13:23:10|117.64|115.44|117.57|115.37|117.64|115.44|117.57|115.37|0
1633958600000|2021-10-11 13:23:20|117.64|115.44|117.64|115.44|117.64|115.44|117.57|115.37|0
1633958610000|2021-10-11 13:23:30|117.57|115.37|117.64|115.44|117.64|115.44|117.57|115.37|0
1633958620000|2021-10-11 13:23:40|117.7|115.5|117.7|115.5|117.7|115.5|117.7|115.5|0
1633958630000|2021-10-11 13:23:50|117.67|115.47|117.77|115.57|117.77|115.57|117.67|115.47|0
1633958640000|2021-10-11 13:24:00|117.7|115.5|117.7|115.5|117.7|115.5|117.7|115.5|0
1633958650000|2021-10-11 13:24:10|117.64|115.44|117.57|115.37|117.64|115.44|117.57|115.37|0
1633958660000|2021-10-11 13:24:20|117.6|115.4|117.57|115.37|117.6|115.4|117.57|115.37|0
1633958680000|2021-10-11 13:24:40|117.51|115.31|117.51|115.31|117.51|115.31|117.51|115.31|0
1633958690000|2021-10-11 13:24:50|117.44|115.24|117.51|115.31|117.57|115.37|117.44|115.24|0
1633958700000|2021-10-11 13:25:00|117.57|115.37|117.64|115.44|117.64|115.44|117.5|115.3|0
1633958710000|2021-10-11 13:25:10|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1633958720000|2021-10-11 13:25:20|117.64|115.44|117.64|115.44|117.64|115.44|117.57|115.37|0
1633958730000|2021-10-11 13:25:30|117.63|115.43|117.63|115.43|117.7|115.5|117.63|115.43|0
1633958740000|2021-10-11 13:25:40|117.57|115.37|117.5|115.3|117.57|115.37|117.5|115.3|0
1633958750000|2021-10-11 13:25:50|117.57|115.37|117.57|115.37|117.57|115.37|117.5|115.3|0
1633958760000|2021-10-11 13:26:00|117.54|115.34|117.57|115.37|117.57|115.37|117.54|115.34|0
1633958770000|2021-10-11 13:26:10|117.63|115.43|117.37|115.17|117.7|115.5|117.37|115.17|0
1633958790000|2021-10-11 13:26:30|117.44|115.24|117.5|115.3|117.5|115.3|117.44|115.24|0
1633958800000|2021-10-11 13:26:40|117.44|115.24|117.44|115.24|117.44|115.24|117.44|115.24|0
1633958820000|2021-10-11 13:27:00|117.57|115.37|117.5|115.3|117.57|115.37|117.5|115.3|0
1633958830000|2021-10-11 13:27:10|117.57|115.37|117.5|115.3|117.57|115.37|117.5|115.3|0
1633958840000|2021-10-11 13:27:20|117.44|115.24|117.37|115.17|117.44|115.24|117.37|115.17|0
1633958850000|2021-10-11 13:27:30|117.44|115.24|117.31|115.11|117.44|115.24|117.31|115.11|0
1633958860000|2021-10-11 13:27:40|117.37|115.17|117.37|115.17|117.37|115.17|117.37|115.17|0
1633958870000|2021-10-11 13:27:50|117.44|115.24|117.44|115.24|117.44|115.24|117.37|115.17|0
1633958880000|2021-10-11 13:28:00|117.5|115.3|117.41|115.21|117.5|115.3|117.41|115.21|0
1633958890000|2021-10-11 13:28:10|117.37|115.17|117.41|115.21|117.41|115.21|117.37|115.17|0
1633958900000|2021-10-11 13:28:20|117.37|115.17|117.37|115.17|117.37|115.17|117.31|115.11|0
1633958930000|2021-10-11 13:28:50|117.44|115.24|117.44|115.24|117.44|115.24|117.44|115.24|0
1633958940000|2021-10-11 13:29:00|117.5|115.3|117.57|115.37|117.57|115.37|117.5|115.3|0
1633958950000|2021-10-11 13:29:10|117.5|115.3|117.5|115.3|117.5|115.3|117.5|115.3|0
1633958960000|2021-10-11 13:29:20|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1633958970000|2021-10-11 13:29:30|117.63|115.43|117.57|115.37|117.63|115.43|117.5|115.3|0
1633958980000|2021-10-11 13:29:40|117.5|115.3|117.37|115.17|117.5|115.3|117.37|115.17|0
1633958990000|2021-10-11 13:29:50|117.44|115.24|117.44|115.24|117.44|115.24|117.37|115.17|0
1633959000000|2021-10-11 13:30:00|117.37|115.17|117.15|114.95|117.37|115.17|117.05|114.85|0
1633959010000|2021-10-11 13:30:10|117.05|114.85|116.98|114.78|117.05|114.85|116.92|114.72|0
1633959020000|2021-10-11 13:30:20|117.11|114.91|117.11|114.91|117.11|114.91|117.05|114.85|0
1633959030000|2021-10-11 13:30:30|117.18|114.98|117.37|115.17|117.63|115.43|117.18|114.98|0
1633959040000|2021-10-11 13:30:40|117.57|115.37|117.7|115.5|117.7|115.5|117.57|115.37|0
1633959050000|2021-10-11 13:30:50|117.63|115.43|117.37|115.17|117.63|115.43|117.31|115.11|0
1633959060000|2021-10-11 13:31:00|117.05|114.85|117.37|115.17|117.37|115.17|117.05|114.85|0
1633959070000|2021-10-11 13:31:10|117.31|115.11|117.44|115.24|117.63|115.43|117.31|115.11|0
1633959080000|2021-10-11 13:31:20|117.5|115.3|117.83|115.63|117.83|115.63|117.5|115.3|0
1633959090000|2021-10-11 13:31:30|117.89|115.69|117.83|115.63|117.89|115.69|117.83|115.63|0
1633959100000|2021-10-11 13:31:40|117.76|115.56|117.96|115.76|117.96|115.76|117.76|115.56|0
1633959110000|2021-10-11 13:31:50|117.83|115.63|117.76|115.56|117.83|115.63|117.76|115.56|0
1633959120000|2021-10-11 13:32:00|117.7|115.5|117.63|115.43|117.7|115.5|117.5|115.3|0
1633959130000|2021-10-11 13:32:10|117.76|115.56|117.76|115.56|118.02|115.82|117.76|115.56|0
1633959140000|2021-10-11 13:32:20|117.83|115.63|117.5|115.3|117.83|115.63|117.5|115.3|0
1633959150000|2021-10-11 13:32:30|117.44|115.24|117.11|114.91|117.44|115.24|117.11|114.91|0
1633959160000|2021-10-11 13:32:40|117.24|115.04|116.98|114.78|117.24|115.04|116.98|114.78|0
1633959170000|2021-10-11 13:32:50|116.85|114.65|116.66|114.46|116.85|114.65|116.59|114.39|0
1633959180000|2021-10-11 13:33:00|116.85|114.65|116.98|114.78|116.98|114.78|116.82|114.62|0
1633959190000|2021-10-11 13:33:10|117.18|114.98|117.11|114.91|117.24|115.04|117.11|114.91|0
1633959200000|2021-10-11 13:33:20|116.85|114.65|116.59|114.39|116.92|114.72|116.59|114.39|0
1633959210000|2021-10-11 13:33:30|116.66|114.46|116.33|114.13|116.66|114.46|116.33|114.13|0
1633959220000|2021-10-11 13:33:40|116.27|114.07|116.33|114.13|116.33|114.13|116.21|114.01|0
1633959230000|2021-10-11 13:33:50|116.27|114.07|116.01|113.81|116.27|114.07|116.01|113.81|0
1633959240000|2021-10-11 13:34:00|115.95|113.75|116.2|114|116.33|114.13|115.95|113.75|0
1633959250000|2021-10-11 13:34:10|116.4|114.2|116.53|114.33|116.53|114.33|116.4|114.2|0
1633959260000|2021-10-11 13:34:20|116.59|114.39|116.66|114.46|116.66|114.46|116.4|114.2|0
1633959270000|2021-10-11 13:34:30|116.92|114.72|117.18|114.98|117.18|114.98|116.85|114.65|0
1633959280000|2021-10-11 13:34:40|117.05|114.85|117.44|115.24|117.44|115.24|117.05|114.85|0
1633959290000|2021-10-11 13:34:50|117.37|115.17|117.11|114.91|117.37|115.17|117.11|114.91|0
1633959300000|2021-10-11 13:35:00|116.98|114.78|116.66|114.46|116.98|114.78|116.59|114.39|0
1633959310000|2021-10-11 13:35:10|116.79|114.59|116.66|114.46|116.79|114.59|116.59|114.39|0
1633959320000|2021-10-11 13:35:20|116.72|114.52|117.05|114.85|117.05|114.85|116.72|114.52|0
1633959330000|2021-10-11 13:35:30|117.37|115.17|117.11|114.91|117.37|115.17|117.11|114.91|0
1633959340000|2021-10-11 13:35:40|116.85|114.65|116.72|114.52|116.85|114.65|116.72|114.52|0
1633959350000|2021-10-11 13:35:50|116.85|114.65|116.98|114.78|116.98|114.78|116.85|114.65|0
1633959360000|2021-10-11 13:36:00|117.11|114.91|116.98|114.78|117.24|115.04|116.98|114.78|0
1633959370000|2021-10-11 13:36:10|116.79|114.59|116.72|114.52|116.85|114.65|116.66|114.46|0
1633959380000|2021-10-11 13:36:20|116.85|114.65|117.11|114.91|117.11|114.91|116.85|114.65|0
1633959390000|2021-10-11 13:36:30|116.98|114.78|116.72|114.52|116.98|114.78|116.72|114.52|0
1633959400000|2021-10-11 13:36:40|116.79|114.59|116.98|114.78|116.98|114.78|116.72|114.52|0
1633959410000|2021-10-11 13:36:50|116.66|114.46|116.72|114.52|116.72|114.52|116.53|114.33|0
1633959420000|2021-10-11 13:37:00|116.59|114.39|116.91|114.71|116.98|114.78|116.59|114.39|0
1633959430000|2021-10-11 13:37:10|116.98|114.78|117.11|114.91|117.17|114.97|116.98|114.78|0
1633959440000|2021-10-11 13:37:20|117.17|114.97|117.11|114.91|117.17|114.97|117.04|114.84|0
1633959450000|2021-10-11 13:37:30|117.24|115.04|117.17|114.97|117.3|115.1|117.17|114.97|0
1633959460000|2021-10-11 13:37:40|117.11|114.91|117.24|115.04|117.24|115.04|117.11|114.91|0
1633959470000|2021-10-11 13:37:50|117.04|114.84|116.91|114.71|117.04|114.84|116.91|114.71|0
1633959480000|2021-10-11 13:38:00|117.04|114.84|116.91|114.71|117.04|114.84|116.91|114.71|0
1633959490000|2021-10-11 13:38:10|116.85|114.65|116.72|114.52|116.85|114.65|116.66|114.46|0
1633959500000|2021-10-11 13:38:20|116.85|114.65|116.85|114.65|116.85|114.65|116.85|114.65|0
1633959510000|2021-10-11 13:38:30|116.91|114.71|116.78|114.58|117.04|114.84|116.78|114.58|0
1633959520000|2021-10-11 13:38:40|116.85|114.65|116.85|114.65|116.85|114.65|116.78|114.58|0
1633959530000|2021-10-11 13:38:50|116.78|114.58|116.72|114.52|116.78|114.58|116.65|114.45|0
1633959540000|2021-10-11 13:39:00|116.65|114.45|116.59|114.39|116.72|114.52|116.53|114.33|0
1633959550000|2021-10-11 13:39:10|116.4|114.2|116.53|114.33|116.53|114.33|116.4|114.2|0
1633959560000|2021-10-11 13:39:20|116.4|114.2|116.65|114.45|116.65|114.45|116.4|114.2|0
1633959570000|2021-10-11 13:39:30|116.72|114.52|116.59|114.39|116.72|114.52|116.59|114.39|0
1633959580000|2021-10-11 13:39:40|116.65|114.45|116.72|114.52|116.72|114.52|116.59|114.39|0
1633959590000|2021-10-11 13:39:50|116.59|114.39|116.59|114.39|116.65|114.45|116.59|114.39|0
1633959600000|2021-10-11 13:40:00|116.46|114.26|116.07|113.87|116.46|114.26|116.07|113.87|0
1633959610000|2021-10-11 13:40:10|116.01|113.81|116.14|113.94|116.14|113.94|116.01|113.81|0
1633959620000|2021-10-11 13:40:20|116.27|114.07|115.82|113.62|116.27|114.07|115.82|113.62|0
1633959630000|2021-10-11 13:40:30|115.69|113.49|115.24|113.04|115.69|113.49|115.24|113.04|0
1633959640000|2021-10-11 13:40:40|115.3|113.1|115.24|113.04|115.3|113.1|115.24|113.04|0
1633959650000|2021-10-11 13:40:50|115.3|113.1|115.11|112.91|115.3|113.1|115.11|112.91|0
1633959660000|2021-10-11 13:41:00|115.3|113.1|115.49|113.29|115.49|113.29|115.3|113.1|0
1633959670000|2021-10-11 13:41:10|115.62|113.42|115.82|113.62|115.82|113.62|115.56|113.36|0
1633959680000|2021-10-11 13:41:20|115.62|113.42|115.75|113.55|115.75|113.55|115.62|113.42|0
1633959690000|2021-10-11 13:41:30|115.88|113.68|115.49|113.29|115.88|113.68|115.49|113.29|0
1633959700000|2021-10-11 13:41:40|115.37|113.17|115.49|113.29|115.49|113.29|115.37|113.17|0
1633959710000|2021-10-11 13:41:50|115.56|113.36|115.81|113.61|115.81|113.61|115.56|113.36|0
1633959720000|2021-10-11 13:42:00|115.37|113.17|115.24|113.04|115.43|113.23|115.24|113.04|0
1633959730000|2021-10-11 13:42:10|115.3|113.1|115.24|113.04|115.3|113.1|115.24|113.04|0
1633959740000|2021-10-11 13:42:20|115.3|113.1|115.11|112.91|115.3|113.1|115.11|112.91|0
1633959750000|2021-10-11 13:42:30|115.17|112.97|115.11|112.91|115.3|113.1|115.11|112.91|0
1633959760000|2021-10-11 13:42:40|115.3|113.1|115.3|113.1|115.3|113.1|115.17|112.97|0
1633959770000|2021-10-11 13:42:50|115.24|113.04|115.11|112.91|115.24|113.04|115.11|112.91|0
1633959780000|2021-10-11 13:43:00|115.24|113.04|115.11|112.91|115.24|113.04|115.11|112.91|0
1633959790000|2021-10-11 13:43:10|115.17|112.97|115.24|113.04|115.3|113.1|115.17|112.97|0
1633959800000|2021-10-11 13:43:20|115.11|112.91|115.11|112.91|115.11|112.91|115.11|112.91|0
1633959810000|2021-10-11 13:43:30|115.04|112.84|115.24|113.04|115.24|113.04|115.04|112.84|0
1633959820000|2021-10-11 13:43:40|115.3|113.1|115.17|112.97|115.3|113.1|115.17|112.97|0
1633959830000|2021-10-11 13:43:50|115.3|113.1|115.24|113.04|115.3|113.1|115.24|113.04|0
1633959840000|2021-10-11 13:44:00|115.17|112.97|115.36|113.16|115.36|113.16|115.17|112.97|0
1633959850000|2021-10-11 13:44:10|115.43|113.23|115.11|112.91|115.43|113.23|115.11|112.91|0
1633959860000|2021-10-11 13:44:20|115.04|112.84|114.79|112.59|115.04|112.84|114.79|112.59|0
1633959870000|2021-10-11 13:44:30|114.53|112.33|114.6|112.4|114.6|112.4|114.53|112.33|0
1633959880000|2021-10-11 13:44:40|114.53|112.33|114.85|112.65|114.85|112.65|114.53|112.33|0
1633959890000|2021-10-11 13:44:50|114.72|112.52|114.85|112.65|114.85|112.65|114.72|112.52|0
1633959900000|2021-10-11 13:45:00|114.79|112.59|114.53|112.33|114.79|112.59|114.53|112.33|0
1633959910000|2021-10-11 13:45:10|114.47|112.27|117.02|114.82|117.02|114.82|114.47|112.27|0
1633959920000|2021-10-11 13:45:20|117.09|114.89|114.18|111.98|117.09|114.89|114.18|111.98|0
1633959930000|2021-10-11 13:45:30|114.05|111.85|114.12|111.92|114.18|111.98|113.99|111.79|0
1633959940000|2021-10-11 13:45:40|113.99|111.79|113.93|111.73|114.05|111.85|113.93|111.73|0
1633959950000|2021-10-11 13:45:50|113.8|111.6|113.86|111.66|113.86|111.66|113.8|111.6|0
1633959960000|2021-10-11 13:46:00|113.67|111.47|113.23|111.03|113.67|111.47|113.23|111.03|0
1633959970000|2021-10-11 13:46:10|113.29|111.09|113.42|111.22|113.54|111.34|113.29|111.09|0
1633959980000|2021-10-11 13:46:20|113.35|111.15|113.42|111.22|113.48|111.28|113.35|111.15|0
1633959990000|2021-10-11 13:46:30|113.48|111.28|113.48|111.28|113.48|111.28|113.42|111.22|0
1633960000000|2021-10-11 13:46:40|113.42|111.22|113.51|111.31|113.54|111.34|113.42|111.22|0
1633960010000|2021-10-11 13:46:50|113.42|111.22|113.35|111.15|113.42|111.22|113.35|111.15|0
1633960020000|2021-10-11 13:47:00|113.42|111.22|113.48|111.28|113.48|111.28|113.35|111.15|0
1633960030000|2021-10-11 13:47:10|113.54|111.34|113.54|111.34|113.54|111.34|113.54|111.34|0
1633960040000|2021-10-11 13:47:20|113.48|111.28|113.35|111.15|113.48|111.28|113.35|111.15|0
1633960050000|2021-10-11 13:47:30|113.48|111.28|113.29|111.09|113.54|111.34|113.29|111.09|0
1633960060000|2021-10-11 13:47:40|113.35|111.15|113.16|110.96|113.35|111.15|113.16|110.96|0
1633960070000|2021-10-11 13:47:50|113.1|110.9|113.29|111.09|113.29|111.09|113.1|110.9|0
1633960080000|2021-10-11 13:48:00|113.04|110.84|113.1|110.9|113.1|110.9|113.04|110.84|0
1633960090000|2021-10-11 13:48:10|113.04|110.84|113.35|111.15|113.35|111.15|113.04|110.84|0
1633960100000|2021-10-11 13:48:20|113.29|111.09|113.29|111.09|113.35|111.15|113.29|111.09|0
1633960110000|2021-10-11 13:48:30|113.1|110.9|113.1|110.9|113.1|110.9|113.1|110.9|0
1633960120000|2021-10-11 13:48:40|113.04|110.84|113.1|110.9|113.1|110.9|113.04|110.84|0
1633960130000|2021-10-11 13:48:50|113.16|110.96|113.16|110.96|113.16|110.96|113.16|110.96|0
1633960140000|2021-10-11 13:49:00|112.97|110.77|113.04|110.84|113.04|110.84|112.97|110.77|0
1633960150000|2021-10-11 13:49:10|112.97|110.77|113.16|110.96|113.16|110.96|112.97|110.77|0
1633960160000|2021-10-11 13:49:20|113.23|111.03|113.23|111.03|113.23|111.03|113.23|111.03|0
1633960170000|2021-10-11 13:49:30|113.1|110.9|113.16|110.96|113.16|110.96|113.1|110.9|0
1633960180000|2021-10-11 13:49:40|113.23|111.03|113.16|110.96|113.23|111.03|113.16|110.96|0
1633960190000|2021-10-11 13:49:50|113.23|111.03|113.23|111.03|113.23|111.03|113.23|111.03|0
1633960200000|2021-10-11 13:50:00|113.16|110.96|113.04|110.84|113.23|111.03|113.04|110.84|0
1633960210000|2021-10-11 13:50:10|112.97|110.77|112.85|110.65|112.97|110.77|112.78|110.58|0
1633960220000|2021-10-11 13:50:20|112.97|110.77|112.97|110.77|112.97|110.77|112.91|110.71|0
1633960230000|2021-10-11 13:50:30|112.91|110.71|112.78|110.58|112.91|110.71|112.78|110.58|0
1633960240000|2021-10-11 13:50:40|112.66|110.46|112.78|110.58|112.78|110.58|112.59|110.39|0
1633960250000|2021-10-11 13:50:50|112.72|110.52|112.66|110.46|112.72|110.52|112.59|110.39|0
1633960260000|2021-10-11 13:51:00|112.78|110.58|112.72|110.52|112.85|110.65|112.72|110.52|0
1633960270000|2021-10-11 13:51:10|112.66|110.46|112.85|110.65|112.85|110.65|112.66|110.46|0
1633960280000|2021-10-11 13:51:20|112.91|110.71|113.16|110.96|113.16|110.96|112.91|110.71|0
1633960290000|2021-10-11 13:51:30|113.1|110.9|113.1|110.9|113.16|110.96|113.1|110.9|0
1633960300000|2021-10-11 13:51:40|112.91|110.71|112.66|110.46|112.91|110.71|112.66|110.46|0
1633960310000|2021-10-11 13:51:50|112.53|110.33|112.53|110.33|112.53|110.33|112.47|110.27|0
1633960320000|2021-10-11 13:52:00|112.66|110.46|112.78|110.58|112.78|110.58|112.66|110.46|0
1633960330000|2021-10-11 13:52:10|112.59|110.39|112.66|110.46|112.66|110.46|112.53|110.33|0
1633960340000|2021-10-11 13:52:20|112.72|110.52|112.59|110.39|112.72|110.52|112.59|110.39|0
1633960350000|2021-10-11 13:52:30|112.72|110.52|112.72|110.52|112.72|110.52|112.66|110.46|0
1633960360000|2021-10-11 13:52:40|112.85|110.65|112.91|110.71|112.97|110.77|112.78|110.58|0
1633960370000|2021-10-11 13:52:50|112.85|110.65|112.66|110.46|112.85|110.65|112.66|110.46|0
1633960380000|2021-10-11 13:53:00|112.59|110.39|112.47|110.27|112.59|110.39|112.47|110.27|0
1633960390000|2021-10-11 13:53:10|112.4|110.2|112.4|110.2|112.4|110.2|112.34|110.14|0
1633960400000|2021-10-11 13:53:20|112.47|110.27|112.4|110.2|112.47|110.27|112.34|110.14|0
1633960410000|2021-10-11 13:53:30|112.28|110.08|112.15|109.95|112.28|110.08|112.15|109.95|0
1633960420000|2021-10-11 13:53:40|112.09|109.89|112.03|109.83|112.09|109.89|112.03|109.83|0
1633960430000|2021-10-11 13:53:50|111.96|109.76|111.84|109.64|111.96|109.76|111.78|109.58|0
1633960440000|2021-10-11 13:54:00|111.71|109.51|111.53|109.33|111.71|109.51|111.46|109.26|0
1633960450000|2021-10-11 13:54:10|111.46|109.26|111.53|109.33|111.53|109.33|111.46|109.26|0
1633960460000|2021-10-11 13:54:20|111.65|109.45|111.78|109.58|111.78|109.58|111.59|109.39|0
1633960470000|2021-10-11 13:54:30|111.65|109.45|111.46|109.26|111.78|109.58|111.46|109.26|0
1633960480000|2021-10-11 13:54:40|111.53|109.33|111.65|109.45|111.65|109.45|111.53|109.33|0
1633960490000|2021-10-11 13:54:50|111.59|109.39|111.71|109.51|111.71|109.51|111.59|109.39|0
1633960500000|2021-10-11 13:55:00|111.78|109.58|111.78|109.58|111.78|109.58|111.78|109.58|0
1633960510000|2021-10-11 13:55:10|111.65|109.45|111.59|109.39|111.65|109.45|111.34|109.14|0
1633960520000|2021-10-11 13:55:20|111.46|109.26|111.46|109.26|111.53|109.33|111.46|109.26|0
1633960530000|2021-10-11 13:55:30|111.34|109.14|111.28|109.08|111.34|109.14|111.28|109.08|0
1633960540000|2021-10-11 13:55:40|111.34|109.14|111.46|109.26|111.53|109.33|111.34|109.14|0
1633960550000|2021-10-11 13:55:50|111.59|109.39|111.71|109.51|111.9|109.7|111.59|109.39|0
1633960560000|2021-10-11 13:56:00|111.65|109.45|111.84|109.64|111.84|109.64|111.65|109.45|0
1633960570000|2021-10-11 13:56:10|111.71|109.51|111.71|109.51|111.71|109.51|111.59|109.39|0
1633960580000|2021-10-11 13:56:20|111.59|109.39|111.53|109.33|111.59|109.39|111.53|109.33|0
1633960590000|2021-10-11 13:56:30|111.46|109.26|111.46|109.26|111.59|109.39|111.46|109.26|0
1633960600000|2021-10-11 13:56:40|111.4|109.2|111.52|109.32|111.52|109.32|111.4|109.2|0
1633960610000|2021-10-11 13:56:50|111.46|109.26|111.34|109.14|111.46|109.26|111.34|109.14|0
1633960620000|2021-10-11 13:57:00|111.4|109.2|111.46|109.26|111.46|109.26|111.4|109.2|0
1633960630000|2021-10-11 13:57:10|111.52|109.32|111.46|109.26|111.52|109.32|111.46|109.26|0
1633960640000|2021-10-11 13:57:20|111.4|109.2|111.4|109.2|111.46|109.26|111.4|109.2|0
1633960650000|2021-10-11 13:57:30|111.27|109.07|111.21|109.01|111.34|109.14|111.21|109.01|0
1633960660000|2021-10-11 13:57:40|111.34|109.14|111.4|109.2|111.4|109.2|111.34|109.14|0
1633960670000|2021-10-11 13:57:50|111.46|109.26|111.4|109.2|111.46|109.26|111.4|109.2|0
1633960680000|2021-10-11 13:58:00|111.46|109.26|111.46|109.26|111.52|109.32|111.4|109.2|0
1633960690000|2021-10-11 13:58:10|111.4|109.2|111.59|109.39|111.59|109.39|111.4|109.2|0
1633960700000|2021-10-11 13:58:20|111.52|109.32|111.52|109.32|111.52|109.32|111.52|109.32|0
1633960710000|2021-10-11 13:58:30|111.4|109.2|111.52|109.32|111.52|109.32|111.4|109.2|0
1633960720000|2021-10-11 13:58:40|111.59|109.39|111.52|109.32|111.59|109.39|111.52|109.32|0
1633960730000|2021-10-11 13:58:50|111.65|109.45|111.59|109.39|111.65|109.45|111.59|109.39|0
1633960740000|2021-10-11 13:59:00|111.46|109.26|111.52|109.32|111.52|109.32|111.46|109.26|0
1633960750000|2021-10-11 13:59:10|111.46|109.26|111.34|109.14|111.52|109.32|111.34|109.14|0
1633960760000|2021-10-11 13:59:20|111.46|109.26|111.46|109.26|111.52|109.32|111.46|109.26|0
1633960770000|2021-10-11 13:59:30|111.21|109.01|111.34|109.14|111.34|109.14|111.15|108.95|0
1633960780000|2021-10-11 13:59:40|111.27|109.07|111.27|109.07|111.27|109.07|111.27|109.07|0
1633960790000|2021-10-11 13:59:50|111.24|109.04|111.4|109.2|111.4|109.2|111.24|109.04|0
1633960800000|2021-10-11 14:00:00|110.9|108.7|111.15|108.95|111.15|108.95|110.9|108.7|0
1633960810000|2021-10-11 14:00:10|111.09|108.89|110.78|108.58|111.09|108.89|110.78|108.58|0
1633960820000|2021-10-11 14:00:20|110.9|108.7|110.78|108.58|111.02|108.82|110.78|108.58|0
1633960830000|2021-10-11 14:00:30|110.65|108.45|110.53|108.33|110.65|108.45|110.53|108.33|0
1633960840000|2021-10-11 14:00:40|110.47|108.27|110.53|108.33|110.53|108.33|110.4|108.2|0
1633960850000|2021-10-11 14:00:50|110.47|108.27|110.34|108.14|110.47|108.27|110.34|108.14|0
1633960860000|2021-10-11 14:01:00|110.4|108.2|110.65|108.45|110.65|108.45|110.4|108.2|0
1633960870000|2021-10-11 14:01:10|110.59|108.39|110.71|108.51|110.71|108.51|110.53|108.33|0
1633960880000|2021-10-11 14:01:20|110.65|108.45|110.78|108.58|110.78|108.58|110.65|108.45|0
1633960890000|2021-10-11 14:01:30|110.71|108.51|110.78|108.58|110.78|108.58|110.59|108.39|0
1633960900000|2021-10-11 14:01:40|110.84|108.64|110.77|108.57|110.84|108.64|110.77|108.57|0
1633960910000|2021-10-11 14:01:50|110.9|108.7|110.96|108.76|111.02|108.82|110.9|108.7|0
1633960920000|2021-10-11 14:02:00|110.9|108.7|110.71|108.51|110.9|108.7|110.65|108.45|0
1633960930000|2021-10-11 14:02:10|110.77|108.57|110.84|108.64|110.84|108.64|110.77|108.57|0
1633960940000|2021-10-11 14:02:20|110.77|108.57|110.65|108.45|110.77|108.57|110.53|108.33|0
1633960950000|2021-10-11 14:02:30|110.59|108.39|110.59|108.39|110.59|108.39|110.59|108.39|0
1633960960000|2021-10-11 14:02:40|110.53|108.33|110.59|108.39|110.59|108.39|110.53|108.33|0
1633960970000|2021-10-11 14:02:50|110.53|108.33|110.53|108.33|110.53|108.33|110.53|108.33|0
1633960980000|2021-10-11 14:03:00|110.59|108.39|110.53|108.33|110.65|108.45|110.53|108.33|0
1633960990000|2021-10-11 14:03:10|110.4|108.2|110.4|108.2|110.46|108.26|110.4|108.2|0
1633961000000|2021-10-11 14:03:20|110.46|108.26|110.59|108.39|110.59|108.39|110.46|108.26|0
1633961010000|2021-10-11 14:03:30|110.53|108.33|110.46|108.26|110.53|108.33|110.46|108.26|0
1633961020000|2021-10-11 14:03:40|110.53|108.33|110.53|108.33|110.59|108.39|110.53|108.33|0
1633961030000|2021-10-11 14:03:50|110.4|108.2|110.77|108.57|110.77|108.57|110.4|108.2|0
1633961040000|2021-10-11 14:04:00|110.71|108.51|110.59|108.39|110.71|108.51|110.59|108.39|0
1633961050000|2021-10-11 14:04:10|110.53|108.33|110.59|108.39|110.59|108.39|110.53|108.33|0
1633961060000|2021-10-11 14:04:20|110.46|108.26|110.65|108.45|110.65|108.45|110.46|108.26|0
1633961070000|2021-10-11 14:04:30|110.71|108.51|110.77|108.57|110.77|108.57|110.71|108.51|0
1633961080000|2021-10-11 14:04:40|110.71|108.51|110.77|108.57|110.77|108.57|110.71|108.51|0
1633961090000|2021-10-11 14:04:50|110.71|108.51|110.96|108.76|110.96|108.76|110.71|108.51|0
1633961100000|2021-10-11 14:05:00|110.84|108.64|110.77|108.57|110.84|108.64|110.77|108.57|0
1633961110000|2021-10-11 14:05:10|110.9|108.7|111.08|108.88|111.08|108.88|110.9|108.7|0
1633961120000|2021-10-11 14:05:20|111.02|108.82|110.9|108.7|111.02|108.82|110.84|108.64|0
1633961130000|2021-10-11 14:05:30|110.84|108.64|110.96|108.76|110.96|108.76|110.84|108.64|0
1633961140000|2021-10-11 14:05:40|110.9|108.7|111.08|108.88|111.15|108.95|110.9|108.7|0
1633961150000|2021-10-11 14:05:50|111.15|108.95|111.02|108.82|111.15|108.95|111.02|108.82|0
1633961160000|2021-10-11 14:06:00|111.15|108.95|110.96|108.76|111.15|108.95|110.84|108.64|0
1633961170000|2021-10-11 14:06:10|110.83|108.63|110.71|108.51|110.83|108.63|110.71|108.51|0
1633961180000|2021-10-11 14:06:20|110.65|108.45|110.65|108.45|110.65|108.45|110.65|108.45|0
1633961190000|2021-10-11 14:06:30|110.59|108.39|110.52|108.32|110.59|108.39|110.52|108.32|0
1633961200000|2021-10-11 14:06:40|110.46|108.26|110.59|108.39|110.59|108.39|110.46|108.26|0
1633961210000|2021-10-11 14:06:50|110.52|108.32|110.46|108.26|110.52|108.32|110.46|108.26|0
1633961220000|2021-10-11 14:07:00|110.4|108.2|110.46|108.26|110.59|108.39|110.4|108.2|0
1633961230000|2021-10-11 14:07:10|110.4|108.2|110.59|108.39|110.59|108.39|110.4|108.2|0
1633961240000|2021-10-11 14:07:20|110.65|108.45|110.65|108.45|110.65|108.45|110.59|108.39|0
1633961250000|2021-10-11 14:07:30|110.71|108.51|110.77|108.57|110.77|108.57|110.71|108.51|0
1633961260000|2021-10-11 14:07:40|110.83|108.63|110.71|108.51|110.83|108.63|110.71|108.51|0
1633961270000|2021-10-11 14:07:50|110.74|108.54|109.92|107.72|110.74|108.54|109.92|107.72|0
1633961280000|2021-10-11 14:08:00|109.8|107.6|109.73|107.53|109.86|107.66|109.73|107.53|0
1633961290000|2021-10-11 14:08:10|109.8|107.6|109.92|107.72|109.92|107.72|109.8|107.6|0
1633961300000|2021-10-11 14:08:20|109.86|107.66|109.79|107.59|109.92|107.72|109.79|107.59|0
1633961310000|2021-10-11 14:08:30|109.73|107.53|109.86|107.66|109.86|107.66|109.73|107.53|0
1633961320000|2021-10-11 14:08:40|109.79|107.59|109.86|107.66|109.86|107.66|109.79|107.59|0
1633961330000|2021-10-11 14:08:50|109.92|107.72|109.92|107.72|109.92|107.72|109.92|107.72|0
1633961340000|2021-10-11 14:09:00|109.79|107.59|109.67|107.47|109.79|107.59|109.67|107.47|0
1633961350000|2021-10-11 14:09:10|109.86|107.66|110.1|107.9|110.1|107.9|109.86|107.66|0
1633961360000|2021-10-11 14:09:20|110.04|107.84|109.98|107.78|110.04|107.84|109.98|107.78|0
1633961370000|2021-10-11 14:09:30|110.04|107.84|110.23|108.03|110.23|108.03|110.04|107.84|0
1633961380000|2021-10-11 14:09:40|110.17|107.97|109.92|107.72|110.17|107.97|109.92|107.72|0
1633961390000|2021-10-11 14:09:50|109.98|107.78|110.04|107.84|110.04|107.84|109.98|107.78|0
1633961400000|2021-10-11 14:10:00|109.98|107.78|109.86|107.66|110.04|107.84|109.86|107.66|0
1633961410000|2021-10-11 14:10:10|109.73|107.53|109.55|107.35|109.79|107.59|109.55|107.35|0
1633961420000|2021-10-11 14:10:20|109.67|107.47|109.36|107.16|109.67|107.47|109.36|107.16|0
1633961430000|2021-10-11 14:10:30|109.05|106.85|108.68|106.48|109.05|106.85|108.68|106.48|0
1633961440000|2021-10-11 14:10:40|108.75|106.55|108.68|106.48|108.81|106.61|108.68|106.48|0
1633961450000|2021-10-11 14:10:50|108.75|106.55|108.99|106.79|108.99|106.79|108.75|106.55|0
1633961460000|2021-10-11 14:11:00|108.81|106.61|109.36|107.16|109.36|107.16|108.81|106.61|0
1633961470000|2021-10-11 14:11:10|109.18|106.98|109.24|107.04|109.3|107.1|109.18|106.98|0
1633961480000|2021-10-11 14:11:20|109.27|107.07|109.48|107.28|109.48|107.28|109.27|107.07|0
1633961490000|2021-10-11 14:11:30|109.61|107.41|109.36|107.16|109.61|107.41|109.36|107.16|0
1633961500000|2021-10-11 14:11:40|109.3|107.1|109.3|107.1|109.3|107.1|109.3|107.1|0
1633961510000|2021-10-11 14:11:50|109.24|107.04|109.24|107.04|109.24|107.04|109.24|107.04|0
1633961520000|2021-10-11 14:12:00|109.3|107.1|109.3|107.1|109.3|107.1|109.24|107.04|0
1633961530000|2021-10-11 14:12:10|109.36|107.16|109.3|107.1|109.36|107.16|109.3|107.1|0
1633961540000|2021-10-11 14:12:20|109.36|107.16|109.18|106.98|109.36|107.16|109.18|106.98|0
1633961550000|2021-10-11 14:12:30|109.05|106.85|109.18|106.98|109.18|106.98|108.99|106.79|0
1633961560000|2021-10-11 14:12:40|109.05|106.85|109.3|107.1|109.3|107.1|109.05|106.85|0
1633961570000|2021-10-11 14:12:50|109.36|107.16|109.42|107.22|109.42|107.22|109.36|107.16|0
1633961580000|2021-10-11 14:13:00|109.36|107.16|109.36|107.16|109.42|107.22|109.36|107.16|0
1633961590000|2021-10-11 14:13:10|109.48|107.28|109.48|107.28|109.48|107.28|109.48|107.28|0
1633961600000|2021-10-11 14:13:20|109.55|107.35|109.48|107.28|109.55|107.35|109.42|107.22|0
1633961610000|2021-10-11 14:13:30|109.55|107.35|109.61|107.41|109.61|107.41|109.48|107.28|0
1633961620000|2021-10-11 14:13:40|109.55|107.35|109.55|107.35|109.55|107.35|109.55|107.35|0
1633961630000|2021-10-11 14:13:50|109.54|107.34|109.48|107.28|109.54|107.34|109.48|107.28|0
1633961640000|2021-10-11 14:14:00|109.42|107.22|109.48|107.28|109.54|107.34|109.42|107.22|0
1633961650000|2021-10-11 14:14:10|109.42|107.22|109.42|107.22|109.42|107.22|109.36|107.16|0
1633961660000|2021-10-11 14:14:20|109.48|107.28|109.54|107.34|109.61|107.41|109.48|107.28|0
1633961670000|2021-10-11 14:14:30|109.48|107.28|109.36|107.16|109.48|107.28|109.36|107.16|0
1633961680000|2021-10-11 14:14:40|109.42|107.22|109.36|107.16|109.42|107.22|109.36|107.16|0
1633961690000|2021-10-11 14:14:50|109.42|107.22|109.3|107.1|109.42|107.22|109.3|107.1|0
1633961700000|2021-10-11 14:15:00|109.24|107.04|109.3|107.1|109.36|107.16|109.24|107.04|0
1633961710000|2021-10-11 14:15:10|109.24|107.04|109.3|107.1|109.36|107.16|109.24|107.04|0
1633961720000|2021-10-11 14:15:20|109.36|107.16|109.11|106.91|109.36|107.16|109.11|106.91|0
1633961730000|2021-10-11 14:15:30|109.17|106.97|109.14|106.94|109.17|106.97|109.14|106.94|0
1633961740000|2021-10-11 14:15:40|109.17|106.97|108.99|106.79|109.17|106.97|108.99|106.79|0
1633961750000|2021-10-11 14:15:50|109.05|106.85|108.99|106.79|109.05|106.85|108.99|106.79|0
1633961760000|2021-10-11 14:16:00|108.93|106.73|108.87|106.67|108.99|106.79|108.87|106.67|0
1633961770000|2021-10-11 14:16:10|108.74|106.54|108.8|106.6|108.8|106.6|108.74|106.54|0
1633961780000|2021-10-11 14:16:20|108.87|106.67|108.93|106.73|108.93|106.73|108.87|106.67|0
1633961790000|2021-10-11 14:16:30|108.87|106.67|108.99|106.79|108.99|106.79|108.87|106.67|0
1633961800000|2021-10-11 14:16:40|108.8|106.6|108.87|106.67|108.87|106.67|108.8|106.6|0
1633961810000|2021-10-11 14:16:50|108.93|106.73|108.87|106.67|108.96|106.76|108.87|106.67|0
1633961820000|2021-10-11 14:17:00|108.74|106.54|108.68|106.48|108.8|106.6|108.68|106.48|0
1633961830000|2021-10-11 14:17:10|108.74|106.54|108.74|106.54|108.8|106.6|108.74|106.54|0
1633961840000|2021-10-11 14:17:20|108.8|106.6|109.05|106.85|109.05|106.85|108.8|106.6|0
1633961850000|2021-10-11 14:17:30|109.11|106.91|109.17|106.97|109.17|106.97|109.11|106.91|0
1633961860000|2021-10-11 14:17:40|109.23|107.03|108.99|106.79|109.23|107.03|108.99|106.79|0
1633961870000|2021-10-11 14:17:50|108.93|106.73|108.99|106.79|108.99|106.79|108.93|106.73|0
1633961880000|2021-10-11 14:18:00|109.11|106.91|108.99|106.79|109.11|106.91|108.99|106.79|0
1633961890000|2021-10-11 14:18:10|108.93|106.73|109.05|106.85|109.11|106.91|108.93|106.73|0
1633961900000|2021-10-11 14:18:20|108.99|106.79|108.86|106.66|108.99|106.79|108.86|106.66|0
1633961910000|2021-10-11 14:18:30|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1633961920000|2021-10-11 14:18:40|108.86|106.66|108.8|106.6|108.86|106.66|108.8|106.6|0
1633961930000|2021-10-11 14:18:50|108.74|106.54|108.74|106.54|108.8|106.6|108.74|106.54|0
1633961940000|2021-10-11 14:19:00|108.8|106.6|108.93|106.73|108.93|106.73|108.8|106.6|0
1633961950000|2021-10-11 14:19:10|108.99|106.79|108.86|106.66|108.99|106.79|108.86|106.66|0
1633961960000|2021-10-11 14:19:20|108.93|106.73|109.05|106.85|109.05|106.85|108.93|106.73|0
1633961970000|2021-10-11 14:19:30|108.99|106.79|108.99|106.79|108.99|106.79|108.99|106.79|0
1633961980000|2021-10-11 14:19:40|108.93|106.73|108.8|106.6|108.93|106.73|108.8|106.6|0
1633961990000|2021-10-11 14:19:50|108.74|106.54|108.62|106.42|108.74|106.54|108.62|106.42|0
1633962000000|2021-10-11 14:20:00|108.56|106.36|108.31|106.11|108.56|106.36|108.31|106.11|0
1633962010000|2021-10-11 14:20:10|108.43|106.23|108.19|105.99|108.43|106.23|108.19|105.99|0
1633962020000|2021-10-11 14:20:20|108.13|105.93|108.13|105.93|108.13|105.93|108.13|105.93|0
1633962030000|2021-10-11 14:20:30|108.25|106.05|108.43|106.23|108.43|106.23|108.25|106.05|0
1633962040000|2021-10-11 14:20:40|108.5|106.3|108.56|106.36|108.56|106.36|108.5|106.3|0
1633962050000|2021-10-11 14:20:50|108.5|106.3|108.56|106.36|108.56|106.36|108.5|106.3|0
1633962060000|2021-10-11 14:21:00|108.62|106.42|108.8|106.6|108.8|106.6|108.62|106.42|0
1633962070000|2021-10-11 14:21:10|108.74|106.54|108.62|106.42|108.74|106.54|108.62|106.42|0
1633962080000|2021-10-11 14:21:20|108.56|106.36|108.56|106.36|108.62|106.42|108.56|106.36|0
1633962090000|2021-10-11 14:21:30|108.68|106.48|108.62|106.42|108.68|106.48|108.62|106.42|0
1633962100000|2021-10-11 14:21:40|108.68|106.48|108.68|106.48|108.74|106.54|108.68|106.48|0
1633962110000|2021-10-11 14:21:50|108.74|106.54|108.74|106.54|108.74|106.54|108.68|106.48|0
1633962120000|2021-10-11 14:22:00|108.56|106.36|108.49|106.29|108.56|106.36|108.49|106.29|0
1633962130000|2021-10-11 14:22:10|108.56|106.36|108.49|106.29|108.56|106.36|108.49|106.29|0
1633962140000|2021-10-11 14:22:20|108.37|106.17|108.49|106.29|108.56|106.36|108.37|106.17|0
1633962150000|2021-10-11 14:22:30|108.56|106.36|108.56|106.36|108.56|106.36|108.49|106.29|0
1633962160000|2021-10-11 14:22:40|111.25|109.05|111.37|109.17|111.43|109.23|111.25|109.05|0
1633962170000|2021-10-11 14:22:50|111.31|109.11|111.25|109.05|111.37|109.17|111.25|109.05|0
1633962180000|2021-10-11 14:23:00|111.31|109.11|108.57|106.37|111.31|109.11|108.57|106.37|0
1633962190000|2021-10-11 14:23:10|108.63|106.43|108.69|106.49|108.69|106.49|108.57|106.37|0
1633962200000|2021-10-11 14:23:20|108.63|106.43|108.69|106.49|108.69|106.49|108.57|106.37|0
1633962210000|2021-10-11 14:23:30|108.57|106.37|108.69|106.49|108.69|106.49|108.57|106.37|0
1633962220000|2021-10-11 14:23:40|108.63|106.43|108.57|106.37|108.63|106.43|108.57|106.37|0
1633962230000|2021-10-11 14:23:50|108.63|106.43|108.57|106.37|108.63|106.43|108.57|106.37|0
1633962240000|2021-10-11 14:24:00|108.51|106.31|108.57|106.37|108.57|106.37|108.45|106.25|0
1633962250000|2021-10-11 14:24:10|108.63|106.43|108.45|106.25|108.63|106.43|108.45|106.25|0
1633962260000|2021-10-11 14:24:20|108.38|106.18|108.38|106.18|108.38|106.18|108.38|106.18|0
1633962270000|2021-10-11 14:24:30|108.45|106.25|108.45|106.25|108.45|106.25|108.45|106.25|0
1633962280000|2021-10-11 14:24:40|108.38|106.18|108.32|106.12|108.38|106.18|108.32|106.12|0
1633962290000|2021-10-11 14:24:50|108.26|106.06|108.26|106.06|108.26|106.06|108.26|106.06|0
1633962300000|2021-10-11 14:25:00|108.2|106|108.32|106.12|108.32|106.12|108.2|106|0
1633962310000|2021-10-11 14:25:10|108.38|106.18|108.45|106.25|108.45|106.25|108.32|106.12|0
1633962320000|2021-10-11 14:25:20|108.38|106.18|108.45|106.25|108.45|106.25|108.38|106.18|0
1633962330000|2021-10-11 14:25:30|108.51|106.31|108.45|106.25|108.51|106.31|108.45|106.25|0
1633962340000|2021-10-11 14:25:40|108.38|106.18|108.45|106.25|108.51|106.31|108.38|106.18|0
1633962350000|2021-10-11 14:25:50|108.51|106.31|108.45|106.25|108.51|106.31|108.45|106.25|0
1633962360000|2021-10-11 14:26:00|108.38|106.18|108.38|106.18|108.45|106.25|108.38|106.18|0
1633962370000|2021-10-11 14:26:10|108.32|106.12|108.38|106.18|108.45|106.25|108.32|106.12|0
1633962380000|2021-10-11 14:26:20|108.32|106.12|108.26|106.06|108.32|106.12|108.2|106|0
1633962390000|2021-10-11 14:26:30|108.2|106|108.38|106.18|108.38|106.18|108.2|106|0
1633962400000|2021-10-11 14:26:40|108.45|106.25|108.45|106.25|108.45|106.25|108.38|106.18|0
1633962410000|2021-10-11 14:26:50|108.38|106.18|108.32|106.12|108.38|106.18|108.26|106.06|0
1633962420000|2021-10-11 14:27:00|108.38|106.18|108.38|106.18|108.44|106.24|108.32|106.12|0
1633962430000|2021-10-11 14:27:10|108.51|106.31|108.44|106.24|108.51|106.31|108.44|106.24|0
1633962440000|2021-10-11 14:27:20|108.51|106.31|108.48|106.28|108.51|106.31|108.44|106.24|0
1633962450000|2021-10-11 14:27:30|108.51|106.31|108.63|106.43|108.63|106.43|108.51|106.31|0
1633962460000|2021-10-11 14:27:40|108.69|106.49|108.75|106.55|108.75|106.55|108.69|106.49|0
1633962470000|2021-10-11 14:27:50|108.81|106.61|108.81|106.61|108.87|106.67|108.81|106.61|0
1633962480000|2021-10-11 14:28:00|108.75|106.55|108.63|106.43|108.75|106.55|108.63|106.43|0
1633962490000|2021-10-11 14:28:10|108.75|106.55|108.81|106.61|108.81|106.61|108.75|106.55|0
1633962500000|2021-10-11 14:28:20|108.75|106.55|108.81|106.61|108.87|106.67|108.75|106.55|0
1633962510000|2021-10-11 14:28:30|108.75|106.55|108.81|106.61|108.81|106.61|108.75|106.55|0
1633962520000|2021-10-11 14:28:40|108.87|106.67|108.87|106.67|108.87|106.67|108.87|106.67|0
1633962530000|2021-10-11 14:28:50|108.94|106.74|108.87|106.67|108.94|106.74|108.87|106.67|0
1633962540000|2021-10-11 14:29:00|108.81|106.61|108.81|106.61|108.81|106.61|108.75|106.55|0
1633962550000|2021-10-11 14:29:10|108.63|106.43|108.51|106.31|108.63|106.43|108.51|106.31|0
1633962560000|2021-10-11 14:29:20|108.57|106.37|108.63|106.43|108.63|106.43|108.57|106.37|0
1633962570000|2021-10-11 14:29:30|108.51|106.31|108.44|106.24|108.51|106.31|108.44|106.24|0
1633962590000|2021-10-11 14:29:50|108.38|106.18|108.26|106.06|108.38|106.18|108.26|106.06|0
1633962600000|2021-10-11 14:30:00|108.14|105.94|108.14|105.94|108.14|105.94|108.14|105.94|0
1633962610000|2021-10-11 14:30:10|108.2|106|108.38|106.18|108.38|106.18|108.2|106|0
1633962620000|2021-10-11 14:30:20|108.5|106.3|108.63|106.43|108.63|106.43|108.5|106.3|0
1633962630000|2021-10-11 14:30:30|108.69|106.49|108.69|106.49|108.69|106.49|108.69|106.49|0
1633962640000|2021-10-11 14:30:40|108.75|106.55|108.6|106.4|108.75|106.55|108.6|106.4|0
1633962650000|2021-10-11 14:30:50|108.63|106.43|108.75|106.55|108.75|106.55|108.63|106.43|0
1633962660000|2021-10-11 14:31:00|108.69|106.49|108.57|106.37|108.69|106.49|108.5|106.3|0
1633962670000|2021-10-11 14:31:10|108.5|106.3|108.44|106.24|108.5|106.3|108.44|106.24|0
1633962680000|2021-10-11 14:31:20|108.5|106.3|108.57|106.37|108.57|106.37|108.47|106.27|0
1633962690000|2021-10-11 14:31:30|108.63|106.43|108.69|106.49|108.69|106.49|108.63|106.43|0
1633962700000|2021-10-11 14:31:40|108.63|106.43|108.63|106.43|108.63|106.43|108.57|106.37|0
1633962710000|2021-10-11 14:31:50|108.69|106.49|108.63|106.43|108.69|106.49|108.63|106.43|0
1633962720000|2021-10-11 14:32:00|108.57|106.37|108.5|106.3|108.57|106.37|108.44|106.24|0
1633962730000|2021-10-11 14:32:10|108.57|106.37|108.5|106.3|108.57|106.37|108.44|106.24|0
1633962740000|2021-10-11 14:32:20|108.57|106.37|108.57|106.37|108.57|106.37|108.5|106.3|0
1633962750000|2021-10-11 14:32:30|108.44|106.24|108.5|106.3|108.5|106.3|108.44|106.24|0
1633962760000|2021-10-11 14:32:40|108.44|106.24|108.44|106.24|108.44|106.24|108.38|106.18|0
1633962770000|2021-10-11 14:32:50|108.56|106.36|108.5|106.3|108.56|106.36|108.5|106.3|0
1633962780000|2021-10-11 14:33:00|108.38|106.18|108.32|106.12|108.38|106.18|108.32|106.12|0
1633962790000|2021-10-11 14:33:10|108.38|106.18|108.44|106.24|108.44|106.24|108.38|106.18|0
1633962800000|2021-10-11 14:33:20|108.5|106.3|108.5|106.3|108.5|106.3|108.44|106.24|0
1633962810000|2021-10-11 14:33:30|108.56|106.36|108.56|106.36|108.63|106.43|108.56|106.36|0
1633962820000|2021-10-11 14:33:40|108.63|106.43|108.56|106.36|108.63|106.43|108.56|106.36|0
1633962830000|2021-10-11 14:33:50|108.5|106.3|108.56|106.36|108.56|106.36|108.5|106.3|0
1633962840000|2021-10-11 14:34:00|108.63|106.43|108.63|106.43|108.63|106.43|108.63|106.43|0
1633962850000|2021-10-11 14:34:10|108.56|106.36|108.56|106.36|108.56|106.36|108.5|106.3|0
1633962860000|2021-10-11 14:34:20|108.63|106.43|108.56|106.36|108.63|106.43|108.56|106.36|0
1633962870000|2021-10-11 14:34:30|108.63|106.43|108.44|106.24|108.63|106.43|108.44|106.24|0
1633962880000|2021-10-11 14:34:40|108.5|106.3|108.5|106.3|108.5|106.3|108.5|106.3|0
1633962890000|2021-10-11 14:34:50|108.56|106.36|108.63|106.43|108.63|106.43|108.56|106.36|0
1633962900000|2021-10-11 14:35:00|108.56|106.36|108.75|106.55|108.75|106.55|108.56|106.36|0
1633962910000|2021-10-11 14:35:10|108.69|106.49|108.63|106.43|108.69|106.49|108.63|106.43|0
1633962920000|2021-10-11 14:35:20|108.69|106.49|108.69|106.49|108.69|106.49|108.63|106.43|0
1633962930000|2021-10-11 14:35:30|108.62|106.42|108.62|106.42|108.69|106.49|108.62|106.42|0
1633962940000|2021-10-11 14:35:40|108.69|106.49|108.72|106.52|108.72|106.52|108.69|106.49|0
1633962950000|2021-10-11 14:35:50|108.75|106.55|108.69|106.49|108.75|106.55|108.69|106.49|0
1633962960000|2021-10-11 14:36:00|108.75|106.55|108.62|106.42|108.75|106.55|108.62|106.42|0
1633962970000|2021-10-11 14:36:10|108.69|106.49|108.62|106.42|108.69|106.49|108.62|106.42|0
1633962980000|2021-10-11 14:36:20|108.6|106.4|108.69|106.49|108.69|106.49|108.56|106.36|0
1633962990000|2021-10-11 14:36:30|108.62|106.42|108.69|106.49|108.69|106.49|108.62|106.42|0
1633963010000|2021-10-11 14:36:50|108.62|106.42|108.62|106.42|108.62|106.42|108.62|106.42|0
1633963020000|2021-10-11 14:37:00|108.56|106.36|108.62|106.42|108.62|106.42|108.56|106.36|0
1633963030000|2021-10-11 14:37:10|108.56|106.36|108.62|106.42|108.62|106.42|108.56|106.36|0
1633963060000|2021-10-11 14:37:40|108.69|106.49|108.62|106.42|108.69|106.49|108.62|106.42|0
1633963070000|2021-10-11 14:37:50|108.56|106.36|108.56|106.36|108.56|106.36|108.56|106.36|0
1633963090000|2021-10-11 14:38:10|108.62|106.42|108.62|106.42|108.62|106.42|108.62|106.42|0
1633963100000|2021-10-11 14:38:20|108.56|106.36|108.56|106.36|108.56|106.36|108.56|106.36|0
1633963140000|2021-10-11 14:39:00|108.62|106.42|108.62|106.42|108.62|106.42|108.62|106.42|0
1633963150000|2021-10-11 14:39:10|108.56|106.36|108.56|106.36|108.56|106.36|108.56|106.36|0
1633963170000|2021-10-11 14:39:30|108.5|106.3|108.56|106.36|108.56|106.36|108.5|106.3|0
1633963180000|2021-10-11 14:39:40|108.62|106.42|108.62|106.42|108.62|106.42|108.62|106.42|0
1633963190000|2021-10-11 14:39:50|108.56|106.36|108.56|106.36|108.56|106.36|108.56|106.36|0
1633963200000|2021-10-11 14:40:00|108.5|106.3|108.56|106.36|108.56|106.36|108.5|106.3|0
1633963210000|2021-10-11 14:40:10|108.62|106.42|108.68|106.48|108.68|106.48|108.62|106.42|0
1633963220000|2021-10-11 14:40:20|108.81|106.61|108.99|106.79|108.99|106.79|108.81|106.61|0
1633963230000|2021-10-11 14:40:30|108.81|106.61|108.81|106.61|108.81|106.61|108.75|106.55|0
1633963240000|2021-10-11 14:40:40|108.93|106.73|108.99|106.79|108.99|106.79|108.87|106.67|0
1633963250000|2021-10-11 14:40:50|108.93|106.73|108.87|106.67|108.93|106.73|108.87|106.67|0
1633963260000|2021-10-11 14:41:00|108.81|106.61|108.99|106.79|108.99|106.79|108.81|106.61|0
1633963270000|2021-10-11 14:41:10|109.05|106.85|109.05|106.85|109.05|106.85|108.99|106.79|0
1633963280000|2021-10-11 14:41:20|109.11|106.91|108.99|106.79|109.11|106.91|108.99|106.79|0
1633963290000|2021-10-11 14:41:30|109.18|106.98|109.18|106.98|109.24|107.04|109.18|106.98|0
1633963300000|2021-10-11 14:41:40|109.24|107.04|109.24|107.04|109.24|107.04|109.18|106.98|0
1633963310000|2021-10-11 14:41:50|109.3|107.1|109.3|107.1|109.3|107.1|109.24|107.04|0
1633963320000|2021-10-11 14:42:00|109.24|107.04|109.48|107.28|109.48|107.28|109.24|107.04|0
1633963330000|2021-10-11 14:42:10|109.42|107.22|109.48|107.28|109.48|107.28|109.42|107.22|0
1633963340000|2021-10-11 14:42:20|109.61|107.41|109.61|107.41|109.61|107.41|109.55|107.35|0
1633963350000|2021-10-11 14:42:30|109.67|107.47|109.79|107.59|109.79|107.59|109.67|107.47|0
1633963360000|2021-10-11 14:42:40|109.73|107.53|109.55|107.35|109.73|107.53|109.55|107.35|0
1633963370000|2021-10-11 14:42:50|109.48|107.28|109.67|107.47|109.67|107.47|109.48|107.28|0
1633963380000|2021-10-11 14:43:00|109.73|107.53|109.61|107.41|109.73|107.53|109.61|107.41|0
1633963390000|2021-10-11 14:43:10|109.67|107.47|109.67|107.47|109.67|107.47|109.67|107.47|0
1633963400000|2021-10-11 14:43:20|109.61|107.41|109.61|107.41|109.67|107.47|109.61|107.41|0
1633963410000|2021-10-11 14:43:30|109.67|107.47|109.61|107.41|109.67|107.47|109.61|107.41|0
1633963420000|2021-10-11 14:43:40|109.67|107.47|109.7|107.5|109.7|107.5|109.67|107.47|0
1633963430000|2021-10-11 14:43:50|109.73|107.53|109.67|107.47|109.73|107.53|109.67|107.47|0
1633963440000|2021-10-11 14:44:00|109.73|107.53|109.67|107.47|109.73|107.53|109.64|107.44|0
1633963450000|2021-10-11 14:44:10|109.61|107.41|109.48|107.28|109.61|107.41|109.48|107.28|0
1633963460000|2021-10-11 14:44:20|109.54|107.34|109.48|107.28|109.54|107.34|109.48|107.28|0
1633963470000|2021-10-11 14:44:30|109.42|107.22|109.42|107.22|109.42|107.22|109.42|107.22|0
1633963490000|2021-10-11 14:44:50|109.36|107.16|109.42|107.22|109.42|107.22|109.3|107.1|0
1633963500000|2021-10-11 14:45:00|109.36|107.16|109.36|107.16|109.36|107.16|109.3|107.1|0
1633963510000|2021-10-11 14:45:10|109.42|107.22|109.42|107.22|109.42|107.22|109.36|107.16|0
1633963520000|2021-10-11 14:45:20|109.48|107.28|109.54|107.34|109.54|107.34|109.48|107.28|0
1633963530000|2021-10-11 14:45:30|109.61|107.41|109.54|107.34|109.61|107.41|109.54|107.34|0
1633963540000|2021-10-11 14:45:40|109.61|107.41|109.61|107.41|109.61|107.41|109.61|107.41|0
1633963550000|2021-10-11 14:45:50|109.67|107.47|109.67|107.47|109.67|107.47|109.67|107.47|0
1633963560000|2021-10-11 14:46:00|109.54|107.34|109.67|107.47|109.67|107.47|109.54|107.34|0
1633963570000|2021-10-11 14:46:10|109.61|107.41|109.61|107.41|109.67|107.47|109.61|107.41|0
1633963580000|2021-10-11 14:46:20|109.67|107.47|109.67|107.47|109.67|107.47|109.67|107.47|0
1633963590000|2021-10-11 14:46:30|109.73|107.53|109.67|107.47|109.73|107.53|109.67|107.47|0
1633963600000|2021-10-11 14:46:40|109.54|107.34|109.54|107.34|109.61|107.41|109.48|107.28|0
1633963610000|2021-10-11 14:46:50|109.61|107.41|109.54|107.34|109.61|107.41|109.54|107.34|0
1633963620000|2021-10-11 14:47:00|109.61|107.41|109.61|107.41|109.61|107.41|109.61|107.41|0
1633963630000|2021-10-11 14:47:10|109.73|107.53|109.73|107.53|109.73|107.53|109.67|107.47|0
1633963640000|2021-10-11 14:47:20|109.67|107.47|109.48|107.28|109.67|107.47|109.48|107.28|0
1633963650000|2021-10-11 14:47:30|109.54|107.34|109.54|107.34|109.61|107.41|109.54|107.34|0
1633963660000|2021-10-11 14:47:40|109.61|107.41|109.61|107.41|109.61|107.41|109.54|107.34|0
1633963670000|2021-10-11 14:47:50|109.54|107.34|109.67|107.47|109.67|107.47|109.54|107.34|0
1633963680000|2021-10-11 14:48:00|109.54|107.34|109.54|107.34|109.54|107.34|109.54|107.34|0
1633963690000|2021-10-11 14:48:10|109.6|107.4|109.67|107.47|109.67|107.47|109.6|107.4|0
1633963700000|2021-10-11 14:48:20|109.6|107.4|109.6|107.4|109.6|107.4|109.54|107.34|0
1633963720000|2021-10-11 14:48:40|109.54|107.34|109.6|107.4|109.6|107.4|109.54|107.34|0
1633963730000|2021-10-11 14:48:50|109.54|107.34|109.67|107.47|109.67|107.47|109.54|107.34|0
1633963740000|2021-10-11 14:49:00|109.6|107.4|109.6|107.4|109.6|107.4|109.54|107.34|0
1633963750000|2021-10-11 14:49:10|109.54|107.34|109.6|107.4|109.6|107.4|109.54|107.34|0
1633963760000|2021-10-11 14:49:20|109.73|107.53|109.6|107.4|109.73|107.53|109.6|107.4|0
1633963770000|2021-10-11 14:49:30|109.54|107.34|109.54|107.34|109.6|107.4|109.54|107.34|0
1633963780000|2021-10-11 14:49:40|109.48|107.28|109.54|107.34|109.54|107.34|109.48|107.28|0
1633963790000|2021-10-11 14:49:50|109.48|107.28|109.48|107.28|109.48|107.28|109.48|107.28|0
1633963800000|2021-10-11 14:50:00|109.42|107.22|109.3|107.1|109.42|107.22|109.3|107.1|0
1633963810000|2021-10-11 14:50:10|109.23|107.03|109.23|107.03|109.23|107.03|109.23|107.03|0
1633963820000|2021-10-11 14:50:20|109.17|106.97|109.17|106.97|109.23|107.03|109.17|106.97|0
1633963830000|2021-10-11 14:50:30|109.05|106.85|109.11|106.91|109.11|106.91|108.99|106.79|0
1633963840000|2021-10-11 14:50:40|109.17|106.97|109.17|106.97|109.17|106.97|109.11|106.91|0
1633963850000|2021-10-11 14:50:50|109.11|106.91|109.11|106.91|109.17|106.97|109.11|106.91|0
1633963860000|2021-10-11 14:51:00|109.05|106.85|109.05|106.85|109.11|106.91|109.05|106.85|0
1633963870000|2021-10-11 14:51:10|109.11|106.91|109.17|106.97|109.17|106.97|109.05|106.85|0
1633963880000|2021-10-11 14:51:20|109.11|106.91|109.11|106.91|109.11|106.91|109.11|106.91|0
1633963890000|2021-10-11 14:51:30|109.05|106.85|108.92|106.72|109.05|106.85|108.92|106.72|0
1633963900000|2021-10-11 14:51:40|108.86|106.66|108.86|106.66|108.92|106.72|108.86|106.66|0
1633963910000|2021-10-11 14:51:50|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1633963920000|2021-10-11 14:52:00|108.86|106.66|108.99|106.79|109.05|106.85|108.86|106.66|0
1633963930000|2021-10-11 14:52:10|109.05|106.85|108.92|106.72|109.05|106.85|108.92|106.72|0
1633963940000|2021-10-11 14:52:20|108.99|106.79|108.92|106.72|108.99|106.79|108.92|106.72|0
1633963950000|2021-10-11 14:52:30|108.86|106.66|108.92|106.72|108.92|106.72|108.86|106.66|0
1633963960000|2021-10-11 14:52:40|108.99|106.79|108.99|106.79|108.99|106.79|108.99|106.79|0
1633963970000|2021-10-11 14:52:50|108.92|106.72|108.99|106.79|108.99|106.79|108.92|106.72|0
1633963980000|2021-10-11 14:53:00|108.92|106.72|108.99|106.79|108.99|106.79|108.92|106.72|0
1633963990000|2021-10-11 14:53:10|108.92|106.72|108.86|106.66|108.92|106.72|108.86|106.66|0
1633964000000|2021-10-11 14:53:20|108.92|106.72|108.86|106.66|108.92|106.72|108.86|106.66|0
1633964010000|2021-10-11 14:53:30|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1633964030000|2021-10-11 14:53:50|108.68|106.48|108.68|106.48|108.68|106.48|108.62|106.42|0
1633964040000|2021-10-11 14:54:00|108.8|106.6|108.86|106.66|108.86|106.66|108.8|106.6|0
1633964050000|2021-10-11 14:54:10|108.8|106.6|108.8|106.6|108.8|106.6|108.8|106.6|0
1633964060000|2021-10-11 14:54:20|108.86|106.66|108.86|106.66|108.92|106.72|108.86|106.66|0
1633964070000|2021-10-11 14:54:30|108.8|106.6|108.86|106.66|108.86|106.66|108.8|106.6|0
1633964080000|2021-10-11 14:54:40|108.8|106.6|108.86|106.66|108.86|106.66|108.8|106.6|0
1633964090000|2021-10-11 14:54:50|108.92|106.72|108.92|106.72|108.92|106.72|108.92|106.72|0
1633964100000|2021-10-11 14:55:00|108.86|106.66|108.8|106.6|108.86|106.66|108.8|106.6|0
1633964110000|2021-10-11 14:55:10|108.74|106.54|108.8|106.6|108.8|106.6|108.74|106.54|0
1633964120000|2021-10-11 14:55:20|108.86|106.66|108.8|106.6|108.86|106.66|108.8|106.6|0
1633964130000|2021-10-11 14:55:30|108.74|106.54|108.74|106.54|108.74|106.54|108.74|106.54|0
1633964140000|2021-10-11 14:55:40|108.8|106.6|108.68|106.48|108.8|106.6|108.68|106.48|0
1633964150000|2021-10-11 14:55:50|108.74|106.54|108.8|106.6|108.8|106.6|108.74|106.54|0
1633964160000|2021-10-11 14:56:00|108.86|106.66|108.92|106.72|108.98|106.78|108.86|106.66|0
1633964170000|2021-10-11 14:56:10|108.86|106.66|108.86|106.66|108.86|106.66|108.86|106.66|0
1633964180000|2021-10-11 14:56:20|108.92|106.72|108.92|106.72|108.92|106.72|108.92|106.72|0
1633964190000|2021-10-11 14:56:30|108.98|106.78|108.98|106.78|108.98|106.78|108.92|106.72|0
1633964200000|2021-10-11 14:56:40|109.05|106.85|109.05|106.85|109.11|106.91|109.05|106.85|0
1633964210000|2021-10-11 14:56:50|109.11|106.91|109.05|106.85|109.11|106.91|109.05|106.85|0
1633964220000|2021-10-11 14:57:00|108.98|106.78|109.05|106.85|109.05|106.85|108.98|106.78|0
1633964230000|2021-10-11 14:57:10|108.98|106.78|109.17|106.97|109.17|106.97|108.98|106.78|0
1633964240000|2021-10-11 14:57:20|109.11|106.91|109.17|106.97|109.17|106.97|109.05|106.85|0
1633964250000|2021-10-11 14:57:30|109.23|107.03|109.17|106.97|109.23|107.03|109.17|106.97|0
1633964260000|2021-10-11 14:57:40|109.23|107.03|109.29|107.09|109.29|107.09|109.23|107.03|0
1633964270000|2021-10-11 14:57:50|109.23|107.03|109.23|107.03|109.23|107.03|109.17|106.97|0
1633964280000|2021-10-11 14:58:00|109.17|106.97|109.17|106.97|109.17|106.97|109.17|106.97|0
1633964290000|2021-10-11 14:58:10|109.11|106.91|109.11|106.91|109.11|106.91|109.11|106.91|0
1633964300000|2021-10-11 14:58:20|109.17|106.97|109.17|106.97|109.17|106.97|109.17|106.97|0
1633964320000|2021-10-11 14:58:40|109.23|107.03|109.23|107.03|109.23|107.03|109.23|107.03|0
1633964330000|2021-10-11 14:58:50|109.29|107.09|109.23|107.03|109.29|107.09|109.23|107.03|0
1633964340000|2021-10-11 14:59:00|109.29|107.09|109.35|107.15|109.35|107.15|109.29|107.09|0
1633964350000|2021-10-11 14:59:10|109.29|107.09|109.29|107.09|109.29|107.09|109.29|107.09|0
1633964360000|2021-10-11 14:59:20|109.35|107.15|109.41|107.21|109.41|107.21|109.35|107.15|0
1633964370000|2021-10-11 14:59:30|109.48|107.28|109.41|107.21|109.48|107.28|109.41|107.21|0
1633964380000|2021-10-11 14:59:40|109.48|107.28|109.54|107.34|109.54|107.34|109.41|107.21|0
1633964390000|2021-10-11 14:59:50|109.48|107.28|109.6|107.4|109.6|107.4|109.48|107.28|0
1633964400000|2021-10-11 15:00:00|109.48|107.28|109.35|107.15|109.48|107.28|109.29|107.09|0
1633964410000|2021-10-11 15:00:10|109.23|107.03|109.23|107.03|109.29|107.09|109.23|107.03|0
1633964420000|2021-10-11 15:00:20|109.29|107.09|109.29|107.09|109.29|107.09|109.23|107.03|0
1633964430000|2021-10-11 15:00:30|109.35|107.15|109.54|107.34|109.54|107.34|109.35|107.15|0
1633964440000|2021-10-11 15:00:40|109.48|107.28|109.54|107.34|109.6|107.4|109.48|107.28|0
1633964450000|2021-10-11 15:00:50|109.6|107.4|109.48|107.28|109.6|107.4|109.48|107.28|0
1633964460000|2021-10-11 15:01:00|109.54|107.34|109.48|107.28|109.54|107.34|109.48|107.28|0
1633964470000|2021-10-11 15:01:10|109.41|107.21|109.41|107.21|109.41|107.21|109.41|107.21|0
1633964480000|2021-10-11 15:01:20|109.48|107.28|109.47|107.27|109.48|107.28|109.41|107.21|0
1633964490000|2021-10-11 15:01:30|109.54|107.34|109.47|107.27|109.54|107.34|109.47|107.27|0
1633964500000|2021-10-11 15:01:40|109.35|107.15|109.35|107.15|109.41|107.21|109.35|107.15|0
1633964520000|2021-10-11 15:02:00|109.29|107.09|109.29|107.09|109.29|107.09|109.23|107.03|0
1633964530000|2021-10-11 15:02:10|109.23|107.03|109.1|106.9|109.23|107.03|109.1|106.9|0
1633964540000|2021-10-11 15:02:20|109.17|106.97|109.17|106.97|109.17|106.97|109.17|106.97|0
1633964550000|2021-10-11 15:02:30|109.1|106.9|109.17|106.97|109.17|106.97|109.1|106.9|0
1633964560000|2021-10-11 15:02:40|109.23|107.03|109.23|107.03|109.23|107.03|109.1|106.9|0
1633964570000|2021-10-11 15:02:50|109.17|106.97|109.1|106.9|109.17|106.97|109.1|106.9|0
1633964580000|2021-10-11 15:03:00|109.17|106.97|109.23|107.03|109.23|107.03|109.17|106.97|0
1633964590000|2021-10-11 15:03:10|109.29|107.09|109.23|107.03|109.35|107.15|109.23|107.03|0
1633964600000|2021-10-11 15:03:20|109.29|107.09|109.23|107.03|109.29|107.09|109.23|107.03|0
1633964620000|2021-10-11 15:03:40|109.17|106.97|109.17|106.97|109.17|106.97|109.17|106.97|0
1633964630000|2021-10-11 15:03:50|109.23|107.03|109.41|107.21|109.41|107.21|109.23|107.03|0
1633964640000|2021-10-11 15:04:00|109.47|107.27|109.47|107.27|109.54|107.34|109.47|107.27|0
1633964650000|2021-10-11 15:04:10|109.54|107.34|109.41|107.21|109.54|107.34|109.41|107.21|0
1633964660000|2021-10-11 15:04:20|109.35|107.15|109.29|107.09|109.35|107.15|109.29|107.09|0
1633964670000|2021-10-11 15:04:30|109.23|107.03|109.23|107.03|109.23|107.03|109.16|106.96|0
1633964680000|2021-10-11 15:04:40|109.16|106.96|109.16|106.96|109.16|106.96|109.16|106.96|0
1633964690000|2021-10-11 15:04:50|109.23|107.03|109.16|106.96|109.23|107.03|109.16|106.96|0
1633964700000|2021-10-11 15:05:00|109.1|106.9|109.1|106.9|109.16|106.96|109.1|106.9|0
1633964710000|2021-10-11 15:05:10|109.16|106.96|109.1|106.9|109.16|106.96|109.1|106.9|0
1633964720000|2021-10-11 15:05:20|109.04|106.84|109.1|106.9|109.16|106.96|109.04|106.84|0
1633964730000|2021-10-11 15:05:30|109.16|106.96|109.1|106.9|109.16|106.96|109.1|106.9|0
1633964740000|2021-10-11 15:05:40|109.16|106.96|109.29|107.09|109.29|107.09|109.16|106.96|0
1633964750000|2021-10-11 15:05:50|109.23|107.03|109.16|106.96|109.23|107.03|109.16|106.96|0
1633964760000|2021-10-11 15:06:00|109.1|106.9|109.04|106.84|109.1|106.9|109.04|106.84|0
1633964770000|2021-10-11 15:06:10|109.1|106.9|109.04|106.84|109.1|106.9|109.04|106.84|0
1633964790000|2021-10-11 15:06:30|109.1|106.9|109.16|106.96|109.16|106.96|109.1|106.9|0
1633964800000|2021-10-11 15:06:40|109.1|106.9|109.1|106.9|109.1|106.9|109.1|106.9|0
1633964810000|2021-10-11 15:06:50|109.04|106.84|109.04|106.84|109.04|106.84|109.04|106.84|0
1633964820000|2021-10-11 15:07:00|109.1|106.9|109.1|106.9|109.1|106.9|109.1|106.9|0
1633964830000|2021-10-11 15:07:10|109.16|106.96|109.16|106.96|109.23|107.03|109.16|106.96|0
1633964840000|2021-10-11 15:07:20|109.23|107.03|109.16|106.96|109.23|107.03|109.1|106.9|0
1633964850000|2021-10-11 15:07:30|109.23|107.03|109.16|106.96|109.23|107.03|109.16|106.96|0
1633964860000|2021-10-11 15:07:40|109.23|107.03|109.23|107.03|109.23|107.03|109.16|106.96|0
1633964870000|2021-10-11 15:07:50|109.29|107.09|109.29|107.09|109.35|107.15|109.29|107.09|0
1633964880000|2021-10-11 15:08:00|109.22|107.02|109.16|106.96|109.22|107.02|109.16|106.96|0
1633964890000|2021-10-11 15:08:10|109.22|107.02|109.16|106.96|109.22|107.02|109.1|106.9|0
1633964900000|2021-10-11 15:08:20|109.1|106.9|109.16|106.96|109.16|106.96|109.1|106.9|0
1633964910000|2021-10-11 15:08:30|109.22|107.02|109.22|107.02|109.29|107.09|109.22|107.02|0
1633964920000|2021-10-11 15:08:40|109.16|106.96|109.22|107.02|109.26|107.06|109.16|106.96|0
1633964940000|2021-10-11 15:09:00|109.16|106.96|109.16|106.96|109.22|107.02|109.16|106.96|0
1633964950000|2021-10-11 15:09:10|109.1|106.9|109.1|106.9|109.1|106.9|109.1|106.9|0
1633964960000|2021-10-11 15:09:20|109.16|106.96|109.16|106.96|109.16|106.96|109.16|106.96|0
1633964970000|2021-10-11 15:09:30|109.1|106.9|109.1|106.9|109.1|106.9|109.1|106.9|0
1633964980000|2021-10-11 15:09:40|109.16|106.96|109.1|106.9|109.16|106.96|109.1|106.9|0
1633964990000|2021-10-11 15:09:50|109.16|106.96|109.22|107.02|109.22|107.02|109.16|106.96|0
1633965000000|2021-10-11 15:10:00|109.16|106.96|109.04|106.84|109.16|106.96|109.04|106.84|0
1633965010000|2021-10-11 15:10:10|109.1|106.9|109.22|107.02|109.22|107.02|109.1|106.9|0
1633965020000|2021-10-11 15:10:20|109.29|107.09|109.29|107.09|109.29|107.09|109.29|107.09|0
1633965030000|2021-10-11 15:10:30|109.22|107.02|109.1|106.9|109.22|107.02|109.1|106.9|0
1633965040000|2021-10-11 15:10:40|109.04|106.84|109.04|106.84|109.04|106.84|109.04|106.84|0
1633965060000|2021-10-11 15:11:00|109.1|106.9|109.04|106.84|109.16|106.96|109.04|106.84|0
1633965070000|2021-10-11 15:11:10|108.98|106.78|109.1|106.9|109.1|106.9|108.98|106.78|0
1633965080000|2021-10-11 15:11:20|109.04|106.84|109.04|106.84|109.04|106.84|109.04|106.84|0
1633965090000|2021-10-11 15:11:30|109.1|106.9|109.1|106.9|109.1|106.9|109.1|106.9|0
1633965100000|2021-10-11 15:11:40|109.22|107.02|109.22|107.02|109.22|107.02|109.22|107.02|0
1633965110000|2021-10-11 15:11:50|109.19|106.99|109.22|107.02|109.22|107.02|109.16|106.96|0
1633965120000|2021-10-11 15:12:00|109.16|106.96|109.22|107.02|109.22|107.02|109.16|106.96|0
1633965130000|2021-10-11 15:12:10|109.16|106.96|109.22|107.02|109.22|107.02|109.16|106.96|0
1633965140000|2021-10-11 15:12:20|109.28|107.08|109.28|107.08|109.28|107.08|109.28|107.08|0
1633965150000|2021-10-11 15:12:30|109.35|107.15|109.47|107.27|109.47|107.27|109.28|107.08|0
1633965160000|2021-10-11 15:12:40|109.41|107.21|109.41|107.21|109.41|107.21|109.41|107.21|0
1633965170000|2021-10-11 15:12:50|109.35|107.15|109.41|107.21|109.41|107.21|109.35|107.15|0
1633965180000|2021-10-11 15:13:00|109.35|107.15|109.22|107.02|109.35|107.15|109.22|107.02|0
1633965190000|2021-10-11 15:13:10|109.16|106.96|109.16|106.96|109.16|106.96|109.16|106.96|0
1633965200000|2021-10-11 15:13:20|109.22|107.02|109.16|106.96|109.22|107.02|109.16|106.96|0
1633965210000|2021-10-11 15:13:30|109.22|107.02|109.22|107.02|109.28|107.08|109.22|107.02|0
1633965220000|2021-10-11 15:13:40|109.28|107.08|109.28|107.08|109.35|107.15|109.28|107.08|0
1633965230000|2021-10-11 15:13:50|109.35|107.15|109.16|106.96|109.35|107.15|109.16|106.96|0
1633965240000|2021-10-11 15:14:00|109.22|107.02|109.22|107.02|109.28|107.08|109.22|107.02|0
1633965250000|2021-10-11 15:14:10|109.28|107.08|109.35|107.15|109.35|107.15|109.28|107.08|0
1633965260000|2021-10-11 15:14:20|109.47|107.27|109.41|107.21|109.47|107.27|109.41|107.21|0
1633965270000|2021-10-11 15:14:30|109.47|107.27|109.35|107.15|109.47|107.27|109.35|107.15|0
1633965280000|2021-10-11 15:14:40|109.41|107.21|109.47|107.27|109.47|107.27|109.41|107.21|0
1633965290000|2021-10-11 15:14:50|109.53|107.33|109.59|107.39|109.59|107.39|109.53|107.33|0
1633965300000|2021-10-11 15:15:00|109.53|107.33|109.59|107.39|109.59|107.39|109.53|107.33|0
1633965310000|2021-10-11 15:15:10|109.53|107.33|109.53|107.33|109.53|107.33|109.53|107.33|0
1633965320000|2021-10-11 15:15:20|109.59|107.39|109.59|107.39|109.59|107.39|109.53|107.33|0
1633965330000|2021-10-11 15:15:30|109.65|107.45|109.72|107.52|109.72|107.52|109.65|107.45|0
1633965340000|2021-10-11 15:15:40|109.78|107.58|109.72|107.52|109.78|107.58|109.72|107.52|0
1633965350000|2021-10-11 15:15:50|109.78|107.58|109.96|107.76|109.96|107.76|109.78|107.58|0
1633965360000|2021-10-11 15:16:00|110.03|107.83|109.96|107.76|110.03|107.83|109.96|107.76|0
1633965370000|2021-10-11 15:16:10|110.03|107.83|110.03|107.83|110.03|107.83|110.03|107.83|0
1633965380000|2021-10-11 15:16:20|109.96|107.76|109.9|107.7|109.96|107.76|109.84|107.64|0
1633965390000|2021-10-11 15:16:30|109.84|107.64|109.96|107.76|109.96|107.76|109.84|107.64|0
1633965400000|2021-10-11 15:16:40|110.03|107.83|110.03|107.83|110.03|107.83|110.03|107.83|0
1633965410000|2021-10-11 15:16:50|110.09|107.89|110.15|107.95|110.21|108.01|110.09|107.89|0
1633965420000|2021-10-11 15:17:00|110.09|107.89|110.15|107.95|110.15|107.95|110.09|107.89|0
1633965430000|2021-10-11 15:17:10|110.27|108.07|110.21|108.01|110.27|108.07|110.21|108.01|0
1633965450000|2021-10-11 15:17:30|110.15|107.95|110.15|107.95|110.15|107.95|110.09|107.89|0
1633965460000|2021-10-11 15:17:40|110.21|108.01|110.27|108.07|110.27|108.07|110.21|108.01|0
1633965470000|2021-10-11 15:17:50|110.34|108.14|110.27|108.07|110.34|108.14|110.27|108.07|0
1633965490000|2021-10-11 15:18:10|110.21|108.01|110.27|108.07|110.27|108.07|110.21|108.01|0
1633965500000|2021-10-11 15:18:20|110.33|108.13|110.27|108.07|110.33|108.13|110.27|108.07|0
1633965510000|2021-10-11 15:18:30|110.33|108.13|110.4|108.2|110.4|108.2|110.33|108.13|0
1633965520000|2021-10-11 15:18:40|110.46|108.26|110.46|108.26|110.46|108.26|110.46|108.26|0
1633965530000|2021-10-11 15:18:50|110.4|108.2|110.52|108.32|110.52|108.32|110.4|108.2|0
1633965540000|2021-10-11 15:19:00|110.46|108.26|110.4|108.2|110.46|108.26|110.4|108.2|0
1633965550000|2021-10-11 15:19:10|110.46|108.26|110.46|108.26|110.46|108.26|110.46|108.26|0
1633965560000|2021-10-11 15:19:20|110.52|108.32|110.52|108.32|110.52|108.32|110.46|108.26|0
1633965580000|2021-10-11 15:19:40|110.46|108.26|110.52|108.32|110.52|108.32|110.46|108.26|0
1633965590000|2021-10-11 15:19:50|110.65|108.45|110.71|108.51|110.77|108.57|110.65|108.45|0
1633965600000|2021-10-11 15:20:00|110.65|108.45|110.58|108.38|110.65|108.45|110.58|108.38|0
1633965610000|2021-10-11 15:20:10|110.52|108.32|110.46|108.26|110.52|108.32|110.46|108.26|0
1633965620000|2021-10-11 15:20:20|110.4|108.2|110.46|108.26|110.46|108.26|110.4|108.2|0
1633965630000|2021-10-11 15:20:30|110.71|108.51|110.71|108.51|110.71|108.51|110.71|108.51|0
1633965640000|2021-10-11 15:20:40|110.65|108.45|110.58|108.38|110.71|108.51|110.58|108.38|0
1633965650000|2021-10-11 15:20:50|110.65|108.45|110.65|108.45|110.71|108.51|110.65|108.45|0
1633965660000|2021-10-11 15:21:00|110.58|108.38|110.58|108.38|110.64|108.44|110.58|108.38|0
1633965670000|2021-10-11 15:21:10|110.64|108.44|110.58|108.38|110.64|108.44|110.58|108.38|0
1633965680000|2021-10-11 15:21:20|110.52|108.32|110.27|108.07|110.52|108.32|110.27|108.07|0
1633965690000|2021-10-11 15:21:30|110.4|108.2|110.4|108.2|110.46|108.26|110.4|108.2|0
1633965700000|2021-10-11 15:21:40|110.33|108.13|110.33|108.13|110.33|108.13|110.33|108.13|0
1633965710000|2021-10-11 15:21:50|110.27|108.07|110.27|108.07|110.27|108.07|110.21|108.01|0
1633965720000|2021-10-11 15:22:00|110.33|108.13|110.27|108.07|110.33|108.13|110.21|108.01|0
1633965730000|2021-10-11 15:22:10|110.21|108.01|110.15|107.95|110.21|108.01|110.15|107.95|0
1633965740000|2021-10-11 15:22:20|110.21|108.01|110.08|107.88|110.21|108.01|110.08|107.88|0
1633965750000|2021-10-11 15:22:30|110.02|107.82|110.02|107.82|110.02|107.82|110.02|107.82|0
1633965760000|2021-10-11 15:22:40|109.96|107.76|109.96|107.76|110.02|107.82|109.96|107.76|0
1633965780000|2021-10-11 15:23:00|110.02|107.82|110.02|107.82|110.08|107.88|110.02|107.82|0
1633965790000|2021-10-11 15:23:10|110.08|107.88|110.08|107.88|110.08|107.88|110.02|107.82|0
1633965800000|2021-10-11 15:23:20|110.12|107.92|110.08|107.88|110.12|107.92|110.08|107.88|0
1633965810000|2021-10-11 15:23:30|110.15|107.95|110.27|108.07|110.27|108.07|110.15|107.95|0
1633965820000|2021-10-11 15:23:40|110.21|108.01|110.27|108.07|110.27|108.07|110.21|108.01|0
1633965830000|2021-10-11 15:23:50|110.21|108.01|110.33|108.13|110.33|108.13|110.21|108.01|0
1633965840000|2021-10-11 15:24:00|110.27|108.07|110.21|108.01|110.27|108.07|110.15|107.95|0
1633965850000|2021-10-11 15:24:10|110.15|107.95|110.15|107.95|110.21|108.01|110.15|107.95|0
1633965860000|2021-10-11 15:24:20|110.21|108.01|110.02|107.82|110.21|108.01|110.02|107.82|0
1633965870000|2021-10-11 15:24:30|109.96|107.76|109.96|107.76|109.96|107.76|109.96|107.76|0
1633965880000|2021-10-11 15:24:40|110.02|107.82|110.02|107.82|110.02|107.82|110.02|107.82|0
1633965890000|2021-10-11 15:24:50|109.96|107.76|110.08|107.88|110.08|107.88|109.96|107.76|0
1633965900000|2021-10-11 15:25:00|110.15|107.95|109.96|107.76|110.15|107.95|109.96|107.76|0
1633965910000|2021-10-11 15:25:10|110.02|107.82|110.08|107.88|110.15|107.95|110.02|107.82|0
1633965920000|2021-10-11 15:25:20|110.15|107.95|110.08|107.88|110.15|107.95|110.08|107.88|0
1633965930000|2021-10-11 15:25:30|110.15|107.95|110.08|107.88|110.15|107.95|110.08|107.88|0
1633965940000|2021-10-11 15:25:40|110.02|107.82|110.08|107.88|110.08|107.88|110.02|107.82|0
1633965950000|2021-10-11 15:25:50|110.14|107.94|110.27|108.07|110.27|108.07|110.14|107.94|0
1633965960000|2021-10-11 15:26:00|110.39|108.19|110.27|108.07|110.39|108.19|110.27|108.07|0
1633965970000|2021-10-11 15:26:10|110.14|107.94|110.08|107.88|110.14|107.94|110.08|107.88|0
1633965980000|2021-10-11 15:26:20|110.14|107.94|110.11|107.91|110.14|107.94|110.11|107.91|0
1633965990000|2021-10-11 15:26:30|110.14|107.94|109.96|107.76|110.14|107.94|109.96|107.76|0
1633966000000|2021-10-11 15:26:40|110.02|107.82|110.14|107.94|110.14|107.94|110.02|107.82|0
1633966010000|2021-10-11 15:26:50|110.08|107.88|110.21|108.01|110.21|108.01|110.08|107.88|0
1633966020000|2021-10-11 15:27:00|109.96|107.76|110.08|107.88|110.08|107.88|109.96|107.76|0
1633966030000|2021-10-11 15:27:10|110.02|107.82|110.02|107.82|110.02|107.82|110.02|107.82|0
1633966040000|2021-10-11 15:27:20|110.14|107.94|110.21|108.01|110.21|108.01|110.14|107.94|0
1633966050000|2021-10-11 15:27:30|110.14|107.94|110.21|108.01|110.21|108.01|110.14|107.94|0
1633966060000|2021-10-11 15:27:40|110.14|107.94|110.21|108.01|110.21|108.01|110.14|107.94|0
1633966070000|2021-10-11 15:27:50|110.14|107.94|110.27|108.07|110.27|108.07|110.08|107.88|0
1633966080000|2021-10-11 15:28:00|110.33|108.13|110.58|108.38|110.58|108.38|110.33|108.13|0
1633966090000|2021-10-11 15:28:10|110.64|108.44|110.7|108.5|110.7|108.5|110.64|108.44|0
1633966100000|2021-10-11 15:28:20|110.58|108.38|110.39|108.19|110.58|108.38|110.39|108.19|0
1633966110000|2021-10-11 15:28:30|110.33|108.13|110.27|108.07|110.33|108.13|110.27|108.07|0
1633966120000|2021-10-11 15:28:40|110.33|108.13|110.33|108.13|110.33|108.13|110.33|108.13|0
1633966130000|2021-10-11 15:28:50|110.27|108.07|110.27|108.07|110.27|108.07|110.27|108.07|0
1633966140000|2021-10-11 15:29:00|110.33|108.13|110.27|108.07|110.33|108.13|110.21|108.01|0
1633966150000|2021-10-11 15:29:10|110.33|108.13|110.33|108.13|110.33|108.13|110.33|108.13|0
1633966160000|2021-10-11 15:29:20|110.39|108.19|110.33|108.13|110.39|108.19|110.27|108.07|0
1633966170000|2021-10-11 15:29:30|110.27|108.07|109.04|106.84|110.27|108.07|109.04|106.84|0
1633966180000|2021-10-11 15:29:40|108.98|106.78|109.89|107.69|109.89|107.69|108.98|106.78|0
1633966190000|2021-10-11 15:29:50|109.83|107.63|109.89|107.69|109.89|107.69|109.83|107.63|0
1633966200000|2021-10-11 15:30:00|109.83|107.63|109.89|107.69|109.89|107.69|109.83|107.63|0
1633966210000|2021-10-11 15:30:10|109.96|107.76|109.96|107.76|109.96|107.76|109.89|107.69|0
1633966220000|2021-10-11 15:30:20|109.89|107.69|109.77|107.57|109.89|107.69|109.77|107.57|0
1633966230000|2021-10-11 15:30:30|109.71|107.51|109.58|107.38|109.71|107.51|109.58|107.38|0
1633966240000|2021-10-11 15:30:40|109.65|107.45|109.65|107.45|109.65|107.45|109.58|107.38|0
1633966250000|2021-10-11 15:30:50|109.58|107.38|109.65|107.45|109.65|107.45|109.58|107.38|0
1633966260000|2021-10-11 15:31:00|109.58|107.38|109.58|107.38|109.65|107.45|109.58|107.38|0
1633966270000|2021-10-11 15:31:10|109.52|107.32|109.46|107.26|109.52|107.32|109.46|107.26|0
1633966280000|2021-10-11 15:31:20|109.4|107.2|109.4|107.2|109.4|107.2|109.4|107.2|0
1633966290000|2021-10-11 15:31:30|109.46|107.26|109.4|107.2|109.46|107.26|109.4|107.2|0
1633966300000|2021-10-11 15:31:40|109.46|107.26|109.58|107.38|109.58|107.38|109.46|107.26|0
1633966310000|2021-10-11 15:31:50|109.52|107.32|109.52|107.32|109.58|107.38|109.52|107.32|0
1633966320000|2021-10-11 15:32:00|109.58|107.38|109.64|107.44|109.71|107.51|109.58|107.38|0
1633966330000|2021-10-11 15:32:10|109.52|107.32|109.52|107.32|109.52|107.32|109.46|107.26|0
1633966340000|2021-10-11 15:32:20|109.46|107.26|109.34|107.14|109.46|107.26|109.34|107.14|0
1633966350000|2021-10-11 15:32:30|109.4|107.2|109.4|107.2|109.4|107.2|109.4|107.2|0
1633966360000|2021-10-11 15:32:40|109.34|107.14|109.34|107.14|109.34|107.14|109.27|107.07|0
1633966370000|2021-10-11 15:32:50|109.4|107.2|109.4|107.2|109.4|107.2|109.4|107.2|0
1633966380000|2021-10-11 15:33:00|109.46|107.26|109.46|107.26|109.52|107.32|109.46|107.26|0
1633966390000|2021-10-11 15:33:10|109.58|107.38|109.58|107.38|109.58|107.38|109.58|107.38|0
1633966400000|2021-10-11 15:33:20|109.52|107.32|109.52|107.32|109.52|107.32|109.52|107.32|0
1633966410000|2021-10-11 15:33:30|109.58|107.38|109.64|107.44|109.64|107.44|109.58|107.38|0
1633966430000|2021-10-11 15:33:50|109.58|107.38|109.58|107.38|109.58|107.38|109.58|107.38|0
1633966440000|2021-10-11 15:34:00|109.64|107.44|109.64|107.44|109.71|107.51|109.64|107.44|0
1633966450000|2021-10-11 15:34:10|109.58|107.38|109.58|107.38|109.58|107.38|109.58|107.38|0
1633966460000|2021-10-11 15:34:20|109.64|107.44|109.52|107.32|109.64|107.44|109.52|107.32|0
1633966470000|2021-10-11 15:34:30|109.46|107.26|109.4|107.2|109.46|107.26|109.4|107.2|0
1633966480000|2021-10-11 15:34:40|109.46|107.26|109.46|107.26|109.46|107.26|109.46|107.26|0
1633966490000|2021-10-11 15:34:50|109.4|107.2|109.4|107.2|109.46|107.26|109.4|107.2|0
1633966500000|2021-10-11 15:35:00|109.33|107.13|109.27|107.07|109.33|107.13|109.27|107.07|0
1633966510000|2021-10-11 15:35:10|109.33|107.13|109.46|107.26|109.46|107.26|109.33|107.13|0
1633966520000|2021-10-11 15:35:20|109.4|107.2|109.33|107.13|109.4|107.2|109.33|107.13|0
1633966530000|2021-10-11 15:35:30|109.4|107.2|109.4|107.2|109.4|107.2|109.4|107.2|0
1633966540000|2021-10-11 15:35:40|109.46|107.26|109.4|107.2|109.46|107.26|109.4|107.2|0
1633966550000|2021-10-11 15:35:50|109.33|107.13|109.33|107.13|109.33|107.13|109.33|107.13|0
1633966560000|2021-10-11 15:36:00|109.15|106.95|109.27|107.07|109.27|107.07|109.15|106.95|0
1633966570000|2021-10-11 15:36:10|109.21|107.01|109.21|107.01|109.21|107.01|109.15|106.95|0
1633966580000|2021-10-11 15:36:20|109.15|106.95|109.15|106.95|109.15|106.95|109.15|106.95|0
1633966590000|2021-10-11 15:36:30|109.09|106.89|109.09|106.89|109.15|106.95|109.09|106.89|0
1633966600000|2021-10-11 15:36:40|109.15|106.95|109.09|106.89|109.15|106.95|109.09|106.89|0
1633966610000|2021-10-11 15:36:50|109.02|106.82|108.9|106.7|109.02|106.82|108.9|106.7|0
1633966630000|2021-10-11 15:37:10|108.84|106.64|108.84|106.64|108.9|106.7|108.84|106.64|0
1633966650000|2021-10-11 15:37:30|108.78|106.58|108.65|106.45|108.78|106.58|108.65|106.45|0
1633966660000|2021-10-11 15:37:40|108.72|106.52|108.72|106.52|108.72|106.52|108.65|106.45|0
1633966670000|2021-10-11 15:37:50|108.65|106.45|108.65|106.45|108.65|106.45|108.59|106.39|0
1633966680000|2021-10-11 15:38:00|108.59|106.39|108.59|106.39|108.59|106.39|108.59|106.39|0
1633966700000|2021-10-11 15:38:20|108.53|106.33|108.53|106.33|108.53|106.33|108.53|106.33|0
1633966710000|2021-10-11 15:38:30|108.47|106.27|108.35|106.15|108.47|106.27|108.35|106.15|0
1633966720000|2021-10-11 15:38:40|108.29|106.09|108.29|106.09|108.29|106.09|108.29|106.09|0
1633966730000|2021-10-11 15:38:50|108.35|106.15|108.41|106.21|108.41|106.21|108.35|106.15|0
1633966740000|2021-10-11 15:39:00|108.35|106.15|108.35|106.15|108.35|106.15|108.29|106.09|0
1633966750000|2021-10-11 15:39:10|108.29|106.09|108.41|106.21|108.41|106.21|108.29|106.09|0
1633966760000|2021-10-11 15:39:20|108.35|106.15|108.53|106.33|108.53|106.33|108.35|106.15|0
1633966770000|2021-10-11 15:39:30|108.47|106.27|108.47|106.27|108.47|106.27|108.47|106.27|0
1633966790000|2021-10-11 15:39:50|108.53|106.33|108.47|106.27|108.53|106.33|108.47|106.27|0
1633966800000|2021-10-11 15:40:00|108.35|106.15|108.41|106.21|108.41|106.21|108.35|106.15|0
1633966810000|2021-10-11 15:40:10|108.35|106.15|108.35|106.15|108.35|106.15|108.35|106.15|0
1633966820000|2021-10-11 15:40:20|108.22|106.02|108.22|106.02|108.22|106.02|108.22|106.02|0
1633966830000|2021-10-11 15:40:30|108.16|105.96|108.04|105.84|108.16|105.96|108.04|105.84|0
1633966850000|2021-10-11 15:40:50|108.1|105.9|108.16|105.96|108.16|105.96|108.1|105.9|0
1633966860000|2021-10-11 15:41:00|108.22|106.02|108.22|106.02|108.22|106.02|108.22|106.02|0
1633966870000|2021-10-11 15:41:10|108.28|106.08|108.28|106.08|108.28|106.08|108.22|106.02|0
1633966880000|2021-10-11 15:41:20|108.16|105.96|108.22|106.02|108.22|106.02|108.16|105.96|0
1633966890000|2021-10-11 15:41:30|108.28|106.08|108.28|106.08|108.28|106.08|108.22|106.02|0
1633966900000|2021-10-11 15:41:40|108.22|106.02|108.22|106.02|108.22|106.02|108.16|105.96|0
1633966910000|2021-10-11 15:41:50|108.16|105.96|108.28|106.08|108.28|106.08|108.16|105.96|0
1633966920000|2021-10-11 15:42:00|108.35|106.15|108.22|106.02|108.35|106.15|108.22|106.02|0
1633966930000|2021-10-11 15:42:10|108.28|106.08|108.28|106.08|108.28|106.08|108.28|106.08|0
1633966940000|2021-10-11 15:42:20|108.35|106.15|108.35|106.15|108.35|106.15|108.28|106.08|0
1633966960000|2021-10-11 15:42:40|108.28|106.08|108.28|106.08|108.35|106.15|108.28|106.08|0
1633966970000|2021-10-11 15:42:50|108.22|106.02|108.16|105.96|108.22|106.02|108.16|105.96|0
1633966980000|2021-10-11 15:43:00|108.22|106.02|108.1|105.9|108.22|106.02|108.1|105.9|0
1633966990000|2021-10-11 15:43:10|108.16|105.96|108.16|105.96|108.16|105.96|108.16|105.96|0
1633967000000|2021-10-11 15:43:20|108.1|105.9|108.22|106.02|108.22|106.02|108.1|105.9|0
1633967010000|2021-10-11 15:43:30|108.28|106.08|108.28|106.08|108.28|106.08|108.28|106.08|0
1633967020000|2021-10-11 15:43:40|108.22|106.02|108.28|106.08|108.28|106.08|108.22|106.02|0
1633967030000|2021-10-11 15:43:50|108.22|106.02|108.22|106.02|108.22|106.02|108.22|106.02|0
1633967040000|2021-10-11 15:44:00|108.16|105.96|108.16|105.96|108.22|106.02|108.16|105.96|0
1633967050000|2021-10-11 15:44:10|108.22|106.02|108.28|106.08|108.28|106.08|108.22|106.02|0
1633967060000|2021-10-11 15:44:20|108.22|106.02|108.25|106.05|108.28|106.08|108.22|106.02|0
1633967070000|2021-10-11 15:44:30|108.28|106.08|108.22|106.02|108.28|106.08|108.22|106.02|0
1633967080000|2021-10-11 15:44:40|108.28|106.08|108.22|106.02|108.28|106.08|108.22|106.02|0
1633967090000|2021-10-11 15:44:50|108.16|105.96|108.19|105.99|108.19|105.99|108.16|105.96|0
1633967100000|2021-10-11 15:45:00|108.22|106.02|108.22|106.02|108.22|106.02|108.22|106.02|0
1633967110000|2021-10-11 15:45:10|108.16|105.96|108.16|105.96|108.16|105.96|108.16|105.96|0
1633967120000|2021-10-11 15:45:20|108.1|105.9|108.16|105.96|108.16|105.96|108.1|105.9|0
1633967130000|2021-10-11 15:45:30|108.28|106.08|108.41|106.21|108.41|106.21|108.28|106.08|0
1633967140000|2021-10-11 15:45:40|108.47|106.27|108.59|106.39|108.59|106.39|108.47|106.27|0
1633967150000|2021-10-11 15:45:50|108.53|106.33|108.53|106.33|108.53|106.33|108.47|106.27|0
1633967160000|2021-10-11 15:46:00|108.47|106.27|108.53|106.33|108.53|106.33|108.47|106.27|0
1633967170000|2021-10-11 15:46:10|108.59|106.39|108.59|106.39|108.59|106.39|108.59|106.39|0
1633967180000|2021-10-11 15:46:20|108.53|106.33|108.53|106.33|108.53|106.33|108.53|106.33|0
1633967190000|2021-10-11 15:46:30|108.47|106.27|108.47|106.27|108.53|106.33|108.47|106.27|0
1633967200000|2021-10-11 15:46:40|108.59|106.39|108.77|106.57|108.77|106.57|108.59|106.39|0
1633967210000|2021-10-11 15:46:50|108.83|106.63|108.77|106.57|108.83|106.63|108.77|106.57|0
1633967220000|2021-10-11 15:47:00|108.71|106.51|108.71|106.51|108.71|106.51|108.65|106.45|0
1633967230000|2021-10-11 15:47:10|108.59|106.39|108.71|106.51|108.71|106.51|108.59|106.39|0
1633967240000|2021-10-11 15:47:20|108.77|106.57|108.77|106.57|108.83|106.63|108.77|106.57|0
1633967250000|2021-10-11 15:47:30|108.9|106.7|108.9|106.7|108.9|106.7|108.83|106.63|0
1633967260000|2021-10-11 15:47:40|108.83|106.63|108.83|106.63|108.83|106.63|108.83|106.63|0
1633967270000|2021-10-11 15:47:50|108.77|106.57|108.83|106.63|108.83|106.63|108.77|106.57|0
1633967280000|2021-10-11 15:48:00|108.77|106.57|108.77|106.57|108.77|106.57|108.77|106.57|0
1633967290000|2021-10-11 15:48:10|108.83|106.63|108.83|106.63|108.83|106.63|108.83|106.63|0
1633967310000|2021-10-11 15:48:30|108.77|106.57|108.83|106.63|108.83|106.63|108.77|106.57|0
1633967320000|2021-10-11 15:48:40|108.96|106.76|108.9|106.7|108.96|106.76|108.9|106.7|0
1633967340000|2021-10-11 15:49:00|108.96|106.76|109.02|106.82|109.02|106.82|108.96|106.76|0
1633967350000|2021-10-11 15:49:10|109.08|106.88|109.02|106.82|109.08|106.88|109.02|106.82|0
1633967360000|2021-10-11 15:49:20|109.08|106.88|109.14|106.94|109.14|106.94|109.08|106.88|0
1633967370000|2021-10-11 15:49:30|109.2|107|109.08|106.88|109.2|107|109.08|106.88|0
1633967380000|2021-10-11 15:49:40|109.02|106.82|108.96|106.76|109.02|106.82|108.96|106.76|0
1633967390000|2021-10-11 15:49:50|108.9|106.7|108.96|106.76|108.96|106.76|108.9|106.7|0
1633967400000|2021-10-11 15:50:00|108.9|106.7|108.83|106.63|108.9|106.7|108.83|106.63|0
1633967420000|2021-10-11 15:50:20|108.89|106.69|109.08|106.88|109.08|106.88|108.89|106.69|0
1633967430000|2021-10-11 15:50:30|109.2|107|109.26|107.06|109.26|107.06|109.2|107|0
1633967440000|2021-10-11 15:50:40|109.2|107|109.2|107|109.2|107|109.14|106.94|0
1633967450000|2021-10-11 15:50:50|109.14|106.94|109.14|106.94|109.14|106.94|109.14|106.94|0
1633967460000|2021-10-11 15:51:00|109.08|106.88|109.14|106.94|109.14|106.94|109.08|106.88|0
1633967470000|2021-10-11 15:51:10|109.2|107|109.2|107|109.26|107.06|109.14|106.94|0
1633967490000|2021-10-11 15:51:30|109.14|106.94|109.14|106.94|109.2|107|109.14|106.94|0
1633967510000|2021-10-11 15:51:50|109.33|107.13|109.33|107.13|109.33|107.13|109.33|107.13|0
1633967520000|2021-10-11 15:52:00|109.2|107|109.33|107.13|109.33|107.13|109.2|107|0
1633967530000|2021-10-11 15:52:10|109.26|107.06|109.26|107.06|109.33|107.13|109.26|107.06|0
1633967540000|2021-10-11 15:52:20|109.23|107.03|109.26|107.06|109.26|107.06|109.23|107.03|0
1633967550000|2021-10-11 15:52:30|109.2|107|109.2|107|109.26|107.06|109.2|107|0
1633967560000|2021-10-11 15:52:40|109.14|106.94|109.08|106.88|109.14|106.94|109.08|106.88|0
1633967570000|2021-10-11 15:52:50|109.2|107|109.26|107.06|109.26|107.06|109.2|107|0
1633967580000|2021-10-11 15:53:00|109.39|107.19|109.26|107.06|109.39|107.19|109.26|107.06|0
1633967590000|2021-10-11 15:53:10|109.33|107.13|109.26|107.06|109.33|107.13|109.26|107.06|0
1633967600000|2021-10-11 15:53:20|109.2|107|109.45|107.25|109.45|107.25|109.2|107|0
1633967610000|2021-10-11 15:53:30|109.51|107.31|109.51|107.31|109.51|107.31|109.51|107.31|0
1633967620000|2021-10-11 15:53:40|109.45|107.25|109.45|107.25|109.45|107.25|109.45|107.25|0
1633967630000|2021-10-11 15:53:50|109.51|107.31|109.57|107.37|109.57|107.37|109.51|107.31|0
1633967640000|2021-10-11 15:54:00|109.45|107.25|109.45|107.25|109.51|107.31|109.45|107.25|0
1633967650000|2021-10-11 15:54:10|109.39|107.19|109.39|107.19|109.45|107.25|109.39|107.19|0
1633967660000|2021-10-11 15:54:20|109.45|107.25|109.45|107.25|109.45|107.25|109.45|107.25|0
1633967670000|2021-10-11 15:54:30|109.39|107.19|109.32|107.12|109.45|107.25|109.32|107.12|0
1633967680000|2021-10-11 15:54:40|109.39|107.19|109.26|107.06|109.39|107.19|109.26|107.06|0
1633967690000|2021-10-11 15:54:50|109.32|107.12|109.2|107|109.32|107.12|109.2|107|0
1633967700000|2021-10-11 15:55:00|109.14|106.94|109.2|107|109.26|107.06|109.14|106.94|0
1633967710000|2021-10-11 15:55:10|109.26|107.06|109.26|107.06|109.32|107.12|109.26|107.06|0
1633967720000|2021-10-11 15:55:20|109.2|107|109.26|107.06|109.26|107.06|109.2|107|0
1633967730000|2021-10-11 15:55:30|109.32|107.12|109.2|107|109.32|107.12|109.2|107|0
1633967740000|2021-10-11 15:55:40|109.26|107.06|109.26|107.06|109.26|107.06|109.26|107.06|0
1633967750000|2021-10-11 15:55:50|109.32|107.12|109.26|107.06|109.32|107.12|109.26|107.06|0
1633967760000|2021-10-11 15:56:00|109.29|107.09|109.32|107.12|109.32|107.12|109.26|107.06|0
1633967770000|2021-10-11 15:56:10|109.26|107.06|109.2|107|109.26|107.06|109.2|107|0
1633967780000|2021-10-11 15:56:20|109.26|107.06|109.2|107|109.26|107.06|109.2|107|0
1633967790000|2021-10-11 15:56:30|109.26|107.06|109.2|107|109.26|107.06|109.14|106.94|0
1633967800000|2021-10-11 15:56:40|109.14|106.94|109.2|107|109.2|107|109.08|106.88|0
1633967810000|2021-10-11 15:56:50|109.26|107.06|109.2|107|109.26|107.06|109.2|107|0
1633967820000|2021-10-11 15:57:00|109.14|106.94|109.14|106.94|109.2|107|109.14|106.94|0
1633967830000|2021-10-11 15:57:10|109.2|107|109.14|106.94|109.2|107|109.14|106.94|0
1633967840000|2021-10-11 15:57:20|109.08|106.88|109.14|106.94|109.14|106.94|109.08|106.88|0
1633967850000|2021-10-11 15:57:30|109.08|106.88|109.14|106.94|109.14|106.94|109.08|106.88|0
1633967870000|2021-10-11 15:57:50|109.26|107.06|109.2|107|109.26|107.06|109.2|107|0
1633967880000|2021-10-11 15:58:00|109.14|106.94|109.14|106.94|109.14|106.94|109.14|106.94|0
1633967890000|2021-10-11 15:58:10|109.2|107|109.2|107|109.26|107.06|109.2|107|0
1633967900000|2021-10-11 15:58:20|109.26|107.06|109.26|107.06|109.26|107.06|109.26|107.06|0
1633967910000|2021-10-11 15:58:30|109.2|107|109.2|107|109.2|107|109.2|107|0
1633967920000|2021-10-11 15:58:40|109.14|106.94|109.2|107|109.2|107|109.14|106.94|0
1633967930000|2021-10-11 15:58:50|109.14|106.94|109.23|107.03|109.23|107.03|109.14|106.94|0
1633967940000|2021-10-11 15:59:00|109.2|107|109.2|107|109.26|107.06|109.2|107|0
1633967950000|2021-10-11 15:59:10|109.26|107.06|109.26|107.06|109.26|107.06|109.26|107.06|0
1633967960000|2021-10-11 15:59:20|109.2|107|109.2|107|109.2|107|109.2|107|0
1633967970000|2021-10-11 15:59:30|109.14|106.94|109.2|107|109.2|107|109.14|106.94|0
1633967980000|2021-10-11 15:59:40|109.26|107.06|109.32|107.12|109.32|107.12|109.26|107.06|0
1633967990000|2021-10-11 15:59:50|109.26|107.06|109.26|107.06|109.38|107.18|109.26|107.06|0
1633968000000|2021-10-11 16:00:00|109.32|107.12|109.32|107.12|109.32|107.12|109.26|107.06|0
1633968010000|2021-10-11 16:00:10|109.26|107.06|109.2|107|109.26|107.06|109.2|107|0
1633968020000|2021-10-11 16:00:20|109.14|106.94|109.08|106.88|109.14|106.94|109.08|106.88|0
1633968030000|2021-10-11 16:00:30|109.14|106.94|109.2|107|109.2|107|109.14|106.94|0
1633968040000|2021-10-11 16:00:40|109.26|107.06|109.45|107.25|109.45|107.25|109.26|107.06|0
1633968050000|2021-10-11 16:00:50|109.38|107.18|109.45|107.25|109.45|107.25|109.38|107.18|0
1633968060000|2021-10-11 16:01:00|109.42|107.22|109.45|107.25|109.45|107.25|109.42|107.22|0
1633968070000|2021-10-11 16:01:10|109.57|107.37|109.57|107.37|109.57|107.37|109.57|107.37|0
1633968080000|2021-10-11 16:01:20|109.51|107.31|109.51|107.31|109.51|107.31|109.51|107.31|0
1633968090000|2021-10-11 16:01:30|109.57|107.37|109.63|107.43|109.63|107.43|109.57|107.37|0
1633968100000|2021-10-11 16:01:40|109.69|107.49|109.75|107.55|109.75|107.55|109.69|107.49|0
1633968110000|2021-10-11 16:01:50|109.69|107.49|109.75|107.55|109.75|107.55|109.63|107.43|0
1633968120000|2021-10-11 16:02:00|109.82|107.62|109.75|107.55|109.82|107.62|109.75|107.55|0
1633968130000|2021-10-11 16:02:10|109.82|107.62|110|107.8|110.07|107.87|109.82|107.62|0
1633968140000|2021-10-11 16:02:20|109.94|107.74|109.82|107.62|109.94|107.74|109.82|107.62|0
1633968150000|2021-10-11 16:02:30|109.75|107.55|109.82|107.62|109.88|107.68|109.75|107.55|0
1633968160000|2021-10-11 16:02:40|109.75|107.55|109.94|107.74|109.94|107.74|109.75|107.55|0
1633968170000|2021-10-11 16:02:50|110|107.8|110.13|107.93|110.13|107.93|110|107.8|0
1633968180000|2021-10-11 16:03:00|110.06|107.86|110.06|107.86|110.13|107.93|110.06|107.86|0
1633968190000|2021-10-11 16:03:10|110.03|107.83|110|107.8|110.03|107.83|110|107.8|0
1633968200000|2021-10-11 16:03:20|109.94|107.74|109.94|107.74|109.94|107.74|109.94|107.74|0
1633968210000|2021-10-11 16:03:30|110|107.8|109.94|107.74|110|107.8|109.94|107.74|0
1633968220000|2021-10-11 16:03:40|110|107.8|110.06|107.86|110.06|107.86|110|107.8|0
1633968230000|2021-10-11 16:03:50|110|107.8|109.94|107.74|110|107.8|109.94|107.74|0
1633968240000|2021-10-11 16:04:00|110|107.8|109.94|107.74|110|107.8|109.94|107.74|0
1633968250000|2021-10-11 16:04:10|110|107.8|110.19|107.99|110.19|107.99|110|107.8|0
1633968260000|2021-10-11 16:04:20|110.25|108.05|110.31|108.11|110.31|108.11|110.25|108.05|0
1633968270000|2021-10-11 16:04:30|110.38|108.18|110.31|108.11|110.38|108.18|110.25|108.05|0
1633968280000|2021-10-11 16:04:40|110.38|108.18|110.5|108.3|110.56|108.36|110.38|108.18|0
1633968290000|2021-10-11 16:04:50|110.56|108.36|110.81|108.61|110.94|108.74|110.56|108.36|0
1633968300000|2021-10-11 16:05:00|110.87|108.67|110.81|108.61|110.87|108.67|110.81|108.61|0
1633968310000|2021-10-11 16:05:10|110.94|108.74|111.82|109.62|111.82|109.62|110.94|108.74|0
1633968320000|2021-10-11 16:05:20|111.69|109.49|111.69|109.49|111.75|109.55|111.69|109.49|0
1633968330000|2021-10-11 16:05:30|111.63|109.43|111.69|109.49|111.75|109.55|111.63|109.43|0
1633968340000|2021-10-11 16:05:40|111.63|109.43|111.63|109.43|111.63|109.43|111.56|109.36|0
1633968350000|2021-10-11 16:05:50|111.69|109.49|111.75|109.55|111.75|109.55|111.63|109.43|0
1633968360000|2021-10-11 16:06:00|111.82|109.62|111.69|109.49|111.82|109.62|111.69|109.49|0
1633968370000|2021-10-11 16:06:10|111.75|109.55|111.69|109.49|111.75|109.55|111.69|109.49|0
1633968380000|2021-10-11 16:06:20|111.56|109.36|111.56|109.36|111.56|109.36|111.5|109.3|0
1633968390000|2021-10-11 16:06:30|111.63|109.43|111.5|109.3|111.63|109.43|111.5|109.3|0
1633968410000|2021-10-11 16:06:50|111.44|109.24|111.44|109.24|111.5|109.3|111.44|109.24|0
1633968420000|2021-10-11 16:07:00|111.37|109.17|111.37|109.17|111.37|109.17|111.31|109.11|0
1633968430000|2021-10-11 16:07:10|111.44|109.24|111.5|109.3|111.5|109.3|111.44|109.24|0
1633968440000|2021-10-11 16:07:20|111.56|109.36|111.56|109.36|111.63|109.43|111.56|109.36|0
1633968450000|2021-10-11 16:07:30|111.5|109.3|111.44|109.24|111.5|109.3|111.44|109.24|0
1633968460000|2021-10-11 16:07:40|111.37|109.17|111.37|109.17|111.44|109.24|111.37|109.17|0
1633968470000|2021-10-11 16:07:50|111.31|109.11|111.31|109.11|111.31|109.11|111.31|109.11|0
1633968480000|2021-10-11 16:08:00|111.37|109.17|111.31|109.11|111.37|109.17|111.25|109.05|0
1633968490000|2021-10-11 16:08:10|111.25|109.05|111.25|109.05|111.25|109.05|111.19|108.99|0
1633968500000|2021-10-11 16:08:20|111.19|108.99|111.19|108.99|111.25|109.05|111.19|108.99|0
1633968510000|2021-10-11 16:08:30|111.25|109.05|111.19|108.99|111.25|109.05|111.19|108.99|0
1633968520000|2021-10-11 16:08:40|111.12|108.92|111.12|108.92|111.19|108.99|111.12|108.92|0
1633968530000|2021-10-11 16:08:50|111.19|108.99|111.19|108.99|111.19|108.99|111.12|108.92|0
1633968540000|2021-10-11 16:09:00|111.12|108.92|111.06|108.86|111.12|108.92|111.06|108.86|0
1633968550000|2021-10-11 16:09:10|111|108.8|111.06|108.86|111.06|108.86|111|108.8|0
1633968560000|2021-10-11 16:09:20|111.12|108.92|111.12|108.92|111.12|108.92|111.12|108.92|0
1633968570000|2021-10-11 16:09:30|111.19|108.99|111.19|108.99|111.19|108.99|111.19|108.99|0
1633968580000|2021-10-11 16:09:40|111.25|109.05|111.25|109.05|111.25|109.05|111.19|108.99|0
1633968600000|2021-10-11 16:10:00|111.19|108.99|111.12|108.92|111.19|108.99|111.12|108.92|0
1633968610000|2021-10-11 16:10:10|111.06|108.86|111.06|108.86|111.12|108.92|111.06|108.86|0
1633968620000|2021-10-11 16:10:20|111|108.8|111|108.8|111|108.8|110.93|108.73|0
1633968630000|2021-10-11 16:10:30|111.09|108.89|111.25|109.05|111.25|109.05|111.06|108.86|0
1633968640000|2021-10-11 16:10:40|111.37|109.17|111.5|109.3|111.5|109.3|111.37|109.17|0
1633968650000|2021-10-11 16:10:50|111.37|109.17|111.44|109.24|111.44|109.24|111.37|109.17|0
1633968660000|2021-10-11 16:11:00|111.37|109.17|111.31|109.11|111.37|109.17|111.31|109.11|0
1633968670000|2021-10-11 16:11:10|111.25|109.05|111.62|109.42|111.62|109.42|111.25|109.05|0
1633968680000|2021-10-11 16:11:20|111.69|109.49|111.69|109.49|111.69|109.49|111.62|109.42|0
1633968690000|2021-10-11 16:11:30|111.62|109.42|111.75|109.55|111.75|109.55|111.62|109.42|0
1633968700000|2021-10-11 16:11:40|111.72|109.52|111.81|109.61|111.81|109.61|111.72|109.52|0
1633968710000|2021-10-11 16:11:50|111.75|109.55|111.88|109.68|111.94|109.74|111.75|109.55|0
1633968720000|2021-10-11 16:12:00|111.75|109.55|111.75|109.55|111.75|109.55|111.69|109.49|0
1633968730000|2021-10-11 16:12:10|111.81|109.61|111.75|109.55|111.81|109.61|111.75|109.55|0
1633968740000|2021-10-11 16:12:20|111.69|109.49|111.62|109.42|111.69|109.49|111.62|109.42|0
1633968750000|2021-10-11 16:12:30|111.75|109.55|111.69|109.49|111.81|109.61|111.69|109.49|0
1633968760000|2021-10-11 16:12:40|111.62|109.42|111.69|109.49|111.75|109.55|111.62|109.42|0
1633968770000|2021-10-11 16:12:50|111.75|109.55|111.75|109.55|111.75|109.55|111.69|109.49|0
1633968780000|2021-10-11 16:13:00|111.84|109.64|111.84|109.64|111.84|109.64|111.84|109.64|0
1633968790000|2021-10-11 16:13:10|111.75|109.55|111.87|109.67|111.87|109.67|111.75|109.55|0
1633968800000|2021-10-11 16:13:20|111.94|109.74|112|109.8|112|109.8|111.94|109.74|0
1633968810000|2021-10-11 16:13:30|111.94|109.74|112|109.8|112|109.8|111.94|109.74|0
1633968820000|2021-10-11 16:13:40|112.13|109.93|112.19|109.99|112.19|109.99|112.13|109.93|0
1633968830000|2021-10-11 16:13:50|112.13|109.93|112.1|109.9|112.13|109.93|112.06|109.86|0
1633968840000|2021-10-11 16:14:00|112.06|109.86|112.13|109.93|112.13|109.93|112.06|109.86|0
1633968850000|2021-10-11 16:14:10|112.19|109.99|112.51|110.31|112.51|110.31|112.19|109.99|0
1633968860000|2021-10-11 16:14:20|112.44|110.24|112.44|110.24|112.44|110.24|112.38|110.18|0
1633968870000|2021-10-11 16:14:30|112.54|110.34|112.38|110.18|112.54|110.34|112.38|110.18|0
1633968880000|2021-10-11 16:14:40|112.44|110.24|112.51|110.31|112.51|110.31|112.44|110.24|0
1633968890000|2021-10-11 16:14:50|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1633968900000|2021-10-11 16:15:00|112.44|110.24|112.51|110.31|112.51|110.31|112.38|110.18|0
1633968910000|2021-10-11 16:15:10|112.44|110.24|112.63|110.43|112.63|110.43|112.44|110.24|0
1633968920000|2021-10-11 16:15:20|112.57|110.37|112.57|110.37|112.63|110.43|112.57|110.37|0
1633968930000|2021-10-11 16:15:30|112.63|110.43|112.63|110.43|112.7|110.5|112.63|110.43|0
1633968940000|2021-10-11 16:15:40|112.7|110.5|112.76|110.56|112.76|110.56|112.7|110.5|0
1633968950000|2021-10-11 16:15:50|112.63|110.43|112.7|110.5|112.7|110.5|112.63|110.43|0
1633968960000|2021-10-11 16:16:00|112.76|110.56|112.51|110.31|112.76|110.56|112.51|110.31|0
1633968970000|2021-10-11 16:16:10|112.44|110.24|112.44|110.24|112.44|110.24|112.44|110.24|0
1633968980000|2021-10-11 16:16:20|112.38|110.18|112.44|110.24|112.5|110.3|112.38|110.18|0
1633968990000|2021-10-11 16:16:30|112.38|110.18|112.32|110.12|112.38|110.18|112.32|110.12|0
1633969000000|2021-10-11 16:16:40|112.38|110.18|112.31|110.11|112.38|110.18|112.31|110.11|0
1633969010000|2021-10-11 16:16:50|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1633969020000|2021-10-11 16:17:00|112.44|110.24|112.44|110.24|112.44|110.24|112.38|110.18|0
1633969030000|2021-10-11 16:17:10|112.5|110.3|112.5|110.3|112.5|110.3|112.44|110.24|0
1633969040000|2021-10-11 16:17:20|112.57|110.37|112.5|110.3|112.57|110.37|112.5|110.3|0
1633969050000|2021-10-11 16:17:30|112.44|110.24|112.5|110.3|112.5|110.3|112.44|110.24|0
1633969060000|2021-10-11 16:17:40|112.44|110.24|112.44|110.24|112.44|110.24|112.44|110.24|0
1633969070000|2021-10-11 16:17:50|112.38|110.18|112.44|110.24|112.5|110.3|112.38|110.18|0
1633969080000|2021-10-11 16:18:00|112.38|110.18|112.38|110.18|112.38|110.18|112.38|110.18|0
1633969090000|2021-10-11 16:18:10|112.31|110.11|112.31|110.11|112.31|110.11|112.31|110.11|0
1633969100000|2021-10-11 16:18:20|112.25|110.05|112.19|109.99|112.25|110.05|112.19|109.99|0
1633969110000|2021-10-11 16:18:30|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1633969120000|2021-10-11 16:18:40|112.19|109.99|112.19|109.99|112.19|109.99|112.12|109.92|0
1633969130000|2021-10-11 16:18:50|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1633969140000|2021-10-11 16:19:00|112.19|109.99|112.38|110.18|112.38|110.18|112.19|109.99|0
1633969150000|2021-10-11 16:19:10|112.31|110.11|112.31|110.11|112.31|110.11|112.28|110.08|0
1633969160000|2021-10-11 16:19:20|112.38|110.18|112.31|110.11|112.44|110.24|112.31|110.11|0
1633969170000|2021-10-11 16:19:30|112.38|110.18|112.38|110.18|112.38|110.18|112.38|110.18|0
1633969180000|2021-10-11 16:19:40|112.44|110.24|112.38|110.18|112.44|110.24|112.38|110.18|0
1633969190000|2021-10-11 16:19:50|112.41|110.21|112.38|110.18|112.41|110.21|112.38|110.18|0
1633969200000|2021-10-11 16:20:00|112.44|110.24|112.5|110.3|112.5|110.3|112.44|110.24|0
1633969210000|2021-10-11 16:20:10|112.38|110.18|112.44|110.24|112.44|110.24|112.38|110.18|0
1633969220000|2021-10-11 16:20:20|112.38|110.18|112.31|110.11|112.38|110.18|112.31|110.11|0
1633969230000|2021-10-11 16:20:30|112.19|109.99|112.25|110.05|112.25|110.05|112.19|109.99|0
1633969240000|2021-10-11 16:20:40|112.19|109.99|112.19|109.99|112.19|109.99|112.12|109.92|0
1633969250000|2021-10-11 16:20:50|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1633969260000|2021-10-11 16:21:00|112.25|110.05|112.38|110.18|112.38|110.18|112.25|110.05|0
1633969270000|2021-10-11 16:21:10|112.31|110.11|112.38|110.18|112.38|110.18|112.25|110.05|0
1633969280000|2021-10-11 16:21:20|112.31|110.11|112.25|110.05|112.31|110.11|112.25|110.05|0
1633969300000|2021-10-11 16:21:40|112.19|109.99|112.25|110.05|112.25|110.05|112.19|109.99|0
1633969310000|2021-10-11 16:21:50|112.19|109.99|112.25|110.05|112.25|110.05|112.19|109.99|0
1633969320000|2021-10-11 16:22:00|112.19|109.99|111.93|109.73|112.19|109.99|111.93|109.73|0
1633969330000|2021-10-11 16:22:10|112|109.8|112|109.8|112|109.8|111.93|109.73|0
1633969340000|2021-10-11 16:22:20|112.06|109.86|112|109.8|112.06|109.86|112|109.8|0
1633969350000|2021-10-11 16:22:30|111.93|109.73|112|109.8|112|109.8|111.93|109.73|0
1633969360000|2021-10-11 16:22:40|111.93|109.73|111.93|109.73|111.93|109.73|111.93|109.73|0
1633969370000|2021-10-11 16:22:50|112.06|109.86|112.12|109.92|112.12|109.92|112.06|109.86|0
1633969380000|2021-10-11 16:23:00|112.25|110.05|112.25|110.05|112.25|110.05|112.25|110.05|0
1633969390000|2021-10-11 16:23:10|112.19|109.99|112.12|109.92|112.19|109.99|112.12|109.92|0
1633969400000|2021-10-11 16:23:20|112.19|109.99|112.19|109.99|112.19|109.99|112.12|109.92|0
1633969410000|2021-10-11 16:23:30|112.25|110.05|112.25|110.05|112.25|110.05|112.25|110.05|0
1633969420000|2021-10-11 16:23:40|112.19|109.99|112.25|110.05|112.25|110.05|112.19|109.99|0
1633969430000|2021-10-11 16:23:50|112.31|110.11|112.28|110.08|112.31|110.11|112.28|110.08|0
1633969440000|2021-10-11 16:24:00|112.19|109.99|112.12|109.92|112.19|109.99|112.12|109.92|0
1633969450000|2021-10-11 16:24:10|112.06|109.86|112|109.8|112.06|109.86|112|109.8|0
1633969460000|2021-10-11 16:24:20|111.93|109.73|112|109.8|112|109.8|111.93|109.73|0
1633969470000|2021-10-11 16:24:30|112.06|109.86|111.93|109.73|112.06|109.86|111.93|109.73|0
1633969480000|2021-10-11 16:24:40|111.87|109.67|111.87|109.67|111.87|109.67|111.87|109.67|0
1633969490000|2021-10-11 16:24:50|111.81|109.61|111.74|109.54|111.81|109.61|111.74|109.54|0
1633969500000|2021-10-11 16:25:00|111.81|109.61|111.81|109.61|111.87|109.67|111.81|109.61|0
1633969510000|2021-10-11 16:25:10|111.87|109.67|111.87|109.67|111.87|109.67|111.87|109.67|0
1633969520000|2021-10-11 16:25:20|111.93|109.73|111.93|109.73|111.93|109.73|111.93|109.73|0
1633969530000|2021-10-11 16:25:30|111.96|109.76|111.93|109.73|111.96|109.76|111.93|109.73|0
1633969540000|2021-10-11 16:25:40|111.84|109.64|111.87|109.67|111.87|109.67|111.81|109.61|0
1633969550000|2021-10-11 16:25:50|111.81|109.61|111.81|109.61|111.81|109.61|111.81|109.61|0
1633969560000|2021-10-11 16:26:00|111.87|109.67|112.03|109.83|112.03|109.83|111.87|109.67|0
1633969570000|2021-10-11 16:26:10|111.99|109.79|111.99|109.79|111.99|109.79|111.93|109.73|0
1633969580000|2021-10-11 16:26:20|112.03|109.83|112.12|109.92|112.12|109.92|112.03|109.83|0
1633969590000|2021-10-11 16:26:30|112.25|110.05|112.12|109.92|112.25|110.05|112.12|109.92|0
1633969600000|2021-10-11 16:26:40|112.06|109.86|111.93|109.73|112.06|109.86|111.93|109.73|0
1633969610000|2021-10-11 16:26:50|111.99|109.79|112.12|109.92|112.12|109.92|111.99|109.79|0
1633969620000|2021-10-11 16:27:00|112.06|109.86|111.99|109.79|112.06|109.86|111.99|109.79|0
1633969630000|2021-10-11 16:27:10|112.03|109.83|111.93|109.73|112.03|109.83|111.93|109.73|0
1633969640000|2021-10-11 16:27:20|111.96|109.76|111.99|109.79|111.99|109.79|111.93|109.73|0
1633969650000|2021-10-11 16:27:30|111.93|109.73|111.93|109.73|111.93|109.73|111.93|109.73|0
1633969670000|2021-10-11 16:27:50|111.99|109.79|111.93|109.73|112.06|109.86|111.93|109.73|0
1633969680000|2021-10-11 16:28:00|111.99|109.79|111.99|109.79|111.99|109.79|111.99|109.79|0
1633969690000|2021-10-11 16:28:10|112.06|109.86|111.99|109.79|112.06|109.86|111.99|109.79|0
1633969700000|2021-10-11 16:28:20|111.93|109.73|111.93|109.73|111.93|109.73|111.93|109.73|0
1633969710000|2021-10-11 16:28:30|111.87|109.67|111.8|109.6|111.93|109.73|111.8|109.6|0
1633969730000|2021-10-11 16:28:50|111.74|109.54|111.8|109.6|111.8|109.6|111.74|109.54|0
1633969740000|2021-10-11 16:29:00|111.74|109.54|111.68|109.48|111.74|109.54|111.68|109.48|0
1633969750000|2021-10-11 16:29:10|111.74|109.54|111.74|109.54|111.74|109.54|111.74|109.54|0
1633969760000|2021-10-11 16:29:20|111.8|109.6|111.8|109.6|111.8|109.6|111.8|109.6|0
1633969770000|2021-10-11 16:29:30|111.74|109.54|111.74|109.54|111.74|109.54|111.74|109.54|0
1633969800000|2021-10-11 16:30:00|111.8|109.6|111.8|109.6|111.8|109.6|111.74|109.54|0
1633969810000|2021-10-11 16:30:10|111.74|109.54|111.87|109.67|111.87|109.67|111.74|109.54|0
1633969820000|2021-10-11 16:30:20|111.8|109.6|111.74|109.54|111.8|109.6|111.74|109.54|0
1633969830000|2021-10-11 16:30:30|111.87|109.67|111.87|109.67|111.87|109.67|111.8|109.6|0
1633969840000|2021-10-11 16:30:40|111.93|109.73|111.93|109.73|111.93|109.73|111.93|109.73|0
1633969850000|2021-10-11 16:30:50|111.87|109.67|111.87|109.67|111.99|109.79|111.87|109.67|0
1633969860000|2021-10-11 16:31:00|111.8|109.6|111.68|109.48|111.8|109.6|111.68|109.48|0
1633969870000|2021-10-11 16:31:10|111.8|109.6|111.87|109.67|111.87|109.67|111.8|109.6|0
1633969880000|2021-10-11 16:31:20|111.8|109.6|111.87|109.67|111.87|109.67|111.8|109.6|0
1633969890000|2021-10-11 16:31:30|111.93|109.73|111.93|109.73|111.99|109.79|111.93|109.73|0
1633969900000|2021-10-11 16:31:40|111.99|109.79|111.99|109.79|111.99|109.79|111.93|109.73|0
1633969910000|2021-10-11 16:31:50|112.06|109.86|112.06|109.86|112.06|109.86|111.99|109.79|0
1633969920000|2021-10-11 16:32:00|112.12|109.92|112.18|109.98|112.18|109.98|112.12|109.92|0
1633969930000|2021-10-11 16:32:10|112.12|109.92|112.05|109.85|112.12|109.92|112.05|109.85|0
1633969940000|2021-10-11 16:32:20|112.12|109.92|112.05|109.85|112.12|109.92|112.05|109.85|0
1633969950000|2021-10-11 16:32:30|112.12|109.92|112.31|110.11|112.31|110.11|112.12|109.92|0
1633969960000|2021-10-11 16:32:40|112.24|110.04|112.12|109.92|112.24|110.04|112.12|109.92|0
1633969970000|2021-10-11 16:32:50|112.18|109.98|111.99|109.79|112.18|109.98|111.99|109.79|0
1633969980000|2021-10-11 16:33:00|111.93|109.73|111.87|109.67|111.93|109.73|111.87|109.67|0
1633969990000|2021-10-11 16:33:10|111.93|109.73|111.87|109.67|111.93|109.73|111.8|109.6|0
1633970000000|2021-10-11 16:33:20|111.93|109.73|111.8|109.6|111.93|109.73|111.8|109.6|0
1633970010000|2021-10-11 16:33:30|111.87|109.67|111.93|109.73|111.93|109.73|111.8|109.6|0
1633970020000|2021-10-11 16:33:40|111.87|109.67|111.8|109.6|111.87|109.67|111.8|109.6|0
1633970030000|2021-10-11 16:33:50|111.74|109.54|111.74|109.54|111.8|109.6|111.74|109.54|0
1633970040000|2021-10-11 16:34:00|111.93|109.73|111.86|109.66|111.93|109.73|111.86|109.66|0
1633970050000|2021-10-11 16:34:10|111.93|109.73|111.93|109.73|111.99|109.79|111.93|109.73|0
1633970060000|2021-10-11 16:34:20|111.86|109.66|111.93|109.73|111.93|109.73|111.86|109.66|0
1633970070000|2021-10-11 16:34:30|111.99|109.79|111.99|109.79|111.99|109.79|111.99|109.79|0
1633970080000|2021-10-11 16:34:40|112.05|109.85|112.12|109.92|112.12|109.92|112.05|109.85|0
1633970090000|2021-10-11 16:34:50|112.18|109.98|112.18|109.98|112.18|109.98|112.12|109.92|0
1633970100000|2021-10-11 16:35:00|112.12|109.92|112.05|109.85|112.18|109.98|112.05|109.85|0
1633970110000|2021-10-11 16:35:10|112.12|109.92|112.12|109.92|112.12|109.92|112.12|109.92|0
1633970120000|2021-10-11 16:35:20|112.05|109.85|111.99|109.79|112.05|109.85|111.99|109.79|0
1633970130000|2021-10-11 16:35:30|111.93|109.73|111.93|109.73|111.93|109.73|111.93|109.73|0
1633970140000|2021-10-11 16:35:40|111.99|109.79|111.99|109.79|112.05|109.85|111.99|109.79|0
1633970150000|2021-10-11 16:35:50|112.05|109.85|112.05|109.85|112.05|109.85|112.05|109.85|0
1633970160000|2021-10-11 16:36:00|112.12|109.92|112.31|110.11|112.31|110.11|112.12|109.92|0
1633970170000|2021-10-11 16:36:10|112.24|110.04|112.43|110.23|112.43|110.23|112.24|110.04|0
1633970180000|2021-10-11 16:36:20|112.5|110.3|112.43|110.23|112.5|110.3|112.43|110.23|0
1633970190000|2021-10-11 16:36:30|112.5|110.3|112.37|110.17|112.5|110.3|112.37|110.17|0
1633970200000|2021-10-11 16:36:40|112.43|110.23|112.37|110.17|112.43|110.23|112.37|110.17|0
1633970210000|2021-10-11 16:36:50|112.24|110.04|112.05|109.85|112.24|110.04|112.05|109.85|0
1633970220000|2021-10-11 16:37:00|112.12|109.92|112.12|109.92|112.12|109.92|112.05|109.85|0
1633970230000|2021-10-11 16:37:10|112.18|109.98|112.12|109.92|112.18|109.98|112.12|109.92|0
1633970240000|2021-10-11 16:37:20|112.18|109.98|112.24|110.04|112.31|110.11|112.18|109.98|0
1633970250000|2021-10-11 16:37:30|112.18|109.98|112.05|109.85|112.18|109.98|112.05|109.85|0
1633970260000|2021-10-11 16:37:40|111.99|109.79|111.93|109.73|111.99|109.79|111.93|109.73|0
1633970270000|2021-10-11 16:37:50|111.99|109.79|112.05|109.85|112.05|109.85|111.99|109.79|0
1633970280000|2021-10-11 16:38:00|112.12|109.92|112.12|109.92|112.18|109.98|112.12|109.92|0
1633970290000|2021-10-11 16:38:10|112.21|110.01|112.18|109.98|112.24|110.04|112.18|109.98|0
1633970300000|2021-10-11 16:38:20|112.24|110.04|112.37|110.17|112.37|110.17|112.24|110.04|0
1633970310000|2021-10-11 16:38:30|112.43|110.23|112.37|110.17|112.43|110.23|112.37|110.17|0
1633970320000|2021-10-11 16:38:40|112.3|110.1|112.43|110.23|112.43|110.23|112.3|110.1|0
1633970330000|2021-10-11 16:38:50|112.49|110.29|112.49|110.29|112.49|110.29|112.49|110.29|0
1633970340000|2021-10-11 16:39:00|112.43|110.23|112.43|110.23|112.49|110.29|112.43|110.23|0
1633970350000|2021-10-11 16:39:10|112.49|110.29|112.56|110.36|112.62|110.42|112.49|110.29|0
1633970360000|2021-10-11 16:39:20|112.62|110.42|112.49|110.29|112.62|110.42|112.49|110.29|0
1633970370000|2021-10-11 16:39:30|112.43|110.23|112.37|110.17|112.46|110.26|112.37|110.17|0
1633970380000|2021-10-11 16:39:40|112.43|110.23|112.43|110.23|112.43|110.23|112.37|110.17|0
1633970390000|2021-10-11 16:39:50|112.37|110.17|112.3|110.1|112.37|110.17|112.3|110.1|0
1633970400000|2021-10-11 16:40:00|112.37|110.17|112.37|110.17|112.37|110.17|112.37|110.17|0
1633970410000|2021-10-11 16:40:10|112.3|110.1|112.37|110.17|112.37|110.17|112.3|110.1|0
1633970420000|2021-10-11 16:40:20|112.49|110.29|112.56|110.36|112.62|110.42|112.49|110.29|0
1633970430000|2021-10-11 16:40:30|112.59|110.39|112.49|110.29|112.59|110.39|112.49|110.29|0
1633970440000|2021-10-11 16:40:40|112.43|110.23|112.56|110.36|112.56|110.36|112.43|110.23|0
1633970450000|2021-10-11 16:40:50|112.49|110.29|112.56|110.36|112.56|110.36|112.49|110.29|0
1633970460000|2021-10-11 16:41:00|112.62|110.42|112.49|110.29|112.62|110.42|112.49|110.29|0
1633970480000|2021-10-11 16:41:20|112.56|110.36|112.53|110.33|112.56|110.36|112.53|110.33|0
1633970490000|2021-10-11 16:41:30|112.56|110.36|112.56|110.36|112.56|110.36|112.49|110.29|0
1633970500000|2021-10-11 16:41:40|112.49|110.29|112.43|110.23|112.49|110.29|112.43|110.23|0
1633970510000|2021-10-11 16:41:50|112.37|110.17|112.3|110.1|112.37|110.17|112.24|110.04|0
1633970520000|2021-10-11 16:42:00|112.37|110.17|112.37|110.17|112.43|110.23|112.37|110.17|0
1633970530000|2021-10-11 16:42:10|112.3|110.1|112.37|110.17|112.37|110.17|112.3|110.1|0
1633970540000|2021-10-11 16:42:20|112.43|110.23|112.3|110.1|112.43|110.23|112.3|110.1|0
1633970550000|2021-10-11 16:42:30|112.37|110.17|112.43|110.23|112.43|110.23|112.37|110.17|0
1633970560000|2021-10-11 16:42:40|112.49|110.29|112.49|110.29|112.49|110.29|112.49|110.29|0
1633970570000|2021-10-11 16:42:50|112.56|110.36|112.56|110.36|112.56|110.36|112.56|110.36|0
1633970580000|2021-10-11 16:43:00|112.49|110.29|112.49|110.29|112.56|110.36|112.49|110.29|0
1633970590000|2021-10-11 16:43:10|112.43|110.23|112.37|110.17|112.43|110.23|112.37|110.17|0
1633970600000|2021-10-11 16:43:20|112.4|110.2|112.56|110.36|112.56|110.36|112.4|110.2|0
1633970610000|2021-10-11 16:43:30|112.49|110.29|112.62|110.42|112.62|110.42|112.49|110.29|0
1633970630000|2021-10-11 16:43:50|112.75|110.55|112.75|110.55|112.75|110.55|112.75|110.55|0
1633970640000|2021-10-11 16:44:00|112.81|110.61|112.87|110.67|112.87|110.67|112.81|110.61|0
1633970650000|2021-10-11 16:44:10|112.81|110.61|112.68|110.48|112.81|110.61|112.68|110.48|0
1633970660000|2021-10-11 16:44:20|112.75|110.55|112.81|110.61|112.81|110.61|112.75|110.55|0
1633970670000|2021-10-11 16:44:30|112.84|110.64|112.81|110.61|112.87|110.67|112.81|110.61|0
1633970680000|2021-10-11 16:44:40|112.74|110.54|112.81|110.61|112.81|110.61|112.74|110.54|0
1633970690000|2021-10-11 16:44:50|112.74|110.54|112.81|110.61|112.81|110.61|112.74|110.54|0
1633970700000|2021-10-11 16:45:00|112.87|110.67|112.94|110.74|112.94|110.74|112.87|110.67|0
1633970710000|2021-10-11 16:45:10|112.87|110.67|112.87|110.67|112.87|110.67|112.87|110.67|0
1633970720000|2021-10-11 16:45:20|112.94|110.74|112.87|110.67|112.94|110.74|112.87|110.67|0
1633970730000|2021-10-11 16:45:30|112.74|110.54|112.93|110.73|112.93|110.73|112.74|110.54|0
1633970740000|2021-10-11 16:45:40|112.87|110.67|112.68|110.48|112.87|110.67|112.68|110.48|0
1633970750000|2021-10-11 16:45:50|112.62|110.42|112.55|110.35|112.62|110.42|112.55|110.35|0
1633970760000|2021-10-11 16:46:00|112.62|110.42|112.81|110.61|112.81|110.61|112.62|110.42|0
1633970770000|2021-10-11 16:46:10|112.68|110.48|112.62|110.42|112.68|110.48|112.62|110.42|0
1633970780000|2021-10-11 16:46:20|112.55|110.35|112.43|110.23|112.55|110.35|112.43|110.23|0
1633970800000|2021-10-11 16:46:40|112.49|110.29|112.36|110.16|112.49|110.29|112.36|110.16|0
1633970820000|2021-10-11 16:47:00|112.46|110.26|112.55|110.35|112.55|110.35|112.46|110.26|0
1633970830000|2021-10-11 16:47:10|112.49|110.29|112.49|110.29|112.49|110.29|112.43|110.23|0
1633970840000|2021-10-11 16:47:20|112.43|110.23|112.55|110.35|112.55|110.35|112.43|110.23|0
1633970860000|2021-10-11 16:47:40|112.49|110.29|112.43|110.23|112.49|110.29|112.36|110.16|0
1633970870000|2021-10-11 16:47:50|112.49|110.29|112.55|110.35|112.55|110.35|112.49|110.29|0
1633970880000|2021-10-11 16:48:00|112.49|110.29|112.43|110.23|112.55|110.35|112.43|110.23|0
1633970890000|2021-10-11 16:48:10|112.49|110.29|112.49|110.29|112.55|110.35|112.49|110.29|0
1633970900000|2021-10-11 16:48:20|112.36|110.16|112.36|110.16|112.36|110.16|112.36|110.16|0
1633970910000|2021-10-11 16:48:30|112.4|110.2|112.43|110.23|112.43|110.23|112.4|110.2|0
1633970920000|2021-10-11 16:48:40|112.36|110.16|112.36|110.16|112.43|110.23|112.36|110.16|0
1633970930000|2021-10-11 16:48:50|112.43|110.23|112.36|110.16|112.43|110.23|112.36|110.16|0
1633970940000|2021-10-11 16:49:00|112.49|110.29|112.49|110.29|112.55|110.35|112.43|110.23|0
1633970950000|2021-10-11 16:49:10|112.55|110.35|112.49|110.29|112.55|110.35|112.49|110.29|0
1633970960000|2021-10-11 16:49:20|112.55|110.35|112.49|110.29|112.55|110.35|112.49|110.29|0
1633970970000|2021-10-11 16:49:30|112.43|110.23|112.43|110.23|112.43|110.23|112.36|110.16|0
1633970980000|2021-10-11 16:49:40|112.36|110.16|112.43|110.23|112.43|110.23|112.36|110.16|0
1633970990000|2021-10-11 16:49:50|112.49|110.29|112.62|110.42|112.62|110.42|112.49|110.29|0
1633971000000|2021-10-11 16:50:00|112.68|110.48|112.74|110.54|112.74|110.54|112.68|110.48|0
1633971010000|2021-10-11 16:50:10|112.62|110.42|112.81|110.61|112.81|110.61|112.62|110.42|0
1633971020000|2021-10-11 16:50:20|112.74|110.54|112.81|110.61|112.81|110.61|112.74|110.54|0
1633971030000|2021-10-11 16:50:30|112.84|110.64|112.81|110.61|112.84|110.64|112.74|110.54|0
1633971040000|2021-10-11 16:50:40|112.74|110.54|112.93|110.73|112.93|110.73|112.74|110.54|0
1633971050000|2021-10-11 16:50:50|113.12|110.92|113.19|110.99|113.19|110.99|113.12|110.92|0
1633971060000|2021-10-11 16:51:00|113.25|111.05|113.19|110.99|113.25|111.05|113.19|110.99|0
1633971070000|2021-10-11 16:51:10|113.25|111.05|113.38|111.18|113.38|111.18|113.25|111.05|0
1633971080000|2021-10-11 16:51:20|113.31|111.11|113.44|111.24|113.44|111.24|113.31|111.11|0
1633971090000|2021-10-11 16:51:30|113.38|111.18|113.38|111.18|113.44|111.24|113.38|111.18|0
1633971100000|2021-10-11 16:51:40|113.25|111.05|113.19|110.99|113.25|111.05|113.19|110.99|0
1633971110000|2021-10-11 16:51:50|113.25|111.05|113.25|111.05|113.31|111.11|113.22|111.02|0
1633971120000|2021-10-11 16:52:00|113.19|110.99|113.44|111.24|113.44|111.24|113.12|110.92|0
1633971130000|2021-10-11 16:52:10|113.5|111.3|113.5|111.3|113.5|111.3|113.44|111.24|0
1633971140000|2021-10-11 16:52:20|113.57|111.37|113.5|111.3|113.57|111.37|113.5|111.3|0
1633971150000|2021-10-11 16:52:30|113.63|111.43|113.5|111.3|113.63|111.43|113.5|111.3|0
1633971160000|2021-10-11 16:52:40|113.44|111.24|113.7|111.5|113.7|111.5|113.44|111.24|0
1633971170000|2021-10-11 16:52:50|113.76|111.56|113.89|111.69|113.95|111.75|113.76|111.56|0
1633971180000|2021-10-11 16:53:00|113.82|111.62|113.95|111.75|113.95|111.75|113.82|111.62|0
1633971190000|2021-10-11 16:53:10|113.89|111.69|113.57|111.37|113.89|111.69|113.57|111.37|0
1633971200000|2021-10-11 16:53:20|113.63|111.43|113.63|111.43|113.63|111.43|113.63|111.43|0
1633971210000|2021-10-11 16:53:30|113.57|111.37|113.31|111.11|113.57|111.37|113.25|111.05|0
1633971220000|2021-10-11 16:53:40|113.38|111.18|113.44|111.24|113.44|111.24|113.38|111.18|0
1633971230000|2021-10-11 16:53:50|113.38|111.18|113.12|110.92|113.38|111.18|113.06|110.86|0
1633971240000|2021-10-11 16:54:00|113.19|110.99|113.25|111.05|113.31|111.11|113.19|110.99|0
1633971250000|2021-10-11 16:54:10|113.38|111.18|113.5|111.3|113.5|111.3|113.38|111.18|0
1633971260000|2021-10-11 16:54:20|113.44|111.24|113.25|111.05|113.44|111.24|113.25|111.05|0
1633971270000|2021-10-11 16:54:30|113.38|111.18|113.31|111.11|113.38|111.18|113.31|111.11|0
1633971280000|2021-10-11 16:54:40|113.38|111.18|113.31|111.11|113.38|111.18|113.31|111.11|0
1633971290000|2021-10-11 16:54:50|113.25|111.05|113.25|111.05|113.25|111.05|113.25|111.05|0
1633971300000|2021-10-11 16:55:00|113.31|111.11|113.38|111.18|113.38|111.18|113.31|111.11|0
1633971310000|2021-10-11 16:55:10|113.31|111.11|112.99|110.79|113.31|111.11|112.99|110.79|0
1633971320000|2021-10-11 16:55:20|112.87|110.67|112.74|110.54|112.87|110.67|112.74|110.54|0
1633971330000|2021-10-11 16:55:30|112.93|110.73|113.12|110.92|113.12|110.92|112.93|110.73|0
1633971340000|2021-10-11 16:55:40|113.18|110.98|113.12|110.92|113.18|110.98|113.12|110.92|0
1633971350000|2021-10-11 16:55:50|113.18|110.98|113.06|110.86|113.18|110.98|113.06|110.86|0
1633971360000|2021-10-11 16:56:00|113.12|110.92|113.31|111.11|113.31|111.11|113.12|110.92|0
1633971370000|2021-10-11 16:56:10|113.25|111.05|113.5|111.3|113.5|111.3|113.25|111.05|0
1633971380000|2021-10-11 16:56:20|113.44|111.24|113.5|111.3|113.5|111.3|113.44|111.24|0
1633971390000|2021-10-11 16:56:30|113.37|111.17|113.31|111.11|113.37|111.17|113.31|111.11|0
1633971400000|2021-10-11 16:56:40|113.25|111.05|113.31|111.11|113.37|111.17|113.25|111.05|0
1633971410000|2021-10-11 16:56:50|113.25|111.05|113.37|111.17|113.37|111.17|113.25|111.05|0
1633971420000|2021-10-11 16:57:00|113.44|111.24|113.44|111.24|113.5|111.3|113.37|111.17|0
1633971430000|2021-10-11 16:57:10|113.57|111.37|113.5|111.3|113.57|111.37|113.5|111.3|0
1633971440000|2021-10-11 16:57:20|113.57|111.37|113.57|111.37|113.57|111.37|113.57|111.37|0
1633971450000|2021-10-11 16:57:30|113.5|111.3|113.63|111.43|113.63|111.43|113.5|111.3|0
1633971460000|2021-10-11 16:57:40|113.69|111.49|113.69|111.49|113.69|111.49|113.69|111.49|0
1633971470000|2021-10-11 16:57:50|113.76|111.56|113.57|111.37|113.76|111.56|113.57|111.37|0
1633971480000|2021-10-11 16:58:00|113.63|111.43|111.77|109.57|113.63|111.43|111.71|109.51|0
1633971490000|2021-10-11 16:58:10|114.15|111.95|114.21|112.01|114.21|112.01|114.15|111.95|0
1633971500000|2021-10-11 16:58:20|114.15|111.95|115.47|113.27|115.47|113.27|114.08|111.88|0
1633971510000|2021-10-11 16:58:30|115.41|113.21|115.47|113.27|115.54|113.34|115.41|113.21|0
1633971520000|2021-10-11 16:58:40|115.54|113.34|115.47|113.27|115.6|113.4|115.47|113.27|0
1633971530000|2021-10-11 16:58:50|115.41|113.21|113.92|111.72|115.41|113.21|113.92|111.72|0
1633971540000|2021-10-11 16:59:00|113.89|111.69|114.02|111.82|114.02|111.82|113.89|111.69|0
1633971550000|2021-10-11 16:59:10|114.08|111.88|113.49|111.29|114.08|111.88|113.49|111.29|0
1633971560000|2021-10-11 16:59:20|113.56|111.36|113.56|111.36|113.56|111.36|113.56|111.36|0
1633971570000|2021-10-11 16:59:30|113.52|111.32|113.36|111.16|113.56|111.36|113.36|111.16|0
1633971580000|2021-10-11 16:59:40|113.24|111.04|113.24|111.04|113.24|111.04|113.17|110.97|0
1633971590000|2021-10-11 16:59:50|113.17|110.97|113.24|111.04|113.24|111.04|113.17|110.97|0
1633971600000|2021-10-11 17:00:00|113.11|110.91|113.49|111.29|113.49|111.29|113.11|110.91|0
1633971610000|2021-10-11 17:00:10|113.56|111.36|113.68|111.48|113.68|111.48|113.56|111.36|0
1633971620000|2021-10-11 17:00:20|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1633971630000|2021-10-11 17:00:30|113.87|111.67|114|111.8|114|111.8|113.87|111.67|0
1633971640000|2021-10-11 17:00:40|114.07|111.87|114.19|111.99|114.19|111.99|114|111.8|0
1633971650000|2021-10-11 17:00:50|114.13|111.93|113.94|111.74|114.13|111.93|113.94|111.74|0
1633971660000|2021-10-11 17:01:00|114|111.8|114.07|111.87|114.07|111.87|113.94|111.74|0
1633971670000|2021-10-11 17:01:10|114.13|111.93|114.07|111.87|114.19|111.99|114.07|111.87|0
1633971680000|2021-10-11 17:01:20|114.13|111.93|114.07|111.87|114.13|111.93|114.07|111.87|0
1633971690000|2021-10-11 17:01:30|114.13|111.93|114.45|112.25|114.45|112.25|114.13|111.93|0
1633971700000|2021-10-11 17:01:40|114.39|112.19|114.19|111.99|114.39|112.19|114.19|111.99|0
1633971710000|2021-10-11 17:01:50|114.13|111.93|113.94|111.74|114.13|111.93|113.94|111.74|0
1633971720000|2021-10-11 17:02:00|113.87|111.67|113.94|111.74|113.94|111.74|113.87|111.67|0
1633971730000|2021-10-11 17:02:10|114|111.8|114.07|111.87|114.07|111.87|114|111.8|0
1633971740000|2021-10-11 17:02:20|114.13|111.93|114.26|112.06|114.32|112.12|114.13|111.93|0
1633971750000|2021-10-11 17:02:30|114.39|112.19|114.39|112.19|114.39|112.19|114.39|112.19|0
1633971760000|2021-10-11 17:02:40|114.32|112.12|114.51|112.31|114.51|112.31|114.32|112.12|0
1633971770000|2021-10-11 17:02:50|114.39|112.19|114.39|112.19|114.45|112.25|114.39|112.19|0
1633971780000|2021-10-11 17:03:00|114.32|112.12|114.45|112.25|114.45|112.25|114.32|112.12|0
1633971790000|2021-10-11 17:03:10|114.39|112.19|114.39|112.19|114.39|112.19|114.32|112.12|0
1633971800000|2021-10-11 17:03:20|114.45|112.25|114.51|112.31|114.51|112.31|114.45|112.25|0
1633971810000|2021-10-11 17:03:30|114.45|112.25|114.45|112.25|114.45|112.25|114.39|112.19|0
1633971820000|2021-10-11 17:03:40|114.51|112.31|114.51|112.31|114.51|112.31|114.51|112.31|0
1633971830000|2021-10-11 17:03:50|114.8|112.6|114.77|112.57|114.8|112.6|114.77|112.57|0
1633971840000|2021-10-11 17:04:00|114.84|112.64|115.16|112.96|115.16|112.96|114.84|112.64|0
1633971850000|2021-10-11 17:04:10|115.09|112.89|115.22|113.02|115.22|113.02|115.03|112.83|0
1633971860000|2021-10-11 17:04:20|115.16|112.96|115.03|112.83|115.16|112.96|115.03|112.83|0
1633971870000|2021-10-11 17:04:30|115.09|112.89|115.22|113.02|115.22|113.02|115.09|112.89|0
1633971880000|2021-10-11 17:04:40|115.16|112.96|114.96|112.76|115.16|112.96|114.96|112.76|0
1633971890000|2021-10-11 17:04:50|114.9|112.7|114.83|112.63|114.9|112.7|114.83|112.63|0
1633971900000|2021-10-11 17:05:00|114.87|112.67|114.77|112.57|114.87|112.67|114.77|112.57|0
1633971910000|2021-10-11 17:05:10|114.9|112.7|115.09|112.89|115.09|112.89|114.83|112.63|0
1633971920000|2021-10-11 17:05:20|115.03|112.83|115.03|112.83|115.03|112.83|114.96|112.76|0
1633971930000|2021-10-11 17:05:30|115.16|112.96|114.96|112.76|115.16|112.96|114.96|112.76|0
1633971940000|2021-10-11 17:05:40|115.03|112.83|115.03|112.83|115.03|112.83|114.96|112.76|0
1633971950000|2021-10-11 17:05:50|115.09|112.89|114.96|112.76|115.09|112.89|114.96|112.76|0
1633971960000|2021-10-11 17:06:00|115.16|112.96|115.22|113.02|115.22|113.02|115.16|112.96|0
1633971970000|2021-10-11 17:06:10|115.8|113.6|115.8|113.6|115.93|113.73|115.8|113.6|0
1633971980000|2021-10-11 17:06:20|115.48|113.28|115.29|113.09|115.61|113.41|115.29|113.09|0
1633971990000|2021-10-11 17:06:30|115.61|113.41|115.61|113.41|115.61|113.41|115.54|113.34|0
1633972000000|2021-10-11 17:06:40|115.67|113.47|115.48|113.28|115.74|113.54|115.48|113.28|0
1633972010000|2021-10-11 17:06:50|115.35|113.15|115.29|113.09|115.35|113.15|115.29|113.09|0
1633972020000|2021-10-11 17:07:00|115.35|113.15|115.22|113.02|115.35|113.15|115.22|113.02|0
1633972030000|2021-10-11 17:07:10|115.16|112.96|115.22|113.02|115.22|113.02|115.16|112.96|0
1633972040000|2021-10-11 17:07:20|115.09|112.89|115.22|113.02|115.22|113.02|115.09|112.89|0
1633972050000|2021-10-11 17:07:30|115.35|113.15|115.41|113.21|115.41|113.21|115.35|113.15|0
1633972060000|2021-10-11 17:07:40|115.29|113.09|115.16|112.96|115.29|113.09|115.16|112.96|0
1633972070000|2021-10-11 17:07:50|115.22|113.02|115.35|113.15|115.41|113.21|115.22|113.02|0
1633972080000|2021-10-11 17:08:00|115.28|113.08|115.22|113.02|115.28|113.08|115.22|113.02|0
1633972090000|2021-10-11 17:08:10|115.16|112.96|115.09|112.89|115.16|112.96|115.09|112.89|0
1633972100000|2021-10-11 17:08:20|115.16|112.96|115.28|113.08|115.28|113.08|115.16|112.96|0
1633972110000|2021-10-11 17:08:30|115.35|113.15|115.35|113.15|115.35|113.15|115.28|113.08|0
1633972120000|2021-10-11 17:08:40|115.28|113.08|115.35|113.15|115.35|113.15|115.28|113.08|0
1633972130000|2021-10-11 17:08:50|115.16|112.96|115.16|112.96|115.22|113.02|115.16|112.96|0
1633972140000|2021-10-11 17:09:00|115.28|113.08|115.22|113.02|115.41|113.21|115.22|113.02|0
1633972150000|2021-10-11 17:09:10|115.28|113.08|115.22|113.02|115.28|113.08|115.22|113.02|0
1633972160000|2021-10-11 17:09:20|115.28|113.08|115.41|113.21|115.41|113.21|115.28|113.08|0
1633972170000|2021-10-11 17:09:30|115.35|113.15|115.35|113.15|115.35|113.15|115.35|113.15|0
1633972180000|2021-10-11 17:09:40|115.28|113.08|115.09|112.89|115.28|113.08|115.09|112.89|0
1633972190000|2021-10-11 17:09:50|115.15|112.95|115.09|112.89|115.22|113.02|115.09|112.89|0
1633972200000|2021-10-11 17:10:00|115.03|112.83|115.03|112.83|115.03|112.83|115.03|112.83|0
1633972210000|2021-10-11 17:10:10|114.99|112.79|114.96|112.76|115.03|112.83|114.96|112.76|0
1633972220000|2021-10-11 17:10:20|114.83|112.63|114.77|112.57|114.83|112.63|114.77|112.57|0
1633972230000|2021-10-11 17:10:30|114.83|112.63|114.77|112.57|114.96|112.76|114.77|112.57|0
1633972240000|2021-10-11 17:10:40|114.7|112.5|114.57|112.37|114.7|112.5|114.57|112.37|0
1633972250000|2021-10-11 17:10:50|114.64|112.44|114.57|112.37|114.64|112.44|114.51|112.31|0
1633972260000|2021-10-11 17:11:00|114.64|112.44|114.77|112.57|114.77|112.57|114.64|112.44|0
1633972270000|2021-10-11 17:11:10|114.83|112.63|114.77|112.57|114.83|112.63|114.77|112.57|0
1633972280000|2021-10-11 17:11:20|114.83|112.63|114.83|112.63|114.83|112.63|114.83|112.63|0
1633972290000|2021-10-11 17:11:30|114.77|112.57|114.83|112.63|114.83|112.63|114.77|112.57|0
1633972300000|2021-10-11 17:11:40|114.7|112.5|114.77|112.57|114.77|112.57|114.7|112.5|0
1633972310000|2021-10-11 17:11:50|114.57|112.37|114.7|112.5|114.7|112.5|114.57|112.37|0
1633972320000|2021-10-11 17:12:00|114.64|112.44|114.64|112.44|114.64|112.44|114.64|112.44|0
1633972330000|2021-10-11 17:12:10|114.7|112.5|114.57|112.37|114.7|112.5|114.57|112.37|0
1633972350000|2021-10-11 17:12:30|114.64|112.44|114.64|112.44|114.64|112.44|114.64|112.44|0
1633972360000|2021-10-11 17:12:40|114.7|112.5|114.7|112.5|114.7|112.5|114.7|112.5|0
1633972370000|2021-10-11 17:12:50|114.64|112.44|114.7|112.5|114.7|112.5|114.57|112.37|0
1633972380000|2021-10-11 17:13:00|114.57|112.37|114.45|112.25|114.57|112.37|114.45|112.25|0
1633972390000|2021-10-11 17:13:10|114.25|112.05|114.25|112.05|114.38|112.18|114.25|112.05|0
1633972400000|2021-10-11 17:13:20|114.32|112.12|114.32|112.12|114.32|112.12|114.25|112.05|0
1633972410000|2021-10-11 17:13:30|114.25|112.05|114.32|112.12|114.32|112.12|114.25|112.05|0
1633972420000|2021-10-11 17:13:40|114.25|112.05|114.19|111.99|114.25|112.05|114.19|111.99|0
1633972430000|2021-10-11 17:13:50|114.32|112.12|114.32|112.12|114.32|112.12|114.25|112.05|0
1633972440000|2021-10-11 17:14:00|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1633972450000|2021-10-11 17:14:10|114.32|112.12|114.38|112.18|114.44|112.24|114.32|112.12|0
1633972460000|2021-10-11 17:14:20|114.44|112.24|114.41|112.21|114.44|112.24|114.41|112.21|0
1633972470000|2021-10-11 17:14:30|114.38|112.18|114.44|112.24|114.51|112.31|114.38|112.18|0
1633972480000|2021-10-11 17:14:40|114.38|112.18|114.51|112.31|114.51|112.31|114.38|112.18|0
1633972490000|2021-10-11 17:14:50|114.44|112.24|114.67|112.47|114.67|112.47|114.44|112.24|0
1633972500000|2021-10-11 17:15:00|114.77|112.57|114.54|112.34|114.77|112.57|114.54|112.34|0
1633972510000|2021-10-11 17:15:10|114.57|112.37|114.77|112.57|114.77|112.57|114.57|112.37|0
1633972520000|2021-10-11 17:15:20|114.89|112.69|114.83|112.63|114.89|112.69|114.83|112.63|0
1633972530000|2021-10-11 17:15:30|114.7|112.5|114.57|112.37|114.7|112.5|114.57|112.37|0
1633972540000|2021-10-11 17:15:40|114.64|112.44|114.64|112.44|114.64|112.44|114.64|112.44|0
1633972550000|2021-10-11 17:15:50|114.83|112.63|114.83|112.63|114.83|112.63|114.77|112.57|0
1633972560000|2021-10-11 17:16:00|114.89|112.69|114.77|112.57|114.89|112.69|114.77|112.57|0
1633972570000|2021-10-11 17:16:10|114.83|112.63|114.77|112.57|114.83|112.63|114.77|112.57|0
1633972580000|2021-10-11 17:16:20|114.83|112.63|114.83|112.63|114.89|112.69|114.83|112.63|0
1633972590000|2021-10-11 17:16:30|114.89|112.69|114.96|112.76|114.96|112.76|114.89|112.69|0
1633972600000|2021-10-11 17:16:40|114.89|112.69|114.89|112.69|114.89|112.69|114.89|112.69|0
1633972610000|2021-10-11 17:16:50|114.96|112.76|114.83|112.63|114.96|112.76|114.83|112.63|0
1633972620000|2021-10-11 17:17:00|114.7|112.5|114.76|112.56|114.76|112.56|114.64|112.44|0
1633972630000|2021-10-11 17:17:10|114.64|112.44|114.76|112.56|114.76|112.56|114.64|112.44|0
1633972640000|2021-10-11 17:17:20|114.7|112.5|114.57|112.37|114.7|112.5|114.57|112.37|0
1633972650000|2021-10-11 17:17:30|114.51|112.31|114.64|112.44|114.64|112.44|114.51|112.31|0
1633972660000|2021-10-11 17:17:40|114.51|112.31|114.51|112.31|114.51|112.31|114.51|112.31|0
1633972670000|2021-10-11 17:17:50|114.44|112.24|114.44|112.24|114.44|112.24|114.38|112.18|0
1633972680000|2021-10-11 17:18:00|114.51|112.31|114.51|112.31|114.57|112.37|114.51|112.31|0
1633972690000|2021-10-11 17:18:10|114.38|112.18|114.44|112.24|114.44|112.24|114.38|112.18|0
1633972700000|2021-10-11 17:18:20|114.38|112.18|114.51|112.31|114.51|112.31|114.38|112.18|0
1633972710000|2021-10-11 17:18:30|114.57|112.37|114.44|112.24|114.57|112.37|114.44|112.24|0
1633972720000|2021-10-11 17:18:40|114.51|112.31|114.51|112.31|114.51|112.31|114.51|112.31|0
1633972730000|2021-10-11 17:18:50|114.57|112.37|114.57|112.37|114.57|112.37|114.51|112.31|0
1633972740000|2021-10-11 17:19:00|114.54|112.34|114.64|112.44|114.64|112.44|114.51|112.31|0
1633972750000|2021-10-11 17:19:10|114.7|112.5|114.76|112.56|114.76|112.56|114.7|112.5|0
1633972760000|2021-10-11 17:19:20|114.83|112.63|114.76|112.56|114.83|112.63|114.76|112.56|0
1633972770000|2021-10-11 17:19:30|114.83|112.63|114.83|112.63|114.83|112.63|114.7|112.5|0
1633972780000|2021-10-11 17:19:40|114.76|112.56|114.7|112.5|114.83|112.63|114.7|112.5|0
1633972790000|2021-10-11 17:19:50|114.83|112.63|114.83|112.63|114.83|112.63|114.83|112.63|0
1633972800000|2021-10-11 17:20:00|114.63|112.43|114.89|112.69|114.89|112.69|114.63|112.43|0
1633972810000|2021-10-11 17:20:10|114.83|112.63|114.83|112.63|114.83|112.63|114.83|112.63|0
1633972820000|2021-10-11 17:20:20|114.76|112.56|114.76|112.56|114.76|112.56|114.7|112.5|0
1633972830000|2021-10-11 17:20:30|114.83|112.63|114.89|112.69|114.89|112.69|114.83|112.63|0
1633972840000|2021-10-11 17:20:40|114.83|112.63|114.96|112.76|114.96|112.76|114.83|112.63|0
1633972850000|2021-10-11 17:20:50|115.02|112.82|115.02|112.82|115.09|112.89|115.02|112.82|0
1633972860000|2021-10-11 17:21:00|115.09|112.89|114.96|112.76|115.09|112.89|114.96|112.76|0
1633972870000|2021-10-11 17:21:10|114.83|112.63|114.96|112.76|114.96|112.76|114.83|112.63|0
1633972880000|2021-10-11 17:21:20|114.89|112.69|115.08|112.88|115.08|112.88|114.89|112.69|0
1633972890000|2021-10-11 17:21:30|115.02|112.82|115.15|112.95|115.25|113.05|115.02|112.82|0
1633972900000|2021-10-11 17:21:40|115.21|113.01|115.15|112.95|115.21|113.01|115.15|112.95|0
1633972910000|2021-10-11 17:21:50|115.28|113.08|115.47|113.27|115.54|113.34|115.28|113.08|0
1633972920000|2021-10-11 17:22:00|115.54|113.34|115.73|113.53|115.76|113.56|115.54|113.34|0
1633972930000|2021-10-11 17:22:10|115.6|113.4|115.6|113.4|115.67|113.47|115.6|113.4|0
1633972940000|2021-10-11 17:22:20|115.73|113.53|115.73|113.53|115.73|113.53|115.6|113.4|0
1633972950000|2021-10-11 17:22:30|115.8|113.6|115.86|113.66|115.86|113.66|115.73|113.53|0
1633972960000|2021-10-11 17:22:40|116.06|113.86|116.45|114.25|116.45|114.25|116.06|113.86|0
1633972970000|2021-10-11 17:22:50|116.32|114.12|116.51|114.31|116.51|114.31|116.32|114.12|0
1633972980000|2021-10-11 17:23:00|116.45|114.25|116.64|114.44|116.64|114.44|116.38|114.18|0
1633972990000|2021-10-11 17:23:10|116.58|114.38|116.58|114.38|116.58|114.38|116.51|114.31|0
1633973000000|2021-10-11 17:23:20|116.48|114.28|116.58|114.38|116.58|114.38|116.38|114.18|0
1633973010000|2021-10-11 17:23:30|116.51|114.31|116.67|114.47|116.71|114.51|116.51|114.31|0
1633973020000|2021-10-11 17:23:40|116.84|114.64|116.64|114.44|116.84|114.64|116.64|114.44|0
1633973030000|2021-10-11 17:23:50|116.51|114.31|116.44|114.24|116.51|114.31|116.44|114.24|0
1633973040000|2021-10-11 17:24:00|116.38|114.18|116.51|114.31|116.51|114.31|116.38|114.18|0
1633973050000|2021-10-11 17:24:10|116.44|114.24|116.51|114.31|116.64|114.44|116.44|114.24|0
1633973060000|2021-10-11 17:24:20|116.58|114.38|116.44|114.24|116.58|114.38|116.44|114.24|0
1633973070000|2021-10-11 17:24:30|116.51|114.31|116.58|114.38|116.64|114.44|116.51|114.31|0
1633973080000|2021-10-11 17:24:40|116.64|114.44|116.71|114.51|116.71|114.51|116.64|114.44|0
1633973090000|2021-10-11 17:24:50|116.64|114.44|116.71|114.51|116.71|114.51|116.64|114.44|0
1633973100000|2021-10-11 17:25:00|116.84|114.64|116.71|114.51|116.84|114.64|116.71|114.51|0
1633973110000|2021-10-11 17:25:10|116.77|114.57|117.03|114.83|117.03|114.83|116.77|114.57|0
1633973120000|2021-10-11 17:25:20|117.1|114.9|117.1|114.9|117.16|114.96|117.07|114.87|0
1633973130000|2021-10-11 17:25:30|117.16|114.96|117.16|114.96|117.23|115.03|117.16|114.96|0
1633973140000|2021-10-11 17:25:40|117.1|114.9|117.1|114.9|117.16|114.96|117.03|114.83|0
1633973150000|2021-10-11 17:25:50|117.03|114.83|117.07|114.87|117.1|114.9|117.03|114.83|0
1633973160000|2021-10-11 17:26:00|117.23|115.03|117.49|115.29|117.49|115.29|117.23|115.03|0
1633973170000|2021-10-11 17:26:10|117.36|115.16|117.23|115.03|117.36|115.16|117.23|115.03|0
1633973180000|2021-10-11 17:26:20|117.16|114.96|117.16|114.96|117.16|114.96|117.03|114.83|0
1633973190000|2021-10-11 17:26:30|117.1|114.9|117.23|115.03|117.23|115.03|117.1|114.9|0
1633973200000|2021-10-11 17:26:40|117.36|115.16|117.23|115.03|117.42|115.22|117.23|115.03|0
1633973210000|2021-10-11 17:26:50|117.29|115.09|117.16|114.96|117.29|115.09|117.16|114.96|0
1633973220000|2021-10-11 17:27:00|117.23|115.03|117.29|115.09|117.29|115.09|117.23|115.03|0
1633973230000|2021-10-11 17:27:10|117.23|115.03|117.16|114.96|117.29|115.09|117.16|114.96|0
1633973240000|2021-10-11 17:27:20|117.23|115.03|117.36|115.16|117.39|115.19|117.23|115.03|0
1633973250000|2021-10-11 17:27:30|117.42|115.22|117.62|115.42|117.62|115.42|117.42|115.22|0
1633973260000|2021-10-11 17:27:40|117.69|115.49|117.55|115.35|117.69|115.49|117.55|115.35|0
1633973270000|2021-10-11 17:27:50|117.49|115.29|117.55|115.35|117.62|115.42|117.49|115.29|0
1633973280000|2021-10-11 17:28:00|117.59|115.39|117.49|115.29|117.59|115.39|117.42|115.22|0
1633973290000|2021-10-11 17:28:10|117.55|115.35|117.42|115.22|117.55|115.35|117.42|115.22|0
1633973300000|2021-10-11 17:28:20|117.49|115.29|117.42|115.22|117.49|115.29|117.42|115.22|0
1633973310000|2021-10-11 17:28:30|117.49|115.29|117.62|115.42|117.62|115.42|117.49|115.29|0
1633973320000|2021-10-11 17:28:40|117.69|115.49|117.36|115.16|117.69|115.49|117.36|115.16|0
1633973330000|2021-10-11 17:28:50|117.33|115.13|117.29|115.09|117.33|115.13|117.29|115.09|0
1633973340000|2021-10-11 17:29:00|117.36|115.16|117.36|115.16|117.42|115.22|117.36|115.16|0
1633973350000|2021-10-11 17:29:10|117.42|115.22|117.36|115.16|117.42|115.22|117.36|115.16|0
1633973360000|2021-10-11 17:29:20|117.29|115.09|117.42|115.22|117.42|115.22|117.29|115.09|0
1633973370000|2021-10-11 17:29:30|117.36|115.16|117.36|115.16|117.42|115.22|117.29|115.09|0
1633973380000|2021-10-11 17:29:40|117.42|115.22|117.42|115.22|117.49|115.29|117.42|115.22|0
1633973390000|2021-10-11 17:29:50|117.36|115.16|117.36|115.16|117.36|115.16|117.36|115.16|0
1633973400000|2021-10-11 17:30:00|117.29|115.09|117.26|115.06|117.29|115.09|117.23|115.03|0
1633973410000|2021-10-11 17:30:10|117.36|115.16|115.55|113.35|117.42|115.22|115.55|113.35|0
1633973420000|2021-10-11 17:30:20|120.22|118.02|120.22|118.02|120.22|118.02|120.22|118.02|0
1633973430000|2021-10-11 17:30:30|118.35|116.15|118.48|116.28|118.48|116.28|118.35|116.15|0
1633973440000|2021-10-11 17:30:40|118.55|116.35|118.61|116.41|118.74|116.54|118.55|116.35|0
1633973450000|2021-10-11 17:30:50|118.68|116.48|118.74|116.54|118.74|116.54|118.68|116.48|0
1633973460000|2021-10-11 17:31:00|118.48|116.28|118.35|116.15|118.48|116.28|118.35|116.15|0
1633973470000|2021-10-11 17:31:10|118.22|116.02|118.15|115.95|118.35|116.15|118.15|115.95|0
1633973480000|2021-10-11 17:31:20|118.28|116.08|118.22|116.02|118.28|116.08|118.22|116.02|0
1633973490000|2021-10-11 17:31:30|118.28|116.08|118.48|116.28|118.48|116.28|118.28|116.08|0
1633973500000|2021-10-11 17:31:40|118.41|116.21|118.61|116.41|118.61|116.41|118.41|116.21|0
1633973510000|2021-10-11 17:31:50|118.55|116.35|118.35|116.15|118.55|116.35|118.35|116.15|0
1633973520000|2021-10-11 17:32:00|118.41|116.21|118.61|116.41|118.61|116.41|118.41|116.21|0
1633973530000|2021-10-11 17:32:10|118.68|116.48|118.68|116.48|118.68|116.48|118.61|116.41|0
1633973540000|2021-10-11 17:32:20|118.61|116.41|118.68|116.48|118.68|116.48|118.61|116.41|0
1633973550000|2021-10-11 17:32:30|118.48|116.28|118.41|116.21|118.48|116.28|118.41|116.21|0
1633973560000|2021-10-11 17:32:40|118.48|116.28|118.54|116.34|118.54|116.34|118.48|116.28|0
1633973570000|2021-10-11 17:32:50|118.48|116.28|118.41|116.21|118.48|116.28|118.41|116.21|0
1633973580000|2021-10-11 17:33:00|118.48|116.28|118.54|116.34|118.61|116.41|118.48|116.28|0
1633973590000|2021-10-11 17:33:10|118.68|116.48|118.68|116.48|118.74|116.54|118.61|116.41|0
1633973600000|2021-10-11 17:33:20|118.61|116.41|118.54|116.34|118.61|116.41|118.48|116.28|0
1633973610000|2021-10-11 17:33:30|118.48|116.28|118.54|116.34|118.54|116.34|118.48|116.28|0
1633973620000|2021-10-11 17:33:40|118.41|116.21|118.48|116.28|118.54|116.34|118.41|116.21|0
1633973630000|2021-10-11 17:33:50|118.54|116.34|118.54|116.34|118.54|116.34|118.54|116.34|0
1633973640000|2021-10-11 17:34:00|118.61|116.41|118.68|116.48|118.68|116.48|118.61|116.41|0
1633973650000|2021-10-11 17:34:10|118.81|116.61|118.81|116.61|118.87|116.67|118.81|116.61|0
1633973660000|2021-10-11 17:34:20|118.74|116.54|118.54|116.34|118.74|116.54|118.54|116.34|0
1633973670000|2021-10-11 17:34:30|118.61|116.41|118.68|116.48|118.74|116.54|118.61|116.41|0
1633973680000|2021-10-11 17:34:40|118.61|116.41|118.74|116.54|118.81|116.61|118.61|116.41|0
1633973690000|2021-10-11 17:34:50|118.68|116.48|118.31|116.11|118.68|116.48|118.28|116.08|0
1633973700000|2021-10-11 17:35:00|118.21|116.01|118.21|116.01|118.21|116.01|118.15|115.95|0
1633973710000|2021-10-11 17:35:10|118.35|116.15|118.41|116.21|118.41|116.21|118.28|116.08|0
1633973720000|2021-10-11 17:35:20|118.28|116.08|118.21|116.01|118.28|116.08|118.21|116.01|0
1633973730000|2021-10-11 17:35:30|118.15|115.95|118.21|116.01|118.28|116.08|118.15|115.95|0
1633973740000|2021-10-11 17:35:40|118.08|115.88|118.02|115.82|118.08|115.88|118.02|115.82|0
1633973750000|2021-10-11 17:35:50|118.08|115.88|118.15|115.95|118.15|115.95|118.02|115.82|0
1633973760000|2021-10-11 17:36:00|118.08|115.88|118.15|115.95|118.15|115.95|118.08|115.88|0
1633973770000|2021-10-11 17:36:10|118.08|115.88|118.02|115.82|118.08|115.88|117.95|115.75|0
1633973780000|2021-10-11 17:36:20|118.08|115.88|118.02|115.82|118.15|115.95|118.02|115.82|0
1633973790000|2021-10-11 17:36:30|117.95|115.75|117.95|115.75|117.95|115.75|117.95|115.75|0
1633973800000|2021-10-11 17:36:40|117.75|115.55|117.69|115.49|117.82|115.62|117.62|115.42|0
1633973810000|2021-10-11 17:36:50|117.82|115.62|117.89|115.69|117.89|115.69|117.82|115.62|0
1633973820000|2021-10-11 17:37:00|118.02|115.82|118.08|115.88|118.15|115.95|118.02|115.82|0
1633973830000|2021-10-11 17:37:10|118.15|115.95|118.08|115.88|118.15|115.95|118.08|115.88|0
1633973840000|2021-10-11 17:37:20|118.02|115.82|117.95|115.75|118.02|115.82|117.89|115.69|0
1633973850000|2021-10-11 17:37:30|118.02|115.82|117.82|115.62|118.02|115.82|117.82|115.62|0
1633973860000|2021-10-11 17:37:40|117.75|115.55|117.75|115.55|117.75|115.55|117.75|115.55|0
1633973870000|2021-10-11 17:37:50|117.82|115.62|117.95|115.75|118.02|115.82|117.82|115.62|0
1633973880000|2021-10-11 17:38:00|117.75|115.55|117.89|115.69|117.89|115.69|117.75|115.55|0
1633973890000|2021-10-11 17:38:10|117.88|115.68|117.75|115.55|117.88|115.68|117.75|115.55|0
1633973900000|2021-10-11 17:38:20|117.82|115.62|117.95|115.75|117.95|115.75|117.82|115.62|0
1633973910000|2021-10-11 17:38:30|118.02|115.82|118.08|115.88|118.08|115.88|117.95|115.75|0
1633973920000|2021-10-11 17:38:40|118.02|115.82|117.95|115.75|118.02|115.82|117.95|115.75|0
1633973930000|2021-10-11 17:38:50|117.82|115.62|117.82|115.62|117.82|115.62|117.75|115.55|0
1633973940000|2021-10-11 17:39:00|117.88|115.68|117.88|115.68|117.95|115.75|117.88|115.68|0
1633973950000|2021-10-11 17:39:10|117.82|115.62|117.88|115.68|117.88|115.68|117.82|115.62|0
1633973960000|2021-10-11 17:39:20|117.82|115.62|117.82|115.62|117.82|115.62|117.75|115.55|0
1633973970000|2021-10-11 17:39:30|117.75|115.55|117.82|115.62|117.88|115.68|117.75|115.55|0
1633973980000|2021-10-11 17:39:40|117.75|115.55|117.88|115.68|117.88|115.68|117.75|115.55|0
1633973990000|2021-10-11 17:39:50|117.82|115.62|117.75|115.55|117.82|115.62|117.75|115.55|0
1633974000000|2021-10-11 17:40:00|117.88|115.68|117.88|115.68|117.88|115.68|117.88|115.68|0
1633974010000|2021-10-11 17:40:10|117.69|115.49|117.62|115.42|117.69|115.49|117.62|115.42|0
1633974020000|2021-10-11 17:40:20|117.56|115.36|117.56|115.36|117.56|115.36|117.56|115.36|0
1633974030000|2021-10-11 17:40:30|117.62|115.42|117.82|115.62|117.82|115.62|117.62|115.42|0
1633974040000|2021-10-11 17:40:40|117.75|115.55|117.75|115.55|117.75|115.55|117.75|115.55|0
1633974050000|2021-10-11 17:40:50|117.69|115.49|117.62|115.42|117.69|115.49|117.62|115.42|0
1633974060000|2021-10-11 17:41:00|117.56|115.36|117.56|115.36|117.62|115.42|117.56|115.36|0
1633974070000|2021-10-11 17:41:10|117.62|115.42|117.62|115.42|117.62|115.42|117.62|115.42|0
1633974080000|2021-10-11 17:41:20|117.56|115.36|117.56|115.36|117.56|115.36|117.49|115.29|0
1633974090000|2021-10-11 17:41:30|117.49|115.29|117.43|115.23|117.56|115.36|117.43|115.23|0
1633974100000|2021-10-11 17:41:40|117.36|115.16|117.49|115.29|117.49|115.29|117.36|115.16|0
1633974110000|2021-10-11 17:41:50|117.43|115.23|117.43|115.23|117.43|115.23|117.43|115.23|0
1633974120000|2021-10-11 17:42:00|117.49|115.29|117.49|115.29|117.49|115.29|117.49|115.29|0
1633974130000|2021-10-11 17:42:10|117.56|115.36|117.82|115.62|117.82|115.62|117.56|115.36|0
1633974140000|2021-10-11 17:42:20|117.75|115.55|117.75|115.55|117.82|115.62|117.75|115.55|0
1633974150000|2021-10-11 17:42:30|117.82|115.62|117.88|115.68|117.88|115.68|117.82|115.62|0
1633974160000|2021-10-11 17:42:40|117.82|115.62|117.88|115.68|117.88|115.68|117.82|115.62|0
1633974180000|2021-10-11 17:43:00|117.82|115.62|117.82|115.62|117.88|115.68|117.82|115.62|0
1633974190000|2021-10-11 17:43:10|117.62|115.42|117.56|115.36|117.62|115.42|117.49|115.29|0
1633974200000|2021-10-11 17:43:20|117.69|115.49|117.56|115.36|117.69|115.49|117.56|115.36|0
1633974210000|2021-10-11 17:43:30|117.62|115.42|117.62|115.42|117.62|115.42|117.62|115.42|0
1633974220000|2021-10-11 17:43:40|117.55|115.35|117.55|115.35|117.55|115.35|117.49|115.29|0
1633974230000|2021-10-11 17:43:50|117.59|115.39|117.62|115.42|117.62|115.42|117.55|115.35|0
1633974240000|2021-10-11 17:44:00|117.55|115.35|117.55|115.35|117.55|115.35|117.55|115.35|0
1633974250000|2021-10-11 17:44:10|117.49|115.29|117.49|115.29|117.55|115.35|117.49|115.29|0
1633974260000|2021-10-11 17:44:20|117.55|115.35|117.62|115.42|117.62|115.42|117.55|115.35|0
1633974270000|2021-10-11 17:44:30|117.55|115.35|117.42|115.22|117.55|115.35|117.42|115.22|0
1633974280000|2021-10-11 17:44:40|117.36|115.16|117.42|115.22|117.42|115.22|117.36|115.16|0
1633974290000|2021-10-11 17:44:50|117.36|115.16|117.42|115.22|117.42|115.22|117.36|115.16|0
1633974300000|2021-10-11 17:45:00|117.69|115.49|117.75|115.55|117.75|115.55|117.62|115.42|0
1633974310000|2021-10-11 17:45:10|117.55|115.35|117.75|115.55|117.75|115.55|117.55|115.35|0
1633974320000|2021-10-11 17:45:20|117.69|115.49|117.82|115.62|117.82|115.62|117.68|115.48|0
1633974330000|2021-10-11 17:45:30|117.75|115.55|117.88|115.68|117.88|115.68|117.75|115.55|0
1633974340000|2021-10-11 17:45:40|117.82|115.62|117.82|115.62|117.88|115.68|117.82|115.62|0
1633974350000|2021-10-11 17:45:50|117.72|115.52|117.82|115.62|117.82|115.62|117.72|115.52|0
1633974360000|2021-10-11 17:46:00|117.88|115.68|117.82|115.62|117.88|115.68|117.82|115.62|0
1633974370000|2021-10-11 17:46:10|117.88|115.68|118.14|115.94|118.14|115.94|117.88|115.68|0
1633974380000|2021-10-11 17:46:20|118.08|115.88|118.08|115.88|118.08|115.88|118.08|115.88|0
1633974390000|2021-10-11 17:46:30|118.14|115.94|118.21|116.01|118.21|116.01|118.14|115.94|0
1633974400000|2021-10-11 17:46:40|118.27|116.07|118.21|116.01|118.27|116.07|118.21|116.01|0
1633974410000|2021-10-11 17:46:50|118.27|116.07|118.34|116.14|118.34|116.14|118.27|116.07|0
1633974420000|2021-10-11 17:47:00|118.27|116.07|118.14|115.94|118.27|116.07|118.14|115.94|0
1633974430000|2021-10-11 17:47:10|118.27|116.07|118.34|116.14|118.34|116.14|118.27|116.07|0
1633974440000|2021-10-11 17:47:20|118.41|116.21|118.47|116.27|118.6|116.4|118.41|116.21|0
1633974450000|2021-10-11 17:47:30|118.41|116.21|118.47|116.27|118.47|116.27|118.41|116.21|0
1633974460000|2021-10-11 17:47:40|118.41|116.21|117.47|115.27|118.47|116.27|117.47|115.27|0
1633974470000|2021-10-11 17:47:50|117.54|115.34|117.67|115.47|117.67|115.47|117.54|115.34|0
1633974480000|2021-10-11 17:48:00|117.54|115.34|117.8|115.6|117.8|115.6|117.54|115.34|0
1633974490000|2021-10-11 17:48:10|117.93|115.73|118.19|115.99|118.26|116.06|117.93|115.73|0
1633974500000|2021-10-11 17:48:20|118.26|116.06|118.26|116.06|118.26|116.06|118.19|115.99|0
1633974510000|2021-10-11 17:48:30|118.19|115.99|118.52|116.32|118.52|116.32|118.13|115.93|0
1633974520000|2021-10-11 17:48:40|118.59|116.39|118.52|116.32|118.66|116.46|118.52|116.32|0
1633974530000|2021-10-11 17:48:50|118.39|116.19|118.26|116.06|118.39|116.19|118.19|115.99|0
1633974540000|2021-10-11 17:49:00|118.19|115.99|118.13|115.93|118.19|115.99|118.13|115.93|0
1633974550000|2021-10-11 17:49:10|118|115.8|117.86|115.66|118|115.8|117.86|115.66|0
1633974560000|2021-10-11 17:49:20|117.6|115.4|117.8|115.6|117.8|115.6|117.6|115.4|0
1633974570000|2021-10-11 17:49:30|117.93|115.73|117.86|115.66|118|115.8|117.86|115.66|0
1633974580000|2021-10-11 17:49:40|117.73|115.53|117.73|115.53|117.73|115.53|117.67|115.47|0
1633974590000|2021-10-11 17:49:50|117.8|115.6|117.8|115.6|117.86|115.66|117.8|115.6|0
1633974600000|2021-10-11 17:50:00|117.86|115.66|117.86|115.66|117.93|115.73|117.86|115.66|0
1633974610000|2021-10-11 17:50:10|117.93|115.73|117.86|115.66|118|115.8|117.86|115.66|0
1633974620000|2021-10-11 17:50:20|117.8|115.6|117.8|115.6|117.86|115.66|117.8|115.6|0
1633974630000|2021-10-11 17:50:30|117.86|115.66|117.8|115.6|117.86|115.66|117.73|115.53|0
1633974640000|2021-10-11 17:50:40|117.86|115.66|117.73|115.53|117.86|115.66|117.73|115.53|0
1633974650000|2021-10-11 17:50:50|117.67|115.47|117.53|115.33|117.67|115.47|117.47|115.27|0
1633974660000|2021-10-11 17:51:00|117.67|115.47|117.53|115.33|117.67|115.47|117.53|115.33|0
1633974670000|2021-10-11 17:51:10|117.6|115.4|117.53|115.33|117.6|115.4|117.53|115.33|0
1633974680000|2021-10-11 17:51:20|117.6|115.4|117.67|115.47|117.67|115.47|117.53|115.33|0
1633974690000|2021-10-11 17:51:30|117.73|115.53|117.8|115.6|117.86|115.66|117.73|115.53|0
1633974700000|2021-10-11 17:51:40|117.86|115.66|117.8|115.6|117.86|115.66|117.8|115.6|0
1633974710000|2021-10-11 17:51:50|117.86|115.66|117.86|115.66|117.86|115.66|117.8|115.6|0
1633974720000|2021-10-11 17:52:00|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1633974730000|2021-10-11 17:52:10|117.99|115.79|117.93|115.73|118.06|115.86|117.93|115.73|0
1633974740000|2021-10-11 17:52:20|117.99|115.79|118.19|115.99|118.19|115.99|117.99|115.79|0
1633974750000|2021-10-11 17:52:30|118.13|115.93|117.99|115.79|118.13|115.93|117.99|115.79|0
1633974760000|2021-10-11 17:52:40|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1633974770000|2021-10-11 17:52:50|117.66|115.46|117.6|115.4|117.66|115.46|117.6|115.4|0
1633974780000|2021-10-11 17:53:00|117.66|115.46|117.66|115.46|117.66|115.46|117.6|115.4|0
1633974790000|2021-10-11 17:53:10|117.6|115.4|117.53|115.33|117.6|115.4|117.53|115.33|0
1633974800000|2021-10-11 17:53:20|117.47|115.27|117.47|115.27|117.53|115.33|117.47|115.27|0
1633974810000|2021-10-11 17:53:30|117.6|115.4|117.47|115.27|117.6|115.4|117.47|115.27|0
1633974820000|2021-10-11 17:53:40|117.53|115.33|117.34|115.14|117.53|115.33|117.27|115.07|0
1633974830000|2021-10-11 17:53:50|117.4|115.2|117.27|115.07|117.4|115.2|117.21|115.01|0
1633974840000|2021-10-11 17:54:00|117.2|115|117.27|115.07|117.27|115.07|117.2|115|0
1633974850000|2021-10-11 17:54:10|117.2|115|117.14|114.94|117.2|115|117.14|114.94|0
1633974860000|2021-10-11 17:54:20|117.2|115|117.07|114.87|117.2|115|117.01|114.81|0
1633974870000|2021-10-11 17:54:30|117.14|114.94|117.07|114.87|117.14|114.94|117.07|114.87|0
1633974880000|2021-10-11 17:54:40|117.01|114.81|117.07|114.87|117.07|114.87|117.01|114.81|0
1633974890000|2021-10-11 17:54:50|117.01|114.81|117.07|114.87|117.07|114.87|117.01|114.81|0
1633974900000|2021-10-11 17:55:00|117.01|114.81|117.01|114.81|117.01|114.81|117.01|114.81|0
1633974910000|2021-10-11 17:55:10|117.14|114.94|117.2|115|117.2|115|117.07|114.87|0
1633974920000|2021-10-11 17:55:20|117.27|115.07|117.2|115|117.27|115.07|117.2|115|0
1633974930000|2021-10-11 17:55:30|117.27|115.07|117.27|115.07|117.27|115.07|117.27|115.07|0
1633974940000|2021-10-11 17:55:40|117.34|115.14|117.4|115.2|117.47|115.27|117.34|115.14|0
1633974950000|2021-10-11 17:55:50|117.6|115.4|117.6|115.4|117.6|115.4|117.53|115.33|0
1633974960000|2021-10-11 17:56:00|117.47|115.27|117.47|115.27|117.53|115.33|117.47|115.27|0
1633974970000|2021-10-11 17:56:10|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1633974980000|2021-10-11 17:56:20|117.33|115.13|117.2|115|117.33|115.13|117.2|115|0
1633974990000|2021-10-11 17:56:30|117.27|115.07|117.47|115.27|117.47|115.27|117.27|115.07|0
1633975000000|2021-10-11 17:56:40|117.6|115.4|117.6|115.4|117.66|115.46|117.6|115.4|0
1633975010000|2021-10-11 17:56:50|117.53|115.33|117.6|115.4|117.6|115.4|117.4|115.2|0
1633975020000|2021-10-11 17:57:00|117.66|115.46|117.6|115.4|117.66|115.46|117.53|115.33|0
1633975030000|2021-10-11 17:57:10|117.53|115.33|117.6|115.4|117.6|115.4|117.47|115.27|0
1633975040000|2021-10-11 17:57:20|117.66|115.46|117.66|115.46|117.66|115.46|117.66|115.46|0
1633975050000|2021-10-11 17:57:30|117.6|115.4|117.6|115.4|117.66|115.46|117.6|115.4|0
1633975060000|2021-10-11 17:57:40|117.47|115.27|117.47|115.27|117.47|115.27|117.47|115.27|0
1633975070000|2021-10-11 17:57:50|117.4|115.2|117.4|115.2|117.4|115.2|117.33|115.13|0
1633975080000|2021-10-11 17:58:00|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1633975090000|2021-10-11 17:58:10|117.4|115.2|117.4|115.2|117.47|115.27|117.33|115.13|0
1633975100000|2021-10-11 17:58:20|117.47|115.27|117.27|115.07|117.47|115.27|117.27|115.07|0
1633975110000|2021-10-11 17:58:30|117.2|115|117.2|115|117.2|115|117.2|115|0
1633975120000|2021-10-11 17:58:40|117.27|115.07|117.27|115.07|117.33|115.13|117.27|115.07|0
1633975130000|2021-10-11 17:58:50|117.2|115|117.01|114.81|117.2|115|117.01|114.81|0
1633975140000|2021-10-11 17:59:00|117.2|115|117.4|115.2|117.4|115.2|117.2|115|0
1633975150000|2021-10-11 17:59:10|117.37|115.17|117.2|115|117.37|115.17|117.2|115|0
1633975160000|2021-10-11 17:59:20|117.27|115.07|117.33|115.13|117.4|115.2|117.27|115.07|0
1633975170000|2021-10-11 17:59:30|117.4|115.2|117.33|115.13|117.4|115.2|117.33|115.13|0
1633975180000|2021-10-11 17:59:40|117.4|115.2|117.33|115.13|117.4|115.2|117.33|115.13|0
1633975190000|2021-10-11 17:59:50|117.2|115|117.27|115.07|117.27|115.07|117.2|115|0
1633975200000|2021-10-11 18:00:00|117.2|115|117.4|115.2|117.4|115.2|117.2|115|0
1633975210000|2021-10-11 18:00:10|117.46|115.26|117.46|115.26|117.46|115.26|117.4|115.2|0
1633975220000|2021-10-11 18:00:20|117.4|115.2|117.53|115.33|117.53|115.33|117.4|115.2|0
1633975230000|2021-10-11 18:00:30|117.33|115.13|117.33|115.13|117.4|115.2|117.33|115.13|0
1633975240000|2021-10-11 18:00:40|117.4|115.2|117.53|115.33|117.53|115.33|117.4|115.2|0
1633975260000|2021-10-11 18:01:00|117.46|115.26|117.4|115.2|117.53|115.33|117.4|115.2|0
1633975270000|2021-10-11 18:01:10|117.33|115.13|117.27|115.07|117.33|115.13|117.27|115.07|0
1633975280000|2021-10-11 18:01:20|117.33|115.13|117.27|115.07|117.33|115.13|117.27|115.07|0
1633975290000|2021-10-11 18:01:30|117.33|115.13|117.2|115|117.33|115.13|117.2|115|0
1633975300000|2021-10-11 18:01:40|117.27|115.07|117.14|114.94|117.33|115.13|117.14|114.94|0
1633975310000|2021-10-11 18:01:50|117.07|114.87|117.07|114.87|117.07|114.87|117|114.8|0
1633975320000|2021-10-11 18:02:00|117.2|115|117|114.8|117.2|115|117|114.8|0
1633975330000|2021-10-11 18:02:10|117.04|114.84|117.07|114.87|117.14|114.94|117.04|114.84|0
1633975340000|2021-10-11 18:02:20|117.14|114.94|117.2|115|117.2|115|117.14|114.94|0
1633975350000|2021-10-11 18:02:30|117.23|115.03|117.07|114.87|117.27|115.07|117.07|114.87|0
1633975360000|2021-10-11 18:02:40|117.2|115|117.2|115|117.2|115|117.14|114.94|0
1633975370000|2021-10-11 18:02:50|117.27|115.07|117.46|115.26|117.46|115.26|117.27|115.07|0
1633975380000|2021-10-11 18:03:00|117.4|115.2|117.2|115|117.4|115.2|117.2|115|0
1633975390000|2021-10-11 18:03:10|117.33|115.13|117.27|115.07|117.37|115.17|117.27|115.07|0
1633975400000|2021-10-11 18:03:20|117.2|115|117.13|114.93|117.27|115.07|117.13|114.93|0
1633975410000|2021-10-11 18:03:30|117.2|115|117.33|115.13|117.33|115.13|117.2|115|0
1633975420000|2021-10-11 18:03:40|117.27|115.07|117.33|115.13|117.33|115.13|117.27|115.07|0
1633975430000|2021-10-11 18:03:50|117.27|115.07|117.27|115.07|117.33|115.13|117.27|115.07|0
1633975450000|2021-10-11 18:04:10|117.4|115.2|117.33|115.13|117.4|115.2|117.33|115.13|0
1633975460000|2021-10-11 18:04:20|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1633975470000|2021-10-11 18:04:30|117.27|115.07|117.2|115|117.27|115.07|117.2|115|0
1633975480000|2021-10-11 18:04:40|117.27|115.07|117.13|114.93|117.27|115.07|117.13|114.93|0
1633975490000|2021-10-11 18:04:50|117.07|114.87|116.94|114.74|117.07|114.87|116.94|114.74|0
1633975500000|2021-10-11 18:05:00|117.07|114.87|117.13|114.93|117.13|114.93|117.07|114.87|0
1633975510000|2021-10-11 18:05:10|117.07|114.87|117.13|114.93|117.13|114.93|117|114.8|0
1633975520000|2021-10-11 18:05:20|117|114.8|117.07|114.87|117.07|114.87|116.94|114.74|0
1633975530000|2021-10-11 18:05:30|117|114.8|117|114.8|117.07|114.87|117|114.8|0
1633975540000|2021-10-11 18:05:40|116.94|114.74|116.94|114.74|117|114.8|116.94|114.74|0
1633975550000|2021-10-11 18:05:50|116.87|114.67|116.87|114.67|116.87|114.67|116.87|114.67|0
1633975560000|2021-10-11 18:06:00|116.94|114.74|116.87|114.67|116.94|114.74|116.87|114.67|0
1633975570000|2021-10-11 18:06:10|116.81|114.61|116.74|114.54|116.81|114.61|116.74|114.54|0
1633975580000|2021-10-11 18:06:20|116.81|114.61|116.61|114.41|116.81|114.61|116.61|114.41|0
1633975590000|2021-10-11 18:06:30|116.68|114.48|116.74|114.54|116.81|114.61|116.68|114.48|0
1633975600000|2021-10-11 18:06:40|116.68|114.48|116.74|114.54|116.74|114.54|116.68|114.48|0
1633975610000|2021-10-11 18:06:50|116.81|114.61|116.81|114.61|116.81|114.61|116.81|114.61|0
1633975620000|2021-10-11 18:07:00|116.94|114.74|116.68|114.48|116.94|114.74|116.68|114.48|0
1633975630000|2021-10-11 18:07:10|116.61|114.41|116.41|114.21|116.61|114.41|116.41|114.21|0
1633975640000|2021-10-11 18:07:20|116.35|114.15|116.41|114.21|116.41|114.21|116.35|114.15|0
1633975650000|2021-10-11 18:07:30|116.35|114.15|116.41|114.21|116.41|114.21|116.35|114.15|0
1633975670000|2021-10-11 18:07:50|116.48|114.28|116.41|114.21|116.48|114.28|116.35|114.15|0
1633975680000|2021-10-11 18:08:00|116.54|114.34|116.54|114.34|116.54|114.34|116.48|114.28|0
1633975690000|2021-10-11 18:08:10|116.61|114.41|116.48|114.28|116.61|114.41|116.48|114.28|0
1633975700000|2021-10-11 18:08:20|116.35|114.15|116.35|114.15|116.41|114.21|116.35|114.15|0
1633975710000|2021-10-11 18:08:30|116.28|114.08|116.35|114.15|116.35|114.15|116.28|114.08|0
1633975720000|2021-10-11 18:08:40|116.28|114.08|116.28|114.08|116.28|114.08|116.28|114.08|0
1633975730000|2021-10-11 18:08:50|116.22|114.02|116.15|113.95|116.22|114.02|116.09|113.89|0
1633975740000|2021-10-11 18:09:00|116.28|114.08|116.22|114.02|116.28|114.08|116.22|114.02|0
1633975750000|2021-10-11 18:09:10|116.15|113.95|116.22|114.02|116.22|114.02|116.15|113.95|0
1633975760000|2021-10-11 18:09:20|116.15|113.95|116.22|114.02|116.22|114.02|116.15|113.95|0
1633975780000|2021-10-11 18:09:40|116.15|113.95|116.15|113.95|116.15|113.95|116.15|113.95|0
1633975800000|2021-10-11 18:10:00|116.09|113.89|116.15|113.95|116.15|113.95|116.09|113.89|0
1633975810000|2021-10-11 18:10:10|116.22|114.02|116.09|113.89|116.22|114.02|116.09|113.89|0
1633975820000|2021-10-11 18:10:20|116.22|114.02|116.22|114.02|116.22|114.02|116.15|113.95|0
1633975830000|2021-10-11 18:10:30|116.15|113.95|116.22|114.02|116.22|114.02|116.15|113.95|0
1633975840000|2021-10-11 18:10:40|116.09|113.89|115.89|113.69|116.09|113.89|115.89|113.69|0
1633975850000|2021-10-11 18:10:50|115.83|113.63|115.89|113.69|115.89|113.69|115.83|113.63|0
1633975860000|2021-10-11 18:11:00|116.02|113.82|115.96|113.76|116.02|113.82|115.96|113.76|0
1633975870000|2021-10-11 18:11:10|115.89|113.69|115.96|113.76|115.96|113.76|115.89|113.69|0
1633975880000|2021-10-11 18:11:20|115.83|113.63|115.63|113.43|115.83|113.63|115.63|113.43|0
1633975890000|2021-10-11 18:11:30|115.7|113.5|115.63|113.43|115.7|113.5|115.63|113.43|0
1633975900000|2021-10-11 18:11:40|115.7|113.5|115.76|113.56|115.76|113.56|115.7|113.5|0
1633975910000|2021-10-11 18:11:50|115.7|113.5|115.63|113.43|115.7|113.5|115.5|113.3|0
1633975920000|2021-10-11 18:12:00|115.57|113.37|115.7|113.5|115.7|113.5|115.57|113.37|0
1633975930000|2021-10-11 18:12:10|115.76|113.56|115.63|113.43|115.76|113.56|115.63|113.43|0
1633975940000|2021-10-11 18:12:20|115.7|113.5|115.7|113.5|115.7|113.5|115.63|113.43|0
1633975960000|2021-10-11 18:12:40|115.76|113.56|115.83|113.63|115.89|113.69|115.76|113.56|0
1633975970000|2021-10-11 18:12:50|115.76|113.56|115.76|113.56|115.76|113.56|115.76|113.56|0
1633975980000|2021-10-11 18:13:00|115.83|113.63|115.83|113.63|115.89|113.69|115.83|113.63|0
1633975990000|2021-10-11 18:13:10|115.89|113.69|115.83|113.63|115.89|113.69|115.83|113.63|0
1633976000000|2021-10-11 18:13:20|115.76|113.56|115.83|113.63|115.83|113.63|115.76|113.56|0
1633976010000|2021-10-11 18:13:30|115.76|113.56|115.76|113.56|115.76|113.56|115.76|113.56|0
1633976020000|2021-10-11 18:13:40|115.83|113.63|115.83|113.63|115.83|113.63|115.76|113.56|0
1633976030000|2021-10-11 18:13:50|115.76|113.56|115.7|113.5|115.76|113.56|115.7|113.5|0
1633976040000|2021-10-11 18:14:00|115.63|113.43|115.7|113.5|115.7|113.5|115.63|113.43|0
1633976050000|2021-10-11 18:14:10|115.76|113.56|115.7|113.5|115.76|113.56|115.7|113.5|0
1633976060000|2021-10-11 18:14:20|115.76|113.56|115.76|113.56|115.76|113.56|115.76|113.56|0
1633976080000|2021-10-11 18:14:40|115.7|113.5|115.6|113.4|115.7|113.5|115.57|113.37|0
1633976090000|2021-10-11 18:14:50|115.63|113.43|115.63|113.43|115.63|113.43|115.57|113.37|0
1633976100000|2021-10-11 18:15:00|115.57|113.37|115.5|113.3|115.57|113.37|115.5|113.3|0
1633976110000|2021-10-11 18:15:10|115.44|113.24|115.37|113.17|115.44|113.24|115.37|113.17|0
1633976120000|2021-10-11 18:15:20|115.44|113.24|115.31|113.11|115.44|113.24|115.31|113.11|0
1633976130000|2021-10-11 18:15:30|115.24|113.04|115.11|112.91|115.24|113.04|115.11|112.91|0
1633976140000|2021-10-11 18:15:40|115.18|112.98|115.18|112.98|115.24|113.04|115.18|112.98|0
1633976160000|2021-10-11 18:16:00|115.31|113.11|115.31|113.11|115.37|113.17|115.31|113.11|0
1633976170000|2021-10-11 18:16:10|115.24|113.04|115.18|112.98|115.24|113.04|115.18|112.98|0
1633976180000|2021-10-11 18:16:20|115.11|112.91|115.11|112.91|115.11|112.91|115.11|112.91|0
1633976190000|2021-10-11 18:16:30|115.18|112.98|115.11|112.91|115.18|112.98|115.11|112.91|0
1633976200000|2021-10-11 18:16:40|115.18|112.98|115.24|113.04|115.24|113.04|115.18|112.98|0
1633976210000|2021-10-11 18:16:50|115.18|112.98|115.11|112.91|115.18|112.98|115.11|112.91|0
1633976220000|2021-10-11 18:17:00|115.18|112.98|115.31|113.11|115.31|113.11|115.18|112.98|0
1633976230000|2021-10-11 18:17:10|115.34|113.14|115.37|113.17|115.44|113.24|115.34|113.14|0
1633976240000|2021-10-11 18:17:20|115.44|113.24|115.44|113.24|115.44|113.24|115.37|113.17|0
1633976250000|2021-10-11 18:17:30|115.57|113.37|115.7|113.5|115.7|113.5|115.57|113.37|0
1633976260000|2021-10-11 18:17:40|115.63|113.43|115.63|113.43|115.63|113.43|115.63|113.43|0
1633976270000|2021-10-11 18:17:50|115.69|113.49|115.63|113.43|115.69|113.49|115.6|113.4|0
1633976280000|2021-10-11 18:18:00|115.6|113.4|115.57|113.37|115.6|113.4|115.53|113.33|0
1633976290000|2021-10-11 18:18:10|115.63|113.43|115.69|113.49|115.69|113.49|115.57|113.37|0
1633976300000|2021-10-11 18:18:20|115.63|113.43|115.63|113.43|115.63|113.43|115.57|113.37|0
1633976310000|2021-10-11 18:18:30|115.57|113.37|115.63|113.43|115.63|113.43|115.57|113.37|0
1633976320000|2021-10-11 18:18:40|115.76|113.56|115.89|113.69|115.89|113.69|115.76|113.56|0
1633976330000|2021-10-11 18:18:50|115.82|113.62|115.82|113.62|115.82|113.62|115.82|113.62|0
1633976340000|2021-10-11 18:19:00|115.89|113.69|115.89|113.69|115.95|113.75|115.89|113.69|0
1633976350000|2021-10-11 18:19:10|115.95|113.75|115.95|113.75|115.95|113.75|115.95|113.75|0
1633976360000|2021-10-11 18:19:20|116.02|113.82|116.15|113.95|116.15|113.95|116.02|113.82|0
1633976370000|2021-10-11 18:19:30|116.21|114.01|116.21|114.01|116.21|114.01|116.21|114.01|0
1633976380000|2021-10-11 18:19:40|116.15|113.95|116.15|113.95|116.15|113.95|116.15|113.95|0
1633976390000|2021-10-11 18:19:50|116.21|114.01|116.15|113.95|116.21|114.01|116.15|113.95|0
1633976400000|2021-10-11 18:20:00|116.21|114.01|116.21|114.01|116.21|114.01|116.21|114.01|0
1633976410000|2021-10-11 18:20:10|116.28|114.08|116.41|114.21|116.41|114.21|116.25|114.05|0
1633976420000|2021-10-11 18:20:20|116.47|114.27|116.54|114.34|116.6|114.4|116.47|114.27|0
1633976430000|2021-10-11 18:20:30|116.6|114.4|116.54|114.34|116.6|114.4|116.54|114.34|0
1633976440000|2021-10-11 18:20:40|116.6|114.4|116.6|114.4|116.73|114.53|116.6|114.4|0
1633976450000|2021-10-11 18:20:50|116.67|114.47|116.73|114.53|116.73|114.53|116.67|114.47|0
1633976460000|2021-10-11 18:21:00|116.8|114.6|116.73|114.53|116.8|114.6|116.54|114.34|0
1633976470000|2021-10-11 18:21:10|116.67|114.47|116.54|114.34|116.67|114.47|116.54|114.34|0
1633976480000|2021-10-11 18:21:20|116.6|114.4|116.6|114.4|116.67|114.47|116.6|114.4|0
1633976490000|2021-10-11 18:21:30|116.51|114.31|116.41|114.21|116.51|114.31|116.34|114.14|0
1633976510000|2021-10-11 18:21:50|116.47|114.27|116.41|114.21|116.47|114.27|116.41|114.21|0
1633976520000|2021-10-11 18:22:00|116.34|114.14|116.41|114.21|116.47|114.27|116.34|114.14|0
1633976530000|2021-10-11 18:22:10|116.34|114.14|116.41|114.21|116.41|114.21|116.34|114.14|0
1633976540000|2021-10-11 18:22:20|116.47|114.27|116.47|114.27|116.47|114.27|116.47|114.27|0
1633976550000|2021-10-11 18:22:30|116.41|114.21|116.41|114.21|116.54|114.34|116.41|114.21|0
1633976560000|2021-10-11 18:22:40|116.47|114.27|116.41|114.21|116.47|114.27|116.41|114.21|0
1633976570000|2021-10-11 18:22:50|116.47|114.27|116.54|114.34|116.54|114.34|116.47|114.27|0
1633976580000|2021-10-11 18:23:00|116.6|114.4|116.67|114.47|116.73|114.53|116.6|114.4|0
1633976590000|2021-10-11 18:23:10|116.6|114.4|116.73|114.53|116.73|114.53|116.6|114.4|0
1633976600000|2021-10-11 18:23:20|116.67|114.47|116.73|114.53|116.73|114.53|116.67|114.47|0
1633976610000|2021-10-11 18:23:30|116.67|114.47|116.67|114.47|116.7|114.5|116.67|114.47|0
1633976620000|2021-10-11 18:23:40|116.73|114.53|116.73|114.53|116.8|114.6|116.73|114.53|0
1633976630000|2021-10-11 18:23:50|116.8|114.6|116.73|114.53|116.8|114.6|116.73|114.53|0
1633976640000|2021-10-11 18:24:00|116.8|114.6|116.99|114.79|116.99|114.79|116.8|114.6|0
1633976650000|2021-10-11 18:24:10|116.93|114.73|116.99|114.79|116.99|114.79|116.86|114.66|0
1633976660000|2021-10-11 18:24:20|117.26|115.06|117.32|115.12|117.32|115.12|117.26|115.06|0
1633976670000|2021-10-11 18:24:30|117.19|114.99|117.12|114.92|117.19|114.99|117.06|114.86|0
1633976680000|2021-10-11 18:24:40|117.06|114.86|117.06|114.86|117.12|114.92|117.06|114.86|0
1633976690000|2021-10-11 18:24:50|117.12|114.92|117.32|115.12|117.32|115.12|117.12|114.92|0
1633976700000|2021-10-11 18:25:00|117.19|114.99|117.32|115.12|117.39|115.19|117.19|114.99|0
1633976710000|2021-10-11 18:25:10|117.26|115.06|117.12|114.92|117.26|115.06|117.12|114.92|0
1633976720000|2021-10-11 18:25:20|117.06|114.86|117.12|114.92|117.12|114.92|117.06|114.86|0
1633976730000|2021-10-11 18:25:30|117.16|114.96|117.12|114.92|117.16|114.96|117.12|114.92|0
1633976740000|2021-10-11 18:25:40|117.19|114.99|117.19|114.99|117.19|114.99|117.19|114.99|0
1633976750000|2021-10-11 18:25:50|117.39|115.19|117.71|115.51|117.71|115.51|117.39|115.19|0
1633976760000|2021-10-11 18:26:00|117.65|115.45|117.65|115.45|117.71|115.51|117.65|115.45|0
1633976770000|2021-10-11 18:26:10|117.45|115.25|117.39|115.19|117.52|115.32|117.39|115.19|0
1633976780000|2021-10-11 18:26:20|117.32|115.12|117.32|115.12|117.39|115.19|117.32|115.12|0
1633976790000|2021-10-11 18:26:30|117.45|115.25|117.65|115.45|117.65|115.45|117.39|115.19|0
1633976800000|2021-10-11 18:26:40|117.58|115.38|117.52|115.32|117.58|115.38|117.52|115.32|0
1633976810000|2021-10-11 18:26:50|117.45|115.25|117.39|115.19|117.45|115.25|117.39|115.19|0
1633976820000|2021-10-11 18:27:00|117.32|115.12|117.25|115.05|117.32|115.12|117.25|115.05|0
1633976830000|2021-10-11 18:27:10|117.39|115.19|117.39|115.19|117.45|115.25|117.39|115.19|0
1633976840000|2021-10-11 18:27:20|117.52|115.32|117.35|115.15|117.52|115.32|117.35|115.15|0
1633976850000|2021-10-11 18:27:30|117.39|115.19|117.45|115.25|117.45|115.25|117.39|115.19|0
1633976860000|2021-10-11 18:27:40|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1633976870000|2021-10-11 18:27:50|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1633976880000|2021-10-11 18:28:00|117.52|115.32|117.52|115.32|117.52|115.32|117.45|115.25|0
1633976890000|2021-10-11 18:28:10|117.45|115.25|117.58|115.38|117.58|115.38|117.45|115.25|0
1633976900000|2021-10-11 18:28:20|117.52|115.32|117.58|115.38|117.58|115.38|117.52|115.32|0
1633976910000|2021-10-11 18:28:30|117.38|115.18|117.52|115.32|117.52|115.32|117.38|115.18|0
1633976920000|2021-10-11 18:28:40|117.45|115.25|117.52|115.32|117.52|115.32|117.45|115.25|0
1633976930000|2021-10-11 18:28:50|117.48|115.28|117.38|115.18|117.48|115.28|117.38|115.18|0
1633976940000|2021-10-11 18:29:00|117.29|115.09|117.38|115.18|117.38|115.18|117.25|115.05|0
1633976950000|2021-10-11 18:29:10|117.32|115.12|117.38|115.18|117.38|115.18|117.32|115.12|0
1633976960000|2021-10-11 18:29:20|117.32|115.12|117.38|115.18|117.38|115.18|117.32|115.12|0
1633976980000|2021-10-11 18:29:40|117.45|115.25|117.25|115.05|117.45|115.25|117.25|115.05|0
1633976990000|2021-10-11 18:29:50|117.19|114.99|117.06|114.86|117.19|114.99|117.06|114.86|0
1633977000000|2021-10-11 18:30:00|117.19|114.99|117.12|114.92|117.19|114.99|117.12|114.92|0
1633977010000|2021-10-11 18:30:10|117.06|114.86|117.19|114.99|117.19|114.99|117.06|114.86|0
1633977020000|2021-10-11 18:30:20|117.25|115.05|117.06|114.86|117.25|115.05|117.06|114.86|0
1633977030000|2021-10-11 18:30:30|116.93|114.73|116.93|114.73|116.93|114.73|116.93|114.73|0
1633977040000|2021-10-11 18:30:40|116.86|114.66|116.73|114.53|116.86|114.66|116.73|114.53|0
1633977050000|2021-10-11 18:30:50|116.6|114.4|116.66|114.46|116.66|114.46|116.6|114.4|0
1633977060000|2021-10-11 18:31:00|116.79|114.59|116.79|114.59|116.86|114.66|116.79|114.59|0
1633977070000|2021-10-11 18:31:10|116.86|114.66|116.99|114.79|116.99|114.79|116.86|114.66|0
1633977080000|2021-10-11 18:31:20|117.06|114.86|117.06|114.86|117.06|114.86|116.99|114.79|0
1633977090000|2021-10-11 18:31:30|116.99|114.79|116.99|114.79|116.99|114.79|116.99|114.79|0
1633977100000|2021-10-11 18:31:40|116.93|114.73|116.93|114.73|116.99|114.79|116.93|114.73|0
1633977110000|2021-10-11 18:31:50|116.92|114.72|117.06|114.86|117.06|114.86|116.92|114.72|0
1633977120000|2021-10-11 18:32:00|116.99|114.79|116.66|114.46|116.99|114.79|116.66|114.46|0
1633977130000|2021-10-11 18:32:10|116.73|114.53|116.79|114.59|116.79|114.59|116.73|114.53|0
1633977140000|2021-10-11 18:32:20|116.73|114.53|116.73|114.53|116.79|114.59|116.73|114.53|0
1633977150000|2021-10-11 18:32:30|116.79|114.59|116.79|114.59|116.79|114.59|116.79|114.59|0
1633977160000|2021-10-11 18:32:40|116.73|114.53|116.73|114.53|116.79|114.59|116.73|114.53|0
1633977170000|2021-10-11 18:32:50|116.6|114.4|116.6|114.4|116.6|114.4|116.6|114.4|0
1633977180000|2021-10-11 18:33:00|116.66|114.46|116.92|114.72|116.92|114.72|116.66|114.46|0
1633977190000|2021-10-11 18:33:10|116.86|114.66|116.92|114.72|116.92|114.72|116.86|114.66|0
1633977200000|2021-10-11 18:33:20|116.86|114.66|116.86|114.66|116.92|114.72|116.86|114.66|0
1633977210000|2021-10-11 18:33:30|116.79|114.59|116.86|114.66|116.86|114.66|116.79|114.59|0
1633977220000|2021-10-11 18:33:40|116.92|114.72|116.92|114.72|116.99|114.79|116.92|114.72|0
1633977230000|2021-10-11 18:33:50|116.86|114.66|116.92|114.72|116.92|114.72|116.86|114.66|0
1633977240000|2021-10-11 18:34:00|116.79|114.59|117.19|114.99|117.32|115.12|116.79|114.59|0
1633977250000|2021-10-11 18:34:10|117.25|115.05|117.51|115.31|117.51|115.31|117.25|115.05|0
1633977260000|2021-10-11 18:34:20|117.45|115.25|117.38|115.18|117.51|115.31|117.38|115.18|0
1633977270000|2021-10-11 18:34:30|117.32|115.12|117.25|115.05|117.32|115.12|117.25|115.05|0
1633977280000|2021-10-11 18:34:40|117.19|114.99|116.99|114.79|117.19|114.99|116.99|114.79|0
1633977290000|2021-10-11 18:34:50|116.92|114.72|116.86|114.66|116.92|114.72|116.79|114.59|0
1633977300000|2021-10-11 18:35:00|116.92|114.72|116.99|114.79|116.99|114.79|116.92|114.72|0
1633977310000|2021-10-11 18:35:10|117.05|114.85|117.32|115.12|117.32|115.12|117.05|114.85|0
1633977320000|2021-10-11 18:35:20|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1633977330000|2021-10-11 18:35:30|117.32|115.12|117.51|115.31|117.51|115.31|117.32|115.12|0
1633977340000|2021-10-11 18:35:40|117.45|115.25|117.45|115.25|117.51|115.31|117.45|115.25|0
1633977350000|2021-10-11 18:35:50|117.58|115.38|117.45|115.25|117.58|115.38|117.45|115.25|0
1633977360000|2021-10-11 18:36:00|117.38|115.18|117.32|115.12|117.38|115.18|117.25|115.05|0
1633977370000|2021-10-11 18:36:10|117.25|115.05|117.25|115.05|117.25|115.05|117.18|114.98|0
1633977380000|2021-10-11 18:36:20|117.35|115.15|117.38|115.18|117.38|115.18|117.35|115.15|0
1633977390000|2021-10-11 18:36:30|117.45|115.25|117.18|114.98|117.45|115.25|117.18|114.98|0
1633977400000|2021-10-11 18:36:40|117.12|114.92|117.18|114.98|117.18|114.98|117.12|114.92|0
1633977410000|2021-10-11 18:36:50|117.25|115.05|117.25|115.05|117.32|115.12|117.25|115.05|0
1633977420000|2021-10-11 18:37:00|117.18|114.98|117.32|115.12|117.32|115.12|117.18|114.98|0
1633977430000|2021-10-11 18:37:10|117.25|115.05|117.18|114.98|117.25|115.05|117.18|114.98|0
1633977440000|2021-10-11 18:37:20|117.12|114.92|117.12|114.92|117.12|114.92|117.12|114.92|0
1633977450000|2021-10-11 18:37:30|117.25|115.05|117.31|115.11|117.31|115.11|117.25|115.05|0
1633977460000|2021-10-11 18:37:40|117.25|115.05|117.25|115.05|117.31|115.11|117.25|115.05|0
1633977470000|2021-10-11 18:37:50|117.31|115.11|117.31|115.11|117.38|115.18|117.31|115.11|0
1633977480000|2021-10-11 18:38:00|117.38|115.18|117.58|115.38|117.58|115.38|117.38|115.18|0
1633977490000|2021-10-11 18:38:10|117.45|115.25|117.51|115.31|117.51|115.31|117.45|115.25|0
1633977500000|2021-10-11 18:38:20|117.58|115.38|117.51|115.31|117.58|115.38|117.51|115.31|0
1633977510000|2021-10-11 18:38:30|117.38|115.18|117.45|115.25|117.45|115.25|117.38|115.18|0
1633977520000|2021-10-11 18:38:40|117.31|115.11|117.31|115.11|117.31|115.11|117.31|115.11|0
1633977530000|2021-10-11 18:38:50|117.18|114.98|117.25|115.05|117.31|115.11|117.18|114.98|0
1633977540000|2021-10-11 18:39:00|117.31|115.11|117.45|115.25|117.45|115.25|117.31|115.11|0
1633977550000|2021-10-11 18:39:10|117.38|115.18|117.51|115.31|117.51|115.31|117.38|115.18|0
1633977560000|2021-10-11 18:39:20|117.45|115.25|117.38|115.18|117.45|115.25|117.31|115.11|0
1633977570000|2021-10-11 18:39:30|117.45|115.25|117.77|115.57|117.77|115.57|117.38|115.18|0
1633977580000|2021-10-11 18:39:40|117.71|115.51|117.77|115.57|117.84|115.64|117.71|115.51|0
1633977590000|2021-10-11 18:39:50|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1633977600000|2021-10-11 18:40:00|117.84|115.64|117.71|115.51|117.84|115.64|117.64|115.44|0
1633977610000|2021-10-11 18:40:10|117.64|115.44|117.64|115.44|117.77|115.57|117.64|115.44|0
1633977620000|2021-10-11 18:40:20|117.58|115.38|117.58|115.38|117.64|115.44|117.51|115.31|0
1633977630000|2021-10-11 18:40:30|117.51|115.31|117.71|115.51|117.71|115.51|117.51|115.31|0
1633977640000|2021-10-11 18:40:40|117.64|115.44|117.77|115.57|117.84|115.64|117.64|115.44|0
1633977650000|2021-10-11 18:40:50|117.71|115.51|117.71|115.51|117.74|115.54|117.71|115.51|0
1633977660000|2021-10-11 18:41:00|117.77|115.57|117.64|115.44|117.77|115.57|117.64|115.44|0
1633977670000|2021-10-11 18:41:10|117.58|115.38|117.58|115.38|117.58|115.38|117.51|115.31|0
1633977680000|2021-10-11 18:41:20|117.64|115.44|117.58|115.38|117.64|115.44|117.58|115.38|0
1633977690000|2021-10-11 18:41:30|117.51|115.31|117.51|115.31|117.58|115.38|117.51|115.31|0
1633977700000|2021-10-11 18:41:40|117.44|115.24|117.38|115.18|117.44|115.24|117.25|115.05|0
1633977710000|2021-10-11 18:41:50|117.31|115.11|117.25|115.05|117.38|115.18|117.25|115.05|0
1633977720000|2021-10-11 18:42:00|117.12|114.92|117.12|114.92|117.18|114.98|117.12|114.92|0
1633977730000|2021-10-11 18:42:10|117.05|114.85|117.12|114.92|117.12|114.92|117.05|114.85|0
1633977740000|2021-10-11 18:42:20|117.05|114.85|117.12|114.92|117.12|114.92|117.05|114.85|0
1633977750000|2021-10-11 18:42:30|117.18|114.98|117.12|114.92|117.18|114.98|117.05|114.85|0
1633977760000|2021-10-11 18:42:40|117.05|114.85|117.05|114.85|117.12|114.92|117.05|114.85|0
1633977770000|2021-10-11 18:42:50|116.99|114.79|116.66|114.46|116.99|114.79|116.66|114.46|0
1633977780000|2021-10-11 18:43:00|116.79|114.59|116.72|114.52|116.79|114.59|116.72|114.52|0
1633977790000|2021-10-11 18:43:10|116.79|114.59|116.79|114.59|116.85|114.65|116.79|114.59|0
1633977800000|2021-10-11 18:43:20|116.72|114.52|116.79|114.59|116.79|114.59|116.72|114.52|0
1633977810000|2021-10-11 18:43:30|116.85|114.65|116.85|114.65|116.85|114.65|116.85|114.65|0
1633977820000|2021-10-11 18:43:40|116.92|114.72|116.85|114.65|116.92|114.72|116.85|114.65|0
1633977840000|2021-10-11 18:44:00|116.79|114.59|116.79|114.59|116.79|114.59|116.79|114.59|0
1633977850000|2021-10-11 18:44:10|116.85|114.65|116.79|114.59|116.85|114.65|116.79|114.59|0
1633977860000|2021-10-11 18:44:20|116.72|114.52|116.59|114.39|116.72|114.52|116.59|114.39|0
1633977870000|2021-10-11 18:44:30|116.66|114.46|116.79|114.59|116.79|114.59|116.66|114.46|0
1633977880000|2021-10-11 18:44:40|116.85|114.65|116.85|114.65|116.85|114.65|116.79|114.59|0
1633977890000|2021-10-11 18:44:50|116.79|114.59|116.92|114.72|116.92|114.72|116.79|114.59|0
1633977900000|2021-10-11 18:45:00|116.85|114.65|116.92|114.72|116.92|114.72|116.85|114.65|0
1633977910000|2021-10-11 18:45:10|116.79|114.59|116.72|114.52|116.79|114.59|116.72|114.52|0
1633977920000|2021-10-11 18:45:20|116.66|114.46|116.66|114.46|116.66|114.46|116.66|114.46|0
1633977930000|2021-10-11 18:45:30|116.79|114.59|116.79|114.59|116.79|114.59|116.72|114.52|0
1633977940000|2021-10-11 18:45:40|116.72|114.52|116.72|114.52|116.79|114.59|116.72|114.52|0
1633977950000|2021-10-11 18:45:50|116.66|114.46|116.66|114.46|116.66|114.46|116.66|114.46|0
1633977960000|2021-10-11 18:46:00|116.72|114.52|116.76|114.56|116.76|114.56|116.72|114.52|0
1633977970000|2021-10-11 18:46:10|116.72|114.52|116.92|114.72|116.92|114.72|116.72|114.52|0
1633977980000|2021-10-11 18:46:20|116.79|114.59|116.85|114.65|116.85|114.65|116.72|114.52|0
1633977990000|2021-10-11 18:46:30|116.92|114.72|116.98|114.78|117.05|114.85|116.92|114.72|0
1633978000000|2021-10-11 18:46:40|116.92|114.72|116.72|114.52|116.92|114.72|116.66|114.46|0
1633978010000|2021-10-11 18:46:50|116.79|114.59|116.85|114.65|116.85|114.65|116.79|114.59|0
1633978020000|2021-10-11 18:47:00|116.92|114.72|116.98|114.78|116.98|114.78|116.92|114.72|0
1633978030000|2021-10-11 18:47:10|116.92|114.72|116.72|114.52|116.92|114.72|116.72|114.52|0
1633978040000|2021-10-11 18:47:20|116.85|114.65|116.66|114.46|116.85|114.65|116.66|114.46|0
1633978050000|2021-10-11 18:47:30|116.72|114.52|116.72|114.52|116.72|114.52|116.72|114.52|0
1633978060000|2021-10-11 18:47:40|116.79|114.59|116.79|114.59|116.85|114.65|116.79|114.59|0
1633978070000|2021-10-11 18:47:50|116.72|114.52|116.66|114.46|116.79|114.59|116.66|114.46|0
1633978080000|2021-10-11 18:48:00|116.72|114.52|116.66|114.46|116.79|114.59|116.66|114.46|0
1633978090000|2021-10-11 18:48:10|116.72|114.52|116.59|114.39|116.72|114.52|116.59|114.39|0
1633978100000|2021-10-11 18:48:20|116.53|114.33|116.33|114.13|116.53|114.33|116.33|114.13|0
1633978110000|2021-10-11 18:48:30|116.26|114.06|116.26|114.06|116.26|114.06|116.2|114|0
1633978120000|2021-10-11 18:48:40|116.2|114|116.26|114.06|116.26|114.06|116.2|114|0
1633978130000|2021-10-11 18:48:50|116.2|114|116.2|114|116.26|114.06|116.2|114|0
1633978140000|2021-10-11 18:49:00|116.33|114.13|116.26|114.06|116.33|114.13|116.2|114|0
1633978150000|2021-10-11 18:49:10|116.33|114.13|116.33|114.13|116.33|114.13|116.33|114.13|0
1633978160000|2021-10-11 18:49:20|116.39|114.19|116.33|114.13|116.39|114.19|116.33|114.13|0
1633978170000|2021-10-11 18:49:30|116.39|114.19|116.33|114.13|116.39|114.19|116.26|114.06|0
1633978180000|2021-10-11 18:49:40|116.39|114.19|116.52|114.32|116.52|114.32|116.39|114.19|0
1633978190000|2021-10-11 18:49:50|116.49|114.29|116.46|114.26|116.49|114.29|116.46|114.26|0
1633978200000|2021-10-11 18:50:00|116.52|114.32|116.52|114.32|116.52|114.32|116.46|114.26|0
1633978210000|2021-10-11 18:50:10|116.39|114.19|116.46|114.26|116.52|114.32|116.39|114.19|0
1633978220000|2021-10-11 18:50:20|116.52|114.32|116.72|114.52|116.72|114.52|116.52|114.32|0
1633978230000|2021-10-11 18:50:30|116.65|114.45|116.65|114.45|116.65|114.45|116.65|114.45|0
1633978240000|2021-10-11 18:50:40|116.59|114.39|116.85|114.65|116.85|114.65|116.59|114.39|0
1633978250000|2021-10-11 18:50:50|116.92|114.72|117.11|114.91|117.31|115.11|116.92|114.72|0
1633978260000|2021-10-11 18:51:00|117.05|114.85|117.11|114.91|117.11|114.91|117.05|114.85|0
1633978270000|2021-10-11 18:51:10|117.18|114.98|117.51|115.31|117.51|115.31|117.11|114.91|0
1633978280000|2021-10-11 18:51:20|117.57|115.37|117.6|115.4|117.6|115.4|117.57|115.37|0
1633978290000|2021-10-11 18:51:30|117.67|115.47|117.7|115.5|117.9|115.7|117.64|115.44|0
1633978300000|2021-10-11 18:51:40|117.64|115.44|117.37|115.17|117.64|115.44|117.37|115.17|0
1633978310000|2021-10-11 18:51:50|117.31|115.11|117.37|115.17|117.44|115.24|117.31|115.11|0
1633978320000|2021-10-11 18:52:00|117.44|115.24|117.24|115.04|117.44|115.24|117.24|115.04|0
1633978330000|2021-10-11 18:52:10|117.31|115.11|117.24|115.04|117.31|115.11|117.24|115.04|0
1633978340000|2021-10-11 18:52:20|117.18|114.98|117.11|114.91|117.18|114.98|117.11|114.91|0
1633978350000|2021-10-11 18:52:30|117.05|114.85|117.18|114.98|117.18|114.98|117.05|114.85|0
1633978360000|2021-10-11 18:52:40|117.05|114.85|117.24|115.04|117.24|115.04|117.05|114.85|0
1633978370000|2021-10-11 18:52:50|117.18|114.98|117.05|114.85|117.18|114.98|117.05|114.85|0
1633978380000|2021-10-11 18:53:00|116.98|114.78|116.88|114.68|116.98|114.78|116.88|114.68|0
1633978390000|2021-10-11 18:53:10|116.91|114.71|116.98|114.78|116.98|114.78|116.91|114.71|0
1633978400000|2021-10-11 18:53:20|116.85|114.65|116.78|114.58|116.85|114.65|116.78|114.58|0
1633978410000|2021-10-11 18:53:30|116.85|114.65|116.85|114.65|116.91|114.71|116.85|114.65|0
1633978420000|2021-10-11 18:53:40|116.91|114.71|116.65|114.45|116.91|114.71|116.65|114.45|0
1633978430000|2021-10-11 18:53:50|116.72|114.52|116.65|114.45|116.72|114.52|116.65|114.45|0
1633978440000|2021-10-11 18:54:00|116.78|114.58|116.85|114.65|116.88|114.68|116.78|114.58|0
1633978450000|2021-10-11 18:54:10|116.78|114.58|116.85|114.65|116.85|114.65|116.78|114.58|0
1633978460000|2021-10-11 18:54:20|116.91|114.71|116.85|114.65|116.91|114.71|116.85|114.65|0
1633978470000|2021-10-11 18:54:30|116.72|114.52|116.98|114.78|116.98|114.78|116.72|114.52|0
1633978480000|2021-10-11 18:54:40|116.91|114.71|116.91|114.71|116.98|114.78|116.91|114.71|0
1633978490000|2021-10-11 18:54:50|117.04|114.84|116.91|114.71|117.04|114.84|116.91|114.71|0
1633978500000|2021-10-11 18:55:00|117.04|114.84|117.04|114.84|117.04|114.84|117.04|114.84|0
1633978510000|2021-10-11 18:55:10|117.18|114.98|116.98|114.78|117.18|114.98|116.98|114.78|0
1633978520000|2021-10-11 18:55:20|116.91|114.71|116.98|114.78|117.04|114.84|116.91|114.71|0
1633978530000|2021-10-11 18:55:30|116.91|114.71|116.91|114.71|116.98|114.78|116.88|114.68|0
1633978540000|2021-10-11 18:55:40|116.78|114.58|116.78|114.58|116.78|114.58|116.78|114.58|0
1633978550000|2021-10-11 18:55:50|116.85|114.65|116.78|114.58|116.85|114.65|116.78|114.58|0
1633978560000|2021-10-11 18:56:00|116.72|114.52|116.65|114.45|116.72|114.52|116.65|114.45|0
1633978570000|2021-10-11 18:56:10|116.59|114.39|116.46|114.26|116.65|114.45|116.46|114.26|0
1633978580000|2021-10-11 18:56:20|116.39|114.19|116.26|114.06|116.39|114.19|116.26|114.06|0
1633978590000|2021-10-11 18:56:30|116.39|114.19|116.39|114.19|116.39|114.19|116.33|114.13|0
1633978600000|2021-10-11 18:56:40|116.33|114.13|116.26|114.06|116.33|114.13|116.26|114.06|0
1633978610000|2021-10-11 18:56:50|116.33|114.13|116.2|114|116.33|114.13|116.2|114|0
1633978620000|2021-10-11 18:57:00|116.26|114.06|116.39|114.19|116.39|114.19|116.26|114.06|0
1633978630000|2021-10-11 18:57:10|116.26|114.06|116.26|114.06|116.26|114.06|116.2|114|0
1633978640000|2021-10-11 18:57:20|116.33|114.13|116.26|114.06|116.33|114.13|116.26|114.06|0
1633978650000|2021-10-11 18:57:30|116.2|114|116.33|114.13|116.33|114.13|116.2|114|0
1633978660000|2021-10-11 18:57:40|116.39|114.19|116.33|114.13|116.39|114.19|116.33|114.13|0
1633978670000|2021-10-11 18:57:50|116.26|114.06|116.26|114.06|116.33|114.13|116.26|114.06|0
1633978680000|2021-10-11 18:58:00|116.33|114.13|116.33|114.13|116.33|114.13|116.26|114.06|0
1633978690000|2021-10-11 18:58:10|116.26|114.06|116.39|114.19|116.39|114.19|116.26|114.06|0
1633978700000|2021-10-11 18:58:20|116.33|114.13|116.32|114.12|116.39|114.19|116.32|114.12|0
1633978710000|2021-10-11 18:58:30|116.19|113.99|116.13|113.93|116.19|113.99|116.13|113.93|0
1633978720000|2021-10-11 18:58:40|116.06|113.86|115.87|113.67|116.06|113.86|115.87|113.67|0
1633978730000|2021-10-11 18:58:50|115.93|113.73|116|113.8|116|113.8|115.93|113.73|0
1633978740000|2021-10-11 18:59:00|116.13|113.93|116.06|113.86|116.13|113.93|116.06|113.86|0
1633978750000|2021-10-11 18:59:10|116.13|113.93|116.32|114.12|116.32|114.12|116.13|113.93|0
1633978760000|2021-10-11 18:59:20|116.26|114.06|116.26|114.06|116.26|114.06|116.19|113.99|0
1633978770000|2021-10-11 18:59:30|116.32|114.12|116.32|114.12|116.32|114.12|116.32|114.12|0
1633978780000|2021-10-11 18:59:40|116.19|113.99|116.13|113.93|116.19|113.99|116.13|113.93|0
1633978790000|2021-10-11 18:59:50|116.19|113.99|116.32|114.12|116.32|114.12|116.19|113.99|0
1633978800000|2021-10-11 19:00:00|116.39|114.19|116.45|114.25|116.45|114.25|116.39|114.19|0
1633978810000|2021-10-11 19:00:10|116.39|114.19|116.45|114.25|116.52|114.32|116.39|114.19|0
1633978820000|2021-10-11 19:00:20|116.52|114.32|116.32|114.12|116.52|114.32|116.32|114.12|0
1633978830000|2021-10-11 19:00:30|116.26|114.06|116.19|113.99|116.26|114.06|116.13|113.93|0
1633978840000|2021-10-11 19:00:40|116.13|113.93|115.93|113.73|116.13|113.93|115.93|113.73|0
1633978850000|2021-10-11 19:00:50|116.06|113.86|116.06|113.86|116.13|113.93|116.06|113.86|0
1633978860000|2021-10-11 19:01:00|116.13|113.93|116.13|113.93|116.13|113.93|116.13|113.93|0
1633978870000|2021-10-11 19:01:10|116.19|113.99|116|113.8|116.19|113.99|116|113.8|0
1633978880000|2021-10-11 19:01:20|116.06|113.86|116|113.8|116.13|113.93|116|113.8|0
1633978890000|2021-10-11 19:01:30|116.06|113.86|116.13|113.93|116.13|113.93|116.06|113.86|0
1633978900000|2021-10-11 19:01:40|116.06|113.86|115.87|113.67|116.06|113.86|115.87|113.67|0
1633978910000|2021-10-11 19:01:50|115.8|113.6|115.8|113.6|115.87|113.67|115.8|113.6|0
1633978920000|2021-10-11 19:02:00|116.13|113.93|115.93|113.73|116.13|113.93|115.93|113.73|0
1633978930000|2021-10-11 19:02:10|115.87|113.67|115.93|113.73|115.93|113.73|115.87|113.67|0
1633978940000|2021-10-11 19:02:20|115.87|113.67|115.93|113.73|116|113.8|115.87|113.67|0
1633978950000|2021-10-11 19:02:30|116|113.8|116.06|113.86|116.13|113.93|116|113.8|0
1633978960000|2021-10-11 19:02:40|116.13|113.93|116.19|113.99|116.19|113.99|116.06|113.86|0
1633978970000|2021-10-11 19:02:50|116.13|113.93|116.19|113.99|116.26|114.06|116.13|113.93|0
1633978980000|2021-10-11 19:03:00|116.26|114.06|116.26|114.06|116.26|114.06|116.26|114.06|0
1633978990000|2021-10-11 19:03:10|116.39|114.19|116.32|114.12|116.39|114.19|116.32|114.12|0
1633979000000|2021-10-11 19:03:20|116.19|113.99|116.06|113.86|116.26|114.06|116.06|113.86|0
1633979010000|2021-10-11 19:03:30|116.13|113.93|116.19|113.99|116.19|113.99|116.13|113.93|0
1633979020000|2021-10-11 19:03:40|116.26|114.06|116.19|113.99|116.26|114.06|116.19|113.99|0
1633979030000|2021-10-11 19:03:50|116.26|114.06|116.32|114.12|116.32|114.12|116.19|113.99|0
1633979040000|2021-10-11 19:04:00|116.19|113.99|116.06|113.86|116.19|113.99|116.06|113.86|0
1633979050000|2021-10-11 19:04:10|116|113.8|116|113.8|116.06|113.86|116|113.8|0
1633979060000|2021-10-11 19:04:20|116.06|113.86|116|113.8|116.13|113.93|116|113.8|0
1633979070000|2021-10-11 19:04:30|116.06|113.86|116|113.8|116.06|113.86|116|113.8|0
1633979080000|2021-10-11 19:04:40|116.06|113.86|116|113.8|116.06|113.86|116|113.8|0
1633979090000|2021-10-11 19:04:50|116.03|113.83|115.93|113.73|116.06|113.86|115.93|113.73|0
1633979100000|2021-10-11 19:05:00|116|113.8|116|113.8|116|113.8|115.93|113.73|0
1633979110000|2021-10-11 19:05:10|115.93|113.73|116.06|113.86|116.06|113.86|115.93|113.73|0
1633979120000|2021-10-11 19:05:20|116.13|113.93|116.19|113.99|116.19|113.99|116.13|113.93|0
1633979130000|2021-10-11 19:05:30|116.13|113.93|116.32|114.12|116.39|114.19|116.13|113.93|0
1633979140000|2021-10-11 19:05:40|116.45|114.25|116.45|114.25|116.45|114.25|116.45|114.25|0
1633979150000|2021-10-11 19:05:50|116.39|114.19|116.45|114.25|116.45|114.25|116.39|114.19|0
1633979160000|2021-10-11 19:06:00|116.52|114.32|116.45|114.25|116.52|114.32|116.39|114.19|0
1633979170000|2021-10-11 19:06:10|116.71|114.51|116.78|114.58|116.78|114.58|116.71|114.51|0
1633979180000|2021-10-11 19:06:20|116.71|114.51|116.78|114.58|116.78|114.58|116.65|114.45|0
1633979190000|2021-10-11 19:06:30|116.71|114.51|116.71|114.51|116.78|114.58|116.71|114.51|0
1633979200000|2021-10-11 19:06:40|116.78|114.58|116.84|114.64|116.84|114.64|116.71|114.51|0
1633979210000|2021-10-11 19:06:50|116.91|114.71|117.1|114.9|117.1|114.9|116.91|114.71|0
1633979220000|2021-10-11 19:07:00|117.24|115.04|117.04|114.84|117.24|115.04|117.04|114.84|0
1633979230000|2021-10-11 19:07:10|116.97|114.77|116.97|114.77|117.04|114.84|116.97|114.77|0
1633979240000|2021-10-11 19:07:20|116.91|114.71|116.84|114.64|116.91|114.71|116.84|114.64|0
1633979250000|2021-10-11 19:07:30|116.91|114.71|117.23|115.03|117.23|115.03|116.91|114.71|0
1633979260000|2021-10-11 19:07:40|117.3|115.1|117.3|115.1|117.3|115.1|117.23|115.03|0
1633979270000|2021-10-11 19:07:50|117.37|115.17|117.37|115.17|117.37|115.17|117.37|115.17|0
1633979280000|2021-10-11 19:08:00|117.5|115.3|117.3|115.1|117.5|115.3|117.23|115.03|0
1633979290000|2021-10-11 19:08:10|117.37|115.17|117.5|115.3|117.5|115.3|117.37|115.17|0
1633979300000|2021-10-11 19:08:20|117.56|115.36|117.56|115.36|117.56|115.36|117.5|115.3|0
1633979310000|2021-10-11 19:08:30|117.5|115.3|117.37|115.17|117.5|115.3|117.37|115.17|0
1633979320000|2021-10-11 19:08:40|117.3|115.1|117.23|115.03|117.3|115.1|117.17|114.97|0
1633979330000|2021-10-11 19:08:50|117.43|115.23|117.5|115.3|117.5|115.3|117.37|115.17|0
1633979340000|2021-10-11 19:09:00|117.43|115.23|117.3|115.1|117.43|115.23|117.3|115.1|0
1633979350000|2021-10-11 19:09:10|117.23|115.03|117.23|115.03|117.23|115.03|117.23|115.03|0
1633979360000|2021-10-11 19:09:20|117.17|114.97|117.37|115.17|117.37|115.17|117.17|114.97|0
1633979370000|2021-10-11 19:09:30|117.3|115.1|117.17|114.97|117.3|115.1|117.17|114.97|0
1633979380000|2021-10-11 19:09:40|117.23|115.03|117.23|115.03|117.3|115.1|117.23|115.03|0
1633979390000|2021-10-11 19:09:50|117.17|114.97|117.04|114.84|117.17|114.97|117.04|114.84|0
1633979400000|2021-10-11 19:10:00|116.97|114.77|116.97|114.77|117.04|114.84|116.97|114.77|0
1633979410000|2021-10-11 19:10:10|117.04|114.84|116.91|114.71|117.04|114.84|116.91|114.71|0
1633979420000|2021-10-11 19:10:20|116.97|114.77|117.04|114.84|117.04|114.84|116.97|114.77|0
1633979430000|2021-10-11 19:10:30|117.17|114.97|117.1|114.9|117.17|114.97|117.1|114.9|0
1633979440000|2021-10-11 19:10:40|117.17|114.97|117.1|114.9|117.17|114.97|117.1|114.9|0
1633979450000|2021-10-11 19:10:50|117.2|115|117.23|115.03|117.3|115.1|117.2|115|0
1633979460000|2021-10-11 19:11:00|116.84|114.64|116.91|114.71|116.91|114.71|116.84|114.64|0
1633979470000|2021-10-11 19:11:10|116.97|114.77|116.91|114.71|116.97|114.77|116.84|114.64|0
1633979480000|2021-10-11 19:11:20|116.84|114.64|116.97|114.77|116.97|114.77|116.84|114.64|0
1633979490000|2021-10-11 19:11:30|116.78|114.58|116.81|114.61|116.91|114.71|116.78|114.58|0
1633979500000|2021-10-11 19:11:40|116.71|114.51|116.77|114.57|116.78|114.58|116.71|114.51|0
1633979510000|2021-10-11 19:11:50|116.71|114.51|116.71|114.51|116.71|114.51|116.64|114.44|0
1633979530000|2021-10-11 19:12:10|116.77|114.57|116.77|114.57|116.77|114.57|116.71|114.51|0
1633979540000|2021-10-11 19:12:20|116.71|114.51|116.71|114.51|116.71|114.51|116.71|114.51|0
1633979550000|2021-10-11 19:12:30|116.58|114.38|116.45|114.25|116.58|114.38|116.45|114.25|0
1633979560000|2021-10-11 19:12:40|116.51|114.31|116.51|114.31|116.51|114.31|116.45|114.25|0
1633979570000|2021-10-11 19:12:50|116.45|114.25|116.25|114.05|116.45|114.25|116.25|114.05|0
1633979580000|2021-10-11 19:13:00|116.32|114.12|116.38|114.18|116.38|114.18|116.32|114.12|0
1633979590000|2021-10-11 19:13:10|116.45|114.25|116.51|114.31|116.51|114.31|116.45|114.25|0
1633979600000|2021-10-11 19:13:20|116.45|114.25|116.51|114.31|116.58|114.38|116.45|114.25|0
1633979610000|2021-10-11 19:13:30|116.64|114.44|116.71|114.51|116.71|114.51|116.64|114.44|0
1633979620000|2021-10-11 19:13:40|116.64|114.44|116.64|114.44|116.71|114.51|116.64|114.44|0
1633979630000|2021-10-11 19:13:50|116.45|114.25|116.58|114.38|116.58|114.38|116.45|114.25|0
1633979640000|2021-10-11 19:14:00|116.71|114.51|116.58|114.38|116.71|114.51|116.58|114.38|0
1633979660000|2021-10-11 19:14:20|116.51|114.31|116.51|114.31|116.58|114.38|116.51|114.31|0
1633979670000|2021-10-11 19:14:30|116.45|114.25|116.45|114.25|116.45|114.25|116.38|114.18|0
1633979680000|2021-10-11 19:14:40|116.51|114.31|116.45|114.25|116.51|114.31|116.45|114.25|0
1633979690000|2021-10-11 19:14:50|116.51|114.31|116.51|114.31|116.51|114.31|116.45|114.25|0
1633979700000|2021-10-11 19:15:00|116.45|114.25|116.51|114.31|116.51|114.31|116.45|114.25|0
1633979710000|2021-10-11 19:15:10|116.64|114.44|116.71|114.51|116.77|114.57|116.64|114.44|0
1633979720000|2021-10-11 19:15:20|116.77|114.57|116.84|114.64|116.97|114.77|116.77|114.57|0
1633979730000|2021-10-11 19:15:30|116.77|114.57|116.9|114.7|116.9|114.7|116.77|114.57|0
1633979740000|2021-10-11 19:15:40|116.84|114.64|116.9|114.7|116.9|114.7|116.84|114.64|0
1633979750000|2021-10-11 19:15:50|117.03|114.83|117.03|114.83|117.1|114.9|117.03|114.83|0
1633979760000|2021-10-11 19:16:00|117.1|114.9|116.84|114.64|117.1|114.9|116.84|114.64|0
1633979770000|2021-10-11 19:16:10|116.77|114.57|116.97|114.77|116.97|114.77|116.77|114.57|0
1633979780000|2021-10-11 19:16:20|117.03|114.83|117.1|114.9|117.1|114.9|116.97|114.77|0
1633979790000|2021-10-11 19:16:30|117.03|114.83|116.9|114.7|117.03|114.83|116.9|114.7|0
1633979800000|2021-10-11 19:16:40|116.97|114.77|116.97|114.77|116.97|114.77|116.9|114.7|0
1633979810000|2021-10-11 19:16:50|117.1|114.9|117.1|114.9|117.1|114.9|116.97|114.77|0
1633979820000|2021-10-11 19:17:00|117.03|114.83|117.23|115.03|117.23|115.03|117.03|114.83|0
1633979830000|2021-10-11 19:17:10|117.36|115.16|117.3|115.1|117.36|115.16|117.3|115.1|0
1633979840000|2021-10-11 19:17:20|117.26|115.06|117.23|115.03|117.3|115.1|117.23|115.03|0
1633979850000|2021-10-11 19:17:30|117.16|114.96|117.1|114.9|117.16|114.96|117.1|114.9|0
1633979860000|2021-10-11 19:17:40|117.03|114.83|117.03|114.83|117.1|114.9|117.03|114.83|0
1633979870000|2021-10-11 19:17:50|116.97|114.77|116.84|114.64|117.03|114.83|116.77|114.57|0
1633979880000|2021-10-11 19:18:00|116.9|114.7|116.77|114.57|116.9|114.7|116.77|114.57|0
1633979890000|2021-10-11 19:18:10|116.84|114.64|116.9|114.7|116.9|114.7|116.84|114.64|0
1633979900000|2021-10-11 19:18:20|117.03|114.83|117.16|114.96|117.16|114.96|117.03|114.83|0
1633979910000|2021-10-11 19:18:30|117.23|115.03|117.36|115.16|117.36|115.16|117.23|115.03|0
1633979920000|2021-10-11 19:18:40|117.3|115.1|117.3|115.1|117.3|115.1|117.16|114.96|0
1633979930000|2021-10-11 19:18:50|117.23|115.03|117.29|115.09|117.3|115.1|117.23|115.03|0
1633979940000|2021-10-11 19:19:00|117.36|115.16|117.36|115.16|117.36|115.16|117.16|114.96|0
1633979950000|2021-10-11 19:19:10|117.23|115.03|117.29|115.09|117.29|115.09|117.23|115.03|0
1633979960000|2021-10-11 19:19:20|117.36|115.16|117.23|115.03|117.43|115.23|117.23|115.03|0
1633979970000|2021-10-11 19:19:30|117.29|115.09|117.16|114.96|117.36|115.16|117.16|114.96|0
1633979980000|2021-10-11 19:19:40|117.29|115.09|117.16|114.96|117.29|115.09|117.16|114.96|0
1633979990000|2021-10-11 19:19:50|117.1|114.9|117.29|115.09|117.29|115.09|117.1|114.9|0
1633980000000|2021-10-11 19:20:00|117.23|115.03|117.03|114.83|117.23|115.03|117.03|114.83|0
1633980010000|2021-10-11 19:20:10|117.1|114.9|117.23|115.03|117.23|115.03|117.1|114.9|0
1633980020000|2021-10-11 19:20:20|117.29|115.09|117.49|115.29|117.49|115.29|117.29|115.09|0
1633980030000|2021-10-11 19:20:30|117.56|115.36|117.56|115.36|117.56|115.36|117.49|115.29|0
1633980040000|2021-10-11 19:20:40|117.49|115.29|117.49|115.29|117.62|115.42|117.43|115.23|0
1633980050000|2021-10-11 19:20:50|117.56|115.36|117.69|115.49|117.69|115.49|117.56|115.36|0
1633980060000|2021-10-11 19:21:00|117.62|115.42|117.36|115.16|117.62|115.42|117.36|115.16|0
1633980070000|2021-10-11 19:21:10|117.29|115.09|117.29|115.09|117.36|115.16|117.29|115.09|0
1633980080000|2021-10-11 19:21:20|117.16|114.96|117.16|114.96|117.16|114.96|117.03|114.83|0
1633980090000|2021-10-11 19:21:30|117.23|115.03|117.16|114.96|117.23|115.03|117.16|114.96|0
1633980100000|2021-10-11 19:21:40|117.1|114.9|117.1|114.9|117.16|114.96|117.1|114.9|0
1633980110000|2021-10-11 19:21:50|117.23|115.03|117.23|115.03|117.29|115.09|117.23|115.03|0
1633980120000|2021-10-11 19:22:00|117.36|115.16|117.42|115.22|117.42|115.22|117.36|115.16|0
1633980130000|2021-10-11 19:22:10|117.16|114.96|117.36|115.16|117.36|115.16|117.1|114.9|0
1633980140000|2021-10-11 19:22:20|117.23|115.03|117.16|114.96|117.23|115.03|117.16|114.96|0
1633980150000|2021-10-11 19:22:30|117.03|114.83|117.1|114.9|117.1|114.9|117.03|114.83|0
1633980160000|2021-10-11 19:22:40|117.23|115.03|117.29|115.09|117.36|115.16|117.16|114.96|0
1633980170000|2021-10-11 19:22:50|117.36|115.16|117.49|115.29|117.49|115.29|117.36|115.16|0
1633980180000|2021-10-11 19:23:00|117.42|115.22|117.42|115.22|117.42|115.22|117.36|115.16|0
1633980190000|2021-10-11 19:23:10|117.49|115.29|117.49|115.29|117.49|115.29|117.49|115.29|0
1633980200000|2021-10-11 19:23:20|117.56|115.36|117.62|115.42|117.62|115.42|117.56|115.36|0
1633980210000|2021-10-11 19:23:30|117.69|115.49|117.69|115.49|117.75|115.55|117.69|115.49|0
1633980220000|2021-10-11 19:23:40|117.75|115.55|117.75|115.55|117.75|115.55|117.75|115.55|0
1633980230000|2021-10-11 19:23:50|117.69|115.49|117.75|115.55|117.75|115.55|117.62|115.42|0
1633980240000|2021-10-11 19:24:00|117.88|115.68|117.75|115.55|117.88|115.68|117.69|115.49|0
1633980250000|2021-10-11 19:24:10|117.82|115.62|117.69|115.49|117.82|115.62|117.69|115.49|0
1633980260000|2021-10-11 19:24:20|117.75|115.55|117.75|115.55|117.75|115.55|117.69|115.49|0
1633980270000|2021-10-11 19:24:30|118.02|115.82|117.95|115.75|118.02|115.82|117.95|115.75|0
1633980280000|2021-10-11 19:24:40|118.02|115.82|118.08|115.88|118.08|115.88|118.02|115.82|0
1633980290000|2021-10-11 19:24:50|118.15|115.95|117.95|115.75|118.15|115.95|117.95|115.75|0
1633980300000|2021-10-11 19:25:00|117.88|115.68|117.62|115.42|117.88|115.68|117.62|115.42|0
1633980310000|2021-10-11 19:25:10|117.69|115.49|117.69|115.49|117.69|115.49|117.69|115.49|0
1633980320000|2021-10-11 19:25:20|117.88|115.68|118.08|115.88|118.08|115.88|117.88|115.68|0
1633980330000|2021-10-11 19:25:30|118.15|115.95|118.08|115.88|118.15|115.95|118.08|115.88|0
1633980340000|2021-10-11 19:25:40|118.01|115.81|118.01|115.81|118.01|115.81|118.01|115.81|0
1633980350000|2021-10-11 19:25:50|117.95|115.75|117.95|115.75|117.95|115.75|117.95|115.75|0
1633980360000|2021-10-11 19:26:00|117.88|115.68|117.95|115.75|117.95|115.75|117.82|115.62|0
1633980370000|2021-10-11 19:26:10|117.88|115.68|117.75|115.55|117.88|115.68|117.75|115.55|0
1633980380000|2021-10-11 19:26:20|117.69|115.49|117.69|115.49|117.69|115.49|117.62|115.42|0
1633980390000|2021-10-11 19:26:30|117.55|115.35|117.49|115.29|117.55|115.35|117.42|115.22|0
1633980400000|2021-10-11 19:26:40|117.69|115.49|117.52|115.32|117.69|115.49|117.52|115.32|0
1633980410000|2021-10-11 19:26:50|117.62|115.42|117.75|115.55|117.82|115.62|117.62|115.42|0
1633980420000|2021-10-11 19:27:00|117.62|115.42|117.68|115.48|117.68|115.48|117.62|115.42|0
1633980430000|2021-10-11 19:27:10|117.75|115.55|117.75|115.55|117.75|115.55|117.68|115.48|0
1633980440000|2021-10-11 19:27:20|117.82|115.62|117.88|115.68|117.95|115.75|117.82|115.62|0
1633980450000|2021-10-11 19:27:30|118.08|115.88|118.08|115.88|118.15|115.95|118.08|115.88|0
1633980460000|2021-10-11 19:27:40|118.15|115.95|118.21|116.01|118.21|116.01|118.15|115.95|0
1633980470000|2021-10-11 19:27:50|118.28|116.08|118.28|116.08|118.28|116.08|118.21|116.01|0
1633980480000|2021-10-11 19:28:00|118.34|116.14|118.34|116.14|118.34|116.14|118.28|116.08|0
1633980490000|2021-10-11 19:28:10|118.28|116.08|118.28|116.08|118.28|116.08|118.28|116.08|0
1633980500000|2021-10-11 19:28:20|118.34|116.14|118.34|116.14|118.41|116.21|118.34|116.14|0
1633980510000|2021-10-11 19:28:30|118.41|116.21|118.41|116.21|118.41|116.21|118.34|116.14|0
1633980520000|2021-10-11 19:28:40|118.48|116.28|118.61|116.41|118.61|116.41|118.48|116.28|0
1633980530000|2021-10-11 19:28:50|118.54|116.34|118.67|116.47|118.67|116.47|118.54|116.34|0
1633980540000|2021-10-11 19:29:00|118.61|116.41|118.54|116.34|118.61|116.41|118.54|116.34|0
1633980550000|2021-10-11 19:29:10|118.47|116.27|118.61|116.41|118.67|116.47|118.47|116.27|0
1633980560000|2021-10-11 19:29:20|118.67|116.47|118.61|116.41|118.67|116.47|118.61|116.41|0
1633980570000|2021-10-11 19:29:30|118.54|116.34|118.47|116.27|118.54|116.34|118.41|116.21|0
1633980580000|2021-10-11 19:29:40|118.61|116.41|118.74|116.54|118.74|116.54|118.61|116.41|0
1633980590000|2021-10-11 19:29:50|118.81|116.61|118.67|116.47|118.81|116.61|118.67|116.47|0
1633980600000|2021-10-11 19:30:00|118.74|116.54|118.81|116.61|118.81|116.61|118.61|116.41|0
1633980620000|2021-10-11 19:30:20|118.74|116.54|118.41|116.21|118.74|116.54|118.41|116.21|0
1633980630000|2021-10-11 19:30:30|118.47|116.27|118.47|116.27|118.47|116.27|118.41|116.21|0
1633980640000|2021-10-11 19:30:40|118.34|116.14|118.21|116.01|118.34|116.14|118.14|115.94|0
1633980650000|2021-10-11 19:30:50|118.14|115.94|118.14|115.94|118.21|116.01|118.14|115.94|0
1633980660000|2021-10-11 19:31:00|118.28|116.08|118.28|116.08|118.41|116.21|118.28|116.08|0
1633980670000|2021-10-11 19:31:10|118.34|116.14|118.47|116.27|118.47|116.27|118.34|116.14|0
1633980680000|2021-10-11 19:31:20|118.54|116.34|118.47|116.27|118.61|116.41|118.47|116.27|0
1633980690000|2021-10-11 19:31:30|118.34|116.14|118.21|116.01|118.34|116.14|118.21|116.01|0
1633980700000|2021-10-11 19:31:40|118.34|116.14|118.21|116.01|118.34|116.14|118.21|116.01|0
1633980710000|2021-10-11 19:31:50|118.28|116.08|118.28|116.08|118.34|116.14|118.28|116.08|0
1633980720000|2021-10-11 19:32:00|118.21|116.01|118.14|115.94|118.21|116.01|118.01|115.81|0
1633980730000|2021-10-11 19:32:10|118.08|115.88|118.21|116.01|118.21|116.01|118.08|115.88|0
1633980740000|2021-10-11 19:32:20|118.14|115.94|118.34|116.14|118.34|116.14|118.14|115.94|0
1633980750000|2021-10-11 19:32:30|118.47|116.27|118.47|116.27|118.47|116.27|118.47|116.27|0
1633980760000|2021-10-11 19:32:40|118.41|116.21|118.47|116.27|118.47|116.27|118.41|116.21|0
1633980770000|2021-10-11 19:32:50|118.51|116.31|118.47|116.27|118.51|116.31|118.47|116.27|0
1633980780000|2021-10-11 19:33:00|118.54|116.34|118.61|116.41|118.61|116.41|118.47|116.27|0
1633980790000|2021-10-11 19:33:10|118.54|116.34|118.47|116.27|118.64|116.44|118.47|116.27|0
1633980800000|2021-10-11 19:33:20|118.61|116.41|118.47|116.27|118.61|116.41|118.41|116.21|0
1633980810000|2021-10-11 19:33:30|118.34|116.14|118.27|116.07|118.34|116.14|118.27|116.07|0
1633980820000|2021-10-11 19:33:40|118.21|116.01|118.21|116.01|118.27|116.07|118.21|116.01|0
1633980830000|2021-10-11 19:33:50|118.14|115.94|118.41|116.21|118.41|116.21|118.14|115.94|0
1633980840000|2021-10-11 19:34:00|118.34|116.14|118.27|116.07|118.34|116.14|118.27|116.07|0
1633980850000|2021-10-11 19:34:10|118.41|116.21|118.54|116.34|118.54|116.34|118.41|116.21|0
1633980860000|2021-10-11 19:34:20|118.47|116.27|118.6|116.4|118.6|116.4|118.47|116.27|0
1633980870000|2021-10-11 19:34:30|118.67|116.47|118.67|116.47|118.74|116.54|118.67|116.47|0
1633980880000|2021-10-11 19:34:40|118.8|116.6|118.8|116.6|118.87|116.67|118.8|116.6|0
1633980890000|2021-10-11 19:34:50|118.7|116.5|119|116.8|119|116.8|118.7|116.5|0
1633980900000|2021-10-11 19:35:00|118.87|116.67|119|116.8|119|116.8|118.87|116.67|0
1633980910000|2021-10-11 19:35:10|118.94|116.74|118.94|116.74|119|116.8|118.94|116.74|0
1633980920000|2021-10-11 19:35:20|119|116.8|119.13|116.93|119.13|116.93|119|116.8|0
1633980930000|2021-10-11 19:35:30|119.2|117|119.13|116.93|119.27|117.07|119.13|116.93|0
1633980940000|2021-10-11 19:35:40|119.2|117|119|116.8|119.2|117|119|116.8|0
1633980950000|2021-10-11 19:35:50|119.07|116.87|119.2|117|119.2|117|119.07|116.87|0
1633980960000|2021-10-11 19:36:00|119.07|116.87|119.07|116.87|119.13|116.93|119|116.8|0
1633980970000|2021-10-11 19:36:10|118.93|116.73|118.93|116.73|119|116.8|118.93|116.73|0
1633980980000|2021-10-11 19:36:20|118.8|116.6|118.93|116.73|118.93|116.73|118.8|116.6|0
1633980990000|2021-10-11 19:36:30|118.87|116.67|118.74|116.54|118.87|116.67|118.74|116.54|0
1633981000000|2021-10-11 19:36:40|118.67|116.47|118.67|116.47|118.67|116.47|118.67|116.47|0
1633981010000|2021-10-11 19:36:50|118.74|116.54|118.74|116.54|118.74|116.54|118.67|116.47|0
1633981020000|2021-10-11 19:37:00|118.8|116.6|118.93|116.73|118.93|116.73|118.8|116.6|0
1633981030000|2021-10-11 19:37:10|118.87|116.67|118.93|116.73|118.93|116.73|118.87|116.67|0
1633981040000|2021-10-11 19:37:20|119|116.8|119|116.8|119|116.8|118.87|116.67|0
1633981050000|2021-10-11 19:37:30|119.07|116.87|118.93|116.73|119.07|116.87|118.93|116.73|0
1633981060000|2021-10-11 19:37:40|119|116.8|118.87|116.67|119|116.8|118.87|116.67|0
1633981070000|2021-10-11 19:37:50|118.93|116.73|118.97|116.77|118.97|116.77|118.93|116.73|0
1633981080000|2021-10-11 19:38:00|119|116.8|119|116.8|119|116.8|118.93|116.73|0
1633981090000|2021-10-11 19:38:10|119.07|116.87|118.93|116.73|119.07|116.87|118.93|116.73|0
1633981100000|2021-10-11 19:38:20|118.87|116.67|118.8|116.6|118.87|116.67|118.8|116.6|0
1633981110000|2021-10-11 19:38:30|118.93|116.73|118.9|116.7|118.93|116.73|118.87|116.67|0
1633981120000|2021-10-11 19:38:40|119|116.8|118.93|116.73|119|116.8|118.93|116.73|0
1633981130000|2021-10-11 19:38:50|118.87|116.67|118.87|116.67|118.87|116.67|118.87|116.67|0
1633981140000|2021-10-11 19:39:00|118.93|116.73|119|116.8|119|116.8|118.87|116.67|0
1633981150000|2021-10-11 19:39:10|119.07|116.87|119.07|116.87|119.07|116.87|119|116.8|0
1633981160000|2021-10-11 19:39:20|119|116.8|118.8|116.6|119|116.8|118.8|116.6|0
1633981170000|2021-10-11 19:39:30|118.67|116.47|118.93|116.73|118.93|116.73|118.67|116.47|0
1633981180000|2021-10-11 19:39:40|119|116.8|119|116.8|119.07|116.87|119|116.8|0
1633981190000|2021-10-11 19:39:50|118.97|116.77|118.97|116.77|118.97|116.77|118.97|116.77|0
1633981200000|2021-10-11 19:40:00|119|116.8|119.2|117|119.2|117|118.93|116.73|0
1633981210000|2021-10-11 19:40:10|119.13|116.93|119.26|117.06|119.26|117.06|119.13|116.93|0
1633981220000|2021-10-11 19:40:20|119.2|117|119.13|116.93|119.2|117|119.07|116.87|0
1633981230000|2021-10-11 19:40:30|119.2|117|119.2|117|119.26|117.06|119.13|116.93|0
1633981240000|2021-10-11 19:40:40|119.26|117.06|119.2|117|119.26|117.06|119.2|117|0
1633981250000|2021-10-11 19:40:50|119.13|116.93|119.13|116.93|119.13|116.93|119.07|116.87|0
1633981260000|2021-10-11 19:41:00|119.26|117.06|119.26|117.06|119.33|117.13|119.26|117.06|0
1633981270000|2021-10-11 19:41:10|119.33|117.13|119.33|117.13|119.33|117.13|119.33|117.13|0
1633981280000|2021-10-11 19:41:20|119.26|117.06|119.2|117|119.26|117.06|119.2|117|0
1633981290000|2021-10-11 19:41:30|119.26|117.06|119.26|117.06|119.26|117.06|119.26|117.06|0
1633981300000|2021-10-11 19:41:40|119.33|117.13|119.26|117.06|119.33|117.13|119.26|117.06|0
1633981310000|2021-10-11 19:41:50|119.2|117|119.23|117.03|119.26|117.06|119.2|117|0
1633981320000|2021-10-11 19:42:00|119.26|117.06|119.33|117.13|119.33|117.13|119.26|117.06|0
1633981330000|2021-10-11 19:42:10|119.26|117.06|119.26|117.06|119.26|117.06|119.26|117.06|0
1633981340000|2021-10-11 19:42:20|119.33|117.13|119.33|117.13|119.33|117.13|119.26|117.06|0
1633981350000|2021-10-11 19:42:30|119.2|117|119.26|117.06|119.26|117.06|119.2|117|0
1633981360000|2021-10-11 19:42:40|119.33|117.13|119.5|117.3|119.5|117.3|119.33|117.13|0
1633981370000|2021-10-11 19:42:50|119.53|117.33|119.53|117.33|119.53|117.33|119.46|117.26|0
1633981380000|2021-10-11 19:43:00|119.6|117.4|119.53|117.33|119.6|117.4|119.46|117.26|0
1633981390000|2021-10-11 19:43:10|119.46|117.26|119.46|117.26|119.46|117.26|119.4|117.2|0
1633981400000|2021-10-11 19:43:20|119.4|117.2|119.33|117.13|119.4|117.2|119.33|117.13|0
1633981410000|2021-10-11 19:43:30|119.26|117.06|118.93|116.73|119.33|117.13|118.93|116.73|0
1633981420000|2021-10-11 19:43:40|119.06|116.86|119.13|116.93|119.13|116.93|119.06|116.86|0
1633981430000|2021-10-11 19:43:50|119.06|116.86|119.06|116.86|119.06|116.86|119|116.8|0
1633981440000|2021-10-11 19:44:00|119|116.8|118.8|116.6|119.06|116.86|118.8|116.6|0
1633981450000|2021-10-11 19:44:10|118.86|116.66|118.86|116.66|118.86|116.66|118.86|116.66|0
1633981460000|2021-10-11 19:44:20|119.13|116.93|119.13|116.93|119.26|117.06|119.13|116.93|0
1633981470000|2021-10-11 19:44:30|119.2|117|119.4|117.2|119.4|117.2|119.2|117|0
1633981480000|2021-10-11 19:44:40|119.33|117.13|119.4|117.2|119.4|117.2|119.33|117.13|0
1633981490000|2021-10-11 19:44:50|119.53|117.33|119.33|117.13|119.53|117.33|119.33|117.13|0
1633981500000|2021-10-11 19:45:00|119.13|116.93|119.46|117.26|119.46|117.26|119.13|116.93|0
1633981510000|2021-10-11 19:45:10|119.4|117.2|119.46|117.26|119.46|117.26|119.4|117.2|0
1633981520000|2021-10-11 19:45:20|119.4|117.2|119.59|117.39|119.59|117.39|119.33|117.13|0
1633981530000|2021-10-11 19:45:30|119.53|117.33|119.53|117.33|119.59|117.39|119.53|117.33|0
1633981540000|2021-10-11 19:45:40|119.59|117.39|119.46|117.26|119.66|117.46|119.46|117.26|0
1633981550000|2021-10-11 19:45:50|119.53|117.33|119.46|117.26|119.53|117.33|119.46|117.26|0
1633981560000|2021-10-11 19:46:00|119.53|117.33|119.46|117.26|119.53|117.33|119.33|117.13|0
1633981570000|2021-10-11 19:46:10|119.59|117.39|119.59|117.39|119.59|117.39|119.59|117.39|0
1633981580000|2021-10-11 19:46:20|119.66|117.46|119.66|117.46|119.66|117.46|119.59|117.39|0
1633981600000|2021-10-11 19:46:40|119.59|117.39|119.59|117.39|119.66|117.46|119.59|117.39|0
1633981610000|2021-10-11 19:46:50|119.66|117.46|119.53|117.33|119.66|117.46|119.53|117.33|0
1633981620000|2021-10-11 19:47:00|119.59|117.39|119.59|117.39|119.59|117.39|119.53|117.33|0
1633981630000|2021-10-11 19:47:10|119.53|117.33|119.66|117.46|119.66|117.46|119.53|117.33|0
1633981640000|2021-10-11 19:47:20|119.59|117.39|119.66|117.46|119.66|117.46|119.59|117.39|0
1633981650000|2021-10-11 19:47:30|119.59|117.39|119.66|117.46|119.66|117.46|119.59|117.39|0
1633981660000|2021-10-11 19:47:40|119.59|117.39|119.59|117.39|119.59|117.39|119.59|117.39|0
1633981670000|2021-10-11 19:47:50|119.66|117.46|119.66|117.46|119.66|117.46|119.66|117.46|0
1633981680000|2021-10-11 19:48:00|119.59|117.39|119.86|117.66|119.93|117.73|119.59|117.39|0
1633981690000|2021-10-11 19:48:10|119.66|117.46|119.19|116.99|119.66|117.46|119.19|116.99|0
1633981700000|2021-10-11 19:48:20|119.26|117.06|119.39|117.19|119.39|117.19|119.19|116.99|0
1633981710000|2021-10-11 19:48:30|119.33|117.13|119.53|117.33|119.53|117.33|119.33|117.13|0
1633981720000|2021-10-11 19:48:40|119.66|117.46|119.53|117.33|119.66|117.46|119.53|117.33|0
1633981730000|2021-10-11 19:48:50|119.33|117.13|119.53|117.33|119.59|117.39|119.33|117.13|0
1633981740000|2021-10-11 19:49:00|119.59|117.39|119.59|117.39|119.66|117.46|119.59|117.39|0
1633981750000|2021-10-11 19:49:10|119.33|117.13|119.53|117.33|119.59|117.39|119.33|117.13|0
1633981760000|2021-10-11 19:49:20|119.46|117.26|119.53|117.33|119.53|117.33|119.39|117.19|0
1633981770000|2021-10-11 19:49:30|119.59|117.39|119.53|117.33|119.59|117.39|119.53|117.33|0
1633981780000|2021-10-11 19:49:40|119.59|117.39|119.66|117.46|119.66|117.46|119.59|117.39|0
1633981790000|2021-10-11 19:49:50|119.73|117.53|119.69|117.49|119.73|117.53|119.66|117.46|0
1633981800000|2021-10-11 19:50:00|120.13|117.93|120.39|118.19|120.39|118.19|120.13|117.93|0
1633981810000|2021-10-11 19:50:10|120.46|118.26|120.6|118.4|120.6|118.4|120.46|118.26|0
1633981820000|2021-10-11 19:50:20|120.39|118.19|120.46|118.26|120.46|118.26|120.39|118.19|0
1633981830000|2021-10-11 19:50:30|120.39|118.19|120.46|118.26|120.46|118.26|120.33|118.13|0
1633981840000|2021-10-11 19:50:40|120.39|118.19|120.06|117.86|120.39|118.19|120.06|117.86|0
1633981850000|2021-10-11 19:50:50|120.13|117.93|120.39|118.19|120.39|118.19|120.13|117.93|0
1633981860000|2021-10-11 19:51:00|120.46|118.26|120.33|118.13|120.46|118.26|120.33|118.13|0
1633981870000|2021-10-11 19:51:10|120.39|118.19|120.53|118.33|120.53|118.33|120.39|118.19|0
1633981880000|2021-10-11 19:51:20|120.66|118.46|120.59|118.39|120.66|118.46|120.53|118.33|0
1633981890000|2021-10-11 19:51:30|120.73|118.53|120.73|118.53|120.8|118.6|120.73|118.53|0
1633981900000|2021-10-11 19:51:40|120.8|118.6|120.93|118.73|120.93|118.73|120.8|118.6|0
1633981910000|2021-10-11 19:51:50|121|118.8|121.13|118.93|121.13|118.93|121|118.8|0
1633981920000|2021-10-11 19:52:00|120.86|118.66|121|118.8|121.06|118.86|120.86|118.66|0
1633981930000|2021-10-11 19:52:10|121.06|118.86|121|118.8|121.06|118.86|121|118.8|0
1633981940000|2021-10-11 19:52:20|121.13|118.93|120.93|118.73|121.13|118.93|120.86|118.66|0
1633981950000|2021-10-11 19:52:30|120.86|118.66|121.86|119.66|121.93|119.73|119.1|116.9|0
1633981960000|2021-10-11 19:52:40|121.8|119.6|120.99|118.79|121.86|119.66|120.99|118.79|0
1633981970000|2021-10-11 19:52:50|121.12|118.92|120.99|118.79|121.12|118.92|120.99|118.79|0
1633981980000|2021-10-11 19:53:00|120.92|118.72|120.92|118.72|120.92|118.72|120.85|118.65|0
1633981990000|2021-10-11 19:53:10|120.99|118.79|121.05|118.85|121.12|118.92|120.99|118.79|0
1633982000000|2021-10-11 19:53:20|121.19|118.99|121.12|118.92|121.19|118.99|121.12|118.92|0
1633982010000|2021-10-11 19:53:30|121.26|119.06|121.32|119.12|121.32|119.12|121.26|119.06|0
1633982020000|2021-10-11 19:53:40|121.26|119.06|121.26|119.06|121.26|119.06|121.19|118.99|0
1633982030000|2021-10-11 19:53:50|121.19|118.99|121.12|118.92|121.19|118.99|121.12|118.92|0
1633982040000|2021-10-11 19:54:00|121.19|118.99|121.12|118.92|121.19|118.99|121.12|118.92|0
1633982050000|2021-10-11 19:54:10|120.92|118.72|121.12|118.92|121.12|118.92|120.92|118.72|0
1633982060000|2021-10-11 19:54:20|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1633982070000|2021-10-11 19:54:30|121.05|118.85|121.12|118.92|121.12|118.92|121.05|118.85|0
1633982080000|2021-10-11 19:54:40|120.79|118.59|120.65|118.45|120.85|118.65|120.65|118.45|0
1633982090000|2021-10-11 19:54:50|120.72|118.52|120.65|118.45|120.72|118.52|120.58|118.38|0
1633982100000|2021-10-11 19:55:00|120.72|118.52|120.92|118.72|120.92|118.72|120.72|118.52|0
1633982110000|2021-10-11 19:55:10|121.12|118.92|120.99|118.79|121.12|118.92|120.99|118.79|0
1633982120000|2021-10-11 19:55:20|120.92|118.72|120.72|118.52|120.92|118.72|120.72|118.52|0
1633982130000|2021-10-11 19:55:30|120.65|118.45|120.65|118.45|120.65|118.45|120.65|118.45|0
1633982140000|2021-10-11 19:55:40|120.72|118.52|120.78|118.58|120.85|118.65|120.72|118.52|0
1633982150000|2021-10-11 19:55:50|120.72|118.52|120.85|118.65|120.99|118.79|120.72|118.52|0
1633982160000|2021-10-11 19:56:00|120.72|118.52|120.85|118.65|120.85|118.65|120.72|118.52|0
1633982170000|2021-10-11 19:56:10|120.78|118.58|120.85|118.65|120.92|118.72|120.78|118.58|0
1633982180000|2021-10-11 19:56:20|120.78|118.58|120.85|118.65|120.92|118.72|120.78|118.58|0
1633982190000|2021-10-11 19:56:30|120.78|118.58|120.85|118.65|120.85|118.65|120.78|118.58|0
1633982200000|2021-10-11 19:56:40|120.92|118.72|121.05|118.85|121.05|118.85|120.92|118.72|0
1633982210000|2021-10-11 19:56:50|121.25|119.05|121.25|119.05|121.25|119.05|121.19|118.99|0
1633982220000|2021-10-11 19:57:00|121.39|119.19|121.25|119.05|121.39|119.19|121.19|118.99|0
1633982230000|2021-10-11 19:57:10|121.19|118.99|121.46|119.26|121.46|119.26|121.19|118.99|0
1633982240000|2021-10-11 19:57:20|121.39|119.19|121.25|119.05|121.39|119.19|121.25|119.05|0
1633982250000|2021-10-11 19:57:30|121.32|119.12|121.46|119.26|121.46|119.26|121.32|119.12|0
1633982260000|2021-10-11 19:57:40|121.39|119.19|121.46|119.26|121.52|119.32|121.39|119.19|0
1633982270000|2021-10-11 19:57:50|121.39|119.19|121.46|119.26|121.46|119.26|121.39|119.19|0
1633982280000|2021-10-11 19:58:00|121.39|119.19|121.39|119.19|121.46|119.26|121.39|119.19|0
1633982290000|2021-10-11 19:58:10|121.59|119.39|121.66|119.46|121.73|119.53|121.59|119.39|0
1633982300000|2021-10-11 19:58:20|121.59|119.39|121.46|119.26|121.59|119.39|121.39|119.19|0
1633982310000|2021-10-11 19:58:30|121.39|119.19|121.59|119.39|121.59|119.39|121.39|119.19|0
1633982320000|2021-10-11 19:58:40|121.66|119.46|121.73|119.53|121.79|119.59|121.66|119.46|0
1633982330000|2021-10-11 19:58:50|121.66|119.46|121.66|119.46|121.66|119.46|121.52|119.32|0
1633982340000|2021-10-11 19:59:00|121.79|119.59|121.73|119.53|121.86|119.66|121.73|119.53|0
1633982350000|2021-10-11 19:59:10|121.66|119.46|121.79|119.59|121.79|119.59|121.66|119.46|0
1633982360000|2021-10-11 19:59:20|121.66|119.46|121.73|119.53|121.79|119.59|121.66|119.46|0
1633982370000|2021-10-11 19:59:30|121.79|119.59|121.79|119.59|121.86|119.66|121.73|119.53|0
1633982380000|2021-10-11 19:59:40|121.73|119.53|121.86|119.66|121.86|119.66|121.73|119.53|0
1633982390000|2021-10-11 19:59:50|121.93|119.73|122.2|120|122.2|120|121.93|119.73|0
1633982400000|2021-10-11 20:00:00|122|119.8|122.4|120.2|122.4|120.2|122|119.8|0
1633982410000|2021-10-11 20:00:10|122.27|120.07|122.2|120|122.34|120.14|122.2|120|0
1633982420000|2021-10-11 20:00:20|122.27|120.07|122.27|120.07|122.34|120.14|122.27|120.07|0
1633982430000|2021-10-11 20:00:30|122.4|120.2|122.54|120.34|122.61|120.41|122.4|120.2|0
1633982440000|2021-10-11 20:00:40|122.74|120.54|122.95|120.75|122.95|120.75|122.74|120.54|0
1633982450000|2021-10-11 20:00:50|122.81|120.61|122.67|120.47|122.81|120.61|122.67|120.47|0
1633982460000|2021-10-11 20:01:00|122.61|120.41|122.61|120.41|122.61|120.41|122.61|120.41|0
1633982470000|2021-10-11 20:01:10|122.54|120.34|122.54|120.34|122.54|120.34|122.47|120.27|0
1633982480000|2021-10-11 20:01:20|122.67|120.47|122.74|120.54|122.74|120.54|122.61|120.41|0
1633982490000|2021-10-11 20:01:30|122.61|120.41|122.4|120.2|122.61|120.41|122.4|120.2|0
1633982500000|2021-10-11 20:01:40|122.47|120.27|122.47|120.27|122.54|120.34|122.47|120.27|0
1633982510000|2021-10-11 20:01:50|122.54|120.34|122.47|120.27|122.54|120.34|122.4|120.2|0
1633982530000|2021-10-11 20:02:10|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1633982540000|2021-10-11 20:02:20|122.61|120.41|122.61|120.41|122.61|120.41|122.61|120.41|0
1633982550000|2021-10-11 20:02:30|122.67|120.47|122.67|120.47|122.67|120.47|122.67|120.47|0
1633982560000|2021-10-11 20:02:40|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1633982580000|2021-10-11 20:03:00|122.61|120.41|122.33|120.13|122.61|120.41|122.33|120.13|0
1633982590000|2021-10-11 20:03:10|122.4|120.2|122.4|120.2|122.4|120.2|122.33|120.13|0
1633982600000|2021-10-11 20:03:20|122.47|120.27|122.4|120.2|122.47|120.27|122.4|120.2|0
1633982610000|2021-10-11 20:03:30|122.47|120.27|122.47|120.27|122.47|120.27|122.47|120.27|0
1633982620000|2021-10-11 20:03:40|122.54|120.34|122.67|120.47|122.67|120.47|122.54|120.34|0
1633982630000|2021-10-11 20:03:50|122.61|120.41|122.67|120.47|122.67|120.47|122.61|120.41|0
1633982640000|2021-10-11 20:04:00|122.61|120.41|122.67|120.47|122.67|120.47|122.61|120.41|0
1633982660000|2021-10-11 20:04:20|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633982670000|2021-10-11 20:04:30|122.67|120.47|122.67|120.47|122.67|120.47|122.67|120.47|0
1633982690000|2021-10-11 20:04:50|122.6|120.4|122.81|120.61|122.81|120.61|122.6|120.4|0
1633982700000|2021-10-11 20:05:00|122.74|120.54|122.81|120.61|122.81|120.61|122.74|120.54|0
1633982710000|2021-10-11 20:05:10|122.74|120.54|122.67|120.47|122.74|120.54|122.67|120.47|0
1633982720000|2021-10-11 20:05:20|122.6|120.4|122.6|120.4|122.6|120.4|122.6|120.4|0
1633982740000|2021-10-11 20:05:40|122.67|120.47|122.67|120.47|122.74|120.54|122.67|120.47|0
1633982760000|2021-10-11 20:06:00|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633982770000|2021-10-11 20:06:10|122.81|120.61|122.88|120.68|122.88|120.68|122.81|120.61|0
1633982780000|2021-10-11 20:06:20|122.94|120.74|123.22|121.02|123.22|121.02|122.94|120.74|0
1633982790000|2021-10-11 20:06:30|123.15|120.95|123.29|121.09|123.29|121.09|123.15|120.95|0
1633982800000|2021-10-11 20:06:40|123.22|121.02|123.08|120.88|123.22|121.02|123.08|120.88|0
1633982810000|2021-10-11 20:06:50|123.15|120.95|123.15|120.95|123.22|121.02|123.15|120.95|0
1633982830000|2021-10-11 20:07:10|123.08|120.88|123.08|120.88|123.08|120.88|123.08|120.88|0
1633982840000|2021-10-11 20:07:20|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1633982850000|2021-10-11 20:07:30|123.08|120.88|123.22|121.02|123.22|121.02|123.08|120.88|0
1633982860000|2021-10-11 20:07:40|123.15|120.95|123.15|120.95|123.15|120.95|123.15|120.95|0
1633982870000|2021-10-11 20:07:50|123.08|120.88|123.22|121.02|123.22|121.02|123.08|120.88|0
1633982890000|2021-10-11 20:08:10|123.15|120.95|123.15|120.95|123.15|120.95|123.15|120.95|0
1633982900000|2021-10-11 20:08:20|123.22|121.02|123.15|120.95|123.22|121.02|123.15|120.95|0
1633982910000|2021-10-11 20:08:30|123.22|121.02|123.22|121.02|123.22|121.02|123.22|121.02|0
1633982930000|2021-10-11 20:08:50|123.15|120.95|123.15|120.95|123.15|120.95|123.15|120.95|0
1633982940000|2021-10-11 20:09:00|123.08|120.88|123.15|120.95|123.15|120.95|123.08|120.88|0
1633982950000|2021-10-11 20:09:10|123.08|120.88|123.08|120.88|123.08|120.88|123.08|120.88|0
1633982960000|2021-10-11 20:09:20|123.15|120.95|123.08|120.88|123.15|120.95|123.08|120.88|0
1633982970000|2021-10-11 20:09:30|123.15|120.95|123.08|120.88|123.15|120.95|123.08|120.88|0
1633982980000|2021-10-11 20:09:40|123.15|120.95|123.08|120.88|123.15|120.95|123.08|120.88|0
1633982990000|2021-10-11 20:09:50|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1633983000000|2021-10-11 20:10:00|122.94|120.74|122.87|120.67|122.94|120.74|122.87|120.67|0
1633983010000|2021-10-11 20:10:10|122.94|120.74|122.94|120.74|122.94|120.74|122.87|120.67|0
1633983030000|2021-10-11 20:10:30|122.87|120.67|122.87|120.67|122.94|120.74|122.87|120.67|0
1633983040000|2021-10-11 20:10:40|122.94|120.74|122.94|120.74|122.94|120.74|122.94|120.74|0
1633983050000|2021-10-11 20:10:50|122.87|120.67|122.87|120.67|122.87|120.67|122.87|120.67|0
1633983070000|2021-10-11 20:11:10|122.94|120.74|122.94|120.74|123.01|120.81|122.94|120.74|0
1633983080000|2021-10-11 20:11:20|123.01|120.81|123.01|120.81|123.01|120.81|123.01|120.81|0
1633983100000|2021-10-11 20:11:40|122.94|120.74|122.94|120.74|122.94|120.74|122.94|120.74|0
1633983130000|2021-10-11 20:12:10|123.01|120.81|122.98|120.78|123.01|120.81|122.98|120.78|0
1633983140000|2021-10-11 20:12:20|123.01|120.81|122.94|120.74|123.01|120.81|122.94|120.74|0
1633983150000|2021-10-11 20:12:30|123.01|120.81|122.94|120.74|123.01|120.81|122.94|120.74|0
1633983170000|2021-10-11 20:12:50|122.8|120.6|122.8|120.6|122.8|120.6|122.8|120.6|0
1633983180000|2021-10-11 20:13:00|122.74|120.54|122.74|120.54|122.74|120.54|122.74|120.54|0
1633983190000|2021-10-11 20:13:10|122.67|120.47|122.74|120.54|122.74|120.54|122.67|120.47|0
1633983200000|2021-10-11 20:13:20|122.67|120.47|122.74|120.54|122.74|120.54|122.67|120.47|0
1633983210000|2021-10-11 20:13:30|122.8|120.6|122.8|120.6|122.8|120.6|122.8|120.6|0
1633983230000|2021-10-11 20:13:50|122.74|120.54|122.67|120.47|122.74|120.54|122.67|120.47|0
1633983250000|2021-10-11 20:14:10|122.6|120.4|122.46|120.26|122.6|120.4|122.46|120.26|0
1633983260000|2021-10-11 20:14:20|122.4|120.2|122.6|120.4|122.6|120.4|122.4|120.2|0
1633983270000|2021-10-11 20:14:30|122.53|120.33|122.46|120.26|122.53|120.33|122.4|120.2|0
1633983280000|2021-10-11 20:14:40|122.53|120.33|122.46|120.26|122.53|120.33|122.46|120.26|0
1633983290000|2021-10-11 20:14:50|122.53|120.33|122.6|120.4|122.6|120.4|122.53|120.33|0
1633983320000|2021-10-11 20:15:20|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633983330000|2021-10-11 20:15:30|123|120.4|123|120.4|123|120.4|123|120.4|0
1633983340000|2021-10-11 20:15:40|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633983350000|2021-10-11 20:15:50|122.97|120.37|123|120.4|123|120.4|122.97|120.37|0
1633983390000|2021-10-11 20:16:30|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633983400000|2021-10-11 20:16:40|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1633983410000|2021-10-11 20:16:50|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633983440000|2021-10-11 20:17:20|123|120.4|123|120.4|123|120.4|123|120.4|0
1633983450000|2021-10-11 20:17:30|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633983470000|2021-10-11 20:17:50|123|120.4|123|120.4|123|120.4|123|120.4|0
1633983530000|2021-10-11 20:18:50|123.04|120.44|123.07|120.47|123.07|120.47|123.04|120.44|0
1633983550000|2021-10-11 20:19:10|123|120.4|123|120.4|123|120.4|123|120.4|0
1633983580000|2021-10-11 20:19:40|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633983600000|2021-10-11 20:20:00|123|120.4|123|120.4|123|120.4|123|120.4|0
1633983670000|2021-10-11 20:21:10|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633983720000|2021-10-11 20:22:00|123.14|120.54|123|120.4|123.14|120.54|123|120.4|0
1633983740000|2021-10-11 20:22:20|122.93|120.33|122.73|120.13|122.93|120.33|122.73|120.13|0
1633983750000|2021-10-11 20:22:30|122.8|120.2|122.8|120.2|122.8|120.2|122.8|120.2|0
1633983770000|2021-10-11 20:22:50|122.86|120.26|122.8|120.2|122.86|120.26|122.8|120.2|0
1633983780000|2021-10-11 20:23:00|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1633983840000|2021-10-11 20:24:00|122.8|120.2|122.86|120.26|122.86|120.26|122.8|120.2|0
1633983850000|2021-10-11 20:24:10|122.8|120.2|122.86|120.26|122.86|120.26|122.8|120.2|0
1633983930000|2021-10-11 20:25:30|122.93|120.33|122.86|120.26|122.93|120.33|122.86|120.26|0
1633983940000|2021-10-11 20:25:40|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633983950000|2021-10-11 20:25:50|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633984010000|2021-10-11 20:26:50|122.9|120.3|122.9|120.3|122.9|120.3|122.9|120.3|0
1633984020000|2021-10-11 20:27:00|122.93|120.33|123.07|120.47|123.07|120.47|122.93|120.33|0
1633984030000|2021-10-11 20:27:10|123.13|120.53|123.13|120.53|123.13|120.53|123.13|120.53|0
1633984050000|2021-10-11 20:27:30|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633984070000|2021-10-11 20:27:50|123|120.4|123|120.4|123|120.4|123|120.4|0
1633984080000|2021-10-11 20:28:00|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633984090000|2021-10-11 20:28:10|123.03|120.43|123|120.4|123.03|120.43|123|120.4|0
1633984100000|2021-10-11 20:28:20|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633984110000|2021-10-11 20:28:30|123|120.4|123|120.4|123|120.4|123|120.4|0
1633984120000|2021-10-11 20:28:40|122.96|120.36|123|120.4|123|120.4|122.96|120.36|0
1633984130000|2021-10-11 20:28:50|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633984150000|2021-10-11 20:29:10|122.86|120.26|122.79|120.19|122.86|120.26|122.79|120.19|0
1633984170000|2021-10-11 20:29:30|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633984200000|2021-10-11 20:30:00|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633984220000|2021-10-11 20:30:20|122.86|120.26|122.93|120.33|122.93|120.33|122.86|120.26|0
1633984230000|2021-10-11 20:30:30|122.86|120.26|122.93|120.33|122.93|120.33|122.86|120.26|0
1633984240000|2021-10-11 20:30:40|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633984250000|2021-10-11 20:30:50|123|120.4|123|120.4|123|120.4|123|120.4|0
1633984260000|2021-10-11 20:31:00|123.06|120.46|123.06|120.46|123.13|120.53|123.06|120.46|0
1633984290000|2021-10-11 20:31:30|123|120.4|123|120.4|123|120.4|123|120.4|0
1633984300000|2021-10-11 20:31:40|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633984330000|2021-10-11 20:32:10|123.13|120.53|123.2|120.6|123.2|120.6|123.13|120.53|0
1633984350000|2021-10-11 20:32:30|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633984380000|2021-10-11 20:33:00|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633984390000|2021-10-11 20:33:10|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633984400000|2021-10-11 20:33:20|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633984410000|2021-10-11 20:33:30|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633984430000|2021-10-11 20:33:50|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1633984460000|2021-10-11 20:34:20|123.33|120.73|123.33|120.73|123.33|120.73|123.33|120.73|0
1633984520000|2021-10-11 20:35:20|123.4|120.8|123.47|120.87|123.47|120.87|123.4|120.8|0
1633984530000|2021-10-11 20:35:30|123.54|120.94|123.54|120.94|123.54|120.94|123.54|120.94|0
1633984560000|2021-10-11 20:36:00|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1633984580000|2021-10-11 20:36:20|123.54|120.94|123.54|120.94|123.54|120.94|123.54|120.94|0
1633984610000|2021-10-11 20:36:50|123.47|120.87|123.47|120.87|123.47|120.87|123.47|120.87|0
1633984630000|2021-10-11 20:37:10|123.54|120.94|123.54|120.94|123.54|120.94|123.54|120.94|0
1633984660000|2021-10-11 20:37:40|123.47|120.87|123.47|120.87|123.47|120.87|123.47|120.87|0
1633984670000|2021-10-11 20:37:50|123.54|120.94|123.61|121.01|123.61|121.01|123.54|120.94|0
1633984680000|2021-10-11 20:38:00|123.54|120.94|123.54|120.94|123.54|120.94|123.54|120.94|0
1633984710000|2021-10-11 20:38:30|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1633984730000|2021-10-11 20:38:50|123.67|121.07|123.74|121.14|123.74|121.14|123.61|121.01|0
1633984750000|2021-10-11 20:39:10|123.81|121.21|123.81|121.21|123.81|121.21|123.81|121.21|0
1633984760000|2021-10-11 20:39:20|123.74|121.14|123.81|121.21|123.81|121.21|123.74|121.14|0
1633984770000|2021-10-11 20:39:30|123.74|121.14|123.81|121.21|123.81|121.21|123.74|121.14|0
1633984780000|2021-10-11 20:39:40|123.88|121.28|123.95|121.35|123.95|121.35|123.88|121.28|0
1633984790000|2021-10-11 20:39:50|124.02|121.42|123.95|121.35|124.02|121.42|123.95|121.35|0
1633984800000|2021-10-11 20:40:00|124.02|121.42|124.02|121.42|124.02|121.42|124.02|121.42|0
1633984810000|2021-10-11 20:40:10|123.95|121.35|124.02|121.42|124.02|121.42|123.95|121.35|0
1633984820000|2021-10-11 20:40:20|123.95|121.35|123.88|121.28|123.95|121.35|123.88|121.28|0
1633984830000|2021-10-11 20:40:30|123.81|121.21|123.81|121.21|123.81|121.21|123.81|121.21|0
1633984840000|2021-10-11 20:40:40|123.74|121.14|123.74|121.14|123.74|121.14|123.74|121.14|0
1633984850000|2021-10-11 20:40:50|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1633984860000|2021-10-11 20:41:00|123.6|121|123.6|121|123.6|121|123.54|120.94|0
1633984890000|2021-10-11 20:41:30|123.54|120.94|123.54|120.94|123.54|120.94|123.54|120.94|0
1633984900000|2021-10-11 20:41:40|123.6|121|123.6|121|123.6|121|123.6|121|0
1633984920000|2021-10-11 20:42:00|123.67|121.07|123.6|121|123.67|121.07|123.6|121|0
1633984930000|2021-10-11 20:42:10|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1633984940000|2021-10-11 20:42:20|123.74|121.14|123.74|121.14|123.74|121.14|123.74|121.14|0
1633984960000|2021-10-11 20:42:40|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1633984970000|2021-10-11 20:42:50|123.74|121.14|123.74|121.14|123.74|121.14|123.74|121.14|0
1633984980000|2021-10-11 20:43:00|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1633984990000|2021-10-11 20:43:10|123.74|121.14|123.81|121.21|123.81|121.21|123.74|121.14|0
1633985010000|2021-10-11 20:43:30|123.88|121.28|123.88|121.28|123.88|121.28|123.88|121.28|0
1633985020000|2021-10-11 20:43:40|123.81|121.21|123.81|121.21|123.81|121.21|123.81|121.21|0
1633985040000|2021-10-11 20:44:00|123.74|121.14|123.74|121.14|123.74|121.14|123.74|121.14|0
1633985050000|2021-10-11 20:44:10|123.81|121.21|123.74|121.14|123.81|121.21|123.74|121.14|0
1633985060000|2021-10-11 20:44:20|123.81|121.21|123.74|121.14|123.81|121.21|123.74|121.14|0
1633985080000|2021-10-11 20:44:40|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1633985100000|2021-10-11 20:45:00|123.6|121|123.47|120.87|123.6|121|123.47|120.87|0
1633985130000|2021-10-11 20:45:30|123.53|120.93|123.6|121|123.6|121|123.53|120.93|0
1633985150000|2021-10-11 20:45:50|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633985170000|2021-10-11 20:46:10|123.6|121|123.6|121|123.6|121|123.6|121|0
1633985180000|2021-10-11 20:46:20|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633985200000|2021-10-11 20:46:40|123.6|121|123.6|121|123.6|121|123.6|121|0
1633985210000|2021-10-11 20:46:50|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633985270000|2021-10-11 20:47:50|123.6|121|123.6|121|123.6|121|123.6|121|0
1633985280000|2021-10-11 20:48:00|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1633985290000|2021-10-11 20:48:10|123.74|121.14|123.74|121.14|123.74|121.14|123.74|121.14|0
1633985300000|2021-10-11 20:48:20|123.81|121.21|123.87|121.27|123.87|121.27|123.81|121.21|0
1633985320000|2021-10-11 20:48:40|123.81|121.21|123.67|121.07|123.81|121.21|123.67|121.07|0
1633985330000|2021-10-11 20:48:50|123.74|121.14|123.74|121.14|123.74|121.14|123.74|121.14|0
1633985340000|2021-10-11 20:49:00|123.67|121.07|123.6|121|123.67|121.07|123.6|121|0
1633985350000|2021-10-11 20:49:10|123.64|121.04|123.6|121|123.67|121.07|123.6|121|0
1633985360000|2021-10-11 20:49:20|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633985370000|2021-10-11 20:49:30|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1633985420000|2021-10-11 20:50:20|123.53|120.93|123.67|121.07|123.67|121.07|123.53|120.93|0
1633985430000|2021-10-11 20:50:30|123.6|121|123.6|121|123.6|121|123.6|121|0
1633985460000|2021-10-11 20:51:00|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1633985480000|2021-10-11 20:51:20|123.74|121.14|123.74|121.14|123.74|121.14|123.74|121.14|0
1633985500000|2021-10-11 20:51:40|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1633985520000|2021-10-11 20:52:00|123.6|121|123.6|121|123.6|121|123.6|121|0
1633985540000|2021-10-11 20:52:20|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1633985550000|2021-10-11 20:52:30|123.7|121.1|123.74|121.14|123.74|121.14|123.7|121.1|0
1633985570000|2021-10-11 20:52:50|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1633985590000|2021-10-11 20:53:10|123.6|121|123.6|121|123.6|121|123.6|121|0
1633985600000|2021-10-11 20:53:20|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1633985630000|2021-10-11 20:53:50|123.74|121.14|123.74|121.14|123.74|121.14|123.74|121.14|0
1633985660000|2021-10-11 20:54:20|123.8|121.2|123.8|121.2|123.8|121.2|123.8|121.2|0
1633985670000|2021-10-11 20:54:30|123.6|121|123.53|120.93|123.6|121|123.53|120.93|0
1633985700000|2021-10-11 20:55:00|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1633985710000|2021-10-11 20:55:10|123.43|120.83|123.46|120.86|123.46|120.86|123.39|120.79|0
1633985720000|2021-10-11 20:55:20|123.39|120.79|123.39|120.79|123.39|120.79|123.39|120.79|0
1633985730000|2021-10-11 20:55:30|123.32|120.72|123.32|120.72|123.32|120.72|123.32|120.72|0
1633985740000|2021-10-11 20:55:40|123.36|120.76|123.36|120.76|123.36|120.76|123.36|120.76|0
1633985750000|2021-10-11 20:55:50|123.39|120.79|123.26|120.66|123.39|120.79|123.26|120.66|0
1633985760000|2021-10-11 20:56:00|123.19|120.59|123.12|120.52|123.19|120.59|123.12|120.52|0
1633985770000|2021-10-11 20:56:10|123.05|120.45|123.12|120.52|123.12|120.52|123.05|120.45|0
1633985780000|2021-10-11 20:56:20|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1633985810000|2021-10-11 20:56:50|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1633985820000|2021-10-11 20:57:00|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633985840000|2021-10-11 20:57:20|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1633985870000|2021-10-11 20:57:50|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633985880000|2021-10-11 20:58:00|122.98|120.38|123.05|120.45|123.05|120.45|122.98|120.38|0
1633985900000|2021-10-11 20:58:20|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1633985910000|2021-10-11 20:58:30|123.05|120.45|122.98|120.38|123.05|120.45|122.98|120.38|0
1633985920000|2021-10-11 20:58:40|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1633985940000|2021-10-11 20:59:00|123.12|120.52|123.12|120.52|123.12|120.52|123.12|120.52|0
1633985960000|2021-10-11 20:59:20|123.09|120.49|123.05|120.45|123.09|120.49|123.05|120.45|0
1633985980000|2021-10-11 20:59:40|123.12|120.52|123.12|120.52|123.12|120.52|123.12|120.52|0
1633985990000|2021-10-11 20:59:50|123.15|120.55|123.09|120.49|123.15|120.55|123.09|120.49|0
1633986000000|2021-10-11 21:00:00|123.18|120.58|123.2|120.6|123.2|120.6|123.16|120.56|0
1633986010000|2021-10-11 21:00:10|123.18|120.58|123.16|120.56|123.18|120.58|123.16|120.56|0
1633986050000|2021-10-11 21:00:50|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1633986070000|2021-10-11 21:01:10|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1633986100000|2021-10-11 21:01:40|123.15|120.55|123.14|120.54|123.15|120.55|123.14|120.54|0
1633986140000|2021-10-11 21:02:20|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1633986150000|2021-10-11 21:02:30|123.16|120.56|123.22|120.62|123.22|120.62|123.16|120.56|0
1633986170000|2021-10-11 21:02:50|123.23|120.63|123.23|120.63|123.23|120.63|123.23|120.63|0
1633986180000|2021-10-11 21:03:00|123.17|120.57|123.17|120.57|123.17|120.57|123.16|120.56|0
1633986250000|2021-10-11 21:04:10|123.16|120.56|123.16|120.56|123.16|120.56|123.16|120.56|0
1633986270000|2021-10-11 21:04:30|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1633986300000|2021-10-11 21:05:00|123.16|120.56|123.16|120.56|123.16|120.56|123.16|120.56|0
1633986310000|2021-10-11 21:05:10|123.13|120.53|123.13|120.53|123.13|120.53|123.13|120.53|0
1633986340000|2021-10-11 21:05:40|123.12|120.52|123.12|120.52|123.12|120.52|123.12|120.52|0
1633986350000|2021-10-11 21:05:50|123.13|120.53|123.12|120.52|123.13|120.53|123.12|120.52|0
1633986370000|2021-10-11 21:06:10|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1633986400000|2021-10-11 21:06:40|123.09|120.49|123.09|120.49|123.09|120.49|123.09|120.49|0
1633986410000|2021-10-11 21:06:50|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1633986440000|2021-10-11 21:07:20|123.09|120.49|123.12|120.52|123.12|120.52|123.09|120.49|0
1633986450000|2021-10-11 21:07:30|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633986460000|2021-10-11 21:07:40|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633986470000|2021-10-11 21:07:50|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1633986580000|2021-10-11 21:09:40|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633986590000|2021-10-11 21:09:50|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633986600000|2021-10-11 21:10:00|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1633986610000|2021-10-11 21:10:10|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1633986660000|2021-10-11 21:11:00|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1633986700000|2021-10-11 21:11:40|123.09|120.49|123.09|120.49|123.09|120.49|123.09|120.49|0
1633986720000|2021-10-11 21:12:00|123.12|120.52|123.12|120.52|123.12|120.52|123.12|120.52|0
1633986750000|2021-10-11 21:12:30|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1633986770000|2021-10-11 21:12:50|123.1|120.5|123.05|120.45|123.1|120.5|123.05|120.45|0
1633986810000|2021-10-11 21:13:30|123.06|120.46|123.05|120.45|123.08|120.48|123.05|120.45|0
1633986860000|2021-10-11 21:14:20|123.06|120.46|123.05|120.45|123.06|120.46|123.05|120.45|0
1633986870000|2021-10-11 21:14:30|123.02|120.42|123.02|120.42|123.02|120.42|123.02|120.42|0
1633986880000|2021-10-11 21:14:40|123.05|120.45|123.03|120.43|123.05|120.45|123.03|120.43|0
1633986890000|2021-10-11 21:14:50|122.99|120.39|123.03|120.43|123.03|120.43|122.99|120.39|0
1633986920000|2021-10-11 21:15:20|123.04|120.44|123.04|120.44|123.04|120.44|123.04|120.44|0
1633986930000|2021-10-11 21:15:30|123.06|120.46|123.03|120.43|123.06|120.46|123.03|120.43|0
1633986950000|2021-10-11 21:15:50|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633987020000|2021-10-11 21:17:00|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1633987100000|2021-10-11 21:18:20|123.04|120.44|123.04|120.44|123.04|120.44|123.04|120.44|0
1633987190000|2021-10-11 21:19:50|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1633987220000|2021-10-11 21:20:20|123.01|120.41|123.01|120.41|123.01|120.41|123.01|120.41|0
1633987240000|2021-10-11 21:20:40|123|120.4|123|120.4|123|120.4|123|120.4|0
1633987260000|2021-10-11 21:21:00|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633987270000|2021-10-11 21:21:10|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633987320000|2021-10-11 21:22:00|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1633987330000|2021-10-11 21:22:10|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1633987360000|2021-10-11 21:22:40|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633987370000|2021-10-11 21:22:50|123.04|120.44|123.04|120.44|123.04|120.44|123.04|120.44|0
1633987430000|2021-10-11 21:23:50|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1633987440000|2021-10-11 21:24:00|123.01|120.41|123.01|120.41|123.01|120.41|123.01|120.41|0
1633987550000|2021-10-11 21:25:50|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633987560000|2021-10-11 21:26:00|123|120.4|123|120.4|123|120.4|123|120.4|0
1633987780000|2021-10-11 21:29:40|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1633987850000|2021-10-11 21:30:50|122.98|120.38|122.96|120.36|122.98|120.38|122.96|120.36|0
1633987860000|2021-10-11 21:31:00|122.95|120.35|122.94|120.34|122.95|120.35|122.94|120.34|0
1633987870000|2021-10-11 21:31:10|122.96|120.36|122.96|120.36|122.96|120.36|122.96|120.36|0
1633987890000|2021-10-11 21:31:30|122.95|120.35|122.95|120.35|122.95|120.35|122.9|120.3|0
1633987900000|2021-10-11 21:31:40|122.96|120.36|122.88|120.28|122.96|120.36|122.88|120.28|0
1633987910000|2021-10-11 21:31:50|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633987930000|2021-10-11 21:32:10|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633987950000|2021-10-11 21:32:30|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633987960000|2021-10-11 21:32:40|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633988010000|2021-10-11 21:33:30|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633988040000|2021-10-11 21:34:00|122.95|120.35|122.95|120.35|122.95|120.35|122.95|120.35|0
1633988050000|2021-10-11 21:34:10|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633988060000|2021-10-11 21:34:20|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633988080000|2021-10-11 21:34:40|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633988090000|2021-10-11 21:34:50|122.93|120.33|122.94|120.34|122.94|120.34|122.93|120.33|0
1633988120000|2021-10-11 21:35:20|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633988130000|2021-10-11 21:35:30|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633988140000|2021-10-11 21:35:40|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633988220000|2021-10-11 21:37:00|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633988260000|2021-10-11 21:37:40|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633988290000|2021-10-11 21:38:10|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633988300000|2021-10-11 21:38:20|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633988320000|2021-10-11 21:38:40|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633988340000|2021-10-11 21:39:00|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633988370000|2021-10-11 21:39:30|122.91|120.31|122.92|120.32|122.92|120.32|122.91|120.31|0
1633988390000|2021-10-11 21:39:50|122.86|120.26|122.85|120.25|122.86|120.26|122.85|120.25|0
1633988480000|2021-10-11 21:41:20|122.84|120.24|122.84|120.24|122.84|120.24|122.84|120.24|0
1633988510000|2021-10-11 21:41:50|122.85|120.25|122.89|120.29|122.89|120.29|122.85|120.25|0
1633988520000|2021-10-11 21:42:00|122.9|120.3|122.9|120.3|122.9|120.3|122.9|120.3|0
1633988620000|2021-10-11 21:43:40|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633988630000|2021-10-11 21:43:50|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633988640000|2021-10-11 21:44:00|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633988650000|2021-10-11 21:44:10|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633988660000|2021-10-11 21:44:20|122.94|120.34|122.92|120.32|122.94|120.34|122.92|120.32|0
1633988670000|2021-10-11 21:44:30|122.91|120.31|122.91|120.31|122.91|120.31|122.91|120.31|0
1633988740000|2021-10-11 21:45:40|122.9|120.3|122.9|120.3|122.9|120.3|122.9|120.3|0
1633988820000|2021-10-11 21:47:00|122.89|120.29|122.89|120.29|122.89|120.29|122.89|120.29|0
1633988920000|2021-10-11 21:48:40|122.9|120.3|122.9|120.3|122.9|120.3|122.9|120.3|0
1633988940000|2021-10-11 21:49:00|122.89|120.29|122.89|120.29|122.89|120.29|122.89|120.29|0
1633988970000|2021-10-11 21:49:30|122.9|120.3|122.88|120.28|122.9|120.3|122.88|120.28|0
1633988980000|2021-10-11 21:49:40|122.91|120.31|122.93|120.33|122.93|120.33|122.91|120.31|0
1633989180000|2021-10-11 21:53:00|122.95|120.35|122.95|120.35|122.95|120.35|122.95|120.35|0
1633989190000|2021-10-11 21:53:10|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633989200000|2021-10-11 21:53:20|122.95|120.35|122.95|120.35|122.95|120.35|122.95|120.35|0
1633989210000|2021-10-11 21:53:30|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1633989220000|2021-10-11 21:53:40|122.9|120.3|122.89|120.29|122.9|120.3|122.89|120.29|0
1633989230000|2021-10-11 21:53:50|122.88|120.28|122.88|120.28|122.88|120.28|122.88|120.28|0
1633989240000|2021-10-11 21:54:00|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1633989270000|2021-10-11 21:54:30|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1633989280000|2021-10-11 21:54:40|122.81|120.21|122.81|120.21|122.81|120.21|122.81|120.21|0
1633989300000|2021-10-11 21:55:00|122.8|120.2|122.8|120.2|122.8|120.2|122.8|120.2|0
1633989310000|2021-10-11 21:55:10|122.77|120.17|122.77|120.17|122.77|120.17|122.77|120.17|0
1633989390000|2021-10-11 21:56:30|122.74|120.14|122.74|120.14|122.74|120.14|122.74|120.14|0
1633989400000|2021-10-11 21:56:40|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633989420000|2021-10-11 21:57:00|122.84|120.24|122.82|120.22|122.84|120.24|122.82|120.22|0
1633989430000|2021-10-11 21:57:10|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633989450000|2021-10-11 21:57:30|122.84|120.24|122.84|120.24|122.84|120.24|122.84|120.24|0
1633989470000|2021-10-11 21:57:50|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1633989480000|2021-10-11 21:58:00|122.84|120.24|122.84|120.24|122.84|120.24|122.84|120.24|0
1633989490000|2021-10-11 21:58:10|122.83|120.23|122.79|120.19|122.83|120.23|122.79|120.19|0
1633989500000|2021-10-11 21:58:20|122.83|120.23|122.83|120.23|122.83|120.23|122.83|120.23|0
1633989540000|2021-10-11 21:59:00|122.84|120.24|122.84|120.24|122.84|120.24|122.84|120.24|0
1633989580000|2021-10-11 21:59:40|122.83|120.23|122.84|120.24|122.84|120.24|122.83|120.23|0
1633989600000|2021-10-11 22:00:00|122.78|120.18|122.72|120.12|122.85|120.25|122.72|120.12|0
1633989610000|2021-10-11 22:00:10|122.75|120.15|122.48|119.88|122.75|120.15|122.48|119.88|0
1633989620000|2021-10-11 22:00:20|122.68|120.08|122.68|120.08|122.72|120.12|122.68|120.08|0
1633989630000|2021-10-11 22:00:30|122.72|120.12|122.72|120.12|122.72|120.12|122.68|120.08|0
1633989640000|2021-10-11 22:00:40|122.68|120.08|122.75|120.15|122.75|120.15|122.68|120.08|0
1633989650000|2021-10-11 22:00:50|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1633989660000|2021-10-11 22:01:00|122.88|120.28|123.02|120.42|123.02|120.42|122.88|120.28|0
1633989670000|2021-10-11 22:01:10|122.88|120.28|122.95|120.35|122.99|120.39|122.88|120.28|0
1633989680000|2021-10-11 22:01:20|123.02|120.42|123.09|120.49|123.09|120.49|123.02|120.42|0
1633989690000|2021-10-11 22:01:30|123.16|120.56|123.16|120.56|123.16|120.56|123.16|120.56|0
1633989700000|2021-10-11 22:01:40|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1633989710000|2021-10-11 22:01:50|123.29|120.69|123.36|120.76|123.36|120.76|123.29|120.69|0
1633989720000|2021-10-11 22:02:00|123.43|120.83|123.36|120.76|123.43|120.83|123.36|120.76|0
1633989730000|2021-10-11 22:02:10|123.29|120.69|123.36|120.76|123.36|120.76|123.29|120.69|0
1633989740000|2021-10-11 22:02:20|123.29|120.69|123.43|120.83|123.43|120.83|123.29|120.69|0
1633989750000|2021-10-11 22:02:30|123.36|120.76|123.29|120.69|123.43|120.83|123.29|120.69|0
1633989760000|2021-10-11 22:02:40|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1633989770000|2021-10-11 22:02:50|123.16|120.56|122.95|120.35|123.16|120.56|122.95|120.35|0
1633989780000|2021-10-11 22:03:00|122.88|120.28|123.02|120.42|123.02|120.42|122.88|120.28|0
1633989790000|2021-10-11 22:03:10|123.09|120.49|123.26|120.66|123.26|120.66|123.09|120.49|0
1633989800000|2021-10-11 22:03:20|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1633989810000|2021-10-11 22:03:30|123.19|120.59|123.19|120.59|123.19|120.59|123.19|120.59|0
1633989820000|2021-10-11 22:03:40|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1633989830000|2021-10-11 22:03:50|123.09|120.49|123.09|120.49|123.09|120.49|123.09|120.49|0
1633989840000|2021-10-11 22:04:00|123.02|120.42|123.02|120.42|123.02|120.42|123.02|120.42|0
1633989860000|2021-10-11 22:04:20|122.99|120.39|122.92|120.32|122.99|120.39|122.92|120.32|0
1633989870000|2021-10-11 22:04:30|122.95|120.35|122.88|120.28|122.95|120.35|122.88|120.28|0
1633989880000|2021-10-11 22:04:40|122.95|120.35|122.88|120.28|122.95|120.35|122.88|120.28|0
1633989900000|2021-10-11 22:05:00|122.81|120.21|122.81|120.21|122.81|120.21|122.75|120.15|0
1633989910000|2021-10-11 22:05:10|122.78|120.18|122.78|120.18|122.81|120.21|122.78|120.18|0
1633989920000|2021-10-11 22:05:20|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1633989930000|2021-10-11 22:05:30|122.68|120.08|122.75|120.15|122.75|120.15|122.68|120.08|0
1633989940000|2021-10-11 22:05:40|122.71|120.11|122.68|120.08|122.71|120.11|122.68|120.08|0
1633989950000|2021-10-11 22:05:50|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1633989970000|2021-10-11 22:06:10|122.81|120.21|122.88|120.28|122.88|120.28|122.81|120.21|0
1633989980000|2021-10-11 22:06:20|122.95|120.35|122.95|120.35|122.95|120.35|122.95|120.35|0
1633989990000|2021-10-11 22:06:30|123.09|120.49|123.09|120.49|123.15|120.55|123.09|120.49|0
1633990000000|2021-10-11 22:06:40|123.02|120.42|123.15|120.55|123.15|120.55|123.02|120.42|0
1633990020000|2021-10-11 22:07:00|123.22|120.62|123.29|120.69|123.29|120.69|123.22|120.62|0
1633990040000|2021-10-11 22:07:20|123.32|120.72|123.32|120.72|123.32|120.72|123.32|120.72|0
1633990050000|2021-10-11 22:07:30|123.29|120.69|123.22|120.62|123.29|120.69|123.22|120.62|0
1633990060000|2021-10-11 22:07:40|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1633990070000|2021-10-11 22:07:50|123.19|120.59|123.19|120.59|123.19|120.59|123.19|120.59|0
1633990080000|2021-10-11 22:08:00|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1633990090000|2021-10-11 22:08:10|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1633990120000|2021-10-11 22:08:40|123.36|120.76|123.43|120.83|123.43|120.83|123.36|120.76|0
1633990130000|2021-10-11 22:08:50|123.36|120.76|123.43|120.83|123.43|120.83|123.36|120.76|0
1633990140000|2021-10-11 22:09:00|123.84|121.24|123.77|121.17|123.84|121.24|123.77|121.17|0
1633990150000|2021-10-11 22:09:10|123.84|121.24|123.77|121.17|123.9|121.3|123.77|121.17|0
1633990160000|2021-10-11 22:09:20|123.7|121.1|123.77|121.17|123.77|121.17|123.7|121.1|0
1633990170000|2021-10-11 22:09:30|123.7|121.1|123.77|121.17|123.77|121.17|123.7|121.1|0
1633990180000|2021-10-11 22:09:40|123.7|121.1|123.7|121.1|123.7|121.1|123.63|121.03|0
1633990200000|2021-10-11 22:10:00|123.63|121.03|123.6|121|123.63|121.03|123.56|120.96|0
1633990210000|2021-10-11 22:10:10|123.56|120.96|123.56|120.96|123.7|121.1|123.56|120.96|0
1633990220000|2021-10-11 22:10:20|123.49|120.89|123.56|120.96|123.56|120.96|123.49|120.89|0
1633990230000|2021-10-11 22:10:30|123.53|120.93|123.49|120.89|123.53|120.93|123.49|120.89|0
1633990250000|2021-10-11 22:10:50|123.46|120.86|123.49|120.89|123.49|120.89|123.46|120.86|0
1633990260000|2021-10-11 22:11:00|123.42|120.82|123.42|120.82|123.46|120.86|123.42|120.82|0
1633990290000|2021-10-11 22:11:30|123.46|120.86|123.49|120.89|123.49|120.89|123.42|120.82|0
1633990300000|2021-10-11 22:11:40|123.46|120.86|123.42|120.82|123.46|120.86|123.42|120.82|0
1633990320000|2021-10-11 22:12:00|123.36|120.76|123.42|120.82|123.42|120.82|123.36|120.76|0
1633990340000|2021-10-11 22:12:20|123.49|120.89|123.46|120.86|123.49|120.89|123.46|120.86|0
1633990350000|2021-10-11 22:12:30|123.49|120.89|123.49|120.89|123.49|120.89|123.49|120.89|0
1633990360000|2021-10-11 22:12:40|123.56|120.96|123.56|120.96|123.56|120.96|123.56|120.96|0
1633990370000|2021-10-11 22:12:50|123.63|121.03|123.63|121.03|123.63|121.03|123.63|121.03|0
1633990380000|2021-10-11 22:13:00|123.7|121.1|123.7|121.1|123.7|121.1|123.7|121.1|0
1633990390000|2021-10-11 22:13:10|123.63|121.03|123.56|120.96|123.63|121.03|123.56|120.96|0
1633990410000|2021-10-11 22:13:30|123.53|120.93|123.53|120.93|123.56|120.96|123.53|120.93|0
1633990420000|2021-10-11 22:13:40|123.49|120.89|123.42|120.82|123.49|120.89|123.42|120.82|0
1633990430000|2021-10-11 22:13:50|123.39|120.79|123.42|120.82|123.42|120.82|123.39|120.79|0
1633990440000|2021-10-11 22:14:00|123.49|120.89|123.49|120.89|123.49|120.89|123.49|120.89|0
1633990450000|2021-10-11 22:14:10|123.46|120.86|123.35|120.75|123.46|120.86|123.35|120.75|0
1633990460000|2021-10-11 22:14:20|123.39|120.79|123.42|120.82|123.42|120.82|123.35|120.75|0
1633990470000|2021-10-11 22:14:30|123.35|120.75|123.35|120.75|123.42|120.82|123.35|120.75|0
1633990480000|2021-10-11 22:14:40|123.39|120.79|123.42|120.82|123.42|120.82|123.39|120.79|0
1633990500000|2021-10-11 22:15:00|123.49|120.89|123.42|120.82|123.49|120.89|123.35|120.75|0
1633990520000|2021-10-11 22:15:20|123.35|120.75|123.35|120.75|123.35|120.75|123.35|120.75|0
1633990560000|2021-10-11 22:16:00|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1633990570000|2021-10-11 22:16:10|123.28|120.68|123.28|120.68|123.28|120.68|123.28|120.68|0
1633990580000|2021-10-11 22:16:20|123.25|120.65|123.22|120.62|123.25|120.65|123.22|120.62|0
1633990590000|2021-10-11 22:16:30|123.28|120.68|123.28|120.68|123.28|120.68|123.28|120.68|0
1633990610000|2021-10-11 22:16:50|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1633990630000|2021-10-11 22:17:10|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1633990640000|2021-10-11 22:17:20|123.18|120.58|123.22|120.62|123.22|120.62|123.18|120.58|0
1633990650000|2021-10-11 22:17:30|123.18|120.58|123.18|120.58|123.22|120.62|123.18|120.58|0
1633990660000|2021-10-11 22:17:40|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1633990670000|2021-10-11 22:17:50|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1633990680000|2021-10-11 22:18:00|122.94|120.34|123.01|120.41|123.01|120.41|122.94|120.34|0
1633990710000|2021-10-11 22:18:30|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1633990720000|2021-10-11 22:18:40|123.01|120.41|123.01|120.41|123.01|120.41|123.01|120.41|0
1633990750000|2021-10-11 22:19:10|122.94|120.34|122.94|120.34|123.01|120.41|122.94|120.34|0
1633990770000|2021-10-11 22:19:30|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1633990780000|2021-10-11 22:19:40|122.81|120.21|122.87|120.27|122.87|120.27|122.81|120.21|0
1633990790000|2021-10-11 22:19:50|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633990800000|2021-10-11 22:20:00|122.98|120.38|122.94|120.34|123.01|120.41|122.94|120.34|0
1633990820000|2021-10-11 22:20:20|122.81|120.21|122.81|120.21|122.81|120.21|122.81|120.21|0
1633990830000|2021-10-11 22:20:30|122.74|120.14|122.74|120.14|122.74|120.14|122.74|120.14|0
1633990840000|2021-10-11 22:20:40|122.67|120.07|122.67|120.07|122.67|120.07|122.67|120.07|0
1633990850000|2021-10-11 22:20:50|122.6|120|122.53|119.93|122.6|120|122.53|119.93|0
1633990860000|2021-10-11 22:21:00|122.6|120|122.53|119.93|122.6|120|122.53|119.93|0
1633990870000|2021-10-11 22:21:10|122.6|120|122.53|119.93|122.6|120|122.53|119.93|0
1633990880000|2021-10-11 22:21:20|122.6|120|122.53|119.93|122.6|120|122.53|119.93|0
1633990890000|2021-10-11 22:21:30|122.47|119.87|122.47|119.87|122.47|119.87|122.47|119.87|0
1633990910000|2021-10-11 22:21:50|122.53|119.93|122.47|119.87|122.53|119.93|122.47|119.87|0
1633990920000|2021-10-11 22:22:00|122.53|119.93|122.53|119.93|122.53|119.93|122.53|119.93|0
1633990930000|2021-10-11 22:22:10|122.6|120|122.6|120|122.6|120|122.6|120|0
1633990940000|2021-10-11 22:22:20|122.67|120.07|122.64|120.04|122.67|120.07|122.64|120.04|0
1633990950000|2021-10-11 22:22:30|122.6|120|122.6|120|122.6|120|122.6|120|0
1633990970000|2021-10-11 22:22:50|122.47|119.87|122.53|119.93|122.53|119.93|122.47|119.87|0
1633990980000|2021-10-11 22:23:00|122.6|120|122.74|120.14|122.74|120.14|122.6|120|0
1633990990000|2021-10-11 22:23:10|122.67|120.07|122.67|120.07|122.67|120.07|122.67|120.07|0
1633991010000|2021-10-11 22:23:30|122.74|120.14|122.74|120.14|122.74|120.14|122.74|120.14|0
1633991020000|2021-10-11 22:23:40|122.8|120.2|122.8|120.2|122.8|120.2|122.8|120.2|0
1633991030000|2021-10-11 22:23:50|122.77|120.17|122.8|120.2|122.8|120.2|122.77|120.17|0
1633991060000|2021-10-11 22:24:20|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1633991080000|2021-10-11 22:24:40|122.8|120.2|122.8|120.2|122.8|120.2|122.8|120.2|0
1633991110000|2021-10-11 22:25:10|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1633991120000|2021-10-11 22:25:20|122.84|120.24|122.87|120.27|122.87|120.27|122.84|120.24|0
1633991150000|2021-10-11 22:25:50|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633991160000|2021-10-11 22:26:00|122.87|120.27|122.87|120.27|122.94|120.34|122.87|120.27|0
1633991170000|2021-10-11 22:26:10|122.8|120.2|122.87|120.27|122.87|120.27|122.8|120.2|0
1633991180000|2021-10-11 22:26:20|122.84|120.24|122.8|120.2|122.84|120.24|122.8|120.2|0
1633991190000|2021-10-11 22:26:30|122.87|120.27|122.84|120.24|122.87|120.27|122.84|120.24|0
1633991200000|2021-10-11 22:26:40|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1633991210000|2021-10-11 22:26:50|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633991250000|2021-10-11 22:27:30|123.01|120.41|123.01|120.41|123.01|120.41|123.01|120.41|0
1633991260000|2021-10-11 22:27:40|123.07|120.47|123.01|120.41|123.07|120.47|123.01|120.41|0
1633991280000|2021-10-11 22:28:00|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633991290000|2021-10-11 22:28:10|123.01|120.41|123.07|120.47|123.07|120.47|123.01|120.41|0
1633991300000|2021-10-11 22:28:20|123.04|120.44|123.01|120.41|123.04|120.44|123.01|120.41|0
1633991310000|2021-10-11 22:28:30|122.94|120.34|122.87|120.27|122.94|120.34|122.87|120.27|0
1633991320000|2021-10-11 22:28:40|122.94|120.34|122.87|120.27|122.94|120.34|122.87|120.27|0
1633991330000|2021-10-11 22:28:50|122.94|120.34|122.91|120.31|122.94|120.34|122.91|120.31|0
1633991350000|2021-10-11 22:29:10|122.94|120.34|123.01|120.41|123.01|120.41|122.94|120.34|0
1633991370000|2021-10-11 22:29:30|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633991380000|2021-10-11 22:29:40|123.01|120.41|123.01|120.41|123.01|120.41|123.01|120.41|0
1633991400000|2021-10-11 22:30:00|122.94|120.34|122.94|120.34|122.94|120.34|122.87|120.27|0
1633991410000|2021-10-11 22:30:10|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1633991420000|2021-10-11 22:30:20|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1633991430000|2021-10-11 22:30:30|122.9|120.3|122.9|120.3|122.9|120.3|122.9|120.3|0
1633991440000|2021-10-11 22:30:40|122.94|120.34|122.87|120.27|122.94|120.34|122.87|120.27|0
1633991460000|2021-10-11 22:31:00|122.8|120.2|122.73|120.13|122.8|120.2|122.73|120.13|0
1633991490000|2021-10-11 22:31:30|122.66|120.06|122.66|120.06|122.73|120.13|122.66|120.06|0
1633991520000|2021-10-11 22:32:00|122.6|120|122.6|120|122.6|120|122.53|119.93|0
1633991540000|2021-10-11 22:32:20|122.53|119.93|122.53|119.93|122.53|119.93|122.53|119.93|0
1633991550000|2021-10-11 22:32:30|122.6|120|122.6|120|122.6|120|122.6|120|0
1633991560000|2021-10-11 22:32:40|122.53|119.93|122.6|120|122.6|120|122.53|119.93|0
1633991570000|2021-10-11 22:32:50|122.53|119.93|122.53|119.93|122.53|119.93|122.53|119.93|0
1633991590000|2021-10-11 22:33:10|122.46|119.86|122.46|119.86|122.46|119.86|122.46|119.86|0
1633991620000|2021-10-11 22:33:40|122.53|119.93|122.6|120|122.6|120|122.53|119.93|0
1633991640000|2021-10-11 22:34:00|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1633991670000|2021-10-11 22:34:30|122.8|120.2|122.8|120.2|122.8|120.2|122.8|120.2|0
1633991680000|2021-10-11 22:34:40|122.87|120.27|122.87|120.27|122.87|120.27|122.87|120.27|0
1633991700000|2021-10-11 22:35:00|122.93|120.33|123|120.4|123|120.4|122.93|120.33|0
1633991710000|2021-10-11 22:35:10|123.07|120.47|123.07|120.47|123.07|120.47|123.07|120.47|0
1633991740000|2021-10-11 22:35:40|123|120.4|123|120.4|123|120.4|123|120.4|0
1633991760000|2021-10-11 22:36:00|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633991770000|2021-10-11 22:36:10|123|120.4|122.93|120.33|123|120.4|122.93|120.33|0
1633991780000|2021-10-11 22:36:20|123|120.4|123|120.4|123|120.4|123|120.4|0
1633991790000|2021-10-11 22:36:30|123.04|120.44|123.04|120.44|123.04|120.44|123.04|120.44|0
1633991810000|2021-10-11 22:36:50|123.07|120.47|123.04|120.44|123.07|120.47|123.04|120.44|0
1633991820000|2021-10-11 22:37:00|123|120.4|123|120.4|123|120.4|123|120.4|0
1633991830000|2021-10-11 22:37:10|123.07|120.47|123.04|120.44|123.07|120.47|123.04|120.44|0
1633991840000|2021-10-11 22:37:20|123|120.4|123|120.4|123|120.4|123|120.4|0
1633991850000|2021-10-11 22:37:30|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1633991860000|2021-10-11 22:37:40|123.27|120.67|123.21|120.61|123.27|120.67|123.21|120.61|0
1633991870000|2021-10-11 22:37:50|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633991880000|2021-10-11 22:38:00|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1633991890000|2021-10-11 22:38:10|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1633991900000|2021-10-11 22:38:20|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633991910000|2021-10-11 22:38:30|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1633991920000|2021-10-11 22:38:40|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633991940000|2021-10-11 22:39:00|123.34|120.74|123.41|120.81|123.41|120.81|123.34|120.74|0
1633991950000|2021-10-11 22:39:10|123.48|120.88|123.48|120.88|123.48|120.88|123.48|120.88|0
1633991960000|2021-10-11 22:39:20|123.55|120.95|123.41|120.81|123.55|120.95|123.41|120.81|0
1633991970000|2021-10-11 22:39:30|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1633992000000|2021-10-11 22:40:00|123.41|120.81|123.41|120.81|123.41|120.81|123.41|120.81|0
1633992050000|2021-10-11 22:40:50|123.44|120.84|123.44|120.84|123.44|120.84|123.44|120.84|0
1633992060000|2021-10-11 22:41:00|123.48|120.88|123.48|120.88|123.48|120.88|123.48|120.88|0
1633992070000|2021-10-11 22:41:10|123.41|120.81|123.41|120.81|123.41|120.81|123.41|120.81|0
1633992080000|2021-10-11 22:41:20|123.34|120.74|123.27|120.67|123.34|120.74|123.27|120.67|0
1633992120000|2021-10-11 22:42:00|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1633992130000|2021-10-11 22:42:10|123.48|120.88|123.41|120.81|123.48|120.88|123.41|120.81|0
1633992150000|2021-10-11 22:42:30|123.48|120.88|123.41|120.81|123.48|120.88|123.41|120.81|0
1633992160000|2021-10-11 22:42:40|123.48|120.88|123.48|120.88|123.48|120.88|123.48|120.88|0
1633992170000|2021-10-11 22:42:50|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1633992190000|2021-10-11 22:43:10|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633992200000|2021-10-11 22:43:20|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633992210000|2021-10-11 22:43:30|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633992260000|2021-10-11 22:44:20|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633992280000|2021-10-11 22:44:40|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633992290000|2021-10-11 22:44:50|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633992300000|2021-10-11 22:45:00|123.27|120.67|123.34|120.74|123.34|120.74|123.27|120.67|0
1633992320000|2021-10-11 22:45:20|123.41|120.81|123.41|120.81|123.41|120.81|123.41|120.81|0
1633992340000|2021-10-11 22:45:40|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1633992370000|2021-10-11 22:46:10|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633992420000|2021-10-11 22:47:00|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633992430000|2021-10-11 22:47:10|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633992440000|2021-10-11 22:47:20|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633992500000|2021-10-11 22:48:20|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633992510000|2021-10-11 22:48:30|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1633992530000|2021-10-11 22:48:50|123.41|120.81|123.41|120.81|123.41|120.81|123.41|120.81|0
1633992540000|2021-10-11 22:49:00|123.47|120.87|123.54|120.94|123.54|120.94|123.47|120.87|0
1633992550000|2021-10-11 22:49:10|123.47|120.87|123.54|120.94|123.54|120.94|123.47|120.87|0
1633992560000|2021-10-11 22:49:20|123.61|121.01|123.68|121.08|123.68|121.08|123.61|121.01|0
1633992570000|2021-10-11 22:49:30|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1633992600000|2021-10-11 22:50:00|123.68|121.08|123.54|120.94|123.68|121.08|123.54|120.94|0
1633992610000|2021-10-11 22:50:10|123.58|120.98|123.58|120.98|123.58|120.98|123.58|120.98|0
1633992620000|2021-10-11 22:50:20|123.54|120.94|123.47|120.87|123.54|120.94|123.47|120.87|0
1633992630000|2021-10-11 22:50:30|123.54|120.94|123.54|120.94|123.54|120.94|123.54|120.94|0
1633992660000|2021-10-11 22:51:00|123.61|121.01|123.68|121.08|123.68|121.08|123.61|121.01|0
1633992670000|2021-10-11 22:51:10|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1633992700000|2021-10-11 22:51:40|123.54|120.94|123.54|120.94|123.54|120.94|123.54|120.94|0
1633992730000|2021-10-11 22:52:10|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1633992740000|2021-10-11 22:52:20|123.68|121.08|123.68|121.08|123.68|121.08|123.68|121.08|0
1633992750000|2021-10-11 22:52:30|123.64|121.04|123.68|121.08|123.68|121.08|123.64|121.04|0
1633992760000|2021-10-11 22:52:40|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1633992780000|2021-10-11 22:53:00|123.51|120.91|123.47|120.87|123.51|120.91|123.47|120.87|0
1633992790000|2021-10-11 22:53:10|123.54|120.94|123.54|120.94|123.54|120.94|123.54|120.94|0
1633992860000|2021-10-11 22:54:20|123.47|120.87|123.47|120.87|123.47|120.87|123.47|120.87|0
1633992880000|2021-10-11 22:54:40|123.54|120.94|123.68|121.08|123.68|121.08|123.54|120.94|0
1633992890000|2021-10-11 22:54:50|123.74|121.14|123.81|121.21|123.81|121.21|123.74|121.14|0
1633992900000|2021-10-11 22:55:00|123.88|121.28|123.74|121.14|123.88|121.28|123.68|121.08|0
1633992920000|2021-10-11 22:55:20|123.81|121.21|123.88|121.28|123.88|121.28|123.81|121.21|0
1633992930000|2021-10-11 22:55:30|123.85|121.25|123.81|121.21|123.88|121.28|123.81|121.21|0
1633992940000|2021-10-11 22:55:40|123.74|121.14|123.74|121.14|123.81|121.21|123.74|121.14|0
1633992960000|2021-10-11 22:56:00|123.78|121.18|123.81|121.21|123.81|121.21|123.78|121.18|0
1633992970000|2021-10-11 22:56:10|123.74|121.14|123.81|121.21|123.81|121.21|123.74|121.14|0
1633992980000|2021-10-11 22:56:20|123.88|121.28|123.88|121.28|123.88|121.28|123.88|121.28|0
1633992990000|2021-10-11 22:56:30|123.95|121.35|123.95|121.35|123.95|121.35|123.95|121.35|0
1633993010000|2021-10-11 22:56:50|124.15|121.55|124.09|121.49|124.15|121.55|124.09|121.49|0
1633993020000|2021-10-11 22:57:00|124.15|121.55|124.29|121.69|124.29|121.69|124.15|121.55|0
1633993030000|2021-10-11 22:57:10|124.22|121.62|124.29|121.69|124.29|121.69|124.22|121.62|0
1633993050000|2021-10-11 22:57:30|124.36|121.76|124.29|121.69|124.36|121.76|124.29|121.69|0
1633993060000|2021-10-11 22:57:40|124.43|121.83|124.57|121.97|124.57|121.97|124.43|121.83|0
1633993070000|2021-10-11 22:57:50|124.5|121.9|124.57|121.97|124.57|121.97|124.5|121.9|0
1633993080000|2021-10-11 22:58:00|124.5|121.9|124.5|121.9|124.5|121.9|124.5|121.9|0
1633993090000|2021-10-11 22:58:10|124.57|121.97|124.5|121.9|124.57|121.97|124.5|121.9|0
1633993100000|2021-10-11 22:58:20|124.57|121.97|124.43|121.83|124.57|121.97|124.43|121.83|0
1633993110000|2021-10-11 22:58:30|124.5|121.9|124.43|121.83|124.5|121.9|124.43|121.83|0
1633993120000|2021-10-11 22:58:40|124.36|121.76|124.36|121.76|124.36|121.76|124.36|121.76|0
1633993140000|2021-10-11 22:59:00|124.43|121.83|124.5|121.9|124.5|121.9|124.43|121.83|0
1633993170000|2021-10-11 22:59:30|124.43|121.83|124.43|121.83|124.43|121.83|124.43|121.83|0
1633993180000|2021-10-11 22:59:40|124.36|121.76|124.36|121.76|124.36|121.76|124.36|121.76|0
1633993190000|2021-10-11 22:59:50|124.29|121.69|124.26|121.66|124.29|121.69|124.22|121.62|0
1633993200000|2021-10-11 23:00:00|124.36|121.76|124.43|121.83|124.43|121.83|124.36|121.76|0
1633993210000|2021-10-11 23:00:10|124.39|121.79|124.43|121.83|124.43|121.83|124.39|121.79|0
1633993220000|2021-10-11 23:00:20|124.39|121.79|124.43|121.83|124.43|121.83|124.39|121.79|0
1633993230000|2021-10-11 23:00:30|124.5|121.9|124.5|121.9|124.5|121.9|124.5|121.9|0
1633993240000|2021-10-11 23:00:40|124.46|121.86|124.56|121.96|124.56|121.96|124.46|121.86|0
1633993250000|2021-10-11 23:00:50|124.5|121.9|124.5|121.9|124.5|121.9|124.5|121.9|0
1633993270000|2021-10-11 23:01:10|124.43|121.83|124.43|121.83|124.43|121.83|124.43|121.83|0
1633993280000|2021-10-11 23:01:20|124.36|121.76|124.36|121.76|124.36|121.76|124.36|121.76|0
1633993290000|2021-10-11 23:01:30|124.29|121.69|124.22|121.62|124.29|121.69|124.22|121.62|0
1633993310000|2021-10-11 23:01:50|124.29|121.69|124.29|121.69|124.29|121.69|124.29|121.69|0
1633993320000|2021-10-11 23:02:00|124.22|121.62|124.29|121.69|124.29|121.69|124.22|121.62|0
1633993330000|2021-10-11 23:02:10|124.22|121.62|124.22|121.62|124.22|121.62|124.22|121.62|0
1633993360000|2021-10-11 23:02:40|124.15|121.55|124.15|121.55|124.15|121.55|124.15|121.55|0
1633993370000|2021-10-11 23:02:50|124.22|121.62|124.22|121.62|124.22|121.62|124.22|121.62|0
1633993390000|2021-10-11 23:03:10|124.15|121.55|124.15|121.55|124.15|121.55|124.15|121.55|0
1633993400000|2021-10-11 23:03:20|124.22|121.62|124.29|121.69|124.29|121.69|124.22|121.62|0
1633993410000|2021-10-11 23:03:30|124.36|121.76|124.36|121.76|124.36|121.76|124.36|121.76|0
1633993420000|2021-10-11 23:03:40|124.43|121.83|124.36|121.76|124.43|121.83|124.36|121.76|0
1633993430000|2021-10-11 23:03:50|124.29|121.69|124.29|121.69|124.29|121.69|124.29|121.69|0
1633993440000|2021-10-11 23:04:00|124.22|121.62|124.22|121.62|124.22|121.62|124.22|121.62|0
1633993460000|2021-10-11 23:04:20|124.15|121.55|124.08|121.48|124.15|121.55|124.08|121.48|0
1633993470000|2021-10-11 23:04:30|124.01|121.41|124.08|121.48|124.08|121.48|124.01|121.41|0
1633993480000|2021-10-11 23:04:40|124.01|121.41|123.94|121.34|124.01|121.41|123.94|121.34|0
1633993490000|2021-10-11 23:04:50|123.88|121.28|123.94|121.34|123.94|121.34|123.88|121.28|0
1633993500000|2021-10-11 23:05:00|123.88|121.28|123.74|121.14|123.88|121.28|123.74|121.14|0
1633993510000|2021-10-11 23:05:10|123.81|121.21|123.81|121.21|123.81|121.21|123.81|121.21|0
1633993530000|2021-10-11 23:05:30|123.88|121.28|123.88|121.28|123.88|121.28|123.81|121.21|0
1633993540000|2021-10-11 23:05:40|123.94|121.34|124.01|121.41|124.01|121.41|123.94|121.34|0
1633993550000|2021-10-11 23:05:50|123.88|121.28|123.94|121.34|123.94|121.34|123.88|121.28|0
1633993560000|2021-10-11 23:06:00|124.01|121.41|124.08|121.48|124.08|121.48|123.98|121.38|0
1633993570000|2021-10-11 23:06:10|123.88|121.28|123.88|121.28|123.88|121.28|123.88|121.28|0
1633993580000|2021-10-11 23:06:20|123.81|121.21|123.74|121.14|123.81|121.21|123.74|121.14|0
1633993590000|2021-10-11 23:06:30|123.81|121.21|123.88|121.28|123.88|121.28|123.81|121.21|0
1633993620000|2021-10-11 23:07:00|123.81|121.21|123.81|121.21|123.81|121.21|123.81|121.21|0
1633993630000|2021-10-11 23:07:10|123.74|121.14|123.74|121.14|123.74|121.14|123.74|121.14|0
1633993640000|2021-10-11 23:07:20|123.67|121.07|123.74|121.14|123.74|121.14|123.67|121.07|0
1633993650000|2021-10-11 23:07:30|123.67|121.07|123.81|121.21|123.81|121.21|123.67|121.07|0
1633993660000|2021-10-11 23:07:40|123.74|121.14|123.74|121.14|123.74|121.14|123.74|121.14|0
1633993680000|2021-10-11 23:08:00|123.71|121.11|123.6|121|123.71|121.11|123.6|121|0
1633993710000|2021-10-11 23:08:30|123.53|120.93|123.53|120.93|123.6|121|123.46|120.86|0
1633993720000|2021-10-11 23:08:40|123.33|120.73|123.46|120.86|123.46|120.86|123.33|120.73|0
1633993730000|2021-10-11 23:08:50|123.53|120.93|123.46|120.86|123.53|120.93|123.46|120.86|0
1633993740000|2021-10-11 23:09:00|123.4|120.8|123.33|120.73|123.4|120.8|123.33|120.73|0
1633993760000|2021-10-11 23:09:20|123.29|120.69|123.33|120.73|123.33|120.73|123.29|120.69|0
1633993770000|2021-10-11 23:09:30|123.29|120.69|123.46|120.86|123.46|120.86|123.26|120.66|0
1633993780000|2021-10-11 23:09:40|123.53|120.93|123.53|120.93|123.6|121|123.53|120.93|0
1633993790000|2021-10-11 23:09:50|123.6|121|123.6|121|123.6|121|123.57|120.97|0
1633993830000|2021-10-11 23:10:30|123.53|120.93|123.46|120.86|123.53|120.93|123.46|120.86|0
1633993850000|2021-10-11 23:10:50|123.5|120.9|123.5|120.9|123.5|120.9|123.5|120.9|0
1633993860000|2021-10-11 23:11:00|123.53|120.93|123.53|120.93|123.53|120.93|123.46|120.86|0
1633993870000|2021-10-11 23:11:10|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1633993900000|2021-10-11 23:11:40|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633993910000|2021-10-11 23:11:50|123.6|121|123.6|121|123.6|121|123.6|121|0
1633993920000|2021-10-11 23:12:00|123.67|121.07|123.57|120.97|123.67|121.07|123.57|120.97|0
1633993930000|2021-10-11 23:12:10|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633993940000|2021-10-11 23:12:20|123.46|120.86|123.53|120.93|123.53|120.93|123.46|120.86|0
1633993950000|2021-10-11 23:12:30|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1633993970000|2021-10-11 23:12:50|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633993990000|2021-10-11 23:13:10|123.46|120.86|123.53|120.93|123.53|120.93|123.46|120.86|0
1633994000000|2021-10-11 23:13:20|123.6|121|123.6|121|123.6|121|123.6|121|0
1633994010000|2021-10-11 23:13:30|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633994020000|2021-10-11 23:13:40|123.19|120.59|123.26|120.66|123.26|120.66|123.19|120.59|0
1633994030000|2021-10-11 23:13:50|123.19|120.59|123.12|120.52|123.19|120.59|123.12|120.52|0
1633994040000|2021-10-11 23:14:00|123.05|120.45|123.12|120.52|123.12|120.52|123.05|120.45|0
1633994050000|2021-10-11 23:14:10|123.19|120.59|123.19|120.59|123.19|120.59|123.19|120.59|0
1633994060000|2021-10-11 23:14:20|123.26|120.66|123.32|120.72|123.32|120.72|123.26|120.66|0
1633994070000|2021-10-11 23:14:30|123.39|120.79|123.32|120.72|123.39|120.79|123.32|120.72|0
1633994080000|2021-10-11 23:14:40|123.26|120.66|123.32|120.72|123.32|120.72|123.26|120.66|0
1633994100000|2021-10-11 23:15:00|123.26|120.66|123.32|120.72|123.32|120.72|123.26|120.66|0
1633994110000|2021-10-11 23:15:10|123.26|120.66|123.29|120.69|123.29|120.69|123.26|120.66|0
1633994120000|2021-10-11 23:15:20|123.32|120.72|123.19|120.59|123.32|120.72|123.19|120.59|0
1633994130000|2021-10-11 23:15:30|123.26|120.66|123.32|120.72|123.32|120.72|123.26|120.66|0
1633994160000|2021-10-11 23:16:00|123.39|120.79|123.53|120.93|123.53|120.93|123.39|120.79|0
1633994170000|2021-10-11 23:16:10|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1633994180000|2021-10-11 23:16:20|123.39|120.79|123.39|120.79|123.39|120.79|123.39|120.79|0
1633994190000|2021-10-11 23:16:30|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1633994200000|2021-10-11 23:16:40|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633994210000|2021-10-11 23:16:50|123.6|121|123.6|121|123.6|121|123.6|121|0
1633994220000|2021-10-11 23:17:00|123.53|120.93|123.66|121.06|123.66|121.06|123.53|120.93|0
1633994230000|2021-10-11 23:17:10|123.73|121.13|123.7|121.1|123.73|121.13|123.66|121.06|0
1633994240000|2021-10-11 23:17:20|123.66|121.06|123.8|121.2|123.8|121.2|123.66|121.06|0
1633994250000|2021-10-11 23:17:30|123.87|121.27|123.8|121.2|123.87|121.27|123.8|121.2|0
1633994260000|2021-10-11 23:17:40|123.87|121.27|123.77|121.17|123.87|121.27|123.77|121.17|0
1633994270000|2021-10-11 23:17:50|123.73|121.13|123.73|121.13|123.77|121.17|123.73|121.13|0
1633994280000|2021-10-11 23:18:00|123.8|121.2|123.8|121.2|123.8|121.2|123.8|121.2|0
1633994290000|2021-10-11 23:18:10|123.87|121.27|123.87|121.27|123.87|121.27|123.87|121.27|0
1633994320000|2021-10-11 23:18:40|123.84|121.24|123.66|121.06|123.84|121.24|123.66|121.06|0
1633994330000|2021-10-11 23:18:50|123.8|121.2|123.94|121.34|123.94|121.34|123.8|121.2|0
1633994340000|2021-10-11 23:19:00|123.91|121.31|123.87|121.27|123.91|121.31|123.87|121.27|0
1633994350000|2021-10-11 23:19:10|124.01|121.41|124.07|121.47|124.07|121.47|124.01|121.41|0
1633994360000|2021-10-11 23:19:20|124.01|121.41|124.01|121.41|124.01|121.41|124.01|121.41|0
1633994380000|2021-10-11 23:19:40|123.94|121.34|123.8|121.2|123.94|121.34|123.8|121.2|0
1633994390000|2021-10-11 23:19:50|123.94|121.34|123.94|121.34|123.94|121.34|123.94|121.34|0
1633994400000|2021-10-11 23:20:00|123.9|121.3|123.94|121.34|123.94|121.34|123.9|121.3|0
1633994420000|2021-10-11 23:20:20|124.01|121.41|124.01|121.41|124.01|121.41|124.01|121.41|0
1633994430000|2021-10-11 23:20:30|123.94|121.34|123.94|121.34|123.94|121.34|123.94|121.34|0
1633994450000|2021-10-11 23:20:50|123.87|121.27|123.94|121.34|123.94|121.34|123.87|121.27|0
1633994460000|2021-10-11 23:21:00|123.87|121.27|123.87|121.27|123.87|121.27|123.8|121.2|0
1633994470000|2021-10-11 23:21:10|123.84|121.24|123.73|121.13|123.84|121.24|123.73|121.13|0
1633994490000|2021-10-11 23:21:30|123.66|121.06|123.73|121.13|123.73|121.13|123.66|121.06|0
1633994500000|2021-10-11 23:21:40|123.7|121.1|123.66|121.06|123.7|121.1|123.66|121.06|0
1633994520000|2021-10-11 23:22:00|123.7|121.1|123.66|121.06|123.7|121.1|123.66|121.06|0
1633994530000|2021-10-11 23:22:10|123.59|120.99|123.53|120.93|123.59|120.99|123.53|120.93|0
1633994560000|2021-10-11 23:22:40|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1633994570000|2021-10-11 23:22:50|123.59|120.99|123.53|120.93|123.59|120.99|123.53|120.93|0
1633994580000|2021-10-11 23:23:00|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1633994590000|2021-10-11 23:23:10|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1633994600000|2021-10-11 23:23:20|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1633994620000|2021-10-11 23:23:40|123.52|120.92|123.46|120.86|123.52|120.92|123.46|120.86|0
1633994640000|2021-10-11 23:24:00|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1633994650000|2021-10-11 23:24:10|123.49|120.89|123.46|120.86|123.49|120.89|123.46|120.86|0
1633994660000|2021-10-11 23:24:20|123.39|120.79|123.46|120.86|123.46|120.86|123.39|120.79|0
1633994670000|2021-10-11 23:24:30|123.39|120.79|123.32|120.72|123.39|120.79|123.32|120.72|0
1633994680000|2021-10-11 23:24:40|123.39|120.79|123.39|120.79|123.39|120.79|123.39|120.79|0
1633994690000|2021-10-11 23:24:50|123.46|120.86|123.39|120.79|123.46|120.86|123.32|120.72|0
1633994700000|2021-10-11 23:25:00|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1633994710000|2021-10-11 23:25:10|123.52|120.92|123.59|120.99|123.59|120.99|123.52|120.92|0
1633994720000|2021-10-11 23:25:20|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1633994730000|2021-10-11 23:25:30|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1633994740000|2021-10-11 23:25:40|123.63|121.03|123.59|120.99|123.63|121.03|123.59|120.99|0
1633994750000|2021-10-11 23:25:50|123.63|121.03|123.63|121.03|123.63|121.03|123.59|120.99|0
1633994760000|2021-10-11 23:26:00|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1633994770000|2021-10-11 23:26:10|123.52|120.92|123.52|120.92|123.52|120.92|123.46|120.86|0
1633994800000|2021-10-11 23:26:40|123.49|120.89|123.52|120.92|123.52|120.92|123.49|120.89|0
1633994820000|2021-10-11 23:27:00|123.56|120.96|123.59|120.99|123.59|120.99|123.56|120.96|0
1633994830000|2021-10-11 23:27:10|123.76|121.16|123.59|120.99|123.76|121.16|123.59|120.99|0
1633994840000|2021-10-11 23:27:20|123.66|121.06|123.59|120.99|123.66|121.06|123.59|120.99|0
1633994850000|2021-10-11 23:27:30|123.66|121.06|123.59|120.99|123.66|121.06|123.59|120.99|0
1633994860000|2021-10-11 23:27:40|123.66|121.06|123.59|120.99|123.66|121.06|123.59|120.99|0
1633994870000|2021-10-11 23:27:50|123.63|121.03|123.66|121.06|123.66|121.06|123.63|121.03|0
1633994890000|2021-10-11 23:28:10|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1633994910000|2021-10-11 23:28:30|123.66|121.06|123.59|120.99|123.66|121.06|123.59|120.99|0
1633994920000|2021-10-11 23:28:40|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1633994930000|2021-10-11 23:28:50|123.59|120.99|123.56|120.96|123.59|120.99|123.56|120.96|0
1633994940000|2021-10-11 23:29:00|123.52|120.92|123.66|121.06|123.66|121.06|123.52|120.92|0
1633994960000|2021-10-11 23:29:20|123.73|121.13|123.73|121.13|123.73|121.13|123.73|121.13|0
1633994990000|2021-10-11 23:29:50|123.8|121.2|123.66|121.06|123.8|121.2|123.66|121.06|0
1633995000000|2021-10-11 23:30:00|123.52|120.92|123.66|121.06|123.69|121.09|123.52|120.92|0
1633995010000|2021-10-11 23:30:10|123.63|121.03|123.63|121.03|123.63|121.03|123.63|121.03|0
1633995020000|2021-10-11 23:30:20|123.69|121.09|123.69|121.09|123.73|121.13|123.69|121.09|0
1633995030000|2021-10-11 23:30:30|123.8|121.2|123.73|121.13|123.8|121.2|123.73|121.13|0
1633995040000|2021-10-11 23:30:40|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1633995050000|2021-10-11 23:30:50|123.63|121.03|123.59|120.99|123.63|121.03|123.59|120.99|0
1633995060000|2021-10-11 23:31:00|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1633995070000|2021-10-11 23:31:10|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1633995080000|2021-10-11 23:31:20|123.66|121.06|123.59|120.99|123.66|121.06|123.59|120.99|0
1633995110000|2021-10-11 23:31:50|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1633995120000|2021-10-11 23:32:00|123.73|121.13|123.73|121.13|123.73|121.13|123.73|121.13|0
1633995130000|2021-10-11 23:32:10|123.66|121.06|123.73|121.13|123.73|121.13|123.66|121.06|0
1633995140000|2021-10-11 23:32:20|123.79|121.19|123.73|121.13|123.79|121.19|123.73|121.13|0
1633995150000|2021-10-11 23:32:30|123.76|121.16|123.76|121.16|123.76|121.16|123.76|121.16|0
1633995160000|2021-10-11 23:32:40|123.73|121.13|123.73|121.13|123.76|121.16|123.73|121.13|0
1633995170000|2021-10-11 23:32:50|123.76|121.16|123.86|121.26|123.86|121.26|123.76|121.16|0
1633995180000|2021-10-11 23:33:00|123.93|121.33|124|121.4|124|121.4|123.93|121.33|0
1633995190000|2021-10-11 23:33:10|124.07|121.47|124|121.4|124.07|121.47|124|121.4|0
1633995200000|2021-10-11 23:33:20|124.07|121.47|124.07|121.47|124.07|121.47|124.07|121.47|0
1633995210000|2021-10-11 23:33:30|124.14|121.54|124.14|121.54|124.14|121.54|124.14|121.54|0
1633995220000|2021-10-11 23:33:40|124.1|121.5|124.03|121.43|124.1|121.5|124.03|121.43|0
1633995230000|2021-10-11 23:33:50|124|121.4|124|121.4|124|121.4|124|121.4|0
1633995250000|2021-10-11 23:34:10|123.93|121.33|123.93|121.33|123.93|121.33|123.93|121.33|0
1633995260000|2021-10-11 23:34:20|123.86|121.26|123.72|121.12|123.86|121.26|123.72|121.12|0
1633995270000|2021-10-11 23:34:30|123.79|121.19|123.79|121.19|123.79|121.19|123.79|121.19|0
1633995290000|2021-10-11 23:34:50|123.86|121.26|123.79|121.19|123.86|121.26|123.79|121.19|0
1633995330000|2021-10-11 23:35:30|123.83|121.23|123.79|121.19|123.83|121.23|123.79|121.19|0
1633995340000|2021-10-11 23:35:40|123.86|121.26|123.79|121.19|123.9|121.3|123.79|121.19|0
1633995350000|2021-10-11 23:35:50|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1633995360000|2021-10-11 23:36:00|123.52|120.92|123.45|120.85|123.52|120.92|123.45|120.85|0
1633995370000|2021-10-11 23:36:10|123.49|120.89|123.59|120.99|123.59|120.99|123.45|120.85|0
1633995380000|2021-10-11 23:36:20|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1633995390000|2021-10-11 23:36:30|123.69|121.09|123.72|121.12|123.72|121.12|123.69|121.09|0
1633995400000|2021-10-11 23:36:40|123.69|121.09|123.66|121.06|123.69|121.09|123.66|121.06|0
1633995420000|2021-10-11 23:37:00|123.59|120.99|123.49|120.89|123.59|120.99|123.49|120.89|0
1633995430000|2021-10-11 23:37:10|123.52|120.92|123.45|120.85|123.52|120.92|123.45|120.85|0
1633995440000|2021-10-11 23:37:20|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1633995470000|2021-10-11 23:37:50|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1633995520000|2021-10-11 23:38:40|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1633995530000|2021-10-11 23:38:50|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1633995550000|2021-10-11 23:39:10|123.45|120.85|123.38|120.78|123.45|120.85|123.38|120.78|0
1633995560000|2021-10-11 23:39:20|123.31|120.71|123.24|120.64|123.31|120.71|123.24|120.64|0
1633995570000|2021-10-11 23:39:30|123.31|120.71|123.24|120.64|123.31|120.71|123.24|120.64|0
1633995580000|2021-10-11 23:39:40|123.28|120.68|123.31|120.71|123.31|120.71|123.24|120.64|0
1633995590000|2021-10-11 23:39:50|123.38|120.78|123.38|120.78|123.38|120.78|123.38|120.78|0
1633995600000|2021-10-11 23:40:00|123.31|120.71|123.31|120.71|123.31|120.71|123.31|120.71|0
1633995610000|2021-10-11 23:40:10|123.38|120.78|123.24|120.64|123.38|120.78|123.24|120.64|0
1633995620000|2021-10-11 23:40:20|123.18|120.58|123.24|120.64|123.24|120.64|123.18|120.58|0
1633995630000|2021-10-11 23:40:30|123.18|120.58|123.24|120.64|123.24|120.64|123.18|120.58|0
1633995640000|2021-10-11 23:40:40|123.18|120.58|123.18|120.58|123.18|120.58|123.18|120.58|0
1633995650000|2021-10-11 23:40:50|123.24|120.64|123.24|120.64|123.24|120.64|123.18|120.58|0
1633995660000|2021-10-11 23:41:00|123.21|120.61|123.24|120.64|123.24|120.64|123.21|120.61|0
1633995670000|2021-10-11 23:41:10|123.21|120.61|123.21|120.61|123.24|120.64|123.21|120.61|0
1633995680000|2021-10-11 23:41:20|123.24|120.64|123.31|120.71|123.31|120.71|123.24|120.64|0
1633995690000|2021-10-11 23:41:30|123.35|120.75|123.35|120.75|123.35|120.75|123.35|120.75|0
1633995700000|2021-10-11 23:41:40|123.31|120.71|123.24|120.64|123.31|120.71|123.24|120.64|0
1633995710000|2021-10-11 23:41:50|123.31|120.71|123.38|120.78|123.38|120.78|123.31|120.71|0
1633995720000|2021-10-11 23:42:00|123.31|120.71|123.31|120.71|123.31|120.71|123.24|120.64|0
1633995730000|2021-10-11 23:42:10|123.38|120.78|123.38|120.78|123.38|120.78|123.38|120.78|0
1633995750000|2021-10-11 23:42:30|123.31|120.71|123.31|120.71|123.31|120.71|123.28|120.68|0
1633995770000|2021-10-11 23:42:50|123.28|120.68|123.31|120.71|123.31|120.71|123.28|120.68|0
1633995780000|2021-10-11 23:43:00|123.38|120.78|123.45|120.85|123.45|120.85|123.38|120.78|0
1633995790000|2021-10-11 23:43:10|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1633995800000|2021-10-11 23:43:20|123.58|120.98|123.52|120.92|123.58|120.98|123.52|120.92|0
1633995820000|2021-10-11 23:43:40|123.55|120.95|123.55|120.95|123.58|120.98|123.55|120.95|0
1633995830000|2021-10-11 23:43:50|123.45|120.85|123.48|120.88|123.48|120.88|123.45|120.85|0
1633995840000|2021-10-11 23:44:00|123.52|120.92|123.45|120.85|123.52|120.92|123.45|120.85|0
1633995880000|2021-10-11 23:44:40|123.41|120.81|123.45|120.85|123.45|120.85|123.41|120.81|0
1633995900000|2021-10-11 23:45:00|123.41|120.81|123.41|120.81|123.41|120.81|123.38|120.78|0
1633995910000|2021-10-11 23:45:10|123.31|120.71|123.34|120.74|123.34|120.74|123.31|120.71|0
1633995920000|2021-10-11 23:45:20|123.31|120.71|123.51|120.91|123.51|120.91|123.31|120.71|0
1633995930000|2021-10-11 23:45:30|123.58|120.98|123.65|121.05|123.65|121.05|123.58|120.98|0
1633995940000|2021-10-11 23:45:40|123.69|121.09|123.58|120.98|123.69|121.09|123.58|120.98|0
1633995950000|2021-10-11 23:45:50|123.69|121.09|123.65|121.05|123.69|121.09|123.65|121.05|0
1633995960000|2021-10-11 23:46:00|123.69|121.09|123.65|121.05|123.72|121.12|123.65|121.05|0
1633995970000|2021-10-11 23:46:10|123.72|121.12|123.65|121.05|123.72|121.12|123.65|121.05|0
1633995980000|2021-10-11 23:46:20|123.58|120.98|123.51|120.91|123.58|120.98|123.51|120.91|0
1633996000000|2021-10-11 23:46:40|123.58|120.98|123.58|120.98|123.58|120.98|123.51|120.91|0
1633996010000|2021-10-11 23:46:50|123.62|121.02|123.65|121.05|123.65|121.05|123.58|120.98|0
1633996030000|2021-10-11 23:47:10|123.72|121.12|123.72|121.12|123.72|121.12|123.72|121.12|0
1633996040000|2021-10-11 23:47:20|123.58|120.98|123.65|121.05|123.65|121.05|123.58|120.98|0
1633996050000|2021-10-11 23:47:30|123.72|121.12|123.69|121.09|123.72|121.12|123.69|121.09|0
1633996060000|2021-10-11 23:47:40|123.51|120.91|123.44|120.84|123.51|120.91|123.44|120.84|0
1633996070000|2021-10-11 23:47:50|123.51|120.91|123.44|120.84|123.51|120.91|123.44|120.84|0
1633996080000|2021-10-11 23:48:00|123.51|120.91|123.38|120.78|123.51|120.91|123.38|120.78|0
1633996090000|2021-10-11 23:48:10|123.34|120.74|123.34|120.74|123.38|120.78|123.34|120.74|0
1633996100000|2021-10-11 23:48:20|123.38|120.78|123.38|120.78|123.38|120.78|123.38|120.78|0
1633996110000|2021-10-11 23:48:30|123.44|120.84|123.38|120.78|123.44|120.84|123.38|120.78|0
1633996120000|2021-10-11 23:48:40|123.41|120.81|123.38|120.78|123.44|120.84|123.38|120.78|0
1633996130000|2021-10-11 23:48:50|123.31|120.71|123.38|120.78|123.38|120.78|123.31|120.71|0
1633996140000|2021-10-11 23:49:00|123.31|120.71|123.34|120.74|123.34|120.74|123.31|120.71|0
1633996150000|2021-10-11 23:49:10|123.38|120.78|123.38|120.78|123.44|120.84|123.38|120.78|0
1633996160000|2021-10-11 23:49:20|123.44|120.84|123.44|120.84|123.44|120.84|123.41|120.81|0
1633996170000|2021-10-11 23:49:30|123.48|120.88|123.48|120.88|123.48|120.88|123.48|120.88|0
1633996180000|2021-10-11 23:49:40|123.51|120.91|123.51|120.91|123.51|120.91|123.44|120.84|0
1633996190000|2021-10-11 23:49:50|123.58|120.98|123.55|120.95|123.58|120.98|123.48|120.88|0
1633996200000|2021-10-11 23:50:00|123.58|120.98|123.51|120.91|123.58|120.98|123.51|120.91|0
1633996210000|2021-10-11 23:50:10|123.44|120.84|123.55|120.95|123.55|120.95|123.44|120.84|0
1633996220000|2021-10-11 23:50:20|123.58|120.98|123.58|120.98|123.58|120.98|123.58|120.98|0
1633996230000|2021-10-11 23:50:30|123.51|120.91|123.51|120.91|123.51|120.91|123.51|120.91|0
1633996240000|2021-10-11 23:50:40|123.55|120.95|123.58|120.98|123.58|120.98|123.55|120.95|0
1633996250000|2021-10-11 23:50:50|123.51|120.91|123.51|120.91|123.51|120.91|123.51|120.91|0
1633996260000|2021-10-11 23:51:00|123.58|120.98|123.58|120.98|123.58|120.98|123.58|120.98|0
1633996270000|2021-10-11 23:51:10|123.55|120.95|123.58|120.98|123.58|120.98|123.51|120.91|0
1633996280000|2021-10-11 23:51:20|123.65|121.05|123.68|121.08|123.72|121.12|123.65|121.05|0
1633996290000|2021-10-11 23:51:30|123.65|121.05|123.62|121.02|123.65|121.05|123.62|121.02|0
1633996300000|2021-10-11 23:51:40|123.65|121.05|123.65|121.05|123.65|121.05|123.58|120.98|0
1633996310000|2021-10-11 23:51:50|123.58|120.98|123.58|120.98|123.58|120.98|123.58|120.98|0
1633996320000|2021-10-11 23:52:00|123.55|120.95|123.51|120.91|123.55|120.95|123.51|120.91|0
1633996330000|2021-10-11 23:52:10|123.44|120.84|123.37|120.77|123.44|120.84|123.37|120.77|0
1633996350000|2021-10-11 23:52:30|123.44|120.84|123.37|120.77|123.44|120.84|123.37|120.77|0
1633996360000|2021-10-11 23:52:40|123.44|120.84|123.37|120.77|123.44|120.84|123.37|120.77|0
1633996370000|2021-10-11 23:52:50|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1633996380000|2021-10-11 23:53:00|123.37|120.77|123.37|120.77|123.37|120.77|123.31|120.71|0
1633996390000|2021-10-11 23:53:10|123.34|120.74|123.31|120.71|123.34|120.74|123.31|120.71|0
1633996400000|2021-10-11 23:53:20|123.24|120.64|123.24|120.64|123.24|120.64|123.24|120.64|0
1633996410000|2021-10-11 23:53:30|123.17|120.57|123.24|120.64|123.24|120.64|123.17|120.57|0
1633996420000|2021-10-11 23:53:40|123.31|120.71|123.27|120.67|123.31|120.71|123.24|120.64|0
1633996430000|2021-10-11 23:53:50|123.17|120.57|123.24|120.64|123.24|120.64|123.17|120.57|0
1633996440000|2021-10-11 23:54:00|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633996450000|2021-10-11 23:54:10|123.17|120.57|123.2|120.6|123.24|120.64|123.17|120.57|0
1633996460000|2021-10-11 23:54:20|123.24|120.64|123.24|120.64|123.24|120.64|123.17|120.57|0
1633996470000|2021-10-11 23:54:30|123.2|120.6|123.2|120.6|123.2|120.6|123.2|120.6|0
1633996480000|2021-10-11 23:54:40|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1633996490000|2021-10-11 23:54:50|123.24|120.64|123.24|120.64|123.24|120.64|123.24|120.64|0
1633996500000|2021-10-11 23:55:00|123.17|120.57|123.1|120.5|123.17|120.57|123.1|120.5|0
1633996510000|2021-10-11 23:55:10|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1633996520000|2021-10-11 23:55:20|123.14|120.54|123.17|120.57|123.17|120.57|123.14|120.54|0
1633996530000|2021-10-11 23:55:30|123.1|120.5|123.1|120.5|123.1|120.5|123.1|120.5|0
1633996540000|2021-10-11 23:55:40|123.14|120.54|123.17|120.57|123.17|120.57|123.1|120.5|0
1633996550000|2021-10-11 23:55:50|123.1|120.5|123.1|120.5|123.17|120.57|123.1|120.5|0
1633996560000|2021-10-11 23:56:00|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1633996570000|2021-10-11 23:56:10|123.1|120.5|123.1|120.5|123.1|120.5|123.1|120.5|0
1633996580000|2021-10-11 23:56:20|123.03|120.43|123.03|120.43|123.03|120.43|123.03|120.43|0
1633996590000|2021-10-11 23:56:30|122.96|120.36|122.96|120.36|122.96|120.36|122.96|120.36|0
1633996610000|2021-10-11 23:56:50|122.89|120.29|122.89|120.29|122.89|120.29|122.89|120.29|0
1633996620000|2021-10-11 23:57:00|122.83|120.23|122.83|120.23|122.83|120.23|122.83|120.23|0
1633996630000|2021-10-11 23:57:10|122.89|120.29|122.89|120.29|122.89|120.29|122.89|120.29|0
1633996640000|2021-10-11 23:57:20|122.83|120.23|122.83|120.23|122.83|120.23|122.83|120.23|0
1633996650000|2021-10-11 23:57:30|122.76|120.16|122.76|120.16|122.76|120.16|122.76|120.16|0
1633996660000|2021-10-11 23:57:40|122.69|120.09|122.76|120.16|122.76|120.16|122.69|120.09|0
1633996670000|2021-10-11 23:57:50|122.69|120.09|122.76|120.16|122.76|120.16|122.69|120.09|0
1633996680000|2021-10-11 23:58:00|122.69|120.09|122.69|120.09|122.69|120.09|122.69|120.09|0
1633996690000|2021-10-11 23:58:10|122.76|120.16|122.69|120.09|122.76|120.16|122.69|120.09|0
1633996700000|2021-10-11 23:58:20|122.76|120.16|122.76|120.16|122.76|120.16|122.76|120.16|0
1633996710000|2021-10-11 23:58:30|122.69|120.09|122.69|120.09|122.73|120.13|122.69|120.09|0
1633996730000|2021-10-11 23:58:50|122.76|120.16|122.76|120.16|122.76|120.16|122.76|120.16|0
1633996740000|2021-10-11 23:59:00|122.83|120.23|122.83|120.23|122.83|120.23|122.76|120.16|0
1633996750000|2021-10-11 23:59:10|122.76|120.16|122.83|120.23|122.83|120.23|122.76|120.16|0
1633996760000|2021-10-11 23:59:20|122.76|120.16|122.76|120.16|122.83|120.23|122.76|120.16|0
1633996770000|2021-10-11 23:59:30|122.83|120.23|122.83|120.23|122.83|120.23|122.79|120.19|0
1633996780000|2021-10-11 23:59:40|122.89|120.29|122.89|120.29|122.89|120.29|122.89|120.29|0
1633996790000|2021-10-11 23:59:50|122.83|120.23|122.83|120.23|122.83|120.23|122.83|120.23|0
1633996800000|2021-10-12 00:00:00|122.89|120.29|122.83|120.23|122.89|120.29|122.76|120.16|0
1633996810000|2021-10-12 00:00:10|122.69|120.09|122.69|120.09|122.69|120.09|122.69|120.09|0
1633996820000|2021-10-12 00:00:20|122.76|120.16|122.62|120.02|122.76|120.16|122.62|120.02|0
1633996830000|2021-10-12 00:00:30|122.55|119.95|122.62|120.02|122.62|120.02|122.55|119.95|0
1633996840000|2021-10-12 00:00:40|122.69|120.09|122.69|120.09|122.69|120.09|122.62|120.02|0
1633996850000|2021-10-12 00:00:50|122.62|120.02|122.82|120.22|122.82|120.22|122.62|120.02|0
1633996860000|2021-10-12 00:01:00|122.86|120.26|123.1|120.5|123.1|120.5|122.86|120.26|0
1633996870000|2021-10-12 00:01:10|123.03|120.43|122.96|120.36|123.03|120.43|122.96|120.36|0
1633996880000|2021-10-12 00:01:20|123|120.4|122.69|120.09|123.03|120.43|122.69|120.09|0
1633996890000|2021-10-12 00:01:30|122.82|120.22|122.82|120.22|122.89|120.29|122.82|120.22|0
1633996900000|2021-10-12 00:01:40|122.86|120.26|122.96|120.36|122.96|120.36|122.86|120.26|0
1633996910000|2021-10-12 00:01:50|123.03|120.43|123.1|120.5|123.1|120.5|123.03|120.43|0
1633996920000|2021-10-12 00:02:00|123.03|120.43|123.16|120.56|123.16|120.56|123.03|120.43|0
1633996930000|2021-10-12 00:02:10|123.23|120.63|123.1|120.5|123.23|120.63|123.1|120.5|0
1633996940000|2021-10-12 00:02:20|123.06|120.46|122.96|120.36|123.1|120.5|122.96|120.36|0
1633996950000|2021-10-12 00:02:30|123|120.4|123.03|120.43|123.03|120.43|123|120.4|0
1633996960000|2021-10-12 00:02:40|123.06|120.46|123.1|120.5|123.13|120.53|123.06|120.46|0
1633996970000|2021-10-12 00:02:50|122.89|120.29|123.1|120.5|123.1|120.5|122.89|120.29|0
1633996980000|2021-10-12 00:03:00|123.03|120.43|122.96|120.36|123.03|120.43|122.96|120.36|0
1633996990000|2021-10-12 00:03:10|122.89|120.29|122.96|120.36|122.96|120.36|122.89|120.29|0
1633997000000|2021-10-12 00:03:20|122.89|120.29|123.1|120.5|123.1|120.5|122.89|120.29|0
1633997010000|2021-10-12 00:03:30|123.16|120.56|123.1|120.5|123.2|120.6|123.1|120.5|0
1633997020000|2021-10-12 00:03:40|123.16|120.56|123.1|120.5|123.16|120.56|123.1|120.5|0
1633997030000|2021-10-12 00:03:50|123.03|120.43|123.03|120.43|123.03|120.43|123.03|120.43|0
1633997040000|2021-10-12 00:04:00|122.96|120.36|123.1|120.5|123.1|120.5|122.96|120.36|0
1633997050000|2021-10-12 00:04:10|122.96|120.36|123.03|120.43|123.03|120.43|122.96|120.36|0
1633997060000|2021-10-12 00:04:20|122.96|120.36|123.03|120.43|123.03|120.43|122.96|120.36|0
1633997070000|2021-10-12 00:04:30|122.96|120.36|122.96|120.36|122.99|120.39|122.96|120.36|0
1633997080000|2021-10-12 00:04:40|123.03|120.43|122.96|120.36|123.03|120.43|122.96|120.36|0
1633997090000|2021-10-12 00:04:50|122.89|120.29|122.75|120.15|122.89|120.29|122.75|120.15|0
1633997100000|2021-10-12 00:05:00|122.89|120.29|122.82|120.22|122.96|120.36|122.82|120.22|0
1633997110000|2021-10-12 00:05:10|122.89|120.29|122.89|120.29|122.96|120.36|122.89|120.29|0
1633997120000|2021-10-12 00:05:20|122.75|120.15|122.82|120.22|122.89|120.29|122.75|120.15|0
1633997130000|2021-10-12 00:05:30|122.75|120.15|122.82|120.22|122.82|120.22|122.75|120.15|0
1633997140000|2021-10-12 00:05:40|122.75|120.15|122.75|120.15|122.75|120.15|122.69|120.09|0
1633997150000|2021-10-12 00:05:50|122.69|120.09|122.62|120.02|122.69|120.09|122.55|119.95|0
1633997160000|2021-10-12 00:06:00|122.59|119.99|122.62|120.02|122.62|120.02|122.59|119.99|0
1633997170000|2021-10-12 00:06:10|122.55|119.95|122.69|120.09|122.69|120.09|122.55|119.95|0
1633997180000|2021-10-12 00:06:20|122.75|120.15|122.69|120.09|122.75|120.15|122.69|120.09|0
1633997190000|2021-10-12 00:06:30|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1633997200000|2021-10-12 00:06:40|122.69|120.09|122.69|120.09|122.75|120.15|122.69|120.09|0
1633997210000|2021-10-12 00:06:50|122.75|120.15|122.69|120.09|122.75|120.15|122.69|120.09|0
1633997220000|2021-10-12 00:07:00|122.75|120.15|122.75|120.15|122.82|120.22|122.75|120.15|0
1633997240000|2021-10-12 00:07:20|122.82|120.22|122.89|120.29|122.89|120.29|122.82|120.22|0
1633997250000|2021-10-12 00:07:30|123.03|120.43|122.96|120.36|123.03|120.43|122.96|120.36|0
1633997260000|2021-10-12 00:07:40|123.03|120.43|123.03|120.43|123.03|120.43|123.03|120.43|0
1633997270000|2021-10-12 00:07:50|123.09|120.49|123.09|120.49|123.09|120.49|123.03|120.43|0
1633997280000|2021-10-12 00:08:00|122.96|120.36|122.89|120.29|122.96|120.36|122.89|120.29|0
1633997290000|2021-10-12 00:08:10|122.96|120.36|123.23|120.63|123.23|120.63|122.96|120.36|0
1633997300000|2021-10-12 00:08:20|123.3|120.7|123.64|121.04|123.64|121.04|123.3|120.7|0
1633997310000|2021-10-12 00:08:30|123.71|121.11|123.57|120.97|123.71|121.11|123.57|120.97|0
1633997320000|2021-10-12 00:08:40|123.5|120.9|123.5|120.9|123.57|120.97|123.5|120.9|0
1633997330000|2021-10-12 00:08:50|123.64|121.04|123.71|121.11|123.71|121.11|123.64|121.04|0
1633997340000|2021-10-12 00:09:00|123.78|121.18|123.71|121.11|123.78|121.18|123.64|121.04|0
1633997360000|2021-10-12 00:09:20|123.78|121.18|123.84|121.24|123.84|121.24|123.78|121.18|0
1633997370000|2021-10-12 00:09:30|123.91|121.31|123.98|121.38|124.05|121.45|123.91|121.31|0
1633997380000|2021-10-12 00:09:40|123.95|121.35|124.19|121.59|124.19|121.59|123.95|121.35|0
1633997390000|2021-10-12 00:09:50|124.26|121.66|124.26|121.66|124.39|121.79|124.26|121.66|0
1633997400000|2021-10-12 00:10:00|124.39|121.79|124.32|121.72|124.39|121.79|124.32|121.72|0
1633997410000|2021-10-12 00:10:10|124.6|122|124.94|122.34|124.94|122.34|124.6|122|0
1633997420000|2021-10-12 00:10:20|125.01|122.41|125.05|122.45|125.05|122.45|125.01|122.41|0
1633997430000|2021-10-12 00:10:30|125.15|122.55|124.87|122.27|125.15|122.55|124.87|122.27|0
1633997440000|2021-10-12 00:10:40|125.01|122.41|124.84|122.24|125.01|122.41|124.84|122.24|0
1633997450000|2021-10-12 00:10:50|124.81|122.21|124.77|122.17|124.81|122.21|124.77|122.17|0
1633997460000|2021-10-12 00:11:00|124.74|122.14|124.81|122.21|125.01|122.41|124.74|122.14|0
1633997470000|2021-10-12 00:11:10|124.74|122.14|124.87|122.27|124.87|122.27|124.74|122.14|0
1633997480000|2021-10-12 00:11:20|124.94|122.34|124.81|122.21|124.94|122.34|124.81|122.21|0
1633997490000|2021-10-12 00:11:30|124.87|122.27|125.01|122.41|125.01|122.41|124.87|122.27|0
1633997500000|2021-10-12 00:11:40|124.94|122.34|124.81|122.21|125.08|122.48|124.81|122.21|0
1633997510000|2021-10-12 00:11:50|124.74|122.14|124.67|122.07|124.74|122.14|124.6|122|0
1633997520000|2021-10-12 00:12:00|124.77|122.17|125.01|122.41|125.01|122.41|124.77|122.17|0
1633997530000|2021-10-12 00:12:10|125.08|122.48|124.87|122.27|125.08|122.48|124.87|122.27|0
1633997540000|2021-10-12 00:12:20|124.94|122.34|125.12|122.52|125.15|122.55|124.94|122.34|0
1633997550000|2021-10-12 00:12:30|125.15|122.55|125.26|122.66|125.36|122.76|125.15|122.55|0
1633997560000|2021-10-12 00:12:40|125.43|122.83|125.01|122.41|125.43|122.83|125.01|122.41|0
1633997570000|2021-10-12 00:12:50|124.94|122.34|125.01|122.41|125.01|122.41|124.94|122.34|0
1633997580000|2021-10-12 00:13:00|124.94|122.34|125.01|122.41|125.01|122.41|124.94|122.34|0
1633997590000|2021-10-12 00:13:10|124.94|122.34|125.01|122.41|125.01|122.41|124.94|122.34|0
1633997600000|2021-10-12 00:13:20|125.15|122.55|125.15|122.55|125.15|122.55|125.15|122.55|0
1633997610000|2021-10-12 00:13:30|125.22|122.62|125.19|122.59|125.22|122.62|125.15|122.55|0
1633997620000|2021-10-12 00:13:40|125.22|122.62|125.15|122.55|125.22|122.62|125.15|122.55|0
1633997630000|2021-10-12 00:13:50|125.08|122.48|124.98|122.38|125.08|122.48|124.98|122.38|0
1633997640000|2021-10-12 00:14:00|125.01|122.41|125.15|122.55|125.15|122.55|125.01|122.41|0
1633997650000|2021-10-12 00:14:10|125.22|122.62|125.29|122.69|125.29|122.69|125.22|122.62|0
1633997660000|2021-10-12 00:14:20|125.22|122.62|125.22|122.62|125.22|122.62|125.15|122.55|0
1633997670000|2021-10-12 00:14:30|125.15|122.55|125.15|122.55|125.15|122.55|125.15|122.55|0
1633997680000|2021-10-12 00:14:40|125.22|122.62|125.15|122.55|125.22|122.62|125.15|122.55|0
1633997690000|2021-10-12 00:14:50|125.12|122.52|125.01|122.41|125.12|122.52|125.01|122.41|0
1633997700000|2021-10-12 00:15:00|125.15|122.55|125.01|122.41|125.22|122.62|124.87|122.27|0
1633997710000|2021-10-12 00:15:10|125.15|122.55|125.01|122.41|125.22|122.62|125.01|122.41|0
1633997720000|2021-10-12 00:15:20|124.94|122.34|124.94|122.34|125.22|122.62|124.94|122.34|0
1633997730000|2021-10-12 00:15:30|125.08|122.48|125.15|122.55|125.15|122.55|125.01|122.41|0
1633997740000|2021-10-12 00:15:40|125.22|122.62|125.18|122.58|125.22|122.62|125.15|122.55|0
1633997750000|2021-10-12 00:15:50|125.22|122.62|125.15|122.55|125.22|122.62|125.01|122.41|0
1633997760000|2021-10-12 00:16:00|125.08|122.48|125.01|122.41|125.08|122.48|125.01|122.41|0
1633997770000|2021-10-12 00:16:10|125.08|122.48|125.01|122.41|125.08|122.48|125.01|122.41|0
1633997780000|2021-10-12 00:16:20|124.98|122.38|124.94|122.34|125.01|122.41|124.94|122.34|0
1633997790000|2021-10-12 00:16:30|124.77|122.17|124.94|122.34|124.94|122.34|124.77|122.17|0
1633997800000|2021-10-12 00:16:40|124.87|122.27|124.8|122.2|124.87|122.27|124.8|122.2|0
1633997810000|2021-10-12 00:16:50|124.84|122.24|124.8|122.2|124.84|122.24|124.8|122.2|0
1633997820000|2021-10-12 00:17:00|124.87|122.27|124.84|122.24|124.94|122.34|124.84|122.24|0
1633997830000|2021-10-12 00:17:10|124.73|122.13|124.66|122.06|124.77|122.17|124.66|122.06|0
1633997840000|2021-10-12 00:17:20|124.73|122.13|125.15|122.55|125.15|122.55|124.73|122.13|0
1633997850000|2021-10-12 00:17:30|125.22|122.62|125.36|122.76|125.36|122.76|125.22|122.62|0
1633997860000|2021-10-12 00:17:40|125.29|122.69|125.84|123.24|125.84|123.24|125.29|122.69|0
1633997870000|2021-10-12 00:17:50|126.05|123.45|126.05|123.45|126.05|123.45|125.98|123.38|0
1633997880000|2021-10-12 00:18:00|126.19|123.59|125.91|123.31|126.19|123.59|125.91|123.31|0
1633997890000|2021-10-12 00:18:10|125.98|123.38|126.05|123.45|126.12|123.52|125.98|123.38|0
1633997900000|2021-10-12 00:18:20|126.19|123.59|126.43|123.83|126.57|123.97|126.19|123.59|0
1633997910000|2021-10-12 00:18:30|126.47|123.87|126.4|123.8|126.54|123.94|126.4|123.8|0
1633997920000|2021-10-12 00:18:40|126.47|123.87|126.4|123.8|126.47|123.87|126.4|123.8|0
1633997930000|2021-10-12 00:18:50|126.33|123.73|126.53|123.93|126.53|123.93|126.33|123.73|0
1633997940000|2021-10-12 00:19:00|126.4|123.8|126.4|123.8|126.6|124|126.4|123.8|0
1633997950000|2021-10-12 00:19:10|126.26|123.66|126.33|123.73|126.33|123.73|126.19|123.59|0
1633997960000|2021-10-12 00:19:20|126.26|123.66|126.12|123.52|126.26|123.66|126.12|123.52|0
1633997970000|2021-10-12 00:19:30|126.05|123.45|126.05|123.45|126.05|123.45|126.05|123.45|0
1633997980000|2021-10-12 00:19:40|125.98|123.38|126.05|123.45|126.05|123.45|125.91|123.31|0
1633997990000|2021-10-12 00:19:50|125.98|123.38|125.98|123.38|126.05|123.45|125.98|123.38|0
1633998000000|2021-10-12 00:20:00|125.91|123.31|125.77|123.17|125.91|123.31|125.77|123.17|0
1633998010000|2021-10-12 00:20:10|125.84|123.24|125.84|123.24|125.91|123.31|125.84|123.24|0
1633998030000|2021-10-12 00:20:30|125.91|123.31|125.98|123.38|125.98|123.38|125.91|123.31|0
1633998040000|2021-10-12 00:20:40|126.05|123.45|126.05|123.45|126.05|123.45|125.98|123.38|0
1633998050000|2021-10-12 00:20:50|126.12|123.52|126.12|123.52|126.12|123.52|126.12|123.52|0
1633998060000|2021-10-12 00:21:00|126.15|123.55|126.12|123.52|126.15|123.55|126.12|123.52|0
1633998070000|2021-10-12 00:21:10|126.05|123.45|126.05|123.45|126.12|123.52|126.05|123.45|0
1633998080000|2021-10-12 00:21:20|125.98|123.38|125.91|123.31|125.98|123.38|125.91|123.31|0
1633998090000|2021-10-12 00:21:30|126.05|123.45|126.05|123.45|126.05|123.45|126.05|123.45|0
1633998100000|2021-10-12 00:21:40|126.12|123.52|126.19|123.59|126.19|123.59|126.12|123.52|0
1633998110000|2021-10-12 00:21:50|126.12|123.52|126.25|123.65|126.25|123.65|126.12|123.52|0
1633998120000|2021-10-12 00:22:00|126.29|123.69|126.19|123.59|126.29|123.69|126.19|123.59|0
1633998130000|2021-10-12 00:22:10|126.12|123.52|125.98|123.38|126.12|123.52|125.98|123.38|0
1633998140000|2021-10-12 00:22:20|126.05|123.45|125.91|123.31|126.05|123.45|125.91|123.31|0
1633998150000|2021-10-12 00:22:30|125.84|123.24|125.84|123.24|125.91|123.31|125.84|123.24|0
1633998160000|2021-10-12 00:22:40|125.91|123.31|125.98|123.38|125.98|123.38|125.91|123.31|0
1633998170000|2021-10-12 00:22:50|126.05|123.45|125.98|123.38|126.05|123.45|125.91|123.31|0
1633998180000|2021-10-12 00:23:00|126.05|123.45|126.01|123.41|126.05|123.45|126.01|123.41|0
1633998190000|2021-10-12 00:23:10|126.05|123.45|126.01|123.41|126.05|123.45|125.98|123.38|0
1633998200000|2021-10-12 00:23:20|126.05|123.45|126.12|123.52|126.12|123.52|126.05|123.45|0
1633998210000|2021-10-12 00:23:30|126.11|123.51|125.98|123.38|126.11|123.51|125.98|123.38|0
1633998220000|2021-10-12 00:23:40|125.94|123.34|125.91|123.31|125.94|123.34|125.91|123.31|0
1633998230000|2021-10-12 00:23:50|125.84|123.24|126.05|123.45|126.05|123.45|125.84|123.24|0
1633998240000|2021-10-12 00:24:00|126.11|123.51|126.05|123.45|126.11|123.51|126.05|123.45|0
1633998250000|2021-10-12 00:24:10|126.11|123.51|126.11|123.51|126.11|123.51|126.11|123.51|0
1633998260000|2021-10-12 00:24:20|126.25|123.65|126.25|123.65|126.32|123.72|126.25|123.65|0
1633998270000|2021-10-12 00:24:30|126.18|123.58|126.25|123.65|126.25|123.65|126.18|123.58|0
1633998280000|2021-10-12 00:24:40|126.29|123.69|126.18|123.58|126.29|123.69|126.18|123.58|0
1633998290000|2021-10-12 00:24:50|126.25|123.65|126.11|123.51|126.25|123.65|126.11|123.51|0
1633998300000|2021-10-12 00:25:00|126.18|123.58|126.18|123.58|126.18|123.58|126.18|123.58|0
1633998310000|2021-10-12 00:25:10|126.11|123.51|126.18|123.58|126.18|123.58|126.11|123.51|0
1633998320000|2021-10-12 00:25:20|126.11|123.51|126.18|123.58|126.18|123.58|126.11|123.51|0
1633998330000|2021-10-12 00:25:30|126.25|123.65|126.18|123.58|126.25|123.65|126.18|123.58|0
1633998340000|2021-10-12 00:25:40|126.11|123.51|126.11|123.51|126.18|123.58|126.11|123.51|0
1633998360000|2021-10-12 00:26:00|126.04|123.44|126.11|123.51|126.25|123.65|126.04|123.44|0
1633998370000|2021-10-12 00:26:10|126.04|123.44|126.04|123.44|126.04|123.44|126.04|123.44|0
1633998380000|2021-10-12 00:26:20|126.01|123.41|125.91|123.31|126.04|123.44|125.91|123.31|0
1633998390000|2021-10-12 00:26:30|125.87|123.27|125.97|123.37|125.97|123.37|125.84|123.24|0
1633998400000|2021-10-12 00:26:40|126.04|123.44|126.04|123.44|126.04|123.44|126.04|123.44|0
1633998410000|2021-10-12 00:26:50|125.97|123.37|125.84|123.24|125.97|123.37|125.84|123.24|0
1633998420000|2021-10-12 00:27:00|125.9|123.3|125.77|123.17|125.9|123.3|125.77|123.17|0
1633998430000|2021-10-12 00:27:10|125.7|123.1|125.63|123.03|125.73|123.13|125.63|123.03|0
1633998440000|2021-10-12 00:27:20|125.7|123.1|125.7|123.1|125.73|123.13|125.7|123.1|0
1633998450000|2021-10-12 00:27:30|125.66|123.06|125.63|123.03|125.66|123.06|125.63|123.03|0
1633998460000|2021-10-12 00:27:40|125.7|123.1|125.63|123.03|125.7|123.1|125.63|123.03|0
1633998470000|2021-10-12 00:27:50|125.66|123.06|125.63|123.03|125.66|123.06|125.63|123.03|0
1633998480000|2021-10-12 00:28:00|125.7|123.1|125.7|123.1|125.7|123.1|125.7|123.1|0
1633998490000|2021-10-12 00:28:10|125.63|123.03|125.63|123.03|125.63|123.03|125.63|123.03|0
1633998500000|2021-10-12 00:28:20|125.7|123.1|125.7|123.1|125.7|123.1|125.63|123.03|0
1633998510000|2021-10-12 00:28:30|125.77|123.17|125.77|123.17|125.77|123.17|125.77|123.17|0
1633998520000|2021-10-12 00:28:40|125.7|123.1|125.77|123.17|125.77|123.17|125.7|123.1|0
1633998530000|2021-10-12 00:28:50|125.7|123.1|125.56|122.96|125.83|123.23|125.56|122.96|0
1633998550000|2021-10-12 00:29:10|125.63|123.03|125.63|123.03|125.7|123.1|125.63|123.03|0
1633998560000|2021-10-12 00:29:20|125.76|123.16|125.73|123.13|125.76|123.16|125.7|123.1|0
1633998570000|2021-10-12 00:29:30|125.76|123.16|125.8|123.2|125.8|123.2|125.76|123.16|0
1633998580000|2021-10-12 00:29:40|125.83|123.23|125.9|123.3|125.9|123.3|125.83|123.23|0
1633998600000|2021-10-12 00:30:00|126.11|123.51|126.29|123.69|126.29|123.69|126.11|123.51|0
1633998610000|2021-10-12 00:30:10|126.18|123.58|126.11|123.51|126.18|123.58|126.11|123.51|0
1633998620000|2021-10-12 00:30:20|126.18|123.58|126.04|123.44|126.18|123.58|126.04|123.44|0
1633998630000|2021-10-12 00:30:30|126.11|123.51|125.97|123.37|126.11|123.51|125.97|123.37|0
1633998640000|2021-10-12 00:30:40|126.04|123.44|126.04|123.44|126.04|123.44|126.04|123.44|0
1633998650000|2021-10-12 00:30:50|126.11|123.51|126.11|123.51|126.11|123.51|126.11|123.51|0
1633998660000|2021-10-12 00:31:00|126.15|123.55|126.11|123.51|126.15|123.55|126.11|123.51|0
1633998670000|2021-10-12 00:31:10|126.18|123.58|126.11|123.51|126.18|123.58|126.11|123.51|0
1633998680000|2021-10-12 00:31:20|126.04|123.44|126.11|123.51|126.11|123.51|126.04|123.44|0
1633998690000|2021-10-12 00:31:30|126.18|123.58|126.18|123.58|126.18|123.58|126.11|123.51|0
1633998700000|2021-10-12 00:31:40|126.25|123.65|126.18|123.58|126.25|123.65|126.18|123.58|0
1633998710000|2021-10-12 00:31:50|126.04|123.44|125.97|123.37|126.04|123.44|125.97|123.37|0
1633998720000|2021-10-12 00:32:00|125.94|123.34|125.94|123.34|125.94|123.34|125.94|123.34|0
1633998730000|2021-10-12 00:32:10|125.83|123.23|125.76|123.16|125.83|123.23|125.73|123.13|0
1633998740000|2021-10-12 00:32:20|125.69|123.09|125.73|123.13|125.73|123.13|125.69|123.09|0
1633998750000|2021-10-12 00:32:30|125.76|123.16|125.76|123.16|125.76|123.16|125.76|123.16|0
1633998760000|2021-10-12 00:32:40|125.69|123.09|125.76|123.16|125.76|123.16|125.69|123.09|0
1633998770000|2021-10-12 00:32:50|125.73|123.13|125.83|123.23|125.83|123.23|125.73|123.13|0
1633998780000|2021-10-12 00:33:00|125.8|123.2|125.69|123.09|125.8|123.2|125.69|123.09|0
1633998790000|2021-10-12 00:33:10|125.73|123.13|125.69|123.09|125.73|123.13|125.69|123.09|0
1633998800000|2021-10-12 00:33:20|125.62|123.02|125.69|123.09|125.69|123.09|125.62|123.02|0
1633998810000|2021-10-12 00:33:30|125.62|123.02|125.62|123.02|125.62|123.02|125.62|123.02|0
1633998820000|2021-10-12 00:33:40|125.55|122.95|125.62|123.02|125.62|123.02|125.55|122.95|0
1633998830000|2021-10-12 00:33:50|125.66|123.06|125.69|123.09|125.69|123.09|125.66|123.06|0
1633998840000|2021-10-12 00:34:00|125.76|123.16|125.8|123.2|125.83|123.23|125.76|123.16|0
1633998850000|2021-10-12 00:34:10|125.76|123.16|125.9|123.3|125.9|123.3|125.76|123.16|0
1633998860000|2021-10-12 00:34:20|125.97|123.37|125.9|123.3|125.97|123.37|125.9|123.3|0
1633998870000|2021-10-12 00:34:30|125.97|123.37|125.97|123.37|125.97|123.37|125.94|123.34|0
1633998880000|2021-10-12 00:34:40|126.04|123.44|126.04|123.44|126.04|123.44|126.01|123.41|0
1633998890000|2021-10-12 00:34:50|126.01|123.41|126.04|123.44|126.04|123.44|125.97|123.37|0
1633998900000|2021-10-12 00:35:00|126.11|123.51|126.11|123.51|126.18|123.58|126.11|123.51|0
1633998910000|2021-10-12 00:35:10|126.04|123.44|125.87|123.27|126.04|123.44|125.87|123.27|0
1633998920000|2021-10-12 00:35:20|125.9|123.3|125.97|123.37|125.97|123.37|125.9|123.3|0
1633998930000|2021-10-12 00:35:30|125.94|123.34|125.97|123.37|125.97|123.37|125.94|123.34|0
1633998940000|2021-10-12 00:35:40|126.04|123.44|126.04|123.44|126.11|123.51|126.04|123.44|0
1633998950000|2021-10-12 00:35:50|126.11|123.51|126.18|123.58|126.25|123.65|126.11|123.51|0
1633998960000|2021-10-12 00:36:00|126.25|123.65|126.53|123.93|126.53|123.93|126.25|123.65|0
1633998970000|2021-10-12 00:36:10|126.6|124|126.6|124|126.6|124|126.53|123.93|0
1633998980000|2021-10-12 00:36:20|126.88|124.28|126.95|124.35|126.95|124.35|126.88|124.28|0
1633998990000|2021-10-12 00:36:30|127.02|124.42|126.88|124.28|127.02|124.42|126.88|124.28|0
1633999000000|2021-10-12 00:36:40|126.95|124.35|127.01|124.41|127.01|124.41|126.94|124.34|0
1633999010000|2021-10-12 00:36:50|127.08|124.48|127.08|124.48|127.08|124.48|127.08|124.48|0
1633999020000|2021-10-12 00:37:00|127.01|124.41|126.94|124.34|127.01|124.41|126.94|124.34|0
1633999030000|2021-10-12 00:37:10|126.98|124.38|127.01|124.41|127.01|124.41|126.98|124.38|0
1633999040000|2021-10-12 00:37:20|126.98|124.38|127.01|124.41|127.01|124.41|126.98|124.38|0
1633999050000|2021-10-12 00:37:30|126.98|124.38|126.94|124.34|126.98|124.38|126.87|124.27|0
1633999060000|2021-10-12 00:37:40|127.01|124.41|127.01|124.41|127.01|124.41|126.94|124.34|0
1633999070000|2021-10-12 00:37:50|127.08|124.48|127.01|124.41|127.08|124.48|127.01|124.41|0
1633999080000|2021-10-12 00:38:00|127.08|124.48|127.15|124.55|127.15|124.55|127.08|124.48|0
1633999090000|2021-10-12 00:38:10|127.08|124.48|127.08|124.48|127.08|124.48|127.08|124.48|0
1633999100000|2021-10-12 00:38:20|127.15|124.55|127.15|124.55|127.22|124.62|127.15|124.55|0
1633999110000|2021-10-12 00:38:30|127.12|124.52|127.36|124.76|127.36|124.76|127.12|124.52|0
1633999120000|2021-10-12 00:38:40|127.43|124.83|127.36|124.76|127.43|124.83|127.36|124.76|0
1633999130000|2021-10-12 00:38:50|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1633999140000|2021-10-12 00:39:00|127.22|124.62|127.26|124.66|127.29|124.69|127.22|124.62|0
1633999150000|2021-10-12 00:39:10|127.29|124.69|127.36|124.76|127.36|124.76|127.29|124.69|0
1633999160000|2021-10-12 00:39:20|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1633999170000|2021-10-12 00:39:30|127.36|124.76|127.36|124.76|127.36|124.76|127.29|124.69|0
1633999180000|2021-10-12 00:39:40|127.29|124.69|127.08|124.48|127.29|124.69|127.08|124.48|0
1633999190000|2021-10-12 00:39:50|127.01|124.41|127.01|124.41|127.08|124.48|127.01|124.41|0
1633999200000|2021-10-12 00:40:00|126.94|124.34|127.01|124.41|127.01|124.41|126.94|124.34|0
1633999210000|2021-10-12 00:40:10|127.08|124.48|127.01|124.41|127.08|124.48|127.01|124.41|0
1633999220000|2021-10-12 00:40:20|127.15|124.55|127.22|124.62|127.22|124.62|127.15|124.55|0
1633999230000|2021-10-12 00:40:30|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1633999240000|2021-10-12 00:40:40|127.36|124.76|127.5|124.9|127.5|124.9|127.36|124.76|0
1633999250000|2021-10-12 00:40:50|127.43|124.83|127.36|124.76|127.43|124.83|127.36|124.76|0
1633999260000|2021-10-12 00:41:00|127.43|124.83|127.5|124.9|127.5|124.9|127.43|124.83|0
1633999270000|2021-10-12 00:41:10|127.43|124.83|127.57|124.97|127.57|124.97|127.43|124.83|0
1633999280000|2021-10-12 00:41:20|127.5|124.9|127.36|124.76|127.5|124.9|127.36|124.76|0
1633999290000|2021-10-12 00:41:30|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1633999300000|2021-10-12 00:41:40|127.36|124.76|127.36|124.76|127.36|124.76|127.36|124.76|0
1633999310000|2021-10-12 00:41:50|127.43|124.83|127.36|124.76|127.43|124.83|127.36|124.76|0
1633999320000|2021-10-12 00:42:00|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1633999330000|2021-10-12 00:42:10|127.36|124.76|127.15|124.55|127.36|124.76|127.15|124.55|0
1633999340000|2021-10-12 00:42:20|127.29|124.69|127.22|124.62|127.29|124.69|127.22|124.62|0
1633999350000|2021-10-12 00:42:30|127.15|124.55|127.08|124.48|127.15|124.55|127.08|124.48|0
1633999360000|2021-10-12 00:42:40|127.01|124.41|127.01|124.41|127.01|124.41|127.01|124.41|0
1633999370000|2021-10-12 00:42:50|127.05|124.45|126.98|124.38|127.05|124.45|126.94|124.34|0
1633999380000|2021-10-12 00:43:00|127.01|124.41|127.26|124.66|127.26|124.66|127.01|124.41|0
1633999390000|2021-10-12 00:43:10|127.29|124.69|127.22|124.62|127.29|124.69|127.22|124.62|0
1633999400000|2021-10-12 00:43:20|127.33|124.73|127.22|124.62|127.33|124.73|127.22|124.62|0
1633999410000|2021-10-12 00:43:30|127.15|124.55|127.01|124.41|127.15|124.55|127.01|124.41|0
1633999420000|2021-10-12 00:43:40|127.05|124.45|127.12|124.52|127.12|124.52|127.05|124.45|0
1633999430000|2021-10-12 00:43:50|127.22|124.62|127.15|124.55|127.22|124.62|127.15|124.55|0
1633999450000|2021-10-12 00:44:10|127.22|124.62|127.15|124.55|127.22|124.62|127.15|124.55|0
1633999460000|2021-10-12 00:44:20|127.5|124.9|127.43|124.83|127.5|124.9|127.36|124.76|0
1633999470000|2021-10-12 00:44:30|127.57|124.97|127.57|124.97|127.57|124.97|127.57|124.97|0
1633999480000|2021-10-12 00:44:40|127.64|125.04|128.13|125.53|128.13|125.53|127.64|125.04|0
1633999490000|2021-10-12 00:44:50|128.17|125.57|127.99|125.39|128.17|125.57|127.99|125.39|0
1633999500000|2021-10-12 00:45:00|128.2|125.6|128.13|125.53|128.27|125.67|128.13|125.53|0
1633999510000|2021-10-12 00:45:10|128.06|125.46|128.1|125.5|128.1|125.5|127.99|125.39|0
1633999520000|2021-10-12 00:45:20|128.06|125.46|128.13|125.53|128.13|125.53|128.06|125.46|0
1633999530000|2021-10-12 00:45:30|128.2|125.6|128.2|125.6|128.27|125.67|128.2|125.6|0
1633999540000|2021-10-12 00:45:40|128.27|125.67|128.2|125.6|128.27|125.67|128.2|125.6|0
1633999550000|2021-10-12 00:45:50|128.06|125.46|127.99|125.39|128.13|125.53|127.99|125.39|0
1633999560000|2021-10-12 00:46:00|127.96|125.36|127.99|125.39|128.06|125.46|127.96|125.36|0
1633999570000|2021-10-12 00:46:10|127.92|125.32|127.92|125.32|127.99|125.39|127.92|125.32|0
1633999580000|2021-10-12 00:46:20|128.03|125.43|128.2|125.6|128.2|125.6|128.03|125.43|0
1633999590000|2021-10-12 00:46:30|128.13|125.53|128.13|125.53|128.13|125.53|128.13|125.53|0
1633999600000|2021-10-12 00:46:40|128.2|125.6|128.13|125.53|128.27|125.67|128.13|125.53|0
1633999610000|2021-10-12 00:46:50|127.99|125.39|127.92|125.32|127.99|125.39|127.92|125.32|0
1633999620000|2021-10-12 00:47:00|127.99|125.39|128.03|125.43|128.03|125.43|127.99|125.39|0
1633999630000|2021-10-12 00:47:10|128.06|125.46|127.99|125.39|128.06|125.46|127.99|125.39|0
1633999640000|2021-10-12 00:47:20|127.92|125.32|127.92|125.32|127.92|125.32|127.85|125.25|0
1633999650000|2021-10-12 00:47:30|127.99|125.39|128.06|125.46|128.06|125.46|127.99|125.39|0
1633999660000|2021-10-12 00:47:40|127.99|125.39|128.06|125.46|128.06|125.46|127.99|125.39|0
1633999670000|2021-10-12 00:47:50|127.99|125.39|127.99|125.39|127.99|125.39|127.92|125.32|0
1633999680000|2021-10-12 00:48:00|127.92|125.32|128.06|125.46|128.13|125.53|127.92|125.32|0
1633999690000|2021-10-12 00:48:10|127.85|125.25|127.85|125.25|127.85|125.25|127.85|125.25|0
1633999700000|2021-10-12 00:48:20|127.89|125.29|127.85|125.25|127.89|125.29|127.85|125.25|0
1633999720000|2021-10-12 00:48:40|127.78|125.18|127.78|125.18|127.85|125.25|127.78|125.18|0
1633999740000|2021-10-12 00:49:00|127.92|125.32|127.92|125.32|127.92|125.32|127.85|125.25|0
1633999750000|2021-10-12 00:49:10|127.85|125.25|127.92|125.32|127.92|125.32|127.85|125.25|0
1633999770000|2021-10-12 00:49:30|127.85|125.25|127.71|125.11|127.85|125.25|127.71|125.11|0
1633999780000|2021-10-12 00:49:40|127.78|125.18|127.64|125.04|127.78|125.18|127.64|125.04|0
1633999790000|2021-10-12 00:49:50|127.71|125.11|127.71|125.11|127.82|125.22|127.71|125.11|0
1633999800000|2021-10-12 00:50:00|127.64|125.04|127.71|125.11|127.71|125.11|127.64|125.04|0
1633999810000|2021-10-12 00:50:10|127.64|125.04|127.64|125.04|127.64|125.04|127.57|124.97|0
1633999820000|2021-10-12 00:50:20|127.5|124.9|127.57|124.97|127.57|124.97|127.5|124.9|0
1633999830000|2021-10-12 00:50:30|127.5|124.9|127.46|124.86|127.5|124.9|127.46|124.86|0
1633999840000|2021-10-12 00:50:40|127.5|124.9|127.46|124.86|127.5|124.9|127.43|124.83|0
1633999850000|2021-10-12 00:50:50|127.43|124.83|127.5|124.9|127.5|124.9|127.43|124.83|0
1633999860000|2021-10-12 00:51:00|127.57|124.97|127.57|124.97|127.57|124.97|127.57|124.97|0
1633999870000|2021-10-12 00:51:10|127.64|125.04|127.67|125.07|127.67|125.07|127.64|125.04|0
1633999880000|2021-10-12 00:51:20|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1633999890000|2021-10-12 00:51:30|127.71|125.11|127.64|125.04|127.71|125.11|127.64|125.04|0
1633999900000|2021-10-12 00:51:40|127.67|125.07|127.64|125.04|127.67|125.07|127.64|125.04|0
1633999910000|2021-10-12 00:51:50|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1633999920000|2021-10-12 00:52:00|127.67|125.07|127.5|124.9|127.67|125.07|127.5|124.9|0
1633999930000|2021-10-12 00:52:10|127.57|124.97|127.64|125.04|127.64|125.04|127.5|124.9|0
1633999940000|2021-10-12 00:52:20|127.57|124.97|127.64|125.04|127.64|125.04|127.57|124.97|0
1633999950000|2021-10-12 00:52:30|127.71|125.11|127.85|125.25|127.85|125.25|127.71|125.11|0
1633999960000|2021-10-12 00:52:40|127.81|125.21|127.71|125.11|127.85|125.25|127.71|125.11|0
1633999970000|2021-10-12 00:52:50|127.78|125.18|127.64|125.04|127.78|125.18|127.64|125.04|0
1633999980000|2021-10-12 00:53:00|127.57|124.97|127.64|125.04|127.64|125.04|127.57|124.97|0
1633999990000|2021-10-12 00:53:10|127.57|124.97|127.53|124.93|127.57|124.97|127.53|124.93|0
1634000000000|2021-10-12 00:53:20|127.57|124.97|127.43|124.83|127.57|124.97|127.43|124.83|0
1634000010000|2021-10-12 00:53:30|127.5|124.9|127.43|124.83|127.5|124.9|127.43|124.83|0
1634000020000|2021-10-12 00:53:40|127.36|124.76|127.43|124.83|127.43|124.83|127.36|124.76|0
1634000030000|2021-10-12 00:53:50|127.36|124.76|127.43|124.83|127.43|124.83|127.36|124.76|0
1634000040000|2021-10-12 00:54:00|127.36|124.76|127.22|124.62|127.36|124.76|127.15|124.55|0
1634000050000|2021-10-12 00:54:10|127.36|124.76|127.25|124.65|127.36|124.76|127.25|124.65|0
1634000060000|2021-10-12 00:54:20|127.22|124.62|127.18|124.58|127.22|124.62|127.18|124.58|0
1634000070000|2021-10-12 00:54:30|127.08|124.48|127.15|124.55|127.15|124.55|127.08|124.48|0
1634000080000|2021-10-12 00:54:40|127.11|124.51|127.08|124.48|127.15|124.55|127.08|124.48|0
1634000090000|2021-10-12 00:54:50|127.01|124.41|127.01|124.41|127.08|124.48|127.01|124.41|0
1634000100000|2021-10-12 00:55:00|127.08|124.48|127.08|124.48|127.11|124.51|127.08|124.48|0
1634000110000|2021-10-12 00:55:10|127.15|124.55|127.15|124.55|127.18|124.58|127.15|124.55|0
1634000120000|2021-10-12 00:55:20|127.08|124.48|127.08|124.48|127.08|124.48|127.08|124.48|0
1634000130000|2021-10-12 00:55:30|127.15|124.55|127.18|124.58|127.22|124.62|127.15|124.55|0
1634000140000|2021-10-12 00:55:40|127.22|124.62|127.29|124.69|127.29|124.69|127.22|124.62|0
1634000150000|2021-10-12 00:55:50|127.22|124.62|127.15|124.55|127.22|124.62|127.15|124.55|0
1634000160000|2021-10-12 00:56:00|127.08|124.48|127.15|124.55|127.15|124.55|127.08|124.48|0
1634000170000|2021-10-12 00:56:10|127.11|124.51|127.15|124.55|127.15|124.55|127.11|124.51|0
1634000180000|2021-10-12 00:56:20|127.22|124.62|127.29|124.69|127.29|124.69|127.22|124.62|0
1634000190000|2021-10-12 00:56:30|127.25|124.65|127.29|124.69|127.29|124.69|127.22|124.62|0
1634000200000|2021-10-12 00:56:40|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1634000210000|2021-10-12 00:56:50|127.35|124.75|127.32|124.72|127.35|124.75|127.32|124.72|0
1634000220000|2021-10-12 00:57:00|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1634000230000|2021-10-12 00:57:10|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1634000250000|2021-10-12 00:57:30|127.35|124.75|127.42|124.82|127.42|124.82|127.28|124.68|0
1634000260000|2021-10-12 00:57:40|127.39|124.79|127.35|124.75|127.42|124.82|127.35|124.75|0
1634000270000|2021-10-12 00:57:50|127.39|124.79|127.42|124.82|127.42|124.82|127.39|124.79|0
1634000280000|2021-10-12 00:58:00|127.35|124.75|127.25|124.65|127.35|124.75|127.25|124.65|0
1634000290000|2021-10-12 00:58:10|127.28|124.68|127.32|124.72|127.32|124.72|127.21|124.61|0
1634000300000|2021-10-12 00:58:20|127.35|124.75|127.28|124.68|127.35|124.75|127.28|124.68|0
1634000310000|2021-10-12 00:58:30|127.21|124.61|127.28|124.68|127.28|124.68|127.21|124.61|0
1634000320000|2021-10-12 00:58:40|127.35|124.75|127.42|124.82|127.42|124.82|127.35|124.75|0
1634000330000|2021-10-12 00:58:50|127.39|124.79|127.42|124.82|127.42|124.82|127.39|124.79|0
1634000340000|2021-10-12 00:59:00|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1634000350000|2021-10-12 00:59:10|127.42|124.82|127.42|124.82|127.42|124.82|127.42|124.82|0
1634000360000|2021-10-12 00:59:20|127.46|124.86|127.46|124.86|127.49|124.89|127.42|124.82|0
1634000370000|2021-10-12 00:59:30|127.42|124.82|127.49|124.89|127.49|124.89|127.42|124.82|0
1634000380000|2021-10-12 00:59:40|127.42|124.82|127.32|124.72|127.42|124.82|127.32|124.72|0
1634000390000|2021-10-12 00:59:50|127.35|124.75|127.28|124.68|127.35|124.75|127.28|124.68|0
1634000400000|2021-10-12 01:00:00|127.42|124.82|127.74|125.14|127.74|125.14|127.42|124.82|0
1634000410000|2021-10-12 01:00:10|127.77|125.17|127.84|125.24|127.84|125.24|127.77|125.17|0
1634000420000|2021-10-12 01:00:20|127.91|125.31|127.63|125.03|127.91|125.31|127.63|125.03|0
1634000430000|2021-10-12 01:00:30|127.7|125.1|127.77|125.17|127.77|125.17|127.7|125.1|0
1634000440000|2021-10-12 01:00:40|127.74|125.14|127.56|124.96|127.77|125.17|127.56|124.96|0
1634000450000|2021-10-12 01:00:50|127.63|125.03|127.7|125.1|127.7|125.1|127.63|125.03|0
1634000460000|2021-10-12 01:01:00|127.84|125.24|127.7|125.1|127.84|125.24|127.7|125.1|0
1634000470000|2021-10-12 01:01:10|127.77|125.17|127.63|125.03|127.77|125.17|127.63|125.03|0
1634000480000|2021-10-12 01:01:20|127.56|124.96|127.49|124.89|127.56|124.96|127.49|124.89|0
1634000490000|2021-10-12 01:01:30|127.42|124.82|127.14|124.54|127.42|124.82|127.14|124.54|0
1634000500000|2021-10-12 01:01:40|127.21|124.61|127|124.4|127.21|124.61|127|124.4|0
1634000510000|2021-10-12 01:01:50|127.07|124.47|127.07|124.47|127.07|124.47|127|124.4|0
1634000520000|2021-10-12 01:02:00|127.14|124.54|127.14|124.54|127.14|124.54|127.07|124.47|0
1634000530000|2021-10-12 01:02:10|127.21|124.61|127.21|124.61|127.21|124.61|127.21|124.61|0
1634000540000|2021-10-12 01:02:20|127.32|124.72|127.35|124.75|127.35|124.75|127.32|124.72|0
1634000550000|2021-10-12 01:02:30|127.32|124.72|127.39|124.79|127.39|124.79|127.32|124.72|0
1634000560000|2021-10-12 01:02:40|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1634000580000|2021-10-12 01:03:00|127.49|124.89|127.49|124.89|127.49|124.89|127.49|124.89|0
1634000590000|2021-10-12 01:03:10|127.56|124.96|127.63|125.03|127.63|125.03|127.56|124.96|0
1634000600000|2021-10-12 01:03:20|127.7|125.1|127.63|125.03|127.7|125.1|127.63|125.03|0
1634000610000|2021-10-12 01:03:30|127.7|125.1|127.7|125.1|127.7|125.1|127.7|125.1|0
1634000620000|2021-10-12 01:03:40|127.77|125.17|127.74|125.14|127.77|125.17|127.7|125.1|0
1634000630000|2021-10-12 01:03:50|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1634000640000|2021-10-12 01:04:00|127.84|125.24|127.84|125.24|127.84|125.24|127.77|125.17|0
1634000650000|2021-10-12 01:04:10|127.91|125.31|127.84|125.24|127.91|125.31|127.84|125.24|0
1634000660000|2021-10-12 01:04:20|127.91|125.31|127.91|125.31|127.91|125.31|127.91|125.31|0
1634000670000|2021-10-12 01:04:30|127.81|125.21|127.81|125.21|127.81|125.21|127.81|125.21|0
1634000680000|2021-10-12 01:04:40|127.77|125.17|127.77|125.17|127.77|125.17|127.74|125.14|0
1634000690000|2021-10-12 01:04:50|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1634000700000|2021-10-12 01:05:00|127.77|125.17|127.91|125.31|127.91|125.31|127.77|125.17|0
1634000710000|2021-10-12 01:05:10|127.98|125.38|128.05|125.45|128.05|125.45|127.98|125.38|0
1634000720000|2021-10-12 01:05:20|128.12|125.52|128.19|125.59|128.19|125.59|128.12|125.52|0
1634000730000|2021-10-12 01:05:30|128.34|125.74|128.41|125.81|128.41|125.81|128.34|125.74|0
1634000740000|2021-10-12 01:05:40|128.48|125.88|128.69|126.09|128.69|126.09|128.48|125.88|0
1634000750000|2021-10-12 01:05:50|128.76|126.16|128.83|126.23|128.97|126.37|128.76|126.16|0
1634000760000|2021-10-12 01:06:00|128.76|126.16|128.8|126.2|128.83|126.23|128.76|126.16|0
1634000770000|2021-10-12 01:06:10|128.83|126.23|128.69|126.09|128.83|126.23|128.69|126.09|0
1634000780000|2021-10-12 01:06:20|128.8|126.2|128.9|126.3|128.9|126.3|128.8|126.2|0
1634000790000|2021-10-12 01:06:30|128.76|126.16|128.69|126.09|128.76|126.16|128.69|126.09|0
1634000800000|2021-10-12 01:06:40|128.76|126.16|128.69|126.09|128.76|126.16|128.69|126.09|0
1634000810000|2021-10-12 01:06:50|128.76|126.16|128.76|126.16|128.76|126.16|128.76|126.16|0
1634000820000|2021-10-12 01:07:00|128.69|126.09|128.83|126.23|128.83|126.23|128.69|126.09|0
1634000830000|2021-10-12 01:07:10|128.76|126.16|128.76|126.16|128.83|126.23|128.76|126.16|0
1634000840000|2021-10-12 01:07:20|128.83|126.23|129.18|126.58|129.18|126.58|128.83|126.23|0
1634000850000|2021-10-12 01:07:30|129.25|126.65|129.32|126.72|129.32|126.72|129.25|126.65|0
1634000860000|2021-10-12 01:07:40|129.36|126.76|129.25|126.65|129.36|126.76|129.25|126.65|0
1634000870000|2021-10-12 01:07:50|129.32|126.72|129.29|126.69|129.32|126.72|129.25|126.65|0
1634000880000|2021-10-12 01:08:00|129.32|126.72|129.32|126.72|129.32|126.72|129.32|126.72|0
1634000890000|2021-10-12 01:08:10|129.25|126.65|129.25|126.65|129.25|126.65|129.25|126.65|0
1634000900000|2021-10-12 01:08:20|129.32|126.72|129.32|126.72|129.32|126.72|129.25|126.65|0
1634000920000|2021-10-12 01:08:40|129.25|126.65|129.25|126.65|129.25|126.65|129.25|126.65|0
1634000930000|2021-10-12 01:08:50|129.32|126.72|129.36|126.76|129.36|126.76|129.32|126.72|0
1634000940000|2021-10-12 01:09:00|129.32|126.72|129.32|126.72|129.32|126.72|129.32|126.72|0
1634000950000|2021-10-12 01:09:10|129.11|126.51|129.25|126.65|129.25|126.65|129.11|126.51|0
1634000960000|2021-10-12 01:09:20|129.32|126.72|129.32|126.72|129.32|126.72|129.32|126.72|0
1634000970000|2021-10-12 01:09:30|129.11|126.51|129.18|126.58|129.18|126.58|129.11|126.51|0
1634000980000|2021-10-12 01:09:40|129.11|126.51|129.18|126.58|129.18|126.58|129.11|126.51|0
1634000990000|2021-10-12 01:09:50|129.11|126.51|129.11|126.51|129.11|126.51|129.11|126.51|0
1634001000000|2021-10-12 01:10:00|129.18|126.58|129.25|126.65|129.32|126.72|129.18|126.58|0
1634001010000|2021-10-12 01:10:10|129.18|126.58|129.04|126.44|129.18|126.58|129.04|126.44|0
1634001020000|2021-10-12 01:10:20|129.11|126.51|129.11|126.51|129.11|126.51|129.11|126.51|0
1634001030000|2021-10-12 01:10:30|129.18|126.58|128.9|126.3|129.18|126.58|128.9|126.3|0
1634001040000|2021-10-12 01:10:40|128.97|126.37|128.97|126.37|128.97|126.37|128.9|126.3|0
1634001050000|2021-10-12 01:10:50|128.9|126.3|128.9|126.3|128.9|126.3|128.9|126.3|0
1634001060000|2021-10-12 01:11:00|128.83|126.23|128.83|126.23|128.9|126.3|128.83|126.23|0
1634001070000|2021-10-12 01:11:10|128.97|126.37|129.04|126.44|129.04|126.44|128.97|126.37|0
1634001080000|2021-10-12 01:11:20|129.11|126.51|129.11|126.51|129.11|126.51|129.11|126.51|0
1634001090000|2021-10-12 01:11:30|129.04|126.44|129.18|126.58|129.18|126.58|129.04|126.44|0
1634001100000|2021-10-12 01:11:40|129.15|126.55|129.18|126.58|129.18|126.58|129.11|126.51|0
1634001110000|2021-10-12 01:11:50|129.32|126.72|129.36|126.76|129.36|126.76|129.32|126.72|0
1634001120000|2021-10-12 01:12:00|129.32|126.72|129.32|126.72|129.32|126.72|129.32|126.72|0
1634001140000|2021-10-12 01:12:20|129.25|126.65|129.32|126.72|129.32|126.72|129.25|126.65|0
1634001150000|2021-10-12 01:12:30|129.36|126.76|129.32|126.72|129.36|126.76|129.32|126.72|0
1634001160000|2021-10-12 01:12:40|129.36|126.76|129.32|126.72|129.36|126.76|129.32|126.72|0
1634001170000|2021-10-12 01:12:50|129.25|126.65|129.25|126.65|129.25|126.65|129.25|126.65|0
1634001180000|2021-10-12 01:13:00|129.32|126.72|129.32|126.72|129.32|126.72|129.32|126.72|0
1634001190000|2021-10-12 01:13:10|129.25|126.65|129.32|126.72|129.32|126.72|129.25|126.65|0
1634001200000|2021-10-12 01:13:20|129.25|126.65|129.25|126.65|129.25|126.65|129.25|126.65|0
1634001210000|2021-10-12 01:13:30|129.29|126.69|129.32|126.72|129.32|126.72|129.25|126.65|0
1634001220000|2021-10-12 01:13:40|129.36|126.76|129.36|126.76|129.36|126.76|129.36|126.76|0
1634001230000|2021-10-12 01:13:50|129.39|126.79|129.61|127.01|129.61|127.01|129.39|126.79|0
1634001240000|2021-10-12 01:14:00|129.68|127.08|129.68|127.08|129.68|127.08|129.68|127.08|0
1634001250000|2021-10-12 01:14:10|129.32|126.72|129.25|126.65|129.32|126.72|129.25|126.65|0
1634001260000|2021-10-12 01:14:20|129.32|126.72|129.25|126.65|129.32|126.72|129.25|126.65|0
1634001270000|2021-10-12 01:14:30|129.39|126.79|129.39|126.79|129.39|126.79|129.36|126.76|0
1634001280000|2021-10-12 01:14:40|129.46|126.86|129.46|126.86|129.46|126.86|129.46|126.86|0
1634001290000|2021-10-12 01:14:50|129.53|126.93|129.53|126.93|129.53|126.93|129.53|126.93|0
1634001300000|2021-10-12 01:15:00|129.5|126.9|129.46|126.86|129.5|126.9|129.43|126.83|0
1634001310000|2021-10-12 01:15:10|129.39|126.79|129.46|126.86|129.46|126.86|129.39|126.79|0
1634001320000|2021-10-12 01:15:20|129.53|126.93|129.6|127|129.6|127|129.53|126.93|0
1634001330000|2021-10-12 01:15:30|129.53|126.93|129.6|127|129.6|127|129.53|126.93|0
1634001340000|2021-10-12 01:15:40|129.53|126.93|129.53|126.93|129.53|126.93|129.53|126.93|0
1634001350000|2021-10-12 01:15:50|129.68|127.08|129.75|127.15|129.75|127.15|129.68|127.08|0
1634001360000|2021-10-12 01:16:00|129.68|127.08|129.68|127.08|129.75|127.15|129.68|127.08|0
1634001380000|2021-10-12 01:16:20|129.64|127.04|129.96|127.36|129.96|127.36|129.64|127.04|0
1634001390000|2021-10-12 01:16:30|130.03|127.43|130.03|127.43|130.03|127.43|129.96|127.36|0
1634001400000|2021-10-12 01:16:40|129.96|127.36|130.03|127.43|130.1|127.5|129.96|127.36|0
1634001410000|2021-10-12 01:16:50|130|127.4|130.1|127.5|130.1|127.5|130|127.4|0
1634001420000|2021-10-12 01:17:00|130.17|127.57|129.96|127.36|130.17|127.57|129.96|127.36|0
1634001430000|2021-10-12 01:17:10|129.89|127.29|129.82|127.22|129.89|127.29|129.82|127.22|0
1634001440000|2021-10-12 01:17:20|129.75|127.15|129.82|127.22|129.82|127.22|129.75|127.15|0
1634001450000|2021-10-12 01:17:30|129.89|127.29|129.82|127.22|129.89|127.29|129.82|127.22|0
1634001460000|2021-10-12 01:17:40|129.67|127.07|129.6|127|129.75|127.15|129.6|127|0
1634001470000|2021-10-12 01:17:50|129.57|126.97|129.53|126.93|129.57|126.97|129.53|126.93|0
1634001480000|2021-10-12 01:18:00|129.6|127|129.32|126.72|129.6|127|129.32|126.72|0
1634001490000|2021-10-12 01:18:10|129.25|126.65|129.25|126.65|129.32|126.72|129.25|126.65|0
1634001500000|2021-10-12 01:18:20|129.29|126.69|129.25|126.65|129.29|126.69|129.25|126.65|0
1634001510000|2021-10-12 01:18:30|129.32|126.72|129.25|126.65|129.32|126.72|129.25|126.65|0
1634001520000|2021-10-12 01:18:40|129.32|126.72|128.89|126.29|129.32|126.72|128.89|126.29|0
1634001530000|2021-10-12 01:18:50|128.82|126.22|128.75|126.15|128.82|126.22|128.75|126.15|0
1634001540000|2021-10-12 01:19:00|128.61|126.01|128.51|125.91|128.61|126.01|128.47|125.87|0
1634001550000|2021-10-12 01:19:10|128.47|125.87|128.47|125.87|128.54|125.94|128.47|125.87|0
1634001560000|2021-10-12 01:19:20|128.4|125.8|128.47|125.87|128.47|125.87|128.4|125.8|0
1634001570000|2021-10-12 01:19:30|128.54|125.94|128.26|125.66|128.54|125.94|128.26|125.66|0
1634001580000|2021-10-12 01:19:40|128.33|125.73|128.33|125.73|128.4|125.8|128.33|125.73|0
1634001590000|2021-10-12 01:19:50|128.29|125.69|128.33|125.73|128.33|125.73|128.26|125.66|0
1634001600000|2021-10-12 01:20:00|128.26|125.66|127.98|125.38|128.26|125.66|127.98|125.38|0
1634001610000|2021-10-12 01:20:10|127.91|125.31|127.98|125.38|127.98|125.38|127.91|125.31|0
1634001620000|2021-10-12 01:20:20|128.05|125.45|128.05|125.45|128.05|125.45|128.01|125.41|0
1634001630000|2021-10-12 01:20:30|128.19|125.59|128.12|125.52|128.19|125.59|128.05|125.45|0
1634001650000|2021-10-12 01:20:50|128.19|125.59|128.05|125.45|128.19|125.59|128.05|125.45|0
1634001660000|2021-10-12 01:21:00|127.98|125.38|127.83|125.23|127.98|125.38|127.83|125.23|0
1634001670000|2021-10-12 01:21:10|127.9|125.3|127.83|125.23|127.9|125.3|127.83|125.23|0
1634001680000|2021-10-12 01:21:20|127.97|125.37|127.87|125.27|127.97|125.37|127.87|125.27|0
1634001690000|2021-10-12 01:21:30|127.9|125.3|127.97|125.37|128.05|125.45|127.9|125.3|0
1634001700000|2021-10-12 01:21:40|127.83|125.23|127.9|125.3|127.9|125.3|127.83|125.23|0
1634001710000|2021-10-12 01:21:50|127.97|125.37|127.9|125.3|127.97|125.37|127.9|125.3|0
1634001720000|2021-10-12 01:22:00|127.97|125.37|128.08|125.48|128.08|125.48|127.97|125.37|0
1634001730000|2021-10-12 01:22:10|128.04|125.44|128.19|125.59|128.19|125.59|128.04|125.44|0
1634001740000|2021-10-12 01:22:20|128.12|125.52|128.26|125.66|128.26|125.66|128.12|125.52|0
1634001750000|2021-10-12 01:22:30|128.12|125.52|128.12|125.52|128.19|125.59|128.12|125.52|0
1634001760000|2021-10-12 01:22:40|128.04|125.44|128.19|125.59|128.19|125.59|128.04|125.44|0
1634001770000|2021-10-12 01:22:50|128.11|125.51|128.11|125.51|128.15|125.55|128.11|125.51|0
1634001780000|2021-10-12 01:23:00|128.19|125.59|128.22|125.62|128.22|125.62|128.19|125.59|0
1634001790000|2021-10-12 01:23:10|128.19|125.59|128.26|125.66|128.26|125.66|128.19|125.59|0
1634001800000|2021-10-12 01:23:20|128.19|125.59|128.19|125.59|128.19|125.59|128.15|125.55|0
1634001810000|2021-10-12 01:23:30|128.26|125.66|128.19|125.59|128.26|125.66|128.19|125.59|0
1634001820000|2021-10-12 01:23:40|128.18|125.58|128.26|125.66|128.26|125.66|128.18|125.58|0
1634001830000|2021-10-12 01:23:50|128.33|125.73|128.33|125.73|128.33|125.73|128.33|125.73|0
1634001840000|2021-10-12 01:24:00|128.4|125.8|128.33|125.73|128.4|125.8|128.33|125.73|0
1634001850000|2021-10-12 01:24:10|128.36|125.76|128.4|125.8|128.4|125.8|128.36|125.76|0
1634001860000|2021-10-12 01:24:20|128.33|125.73|128.33|125.73|128.33|125.73|128.26|125.66|0
1634001870000|2021-10-12 01:24:30|128.26|125.66|128.33|125.73|128.33|125.73|128.26|125.66|0
1634001880000|2021-10-12 01:24:40|128.4|125.8|128.4|125.8|128.4|125.8|128.33|125.73|0
1634001890000|2021-10-12 01:24:50|128.33|125.73|128.18|125.58|128.33|125.73|128.18|125.58|0
1634001900000|2021-10-12 01:25:00|128.11|125.51|128.11|125.51|128.18|125.58|128.11|125.51|0
1634001910000|2021-10-12 01:25:10|128.04|125.44|127.97|125.37|128.04|125.44|127.97|125.37|0
1634001920000|2021-10-12 01:25:20|127.9|125.3|127.83|125.23|127.97|125.37|127.83|125.23|0
1634001930000|2021-10-12 01:25:30|127.9|125.3|127.9|125.3|127.9|125.3|127.87|125.27|0
1634001940000|2021-10-12 01:25:40|127.97|125.37|127.76|125.16|127.97|125.37|127.76|125.16|0
1634001950000|2021-10-12 01:25:50|127.66|125.06|127.8|125.2|127.8|125.2|127.66|125.06|0
1634001960000|2021-10-12 01:26:00|127.83|125.23|127.83|125.23|127.83|125.23|127.83|125.23|0
1634001970000|2021-10-12 01:26:10|127.9|125.3|127.94|125.34|127.97|125.37|127.9|125.3|0
1634001980000|2021-10-12 01:26:20|127.97|125.37|127.9|125.3|128.11|125.51|127.83|125.23|0
1634001990000|2021-10-12 01:26:30|127.97|125.37|128.04|125.44|128.04|125.44|127.97|125.37|0
1634002000000|2021-10-12 01:26:40|128.08|125.48|128.04|125.44|128.08|125.48|128.04|125.44|0
1634002010000|2021-10-12 01:26:50|128.08|125.48|127.97|125.37|128.08|125.48|127.97|125.37|0
1634002020000|2021-10-12 01:27:00|128.04|125.44|128.04|125.44|128.08|125.48|128.04|125.44|0
1634002030000|2021-10-12 01:27:10|128.11|125.51|128.11|125.51|128.18|125.58|128.11|125.51|0
1634002040000|2021-10-12 01:27:20|128.04|125.44|128.01|125.41|128.04|125.44|128.01|125.41|0
1634002050000|2021-10-12 01:27:30|128.04|125.44|128.11|125.51|128.11|125.51|128.04|125.44|0
1634002060000|2021-10-12 01:27:40|128.18|125.58|128.11|125.51|128.18|125.58|128.11|125.51|0
1634002070000|2021-10-12 01:27:50|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1634002080000|2021-10-12 01:28:00|128.25|125.65|128.18|125.58|128.32|125.72|128.18|125.58|0
1634002090000|2021-10-12 01:28:10|128.29|125.69|128.22|125.62|128.29|125.69|128.22|125.62|0
1634002100000|2021-10-12 01:28:20|128.18|125.58|128.25|125.65|128.25|125.65|128.18|125.58|0
1634002110000|2021-10-12 01:28:30|128.32|125.72|128.32|125.72|128.32|125.72|128.32|125.72|0
1634002120000|2021-10-12 01:28:40|128.39|125.79|128.39|125.79|128.39|125.79|128.25|125.65|0
1634002130000|2021-10-12 01:28:50|128.46|125.86|128.46|125.86|128.46|125.86|128.46|125.86|0
1634002140000|2021-10-12 01:29:00|128.39|125.79|128.46|125.86|128.54|125.94|128.39|125.79|0
1634002150000|2021-10-12 01:29:10|128.61|126.01|128.53|125.93|128.61|126.01|128.53|125.93|0
1634002160000|2021-10-12 01:29:20|128.61|126.01|128.61|126.01|128.61|126.01|128.61|126.01|0
1634002170000|2021-10-12 01:29:30|128.64|126.04|128.75|126.15|128.75|126.15|128.64|126.04|0
1634002180000|2021-10-12 01:29:40|128.82|126.22|128.75|126.15|128.82|126.22|128.75|126.15|0
1634002190000|2021-10-12 01:29:50|128.82|126.22|128.75|126.15|128.82|126.22|128.75|126.15|0
1634002200000|2021-10-12 01:30:00|128.68|126.08|129.1|126.5|129.1|126.5|128.68|126.08|0
1634002210000|2021-10-12 01:30:10|129.03|126.43|129.03|126.43|129.1|126.5|129.03|126.43|0
1634002220000|2021-10-12 01:30:20|129.1|126.5|129.03|126.43|129.1|126.5|129.03|126.43|0
1634002230000|2021-10-12 01:30:30|129.1|126.5|129.1|126.5|129.1|126.5|129.03|126.43|0
1634002240000|2021-10-12 01:30:40|129.03|126.43|128.96|126.36|129.07|126.47|128.96|126.36|0
1634002250000|2021-10-12 01:30:50|128.89|126.29|128.96|126.36|128.96|126.36|128.89|126.29|0
1634002260000|2021-10-12 01:31:00|128.89|126.29|129.03|126.43|129.03|126.43|128.89|126.29|0
1634002270000|2021-10-12 01:31:10|128.96|126.36|129|126.4|129.03|126.43|128.96|126.36|0
1634002280000|2021-10-12 01:31:20|129.03|126.43|129.03|126.43|129.03|126.43|128.96|126.36|0
1634002290000|2021-10-12 01:31:30|128.89|126.29|128.96|126.36|128.96|126.36|128.89|126.29|0
1634002300000|2021-10-12 01:31:40|128.92|126.32|128.82|126.22|128.92|126.32|128.82|126.22|0
1634002310000|2021-10-12 01:31:50|128.75|126.15|128.53|125.93|128.75|126.15|128.53|125.93|0
1634002320000|2021-10-12 01:32:00|128.46|125.86|128.32|125.72|128.46|125.86|128.32|125.72|0
1634002330000|2021-10-12 01:32:10|128.46|125.86|128.46|125.86|128.46|125.86|128.39|125.79|0
1634002340000|2021-10-12 01:32:20|128.39|125.79|128.32|125.72|128.39|125.79|128.32|125.72|0
1634002350000|2021-10-12 01:32:30|128.46|125.86|128.67|126.07|128.67|126.07|128.46|125.86|0
1634002360000|2021-10-12 01:32:40|128.6|126|128.67|126.07|128.67|126.07|128.6|126|0
1634002370000|2021-10-12 01:32:50|128.75|126.15|128.67|126.07|128.75|126.15|128.67|126.07|0
1634002380000|2021-10-12 01:33:00|128.75|126.15|128.75|126.15|128.75|126.15|128.67|126.07|0
1634002390000|2021-10-12 01:33:10|128.78|126.18|128.89|126.29|128.89|126.29|128.78|126.18|0
1634002400000|2021-10-12 01:33:20|129.03|126.43|128.96|126.36|129.03|126.43|128.96|126.36|0
1634002410000|2021-10-12 01:33:30|129.03|126.43|129.1|126.5|129.1|126.5|129.03|126.43|0
1634002420000|2021-10-12 01:33:40|129.03|126.43|129.03|126.43|129.1|126.5|129.03|126.43|0
1634002430000|2021-10-12 01:33:50|129.1|126.5|129.1|126.5|129.1|126.5|129.1|126.5|0
1634002440000|2021-10-12 01:34:00|129.03|126.43|128.96|126.36|129.03|126.43|128.96|126.36|0
1634002450000|2021-10-12 01:34:10|129.03|126.43|129.03|126.43|129.03|126.43|128.96|126.36|0
1634002460000|2021-10-12 01:34:20|128.99|126.39|128.99|126.39|128.99|126.39|128.99|126.39|0
1634002470000|2021-10-12 01:34:30|128.96|126.36|128.96|126.36|128.96|126.36|128.89|126.29|0
1634002480000|2021-10-12 01:34:40|129.03|126.43|128.89|126.29|129.03|126.43|128.89|126.29|0
1634002490000|2021-10-12 01:34:50|128.81|126.21|128.81|126.21|128.81|126.21|128.81|126.21|0
1634002500000|2021-10-12 01:35:00|128.89|126.29|129.03|126.43|129.03|126.43|128.89|126.29|0
1634002510000|2021-10-12 01:35:10|129.1|126.5|129.1|126.5|129.1|126.5|129.03|126.43|0
1634002520000|2021-10-12 01:35:20|129.03|126.43|129.03|126.43|129.06|126.46|129.03|126.43|0
1634002530000|2021-10-12 01:35:30|129.1|126.5|129.03|126.43|129.1|126.5|129.03|126.43|0
1634002540000|2021-10-12 01:35:40|129.1|126.5|129.03|126.43|129.1|126.5|129.03|126.43|0
1634002550000|2021-10-12 01:35:50|128.96|126.36|128.96|126.36|128.96|126.36|128.96|126.36|0
1634002560000|2021-10-12 01:36:00|129.03|126.43|128.96|126.36|129.03|126.43|128.96|126.36|0
1634002570000|2021-10-12 01:36:10|128.89|126.29|128.74|126.14|128.89|126.29|128.74|126.14|0
1634002580000|2021-10-12 01:36:20|128.78|126.18|128.74|126.14|128.78|126.18|128.74|126.14|0
1634002590000|2021-10-12 01:36:30|128.64|126.04|128.6|126|128.64|126.04|128.6|126|0
1634002600000|2021-10-12 01:36:40|128.53|125.93|128.6|126|128.6|126|128.53|125.93|0
1634002610000|2021-10-12 01:36:50|128.67|126.07|128.64|126.04|128.67|126.07|128.64|126.04|0
1634002620000|2021-10-12 01:37:00|128.53|125.93|128.6|126|128.6|126|128.53|125.93|0
1634002630000|2021-10-12 01:37:10|128.53|125.93|128.53|125.93|128.53|125.93|128.46|125.86|0
1634002640000|2021-10-12 01:37:20|128.6|126|128.67|126.07|128.67|126.07|128.6|126|0
1634002650000|2021-10-12 01:37:30|128.74|126.14|128.81|126.21|128.81|126.21|128.74|126.14|0
1634002660000|2021-10-12 01:37:40|128.74|126.14|128.6|126|128.74|126.14|128.6|126|0
1634002670000|2021-10-12 01:37:50|128.53|125.93|128.46|125.86|128.53|125.93|128.46|125.86|0
1634002680000|2021-10-12 01:38:00|128.53|125.93|128.6|126|128.6|126|128.53|125.93|0
1634002690000|2021-10-12 01:38:10|128.53|125.93|128.53|125.93|128.53|125.93|128.53|125.93|0
1634002700000|2021-10-12 01:38:20|128.46|125.86|128.46|125.86|128.53|125.93|128.46|125.86|0
1634002710000|2021-10-12 01:38:30|128.32|125.72|128.32|125.72|128.32|125.72|128.25|125.65|0
1634002720000|2021-10-12 01:38:40|128.25|125.65|128.32|125.72|128.32|125.72|128.25|125.65|0
1634002730000|2021-10-12 01:38:50|128.25|125.65|128.25|125.65|128.32|125.72|128.25|125.65|0
1634002740000|2021-10-12 01:39:00|128.32|125.72|128.32|125.72|128.32|125.72|128.32|125.72|0
1634002750000|2021-10-12 01:39:10|128.39|125.79|128.32|125.72|128.39|125.79|128.32|125.72|0
1634002760000|2021-10-12 01:39:20|128.28|125.68|128.04|125.44|128.28|125.68|128.04|125.44|0
1634002770000|2021-10-12 01:39:30|127.97|125.37|127.9|125.3|127.97|125.37|127.9|125.3|0
1634002780000|2021-10-12 01:39:40|127.97|125.37|127.9|125.3|127.97|125.37|127.9|125.3|0
1634002790000|2021-10-12 01:39:50|127.86|125.26|127.82|125.22|127.86|125.26|127.82|125.22|0
1634002800000|2021-10-12 01:40:00|127.75|125.15|127.82|125.22|127.82|125.22|127.68|125.08|0
1634002810000|2021-10-12 01:40:10|127.9|125.3|127.9|125.3|127.93|125.33|127.9|125.3|0
1634002820000|2021-10-12 01:40:20|127.82|125.22|127.68|125.08|127.82|125.22|127.68|125.08|0
1634002830000|2021-10-12 01:40:30|127.61|125.01|127.61|125.01|127.68|125.08|127.61|125.01|0
1634002840000|2021-10-12 01:40:40|127.68|125.08|127.61|125.01|127.68|125.08|127.61|125.01|0
1634002850000|2021-10-12 01:40:50|127.68|125.08|127.68|125.08|127.75|125.15|127.68|125.08|0
1634002860000|2021-10-12 01:41:00|127.82|125.22|127.75|125.15|127.82|125.22|127.68|125.08|0
1634002870000|2021-10-12 01:41:10|127.82|125.22|127.97|125.37|127.97|125.37|127.82|125.22|0
1634002880000|2021-10-12 01:41:20|127.89|125.29|127.82|125.22|127.89|125.29|127.82|125.22|0
1634002890000|2021-10-12 01:41:30|127.75|125.15|127.82|125.22|127.89|125.29|127.75|125.15|0
1634002900000|2021-10-12 01:41:40|127.89|125.29|127.89|125.29|127.96|125.36|127.89|125.29|0
1634002910000|2021-10-12 01:41:50|127.96|125.36|127.89|125.29|127.96|125.36|127.89|125.29|0
1634002920000|2021-10-12 01:42:00|127.75|125.15|127.75|125.15|127.79|125.19|127.75|125.15|0
1634002930000|2021-10-12 01:42:10|127.82|125.22|127.75|125.15|127.82|125.22|127.75|125.15|0
1634002940000|2021-10-12 01:42:20|127.82|125.22|127.89|125.29|127.89|125.29|127.82|125.22|0
1634002950000|2021-10-12 01:42:30|127.86|125.26|127.93|125.33|128.03|125.43|127.86|125.26|0
1634002960000|2021-10-12 01:42:40|127.96|125.36|127.82|125.22|127.96|125.36|127.82|125.22|0
1634002970000|2021-10-12 01:42:50|127.79|125.19|127.79|125.19|127.79|125.19|127.75|125.15|0
1634002980000|2021-10-12 01:43:00|127.75|125.15|127.68|125.08|127.75|125.15|127.68|125.08|0
1634002990000|2021-10-12 01:43:10|127.72|125.12|127.61|125.01|127.72|125.12|127.61|125.01|0
1634003000000|2021-10-12 01:43:20|127.68|125.08|127.68|125.08|127.68|125.08|127.61|125.01|0
1634003010000|2021-10-12 01:43:30|127.75|125.15|127.82|125.22|127.86|125.26|127.75|125.15|0
1634003020000|2021-10-12 01:43:40|127.75|125.15|127.47|124.87|127.75|125.15|127.47|124.87|0
1634003030000|2021-10-12 01:43:50|127.54|124.94|127.47|124.87|127.54|124.94|127.47|124.87|0
1634003040000|2021-10-12 01:44:00|127.4|124.8|127.37|124.77|127.4|124.8|127.37|124.77|0
1634003050000|2021-10-12 01:44:10|127.4|124.8|127.4|124.8|127.4|124.8|127.33|124.73|0
1634003060000|2021-10-12 01:44:20|127.33|124.73|127.26|124.66|127.33|124.73|127.26|124.66|0
1634003070000|2021-10-12 01:44:30|127.37|124.77|127.4|124.8|127.4|124.8|127.33|124.73|0
1634003080000|2021-10-12 01:44:40|127.47|124.87|127.47|124.87|127.47|124.87|127.4|124.8|0
1634003090000|2021-10-12 01:44:50|127.4|124.8|127.54|124.94|127.54|124.94|127.4|124.8|0
1634003100000|2021-10-12 01:45:00|127.47|124.87|127.54|124.94|127.54|124.94|127.47|124.87|0
1634003110000|2021-10-12 01:45:10|127.47|124.87|127.58|124.98|127.58|124.98|127.47|124.87|0
1634003120000|2021-10-12 01:45:20|127.54|124.94|127.61|125.01|127.61|125.01|127.54|124.94|0
1634003140000|2021-10-12 01:45:40|127.68|125.08|127.58|124.98|127.68|125.08|127.58|124.98|0
1634003150000|2021-10-12 01:45:50|127.51|124.91|127.47|124.87|127.51|124.91|127.4|124.8|0
1634003160000|2021-10-12 01:46:00|127.54|124.94|127.33|124.73|127.54|124.94|127.33|124.73|0
1634003170000|2021-10-12 01:46:10|127.4|124.8|127.19|124.59|127.4|124.8|127.19|124.59|0
1634003180000|2021-10-12 01:46:20|127.26|124.66|127.26|124.66|127.26|124.66|127.26|124.66|0
1634003190000|2021-10-12 01:46:30|127.33|124.73|127.26|124.66|127.33|124.73|127.26|124.66|0
1634003200000|2021-10-12 01:46:40|127.19|124.59|127.19|124.59|127.19|124.59|127.12|124.52|0
1634003210000|2021-10-12 01:46:50|127.12|124.52|127.09|124.49|127.12|124.52|127.05|124.45|0
1634003220000|2021-10-12 01:47:00|127.12|124.52|127.12|124.52|127.19|124.59|127.12|124.52|0
1634003230000|2021-10-12 01:47:10|127.05|124.45|127.12|124.52|127.12|124.52|127.05|124.45|0
1634003250000|2021-10-12 01:47:30|127.05|124.45|126.98|124.38|127.12|124.52|126.98|124.38|0
1634003260000|2021-10-12 01:47:40|127.02|124.42|126.98|124.38|127.02|124.42|126.98|124.38|0
1634003270000|2021-10-12 01:47:50|126.95|124.35|126.98|124.38|126.98|124.38|126.95|124.35|0
1634003280000|2021-10-12 01:48:00|126.91|124.31|126.98|124.38|127.05|124.45|126.91|124.31|0
1634003290000|2021-10-12 01:48:10|127.05|124.45|127.05|124.45|127.05|124.45|127.05|124.45|0
1634003300000|2021-10-12 01:48:20|127.02|124.42|126.91|124.31|127.05|124.45|126.91|124.31|0
1634003310000|2021-10-12 01:48:30|126.98|124.38|127.05|124.45|127.05|124.45|126.98|124.38|0
1634003320000|2021-10-12 01:48:40|127.12|124.52|127.26|124.66|127.26|124.66|127.12|124.52|0
1634003330000|2021-10-12 01:48:50|127.33|124.73|127.33|124.73|127.37|124.77|127.33|124.73|0
1634003340000|2021-10-12 01:49:00|127.4|124.8|127.26|124.66|127.4|124.8|127.26|124.66|0
1634003350000|2021-10-12 01:49:10|127.33|124.73|127.47|124.87|127.47|124.87|127.33|124.73|0
1634003360000|2021-10-12 01:49:20|127.54|124.94|127.47|124.87|127.54|124.94|127.47|124.87|0
1634003370000|2021-10-12 01:49:30|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1634003380000|2021-10-12 01:49:40|127.33|124.73|127.4|124.8|127.4|124.8|127.33|124.73|0
1634003390000|2021-10-12 01:49:50|127.47|124.87|127.47|124.87|127.47|124.87|127.44|124.84|0
1634003400000|2021-10-12 01:50:00|127.44|124.84|127.51|124.91|127.51|124.91|127.44|124.84|0
1634003410000|2021-10-12 01:50:10|127.47|124.87|127.33|124.73|127.47|124.87|127.33|124.73|0
1634003420000|2021-10-12 01:50:20|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1634003430000|2021-10-12 01:50:30|127.19|124.59|127.19|124.59|127.26|124.66|127.19|124.59|0
1634003440000|2021-10-12 01:50:40|127.12|124.52|127.22|124.62|127.22|124.62|127.12|124.52|0
1634003450000|2021-10-12 01:50:50|127.19|124.59|127.33|124.73|127.4|124.8|127.19|124.59|0
1634003460000|2021-10-12 01:51:00|127.36|124.76|127.43|124.83|127.47|124.87|127.36|124.76|0
1634003470000|2021-10-12 01:51:10|127.4|124.8|127.4|124.8|127.43|124.83|127.4|124.8|0
1634003480000|2021-10-12 01:51:20|127.43|124.83|127.19|124.59|127.43|124.83|127.19|124.59|0
1634003490000|2021-10-12 01:51:30|127.12|124.52|127.12|124.52|127.12|124.52|127.05|124.45|0
1634003500000|2021-10-12 01:51:40|127.15|124.55|127.19|124.59|127.19|124.59|127.15|124.55|0
1634003510000|2021-10-12 01:51:50|127.33|124.73|127.33|124.73|127.33|124.73|127.26|124.66|0
1634003530000|2021-10-12 01:52:10|127.4|124.8|127.47|124.87|127.47|124.87|127.4|124.8|0
1634003540000|2021-10-12 01:52:20|127.4|124.8|127.26|124.66|127.4|124.8|127.26|124.66|0
1634003550000|2021-10-12 01:52:30|127.33|124.73|127.4|124.8|127.4|124.8|127.33|124.73|0
1634003560000|2021-10-12 01:52:40|127.36|124.76|127.4|124.8|127.4|124.8|127.33|124.73|0
1634003570000|2021-10-12 01:52:50|127.33|124.73|127.26|124.66|127.33|124.73|127.26|124.66|0
1634003580000|2021-10-12 01:53:00|127.19|124.59|127.26|124.66|127.26|124.66|127.19|124.59|0
1634003590000|2021-10-12 01:53:10|127.19|124.59|127.29|124.69|127.29|124.69|127.19|124.59|0
1634003600000|2021-10-12 01:53:20|127.4|124.8|127.47|124.87|127.47|124.87|127.4|124.8|0
1634003610000|2021-10-12 01:53:30|127.43|124.83|127.47|124.87|127.47|124.87|127.4|124.8|0
1634003620000|2021-10-12 01:53:40|127.61|125.01|127.75|125.15|127.75|125.15|127.61|125.01|0
1634003630000|2021-10-12 01:53:50|127.89|125.29|127.89|125.29|127.96|125.36|127.89|125.29|0
1634003640000|2021-10-12 01:54:00|127.96|125.36|127.89|125.29|127.96|125.36|127.89|125.29|0
1634003650000|2021-10-12 01:54:10|127.92|125.32|127.96|125.36|127.96|125.36|127.89|125.29|0
1634003660000|2021-10-12 01:54:20|127.89|125.29|127.75|125.15|127.89|125.29|127.75|125.15|0
1634003670000|2021-10-12 01:54:30|127.82|125.22|127.75|125.15|127.82|125.22|127.75|125.15|0
1634003680000|2021-10-12 01:54:40|127.68|125.08|127.71|125.11|127.71|125.11|127.68|125.08|0
1634003690000|2021-10-12 01:54:50|127.89|125.29|128.03|125.43|128.03|125.43|127.89|125.29|0
1634003700000|2021-10-12 01:55:00|128.1|125.5|128.17|125.57|128.17|125.57|128.1|125.5|0
1634003710000|2021-10-12 01:55:10|128.31|125.71|128.31|125.71|128.31|125.71|128.31|125.71|0
1634003720000|2021-10-12 01:55:20|128.38|125.78|128.24|125.64|128.45|125.85|128.24|125.64|0
1634003730000|2021-10-12 01:55:30|128.31|125.71|128.21|125.61|128.31|125.71|128.17|125.57|0
1634003740000|2021-10-12 01:55:40|128.1|125.5|128.1|125.5|128.1|125.5|128.1|125.5|0
1634003750000|2021-10-12 01:55:50|128.03|125.43|127.96|125.36|128.03|125.43|127.96|125.36|0
1634003760000|2021-10-12 01:56:00|127.82|125.22|127.75|125.15|127.82|125.22|127.75|125.15|0
1634003770000|2021-10-12 01:56:10|127.68|125.08|127.54|124.94|127.68|125.08|127.54|124.94|0
1634003780000|2021-10-12 01:56:20|127.61|125.01|127.71|125.11|127.71|125.11|127.61|125.01|0
1634003790000|2021-10-12 01:56:30|127.68|125.08|127.61|125.01|127.78|125.18|127.61|125.01|0
1634003800000|2021-10-12 01:56:40|127.57|124.97|127.54|124.94|127.61|125.01|127.54|124.94|0
1634003810000|2021-10-12 01:56:50|127.61|125.01|127.54|124.94|127.61|125.01|127.54|124.94|0
1634003820000|2021-10-12 01:57:00|127.61|125.01|127.4|124.8|127.61|125.01|127.4|124.8|0
1634003830000|2021-10-12 01:57:10|127.47|124.87|127.47|124.87|127.54|124.94|127.47|124.87|0
1634003840000|2021-10-12 01:57:20|127.61|125.01|127.4|124.8|127.61|125.01|127.4|124.8|0
1634003850000|2021-10-12 01:57:30|127.32|124.72|127.25|124.65|127.32|124.72|127.25|124.65|0
1634003860000|2021-10-12 01:57:40|127.29|124.69|127.18|124.58|127.29|124.69|127.18|124.58|0
1634003870000|2021-10-12 01:57:50|127.11|124.51|127.25|124.65|127.25|124.65|127.11|124.51|0
1634003880000|2021-10-12 01:58:00|127.22|124.62|127.32|124.72|127.32|124.72|127.22|124.62|0
1634003890000|2021-10-12 01:58:10|127.25|124.65|127.25|124.65|127.39|124.79|127.25|124.65|0
1634003900000|2021-10-12 01:58:20|127.29|124.69|127.25|124.65|127.29|124.69|127.25|124.65|0
1634003910000|2021-10-12 01:58:30|127.29|124.69|127.25|124.65|127.29|124.69|127.25|124.65|0
1634003920000|2021-10-12 01:58:40|127.32|124.72|127.25|124.65|127.32|124.72|127.25|124.65|0
1634003930000|2021-10-12 01:58:50|127.18|124.58|127.11|124.51|127.18|124.58|127.11|124.51|0
1634003940000|2021-10-12 01:59:00|127.04|124.44|126.97|124.37|127.04|124.44|126.97|124.37|0
1634003950000|2021-10-12 01:59:10|126.9|124.3|126.97|124.37|126.97|124.37|126.9|124.3|0
1634003960000|2021-10-12 01:59:20|127.01|124.41|126.97|124.37|127.04|124.44|126.97|124.37|0
1634003970000|2021-10-12 01:59:30|126.9|124.3|126.97|124.37|126.97|124.37|126.9|124.3|0
1634003980000|2021-10-12 01:59:40|127.04|124.44|127.18|124.58|127.18|124.58|127.04|124.44|0
1634003990000|2021-10-12 01:59:50|127.25|124.65|127.18|124.58|127.25|124.65|127.18|124.58|0
1634004000000|2021-10-12 02:00:00|127.11|124.51|127.46|124.86|127.46|124.86|127.11|124.51|0
1634004010000|2021-10-12 02:00:10|127.53|124.93|127.46|124.86|127.53|124.93|127.46|124.86|0
1634004020000|2021-10-12 02:00:20|127.39|124.79|127.39|124.79|127.39|124.79|127.32|124.72|0
1634004030000|2021-10-12 02:00:30|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1634004040000|2021-10-12 02:00:40|127.53|124.93|127.6|125|127.6|125|127.53|124.93|0
1634004050000|2021-10-12 02:00:50|127.57|124.97|127.46|124.86|127.57|124.97|127.46|124.86|0
1634004060000|2021-10-12 02:01:00|127.39|124.79|127.39|124.79|127.46|124.86|127.32|124.72|0
1634004070000|2021-10-12 02:01:10|127.32|124.72|127.18|124.58|127.32|124.72|127.18|124.58|0
1634004080000|2021-10-12 02:01:20|127.11|124.51|127.04|124.44|127.11|124.51|127.04|124.44|0
1634004100000|2021-10-12 02:01:40|126.97|124.37|126.97|124.37|127.01|124.41|126.97|124.37|0
1634004110000|2021-10-12 02:01:50|126.9|124.3|126.9|124.3|126.97|124.37|126.9|124.3|0
1634004120000|2021-10-12 02:02:00|126.83|124.23|126.83|124.23|126.9|124.3|126.83|124.23|0
1634004130000|2021-10-12 02:02:10|126.9|124.3|126.83|124.23|126.9|124.3|126.83|124.23|0
1634004140000|2021-10-12 02:02:20|126.9|124.3|126.9|124.3|126.97|124.37|126.9|124.3|0
1634004150000|2021-10-12 02:02:30|126.97|124.37|126.97|124.37|126.97|124.37|126.97|124.37|0
1634004160000|2021-10-12 02:02:40|127.01|124.41|127.04|124.44|127.04|124.44|126.97|124.37|0
1634004170000|2021-10-12 02:02:50|126.97|124.37|126.97|124.37|127.01|124.41|126.97|124.37|0
1634004180000|2021-10-12 02:03:00|127.04|124.44|126.97|124.37|127.04|124.44|126.97|124.37|0
1634004190000|2021-10-12 02:03:10|126.9|124.3|126.83|124.23|126.9|124.3|126.83|124.23|0
1634004200000|2021-10-12 02:03:20|126.76|124.16|126.76|124.16|126.76|124.16|126.76|124.16|0
1634004210000|2021-10-12 02:03:30|126.69|124.09|126.76|124.16|126.76|124.16|126.69|124.09|0
1634004220000|2021-10-12 02:03:40|126.69|124.09|126.76|124.16|126.76|124.16|126.69|124.09|0
1634004230000|2021-10-12 02:03:50|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1634004240000|2021-10-12 02:04:00|126.76|124.16|126.76|124.16|126.83|124.23|126.76|124.16|0
1634004250000|2021-10-12 02:04:10|126.69|124.09|126.76|124.16|126.76|124.16|126.69|124.09|0
1634004260000|2021-10-12 02:04:20|126.83|124.23|126.83|124.23|126.83|124.23|126.83|124.23|0
1634004270000|2021-10-12 02:04:30|126.8|124.2|126.83|124.23|126.83|124.23|126.8|124.2|0
1634004280000|2021-10-12 02:04:40|126.9|124.3|126.9|124.3|126.9|124.3|126.9|124.3|0
1634004290000|2021-10-12 02:04:50|126.94|124.34|126.97|124.37|126.97|124.37|126.94|124.34|0
1634004300000|2021-10-12 02:05:00|126.9|124.3|126.9|124.3|126.97|124.37|126.9|124.3|0
1634004310000|2021-10-12 02:05:10|126.83|124.23|126.69|124.09|126.83|124.23|126.69|124.09|0
1634004320000|2021-10-12 02:05:20|126.76|124.16|126.69|124.09|126.76|124.16|126.69|124.09|0
1634004330000|2021-10-12 02:05:30|126.62|124.02|126.48|123.88|126.62|124.02|126.48|123.88|0
1634004340000|2021-10-12 02:05:40|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1634004350000|2021-10-12 02:05:50|126.48|123.88|126.55|123.95|126.55|123.95|126.48|123.88|0
1634004360000|2021-10-12 02:06:00|126.48|123.88|126.27|123.67|126.48|123.88|126.27|123.67|0
1634004370000|2021-10-12 02:06:10|126.34|123.74|126.41|123.81|126.41|123.81|126.34|123.74|0
1634004380000|2021-10-12 02:06:20|126.34|123.74|126.41|123.81|126.41|123.81|126.34|123.74|0
1634004390000|2021-10-12 02:06:30|126.45|123.85|126.38|123.78|126.45|123.85|126.34|123.74|0
1634004400000|2021-10-12 02:06:40|126.41|123.81|126.41|123.81|126.48|123.88|126.41|123.81|0
1634004410000|2021-10-12 02:06:50|126.45|123.85|126.41|123.81|126.48|123.88|126.41|123.81|0
1634004420000|2021-10-12 02:07:00|126.48|123.88|126.34|123.74|126.48|123.88|126.34|123.74|0
1634004430000|2021-10-12 02:07:10|126.41|123.81|126.38|123.78|126.41|123.81|126.34|123.74|0
1634004440000|2021-10-12 02:07:20|126.41|123.81|126.48|123.88|126.48|123.88|126.41|123.81|0
1634004450000|2021-10-12 02:07:30|126.59|123.99|126.48|123.88|126.59|123.99|126.48|123.88|0
1634004460000|2021-10-12 02:07:40|126.55|123.95|126.48|123.88|126.55|123.95|126.48|123.88|0
1634004470000|2021-10-12 02:07:50|126.55|123.95|126.55|123.95|126.55|123.95|126.48|123.88|0
1634004480000|2021-10-12 02:08:00|126.48|123.88|126.62|124.02|126.62|124.02|126.48|123.88|0
1634004490000|2021-10-12 02:08:10|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1634004500000|2021-10-12 02:08:20|126.62|124.02|126.62|124.02|126.62|124.02|126.62|124.02|0
1634004510000|2021-10-12 02:08:30|126.69|124.09|126.62|124.02|126.69|124.09|126.62|124.02|0
1634004520000|2021-10-12 02:08:40|126.69|124.09|126.69|124.09|126.69|124.09|126.69|124.09|0
1634004530000|2021-10-12 02:08:50|126.9|124.3|126.83|124.23|126.9|124.3|126.83|124.23|0
1634004540000|2021-10-12 02:09:00|126.9|124.3|126.9|124.3|126.9|124.3|126.83|124.23|0
1634004550000|2021-10-12 02:09:10|127.04|124.44|126.8|124.2|127.04|124.44|126.8|124.2|0
1634004560000|2021-10-12 02:09:20|126.76|124.16|126.76|124.16|126.76|124.16|126.76|124.16|0
1634004570000|2021-10-12 02:09:30|126.73|124.13|126.69|124.09|126.73|124.13|126.69|124.09|0
1634004580000|2021-10-12 02:09:40|126.73|124.13|126.76|124.16|126.76|124.16|126.69|124.09|0
1634004590000|2021-10-12 02:09:50|126.69|124.09|126.76|124.16|126.76|124.16|126.69|124.09|0
1634004600000|2021-10-12 02:10:00|126.8|124.2|126.83|124.23|126.83|124.23|126.76|124.16|0
1634004610000|2021-10-12 02:10:10|126.9|124.3|126.83|124.23|126.9|124.3|126.83|124.23|0
1634004620000|2021-10-12 02:10:20|126.8|124.2|126.83|124.23|126.87|124.27|126.8|124.2|0
1634004630000|2021-10-12 02:10:30|126.9|124.3|127.11|124.51|127.11|124.51|126.9|124.3|0
1634004640000|2021-10-12 02:10:40|127.18|124.58|127.07|124.47|127.18|124.58|127.07|124.47|0
1634004650000|2021-10-12 02:10:50|127.11|124.51|127.11|124.51|127.11|124.51|127.11|124.51|0
1634004660000|2021-10-12 02:11:00|127.04|124.44|127.04|124.44|127.11|124.51|127.04|124.44|0
1634004670000|2021-10-12 02:11:10|127.18|124.58|127.18|124.58|127.25|124.65|127.18|124.58|0
1634004680000|2021-10-12 02:11:20|127.11|124.51|127.11|124.51|127.18|124.58|127.11|124.51|0
1634004690000|2021-10-12 02:11:30|127.14|124.54|127.11|124.51|127.14|124.54|127.11|124.51|0
1634004700000|2021-10-12 02:11:40|127.04|124.44|126.97|124.37|127.04|124.44|126.97|124.37|0
1634004710000|2021-10-12 02:11:50|127.04|124.44|127|124.4|127.04|124.44|126.97|124.37|0
1634004720000|2021-10-12 02:12:00|126.9|124.3|126.86|124.26|126.9|124.3|126.83|124.23|0
1634004730000|2021-10-12 02:12:10|126.83|124.23|126.76|124.16|126.83|124.23|126.76|124.16|0
1634004740000|2021-10-12 02:12:20|126.69|124.09|126.76|124.16|126.76|124.16|126.69|124.09|0
1634004750000|2021-10-12 02:12:30|126.83|124.23|126.83|124.23|126.83|124.23|126.83|124.23|0
1634004760000|2021-10-12 02:12:40|126.79|124.19|126.76|124.16|126.79|124.19|126.72|124.12|0
1634004770000|2021-10-12 02:12:50|126.83|124.23|126.83|124.23|126.83|124.23|126.76|124.16|0
1634004780000|2021-10-12 02:13:00|126.76|124.16|126.76|124.16|126.79|124.19|126.76|124.16|0
1634004790000|2021-10-12 02:13:10|126.72|124.12|126.76|124.16|126.76|124.16|126.69|124.09|0
1634004800000|2021-10-12 02:13:20|126.69|124.09|126.62|124.02|126.69|124.09|126.62|124.02|0
1634004810000|2021-10-12 02:13:30|126.48|123.88|126.55|123.95|126.55|123.95|126.48|123.88|0
1634004820000|2021-10-12 02:13:40|126.62|124.02|126.69|124.09|126.69|124.09|126.62|124.02|0
1634004830000|2021-10-12 02:13:50|126.72|124.12|126.62|124.02|126.72|124.12|126.62|124.02|0
1634004840000|2021-10-12 02:14:00|126.55|123.95|126.55|123.95|126.55|123.95|126.55|123.95|0
1634004850000|2021-10-12 02:14:10|126.58|123.98|126.48|123.88|126.58|123.98|126.48|123.88|0
1634004860000|2021-10-12 02:14:20|126.55|123.95|126.69|124.09|126.69|124.09|126.55|123.95|0
1634004870000|2021-10-12 02:14:30|126.76|124.16|126.69|124.09|126.76|124.16|126.69|124.09|0
1634004880000|2021-10-12 02:14:40|126.72|124.12|126.62|124.02|126.72|124.12|126.62|124.02|0
1634004890000|2021-10-12 02:14:50|126.69|124.09|126.72|124.12|126.72|124.12|126.65|124.05|0
1634004900000|2021-10-12 02:15:00|126.69|124.09|126.65|124.05|126.69|124.09|126.62|124.02|0
1634004910000|2021-10-12 02:15:10|126.62|124.02|126.62|124.02|126.62|124.02|126.58|123.98|0
1634004920000|2021-10-12 02:15:20|126.51|123.91|126.48|123.88|126.51|123.91|126.48|123.88|0
1634004930000|2021-10-12 02:15:30|126.55|123.95|126.55|123.95|126.55|123.95|126.48|123.88|0
1634004960000|2021-10-12 02:16:00|126.58|123.98|126.58|123.98|126.62|124.02|126.58|123.98|0
1634004970000|2021-10-12 02:16:10|126.62|124.02|126.65|124.05|126.69|124.09|126.62|124.02|0
1634004980000|2021-10-12 02:16:20|126.69|124.09|126.76|124.16|126.76|124.16|126.69|124.09|0
1634004990000|2021-10-12 02:16:30|126.72|124.12|126.83|124.23|126.83|124.23|126.69|124.09|0
1634005000000|2021-10-12 02:16:40|126.9|124.3|126.83|124.23|126.9|124.3|126.83|124.23|0
1634005010000|2021-10-12 02:16:50|126.76|124.16|126.76|124.16|126.83|124.23|126.76|124.16|0
1634005020000|2021-10-12 02:17:00|126.83|124.23|126.9|124.3|126.9|124.3|126.83|124.23|0
1634005030000|2021-10-12 02:17:10|126.83|124.23|126.76|124.16|126.83|124.23|126.76|124.16|0
1634005040000|2021-10-12 02:17:20|126.72|124.12|126.69|124.09|126.76|124.16|126.69|124.09|0
1634005050000|2021-10-12 02:17:30|126.65|124.05|126.69|124.09|126.69|124.09|126.65|124.05|0
1634005060000|2021-10-12 02:17:40|126.72|124.12|126.69|124.09|126.72|124.12|126.69|124.09|0
1634005070000|2021-10-12 02:17:50|126.76|124.16|126.76|124.16|126.76|124.16|126.69|124.09|0
1634005080000|2021-10-12 02:18:00|126.72|124.12|126.76|124.16|126.76|124.16|126.69|124.09|0
1634005090000|2021-10-12 02:18:10|126.82|124.22|126.93|124.33|126.93|124.33|126.82|124.22|0
1634005100000|2021-10-12 02:18:20|126.89|124.29|126.86|124.26|126.89|124.29|126.86|124.26|0
1634005110000|2021-10-12 02:18:30|126.89|124.29|126.75|124.15|126.89|124.29|126.75|124.15|0
1634005120000|2021-10-12 02:18:40|126.79|124.19|126.82|124.22|126.82|124.22|126.75|124.15|0
1634005130000|2021-10-12 02:18:50|126.79|124.19|126.75|124.15|126.82|124.22|126.75|124.15|0
1634005140000|2021-10-12 02:19:00|126.68|124.08|126.75|124.15|126.75|124.15|126.68|124.08|0
1634005150000|2021-10-12 02:19:10|126.79|124.19|126.89|124.29|126.89|124.29|126.79|124.19|0
1634005160000|2021-10-12 02:19:20|126.96|124.36|126.96|124.36|126.96|124.36|126.96|124.36|0
1634005170000|2021-10-12 02:19:30|126.89|124.29|126.89|124.29|126.89|124.29|126.89|124.29|0
1634005180000|2021-10-12 02:19:40|126.82|124.22|126.68|124.08|126.82|124.22|126.68|124.08|0
1634005190000|2021-10-12 02:19:50|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1634005200000|2021-10-12 02:20:00|126.54|123.94|126.68|124.08|126.68|124.08|126.54|123.94|0
1634005210000|2021-10-12 02:20:10|126.61|124.01|126.68|124.08|126.68|124.08|126.61|124.01|0
1634005220000|2021-10-12 02:20:20|126.75|124.15|126.75|124.15|126.75|124.15|126.68|124.08|0
1634005240000|2021-10-12 02:20:40|126.79|124.19|126.79|124.19|126.79|124.19|126.79|124.19|0
1634005250000|2021-10-12 02:20:50|126.82|124.22|126.82|124.22|126.89|124.29|126.82|124.22|0
1634005260000|2021-10-12 02:21:00|126.89|124.29|126.86|124.26|126.89|124.29|126.86|124.26|0
1634005270000|2021-10-12 02:21:10|126.89|124.29|127|124.4|127.03|124.43|126.89|124.29|0
1634005280000|2021-10-12 02:21:20|126.96|124.36|126.96|124.36|126.96|124.36|126.89|124.29|0
1634005290000|2021-10-12 02:21:30|126.93|124.33|126.96|124.36|126.96|124.36|126.93|124.33|0
1634005300000|2021-10-12 02:21:40|127|124.4|127|124.4|127|124.4|127|124.4|0
1634005310000|2021-10-12 02:21:50|126.96|124.36|127.03|124.43|127.03|124.43|126.96|124.36|0
1634005320000|2021-10-12 02:22:00|127.1|124.5|127.03|124.43|127.1|124.5|127.03|124.43|0
1634005330000|2021-10-12 02:22:10|126.96|124.36|126.96|124.36|127.03|124.43|126.96|124.36|0
1634005340000|2021-10-12 02:22:20|127|124.4|127.07|124.47|127.1|124.5|127|124.4|0
1634005350000|2021-10-12 02:22:30|127.1|124.5|127.17|124.57|127.17|124.57|127.1|124.5|0
1634005360000|2021-10-12 02:22:40|127.24|124.64|127.24|124.64|127.24|124.64|127.24|124.64|0
1634005370000|2021-10-12 02:22:50|127.31|124.71|127.31|124.71|127.31|124.71|127.31|124.71|0
1634005380000|2021-10-12 02:23:00|127.38|124.78|127.31|124.71|127.45|124.85|127.31|124.71|0
1634005390000|2021-10-12 02:23:10|127.38|124.78|127.31|124.71|127.38|124.78|127.31|124.71|0
1634005400000|2021-10-12 02:23:20|127.24|124.64|127.24|124.64|127.24|124.64|127.24|124.64|0
1634005410000|2021-10-12 02:23:30|127.1|124.5|127|124.4|127.1|124.5|126.96|124.36|0
1634005420000|2021-10-12 02:23:40|127.03|124.43|126.96|124.36|127.03|124.43|126.96|124.36|0
1634005430000|2021-10-12 02:23:50|126.89|124.29|126.82|124.22|126.89|124.29|126.82|124.22|0
1634005440000|2021-10-12 02:24:00|126.75|124.15|126.96|124.36|126.96|124.36|126.75|124.15|0
1634005450000|2021-10-12 02:24:10|126.93|124.33|126.96|124.36|126.96|124.36|126.93|124.33|0
1634005460000|2021-10-12 02:24:20|126.93|124.33|126.89|124.29|126.96|124.36|126.86|124.26|0
1634005470000|2021-10-12 02:24:30|126.86|124.26|126.86|124.26|126.86|124.26|126.86|124.26|0
1634005480000|2021-10-12 02:24:40|126.89|124.29|126.89|124.29|126.96|124.36|126.89|124.29|0
1634005490000|2021-10-12 02:24:50|126.96|124.36|126.96|124.36|126.96|124.36|126.89|124.29|0
1634005500000|2021-10-12 02:25:00|127.03|124.43|127.1|124.5|127.17|124.57|127.03|124.43|0
1634005510000|2021-10-12 02:25:10|127.17|124.57|127.17|124.57|127.17|124.57|127.17|124.57|0
1634005520000|2021-10-12 02:25:20|127.14|124.54|127.03|124.43|127.14|124.54|127.03|124.43|0
1634005530000|2021-10-12 02:25:30|127.1|124.5|127.07|124.47|127.1|124.5|127.03|124.43|0
1634005540000|2021-10-12 02:25:40|127.1|124.5|126.96|124.36|127.1|124.5|126.96|124.36|0
1634005550000|2021-10-12 02:25:50|127|124.4|126.96|124.36|127.03|124.43|126.96|124.36|0
1634005560000|2021-10-12 02:26:00|127.03|124.43|126.89|124.29|127.03|124.43|126.89|124.29|0
1634005570000|2021-10-12 02:26:10|126.82|124.22|126.89|124.29|126.89|124.29|126.82|124.22|0
1634005580000|2021-10-12 02:26:20|126.82|124.22|126.82|124.22|126.82|124.22|126.82|124.22|0
1634005590000|2021-10-12 02:26:30|126.89|124.29|126.89|124.29|126.89|124.29|126.89|124.29|0
1634005600000|2021-10-12 02:26:40|126.96|124.36|126.89|124.29|126.96|124.36|126.89|124.29|0
1634005610000|2021-10-12 02:26:50|126.96|124.36|126.96|124.36|126.96|124.36|126.96|124.36|0
1634005620000|2021-10-12 02:27:00|127.03|124.43|127.1|124.5|127.1|124.5|127.03|124.43|0
1634005630000|2021-10-12 02:27:10|127.17|124.57|127.17|124.57|127.24|124.64|127.17|124.57|0
1634005640000|2021-10-12 02:27:20|127.1|124.5|127.03|124.43|127.1|124.5|127.03|124.43|0
1634005650000|2021-10-12 02:27:30|127.07|124.47|127.17|124.57|127.17|124.57|127.07|124.47|0
1634005660000|2021-10-12 02:27:40|127.21|124.61|127.1|124.5|127.21|124.61|127.1|124.5|0
1634005670000|2021-10-12 02:27:50|127.14|124.54|127.24|124.64|127.24|124.64|127.14|124.54|0
1634005680000|2021-10-12 02:28:00|127.38|124.78|127.28|124.68|127.38|124.78|127.28|124.68|0
1634005690000|2021-10-12 02:28:10|127.24|124.64|127.24|124.64|127.24|124.64|127.17|124.57|0
1634005700000|2021-10-12 02:28:20|127.14|124.54|127.31|124.71|127.31|124.71|127.14|124.54|0
1634005720000|2021-10-12 02:28:40|127.24|124.64|127.24|124.64|127.24|124.64|127.24|124.64|0
1634005730000|2021-10-12 02:28:50|127.21|124.61|127.17|124.57|127.31|124.71|127.17|124.57|0
1634005740000|2021-10-12 02:29:00|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1634005750000|2021-10-12 02:29:10|127.03|124.43|126.89|124.29|127.03|124.43|126.89|124.29|0
1634005760000|2021-10-12 02:29:20|126.82|124.22|126.89|124.29|126.89|124.29|126.82|124.22|0
1634005780000|2021-10-12 02:29:40|126.86|124.26|126.82|124.22|126.86|124.26|126.82|124.22|0
1634005790000|2021-10-12 02:29:50|126.86|124.26|126.82|124.22|126.89|124.29|126.82|124.22|0
1634005800000|2021-10-12 02:30:00|126.89|124.29|126.86|124.26|126.89|124.29|126.82|124.22|0
1634005810000|2021-10-12 02:30:10|126.89|124.29|126.89|124.29|126.89|124.29|126.89|124.29|0
1634005830000|2021-10-12 02:30:30|126.82|124.22|126.75|124.15|126.82|124.22|126.75|124.15|0
1634005840000|2021-10-12 02:30:40|126.68|124.08|126.68|124.08|126.68|124.08|126.68|124.08|0
1634005850000|2021-10-12 02:30:50|126.75|124.15|126.78|124.18|126.78|124.18|126.75|124.15|0
1634005860000|2021-10-12 02:31:00|126.82|124.22|126.89|124.29|126.89|124.29|126.82|124.22|0
1634005870000|2021-10-12 02:31:10|126.96|124.36|126.85|124.25|126.96|124.36|126.85|124.25|0
1634005880000|2021-10-12 02:31:20|126.92|124.32|126.89|124.29|126.92|124.32|126.89|124.29|0
1634005890000|2021-10-12 02:31:30|126.92|124.32|126.96|124.36|126.96|124.36|126.89|124.29|0
1634005900000|2021-10-12 02:31:40|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1634005910000|2021-10-12 02:31:50|126.96|124.36|126.96|124.36|126.96|124.36|126.96|124.36|0
1634005920000|2021-10-12 02:32:00|126.89|124.29|126.89|124.29|126.89|124.29|126.89|124.29|0
1634005930000|2021-10-12 02:32:10|126.96|124.36|126.89|124.29|126.96|124.36|126.89|124.29|0
1634005940000|2021-10-12 02:32:20|126.82|124.22|126.82|124.22|126.82|124.22|126.82|124.22|0
1634005950000|2021-10-12 02:32:30|126.85|124.25|126.89|124.29|126.89|124.29|126.85|124.25|0
1634005960000|2021-10-12 02:32:40|126.92|124.32|126.89|124.29|126.92|124.32|126.89|124.29|0
1634005970000|2021-10-12 02:32:50|126.82|124.22|126.89|124.29|126.89|124.29|126.82|124.22|0
1634005980000|2021-10-12 02:33:00|126.96|124.36|126.89|124.29|126.96|124.36|126.89|124.29|0
1634005990000|2021-10-12 02:33:10|126.92|124.32|126.92|124.32|126.92|124.32|126.92|124.32|0
1634006000000|2021-10-12 02:33:20|126.89|124.29|126.82|124.22|126.89|124.29|126.82|124.22|0
1634006010000|2021-10-12 02:33:30|126.89|124.29|126.92|124.32|126.96|124.36|126.89|124.29|0
1634006020000|2021-10-12 02:33:40|126.89|124.29|126.96|124.36|126.96|124.36|126.89|124.29|0
1634006030000|2021-10-12 02:33:50|126.89|124.29|126.96|124.36|126.96|124.36|126.89|124.29|0
1634006040000|2021-10-12 02:34:00|126.89|124.29|127.03|124.43|127.03|124.43|126.89|124.29|0
1634006050000|2021-10-12 02:34:10|127.1|124.5|127.03|124.43|127.1|124.5|127.03|124.43|0
1634006060000|2021-10-12 02:34:20|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1634006080000|2021-10-12 02:34:40|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1634006090000|2021-10-12 02:34:50|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1634006100000|2021-10-12 02:35:00|127.06|124.46|127.1|124.5|127.1|124.5|127.06|124.46|0
1634006110000|2021-10-12 02:35:10|127.17|124.57|127.13|124.53|127.17|124.57|127.1|124.5|0
1634006120000|2021-10-12 02:35:20|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1634006140000|2021-10-12 02:35:40|127.03|124.43|127.03|124.43|127.06|124.46|127.03|124.43|0
1634006150000|2021-10-12 02:35:50|126.99|124.39|127.03|124.43|127.03|124.43|126.99|124.39|0
1634006160000|2021-10-12 02:36:00|127.1|124.5|127.03|124.43|127.1|124.5|127.03|124.43|0
1634006170000|2021-10-12 02:36:10|126.96|124.36|127.03|124.43|127.03|124.43|126.96|124.36|0
1634006180000|2021-10-12 02:36:20|126.96|124.36|127.03|124.43|127.03|124.43|126.96|124.36|0
1634006190000|2021-10-12 02:36:30|126.96|124.36|126.96|124.36|126.96|124.36|126.96|124.36|0
1634006200000|2021-10-12 02:36:40|126.92|124.32|126.96|124.36|126.96|124.36|126.92|124.32|0
1634006210000|2021-10-12 02:36:50|127.03|124.43|127.03|124.43|127.03|124.43|126.96|124.36|0
1634006220000|2021-10-12 02:37:00|126.96|124.36|127.03|124.43|127.03|124.43|126.96|124.36|0
1634006230000|2021-10-12 02:37:10|126.96|124.36|126.96|124.36|127.03|124.43|126.96|124.36|0
1634006240000|2021-10-12 02:37:20|126.89|124.29|126.96|124.36|126.96|124.36|126.89|124.29|0
1634006250000|2021-10-12 02:37:30|127.02|124.42|126.95|124.35|127.02|124.42|126.95|124.35|0
1634006260000|2021-10-12 02:37:40|127.09|124.49|127.02|124.42|127.09|124.49|127.02|124.42|0
1634006280000|2021-10-12 02:38:00|127.06|124.46|127.16|124.56|127.16|124.56|127.02|124.42|0
1634006290000|2021-10-12 02:38:10|127.09|124.49|127.16|124.56|127.16|124.56|127.09|124.49|0
1634006300000|2021-10-12 02:38:20|127.09|124.49|127.02|124.42|127.09|124.49|127.02|124.42|0
1634006310000|2021-10-12 02:38:30|126.95|124.35|126.95|124.35|126.95|124.35|126.95|124.35|0
1634006320000|2021-10-12 02:38:40|126.92|124.32|127.02|124.42|127.02|124.42|126.92|124.32|0
1634006330000|2021-10-12 02:38:50|126.99|124.39|127.02|124.42|127.02|124.42|126.95|124.35|0
1634006340000|2021-10-12 02:39:00|126.99|124.39|126.99|124.39|126.99|124.39|126.95|124.35|0
1634006350000|2021-10-12 02:39:10|127.02|124.42|127.02|124.42|127.02|124.42|127.02|124.42|0
1634006360000|2021-10-12 02:39:20|126.99|124.39|126.95|124.35|126.99|124.39|126.95|124.35|0
1634006370000|2021-10-12 02:39:30|127.02|124.42|126.95|124.35|127.02|124.42|126.95|124.35|0
1634006390000|2021-10-12 02:39:50|126.88|124.28|126.81|124.21|126.88|124.28|126.81|124.21|0
1634006400000|2021-10-12 02:40:00|126.78|124.18|126.81|124.21|126.81|124.21|126.78|124.18|0
1634006410000|2021-10-12 02:40:10|126.78|124.18|126.6|124|126.78|124.18|126.6|124|0
1634006420000|2021-10-12 02:40:20|126.67|124.07|126.6|124|126.67|124.07|126.6|124|0
1634006430000|2021-10-12 02:40:30|126.57|123.97|126.53|123.93|126.57|123.97|126.53|123.93|0
1634006440000|2021-10-12 02:40:40|126.6|124|126.6|124|126.6|124|126.6|124|0
1634006450000|2021-10-12 02:40:50|126.57|123.97|126.6|124|126.6|124|126.57|123.97|0
1634006460000|2021-10-12 02:41:00|126.67|124.07|126.64|124.04|126.67|124.07|126.64|124.04|0
1634006470000|2021-10-12 02:41:10|126.67|124.07|126.64|124.04|126.67|124.07|126.64|124.04|0
1634006480000|2021-10-12 02:41:20|126.67|124.07|126.57|123.97|126.67|124.07|126.57|123.97|0
1634006490000|2021-10-12 02:41:30|126.6|124|126.67|124.07|126.67|124.07|126.6|124|0
1634006500000|2021-10-12 02:41:40|126.6|124|126.53|123.93|126.6|124|126.53|123.93|0
1634006510000|2021-10-12 02:41:50|126.46|123.86|126.46|123.86|126.46|123.86|126.43|123.83|0
1634006530000|2021-10-12 02:42:10|126.43|123.83|126.39|123.79|126.46|123.86|126.39|123.79|0
1634006540000|2021-10-12 02:42:20|126.32|123.72|126.25|123.65|126.32|123.72|126.25|123.65|0
1634006550000|2021-10-12 02:42:30|126.32|123.72|126.32|123.72|126.32|123.72|126.25|123.65|0
1634006560000|2021-10-12 02:42:40|126.25|123.65|126.32|123.72|126.32|123.72|126.25|123.65|0
1634006580000|2021-10-12 02:43:00|126.25|123.65|126.08|123.48|126.25|123.65|126.08|123.48|0
1634006590000|2021-10-12 02:43:10|126.05|123.45|125.94|123.34|126.05|123.45|125.94|123.34|0
1634006600000|2021-10-12 02:43:20|125.91|123.31|126.05|123.45|126.05|123.45|125.91|123.31|0
1634006610000|2021-10-12 02:43:30|125.98|123.38|125.98|123.38|126.05|123.45|125.98|123.38|0
1634006620000|2021-10-12 02:43:40|126.05|123.45|126.05|123.45|126.12|123.52|126.05|123.45|0
1634006630000|2021-10-12 02:43:50|126.12|123.52|126.12|123.52|126.12|123.52|126.12|123.52|0
1634006640000|2021-10-12 02:44:00|126.05|123.45|126.11|123.51|126.12|123.52|125.98|123.38|0
1634006650000|2021-10-12 02:44:10|126.08|123.48|125.98|123.38|126.08|123.48|125.98|123.38|0
1634006660000|2021-10-12 02:44:20|125.91|123.31|125.98|123.38|126.05|123.45|125.91|123.31|0
1634006670000|2021-10-12 02:44:30|126.05|123.45|126.05|123.45|126.05|123.45|126.05|123.45|0
1634006680000|2021-10-12 02:44:40|125.98|123.38|126.05|123.45|126.05|123.45|125.98|123.38|0
1634006690000|2021-10-12 02:44:50|126.11|123.51|126.05|123.45|126.11|123.51|126.05|123.45|0
1634006700000|2021-10-12 02:45:00|126.11|123.51|125.98|123.38|126.11|123.51|125.98|123.38|0
1634006710000|2021-10-12 02:45:10|126.04|123.44|125.98|123.38|126.04|123.44|125.98|123.38|0
1634006720000|2021-10-12 02:45:20|126.04|123.44|125.94|123.34|126.04|123.44|125.94|123.34|0
1634006730000|2021-10-12 02:45:30|125.98|123.38|125.94|123.34|125.98|123.38|125.94|123.34|0
1634006740000|2021-10-12 02:45:40|125.98|123.38|125.98|123.38|125.98|123.38|125.98|123.38|0
1634006750000|2021-10-12 02:45:50|126.04|123.44|126.04|123.44|126.04|123.44|126.04|123.44|0
1634006760000|2021-10-12 02:46:00|126.11|123.51|126.11|123.51|126.11|123.51|126.11|123.51|0
1634006770000|2021-10-12 02:46:10|126.18|123.58|126.15|123.55|126.18|123.58|126.15|123.55|0
1634006780000|2021-10-12 02:46:20|126.11|123.51|126.11|123.51|126.11|123.51|126.11|123.51|0
1634006790000|2021-10-12 02:46:30|126.15|123.55|126.18|123.58|126.18|123.58|126.15|123.55|0
1634006800000|2021-10-12 02:46:40|126.22|123.62|126.22|123.62|126.22|123.62|126.22|123.62|0
1634006810000|2021-10-12 02:46:50|126.25|123.65|126.18|123.58|126.25|123.65|126.18|123.58|0
1634006830000|2021-10-12 02:47:10|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1634006850000|2021-10-12 02:47:30|126.32|123.72|126.32|123.72|126.32|123.72|126.32|123.72|0
1634006860000|2021-10-12 02:47:40|126.25|123.65|126.18|123.58|126.25|123.65|126.18|123.58|0
1634006870000|2021-10-12 02:47:50|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1634006880000|2021-10-12 02:48:00|126.18|123.58|125.97|123.37|126.18|123.58|125.97|123.37|0
1634006910000|2021-10-12 02:48:30|125.87|123.27|125.9|123.3|125.9|123.3|125.87|123.27|0
1634006920000|2021-10-12 02:48:40|125.97|123.37|125.97|123.37|125.97|123.37|125.97|123.37|0
1634006940000|2021-10-12 02:49:00|125.9|123.3|125.9|123.3|125.9|123.3|125.9|123.3|0
1634006950000|2021-10-12 02:49:10|125.97|123.37|125.94|123.34|125.97|123.37|125.94|123.34|0
1634006960000|2021-10-12 02:49:20|125.97|123.37|125.83|123.23|125.97|123.37|125.83|123.23|0
1634006970000|2021-10-12 02:49:30|125.9|123.3|125.9|123.3|125.9|123.3|125.83|123.23|0
1634006980000|2021-10-12 02:49:40|125.97|123.37|125.9|123.3|125.97|123.37|125.9|123.3|0
1634006990000|2021-10-12 02:49:50|125.83|123.23|125.94|123.34|125.94|123.34|125.83|123.23|0
1634007000000|2021-10-12 02:50:00|125.9|123.3|125.9|123.3|125.9|123.3|125.9|123.3|0
1634007010000|2021-10-12 02:50:10|125.94|123.34|125.97|123.37|125.97|123.37|125.94|123.34|0
1634007020000|2021-10-12 02:50:20|126.04|123.44|126.04|123.44|126.04|123.44|126.04|123.44|0
1634007030000|2021-10-12 02:50:30|126.11|123.51|126.18|123.58|126.18|123.58|126.11|123.51|0
1634007040000|2021-10-12 02:50:40|126.11|123.51|126.08|123.48|126.11|123.51|126.08|123.48|0
1634007050000|2021-10-12 02:50:50|126.04|123.44|126.04|123.44|126.11|123.51|126.04|123.44|0
1634007060000|2021-10-12 02:51:00|126.01|123.41|126.04|123.44|126.04|123.44|125.97|123.37|0
1634007070000|2021-10-12 02:51:10|126.08|123.48|126.08|123.48|126.08|123.48|126.08|123.48|0
1634007080000|2021-10-12 02:51:20|126.11|123.51|126.25|123.65|126.25|123.65|126.11|123.51|0
1634007090000|2021-10-12 02:51:30|126.18|123.58|126.25|123.65|126.25|123.65|126.18|123.58|0
1634007110000|2021-10-12 02:51:50|126.39|123.79|126.32|123.72|126.39|123.79|126.32|123.72|0
1634007120000|2021-10-12 02:52:00|126.46|123.86|126.46|123.86|126.46|123.86|126.46|123.86|0
1634007130000|2021-10-12 02:52:10|126.53|123.93|126.53|123.93|126.53|123.93|126.53|123.93|0
1634007170000|2021-10-12 02:52:50|126.46|123.86|126.39|123.79|126.46|123.86|126.39|123.79|0
1634007180000|2021-10-12 02:53:00|126.46|123.86|126.46|123.86|126.49|123.89|126.46|123.86|0
1634007190000|2021-10-12 02:53:10|126.53|123.93|126.53|123.93|126.53|123.93|126.53|123.93|0
1634007200000|2021-10-12 02:53:20|126.46|123.86|126.53|123.93|126.53|123.93|126.46|123.86|0
1634007210000|2021-10-12 02:53:30|126.6|124|126.74|124.14|126.74|124.14|126.6|124|0
1634007220000|2021-10-12 02:53:40|126.67|124.07|126.63|124.03|126.67|124.07|126.6|124|0
1634007230000|2021-10-12 02:53:50|126.67|124.07|126.6|124|126.67|124.07|126.6|124|0
1634007240000|2021-10-12 02:54:00|126.63|124.03|126.63|124.03|126.63|124.03|126.63|124.03|0
1634007250000|2021-10-12 02:54:10|126.6|124|126.6|124|126.67|124.07|126.6|124|0
1634007260000|2021-10-12 02:54:20|126.53|123.93|126.53|123.93|126.53|123.93|126.53|123.93|0
1634007270000|2021-10-12 02:54:30|126.46|123.86|126.46|123.86|126.46|123.86|126.46|123.86|0
1634007290000|2021-10-12 02:54:50|126.53|123.93|126.53|123.93|126.53|123.93|126.53|123.93|0
1634007300000|2021-10-12 02:55:00|126.46|123.86|126.49|123.89|126.49|123.89|126.39|123.79|0
1634007310000|2021-10-12 02:55:10|126.53|123.93|126.6|124|126.6|124|126.53|123.93|0
1634007320000|2021-10-12 02:55:20|126.53|123.93|126.53|123.93|126.53|123.93|126.53|123.93|0
1634007330000|2021-10-12 02:55:30|126.6|124|126.6|124|126.6|124|126.56|123.96|0
1634007340000|2021-10-12 02:55:40|126.63|124.03|126.67|124.07|126.67|124.07|126.63|124.03|0
1634007350000|2021-10-12 02:55:50|126.6|124|126.6|124|126.6|124|126.53|123.93|0
1634007360000|2021-10-12 02:56:00|126.53|123.93|126.53|123.93|126.53|123.93|126.53|123.93|0
1634007390000|2021-10-12 02:56:30|126.56|123.96|126.6|124|126.6|124|126.53|123.93|0
1634007400000|2021-10-12 02:56:40|126.53|123.93|126.53|123.93|126.56|123.96|126.53|123.93|0
1634007420000|2021-10-12 02:57:00|126.46|123.86|126.6|124|126.6|124|126.46|123.86|0
1634007430000|2021-10-12 02:57:10|126.53|123.93|126.53|123.93|126.53|123.93|126.53|123.93|0
1634007450000|2021-10-12 02:57:30|126.46|123.86|126.46|123.86|126.46|123.86|126.46|123.86|0
1634007460000|2021-10-12 02:57:40|126.42|123.82|126.46|123.86|126.46|123.86|126.42|123.82|0
1634007470000|2021-10-12 02:57:50|126.53|123.93|126.49|123.89|126.53|123.93|126.49|123.89|0
1634007480000|2021-10-12 02:58:00|126.53|123.93|126.53|123.93|126.53|123.93|126.46|123.86|0
1634007500000|2021-10-12 02:58:20|126.6|124|126.49|123.89|126.6|124|126.49|123.89|0
1634007510000|2021-10-12 02:58:30|126.53|123.93|126.53|123.93|126.53|123.93|126.46|123.86|0
1634007520000|2021-10-12 02:58:40|126.49|123.89|126.49|123.89|126.53|123.93|126.49|123.89|0
1634007530000|2021-10-12 02:58:50|126.53|123.93|126.53|123.93|126.53|123.93|126.53|123.93|0
1634007540000|2021-10-12 02:59:00|126.49|123.89|126.46|123.86|126.53|123.93|126.46|123.86|0
1634007550000|2021-10-12 02:59:10|126.39|123.79|126.39|123.79|126.46|123.86|126.39|123.79|0
1634007560000|2021-10-12 02:59:20|126.46|123.86|126.46|123.86|126.46|123.86|126.46|123.86|0
1634007570000|2021-10-12 02:59:30|126.53|123.93|126.53|123.93|126.53|123.93|126.53|123.93|0
1634007580000|2021-10-12 02:59:40|126.46|123.86|126.46|123.86|126.53|123.93|126.46|123.86|0
1634007590000|2021-10-12 02:59:50|126.49|123.89|126.49|123.89|126.52|123.92|126.49|123.89|0
1634007600000|2021-10-12 03:00:00|126.46|123.86|126.52|123.92|126.52|123.92|126.46|123.86|0
1634007610000|2021-10-12 03:00:10|126.59|123.99|126.59|123.99|126.59|123.99|126.59|123.99|0
1634007620000|2021-10-12 03:00:20|126.52|123.92|126.52|123.92|126.52|123.92|126.52|123.92|0
1634007630000|2021-10-12 03:00:30|126.39|123.79|126.32|123.72|126.39|123.79|126.32|123.72|0
1634007640000|2021-10-12 03:00:40|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1634007650000|2021-10-12 03:00:50|126.28|123.68|126.32|123.72|126.32|123.72|126.28|123.68|0
1634007660000|2021-10-12 03:01:00|126.35|123.75|126.32|123.72|126.35|123.75|126.32|123.72|0
1634007690000|2021-10-12 03:01:30|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1634007700000|2021-10-12 03:01:40|126.32|123.72|126.31|123.71|126.32|123.72|126.31|123.71|0
1634007710000|2021-10-12 03:01:50|126.28|123.68|126.25|123.65|126.28|123.68|126.25|123.65|0
1634007730000|2021-10-12 03:02:10|126.21|123.61|126.25|123.65|126.25|123.65|126.21|123.61|0
1634007740000|2021-10-12 03:02:20|126.18|123.58|126.18|123.58|126.18|123.58|126.18|123.58|0
1634007750000|2021-10-12 03:02:30|126.11|123.51|126.11|123.51|126.18|123.58|126.11|123.51|0
1634007760000|2021-10-12 03:02:40|126.18|123.58|126.14|123.54|126.18|123.58|126.11|123.51|0
1634007770000|2021-10-12 03:02:50|126.04|123.44|126.04|123.44|126.04|123.44|126.04|123.44|0
1634007790000|2021-10-12 03:03:10|126.11|123.51|126.11|123.51|126.11|123.51|126.11|123.51|0
1634007810000|2021-10-12 03:03:30|126.07|123.47|126.04|123.44|126.11|123.51|126.04|123.44|0
1634007820000|2021-10-12 03:03:40|126.07|123.47|126.17|123.57|126.17|123.57|126.07|123.47|0
1634007830000|2021-10-12 03:03:50|126.11|123.51|126.11|123.51|126.14|123.54|126.11|123.51|0
1634007840000|2021-10-12 03:04:00|126.14|123.54|126.11|123.51|126.14|123.54|126.11|123.51|0
1634007850000|2021-10-12 03:04:10|126.1|123.5|126.1|123.5|126.1|123.5|126.1|123.5|0
1634007860000|2021-10-12 03:04:20|126.17|123.57|126.17|123.57|126.17|123.57|126.17|123.57|0
1634007870000|2021-10-12 03:04:30|126.24|123.64|126.24|123.64|126.24|123.64|126.21|123.61|0
1634007880000|2021-10-12 03:04:40|126.21|123.61|126.17|123.57|126.24|123.64|126.17|123.57|0
1634007890000|2021-10-12 03:04:50|126.1|123.5|126.07|123.47|126.1|123.5|126.07|123.47|0
1634007900000|2021-10-12 03:05:00|126.1|123.5|126.1|123.5|126.14|123.54|126.1|123.5|0
1634007910000|2021-10-12 03:05:10|126.17|123.57|126.24|123.64|126.24|123.64|126.17|123.57|0
1634007920000|2021-10-12 03:05:20|126.31|123.71|126.31|123.71|126.31|123.71|126.31|123.71|0
1634007930000|2021-10-12 03:05:30|126.38|123.78|126.52|123.92|126.52|123.92|126.38|123.78|0
1634007940000|2021-10-12 03:05:40|126.45|123.85|126.52|123.92|126.52|123.92|126.45|123.85|0
1634007950000|2021-10-12 03:05:50|126.45|123.85|126.52|123.92|126.52|123.92|126.45|123.85|0
1634007960000|2021-10-12 03:06:00|126.59|123.99|126.66|124.06|126.66|124.06|126.59|123.99|0
1634007970000|2021-10-12 03:06:10|126.73|124.13|126.94|124.34|126.94|124.34|126.73|124.13|0
1634007980000|2021-10-12 03:06:20|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1634008010000|2021-10-12 03:06:50|126.73|124.13|126.66|124.06|126.73|124.13|126.66|124.06|0
1634008020000|2021-10-12 03:07:00|126.73|124.13|126.73|124.13|126.8|124.2|126.73|124.13|0
1634008030000|2021-10-12 03:07:10|126.8|124.2|126.8|124.2|126.8|124.2|126.8|124.2|0
1634008040000|2021-10-12 03:07:20|126.77|124.17|126.73|124.13|126.8|124.2|126.73|124.13|0
1634008050000|2021-10-12 03:07:30|126.8|124.2|126.8|124.2|126.8|124.2|126.8|124.2|0
1634008060000|2021-10-12 03:07:40|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1634008070000|2021-10-12 03:07:50|126.8|124.2|126.8|124.2|126.8|124.2|126.8|124.2|0
1634008080000|2021-10-12 03:08:00|126.77|124.17|126.66|124.06|126.77|124.17|126.66|124.06|0
1634008090000|2021-10-12 03:08:10|126.73|124.13|126.77|124.17|126.77|124.17|126.73|124.13|0
1634008100000|2021-10-12 03:08:20|126.8|124.2|126.77|124.17|126.8|124.2|126.77|124.17|0
1634008110000|2021-10-12 03:08:30|126.73|124.13|126.77|124.17|126.77|124.17|126.73|124.13|0
1634008120000|2021-10-12 03:08:40|126.8|124.2|126.87|124.27|126.87|124.27|126.8|124.2|0
1634008130000|2021-10-12 03:08:50|126.8|124.2|126.8|124.2|126.8|124.2|126.8|124.2|0
1634008140000|2021-10-12 03:09:00|126.77|124.17|126.77|124.17|126.77|124.17|126.77|124.17|0
1634008150000|2021-10-12 03:09:10|126.8|124.2|126.8|124.2|126.8|124.2|126.77|124.17|0
1634008160000|2021-10-12 03:09:20|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1634008170000|2021-10-12 03:09:30|127.01|124.41|126.87|124.27|127.01|124.41|126.87|124.27|0
1634008180000|2021-10-12 03:09:40|127.01|124.41|127.01|124.41|127.01|124.41|127.01|124.41|0
1634008190000|2021-10-12 03:09:50|126.94|124.34|126.94|124.34|126.94|124.34|126.94|124.34|0
1634008200000|2021-10-12 03:10:00|127.01|124.41|127.01|124.41|127.01|124.41|127.01|124.41|0
1634008210000|2021-10-12 03:10:10|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1634008220000|2021-10-12 03:10:20|127.15|124.55|127.19|124.59|127.22|124.62|127.15|124.55|0
1634008230000|2021-10-12 03:10:30|127.15|124.55|127.18|124.58|127.18|124.58|127.15|124.55|0
1634008240000|2021-10-12 03:10:40|127.15|124.55|127.22|124.62|127.22|124.62|127.15|124.55|0
1634008260000|2021-10-12 03:11:00|127.29|124.69|127.29|124.69|127.36|124.76|127.29|124.69|0
1634008270000|2021-10-12 03:11:10|127.22|124.62|127.01|124.41|127.22|124.62|127.01|124.41|0
1634008280000|2021-10-12 03:11:20|126.94|124.34|126.94|124.34|126.94|124.34|126.94|124.34|0
1634008290000|2021-10-12 03:11:30|126.9|124.3|126.87|124.27|126.9|124.3|126.8|124.2|0
1634008300000|2021-10-12 03:11:40|126.8|124.2|126.73|124.13|126.8|124.2|126.73|124.13|0
1634008310000|2021-10-12 03:11:50|126.8|124.2|126.76|124.16|126.8|124.2|126.73|124.13|0
1634008320000|2021-10-12 03:12:00|126.8|124.2|126.87|124.27|126.87|124.27|126.8|124.2|0
1634008340000|2021-10-12 03:12:20|126.94|124.34|126.94|124.34|126.94|124.34|126.87|124.27|0
1634008350000|2021-10-12 03:12:30|126.97|124.37|127.08|124.48|127.08|124.48|126.97|124.37|0
1634008360000|2021-10-12 03:12:40|127.15|124.55|127.15|124.55|127.15|124.55|127.15|124.55|0
1634008370000|2021-10-12 03:12:50|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1634008380000|2021-10-12 03:13:00|127.36|124.76|127.36|124.76|127.36|124.76|127.36|124.76|0
1634008390000|2021-10-12 03:13:10|127.43|124.83|127.36|124.76|127.43|124.83|127.36|124.76|0
1634008400000|2021-10-12 03:13:20|127.43|124.83|127.5|124.9|127.5|124.9|127.43|124.83|0
1634008410000|2021-10-12 03:13:30|127.57|124.97|127.57|124.97|127.64|125.04|127.57|124.97|0
1634008420000|2021-10-12 03:13:40|127.6|125|127.64|125.04|127.64|125.04|127.6|125|0
1634008430000|2021-10-12 03:13:50|127.6|125|127.5|124.9|127.6|125|127.5|124.9|0
1634008450000|2021-10-12 03:14:10|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1634008460000|2021-10-12 03:14:20|127.5|124.9|127.5|124.9|127.5|124.9|127.5|124.9|0
1634008470000|2021-10-12 03:14:30|127.53|124.93|127.53|124.93|127.57|124.97|127.53|124.93|0
1634008480000|2021-10-12 03:14:40|127.57|124.97|127.57|124.97|127.57|124.97|127.57|124.97|0
1634008490000|2021-10-12 03:14:50|127.64|125.04|127.57|124.97|127.64|125.04|127.57|124.97|0
1634008500000|2021-10-12 03:15:00|127.64|125.04|127.5|124.9|127.64|125.04|127.5|124.9|0
1634008510000|2021-10-12 03:15:10|127.53|124.93|127.57|124.97|127.57|124.97|127.5|124.9|0
1634008530000|2021-10-12 03:15:30|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1634008540000|2021-10-12 03:15:40|127.5|124.9|127.5|124.9|127.5|124.9|127.43|124.83|0
1634008550000|2021-10-12 03:15:50|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1634008560000|2021-10-12 03:16:00|127.46|124.86|127.5|124.9|127.5|124.9|127.46|124.86|0
1634008570000|2021-10-12 03:16:10|127.46|124.86|127.43|124.83|127.46|124.86|127.43|124.83|0
1634008580000|2021-10-12 03:16:20|127.46|124.86|127.5|124.9|127.5|124.9|127.46|124.86|0
1634008590000|2021-10-12 03:16:30|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1634008600000|2021-10-12 03:16:40|127.5|124.9|127.43|124.83|127.5|124.9|127.43|124.83|0
1634008610000|2021-10-12 03:16:50|127.57|124.97|127.57|124.97|127.57|124.97|127.57|124.97|0
1634008620000|2021-10-12 03:17:00|127.5|124.9|127.64|125.04|127.64|125.04|127.5|124.9|0
1634008640000|2021-10-12 03:17:20|127.71|125.11|127.57|124.97|127.71|125.11|127.57|124.97|0
1634008650000|2021-10-12 03:17:30|127.5|124.9|127.43|124.83|127.5|124.9|127.43|124.83|0
1634008660000|2021-10-12 03:17:40|127.36|124.76|127.36|124.76|127.36|124.76|127.36|124.76|0
1634008670000|2021-10-12 03:17:50|127.43|124.83|127.43|124.83|127.43|124.83|127.43|124.83|0
1634008680000|2021-10-12 03:18:00|127.36|124.76|127.36|124.76|127.39|124.79|127.36|124.76|0
1634008690000|2021-10-12 03:18:10|127.43|124.83|127.43|124.83|127.43|124.83|127.35|124.75|0
1634008700000|2021-10-12 03:18:20|127.35|124.75|127.5|124.9|127.5|124.9|127.35|124.75|0
1634008710000|2021-10-12 03:18:30|127.57|124.97|127.5|124.9|127.57|124.97|127.5|124.9|0
1634008720000|2021-10-12 03:18:40|127.57|124.97|127.53|124.93|127.57|124.97|127.53|124.93|0
1634008730000|2021-10-12 03:18:50|127.49|124.89|127.49|124.89|127.53|124.93|127.42|124.82|0
1634008740000|2021-10-12 03:19:00|127.42|124.82|127.39|124.79|127.42|124.82|127.39|124.79|0
1634008750000|2021-10-12 03:19:10|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1634008760000|2021-10-12 03:19:20|127.32|124.72|127.21|124.61|127.35|124.75|127.21|124.61|0
1634008770000|2021-10-12 03:19:30|127.28|124.68|127.35|124.75|127.35|124.75|127.28|124.68|0
1634008780000|2021-10-12 03:19:40|127.28|124.68|127.42|124.82|127.42|124.82|127.28|124.68|0
1634008800000|2021-10-12 03:20:00|127.35|124.75|127.46|124.86|127.46|124.86|127.35|124.75|0
1634008810000|2021-10-12 03:20:10|127.42|124.82|127.35|124.75|127.42|124.82|127.35|124.75|0
1634008820000|2021-10-12 03:20:20|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1634008830000|2021-10-12 03:20:30|127.32|124.72|127.35|124.75|127.35|124.75|127.28|124.68|0
1634008840000|2021-10-12 03:20:40|127.28|124.68|127.21|124.61|127.35|124.75|127.21|124.61|0
1634008850000|2021-10-12 03:20:50|127.25|124.65|127.28|124.68|127.28|124.68|127.21|124.61|0
1634008860000|2021-10-12 03:21:00|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1634008870000|2021-10-12 03:21:10|127.28|124.68|127.21|124.61|127.28|124.68|127.21|124.61|0
1634008880000|2021-10-12 03:21:20|127.25|124.65|127.21|124.61|127.25|124.65|127.21|124.61|0
1634008890000|2021-10-12 03:21:30|127.14|124.54|127.14|124.54|127.14|124.54|127.14|124.54|0
1634008900000|2021-10-12 03:21:40|127.21|124.61|127.21|124.61|127.28|124.68|127.21|124.61|0
1634008910000|2021-10-12 03:21:50|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1634008920000|2021-10-12 03:22:00|127.42|124.82|127.42|124.82|127.42|124.82|127.35|124.75|0
1634008930000|2021-10-12 03:22:10|127.35|124.75|127.28|124.68|127.35|124.75|127.28|124.68|0
1634008940000|2021-10-12 03:22:20|127.35|124.75|127.28|124.68|127.35|124.75|127.28|124.68|0
1634008950000|2021-10-12 03:22:30|127.21|124.61|127.21|124.61|127.21|124.61|127.21|124.61|0
1634008960000|2021-10-12 03:22:40|127.14|124.54|127.14|124.54|127.21|124.61|127.14|124.54|0
1634008980000|2021-10-12 03:23:00|127.21|124.61|127.25|124.65|127.25|124.65|127.21|124.61|0
1634008990000|2021-10-12 03:23:10|127.35|124.75|127.28|124.68|127.35|124.75|127.28|124.68|0
1634009000000|2021-10-12 03:23:20|127.32|124.72|127.32|124.72|127.32|124.72|127.32|124.72|0
1634009010000|2021-10-12 03:23:30|127.35|124.75|127.39|124.79|127.39|124.79|127.35|124.75|0
1634009020000|2021-10-12 03:23:40|127.35|124.75|127.28|124.68|127.35|124.75|127.28|124.68|0
1634009030000|2021-10-12 03:23:50|127.21|124.61|127.28|124.68|127.28|124.68|127.21|124.61|0
1634009040000|2021-10-12 03:24:00|127.35|124.75|127.42|124.82|127.42|124.82|127.35|124.75|0
1634009050000|2021-10-12 03:24:10|127.39|124.79|127.28|124.68|127.39|124.79|127.28|124.68|0
1634009070000|2021-10-12 03:24:30|127.35|124.75|127.42|124.82|127.42|124.82|127.28|124.68|0
1634009080000|2021-10-12 03:24:40|127.39|124.79|127.39|124.79|127.42|124.82|127.39|124.79|0
1634009090000|2021-10-12 03:24:50|127.42|124.82|127.35|124.75|127.42|124.82|127.35|124.75|0
1634009100000|2021-10-12 03:25:00|127.42|124.82|127.49|124.89|127.49|124.89|127.42|124.82|0
1634009110000|2021-10-12 03:25:10|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1634009120000|2021-10-12 03:25:20|127.49|124.89|127.49|124.89|127.49|124.89|127.49|124.89|0
1634009130000|2021-10-12 03:25:30|127.42|124.82|127.35|124.75|127.42|124.82|127.35|124.75|0
1634009140000|2021-10-12 03:25:40|127.28|124.68|127.35|124.75|127.35|124.75|127.28|124.68|0
1634009150000|2021-10-12 03:25:50|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1634009160000|2021-10-12 03:26:00|127.32|124.72|127.35|124.75|127.35|124.75|127.32|124.72|0
1634009170000|2021-10-12 03:26:10|127.39|124.79|127.46|124.86|127.46|124.86|127.35|124.75|0
1634009180000|2021-10-12 03:26:20|127.42|124.82|127.46|124.86|127.49|124.89|127.42|124.82|0
1634009190000|2021-10-12 03:26:30|127.42|124.82|127.49|124.89|127.49|124.89|127.42|124.82|0
1634009200000|2021-10-12 03:26:40|127.53|124.93|127.49|124.89|127.53|124.93|127.49|124.89|0
1634009210000|2021-10-12 03:26:50|127.53|124.93|127.49|124.89|127.56|124.96|127.49|124.89|0
1634009220000|2021-10-12 03:27:00|127.56|124.96|127.35|124.75|127.56|124.96|127.35|124.75|0
1634009240000|2021-10-12 03:27:20|127.42|124.82|127.42|124.82|127.42|124.82|127.35|124.75|0
1634009250000|2021-10-12 03:27:30|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1634009280000|2021-10-12 03:28:00|127.39|124.79|127.35|124.75|127.39|124.79|127.35|124.75|0
1634009290000|2021-10-12 03:28:10|127.42|124.82|127.56|124.96|127.56|124.96|127.42|124.82|0
1634009300000|2021-10-12 03:28:20|127.49|124.89|127.49|124.89|127.56|124.96|127.49|124.89|0
1634009310000|2021-10-12 03:28:30|127.42|124.82|127.49|124.89|127.49|124.89|127.42|124.82|0
1634009320000|2021-10-12 03:28:40|127.42|124.82|127.49|124.89|127.49|124.89|127.42|124.82|0
1634009330000|2021-10-12 03:28:50|127.46|124.86|127.42|124.82|127.49|124.89|127.42|124.82|0
1634009340000|2021-10-12 03:29:00|127.35|124.75|127.39|124.79|127.39|124.79|127.35|124.75|0
1634009350000|2021-10-12 03:29:10|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1634009360000|2021-10-12 03:29:20|127.42|124.82|127.35|124.75|127.42|124.82|127.35|124.75|0
1634009370000|2021-10-12 03:29:30|127.39|124.79|127.46|124.86|127.46|124.86|127.39|124.79|0
1634009380000|2021-10-12 03:29:40|127.42|124.82|127.42|124.82|127.42|124.82|127.42|124.82|0
1634009400000|2021-10-12 03:30:00|127.49|124.89|127.56|124.96|127.56|124.96|127.49|124.89|0
1634009410000|2021-10-12 03:30:10|127.63|125.03|127.84|125.24|127.84|125.24|127.63|125.03|0
1634009420000|2021-10-12 03:30:20|127.91|125.31|127.91|125.31|127.91|125.31|127.91|125.31|0
1634009430000|2021-10-12 03:30:30|127.84|125.24|127.77|125.17|127.84|125.24|127.77|125.17|0
1634009440000|2021-10-12 03:30:40|127.7|125.1|127.67|125.07|127.7|125.1|127.63|125.03|0
1634009450000|2021-10-12 03:30:50|127.7|125.1|127.7|125.1|127.7|125.1|127.63|125.03|0
1634009460000|2021-10-12 03:31:00|127.63|125.03|127.67|125.07|127.67|125.07|127.63|125.03|0
1634009470000|2021-10-12 03:31:10|127.63|125.03|127.63|125.03|127.63|125.03|127.63|125.03|0
1634009480000|2021-10-12 03:31:20|127.67|125.07|127.77|125.17|127.77|125.17|127.67|125.07|0
1634009490000|2021-10-12 03:31:30|127.7|125.1|127.7|125.1|127.74|125.14|127.7|125.1|0
1634009500000|2021-10-12 03:31:40|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1634009520000|2021-10-12 03:32:00|127.81|125.21|127.77|125.17|127.81|125.21|127.77|125.17|0
1634009530000|2021-10-12 03:32:10|127.81|125.21|127.81|125.21|127.81|125.21|127.81|125.21|0
1634009540000|2021-10-12 03:32:20|127.77|125.17|127.7|125.1|127.77|125.17|127.7|125.1|0
1634009550000|2021-10-12 03:32:30|127.56|124.96|127.77|125.17|127.77|125.17|127.56|124.96|0
1634009560000|2021-10-12 03:32:40|127.7|125.1|127.77|125.17|127.77|125.17|127.7|125.1|0
1634009570000|2021-10-12 03:32:50|127.7|125.1|127.7|125.1|127.7|125.1|127.63|125.03|0
1634009580000|2021-10-12 03:33:00|127.66|125.06|127.63|125.03|127.7|125.1|127.63|125.03|0
1634009590000|2021-10-12 03:33:10|127.7|125.1|127.63|125.03|127.7|125.1|127.63|125.03|0
1634009600000|2021-10-12 03:33:20|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1634009610000|2021-10-12 03:33:30|127.63|125.03|127.77|125.17|127.77|125.17|127.63|125.03|0
1634009620000|2021-10-12 03:33:40|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1634009630000|2021-10-12 03:33:50|127.91|125.31|128.05|125.45|128.05|125.45|127.91|125.31|0
1634009640000|2021-10-12 03:34:00|128.12|125.52|128.12|125.52|128.12|125.52|128.05|125.45|0
1634009650000|2021-10-12 03:34:10|128.19|125.59|128.26|125.66|128.26|125.66|128.12|125.52|0
1634009660000|2021-10-12 03:34:20|128.19|125.59|128.12|125.52|128.26|125.66|128.12|125.52|0
1634009670000|2021-10-12 03:34:30|128.16|125.56|128.16|125.56|128.16|125.56|128.16|125.56|0
1634009680000|2021-10-12 03:34:40|128.19|125.59|128.19|125.59|128.19|125.59|128.19|125.59|0
1634009690000|2021-10-12 03:34:50|128.33|125.73|128.3|125.7|128.33|125.73|128.3|125.7|0
1634009700000|2021-10-12 03:35:00|128.33|125.73|128.26|125.66|128.33|125.73|128.26|125.66|0
1634009710000|2021-10-12 03:35:10|128.19|125.59|128.19|125.59|128.26|125.66|128.19|125.59|0
1634009720000|2021-10-12 03:35:20|128.12|125.52|128.12|125.52|128.12|125.52|128.12|125.52|0
1634009730000|2021-10-12 03:35:30|128.05|125.45|128.12|125.52|128.12|125.52|128.05|125.45|0
1634009740000|2021-10-12 03:35:40|128.05|125.45|128.05|125.45|128.05|125.45|128.05|125.45|0
1634009750000|2021-10-12 03:35:50|128.09|125.49|128.05|125.45|128.09|125.49|128.05|125.45|0
1634009760000|2021-10-12 03:36:00|127.98|125.38|127.91|125.31|127.98|125.38|127.91|125.31|0
1634009770000|2021-10-12 03:36:10|127.98|125.38|127.98|125.38|127.98|125.38|127.98|125.38|0
1634009780000|2021-10-12 03:36:20|127.94|125.34|127.91|125.31|127.94|125.34|127.91|125.31|0
1634009790000|2021-10-12 03:36:30|127.84|125.24|127.77|125.17|127.84|125.24|127.77|125.17|0
1634009800000|2021-10-12 03:36:40|127.8|125.2|127.77|125.17|127.8|125.2|127.73|125.13|0
1634009810000|2021-10-12 03:36:50|127.98|125.38|127.98|125.38|127.98|125.38|127.98|125.38|0
1634009820000|2021-10-12 03:37:00|128.12|125.52|128.12|125.52|128.19|125.59|128.12|125.52|0
1634009830000|2021-10-12 03:37:10|128.19|125.59|128.08|125.48|128.19|125.59|128.08|125.48|0
1634009840000|2021-10-12 03:37:20|128.05|125.45|128.01|125.41|128.05|125.45|127.98|125.38|0
1634009850000|2021-10-12 03:37:30|128.05|125.45|127.91|125.31|128.05|125.45|127.91|125.31|0
1634009860000|2021-10-12 03:37:40|127.94|125.34|127.98|125.38|127.98|125.38|127.94|125.34|0
1634009870000|2021-10-12 03:37:50|127.91|125.31|127.91|125.31|127.91|125.31|127.91|125.31|0
1634009890000|2021-10-12 03:38:10|127.94|125.34|127.84|125.24|127.94|125.34|127.84|125.24|0
1634009900000|2021-10-12 03:38:20|127.87|125.27|127.77|125.17|127.87|125.27|127.77|125.17|0
1634009910000|2021-10-12 03:38:30|127.8|125.2|127.7|125.1|127.8|125.2|127.7|125.1|0
1634009920000|2021-10-12 03:38:40|127.77|125.17|127.77|125.17|127.84|125.24|127.77|125.17|0
1634009930000|2021-10-12 03:38:50|127.91|125.31|127.84|125.24|127.91|125.31|127.84|125.24|0
1634009940000|2021-10-12 03:39:00|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1634009960000|2021-10-12 03:39:20|127.63|125.03|127.66|125.06|127.66|125.06|127.63|125.03|0
1634009970000|2021-10-12 03:39:30|127.63|125.03|127.55|124.95|127.63|125.03|127.55|124.95|0
1634009980000|2021-10-12 03:39:40|127.63|125.03|127.55|124.95|127.63|125.03|127.48|124.88|0
1634009990000|2021-10-12 03:39:50|127.62|125.02|127.62|125.02|127.66|125.06|127.62|125.02|0
1634010000000|2021-10-12 03:40:00|127.7|125.1|127.62|125.02|127.7|125.1|127.62|125.02|0
1634010010000|2021-10-12 03:40:10|127.55|124.95|127.52|124.92|127.55|124.95|127.48|124.88|0
1634010020000|2021-10-12 03:40:20|127.48|124.88|127.55|124.95|127.55|124.95|127.48|124.88|0
1634010030000|2021-10-12 03:40:30|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1634010040000|2021-10-12 03:40:40|127.48|124.88|127.48|124.88|127.55|124.95|127.48|124.88|0
1634010050000|2021-10-12 03:40:50|127.52|124.92|127.48|124.88|127.55|124.95|127.48|124.88|0
1634010060000|2021-10-12 03:41:00|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1634010070000|2021-10-12 03:41:10|127.62|125.02|127.62|125.02|127.62|125.02|127.62|125.02|0
1634010080000|2021-10-12 03:41:20|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1634010100000|2021-10-12 03:41:40|127.48|124.88|127.48|124.88|127.52|124.92|127.48|124.88|0
1634010110000|2021-10-12 03:41:50|127.52|124.92|127.55|124.95|127.55|124.95|127.52|124.92|0
1634010140000|2021-10-12 03:42:20|127.62|125.02|127.55|124.95|127.62|125.02|127.55|124.95|0
1634010170000|2021-10-12 03:42:50|127.48|124.88|127.52|124.92|127.52|124.92|127.48|124.88|0
1634010180000|2021-10-12 03:43:00|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1634010190000|2021-10-12 03:43:10|127.52|124.92|127.55|124.95|127.55|124.95|127.48|124.88|0
1634010200000|2021-10-12 03:43:20|127.52|124.92|127.55|124.95|127.55|124.95|127.48|124.88|0
1634010210000|2021-10-12 03:43:30|127.52|124.92|127.48|124.88|127.55|124.95|127.48|124.88|0
1634010230000|2021-10-12 03:43:50|127.52|124.92|127.48|124.88|127.52|124.92|127.48|124.88|0
1634010240000|2021-10-12 03:44:00|127.45|124.85|127.45|124.85|127.48|124.88|127.45|124.85|0
1634010250000|2021-10-12 03:44:10|127.55|124.95|127.48|124.88|127.55|124.95|127.48|124.88|0
1634010260000|2021-10-12 03:44:20|127.55|124.95|127.62|125.02|127.62|125.02|127.55|124.95|0
1634010270000|2021-10-12 03:44:30|127.59|124.99|127.66|125.06|127.66|125.06|127.59|124.99|0
1634010280000|2021-10-12 03:44:40|127.69|125.09|127.62|125.02|127.69|125.09|127.55|124.95|0
1634010290000|2021-10-12 03:44:50|127.66|125.06|127.69|125.09|127.69|125.09|127.66|125.06|0
1634010320000|2021-10-12 03:45:20|127.62|125.02|127.62|125.02|127.62|125.02|127.62|125.02|0
1634010330000|2021-10-12 03:45:30|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1634010340000|2021-10-12 03:45:40|127.62|125.02|127.59|124.99|127.62|125.02|127.59|124.99|0
1634010350000|2021-10-12 03:45:50|127.62|125.02|127.62|125.02|127.62|125.02|127.62|125.02|0
1634010360000|2021-10-12 03:46:00|127.55|124.95|127.48|124.88|127.55|124.95|127.48|124.88|0
1634010390000|2021-10-12 03:46:30|127.55|124.95|127.52|124.92|127.55|124.95|127.48|124.88|0
1634010400000|2021-10-12 03:46:40|127.55|124.95|127.41|124.81|127.55|124.95|127.41|124.81|0
1634010410000|2021-10-12 03:46:50|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1634010420000|2021-10-12 03:47:00|127.55|124.95|127.48|124.88|127.55|124.95|127.48|124.88|0
1634010430000|2021-10-12 03:47:10|127.41|124.81|127.41|124.81|127.41|124.81|127.34|124.74|0
1634010440000|2021-10-12 03:47:20|127.34|124.74|127.41|124.81|127.41|124.81|127.34|124.74|0
1634010450000|2021-10-12 03:47:30|127.48|124.88|127.45|124.85|127.48|124.88|127.45|124.85|0
1634010460000|2021-10-12 03:47:40|127.41|124.81|127.34|124.74|127.41|124.81|127.34|124.74|0
1634010470000|2021-10-12 03:47:50|127.41|124.81|127.41|124.81|127.41|124.81|127.34|124.74|0
1634010480000|2021-10-12 03:48:00|127.34|124.74|127.41|124.81|127.41|124.81|127.34|124.74|0
1634010490000|2021-10-12 03:48:10|127.34|124.74|127.41|124.81|127.41|124.81|127.34|124.74|0
1634010500000|2021-10-12 03:48:20|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1634010520000|2021-10-12 03:48:40|127.55|124.95|127.55|124.95|127.55|124.95|127.55|124.95|0
1634010530000|2021-10-12 03:48:50|127.62|125.02|127.55|124.95|127.62|125.02|127.55|124.95|0
1634010540000|2021-10-12 03:49:00|127.62|125.02|127.62|125.02|127.62|125.02|127.59|124.99|0
1634010550000|2021-10-12 03:49:10|127.59|124.99|127.59|124.99|127.62|125.02|127.59|124.99|0
1634010560000|2021-10-12 03:49:20|127.69|125.09|127.62|125.02|127.69|125.09|127.59|124.99|0
1634010570000|2021-10-12 03:49:30|127.66|125.06|127.66|125.06|127.66|125.06|127.62|125.02|0
1634010580000|2021-10-12 03:49:40|127.69|125.09|127.62|125.02|127.69|125.09|127.62|125.02|0
1634010590000|2021-10-12 03:49:50|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1634010600000|2021-10-12 03:50:00|127.62|125.02|127.62|125.02|127.66|125.06|127.62|125.02|0
1634010610000|2021-10-12 03:50:10|127.66|125.06|127.62|125.02|127.66|125.06|127.62|125.02|0
1634010620000|2021-10-12 03:50:20|127.55|124.95|127.59|124.99|127.59|124.99|127.55|124.95|0
1634010630000|2021-10-12 03:50:30|127.62|125.02|127.62|125.02|127.62|125.02|127.62|125.02|0
1634010640000|2021-10-12 03:50:40|127.55|124.95|127.62|125.02|127.62|125.02|127.55|124.95|0
1634010660000|2021-10-12 03:51:00|127.59|124.99|127.55|124.95|127.62|125.02|127.55|124.95|0
1634010670000|2021-10-12 03:51:10|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1634010690000|2021-10-12 03:51:30|127.41|124.81|127.48|124.88|127.48|124.88|127.41|124.81|0
1634010700000|2021-10-12 03:51:40|127.44|124.84|127.48|124.88|127.48|124.88|127.44|124.84|0
1634010730000|2021-10-12 03:52:10|127.41|124.81|127.48|124.88|127.48|124.88|127.41|124.81|0
1634010740000|2021-10-12 03:52:20|127.41|124.81|127.41|124.81|127.41|124.81|127.41|124.81|0
1634010760000|2021-10-12 03:52:40|127.48|124.88|127.44|124.84|127.48|124.88|127.44|124.84|0
1634010770000|2021-10-12 03:52:50|127.48|124.88|127.48|124.88|127.48|124.88|127.48|124.88|0
1634010780000|2021-10-12 03:53:00|127.55|124.95|127.55|124.95|127.55|124.95|127.51|124.91|0
1634010800000|2021-10-12 03:53:20|127.51|124.91|127.55|124.95|127.55|124.95|127.51|124.91|0
1634010810000|2021-10-12 03:53:30|127.48|124.88|127.62|125.02|127.62|125.02|127.48|124.88|0
1634010820000|2021-10-12 03:53:40|127.58|124.98|127.69|125.09|127.69|125.09|127.58|124.98|0
1634010840000|2021-10-12 03:54:00|127.65|125.05|127.62|125.02|127.65|125.05|127.62|125.02|0
1634010870000|2021-10-12 03:54:30|127.69|125.09|127.69|125.09|127.69|125.09|127.69|125.09|0
1634010880000|2021-10-12 03:54:40|127.76|125.16|127.76|125.16|127.76|125.16|127.76|125.16|0
1634010890000|2021-10-12 03:54:50|127.83|125.23|127.83|125.23|127.83|125.23|127.83|125.23|0
1634010900000|2021-10-12 03:55:00|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1634010910000|2021-10-12 03:55:10|127.9|125.3|128.04|125.44|128.04|125.44|127.9|125.3|0
1634010930000|2021-10-12 03:55:30|128.01|125.41|128.04|125.44|128.04|125.44|128.01|125.41|0
1634010940000|2021-10-12 03:55:40|128.01|125.41|128.04|125.44|128.04|125.44|128.01|125.41|0
1634010950000|2021-10-12 03:55:50|128.11|125.51|128.11|125.51|128.18|125.58|128.11|125.51|0
1634010960000|2021-10-12 03:56:00|128.18|125.58|128.32|125.72|128.32|125.72|128.18|125.58|0
1634010970000|2021-10-12 03:56:10|128.25|125.65|128.25|125.65|128.32|125.72|128.25|125.65|0
1634010980000|2021-10-12 03:56:20|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1634010990000|2021-10-12 03:56:30|127.97|125.37|127.97|125.37|127.97|125.37|127.97|125.37|0
1634011000000|2021-10-12 03:56:40|127.93|125.33|127.83|125.23|127.93|125.33|127.83|125.23|0
1634011010000|2021-10-12 03:56:50|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1634011020000|2021-10-12 03:57:00|127.9|125.3|128.04|125.44|128.11|125.51|127.9|125.3|0
1634011030000|2021-10-12 03:57:10|128|125.4|127.97|125.37|128|125.4|127.97|125.37|0
1634011050000|2021-10-12 03:57:30|128|125.4|127.97|125.37|128|125.4|127.97|125.37|0
1634011060000|2021-10-12 03:57:40|128|125.4|127.97|125.37|128|125.4|127.97|125.37|0
1634011080000|2021-10-12 03:58:00|128.04|125.44|128.11|125.51|128.11|125.51|128.04|125.44|0
1634011100000|2021-10-12 03:58:20|128.14|125.54|128.25|125.65|128.25|125.65|128.14|125.54|0
1634011110000|2021-10-12 03:58:30|128.22|125.62|128.25|125.65|128.25|125.65|128.22|125.62|0
1634011120000|2021-10-12 03:58:40|128.22|125.62|128.22|125.62|128.22|125.62|128.22|125.62|0
1634011130000|2021-10-12 03:58:50|128.21|125.61|128.18|125.58|128.21|125.61|128.18|125.58|0
1634011150000|2021-10-12 03:59:10|128.25|125.65|128.32|125.72|128.32|125.72|128.25|125.65|0
1634011160000|2021-10-12 03:59:20|128.25|125.65|128.29|125.69|128.29|125.69|128.25|125.65|0
1634011170000|2021-10-12 03:59:30|128.32|125.72|128.25|125.65|128.32|125.72|128.25|125.65|0
1634011180000|2021-10-12 03:59:40|128.18|125.58|128.25|125.65|128.25|125.65|128.18|125.58|0
1634011200000|2021-10-12 04:00:00|128.32|125.72|128.21|125.61|128.32|125.72|128.21|125.61|0
1634011210000|2021-10-12 04:00:10|128.18|125.58|128.11|125.51|128.18|125.58|128.11|125.51|0
1634011230000|2021-10-12 04:00:30|128.18|125.58|128.18|125.58|128.18|125.58|128.18|125.58|0
1634011260000|2021-10-12 04:01:00|128.32|125.72|128.18|125.58|128.32|125.72|128.18|125.58|0
1634011270000|2021-10-12 04:01:10|128.11|125.51|128.04|125.44|128.11|125.51|128.04|125.44|0
1634011290000|2021-10-12 04:01:30|127.97|125.37|127.9|125.3|127.97|125.37|127.9|125.3|0
1634011300000|2021-10-12 04:01:40|127.97|125.37|127.93|125.33|127.97|125.37|127.93|125.33|0
1634011310000|2021-10-12 04:01:50|127.9|125.3|127.93|125.33|127.93|125.33|127.9|125.3|0
1634011320000|2021-10-12 04:02:00|127.97|125.37|127.68|125.08|127.97|125.37|127.68|125.08|0
1634011330000|2021-10-12 04:02:10|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1634011340000|2021-10-12 04:02:20|127.47|124.87|127.4|124.8|127.47|124.87|127.33|124.73|0
1634011360000|2021-10-12 04:02:40|127.47|124.87|127.44|124.84|127.47|124.87|127.44|124.84|0
1634011370000|2021-10-12 04:02:50|127.4|124.8|127.4|124.8|127.47|124.87|127.4|124.8|0
1634011380000|2021-10-12 04:03:00|127.44|124.84|127.33|124.73|127.44|124.84|127.33|124.73|0
1634011390000|2021-10-12 04:03:10|127.4|124.8|127.37|124.77|127.4|124.8|127.37|124.77|0
1634011400000|2021-10-12 04:03:20|127.33|124.73|127.33|124.73|127.37|124.77|127.33|124.73|0
1634011410000|2021-10-12 04:03:30|127.4|124.8|127.4|124.8|127.4|124.8|127.4|124.8|0
1634011420000|2021-10-12 04:03:40|127.47|124.87|127.54|124.94|127.54|124.94|127.47|124.87|0
1634011430000|2021-10-12 04:03:50|127.47|124.87|127.4|124.8|127.47|124.87|127.4|124.8|0
1634011440000|2021-10-12 04:04:00|127.47|124.87|127.4|124.8|127.47|124.87|127.4|124.8|0
1634011450000|2021-10-12 04:04:10|127.44|124.84|127.44|124.84|127.44|124.84|127.44|124.84|0
1634011460000|2021-10-12 04:04:20|127.47|124.87|127.51|124.91|127.51|124.91|127.47|124.87|0
1634011470000|2021-10-12 04:04:30|127.4|124.8|127.47|124.87|127.47|124.87|127.4|124.8|0
1634011480000|2021-10-12 04:04:40|127.51|124.91|127.47|124.87|127.51|124.91|127.47|124.87|0
1634011500000|2021-10-12 04:05:00|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1634011510000|2021-10-12 04:05:10|127.61|125.01|127.54|124.94|127.61|125.01|127.54|124.94|0
1634011520000|2021-10-12 04:05:20|127.58|124.98|127.61|125.01|127.61|125.01|127.58|124.98|0
1634011530000|2021-10-12 04:05:30|127.68|125.08|127.61|125.01|127.68|125.08|127.61|125.01|0
1634011540000|2021-10-12 04:05:40|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1634011550000|2021-10-12 04:05:50|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1634011580000|2021-10-12 04:06:20|127.58|124.98|127.58|124.98|127.58|124.98|127.58|124.98|0
1634011590000|2021-10-12 04:06:30|127.61|125.01|127.68|125.08|127.68|125.08|127.61|125.01|0
1634011600000|2021-10-12 04:06:40|127.65|125.05|127.65|125.05|127.65|125.05|127.61|125.01|0
1634011610000|2021-10-12 04:06:50|127.68|125.08|127.61|125.01|127.68|125.08|127.61|125.01|0
1634011620000|2021-10-12 04:07:00|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1634011630000|2021-10-12 04:07:10|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1634011640000|2021-10-12 04:07:20|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1634011650000|2021-10-12 04:07:30|127.61|125.01|127.61|125.01|127.61|125.01|127.61|125.01|0
1634011660000|2021-10-12 04:07:40|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1634011700000|2021-10-12 04:08:20|127.89|125.29|127.89|125.29|127.89|125.29|127.89|125.29|0
1634011720000|2021-10-12 04:08:40|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1634011730000|2021-10-12 04:08:50|127.89|125.29|127.89|125.29|127.89|125.29|127.89|125.29|0
1634011740000|2021-10-12 04:09:00|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1634011750000|2021-10-12 04:09:10|127.75|125.15|127.79|125.19|127.82|125.22|127.75|125.15|0
1634011760000|2021-10-12 04:09:20|127.75|125.15|127.79|125.19|127.79|125.19|127.75|125.15|0
1634011770000|2021-10-12 04:09:30|127.75|125.15|127.75|125.15|127.75|125.15|127.72|125.12|0
1634011790000|2021-10-12 04:09:50|127.68|125.08|127.75|125.15|127.75|125.15|127.68|125.08|0
1634011800000|2021-10-12 04:10:00|127.82|125.22|127.75|125.15|127.82|125.22|127.75|125.15|0
1634011820000|2021-10-12 04:10:20|127.72|125.12|127.75|125.15|127.75|125.15|127.72|125.12|0
1634011830000|2021-10-12 04:10:30|127.68|125.08|127.68|125.08|127.75|125.15|127.68|125.08|0
1634011850000|2021-10-12 04:10:50|127.61|125.01|127.61|125.01|127.65|125.05|127.61|125.01|0
1634011860000|2021-10-12 04:11:00|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1634011870000|2021-10-12 04:11:10|127.72|125.12|127.72|125.12|127.72|125.12|127.68|125.08|0
1634011880000|2021-10-12 04:11:20|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1634011900000|2021-10-12 04:11:40|127.75|125.15|127.75|125.15|127.75|125.15|127.75|125.15|0
1634011910000|2021-10-12 04:11:50|127.79|125.19|127.82|125.22|127.82|125.22|127.79|125.19|0
1634011920000|2021-10-12 04:12:00|127.79|125.19|127.82|125.22|127.82|125.22|127.75|125.15|0
1634011930000|2021-10-12 04:12:10|127.89|125.29|127.82|125.22|127.89|125.29|127.82|125.22|0
1634011940000|2021-10-12 04:12:20|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1634011950000|2021-10-12 04:12:30|127.89|125.29|127.82|125.22|127.89|125.29|127.82|125.22|0
1634011960000|2021-10-12 04:12:40|127.86|125.26|127.82|125.22|127.86|125.26|127.82|125.22|0
1634011980000|2021-10-12 04:13:00|127.75|125.15|127.68|125.08|127.75|125.15|127.64|125.04|0
1634011990000|2021-10-12 04:13:10|127.61|125.01|127.61|125.01|127.64|125.04|127.61|125.01|0
1634012000000|2021-10-12 04:13:20|127.57|124.97|127.61|125.01|127.61|125.01|127.57|124.97|0
1634012010000|2021-10-12 04:13:30|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1634012020000|2021-10-12 04:13:40|127.57|124.97|127.54|124.94|127.57|124.97|127.54|124.94|0
1634012040000|2021-10-12 04:14:00|127.4|124.8|127.36|124.76|127.4|124.8|127.36|124.76|0
1634012050000|2021-10-12 04:14:10|127.4|124.8|127.47|124.87|127.47|124.87|127.4|124.8|0
1634012060000|2021-10-12 04:14:20|127.54|124.94|127.61|125.01|127.61|125.01|127.54|124.94|0
1634012070000|2021-10-12 04:14:30|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1634012100000|2021-10-12 04:15:00|127.75|125.15|127.75|125.15|127.75|125.15|127.68|125.08|0
1634012140000|2021-10-12 04:15:40|127.82|125.22|127.82|125.22|127.82|125.22|127.82|125.22|0
1634012150000|2021-10-12 04:15:50|127.89|125.29|127.82|125.22|127.89|125.29|127.82|125.22|0
1634012160000|2021-10-12 04:16:00|127.89|125.29|127.82|125.22|127.89|125.29|127.82|125.22|0
1634012190000|2021-10-12 04:16:30|127.78|125.18|127.71|125.11|127.78|125.18|127.71|125.11|0
1634012200000|2021-10-12 04:16:40|127.68|125.08|127.68|125.08|127.68|125.08|127.61|125.01|0
1634012210000|2021-10-12 04:16:50|127.61|125.01|127.57|124.97|127.61|125.01|127.57|124.97|0
1634012220000|2021-10-12 04:17:00|127.61|125.01|127.75|125.15|127.75|125.15|127.61|125.01|0
1634012230000|2021-10-12 04:17:10|127.78|125.18|127.61|125.01|127.78|125.18|127.61|125.01|0
1634012260000|2021-10-12 04:17:40|127.68|125.08|127.68|125.08|127.68|125.08|127.68|125.08|0
1634012270000|2021-10-12 04:17:50|127.64|125.04|127.61|125.01|127.68|125.08|127.61|125.01|0
1634012280000|2021-10-12 04:18:00|127.57|124.97|127.47|124.87|127.57|124.97|127.47|124.87|0
1634012290000|2021-10-12 04:18:10|127.54|124.94|127.4|124.8|127.54|124.94|127.4|124.8|0
1634012310000|2021-10-12 04:18:30|127.47|124.87|127.47|124.87|127.47|124.87|127.47|124.87|0
1634012330000|2021-10-12 04:18:50|127.39|124.79|127.43|124.83|127.47|124.87|127.39|124.79|0
1634012340000|2021-10-12 04:19:00|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1634012360000|2021-10-12 04:19:20|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1634012380000|2021-10-12 04:19:40|127.53|124.93|127.53|124.93|127.53|124.93|127.53|124.93|0
1634012390000|2021-10-12 04:19:50|127.5|124.9|127.53|124.93|127.53|124.93|127.5|124.9|0
1634012400000|2021-10-12 04:20:00|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1634012420000|2021-10-12 04:20:20|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1634012440000|2021-10-12 04:20:40|127.36|124.76|127.32|124.72|127.39|124.79|127.32|124.72|0
1634012450000|2021-10-12 04:20:50|127.39|124.79|127.32|124.72|127.39|124.79|127.32|124.72|0
1634012460000|2021-10-12 04:21:00|127.36|124.76|127.39|124.79|127.39|124.79|127.32|124.72|0
1634012480000|2021-10-12 04:21:20|127.43|124.83|127.43|124.83|127.43|124.83|127.39|124.79|0
1634012490000|2021-10-12 04:21:30|127.39|124.79|127.32|124.72|127.39|124.79|127.32|124.72|0
1634012500000|2021-10-12 04:21:40|127.39|124.79|127.32|124.72|127.39|124.79|127.32|124.72|0
1634012510000|2021-10-12 04:21:50|127.43|124.83|127.46|124.86|127.46|124.86|127.43|124.83|0
1634012520000|2021-10-12 04:22:00|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1634012530000|2021-10-12 04:22:10|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1634012560000|2021-10-12 04:22:40|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1634012580000|2021-10-12 04:23:00|127.46|124.86|127.57|124.97|127.57|124.97|127.46|124.86|0
1634012590000|2021-10-12 04:23:10|127.6|125|127.53|124.93|127.6|125|127.53|124.93|0
1634012610000|2021-10-12 04:23:30|127.5|124.9|127.53|124.93|127.53|124.93|127.5|124.9|0
1634012630000|2021-10-12 04:23:50|127.5|124.9|127.53|124.93|127.53|124.93|127.46|124.86|0
1634012640000|2021-10-12 04:24:00|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1634012650000|2021-10-12 04:24:10|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1634012660000|2021-10-12 04:24:20|127.32|124.72|127.32|124.72|127.32|124.72|127.32|124.72|0
1634012730000|2021-10-12 04:25:30|127.29|124.69|127.25|124.65|127.29|124.69|127.25|124.65|0
1634012750000|2021-10-12 04:25:50|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1634012760000|2021-10-12 04:26:00|127.25|124.65|127.29|124.69|127.29|124.69|127.25|124.65|0
1634012770000|2021-10-12 04:26:10|127.25|124.65|127.25|124.65|127.29|124.69|127.25|124.65|0
1634012810000|2021-10-12 04:26:50|127.32|124.72|127.32|124.72|127.32|124.72|127.32|124.72|0
1634012860000|2021-10-12 04:27:40|127.25|124.65|127.25|124.65|127.25|124.65|127.25|124.65|0
1634012880000|2021-10-12 04:28:00|127.29|124.69|127.25|124.65|127.29|124.69|127.25|124.65|0
1634012890000|2021-10-12 04:28:10|127.32|124.72|127.32|124.72|127.32|124.72|127.32|124.72|0
1634012900000|2021-10-12 04:28:20|127.25|124.65|127.25|124.65|127.25|124.65|127.25|124.65|0
1634012920000|2021-10-12 04:28:40|127.32|124.72|127.32|124.72|127.32|124.72|127.32|124.72|0
1634012940000|2021-10-12 04:29:00|127.29|124.69|127.25|124.65|127.32|124.72|127.25|124.65|0
1634012950000|2021-10-12 04:29:10|127.32|124.72|127.32|124.72|127.32|124.72|127.29|124.69|0
1634012960000|2021-10-12 04:29:20|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1634012980000|2021-10-12 04:29:40|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1634012990000|2021-10-12 04:29:50|127.5|124.9|127.53|124.93|127.53|124.93|127.5|124.9|0
1634013000000|2021-10-12 04:30:00|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1634013020000|2021-10-12 04:30:20|127.5|124.9|127.46|124.86|127.5|124.9|127.46|124.86|0
1634013030000|2021-10-12 04:30:30|127.39|124.79|127.43|124.83|127.43|124.83|127.39|124.79|0
1634013040000|2021-10-12 04:30:40|127.46|124.86|127.43|124.83|127.46|124.86|127.43|124.83|0
1634013050000|2021-10-12 04:30:50|127.46|124.86|127.43|124.83|127.46|124.86|127.43|124.83|0
1634013060000|2021-10-12 04:31:00|127.39|124.79|127.46|124.86|127.46|124.86|127.39|124.79|0
1634013100000|2021-10-12 04:31:40|127.39|124.79|127.43|124.83|127.43|124.83|127.39|124.79|0
1634013110000|2021-10-12 04:31:50|127.39|124.79|127.42|124.82|127.46|124.86|127.39|124.79|0
1634013120000|2021-10-12 04:32:00|127.39|124.79|127.46|124.86|127.46|124.86|127.39|124.79|0
1634013130000|2021-10-12 04:32:10|127.53|124.93|127.53|124.93|127.53|124.93|127.46|124.86|0
1634013150000|2021-10-12 04:32:30|127.46|124.86|127.46|124.86|127.49|124.89|127.46|124.86|0
1634013180000|2021-10-12 04:33:00|127.49|124.89|127.46|124.86|127.49|124.89|127.46|124.86|0
1634013220000|2021-10-12 04:33:40|127.39|124.79|127.42|124.82|127.46|124.86|127.39|124.79|0
1634013230000|2021-10-12 04:33:50|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1634013250000|2021-10-12 04:34:10|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1634013310000|2021-10-12 04:35:10|127.39|124.79|127.39|124.79|127.39|124.79|127.39|124.79|0
1634013320000|2021-10-12 04:35:20|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1634013330000|2021-10-12 04:35:30|127.32|124.72|127.39|124.79|127.39|124.79|127.32|124.72|0
1634013340000|2021-10-12 04:35:40|127.46|124.86|127.46|124.86|127.46|124.86|127.46|124.86|0
1634013360000|2021-10-12 04:36:00|127.53|124.93|127.46|124.86|127.53|124.93|127.46|124.86|0
1634013370000|2021-10-12 04:36:10|127.53|124.93|127.6|125|127.6|125|127.53|124.93|0
1634013380000|2021-10-12 04:36:20|127.56|124.96|127.53|124.93|127.6|125|127.53|124.93|0
1634013390000|2021-10-12 04:36:30|127.6|125|127.6|125|127.6|125|127.6|125|0
1634013400000|2021-10-12 04:36:40|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1634013420000|2021-10-12 04:37:00|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1634013430000|2021-10-12 04:37:10|127.67|125.07|127.67|125.07|127.67|125.07|127.67|125.07|0
1634013450000|2021-10-12 04:37:30|127.74|125.14|127.74|125.14|127.74|125.14|127.74|125.14|0
1634013460000|2021-10-12 04:37:40|127.81|125.21|127.81|125.21|127.81|125.21|127.81|125.21|0
1634013470000|2021-10-12 04:37:50|127.88|125.28|127.88|125.28|127.88|125.28|127.88|125.28|0
1634013480000|2021-10-12 04:38:00|127.81|125.21|127.88|125.28|127.88|125.28|127.81|125.21|0
1634013490000|2021-10-12 04:38:10|127.81|125.21|127.81|125.21|127.81|125.21|127.81|125.21|0
1634013540000|2021-10-12 04:39:00|127.84|125.24|127.81|125.21|127.84|125.24|127.81|125.21|0
1634013550000|2021-10-12 04:39:10|127.88|125.28|127.88|125.28|127.88|125.28|127.88|125.28|0
1634013560000|2021-10-12 04:39:20|127.91|125.31|127.88|125.28|127.91|125.31|127.88|125.28|0
1634013570000|2021-10-12 04:39:30|127.95|125.35|127.95|125.35|127.95|125.35|127.95|125.35|0
1634013580000|2021-10-12 04:39:40|128.02|125.42|128.02|125.42|128.02|125.42|128.02|125.42|0
1634013590000|2021-10-12 04:39:50|127.98|125.38|128.02|125.42|128.02|125.42|127.98|125.38|0
1634013600000|2021-10-12 04:40:00|127.95|125.35|127.81|125.21|127.95|125.35|127.81|125.21|0
1634013610000|2021-10-12 04:40:10|127.84|125.24|127.81|125.21|127.84|125.24|127.81|125.21|0
1634013630000|2021-10-12 04:40:30|127.88|125.28|127.88|125.28|127.95|125.35|127.88|125.28|0
1634013640000|2021-10-12 04:40:40|127.81|125.21|127.74|125.14|127.81|125.21|127.74|125.14|0
1634013650000|2021-10-12 04:40:50|127.77|125.17|127.81|125.21|127.81|125.21|127.77|125.17|0
1634013660000|2021-10-12 04:41:00|127.74|125.14|127.73|125.13|127.81|125.21|127.73|125.13|0
1634013670000|2021-10-12 04:41:10|127.7|125.1|127.73|125.13|127.73|125.13|127.66|125.06|0
1634013680000|2021-10-12 04:41:20|127.7|125.1|127.7|125.1|127.7|125.1|127.7|125.1|0
1634013690000|2021-10-12 04:41:30|127.73|125.13|127.73|125.13|127.73|125.13|127.66|125.06|0
1634013700000|2021-10-12 04:41:40|127.7|125.1|127.73|125.13|127.73|125.13|127.7|125.1|0
1634013710000|2021-10-12 04:41:50|127.77|125.17|127.73|125.13|127.77|125.17|127.73|125.13|0
1634013720000|2021-10-12 04:42:00|127.77|125.17|127.73|125.13|127.77|125.17|127.73|125.13|0
1634013730000|2021-10-12 04:42:10|127.7|125.1|127.7|125.1|127.73|125.13|127.7|125.1|0
1634013740000|2021-10-12 04:42:20|127.73|125.13|127.73|125.13|127.73|125.13|127.73|125.13|0
1634013750000|2021-10-12 04:42:30|127.66|125.06|127.66|125.06|127.66|125.06|127.66|125.06|0
1634013760000|2021-10-12 04:42:40|127.59|124.99|127.59|124.99|127.59|124.99|127.59|124.99|0
1634013770000|2021-10-12 04:42:50|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1634013780000|2021-10-12 04:43:00|127.49|124.89|127.38|124.78|127.49|124.89|127.38|124.78|0
1634013790000|2021-10-12 04:43:10|127.42|124.82|127.38|124.78|127.42|124.82|127.38|124.78|0
1634013800000|2021-10-12 04:43:20|127.24|124.64|127.17|124.57|127.24|124.64|127.17|124.57|0
1634013810000|2021-10-12 04:43:30|127.24|124.64|127.24|124.64|127.24|124.64|127.24|124.64|0
1634013820000|2021-10-12 04:43:40|127.31|124.71|127.24|124.64|127.31|124.71|127.24|124.64|0
1634013830000|2021-10-12 04:43:50|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1634013840000|2021-10-12 04:44:00|127.24|124.64|127.24|124.64|127.31|124.71|127.24|124.64|0
1634013850000|2021-10-12 04:44:10|127.28|124.68|127.31|124.71|127.31|124.71|127.28|124.68|0
1634013870000|2021-10-12 04:44:30|127.38|124.78|127.31|124.71|127.38|124.78|127.31|124.71|0
1634013890000|2021-10-12 04:44:50|127.35|124.75|127.38|124.78|127.38|124.78|127.31|124.71|0
1634013900000|2021-10-12 04:45:00|127.35|124.75|127.31|124.71|127.35|124.75|127.31|124.71|0
1634013910000|2021-10-12 04:45:10|127.35|124.75|127.31|124.71|127.35|124.75|127.31|124.71|0
1634013920000|2021-10-12 04:45:20|127.35|124.75|127.38|124.78|127.38|124.78|127.35|124.75|0
1634013930000|2021-10-12 04:45:30|127.45|124.85|127.38|124.78|127.45|124.85|127.38|124.78|0
1634013940000|2021-10-12 04:45:40|127.42|124.82|127.42|124.82|127.42|124.82|127.42|124.82|0
1634013960000|2021-10-12 04:46:00|127.45|124.85|127.38|124.78|127.45|124.85|127.38|124.78|0
1634013970000|2021-10-12 04:46:10|127.42|124.82|127.42|124.82|127.42|124.82|127.42|124.82|0
1634013980000|2021-10-12 04:46:20|127.45|124.85|127.42|124.82|127.45|124.85|127.42|124.82|0
1634013990000|2021-10-12 04:46:30|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1634014010000|2021-10-12 04:46:50|127.59|124.99|127.59|124.99|127.59|124.99|127.59|124.99|0
1634014020000|2021-10-12 04:47:00|127.52|124.92|127.52|124.92|127.52|124.92|127.52|124.92|0
1634014030000|2021-10-12 04:47:10|127.49|124.89|127.45|124.85|127.49|124.89|127.45|124.85|0
1634014050000|2021-10-12 04:47:30|127.38|124.78|127.38|124.78|127.38|124.78|127.38|124.78|0
1634014070000|2021-10-12 04:47:50|127.42|124.82|127.42|124.82|127.42|124.82|127.42|124.82|0
1634014080000|2021-10-12 04:48:00|127.31|124.71|127.17|124.57|127.31|124.71|127.17|124.57|0
1634014090000|2021-10-12 04:48:10|127.1|124.5|127.03|124.43|127.1|124.5|127.03|124.43|0
1634014100000|2021-10-12 04:48:20|127|124.4|126.89|124.29|127|124.4|126.89|124.29|0
1634014110000|2021-10-12 04:48:30|126.96|124.36|126.96|124.36|126.96|124.36|126.96|124.36|0
1634014120000|2021-10-12 04:48:40|126.93|124.33|126.89|124.29|126.93|124.33|126.89|124.29|0
1634014130000|2021-10-12 04:48:50|126.75|124.15|126.82|124.22|126.82|124.22|126.75|124.15|0
1634014140000|2021-10-12 04:49:00|126.79|124.19|126.68|124.08|126.79|124.19|126.68|124.08|0
1634014160000|2021-10-12 04:49:20|126.75|124.15|126.68|124.08|126.75|124.15|126.68|124.08|0
1634014170000|2021-10-12 04:49:30|126.75|124.15|126.75|124.15|126.75|124.15|126.75|124.15|0
1634014180000|2021-10-12 04:49:40|126.68|124.08|126.68|124.08|126.68|124.08|126.68|124.08|0
1634014190000|2021-10-12 04:49:50|126.61|124.01|126.54|123.94|126.61|124.01|126.54|123.94|0
1634014210000|2021-10-12 04:50:10|126.61|124.01|126.61|124.01|126.61|124.01|126.61|124.01|0
1634014220000|2021-10-12 04:50:20|126.65|124.05|126.68|124.08|126.68|124.08|126.65|124.05|0
1634014230000|2021-10-12 04:50:30|126.75|124.15|126.82|124.22|126.82|124.22|126.75|124.15|0
1634014250000|2021-10-12 04:50:50|126.79|124.19|126.79|124.19|126.79|124.19|126.79|124.19|0
1634014260000|2021-10-12 04:51:00|126.75|124.15|126.75|124.15|126.82|124.22|126.75|124.15|0
1634014280000|2021-10-12 04:51:20|126.82|124.22|126.89|124.29|126.89|124.29|126.82|124.22|0
1634014290000|2021-10-12 04:51:30|126.96|124.36|126.89|124.29|126.96|124.36|126.89|124.29|0
1634014300000|2021-10-12 04:51:40|126.82|124.22|126.89|124.29|126.89|124.29|126.82|124.22|0
1634014320000|2021-10-12 04:52:00|126.82|124.22|126.85|124.25|126.89|124.29|126.82|124.22|0
1634014330000|2021-10-12 04:52:10|126.82|124.22|126.89|124.29|126.89|124.29|126.82|124.22|0
1634014350000|2021-10-12 04:52:30|126.82|124.22|126.96|124.36|126.96|124.36|126.82|124.22|0
1634014360000|2021-10-12 04:52:40|126.89|124.29|126.89|124.29|126.89|124.29|126.89|124.29|0
1634014370000|2021-10-12 04:52:50|126.85|124.25|126.89|124.29|126.89|124.29|126.85|124.25|0
1634014380000|2021-10-12 04:53:00|126.96|124.36|126.96|124.36|126.96|124.36|126.92|124.32|0
1634014400000|2021-10-12 04:53:20|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1634014410000|2021-10-12 04:53:30|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1634014420000|2021-10-12 04:53:40|127.03|124.43|127.06|124.46|127.06|124.46|127.03|124.43|0
1634014430000|2021-10-12 04:53:50|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1634014440000|2021-10-12 04:54:00|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1634014460000|2021-10-12 04:54:20|127.06|124.46|127.06|124.46|127.06|124.46|127.06|124.46|0
1634014470000|2021-10-12 04:54:30|127.03|124.43|127.06|124.46|127.1|124.5|127.03|124.43|0
1634014480000|2021-10-12 04:54:40|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1634014500000|2021-10-12 04:55:00|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1634014510000|2021-10-12 04:55:10|127.1|124.5|127.06|124.46|127.1|124.5|127.03|124.43|0
1634014520000|2021-10-12 04:55:20|127.1|124.5|127.1|124.5|127.1|124.5|127.1|124.5|0
1634014540000|2021-10-12 04:55:40|126.96|124.36|126.89|124.29|126.96|124.36|126.89|124.29|0
1634014550000|2021-10-12 04:55:50|126.82|124.22|126.82|124.22|126.82|124.22|126.82|124.22|0
1634014570000|2021-10-12 04:56:10|126.75|124.15|126.82|124.22|126.82|124.22|126.75|124.15|0
1634014580000|2021-10-12 04:56:20|126.75|124.15|126.82|124.22|126.82|124.22|126.75|124.15|0
1634014590000|2021-10-12 04:56:30|126.89|124.29|126.89|124.29|126.89|124.29|126.89|124.29|0
1634014600000|2021-10-12 04:56:40|126.82|124.22|126.82|124.22|126.82|124.22|126.82|124.22|0
1634014610000|2021-10-12 04:56:50|126.89|124.29|126.89|124.29|126.89|124.29|126.89|124.29|0
1634014620000|2021-10-12 04:57:00|126.82|124.22|126.89|124.29|126.89|124.29|126.82|124.22|0
1634014630000|2021-10-12 04:57:10|126.82|124.22|126.82|124.22|126.82|124.22|126.82|124.22|0
1634014650000|2021-10-12 04:57:30|126.89|124.29|126.89|124.29|126.89|124.29|126.89|124.29|0
1634014670000|2021-10-12 04:57:50|126.96|124.36|126.89|124.29|126.96|124.36|126.89|124.29|0
1634014680000|2021-10-12 04:58:00|126.96|124.36|126.96|124.36|126.96|124.36|126.96|124.36|0
1634014690000|2021-10-12 04:58:10|127.03|124.43|127.03|124.43|127.03|124.43|127.03|124.43|0
1634014700000|2021-10-12 04:58:20|126.96|124.36|126.96|124.36|126.96|124.36|126.96|124.36|0
1634014720000|2021-10-12 04:58:40|126.95|124.35|127.02|124.42|127.02|124.42|126.95|124.35|0
1634014730000|2021-10-12 04:58:50|126.99|124.39|126.95|124.35|126.99|124.39|126.95|124.35|0
1634014750000|2021-10-12 04:59:10|126.85|124.25|126.85|124.25|126.85|124.25|126.85|124.25|0
1634014760000|2021-10-12 04:59:20|126.81|124.21|126.81|124.21|126.81|124.21|126.81|124.21|0
1634014790000|2021-10-12 04:59:50|126.88|124.28|126.92|124.32|126.92|124.32|126.88|124.28|0
1634014800000|2021-10-12 05:00:00|126.95|124.35|126.88|124.28|126.95|124.35|126.81|124.21|0
1634014810000|2021-10-12 05:00:10|126.95|124.35|127.02|124.42|127.02|124.42|126.95|124.35|0
1634014820000|2021-10-12 05:00:20|127.16|124.56|127.16|124.56|127.23|124.63|127.16|124.56|0
1634014830000|2021-10-12 05:00:30|127.09|124.49|127.09|124.49|127.09|124.49|127.09|124.49|0
1634014840000|2021-10-12 05:00:40|127.02|124.42|127.09|124.49|127.09|124.49|127.02|124.42|0
1634014860000|2021-10-12 05:01:00|127.02|124.42|126.92|124.32|127.02|124.42|126.92|124.32|0
1634014870000|2021-10-12 05:01:10|126.95|124.35|126.88|124.28|126.95|124.35|126.81|124.21|0
1634014880000|2021-10-12 05:01:20|126.81|124.21|126.74|124.14|126.81|124.21|126.74|124.14|0
1634014890000|2021-10-12 05:01:30|126.81|124.21|126.85|124.25|126.88|124.28|126.81|124.21|0
1634014900000|2021-10-12 05:01:40|126.88|124.28|126.95|124.35|126.95|124.35|126.88|124.28|0
1634014910000|2021-10-12 05:01:50|127.02|124.42|126.95|124.35|127.02|124.42|126.95|124.35|0
1634014920000|2021-10-12 05:02:00|126.81|124.21|126.81|124.21|126.81|124.21|126.81|124.21|0
1634014930000|2021-10-12 05:02:10|126.74|124.14|126.74|124.14|126.74|124.14|126.74|124.14|0
1634014940000|2021-10-12 05:02:20|126.81|124.21|126.74|124.14|126.81|124.21|126.74|124.14|0
1634014950000|2021-10-12 05:02:30|126.81|124.21|126.81|124.21|126.81|124.21|126.78|124.18|0
1634014960000|2021-10-12 05:02:40|126.78|124.18|126.78|124.18|126.78|124.18|126.78|124.18|0
1634014970000|2021-10-12 05:02:50|126.67|124.07|126.6|124|126.67|124.07|126.6|124|0
1634014980000|2021-10-12 05:03:00|126.67|124.07|126.46|123.86|126.67|124.07|126.46|123.86|0
1634014990000|2021-10-12 05:03:10|126.39|123.79|126.32|123.72|126.46|123.86|126.32|123.72|0
1634015000000|2021-10-12 05:03:20|126.12|123.52|126.29|123.69|126.29|123.69|126.12|123.52|0
1634015010000|2021-10-12 05:03:30|126.25|123.65|126.32|123.72|126.32|123.72|126.25|123.65|0
1634015020000|2021-10-12 05:03:40|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1634015030000|2021-10-12 05:03:50|126.18|123.58|126.12|123.52|126.18|123.58|126.12|123.52|0
1634015040000|2021-10-12 05:04:00|126.05|123.45|126.05|123.45|126.12|123.52|126.05|123.45|0
1634015050000|2021-10-12 05:04:10|126.12|123.52|126.01|123.41|126.12|123.52|125.98|123.38|0
1634015060000|2021-10-12 05:04:20|125.91|123.31|125.91|123.31|125.91|123.31|125.91|123.31|0
1634015070000|2021-10-12 05:04:30|125.84|123.24|126.01|123.41|126.01|123.41|125.84|123.24|0
1634015080000|2021-10-12 05:04:40|125.98|123.38|125.98|123.38|125.98|123.38|125.94|123.34|0
1634015090000|2021-10-12 05:04:50|126.05|123.45|125.98|123.38|126.05|123.45|125.98|123.38|0
1634015100000|2021-10-12 05:05:00|126.05|123.45|126.01|123.41|126.05|123.45|126.01|123.41|0
1634015110000|2021-10-12 05:05:10|126.05|123.45|125.91|123.31|126.05|123.45|125.91|123.31|0
1634015120000|2021-10-12 05:05:20|125.98|123.38|125.63|123.03|125.98|123.38|125.63|123.03|0
1634015130000|2021-10-12 05:05:30|125.84|123.24|125.91|123.31|125.98|123.38|125.84|123.24|0
1634015140000|2021-10-12 05:05:40|125.84|123.24|125.77|123.17|125.84|123.24|125.77|123.17|0
1634015150000|2021-10-12 05:05:50|125.84|123.24|125.77|123.17|125.84|123.24|125.77|123.17|0
1634015160000|2021-10-12 05:06:00|125.63|123.03|125.63|123.03|125.7|123.1|125.63|123.03|0
1634015180000|2021-10-12 05:06:20|125.56|122.96|125.63|123.03|125.7|123.1|125.56|122.96|0
1634015190000|2021-10-12 05:06:30|125.7|123.1|125.77|123.17|125.77|123.17|125.7|123.1|0
1634015200000|2021-10-12 05:06:40|125.84|123.24|125.84|123.24|125.84|123.24|125.84|123.24|0
1634015210000|2021-10-12 05:06:50|125.77|123.17|125.7|123.1|125.77|123.17|125.7|123.1|0
1634015220000|2021-10-12 05:07:00|125.77|123.17|125.73|123.13|125.77|123.17|125.7|123.1|0
1634015230000|2021-10-12 05:07:10|125.84|123.24|125.84|123.24|125.84|123.24|125.77|123.17|0
1634015240000|2021-10-12 05:07:20|125.77|123.17|125.7|123.1|125.77|123.17|125.7|123.1|0
1634015250000|2021-10-12 05:07:30|125.63|123.03|125.77|123.17|125.77|123.17|125.63|123.03|0
1634015260000|2021-10-12 05:07:40|125.7|123.1|125.7|123.1|125.7|123.1|125.7|123.1|0
1634015270000|2021-10-12 05:07:50|125.77|123.17|125.77|123.17|125.8|123.2|125.77|123.17|0
1634015280000|2021-10-12 05:08:00|125.7|123.1|125.63|123.03|125.7|123.1|125.63|123.03|0
1634015290000|2021-10-12 05:08:10|125.56|122.96|125.39|122.79|125.56|122.96|125.39|122.79|0
1634015300000|2021-10-12 05:08:20|125.42|122.82|125.42|122.82|125.42|122.82|125.39|122.79|0
1634015310000|2021-10-12 05:08:30|125.35|122.75|125.42|122.82|125.42|122.82|125.35|122.75|0
1634015320000|2021-10-12 05:08:40|125.49|122.89|125.56|122.96|125.56|122.96|125.49|122.89|0
1634015330000|2021-10-12 05:08:50|125.49|122.89|125.49|122.89|125.56|122.96|125.49|122.89|0
1634015340000|2021-10-12 05:09:00|125.56|122.96|125.7|123.1|125.7|123.1|125.56|122.96|0
1634015350000|2021-10-12 05:09:10|125.77|123.17|125.77|123.17|125.77|123.17|125.7|123.1|0
1634015360000|2021-10-12 05:09:20|125.83|123.23|125.83|123.23|125.83|123.23|125.83|123.23|0
1634015370000|2021-10-12 05:09:30|125.9|123.3|125.83|123.23|125.9|123.3|125.83|123.23|0
1634015380000|2021-10-12 05:09:40|125.9|123.3|125.83|123.23|125.9|123.3|125.83|123.23|0
1634015390000|2021-10-12 05:09:50|125.9|123.3|125.83|123.23|125.9|123.3|125.83|123.23|0
1634015400000|2021-10-12 05:10:00|125.76|123.16|125.8|123.2|125.8|123.2|125.76|123.16|0
1634015410000|2021-10-12 05:10:10|125.83|123.23|125.83|123.23|125.83|123.23|125.83|123.23|0
1634015420000|2021-10-12 05:10:20|125.9|123.3|126.04|123.44|126.04|123.44|125.9|123.3|0
1634015430000|2021-10-12 05:10:30|125.97|123.37|125.97|123.37|125.97|123.37|125.97|123.37|0
1634015440000|2021-10-12 05:10:40|125.9|123.3|125.83|123.23|125.9|123.3|125.83|123.23|0
1634015450000|2021-10-12 05:10:50|125.76|123.16|125.9|123.3|125.9|123.3|125.76|123.16|0
1634015460000|2021-10-12 05:11:00|125.97|123.37|126.04|123.44|126.04|123.44|125.97|123.37|0
1634015470000|2021-10-12 05:11:10|126.11|123.51|126.18|123.58|126.18|123.58|126.11|123.51|0
1634015480000|2021-10-12 05:11:20|126.11|123.51|126.18|123.58|126.18|123.58|126.11|123.51|0
1634015490000|2021-10-12 05:11:30|126.25|123.65|126.25|123.65|126.25|123.65|126.25|123.65|0
1634015510000|2021-10-12 05:11:50|126.29|123.69|126.25|123.65|126.29|123.69|126.25|123.65|0
1634015520000|2021-10-12 05:12:00|126.18|123.58|126.11|123.51|126.18|123.58|126.11|123.51|0
1634015530000|2021-10-12 05:12:10|126.18|123.58|126.18|123.58|126.18|123.58|126.18|123.58|0
1634015540000|2021-10-12 05:12:20|126.25|123.65|126.25|123.65|126.25|123.65|126.18|123.58|0
1634015550000|2021-10-12 05:12:30|126.22|123.62|126.18|123.58|126.22|123.62|126.11|123.51|0
1634015560000|2021-10-12 05:12:40|126.22|123.62|126.25|123.65|126.25|123.65|126.22|123.62|0
1634015570000|2021-10-12 05:12:50|126.22|123.62|126.25|123.65|126.25|123.65|126.22|123.62|0
1634015580000|2021-10-12 05:13:00|126.18|123.58|126.18|123.58|126.18|123.58|126.18|123.58|0
1634015590000|2021-10-12 05:13:10|126.11|123.51|126.11|123.51|126.11|123.51|126.08|123.48|0
1634015600000|2021-10-12 05:13:20|126.04|123.44|126.04|123.44|126.04|123.44|126.04|123.44|0
1634015610000|2021-10-12 05:13:30|126.11|123.51|126.11|123.51|126.11|123.51|126.11|123.51|0
1634015630000|2021-10-12 05:13:50|126.08|123.48|126.11|123.51|126.11|123.51|126.08|123.48|0
1634015640000|2021-10-12 05:14:00|126.04|123.44|125.97|123.37|126.04|123.44|125.97|123.37|0
1634015650000|2021-10-12 05:14:10|125.9|123.3|125.9|123.3|125.9|123.3|125.9|123.3|0
1634015660000|2021-10-12 05:14:20|125.8|123.2|125.76|123.16|125.83|123.23|125.76|123.16|0
1634015670000|2021-10-12 05:14:30|125.83|123.23|125.76|123.16|125.83|123.23|125.76|123.16|0
1634015680000|2021-10-12 05:14:40|125.83|123.23|125.83|123.23|125.83|123.23|125.83|123.23|0
1634015690000|2021-10-12 05:14:50|125.87|123.27|125.76|123.16|125.87|123.27|125.76|123.16|0
1634015700000|2021-10-12 05:15:00|125.83|123.23|125.83|123.23|125.83|123.23|125.83|123.23|0
1634015710000|2021-10-12 05:15:10|125.76|123.16|125.8|123.2|125.8|123.2|125.69|123.09|0
1634015720000|2021-10-12 05:15:20|125.87|123.27|126.04|123.44|126.04|123.44|125.87|123.27|0
1634015730000|2021-10-12 05:15:30|126.08|123.48|125.97|123.37|126.11|123.51|125.97|123.37|0
1634015740000|2021-10-12 05:15:40|126.04|123.44|125.97|123.37|126.04|123.44|125.97|123.37|0
1634015750000|2021-10-12 05:15:50|126.04|123.44|125.97|123.37|126.04|123.44|125.97|123.37|0
1634015760000|2021-10-12 05:16:00|126.04|123.44|126.11|123.51|126.11|123.51|126.04|123.44|0
1634015770000|2021-10-12 05:16:10|126.18|123.58|126.18|123.58|126.18|123.58|126.18|123.58|0
1634015780000|2021-10-12 05:16:20|126.11|123.51|125.97|123.37|126.11|123.51|125.97|123.37|0
1634015790000|2021-10-12 05:16:30|126.04|123.44|126.01|123.41|126.04|123.44|126.01|123.41|0
1634015800000|2021-10-12 05:16:40|125.97|123.37|126.04|123.44|126.04|123.44|125.97|123.37|0
1634015810000|2021-10-12 05:16:50|126.11|123.51|126.08|123.48|126.11|123.51|126.04|123.44|0
1634015820000|2021-10-12 05:17:00|126.11|123.51|126.08|123.48|126.11|123.51|126.04|123.44|0
1634015840000|2021-10-12 05:17:20|126.04|123.44|126.04|123.44|126.04|123.44|125.97|123.37|0
1634015850000|2021-10-12 05:17:30|126.08|123.48|126.04|123.44|126.11|123.51|126.04|123.44|0
1634015860000|2021-10-12 05:17:40|125.97|123.37|125.97|123.37|125.97|123.37|125.97|123.37|0
1634015870000|2021-10-12 05:17:50|126.04|123.44|126.11|123.51|126.11|123.51|126.04|123.44|0
1634015880000|2021-10-12 05:18:00|126.04|123.44|126.11|123.51|126.11|123.51|126.04|123.44|0
1634015890000|2021-10-12 05:18:10|126.18|123.58|126.11|123.51|126.18|123.58|126.11|123.51|0
1634015900000|2021-10-12 05:18:20|126.04|123.44|126.04|123.44|126.04|123.44|126.04|123.44|0
1634015910000|2021-10-12 05:18:30|126.11|123.51|126.11|123.51|126.11|123.51|126.11|123.51|0
1634015920000|2021-10-12 05:18:40|126.14|123.54|126.11|123.51|126.18|123.58|126.11|123.51|0
1634015930000|2021-10-12 05:18:50|126.14|123.54|126.11|123.51|126.14|123.54|126.11|123.51|0
1634015940000|2021-10-12 05:19:00|126.14|123.54|126.11|123.51|126.14|123.54|126.11|123.51|0
1634015950000|2021-10-12 05:19:10|126.04|123.44|126.04|123.44|126.04|123.44|126.04|123.44|0
1634015960000|2021-10-12 05:19:20|126.11|123.51|126.11|123.51|126.11|123.51|126.11|123.51|0
1634015970000|2021-10-12 05:19:30|126.07|123.47|126.07|123.47|126.07|123.47|126.07|123.47|0
1634015980000|2021-10-12 05:19:40|126.14|123.54|126.11|123.51|126.18|123.58|126.11|123.51|0
1634016000000|2021-10-12 05:20:00|126.14|123.54|126.04|123.44|126.14|123.54|126.04|123.44|0
1634016010000|2021-10-12 05:20:10|126|123.4|125.97|123.37|126.04|123.44|125.97|123.37|0
1634016020000|2021-10-12 05:20:20|126|123.4|126.04|123.44|126.04|123.44|126|123.4|0
1634016030000|2021-10-12 05:20:30|126.11|123.51|126.11|123.51|126.11|123.51|126.11|123.51|0
1634016040000|2021-10-12 05:20:40|126.04|123.44|125.97|123.37|126.04|123.44|125.97|123.37|0
1634016050000|2021-10-12 05:20:50|125.93|123.33|125.93|123.33|125.93|123.33|125.93|123.33|0
1634016060000|2021-10-12 05:21:00|125.97|123.37|125.97|123.37|126.04|123.44|125.97|123.37|0
1634016070000|2021-10-12 05:21:10|125.83|123.23|125.83|123.23|125.83|123.23|125.83|123.23|0
1634016080000|2021-10-12 05:21:20|125.8|123.2|125.69|123.09|125.8|123.2|125.69|123.09|0
1634016090000|2021-10-12 05:21:30|125.76|123.16|125.76|123.16|125.76|123.16|125.76|123.16|0
1634016100000|2021-10-12 05:21:40|125.8|123.2|125.62|123.02|125.8|123.2|125.62|123.02|0
1634016120000|2021-10-12 05:22:00|125.55|122.95|125.62|123.02|125.62|123.02|125.55|122.95|0
1634016130000|2021-10-12 05:22:10|125.55|122.95|125.55|122.95|125.62|123.02|125.55|122.95|0
1634016140000|2021-10-12 05:22:20|125.62|123.02|125.59|122.99|125.62|123.02|125.59|122.99|0
1634016150000|2021-10-12 05:22:30|125.62|123.02|125.62|123.02|125.62|123.02|125.62|123.02|0
1634016160000|2021-10-12 05:22:40|125.59|122.99|125.55|122.95|125.59|122.99|125.55|122.95|0
1634016170000|2021-10-12 05:22:50|125.62|123.02|125.69|123.09|125.69|123.09|125.62|123.02|0
1634016180000|2021-10-12 05:23:00|125.62|123.02|125.55|122.95|125.62|123.02|125.55|122.95|0
1634016190000|2021-10-12 05:23:10|125.59|122.99|125.66|123.06|125.66|123.06|125.59|122.99|0
1634016200000|2021-10-12 05:23:20|125.69|123.09|125.9|123.3|125.93|123.33|125.69|123.09|0
1634016210000|2021-10-12 05:23:30|126.04|123.44|125.97|123.37|126.04|123.44|125.97|123.37|0
1634016220000|2021-10-12 05:23:40|125.9|123.3|125.83|123.23|125.9|123.3|125.83|123.23|0
1634016230000|2021-10-12 05:23:50|125.9|123.3|125.93|123.33|125.93|123.33|125.9|123.3|0
1634016240000|2021-10-12 05:24:00|125.97|123.37|126.04|123.44|126.04|123.44|125.97|123.37|0
1634016250000|2021-10-12 05:24:10|125.97|123.37|125.97|123.37|125.97|123.37|125.97|123.37|0
1634016260000|2021-10-12 05:24:20|125.9|123.3|125.9|123.3|125.9|123.3|125.9|123.3|0
1634016270000|2021-10-12 05:24:30|125.97|123.37|125.97|123.37|125.97|123.37|125.97|123.37|0
1634016280000|2021-10-12 05:24:40|125.9|123.3|125.9|123.3|125.97|123.37|125.9|123.3|0
1634016290000|2021-10-12 05:24:50|125.83|123.23|125.79|123.19|125.83|123.23|125.79|123.19|0
1634016300000|2021-10-12 05:25:00|125.83|123.23|125.83|123.23|125.83|123.23|125.79|123.19|0
1634016310000|2021-10-12 05:25:10|125.79|123.19|125.93|123.33|125.93|123.33|125.79|123.19|0
1634016320000|2021-10-12 05:25:20|125.9|123.3|125.93|123.33|125.97|123.37|125.9|123.3|0
1634016330000|2021-10-12 05:25:30|125.83|123.23|125.76|123.16|125.83|123.23|125.76|123.16|0
1634016340000|2021-10-12 05:25:40|125.83|123.23|125.76|123.16|125.83|123.23|125.76|123.16|0
1634016350000|2021-10-12 05:25:50|125.69|123.09|125.55|122.95|125.69|123.09|125.55|122.95|0
1634016370000|2021-10-12 05:26:10|125.48|122.88|125.48|122.88|125.48|122.88|125.48|122.88|0
1634016380000|2021-10-12 05:26:20|125.55|122.95|125.55|122.95|125.55|122.95|125.55|122.95|0
1634016390000|2021-10-12 05:26:30|125.48|122.88|125.55|122.95|125.55|122.95|125.48|122.88|0
1634016410000|2021-10-12 05:26:50|125.62|123.02|125.62|123.02|125.62|123.02|125.62|123.02|0
1634016420000|2021-10-12 05:27:00|125.55|122.95|125.55|122.95|125.55|122.95|125.55|122.95|0
1634016440000|2021-10-12 05:27:20|125.62|123.02|125.55|122.95|125.62|123.02|125.55|122.95|0
1634016450000|2021-10-12 05:27:30|125.48|122.88|125.58|122.98|125.58|122.98|125.48|122.88|0
1634016460000|2021-10-12 05:27:40|125.55|122.95|125.62|123.02|125.69|123.09|125.55|122.95|0
1634016480000|2021-10-12 05:28:00|125.58|122.98|125.76|123.16|125.76|123.16|125.55|122.95|0
1634016490000|2021-10-12 05:28:10|125.83|123.23|125.76|123.16|125.83|123.23|125.76|123.16|0
1634016510000|2021-10-12 05:28:30|125.83|123.23|125.86|123.26|125.89|123.29|125.83|123.23|0
1634016520000|2021-10-12 05:28:40|125.89|123.29|125.76|123.16|125.89|123.29|125.76|123.16|0
1634016530000|2021-10-12 05:28:50|125.79|123.19|125.76|123.16|125.79|123.19|125.76|123.16|0
1634016540000|2021-10-12 05:29:00|125.69|123.09|125.82|123.22|125.82|123.22|125.69|123.09|0
1634016550000|2021-10-12 05:29:10|125.86|123.26|125.86|123.26|125.86|123.26|125.86|123.26|0
1634016560000|2021-10-12 05:29:20|125.82|123.22|125.82|123.22|125.82|123.22|125.82|123.22|0
1634016570000|2021-10-12 05:29:30|125.86|123.26|125.86|123.26|125.89|123.29|125.82|123.22|0
1634016580000|2021-10-12 05:29:40|125.89|123.29|125.89|123.29|125.93|123.33|125.89|123.29|0
1634016590000|2021-10-12 05:29:50|125.86|123.26|125.76|123.16|125.86|123.26|125.76|123.16|0
1634016600000|2021-10-12 05:30:00|125.75|123.15|125.69|123.09|125.75|123.15|125.69|123.09|0
1634016610000|2021-10-12 05:30:10|125.65|123.05|125.62|123.02|125.69|123.09|125.62|123.02|0
1634016620000|2021-10-12 05:30:20|125.55|122.95|125.55|122.95|125.55|122.95|125.41|122.81|0
1634016630000|2021-10-12 05:30:30|125.62|123.02|125.55|122.95|125.62|123.02|125.55|122.95|0
1634016640000|2021-10-12 05:30:40|125.51|122.91|125.55|122.95|125.55|122.95|125.51|122.91|0
1634016650000|2021-10-12 05:30:50|125.51|122.91|125.55|122.95|125.55|122.95|125.51|122.91|0
1634016660000|2021-10-12 05:31:00|125.62|123.02|125.75|123.15|125.75|123.15|125.62|123.02|0
1634016670000|2021-10-12 05:31:10|125.69|123.09|125.75|123.15|125.75|123.15|125.68|123.08|0
1634016680000|2021-10-12 05:31:20|125.82|123.22|125.82|123.22|125.82|123.22|125.82|123.22|0
1634016690000|2021-10-12 05:31:30|125.89|123.29|125.82|123.22|125.89|123.29|125.82|123.22|0
1634016700000|2021-10-12 05:31:40|125.79|123.19|125.82|123.22|125.82|123.22|125.79|123.19|0
1634016710000|2021-10-12 05:31:50|125.75|123.15|125.79|123.19|125.82|123.22|125.75|123.15|0
1634016720000|2021-10-12 05:32:00|125.82|123.22|125.96|123.36|125.96|123.36|125.82|123.22|0
1634016730000|2021-10-12 05:32:10|126.03|123.43|126.03|123.43|126.03|123.43|125.96|123.36|0
1634016740000|2021-10-12 05:32:20|126.1|123.5|126.03|123.43|126.1|123.5|126.03|123.43|0
1634016750000|2021-10-12 05:32:30|126.1|123.5|125.96|123.36|126.1|123.5|125.96|123.36|0
1634016760000|2021-10-12 05:32:40|126.03|123.43|126.21|123.61|126.21|123.61|126.03|123.43|0
1634016770000|2021-10-12 05:32:50|126.24|123.64|126.31|123.71|126.31|123.71|126.24|123.64|0
1634016790000|2021-10-12 05:33:10|126.28|123.68|126.31|123.71|126.31|123.71|126.28|123.68|0
1634016800000|2021-10-12 05:33:20|126.38|123.78|126.45|123.85|126.45|123.85|126.38|123.78|0
1634016810000|2021-10-12 05:33:30|126.38|123.78|126.42|123.82|126.42|123.82|126.38|123.78|0
1634016820000|2021-10-12 05:33:40|126.45|123.85|126.42|123.82|126.45|123.85|126.42|123.82|0
1634016830000|2021-10-12 05:33:50|126.45|123.85|126.38|123.78|126.45|123.85|126.38|123.78|0
1634016840000|2021-10-12 05:34:00|126.42|123.82|126.45|123.85|126.45|123.85|126.38|123.78|0
1634016850000|2021-10-12 05:34:10|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1634016860000|2021-10-12 05:34:20|126.31|123.71|126.35|123.75|126.38|123.78|126.31|123.71|0
1634016870000|2021-10-12 05:34:30|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1634016880000|2021-10-12 05:34:40|126.45|123.85|126.38|123.78|126.45|123.85|126.38|123.78|0
1634016890000|2021-10-12 05:34:50|126.45|123.85|126.45|123.85|126.45|123.85|126.45|123.85|0
1634016900000|2021-10-12 05:35:00|126.41|123.81|126.38|123.78|126.45|123.85|126.38|123.78|0
1634016910000|2021-10-12 05:35:10|126.45|123.85|126.52|123.92|126.52|123.92|126.45|123.85|0
1634016920000|2021-10-12 05:35:20|126.59|123.99|126.52|123.92|126.59|123.99|126.52|123.92|0
1634016930000|2021-10-12 05:35:30|126.55|123.95|126.52|123.92|126.55|123.95|126.52|123.92|0
1634016940000|2021-10-12 05:35:40|126.55|123.95|126.52|123.92|126.55|123.95|126.52|123.92|0
1634016950000|2021-10-12 05:35:50|126.59|123.99|126.59|123.99|126.59|123.99|126.52|123.92|0
1634016960000|2021-10-12 05:36:00|126.55|123.95|126.52|123.92|126.59|123.99|126.52|123.92|0
1634016970000|2021-10-12 05:36:10|126.45|123.85|126.41|123.81|126.45|123.85|126.41|123.81|0
1634016980000|2021-10-12 05:36:20|126.45|123.85|126.45|123.85|126.48|123.88|126.45|123.85|0
1634016990000|2021-10-12 05:36:30|126.38|123.78|126.45|123.85|126.45|123.85|126.38|123.78|0
1634017000000|2021-10-12 05:36:40|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1634017010000|2021-10-12 05:36:50|126.31|123.71|126.38|123.78|126.38|123.78|126.31|123.71|0
1634017020000|2021-10-12 05:37:00|126.45|123.85|126.45|123.85|126.45|123.85|126.45|123.85|0
1634017030000|2021-10-12 05:37:10|126.41|123.81|126.38|123.78|126.41|123.81|126.38|123.78|0
1634017050000|2021-10-12 05:37:30|126.31|123.71|126.31|123.71|126.38|123.78|126.31|123.71|0
1634017060000|2021-10-12 05:37:40|126.38|123.78|126.48|123.88|126.48|123.88|126.38|123.78|0
1634017070000|2021-10-12 05:37:50|126.45|123.85|126.41|123.81|126.45|123.85|126.38|123.78|0
1634017080000|2021-10-12 05:38:00|126.45|123.85|126.38|123.78|126.45|123.85|126.38|123.78|0
1634017090000|2021-10-12 05:38:10|126.41|123.81|126.31|123.71|126.41|123.81|126.31|123.71|0
1634017100000|2021-10-12 05:38:20|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1634017110000|2021-10-12 05:38:30|126.45|123.85|126.41|123.81|126.45|123.85|126.41|123.81|0
1634017120000|2021-10-12 05:38:40|126.45|123.85|126.45|123.85|126.45|123.85|126.38|123.78|0
1634017130000|2021-10-12 05:38:50|126.41|123.81|126.38|123.78|126.45|123.85|126.38|123.78|0
1634017140000|2021-10-12 05:39:00|126.41|123.81|126.45|123.85|126.45|123.85|126.38|123.78|0
1634017150000|2021-10-12 05:39:10|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1634017160000|2021-10-12 05:39:20|126.31|123.71|126.27|123.67|126.31|123.71|126.27|123.67|0
1634017170000|2021-10-12 05:39:30|126.31|123.71|126.17|123.57|126.31|123.71|126.17|123.57|0
1634017180000|2021-10-12 05:39:40|126.1|123.5|126.1|123.5|126.1|123.5|126.1|123.5|0
1634017190000|2021-10-12 05:39:50|126.17|123.57|126.17|123.57|126.17|123.57|126.17|123.57|0
1634017200000|2021-10-12 05:40:00|126.24|123.64|126.31|123.71|126.31|123.71|126.24|123.64|0
1634017210000|2021-10-12 05:40:10|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1634017230000|2021-10-12 05:40:30|126.31|123.71|126.34|123.74|126.34|123.74|126.31|123.71|0
1634017240000|2021-10-12 05:40:40|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1634017250000|2021-10-12 05:40:50|126.31|123.71|126.34|123.74|126.34|123.74|126.31|123.71|0
1634017260000|2021-10-12 05:41:00|126.38|123.78|126.38|123.78|126.38|123.78|126.38|123.78|0
1634017270000|2021-10-12 05:41:10|126.45|123.85|126.51|123.91|126.51|123.91|126.45|123.85|0
1634017280000|2021-10-12 05:41:20|126.58|123.98|126.51|123.91|126.58|123.98|126.51|123.91|0
1634017290000|2021-10-12 05:41:30|126.58|123.98|126.51|123.91|126.58|123.98|126.51|123.91|0
1634017300000|2021-10-12 05:41:40|126.55|123.95|126.48|123.88|126.55|123.95|126.48|123.88|0
1634017310000|2021-10-12 05:41:50|126.51|123.91|126.51|123.91|126.51|123.91|126.48|123.88|0
1634017320000|2021-10-12 05:42:00|126.44|123.84|126.44|123.84|126.44|123.84|126.44|123.84|0
1634017330000|2021-10-12 05:42:10|126.51|123.91|126.37|123.77|126.51|123.91|126.37|123.77|0
1634017340000|2021-10-12 05:42:20|126.31|123.71|126.31|123.71|126.31|123.71|126.31|123.71|0
1634017350000|2021-10-12 05:42:30|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1634017360000|2021-10-12 05:42:40|126.3|123.7|126.37|123.77|126.37|123.77|126.3|123.7|0
1634017370000|2021-10-12 05:42:50|126.3|123.7|126.37|123.77|126.37|123.77|126.3|123.7|0
1634017380000|2021-10-12 05:43:00|126.44|123.84|126.3|123.7|126.44|123.84|126.3|123.7|0
1634017390000|2021-10-12 05:43:10|126.37|123.77|126.34|123.74|126.37|123.77|126.34|123.74|0
1634017400000|2021-10-12 05:43:20|126.3|123.7|126.37|123.77|126.37|123.77|126.3|123.7|0
1634017410000|2021-10-12 05:43:30|126.44|123.84|126.48|123.88|126.48|123.88|126.44|123.84|0
1634017420000|2021-10-12 05:43:40|126.44|123.84|126.51|123.91|126.51|123.91|126.44|123.84|0
1634017430000|2021-10-12 05:43:50|126.44|123.84|126.58|123.98|126.58|123.98|126.44|123.84|0
1634017440000|2021-10-12 05:44:00|126.55|123.95|126.51|123.91|126.58|123.98|126.51|123.91|0
1634017450000|2021-10-12 05:44:10|126.44|123.84|126.44|123.84|126.44|123.84|126.44|123.84|0
1634017460000|2021-10-12 05:44:20|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1634017480000|2021-10-12 05:44:40|126.44|123.84|126.37|123.77|126.44|123.84|126.37|123.77|0
1634017490000|2021-10-12 05:44:50|126.3|123.7|126.3|123.7|126.37|123.77|126.3|123.7|0
1634017500000|2021-10-12 05:45:00|126.37|123.77|126.37|123.77|126.37|123.77|126.37|123.77|0
1634017510000|2021-10-12 05:45:10|126.34|123.74|126.3|123.7|126.34|123.74|126.3|123.7|0
1634017520000|2021-10-12 05:45:20|126.23|123.63|126.16|123.56|126.23|123.63|126.16|123.56|0
1634017530000|2021-10-12 05:45:30|126.2|123.6|126.3|123.7|126.3|123.7|126.16|123.56|0
1634017540000|2021-10-12 05:45:40|126.27|123.67|126.23|123.63|126.27|123.67|126.23|123.63|0
1634017550000|2021-10-12 05:45:50|126.27|123.67|126.3|123.7|126.3|123.7|126.27|123.67|0
1634017560000|2021-10-12 05:46:00|126.23|123.63|126.23|123.63|126.27|123.67|126.23|123.63|0
1634017580000|2021-10-12 05:46:20|126.2|123.6|126.16|123.56|126.2|123.6|126.16|123.56|0
1634017590000|2021-10-12 05:46:30|126.23|123.63|126.16|123.56|126.23|123.63|126.16|123.56|0
1634017600000|2021-10-12 05:46:40|126.23|123.63|126.3|123.7|126.3|123.7|126.23|123.63|0
1634017610000|2021-10-12 05:46:50|126.23|123.63|126.23|123.63|126.23|123.63|126.23|123.63|0
1634017620000|2021-10-12 05:47:00|126.16|123.56|126.23|123.63|126.3|123.7|126.16|123.56|0
1634017630000|2021-10-12 05:47:10|126.16|123.56|126.16|123.56|126.16|123.56|126.16|123.56|0
1634017640000|2021-10-12 05:47:20|126.09|123.49|126.02|123.42|126.09|123.49|126.02|123.42|0
1634017650000|2021-10-12 05:47:30|125.95|123.35|125.95|123.35|125.95|123.35|125.95|123.35|0
1634017660000|2021-10-12 05:47:40|125.85|123.25|125.85|123.25|125.85|123.25|125.85|123.25|0
1634017670000|2021-10-12 05:47:50|125.89|123.29|125.88|123.28|125.89|123.29|125.82|123.22|0
1634017680000|2021-10-12 05:48:00|125.82|123.22|125.95|123.35|125.95|123.35|125.82|123.22|0
1634017690000|2021-10-12 05:48:10|126.02|123.42|126.02|123.42|126.02|123.42|126.02|123.42|0
1634017700000|2021-10-12 05:48:20|126.09|123.49|126.09|123.49|126.16|123.56|126.09|123.49|0
1634017710000|2021-10-12 05:48:30|126.13|123.53|126.16|123.56|126.16|123.56|126.13|123.53|0
1634017720000|2021-10-12 05:48:40|126.02|123.42|125.95|123.35|126.02|123.42|125.95|123.35|0
1634017730000|2021-10-12 05:48:50|125.85|123.25|125.92|123.32|125.92|123.32|125.85|123.25|0
1634017740000|2021-10-12 05:49:00|125.88|123.28|125.88|123.28|125.88|123.28|125.82|123.22|0
1634017750000|2021-10-12 05:49:10|125.81|123.21|125.78|123.18|125.81|123.21|125.78|123.18|0
1634017760000|2021-10-12 05:49:20|125.81|123.21|126.02|123.42|126.02|123.42|125.81|123.21|0
1634017770000|2021-10-12 05:49:30|125.95|123.35|126.02|123.42|126.02|123.42|125.95|123.35|0
1634017780000|2021-10-12 05:49:40|126.09|123.49|126.09|123.49|126.09|123.49|126.09|123.49|0
1634017790000|2021-10-12 05:49:50|126.02|123.42|126.02|123.42|126.06|123.46|126.02|123.42|0
1634017800000|2021-10-12 05:50:00|125.95|123.35|126.09|123.49|126.09|123.49|125.95|123.35|0
1634017820000|2021-10-12 05:50:20|126.02|123.42|125.88|123.28|126.02|123.42|125.88|123.28|0
1634017830000|2021-10-12 05:50:30|125.95|123.35|125.95|123.35|125.95|123.35|125.95|123.35|0
1634017840000|2021-10-12 05:50:40|126.02|123.42|126.02|123.42|126.02|123.42|126.02|123.42|0
1634017850000|2021-10-12 05:50:50|126.09|123.49|126.16|123.56|126.16|123.56|126.09|123.49|0
1634017860000|2021-10-12 05:51:00|125.21|122.61|125.14|122.54|125.21|122.61|125.14|122.54|0
1634017870000|2021-10-12 05:51:10|125.07|122.47|125.07|122.47|125.07|122.47|125|122.4|0
1634017880000|2021-10-12 05:51:20|125|122.4|125|122.4|125|122.4|124.93|122.33|0
1634017890000|2021-10-12 05:51:30|124.93|122.33|125.48|122.88|125.48|122.88|124.93|122.33|0
1634017900000|2021-10-12 05:51:40|125|122.4|124.97|122.37|125|122.4|124.97|122.37|0
1634017910000|2021-10-12 05:51:50|125|122.4|125|122.4|125|122.4|125|122.4|0
1634017920000|2021-10-12 05:52:00|125.04|122.44|125.07|122.47|125.07|122.47|125.04|122.44|0
1634017930000|2021-10-12 05:52:10|125.14|122.54|125.14|122.54|125.14|122.54|125.14|122.54|0
1634017940000|2021-10-12 05:52:20|125.1|122.5|125.07|122.47|125.14|122.54|125.07|122.47|0
1634017950000|2021-10-12 05:52:30|124.93|122.33|124.86|122.26|124.93|122.33|124.86|122.26|0
1634017960000|2021-10-12 05:52:40|124.93|122.33|125|122.4|125|122.4|124.93|122.33|0
1634017990000|2021-10-12 05:53:10|124.97|122.37|125|122.4|125|122.4|124.97|122.37|0
1634018000000|2021-10-12 05:53:20|124.93|122.33|125|122.4|125|122.4|124.93|122.33|0
1634018010000|2021-10-12 05:53:30|124.93|122.33|125|122.4|125|122.4|124.93|122.33|0
1634018020000|2021-10-12 05:53:40|124.93|122.33|124.93|122.33|124.93|122.33|124.93|122.33|0
1634018030000|2021-10-12 05:53:50|124.86|122.26|124.86|122.26|124.86|122.26|124.86|122.26|0
1634018040000|2021-10-12 05:54:00|124.93|122.33|124.93|122.33|124.93|122.33|124.93|122.33|0
1634018050000|2021-10-12 05:54:10|124.86|122.26|124.79|122.19|124.86|122.26|124.79|122.19|0
1634018060000|2021-10-12 05:54:20|124.72|122.12|124.72|122.12|124.79|122.19|124.72|122.12|0
1634018070000|2021-10-12 05:54:30|124.69|122.09|124.58|121.98|124.69|122.09|124.58|121.98|0
1634018080000|2021-10-12 05:54:40|124.65|122.05|124.72|122.12|124.72|122.12|124.65|122.05|0
1634018090000|2021-10-12 05:54:50|124.65|122.05|124.65|122.05|124.65|122.05|124.65|122.05|0
1634018100000|2021-10-12 05:55:00|124.72|122.12|124.72|122.12|124.72|122.12|124.69|122.09|0
1634018110000|2021-10-12 05:55:10|124.69|122.09|124.65|122.05|124.69|122.09|124.65|122.05|0
1634018120000|2021-10-12 05:55:20|124.72|122.12|124.86|122.26|124.86|122.26|124.72|122.12|0
1634018130000|2021-10-12 05:55:30|124.79|122.19|124.79|122.19|124.83|122.23|124.79|122.19|0
1634018140000|2021-10-12 05:55:40|124.9|122.3|124.93|122.33|124.93|122.33|124.9|122.3|0
1634018160000|2021-10-12 05:56:00|125|122.4|125|122.4|125|122.4|124.93|122.33|0
1634018170000|2021-10-12 05:56:10|124.93|122.33|124.93|122.33|124.93|122.33|124.89|122.29|0
1634018190000|2021-10-12 05:56:30|125|122.4|125|122.4|125|122.4|125|122.4|0
1634018200000|2021-10-12 05:56:40|124.93|122.33|124.93|122.33|124.93|122.33|124.93|122.33|0
1634018210000|2021-10-12 05:56:50|125|122.4|125|122.4|125|122.4|125|122.4|0
1634018220000|2021-10-12 05:57:00|124.96|122.36|124.93|122.33|124.96|122.36|124.93|122.33|0
1634018240000|2021-10-12 05:57:20|125|122.4|125|122.4|125|122.4|124.93|122.33|0
1634018260000|2021-10-12 05:57:40|125.03|122.43|125.07|122.47|125.07|122.47|125.03|122.43|0
1634018270000|2021-10-12 05:57:50|125.2|122.6|125.2|122.6|125.2|122.6|125.2|122.6|0
1634018280000|2021-10-12 05:58:00|125.24|122.64|125.27|122.67|125.27|122.67|125.24|122.64|0
1634018300000|2021-10-12 05:58:20|125.2|122.6|125.17|122.57|125.2|122.6|125.17|122.57|0
1634018310000|2021-10-12 05:58:30|125.27|122.67|125.34|122.74|125.34|122.74|125.27|122.67|0
1634018320000|2021-10-12 05:58:40|125.31|122.71|125.34|122.74|125.34|122.74|125.31|122.71|0
1634018330000|2021-10-12 05:58:50|125.31|122.71|125.34|122.74|125.34|122.74|125.31|122.71|0
1634018340000|2021-10-12 05:59:00|125.38|122.78|125.27|122.67|125.38|122.78|125.27|122.67|0
1634018350000|2021-10-12 05:59:10|125.24|122.64|125.2|122.6|125.24|122.64|125.2|122.6|0
1634018360000|2021-10-12 05:59:20|125.17|122.57|125.2|122.6|125.2|122.6|125.17|122.57|0
1634018370000|2021-10-12 05:59:30|125.07|122.47|125|122.4|125.07|122.47|125|122.4|0
1634018380000|2021-10-12 05:59:40|125.03|122.43|125|122.4|125.03|122.43|125|122.4|0
1634018390000|2021-10-12 05:59:50|125.07|122.47|125.06|122.46|125.07|122.47|125.06|122.46|0
1634018400000|2021-10-12 06:00:00|125.27|122.67|125.48|122.88|125.48|122.88|125.27|122.67|0
1634018410000|2021-10-12 06:00:10|125.41|122.81|125.27|122.67|125.41|122.81|125.27|122.67|0
1634018420000|2021-10-12 06:00:20|125.41|122.81|125.34|122.74|125.41|122.81|125.34|122.74|0
1634018430000|2021-10-12 06:00:30|125.48|122.88|125.69|123.09|125.69|123.09|125.48|122.88|0
1634018440000|2021-10-12 06:00:40|125.76|123.16|125.76|123.16|125.76|123.16|125.76|123.16|0
1634018450000|2021-10-12 06:00:50|125.83|123.23|125.97|123.37|125.97|123.37|125.83|123.23|0
1634018460000|2021-10-12 06:01:00|126.04|123.44|126.25|123.65|126.25|123.65|126.04|123.44|0
1634018470000|2021-10-12 06:01:10|126.39|123.79|126.53|123.93|126.53|123.93|126.39|123.79|0
1634018480000|2021-10-12 06:01:20|126.46|123.86|126.32|123.72|126.46|123.86|126.32|123.72|0
1634018490000|2021-10-12 06:01:30|126.25|123.65|126.46|123.86|126.46|123.86|126.25|123.65|0
1634018500000|2021-10-12 06:01:40|126.49|123.89|126.67|124.07|126.67|124.07|126.25|123.65|0
1634018510000|2021-10-12 06:01:50|126.74|124.14|126.88|124.28|126.88|124.28|126.74|124.14|0
1634018520000|2021-10-12 06:02:00|126.95|124.35|127.02|124.42|127.02|124.42|126.95|124.35|0
1634018530000|2021-10-12 06:02:10|126.95|124.35|127.09|124.49|127.23|124.63|126.95|124.35|0
1634018540000|2021-10-12 06:02:20|127.3|124.7|127.09|124.49|127.3|124.7|127.09|124.49|0
1634018550000|2021-10-12 06:02:30|127.16|124.56|127.09|124.49|127.16|124.56|127.09|124.49|0
1634018560000|2021-10-12 06:02:40|127.02|124.42|126.88|124.28|127.02|124.42|126.88|124.28|0
1634018570000|2021-10-12 06:02:50|126.84|124.24|126.95|124.35|126.95|124.35|126.84|124.24|0
1634018580000|2021-10-12 06:03:00|127.09|124.49|126.91|124.31|127.09|124.49|126.88|124.28|0
1634018590000|2021-10-12 06:03:10|126.95|124.35|126.95|124.35|126.95|124.35|126.95|124.35|0
1634018600000|2021-10-12 06:03:20|126.91|124.31|127.02|124.42|127.12|124.52|126.91|124.31|0
1634018610000|2021-10-12 06:03:30|127.16|124.56|127.16|124.56|127.16|124.56|127.09|124.49|0
1634018620000|2021-10-12 06:03:40|127.09|124.49|127.16|124.56|127.16|124.56|127.09|124.49|0
1634018630000|2021-10-12 06:03:50|127.23|124.63|127.37|124.77|127.37|124.77|127.23|124.63|0
1634018640000|2021-10-12 06:04:00|127.44|124.84|127.51|124.91|127.58|124.98|127.44|124.84|0
1634018650000|2021-10-12 06:04:10|127.44|124.84|127.34|124.74|127.51|124.91|127.34|124.74|0
1634018660000|2021-10-12 06:04:20|127.3|124.7|127.3|124.7|127.3|124.7|127.23|124.63|0
1634018670000|2021-10-12 06:04:30|127.37|124.77|127.37|124.77|127.44|124.84|127.3|124.7|0
1634018680000|2021-10-12 06:04:40|127.86|125.26|127.86|125.26|127.86|125.26|127.86|125.26|0
1634018690000|2021-10-12 06:04:50|127.79|125.19|127.72|125.12|127.79|125.19|127.72|125.12|0
1634018700000|2021-10-12 06:05:00|127.86|125.26|128.07|125.47|128.07|125.47|127.86|125.26|0
1634018710000|2021-10-12 06:05:10|128.15|125.55|127.93|125.33|128.15|125.55|127.93|125.33|0
1634018720000|2021-10-12 06:05:20|128|125.4|127.93|125.33|128|125.4|127.93|125.33|0
1634018730000|2021-10-12 06:05:30|128|125.4|128|125.4|128|125.4|128|125.4|0
1634018740000|2021-10-12 06:05:40|128.15|125.55|128.07|125.47|128.15|125.55|128.07|125.47|0
1634018750000|2021-10-12 06:05:50|127.86|125.26|127.86|125.26|127.93|125.33|127.86|125.26|0
1634018760000|2021-10-12 06:06:00|127.79|125.19|127.93|125.33|127.97|125.37|127.79|125.19|0
1634018770000|2021-10-12 06:06:10|127.86|125.26|127.72|125.12|127.86|125.26|127.72|125.12|0
1634018780000|2021-10-12 06:06:20|127.65|125.05|127.65|125.05|127.65|125.05|127.65|125.05|0
1634018790000|2021-10-12 06:06:30|127.72|125.12|127.79|125.19|127.79|125.19|127.72|125.12|0
1634018800000|2021-10-12 06:06:40|127.72|125.12|127.72|125.12|127.72|125.12|127.72|125.12|0
1634018810000|2021-10-12 06:06:50|127.79|125.19|127.72|125.12|127.79|125.19|127.72|125.12|0
1634018820000|2021-10-12 06:07:00|127.79|125.19|127.86|125.26|127.86|125.26|127.79|125.19|0
1634018830000|2021-10-12 06:07:10|127.93|125.33|127.79|125.19|127.93|125.33|127.79|125.19|0
1634018840000|2021-10-12 06:07:20|127.72|125.12|127.86|125.26|127.86|125.26|127.72|125.12|0
1634018850000|2021-10-12 06:07:30|127.76|125.16|127.58|124.98|127.76|125.16|127.58|124.98|0
1634018860000|2021-10-12 06:07:40|127.51|124.91|127.58|124.98|127.58|124.98|127.51|124.91|0
1634018870000|2021-10-12 06:07:50|127.51|124.91|127.44|124.84|127.51|124.91|127.44|124.84|0
1634018880000|2021-10-12 06:08:00|127.51|124.91|127.51|124.91|127.51|124.91|127.51|124.91|0
1634018890000|2021-10-12 06:08:10|127.58|124.98|127.51|124.91|127.58|124.98|127.51|124.91|0
1634018900000|2021-10-12 06:08:20|127.44|124.84|127.44|124.84|127.51|124.91|127.44|124.84|0
1634018910000|2021-10-12 06:08:30|127.51|124.91|127.44|124.84|127.51|124.91|127.44|124.84|0
1634018920000|2021-10-12 06:08:40|127.37|124.77|127.37|124.77|127.37|124.77|127.37|124.77|0
1634018930000|2021-10-12 06:08:50|127.3|124.7|127.3|124.7|127.3|124.7|127.3|124.7|0
1634018940000|2021-10-12 06:09:00|127.37|124.77|127.3|124.7|127.37|124.77|127.3|124.7|0
1634018950000|2021-10-12 06:09:10|127.16|124.56|127.12|124.52|127.16|124.56|127.12|124.52|0
1634018960000|2021-10-12 06:09:20|127.02|124.42|127.09|124.49|127.09|124.49|127.02|124.42|0
1634018970000|2021-10-12 06:09:30|127.02|124.42|127.02|124.42|127.02|124.42|126.94|124.34|0
1634018980000|2021-10-12 06:09:40|126.98|124.38|126.98|124.38|126.98|124.38|126.94|124.34|0
1634018990000|2021-10-12 06:09:50|127.01|124.41|127.01|124.41|127.01|124.41|126.94|124.34|0
1634019000000|2021-10-12 06:10:00|126.94|124.34|127.01|124.41|127.09|124.49|126.94|124.34|0
1634019010000|2021-10-12 06:10:10|126.94|124.34|126.94|124.34|126.94|124.34|126.94|124.34|0
1634019020000|2021-10-12 06:10:20|126.87|124.27|126.94|124.34|126.94|124.34|126.87|124.27|0
1634019030000|2021-10-12 06:10:30|126.91|124.31|126.73|124.13|126.91|124.31|126.73|124.13|0
1634019040000|2021-10-12 06:10:40|126.66|124.06|126.66|124.06|126.66|124.06|126.59|123.99|0
1634019050000|2021-10-12 06:10:50|126.73|124.13|126.73|124.13|126.73|124.13|126.73|124.13|0
1634019060000|2021-10-12 06:11:00|126.66|124.06|126.73|124.13|126.77|124.17|126.66|124.06|0
1634019070000|2021-10-12 06:11:10|126.8|124.2|126.8|124.2|126.87|124.27|126.8|124.2|0
1634019080000|2021-10-12 06:11:20|126.84|124.24|126.8|124.2|126.87|124.27|126.8|124.2|0
1634019090000|2021-10-12 06:11:30|126.66|124.06|126.73|124.13|126.73|124.13|126.66|124.06|0
1634019100000|2021-10-12 06:11:40|126.66|124.06|126.66|124.06|126.73|124.13|126.66|124.06|0
1634019110000|2021-10-12 06:11:50|126.73|124.13|126.8|124.2|126.87|124.27|126.73|124.13|0
1634019120000|2021-10-12 06:12:00|126.87|124.27|127.01|124.41|127.01|124.41|126.87|124.27|0
1634019130000|2021-10-12 06:12:10|127.05|124.45|127.08|124.48|127.08|124.48|127.05|124.45|0
1634019140000|2021-10-12 06:12:20|127.05|124.45|127.08|124.48|127.08|124.48|127.05|124.45|0
1634019150000|2021-10-12 06:12:30|127.01|124.41|127.08|124.48|127.08|124.48|127.01|124.41|0
1634019170000|2021-10-12 06:12:50|127.01|124.41|127.08|124.48|127.08|124.48|127.01|124.41|0
1634019180000|2021-10-12 06:13:00|127.01|124.41|126.87|124.27|127.01|124.41|126.87|124.27|0
1634019190000|2021-10-12 06:13:10|126.73|124.13|126.8|124.2|126.8|124.2|126.73|124.13|0
1634019200000|2021-10-12 06:13:20|126.73|124.13|126.73|124.13|126.73|124.13|126.66|124.06|0
1634019210000|2021-10-12 06:13:30|126.7|124.1|126.63|124.03|126.7|124.1|126.63|124.03|0
1634019220000|2021-10-12 06:13:40|126.8|124.2|126.94|124.34|126.94|124.34|126.8|124.2|0
1634019230000|2021-10-12 06:13:50|127.01|124.41|126.87|124.27|127.01|124.41|126.87|124.27|0
1634019240000|2021-10-12 06:14:00|126.94|124.34|126.87|124.27|126.94|124.34|126.8|124.2|0
1634019250000|2021-10-12 06:14:10|126.94|124.34|127.22|124.62|127.22|124.62|126.94|124.34|0
1634019260000|2021-10-12 06:14:20|127.15|124.55|127.08|124.48|127.15|124.55|127.08|124.48|0
1634019270000|2021-10-12 06:14:30|127.15|124.55|127.29|124.69|127.29|124.69|127.15|124.55|0
1634019280000|2021-10-12 06:14:40|127.36|124.76|127.36|124.76|127.36|124.76|127.36|124.76|0
1634019290000|2021-10-12 06:14:50|127.29|124.69|127.29|124.69|127.36|124.76|127.29|124.69|0
1634019300000|2021-10-12 06:15:00|127.22|124.62|127.36|124.76|127.43|124.83|127.22|124.62|0
1634019310000|2021-10-12 06:15:10|127.4|124.8|127.47|124.87|127.5|124.9|127.4|124.8|0
1634019320000|2021-10-12 06:15:20|127.5|124.9|127.58|124.98|127.58|124.98|127.5|124.9|0
1634019330000|2021-10-12 06:15:30|127.5|124.9|127.5|124.9|127.5|124.9|127.5|124.9|0
1634019340000|2021-10-12 06:15:40|127.54|124.94|127.54|124.94|127.54|124.94|127.54|124.94|0
1634019350000|2021-10-12 06:15:50|127.5|124.9|127.72|125.12|127.72|125.12|127.5|124.9|0
1634019360000|2021-10-12 06:16:00|127.79|125.19|127.65|125.05|127.79|125.19|127.65|125.05|0
1634019370000|2021-10-12 06:16:10|127.86|125.26|127.86|125.26|127.86|125.26|127.82|125.22|0
1634019380000|2021-10-12 06:16:20|128|125.4|128|125.4|128.07|125.47|128|125.4|0
1634019390000|2021-10-12 06:16:30|127.93|125.33|127.93|125.33|127.96|125.36|127.93|125.33|0
1634019400000|2021-10-12 06:16:40|128|125.4|128|125.4|128|125.4|128|125.4|0
1634019410000|2021-10-12 06:16:50|128.03|125.43|128|125.4|128.03|125.43|128|125.4|0
1634019420000|2021-10-12 06:17:00|127.93|125.33|127.96|125.36|127.96|125.36|127.93|125.33|0
1634019430000|2021-10-12 06:17:10|128|125.4|128.07|125.47|128.07|125.47|128|125.4|0
1634019440000|2021-10-12 06:17:20|128|125.4|127.93|125.33|128|125.4|127.93|125.33|0
1634019450000|2021-10-12 06:17:30|127.86|125.26|127.89|125.29|127.93|125.33|127.86|125.26|0
1634019460000|2021-10-12 06:17:40|127.79|125.19|127.79|125.19|127.86|125.26|127.79|125.19|0
1634019470000|2021-10-12 06:17:50|127.93|125.33|127.72|125.12|127.93|125.33|127.72|125.12|0
1634019480000|2021-10-12 06:18:00|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1634019490000|2021-10-12 06:18:10|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1634019500000|2021-10-12 06:18:20|127.79|125.19|127.71|125.11|127.79|125.19|127.71|125.11|0
1634019510000|2021-10-12 06:18:30|127.64|125.04|127.68|125.08|127.71|125.11|127.64|125.04|0
1634019520000|2021-10-12 06:18:40|127.71|125.11|127.79|125.19|127.79|125.19|127.71|125.11|0
1634019530000|2021-10-12 06:18:50|127.86|125.26|127.86|125.26|127.86|125.26|127.79|125.19|0
1634019540000|2021-10-12 06:19:00|127.93|125.33|128|125.4|128|125.4|127.93|125.33|0
1634019550000|2021-10-12 06:19:10|128.07|125.47|128.14|125.54|128.14|125.54|128.07|125.47|0
1634019560000|2021-10-12 06:19:20|128.07|125.47|128|125.4|128.07|125.47|128|125.4|0
1634019570000|2021-10-12 06:19:30|128.07|125.47|128.07|125.47|128.07|125.47|128.07|125.47|0
1634019580000|2021-10-12 06:19:40|128|125.4|128.07|125.47|128.07|125.47|128|125.4|0
1634019590000|2021-10-12 06:19:50|128|125.4|127.86|125.26|128|125.4|127.86|125.26|0
1634019600000|2021-10-12 06:20:00|127.93|125.33|128|125.4|128|125.4|127.93|125.33|0
1634019610000|2021-10-12 06:20:10|127.86|125.26|127.78|125.18|127.86|125.26|127.78|125.18|0
1634019620000|2021-10-12 06:20:20|127.71|125.11|127.57|124.97|127.71|125.11|127.57|124.97|0
1634019630000|2021-10-12 06:20:30|127.64|125.04|127.61|125.01|127.64|125.04|127.61|125.01|0
1634019640000|2021-10-12 06:20:40|127.64|125.04|127.57|124.97|127.64|125.04|127.57|124.97|0
1634019650000|2021-10-12 06:20:50|127.64|125.04|127.78|125.18|127.78|125.18|127.64|125.04|0
1634019660000|2021-10-12 06:21:00|127.85|125.25|127.85|125.25|127.93|125.33|127.85|125.25|0
1634019670000|2021-10-12 06:21:10|127.89|125.29|127.71|125.11|127.89|125.29|127.71|125.11|0
1634019680000|2021-10-12 06:21:20|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1634019690000|2021-10-12 06:21:30|127.57|124.97|127.43|124.83|127.57|124.97|127.43|124.83|0
1634019700000|2021-10-12 06:21:40|127.4|124.8|127.36|124.76|127.43|124.83|127.36|124.76|0
1634019710000|2021-10-12 06:21:50|127.43|124.83|127.36|124.76|127.43|124.83|127.36|124.76|0
1634019720000|2021-10-12 06:22:00|127.43|124.83|127.5|124.9|127.5|124.9|127.43|124.83|0
1634019740000|2021-10-12 06:22:20|127.43|124.83|127.43|124.83|127.5|124.9|127.43|124.83|0
1634019750000|2021-10-12 06:22:30|127.36|124.76|127.36|124.76|127.4|124.8|127.36|124.76|0
1634019760000|2021-10-12 06:22:40|127.43|124.83|127.36|124.76|127.43|124.83|127.36|124.76|0
1634019770000|2021-10-12 06:22:50|127.29|124.69|127.29|124.69|127.29|124.69|127.29|124.69|0
1634019780000|2021-10-12 06:23:00|127.22|124.62|127.22|124.62|127.22|124.62|127.22|124.62|0
1634019790000|2021-10-12 06:23:10|127.29|124.69|127.22|124.62|127.29|124.69|127.22|124.62|0
1634019800000|2021-10-12 06:23:20|127.15|124.55|127.15|124.55|127.15|124.55|127.15|124.55|0
1634019810000|2021-10-12 06:23:30|127.08|124.48|127.11|124.51|127.11|124.51|127.08|124.48|0
1634019820000|2021-10-12 06:23:40|127.15|124.55|127.08|124.48|127.15|124.55|127.08|124.48|0
1634019830000|2021-10-12 06:23:50|127.01|124.41|127.08|124.48|127.08|124.48|127.01|124.41|0
1634019840000|2021-10-12 06:24:00|127.15|124.55|127.22|124.62|127.22|124.62|127.15|124.55|0
1634019850000|2021-10-12 06:24:10|127.15|124.55|127.22|124.62|127.22|124.62|127.15|124.55|0
1634019860000|2021-10-12 06:24:20|127.29|124.69|127.08|124.48|127.29|124.69|127.08|124.48|0
1634019870000|2021-10-12 06:24:30|126.87|124.27|127.01|124.41|127.01|124.41|126.87|124.27|0
1634019880000|2021-10-12 06:24:40|126.97|124.37|127.01|124.41|127.01|124.41|126.94|124.34|0
1634019890000|2021-10-12 06:24:50|126.94|124.34|126.94|124.34|126.94|124.34|126.94|124.34|0
1634019900000|2021-10-12 06:25:00|126.87|124.27|126.94|124.34|126.94|124.34|126.87|124.27|0
1634019910000|2021-10-12 06:25:10|126.87|124.27|126.94|124.34|126.94|124.34|126.87|124.27|0
1634019920000|2021-10-12 06:25:20|127.01|124.41|126.94|124.34|127.01|124.41|126.94|124.34|0
1634019930000|2021-10-12 06:25:30|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1634019940000|2021-10-12 06:25:40|126.9|124.3|126.94|124.34|126.94|124.34|126.9|124.3|0
1634019950000|2021-10-12 06:25:50|127.08|124.48|127.15|124.55|127.15|124.55|127.08|124.48|0
1634019960000|2021-10-12 06:26:00|127.18|124.58|127.22|124.62|127.22|124.62|127.15|124.55|0
1634019980000|2021-10-12 06:26:20|127.29|124.69|127.22|124.62|127.29|124.69|127.22|124.62|0
1634019990000|2021-10-12 06:26:30|127.25|124.65|127.29|124.69|127.29|124.69|127.22|124.62|0
1634020000000|2021-10-12 06:26:40|127.22|124.62|127.29|124.69|127.29|124.69|127.22|124.62|0
1634020010000|2021-10-12 06:26:50|127.22|124.62|127.01|124.41|127.22|124.62|127.01|124.41|0
1634020030000|2021-10-12 06:27:10|127.08|124.48|127.08|124.48|127.08|124.48|127.08|124.48|0
1634020040000|2021-10-12 06:27:20|127.01|124.41|127.08|124.48|127.15|124.55|127.01|124.41|0
1634020050000|2021-10-12 06:27:30|127.01|124.41|127.04|124.44|127.04|124.44|127.01|124.41|0
1634020060000|2021-10-12 06:27:40|127.01|124.41|126.94|124.34|127.01|124.41|126.94|124.34|0
1634020070000|2021-10-12 06:27:50|126.87|124.27|126.87|124.27|126.87|124.27|126.87|124.27|0
1634020080000|2021-10-12 06:28:00|126.9|124.3|126.87|124.27|126.94|124.34|126.87|124.27|0
1634020090000|2021-10-12 06:28:10|126.8|124.2|126.8|124.2|126.8|124.2|126.8|124.2|0
1634020100000|2021-10-12 06:28:20|126.87|124.27|126.8|124.2|126.87|124.27|126.8|124.2|0
1634020120000|2021-10-12 06:28:40|126.72|124.12|126.65|124.05|126.72|124.12|126.65|124.05|0
1634020130000|2021-10-12 06:28:50|126.72|124.12|126.72|124.12|126.72|124.12|126.65|124.05|0
1634020140000|2021-10-12 06:29:00|126.65|124.05|126.65|124.05|126.65|124.05|126.65|124.05|0
1634020150000|2021-10-12 06:29:10|126.69|124.09|126.72|124.12|126.72|124.12|126.69|124.09|0
1634020160000|2021-10-12 06:29:20|126.69|124.09|126.58|123.98|126.69|124.09|126.58|123.98|0
1634020170000|2021-10-12 06:29:30|126.51|123.91|126.62|124.02|126.62|124.02|126.51|123.91|0
1634020180000|2021-10-12 06:29:40|126.58|123.98|126.65|124.05|126.65|124.05|126.58|123.98|0
1634020190000|2021-10-12 06:29:50|126.69|124.09|126.65|124.05|126.69|124.09|126.65|124.05|0
1634020200000|2021-10-12 06:30:00|126.72|124.12|126.72|124.12|126.72|124.12|126.72|124.12|0
1634020210000|2021-10-12 06:30:10|126.65|124.05|126.65|124.05|126.65|124.05|126.62|124.02|0
1634020220000|2021-10-12 06:30:20|126.58|123.98|126.65|124.05|126.65|124.05|126.58|123.98|0
1634020230000|2021-10-12 06:30:30|126.72|124.12|126.79|124.19|126.79|124.19|126.72|124.12|0
1634020240000|2021-10-12 06:30:40|126.72|124.12|126.79|124.19|126.79|124.19|126.72|124.12|0
1634020250000|2021-10-12 06:30:50|126.65|124.05|126.65|124.05|126.65|124.05|126.58|123.98|0
1634020260000|2021-10-12 06:31:00|126.76|124.16|126.79|124.19|126.86|124.26|126.76|124.16|0
1634020270000|2021-10-12 06:31:10|126.83|124.23|126.79|124.19|126.83|124.23|126.79|124.19|0
1634020280000|2021-10-12 06:31:20|126.86|124.26|126.93|124.33|126.93|124.33|126.86|124.26|0
1634020290000|2021-10-12 06:31:30|127|124.4|127.07|124.47|127.07|124.47|127|124.4|0
1634020300000|2021-10-12 06:31:40|127.14|124.54|127.07|124.47|127.14|124.54|127.04|124.44|0
1634020310000|2021-10-12 06:31:50|127.21|124.61|127.14|124.54|127.21|124.61|127.14|124.54|0
1634020320000|2021-10-12 06:32:00|127.18|124.58|127.11|124.51|127.29|124.69|127.11|124.51|0
1634020330000|2021-10-12 06:32:10|127|124.4|127|124.4|127|124.4|127|124.4|0
1634020340000|2021-10-12 06:32:20|126.93|124.33|126.86|124.26|127|124.4|126.86|124.26|0
1634020350000|2021-10-12 06:32:30|126.97|124.37|126.97|124.37|126.97|124.37|126.97|124.37|0
1634020360000|2021-10-12 06:32:40|126.93|124.33|126.93|124.33|126.93|124.33|126.86|124.26|0
1634020370000|2021-10-12 06:32:50|126.86|124.26|126.79|124.19|126.86|124.26|126.79|124.19|0
1634020380000|2021-10-12 06:33:00|126.86|124.26|126.93|124.33|126.93|124.33|126.86|124.26|0
1634020390000|2021-10-12 06:33:10|126.97|124.37|126.93|124.33|127|124.4|126.93|124.33|0
1634020400000|2021-10-12 06:33:20|126.97|124.37|126.93|124.33|127|124.4|126.93|124.33|0
1634020410000|2021-10-12 06:33:30|127.07|124.47|127.21|124.61|127.21|124.61|127.07|124.47|0
1634020420000|2021-10-12 06:33:40|127.14|124.54|127.14|124.54|127.21|124.61|127.14|124.54|0
1634020430000|2021-10-12 06:33:50|127.21|124.61|127.14|124.54|127.21|124.61|127.14|124.54|0
1634020440000|2021-10-12 06:34:00|127.18|124.58|127.21|124.61|127.21|124.61|127.14|124.54|0
1634020450000|2021-10-12 06:34:10|127.14|124.54|127.28|124.68|127.28|124.68|127.14|124.54|0
1634020460000|2021-10-12 06:34:20|127.42|124.82|127.42|124.82|127.42|124.82|127.42|124.82|0
1634020470000|2021-10-12 06:34:30|127.35|124.75|127.35|124.75|127.39|124.79|127.35|124.75|0
1634020480000|2021-10-12 06:34:40|127.32|124.72|127.35|124.75|127.35|124.75|127.32|124.72|0
1634020500000|2021-10-12 06:35:00|127.5|124.9|127.46|124.86|127.5|124.9|127.46|124.86|0
1634020510000|2021-10-12 06:35:10|127.42|124.82|127.64|125.04|127.64|125.04|127.42|124.82|0
1634020520000|2021-10-12 06:35:20|127.57|124.97|127.57|124.97|127.64|125.04|127.57|124.97|0
1634020530000|2021-10-12 06:35:30|127.6|125|127.57|124.97|127.6|125|127.57|124.97|0
1634020540000|2021-10-12 06:35:40|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1634020550000|2021-10-12 06:35:50|127.71|125.11|127.78|125.18|127.78|125.18|127.64|125.04|0
1634020560000|2021-10-12 06:36:00|127.67|125.07|127.64|125.04|127.67|125.07|127.64|125.04|0
1634020570000|2021-10-12 06:36:10|127.71|125.11|127.56|124.96|127.71|125.11|127.56|124.96|0
1634020580000|2021-10-12 06:36:20|127.64|125.04|127.71|125.11|127.71|125.11|127.64|125.04|0
1634020590000|2021-10-12 06:36:30|127.64|125.04|127.56|124.96|127.64|125.04|127.56|124.96|0
1634020600000|2021-10-12 06:36:40|127.64|125.04|127.71|125.11|127.71|125.11|127.64|125.04|0
1634020610000|2021-10-12 06:36:50|127.64|125.04|127.67|125.07|127.71|125.11|127.64|125.04|0
1634020620000|2021-10-12 06:37:00|127.64|125.04|127.64|125.04|127.64|125.04|127.64|125.04|0
1634020630000|2021-10-12 06:37:10|127.71|125.11|127.67|125.07|127.71|125.11|127.63|125.03|0
1634020640000|2021-10-12 06:37:20|127.71|125.11|127.67|125.07|127.71|125.11|127.63|125.03|0
1634020650000|2021-10-12 06:37:30|127.63|125.03|127.56|124.96|127.63|125.03|127.56|124.96|0
1634020660000|2021-10-12 06:37:40|127.63|125.03|127.63|125.03|127.63|125.03|127.63|125.03|0
1634020670000|2021-10-12 06:37:50|127.71|125.11|127.71|125.11|127.71|125.11|127.71|125.11|0
1634020680000|2021-10-12 06:38:00|127.78|125.18|127.78|125.18|127.85|125.25|127.78|125.18|0
1634020700000|2021-10-12 06:38:20|127.74|125.14|127.49|124.89|127.74|125.14|127.49|124.89|0
1634020710000|2021-10-12 06:38:30|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1634020720000|2021-10-12 06:38:40|127.49|124.89|127.49|124.89|127.49|124.89|127.49|124.89|0
1634020740000|2021-10-12 06:39:00|127.53|124.93|127.46|124.86|127.53|124.93|127.46|124.86|0
1634020750000|2021-10-12 06:39:10|127.42|124.82|127.49|124.89|127.49|124.89|127.42|124.82|0
1634020760000|2021-10-12 06:39:20|127.46|124.86|127.56|124.96|127.56|124.96|127.46|124.86|0
1634020770000|2021-10-12 06:39:30|127.63|125.03|127.7|125.1|127.7|125.1|127.63|125.03|0
1634020780000|2021-10-12 06:39:40|127.63|125.03|127.63|125.03|127.63|125.03|127.63|125.03|0
1634020790000|2021-10-12 06:39:50|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1634020800000|2021-10-12 06:40:00|127.49|124.89|127.53|124.93|127.53|124.93|127.49|124.89|0
1634020810000|2021-10-12 06:40:10|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1634020820000|2021-10-12 06:40:20|127.53|124.93|127.35|124.75|127.53|124.93|127.35|124.75|0
1634020830000|2021-10-12 06:40:30|127.28|124.68|127.35|124.75|127.35|124.75|127.28|124.68|0
1634020840000|2021-10-12 06:40:40|127.28|124.68|127.28|124.68|127.32|124.72|127.28|124.68|0
1634020850000|2021-10-12 06:40:50|127.14|124.54|127.14|124.54|127.14|124.54|127.14|124.54|0
1634020860000|2021-10-12 06:41:00|127.18|124.58|127.07|124.47|127.21|124.61|127.07|124.47|0
1634020870000|2021-10-12 06:41:10|127|124.4|127.14|124.54|127.14|124.54|127|124.4|0
1634020880000|2021-10-12 06:41:20|127.11|124.51|127.07|124.47|127.14|124.54|127.07|124.47|0
1634020890000|2021-10-12 06:41:30|127.14|124.54|127.07|124.47|127.14|124.54|127.07|124.47|0
1634020910000|2021-10-12 06:41:50|127.11|124.51|127|124.4|127.14|124.54|127|124.4|0
1634020920000|2021-10-12 06:42:00|127.07|124.47|126.93|124.33|127.07|124.47|126.93|124.33|0
1634020930000|2021-10-12 06:42:10|126.86|124.26|126.86|124.26|126.86|124.26|126.86|124.26|0
1634020940000|2021-10-12 06:42:20|126.93|124.33|126.86|124.26|126.93|124.33|126.86|124.26|0
1634020960000|2021-10-12 06:42:40|126.79|124.19|126.79|124.19|126.79|124.19|126.79|124.19|0
1634020970000|2021-10-12 06:42:50|126.86|124.26|126.93|124.33|126.93|124.33|126.86|124.26|0
1634020980000|2021-10-12 06:43:00|126.89|124.29|127|124.4|127|124.4|126.86|124.26|0
1634020990000|2021-10-12 06:43:10|126.93|124.33|126.93|124.33|126.93|124.33|126.93|124.33|0
1634021000000|2021-10-12 06:43:20|127|124.4|127|124.4|127|124.4|127|124.4|0
1634021010000|2021-10-12 06:43:30|126.93|124.33|126.93|124.33|126.96|124.36|126.93|124.33|0
1634021020000|2021-10-12 06:43:40|127|124.4|127.07|124.47|127.07|124.47|127|124.4|0
1634021030000|2021-10-12 06:43:50|127|124.4|127|124.4|127|124.4|127|124.4|0
1634021050000|2021-10-12 06:44:10|127.07|124.47|127.07|124.47|127.07|124.47|127.03|124.43|0
1634021070000|2021-10-12 06:44:30|127|124.4|127|124.4|127|124.4|127|124.4|0
1634021080000|2021-10-12 06:44:40|127.07|124.47|127.14|124.54|127.14|124.54|127.07|124.47|0
1634021090000|2021-10-12 06:44:50|127.1|124.5|127.07|124.47|127.1|124.5|127.07|124.47|0
1634021100000|2021-10-12 06:45:00|127.14|124.54|127.14|124.54|127.14|124.54|127.14|124.54|0
1634021110000|2021-10-12 06:45:10|127.17|124.57|127.14|124.54|127.17|124.57|127.14|124.54|0
1634021120000|2021-10-12 06:45:20|127.17|124.57|127.21|124.61|127.21|124.61|127.17|124.57|0
1634021140000|2021-10-12 06:45:40|127.28|124.68|127.28|124.68|127.28|124.68|127.21|124.61|0
1634021150000|2021-10-12 06:45:50|127.31|124.71|127.35|124.75|127.35|124.75|127.31|124.71|0
1634021160000|2021-10-12 06:46:00|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1634021170000|2021-10-12 06:46:10|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1634021180000|2021-10-12 06:46:20|127.28|124.68|127.28|124.68|127.35|124.75|127.28|124.68|0
1634021190000|2021-10-12 06:46:30|127.35|124.75|127.28|124.68|127.35|124.75|127.28|124.68|0
1634021200000|2021-10-12 06:46:40|127.35|124.75|127.35|124.75|127.35|124.75|127.35|124.75|0
1634021210000|2021-10-12 06:46:50|127.28|124.68|127.28|124.68|127.28|124.68|127.28|124.68|0
1634021220000|2021-10-12 06:47:00|127.21|124.61|127.42|124.82|127.42|124.82|127.21|124.61|0
1634021230000|2021-10-12 06:47:10|127.49|124.89|127.56|124.96|127.56|124.96|127.49|124.89|0
1634021240000|2021-10-12 06:47:20|127.49|124.89|127.53|124.93|127.53|124.93|127.49|124.89|0
1634021250000|2021-10-12 06:47:30|127.49|124.89|127.49|124.89|127.49|124.89|127.42|124.82|0
1634021260000|2021-10-12 06:47:40|127.42|124.82|127.38|124.78|127.42|124.82|127.38|124.78|0
1634021270000|2021-10-12 06:47:50|127.56|124.96|127.63|125.03|127.63|125.03|127.56|124.96|0
1634021280000|2021-10-12 06:48:00|127.56|124.96|127.6|125|127.6|125|127.56|124.96|0
1634021290000|2021-10-12 06:48:10|127.56|124.96|127.49|124.89|127.56|124.96|127.49|124.89|0
1634021300000|2021-10-12 06:48:20|127.56|124.96|127.56|124.96|127.56|124.96|127.56|124.96|0
1634021310000|2021-10-12 06:48:30|127.7|125.1|127.91|125.31|127.91|125.31|127.7|125.1|0
1634021320000|2021-10-12 06:48:40|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1634021330000|2021-10-12 06:48:50|127.81|125.21|127.84|125.24|127.84|125.24|127.81|125.21|0
1634021340000|2021-10-12 06:49:00|127.77|125.17|127.77|125.17|127.77|125.17|127.77|125.17|0
1634021350000|2021-10-12 06:49:10|128.05|125.45|128.12|125.52|128.12|125.52|128.05|125.45|0
1634021360000|2021-10-12 06:49:20|128.27|125.67|128.34|125.74|128.34|125.74|128.23|125.63|0
1634021370000|2021-10-12 06:49:30|128.48|125.88|128.55|125.95|128.55|125.95|128.48|125.88|0
1634021390000|2021-10-12 06:49:50|128.59|125.99|128.55|125.95|128.59|125.99|128.55|125.95|0
1634021400000|2021-10-12 06:50:00|128.41|125.81|128.26|125.66|128.41|125.81|128.26|125.66|0
1634021410000|2021-10-12 06:50:10|128.34|125.74|128.26|125.66|128.34|125.74|128.26|125.66|0
1634021420000|2021-10-12 06:50:20|128.3|125.7|128.19|125.59|128.3|125.7|128.19|125.59|0
1634021430000|2021-10-12 06:50:30|128.12|125.52|127.98|125.38|128.16|125.56|127.91|125.31|0
1634021440000|2021-10-12 06:50:40|128.05|125.45|128.05|125.45|128.12|125.52|128.05|125.45|0
1634021450000|2021-10-12 06:50:50|127.98|125.38|127.98|125.38|127.98|125.38|127.98|125.38|0
1634021460000|2021-10-12 06:51:00|127.88|125.28|127.84|125.24|127.91|125.31|127.84|125.24|0
1634021470000|2021-10-12 06:51:10|127.81|125.21|127.77|125.17|127.84|125.24|127.77|125.17|0
1634021480000|2021-10-12 06:51:20|127.84|125.24|127.84|125.24|127.84|125.24|127.84|125.24|0
1634021490000|2021-10-12 06:51:30|127.91|125.31|127.91|125.31|127.91|125.31|127.91|125.31|0
1634021500000|2021-10-12 06:51:40|127.98|125.38|127.98|125.38|127.98|125.38|127.98|125.38|0
1634021510000|2021-10-12 06:51:50|127.91|125.31|127.98|125.38|127.98|125.38|127.91|125.31|0
1634021520000|2021-10-12 06:52:00|128.05|125.45|128.12|125.52|128.12|125.52|128.05|125.45|0
1634021530000|2021-10-12 06:52:10|128.16|125.56|128.19|125.59|128.19|125.59|128.16|125.56|0
1634021540000|2021-10-12 06:52:20|128.12|125.52|128.33|125.73|128.33|125.73|128.12|125.52|0
1634021550000|2021-10-12 06:52:30|128.37|125.77|128.33|125.73|128.41|125.81|128.33|125.73|0
1634021560000|2021-10-12 06:52:40|128.41|125.81|128.48|125.88|128.48|125.88|128.41|125.81|0
1634021570000|2021-10-12 06:52:50|128.55|125.95|128.48|125.88|128.62|126.02|128.48|125.88|0
1634021580000|2021-10-12 06:53:00|128.55|125.95|128.62|126.02|128.69|126.09|128.55|125.95|0
1634021590000|2021-10-12 06:53:10|128.69|126.09|128.69|126.09|128.69|126.09|128.69|126.09|0
1634021610000|2021-10-12 06:53:30|128.62|126.02|128.62|126.02|128.62|126.02|128.62|126.02|0
1634021630000|2021-10-12 06:53:50|128.69|126.09|128.69|126.09|128.69|126.09|128.69|126.09|0
1634021640000|2021-10-12 06:54:00|128.62|126.02|128.69|126.09|128.69|126.09|128.62|126.02|0
1634021650000|2021-10-12 06:54:10|128.62|126.02|128.69|126.09|128.69|126.09|128.62|126.02|0
1634021660000|2021-10-12 06:54:20|128.83|126.23|128.83|126.23|128.83|126.23|128.83|126.23|0
1634021680000|2021-10-12 06:54:40|128.97|126.37|128.9|126.3|128.97|126.37|128.9|126.3|0
1634021690000|2021-10-12 06:54:50|128.97|126.37|129.29|126.69|129.33|126.73|128.97|126.37|0
1634021700000|2021-10-12 06:55:00|129.26|126.66|129.33|126.73|129.33|126.73|129.26|126.66|0
1634021710000|2021-10-12 06:55:10|129.4|126.8|129.33|126.73|129.4|126.8|129.33|126.73|0
1634021720000|2021-10-12 06:55:20|129.4|126.8|129.72|127.12|129.72|127.12|129.4|126.8|0
1634021730000|2021-10-12 06:55:30|129.68|127.08|129.76|127.16|129.76|127.16|129.68|127.08|0
1634021740000|2021-10-12 06:55:40|129.68|127.08|129.61|127.01|129.68|127.08|129.54|126.94|0
1634021750000|2021-10-12 06:55:50|129.68|127.08|129.54|126.94|129.76|127.16|129.54|126.94|0
1634021760000|2021-10-12 06:56:00|129.61|127.01|129.76|127.16|129.76|127.16|129.61|127.01|0
1634021770000|2021-10-12 06:56:10|130.04|127.44|130.04|127.44|130.04|127.44|130.04|127.44|0
1634021780000|2021-10-12 06:56:20|130.11|127.51|130.15|127.55|130.15|127.55|130.11|127.51|0
1634021790000|2021-10-12 06:56:30|130.26|127.66|129.97|127.37|130.26|127.66|129.97|127.37|0
1634021800000|2021-10-12 06:56:40|129.9|127.3|130.08|127.48|130.08|127.48|129.9|127.3|0
1634021810000|2021-10-12 06:56:50|130.11|127.51|129.97|127.37|130.11|127.51|129.97|127.37|0
1634021820000|2021-10-12 06:57:00|130.04|127.44|129.83|127.23|130.04|127.44|129.83|127.23|0
1634021830000|2021-10-12 06:57:10|129.68|127.08|129.65|127.05|129.68|127.08|129.65|127.05|0
1634021840000|2021-10-12 06:57:20|129.54|126.94|129.68|127.08|129.68|127.08|129.54|126.94|0
1634021850000|2021-10-12 06:57:30|129.54|126.94|129.54|126.94|129.54|126.94|129.4|126.8|0
1634021860000|2021-10-12 06:57:40|129.47|126.87|129.54|126.94|129.54|126.94|129.47|126.87|0
1634021870000|2021-10-12 06:57:50|129.47|126.87|129.54|126.94|129.54|126.94|129.47|126.87|0
1634021880000|2021-10-12 06:58:00|129.47|126.87|129.36|126.76|129.47|126.87|129.33|126.73|0
1634021890000|2021-10-12 06:58:10|129.33|126.73|129.26|126.66|129.4|126.8|129.26|126.66|0
1634021900000|2021-10-12 06:58:20|129.18|126.58|129.11|126.51|129.18|126.58|129.11|126.51|0
1634021910000|2021-10-12 06:58:30|129.18|126.58|129.18|126.58|129.33|126.73|129.18|126.58|0
1634021920000|2021-10-12 06:58:40|129.26|126.66|129.26|126.66|129.26|126.66|129.26|126.66|0
1634021930000|2021-10-12 06:58:50|129.36|126.76|129.26|126.66|129.4|126.8|129.26|126.66|0
1634021940000|2021-10-12 06:59:00|129.29|126.69|129.4|126.8|129.4|126.8|129.26|126.66|0
1634021950000|2021-10-12 06:59:10|129.43|126.83|129.4|126.8|129.43|126.83|129.36|126.76|0
1634021960000|2021-10-12 06:59:20|129.47|126.87|129.54|126.94|129.61|127.01|129.47|126.87|0
1634021970000|2021-10-12 06:59:30|129.61|127.01|129.51|126.91|129.61|127.01|129.47|126.87|0
1634021980000|2021-10-12 06:59:40|129.47|126.87|129.11|126.51|129.47|126.87|129.11|126.51|0
1634021990000|2021-10-12 06:59:50|129.04|126.44|129.11|126.51|129.11|126.51|128.9|126.3|0
1634022000000|2021-10-12 07:00:00|128.94|126.34|129.15|126.55|129.18|126.58|128.9|126.3|0
1634022010000|2021-10-12 07:00:10|129.47|126.87|129.47|126.87|129.54|126.94|129.47|126.87|0
1634022020000|2021-10-12 07:00:20|125.57|122.97|125.47|122.87|125.61|123.01|125.47|122.87|0
1634022030000|2021-10-12 07:00:30|125.75|123.15|127.67|125.07|127.67|125.07|125.75|123.15|0
1634022040000|2021-10-12 07:00:40|127.53|124.93|127.24|124.64|127.53|124.93|127.24|124.64|0
1634022050000|2021-10-12 07:00:50|132.05|129.45|131.84|129.24|132.05|129.45|131.84|129.24|0
1634022060000|2021-10-12 07:01:00|132.05|129.45|132.16|129.56|132.27|129.67|132.05|129.45|0
1634022070000|2021-10-12 07:01:10|132.2|129.6|131.91|129.31|132.2|129.6|131.91|129.31|0
1634022080000|2021-10-12 07:01:20|131.8|129.2|131.62|129.02|131.84|129.24|131.62|129.02|0
1634022090000|2021-10-12 07:01:30|131.69|129.09|131.69|129.09|131.69|129.09|131.69|129.09|0
1634022100000|2021-10-12 07:01:40|131.62|129.02|131.55|128.95|131.77|129.17|131.55|128.95|0
1634022110000|2021-10-12 07:01:50|131.62|129.02|131.55|128.95|131.69|129.09|131.55|128.95|0
1634022120000|2021-10-12 07:02:00|131.77|129.17|131.91|129.31|131.98|129.38|131.77|129.17|0
1634022130000|2021-10-12 07:02:10|132.05|129.45|132.05|129.45|132.05|129.45|131.91|129.31|0
1634022140000|2021-10-12 07:02:20|131.98|129.38|132.12|129.52|132.12|129.52|131.98|129.38|0
1634022150000|2021-10-12 07:02:30|132.19|129.59|132.34|129.74|132.34|129.74|132.19|129.59|0
1634022160000|2021-10-12 07:02:40|132.41|129.81|132.34|129.74|132.41|129.81|132.34|129.74|0
1634022170000|2021-10-12 07:02:50|132.38|129.78|132.34|129.74|132.55|129.95|132.34|129.74|0
1634022180000|2021-10-12 07:03:00|132.27|129.67|132.12|129.52|132.27|129.67|132.12|129.52|0
1634022190000|2021-10-12 07:03:10|132.19|129.59|132.34|129.74|132.34|129.74|132.19|129.59|0
1634022200000|2021-10-12 07:03:20|132.45|129.85|132.41|129.81|132.48|129.88|132.41|129.81|0
1634022210000|2021-10-12 07:03:30|132.63|130.03|132.48|129.88|132.63|130.03|132.41|129.81|0
1634022220000|2021-10-12 07:03:40|132.55|129.95|132.7|130.1|132.7|130.1|132.55|129.95|0
1634022230000|2021-10-12 07:03:50|132.63|130.03|132.63|130.03|132.63|130.03|132.63|130.03|0
1634022240000|2021-10-12 07:04:00|132.55|129.95|132.62|130.02|132.63|130.03|132.55|129.95|0
1634022250000|2021-10-12 07:04:10|132.55|129.95|132.55|129.95|132.55|129.95|132.41|129.81|0
1634022260000|2021-10-12 07:04:20|132.48|129.88|132.27|129.67|132.48|129.88|132.27|129.67|0
1634022270000|2021-10-12 07:04:30|132.19|129.59|132.19|129.59|132.27|129.67|132.19|129.59|0
1634022280000|2021-10-12 07:04:40|132.05|129.45|132.19|129.59|132.19|129.59|132.05|129.45|0
1634022290000|2021-10-12 07:04:50|132.12|129.52|132.12|129.52|132.12|129.52|132.12|129.52|0
1634022300000|2021-10-12 07:05:00|132.21|130.01|132.28|130.08|132.28|130.08|132.14|129.94|0
1634022310000|2021-10-12 07:05:10|132.21|130.01|132.21|130.01|132.21|130.01|132.07|129.87|0
1634022320000|2021-10-12 07:05:20|132.14|129.94|132.21|130.01|132.28|130.08|132.14|129.94|0
1634022330000|2021-10-12 07:05:30|131.99|129.79|132.28|130.08|132.28|130.08|131.99|129.79|0
1634022340000|2021-10-12 07:05:40|132.21|130.01|132.21|130.01|132.21|130.01|132.21|130.01|0
1634022350000|2021-10-12 07:05:50|132.14|129.94|132.21|130.01|132.28|130.08|132.14|129.94|0
1634022360000|2021-10-12 07:06:00|132.14|129.94|132.14|129.94|132.21|130.01|132.14|129.94|0
1634022370000|2021-10-12 07:06:10|131.99|129.79|131.99|129.79|131.99|129.79|131.92|129.72|0
1634022380000|2021-10-12 07:06:20|132.06|129.86|132.1|129.9|132.21|130.01|132.06|129.86|0
1634022390000|2021-10-12 07:06:30|131.92|129.72|131.85|129.65|131.92|129.72|131.85|129.65|0
1634022400000|2021-10-12 07:06:40|131.78|129.58|131.99|129.79|131.99|129.79|131.78|129.58|0
1634022410000|2021-10-12 07:06:50|132.14|129.94|131.78|129.58|132.14|129.94|131.78|129.58|0
1634022420000|2021-10-12 07:07:00|131.74|129.54|131.63|129.43|131.74|129.54|131.63|129.43|0
1634022430000|2021-10-12 07:07:10|131.42|129.22|131.56|129.36|131.63|129.43|131.42|129.22|0
1634022440000|2021-10-12 07:07:20|131.49|129.29|131.46|129.26|131.53|129.33|131.46|129.26|0
1634022450000|2021-10-12 07:07:30|131.35|129.15|131.42|129.22|131.42|129.22|131.35|129.15|0
1634022460000|2021-10-12 07:07:40|131.35|129.15|131.28|129.08|131.35|129.15|131.2|129|0
1634022470000|2021-10-12 07:07:50|131.35|129.15|129.99|127.79|131.35|129.15|129.99|127.79|0
1634022480000|2021-10-12 07:08:00|129.85|127.65|129.99|127.79|130.06|127.86|129.85|127.65|0
1634022490000|2021-10-12 07:08:10|129.92|127.72|129.85|127.65|129.92|127.72|129.85|127.65|0
1634022500000|2021-10-12 07:08:20|129.74|127.54|129.57|127.37|129.74|127.54|129.57|127.37|0
1634022510000|2021-10-12 07:08:30|129.64|127.44|129.42|127.22|129.64|127.44|129.42|127.22|0
1634022520000|2021-10-12 07:08:40|129.49|127.29|129.57|127.37|129.57|127.37|129.49|127.29|0
1634022530000|2021-10-12 07:08:50|129.53|127.33|129.56|127.36|129.57|127.37|129.53|127.33|0
1634022540000|2021-10-12 07:09:00|129.49|127.29|129.71|127.51|129.71|127.51|129.49|127.29|0
1634022550000|2021-10-12 07:09:10|129.64|127.44|129.71|127.51|129.85|127.65|129.64|127.44|0
1634022560000|2021-10-12 07:09:20|129.67|127.47|129.49|127.29|129.67|127.47|129.49|127.29|0
1634022570000|2021-10-12 07:09:30|129.42|127.22|129.42|127.22|129.42|127.22|129.42|127.22|0
1634022580000|2021-10-12 07:09:40|129.49|127.29|129.53|127.33|129.53|127.33|129.49|127.29|0
1634022590000|2021-10-12 07:09:50|129.35|127.15|129.28|127.08|129.35|127.15|129.28|127.08|0
1634022600000|2021-10-12 07:10:00|129.25|127.05|129.49|127.29|129.49|127.29|129.25|127.05|0
1634022610000|2021-10-12 07:10:10|129.46|127.26|129.28|127.08|129.46|127.26|129.28|127.08|0
1634022620000|2021-10-12 07:10:20|129.35|127.15|129.25|127.05|129.35|127.15|129.25|127.05|0
1634022630000|2021-10-12 07:10:30|129.35|127.15|129.07|126.87|129.35|127.15|129.07|126.87|0
1634022640000|2021-10-12 07:10:40|128.93|126.73|128.86|126.66|128.93|126.73|128.86|126.66|0
1634022650000|2021-10-12 07:10:50|128.78|126.58|128.5|126.3|128.78|126.58|128.5|126.3|0
1634022660000|2021-10-12 07:11:00|128.43|126.23|128.57|126.37|128.57|126.37|128.43|126.23|0
1634022670000|2021-10-12 07:11:10|128.5|126.3|128.5|126.3|128.5|126.3|128.5|126.3|0
1634022680000|2021-10-12 07:11:20|128.29|126.09|128.36|126.16|128.36|126.16|128.22|126.02|0
1634022690000|2021-10-12 07:11:30|128.15|125.95|128.29|126.09|128.29|126.09|128.15|125.95|0
1634022700000|2021-10-12 07:11:40|128.36|126.16|128.12|125.92|128.36|126.16|128.12|125.92|0
1634022710000|2021-10-12 07:11:50|128.08|125.88|127.73|125.53|128.08|125.88|127.73|125.53|0
1634022720000|2021-10-12 07:12:00|127.66|125.46|127.17|124.97|127.66|125.46|127.17|124.97|0
1634022730000|2021-10-12 07:12:10|126.89|124.69|126.89|124.69|126.89|124.69|126.75|124.55|0
1634022740000|2021-10-12 07:12:20|126.82|124.62|126.82|124.62|126.82|124.62|126.75|124.55|0
1634022750000|2021-10-12 07:12:30|126.96|124.76|127.1|124.9|127.1|124.9|126.96|124.76|0
1634022760000|2021-10-12 07:12:40|126.96|124.76|127.1|124.9|127.13|124.93|126.96|124.76|0
1634022770000|2021-10-12 07:12:50|127.24|125.04|127.24|125.04|127.24|125.04|127.17|124.97|0
1634022780000|2021-10-12 07:13:00|127.17|124.97|127.24|125.04|127.24|125.04|127.17|124.97|0
1634022790000|2021-10-12 07:13:10|127.31|125.11|126.89|124.69|127.31|125.11|126.89|124.69|0
1634022800000|2021-10-12 07:13:20|127.1|124.9|126.96|124.76|127.1|124.9|126.89|124.69|0
1634022810000|2021-10-12 07:13:30|126.89|124.69|127.17|124.97|127.17|124.97|126.89|124.69|0
1634022820000|2021-10-12 07:13:40|127.1|124.9|127.1|124.9|127.1|124.9|127.1|124.9|0
1634022830000|2021-10-12 07:13:50|127.03|124.83|127.1|124.9|127.1|124.9|127.03|124.83|0
1634022840000|2021-10-12 07:14:00|126.82|124.62|127.03|124.83|127.03|124.83|126.75|124.55|0
1634022850000|2021-10-12 07:14:10|126.96|124.76|126.96|124.76|127.03|124.83|126.89|124.69|0
1634022860000|2021-10-12 07:14:20|126.89|124.69|127.03|124.83|127.03|124.83|126.89|124.69|0
1634022870000|2021-10-12 07:14:30|126.85|124.65|126.89|124.69|126.89|124.69|126.82|124.62|0
1634022880000|2021-10-12 07:14:40|126.92|124.72|126.92|124.72|126.92|124.72|126.92|124.72|0
1634022890000|2021-10-12 07:14:50|126.89|124.69|126.82|124.62|126.96|124.76|126.82|124.62|0
1634022900000|2021-10-12 07:15:00|126.75|124.55|126.64|124.44|126.75|124.55|126.61|124.41|0
1634022910000|2021-10-12 07:15:10|126.75|124.55|126.82|124.62|126.89|124.69|126.75|124.55|0
1634022920000|2021-10-12 07:15:20|126.89|124.69|127.31|125.11|127.31|125.11|126.89|124.69|0
1634022930000|2021-10-12 07:15:30|127.24|125.04|127.31|125.11|127.31|125.11|127.24|125.04|0
1634022940000|2021-10-12 07:15:40|127.38|125.18|127.34|125.14|127.38|125.18|127.31|125.11|0
1634022950000|2021-10-12 07:15:50|127.31|125.11|127.24|125.04|127.31|125.11|127.2|125|0
1634022960000|2021-10-12 07:16:00|127.27|125.07|127.2|125|127.27|125.07|127.2|125|0
1634022970000|2021-10-12 07:16:10|127.27|125.07|127.23|125.03|127.3|125.1|127.23|125.03|0
1634022980000|2021-10-12 07:16:20|127.3|125.1|128.62|126.42|128.62|126.42|127.3|125.1|0
1634022990000|2021-10-12 07:16:30|128.55|126.35|124.55|122.35|128.55|126.35|124.55|122.35|0
1634023000000|2021-10-12 07:16:40|124.66|122.46|125.47|123.27|125.54|123.34|124.66|122.46|0
1634023010000|2021-10-12 07:16:50|125.4|123.2|126.22|124.02|126.22|124.02|125.26|123.06|0
1634023020000|2021-10-12 07:17:00|126.29|124.09|126.46|124.26|126.46|124.26|126.29|124.09|0
1634023030000|2021-10-12 07:17:10|126.36|124.16|126.36|124.16|126.36|124.16|126.36|124.16|0
1634023040000|2021-10-12 07:17:20|126.5|124.3|126.57|124.37|126.57|124.37|126.5|124.3|0
1634023050000|2021-10-12 07:17:30|126.6|124.4|126.64|124.44|126.64|124.44|126.6|124.4|0
1634023060000|2021-10-12 07:17:40|126.71|124.51|126.71|124.51|126.71|124.51|126.64|124.44|0
1634023070000|2021-10-12 07:17:50|126.64|124.44|126.43|124.23|126.64|124.44|126.43|124.23|0
1634023080000|2021-10-12 07:18:00|126.46|124.26|126.43|124.23|126.5|124.3|126.43|124.23|0
1634023090000|2021-10-12 07:18:10|126.5|124.3|126.53|124.33|126.53|124.33|126.5|124.3|0
1634023100000|2021-10-12 07:18:20|126.57|124.37|126.84|124.64|126.84|124.64|126.57|124.37|0
1634023110000|2021-10-12 07:18:30|126.91|124.71|126.91|124.71|126.95|124.75|126.91|124.71|0
1634023120000|2021-10-12 07:18:40|126.98|124.78|126.98|124.78|127.05|124.85|126.98|124.78|0
1634023130000|2021-10-12 07:18:50|127.12|124.92|127.12|124.92|127.19|124.99|127.12|124.92|0
1634023140000|2021-10-12 07:19:00|127.26|125.06|127.19|124.99|127.26|125.06|127.12|124.92|0
1634023150000|2021-10-12 07:19:10|127.26|125.06|127.41|125.21|127.41|125.21|127.26|125.06|0
1634023160000|2021-10-12 07:19:20|127.48|125.28|127.41|125.21|127.48|125.28|127.33|125.13|0
1634023170000|2021-10-12 07:19:30|127.3|125.1|127.41|125.21|127.41|125.21|127.3|125.1|0
1634023180000|2021-10-12 07:19:40|127.33|125.13|127.26|125.06|127.33|125.13|127.26|125.06|0
1634023190000|2021-10-12 07:19:50|127.19|124.99|127.4|125.2|127.4|125.2|127.19|124.99|0
1634023200000|2021-10-12 07:20:00|127.19|124.99|127.33|125.13|127.33|125.13|127.19|124.99|0
1634023210000|2021-10-12 07:20:10|127.26|125.06|127.05|124.85|127.26|125.06|126.98|124.78|0
1634023220000|2021-10-12 07:20:20|126.98|124.78|127.02|124.82|127.02|124.82|126.95|124.75|0
1634023230000|2021-10-12 07:20:30|126.98|124.78|127.05|124.85|127.12|124.92|126.91|124.71|0
1634023240000|2021-10-12 07:20:40|126.98|124.78|127.05|124.85|127.05|124.85|126.98|124.78|0
1634023250000|2021-10-12 07:20:50|126.98|124.78|126.98|124.78|126.98|124.78|126.98|124.78|0
1634023260000|2021-10-12 07:21:00|126.77|124.57|126.84|124.64|126.84|124.64|126.77|124.57|0
1634023270000|2021-10-12 07:21:10|126.77|124.57|127.05|124.85|127.05|124.85|126.77|124.57|0
1634023280000|2021-10-12 07:21:20|127.19|124.99|127.12|124.92|127.19|124.99|127.12|124.92|0
1634023290000|2021-10-12 07:21:30|127.19|124.99|127.33|125.13|127.33|125.13|127.12|124.92|0
1634023300000|2021-10-12 07:21:40|127.4|125.2|127.4|125.2|127.4|125.2|127.4|125.2|0
1634023310000|2021-10-12 07:21:50|127.33|125.13|127.4|125.2|127.4|125.2|127.33|125.13|0
1634023320000|2021-10-12 07:22:00|127.44|125.24|127.44|125.24|127.44|125.24|127.4|125.2|0
1634023330000|2021-10-12 07:22:10|127.4|125.2|127.54|125.34|127.54|125.34|127.4|125.2|0
1634023340000|2021-10-12 07:22:20|127.61|125.41|127.54|125.34|127.61|125.41|127.54|125.34|0
1634023350000|2021-10-12 07:22:30|127.61|125.41|127.76|125.56|127.76|125.56|127.61|125.41|0
1634023360000|2021-10-12 07:22:40|127.83|125.63|127.83|125.63|127.9|125.7|127.83|125.63|0
1634023370000|2021-10-12 07:22:50|127.76|125.56|127.72|125.52|127.76|125.56|127.72|125.52|0
1634023380000|2021-10-12 07:23:00|127.68|125.48|127.76|125.56|127.83|125.63|127.68|125.48|0
1634023390000|2021-10-12 07:23:10|127.54|125.34|127.47|125.27|127.54|125.34|127.47|125.27|0
1634023400000|2021-10-12 07:23:20|127.54|125.34|127.19|124.99|127.54|125.34|127.19|124.99|0
1634023410000|2021-10-12 07:23:30|127.05|124.85|126.98|124.78|127.05|124.85|126.91|124.71|0
1634023420000|2021-10-12 07:23:40|126.91|124.71|126.84|124.64|126.91|124.71|126.84|124.64|0
1634023430000|2021-10-12 07:23:50|126.98|124.78|126.98|124.78|126.98|124.78|126.98|124.78|0
1634023440000|2021-10-12 07:24:00|127.02|124.82|127.05|124.85|127.05|124.85|126.98|124.78|0
1634023450000|2021-10-12 07:24:10|126.98|124.78|126.91|124.71|126.98|124.78|126.91|124.71|0
1634023460000|2021-10-12 07:24:20|126.84|124.64|126.84|124.64|126.91|124.71|126.81|124.61|0
1634023470000|2021-10-12 07:24:30|126.91|124.71|127.12|124.92|127.12|124.92|126.91|124.71|0
1634023480000|2021-10-12 07:24:40|127.05|124.85|126.98|124.78|127.05|124.85|126.98|124.78|0
1634023490000|2021-10-12 07:24:50|127.02|124.82|126.84|124.64|127.02|124.82|126.84|124.64|0
1634023500000|2021-10-12 07:25:00|126.7|124.5|126.77|124.57|126.77|124.57|126.7|124.5|0
1634023510000|2021-10-12 07:25:10|126.67|124.47|126.56|124.36|126.67|124.47|126.56|124.36|0
1634023520000|2021-10-12 07:25:20|126.49|124.29|126.6|124.4|126.6|124.4|126.46|124.26|0
1634023530000|2021-10-12 07:25:30|126.63|124.43|126|123.8|126.63|124.43|126|123.8|0
1634023540000|2021-10-12 07:25:40|126.14|123.94|126.07|123.87|126.14|123.94|125.93|123.73|0
1634023550000|2021-10-12 07:25:50|126.14|123.94|126.18|123.98|126.18|123.98|126.14|123.94|0
1634023560000|2021-10-12 07:26:00|126.28|124.08|126.28|124.08|126.28|124.08|126.21|124.01|0
1634023570000|2021-10-12 07:26:10|126.21|124.01|126.21|124.01|126.28|124.08|126.14|123.94|0
1634023580000|2021-10-12 07:26:20|126.14|123.94|126.07|123.87|126.14|123.94|126|123.8|0
1634023590000|2021-10-12 07:26:30|126|123.8|125.93|123.73|126.07|123.87|125.93|123.73|0
1634023600000|2021-10-12 07:26:40|125.79|123.59|125.93|123.73|125.93|123.73|125.79|123.59|0
1634023610000|2021-10-12 07:26:50|125.86|123.66|125.86|123.66|125.86|123.66|125.86|123.66|0
1634023620000|2021-10-12 07:27:00|125.52|123.32|125.72|123.52|125.72|123.52|125.52|123.32|0
1634023630000|2021-10-12 07:27:10|125.65|123.45|125.86|123.66|125.86|123.66|125.65|123.45|0
1634023640000|2021-10-12 07:27:20|125.79|123.59|125.86|123.66|125.86|123.66|125.72|123.52|0
1634023650000|2021-10-12 07:27:30|125.79|123.59|125.72|123.52|125.79|123.59|125.72|123.52|0
1634023660000|2021-10-12 07:27:40|125.79|123.59|125.79|123.59|125.83|123.63|125.79|123.59|0
1634023670000|2021-10-12 07:27:50|126|123.8|126.07|123.87|126.07|123.87|125.86|123.66|0
1634023680000|2021-10-12 07:28:00|126.21|124.01|126.28|124.08|126.28|124.08|126.21|124.01|0
1634023690000|2021-10-12 07:28:10|126.32|124.12|126.28|124.08|126.32|124.12|126.28|124.08|0
1634023700000|2021-10-12 07:28:20|126.32|124.12|126.49|124.29|126.49|124.29|126.32|124.12|0
1634023710000|2021-10-12 07:28:30|126.56|124.36|126.63|124.43|126.63|124.43|126.56|124.36|0
1634023720000|2021-10-12 07:28:40|126.56|124.36|126.56|124.36|126.56|124.36|126.56|124.36|0
1634023730000|2021-10-12 07:28:50|126.63|124.43|126.63|124.43|126.67|124.47|126.63|124.43|0
1634023740000|2021-10-12 07:29:00|126.74|124.54|126.7|124.5|126.74|124.54|126.67|124.47|0
1634023750000|2021-10-12 07:29:10|126.77|124.57|127.02|124.82|127.02|124.82|126.77|124.57|0
1634023760000|2021-10-12 07:29:20|126.91|124.71|126.91|124.71|126.91|124.71|126.91|124.71|0
1634023770000|2021-10-12 07:29:30|127.05|124.85|126.98|124.78|127.19|124.99|126.98|124.78|0
1634023780000|2021-10-12 07:29:40|126.91|124.71|126.98|124.78|126.98|124.78|126.91|124.71|0
1634023790000|2021-10-12 07:29:50|127.05|124.85|127.02|124.82|127.05|124.85|127.02|124.82|0
1634023800000|2021-10-12 07:30:00|126.98|124.78|127.23|125.03|127.23|125.03|126.98|124.78|0
1634023810000|2021-10-12 07:30:10|127.33|125.13|127.47|125.27|127.47|125.27|127.33|125.13|0
1634023820000|2021-10-12 07:30:20|127.54|125.34|127.47|125.27|127.54|125.34|127.47|125.27|0
1634023830000|2021-10-12 07:30:30|127.54|125.34|127.54|125.34|127.54|125.34|127.54|125.34|0
1634023840000|2021-10-12 07:30:40|127.51|125.31|127.12|124.92|127.51|125.31|127.12|124.92|0
1634023850000|2021-10-12 07:30:50|127.26|125.06|126.98|124.78|127.26|125.06|126.98|124.78|0
1634023860000|2021-10-12 07:31:00|126.77|124.57|126.7|124.5|126.77|124.57|126.7|124.5|0
1634023870000|2021-10-12 07:31:10|126.49|124.29|126.56|124.36|126.56|124.36|126.49|124.29|0
1634023880000|2021-10-12 07:31:20|126.7|124.5|126.52|124.32|126.7|124.5|126.52|124.32|0
1634023890000|2021-10-12 07:31:30|126.63|124.43|126.66|124.46|126.73|124.53|126.63|124.43|0
1634023900000|2021-10-12 07:31:40|126.7|124.5|126.91|124.71|126.91|124.71|126.7|124.5|0
1634023910000|2021-10-12 07:31:50|126.98|124.78|127.01|124.81|127.05|124.85|126.98|124.78|0
1634023920000|2021-10-12 07:32:00|127.05|124.85|126.98|124.78|127.05|124.85|126.94|124.74|0
1634023930000|2021-10-12 07:32:10|126.77|124.57|126.91|124.71|126.91|124.71|126.77|124.57|0
1634023940000|2021-10-12 07:32:20|127.01|124.81|127.01|124.81|127.01|124.81|126.98|124.78|0
1634023950000|2021-10-12 07:32:30|126.94|124.74|126.63|124.43|126.94|124.74|126.63|124.43|0
1634023960000|2021-10-12 07:32:40|126.7|124.5|126.7|124.5|126.7|124.5|126.7|124.5|0
1634023970000|2021-10-12 07:32:50|126.77|124.57|126.84|124.64|126.84|124.64|126.7|124.5|0
1634023980000|2021-10-12 07:33:00|126.73|124.53|126.77|124.57|126.77|124.57|126.7|124.5|0
1634023990000|2021-10-12 07:33:10|126.84|124.64|126.7|124.5|126.84|124.64|126.66|124.46|0
1634024000000|2021-10-12 07:33:20|126.56|124.36|126.38|124.18|126.56|124.36|126.38|124.18|0
1634024010000|2021-10-12 07:33:30|126.45|124.25|126.35|124.15|126.49|124.29|126.35|124.15|0
1634024020000|2021-10-12 07:33:40|126.38|124.18|126.28|124.08|126.38|124.18|126.28|124.08|0
1634024030000|2021-10-12 07:33:50|126.21|124.01|126.31|124.11|126.31|124.11|126.14|123.94|0
1634024040000|2021-10-12 07:34:00|126.21|124.01|126.28|124.08|126.28|124.08|126.21|124.01|0
1634024050000|2021-10-12 07:34:10|126.24|124.04|126.28|124.08|126.28|124.08|126.24|124.04|0
1634024060000|2021-10-12 07:34:20|126.07|123.87|126.07|123.87|126.14|123.94|126.07|123.87|0
1634024070000|2021-10-12 07:34:30|126.21|124.01|126.28|124.08|126.31|124.11|126.21|124.01|0
1634024080000|2021-10-12 07:34:40|126.21|124.01|126.28|124.08|126.28|124.08|126.21|124.01|0
1634024090000|2021-10-12 07:34:50|126.35|124.15|126.21|124.01|126.35|124.15|126.21|124.01|0
1634024100000|2021-10-12 07:35:00|126.35|124.15|126.21|124.01|126.35|124.15|126.21|124.01|0
1634024110000|2021-10-12 07:35:10|126.17|123.97|126.35|124.15|126.35|124.15|126.14|123.94|0
1634024120000|2021-10-12 07:35:20|126.42|124.22|126.38|124.18|126.42|124.22|126.38|124.18|0
1634024130000|2021-10-12 07:35:30|126.42|124.22|126.31|124.11|126.42|124.22|126.28|124.08|0
1634024140000|2021-10-12 07:35:40|126.21|124.01|126.24|124.04|126.24|124.04|126.21|124.01|0
1634024150000|2021-10-12 07:35:50|126.21|124.01|126.28|124.08|126.28|124.08|126.21|124.01|0
1634024160000|2021-10-12 07:36:00|126.24|124.04|126.35|124.15|126.35|124.15|126.24|124.04|0
1634024170000|2021-10-12 07:36:10|126.28|124.08|126.31|124.11|126.31|124.11|126.28|124.08|0
1634024180000|2021-10-12 07:36:20|126.14|123.94|126.28|124.08|126.28|124.08|126.14|123.94|0
1634024190000|2021-10-12 07:36:30|126.31|124.11|126.31|124.11|126.31|124.11|126.28|124.08|0
1634024200000|2021-10-12 07:36:40|126.28|124.08|126.35|124.15|126.35|124.15|126.28|124.08|0
1634024210000|2021-10-12 07:36:50|126.31|124.11|126.14|123.94|126.31|124.11|126.14|123.94|0
1634024220000|2021-10-12 07:37:00|126.07|123.87|126|123.8|126.07|123.87|125.93|123.73|0
1634024230000|2021-10-12 07:37:10|126.07|123.87|126.07|123.87|126.07|123.87|126.07|123.87|0
1634024240000|2021-10-12 07:37:20|126.14|123.94|126.14|123.94|126.14|123.94|126.14|123.94|0
1634024250000|2021-10-12 07:37:30|126.21|124.01|126.35|124.15|126.42|124.22|126.21|124.01|0
1634024260000|2021-10-12 07:37:40|126.38|124.18|126.42|124.22|126.42|124.22|126.35|124.15|0
1634024270000|2021-10-12 07:37:50|126.35|124.15|126.42|124.22|126.45|124.25|126.35|124.15|0
1634024280000|2021-10-12 07:38:00|126.35|124.15|126.35|124.15|126.42|124.22|126.35|124.15|0
1634024290000|2021-10-12 07:38:10|126.24|124.04|126.31|124.11|126.31|124.11|126.21|124.01|0
1634024300000|2021-10-12 07:38:20|126.28|124.08|126.28|124.08|126.35|124.15|126.28|124.08|0
1634024310000|2021-10-12 07:38:30|126.42|124.22|126.35|124.15|126.49|124.29|126.35|124.15|0
1634024320000|2021-10-12 07:38:40|126.38|124.18|126.35|124.15|126.42|124.22|126.35|124.15|0
1634024330000|2021-10-12 07:38:50|126.42|124.22|126.28|124.08|126.42|124.22|126.28|124.08|0
1634024340000|2021-10-12 07:39:00|126.21|124.01|126.14|123.94|126.24|124.04|126.14|123.94|0
1634024350000|2021-10-12 07:39:10|126.21|124.01|126.21|124.01|126.21|124.01|126.21|124.01|0
1634024360000|2021-10-12 07:39:20|126.14|123.94|126.14|123.94|126.14|123.94|126.14|123.94|0
1634024370000|2021-10-12 07:39:30|126.28|124.08|126.21|124.01|126.31|124.11|126.21|124.01|0
1634024380000|2021-10-12 07:39:40|126.28|124.08|126.24|124.04|126.28|124.08|126.24|124.04|0
1634024390000|2021-10-12 07:39:50|126.21|124.01|126.24|124.04|126.24|124.04|126.21|124.01|0
1634024400000|2021-10-12 07:40:00|126.21|124.01|126.21|124.01|126.21|124.01|126.07|123.87|0
1634024410000|2021-10-12 07:40:10|126.17|123.97|126.21|124.01|126.27|124.07|126.17|123.97|0
1634024420000|2021-10-12 07:40:20|126.24|124.04|126.27|124.07|126.27|124.07|126.24|124.04|0
1634024430000|2021-10-12 07:40:30|126.24|124.04|126.07|123.87|126.24|124.04|126.07|123.87|0
1634024440000|2021-10-12 07:40:40|126|123.8|126.07|123.87|126.07|123.87|126|123.8|0
1634024450000|2021-10-12 07:40:50|126.14|123.94|126.27|124.07|126.27|124.07|126.14|123.94|0
1634024460000|2021-10-12 07:41:00|126.41|124.21|126.48|124.28|126.48|124.28|126.41|124.21|0
1634024470000|2021-10-12 07:41:10|126.45|124.25|126.41|124.21|126.45|124.25|126.41|124.21|0
1634024480000|2021-10-12 07:41:20|126.38|124.18|126.41|124.21|126.41|124.21|126.38|124.18|0
1634024490000|2021-10-12 07:41:30|126.34|124.14|126.34|124.14|126.34|124.14|126.34|124.14|0
1634024500000|2021-10-12 07:41:40|126.41|124.21|126.27|124.07|126.41|124.21|126.27|124.07|0
1634024510000|2021-10-12 07:41:50|126.41|124.21|126.34|124.14|126.45|124.25|126.34|124.14|0
1634024520000|2021-10-12 07:42:00|126.41|124.21|126.34|124.14|126.41|124.21|126.34|124.14|0
1634024530000|2021-10-12 07:42:10|126.38|124.18|126.38|124.18|126.38|124.18|126.38|124.18|0
1634024540000|2021-10-12 07:42:20|126.41|124.21|126.34|124.14|126.41|124.21|126.34|124.14|0
1634024550000|2021-10-12 07:42:30|126.31|124.11|126.27|124.07|126.34|124.14|126.27|124.07|0
1634024560000|2021-10-12 07:42:40|126.34|124.14|126.34|124.14|126.34|124.14|126.34|124.14|0
1634024570000|2021-10-12 07:42:50|126.41|124.21|126.41|124.21|126.41|124.21|126.41|124.21|0
1634024580000|2021-10-12 07:43:00|126.48|124.28|126.27|124.07|126.48|124.28|126.27|124.07|0
1634024590000|2021-10-12 07:43:10|126.2|124|126.27|124.07|126.27|124.07|126.2|124|0
1634024600000|2021-10-12 07:43:20|126.31|124.11|126.2|124|126.31|124.11|126.2|124|0
1634024610000|2021-10-12 07:43:30|126.13|123.93|126.2|124|126.2|124|126.13|123.93|0
1634024620000|2021-10-12 07:43:40|126.13|123.93|126.17|123.97|126.17|123.97|126.13|123.93|0
1634024630000|2021-10-12 07:43:50|126.2|124|126.27|124.07|126.27|124.07|126.2|124|0
1634024640000|2021-10-12 07:44:00|126.2|124|126.2|124|126.2|124|126.2|124|0
1634024650000|2021-10-12 07:44:10|126.27|124.07|126.27|124.07|126.27|124.07|126.27|124.07|0
1634024660000|2021-10-12 07:44:20|126.41|124.21|126.41|124.21|126.41|124.21|126.41|124.21|0
1634024670000|2021-10-12 07:44:30|126.48|124.28|126.45|124.25|126.48|124.28|126.41|124.21|0
1634024680000|2021-10-12 07:44:40|126.48|124.28|126.41|124.21|126.48|124.28|126.41|124.21|0
1634024690000|2021-10-12 07:44:50|126.38|124.18|126.41|124.21|126.45|124.25|126.38|124.18|0
1634024700000|2021-10-12 07:45:00|126.62|124.42|126.69|124.49|126.69|124.49|126.55|124.35|0
1634024710000|2021-10-12 07:45:10|126.62|124.42|126.69|124.49|126.69|124.49|126.62|124.42|0
1634024720000|2021-10-12 07:45:20|126.62|124.42|126.76|124.56|126.76|124.56|126.62|124.42|0
1634024730000|2021-10-12 07:45:30|126.73|124.53|126.76|124.56|126.76|124.56|126.69|124.49|0
1634024740000|2021-10-12 07:45:40|126.66|124.46|126.73|124.53|126.76|124.56|126.66|124.46|0
1634024750000|2021-10-12 07:45:50|126.76|124.56|126.62|124.42|126.76|124.56|126.62|124.42|0
1634024760000|2021-10-12 07:46:00|126.48|124.28|126.34|124.14|126.48|124.28|126.27|124.07|0
1634024770000|2021-10-12 07:46:10|126.41|124.21|126.2|124|126.41|124.21|126.2|124|0
1634024780000|2021-10-12 07:46:20|126.13|123.93|126.13|123.93|126.13|123.93|126.13|123.93|0
1634024790000|2021-10-12 07:46:30|126.06|123.86|125.99|123.79|126.06|123.86|125.99|123.79|0
1634024820000|2021-10-12 07:47:00|125.85|123.65|125.71|123.51|125.85|123.65|125.65|123.45|0
1634024830000|2021-10-12 07:47:10|125.78|123.58|125.99|123.79|125.99|123.79|125.71|123.51|0
1634024840000|2021-10-12 07:47:20|126.06|123.86|125.96|123.76|126.06|123.86|125.96|123.76|0
1634024850000|2021-10-12 07:47:30|125.92|123.72|125.92|123.72|125.92|123.72|125.85|123.65|0
1634024860000|2021-10-12 07:47:40|125.99|123.79|125.71|123.51|125.99|123.79|125.71|123.51|0
1634024870000|2021-10-12 07:47:50|125.64|123.44|125.64|123.44|125.64|123.44|125.64|123.44|0
1634024880000|2021-10-12 07:48:00|125.44|123.24|125.78|123.58|125.78|123.58|125.44|123.24|0
1634024890000|2021-10-12 07:48:10|125.85|123.65|125.78|123.58|125.85|123.65|125.78|123.58|0
1634024900000|2021-10-12 07:48:20|125.85|123.65|125.64|123.44|125.85|123.65|125.58|123.38|0
1634024910000|2021-10-12 07:48:30|125.78|123.58|125.78|123.58|125.78|123.58|125.78|123.58|0
1634024920000|2021-10-12 07:48:40|125.71|123.51|125.71|123.51|125.78|123.58|125.71|123.51|0
1634024930000|2021-10-12 07:48:50|125.78|123.58|125.57|123.37|125.78|123.58|125.57|123.37|0
1634024940000|2021-10-12 07:49:00|125.71|123.51|125.71|123.51|125.71|123.51|125.64|123.44|0
1634024950000|2021-10-12 07:49:10|125.64|123.44|125.71|123.51|125.71|123.51|125.64|123.44|0
1634024960000|2021-10-12 07:49:20|125.64|123.44|125.64|123.44|125.64|123.44|125.57|123.37|0
1634024970000|2021-10-12 07:49:30|125.61|123.41|125.57|123.37|125.61|123.41|125.57|123.37|0
1634024980000|2021-10-12 07:49:40|125.44|123.24|125.5|123.3|125.5|123.3|125.37|123.17|0
1634024990000|2021-10-12 07:49:50|125.44|123.24|125.57|123.37|125.57|123.37|125.44|123.24|0
1634025000000|2021-10-12 07:50:00|125.64|123.44|125.37|123.17|125.64|123.44|125.37|123.17|0
1634025010000|2021-10-12 07:50:10|125.44|123.24|125.44|123.24|125.44|123.24|125.37|123.17|0
1634025020000|2021-10-12 07:50:20|125.37|123.17|125.37|123.17|125.37|123.17|125.37|123.17|0
1634025030000|2021-10-12 07:50:30|125.44|123.24|125.44|123.24|125.44|123.24|125.44|123.24|0
1634025040000|2021-10-12 07:50:40|125.47|123.27|125.44|123.24|125.47|123.27|125.44|123.24|0
1634025050000|2021-10-12 07:50:50|125.54|123.34|125.64|123.44|125.64|123.44|125.54|123.34|0
1634025060000|2021-10-12 07:51:00|125.61|123.41|125.57|123.37|125.61|123.41|125.54|123.34|0
1634025070000|2021-10-12 07:51:10|125.5|123.3|125.57|123.37|125.57|123.37|125.5|123.3|0
1634025080000|2021-10-12 07:51:20|125.64|123.44|125.57|123.37|125.64|123.44|125.57|123.37|0
1634025090000|2021-10-12 07:51:30|125.64|123.44|125.71|123.51|125.71|123.51|125.64|123.44|0
1634025100000|2021-10-12 07:51:40|125.78|123.58|125.78|123.58|125.78|123.58|125.71|123.51|0
1634025110000|2021-10-12 07:51:50|125.75|123.55|125.75|123.55|125.75|123.55|125.71|123.51|0
1634025120000|2021-10-12 07:52:00|125.78|123.58|125.85|123.65|125.85|123.65|125.78|123.58|0
1634025140000|2021-10-12 07:52:20|125.92|123.72|125.92|123.72|125.92|123.72|125.92|123.72|0
1634025150000|2021-10-12 07:52:30|125.99|123.79|125.99|123.79|125.99|123.79|125.99|123.79|0
1634025160000|2021-10-12 07:52:40|126.06|123.86|126.06|123.86|126.06|123.86|126.06|123.86|0
1634025170000|2021-10-12 07:52:50|125.99|123.79|126.03|123.83|126.03|123.83|125.99|123.79|0
1634025180000|2021-10-12 07:53:00|125.99|123.79|126.06|123.86|126.06|123.86|125.99|123.79|0
1634025190000|2021-10-12 07:53:10|126.1|123.9|125.92|123.72|126.1|123.9|125.92|123.72|0
1634025200000|2021-10-12 07:53:20|125.99|123.79|125.92|123.72|125.99|123.79|125.92|123.72|0
1634025210000|2021-10-12 07:53:30|125.85|123.65|125.71|123.51|125.85|123.65|125.71|123.51|0
1634025220000|2021-10-12 07:53:40|125.78|123.58|125.85|123.65|125.85|123.65|125.78|123.58|0
1634025230000|2021-10-12 07:53:50|125.78|123.58|125.85|123.65|125.85|123.65|125.78|123.58|0
1634025240000|2021-10-12 07:54:00|125.78|123.58|125.78|123.58|125.78|123.58|125.78|123.58|0
1634025250000|2021-10-12 07:54:10|125.85|123.65|125.92|123.72|125.92|123.72|125.85|123.65|0
1634025260000|2021-10-12 07:54:20|125.89|123.69|125.78|123.58|125.92|123.72|125.78|123.58|0
1634025270000|2021-10-12 07:54:30|125.75|123.55|125.57|123.37|125.75|123.55|125.57|123.37|0
1634025280000|2021-10-12 07:54:40|125.5|123.3|125.5|123.3|125.5|123.3|125.5|123.3|0
1634025290000|2021-10-12 07:54:50|125.57|123.37|125.57|123.37|125.57|123.37|125.57|123.37|0
1634025300000|2021-10-12 07:55:00|125.5|123.3|125.29|123.09|125.5|123.3|125.29|123.09|0
1634025310000|2021-10-12 07:55:10|125.33|123.13|125.4|123.2|125.4|123.2|125.29|123.09|0
1634025320000|2021-10-12 07:55:20|125.43|123.23|125.43|123.23|125.5|123.3|125.43|123.23|0
1634025330000|2021-10-12 07:55:30|125.5|123.3|125.36|123.16|125.5|123.3|125.36|123.16|0
1634025340000|2021-10-12 07:55:40|125.29|123.09|125.36|123.16|125.36|123.16|125.29|123.09|0
1634025350000|2021-10-12 07:55:50|125.29|123.09|125.33|123.13|125.33|123.13|125.29|123.09|0
1634025360000|2021-10-12 07:56:00|125.36|123.16|125.43|123.23|125.43|123.23|125.36|123.16|0
1634025370000|2021-10-12 07:56:10|125.57|123.37|125.71|123.51|125.71|123.51|125.5|123.3|0
1634025380000|2021-10-12 07:56:20|125.78|123.58|125.78|123.58|125.78|123.58|125.78|123.58|0
1634025390000|2021-10-12 07:56:30|125.82|123.62|125.85|123.65|125.85|123.65|125.78|123.58|0
1634025400000|2021-10-12 07:56:40|125.92|123.72|125.78|123.58|125.92|123.72|125.78|123.58|0
1634025410000|2021-10-12 07:56:50|125.85|123.65|125.85|123.65|125.85|123.65|125.82|123.62|0
1634025420000|2021-10-12 07:57:00|125.78|123.58|125.88|123.68|125.88|123.68|125.78|123.58|0
1634025430000|2021-10-12 07:57:10|126.13|123.93|126.06|123.86|126.13|123.93|126.06|123.86|0
1634025440000|2021-10-12 07:57:20|125.99|123.79|126.02|123.82|126.02|123.82|125.95|123.75|0
1634025450000|2021-10-12 07:57:30|126.13|123.93|126.13|123.93|126.2|124|126.13|123.93|0
1634025470000|2021-10-12 07:57:50|126.06|123.86|126.13|123.93|126.13|123.93|126.06|123.86|0
1634025480000|2021-10-12 07:58:00|126.06|123.86|125.95|123.75|126.06|123.86|125.95|123.75|0
1634025490000|2021-10-12 07:58:10|125.99|123.79|125.78|123.58|125.99|123.79|125.78|123.58|0
1634025500000|2021-10-12 07:58:20|125.85|123.65|125.92|123.72|125.99|123.79|125.85|123.65|0
1634025520000|2021-10-12 07:58:40|125.78|123.58|125.81|123.61|125.81|123.61|125.78|123.58|0
1634025530000|2021-10-12 07:58:50|125.85|123.65|125.88|123.68|125.88|123.68|125.85|123.65|0
1634025540000|2021-10-12 07:59:00|125.92|123.72|125.88|123.68|125.92|123.72|125.85|123.65|0
1634025550000|2021-10-12 07:59:10|125.85|123.65|125.85|123.65|125.92|123.72|125.85|123.65|0
1634025560000|2021-10-12 07:59:20|125.88|123.68|125.85|123.65|125.88|123.68|125.85|123.65|0
1634025580000|2021-10-12 07:59:40|125.88|123.68|125.99|123.79|125.99|123.79|125.88|123.68|0
1634025590000|2021-10-12 07:59:50|126.06|123.86|126.13|123.93|126.13|123.93|126.02|123.82|0
1634025600000|2021-10-12 08:00:00|126.06|123.86|125.99|123.79|126.06|123.86|125.99|123.79|0
1634025610000|2021-10-12 08:00:10|125.92|123.72|125.92|123.72|126.02|123.82|125.92|123.72|0
1634025620000|2021-10-12 08:00:20|125.99|123.79|125.99|123.79|125.99|123.79|125.92|123.72|0
1634025630000|2021-10-12 08:00:30|125.92|123.72|125.85|123.65|125.92|123.72|125.85|123.65|0
1634025640000|2021-10-12 08:00:40|125.92|123.72|125.92|123.72|125.92|123.72|125.92|123.72|0
1634025650000|2021-10-12 08:00:50|125.85|123.65|125.85|123.65|125.85|123.65|125.85|123.65|0
1634025660000|2021-10-12 08:01:00|125.78|123.58|125.85|123.65|125.85|123.65|125.78|123.58|0
1634025670000|2021-10-12 08:01:10|125.78|123.58|125.78|123.58|125.78|123.58|125.78|123.58|0
1634025680000|2021-10-12 08:01:20|125.64|123.44|125.6|123.4|125.64|123.44|125.57|123.37|0
1634025690000|2021-10-12 08:01:30|125.57|123.37|125.57|123.37|125.64|123.44|125.57|123.37|0
1634025700000|2021-10-12 08:01:40|125.43|123.23|125.26|123.06|125.43|123.23|125.26|123.06|0
1634025710000|2021-10-12 08:01:50|125.01|122.81|125.15|122.95|125.15|122.95|125.01|122.81|0
1634025720000|2021-10-12 08:02:00|125.08|122.88|125.15|122.95|125.15|122.95|125.08|122.88|0
1634025730000|2021-10-12 08:02:10|125.22|123.02|125.22|123.02|125.22|123.02|125.22|123.02|0
1634025740000|2021-10-12 08:02:20|125.29|123.09|125.22|123.02|125.29|123.09|125.22|123.02|0
1634025750000|2021-10-12 08:02:30|125.29|123.09|125.36|123.16|125.36|123.16|125.29|123.09|0
1634025760000|2021-10-12 08:02:40|125.5|123.3|125.57|123.37|125.57|123.37|125.5|123.3|0
1634025770000|2021-10-12 08:02:50|125.64|123.44|125.64|123.44|125.64|123.44|125.57|123.37|0
1634025780000|2021-10-12 08:03:00|125.78|123.58|125.92|123.72|125.92|123.72|125.78|123.58|0
1634025790000|2021-10-12 08:03:10|125.98|123.78|125.98|123.78|126.05|123.85|125.98|123.78|0
1634025800000|2021-10-12 08:03:20|126.02|123.82|125.98|123.78|126.02|123.82|125.98|123.78|0
1634025810000|2021-10-12 08:03:30|126.05|123.85|125.98|123.78|126.05|123.85|125.98|123.78|0
1634025820000|2021-10-12 08:03:40|126.05|123.85|125.98|123.78|126.05|123.85|125.98|123.78|0
1634025830000|2021-10-12 08:03:50|125.85|123.65|125.71|123.51|125.85|123.65|125.71|123.51|0
1634025840000|2021-10-12 08:04:00|125.64|123.44|125.64|123.44|125.64|123.44|125.5|123.3|0
1634025850000|2021-10-12 08:04:10|125.71|123.51|125.85|123.65|125.85|123.65|125.71|123.51|0
1634025860000|2021-10-12 08:04:20|125.88|123.68|125.88|123.68|125.91|123.71|125.85|123.65|0
1634025870000|2021-10-12 08:04:30|125.91|123.71|125.84|123.64|125.91|123.71|125.84|123.64|0
1634025880000|2021-10-12 08:04:40|125.91|123.71|126.05|123.85|126.05|123.85|125.91|123.71|0
1634025890000|2021-10-12 08:04:50|126.12|123.92|126.16|123.96|126.16|123.96|126.12|123.92|0
1634025900000|2021-10-12 08:05:00|126.19|123.99|126.54|124.34|126.54|124.34|126.19|123.99|0
1634025910000|2021-10-12 08:05:10|126.47|124.27|126.47|124.27|126.47|124.27|126.4|124.2|0
1634025920000|2021-10-12 08:05:20|126.44|124.24|126.4|124.2|126.47|124.27|126.4|124.2|0
1634025930000|2021-10-12 08:05:30|126.33|124.13|126.4|124.2|126.4|124.2|126.33|124.13|0
1634025940000|2021-10-12 08:05:40|126.47|124.27|126.54|124.34|126.54|124.34|126.47|124.27|0
1634025950000|2021-10-12 08:05:50|126.47|124.27|126.47|124.27|126.54|124.34|126.47|124.27|0
1634025960000|2021-10-12 08:06:00|126.4|124.2|126.47|124.27|126.47|124.27|126.4|124.2|0
1634025970000|2021-10-12 08:06:10|126.44|124.24|126.19|123.99|126.44|124.24|126.19|123.99|0
1634025980000|2021-10-12 08:06:20|126.23|124.03|126.05|123.85|126.23|124.03|126.05|123.85|0
1634025990000|2021-10-12 08:06:30|126.09|123.89|126.05|123.85|126.09|123.89|126.05|123.85|0
1634026000000|2021-10-12 08:06:40|125.98|123.78|125.98|123.78|125.98|123.78|125.98|123.78|0
1634026010000|2021-10-12 08:06:50|125.91|123.71|125.88|123.68|125.91|123.71|125.84|123.64|0
1634026020000|2021-10-12 08:07:00|125.98|123.78|125.98|123.78|125.98|123.78|125.98|123.78|0
1634026030000|2021-10-12 08:07:10|126.02|123.82|125.98|123.78|126.05|123.85|125.98|123.78|0
1634026040000|2021-10-12 08:07:20|126.05|123.85|125.98|123.78|126.05|123.85|125.98|123.78|0
1634026050000|2021-10-12 08:07:30|125.91|123.71|125.98|123.78|125.98|123.78|125.91|123.71|0
1634026060000|2021-10-12 08:07:40|125.95|123.75|125.98|123.78|125.98|123.78|125.95|123.75|0
1634026070000|2021-10-12 08:07:50|125.77|123.57|125.7|123.5|125.84|123.64|125.7|123.5|0
1634026080000|2021-10-12 08:08:00|125.74|123.54|125.77|123.57|125.77|123.57|125.74|123.54|0
1634026090000|2021-10-12 08:08:10|125.81|123.61|125.84|123.64|125.84|123.64|125.81|123.61|0
1634026100000|2021-10-12 08:08:20|125.77|123.57|125.91|123.71|125.91|123.71|125.77|123.57|0
1634026110000|2021-10-12 08:08:30|125.84|123.64|125.91|123.71|125.91|123.71|125.84|123.64|0
1634026120000|2021-10-12 08:08:40|125.98|123.78|125.91|123.71|125.98|123.78|125.91|123.71|0
1634026130000|2021-10-12 08:08:50|126.05|123.85|126.12|123.92|126.12|123.92|125.98|123.78|0
1634026140000|2021-10-12 08:09:00|126.05|123.85|126.23|124.03|126.26|124.06|126.05|123.85|0
1634026150000|2021-10-12 08:09:10|126.19|123.99|126.26|124.06|126.26|124.06|126.19|123.99|0
1634026160000|2021-10-12 08:09:20|126.4|124.2|126.4|124.2|126.4|124.2|126.33|124.13|0
1634026170000|2021-10-12 08:09:30|126.44|124.24|126.44|124.24|126.44|124.24|126.4|124.2|0
1634026180000|2021-10-12 08:09:40|126.4|124.2|126.26|124.06|126.47|124.27|126.26|124.06|0
1634026190000|2021-10-12 08:09:50|126.33|124.13|126.19|123.99|126.33|124.13|126.19|123.99|0
1634026200000|2021-10-12 08:10:00|126.23|124.03|125.98|123.78|126.23|124.03|125.98|123.78|0
1634026210000|2021-10-12 08:10:10|126.02|123.82|125.98|123.78|126.02|123.82|125.91|123.71|0
1634026220000|2021-10-12 08:10:20|126.05|123.85|126.12|123.92|126.12|123.92|126.05|123.85|0
1634026230000|2021-10-12 08:10:30|126.05|123.85|125.91|123.71|126.12|123.92|125.91|123.71|0
1634026240000|2021-10-12 08:10:40|125.81|123.61|125.84|123.64|125.84|123.64|125.81|123.61|0
1634026250000|2021-10-12 08:10:50|125.88|123.68|125.88|123.68|125.91|123.71|125.84|123.64|0
1634026260000|2021-10-12 08:11:00|125.91|123.71|126.05|123.85|126.09|123.89|125.91|123.71|0
1634026270000|2021-10-12 08:11:10|125.95|123.75|125.98|123.78|125.98|123.78|125.91|123.71|0
1634026280000|2021-10-12 08:11:20|126.05|123.85|126.05|123.85|126.12|123.92|126.05|123.85|0
1634026290000|2021-10-12 08:11:30|126.12|123.92|126.05|123.85|126.12|123.92|126.05|123.85|0
1634026300000|2021-10-12 08:11:40|126.02|123.82|126.02|123.82|126.02|123.82|126.02|123.82|0
1634026310000|2021-10-12 08:11:50|125.98|123.78|125.91|123.71|125.98|123.78|125.88|123.68|0
1634026320000|2021-10-12 08:12:00|125.84|123.64|125.98|123.78|125.98|123.78|125.84|123.64|0
1634026330000|2021-10-12 08:12:10|126.02|123.82|126.05|123.85|126.05|123.85|126.02|123.82|0
1634026340000|2021-10-12 08:12:20|125.91|123.71|126.02|123.82|126.05|123.85|125.91|123.71|0
1634026350000|2021-10-12 08:12:30|125.98|123.78|125.98|123.78|125.98|123.78|125.95|123.75|0
1634026360000|2021-10-12 08:12:40|125.91|123.71|125.91|123.71|125.91|123.71|125.91|123.71|0
1634026370000|2021-10-12 08:12:50|125.98|123.78|125.91|123.71|125.98|123.78|125.84|123.64|0
1634026380000|2021-10-12 08:13:00|125.95|123.75|126.12|123.92|126.12|123.92|125.95|123.75|0
1634026390000|2021-10-12 08:13:10|126.33|124.13|126.43|124.23|126.43|124.23|126.33|124.13|0
1634026400000|2021-10-12 08:13:20|126.47|124.27|126.47|124.27|126.5|124.3|126.47|124.27|0
1634026410000|2021-10-12 08:13:30|126.5|124.3|126.61|124.41|126.61|124.41|126.5|124.3|0
1634026420000|2021-10-12 08:13:40|126.68|124.48|126.61|124.41|126.68|124.48|126.61|124.41|0
1634026430000|2021-10-12 08:13:50|126.68|124.48|126.68|124.48|126.68|124.48|126.68|124.48|0
1634026440000|2021-10-12 08:14:00|126.75|124.55|126.68|124.48|126.75|124.55|126.68|124.48|0
1634026450000|2021-10-12 08:14:10|126.61|124.41|126.68|124.48|126.75|124.55|126.61|124.41|0
1634026460000|2021-10-12 08:14:20|126.71|124.51|126.47|124.27|126.71|124.51|126.47|124.27|0
1634026470000|2021-10-12 08:14:30|126.43|124.23|126.43|124.23|126.43|124.23|126.4|124.2|0
1634026480000|2021-10-12 08:14:40|126.5|124.3|126.54|124.34|126.61|124.41|126.5|124.3|0
1634026490000|2021-10-12 08:14:50|126.5|124.3|126.47|124.27|126.5|124.3|126.47|124.27|0
1634026500000|2021-10-12 08:15:00|126.43|124.23|126.5|124.3|126.5|124.3|126.43|124.23|0
1634026510000|2021-10-12 08:15:10|126.47|124.27|126.47|124.27|126.47|124.27|126.47|124.27|0
1634026520000|2021-10-12 08:15:20|126.43|124.23|126.4|124.2|126.54|124.34|126.4|124.2|0
1634026530000|2021-10-12 08:15:30|126.26|124.06|126.4|124.2|126.4|124.2|126.26|124.06|0
1634026540000|2021-10-12 08:15:40|126.47|124.27|126.4|124.2|126.47|124.27|126.4|124.2|0
1634026560000|2021-10-12 08:16:00|126.36|124.16|126.47|124.27|126.47|124.27|126.33|124.13|0
1634026570000|2021-10-12 08:16:10|126.4|124.2|126.47|124.27|126.47|124.27|126.4|124.2|0
1634026580000|2021-10-12 08:16:20|126.5|124.3|126.47|124.27|126.54|124.34|126.47|124.27|0
1634026590000|2021-10-12 08:16:30|126.61|124.41|126.54|124.34|126.61|124.41|126.54|124.34|0
1634026600000|2021-10-12 08:16:40|126.68|124.48|126.75|124.55|126.75|124.55|126.68|124.48|0
1634026610000|2021-10-12 08:16:50|126.82|124.62|126.82|124.62|126.82|124.62|126.82|124.62|0
1634026620000|2021-10-12 08:17:00|126.75|124.55|126.75|124.55|126.82|124.62|126.75|124.55|0
1634026630000|2021-10-12 08:17:10|126.68|124.48|126.68|124.48|126.68|124.48|126.68|124.48|0
1634026640000|2021-10-12 08:17:20|126.61|124.41|126.68|124.48|126.68|124.48|126.61|124.41|0
1634026650000|2021-10-12 08:17:30|126.64|124.44|126.68|124.48|126.68|124.48|126.64|124.44|0
1634026660000|2021-10-12 08:17:40|126.75|124.55|126.71|124.51|126.75|124.55|126.68|124.48|0
1634026670000|2021-10-12 08:17:50|126.68|124.48|126.68|124.48|126.75|124.55|126.68|124.48|0
1634026680000|2021-10-12 08:18:00|126.71|124.51|126.71|124.51|126.75|124.55|126.71|124.51|0
1634026690000|2021-10-12 08:18:10|126.75|124.55|126.82|124.62|126.85|124.65|126.75|124.55|0
1634026700000|2021-10-12 08:18:20|126.88|124.68|126.88|124.68|126.88|124.68|126.88|124.68|0
1634026710000|2021-10-12 08:18:30|126.95|124.75|126.95|124.75|126.95|124.75|126.95|124.75|0
1634026720000|2021-10-12 08:18:40|127.02|124.82|127.09|124.89|127.1|124.9|127.02|124.82|0
1634026730000|2021-10-12 08:18:50|127.02|124.82|127.13|124.93|127.13|124.93|127.02|124.82|0
1634026740000|2021-10-12 08:19:00|127.17|124.97|126.81|124.61|127.17|124.97|126.81|124.61|0
1634026750000|2021-10-12 08:19:10|126.74|124.54|126.88|124.68|126.88|124.68|126.74|124.54|0
1634026760000|2021-10-12 08:19:20|126.95|124.75|126.88|124.68|126.95|124.75|126.88|124.68|0
1634026770000|2021-10-12 08:19:30|126.92|124.72|126.88|124.68|126.92|124.72|126.88|124.68|0
1634026780000|2021-10-12 08:19:40|126.81|124.61|126.74|124.54|126.81|124.61|126.74|124.54|0
1634026790000|2021-10-12 08:19:50|126.67|124.47|126.78|124.58|126.78|124.58|126.67|124.47|0
1634026800000|2021-10-12 08:20:00|126.88|124.68|127.09|124.89|127.09|124.89|126.88|124.68|0
1634026810000|2021-10-12 08:20:10|127.02|124.82|126.95|124.75|127.02|124.82|126.95|124.75|0
1634026820000|2021-10-12 08:20:20|127.02|124.82|126.85|124.65|127.02|124.82|126.85|124.65|0
1634026830000|2021-10-12 08:20:30|126.81|124.61|126.53|124.33|126.81|124.61|126.53|124.33|0
1634026840000|2021-10-12 08:20:40|126.39|124.19|126.46|124.26|126.46|124.26|126.39|124.19|0
1634026850000|2021-10-12 08:20:50|126.32|124.12|126.39|124.19|126.39|124.19|126.32|124.12|0
1634026860000|2021-10-12 08:21:00|126.32|124.12|126.36|124.16|126.36|124.16|126.32|124.12|0
1634026870000|2021-10-12 08:21:10|126.39|124.19|126.25|124.05|126.39|124.19|126.25|124.05|0
1634026880000|2021-10-12 08:21:20|126.22|124.02|126.12|123.92|126.22|124.02|126.08|123.88|0
1634026890000|2021-10-12 08:21:30|126.11|123.91|126.11|123.91|126.11|123.91|126.11|123.91|0
1634026900000|2021-10-12 08:21:40|126.18|123.98|126.05|123.85|126.18|123.98|126.05|123.85|0
1634026910000|2021-10-12 08:21:50|125.98|123.78|126.05|123.85|126.05|123.85|125.98|123.78|0
1634026920000|2021-10-12 08:22:00|125.98|123.78|125.91|123.71|125.98|123.78|125.84|123.64|0
1634026930000|2021-10-12 08:22:10|125.77|123.57|125.7|123.5|125.8|123.6|125.7|123.5|0
1634026940000|2021-10-12 08:22:20|125.66|123.46|125.77|123.57|125.77|123.57|125.66|123.46|0
1634026950000|2021-10-12 08:22:30|125.73|123.53|125.8|123.6|125.84|123.64|125.7|123.5|0
1634026960000|2021-10-12 08:22:40|125.77|123.57|125.84|123.64|125.84|123.64|125.77|123.57|0
1634026970000|2021-10-12 08:22:50|125.77|123.57|125.84|123.64|125.84|123.64|125.77|123.57|0
1634026980000|2021-10-12 08:23:00|125.91|123.71|125.7|123.5|125.91|123.71|125.7|123.5|0
1634026990000|2021-10-12 08:23:10|125.56|123.36|125.49|123.29|125.56|123.36|125.49|123.29|0
1634027000000|2021-10-12 08:23:20|125.42|123.22|125.35|123.15|125.42|123.22|125.35|123.15|0
1634027010000|2021-10-12 08:23:30|125.28|123.08|125.28|123.08|125.28|123.08|125.28|123.08|0
1634027020000|2021-10-12 08:23:40|125.21|123.01|125.14|122.94|125.21|123.01|125.11|122.91|0
1634027030000|2021-10-12 08:23:50|125.07|122.87|125.07|122.87|125.07|122.87|125.07|122.87|0
1634027040000|2021-10-12 08:24:00|125.14|122.94|124.97|122.77|125.14|122.94|124.97|122.77|0
1634027050000|2021-10-12 08:24:10|124.86|122.66|124.86|122.66|124.93|122.73|124.86|122.66|0
1634027060000|2021-10-12 08:24:20|124.93|122.73|124.93|122.73|125|122.8|124.93|122.73|0
1634027070000|2021-10-12 08:24:30|124.86|122.66|124.93|122.73|124.93|122.73|124.86|122.66|0
1634027080000|2021-10-12 08:24:40|125|122.8|124.93|122.73|125|122.8|124.93|122.73|0
1634027090000|2021-10-12 08:24:50|125|122.8|124.93|122.73|125|122.8|124.93|122.73|0
1634027100000|2021-10-12 08:25:00|125|122.8|124.93|122.73|125|122.8|124.93|122.73|0
1634027110000|2021-10-12 08:25:10|124.86|122.66|124.83|122.63|124.86|122.66|124.83|122.63|0
1634027120000|2021-10-12 08:25:20|124.79|122.59|124.45|122.25|124.79|122.59|124.45|122.25|0
1634027130000|2021-10-12 08:25:30|124.59|122.39|124.66|122.46|124.66|122.46|124.59|122.39|0
1634027140000|2021-10-12 08:25:40|124.73|122.53|125|122.8|125|122.8|124.73|122.53|0
1634027150000|2021-10-12 08:25:50|124.9|122.7|125|122.8|125|122.8|124.9|122.7|0
1634027160000|2021-10-12 08:26:00|124.93|122.73|125.07|122.87|125.07|122.87|124.93|122.73|0
1634027170000|2021-10-12 08:26:10|125|122.8|125.04|122.84|125.04|122.84|125|122.8|0
1634027180000|2021-10-12 08:26:20|125.07|122.87|125|122.8|125.07|122.87|125|122.8|0
1634027190000|2021-10-12 08:26:30|125.07|122.87|125.07|122.87|125.21|123.01|125.07|122.87|0
1634027200000|2021-10-12 08:26:40|125.21|123.01|125.21|123.01|125.21|123.01|125.14|122.94|0
1634027210000|2021-10-12 08:26:50|125.14|122.94|125.14|122.94|125.14|122.94|125.14|122.94|0
1634027220000|2021-10-12 08:27:00|125.07|122.87|125.14|122.94|125.14|122.94|125|122.8|0
1634027230000|2021-10-12 08:27:10|125.21|123.01|125.21|123.01|125.21|123.01|125.18|122.98|0
1634027240000|2021-10-12 08:27:20|125.28|123.08|125.21|123.01|125.28|123.08|125.21|123.01|0
1634027250000|2021-10-12 08:27:30|125.24|123.04|125.21|123.01|125.28|123.08|125.21|123.01|0
1634027260000|2021-10-12 08:27:40|125.35|123.15|125.28|123.08|125.35|123.15|125.28|123.08|0
1634027270000|2021-10-12 08:27:50|125.31|123.11|125.42|123.22|125.42|123.22|125.31|123.11|0
1634027280000|2021-10-12 08:28:00|125.49|123.29|125.56|123.36|125.56|123.36|125.49|123.29|0
1634027290000|2021-10-12 08:28:10|125.59|123.39|125.62|123.42|125.62|123.42|125.56|123.36|0
1634027300000|2021-10-12 08:28:20|125.59|123.39|125.56|123.36|125.59|123.39|125.56|123.36|0
1634027310000|2021-10-12 08:28:30|125.59|123.39|125.62|123.42|125.66|123.46|125.59|123.39|0
1634027320000|2021-10-12 08:28:40|125.59|123.39|125.62|123.42|125.69|123.49|125.59|123.39|0
1634027330000|2021-10-12 08:28:50|125.55|123.35|125.55|123.35|125.55|123.35|125.49|123.29|0
1634027340000|2021-10-12 08:29:00|125.49|123.29|125.55|123.35|125.55|123.35|125.49|123.29|0
1634027350000|2021-10-12 08:29:10|125.62|123.42|125.62|123.42|125.62|123.42|125.59|123.39|0
1634027360000|2021-10-12 08:29:20|125.49|123.29|125.45|123.25|125.49|123.29|125.42|123.22|0
1634027370000|2021-10-12 08:29:30|125.49|123.29|125.45|123.25|125.49|123.29|125.42|123.22|0
1634027380000|2021-10-12 08:29:40|125.35|123.15|125.14|122.94|125.35|123.15|125.14|122.94|0
1634027390000|2021-10-12 08:29:50|125.21|123.01|125.21|123.01|125.24|123.04|125.21|123.01|0
1634027400000|2021-10-12 08:30:00|125.14|122.94|125.28|123.08|125.28|123.08|125.07|122.87|0
1634027410000|2021-10-12 08:30:10|125.21|123.01|125.14|122.94|125.28|123.08|125.14|122.94|0
1634027420000|2021-10-12 08:30:20|125.17|122.97|125.14|122.94|125.17|122.97|125.14|122.94|0
1634027430000|2021-10-12 08:30:30|125.1|122.9|125.14|122.94|125.14|122.94|125.07|122.87|0
1634027440000|2021-10-12 08:30:40|125.07|122.87|125|122.8|125.07|122.87|125|122.8|0
1634027450000|2021-10-12 08:30:50|125.07|122.87|125|122.8|125.07|122.87|125|122.8|0
1634027460000|2021-10-12 08:31:00|125.04|122.84|125.14|122.94|125.14|122.94|125|122.8|0
1634027470000|2021-10-12 08:31:10|125.07|122.87|125|122.8|125.07|122.87|125|122.8|0
1634027490000|2021-10-12 08:31:30|124.93|122.73|124.83|122.63|124.93|122.73|124.83|122.63|0
1634027500000|2021-10-12 08:31:40|124.86|122.66|124.93|122.73|124.93|122.73|124.86|122.66|0
1634027510000|2021-10-12 08:31:50|124.86|122.66|124.93|122.73|124.93|122.73|124.86|122.66|0
1634027520000|2021-10-12 08:32:00|124.86|122.66|124.9|122.7|124.9|122.7|124.86|122.66|0
1634027530000|2021-10-12 08:32:10|125.07|122.87|125.03|122.83|125.07|122.87|124.86|122.66|0
1634027540000|2021-10-12 08:32:20|125.14|122.94|125.03|122.83|125.14|122.94|125.03|122.83|0
1634027550000|2021-10-12 08:32:30|125.07|122.87|125.07|122.87|125.07|122.87|125.07|122.87|0
1634027560000|2021-10-12 08:32:40|125.1|122.9|125.1|122.9|125.1|122.9|125.1|122.9|0
1634027570000|2021-10-12 08:32:50|125.07|122.87|125.21|123.01|125.21|123.01|125.07|122.87|0
1634027580000|2021-10-12 08:33:00|125.24|123.04|125.41|123.21|125.41|123.21|125.24|123.04|0
1634027590000|2021-10-12 08:33:10|125.48|123.28|125.41|123.21|125.48|123.28|125.41|123.21|0
1634027600000|2021-10-12 08:33:20|125.34|123.14|125.34|123.14|125.34|123.14|125.34|123.14|0
1634027610000|2021-10-12 08:33:30|125.41|123.21|125.28|123.08|125.41|123.21|125.28|123.08|0
1634027620000|2021-10-12 08:33:40|125.31|123.11|125.28|123.08|125.31|123.11|125.28|123.08|0
1634027630000|2021-10-12 08:33:50|125.34|123.14|125.34|123.14|125.34|123.14|125.34|123.14|0
1634027640000|2021-10-12 08:34:00|125.28|123.08|125.24|123.04|125.28|123.08|125.21|123.01|0
1634027650000|2021-10-12 08:34:10|125.21|123.01|125.21|123.01|125.21|123.01|125.17|122.97|0
1634027660000|2021-10-12 08:34:20|125.07|122.87|124.93|122.73|125.07|122.87|124.93|122.73|0
1634027670000|2021-10-12 08:34:30|124.86|122.66|124.86|122.66|124.93|122.73|124.86|122.66|0
1634027680000|2021-10-12 08:34:40|124.93|122.73|125|122.8|125|122.8|124.93|122.73|0
1634027690000|2021-10-12 08:34:50|125.03|122.83|125.14|122.94|125.14|122.94|125|122.8|0
1634027700000|2021-10-12 08:35:00|125.07|122.87|124.86|122.66|125.07|122.87|124.86|122.66|0
1634027710000|2021-10-12 08:35:10|124.93|122.73|124.79|122.59|124.93|122.73|124.79|122.59|0
1634027720000|2021-10-12 08:35:20|124.72|122.52|124.65|122.45|124.72|122.52|124.65|122.45|0
1634027730000|2021-10-12 08:35:30|124.72|122.52|124.79|122.59|124.79|122.59|124.72|122.52|0
1634027740000|2021-10-12 08:35:40|124.86|122.66|124.79|122.59|124.86|122.66|124.79|122.59|0
1634027750000|2021-10-12 08:35:50|124.83|122.63|124.93|122.73|124.93|122.73|124.83|122.63|0
1634027760000|2021-10-12 08:36:00|124.86|122.66|124.76|122.56|124.86|122.66|124.72|122.52|0
1634027770000|2021-10-12 08:36:10|124.72|122.52|124.69|122.49|124.72|122.52|124.69|122.49|0
1634027780000|2021-10-12 08:36:20|124.72|122.52|124.69|122.49|124.72|122.52|124.69|122.49|0
1634027790000|2021-10-12 08:36:30|124.72|122.52|124.58|122.38|124.72|122.52|124.58|122.38|0
1634027800000|2021-10-12 08:36:40|124.55|122.35|124.51|122.31|124.58|122.38|124.51|122.31|0
1634027810000|2021-10-12 08:36:50|124.44|122.24|124.31|122.11|124.51|122.31|124.31|122.11|0
1634027820000|2021-10-12 08:37:00|124.38|122.18|124.2|122|124.38|122.18|124.2|122|0
1634027830000|2021-10-12 08:37:10|124.31|122.11|124.38|122.18|124.38|122.18|124.31|122.11|0
1634027840000|2021-10-12 08:37:20|124.44|122.24|124.51|122.31|124.51|122.31|124.44|122.24|0
1634027850000|2021-10-12 08:37:30|124.58|122.38|124.65|122.45|124.65|122.45|124.58|122.38|0
1634027860000|2021-10-12 08:37:40|124.79|122.59|124.86|122.66|124.86|122.66|124.79|122.59|0
1634027870000|2021-10-12 08:37:50|124.89|122.69|124.93|122.73|124.93|122.73|124.89|122.69|0
1634027880000|2021-10-12 08:38:00|124.86|122.66|124.69|122.49|124.86|122.66|124.65|122.45|0
1634027890000|2021-10-12 08:38:10|124.72|122.52|124.79|122.59|124.79|122.59|124.69|122.49|0
1634027900000|2021-10-12 08:38:20|124.86|122.66|124.86|122.66|124.86|122.66|124.86|122.66|0
1634027910000|2021-10-12 08:38:30|124.82|122.62|124.72|122.52|124.82|122.62|124.72|122.52|0
1634027920000|2021-10-12 08:38:40|124.79|122.59|124.79|122.59|124.79|122.59|124.72|122.52|0
1634027930000|2021-10-12 08:38:50|124.76|122.56|124.65|122.45|124.79|122.59|124.65|122.45|0
1634027940000|2021-10-12 08:39:00|124.72|122.52|124.86|122.66|124.86|122.66|124.65|122.45|0
1634027950000|2021-10-12 08:39:10|124.93|122.73|124.89|122.69|124.93|122.73|124.89|122.69|0
1634027960000|2021-10-12 08:39:20|124.86|122.66|124.93|122.73|124.93|122.73|124.86|122.66|0
1634027970000|2021-10-12 08:39:30|124.75|122.55|124.79|122.59|124.79|122.59|124.72|122.52|0
1634027980000|2021-10-12 08:39:40|124.69|122.49|124.58|122.38|124.72|122.52|124.58|122.38|0
1634027990000|2021-10-12 08:39:50|124.65|122.45|124.58|122.38|124.65|122.45|124.58|122.38|0
1634028000000|2021-10-12 08:40:00|124.44|122.24|124.44|122.24|124.44|122.24|124.37|122.17|0
1634028010000|2021-10-12 08:40:10|124.51|122.31|124.44|122.24|124.51|122.31|124.44|122.24|0
1634028020000|2021-10-12 08:40:20|124.48|122.28|124.51|122.31|124.51|122.31|124.48|122.28|0
1634028030000|2021-10-12 08:40:30|124.48|122.28|124.51|122.31|124.51|122.31|124.48|122.28|0
1634028040000|2021-10-12 08:40:40|124.55|122.35|124.51|122.31|124.58|122.38|124.51|122.31|0
1634028050000|2021-10-12 08:40:50|124.58|122.38|124.3|122.1|124.58|122.38|124.3|122.1|0
1634028060000|2021-10-12 08:41:00|124.37|122.17|124.44|122.24|124.44|122.24|124.37|122.17|0
1634028070000|2021-10-12 08:41:10|124.37|122.17|124.3|122.1|124.37|122.17|124.3|122.1|0
1634028080000|2021-10-12 08:41:20|124.27|122.07|124.24|122.04|124.27|122.07|124.24|122.04|0
1634028100000|2021-10-12 08:41:40|124.3|122.1|124.24|122.04|124.3|122.1|124.24|122.04|0
1634028110000|2021-10-12 08:41:50|124.3|122.1|124.24|122.04|124.3|122.1|124.24|122.04|0
1634028120000|2021-10-12 08:42:00|124.17|121.97|124.3|122.1|124.3|122.1|124.17|121.97|0
1634028130000|2021-10-12 08:42:10|124.37|122.17|124.37|122.17|124.37|122.17|124.37|122.17|0
1634028140000|2021-10-12 08:42:20|124.3|122.1|124.3|122.1|124.37|122.17|124.3|122.1|0
1634028150000|2021-10-12 08:42:30|124.27|122.07|124.44|122.24|124.51|122.31|124.27|122.07|0
1634028160000|2021-10-12 08:42:40|124.51|122.31|124.51|122.31|124.51|122.31|124.51|122.31|0
1634028170000|2021-10-12 08:42:50|124.55|122.35|124.51|122.31|124.55|122.35|124.44|122.24|0
1634028180000|2021-10-12 08:43:00|124.55|122.35|124.58|122.38|124.58|122.38|124.55|122.35|0
1634028190000|2021-10-12 08:43:10|124.51|122.31|124.44|122.24|124.51|122.31|124.44|122.24|0
1634028200000|2021-10-12 08:43:20|124.41|122.21|124.41|122.21|124.41|122.21|124.41|122.21|0
1634028210000|2021-10-12 08:43:30|124.44|122.24|124.51|122.31|124.51|122.31|124.44|122.24|0
1634028220000|2021-10-12 08:43:40|124.37|122.17|124.41|122.21|124.41|122.21|124.37|122.17|0
1634028230000|2021-10-12 08:43:50|124.37|122.17|124.3|122.1|124.44|122.24|124.3|122.1|0
1634028250000|2021-10-12 08:44:10|124.23|122.03|124.3|122.1|124.3|122.1|124.23|122.03|0
1634028260000|2021-10-12 08:44:20|124.37|122.17|124.37|122.17|124.37|122.17|124.37|122.17|0
1634028280000|2021-10-12 08:44:40|124.41|122.21|124.37|122.17|124.41|122.21|124.37|122.17|0
1634028290000|2021-10-12 08:44:50|124.34|122.14|124.3|122.1|124.37|122.17|124.3|122.1|0
1634028300000|2021-10-12 08:45:00|124.23|122.03|124.3|122.1|124.34|122.14|124.23|122.03|0
1634028310000|2021-10-12 08:45:10|124.37|122.17|124.03|121.83|124.37|122.17|124.03|121.83|0
1634028320000|2021-10-12 08:45:20|123.89|121.69|123.82|121.62|123.89|121.69|123.75|121.55|0
1634028330000|2021-10-12 08:45:30|123.96|121.76|123.89|121.69|123.96|121.76|123.89|121.69|0
1634028340000|2021-10-12 08:45:40|123.96|121.76|123.96|121.76|123.96|121.76|123.96|121.76|0
1634028350000|2021-10-12 08:45:50|123.89|121.69|123.75|121.55|123.89|121.69|123.75|121.55|0
1634028360000|2021-10-12 08:46:00|123.61|121.41|123.72|121.52|123.72|121.52|123.61|121.41|0
1634028370000|2021-10-12 08:46:10|123.48|121.28|123.34|121.14|123.48|121.28|123.34|121.14|0
1634028400000|2021-10-12 08:46:40|123.27|121.07|123.27|121.07|123.34|121.14|123.27|121.07|0
1634028410000|2021-10-12 08:46:50|123.34|121.14|123.34|121.14|123.34|121.14|123.34|121.14|0
1634028420000|2021-10-12 08:47:00|123.2|121|123.14|120.94|123.2|121|123.14|120.94|0
1634028430000|2021-10-12 08:47:10|123.07|120.87|123.07|120.87|123.07|120.87|123.07|120.87|0
1634028440000|2021-10-12 08:47:20|123.14|120.94|123.2|121|123.2|121|123.1|120.9|0
1634028450000|2021-10-12 08:47:30|124.81|122.61|124.87|122.67|124.94|122.74|124.81|122.61|0
1634028460000|2021-10-12 08:47:40|124.94|122.74|123.18|120.98|125.01|122.81|123.18|120.98|0
1634028470000|2021-10-12 08:47:50|123.11|120.91|123.05|120.85|123.11|120.91|123.05|120.85|0
1634028480000|2021-10-12 08:48:00|123.11|120.91|122.98|120.78|123.11|120.91|122.98|120.78|0
1634028500000|2021-10-12 08:48:20|123.01|120.81|123.05|120.85|123.05|120.85|122.98|120.78|0
1634028510000|2021-10-12 08:48:30|123.11|120.91|123.01|120.81|123.11|120.91|122.98|120.78|0
1634028520000|2021-10-12 08:48:40|122.98|120.78|122.84|120.64|122.98|120.78|122.84|120.64|0
1634028530000|2021-10-12 08:48:50|122.91|120.71|122.91|120.71|122.91|120.71|122.88|120.68|0
1634028540000|2021-10-12 08:49:00|122.77|120.57|122.81|120.61|122.81|120.61|122.77|120.57|0
1634028550000|2021-10-12 08:49:10|122.77|120.57|122.84|120.64|122.84|120.64|122.77|120.57|0
1634028560000|2021-10-12 08:49:20|122.77|120.57|122.77|120.57|122.84|120.64|122.77|120.57|0
1634028570000|2021-10-12 08:49:30|122.81|120.61|122.7|120.5|122.81|120.61|122.64|120.44|0
1634028580000|2021-10-12 08:49:40|122.84|120.64|122.77|120.57|122.84|120.64|122.77|120.57|0
1634028590000|2021-10-12 08:49:50|122.84|120.64|122.77|120.57|122.84|120.64|122.77|120.57|0
1634028600000|2021-10-12 08:50:00|122.84|120.64|122.64|120.44|122.84|120.64|122.64|120.44|0
1634028610000|2021-10-12 08:50:10|122.7|120.5|122.7|120.5|122.7|120.5|122.67|120.47|0
1634028620000|2021-10-12 08:50:20|122.64|120.44|122.7|120.5|122.7|120.5|122.64|120.44|0
1634028630000|2021-10-12 08:50:30|122.64|120.44|122.5|120.3|122.64|120.44|122.5|120.3|0
1634028640000|2021-10-12 08:50:40|122.57|120.37|122.57|120.37|122.57|120.37|122.57|120.37|0
1634028650000|2021-10-12 08:50:50|122.64|120.44|122.36|120.16|122.64|120.44|122.29|120.09|0
1634028660000|2021-10-12 08:51:00|122.29|120.09|122.23|120.03|122.29|120.09|122.23|120.03|0
1634028670000|2021-10-12 08:51:10|122.29|120.09|122.26|120.06|122.29|120.09|122.23|120.03|0
1634028680000|2021-10-12 08:51:20|122.23|120.03|122.16|119.96|122.23|120.03|122.16|119.96|0
1634028690000|2021-10-12 08:51:30|122.09|119.89|122.16|119.96|122.16|119.96|122.02|119.82|0
1634028700000|2021-10-12 08:51:40|122.23|120.03|122.36|120.16|122.36|120.16|122.23|120.03|0
1634028710000|2021-10-12 08:51:50|122.43|120.23|122.5|120.3|122.5|120.3|122.43|120.23|0
1634028720000|2021-10-12 08:52:00|122.47|120.27|122.47|120.27|122.47|120.27|122.47|120.27|0
1634028730000|2021-10-12 08:52:10|122.57|120.37|122.57|120.37|122.57|120.37|122.5|120.3|0
1634028740000|2021-10-12 08:52:20|122.63|120.43|122.57|120.37|122.63|120.43|122.5|120.3|0
1634028750000|2021-10-12 08:52:30|122.5|120.3|122.63|120.43|122.63|120.43|122.5|120.3|0
1634028760000|2021-10-12 08:52:40|122.53|120.33|122.57|120.37|122.57|120.37|122.53|120.33|0
1634028770000|2021-10-12 08:52:50|122.63|120.43|122.57|120.37|122.63|120.43|122.57|120.37|0
1634028780000|2021-10-12 08:53:00|122.6|120.4|122.5|120.3|122.6|120.4|122.5|120.3|0
1634028790000|2021-10-12 08:53:10|122.57|120.37|122.57|120.37|122.57|120.37|122.57|120.37|0
1634028800000|2021-10-12 08:53:20|122.7|120.5|122.63|120.43|122.7|120.5|122.63|120.43|0
1634028810000|2021-10-12 08:53:30|122.7|120.5|122.7|120.5|122.7|120.5|122.7|120.5|0
1634028820000|2021-10-12 08:53:40|122.57|120.37|122.5|120.3|122.57|120.37|122.5|120.3|0
1634028830000|2021-10-12 08:53:50|122.53|120.33|122.7|120.5|122.7|120.5|122.53|120.33|0
1634028840000|2021-10-12 08:54:00|122.67|120.47|122.57|120.37|122.67|120.47|122.57|120.37|0
1634028850000|2021-10-12 08:54:10|122.63|120.43|122.57|120.37|122.63|120.43|122.57|120.37|0
1634028860000|2021-10-12 08:54:20|122.63|120.43|122.77|120.57|122.77|120.57|122.63|120.43|0
1634028870000|2021-10-12 08:54:30|122.7|120.5|122.77|120.57|122.77|120.57|122.7|120.5|0
1634028880000|2021-10-12 08:54:40|122.7|120.5|122.7|120.5|122.77|120.57|122.7|120.5|0
1634028910000|2021-10-12 08:55:10|122.63|120.43|122.56|120.36|122.63|120.43|122.5|120.3|0
1634028920000|2021-10-12 08:55:20|122.5|120.3|122.43|120.23|122.5|120.3|122.43|120.23|0
1634028930000|2021-10-12 08:55:30|122.46|120.26|122.43|120.23|122.46|120.26|122.43|120.23|0
1634028940000|2021-10-12 08:55:40|122.36|120.16|122.43|120.23|122.43|120.23|122.36|120.16|0
1634028950000|2021-10-12 08:55:50|122.36|120.16|122.29|120.09|122.36|120.16|122.29|120.09|0
1634028960000|2021-10-12 08:56:00|122.33|120.13|122.33|120.13|122.33|120.13|122.33|120.13|0
1634028970000|2021-10-12 08:56:10|122.4|120.2|122.5|120.3|122.5|120.3|122.4|120.2|0
1634028980000|2021-10-12 08:56:20|122.56|120.36|122.56|120.36|122.56|120.36|122.56|120.36|0
1634028990000|2021-10-12 08:56:30|122.63|120.43|122.7|120.5|122.7|120.5|122.63|120.43|0
1634029000000|2021-10-12 08:56:40|122.63|120.43|122.63|120.43|122.63|120.43|122.63|120.43|0
1634029010000|2021-10-12 08:56:50|122.67|120.47|122.7|120.5|122.7|120.5|122.63|120.43|0
1634029020000|2021-10-12 08:57:00|122.74|120.54|122.74|120.54|122.74|120.54|122.7|120.5|0
1634029030000|2021-10-12 08:57:10|122.77|120.57|122.74|120.54|122.77|120.57|122.74|120.54|0
1634029040000|2021-10-12 08:57:20|122.7|120.5|122.7|120.5|122.7|120.5|122.63|120.43|0
1634029050000|2021-10-12 08:57:30|122.63|120.43|122.5|120.3|122.63|120.43|122.5|120.3|0
1634029060000|2021-10-12 08:57:40|122.43|120.23|122.43|120.23|122.43|120.23|122.43|120.23|0
1634029070000|2021-10-12 08:57:50|122.39|120.19|122.46|120.26|122.46|120.26|122.39|120.19|0
1634029080000|2021-10-12 08:58:00|122.43|120.23|122.43|120.23|122.5|120.3|122.43|120.23|0
1634029090000|2021-10-12 08:58:10|122.46|120.26|122.46|120.26|122.46|120.26|122.46|120.26|0
1634029100000|2021-10-12 08:58:20|122.43|120.23|122.5|120.3|122.5|120.3|122.43|120.23|0
1634029110000|2021-10-12 08:58:30|122.53|120.33|122.49|120.29|122.53|120.33|122.49|120.29|0
1634029120000|2021-10-12 08:58:40|122.53|120.33|122.49|120.29|122.53|120.33|122.49|120.29|0
1634029130000|2021-10-12 08:58:50|122.53|120.33|122.53|120.33|122.53|120.33|122.46|120.26|0
1634029140000|2021-10-12 08:59:00|122.49|120.29|122.43|120.23|122.49|120.29|122.43|120.23|0
1634029170000|2021-10-12 08:59:30|122.36|120.16|122.36|120.16|122.36|120.16|122.36|120.16|0
1634029180000|2021-10-12 08:59:40|122.43|120.23|122.43|120.23|122.43|120.23|122.43|120.23|0
1634029190000|2021-10-12 08:59:50|122.46|120.26|122.46|120.26|122.46|120.26|122.43|120.23|0
1634029200000|2021-10-12 09:00:00|122.22|120.02|122.12|119.92|122.22|120.02|122.12|119.92|0
1634029210000|2021-10-12 09:00:10|122.15|119.95|122.22|120.02|122.26|120.06|122.15|119.95|0
1634029230000|2021-10-12 09:00:30|122.15|119.95|122.29|120.09|122.29|120.09|122.15|119.95|0
1634029240000|2021-10-12 09:00:40|122.36|120.16|122.22|120.02|122.36|120.16|122.22|120.02|0
1634029250000|2021-10-12 09:00:50|122.26|120.06|122.26|120.06|122.26|120.06|122.22|120.02|0
1634029260000|2021-10-12 09:01:00|122.19|119.99|122.22|120.02|122.22|120.02|122.19|119.99|0
1634029270000|2021-10-12 09:01:10|122.09|119.89|122.12|119.92|122.12|119.92|122.09|119.89|0
1634029280000|2021-10-12 09:01:20|122.09|119.89|122.15|119.95|122.15|119.95|122.09|119.89|0
1634029290000|2021-10-12 09:01:30|122.19|119.99|122.15|119.95|122.19|119.99|122.15|119.95|0
1634029300000|2021-10-12 09:01:40|122.09|119.89|122.15|119.95|122.15|119.95|122.09|119.89|0
1634029310000|2021-10-12 09:01:50|122.22|120.02|122.22|120.02|122.22|120.02|122.22|120.02|0
1634029320000|2021-10-12 09:02:00|122.15|119.95|122.29|120.09|122.29|120.09|122.15|119.95|0
1634029330000|2021-10-12 09:02:10|122.36|120.16|122.29|120.09|122.36|120.16|122.29|120.09|0
1634029340000|2021-10-12 09:02:20|122.15|119.95|122.12|119.92|122.15|119.95|122.12|119.92|0
1634029350000|2021-10-12 09:02:30|122.15|119.95|122.08|119.88|122.15|119.95|122.08|119.88|0
1634029360000|2021-10-12 09:02:40|122.15|119.95|122.02|119.82|122.15|119.95|122.02|119.82|0
1634029370000|2021-10-12 09:02:50|122.08|119.88|122.02|119.82|122.08|119.88|122.02|119.82|0
1634029380000|2021-10-12 09:03:00|121.88|119.68|121.95|119.75|121.95|119.75|121.81|119.61|0
1634029390000|2021-10-12 09:03:10|122.02|119.82|122.02|119.82|122.02|119.82|122.02|119.82|0
1634029400000|2021-10-12 09:03:20|122.08|119.88|122.15|119.95|122.15|119.95|122.08|119.88|0
1634029410000|2021-10-12 09:03:30|122.08|119.88|122.05|119.85|122.12|119.92|122.05|119.85|0
1634029420000|2021-10-12 09:03:40|122.08|119.88|122.15|119.95|122.15|119.95|122.08|119.88|0
1634029430000|2021-10-12 09:03:50|122.22|120.02|122.15|119.95|122.22|120.02|122.15|119.95|0
1634029440000|2021-10-12 09:04:00|122.08|119.88|122.02|119.82|122.08|119.88|122.02|119.82|0
1634029450000|2021-10-12 09:04:10|122.08|119.88|122.22|120.02|122.22|120.02|122.08|119.88|0
1634029460000|2021-10-12 09:04:20|122.15|119.95|122.02|119.82|122.15|119.95|122.02|119.82|0
1634029470000|2021-10-12 09:04:30|121.98|119.78|122.02|119.82|122.02|119.82|121.98|119.78|0
1634029480000|2021-10-12 09:04:40|121.95|119.75|121.88|119.68|121.95|119.75|121.88|119.68|0
1634029490000|2021-10-12 09:04:50|121.92|119.72|121.81|119.61|121.92|119.72|121.81|119.61|0
1634029500000|2021-10-12 09:05:00|121.68|119.48|121.74|119.54|121.74|119.54|121.68|119.48|0
1634029510000|2021-10-12 09:05:10|121.88|119.68|121.88|119.68|121.88|119.68|121.88|119.68|0
1634029520000|2021-10-12 09:05:20|121.81|119.61|121.81|119.61|121.81|119.61|121.81|119.61|0
1634029530000|2021-10-12 09:05:30|121.74|119.54|121.81|119.61|121.81|119.61|121.74|119.54|0
1634029540000|2021-10-12 09:05:40|121.74|119.54|121.68|119.48|121.74|119.54|121.61|119.41|0
1634029550000|2021-10-12 09:05:50|121.61|119.41|121.61|119.41|121.68|119.48|121.61|119.41|0
1634029560000|2021-10-12 09:06:00|121.47|119.27|121.47|119.27|121.58|119.38|121.47|119.27|0
1634029570000|2021-10-12 09:06:10|121.54|119.34|121.27|119.07|121.54|119.34|121.2|119|0
1634029580000|2021-10-12 09:06:20|121.2|119|121.07|118.87|121.2|119|121.07|118.87|0
1634029590000|2021-10-12 09:06:30|121.13|118.93|121.13|118.93|121.2|119|121.13|118.93|0
1634029600000|2021-10-12 09:06:40|121.2|119|121.07|118.87|121.2|119|121.07|118.87|0
1634029610000|2021-10-12 09:06:50|121.13|118.93|121.07|118.87|121.13|118.93|121.07|118.87|0
1634029620000|2021-10-12 09:07:00|121|118.8|121|118.8|121.07|118.87|121|118.8|0
1634029630000|2021-10-12 09:07:10|121.07|118.87|121.07|118.87|121.13|118.93|121.07|118.87|0
1634029660000|2021-10-12 09:07:40|121.13|118.93|121.07|118.87|121.13|118.93|121.07|118.87|0
1634029670000|2021-10-12 09:07:50|121.13|118.93|121.13|118.93|121.13|118.93|121.13|118.93|0
1634029680000|2021-10-12 09:08:00|121.2|119|121.13|118.93|121.2|119|121.13|118.93|0
1634029690000|2021-10-12 09:08:10|121.2|119|121.27|119.07|121.27|119.07|121.2|119|0
1634029700000|2021-10-12 09:08:20|121.2|119|121.2|119|121.2|119|121.2|119|0
1634029710000|2021-10-12 09:08:30|121.27|119.07|121.27|119.07|121.27|119.07|121.2|119|0
1634029720000|2021-10-12 09:08:40|121.2|119|121.2|119|121.27|119.07|121.2|119|0
1634029730000|2021-10-12 09:08:50|121.34|119.14|121.4|119.2|121.4|119.2|121.34|119.14|0
1634029740000|2021-10-12 09:09:00|121.27|119.07|121.47|119.27|121.47|119.27|121.27|119.07|0
1634029750000|2021-10-12 09:09:10|121.4|119.2|121.4|119.2|121.4|119.2|121.34|119.14|0
1634029760000|2021-10-12 09:09:20|121.47|119.27|121.67|119.47|121.67|119.47|121.4|119.2|0
1634029770000|2021-10-12 09:09:30|121.61|119.41|121.67|119.47|121.67|119.47|121.61|119.41|0
1634029780000|2021-10-12 09:09:40|121.61|119.41|121.61|119.41|121.61|119.41|121.54|119.34|0
1634029790000|2021-10-12 09:09:50|121.74|119.54|121.81|119.61|121.81|119.61|121.74|119.54|0
1634029800000|2021-10-12 09:10:00|121.88|119.68|121.95|119.75|121.95|119.75|121.88|119.68|0
1634029810000|2021-10-12 09:10:10|121.88|119.68|121.95|119.75|121.95|119.75|121.88|119.68|0
1634029820000|2021-10-12 09:10:20|121.88|119.68|121.95|119.75|122.01|119.81|121.88|119.68|0
1634029830000|2021-10-12 09:10:30|122.01|119.81|121.81|119.61|122.01|119.81|121.81|119.61|0
1634029840000|2021-10-12 09:10:40|121.78|119.58|121.74|119.54|121.78|119.58|121.74|119.54|0
1634029850000|2021-10-12 09:10:50|121.81|119.61|121.81|119.61|121.81|119.61|121.81|119.61|0
1634029860000|2021-10-12 09:11:00|121.88|119.68|121.88|119.68|121.88|119.68|121.88|119.68|0
1634029870000|2021-10-12 09:11:10|121.94|119.74|121.94|119.74|121.94|119.74|121.88|119.68|0
1634029880000|2021-10-12 09:11:20|121.88|119.68|121.88|119.68|121.88|119.68|121.88|119.68|0
1634029890000|2021-10-12 09:11:30|121.91|119.71|121.88|119.68|121.91|119.71|121.84|119.64|0
1634029900000|2021-10-12 09:11:40|121.91|119.71|122.08|119.88|122.08|119.88|121.91|119.71|0
1634029910000|2021-10-12 09:11:50|122.01|119.81|122.01|119.81|122.01|119.81|122.01|119.81|0
1634029920000|2021-10-12 09:12:00|121.94|119.74|121.94|119.74|121.94|119.74|121.94|119.74|0
1634029930000|2021-10-12 09:12:10|121.91|119.71|121.94|119.74|121.94|119.74|121.91|119.71|0
1634029940000|2021-10-12 09:12:20|121.88|119.68|121.91|119.71|121.94|119.74|121.88|119.68|0
1634029950000|2021-10-12 09:12:30|121.94|119.74|121.88|119.68|121.94|119.74|121.88|119.68|0
1634029970000|2021-10-12 09:12:50|121.84|119.64|121.67|119.47|121.88|119.68|121.67|119.47|0
1634029980000|2021-10-12 09:13:00|121.74|119.54|121.74|119.54|121.74|119.54|121.71|119.51|0
1634029990000|2021-10-12 09:13:10|121.67|119.47|121.67|119.47|121.67|119.47|121.67|119.47|0
1634030000000|2021-10-12 09:13:20|121.74|119.54|121.71|119.51|121.74|119.54|121.71|119.51|0
1634030010000|2021-10-12 09:13:30|121.88|119.68|121.74|119.54|121.88|119.68|121.74|119.54|0
1634030020000|2021-10-12 09:13:40|121.78|119.58|121.67|119.47|121.78|119.58|121.67|119.47|0
1634030030000|2021-10-12 09:13:50|121.71|119.51|121.67|119.47|121.71|119.51|121.67|119.47|0
1634030040000|2021-10-12 09:14:00|121.6|119.4|121.6|119.4|121.6|119.4|121.6|119.4|0
1634030050000|2021-10-12 09:14:10|121.54|119.34|121.54|119.34|121.54|119.34|121.54|119.34|0
1634030060000|2021-10-12 09:14:20|121.47|119.27|121.4|119.2|121.47|119.27|121.4|119.2|0
1634030070000|2021-10-12 09:14:30|121.33|119.13|121.4|119.2|121.4|119.2|121.33|119.13|0
1634030080000|2021-10-12 09:14:40|121.44|119.24|121.4|119.2|121.44|119.24|121.4|119.2|0
1634030090000|2021-10-12 09:14:50|121.27|119.07|121.2|119|121.27|119.07|121.2|119|0
1634030100000|2021-10-12 09:15:00|121.13|118.93|121.17|118.97|121.17|118.97|121.13|118.93|0
1634030110000|2021-10-12 09:15:10|121.2|119|120.93|118.73|121.2|119|120.93|118.73|0
1634030120000|2021-10-12 09:15:20|120.52|118.32|120.52|118.32|120.52|118.32|120.52|118.32|0
1634030130000|2021-10-12 09:15:30|120.46|118.26|120.52|118.32|120.52|118.32|120.46|118.26|0
1634030140000|2021-10-12 09:15:40|120.46|118.26|120.26|118.06|120.46|118.26|120.26|118.06|0
1634030150000|2021-10-12 09:15:50|120.32|118.12|120.39|118.19|120.39|118.19|120.32|118.12|0
1634030160000|2021-10-12 09:16:00|120.32|118.12|120.39|118.19|120.46|118.26|120.32|118.12|0
1634030170000|2021-10-12 09:16:10|120.36|118.16|120.39|118.19|120.39|118.19|120.32|118.12|0
1634030180000|2021-10-12 09:16:20|120.46|118.26|120.42|118.22|120.46|118.26|120.42|118.22|0
1634030190000|2021-10-12 09:16:30|120.39|118.19|120.39|118.19|120.46|118.26|120.39|118.19|0
1634030200000|2021-10-12 09:16:40|120.52|118.32|120.59|118.39|120.59|118.39|120.52|118.32|0
1634030210000|2021-10-12 09:16:50|120.49|118.29|120.49|118.29|120.49|118.29|120.46|118.26|0
1634030220000|2021-10-12 09:17:00|120.46|118.26|120.59|118.39|120.59|118.39|120.39|118.19|0
1634030230000|2021-10-12 09:17:10|120.52|118.32|120.52|118.32|120.59|118.39|120.52|118.32|0
1634030240000|2021-10-12 09:17:20|120.46|118.26|120.46|118.26|120.46|118.26|120.46|118.26|0
1634030250000|2021-10-12 09:17:30|120.52|118.32|120.46|118.26|120.52|118.32|120.46|118.26|0
1634030260000|2021-10-12 09:17:40|120.49|118.29|120.52|118.32|120.52|118.32|120.46|118.26|0
1634030270000|2021-10-12 09:17:50|120.46|118.26|120.25|118.05|120.46|118.26|120.25|118.05|0
1634030280000|2021-10-12 09:18:00|120.32|118.12|120.32|118.12|120.39|118.19|120.25|118.05|0
1634030290000|2021-10-12 09:18:10|120.39|118.19|120.46|118.26|120.46|118.26|120.39|118.19|0
1634030300000|2021-10-12 09:18:20|120.39|118.19|120.39|118.19|120.39|118.19|120.39|118.19|0
1634030310000|2021-10-12 09:18:30|120.36|118.16|120.32|118.12|120.36|118.16|120.25|118.05|0
1634030320000|2021-10-12 09:18:40|120.36|118.16|120.25|118.05|120.39|118.19|120.25|118.05|0
1634030330000|2021-10-12 09:18:50|120.32|118.12|120.12|117.92|120.32|118.12|120.12|117.92|0
1634030340000|2021-10-12 09:19:00|119.99|117.79|120.19|117.99|120.19|117.99|119.99|117.79|0
1634030350000|2021-10-12 09:19:10|120.09|117.89|120.09|117.89|120.19|117.99|120.09|117.89|0
1634030360000|2021-10-12 09:19:20|120.12|117.92|120.25|118.05|120.25|118.05|120.12|117.92|0
1634030370000|2021-10-12 09:19:30|120.19|117.99|120.12|117.92|120.29|118.09|120.12|117.92|0
1634030380000|2021-10-12 09:19:40|120.15|117.95|120.19|117.99|120.19|117.99|120.15|117.95|0
1634030390000|2021-10-12 09:19:50|120.25|118.05|120.32|118.12|120.32|118.12|120.25|118.05|0
1634030400000|2021-10-12 09:20:00|120.39|118.19|120.25|118.05|120.39|118.19|120.22|118.02|0
1634030410000|2021-10-12 09:20:10|120.22|118.02|120.19|117.99|120.22|118.02|120.19|117.99|0
1634030420000|2021-10-12 09:20:20|120.25|118.05|120.32|118.12|120.32|118.12|120.25|118.05|0
1634030430000|2021-10-12 09:20:30|120.39|118.19|120.45|118.25|120.45|118.25|120.39|118.19|0
1634030440000|2021-10-12 09:20:40|120.42|118.22|120.39|118.19|120.42|118.22|120.35|118.15|0
1634030450000|2021-10-12 09:20:50|120.32|118.12|120.32|118.12|120.32|118.12|120.32|118.12|0
1634030460000|2021-10-12 09:21:00|120.25|118.05|120.19|117.99|120.25|118.05|120.19|117.99|0
1634030470000|2021-10-12 09:21:10|120.25|118.05|120.25|118.05|120.32|118.12|120.25|118.05|0
1634030480000|2021-10-12 09:21:20|120.32|118.12|120.32|118.12|120.32|118.12|120.32|118.12|0
1634030490000|2021-10-12 09:21:30|120.29|118.09|120.39|118.19|120.39|118.19|120.29|118.09|0
1634030500000|2021-10-12 09:21:40|120.42|118.22|120.39|118.19|120.45|118.25|120.39|118.19|0
1634030510000|2021-10-12 09:21:50|120.42|118.22|120.45|118.25|120.45|118.25|120.42|118.22|0
1634030520000|2021-10-12 09:22:00|120.39|118.19|120.39|118.19|120.39|118.19|120.39|118.19|0
1634030530000|2021-10-12 09:22:10|120.35|118.15|120.32|118.12|120.39|118.19|120.32|118.12|0
1634030540000|2021-10-12 09:22:20|120.29|118.09|120.25|118.05|120.29|118.09|120.25|118.05|0
1634030550000|2021-10-12 09:22:30|120.32|118.12|120.29|118.09|120.32|118.12|120.29|118.09|0
1634030560000|2021-10-12 09:22:40|120.32|118.12|120.39|118.19|120.39|118.19|120.25|118.05|0
1634030570000|2021-10-12 09:22:50|120.35|118.15|120.32|118.12|120.39|118.19|120.32|118.12|0
1634030580000|2021-10-12 09:23:00|120.29|118.09|120.32|118.12|120.32|118.12|120.29|118.09|0
1634030590000|2021-10-12 09:23:10|120.25|118.05|120.12|117.92|120.32|118.12|120.05|117.85|0
1634030600000|2021-10-12 09:23:20|120.18|117.98|120.22|118.02|120.25|118.05|120.18|117.98|0
1634030610000|2021-10-12 09:23:30|120.25|118.05|120.45|118.25|120.45|118.25|120.25|118.05|0
1634030620000|2021-10-12 09:23:40|120.42|118.22|120.35|118.15|120.42|118.22|120.35|118.15|0
1634030630000|2021-10-12 09:23:50|120.32|118.12|120.32|118.12|120.32|118.12|120.29|118.09|0
1634030640000|2021-10-12 09:24:00|120.39|118.19|120.45|118.25|120.45|118.25|120.39|118.19|0
1634030650000|2021-10-12 09:24:10|120.42|118.22|120.39|118.19|120.45|118.25|120.39|118.19|0
1634030660000|2021-10-12 09:24:20|120.42|118.22|120.42|118.22|120.42|118.22|120.42|118.22|0
1634030670000|2021-10-12 09:24:30|120.45|118.25|120.45|118.25|120.45|118.25|120.42|118.22|0
1634030680000|2021-10-12 09:24:40|120.39|118.19|120.39|118.19|120.39|118.19|120.39|118.19|0
1634030690000|2021-10-12 09:24:50|120.42|118.22|120.45|118.25|120.45|118.25|120.32|118.12|0
1634030700000|2021-10-12 09:25:00|120.59|118.39|120.59|118.39|120.59|118.39|120.59|118.39|0
1634030720000|2021-10-12 09:25:20|120.52|118.32|120.52|118.32|120.59|118.39|120.52|118.32|0
1634030730000|2021-10-12 09:25:30|120.55|118.35|120.38|118.18|120.55|118.35|120.38|118.18|0
1634030740000|2021-10-12 09:25:40|120.45|118.25|120.45|118.25|120.45|118.25|120.45|118.25|0
1634030750000|2021-10-12 09:25:50|120.42|118.22|120.42|118.22|120.42|118.22|120.42|118.22|0
1634030760000|2021-10-12 09:26:00|120.45|118.25|120.45|118.25|120.45|118.25|120.45|118.25|0
1634030770000|2021-10-12 09:26:10|120.38|118.18|120.38|118.18|120.38|118.18|120.38|118.18|0
1634030780000|2021-10-12 09:26:20|120.45|118.25|120.45|118.25|120.45|118.25|120.42|118.22|0
1634030790000|2021-10-12 09:26:30|120.52|118.32|120.49|118.29|120.52|118.32|120.45|118.25|0
1634030800000|2021-10-12 09:26:40|120.45|118.25|120.45|118.25|120.45|118.25|120.45|118.25|0
1634030810000|2021-10-12 09:26:50|120.52|118.32|120.49|118.29|120.52|118.32|120.49|118.29|0
1634030820000|2021-10-12 09:27:00|120.55|118.35|120.52|118.32|120.55|118.35|120.52|118.32|0
1634030830000|2021-10-12 09:27:10|120.55|118.35|120.59|118.39|120.59|118.39|120.55|118.35|0
1634030840000|2021-10-12 09:27:20|120.62|118.42|120.59|118.39|120.65|118.45|120.59|118.39|0
1634030850000|2021-10-12 09:27:30|120.62|118.42|120.59|118.39|120.62|118.42|120.59|118.39|0
1634030860000|2021-10-12 09:27:40|120.55|118.35|120.55|118.35|120.55|118.35|120.52|118.32|0
1634030870000|2021-10-12 09:27:50|120.52|118.32|120.49|118.29|120.52|118.32|120.49|118.29|0
1634030880000|2021-10-12 09:28:00|120.52|118.32|120.45|118.25|120.52|118.32|120.45|118.25|0
1634030890000|2021-10-12 09:28:10|120.38|118.18|120.38|118.18|120.38|118.18|120.32|118.12|0
1634030900000|2021-10-12 09:28:20|120.32|118.12|120.38|118.18|120.38|118.18|120.32|118.12|0
1634030910000|2021-10-12 09:28:30|120.42|118.22|120.38|118.18|120.42|118.22|120.38|118.18|0
1634030920000|2021-10-12 09:28:40|120.45|118.25|120.52|118.32|120.52|118.32|120.45|118.25|0
1634030930000|2021-10-12 09:28:50|120.45|118.25|120.52|118.32|120.52|118.32|120.45|118.25|0
1634030940000|2021-10-12 09:29:00|120.55|118.35|120.55|118.35|120.55|118.35|120.55|118.35|0
1634030950000|2021-10-12 09:29:10|120.58|118.38|120.52|118.32|120.62|118.42|120.52|118.32|0
1634030960000|2021-10-12 09:29:20|120.55|118.35|120.52|118.32|120.55|118.35|120.52|118.32|0
1634030970000|2021-10-12 09:29:30|120.48|118.28|120.52|118.32|120.55|118.35|120.48|118.28|0
1634030980000|2021-10-12 09:29:40|120.55|118.35|120.55|118.35|120.55|118.35|120.55|118.35|0
1634030990000|2021-10-12 09:29:50|120.58|118.38|120.55|118.35|120.58|118.38|120.52|118.32|0
1634031000000|2021-10-12 09:30:00|120.45|118.25|120.38|118.18|120.45|118.25|120.38|118.18|0
1634031010000|2021-10-12 09:30:10|120.45|118.25|120.65|118.45|120.65|118.45|120.45|118.25|0
1634031030000|2021-10-12 09:30:30|120.58|118.38|120.58|118.38|120.58|118.38|120.58|118.38|0
1634031040000|2021-10-12 09:30:40|120.65|118.45|120.65|118.45|120.69|118.49|120.65|118.45|0
1634031050000|2021-10-12 09:30:50|120.52|118.32|120.52|118.32|120.52|118.32|120.52|118.32|0
1634031060000|2021-10-12 09:31:00|120.45|118.25|120.45|118.25|120.52|118.32|120.45|118.25|0
1634031070000|2021-10-12 09:31:10|120.52|118.32|120.45|118.25|120.52|118.32|120.45|118.25|0
1634031080000|2021-10-12 09:31:20|120.42|118.22|120.52|118.32|120.52|118.32|120.42|118.22|0
1634031090000|2021-10-12 09:31:30|120.58|118.38|120.52|118.32|120.58|118.38|120.52|118.32|0
1634031100000|2021-10-12 09:31:40|120.58|118.38|120.58|118.38|120.58|118.38|120.52|118.32|0
1634031110000|2021-10-12 09:31:50|120.52|118.32|120.52|118.32|120.52|118.32|120.52|118.32|0
1634031130000|2021-10-12 09:32:10|120.38|118.18|120.45|118.25|120.45|118.25|120.38|118.18|0
1634031140000|2021-10-12 09:32:20|120.52|118.32|120.55|118.35|120.55|118.35|120.45|118.25|0
1634031150000|2021-10-12 09:32:30|120.58|118.38|120.45|118.25|120.58|118.38|120.45|118.25|0
1634031160000|2021-10-12 09:32:40|120.38|118.18|120.35|118.15|120.38|118.18|120.35|118.15|0
1634031170000|2021-10-12 09:32:50|120.38|118.18|120.52|118.32|120.52|118.32|120.38|118.18|0
1634031180000|2021-10-12 09:33:00|120.45|118.25|120.62|118.42|120.62|118.42|120.45|118.25|0
1634031190000|2021-10-12 09:33:10|120.65|118.45|120.72|118.52|120.72|118.52|120.65|118.45|0
1634031200000|2021-10-12 09:33:20|120.78|118.58|120.78|118.58|120.85|118.65|120.78|118.58|0
1634031210000|2021-10-12 09:33:30|120.72|118.52|120.72|118.52|120.72|118.52|120.72|118.52|0
1634031220000|2021-10-12 09:33:40|120.78|118.58|120.72|118.52|120.78|118.58|120.72|118.52|0
1634031230000|2021-10-12 09:33:50|120.78|118.58|120.78|118.58|120.78|118.58|120.78|118.58|0
1634031240000|2021-10-12 09:34:00|120.65|118.45|120.65|118.45|120.65|118.45|120.65|118.45|0
1634031250000|2021-10-12 09:34:10|120.72|118.52|120.78|118.58|120.78|118.58|120.72|118.52|0
1634031260000|2021-10-12 09:34:20|120.82|118.62|120.82|118.62|120.82|118.62|120.82|118.62|0
1634031270000|2021-10-12 09:34:30|120.85|118.65|120.78|118.58|120.85|118.65|120.78|118.58|0
1634031290000|2021-10-12 09:34:50|120.72|118.52|120.72|118.52|120.72|118.52|120.72|118.52|0
1634031300000|2021-10-12 09:35:00|120.68|118.48|120.65|118.45|120.68|118.48|120.65|118.45|0
1634031310000|2021-10-12 09:35:10|120.58|118.38|120.65|118.45|120.65|118.45|120.58|118.38|0
1634031320000|2021-10-12 09:35:20|120.78|118.58|120.78|118.58|120.78|118.58|120.78|118.58|0
1634031330000|2021-10-12 09:35:30|120.85|118.65|120.85|118.65|120.85|118.65|120.85|118.65|0
1634031340000|2021-10-12 09:35:40|120.78|118.58|120.85|118.65|120.85|118.65|120.78|118.58|0
1634031350000|2021-10-12 09:35:50|120.78|118.58|120.92|118.72|120.92|118.72|120.78|118.58|0
1634031360000|2021-10-12 09:36:00|120.85|118.65|120.78|118.58|120.85|118.65|120.78|118.58|0
1634031380000|2021-10-12 09:36:20|120.82|118.62|120.78|118.58|120.82|118.62|120.78|118.58|0
1634031420000|2021-10-12 09:37:00|120.85|118.65|120.92|118.72|120.98|118.78|120.85|118.65|0
1634031430000|2021-10-12 09:37:10|120.85|118.65|120.92|118.72|120.92|118.72|120.85|118.65|0
1634031440000|2021-10-12 09:37:20|120.88|118.68|120.92|118.72|120.92|118.72|120.88|118.68|0
1634031450000|2021-10-12 09:37:30|120.98|118.78|121.05|118.85|121.05|118.85|120.98|118.78|0
1634031460000|2021-10-12 09:37:40|121.12|118.92|121.05|118.85|121.12|118.92|121.05|118.85|0
1634031470000|2021-10-12 09:37:50|120.98|118.78|121.05|118.85|121.05|118.85|120.98|118.78|0
1634031490000|2021-10-12 09:38:10|121.12|118.92|121.12|118.92|121.12|118.92|121.12|118.92|0
1634031500000|2021-10-12 09:38:20|121.05|118.85|121.12|118.92|121.12|118.92|121.05|118.85|0
1634031510000|2021-10-12 09:38:30|121.09|118.89|121.12|118.92|121.19|118.99|121.09|118.89|0
1634031520000|2021-10-12 09:38:40|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1634031530000|2021-10-12 09:38:50|121.09|118.89|121.12|118.92|121.12|118.92|121.09|118.89|0
1634031550000|2021-10-12 09:39:10|121.15|118.95|121.12|118.92|121.19|118.99|121.12|118.92|0
1634031560000|2021-10-12 09:39:20|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1634031570000|2021-10-12 09:39:30|121.25|119.05|121.19|118.99|121.25|119.05|121.19|118.99|0
1634031580000|2021-10-12 09:39:40|121.25|119.05|121.19|118.99|121.25|119.05|121.19|118.99|0
1634031590000|2021-10-12 09:39:50|121.12|118.92|121.12|118.92|121.15|118.95|121.12|118.92|0
1634031620000|2021-10-12 09:40:20|121.19|118.99|121.22|119.02|121.22|119.02|121.19|118.99|0
1634031630000|2021-10-12 09:40:30|121.19|118.99|121.25|119.05|121.25|119.05|121.19|118.99|0
1634031650000|2021-10-12 09:40:50|121.19|118.99|121.19|118.99|121.19|118.99|121.19|118.99|0
1634031660000|2021-10-12 09:41:00|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634031670000|2021-10-12 09:41:10|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1634031680000|2021-10-12 09:41:20|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634031690000|2021-10-12 09:41:30|121.02|118.82|120.98|118.78|121.05|118.85|120.98|118.78|0
1634031700000|2021-10-12 09:41:40|120.92|118.72|120.85|118.65|120.95|118.75|120.85|118.65|0
1634031720000|2021-10-12 09:42:00|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634031740000|2021-10-12 09:42:20|120.91|118.71|121.05|118.85|121.05|118.85|120.91|118.71|0
1634031750000|2021-10-12 09:42:30|121.02|118.82|120.98|118.78|121.02|118.82|120.98|118.78|0
1634031760000|2021-10-12 09:42:40|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1634031770000|2021-10-12 09:42:50|121.12|118.92|121.12|118.92|121.12|118.92|121.12|118.92|0
1634031830000|2021-10-12 09:43:50|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1634031840000|2021-10-12 09:44:00|121.12|118.92|121.08|118.88|121.12|118.92|121.08|118.88|0
1634031850000|2021-10-12 09:44:10|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1634031860000|2021-10-12 09:44:20|121.08|118.88|121.05|118.85|121.08|118.88|121.05|118.85|0
1634031870000|2021-10-12 09:44:30|120.91|118.71|120.98|118.78|120.98|118.78|120.91|118.71|0
1634031880000|2021-10-12 09:44:40|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1634031890000|2021-10-12 09:44:50|121.12|118.92|121.05|118.85|121.12|118.92|121.05|118.85|0
1634031910000|2021-10-12 09:45:10|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634031920000|2021-10-12 09:45:20|121.05|118.85|121.05|118.85|121.05|118.85|121.02|118.82|0
1634031950000|2021-10-12 09:45:50|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634031960000|2021-10-12 09:46:00|120.78|118.58|120.78|118.58|120.85|118.65|120.78|118.58|0
1634031970000|2021-10-12 09:46:10|120.85|118.65|120.91|118.71|120.91|118.71|120.85|118.65|0
1634031980000|2021-10-12 09:46:20|120.85|118.65|120.91|118.71|120.91|118.71|120.85|118.65|0
1634031990000|2021-10-12 09:46:30|120.85|118.65|120.85|118.65|120.85|118.65|120.85|118.65|0
1634032000000|2021-10-12 09:46:40|120.91|118.71|120.85|118.65|120.91|118.71|120.85|118.65|0
1634032010000|2021-10-12 09:46:50|120.91|118.71|120.88|118.68|120.91|118.71|120.85|118.65|0
1634032020000|2021-10-12 09:47:00|120.91|118.71|120.91|118.71|120.91|118.71|120.85|118.65|0
1634032060000|2021-10-12 09:47:40|120.98|118.78|121.11|118.91|121.11|118.91|120.98|118.78|0
1634032070000|2021-10-12 09:47:50|121.18|118.98|121.18|118.98|121.18|118.98|121.18|118.98|0
1634032080000|2021-10-12 09:48:00|121.15|118.95|121.18|118.98|121.18|118.98|121.15|118.95|0
1634032090000|2021-10-12 09:48:10|121.25|119.05|121.18|118.98|121.25|119.05|121.18|118.98|0
1634032100000|2021-10-12 09:48:20|121.25|119.05|121.18|118.98|121.25|119.05|121.18|118.98|0
1634032120000|2021-10-12 09:48:40|121.11|118.91|121.18|118.98|121.25|119.05|121.11|118.91|0
1634032130000|2021-10-12 09:48:50|121.25|119.05|121.18|118.98|121.25|119.05|121.18|118.98|0
1634032140000|2021-10-12 09:49:00|121.11|118.91|121.18|118.98|121.18|118.98|121.11|118.91|0
1634032150000|2021-10-12 09:49:10|121.11|118.91|121.11|118.91|121.11|118.91|121.11|118.91|0
1634032160000|2021-10-12 09:49:20|121.05|118.85|121.11|118.91|121.11|118.91|121.05|118.85|0
1634032170000|2021-10-12 09:49:30|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1634032210000|2021-10-12 09:50:10|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634032220000|2021-10-12 09:50:20|120.91|118.71|120.98|118.78|120.98|118.78|120.91|118.71|0
1634032230000|2021-10-12 09:50:30|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1634032250000|2021-10-12 09:50:50|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1634032260000|2021-10-12 09:51:00|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634032270000|2021-10-12 09:51:10|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1634032290000|2021-10-12 09:51:30|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634032300000|2021-10-12 09:51:40|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1634032310000|2021-10-12 09:51:50|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1634032330000|2021-10-12 09:52:10|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1634032340000|2021-10-12 09:52:20|120.78|118.58|120.78|118.58|120.78|118.58|120.71|118.51|0
1634032360000|2021-10-12 09:52:40|120.71|118.51|120.77|118.57|120.77|118.57|120.71|118.51|0
1634032370000|2021-10-12 09:52:50|120.84|118.64|120.91|118.71|120.91|118.71|120.84|118.64|0
1634032380000|2021-10-12 09:53:00|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634032390000|2021-10-12 09:53:10|120.91|118.71|120.84|118.64|120.91|118.71|120.84|118.64|0
1634032400000|2021-10-12 09:53:20|120.91|118.71|120.84|118.64|120.91|118.71|120.77|118.57|0
1634032420000|2021-10-12 09:53:40|120.91|118.71|120.84|118.64|120.91|118.71|120.84|118.64|0
1634032440000|2021-10-12 09:54:00|120.77|118.57|120.77|118.57|120.81|118.61|120.77|118.57|0
1634032450000|2021-10-12 09:54:10|120.84|118.64|120.91|118.71|120.91|118.71|120.84|118.64|0
1634032460000|2021-10-12 09:54:20|121.04|118.84|120.84|118.64|121.04|118.84|120.84|118.64|0
1634032470000|2021-10-12 09:54:30|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1634032480000|2021-10-12 09:54:40|120.88|118.68|120.91|118.71|120.91|118.71|120.88|118.68|0
1634032520000|2021-10-12 09:55:20|120.98|118.78|120.91|118.71|120.98|118.78|120.91|118.71|0
1634032540000|2021-10-12 09:55:40|120.98|118.78|121.04|118.84|121.04|118.84|120.98|118.78|0
1634032560000|2021-10-12 09:56:00|120.91|118.71|120.91|118.71|120.98|118.78|120.91|118.71|0
1634032600000|2021-10-12 09:56:40|120.98|118.78|121.04|118.84|121.04|118.84|120.98|118.78|0
1634032610000|2021-10-12 09:56:50|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1634032620000|2021-10-12 09:57:00|120.94|118.74|121.04|118.84|121.04|118.84|120.94|118.74|0
1634032640000|2021-10-12 09:57:20|120.97|118.77|121.04|118.84|121.04|118.84|120.97|118.77|0
1634032650000|2021-10-12 09:57:30|120.97|118.77|120.91|118.71|121.04|118.84|120.91|118.71|0
1634032700000|2021-10-12 09:58:20|120.84|118.64|120.91|118.71|120.91|118.71|120.84|118.64|0
1634032710000|2021-10-12 09:58:30|120.87|118.67|120.87|118.67|120.87|118.67|120.87|118.67|0
1634032720000|2021-10-12 09:58:40|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1634032760000|2021-10-12 09:59:20|120.97|118.77|120.97|118.77|120.97|118.77|120.97|118.77|0
1634032770000|2021-10-12 09:59:30|121.04|118.84|121.11|118.91|121.11|118.91|121.04|118.84|0
1634032780000|2021-10-12 09:59:40|121.04|118.84|121.04|118.84|121.04|118.84|121.04|118.84|0
1634032790000|2021-10-12 09:59:50|120.97|118.77|120.97|118.77|120.97|118.77|120.97|118.77|0
1634032800000|2021-10-12 10:00:00|121.04|118.84|120.91|118.71|121.04|118.84|120.91|118.71|0
1634032810000|2021-10-12 10:00:10|120.84|118.64|120.84|118.64|120.84|118.64|120.84|118.64|0
1634032820000|2021-10-12 10:00:20|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1634032830000|2021-10-12 10:00:30|120.97|118.77|120.97|118.77|120.97|118.77|120.97|118.77|0
1634032910000|2021-10-12 10:01:50|121.18|118.98|120.97|118.77|121.18|118.98|120.97|118.77|0
1634032930000|2021-10-12 10:02:10|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1634032940000|2021-10-12 10:02:20|120.87|118.67|120.84|118.64|120.87|118.67|120.84|118.64|0
1634032960000|2021-10-12 10:02:40|120.7|118.5|120.7|118.5|120.7|118.5|120.7|118.5|0
1634032980000|2021-10-12 10:03:00|120.64|118.44|120.64|118.44|120.64|118.44|120.64|118.44|0
1634032990000|2021-10-12 10:03:10|120.57|118.37|120.5|118.3|120.57|118.37|120.5|118.3|0
1634033000000|2021-10-12 10:03:20|120.37|118.17|120.3|118.1|120.37|118.17|120.3|118.1|0
1634033010000|2021-10-12 10:03:30|120.5|118.3|120.5|118.3|120.57|118.37|120.5|118.3|0
1634033020000|2021-10-12 10:03:40|120.43|118.23|120.43|118.23|120.43|118.23|120.43|118.23|0
1634033030000|2021-10-12 10:03:50|120.5|118.3|120.5|118.3|120.5|118.3|120.5|118.3|0
1634033040000|2021-10-12 10:04:00|120.57|118.37|120.57|118.37|120.57|118.37|120.57|118.37|0
1634033050000|2021-10-12 10:04:10|120.63|118.43|120.7|118.5|120.7|118.5|120.63|118.43|0
1634033070000|2021-10-12 10:04:30|120.77|118.57|120.77|118.57|120.77|118.57|120.77|118.57|0
1634033090000|2021-10-12 10:04:50|120.84|118.64|120.84|118.64|120.84|118.64|120.84|118.64|0
1634033110000|2021-10-12 10:05:10|120.7|118.5|120.7|118.5|120.77|118.57|120.7|118.5|0
1634033120000|2021-10-12 10:05:20|120.77|118.57|120.77|118.57|120.77|118.57|120.77|118.57|0
1634033130000|2021-10-12 10:05:30|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1634033140000|2021-10-12 10:05:40|120.77|118.57|120.77|118.57|120.77|118.57|120.77|118.57|0
1634033170000|2021-10-12 10:06:10|120.7|118.5|120.7|118.5|120.7|118.5|120.7|118.5|0
1634033250000|2021-10-12 10:07:30|120.63|118.43|120.63|118.43|120.63|118.43|120.63|118.43|0
1634033260000|2021-10-12 10:07:40|120.7|118.5|120.7|118.5|120.7|118.5|120.7|118.5|0
1634033270000|2021-10-12 10:07:50|120.74|118.54|120.7|118.5|120.74|118.54|120.7|118.5|0
1634033280000|2021-10-12 10:08:00|120.74|118.54|120.77|118.57|120.77|118.57|120.74|118.54|0
1634033300000|2021-10-12 10:08:20|120.83|118.63|120.83|118.63|120.83|118.63|120.83|118.63|0
1634033310000|2021-10-12 10:08:30|120.87|118.67|120.97|118.77|120.97|118.77|120.87|118.67|0
1634033320000|2021-10-12 10:08:40|120.9|118.7|121.04|118.84|121.04|118.84|120.9|118.7|0
1634033330000|2021-10-12 10:08:50|121.1|118.9|121.17|118.97|121.17|118.97|121.1|118.9|0
1634033340000|2021-10-12 10:09:00|121.24|119.04|121.24|119.04|121.24|119.04|121.21|119.01|0
1634033350000|2021-10-12 10:09:10|121.17|118.97|121.17|118.97|121.17|118.97|121.17|118.97|0
1634033360000|2021-10-12 10:09:20|121.24|119.04|121.31|119.11|121.31|119.11|121.24|119.04|0
1634033370000|2021-10-12 10:09:30|121.37|119.17|121.44|119.24|121.44|119.24|121.37|119.17|0
1634033380000|2021-10-12 10:09:40|121.51|119.31|121.37|119.17|121.51|119.31|121.37|119.17|0
1634033390000|2021-10-12 10:09:50|121.44|119.24|121.31|119.11|121.44|119.24|121.31|119.11|0
1634033400000|2021-10-12 10:10:00|121.34|119.14|121.44|119.24|121.44|119.24|121.34|119.14|0
1634033410000|2021-10-12 10:10:10|121.37|119.17|121.44|119.24|121.44|119.24|121.37|119.17|0
1634033420000|2021-10-12 10:10:20|121.37|119.17|121.51|119.31|121.51|119.31|121.37|119.17|0
1634033430000|2021-10-12 10:10:30|121.48|119.28|121.54|119.34|121.54|119.34|121.48|119.28|0
1634033440000|2021-10-12 10:10:40|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1634033450000|2021-10-12 10:10:50|121.58|119.38|121.64|119.44|121.64|119.44|121.58|119.38|0
1634033460000|2021-10-12 10:11:00|121.68|119.48|121.64|119.44|121.68|119.48|121.64|119.44|0
1634033470000|2021-10-12 10:11:10|121.71|119.51|121.78|119.58|121.78|119.58|121.71|119.51|0
1634033480000|2021-10-12 10:11:20|121.85|119.65|121.78|119.58|121.85|119.65|121.78|119.58|0
1634033490000|2021-10-12 10:11:30|121.85|119.65|121.81|119.61|121.85|119.65|121.78|119.58|0
1634033500000|2021-10-12 10:11:40|121.78|119.58|121.78|119.58|121.78|119.58|121.78|119.58|0
1634033510000|2021-10-12 10:11:50|121.85|119.65|121.91|119.71|121.91|119.71|121.85|119.65|0
1634033520000|2021-10-12 10:12:00|121.95|119.75|122.05|119.85|122.05|119.85|121.95|119.75|0
1634033530000|2021-10-12 10:12:10|121.98|119.78|121.91|119.71|121.98|119.78|121.91|119.71|0
1634033550000|2021-10-12 10:12:30|121.85|119.65|121.85|119.65|121.85|119.65|121.78|119.58|0
1634033570000|2021-10-12 10:12:50|121.78|119.58|121.78|119.58|121.78|119.58|121.78|119.58|0
1634033580000|2021-10-12 10:13:00|121.71|119.51|121.75|119.55|121.75|119.55|121.71|119.51|0
1634033590000|2021-10-12 10:13:10|121.85|119.65|121.85|119.65|121.85|119.65|121.85|119.65|0
1634033600000|2021-10-12 10:13:20|121.78|119.58|121.78|119.58|121.81|119.61|121.78|119.58|0
1634033610000|2021-10-12 10:13:30|121.85|119.65|121.78|119.58|121.85|119.65|121.78|119.58|0
1634033620000|2021-10-12 10:13:40|121.85|119.65|121.85|119.65|121.85|119.65|121.85|119.65|0
1634033630000|2021-10-12 10:13:50|121.78|119.58|121.78|119.58|121.81|119.61|121.78|119.58|0
1634033650000|2021-10-12 10:14:10|121.81|119.61|121.75|119.55|121.81|119.61|121.75|119.55|0
1634033660000|2021-10-12 10:14:20|121.78|119.58|121.78|119.58|121.78|119.58|121.78|119.58|0
1634033690000|2021-10-12 10:14:50|121.81|119.61|121.78|119.58|121.81|119.61|121.78|119.58|0
1634033710000|2021-10-12 10:15:10|121.57|119.37|121.57|119.37|121.57|119.37|121.57|119.37|0
1634033720000|2021-10-12 10:15:20|121.51|119.31|121.44|119.24|121.51|119.31|121.44|119.24|0
1634033730000|2021-10-12 10:15:30|121.41|119.21|121.3|119.1|121.44|119.24|121.3|119.1|0
1634033740000|2021-10-12 10:15:40|121.27|119.07|121.37|119.17|121.37|119.17|121.27|119.07|0
1634033750000|2021-10-12 10:15:50|121.34|119.14|121.44|119.24|121.44|119.24|121.34|119.14|0
1634033760000|2021-10-12 10:16:00|121.37|119.17|121.44|119.24|121.44|119.24|121.37|119.17|0
1634033770000|2021-10-12 10:16:10|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1634033780000|2021-10-12 10:16:20|121.47|119.27|121.51|119.31|121.51|119.31|121.47|119.27|0
1634033790000|2021-10-12 10:16:30|121.47|119.27|121.51|119.31|121.51|119.31|121.47|119.27|0
1634033800000|2021-10-12 10:16:40|121.47|119.27|121.51|119.31|121.51|119.31|121.47|119.27|0
1634033810000|2021-10-12 10:16:50|121.57|119.37|121.71|119.51|121.71|119.51|121.57|119.37|0
1634033820000|2021-10-12 10:17:00|121.78|119.58|121.78|119.58|121.78|119.58|121.71|119.51|0
1634033830000|2021-10-12 10:17:10|121.84|119.64|121.91|119.71|121.91|119.71|121.84|119.64|0
1634033840000|2021-10-12 10:17:20|121.98|119.78|122.05|119.85|122.05|119.85|121.98|119.78|0
1634033850000|2021-10-12 10:17:30|122.12|119.92|122.25|120.05|122.25|120.05|122.12|119.92|0
1634033860000|2021-10-12 10:17:40|122.32|120.12|122.18|119.98|122.32|120.12|122.18|119.98|0
1634033870000|2021-10-12 10:17:50|122.12|119.92|122.18|119.98|122.18|119.98|122.12|119.92|0
1634033880000|2021-10-12 10:18:00|122.12|119.92|122.18|119.98|122.18|119.98|122.12|119.92|0
1634033890000|2021-10-12 10:18:10|122.25|120.05|122.39|120.19|122.39|120.19|122.18|119.98|0
1634033900000|2021-10-12 10:18:20|122.42|120.22|122.42|120.22|122.52|120.32|122.42|120.22|0
1634033910000|2021-10-12 10:18:30|122.39|120.19|122.32|120.12|122.39|120.19|122.32|120.12|0
1634033920000|2021-10-12 10:18:40|122.39|120.19|122.39|120.19|122.39|120.19|122.39|120.19|0
1634033930000|2021-10-12 10:18:50|122.35|120.15|122.39|120.19|122.39|120.19|122.35|120.15|0
1634033940000|2021-10-12 10:19:00|122.32|120.12|122.39|120.19|122.46|120.26|122.32|120.12|0
1634033950000|2021-10-12 10:19:10|122.42|120.22|122.39|120.19|122.42|120.22|122.39|120.19|0
1634033960000|2021-10-12 10:19:20|122.42|120.22|122.32|120.12|122.42|120.22|122.32|120.12|0
1634033970000|2021-10-12 10:19:30|122.39|120.19|122.39|120.19|122.39|120.19|122.39|120.19|0
1634033980000|2021-10-12 10:19:40|122.32|120.12|122.35|120.15|122.39|120.19|122.32|120.12|0
1634033990000|2021-10-12 10:19:50|122.32|120.12|122.39|120.19|122.39|120.19|122.25|120.05|0
1634034000000|2021-10-12 10:20:00|122.32|120.12|122.32|120.12|122.32|120.12|122.32|120.12|0
1634034010000|2021-10-12 10:20:10|122.39|120.19|122.39|120.19|122.39|120.19|122.39|120.19|0
1634034020000|2021-10-12 10:20:20|122.32|120.12|122.52|120.32|122.52|120.32|122.32|120.12|0
1634034030000|2021-10-12 10:20:30|122.39|120.19|122.39|120.19|122.39|120.19|122.32|120.12|0
1634034040000|2021-10-12 10:20:40|122.32|120.12|122.32|120.12|122.32|120.12|122.32|120.12|0
1634034050000|2021-10-12 10:20:50|122.39|120.19|122.32|120.12|122.39|120.19|122.32|120.12|0
1634034060000|2021-10-12 10:21:00|122.39|120.19|122.45|120.25|122.45|120.25|122.39|120.19|0
1634034070000|2021-10-12 10:21:10|122.32|120.12|122.35|120.15|122.35|120.15|122.32|120.12|0
1634034080000|2021-10-12 10:21:20|122.32|120.12|122.32|120.12|122.32|120.12|122.32|120.12|0
1634034100000|2021-10-12 10:21:40|122.39|120.19|122.45|120.25|122.45|120.25|122.32|120.12|0
1634034110000|2021-10-12 10:21:50|122.42|120.22|122.39|120.19|122.42|120.22|122.39|120.19|0
1634034140000|2021-10-12 10:22:20|122.52|120.32|122.39|120.19|122.52|120.32|122.39|120.19|0
1634034160000|2021-10-12 10:22:40|122.25|120.05|122.25|120.05|122.25|120.05|122.25|120.05|0
1634034170000|2021-10-12 10:22:50|122.32|120.12|122.32|120.12|122.32|120.12|122.32|120.12|0
1634034180000|2021-10-12 10:23:00|122.39|120.19|122.35|120.15|122.39|120.19|122.35|120.15|0
1634034190000|2021-10-12 10:23:10|122.32|120.12|122.25|120.05|122.32|120.12|122.25|120.05|0
1634034220000|2021-10-12 10:23:40|122.22|120.02|122.25|120.05|122.25|120.05|122.22|120.02|0
1634034230000|2021-10-12 10:23:50|122.32|120.12|122.28|120.08|122.32|120.12|122.28|120.08|0
1634034240000|2021-10-12 10:24:00|122.25|120.05|122.25|120.05|122.25|120.05|122.25|120.05|0
1634034250000|2021-10-12 10:24:10|122.28|120.08|122.25|120.05|122.28|120.08|122.25|120.05|0
1634034260000|2021-10-12 10:24:20|122.28|120.08|122.32|120.12|122.32|120.12|122.28|120.08|0
1634034270000|2021-10-12 10:24:30|122.25|120.05|122.25|120.05|122.25|120.05|122.25|120.05|0
1634034280000|2021-10-12 10:24:40|122.32|120.12|122.38|120.18|122.38|120.18|122.28|120.08|0
1634034290000|2021-10-12 10:24:50|122.45|120.25|122.45|120.25|122.45|120.25|122.45|120.25|0
1634034300000|2021-10-12 10:25:00|122.42|120.22|122.35|120.15|122.42|120.22|122.35|120.15|0
1634034310000|2021-10-12 10:25:10|122.32|120.12|122.32|120.12|122.32|120.12|122.32|120.12|0
1634034320000|2021-10-12 10:25:20|122.28|120.08|122.25|120.05|122.28|120.08|122.25|120.05|0
1634034330000|2021-10-12 10:25:30|122.18|119.98|122.11|119.91|122.18|119.98|122.11|119.91|0
1634034340000|2021-10-12 10:25:40|122.04|119.84|121.84|119.64|122.04|119.84|121.84|119.64|0
1634034350000|2021-10-12 10:25:50|121.81|119.61|121.77|119.57|121.81|119.61|121.77|119.57|0
1634034360000|2021-10-12 10:26:00|121.64|119.44|121.77|119.57|121.77|119.57|121.64|119.44|0
1634034370000|2021-10-12 10:26:10|121.7|119.5|121.64|119.44|121.7|119.5|121.64|119.44|0
1634034380000|2021-10-12 10:26:20|121.67|119.47|121.84|119.64|121.84|119.64|121.67|119.47|0
1634034390000|2021-10-12 10:26:30|121.91|119.71|121.98|119.78|121.98|119.78|121.91|119.71|0
1634034400000|2021-10-12 10:26:40|122.04|119.84|122.04|119.84|122.04|119.84|122.04|119.84|0
1634034410000|2021-10-12 10:26:50|122.11|119.91|122.11|119.91|122.11|119.91|122.08|119.88|0
1634034420000|2021-10-12 10:27:00|122.04|119.84|122.04|119.84|122.04|119.84|122.04|119.84|0
1634034430000|2021-10-12 10:27:10|122.11|119.91|122.04|119.84|122.11|119.91|122.04|119.84|0
1634034440000|2021-10-12 10:27:20|121.98|119.78|121.98|119.78|121.98|119.78|121.98|119.78|0
1634034450000|2021-10-12 10:27:30|122.01|119.81|122.04|119.84|122.04|119.84|121.98|119.78|0
1634034460000|2021-10-12 10:27:40|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1634034470000|2021-10-12 10:27:50|122.04|119.84|122.08|119.88|122.08|119.88|122.04|119.84|0
1634034480000|2021-10-12 10:28:00|122.11|119.91|122.04|119.84|122.11|119.91|122.04|119.84|0
1634034490000|2021-10-12 10:28:10|121.97|119.77|122.04|119.84|122.04|119.84|121.97|119.77|0
1634034500000|2021-10-12 10:28:20|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1634034520000|2021-10-12 10:28:40|122.08|119.88|122.18|119.98|122.18|119.98|122.08|119.88|0
1634034530000|2021-10-12 10:28:50|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1634034540000|2021-10-12 10:29:00|122.18|119.98|122.18|119.98|122.18|119.98|122.11|119.91|0
1634034560000|2021-10-12 10:29:20|122.38|120.18|122.45|120.25|122.45|120.25|122.38|120.18|0
1634034570000|2021-10-12 10:29:30|122.11|119.91|122.11|119.91|122.18|119.98|122.11|119.91|0
1634034580000|2021-10-12 10:29:40|122.18|119.98|122.18|119.98|122.18|119.98|122.18|119.98|0
1634034590000|2021-10-12 10:29:50|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1634034600000|2021-10-12 10:30:00|121.97|119.77|122.04|119.84|122.04|119.84|121.97|119.77|0
1634034620000|2021-10-12 10:30:20|121.97|119.77|121.97|119.77|121.97|119.77|121.94|119.74|0
1634034640000|2021-10-12 10:30:40|122.04|119.84|122.11|119.91|122.11|119.91|122.04|119.84|0
1634034650000|2021-10-12 10:30:50|122.04|119.84|122.04|119.84|122.04|119.84|122.04|119.84|0
1634034660000|2021-10-12 10:31:00|122.11|119.91|122.11|119.91|122.11|119.91|122.08|119.88|0
1634034670000|2021-10-12 10:31:10|122.04|119.84|122.04|119.84|122.04|119.84|122.04|119.84|0
1634034680000|2021-10-12 10:31:20|121.97|119.77|121.97|119.77|121.97|119.77|121.97|119.77|0
1634034690000|2021-10-12 10:31:30|122.04|119.84|122.01|119.81|122.04|119.84|121.97|119.77|0
1634034700000|2021-10-12 10:31:40|122.04|119.84|121.97|119.77|122.04|119.84|121.97|119.77|0
1634034710000|2021-10-12 10:31:50|122.04|119.84|122.04|119.84|122.04|119.84|122.04|119.84|0
1634034720000|2021-10-12 10:32:00|122.11|119.91|122.01|119.81|122.11|119.91|121.97|119.77|0
1634034730000|2021-10-12 10:32:10|121.91|119.71|121.87|119.67|121.91|119.71|121.87|119.67|0
1634034740000|2021-10-12 10:32:20|121.94|119.74|121.9|119.7|121.97|119.77|121.9|119.7|0
1634034750000|2021-10-12 10:32:30|121.77|119.57|121.77|119.57|121.77|119.57|121.77|119.57|0
1634034760000|2021-10-12 10:32:40|121.84|119.64|121.84|119.64|121.84|119.64|121.84|119.64|0
1634034770000|2021-10-12 10:32:50|121.9|119.7|121.9|119.7|121.9|119.7|121.9|119.7|0
1634034780000|2021-10-12 10:33:00|121.94|119.74|122.04|119.84|122.08|119.88|121.94|119.74|0
1634034790000|2021-10-12 10:33:10|121.97|119.77|122.04|119.84|122.04|119.84|121.97|119.77|0
1634034800000|2021-10-12 10:33:20|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1634034810000|2021-10-12 10:33:30|122.14|119.94|122.14|119.94|122.14|119.94|122.14|119.94|0
1634034820000|2021-10-12 10:33:40|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1634034830000|2021-10-12 10:33:50|122.14|119.94|122.18|119.98|122.18|119.98|122.11|119.91|0
1634034840000|2021-10-12 10:34:00|122.04|119.84|122.04|119.84|122.04|119.84|122.04|119.84|0
1634034850000|2021-10-12 10:34:10|122.11|119.91|122.08|119.88|122.11|119.91|122.04|119.84|0
1634034860000|2021-10-12 10:34:20|122.11|119.91|122.11|119.91|122.18|119.98|122.11|119.91|0
1634034870000|2021-10-12 10:34:30|122.18|119.98|122.18|119.98|122.18|119.98|122.18|119.98|0
1634034880000|2021-10-12 10:34:40|122.11|119.91|122.11|119.91|122.11|119.91|122.11|119.91|0
1634034910000|2021-10-12 10:35:10|122.07|119.87|122.04|119.84|122.07|119.87|122.04|119.84|0
1634034920000|2021-10-12 10:35:20|121.97|119.77|121.97|119.77|121.97|119.77|121.97|119.77|0
1634034930000|2021-10-12 10:35:30|121.9|119.7|121.84|119.64|121.9|119.7|121.84|119.64|0
1634034940000|2021-10-12 10:35:40|121.77|119.57|121.84|119.64|121.84|119.64|121.7|119.5|0
1634034950000|2021-10-12 10:35:50|121.8|119.6|121.7|119.5|121.84|119.64|121.7|119.5|0
1634034960000|2021-10-12 10:36:00|121.73|119.53|121.77|119.57|121.77|119.57|121.73|119.53|0
1634034970000|2021-10-12 10:36:10|121.73|119.53|121.77|119.57|121.84|119.64|121.73|119.53|0
1634034980000|2021-10-12 10:36:20|121.84|119.64|121.9|119.7|121.94|119.74|121.84|119.64|0
1634035000000|2021-10-12 10:36:40|121.87|119.67|121.87|119.67|121.87|119.67|121.87|119.67|0
1634035010000|2021-10-12 10:36:50|121.83|119.63|121.83|119.63|121.87|119.67|121.83|119.63|0
1634035020000|2021-10-12 10:37:00|122.01|119.81|122.04|119.84|122.11|119.91|122.01|119.81|0
1634035030000|2021-10-12 10:37:10|122.07|119.87|122.07|119.87|122.07|119.87|122.07|119.87|0
1634035040000|2021-10-12 10:37:20|122.04|119.84|121.97|119.77|122.04|119.84|121.97|119.77|0
1634035050000|2021-10-12 10:37:30|122.04|119.84|121.97|119.77|122.04|119.84|121.97|119.77|0
1634035060000|2021-10-12 10:37:40|122.04|119.84|121.97|119.77|122.04|119.84|121.97|119.77|0
1634035070000|2021-10-12 10:37:50|121.9|119.7|121.9|119.7|121.9|119.7|121.9|119.7|0
1634035080000|2021-10-12 10:38:00|121.87|119.67|121.83|119.63|121.87|119.67|121.83|119.63|0
1634035090000|2021-10-12 10:38:10|121.9|119.7|121.9|119.7|121.9|119.7|121.9|119.7|0
1634035100000|2021-10-12 10:38:20|121.87|119.67|121.83|119.63|121.87|119.67|121.83|119.63|0
1634035110000|2021-10-12 10:38:30|121.9|119.7|121.94|119.74|121.94|119.74|121.83|119.63|0
1634035120000|2021-10-12 10:38:40|121.9|119.7|121.83|119.63|121.94|119.74|121.83|119.63|0
1634035130000|2021-10-12 10:38:50|121.8|119.6|121.8|119.6|121.8|119.6|121.8|119.6|0
1634035140000|2021-10-12 10:39:00|121.83|119.63|121.83|119.63|121.83|119.63|121.83|119.63|0
1634035150000|2021-10-12 10:39:10|121.77|119.57|121.83|119.63|121.83|119.63|121.77|119.57|0
1634035160000|2021-10-12 10:39:20|121.8|119.6|121.83|119.63|121.83|119.63|121.77|119.57|0
1634035170000|2021-10-12 10:39:30|121.9|119.7|121.87|119.67|121.9|119.7|121.87|119.67|0
1634035180000|2021-10-12 10:39:40|121.83|119.63|121.83|119.63|121.83|119.63|121.83|119.63|0
1634035190000|2021-10-12 10:39:50|121.87|119.67|121.83|119.63|121.87|119.67|121.83|119.63|0
1634035200000|2021-10-12 10:40:00|121.9|119.7|121.9|119.7|121.9|119.7|121.9|119.7|0
1634035210000|2021-10-12 10:40:10|121.87|119.67|121.83|119.63|121.87|119.67|121.83|119.63|0
1634035220000|2021-10-12 10:40:20|121.9|119.7|121.9|119.7|121.9|119.7|121.9|119.7|0
1634035230000|2021-10-12 10:40:30|121.83|119.63|121.83|119.63|121.83|119.63|121.83|119.63|0
1634035250000|2021-10-12 10:40:50|121.77|119.57|121.77|119.57|121.77|119.57|121.77|119.57|0
1634035260000|2021-10-12 10:41:00|121.76|119.56|121.7|119.5|121.76|119.56|121.7|119.5|0
1634035270000|2021-10-12 10:41:10|121.76|119.56|121.56|119.36|121.76|119.56|121.56|119.36|0
1634035280000|2021-10-12 10:41:20|121.53|119.33|121.49|119.29|121.56|119.36|121.49|119.29|0
1634035290000|2021-10-12 10:41:30|121.46|119.26|121.43|119.23|121.46|119.26|121.43|119.23|0
1634035300000|2021-10-12 10:41:40|121.46|119.26|121.49|119.29|121.49|119.29|121.46|119.26|0
1634035310000|2021-10-12 10:41:50|121.22|119.02|121.29|119.09|121.29|119.09|121.22|119.02|0
1634035320000|2021-10-12 10:42:00|121.22|119.02|121.16|118.96|121.22|119.02|121.16|118.96|0
1634035330000|2021-10-12 10:42:10|121.22|119.02|121.22|119.02|121.22|119.02|121.19|118.99|0
1634035340000|2021-10-12 10:42:20|121.16|118.96|121.16|118.96|121.16|118.96|121.16|118.96|0
1634035350000|2021-10-12 10:42:30|121.22|119.02|121.22|119.02|121.22|119.02|121.22|119.02|0
1634035360000|2021-10-12 10:42:40|121.16|118.96|121.16|118.96|121.16|118.96|121.16|118.96|0
1634035380000|2021-10-12 10:43:00|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1634035390000|2021-10-12 10:43:10|121.15|118.95|121.15|118.95|121.15|118.95|121.12|118.92|0
1634035410000|2021-10-12 10:43:30|121.12|118.92|121.09|118.89|121.12|118.92|121.09|118.89|0
1634035420000|2021-10-12 10:43:40|121.12|118.92|121.12|118.92|121.12|118.92|121.12|118.92|0
1634035430000|2021-10-12 10:43:50|121.15|118.95|121.09|118.89|121.15|118.95|121.09|118.89|0
1634035440000|2021-10-12 10:44:00|121.22|119.02|121.22|119.02|121.22|119.02|121.22|119.02|0
1634035450000|2021-10-12 10:44:10|121.15|118.95|121.15|118.95|121.15|118.95|121.15|118.95|0
1634035460000|2021-10-12 10:44:20|121.22|119.02|121.22|119.02|121.22|119.02|121.22|119.02|0
1634035470000|2021-10-12 10:44:30|121.29|119.09|121.29|119.09|121.29|119.09|121.29|119.09|0
1634035480000|2021-10-12 10:44:40|121.26|119.06|121.36|119.16|121.36|119.16|121.26|119.06|0
1634035490000|2021-10-12 10:44:50|121.32|119.12|121.32|119.12|121.36|119.16|121.29|119.09|0
1634035500000|2021-10-12 10:45:00|121.36|119.16|121.36|119.16|121.36|119.16|121.36|119.16|0
1634035510000|2021-10-12 10:45:10|121.32|119.12|121.36|119.16|121.42|119.22|121.32|119.12|0
1634035520000|2021-10-12 10:45:20|121.29|119.09|121.36|119.16|121.36|119.16|121.29|119.09|0
1634035530000|2021-10-12 10:45:30|121.29|119.09|121.26|119.06|121.29|119.09|121.22|119.02|0
1634035540000|2021-10-12 10:45:40|121.22|119.02|121.29|119.09|121.29|119.09|121.22|119.02|0
1634035550000|2021-10-12 10:45:50|121.22|119.02|121.22|119.02|121.22|119.02|121.15|118.95|0
1634035560000|2021-10-12 10:46:00|121.12|118.92|121.09|118.89|121.12|118.92|121.09|118.89|0
1634035570000|2021-10-12 10:46:10|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1634035590000|2021-10-12 10:46:30|121.09|118.89|120.95|118.75|121.09|118.89|120.95|118.75|0
1634035600000|2021-10-12 10:46:40|121.02|118.82|121.02|118.82|121.02|118.82|120.95|118.75|0
1634035620000|2021-10-12 10:47:00|121.15|118.95|121.15|118.95|121.15|118.95|121.09|118.89|0
1634035630000|2021-10-12 10:47:10|121.12|118.92|121.15|118.95|121.15|118.95|121.09|118.89|0
1634035640000|2021-10-12 10:47:20|121.19|118.99|121.15|118.95|121.19|118.99|121.15|118.95|0
1634035660000|2021-10-12 10:47:40|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1634035670000|2021-10-12 10:47:50|121.12|118.92|121.15|118.95|121.15|118.95|121.12|118.92|0
1634035680000|2021-10-12 10:48:00|121.12|118.92|121.08|118.88|121.12|118.92|121.02|118.82|0
1634035690000|2021-10-12 10:48:10|121.02|118.82|121.08|118.88|121.08|118.88|121.02|118.82|0
1634035710000|2021-10-12 10:48:30|121.12|118.92|121.15|118.95|121.15|118.95|121.12|118.92|0
1634035720000|2021-10-12 10:48:40|121.19|118.99|121.12|118.92|121.19|118.99|121.12|118.92|0
1634035730000|2021-10-12 10:48:50|121.15|118.95|121.15|118.95|121.15|118.95|121.15|118.95|0
1634035740000|2021-10-12 10:49:00|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1634035750000|2021-10-12 10:49:10|120.98|118.78|121.02|118.82|121.02|118.82|120.98|118.78|0
1634035760000|2021-10-12 10:49:20|121.05|118.85|121.08|118.88|121.08|118.88|121.05|118.85|0
1634035780000|2021-10-12 10:49:40|121.15|118.95|121.15|118.95|121.15|118.95|121.08|118.88|0
1634035790000|2021-10-12 10:49:50|121.08|118.88|121.08|118.88|121.08|118.88|121.08|118.88|0
1634035800000|2021-10-12 10:50:00|121.02|118.82|121.08|118.88|121.08|118.88|121.02|118.82|0
1634035810000|2021-10-12 10:50:10|121.05|118.85|121.05|118.85|121.05|118.85|121.05|118.85|0
1634035820000|2021-10-12 10:50:20|121.02|118.82|120.81|118.61|121.02|118.82|120.81|118.61|0
1634035840000|2021-10-12 10:50:40|120.88|118.68|120.78|118.58|120.88|118.68|120.78|118.58|0
1634035850000|2021-10-12 10:50:50|120.81|118.61|120.88|118.68|120.88|118.68|120.81|118.61|0
1634035860000|2021-10-12 10:51:00|120.95|118.75|120.95|118.75|121.02|118.82|120.95|118.75|0
1634035870000|2021-10-12 10:51:10|120.88|118.68|120.95|118.75|120.95|118.75|120.88|118.68|0
1634035880000|2021-10-12 10:51:20|120.88|118.68|120.95|118.75|120.95|118.75|120.88|118.68|0
1634035890000|2021-10-12 10:51:30|120.88|118.68|120.88|118.68|120.88|118.68|120.81|118.61|0
1634035900000|2021-10-12 10:51:40|120.95|118.75|120.95|118.75|120.95|118.75|120.95|118.75|0
1634035910000|2021-10-12 10:51:50|120.98|118.78|120.95|118.75|120.98|118.78|120.95|118.75|0
1634035920000|2021-10-12 10:52:00|120.88|118.68|120.88|118.68|120.88|118.68|120.88|118.68|0
1634035930000|2021-10-12 10:52:10|120.92|118.72|120.98|118.78|120.98|118.78|120.88|118.68|0
1634035940000|2021-10-12 10:52:20|120.95|118.75|120.95|118.75|120.95|118.75|120.95|118.75|0
1634035950000|2021-10-12 10:52:30|121.02|118.82|120.95|118.75|121.02|118.82|120.95|118.75|0
1634035960000|2021-10-12 10:52:40|120.98|118.78|120.88|118.68|120.98|118.78|120.88|118.68|0
1634035980000|2021-10-12 10:53:00|120.95|118.75|120.81|118.61|120.95|118.75|120.81|118.61|0
1634035990000|2021-10-12 10:53:10|120.88|118.68|120.88|118.68|120.88|118.68|120.88|118.68|0
1634036000000|2021-10-12 10:53:20|120.95|118.75|120.88|118.68|120.95|118.75|120.88|118.68|0
1634036020000|2021-10-12 10:53:40|120.75|118.55|120.61|118.41|120.75|118.55|120.61|118.41|0
1634036030000|2021-10-12 10:53:50|120.41|118.21|120.48|118.28|120.48|118.28|120.41|118.21|0
1634036050000|2021-10-12 10:54:10|120.54|118.34|120.41|118.21|120.54|118.34|120.41|118.21|0
1634036060000|2021-10-12 10:54:20|120.34|118.14|120.27|118.07|120.34|118.14|120.27|118.07|0
1634036070000|2021-10-12 10:54:30|120.34|118.14|120.27|118.07|120.34|118.14|120.27|118.07|0
1634036080000|2021-10-12 10:54:40|120.21|118.01|120.31|118.11|120.31|118.11|120.21|118.01|0
1634036090000|2021-10-12 10:54:50|120.27|118.07|120.24|118.04|120.34|118.14|120.24|118.04|0
1634036100000|2021-10-12 10:55:00|120.34|118.14|120.41|118.21|120.41|118.21|120.34|118.14|0
1634036110000|2021-10-12 10:55:10|120.34|118.14|120.27|118.07|120.38|118.18|120.27|118.07|0
1634036120000|2021-10-12 10:55:20|120.34|118.14|120.34|118.14|120.34|118.14|120.34|118.14|0
1634036130000|2021-10-12 10:55:30|120.41|118.21|120.34|118.14|120.41|118.21|120.34|118.14|0
1634036140000|2021-10-12 10:55:40|120.47|118.27|120.47|118.27|120.47|118.27|120.47|118.27|0
1634036150000|2021-10-12 10:55:50|120.54|118.34|120.58|118.38|120.58|118.38|120.54|118.34|0
1634036160000|2021-10-12 10:56:00|120.61|118.41|120.47|118.27|120.61|118.41|120.47|118.27|0
1634036170000|2021-10-12 10:56:10|120.44|118.24|120.41|118.21|120.44|118.24|120.41|118.21|0
1634036180000|2021-10-12 10:56:20|120.44|118.24|120.47|118.27|120.47|118.27|120.41|118.21|0
1634036190000|2021-10-12 10:56:30|120.61|118.41|120.44|118.24|120.61|118.41|120.44|118.24|0
1634036200000|2021-10-12 10:56:40|120.47|118.27|120.31|118.11|120.47|118.27|120.31|118.11|0
1634036210000|2021-10-12 10:56:50|120.34|118.14|120.14|117.94|120.34|118.14|120.14|117.94|0
1634036220000|2021-10-12 10:57:00|120.07|117.87|120.14|117.94|120.14|117.94|120.07|117.87|0
1634036230000|2021-10-12 10:57:10|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1634036240000|2021-10-12 10:57:20|119.97|117.77|119.94|117.74|119.97|117.77|119.8|117.6|0
1634036250000|2021-10-12 10:57:30|119.97|117.77|119.74|117.54|119.97|117.77|119.74|117.54|0
1634036260000|2021-10-12 10:57:40|119.8|117.6|119.8|117.6|119.8|117.6|119.8|117.6|0
1634036270000|2021-10-12 10:57:50|119.87|117.67|119.8|117.6|119.87|117.67|119.8|117.6|0
1634036280000|2021-10-12 10:58:00|119.87|117.67|119.87|117.67|119.87|117.67|119.87|117.67|0
1634036290000|2021-10-12 10:58:10|119.8|117.6|119.8|117.6|119.8|117.6|119.8|117.6|0
1634036300000|2021-10-12 10:58:20|119.74|117.54|119.8|117.6|119.8|117.6|119.74|117.54|0
1634036310000|2021-10-12 10:58:30|119.77|117.57|119.74|117.54|119.77|117.57|119.74|117.54|0
1634036320000|2021-10-12 10:58:40|119.77|117.57|119.67|117.47|119.77|117.57|119.67|117.47|0
1634036330000|2021-10-12 10:58:50|119.74|117.54|119.8|117.6|119.8|117.6|119.74|117.54|0
1634036340000|2021-10-12 10:59:00|119.74|117.54|119.74|117.54|119.74|117.54|119.67|117.47|0
1634036350000|2021-10-12 10:59:10|119.67|117.47|119.6|117.4|119.67|117.47|119.6|117.4|0
1634036370000|2021-10-12 10:59:30|119.67|117.47|119.94|117.74|119.94|117.74|119.67|117.47|0
1634036380000|2021-10-12 10:59:40|119.87|117.67|119.87|117.67|119.87|117.67|119.87|117.67|0
1634036390000|2021-10-12 10:59:50|119.8|117.6|119.84|117.64|119.87|117.67|119.8|117.6|0
1634036400000|2021-10-12 11:00:00|119.77|117.57|119.74|117.54|119.8|117.6|119.74|117.54|0
1634036410000|2021-10-12 11:00:10|119.67|117.47|119.67|117.47|119.67|117.47|119.67|117.47|0
1634036420000|2021-10-12 11:00:20|119.8|117.6|119.8|117.6|119.8|117.6|119.8|117.6|0
1634036440000|2021-10-12 11:00:40|119.87|117.67|119.94|117.74|119.94|117.74|119.87|117.67|0
1634036450000|2021-10-12 11:00:50|119.87|117.67|119.8|117.6|119.87|117.67|119.8|117.6|0
1634036460000|2021-10-12 11:01:00|119.87|117.67|119.94|117.74|119.94|117.74|119.87|117.67|0
1634036470000|2021-10-12 11:01:10|119.87|117.67|119.94|117.74|119.97|117.77|119.87|117.67|0
1634036500000|2021-10-12 11:01:40|120|117.8|120|117.8|120|117.8|120|117.8|0
1634036510000|2021-10-12 11:01:50|120.07|117.87|120.2|118|120.2|118|120.07|117.87|0
1634036520000|2021-10-12 11:02:00|120.14|117.94|120.17|117.97|120.2|118|120.14|117.94|0
1634036530000|2021-10-12 11:02:10|120.14|117.94|120.2|118|120.2|118|120.14|117.94|0
1634036540000|2021-10-12 11:02:20|120.14|117.94|120.14|117.94|120.17|117.97|120.14|117.94|0
1634036550000|2021-10-12 11:02:30|120.07|117.87|120.14|117.94|120.14|117.94|120.07|117.87|0
1634036580000|2021-10-12 11:03:00|120.2|118|120.2|118|120.2|118|120.14|117.94|0
1634036590000|2021-10-12 11:03:10|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1634036600000|2021-10-12 11:03:20|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1634036610000|2021-10-12 11:03:30|120.47|118.27|120.4|118.2|120.47|118.27|120.4|118.2|0
1634036620000|2021-10-12 11:03:40|120.44|118.24|120.4|118.2|120.44|118.24|120.4|118.2|0
1634036630000|2021-10-12 11:03:50|120.47|118.27|120.4|118.2|120.47|118.27|120.4|118.2|0
1634036650000|2021-10-12 11:04:10|120.44|118.24|120.44|118.24|120.44|118.24|120.44|118.24|0
1634036660000|2021-10-12 11:04:20|120.4|118.2|120.47|118.27|120.47|118.27|120.4|118.2|0
1634036680000|2021-10-12 11:04:40|120.4|118.2|120.47|118.27|120.47|118.27|120.4|118.2|0
1634036690000|2021-10-12 11:04:50|120.51|118.31|120.47|118.27|120.54|118.34|120.47|118.27|0
1634036700000|2021-10-12 11:05:00|120.54|118.34|120.47|118.27|120.54|118.34|120.47|118.27|0
1634036710000|2021-10-12 11:05:10|120.54|118.34|120.54|118.34|120.54|118.34|120.54|118.34|0
1634036720000|2021-10-12 11:05:20|120.6|118.4|120.6|118.4|120.6|118.4|120.6|118.4|0
1634036730000|2021-10-12 11:05:30|120.54|118.34|120.6|118.4|120.6|118.4|120.54|118.34|0
1634036740000|2021-10-12 11:05:40|120.57|118.37|120.6|118.4|120.6|118.4|120.54|118.34|0
1634036750000|2021-10-12 11:05:50|120.54|118.34|120.6|118.4|120.6|118.4|120.54|118.34|0
1634036760000|2021-10-12 11:06:00|120.47|118.27|120.44|118.24|120.47|118.27|120.44|118.24|0
1634036770000|2021-10-12 11:06:10|120.4|118.2|120.34|118.14|120.4|118.2|120.34|118.14|0
1634036780000|2021-10-12 11:06:20|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1634036800000|2021-10-12 11:06:40|120.37|118.17|120.37|118.17|120.37|118.17|120.37|118.17|0
1634036810000|2021-10-12 11:06:50|120.34|118.14|120.3|118.1|120.37|118.17|120.3|118.1|0
1634036820000|2021-10-12 11:07:00|120.34|118.14|120.27|118.07|120.34|118.14|120.27|118.07|0
1634036830000|2021-10-12 11:07:10|120.3|118.1|120.27|118.07|120.34|118.14|120.27|118.07|0
1634036840000|2021-10-12 11:07:20|120.3|118.1|120.33|118.13|120.33|118.13|120.3|118.1|0
1634036850000|2021-10-12 11:07:30|120.2|118|120.24|118.04|120.24|118.04|120.2|118|0
1634036860000|2021-10-12 11:07:40|120.2|118|120|117.8|120.2|118|120|117.8|0
1634036880000|2021-10-12 11:08:00|120.03|117.83|119.87|117.67|120.03|117.83|119.87|117.67|0
1634036890000|2021-10-12 11:08:10|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1634036900000|2021-10-12 11:08:20|120|117.8|119.93|117.73|120|117.8|119.93|117.73|0
1634036910000|2021-10-12 11:08:30|120|117.8|119.93|117.73|120.03|117.83|119.93|117.73|0
1634036920000|2021-10-12 11:08:40|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1634036930000|2021-10-12 11:08:50|119.9|117.7|119.93|117.73|119.93|117.73|119.9|117.7|0
1634036940000|2021-10-12 11:09:00|120|117.8|119.93|117.73|120|117.8|119.93|117.73|0
1634036950000|2021-10-12 11:09:10|120|117.8|119.93|117.73|120|117.8|119.93|117.73|0
1634036960000|2021-10-12 11:09:20|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1634036970000|2021-10-12 11:09:30|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1634036980000|2021-10-12 11:09:40|119.86|117.66|119.93|117.73|119.93|117.73|119.86|117.66|0
1634036990000|2021-10-12 11:09:50|120|117.8|119.97|117.77|120|117.8|119.97|117.77|0
1634037000000|2021-10-12 11:10:00|120|117.8|120|117.8|120|117.8|120|117.8|0
1634037010000|2021-10-12 11:10:10|119.93|117.73|119.8|117.6|119.93|117.73|119.8|117.6|0
1634037020000|2021-10-12 11:10:20|119.86|117.66|119.8|117.6|119.86|117.66|119.73|117.53|0
1634037030000|2021-10-12 11:10:30|119.86|117.66|119.8|117.6|119.86|117.66|119.8|117.6|0
1634037040000|2021-10-12 11:10:40|119.73|117.53|119.8|117.6|119.8|117.6|119.73|117.53|0
1634037050000|2021-10-12 11:10:50|119.83|117.63|119.8|117.6|119.83|117.63|119.8|117.6|0
1634037060000|2021-10-12 11:11:00|119.83|117.63|119.86|117.66|119.86|117.66|119.83|117.63|0
1634037070000|2021-10-12 11:11:10|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1634037080000|2021-10-12 11:11:20|120|117.8|120.06|117.86|120.06|117.86|120|117.8|0
1634037090000|2021-10-12 11:11:30|120.1|117.9|120.1|117.9|120.1|117.9|120.1|117.9|0
1634037100000|2021-10-12 11:11:40|120.13|117.93|120.2|118|120.2|118|120.13|117.93|0
1634037110000|2021-10-12 11:11:50|120.13|117.93|120.13|117.93|120.13|117.93|120.13|117.93|0
1634037120000|2021-10-12 11:12:00|120.1|117.9|120.2|118|120.2|118|120.1|117.9|0
1634037130000|2021-10-12 11:12:10|120.13|117.93|120.13|117.93|120.13|117.93|120.13|117.93|0
1634037140000|2021-10-12 11:12:20|120.17|117.97|120.06|117.86|120.17|117.97|120.06|117.86|0
1634037170000|2021-10-12 11:12:50|120.03|117.83|120.03|117.83|120.03|117.83|120.03|117.83|0
1634037180000|2021-10-12 11:13:00|120|117.8|120.13|117.93|120.13|117.93|120|117.8|0
1634037190000|2021-10-12 11:13:10|120.1|117.9|120.13|117.93|120.13|117.93|120.1|117.9|0
1634037200000|2021-10-12 11:13:20|120.06|117.86|120|117.8|120.06|117.86|120|117.8|0
1634037220000|2021-10-12 11:13:40|120.06|117.86|120.06|117.86|120.06|117.86|120.06|117.86|0
1634037230000|2021-10-12 11:13:50|120|117.8|120.06|117.86|120.06|117.86|120|117.8|0
1634037240000|2021-10-12 11:14:00|120|117.8|120|117.8|120|117.8|120|117.8|0
1634037250000|2021-10-12 11:14:10|120.06|117.86|120.06|117.86|120.06|117.86|120.06|117.86|0
1634037260000|2021-10-12 11:14:20|120|117.8|119.93|117.73|120|117.8|119.93|117.73|0
1634037280000|2021-10-12 11:14:40|119.86|117.66|119.86|117.66|119.86|117.66|119.8|117.6|0
1634037300000|2021-10-12 11:15:00|119.73|117.53|119.66|117.46|119.73|117.53|119.66|117.46|0
1634037310000|2021-10-12 11:15:10|119.73|117.53|119.66|117.46|119.73|117.53|119.66|117.46|0
1634037320000|2021-10-12 11:15:20|119.73|117.53|119.86|117.66|119.86|117.66|119.73|117.53|0
1634037330000|2021-10-12 11:15:30|119.79|117.59|119.86|117.66|119.86|117.66|119.79|117.59|0
1634037350000|2021-10-12 11:15:50|119.79|117.59|119.79|117.59|119.79|117.59|119.79|117.59|0
1634037360000|2021-10-12 11:16:00|119.86|117.66|118.99|116.79|119.86|117.66|118.99|116.79|0
1634037370000|2021-10-12 11:16:10|119.06|116.86|119.12|116.92|119.12|116.92|119.06|116.86|0
1634037380000|2021-10-12 11:16:20|119.06|116.86|119.06|116.86|119.06|116.86|119.06|116.86|0
1634037400000|2021-10-12 11:16:40|118.99|116.79|118.99|116.79|118.99|116.79|118.99|116.79|0
1634037410000|2021-10-12 11:16:50|119.06|116.86|119.09|116.89|119.12|116.92|119.06|116.86|0
1634037420000|2021-10-12 11:17:00|119.06|116.86|119.12|116.92|119.12|116.92|119.06|116.86|0
1634037430000|2021-10-12 11:17:10|119.06|116.86|119.06|116.86|119.06|116.86|119.06|116.86|0
1634037440000|2021-10-12 11:17:20|119.12|116.92|119.12|116.92|119.12|116.92|119.12|116.92|0
1634037450000|2021-10-12 11:17:30|119.16|116.96|119.19|116.99|119.19|116.99|119.12|116.92|0
1634037460000|2021-10-12 11:17:40|119.12|116.92|119.19|116.99|119.19|116.99|119.12|116.92|0
1634037470000|2021-10-12 11:17:50|119.12|116.92|118.99|116.79|119.12|116.92|118.99|116.79|0
1634037480000|2021-10-12 11:18:00|119.09|116.89|119.09|116.89|119.09|116.89|119.06|116.86|0
1634037490000|2021-10-12 11:18:10|119.05|116.85|119.12|116.92|119.12|116.92|119.05|116.85|0
1634037500000|2021-10-12 11:18:20|119.05|116.85|119.02|116.82|119.05|116.85|119.02|116.82|0
1634037510000|2021-10-12 11:18:30|119.05|116.85|119.02|116.82|119.05|116.85|119.02|116.82|0
1634037520000|2021-10-12 11:18:40|118.99|116.79|119.09|116.89|119.09|116.89|118.99|116.79|0
1634037530000|2021-10-12 11:18:50|119.12|116.92|119.12|116.92|119.12|116.92|119.12|116.92|0
1634037540000|2021-10-12 11:19:00|119.05|116.85|118.92|116.72|119.05|116.85|118.92|116.72|0
1634037550000|2021-10-12 11:19:10|118.99|116.79|119.05|116.85|119.05|116.85|118.99|116.79|0
1634037560000|2021-10-12 11:19:20|119.12|116.92|119.12|116.92|119.12|116.92|119.12|116.92|0
1634037570000|2021-10-12 11:19:30|119.19|116.99|119.12|116.92|119.19|116.99|119.12|116.92|0
1634037580000|2021-10-12 11:19:40|119.19|116.99|119.09|116.89|119.19|116.99|119.09|116.89|0
1634037590000|2021-10-12 11:19:50|119.05|116.85|119.05|116.85|119.05|116.85|119.05|116.85|0
1634037600000|2021-10-12 11:20:00|119.12|116.92|119.12|116.92|119.12|116.92|119.12|116.92|0
1634037610000|2021-10-12 11:20:10|119.05|116.85|119.05|116.85|119.05|116.85|119.05|116.85|0
1634037620000|2021-10-12 11:20:20|119.09|116.89|119.09|116.89|119.09|116.89|119.09|116.89|0
1634037630000|2021-10-12 11:20:30|119.05|116.85|119.12|116.92|119.12|116.92|119.05|116.85|0
1634037640000|2021-10-12 11:20:40|119.09|116.89|119.05|116.85|119.12|116.92|119.05|116.85|0
1634037650000|2021-10-12 11:20:50|119.09|116.89|119.09|116.89|119.09|116.89|119.09|116.89|0
1634037660000|2021-10-12 11:21:00|119.05|116.85|118.99|116.79|119.05|116.85|118.92|116.72|0
1634037670000|2021-10-12 11:21:10|118.92|116.72|118.92|116.72|118.92|116.72|118.92|116.72|0
1634037680000|2021-10-12 11:21:20|118.99|116.79|118.85|116.65|118.99|116.79|118.85|116.65|0
1634037700000|2021-10-12 11:21:40|118.82|116.62|118.79|116.59|118.82|116.62|118.79|116.59|0
1634037710000|2021-10-12 11:21:50|118.92|116.72|118.82|116.62|118.92|116.72|118.82|116.62|0
1634037720000|2021-10-12 11:22:00|118.85|116.65|118.85|116.65|118.85|116.65|118.79|116.59|0
1634037730000|2021-10-12 11:22:10|118.82|116.62|118.75|116.55|118.82|116.62|118.72|116.52|0
1634037740000|2021-10-12 11:22:20|118.72|116.52|118.79|116.59|118.79|116.59|118.72|116.52|0
1634037750000|2021-10-12 11:22:30|118.75|116.55|118.72|116.52|118.75|116.55|118.72|116.52|0
1634037770000|2021-10-12 11:22:50|118.69|116.49|118.79|116.59|118.79|116.59|118.69|116.49|0
1634037780000|2021-10-12 11:23:00|118.72|116.52|118.69|116.49|118.72|116.52|118.69|116.49|0
1634037800000|2021-10-12 11:23:20|118.65|116.45|118.65|116.45|118.65|116.45|118.65|116.45|0
1634037810000|2021-10-12 11:23:30|118.69|116.49|118.72|116.52|118.72|116.52|118.65|116.45|0
1634037820000|2021-10-12 11:23:40|118.65|116.45|118.65|116.45|118.65|116.45|118.65|116.45|0
1634037830000|2021-10-12 11:23:50|118.62|116.42|118.62|116.42|118.62|116.42|118.62|116.42|0
1634037840000|2021-10-12 11:24:00|118.65|116.45|118.58|116.38|118.65|116.45|118.52|116.32|0
1634037850000|2021-10-12 11:24:10|118.52|116.32|118.58|116.38|118.58|116.38|118.52|116.32|0
1634037860000|2021-10-12 11:24:20|118.52|116.32|118.52|116.32|118.55|116.35|118.52|116.32|0
1634037870000|2021-10-12 11:24:30|118.55|116.35|118.52|116.32|118.55|116.35|118.52|116.32|0
1634037880000|2021-10-12 11:24:40|118.58|116.38|118.69|116.49|118.72|116.52|118.58|116.38|0
1634037890000|2021-10-12 11:24:50|118.72|116.52|118.78|116.58|118.78|116.58|118.65|116.45|0
1634037900000|2021-10-12 11:25:00|118.85|116.65|118.92|116.72|118.92|116.72|118.85|116.65|0
1634037910000|2021-10-12 11:25:10|118.85|116.65|118.78|116.58|118.85|116.65|118.78|116.58|0
1634037920000|2021-10-12 11:25:20|118.72|116.52|118.78|116.58|118.78|116.58|118.72|116.52|0
1634037940000|2021-10-12 11:25:40|118.72|116.52|118.72|116.52|118.78|116.58|118.69|116.49|0
1634037950000|2021-10-12 11:25:50|118.78|116.58|118.72|116.52|118.78|116.58|118.69|116.49|0
1634037960000|2021-10-12 11:26:00|118.65|116.45|118.58|116.38|118.65|116.45|118.58|116.38|0
1634037970000|2021-10-12 11:26:10|118.52|116.32|118.58|116.38|118.58|116.38|118.52|116.32|0
1634037980000|2021-10-12 11:26:20|118.52|116.32|118.52|116.32|118.52|116.32|118.52|116.32|0
1634038000000|2021-10-12 11:26:40|118.45|116.25|118.32|116.12|118.45|116.25|118.32|116.12|0
1634038030000|2021-10-12 11:27:10|118.38|116.18|118.38|116.18|118.38|116.18|118.38|116.18|0
1634038050000|2021-10-12 11:27:30|118.32|116.12|118.25|116.05|118.32|116.12|118.25|116.05|0
1634038060000|2021-10-12 11:27:40|118.29|116.09|118.25|116.05|118.29|116.09|118.25|116.05|0
1634038070000|2021-10-12 11:27:50|118.28|116.08|118.32|116.12|118.32|116.12|118.28|116.08|0
1634038080000|2021-10-12 11:28:00|118.25|116.05|118.18|115.98|118.25|116.05|118.18|115.98|0
1634038100000|2021-10-12 11:28:20|118.12|115.92|118.12|115.92|118.12|115.92|118.12|115.92|0
1634038110000|2021-10-12 11:28:30|118.09|115.89|118.18|115.98|118.25|116.05|118.09|115.89|0
1634038120000|2021-10-12 11:28:40|118.25|116.05|118.32|116.12|118.32|116.12|118.25|116.05|0
1634038130000|2021-10-12 11:28:50|118.25|116.05|118.32|116.12|118.32|116.12|118.25|116.05|0
1634038140000|2021-10-12 11:29:00|118.38|116.18|118.45|116.25|118.45|116.25|118.38|116.18|0
1634038150000|2021-10-12 11:29:10|118.38|116.18|118.38|116.18|118.38|116.18|118.38|116.18|0
1634038160000|2021-10-12 11:29:20|118.45|116.25|118.45|116.25|118.45|116.25|118.45|116.25|0
1634038170000|2021-10-12 11:29:30|118.38|116.18|118.45|116.25|118.45|116.25|118.38|116.18|0
1634038180000|2021-10-12 11:29:40|118.38|116.18|118.38|116.18|118.38|116.18|118.38|116.18|0
1634038190000|2021-10-12 11:29:50|118.45|116.25|118.38|116.18|118.45|116.25|118.38|116.18|0
1634038200000|2021-10-12 11:30:00|118.45|116.25|118.52|116.32|118.52|116.32|118.45|116.25|0
1634038210000|2021-10-12 11:30:10|118.58|116.38|118.52|116.32|118.58|116.38|118.52|116.32|0
1634038220000|2021-10-12 11:30:20|118.55|116.35|118.58|116.38|118.58|116.38|118.52|116.32|0
1634038240000|2021-10-12 11:30:40|118.52|116.32|118.38|116.18|118.52|116.32|118.38|116.18|0
1634038250000|2021-10-12 11:30:50|118.32|116.12|118.32|116.12|118.32|116.12|118.32|116.12|0
1634038260000|2021-10-12 11:31:00|118.25|116.05|118.38|116.18|118.38|116.18|118.25|116.05|0
1634038270000|2021-10-12 11:31:10|118.35|116.15|118.38|116.18|118.38|116.18|118.32|116.12|0
1634038280000|2021-10-12 11:31:20|118.32|116.12|118.38|116.18|118.38|116.18|118.32|116.12|0
1634038290000|2021-10-12 11:31:30|118.32|116.12|118.35|116.15|118.35|116.15|118.32|116.12|0
1634038300000|2021-10-12 11:31:40|118.25|116.05|118.25|116.05|118.25|116.05|118.18|115.98|0
1634038310000|2021-10-12 11:31:50|118.18|115.98|118.25|116.05|118.25|116.05|118.18|115.98|0
1634038320000|2021-10-12 11:32:00|118.28|116.08|118.31|116.11|118.31|116.11|118.28|116.08|0
1634038330000|2021-10-12 11:32:10|118.38|116.18|118.31|116.11|118.38|116.18|118.31|116.11|0
1634038340000|2021-10-12 11:32:20|118.38|116.18|118.38|116.18|118.38|116.18|118.38|116.18|0
1634038350000|2021-10-12 11:32:30|118.45|116.25|118.51|116.31|118.51|116.31|118.45|116.25|0
1634038360000|2021-10-12 11:32:40|118.45|116.25|118.45|116.25|118.45|116.25|118.45|116.25|0
1634038370000|2021-10-12 11:32:50|118.38|116.18|118.38|116.18|118.38|116.18|118.38|116.18|0
1634038380000|2021-10-12 11:33:00|118.45|116.25|118.38|116.18|118.45|116.25|118.38|116.18|0
1634038390000|2021-10-12 11:33:10|118.45|116.25|118.45|116.25|118.45|116.25|118.45|116.25|0
1634038400000|2021-10-12 11:33:20|118.38|116.18|118.45|116.25|118.45|116.25|118.38|116.18|0
1634038410000|2021-10-12 11:33:30|118.38|116.18|118.45|116.25|118.45|116.25|118.38|116.18|0
1634038420000|2021-10-12 11:33:40|118.51|116.31|118.45|116.25|118.51|116.31|118.45|116.25|0
1634038430000|2021-10-12 11:33:50|118.51|116.31|118.51|116.31|118.51|116.31|118.51|116.31|0
1634038440000|2021-10-12 11:34:00|118.45|116.25|118.48|116.28|118.48|116.28|118.45|116.25|0
1634038450000|2021-10-12 11:34:10|118.45|116.25|118.45|116.25|118.45|116.25|118.45|116.25|0
1634038460000|2021-10-12 11:34:20|118.48|116.28|118.51|116.31|118.51|116.31|118.48|116.28|0
1634038470000|2021-10-12 11:34:30|118.55|116.35|118.65|116.45|118.65|116.45|118.55|116.35|0
1634038480000|2021-10-12 11:34:40|118.71|116.51|118.71|116.51|118.78|116.58|118.71|116.51|0
1634038490000|2021-10-12 11:34:50|118.85|116.65|118.85|116.65|118.85|116.65|118.85|116.65|0
1634038500000|2021-10-12 11:35:00|118.91|116.71|118.85|116.65|118.91|116.71|118.85|116.65|0
1634038530000|2021-10-12 11:35:30|118.78|116.58|118.78|116.58|118.78|116.58|118.78|116.58|0
1634038540000|2021-10-12 11:35:40|118.71|116.51|118.71|116.51|118.71|116.51|118.71|116.51|0
1634038560000|2021-10-12 11:36:00|118.78|116.58|118.91|116.71|118.91|116.71|118.78|116.58|0
1634038590000|2021-10-12 11:36:30|118.98|116.78|118.91|116.71|118.98|116.78|118.91|116.71|0
1634038600000|2021-10-12 11:36:40|118.88|116.68|118.91|116.71|118.91|116.71|118.85|116.65|0
1634038620000|2021-10-12 11:37:00|118.98|116.78|119.08|116.88|119.08|116.88|118.98|116.78|0
1634038630000|2021-10-12 11:37:10|119.05|116.85|118.98|116.78|119.05|116.85|118.98|116.78|0
1634038650000|2021-10-12 11:37:30|119.01|116.81|119.05|116.85|119.05|116.85|119.01|116.81|0
1634038660000|2021-10-12 11:37:40|119.18|116.98|119.18|116.98|119.18|116.98|119.18|116.98|0
1634038670000|2021-10-12 11:37:50|119.11|116.91|118.98|116.78|119.11|116.91|118.98|116.78|0
1634038690000|2021-10-12 11:38:10|119.05|116.85|119.05|116.85|119.05|116.85|118.98|116.78|0
1634038700000|2021-10-12 11:38:20|118.98|116.78|118.98|116.78|118.98|116.78|118.98|116.78|0
1634038730000|2021-10-12 11:38:50|118.91|116.71|118.98|116.78|118.98|116.78|118.91|116.71|0
1634038740000|2021-10-12 11:39:00|119.04|116.84|119.04|116.84|119.04|116.84|119.04|116.84|0
1634038750000|2021-10-12 11:39:10|118.98|116.78|119.04|116.84|119.04|116.84|118.98|116.78|0
1634038760000|2021-10-12 11:39:20|118.98|116.78|118.98|116.78|118.98|116.78|118.98|116.78|0
1634038810000|2021-10-12 11:40:10|118.95|116.75|118.98|116.78|118.98|116.78|118.95|116.75|0
1634038820000|2021-10-12 11:40:20|119.04|116.84|119.08|116.88|119.08|116.88|119.04|116.84|0
1634038830000|2021-10-12 11:40:30|119.04|116.84|119.04|116.84|119.04|116.84|119.01|116.81|0
1634038840000|2021-10-12 11:40:40|119.01|116.81|118.98|116.78|119.01|116.81|118.98|116.78|0
1634038910000|2021-10-12 11:41:50|118.91|116.71|119.01|116.81|119.01|116.81|118.91|116.71|0
1634038920000|2021-10-12 11:42:00|118.98|116.78|119.01|116.81|119.01|116.81|118.98|116.78|0
1634038930000|2021-10-12 11:42:10|118.98|116.78|119.18|116.98|119.18|116.98|118.98|116.78|0
1634038940000|2021-10-12 11:42:20|119.14|116.94|119.11|116.91|119.14|116.94|119.11|116.91|0
1634038950000|2021-10-12 11:42:30|119.18|116.98|119.18|116.98|119.18|116.98|119.14|116.94|0
1634038960000|2021-10-12 11:42:40|119.24|117.04|119.18|116.98|119.24|117.04|119.18|116.98|0
1634038970000|2021-10-12 11:42:50|119.14|116.94|119.11|116.91|119.14|116.94|119.11|116.91|0
1634038980000|2021-10-12 11:43:00|119.18|116.98|119.18|116.98|119.24|117.04|119.18|116.98|0
1634039000000|2021-10-12 11:43:20|119.31|117.11|119.24|117.04|119.31|117.11|119.24|117.04|0
1634039010000|2021-10-12 11:43:30|119.31|117.11|119.24|117.04|119.31|117.11|119.24|117.04|0
1634039020000|2021-10-12 11:43:40|119.31|117.11|119.28|117.08|119.31|117.11|119.28|117.08|0
1634039030000|2021-10-12 11:43:50|119.24|117.04|119.31|117.11|119.31|117.11|119.24|117.04|0
1634039040000|2021-10-12 11:44:00|119.38|117.18|119.44|117.24|119.44|117.24|119.38|117.18|0
1634039050000|2021-10-12 11:44:10|119.51|117.31|119.51|117.31|119.51|117.31|119.51|117.31|0
1634039060000|2021-10-12 11:44:20|119.44|117.24|119.44|117.24|119.51|117.31|119.44|117.24|0
1634039070000|2021-10-12 11:44:30|119.38|117.18|119.38|117.18|119.38|117.18|119.38|117.18|0
1634039080000|2021-10-12 11:44:40|119.44|117.24|119.44|117.24|119.44|117.24|119.44|117.24|0
1634039100000|2021-10-12 11:45:00|119.38|117.18|119.38|117.18|119.38|117.18|119.38|117.18|0
1634039110000|2021-10-12 11:45:10|119.41|117.21|119.44|117.24|119.44|117.24|119.41|117.21|0
1634039120000|2021-10-12 11:45:20|119.38|117.18|119.51|117.31|119.51|117.31|119.38|117.18|0
1634039130000|2021-10-12 11:45:30|119.44|117.24|119.51|117.31|119.51|117.31|119.44|117.24|0
1634039140000|2021-10-12 11:45:40|119.58|117.38|119.58|117.38|119.58|117.38|119.51|117.31|0
1634039150000|2021-10-12 11:45:50|119.51|117.31|119.51|117.31|119.51|117.31|119.51|117.31|0
1634039190000|2021-10-12 11:46:30|119.58|117.38|119.51|117.31|119.58|117.38|119.51|117.31|0
1634039200000|2021-10-12 11:46:40|119.44|117.24|119.44|117.24|119.44|117.24|119.44|117.24|0
1634039220000|2021-10-12 11:47:00|119.51|117.31|119.64|117.44|119.64|117.44|119.51|117.31|0
1634039230000|2021-10-12 11:47:10|119.71|117.51|119.71|117.51|119.71|117.51|119.71|117.51|0
1634039240000|2021-10-12 11:47:20|119.85|117.65|119.98|117.78|119.98|117.78|119.85|117.65|0
1634039250000|2021-10-12 11:47:30|119.85|117.65|119.84|117.64|119.85|117.65|119.78|117.58|0
1634039260000|2021-10-12 11:47:40|119.91|117.71|119.91|117.71|119.91|117.71|119.91|117.71|0
1634039270000|2021-10-12 11:47:50|119.98|117.78|119.91|117.71|119.98|117.78|119.91|117.71|0
1634039280000|2021-10-12 11:48:00|119.84|117.64|119.91|117.71|119.91|117.71|119.84|117.64|0
1634039290000|2021-10-12 11:48:10|119.84|117.64|119.84|117.64|119.84|117.64|119.84|117.64|0
1634039300000|2021-10-12 11:48:20|119.81|117.61|119.81|117.61|119.84|117.64|119.81|117.61|0
1634039310000|2021-10-12 11:48:30|119.78|117.58|119.84|117.64|119.84|117.64|119.78|117.58|0
1634039330000|2021-10-12 11:48:50|119.78|117.58|119.78|117.58|119.78|117.58|119.78|117.58|0
1634039350000|2021-10-12 11:49:10|119.81|117.61|119.84|117.64|119.84|117.64|119.81|117.61|0
1634039360000|2021-10-12 11:49:20|119.81|117.61|119.78|117.58|119.81|117.61|119.78|117.58|0
1634039370000|2021-10-12 11:49:30|119.84|117.64|119.78|117.58|119.84|117.64|119.78|117.58|0
1634039380000|2021-10-12 11:49:40|119.64|117.44|119.64|117.44|119.64|117.44|119.64|117.44|0
1634039390000|2021-10-12 11:49:50|119.71|117.51|119.71|117.51|119.71|117.51|119.71|117.51|0
1634039410000|2021-10-12 11:50:10|119.64|117.44|119.64|117.44|119.64|117.44|119.64|117.44|0
1634039430000|2021-10-12 11:50:30|119.57|117.37|119.51|117.31|119.57|117.37|119.51|117.31|0
1634039440000|2021-10-12 11:50:40|119.57|117.37|119.57|117.37|119.57|117.37|119.57|117.37|0
1634039450000|2021-10-12 11:50:50|119.51|117.31|119.51|117.31|119.51|117.31|119.51|117.31|0
1634039460000|2021-10-12 11:51:00|119.57|117.37|119.57|117.37|119.64|117.44|119.57|117.37|0
1634039470000|2021-10-12 11:51:10|119.61|117.41|119.51|117.31|119.61|117.41|119.51|117.31|0
1634039480000|2021-10-12 11:51:20|119.44|117.24|119.37|117.17|119.44|117.24|119.37|117.17|0
1634039490000|2021-10-12 11:51:30|119.44|117.24|119.44|117.24|119.44|117.24|119.44|117.24|0
1634039500000|2021-10-12 11:51:40|119.51|117.31|119.44|117.24|119.51|117.31|119.44|117.24|0
1634039520000|2021-10-12 11:52:00|119.51|117.31|119.51|117.31|119.51|117.31|119.51|117.31|0
1634039530000|2021-10-12 11:52:10|119.64|117.44|119.64|117.44|119.64|117.44|119.64|117.44|0
1634039540000|2021-10-12 11:52:20|119.57|117.37|119.64|117.44|119.64|117.44|119.57|117.37|0
1634039560000|2021-10-12 11:52:40|119.61|117.41|119.57|117.37|119.61|117.41|119.57|117.37|0
1634039570000|2021-10-12 11:52:50|119.51|117.31|119.54|117.34|119.54|117.34|119.51|117.31|0
1634039580000|2021-10-12 11:53:00|119.51|117.31|119.44|117.24|119.51|117.31|119.44|117.24|0
1634039600000|2021-10-12 11:53:20|119.37|117.17|119.37|117.17|119.37|117.17|119.37|117.17|0
1634039640000|2021-10-12 11:54:00|119.31|117.11|119.37|117.17|119.37|117.17|119.31|117.11|0
1634039660000|2021-10-12 11:54:20|119.44|117.24|119.51|117.31|119.51|117.31|119.44|117.24|0
1634039670000|2021-10-12 11:54:30|119.47|117.27|119.47|117.27|119.47|117.27|119.47|117.27|0
1634039680000|2021-10-12 11:54:40|119.44|117.24|119.47|117.27|119.51|117.31|119.44|117.24|0
1634039690000|2021-10-12 11:54:50|119.51|117.31|119.51|117.31|119.51|117.31|119.51|117.31|0
1634039700000|2021-10-12 11:55:00|119.54|117.34|119.54|117.34|119.54|117.34|119.54|117.34|0
1634039710000|2021-10-12 11:55:10|119.51|117.31|119.71|117.51|119.71|117.51|119.51|117.31|0
1634039720000|2021-10-12 11:55:20|119.77|117.57|119.74|117.54|119.77|117.57|119.74|117.54|0
1634039730000|2021-10-12 11:55:30|119.77|117.57|119.84|117.64|119.84|117.64|119.77|117.57|0
1634039740000|2021-10-12 11:55:40|119.88|117.68|119.84|117.64|119.88|117.68|119.84|117.64|0
1634039760000|2021-10-12 11:56:00|119.91|117.71|119.88|117.68|119.91|117.71|119.88|117.68|0
1634039770000|2021-10-12 11:56:10|119.84|117.64|119.84|117.64|119.84|117.64|119.84|117.64|0
1634039790000|2021-10-12 11:56:30|119.77|117.57|119.71|117.51|119.84|117.64|119.71|117.51|0
1634039800000|2021-10-12 11:56:40|119.64|117.44|119.71|117.51|119.71|117.51|119.64|117.44|0
1634039810000|2021-10-12 11:56:50|119.74|117.54|119.77|117.57|119.77|117.57|119.71|117.51|0
1634039830000|2021-10-12 11:57:10|119.84|117.64|119.77|117.57|119.84|117.64|119.77|117.57|0
1634039840000|2021-10-12 11:57:20|119.74|117.54|119.74|117.54|119.77|117.57|119.74|117.54|0
1634039850000|2021-10-12 11:57:30|119.71|117.51|119.67|117.47|119.71|117.51|119.67|117.47|0
1634039860000|2021-10-12 11:57:40|119.64|117.44|119.64|117.44|119.64|117.44|119.64|117.44|0
1634039870000|2021-10-12 11:57:50|119.71|117.51|119.71|117.51|119.71|117.51|119.71|117.51|0
1634039880000|2021-10-12 11:58:00|119.64|117.44|119.64|117.44|119.64|117.44|119.64|117.44|0
1634039900000|2021-10-12 11:58:20|119.71|117.51|119.77|117.57|119.77|117.57|119.71|117.51|0
1634039910000|2021-10-12 11:58:30|119.71|117.51|119.77|117.57|119.81|117.61|119.71|117.51|0
1634039920000|2021-10-12 11:58:40|119.84|117.64|119.77|117.57|119.84|117.64|119.77|117.57|0
1634039930000|2021-10-12 11:58:50|119.81|117.61|119.81|117.61|119.84|117.64|119.81|117.61|0
1634039940000|2021-10-12 11:59:00|119.77|117.57|119.84|117.64|119.84|117.64|119.77|117.57|0
1634039950000|2021-10-12 11:59:10|119.87|117.67|119.84|117.64|119.87|117.67|119.84|117.64|0
1634039970000|2021-10-12 11:59:30|119.81|117.61|119.84|117.64|119.84|117.64|119.81|117.61|0
1634039980000|2021-10-12 11:59:40|119.77|117.57|119.84|117.64|119.84|117.64|119.77|117.57|0
1634039990000|2021-10-12 11:59:50|119.91|117.71|119.91|117.71|119.91|117.71|119.91|117.71|0
1634040000000|2021-10-12 12:00:00|119.97|117.77|119.91|117.71|119.97|117.77|119.91|117.71|0
1634040010000|2021-10-12 12:00:10|119.87|117.67|119.77|117.57|119.87|117.67|119.77|117.57|0
1634040020000|2021-10-12 12:00:20|119.7|117.5|119.77|117.57|119.81|117.61|119.7|117.5|0
1634040040000|2021-10-12 12:00:40|119.91|117.71|119.84|117.64|119.91|117.71|119.81|117.61|0
1634040050000|2021-10-12 12:00:50|119.91|117.71|119.91|117.71|119.91|117.71|119.84|117.64|0
1634040060000|2021-10-12 12:01:00|119.7|117.5|119.64|117.44|119.7|117.5|119.57|117.37|0
1634040070000|2021-10-12 12:01:10|119.6|117.4|119.64|117.44|119.64|117.44|119.6|117.4|0
1634040080000|2021-10-12 12:01:20|119.57|117.37|119.57|117.37|119.64|117.44|119.57|117.37|0
1634040090000|2021-10-12 12:01:30|119.7|117.5|119.77|117.57|119.77|117.57|119.7|117.5|0
1634040100000|2021-10-12 12:01:40|119.74|117.54|119.91|117.71|119.91|117.71|119.74|117.54|0
1634040120000|2021-10-12 12:02:00|119.84|117.64|119.91|117.71|119.91|117.71|119.84|117.64|0
1634040130000|2021-10-12 12:02:10|119.84|117.64|119.84|117.64|119.84|117.64|119.84|117.64|0
1634040140000|2021-10-12 12:02:20|119.77|117.57|119.77|117.57|119.77|117.57|119.77|117.57|0
1634040160000|2021-10-12 12:02:40|119.7|117.5|119.7|117.5|119.7|117.5|119.7|117.5|0
1634040170000|2021-10-12 12:02:50|119.77|117.57|119.77|117.57|119.77|117.57|119.77|117.57|0
1634040190000|2021-10-12 12:03:10|119.97|117.77|120.01|117.81|120.04|117.84|119.97|117.77|0
1634040200000|2021-10-12 12:03:20|120.04|117.84|119.9|117.7|120.04|117.84|119.9|117.7|0
1634040210000|2021-10-12 12:03:30|119.84|117.64|119.9|117.7|119.9|117.7|119.84|117.64|0
1634040220000|2021-10-12 12:03:40|119.94|117.74|119.9|117.7|119.94|117.74|119.84|117.64|0
1634040230000|2021-10-12 12:03:50|119.84|117.64|119.84|117.64|119.84|117.64|119.84|117.64|0
1634040240000|2021-10-12 12:04:00|119.77|117.57|119.84|117.64|119.84|117.64|119.77|117.57|0
1634040250000|2021-10-12 12:04:10|119.77|117.57|119.7|117.5|119.84|117.64|119.7|117.5|0
1634040260000|2021-10-12 12:04:20|119.64|117.44|119.5|117.3|119.64|117.44|119.5|117.3|0
1634040270000|2021-10-12 12:04:30|119.57|117.37|119.5|117.3|119.57|117.37|119.5|117.3|0
1634040280000|2021-10-12 12:04:40|119.57|117.37|119.64|117.44|119.64|117.44|119.57|117.37|0
1634040290000|2021-10-12 12:04:50|119.7|117.5|119.7|117.5|119.7|117.5|119.7|117.5|0
1634040300000|2021-10-12 12:05:00|119.64|117.44|119.7|117.5|119.7|117.5|119.64|117.44|0
1634040310000|2021-10-12 12:05:10|119.63|117.43|119.43|117.23|119.63|117.43|119.43|117.23|0
1634040320000|2021-10-12 12:05:20|119.37|117.17|119.37|117.17|119.37|117.17|119.37|117.17|0
1634040330000|2021-10-12 12:05:30|119.23|117.03|119.27|117.07|119.3|117.1|119.23|117.03|0
1634040340000|2021-10-12 12:05:40|119.23|117.03|119.17|116.97|119.23|117.03|119.17|116.97|0
1634040360000|2021-10-12 12:06:00|119.1|116.9|119.1|116.9|119.17|116.97|119.03|116.83|0
1634040370000|2021-10-12 12:06:10|119.17|116.97|119.17|116.97|119.17|116.97|119.17|116.97|0
1634040380000|2021-10-12 12:06:20|119.13|116.93|119.03|116.83|119.13|116.93|119.03|116.83|0
1634040400000|2021-10-12 12:06:40|118.96|116.76|118.9|116.7|118.96|116.76|118.9|116.7|0
1634040410000|2021-10-12 12:06:50|118.83|116.63|118.83|116.63|118.83|116.63|118.76|116.56|0
1634040420000|2021-10-12 12:07:00|118.76|116.56|118.76|116.56|118.76|116.56|118.7|116.5|0
1634040430000|2021-10-12 12:07:10|118.7|116.5|118.9|116.7|118.9|116.7|118.7|116.5|0
1634040440000|2021-10-12 12:07:20|118.83|116.63|118.76|116.56|118.83|116.63|118.76|116.56|0
1634040450000|2021-10-12 12:07:30|118.7|116.5|118.7|116.5|118.7|116.5|118.7|116.5|0
1634040460000|2021-10-12 12:07:40|118.76|116.56|118.63|116.43|118.76|116.56|118.63|116.43|0
1634040470000|2021-10-12 12:07:50|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1634040480000|2021-10-12 12:08:00|118.5|116.3|118.56|116.36|118.63|116.43|118.5|116.3|0
1634040490000|2021-10-12 12:08:10|118.5|116.3|118.56|116.36|118.56|116.36|118.5|116.3|0
1634040510000|2021-10-12 12:08:30|118.63|116.43|118.56|116.36|118.63|116.43|118.5|116.3|0
1634040520000|2021-10-12 12:08:40|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1634040530000|2021-10-12 12:08:50|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1634040540000|2021-10-12 12:09:00|118.63|116.43|118.7|116.5|118.7|116.5|118.63|116.43|0
1634040550000|2021-10-12 12:09:10|118.76|116.56|118.8|116.6|118.8|116.6|118.76|116.56|0
1634040560000|2021-10-12 12:09:20|118.9|116.7|118.96|116.76|118.96|116.76|118.9|116.7|0
1634040570000|2021-10-12 12:09:30|118.9|116.7|118.83|116.63|118.9|116.7|118.83|116.63|0
1634040580000|2021-10-12 12:09:40|118.9|116.7|118.83|116.63|118.9|116.7|118.83|116.63|0
1634040610000|2021-10-12 12:10:10|118.9|116.7|118.83|116.63|118.9|116.7|118.83|116.63|0
1634040620000|2021-10-12 12:10:20|118.7|116.5|118.7|116.5|118.7|116.5|118.7|116.5|0
1634040630000|2021-10-12 12:10:30|118.76|116.56|118.76|116.56|118.83|116.63|118.76|116.56|0
1634040660000|2021-10-12 12:11:00|118.83|116.63|118.76|116.56|118.83|116.63|118.76|116.56|0
1634040670000|2021-10-12 12:11:10|118.83|116.63|118.83|116.63|118.83|116.63|118.83|116.63|0
1634040680000|2021-10-12 12:11:20|118.9|116.7|118.9|116.7|118.9|116.7|118.9|116.7|0
1634040690000|2021-10-12 12:11:30|118.83|116.63|118.83|116.63|118.83|116.63|118.83|116.63|0
1634040710000|2021-10-12 12:11:50|118.9|116.7|118.9|116.7|118.9|116.7|118.9|116.7|0
1634040730000|2021-10-12 12:12:10|118.83|116.63|118.83|116.63|118.83|116.63|118.76|116.56|0
1634040740000|2021-10-12 12:12:20|118.9|116.7|118.9|116.7|118.96|116.76|118.9|116.7|0
1634040750000|2021-10-12 12:12:30|118.93|116.73|118.89|116.69|118.96|116.76|118.89|116.69|0
1634040760000|2021-10-12 12:12:40|118.96|116.76|119|116.8|119|116.8|118.96|116.76|0
1634040770000|2021-10-12 12:12:50|118.96|116.76|118.96|116.76|118.96|116.76|118.96|116.76|0
1634040800000|2021-10-12 12:13:20|118.89|116.69|118.89|116.69|118.89|116.69|118.89|116.69|0
1634040810000|2021-10-12 12:13:30|118.96|116.76|118.96|116.76|118.96|116.76|118.96|116.76|0
1634040820000|2021-10-12 12:13:40|118.83|116.63|118.83|116.63|118.89|116.69|118.83|116.63|0
1634040830000|2021-10-12 12:13:50|118.89|116.69|118.89|116.69|118.89|116.69|118.89|116.69|0
1634040840000|2021-10-12 12:14:00|118.83|116.63|118.83|116.63|118.83|116.63|118.83|116.63|0
1634040850000|2021-10-12 12:14:10|118.76|116.56|118.76|116.56|118.76|116.56|118.76|116.56|0
1634040860000|2021-10-12 12:14:20|118.63|116.43|118.63|116.43|118.63|116.43|118.63|116.43|0
1634040870000|2021-10-12 12:14:30|118.56|116.36|118.49|116.29|118.56|116.36|118.49|116.29|0
1634040890000|2021-10-12 12:14:50|118.56|116.36|118.63|116.43|118.63|116.43|118.49|116.29|0
1634040900000|2021-10-12 12:15:00|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1634040930000|2021-10-12 12:15:30|118.49|116.29|118.43|116.23|118.49|116.29|118.43|116.23|0
1634040940000|2021-10-12 12:15:40|118.49|116.29|118.49|116.29|118.49|116.29|118.49|116.29|0
1634040950000|2021-10-12 12:15:50|118.56|116.36|118.49|116.29|118.56|116.36|118.49|116.29|0
1634040960000|2021-10-12 12:16:00|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1634040970000|2021-10-12 12:16:10|118.49|116.29|118.49|116.29|118.49|116.29|118.49|116.29|0
1634041020000|2021-10-12 12:17:00|118.43|116.23|118.43|116.23|118.43|116.23|118.43|116.23|0
1634041030000|2021-10-12 12:17:10|118.46|116.26|118.43|116.23|118.46|116.26|118.43|116.23|0
1634041040000|2021-10-12 12:17:20|118.36|116.16|118.36|116.16|118.36|116.16|118.36|116.16|0
1634041050000|2021-10-12 12:17:30|118.43|116.23|118.36|116.16|118.43|116.23|118.36|116.16|0
1634041060000|2021-10-12 12:17:40|118.33|116.13|118.23|116.03|118.33|116.13|118.23|116.03|0
1634041080000|2021-10-12 12:18:00|118.16|115.96|118.23|116.03|118.23|116.03|118.16|115.96|0
1634041090000|2021-10-12 12:18:10|118.16|115.96|118.09|115.89|118.16|115.96|118.09|115.89|0
1634041100000|2021-10-12 12:18:20|118.16|115.96|118.16|115.96|118.16|115.96|118.16|115.96|0
1634041110000|2021-10-12 12:18:30|118.09|115.89|117.96|115.76|118.09|115.89|117.96|115.76|0
1634041140000|2021-10-12 12:19:00|118.03|115.83|117.96|115.76|118.03|115.83|117.96|115.76|0
1634041150000|2021-10-12 12:19:10|118.03|115.83|117.96|115.76|118.03|115.83|117.96|115.76|0
1634041160000|2021-10-12 12:19:20|118.03|115.83|118.09|115.89|118.09|115.89|118.03|115.83|0
1634041170000|2021-10-12 12:19:30|118.16|115.96|118.09|115.89|118.16|115.96|118.09|115.89|0
1634041180000|2021-10-12 12:19:40|118.16|115.96|118.16|115.96|118.16|115.96|118.16|115.96|0
1634041190000|2021-10-12 12:19:50|118.09|115.89|118.09|115.89|118.09|115.89|118.09|115.89|0
1634041200000|2021-10-12 12:20:00|118.16|115.96|118.16|115.96|118.16|115.96|118.09|115.89|0
1634041210000|2021-10-12 12:20:10|118.09|115.89|118.16|115.96|118.16|115.96|118.09|115.89|0
1634041220000|2021-10-12 12:20:20|118.22|116.02|118.29|116.09|118.33|116.13|118.22|116.02|0
1634041230000|2021-10-12 12:20:30|118.16|115.96|117.96|115.76|118.16|115.96|117.96|115.76|0
1634041240000|2021-10-12 12:20:40|118.03|115.83|118.03|115.83|118.03|115.83|118.03|115.83|0
1634041250000|2021-10-12 12:20:50|117.96|115.76|118.03|115.83|118.03|115.83|117.96|115.76|0
1634041280000|2021-10-12 12:21:20|117.96|115.76|117.96|115.76|117.96|115.76|117.96|115.76|0
1634041290000|2021-10-12 12:21:30|117.89|115.69|117.89|115.69|117.89|115.69|117.89|115.69|0
1634041300000|2021-10-12 12:21:40|117.76|115.56|117.69|115.49|117.76|115.56|117.69|115.49|0
1634041310000|2021-10-12 12:21:50|117.76|115.56|117.76|115.56|117.76|115.56|117.76|115.56|0
1634041320000|2021-10-12 12:22:00|117.69|115.49|117.53|115.33|117.69|115.49|117.49|115.29|0
1634041330000|2021-10-12 12:22:10|117.56|115.36|117.43|115.23|117.56|115.36|117.36|115.16|0
1634041340000|2021-10-12 12:22:20|117.36|115.16|117.36|115.16|117.36|115.16|117.36|115.16|0
1634041350000|2021-10-12 12:22:30|117.23|115.03|117.3|115.1|117.3|115.1|117.23|115.03|0
1634041360000|2021-10-12 12:22:40|117.23|115.03|117.16|114.96|117.3|115.1|117.16|114.96|0
1634041370000|2021-10-12 12:22:50|117.23|115.03|117.23|115.03|117.23|115.03|117.23|115.03|0
1634041380000|2021-10-12 12:23:00|117.3|115.1|117.36|115.16|117.43|115.23|117.3|115.1|0
1634041390000|2021-10-12 12:23:10|117.43|115.23|117.43|115.23|117.43|115.23|117.36|115.16|0
1634041400000|2021-10-12 12:23:20|117.36|115.16|117.49|115.29|117.49|115.29|117.36|115.16|0
1634041410000|2021-10-12 12:23:30|117.43|115.23|117.36|115.16|117.49|115.29|117.36|115.16|0
1634041420000|2021-10-12 12:23:40|117.43|115.23|117.36|115.16|117.43|115.23|117.36|115.16|0
1634041440000|2021-10-12 12:24:00|117.3|115.1|117.23|115.03|117.3|115.1|117.23|115.03|0
1634041450000|2021-10-12 12:24:10|117.3|115.1|117.23|115.03|117.3|115.1|117.23|115.03|0
1634041460000|2021-10-12 12:24:20|117.1|114.9|117.03|114.83|117.1|114.9|116.97|114.77|0
1634041470000|2021-10-12 12:24:30|116.97|114.77|117.1|114.9|117.1|114.9|116.97|114.77|0
1634041480000|2021-10-12 12:24:40|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1634041490000|2021-10-12 12:24:50|117.1|114.9|117.1|114.9|117.1|114.9|117.1|114.9|0
1634041500000|2021-10-12 12:25:00|117.16|114.96|117.16|114.96|117.23|115.03|117.16|114.96|0
1634041510000|2021-10-12 12:25:10|117.23|115.03|117.23|115.03|117.23|115.03|117.23|115.03|0
1634041520000|2021-10-12 12:25:20|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1634041530000|2021-10-12 12:25:30|117.23|115.03|117.23|115.03|117.23|115.03|117.23|115.03|0
1634041540000|2021-10-12 12:25:40|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1634041550000|2021-10-12 12:25:50|117.1|114.9|116.96|114.76|117.1|114.9|116.96|114.76|0
1634041560000|2021-10-12 12:26:00|116.83|114.63|116.7|114.5|116.83|114.63|116.7|114.5|0
1634041580000|2021-10-12 12:26:20|116.77|114.57|116.57|114.37|116.77|114.57|116.57|114.37|0
1634041590000|2021-10-12 12:26:30|116.64|114.44|116.64|114.44|116.64|114.44|116.57|114.37|0
1634041600000|2021-10-12 12:26:40|116.7|114.5|116.64|114.44|116.7|114.5|116.57|114.37|0
1634041620000|2021-10-12 12:27:00|116.57|114.37|116.64|114.44|116.64|114.44|116.57|114.37|0
1634041630000|2021-10-12 12:27:10|116.7|114.5|116.7|114.5|116.7|114.5|116.7|114.5|0
1634041640000|2021-10-12 12:27:20|116.67|114.47|116.7|114.5|116.7|114.5|116.67|114.47|0
1634041650000|2021-10-12 12:27:30|116.64|114.44|116.57|114.37|116.67|114.47|116.57|114.37|0
1634041660000|2021-10-12 12:27:40|116.64|114.44|116.57|114.37|116.64|114.44|116.57|114.37|0
1634041670000|2021-10-12 12:27:50|116.63|114.43|116.63|114.43|116.63|114.43|116.63|114.43|0
1634041680000|2021-10-12 12:28:00|116.7|114.5|116.63|114.43|116.7|114.5|116.63|114.43|0
1634041690000|2021-10-12 12:28:10|116.7|114.5|116.9|114.7|116.9|114.7|116.7|114.5|0
1634041700000|2021-10-12 12:28:20|116.96|114.76|116.9|114.7|116.96|114.76|116.9|114.7|0
1634041710000|2021-10-12 12:28:30|116.83|114.63|116.83|114.63|116.9|114.7|116.83|114.63|0
1634041720000|2021-10-12 12:28:40|116.77|114.57|116.77|114.57|116.77|114.57|116.77|114.57|0
1634041730000|2021-10-12 12:28:50|116.73|114.53|116.57|114.37|116.73|114.53|116.57|114.37|0
1634041740000|2021-10-12 12:29:00|116.63|114.43|116.57|114.37|116.63|114.43|116.57|114.37|0
1634041750000|2021-10-12 12:29:10|116.63|114.43|116.63|114.43|116.63|114.43|116.57|114.37|0
1634041760000|2021-10-12 12:29:20|116.67|114.47|116.7|114.5|116.7|114.5|116.63|114.43|0
1634041770000|2021-10-12 12:29:30|116.77|114.57|116.7|114.5|116.77|114.57|116.7|114.5|0
1634041780000|2021-10-12 12:29:40|116.63|114.43|116.7|114.5|116.7|114.5|116.63|114.43|0
1634041790000|2021-10-12 12:29:50|116.77|114.57|116.7|114.5|116.77|114.57|116.7|114.5|0
1634041800000|2021-10-12 12:30:00|116.77|114.57|116.83|114.63|116.83|114.63|116.77|114.57|0
1634041810000|2021-10-12 12:30:10|116.9|114.7|116.96|114.76|116.96|114.76|116.83|114.63|0
1634041820000|2021-10-12 12:30:20|116.9|114.7|116.9|114.7|116.9|114.7|116.9|114.7|0
1634041830000|2021-10-12 12:30:30|116.96|114.76|116.9|114.7|116.96|114.76|116.9|114.7|0
1634041850000|2021-10-12 12:30:50|116.83|114.63|116.83|114.63|116.83|114.63|116.83|114.63|0
1634041860000|2021-10-12 12:31:00|116.9|114.7|117.09|114.89|117.09|114.89|116.9|114.7|0
1634041870000|2021-10-12 12:31:10|117.03|114.83|117.16|114.96|117.16|114.96|117.03|114.83|0
1634041880000|2021-10-12 12:31:20|117.09|114.89|117.09|114.89|117.09|114.89|117.09|114.89|0
1634041890000|2021-10-12 12:31:30|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1634041930000|2021-10-12 12:32:10|117.23|115.03|117.29|115.09|117.29|115.09|117.23|115.03|0
1634041940000|2021-10-12 12:32:20|117.23|115.03|117.23|115.03|117.23|115.03|117.16|114.96|0
1634041950000|2021-10-12 12:32:30|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1634041960000|2021-10-12 12:32:40|117.23|115.03|117.29|115.09|117.29|115.09|117.23|115.03|0
1634041970000|2021-10-12 12:32:50|117.36|115.16|117.36|115.16|117.36|115.16|117.36|115.16|0
1634041990000|2021-10-12 12:33:10|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1634042000000|2021-10-12 12:33:20|117.36|115.16|117.36|115.16|117.42|115.22|117.36|115.16|0
1634042020000|2021-10-12 12:33:40|117.42|115.22|117.42|115.22|117.42|115.22|117.42|115.22|0
1634042040000|2021-10-12 12:34:00|117.49|115.29|117.49|115.29|117.49|115.29|117.49|115.29|0
1634042050000|2021-10-12 12:34:10|117.42|115.22|117.42|115.22|117.42|115.22|117.42|115.22|0
1634042060000|2021-10-12 12:34:20|117.39|115.19|117.42|115.22|117.42|115.22|117.39|115.19|0
1634042070000|2021-10-12 12:34:30|117.36|115.16|117.36|115.16|117.36|115.16|117.36|115.16|0
1634042080000|2021-10-12 12:34:40|117.42|115.22|117.42|115.22|117.42|115.22|117.42|115.22|0
1634042090000|2021-10-12 12:34:50|117.36|115.16|117.36|115.16|117.36|115.16|117.36|115.16|0
1634042100000|2021-10-12 12:35:00|117.42|115.22|117.42|115.22|117.42|115.22|117.42|115.22|0
1634042110000|2021-10-12 12:35:10|117.49|115.29|117.55|115.35|117.55|115.35|117.49|115.29|0
1634042120000|2021-10-12 12:35:20|117.49|115.29|117.55|115.35|117.55|115.35|117.49|115.29|0
1634042130000|2021-10-12 12:35:30|117.62|115.42|117.62|115.42|117.62|115.42|117.62|115.42|0
1634042140000|2021-10-12 12:35:40|117.55|115.35|117.55|115.35|117.55|115.35|117.55|115.35|0
1634042150000|2021-10-12 12:35:50|117.62|115.42|117.55|115.35|117.62|115.42|117.55|115.35|0
1634042160000|2021-10-12 12:36:00|117.62|115.42|117.62|115.42|117.62|115.42|117.55|115.35|0
1634042170000|2021-10-12 12:36:10|117.69|115.49|117.69|115.49|117.69|115.49|117.69|115.49|0
1634042180000|2021-10-12 12:36:20|117.75|115.55|117.75|115.55|117.75|115.55|117.75|115.55|0
1634042200000|2021-10-12 12:36:40|117.69|115.49|117.69|115.49|117.69|115.49|117.69|115.49|0
1634042210000|2021-10-12 12:36:50|117.75|115.55|117.69|115.49|117.75|115.55|117.69|115.49|0
1634042220000|2021-10-12 12:37:00|117.75|115.55|117.75|115.55|117.75|115.55|117.75|115.55|0
1634042230000|2021-10-12 12:37:10|117.69|115.49|117.62|115.42|117.69|115.49|117.62|115.42|0
1634042240000|2021-10-12 12:37:20|117.69|115.49|117.69|115.49|117.69|115.49|117.69|115.49|0
1634042250000|2021-10-12 12:37:30|117.75|115.55|117.75|115.55|117.82|115.62|117.75|115.55|0
1634042260000|2021-10-12 12:37:40|117.82|115.62|117.75|115.55|117.82|115.62|117.75|115.55|0
1634042270000|2021-10-12 12:37:50|117.82|115.62|117.88|115.68|117.88|115.68|117.82|115.62|0
1634042280000|2021-10-12 12:38:00|117.82|115.62|117.75|115.55|117.82|115.62|117.75|115.55|0
1634042290000|2021-10-12 12:38:10|117.82|115.62|117.88|115.68|117.88|115.68|117.82|115.62|0
1634042300000|2021-10-12 12:38:20|117.82|115.62|117.82|115.62|117.82|115.62|117.82|115.62|0
1634042330000|2021-10-12 12:38:50|117.75|115.55|117.82|115.62|117.88|115.68|117.75|115.55|0
1634042340000|2021-10-12 12:39:00|117.88|115.68|117.82|115.62|117.88|115.68|117.82|115.62|0
1634042350000|2021-10-12 12:39:10|117.75|115.55|117.69|115.49|117.75|115.55|117.69|115.49|0
1634042360000|2021-10-12 12:39:20|117.75|115.55|117.68|115.48|117.75|115.55|117.68|115.48|0
1634042380000|2021-10-12 12:39:40|117.75|115.55|117.82|115.62|117.82|115.62|117.75|115.55|0
1634042400000|2021-10-12 12:40:00|117.75|115.55|117.82|115.62|117.82|115.62|117.75|115.55|0
1634042410000|2021-10-12 12:40:10|117.95|115.75|118.02|115.82|118.15|115.95|117.95|115.75|0
1634042420000|2021-10-12 12:40:20|118.15|115.95|118.22|116.02|118.22|116.02|118.15|115.95|0
1634042430000|2021-10-12 12:40:30|118.28|116.08|118.22|116.02|118.28|116.08|118.22|116.02|0
1634042440000|2021-10-12 12:40:40|118.28|116.08|118.41|116.21|118.41|116.21|118.28|116.08|0
1634042450000|2021-10-12 12:40:50|118.48|116.28|118.48|116.28|118.55|116.35|118.48|116.28|0
1634042460000|2021-10-12 12:41:00|118.41|116.21|118.55|116.35|118.55|116.35|118.41|116.21|0
1634042470000|2021-10-12 12:41:10|118.52|116.32|118.48|116.28|118.52|116.32|118.48|116.28|0
1634042480000|2021-10-12 12:41:20|118.41|116.21|118.41|116.21|118.41|116.21|118.41|116.21|0
1634042490000|2021-10-12 12:41:30|118.48|116.28|118.48|116.28|118.55|116.35|118.48|116.28|0
1634042500000|2021-10-12 12:41:40|118.41|116.21|118.28|116.08|118.41|116.21|118.28|116.08|0
1634042510000|2021-10-12 12:41:50|118.35|116.15|118.28|116.08|118.35|116.15|118.28|116.08|0
1634042520000|2021-10-12 12:42:00|118.35|116.15|118.21|116.01|118.35|116.15|118.21|116.01|0
1634042530000|2021-10-12 12:42:10|118.15|115.95|118.21|116.01|118.21|116.01|118.15|115.95|0
1634042540000|2021-10-12 12:42:20|118.15|115.95|118.21|116.01|118.21|116.01|118.15|115.95|0
1634042550000|2021-10-12 12:42:30|118.15|115.95|118.41|116.21|118.48|116.28|118.15|115.95|0
1634042560000|2021-10-12 12:42:40|118.48|116.28|118.48|116.28|118.55|116.35|118.48|116.28|0
1634042570000|2021-10-12 12:42:50|118.61|116.41|118.55|116.35|118.61|116.41|118.48|116.28|0
1634042580000|2021-10-12 12:43:00|118.48|116.28|118.48|116.28|118.48|116.28|118.48|116.28|0
1634042590000|2021-10-12 12:43:10|118.41|116.21|118.48|116.28|118.55|116.35|118.41|116.21|0
1634042600000|2021-10-12 12:43:20|118.41|116.21|118.55|116.35|118.61|116.41|118.41|116.21|0
1634042610000|2021-10-12 12:43:30|118.61|116.41|118.71|116.51|118.71|116.51|118.61|116.41|0
1634042620000|2021-10-12 12:43:40|118.68|116.48|118.75|116.55|118.81|116.61|118.68|116.48|0
1634042630000|2021-10-12 12:43:50|118.81|116.61|118.81|116.61|118.81|116.61|118.81|116.61|0
1634042640000|2021-10-12 12:44:00|119.01|116.81|118.88|116.68|119.01|116.81|118.88|116.68|0
1634042650000|2021-10-12 12:44:10|118.81|116.61|118.95|116.75|118.95|116.75|118.81|116.61|0
1634042660000|2021-10-12 12:44:20|118.88|116.68|118.95|116.75|118.95|116.75|118.88|116.68|0
1634042670000|2021-10-12 12:44:30|118.88|116.68|118.68|116.48|118.88|116.68|118.68|116.48|0
1634042680000|2021-10-12 12:44:40|118.55|116.35|118.55|116.35|118.61|116.41|118.55|116.35|0
1634042690000|2021-10-12 12:44:50|118.61|116.41|118.48|116.28|118.61|116.41|118.48|116.28|0
1634042700000|2021-10-12 12:45:00|118.55|116.35|118.68|116.48|118.68|116.48|118.55|116.35|0
1634042710000|2021-10-12 12:45:10|118.61|116.41|118.55|116.35|118.68|116.48|118.55|116.35|0
1634042720000|2021-10-12 12:45:20|118.61|116.41|118.61|116.41|118.61|116.41|118.61|116.41|0
1634042730000|2021-10-12 12:45:30|118.68|116.48|118.61|116.41|118.68|116.48|118.55|116.35|0
1634042740000|2021-10-12 12:45:40|118.48|116.28|118.61|116.41|118.61|116.41|118.48|116.28|0
1634042750000|2021-10-12 12:45:50|118.68|116.48|118.75|116.55|118.75|116.55|118.68|116.48|0
1634042760000|2021-10-12 12:46:00|118.68|116.48|118.75|116.55|118.75|116.55|118.68|116.48|0
1634042770000|2021-10-12 12:46:10|118.61|116.41|118.68|116.48|118.68|116.48|118.61|116.41|0
1634042780000|2021-10-12 12:46:20|118.75|116.55|118.81|116.61|118.81|116.61|118.75|116.55|0
1634042790000|2021-10-12 12:46:30|118.95|116.75|118.88|116.68|118.95|116.75|118.88|116.68|0
1634042800000|2021-10-12 12:46:40|119.01|116.81|118.95|116.75|119.01|116.81|118.95|116.75|0
1634042810000|2021-10-12 12:46:50|119.01|116.81|119.01|116.81|119.01|116.81|118.95|116.75|0
1634042820000|2021-10-12 12:47:00|119.21|117.01|119.21|117.01|119.21|117.01|119.21|117.01|0
1634042840000|2021-10-12 12:47:20|119.35|117.15|119.28|117.08|119.35|117.15|119.28|117.08|0
1634042850000|2021-10-12 12:47:30|119.21|117.01|119.21|117.01|119.28|117.08|119.21|117.01|0
1634042860000|2021-10-12 12:47:40|119.18|116.98|119.21|117.01|119.21|117.01|119.18|116.98|0
1634042870000|2021-10-12 12:47:50|119.25|117.05|119.28|117.08|119.28|117.08|119.21|117.01|0
1634042880000|2021-10-12 12:48:00|119.21|117.01|119.15|116.95|119.21|117.01|119.15|116.95|0
1634042890000|2021-10-12 12:48:10|119.18|116.98|119.21|117.01|119.28|117.08|119.18|116.98|0
1634042900000|2021-10-12 12:48:20|119.28|117.08|119.21|117.01|119.28|117.08|119.21|117.01|0
1634042910000|2021-10-12 12:48:30|119.28|117.08|119.21|117.01|119.28|117.08|119.21|117.01|0
1634042920000|2021-10-12 12:48:40|119.14|116.94|119.21|117.01|119.21|117.01|119.14|116.94|0
1634042930000|2021-10-12 12:48:50|119.14|116.94|119.21|117.01|119.25|117.05|119.14|116.94|0
1634042940000|2021-10-12 12:49:00|119.14|116.94|119.14|116.94|119.14|116.94|119.14|116.94|0
1634042950000|2021-10-12 12:49:10|119.21|117.01|119.14|116.94|119.21|117.01|119.14|116.94|0
1634042960000|2021-10-12 12:49:20|119.08|116.88|119.14|116.94|119.14|116.94|119.08|116.88|0
1634042970000|2021-10-12 12:49:30|119.08|116.88|119.28|117.08|119.28|117.08|119.08|116.88|0
1634042990000|2021-10-12 12:49:50|119.35|117.15|119.28|117.08|119.35|117.15|119.28|117.08|0
1634043000000|2021-10-12 12:50:00|119.34|117.14|119.21|117.01|119.34|117.14|119.21|117.01|0
1634043010000|2021-10-12 12:50:10|119.28|117.08|119.21|117.01|119.28|117.08|119.21|117.01|0
1634043020000|2021-10-12 12:50:20|119.41|117.21|119.34|117.14|119.41|117.21|119.34|117.14|0
1634043030000|2021-10-12 12:50:30|119.28|117.08|119.28|117.08|119.28|117.08|119.28|117.08|0
1634043040000|2021-10-12 12:50:40|119.34|117.14|119.34|117.14|119.34|117.14|119.34|117.14|0
1634043050000|2021-10-12 12:50:50|119.28|117.08|119.28|117.08|119.28|117.08|119.28|117.08|0
1634043070000|2021-10-12 12:51:10|119.34|117.14|119.28|117.08|119.34|117.14|119.28|117.08|0
1634043080000|2021-10-12 12:51:20|119.34|117.14|119.28|117.08|119.34|117.14|119.28|117.08|0
1634043090000|2021-10-12 12:51:30|119.34|117.14|119.28|117.08|119.34|117.14|119.28|117.08|0
1634043120000|2021-10-12 12:52:00|119.21|117.01|119.28|117.08|119.34|117.14|119.21|117.01|0
1634043140000|2021-10-12 12:52:20|119.34|117.14|119.34|117.14|119.34|117.14|119.34|117.14|0
1634043150000|2021-10-12 12:52:30|119.41|117.21|119.28|117.08|119.41|117.21|119.28|117.08|0
1634043200000|2021-10-12 12:53:20|119.34|117.14|119.34|117.14|119.34|117.14|119.28|117.08|0
1634043210000|2021-10-12 12:53:30|119.28|117.08|119.21|117.01|119.28|117.08|119.21|117.01|0
1634043220000|2021-10-12 12:53:40|119.24|117.04|119.01|116.81|119.24|117.04|119.01|116.81|0
1634043230000|2021-10-12 12:53:50|118.94|116.74|119.01|116.81|119.01|116.81|118.94|116.74|0
1634043240000|2021-10-12 12:54:00|118.94|116.74|118.94|116.74|118.94|116.74|118.94|116.74|0
1634043250000|2021-10-12 12:54:10|118.87|116.67|118.87|116.67|118.87|116.67|118.87|116.67|0
1634043260000|2021-10-12 12:54:20|118.81|116.61|118.81|116.61|118.81|116.61|118.81|116.61|0
1634043270000|2021-10-12 12:54:30|118.87|116.67|118.81|116.61|118.87|116.67|118.81|116.61|0
1634043280000|2021-10-12 12:54:40|118.74|116.54|118.81|116.61|118.81|116.61|118.74|116.54|0
1634043290000|2021-10-12 12:54:50|118.87|116.67|118.87|116.67|118.87|116.67|118.87|116.67|0
1634043300000|2021-10-12 12:55:00|118.94|116.74|118.94|116.74|118.94|116.74|118.94|116.74|0
1634043310000|2021-10-12 12:55:10|119.07|116.87|119.07|116.87|119.07|116.87|119.07|116.87|0
1634043330000|2021-10-12 12:55:30|119.01|116.81|119.01|116.81|119.01|116.81|119.01|116.81|0
1634043340000|2021-10-12 12:55:40|118.94|116.74|118.94|116.74|118.94|116.74|118.94|116.74|0
1634043360000|2021-10-12 12:56:00|118.87|116.67|119.01|116.81|119.01|116.81|118.87|116.67|0
1634043370000|2021-10-12 12:56:10|119.07|116.87|119.14|116.94|119.14|116.94|119.07|116.87|0
1634043380000|2021-10-12 12:56:20|119.21|117.01|119.21|117.01|119.21|117.01|119.21|117.01|0
1634043390000|2021-10-12 12:56:30|119.14|116.94|119.21|117.01|119.21|117.01|119.14|116.94|0
1634043400000|2021-10-12 12:56:40|119.14|116.94|119.14|116.94|119.14|116.94|119.14|116.94|0
1634043420000|2021-10-12 12:57:00|119.07|116.87|119.01|116.81|119.07|116.87|119.01|116.81|0
1634043440000|2021-10-12 12:57:20|119.07|116.87|119.01|116.81|119.07|116.87|119.01|116.81|0
1634043450000|2021-10-12 12:57:30|119.07|116.87|118.94|116.74|119.07|116.87|118.94|116.74|0
1634043460000|2021-10-12 12:57:40|118.87|116.67|118.81|116.61|118.87|116.67|118.81|116.61|0
1634043470000|2021-10-12 12:57:50|118.74|116.54|118.87|116.67|118.87|116.67|118.74|116.54|0
1634043480000|2021-10-12 12:58:00|118.81|116.61|118.81|116.61|118.87|116.67|118.81|116.61|0
1634043490000|2021-10-12 12:58:10|118.84|116.64|118.87|116.67|118.87|116.67|118.81|116.61|0
1634043510000|2021-10-12 12:58:30|118.81|116.61|118.87|116.67|118.87|116.67|118.81|116.61|0
1634043520000|2021-10-12 12:58:40|118.81|116.61|118.81|116.61|118.84|116.64|118.81|116.61|0
1634043530000|2021-10-12 12:58:50|118.74|116.54|118.67|116.47|118.74|116.54|118.67|116.47|0
1634043540000|2021-10-12 12:59:00|118.61|116.41|118.67|116.47|118.67|116.47|118.61|116.41|0
1634043550000|2021-10-12 12:59:10|118.61|116.41|118.61|116.41|118.61|116.41|118.61|116.41|0
1634043560000|2021-10-12 12:59:20|118.67|116.47|118.67|116.47|118.67|116.47|118.67|116.47|0
1634043570000|2021-10-12 12:59:30|118.61|116.41|118.61|116.41|118.61|116.41|118.61|116.41|0
1634043580000|2021-10-12 12:59:40|118.64|116.44|118.67|116.47|118.67|116.47|118.64|116.44|0
1634043600000|2021-10-12 13:00:00|118.61|116.41|118.67|116.47|118.67|116.47|118.61|116.41|0
1634043610000|2021-10-12 13:00:10|118.81|116.61|118.74|116.54|118.87|116.67|118.74|116.54|0
1634043620000|2021-10-12 13:00:20|118.67|116.47|118.67|116.47|118.67|116.47|118.67|116.47|0
1634043630000|2021-10-12 13:00:30|118.6|116.4|118.54|116.34|118.6|116.4|118.54|116.34|0
1634043660000|2021-10-12 13:01:00|118.47|116.27|118.54|116.34|118.54|116.34|118.47|116.27|0
1634043670000|2021-10-12 13:01:10|118.47|116.27|118.54|116.34|118.54|116.34|118.47|116.27|0
1634043680000|2021-10-12 13:01:20|118.6|116.4|118.6|116.4|118.6|116.4|118.6|116.4|0
1634043690000|2021-10-12 13:01:30|118.54|116.34|118.47|116.27|118.54|116.34|118.47|116.27|0
1634043700000|2021-10-12 13:01:40|118.34|116.14|118.34|116.14|118.34|116.14|118.34|116.14|0
1634043710000|2021-10-12 13:01:50|118.27|116.07|118.27|116.07|118.27|116.07|118.27|116.07|0
1634043720000|2021-10-12 13:02:00|118.34|116.14|118.27|116.07|118.34|116.14|118.27|116.07|0
1634043740000|2021-10-12 13:02:20|118.34|116.14|118.34|116.14|118.34|116.14|118.27|116.07|0
1634043750000|2021-10-12 13:02:30|118.27|116.07|118.24|116.04|118.27|116.07|118.24|116.04|0
1634043760000|2021-10-12 13:02:40|118.2|116|118.27|116.07|118.27|116.07|118.2|116|0
1634043780000|2021-10-12 13:03:00|118.24|116.04|118.2|116|118.24|116.04|118.2|116|0
1634043790000|2021-10-12 13:03:10|118.27|116.07|118.34|116.14|118.34|116.14|118.27|116.07|0
1634043800000|2021-10-12 13:03:20|118.27|116.07|118.27|116.07|118.27|116.07|118.27|116.07|0
1634043810000|2021-10-12 13:03:30|118.24|116.04|118.34|116.14|118.34|116.14|118.2|116|0
1634043820000|2021-10-12 13:03:40|118.47|116.27|118.47|116.27|118.47|116.27|118.47|116.27|0
1634043830000|2021-10-12 13:03:50|118.4|116.2|118.47|116.27|118.47|116.27|118.4|116.2|0
1634043840000|2021-10-12 13:04:00|118.4|116.2|118.4|116.2|118.4|116.2|118.4|116.2|0
1634043850000|2021-10-12 13:04:10|118.34|116.14|118.34|116.14|118.34|116.14|118.34|116.14|0
1634043870000|2021-10-12 13:04:30|118.4|116.2|118.34|116.14|118.4|116.2|118.34|116.14|0
1634043900000|2021-10-12 13:05:00|118.4|116.2|118.4|116.2|118.4|116.2|118.4|116.2|0
1634043910000|2021-10-12 13:05:10|118.47|116.27|118.47|116.27|118.47|116.27|118.47|116.27|0
1634043920000|2021-10-12 13:05:20|118.54|116.34|118.47|116.27|118.54|116.34|118.47|116.27|0
1634043950000|2021-10-12 13:05:50|118.4|116.2|118.34|116.14|118.4|116.2|118.34|116.14|0
1634043960000|2021-10-12 13:06:00|118.27|116.07|118.2|116|118.27|116.07|118.2|116|0
1634043970000|2021-10-12 13:06:10|118.14|115.94|118.14|115.94|118.14|115.94|118.14|115.94|0
1634043980000|2021-10-12 13:06:20|118.2|116|118.07|115.87|118.2|116|118.07|115.87|0
1634043990000|2021-10-12 13:06:30|118.14|115.94|118.14|115.94|118.14|115.94|118.14|115.94|0
1634044000000|2021-10-12 13:06:40|118.07|115.87|118.14|115.94|118.14|115.94|118.07|115.87|0
1634044010000|2021-10-12 13:06:50|118.07|115.87|118.07|115.87|118.07|115.87|118.04|115.84|0
1634044020000|2021-10-12 13:07:00|118|115.8|118|115.8|118.07|115.87|118|115.8|0
1634044040000|2021-10-12 13:07:20|117.94|115.74|118|115.8|118|115.8|117.94|115.74|0
1634044050000|2021-10-12 13:07:30|117.94|115.74|117.94|115.74|117.94|115.74|117.94|115.74|0
1634044060000|2021-10-12 13:07:40|118|115.8|117.94|115.74|118|115.8|117.94|115.74|0
1634044070000|2021-10-12 13:07:50|118|115.8|118.07|115.87|118.07|115.87|118|115.8|0
1634044080000|2021-10-12 13:08:00|118|115.8|118.14|115.94|118.14|115.94|118|115.8|0
1634044090000|2021-10-12 13:08:10|118.07|115.87|117.94|115.74|118.07|115.87|117.94|115.74|0
1634044110000|2021-10-12 13:08:30|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1634044120000|2021-10-12 13:08:40|117.94|115.74|117.87|115.67|117.94|115.74|117.87|115.67|0
1634044130000|2021-10-12 13:08:50|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1634044140000|2021-10-12 13:09:00|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634044150000|2021-10-12 13:09:10|117.6|115.4|117.54|115.34|117.6|115.4|117.54|115.34|0
1634044160000|2021-10-12 13:09:20|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634044170000|2021-10-12 13:09:30|117.54|115.34|117.67|115.47|117.67|115.47|117.54|115.34|0
1634044180000|2021-10-12 13:09:40|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634044200000|2021-10-12 13:10:00|117.67|115.47|117.67|115.47|117.74|115.54|117.67|115.47|0
1634044210000|2021-10-12 13:10:10|117.74|115.54|117.67|115.47|117.74|115.54|117.67|115.47|0
1634044220000|2021-10-12 13:10:20|117.6|115.4|117.41|115.21|117.6|115.4|117.41|115.21|0
1634044230000|2021-10-12 13:10:30|117.34|115.14|117.34|115.14|117.34|115.14|117.34|115.14|0
1634044240000|2021-10-12 13:10:40|117.41|115.21|117.41|115.21|117.47|115.27|117.41|115.21|0
1634044250000|2021-10-12 13:10:50|117.47|115.27|117.41|115.21|117.47|115.27|117.41|115.21|0
1634044260000|2021-10-12 13:11:00|117.27|115.07|117.34|115.14|117.41|115.21|117.27|115.07|0
1634044280000|2021-10-12 13:11:20|117.27|115.07|117.34|115.14|117.34|115.14|117.27|115.07|0
1634044300000|2021-10-12 13:11:40|117.27|115.07|117.21|115.01|117.27|115.07|117.21|115.01|0
1634044310000|2021-10-12 13:11:50|117.14|114.94|117.14|114.94|117.14|114.94|117.14|114.94|0
1634044320000|2021-10-12 13:12:00|117.07|114.87|117.07|114.87|117.07|114.87|117.07|114.87|0
1634044330000|2021-10-12 13:12:10|117.01|114.81|117.01|114.81|117.01|114.81|117.01|114.81|0
1634044340000|2021-10-12 13:12:20|117.07|114.87|117.01|114.81|117.07|114.87|116.94|114.74|0
1634044350000|2021-10-12 13:12:30|116.94|114.74|117.01|114.81|117.01|114.81|116.94|114.74|0
1634044360000|2021-10-12 13:12:40|117.07|114.87|117.14|114.94|117.21|115.01|117.07|114.87|0
1634044370000|2021-10-12 13:12:50|117.07|114.87|117.14|114.94|117.14|114.94|117.07|114.87|0
1634044380000|2021-10-12 13:13:00|117.07|114.87|117.21|115.01|117.21|115.01|117.07|114.87|0
1634044390000|2021-10-12 13:13:10|117.27|115.07|117.34|115.14|117.34|115.14|117.21|115.01|0
1634044400000|2021-10-12 13:13:20|117.27|115.07|117.27|115.07|117.27|115.07|117.27|115.07|0
1634044420000|2021-10-12 13:13:40|117.21|115.01|117.31|115.11|117.31|115.11|117.21|115.01|0
1634044430000|2021-10-12 13:13:50|117.47|115.27|117.47|115.27|117.47|115.27|117.47|115.27|0
1634044440000|2021-10-12 13:14:00|117.4|115.2|117.4|115.2|117.4|115.2|117.34|115.14|0
1634044450000|2021-10-12 13:14:10|117.47|115.27|117.54|115.34|117.54|115.34|117.47|115.27|0
1634044460000|2021-10-12 13:14:20|117.6|115.4|117.54|115.34|117.6|115.4|117.54|115.34|0
1634044470000|2021-10-12 13:14:30|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634044480000|2021-10-12 13:14:40|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1634044490000|2021-10-12 13:14:50|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634044500000|2021-10-12 13:15:00|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1634044510000|2021-10-12 13:15:10|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634044530000|2021-10-12 13:15:30|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634044540000|2021-10-12 13:15:40|117.7|115.5|117.73|115.53|117.73|115.53|117.67|115.47|0
1634044560000|2021-10-12 13:16:00|117.87|115.67|117.73|115.53|117.87|115.67|117.73|115.53|0
1634044570000|2021-10-12 13:16:10|117.67|115.47|117.73|115.53|117.73|115.53|117.67|115.47|0
1634044580000|2021-10-12 13:16:20|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1634044590000|2021-10-12 13:16:30|117.73|115.53|117.8|115.6|117.8|115.6|117.73|115.53|0
1634044600000|2021-10-12 13:16:40|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634044610000|2021-10-12 13:16:50|117.8|115.6|117.8|115.6|117.8|115.6|117.73|115.53|0
1634044620000|2021-10-12 13:17:00|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1634044650000|2021-10-12 13:17:30|117.8|115.6|117.8|115.6|117.87|115.67|117.8|115.6|0
1634044660000|2021-10-12 13:17:40|117.73|115.53|117.8|115.6|117.8|115.6|117.73|115.53|0
1634044670000|2021-10-12 13:17:50|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634044680000|2021-10-12 13:18:00|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1634044700000|2021-10-12 13:18:20|117.73|115.53|117.8|115.6|117.8|115.6|117.73|115.53|0
1634044720000|2021-10-12 13:18:40|117.86|115.66|118|115.8|118|115.8|117.86|115.66|0
1634044730000|2021-10-12 13:18:50|118.06|115.86|118.06|115.86|118.06|115.86|118.06|115.86|0
1634044740000|2021-10-12 13:19:00|118|115.8|118.06|115.86|118.06|115.86|118|115.8|0
1634044750000|2021-10-12 13:19:10|118|115.8|117.93|115.73|118.03|115.83|117.93|115.73|0
1634044760000|2021-10-12 13:19:20|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1634044770000|2021-10-12 13:19:30|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634044780000|2021-10-12 13:19:40|117.8|115.6|117.73|115.53|117.8|115.6|117.73|115.53|0
1634044790000|2021-10-12 13:19:50|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1634044800000|2021-10-12 13:20:00|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634044810000|2021-10-12 13:20:10|117.86|115.66|117.86|115.66|117.86|115.66|117.8|115.6|0
1634044820000|2021-10-12 13:20:20|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1634044830000|2021-10-12 13:20:30|117.86|115.66|117.93|115.73|117.93|115.73|117.86|115.66|0
1634044840000|2021-10-12 13:20:40|117.86|115.66|117.8|115.6|117.86|115.66|117.8|115.6|0
1634044850000|2021-10-12 13:20:50|117.86|115.66|117.9|115.7|117.93|115.73|117.86|115.66|0
1634044860000|2021-10-12 13:21:00|117.86|115.66|117.8|115.6|117.86|115.66|117.8|115.6|0
1634044880000|2021-10-12 13:21:20|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634044910000|2021-10-12 13:21:50|117.66|115.46|117.73|115.53|117.8|115.6|117.66|115.46|0
1634044920000|2021-10-12 13:22:00|117.66|115.46|117.6|115.4|117.66|115.46|117.6|115.4|0
1634044930000|2021-10-12 13:22:10|117.66|115.46|117.66|115.46|117.66|115.46|117.66|115.46|0
1634044940000|2021-10-12 13:22:20|117.73|115.53|117.73|115.53|117.8|115.6|117.73|115.53|0
1634044950000|2021-10-12 13:22:30|117.66|115.46|117.73|115.53|117.73|115.53|117.66|115.46|0
1634044970000|2021-10-12 13:22:50|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1634044980000|2021-10-12 13:23:00|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634045010000|2021-10-12 13:23:30|117.66|115.46|117.66|115.46|117.66|115.46|117.66|115.46|0
1634045020000|2021-10-12 13:23:40|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634045050000|2021-10-12 13:24:10|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634045060000|2021-10-12 13:24:20|117.66|115.46|117.6|115.4|117.66|115.46|117.6|115.4|0
1634045070000|2021-10-12 13:24:30|117.63|115.43|117.66|115.46|117.66|115.46|117.63|115.43|0
1634045080000|2021-10-12 13:24:40|117.73|115.53|117.66|115.46|117.73|115.53|117.66|115.46|0
1634045090000|2021-10-12 13:24:50|117.6|115.4|117.73|115.53|117.73|115.53|117.6|115.4|0
1634045100000|2021-10-12 13:25:00|117.66|115.46|117.66|115.46|117.66|115.46|117.6|115.4|0
1634045110000|2021-10-12 13:25:10|117.63|115.43|117.46|115.26|117.66|115.46|117.46|115.26|0
1634045120000|2021-10-12 13:25:20|117.4|115.2|117.4|115.2|117.4|115.2|117.33|115.13|0
1634045140000|2021-10-12 13:25:40|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1634045150000|2021-10-12 13:25:50|117.27|115.07|117.4|115.2|117.4|115.2|117.27|115.07|0
1634045160000|2021-10-12 13:26:00|117.33|115.13|117.27|115.07|117.33|115.13|117.27|115.07|0
1634045170000|2021-10-12 13:26:10|117.2|115|117.2|115|117.2|115|117.2|115|0
1634045180000|2021-10-12 13:26:20|117.27|115.07|117.33|115.13|117.33|115.13|117.27|115.07|0
1634045190000|2021-10-12 13:26:30|117.27|115.07|117.13|114.93|117.27|115.07|117.13|114.93|0
1634045200000|2021-10-12 13:26:40|117.2|115|117.2|115|117.2|115|117.2|115|0
1634045210000|2021-10-12 13:26:50|117.13|114.93|117.07|114.87|117.13|114.93|117.07|114.87|0
1634045220000|2021-10-12 13:27:00|117.13|114.93|117.2|115|117.2|115|117.13|114.93|0
1634045230000|2021-10-12 13:27:10|117.27|115.07|117.33|115.13|117.33|115.13|117.27|115.07|0
1634045240000|2021-10-12 13:27:20|117.27|115.07|117.33|115.13|117.4|115.2|117.27|115.07|0
1634045250000|2021-10-12 13:27:30|117.26|115.06|117.26|115.06|117.26|115.06|117.26|115.06|0
1634045260000|2021-10-12 13:27:40|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1634045270000|2021-10-12 13:27:50|117.26|115.06|117.2|115|117.26|115.06|117.2|115|0
1634045280000|2021-10-12 13:28:00|117.13|114.93|117.13|114.93|117.26|115.06|117.13|114.93|0
1634045300000|2021-10-12 13:28:20|117.07|114.87|117.13|114.93|117.13|114.93|117.07|114.87|0
1634045310000|2021-10-12 13:28:30|117.2|115|117.2|115|117.2|115|117.13|114.93|0
1634045320000|2021-10-12 13:28:40|117.26|115.06|117.2|115|117.26|115.06|117.2|115|0
1634045330000|2021-10-12 13:28:50|117.26|115.06|117.26|115.06|117.26|115.06|117.23|115.03|0
1634045340000|2021-10-12 13:29:00|117.2|115|117.2|115|117.2|115|117.2|115|0
1634045350000|2021-10-12 13:29:10|117.26|115.06|117.2|115|117.26|115.06|117.13|114.93|0
1634045360000|2021-10-12 13:29:20|117.26|115.06|117.26|115.06|117.26|115.06|117.26|115.06|0
1634045370000|2021-10-12 13:29:30|117.33|115.13|117.4|115.2|117.4|115.2|117.33|115.13|0
1634045380000|2021-10-12 13:29:40|117.33|115.13|117.4|115.2|117.4|115.2|117.33|115.13|0
1634045390000|2021-10-12 13:29:50|117.33|115.13|117.59|115.39|117.59|115.39|117.33|115.13|0
1634045400000|2021-10-12 13:30:00|117.53|115.33|117.59|115.39|117.59|115.39|117.4|115.2|0
1634045410000|2021-10-12 13:30:10|117.33|115.13|117.66|115.46|117.66|115.46|117.33|115.13|0
1634045420000|2021-10-12 13:30:20|117.33|115.13|117.4|115.2|117.4|115.2|117.26|115.06|0
1634045430000|2021-10-12 13:30:30|117.46|115.26|117.79|115.59|117.79|115.59|117.46|115.26|0
1634045440000|2021-10-12 13:30:40|118.19|115.99|118.72|116.52|118.72|116.52|118.19|115.99|0
1634045450000|2021-10-12 13:30:50|119.92|117.72|120.05|117.85|120.12|117.92|119.85|117.65|0
1634045460000|2021-10-12 13:31:00|120.52|118.32|120.19|117.99|120.52|118.32|120.19|117.99|0
1634045470000|2021-10-12 13:31:10|120.59|118.39|119.38|117.18|120.59|118.39|119.38|117.18|0
1634045480000|2021-10-12 13:31:20|119.25|117.05|118.78|116.58|119.25|117.05|118.38|116.18|0
1634045490000|2021-10-12 13:31:30|118.71|116.51|118.91|116.71|118.91|116.71|118.64|116.44|0
1634045500000|2021-10-12 13:31:40|118.78|116.58|118.44|116.24|118.78|116.58|118.44|116.24|0
1634045510000|2021-10-12 13:31:50|118.51|116.31|118.51|116.31|118.51|116.31|118.31|116.11|0
1634045520000|2021-10-12 13:32:00|118.55|116.35|118.64|116.44|118.64|116.44|118.55|116.35|0
1634045530000|2021-10-12 13:32:10|118.71|116.51|118.84|116.64|118.84|116.64|118.71|116.51|0
1634045540000|2021-10-12 13:32:20|118.78|116.58|118.84|116.64|118.91|116.71|118.78|116.58|0
1634045550000|2021-10-12 13:32:30|119.05|116.85|118.64|116.44|119.05|116.85|118.64|116.44|0
1634045560000|2021-10-12 13:32:40|118.68|116.48|118.64|116.44|118.71|116.51|118.58|116.38|0
1634045570000|2021-10-12 13:32:50|118.71|116.51|118.58|116.38|118.78|116.58|118.58|116.38|0
1634045580000|2021-10-12 13:33:00|118.31|116.11|117.91|115.71|118.31|116.11|117.91|115.71|0
1634045590000|2021-10-12 13:33:10|117.65|115.45|117.45|115.25|117.71|115.51|117.45|115.25|0
1634045600000|2021-10-12 13:33:20|117.31|115.11|116.98|114.78|117.31|115.11|116.98|114.78|0
1634045610000|2021-10-12 13:33:30|116.85|114.65|116.59|114.39|116.85|114.65|116.59|114.39|0
1634045620000|2021-10-12 13:33:40|116.39|114.19|116.26|114.06|116.39|114.19|116.26|114.06|0
1634045630000|2021-10-12 13:33:50|116.19|113.99|116.32|114.12|116.32|114.12|116.19|113.99|0
1634045640000|2021-10-12 13:34:00|116.19|113.99|116.62|114.42|116.65|114.45|116.19|113.99|0
1634045650000|2021-10-12 13:34:10|116.59|114.39|116.85|114.65|116.85|114.65|116.59|114.39|0
1634045660000|2021-10-12 13:34:20|116.59|114.39|116.46|114.26|116.59|114.39|116.39|114.19|0
1634045670000|2021-10-12 13:34:30|116.49|114.29|116.72|114.52|116.72|114.52|116.46|114.26|0
1634045680000|2021-10-12 13:34:40|116.85|114.65|116.92|114.72|116.98|114.78|116.85|114.65|0
1634045690000|2021-10-12 13:34:50|117.05|114.85|117.58|115.38|117.58|115.38|117.05|114.85|0
1634045700000|2021-10-12 13:35:00|117.84|115.64|117.81|115.61|117.98|115.78|117.64|115.44|0
1634045710000|2021-10-12 13:35:10|117.78|115.58|117.31|115.11|117.78|115.58|117.31|115.11|0
1634045720000|2021-10-12 13:35:20|117.18|114.98|117.25|115.05|117.45|115.25|117.18|114.98|0
1634045730000|2021-10-12 13:35:30|117.05|114.85|116.85|114.65|117.05|114.85|116.85|114.65|0
1634045740000|2021-10-12 13:35:40|116.98|114.78|117.11|114.91|117.11|114.91|116.98|114.78|0
1634045750000|2021-10-12 13:35:50|116.98|114.78|117.11|114.91|117.11|114.91|116.85|114.65|0
1634045760000|2021-10-12 13:36:00|117.05|114.85|117.38|115.18|117.38|115.18|116.98|114.78|0
1634045770000|2021-10-12 13:36:10|117.31|115.11|117.44|115.24|117.44|115.24|117.31|115.11|0
1634045780000|2021-10-12 13:36:20|117.58|115.38|117.58|115.38|117.58|115.38|117.38|115.18|0
1634045790000|2021-10-12 13:36:30|117.64|115.44|117.78|115.58|117.78|115.58|117.64|115.44|0
1634045800000|2021-10-12 13:36:40|117.91|115.71|118.11|115.91|118.17|115.97|117.91|115.71|0
1634045810000|2021-10-12 13:36:50|118.04|115.84|118.11|115.91|118.37|116.17|118.04|115.84|0
1634045820000|2021-10-12 13:37:00|118.17|115.97|117.91|115.71|118.17|115.97|117.91|115.71|0
1634045830000|2021-10-12 13:37:10|117.78|115.58|117.98|115.78|117.98|115.78|117.64|115.44|0
1634045840000|2021-10-12 13:37:20|117.84|115.64|117.78|115.58|117.84|115.64|117.78|115.58|0
1634045850000|2021-10-12 13:37:30|117.64|115.44|117.58|115.38|117.64|115.44|117.44|115.24|0
1634045860000|2021-10-12 13:37:40|117.51|115.31|117.18|114.98|117.51|115.31|117.18|114.98|0
1634045870000|2021-10-12 13:37:50|117.11|114.91|117.11|114.91|117.11|114.91|116.98|114.78|0
1634045880000|2021-10-12 13:38:00|117.18|114.98|116.91|114.71|117.25|115.05|116.91|114.71|0
1634045890000|2021-10-12 13:38:10|116.98|114.78|116.91|114.71|116.98|114.78|116.91|114.71|0
1634045900000|2021-10-12 13:38:20|116.88|114.68|117.31|115.11|117.31|115.11|116.88|114.68|0
1634045910000|2021-10-12 13:38:30|117.25|115.05|117.44|115.24|117.51|115.31|117.25|115.05|0
1634045920000|2021-10-12 13:38:40|117.38|115.18|117.48|115.28|117.48|115.28|117.31|115.11|0
1634045930000|2021-10-12 13:38:50|117.44|115.24|117.58|115.38|117.71|115.51|117.44|115.24|0
1634045940000|2021-10-12 13:39:00|117.64|115.44|117.44|115.24|117.64|115.44|117.38|115.18|0
1634045950000|2021-10-12 13:39:10|117.38|115.18|117.77|115.57|117.77|115.57|117.38|115.18|0
1634045960000|2021-10-12 13:39:20|117.84|115.64|117.91|115.71|117.97|115.77|117.84|115.64|0
1634045970000|2021-10-12 13:39:30|118.11|115.91|117.91|115.71|118.11|115.91|117.88|115.68|0
1634045980000|2021-10-12 13:39:40|117.77|115.57|117.74|115.54|117.84|115.64|117.74|115.54|0
1634045990000|2021-10-12 13:39:50|117.77|115.57|117.84|115.64|117.91|115.71|117.77|115.57|0
1634046000000|2021-10-12 13:40:00|117.94|115.74|117.77|115.57|117.94|115.74|117.64|115.44|0
1634046010000|2021-10-12 13:40:10|117.97|115.77|118.31|116.11|118.31|116.11|117.97|115.77|0
1634046020000|2021-10-12 13:40:20|118.37|116.17|118.11|115.91|118.37|116.17|118.11|115.91|0
1634046030000|2021-10-12 13:40:30|118.24|116.04|117.97|115.77|118.24|116.04|117.97|115.77|0
1634046040000|2021-10-12 13:40:40|117.91|115.71|117.58|115.38|117.97|115.77|117.58|115.38|0
1634046050000|2021-10-12 13:40:50|117.48|115.28|117.44|115.24|117.48|115.28|117.38|115.18|0
1634046060000|2021-10-12 13:41:00|117.24|115.04|117.18|114.98|117.24|115.04|117.05|114.85|0
1634046070000|2021-10-12 13:41:10|117.24|115.04|117.38|115.18|117.38|115.18|117.18|114.98|0
1634046080000|2021-10-12 13:41:20|117.31|115.11|117.64|115.44|117.64|115.44|117.31|115.11|0
1634046090000|2021-10-12 13:41:30|117.54|115.34|117.71|115.51|117.71|115.51|117.54|115.34|0
1634046100000|2021-10-12 13:41:40|117.77|115.57|117.74|115.54|117.84|115.64|117.71|115.51|0
1634046110000|2021-10-12 13:41:50|117.71|115.51|117.57|115.37|117.71|115.51|117.51|115.31|0
1634046120000|2021-10-12 13:42:00|117.64|115.44|117.38|115.18|117.64|115.44|117.38|115.18|0
1634046130000|2021-10-12 13:42:10|117.44|115.24|117.24|115.04|117.44|115.24|117.24|115.04|0
1634046140000|2021-10-12 13:42:20|117.08|114.88|117.44|115.24|117.44|115.24|117.08|114.88|0
1634046150000|2021-10-12 13:42:30|117.51|115.31|117.61|115.41|117.61|115.41|117.44|115.24|0
1634046160000|2021-10-12 13:42:40|117.71|115.51|117.84|115.64|117.84|115.64|117.71|115.51|0
1634046170000|2021-10-12 13:42:50|118.17|115.97|118.04|115.84|118.17|115.97|118.04|115.84|0
1634046180000|2021-10-12 13:43:00|118.11|115.91|118.11|115.91|118.17|115.97|118.11|115.91|0
1634046190000|2021-10-12 13:43:10|118.44|116.24|118.37|116.17|118.44|116.24|118.37|116.17|0
1634046200000|2021-10-12 13:43:20|118.71|116.51|119.71|117.51|119.71|117.51|118.71|116.51|0
1634046210000|2021-10-12 13:43:30|119.37|117.17|119.37|117.17|119.37|117.17|119.24|117.04|0
1634046220000|2021-10-12 13:43:40|119.31|117.11|119.37|117.17|119.37|117.17|119.17|116.97|0
1634046230000|2021-10-12 13:43:50|119.31|117.11|119.17|116.97|119.31|117.11|119.17|116.97|0
1634046240000|2021-10-12 13:44:00|119.21|117.01|119.58|117.38|119.58|117.38|119.21|117.01|0
1634046250000|2021-10-12 13:44:10|119.51|117.31|119.85|117.65|119.85|117.65|119.51|117.31|0
1634046260000|2021-10-12 13:44:20|120.18|117.98|120.45|118.25|120.52|118.32|120.18|117.98|0
1634046270000|2021-10-12 13:44:30|120.62|118.42|120.72|118.52|120.72|118.52|120.52|118.32|0
1634046280000|2021-10-12 13:44:40|120.79|118.59|120.32|118.12|120.79|118.59|120.32|118.12|0
1634046290000|2021-10-12 13:44:50|120.52|118.32|120.66|118.46|120.66|118.46|120.38|118.18|0
1634046300000|2021-10-12 13:45:00|120.79|118.59|121.67|119.47|121.67|119.47|120.79|118.59|0
1634046310000|2021-10-12 13:45:10|121.61|119.41|121.47|119.27|121.61|119.41|121.47|119.27|0
1634046320000|2021-10-12 13:45:20|121.67|119.47|122.22|120.02|122.22|120.02|121.67|119.47|0
1634046330000|2021-10-12 13:45:30|122.02|119.82|122.7|120.5|122.7|120.5|122.02|119.82|0
1634046340000|2021-10-12 13:45:40|122.77|120.57|122.63|120.43|122.98|120.78|122.49|120.29|0
1634046350000|2021-10-12 13:45:50|122.7|120.5|122.77|120.57|122.91|120.71|122.49|120.29|0
1634046360000|2021-10-12 13:46:00|120.47|118.27|119.86|117.66|120.47|118.27|119.86|117.66|0
1634046370000|2021-10-12 13:46:10|120|117.8|120|117.8|120|117.8|120|117.8|0
1634046380000|2021-10-12 13:46:20|119.79|117.59|121.34|119.14|121.48|119.28|119.79|117.59|0
1634046390000|2021-10-12 13:46:30|121.68|119.48|121.75|119.55|121.88|119.68|121.68|119.48|0
1634046400000|2021-10-12 13:46:40|121.88|119.68|121.68|119.48|121.88|119.68|121.68|119.48|0
1634046410000|2021-10-12 13:46:50|121.65|119.45|122.09|119.89|122.09|119.89|121.65|119.45|0
1634046420000|2021-10-12 13:47:00|122.3|120.1|121.75|119.55|122.3|120.1|121.75|119.55|0
1634046430000|2021-10-12 13:47:10|121.65|119.45|121.41|119.21|121.65|119.45|121.34|119.14|0
1634046440000|2021-10-12 13:47:20|121.27|119.07|121.2|119|121.27|119.07|121.2|119|0
1634046450000|2021-10-12 13:47:30|121.27|119.07|121.34|119.14|121.34|119.14|121.13|118.93|0
1634046460000|2021-10-12 13:47:40|121.27|119.07|121.34|119.14|121.54|119.34|121.27|119.07|0
1634046470000|2021-10-12 13:47:50|121.27|119.07|121.34|119.14|121.54|119.34|121.27|119.07|0
1634046480000|2021-10-12 13:48:00|121.41|119.21|121.41|119.21|121.54|119.34|121.31|119.11|0
1634046490000|2021-10-12 13:48:10|121.27|119.07|121.34|119.14|121.34|119.14|121.2|119|0
1634046500000|2021-10-12 13:48:20|121.41|119.21|121.54|119.34|121.54|119.34|121.41|119.21|0
1634046510000|2021-10-12 13:48:30|121.75|119.55|121.75|119.55|121.78|119.58|121.68|119.48|0
1634046520000|2021-10-12 13:48:40|121.82|119.62|121.95|119.75|121.95|119.75|121.75|119.55|0
1634046530000|2021-10-12 13:48:50|122.23|120.03|121.95|119.75|122.23|120.03|121.88|119.68|0
1634046540000|2021-10-12 13:49:00|121.54|119.34|121.61|119.41|121.61|119.41|121.47|119.27|0
1634046550000|2021-10-12 13:49:10|121.95|119.75|121.54|119.34|122.02|119.82|121.54|119.34|0
1634046560000|2021-10-12 13:49:20|121.47|119.27|121.34|119.14|121.47|119.27|121.27|119.07|0
1634046570000|2021-10-12 13:49:30|121.41|119.21|121.34|119.14|121.61|119.41|121.34|119.14|0
1634046580000|2021-10-12 13:49:40|121.47|119.27|121.2|119|121.47|119.27|121.2|119|0
1634046590000|2021-10-12 13:49:50|121.27|119.07|121.27|119.07|121.27|119.07|121.13|118.93|0
1634046600000|2021-10-12 13:50:00|121.47|119.27|121.68|119.48|121.68|119.48|121.47|119.27|0
1634046610000|2021-10-12 13:50:10|121.54|119.34|121.07|118.87|121.54|119.34|120.86|118.66|0
1634046620000|2021-10-12 13:50:20|120.93|118.73|120.73|118.53|120.93|118.73|120.73|118.53|0
1634046630000|2021-10-12 13:50:30|120.59|118.39|120.45|118.25|120.59|118.39|120.45|118.25|0
1634046640000|2021-10-12 13:50:40|120.32|118.12|120.18|117.98|120.39|118.19|120.18|117.98|0
1634046650000|2021-10-12 13:50:50|120.05|117.85|120.05|117.85|120.05|117.85|119.91|117.71|0
1634046660000|2021-10-12 13:51:00|120.25|118.05|120.25|118.05|120.25|118.05|120.18|117.98|0
1634046670000|2021-10-12 13:51:10|120.32|118.12|120.12|117.92|120.32|118.12|120.12|117.92|0
1634046680000|2021-10-12 13:51:20|120.05|117.85|119.91|117.71|120.05|117.85|119.78|117.58|0
1634046690000|2021-10-12 13:51:30|119.98|117.78|119.64|117.44|119.98|117.78|119.64|117.44|0
1634046700000|2021-10-12 13:51:40|119.78|117.58|119.17|116.97|119.78|117.58|119.17|116.97|0
1634046710000|2021-10-12 13:51:50|119.11|116.91|118.97|116.77|119.11|116.91|118.97|116.77|0
1634046720000|2021-10-12 13:52:00|119.11|116.91|118.91|116.71|119.17|116.97|118.91|116.71|0
1634046730000|2021-10-12 13:52:10|118.64|116.44|118.1|115.9|118.64|116.44|118.1|115.9|0
1634046740000|2021-10-12 13:52:20|118.04|115.84|117.97|115.77|118.1|115.9|117.97|115.77|0
1634046750000|2021-10-12 13:52:30|117.84|115.64|117.64|115.44|117.84|115.64|117.44|115.24|0
1634046760000|2021-10-12 13:52:40|117.7|115.5|117.97|115.77|117.97|115.77|117.7|115.5|0
1634046770000|2021-10-12 13:52:50|117.9|115.7|117.7|115.5|117.9|115.7|117.51|115.31|0
1634046780000|2021-10-12 13:53:00|117.84|115.64|118.24|116.04|118.3|116.1|117.84|115.64|0
1634046790000|2021-10-12 13:53:10|118.04|115.84|118.1|115.9|118.1|115.9|117.9|115.7|0
1634046800000|2021-10-12 13:53:20|118.17|115.97|118.24|116.04|118.24|116.04|118.17|115.97|0
1634046810000|2021-10-12 13:53:30|118.64|116.44|118.37|116.17|118.64|116.44|118.37|116.17|0
1634046820000|2021-10-12 13:53:40|118.5|116.3|118.57|116.37|118.7|116.5|118.5|116.3|0
1634046830000|2021-10-12 13:53:50|118.5|116.3|118.44|116.24|118.57|116.37|118.3|116.1|0
1634046840000|2021-10-12 13:54:00|118.5|116.3|118.7|116.5|118.7|116.5|118.5|116.3|0
1634046850000|2021-10-12 13:54:10|118.57|116.37|120.41|118.21|120.41|118.21|118.57|116.37|0
1634046860000|2021-10-12 13:54:20|120.21|118.01|120.28|118.08|120.28|118.08|120.21|118.01|0
1634046870000|2021-10-12 13:54:30|120.21|118.01|120.14|117.94|120.21|118.01|120.08|117.88|0
1634046880000|2021-10-12 13:54:40|118.13|115.93|118.27|116.07|118.27|116.07|118.13|115.93|0
1634046890000|2021-10-12 13:54:50|118.2|116|118.6|116.4|118.6|116.4|118.2|116|0
1634046900000|2021-10-12 13:55:00|118.67|116.47|118.67|116.47|118.94|116.74|118.67|116.47|0
1634046910000|2021-10-12 13:55:10|118.33|116.13|118.13|115.93|118.33|116.13|118.13|115.93|0
1634046920000|2021-10-12 13:55:20|117.93|115.73|117.8|115.6|117.93|115.73|117.8|115.6|0
1634046930000|2021-10-12 13:55:30|117.73|115.53|117.87|115.67|118|115.8|117.73|115.53|0
1634046940000|2021-10-12 13:55:40|117.8|115.6|118|115.8|118|115.8|117.73|115.53|0
1634046950000|2021-10-12 13:55:50|118.13|115.93|118.07|115.87|118.13|115.93|117.93|115.73|0
1634046960000|2021-10-12 13:56:00|118.13|115.93|118.6|116.4|118.6|116.4|118.13|115.93|0
1634046970000|2021-10-12 13:56:10|118.47|116.27|118.33|116.13|118.53|116.33|118.33|116.13|0
1634046980000|2021-10-12 13:56:20|118.2|116|118.33|116.13|118.33|116.13|118.2|116|0
1634046990000|2021-10-12 13:56:30|118.73|116.53|118.94|116.74|118.94|116.74|118.67|116.47|0
1634047000000|2021-10-12 13:56:40|119.07|116.87|118.87|116.67|119.07|116.87|118.87|116.67|0
1634047010000|2021-10-12 13:56:50|118.94|116.74|118.87|116.67|118.94|116.74|118.87|116.67|0
1634047020000|2021-10-12 13:57:00|118.93|116.73|118.53|116.33|118.93|116.73|118.53|116.33|0
1634047030000|2021-10-12 13:57:10|118.67|116.47|118.6|116.4|118.67|116.47|118.4|116.2|0
1634047040000|2021-10-12 13:57:20|118.73|116.53|118.6|116.4|118.73|116.53|118.53|116.33|0
1634047050000|2021-10-12 13:57:30|118.47|116.27|118.73|116.53|118.73|116.53|118.47|116.27|0
1634047060000|2021-10-12 13:57:40|118.8|116.6|118.67|116.47|118.8|116.6|118.67|116.47|0
1634047070000|2021-10-12 13:57:50|118.73|116.53|119|116.8|119.07|116.87|118.73|116.53|0
1634047080000|2021-10-12 13:58:00|118.73|116.53|118.67|116.47|118.73|116.53|118.6|116.4|0
1634047090000|2021-10-12 13:58:10|118.87|116.67|118.73|116.53|118.87|116.67|118.73|116.53|0
1634047100000|2021-10-12 13:58:20|118.87|116.67|119.2|117|119.2|117|118.87|116.67|0
1634047110000|2021-10-12 13:58:30|119.07|116.87|119.27|117.07|119.27|117.07|119|116.8|0
1634047120000|2021-10-12 13:58:40|119.07|116.87|119.4|117.2|119.4|117.2|118.93|116.73|0
1634047130000|2021-10-12 13:58:50|119.34|117.14|119.47|117.27|119.47|117.27|119.27|117.07|0
1634047140000|2021-10-12 13:59:00|119.61|117.41|119.27|117.07|119.61|117.41|119.27|117.07|0
1634047150000|2021-10-12 13:59:10|119.47|117.27|119.2|117|119.47|117.27|119.14|116.94|0
1634047160000|2021-10-12 13:59:20|119.4|117.2|119.34|117.14|119.47|117.27|119.34|117.14|0
1634047170000|2021-10-12 13:59:30|119.47|117.27|119.74|117.54|119.81|117.61|119.47|117.27|0
1634047180000|2021-10-12 13:59:40|120.01|117.81|120.48|118.28|120.48|118.28|120.01|117.81|0
1634047190000|2021-10-12 13:59:50|120.75|118.55|120.69|118.49|120.75|118.55|120.62|118.42|0
1634047200000|2021-10-12 14:00:00|121.09|118.89|120.35|118.15|121.09|118.89|120.35|118.15|0
1634047210000|2021-10-12 14:00:10|120.21|118.01|120.01|117.81|120.21|118.01|119.87|117.67|0
1634047220000|2021-10-12 14:00:20|120.21|118.01|120.55|118.35|120.55|118.35|120.21|118.01|0
1634047230000|2021-10-12 14:00:30|120.69|118.49|120.14|117.94|120.69|118.49|120.14|117.94|0
1634047240000|2021-10-12 14:00:40|120.28|118.08|119.87|117.67|120.35|118.15|119.87|117.67|0
1634047250000|2021-10-12 14:00:50|119.74|117.54|119.4|117.2|119.74|117.54|119.34|117.14|0
1634047260000|2021-10-12 14:01:00|119.13|116.93|118.93|116.73|119.2|117|118.93|116.73|0
1634047270000|2021-10-12 14:01:10|119.34|117.14|119.4|117.2|119.4|117.2|119.13|116.93|0
1634047280000|2021-10-12 14:01:20|119.34|117.14|119.27|117.07|119.34|117.14|119.07|116.87|0
1634047290000|2021-10-12 14:01:30|119.4|117.2|119.47|117.27|119.47|117.27|119.34|117.14|0
1634047300000|2021-10-12 14:01:40|119.54|117.34|119.27|117.07|119.54|117.34|119.2|117|0
1634047310000|2021-10-12 14:01:50|119.2|117|119.13|116.93|119.2|117|118.87|116.67|0
1634047320000|2021-10-12 14:02:00|119.2|117|119.4|117.2|119.47|117.27|119.2|117|0
1634047330000|2021-10-12 14:02:10|119.07|116.87|119.27|117.07|119.27|117.07|119.07|116.87|0
1634047340000|2021-10-12 14:02:20|119.4|117.2|119.74|117.54|119.87|117.67|119.4|117.2|0
1634047350000|2021-10-12 14:02:30|119.94|117.74|119.94|117.74|119.94|117.74|119.87|117.67|0
1634047360000|2021-10-12 14:02:40|119.91|117.71|119.87|117.67|119.91|117.71|119.74|117.54|0
1634047370000|2021-10-12 14:02:50|120.01|117.81|120.14|117.94|120.14|117.94|120.01|117.81|0
1634047380000|2021-10-12 14:03:00|120.21|118.01|120.35|118.15|120.35|118.15|120.14|117.94|0
1634047390000|2021-10-12 14:03:10|120.48|118.28|120.48|118.28|120.48|118.28|120.28|118.08|0
1634047400000|2021-10-12 14:03:20|120.75|118.55|121.09|118.89|121.09|118.89|120.75|118.55|0
1634047410000|2021-10-12 14:03:30|120.82|118.62|121.09|118.89|121.09|118.89|120.82|118.62|0
1634047420000|2021-10-12 14:03:40|121.23|119.03|121.09|118.89|121.23|119.03|121.09|118.89|0
1634047430000|2021-10-12 14:03:50|121.02|118.82|120.75|118.55|121.02|118.82|120.75|118.55|0
1634047440000|2021-10-12 14:04:00|120.48|118.28|120.14|117.94|120.48|118.28|120.14|117.94|0
1634047450000|2021-10-12 14:04:10|120.08|117.88|119|116.8|120.14|117.94|118.94|116.74|0
1634047460000|2021-10-12 14:04:20|119.21|117.01|119|116.8|119.21|117.01|119|116.8|0
1634047470000|2021-10-12 14:04:30|120.49|118.29|119.95|117.75|120.49|118.29|119.95|117.75|0
1634047480000|2021-10-12 14:04:40|120.36|118.16|120.63|118.43|120.63|118.43|120.36|118.16|0
1634047490000|2021-10-12 14:04:50|120.76|118.56|120.83|118.63|120.83|118.63|120.49|118.29|0
1634047500000|2021-10-12 14:05:00|120.8|118.6|120.69|118.49|120.83|118.63|120.63|118.43|0
1634047510000|2021-10-12 14:05:10|120.63|118.43|120.29|118.09|120.63|118.43|120.29|118.09|0
1634047520000|2021-10-12 14:05:20|120.35|118.15|120.42|118.22|120.49|118.29|120.35|118.15|0
1634047530000|2021-10-12 14:05:30|120.49|118.29|120.32|118.12|120.49|118.29|120.15|117.95|0
1634047540000|2021-10-12 14:05:40|120.39|118.19|120.02|117.82|120.39|118.19|120.02|117.82|0
1634047550000|2021-10-12 14:05:50|120.08|117.88|120.02|117.82|120.08|117.88|119.95|117.75|0
1634047560000|2021-10-12 14:06:00|120.42|118.22|120.69|118.49|120.69|118.49|120.42|118.22|0
1634047570000|2021-10-12 14:06:10|120.76|118.56|120.49|118.29|120.76|118.56|120.49|118.29|0
1634047580000|2021-10-12 14:06:20|120.42|118.22|120.42|118.22|120.49|118.29|120.42|118.22|0
1634047590000|2021-10-12 14:06:30|120.22|118.02|120.32|118.12|120.42|118.22|120.22|118.02|0
1634047600000|2021-10-12 14:06:40|120.29|118.09|120.22|118.02|120.56|118.36|120.22|118.02|0
1634047610000|2021-10-12 14:06:50|120.25|118.05|120.29|118.09|120.29|118.09|120.22|118.02|0
1634047620000|2021-10-12 14:07:00|120.02|117.82|119.88|117.68|120.02|117.82|119.88|117.68|0
1634047630000|2021-10-12 14:07:10|119.75|117.55|119.95|117.75|119.95|117.75|119.75|117.55|0
1634047640000|2021-10-12 14:07:20|120.08|117.88|120.42|118.22|120.42|118.22|120.08|117.88|0
1634047650000|2021-10-12 14:07:30|120.49|118.29|120.62|118.42|120.62|118.42|120.49|118.29|0
1634047660000|2021-10-12 14:07:40|120.69|118.49|121.03|118.83|121.1|118.9|120.69|118.49|0
1634047670000|2021-10-12 14:07:50|121.1|118.9|120.96|118.76|121.1|118.9|120.96|118.76|0
1634047680000|2021-10-12 14:08:00|121.03|118.83|121.23|119.03|121.23|119.03|121.03|118.83|0
1634047690000|2021-10-12 14:08:10|121.1|118.9|121.03|118.83|121.17|118.97|121.03|118.83|0
1634047700000|2021-10-12 14:08:20|120.83|118.63|120.69|118.49|120.83|118.63|120.62|118.42|0
1634047710000|2021-10-12 14:08:30|120.56|118.36|120.69|118.49|120.69|118.49|120.56|118.36|0
1634047720000|2021-10-12 14:08:40|120.83|118.63|121.03|118.83|121.03|118.83|120.76|118.56|0
1634047730000|2021-10-12 14:08:50|121.1|118.9|121.37|119.17|121.37|119.17|121.1|118.9|0
1634047740000|2021-10-12 14:09:00|121.57|119.37|121.51|119.31|121.64|119.44|121.44|119.24|0
1634047750000|2021-10-12 14:09:10|121.47|119.27|121.37|119.17|121.47|119.27|121.3|119.1|0
1634047760000|2021-10-12 14:09:20|121.71|119.51|121.78|119.58|121.78|119.58|121.71|119.51|0
1634047770000|2021-10-12 14:09:30|121.71|119.51|122.26|120.06|122.26|120.06|121.71|119.51|0
1634047780000|2021-10-12 14:09:40|122.46|120.26|122.05|119.85|122.46|120.26|122.05|119.85|0
1634047790000|2021-10-12 14:09:50|122.12|119.92|122.19|119.99|122.19|119.99|122.12|119.92|0
1634047800000|2021-10-12 14:10:00|122.12|119.92|121.85|119.65|122.26|120.06|121.78|119.58|0
1634047810000|2021-10-12 14:10:10|121.91|119.71|121.64|119.44|121.91|119.71|121.64|119.44|0
1634047820000|2021-10-12 14:10:20|121.44|119.24|121.44|119.24|121.57|119.37|121.44|119.24|0
1634047830000|2021-10-12 14:10:30|121.3|119.1|121.23|119.03|121.3|119.1|121.23|119.03|0
1634047840000|2021-10-12 14:10:40|121.3|119.1|121.23|119.03|121.3|119.1|121.16|118.96|0
1634047850000|2021-10-12 14:10:50|121.37|119.17|121.44|119.24|121.61|119.41|121.37|119.17|0
1634047860000|2021-10-12 14:11:00|121.3|119.1|121.5|119.3|121.57|119.37|121.3|119.1|0
1634047870000|2021-10-12 14:11:10|121.44|119.24|121.37|119.17|121.44|119.24|121.37|119.17|0
1634047880000|2021-10-12 14:11:20|121.16|118.96|121.27|119.07|121.27|119.07|121.1|118.9|0
1634047890000|2021-10-12 14:11:30|121.23|119.03|121.78|119.58|121.78|119.58|121.23|119.03|0
1634047900000|2021-10-12 14:11:40|121.91|119.71|121.91|119.71|121.98|119.78|121.91|119.71|0
1634047910000|2021-10-12 14:11:50|121.74|119.54|121.64|119.44|121.78|119.58|121.64|119.44|0
1634047920000|2021-10-12 14:12:00|121.71|119.51|121.91|119.71|121.91|119.71|121.64|119.44|0
1634047930000|2021-10-12 14:12:10|121.84|119.64|121.84|119.64|121.84|119.64|121.71|119.51|0
1634047940000|2021-10-12 14:12:20|121.71|119.51|121.37|119.17|121.71|119.51|121.3|119.1|0
1634047950000|2021-10-12 14:12:30|121.3|119.1|121.23|119.03|121.3|119.1|121.16|118.96|0
1634047960000|2021-10-12 14:12:40|121.3|119.1|121.1|118.9|121.3|119.1|121.1|118.9|0
1634047970000|2021-10-12 14:12:50|121.23|119.03|121.3|119.1|121.3|119.1|121.23|119.03|0
1634047980000|2021-10-12 14:13:00|121.37|119.17|121.57|119.37|121.57|119.37|121.3|119.1|0
1634047990000|2021-10-12 14:13:10|121.37|119.17|121.37|119.17|121.37|119.17|121.23|119.03|0
1634048000000|2021-10-12 14:13:20|121.5|119.3|121.44|119.24|121.5|119.3|121.44|119.24|0
1634048010000|2021-10-12 14:13:30|121.5|119.3|121.5|119.3|121.5|119.3|121.5|119.3|0
1634048020000|2021-10-12 14:13:40|121.54|119.34|121.71|119.51|121.71|119.51|121.54|119.34|0
1634048030000|2021-10-12 14:13:50|121.64|119.44|121.3|119.1|121.64|119.44|121.3|119.1|0
1634048040000|2021-10-12 14:14:00|121.44|119.24|121.37|119.17|121.5|119.3|121.37|119.17|0
1634048050000|2021-10-12 14:14:10|121.3|119.1|121.1|118.9|121.3|119.1|121.1|118.9|0
1634048060000|2021-10-12 14:14:20|121.03|118.83|120.69|118.49|121.03|118.83|120.69|118.49|0
1634048070000|2021-10-12 14:14:30|120.62|118.42|120.35|118.15|120.62|118.42|120.35|118.15|0
1634048080000|2021-10-12 14:14:40|120.22|118.02|120.22|118.02|120.22|118.02|120.15|117.95|0
1634048090000|2021-10-12 14:14:50|120.28|118.08|120.22|118.02|120.28|118.08|120.22|118.02|0
1634048100000|2021-10-12 14:15:00|120.42|118.22|120.22|118.02|120.52|118.32|120.22|118.02|0
1634048110000|2021-10-12 14:15:10|120.01|117.81|119.54|117.34|120.01|117.81|119.51|117.31|0
1634048120000|2021-10-12 14:15:20|119.01|116.81|118.8|116.6|119.07|116.87|118.8|116.6|0
1634048130000|2021-10-12 14:15:30|118.74|116.54|118.87|116.67|118.87|116.67|118.74|116.54|0
1634048140000|2021-10-12 14:15:40|118.94|116.74|119.27|117.07|119.27|117.07|118.94|116.74|0
1634048150000|2021-10-12 14:15:50|119.34|117.14|119.74|117.54|119.74|117.54|119.34|117.14|0
1634048160000|2021-10-12 14:16:00|119.47|117.27|119.47|117.27|119.74|117.54|119.47|117.27|0
1634048170000|2021-10-12 14:16:10|119.54|117.34|119.81|117.61|119.81|117.61|119.54|117.34|0
1634048180000|2021-10-12 14:16:20|119.74|117.54|120.01|117.81|120.01|117.81|119.74|117.54|0
1634048190000|2021-10-12 14:16:30|120.21|118.01|120.52|118.32|120.52|118.32|120.15|117.95|0
1634048200000|2021-10-12 14:16:40|120.76|118.56|121.09|118.89|121.09|118.89|120.69|118.49|0
1634048210000|2021-10-12 14:16:50|121.37|119.17|121.09|118.89|121.37|119.17|121.09|118.89|0
1634048220000|2021-10-12 14:17:00|121.57|119.37|122.18|119.98|122.18|119.98|121.5|119.3|0
1634048230000|2021-10-12 14:17:10|121.98|119.78|122.59|120.39|122.59|120.39|121.98|119.78|0
1634048240000|2021-10-12 14:17:20|122.8|120.6|122.9|120.7|123.01|120.81|122.8|120.6|0
1634048250000|2021-10-12 14:17:30|122.46|120.26|122.25|120.05|122.53|120.33|122.25|120.05|0
1634048260000|2021-10-12 14:17:40|122.15|119.95|122.53|120.33|122.53|120.33|122.12|119.92|0
1634048270000|2021-10-12 14:17:50|122.66|120.46|122.39|120.19|122.66|120.46|122.39|120.19|0
1634048280000|2021-10-12 14:18:00|122.25|120.05|122.18|119.98|122.25|120.05|122.18|119.98|0
1634048290000|2021-10-12 14:18:10|122.05|119.85|122.11|119.91|122.18|119.98|121.98|119.78|0
1634048300000|2021-10-12 14:18:20|122.25|120.05|122.11|119.91|122.25|120.05|122.11|119.91|0
1634048310000|2021-10-12 14:18:30|122.05|119.85|122.25|120.05|122.25|120.05|121.98|119.78|0
1634048320000|2021-10-12 14:18:40|121.98|119.78|121.95|119.75|121.98|119.78|121.91|119.71|0
1634048330000|2021-10-12 14:18:50|121.98|119.78|121.84|119.64|121.98|119.78|121.77|119.57|0
1634048340000|2021-10-12 14:19:00|121.57|119.37|121.36|119.16|121.57|119.37|121.23|119.03|0
1634048350000|2021-10-12 14:19:10|121.3|119.1|121.57|119.37|121.57|119.37|121.3|119.1|0
1634048360000|2021-10-12 14:19:20|121.64|119.44|121.64|119.44|121.7|119.5|121.64|119.44|0
1634048370000|2021-10-12 14:19:30|121.5|119.3|121.16|118.96|121.5|119.3|121.16|118.96|0
1634048380000|2021-10-12 14:19:40|121.02|118.82|120.89|118.69|121.02|118.82|120.89|118.69|0
1634048390000|2021-10-12 14:19:50|120.69|118.49|120.82|118.62|120.82|118.62|120.69|118.49|0
1634048400000|2021-10-12 14:20:00|120.89|118.69|121.02|118.82|121.02|118.82|120.89|118.69|0
1634048410000|2021-10-12 14:20:10|121.3|119.1|121.16|118.96|121.3|119.1|121.16|118.96|0
1634048420000|2021-10-12 14:20:20|121.5|119.3|121.5|119.3|121.5|119.3|121.36|119.16|0
1634048430000|2021-10-12 14:20:30|121.7|119.5|121.36|119.16|121.7|119.5|121.36|119.16|0
1634048440000|2021-10-12 14:20:40|121.09|118.89|121.16|118.96|121.23|119.03|121.09|118.89|0
1634048450000|2021-10-12 14:20:50|121.02|118.82|121.36|119.16|121.36|119.16|120.96|118.76|0
1634048460000|2021-10-12 14:21:00|121.02|118.82|121.3|119.1|121.3|119.1|121.02|118.82|0
1634048470000|2021-10-12 14:21:10|121.43|119.23|121.43|119.23|121.43|119.23|121.3|119.1|0
1634048480000|2021-10-12 14:21:20|121.7|119.5|121.57|119.37|121.7|119.5|121.57|119.37|0
1634048490000|2021-10-12 14:21:30|121.5|119.3|121.43|119.23|121.57|119.37|121.43|119.23|0
1634048500000|2021-10-12 14:21:40|121.7|119.5|121.7|119.5|121.7|119.5|121.57|119.37|0
1634048510000|2021-10-12 14:21:50|121.64|119.44|121.43|119.23|121.64|119.44|121.43|119.23|0
1634048520000|2021-10-12 14:22:00|121.5|119.3|121.09|118.89|121.5|119.3|121.09|118.89|0
1634048530000|2021-10-12 14:22:10|121.02|118.82|121.16|118.96|121.16|118.96|120.96|118.76|0
1634048540000|2021-10-12 14:22:20|121.3|119.1|121.23|119.03|121.43|119.23|121.23|119.03|0
1634048550000|2021-10-12 14:22:30|121.29|119.09|121.23|119.03|121.36|119.16|121.23|119.03|0
1634048560000|2021-10-12 14:22:40|121.16|118.96|121.64|119.44|121.77|119.57|121.16|118.96|0
1634048570000|2021-10-12 14:22:50|121.43|119.23|121.7|119.5|121.7|119.5|121.43|119.23|0
1634048580000|2021-10-12 14:23:00|121.47|119.27|121.43|119.23|121.47|119.27|121.43|119.23|0
1634048590000|2021-10-12 14:23:10|121.23|119.03|121.29|119.09|121.29|119.09|121.09|118.89|0
1634048600000|2021-10-12 14:23:20|121.43|119.23|121.36|119.16|121.43|119.23|121.23|119.03|0
1634048610000|2021-10-12 14:23:30|121.29|119.09|120.89|118.69|121.29|119.09|120.89|118.69|0
1634048620000|2021-10-12 14:23:40|120.95|118.75|121.09|118.89|121.09|118.89|120.95|118.75|0
1634048630000|2021-10-12 14:23:50|121.02|118.82|120.41|118.21|121.02|118.82|120.41|118.21|0
1634048640000|2021-10-12 14:24:00|120.38|118.18|120.89|118.69|120.89|118.69|120.38|118.18|0
1634048650000|2021-10-12 14:24:10|120.95|118.75|121.5|119.3|121.5|119.3|120.95|118.75|0
1634048660000|2021-10-12 14:24:20|121.36|119.16|121.57|119.37|121.57|119.37|121.36|119.16|0
1634048670000|2021-10-12 14:24:30|121.63|119.43|121.36|119.16|121.63|119.43|121.36|119.16|0
1634048680000|2021-10-12 14:24:40|121.43|119.23|121.57|119.37|121.57|119.37|121.43|119.23|0
1634048690000|2021-10-12 14:24:50|121.63|119.43|121.5|119.3|121.63|119.43|121.5|119.3|0
1634048700000|2021-10-12 14:25:00|121.43|119.23|121.91|119.71|121.91|119.71|121.43|119.23|0
1634048710000|2021-10-12 14:25:10|121.5|119.3|121.63|119.43|121.7|119.5|121.5|119.3|0
1634048720000|2021-10-12 14:25:20|121.7|119.5|121.63|119.43|121.77|119.57|121.63|119.43|0
1634048730000|2021-10-12 14:25:30|121.7|119.5|121.7|119.5|121.7|119.5|121.5|119.3|0
1634048740000|2021-10-12 14:25:40|121.77|119.57|122.04|119.84|122.04|119.84|121.77|119.57|0
1634048750000|2021-10-12 14:25:50|122.11|119.91|122.18|119.98|122.18|119.98|122.04|119.84|0
1634048760000|2021-10-12 14:26:00|121.97|119.77|121.77|119.57|121.97|119.77|121.77|119.57|0
1634048770000|2021-10-12 14:26:10|121.84|119.64|121.91|119.71|121.91|119.71|121.63|119.43|0
1634048780000|2021-10-12 14:26:20|121.7|119.5|121.84|119.64|121.84|119.64|121.7|119.5|0
1634048790000|2021-10-12 14:26:30|121.63|119.43|121.43|119.23|121.7|119.5|121.43|119.23|0
1634048800000|2021-10-12 14:26:40|121.22|119.02|121.02|118.82|121.22|119.02|121.02|118.82|0
1634048810000|2021-10-12 14:26:50|120.95|118.75|121.36|119.16|121.36|119.16|120.95|118.75|0
1634048820000|2021-10-12 14:27:00|121.29|119.09|121.02|118.82|121.29|119.09|121.02|118.82|0
1634048830000|2021-10-12 14:27:10|120.89|118.69|121.02|118.82|121.02|118.82|120.89|118.69|0
1634048840000|2021-10-12 14:27:20|121.09|118.89|121.02|118.82|121.09|118.89|120.89|118.69|0
1634048850000|2021-10-12 14:27:30|120.89|118.69|121.02|118.82|121.02|118.82|120.89|118.69|0
1634048860000|2021-10-12 14:27:40|120.89|118.69|120.89|118.69|120.95|118.75|120.89|118.69|0
1634048870000|2021-10-12 14:27:50|120.85|118.65|119.94|117.74|120.85|118.65|119.94|117.74|0
1634048880000|2021-10-12 14:28:00|120.11|117.91|120.41|118.21|120.41|118.21|120.07|117.87|0
1634048890000|2021-10-12 14:28:10|120.61|118.41|120.88|118.68|120.88|118.68|120.61|118.41|0
1634048900000|2021-10-12 14:28:20|120.82|118.62|120.82|118.62|120.95|118.75|120.82|118.62|0
1634048910000|2021-10-12 14:28:30|120.68|118.48|120.68|118.48|120.88|118.68|120.68|118.48|0
1634048920000|2021-10-12 14:28:40|120.82|118.62|121.02|118.82|121.02|118.82|120.82|118.62|0
1634048930000|2021-10-12 14:28:50|121.19|118.99|120.82|118.62|121.19|118.99|120.82|118.62|0
1634048940000|2021-10-12 14:29:00|120.75|118.55|120.48|118.28|120.75|118.55|120.48|118.28|0
1634048950000|2021-10-12 14:29:10|120.55|118.35|120.21|118.01|120.55|118.35|120.21|118.01|0
1634048960000|2021-10-12 14:29:20|120.34|118.14|120.41|118.21|120.48|118.28|120.28|118.08|0
1634048970000|2021-10-12 14:29:30|120.48|118.28|120.48|118.28|120.48|118.28|120.41|118.21|0
1634048980000|2021-10-12 14:29:40|120.55|118.35|120.28|118.08|120.61|118.41|120.28|118.08|0
1634048990000|2021-10-12 14:29:50|120.14|117.94|120.07|117.87|120.21|118.01|120.07|117.87|0
1634049000000|2021-10-12 14:30:00|120.41|118.21|120.61|118.41|120.61|118.41|120.34|118.14|0
1634049010000|2021-10-12 14:30:10|120.75|118.55|120.95|118.75|120.95|118.75|120.75|118.55|0
1634049020000|2021-10-12 14:30:20|120.75|118.55|120.48|118.28|120.82|118.62|120.48|118.28|0
1634049030000|2021-10-12 14:30:30|120.55|118.35|120.48|118.28|120.61|118.41|120.41|118.21|0
1634049040000|2021-10-12 14:30:40|120.82|118.62|120.82|118.62|120.82|118.62|120.82|118.62|0
1634049050000|2021-10-12 14:30:50|120.88|118.68|121.15|118.95|121.15|118.95|120.88|118.68|0
1634049060000|2021-10-12 14:31:00|121.09|118.89|120.75|118.55|121.09|118.89|120.75|118.55|0
1634049070000|2021-10-12 14:31:10|120.61|118.41|120.78|118.58|120.78|118.58|120.61|118.41|0
1634049080000|2021-10-12 14:31:20|120.82|118.62|120.54|118.34|120.88|118.68|120.54|118.34|0
1634049090000|2021-10-12 14:31:30|120.68|118.48|120.88|118.68|120.88|118.68|120.68|118.48|0
1634049100000|2021-10-12 14:31:40|120.82|118.62|120.88|118.68|120.88|118.68|120.75|118.55|0
1634049110000|2021-10-12 14:31:50|120.95|118.75|121.09|118.89|121.09|118.89|120.95|118.75|0
1634049120000|2021-10-12 14:32:00|121.15|118.95|120.68|118.48|121.15|118.95|120.68|118.48|0
1634049130000|2021-10-12 14:32:10|120.75|118.55|121.29|119.09|121.29|119.09|120.75|118.55|0
1634049140000|2021-10-12 14:32:20|121.22|119.02|121.36|119.16|121.36|119.16|121.22|119.02|0
1634049150000|2021-10-12 14:32:30|121.56|119.36|121.15|118.95|121.56|119.36|121.15|118.95|0
1634049160000|2021-10-12 14:32:40|121.26|119.06|121.09|118.89|121.26|119.06|121.09|118.89|0
1634049170000|2021-10-12 14:32:50|120.75|118.55|120.75|118.55|120.81|118.61|120.75|118.55|0
1634049180000|2021-10-12 14:33:00|120.81|118.61|120.81|118.61|120.81|118.61|120.68|118.48|0
1634049190000|2021-10-12 14:33:10|120.61|118.41|120.21|118.01|120.61|118.41|120.21|118.01|0
1634049200000|2021-10-12 14:33:20|120.14|117.94|120|117.8|120.14|117.94|119.87|117.67|0
1634049210000|2021-10-12 14:33:30|120.07|117.87|120.48|118.28|120.48|118.28|120.07|117.87|0
1634049220000|2021-10-12 14:33:40|120.41|118.21|120.14|117.94|120.41|118.21|120.14|117.94|0
1634049230000|2021-10-12 14:33:50|120.21|118.01|120.07|117.87|120.21|118.01|120.07|117.87|0
1634049240000|2021-10-12 14:34:00|120.21|118.01|120.48|118.28|120.54|118.34|120.21|118.01|0
1634049250000|2021-10-12 14:34:10|120.34|118.14|120|117.8|120.34|118.14|120|117.8|0
1634049260000|2021-10-12 14:34:20|119.94|117.74|119.94|117.74|119.94|117.74|119.8|117.6|0
1634049270000|2021-10-12 14:34:30|120.11|117.91|120.21|118.01|120.21|118.01|120.07|117.87|0
1634049280000|2021-10-12 14:34:40|120.27|118.07|120.34|118.14|120.34|118.14|120.27|118.07|0
1634049290000|2021-10-12 14:34:50|120.48|118.28|120.48|118.28|120.48|118.28|120.41|118.21|0
1634049300000|2021-10-12 14:35:00|120.41|118.21|120.68|118.48|120.81|118.61|120.41|118.21|0
1634049310000|2021-10-12 14:35:10|120.54|118.34|120.54|118.34|120.54|118.34|120.41|118.21|0
1634049320000|2021-10-12 14:35:20|120.48|118.28|120.34|118.14|120.48|118.28|120.21|118.01|0
1634049330000|2021-10-12 14:35:30|120.54|118.34|120.14|117.94|120.54|118.34|120.14|117.94|0
1634049340000|2021-10-12 14:35:40|120.21|118.01|120.27|118.07|120.27|118.07|120.21|118.01|0
1634049350000|2021-10-12 14:35:50|120.21|118.01|120.48|118.28|120.48|118.28|120.21|118.01|0
1634049360000|2021-10-12 14:36:00|120.34|118.14|120.47|118.27|120.47|118.27|120.14|117.94|0
1634049370000|2021-10-12 14:36:10|120.61|118.41|120.54|118.34|120.61|118.41|120.47|118.27|0
1634049380000|2021-10-12 14:36:20|120.68|118.48|120.75|118.55|120.75|118.55|120.61|118.41|0
1634049390000|2021-10-12 14:36:30|120.81|118.61|120.54|118.34|120.81|118.61|120.54|118.34|0
1634049400000|2021-10-12 14:36:40|120.61|118.41|120.68|118.48|120.75|118.55|120.61|118.41|0
1634049410000|2021-10-12 14:36:50|121.02|118.82|121.22|119.02|121.22|119.02|120.88|118.68|0
1634049420000|2021-10-12 14:37:00|121.36|119.16|121.36|119.16|121.42|119.22|121.36|119.16|0
1634049430000|2021-10-12 14:37:10|121.42|119.22|121.22|119.02|121.42|119.22|121.22|119.02|0
1634049440000|2021-10-12 14:37:20|121.02|118.82|120.88|118.68|121.02|118.82|120.88|118.68|0
1634049450000|2021-10-12 14:37:30|120.81|118.61|120.88|118.68|120.88|118.68|120.81|118.61|0
1634049460000|2021-10-12 14:37:40|121.02|118.82|120.61|118.41|121.02|118.82|120.54|118.34|0
1634049470000|2021-10-12 14:37:50|120.68|118.48|120.14|117.94|120.74|118.54|120.14|117.94|0
1634049480000|2021-10-12 14:38:00|120.2|118|120.74|118.54|120.74|118.54|120.2|118|0
1634049490000|2021-10-12 14:38:10|120.81|118.61|120.68|118.48|120.81|118.61|120.68|118.48|0
1634049500000|2021-10-12 14:38:20|120.74|118.54|120.74|118.54|120.81|118.61|120.68|118.48|0
1634049510000|2021-10-12 14:38:30|120.68|118.48|120.47|118.27|120.68|118.48|120.47|118.27|0
1634049520000|2021-10-12 14:38:40|120.81|118.61|120.88|118.68|121.22|119.02|120.81|118.61|0
1634049530000|2021-10-12 14:38:50|120.81|118.61|120.81|118.61|120.88|118.68|120.74|118.54|0
1634049540000|2021-10-12 14:39:00|120.68|118.48|120.95|118.75|120.95|118.75|120.68|118.48|0
1634049550000|2021-10-12 14:39:10|120.88|118.68|120.81|118.61|120.88|118.68|120.68|118.48|0
1634049560000|2021-10-12 14:39:20|120.61|118.41|120.61|118.41|120.61|118.41|120.47|118.27|0
1634049570000|2021-10-12 14:39:30|120.54|118.34|120.54|118.34|120.54|118.34|120.54|118.34|0
1634049580000|2021-10-12 14:39:40|120.47|118.27|120.31|118.11|120.54|118.34|120.31|118.11|0
1634049590000|2021-10-12 14:39:50|120|117.8|120.27|118.07|120.27|118.07|120|117.8|0
1634049600000|2021-10-12 14:40:00|120.2|118|120.27|118.07|120.34|118.14|120.2|118|0
1634049610000|2021-10-12 14:40:10|120.14|117.94|119.66|117.46|120.14|117.94|119.66|117.46|0
1634049620000|2021-10-12 14:40:20|119.46|117.26|119.4|117.2|119.53|117.33|119.4|117.2|0
1634049630000|2021-10-12 14:40:30|119.26|117.06|119.46|117.26|119.46|117.26|119.26|117.06|0
1634049640000|2021-10-12 14:40:40|119.4|117.2|119.53|117.33|119.53|117.33|119.19|116.99|0
1634049650000|2021-10-12 14:40:50|119.46|117.26|119.6|117.4|119.6|117.4|119.46|117.26|0
1634049660000|2021-10-12 14:41:00|119.46|117.26|119.6|117.4|119.6|117.4|119.46|117.26|0
1634049670000|2021-10-12 14:41:10|119.73|117.53|119.73|117.53|119.87|117.67|119.73|117.53|0
1634049680000|2021-10-12 14:41:20|119.8|117.6|119.87|117.67|119.93|117.73|119.8|117.6|0
1634049690000|2021-10-12 14:41:30|119.83|117.63|119.87|117.67|119.87|117.67|119.8|117.6|0
1634049700000|2021-10-12 14:41:40|119.6|117.4|119.8|117.6|119.8|117.6|119.6|117.4|0
1634049710000|2021-10-12 14:41:50|119.93|117.73|120|117.8|120|117.8|119.93|117.73|0
1634049720000|2021-10-12 14:42:00|120.07|117.87|119.87|117.67|120.07|117.87|119.87|117.67|0
1634049730000|2021-10-12 14:42:10|119.86|117.66|119.93|117.73|119.93|117.73|119.86|117.66|0
1634049740000|2021-10-12 14:42:20|119.86|117.66|120|117.8|120.07|117.87|119.8|117.6|0
1634049750000|2021-10-12 14:42:30|120.07|117.87|120.13|117.93|120.13|117.93|120.07|117.87|0
1634049760000|2021-10-12 14:42:40|120.07|117.87|120.34|118.14|120.34|118.14|120.07|117.87|0
1634049770000|2021-10-12 14:42:50|120.27|118.07|120.2|118|120.27|118.07|120.13|117.93|0
1634049780000|2021-10-12 14:43:00|120.34|118.14|120.13|117.93|120.4|118.2|120.13|117.93|0
1634049790000|2021-10-12 14:43:10|120.2|118|120.27|118.07|120.34|118.14|120.2|118|0
1634049800000|2021-10-12 14:43:20|120.2|118|120.27|118.07|120.34|118.14|120.2|118|0
1634049810000|2021-10-12 14:43:30|120.2|118|120.13|117.93|120.2|118|120|117.8|0
1634049820000|2021-10-12 14:43:40|120.2|118|120|117.8|120.2|118|119.93|117.73|0
1634049830000|2021-10-12 14:43:50|120.13|117.93|120.13|117.93|120.2|118|120.13|117.93|0
1634049840000|2021-10-12 14:44:00|120.07|117.87|120|117.8|120.07|117.87|120|117.8|0
1634049850000|2021-10-12 14:44:10|119.86|117.66|119.93|117.73|120|117.8|119.8|117.6|0
1634049860000|2021-10-12 14:44:20|120|117.8|120.13|117.93|120.13|117.93|120|117.8|0
1634049870000|2021-10-12 14:44:30|120.34|118.14|120.47|118.27|120.47|118.27|120.34|118.14|0
1634049880000|2021-10-12 14:44:40|120.61|118.41|120.47|118.27|120.61|118.41|120.47|118.27|0
1634049890000|2021-10-12 14:44:50|120.4|118.2|120.74|118.54|120.81|118.61|120.4|118.2|0
1634049900000|2021-10-12 14:45:00|120.88|118.68|120.54|118.34|120.88|118.68|120.54|118.34|0
1634049910000|2021-10-12 14:45:10|120.57|118.37|120.67|118.47|120.67|118.47|120.54|118.34|0
1634049920000|2021-10-12 14:45:20|120.54|118.34|120.4|118.2|120.54|118.34|120.27|118.07|0
1634049930000|2021-10-12 14:45:30|120.61|118.41|120.34|118.14|120.61|118.41|120.34|118.14|0
1634049940000|2021-10-12 14:45:40|120.4|118.2|120.27|118.07|120.47|118.27|120.27|118.07|0
1634049950000|2021-10-12 14:45:50|120.34|118.14|120.34|118.14|120.47|118.27|120.2|118|0
1634049960000|2021-10-12 14:46:00|120.2|118|120.07|117.87|120.2|118|120.07|117.87|0
1634049970000|2021-10-12 14:46:10|120.2|118|119.66|117.46|120.2|118|119.66|117.46|0
1634049980000|2021-10-12 14:46:20|119.93|117.73|119.93|117.73|120|117.8|119.86|117.66|0
1634049990000|2021-10-12 14:46:30|120|117.8|120.13|117.93|120.2|118|120|117.8|0
1634050000000|2021-10-12 14:46:40|120.23|118.03|120.33|118.13|120.33|118.13|120.23|118.03|0
1634050010000|2021-10-12 14:46:50|120.4|118.2|120.33|118.13|120.4|118.2|120.33|118.13|0
1634050020000|2021-10-12 14:47:00|120.4|118.2|120.2|118|120.4|118.2|120.2|118|0
1634050030000|2021-10-12 14:47:10|120.06|117.86|120.13|117.93|120.13|117.93|120|117.8|0
1634050040000|2021-10-12 14:47:20|120|117.8|120.33|118.13|120.33|118.13|119.93|117.73|0
1634050050000|2021-10-12 14:47:30|120.2|118|120.06|117.86|120.27|118.07|120.06|117.86|0
1634050060000|2021-10-12 14:47:40|120|117.8|119.93|117.73|120|117.8|119.93|117.73|0
1634050070000|2021-10-12 14:47:50|120|117.8|120.06|117.86|120.2|118|120|117.8|0
1634050080000|2021-10-12 14:48:00|120|117.8|119.86|117.66|120.06|117.86|119.86|117.66|0
1634050090000|2021-10-12 14:48:10|119.79|117.59|120|117.8|120|117.8|119.79|117.59|0
1634050100000|2021-10-12 14:48:20|119.93|117.73|119.96|117.76|120.06|117.86|119.93|117.73|0
1634050110000|2021-10-12 14:48:30|120.06|117.86|120.27|118.07|120.27|118.07|120.06|117.86|0
1634050120000|2021-10-12 14:48:40|120.2|118|119.93|117.73|120.27|118.07|119.93|117.73|0
1634050130000|2021-10-12 14:48:50|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1634050140000|2021-10-12 14:49:00|119.73|117.53|119.86|117.66|119.86|117.66|119.66|117.46|0
1634050150000|2021-10-12 14:49:10|120|117.8|119.59|117.39|120|117.8|119.59|117.39|0
1634050160000|2021-10-12 14:49:20|119.73|117.53|120|117.8|120|117.8|119.73|117.53|0
1634050170000|2021-10-12 14:49:30|120.2|118|120.13|117.93|120.2|118|120.13|117.93|0
1634050180000|2021-10-12 14:49:40|120.06|117.86|120.06|117.86|120.2|118|120.06|117.86|0
1634050190000|2021-10-12 14:49:50|120|117.8|120.13|117.93|120.13|117.93|120|117.8|0
1634050200000|2021-10-12 14:50:00|120.27|118.07|120.27|118.07|120.27|118.07|120.13|117.93|0
1634050210000|2021-10-12 14:50:10|120.33|118.13|120.27|118.07|120.33|118.13|120.27|118.07|0
1634050220000|2021-10-12 14:50:20|120.33|118.13|120.4|118.2|120.6|118.4|120.33|118.13|0
1634050230000|2021-10-12 14:50:30|120.33|118.13|120.13|117.93|120.4|118.2|120.13|117.93|0
1634050240000|2021-10-12 14:50:40|120.06|117.86|120|117.8|120.06|117.86|120|117.8|0
1634050250000|2021-10-12 14:50:50|120.13|117.93|120.27|118.07|120.27|118.07|120.06|117.86|0
1634050260000|2021-10-12 14:51:00|120.33|118.13|120.5|118.3|120.5|118.3|120.33|118.13|0
1634050270000|2021-10-12 14:51:10|120.47|118.27|120.47|118.27|120.47|118.27|120.4|118.2|0
1634050280000|2021-10-12 14:51:20|120.4|118.2|120.47|118.27|120.47|118.27|120.4|118.2|0
1634050290000|2021-10-12 14:51:30|120.6|118.4|120.2|118|120.6|118.4|120.2|118|0
1634050300000|2021-10-12 14:51:40|120.26|118.06|120.33|118.13|120.33|118.13|120.26|118.06|0
1634050310000|2021-10-12 14:51:50|120.2|118|120.2|118|120.4|118.2|120.2|118|0
1634050320000|2021-10-12 14:52:00|119.93|117.73|119.93|117.73|119.93|117.73|119.86|117.66|0
1634050330000|2021-10-12 14:52:10|120.06|117.86|120.06|117.86|120.06|117.86|120.06|117.86|0
1634050340000|2021-10-12 14:52:20|120.2|118|120.06|117.86|120.2|118|120.06|117.86|0
1634050350000|2021-10-12 14:52:30|120.13|117.93|120.47|118.27|120.47|118.27|120.13|117.93|0
1634050360000|2021-10-12 14:52:40|120.4|118.2|120.53|118.33|120.53|118.33|120.4|118.2|0
1634050370000|2021-10-12 14:52:50|120.6|118.4|121.14|118.94|121.14|118.94|120.6|118.4|0
1634050380000|2021-10-12 14:53:00|120.94|118.74|120.87|118.67|120.94|118.74|120.87|118.67|0
1634050390000|2021-10-12 14:53:10|120.84|118.64|120.6|118.4|121.01|118.81|120.6|118.4|0
1634050400000|2021-10-12 14:53:20|120.67|118.47|120.47|118.27|120.67|118.47|120.4|118.2|0
1634050410000|2021-10-12 14:53:30|120.67|118.47|120.67|118.47|120.67|118.47|120.53|118.33|0
1634050420000|2021-10-12 14:53:40|120.53|118.33|120.8|118.6|120.8|118.6|120.53|118.33|0
1634050430000|2021-10-12 14:53:50|120.74|118.54|121.08|118.88|121.08|118.88|120.74|118.54|0
1634050440000|2021-10-12 14:54:00|121.01|118.81|121.08|118.88|121.08|118.88|120.8|118.6|0
1634050450000|2021-10-12 14:54:10|121.01|118.81|121.62|119.42|121.62|119.42|121.01|118.81|0
1634050460000|2021-10-12 14:54:20|121.48|119.28|121.28|119.08|121.48|119.28|121.28|119.08|0
1634050470000|2021-10-12 14:54:30|121.35|119.15|121.35|119.15|121.35|119.15|121.28|119.08|0
1634050480000|2021-10-12 14:54:40|121.28|119.08|121.14|118.94|121.28|119.08|121.08|118.88|0
1634050490000|2021-10-12 14:54:50|121.08|118.88|121.14|118.94|121.14|118.94|121.08|118.88|0
1634050500000|2021-10-12 14:55:00|120.87|118.67|121.08|118.88|121.08|118.88|120.87|118.67|0
1634050510000|2021-10-12 14:55:10|121.01|118.81|121.62|119.42|121.62|119.42|121.01|118.81|0
1634050520000|2021-10-12 14:55:20|121.55|119.35|121.62|119.42|121.69|119.49|121.55|119.35|0
1634050530000|2021-10-12 14:55:30|121.35|119.15|121.41|119.21|121.48|119.28|121.35|119.15|0
1634050540000|2021-10-12 14:55:40|121.48|119.28|121.41|119.21|121.55|119.35|121.41|119.21|0
1634050550000|2021-10-12 14:55:50|121.35|119.15|121.35|119.15|121.41|119.21|121.35|119.15|0
1634050560000|2021-10-12 14:56:00|121.41|119.21|121.35|119.15|121.41|119.21|121.21|119.01|0
1634050570000|2021-10-12 14:56:10|121.21|119.01|120.94|118.74|121.21|119.01|120.94|118.74|0
1634050580000|2021-10-12 14:56:20|120.87|118.67|121.01|118.81|121.07|118.87|120.87|118.67|0
1634050590000|2021-10-12 14:56:30|120.8|118.6|120.87|118.67|120.87|118.67|120.67|118.47|0
1634050600000|2021-10-12 14:56:40|120.94|118.74|120.94|118.74|121.01|118.81|120.87|118.67|0
1634050610000|2021-10-12 14:56:50|120.87|118.67|121.21|119.01|121.21|119.01|120.87|118.67|0
1634050620000|2021-10-12 14:57:00|121.01|118.81|120.94|118.74|121.21|119.01|120.94|118.74|0
1634050630000|2021-10-12 14:57:10|120.87|118.67|121.07|118.87|121.07|118.87|120.87|118.67|0
1634050640000|2021-10-12 14:57:20|121.01|118.81|120.94|118.74|121.01|118.81|120.94|118.74|0
1634050650000|2021-10-12 14:57:30|121.14|118.94|121.01|118.81|121.14|118.94|121.01|118.81|0
1634050660000|2021-10-12 14:57:40|120.74|118.54|120.87|118.67|120.87|118.67|120.74|118.54|0
1634050670000|2021-10-12 14:57:50|120.8|118.6|120.8|118.6|120.87|118.67|120.8|118.6|0
1634050680000|2021-10-12 14:58:00|120.94|118.74|120.73|118.53|120.94|118.74|120.73|118.53|0
1634050690000|2021-10-12 14:58:10|120.8|118.6|120.7|118.5|120.87|118.67|120.7|118.5|0
1634050700000|2021-10-12 14:58:20|120.67|118.47|120.67|118.47|120.8|118.6|120.67|118.47|0
1634050710000|2021-10-12 14:58:30|120.8|118.6|120.8|118.6|120.8|118.6|120.8|118.6|0
1634050720000|2021-10-12 14:58:40|120.87|118.67|120.87|118.67|120.87|118.67|120.87|118.67|0
1634050730000|2021-10-12 14:58:50|120.94|118.74|120.94|118.74|120.94|118.74|120.94|118.74|0
1634050740000|2021-10-12 14:59:00|121.01|118.81|120.87|118.67|121.01|118.81|120.87|118.67|0
1634050750000|2021-10-12 14:59:10|120.6|118.4|120.73|118.53|120.73|118.53|120.6|118.4|0
1634050760000|2021-10-12 14:59:20|120.67|118.47|121.01|118.81|121.01|118.81|120.67|118.47|0
1634050770000|2021-10-12 14:59:30|121.21|119.01|121.82|119.62|121.82|119.62|121.21|119.01|0
1634050780000|2021-10-12 14:59:40|121.69|119.49|121.82|119.62|121.82|119.62|121.69|119.49|0
1634050790000|2021-10-12 14:59:50|121.75|119.55|121.75|119.55|121.89|119.69|121.75|119.55|0
1634050800000|2021-10-12 15:00:00|121.55|119.35|121.07|118.87|121.55|119.35|121.07|118.87|0
1634050810000|2021-10-12 15:00:10|121|118.8|120.13|117.93|121|118.8|120.13|117.93|0
1634050820000|2021-10-12 15:00:20|120.26|118.06|119.72|117.52|120.33|118.13|119.72|117.52|0
1634050830000|2021-10-12 15:00:30|119.45|117.25|119.25|117.05|119.45|117.25|119.18|116.98|0
1634050840000|2021-10-12 15:00:40|119.45|117.25|119.65|117.45|119.65|117.45|119.45|117.25|0
1634050850000|2021-10-12 15:00:50|119.59|117.39|119.65|117.45|119.65|117.45|119.39|117.19|0
1634050860000|2021-10-12 15:01:00|119.72|117.52|119.86|117.66|119.86|117.66|119.59|117.39|0
1634050870000|2021-10-12 15:01:10|120.06|117.86|119.99|117.79|120.06|117.86|119.99|117.79|0
1634050880000|2021-10-12 15:01:20|119.92|117.72|119.99|117.79|119.99|117.79|119.79|117.59|0
1634050890000|2021-10-12 15:01:30|120.06|117.86|120.03|117.83|120.06|117.86|119.92|117.72|0
1634050900000|2021-10-12 15:01:40|120.19|117.99|120.12|117.92|120.33|118.13|120.12|117.92|0
1634050910000|2021-10-12 15:01:50|119.92|117.72|119.72|117.52|119.99|117.79|119.72|117.52|0
1634050920000|2021-10-12 15:02:00|119.79|117.59|119.59|117.39|119.79|117.59|119.52|117.32|0
1634050930000|2021-10-12 15:02:10|119.65|117.45|119.72|117.52|119.99|117.79|119.65|117.45|0
1634050940000|2021-10-12 15:02:20|119.65|117.45|119.72|117.52|119.72|117.52|119.65|117.45|0
1634050950000|2021-10-12 15:02:30|119.86|117.66|119.92|117.72|119.92|117.72|119.86|117.66|0
1634050960000|2021-10-12 15:02:40|119.99|117.79|119.92|117.72|120.06|117.86|119.92|117.72|0
1634050970000|2021-10-12 15:02:50|119.99|117.79|119.99|117.79|120.06|117.86|119.99|117.79|0
1634050980000|2021-10-12 15:03:00|120.06|117.86|119.85|117.65|120.06|117.86|119.85|117.65|0
1634050990000|2021-10-12 15:03:10|119.92|117.72|120.19|117.99|120.19|117.99|119.92|117.72|0
1634051000000|2021-10-12 15:03:20|120.33|118.13|120.19|117.99|120.33|118.13|120.19|117.99|0
1634051010000|2021-10-12 15:03:30|120.26|118.06|120.19|117.99|120.26|118.06|120.19|117.99|0
1634051020000|2021-10-12 15:03:40|120.16|117.96|120.26|118.06|120.26|118.06|120.16|117.96|0
1634051030000|2021-10-12 15:03:50|120.19|117.99|120.19|117.99|120.26|118.06|120.19|117.99|0
1634051040000|2021-10-12 15:04:00|120.33|118.13|120.26|118.06|120.46|118.26|120.26|118.06|0
1634051050000|2021-10-12 15:04:10|120.46|118.26|120.73|118.53|120.8|118.6|120.46|118.26|0
1634051060000|2021-10-12 15:04:20|120.8|118.6|120.87|118.67|120.87|118.67|120.8|118.6|0
1634051070000|2021-10-12 15:04:30|121|118.8|120.93|118.73|121|118.8|120.87|118.67|0
1634051080000|2021-10-12 15:04:40|120.6|118.4|120.46|118.26|120.6|118.4|120.46|118.26|0
1634051090000|2021-10-12 15:04:50|120.39|118.19|120.39|118.19|120.46|118.26|120.33|118.13|0
1634051100000|2021-10-12 15:05:00|120.33|118.13|120.39|118.19|120.53|118.33|120.33|118.13|0
1634051110000|2021-10-12 15:05:10|120.53|118.33|120.53|118.33|120.53|118.33|120.46|118.26|0
1634051120000|2021-10-12 15:05:20|120.46|118.26|120.26|118.06|120.46|118.26|120.26|118.06|0
1634051130000|2021-10-12 15:05:30|120.06|117.86|119.99|117.79|120.06|117.86|119.99|117.79|0
1634051140000|2021-10-12 15:05:40|120.06|117.86|119.85|117.65|120.06|117.86|119.85|117.65|0
1634051150000|2021-10-12 15:05:50|119.92|117.72|119.65|117.45|119.92|117.72|119.65|117.45|0
1634051160000|2021-10-12 15:06:00|119.72|117.52|119.79|117.59|119.85|117.65|119.72|117.52|0
1634051170000|2021-10-12 15:06:10|119.89|117.69|119.99|117.79|120.06|117.86|119.89|117.69|0
1634051180000|2021-10-12 15:06:20|120.12|117.92|120.12|117.92|120.23|118.03|120.06|117.86|0
1634051190000|2021-10-12 15:06:30|120.06|117.86|120.12|117.92|120.12|117.92|120.06|117.86|0
1634051200000|2021-10-12 15:06:40|120.06|117.86|120.06|117.86|120.19|117.99|120.06|117.86|0
1634051210000|2021-10-12 15:06:50|119.79|117.59|119.92|117.72|119.92|117.72|119.79|117.59|0
1634051220000|2021-10-12 15:07:00|119.99|117.79|119.85|117.65|119.99|117.79|119.85|117.65|0
1634051230000|2021-10-12 15:07:10|119.79|117.59|119.58|117.38|119.79|117.59|119.52|117.32|0
1634051240000|2021-10-12 15:07:20|119.72|117.52|119.62|117.42|119.72|117.52|119.62|117.42|0
1634051250000|2021-10-12 15:07:30|119.65|117.45|119.79|117.59|119.79|117.59|119.65|117.45|0
1634051260000|2021-10-12 15:07:40|119.72|117.52|119.72|117.52|119.85|117.65|119.72|117.52|0
1634051270000|2021-10-12 15:07:50|119.79|117.59|119.58|117.38|119.79|117.59|119.58|117.38|0
1634051280000|2021-10-12 15:08:00|119.65|117.45|119.72|117.52|119.72|117.52|119.65|117.45|0
1634051290000|2021-10-12 15:08:10|119.58|117.38|119.38|117.18|119.58|117.38|119.31|117.11|0
1634051300000|2021-10-12 15:08:20|119.31|117.11|119.18|116.98|119.31|117.11|119.18|116.98|0
1634051310000|2021-10-12 15:08:30|118.98|116.78|118.78|116.58|118.98|116.78|118.58|116.38|0
1634051320000|2021-10-12 15:08:40|118.85|116.65|118.78|116.58|118.98|116.78|118.78|116.58|0
1634051330000|2021-10-12 15:08:50|118.65|116.45|118.51|116.31|118.65|116.45|118.51|116.31|0
1634051340000|2021-10-12 15:09:00|118.25|116.05|118.11|115.91|118.25|116.05|117.98|115.78|0
1634051350000|2021-10-12 15:09:10|117.91|115.71|118.18|115.98|118.18|115.98|117.91|115.71|0
1634051360000|2021-10-12 15:09:20|118.11|115.91|118.11|115.91|118.11|115.91|117.98|115.78|0
1634051370000|2021-10-12 15:09:30|118.25|116.05|118.25|116.05|118.25|116.05|118.25|116.05|0
1634051380000|2021-10-12 15:09:40|118.31|116.11|118.41|116.21|118.41|116.21|118.31|116.11|0
1634051390000|2021-10-12 15:09:50|118.38|116.18|118.51|116.31|118.51|116.31|118.38|116.18|0
1634051400000|2021-10-12 15:10:00|118.31|116.11|118.24|116.04|118.38|116.18|118.24|116.04|0
1634051410000|2021-10-12 15:10:10|118.31|116.11|118.44|116.24|118.44|116.24|118.31|116.11|0
1634051420000|2021-10-12 15:10:20|118.38|116.18|118.51|116.31|118.58|116.38|118.38|116.18|0
1634051430000|2021-10-12 15:10:30|118.64|116.44|118.71|116.51|118.71|116.51|118.64|116.44|0
1634051440000|2021-10-12 15:10:40|118.68|116.48|118.78|116.58|118.78|116.58|118.68|116.48|0
1634051450000|2021-10-12 15:10:50|118.84|116.64|118.91|116.71|118.98|116.78|118.84|116.64|0
1634051460000|2021-10-12 15:11:00|118.84|116.64|118.98|116.78|118.98|116.78|118.84|116.64|0
1634051470000|2021-10-12 15:11:10|118.91|116.71|119.05|116.85|119.05|116.85|118.84|116.64|0
1634051480000|2021-10-12 15:11:20|119.31|117.11|119.38|117.18|119.38|117.18|119.31|117.11|0
1634051490000|2021-10-12 15:11:30|119.31|117.11|119.31|117.11|119.31|117.11|119.11|116.91|0
1634051500000|2021-10-12 15:11:40|119.11|116.91|118.98|116.78|119.11|116.91|118.98|116.78|0
1634051510000|2021-10-12 15:11:50|119.05|116.85|119.73|117.53|119.77|117.57|119.05|116.85|0
1634051520000|2021-10-12 15:12:00|119.8|117.6|119.87|117.67|119.93|117.73|119.8|117.6|0
1634051530000|2021-10-12 15:12:10|118.79|116.59|118.86|116.66|118.86|116.66|118.79|116.59|0
1634051540000|2021-10-12 15:12:20|118.79|116.59|118.86|116.66|118.86|116.66|118.79|116.59|0
1634051550000|2021-10-12 15:12:30|118.79|116.59|118.86|116.66|118.86|116.66|118.79|116.59|0
1634051560000|2021-10-12 15:12:40|118.99|116.79|118.93|116.73|118.99|116.79|118.93|116.73|0
1634051570000|2021-10-12 15:12:50|118.99|116.79|118.99|116.79|119.06|116.86|118.99|116.79|0
1634051580000|2021-10-12 15:13:00|119.06|116.86|118.99|116.79|119.06|116.86|118.93|116.73|0
1634051590000|2021-10-12 15:13:10|118.93|116.73|118.73|116.53|118.93|116.73|118.73|116.53|0
1634051600000|2021-10-12 15:13:20|118.79|116.59|118.86|116.66|118.86|116.66|118.76|116.56|0
1634051610000|2021-10-12 15:13:30|118.93|116.73|118.93|116.73|118.96|116.76|118.93|116.73|0
1634051620000|2021-10-12 15:13:40|118.99|116.79|119.13|116.93|119.13|116.93|118.99|116.79|0
1634051630000|2021-10-12 15:13:50|119.2|117|119.13|116.93|119.2|117|119.13|116.93|0
1634051640000|2021-10-12 15:14:00|119.2|117|119.33|117.13|119.4|117.2|119.2|117|0
1634051650000|2021-10-12 15:14:10|119.26|117.06|119.19|116.99|119.26|117.06|119.19|116.99|0
1634051660000|2021-10-12 15:14:20|119.26|117.06|119.19|116.99|119.26|117.06|119.19|116.99|0
1634051670000|2021-10-12 15:14:30|119.13|116.93|119.46|117.26|119.46|117.26|119.13|116.93|0
1634051680000|2021-10-12 15:14:40|119.33|117.13|119.33|117.13|119.4|117.2|119.26|117.06|0
1634051690000|2021-10-12 15:14:50|119.4|117.2|119.4|117.2|119.4|117.2|119.33|117.13|0
1634051700000|2021-10-12 15:15:00|119.26|117.06|119.26|117.06|119.26|117.06|119.26|117.06|0
1634051710000|2021-10-12 15:15:10|119.4|117.2|119.33|117.13|119.4|117.2|119.33|117.13|0
1634051720000|2021-10-12 15:15:20|119.4|117.2|119.53|117.33|119.53|117.33|119.4|117.2|0
1634051730000|2021-10-12 15:15:30|119.6|117.4|119.66|117.46|119.66|117.46|119.6|117.4|0
1634051740000|2021-10-12 15:15:40|119.73|117.53|119.66|117.46|119.8|117.6|119.66|117.46|0
1634051750000|2021-10-12 15:15:50|119.93|117.73|120.27|118.07|120.27|118.07|119.93|117.73|0
1634051760000|2021-10-12 15:16:00|120.2|118|120.2|118|120.27|118.07|120.2|118|0
1634051770000|2021-10-12 15:16:10|120.27|118.07|120.27|118.07|120.27|118.07|120.2|118|0
1634051780000|2021-10-12 15:16:20|120.14|117.94|120.07|117.87|120.14|117.94|120.07|117.87|0
1634051790000|2021-10-12 15:16:30|119.93|117.73|119.8|117.6|119.93|117.73|119.73|117.53|0
1634051800000|2021-10-12 15:16:40|119.73|117.53|119.87|117.67|119.87|117.67|119.66|117.46|0
1634051810000|2021-10-12 15:16:50|119.66|117.46|119.46|117.26|119.66|117.46|119.46|117.26|0
1634051820000|2021-10-12 15:17:00|119.39|117.19|119.39|117.19|119.46|117.26|119.26|117.06|0
1634051830000|2021-10-12 15:17:10|119.53|117.33|119.73|117.53|119.73|117.53|119.53|117.33|0
1634051840000|2021-10-12 15:17:20|119.8|117.6|119.6|117.4|119.8|117.6|119.6|117.4|0
1634051850000|2021-10-12 15:17:30|119.66|117.46|119.8|117.6|119.8|117.6|119.66|117.46|0
1634051860000|2021-10-12 15:17:40|119.73|117.53|119.87|117.67|119.87|117.67|119.73|117.53|0
1634051870000|2021-10-12 15:17:50|119.8|117.6|119.93|117.73|119.93|117.73|119.8|117.6|0
1634051880000|2021-10-12 15:18:00|119.87|117.67|119.93|117.73|119.93|117.73|119.87|117.67|0
1634051890000|2021-10-12 15:18:10|120|117.8|119.93|117.73|120.07|117.87|119.93|117.73|0
1634051900000|2021-10-12 15:18:20|119.87|117.67|119.93|117.73|119.93|117.73|119.8|117.6|0
1634051910000|2021-10-12 15:18:30|119.86|117.66|119.8|117.6|119.93|117.73|119.8|117.6|0
1634051920000|2021-10-12 15:18:40|119.73|117.53|119.8|117.6|119.8|117.6|119.66|117.46|0
1634051930000|2021-10-12 15:18:50|119.73|117.53|119.93|117.73|119.93|117.73|119.73|117.53|0
1634051940000|2021-10-12 15:19:00|120|117.8|120.2|118|120.27|118.07|120|117.8|0
1634051950000|2021-10-12 15:19:10|120.07|117.87|120.27|118.07|120.27|118.07|120.07|117.87|0
1634051960000|2021-10-12 15:19:20|120.13|117.93|120.27|118.07|120.27|118.07|120.13|117.93|0
1634051970000|2021-10-12 15:19:30|120.2|118|119.9|117.7|120.2|118|119.9|117.7|0
1634051980000|2021-10-12 15:19:40|119.93|117.73|119.93|117.73|120|117.8|119.93|117.73|0
1634051990000|2021-10-12 15:19:50|119.86|117.66|119.93|117.73|119.93|117.73|119.86|117.66|0
1634052000000|2021-10-12 15:20:00|119.86|117.66|120|117.8|120.07|117.87|119.86|117.66|0
1634052010000|2021-10-12 15:20:10|119.93|117.73|120.13|117.93|120.13|117.93|119.93|117.73|0
1634052020000|2021-10-12 15:20:20|120|117.8|119.73|117.53|120|117.8|119.73|117.53|0
1634052030000|2021-10-12 15:20:30|119.7|117.5|119.93|117.73|119.93|117.73|119.7|117.5|0
1634052040000|2021-10-12 15:20:40|119.73|117.53|119.73|117.53|119.73|117.53|119.73|117.53|0
1634052050000|2021-10-12 15:20:50|119.66|117.46|119.59|117.39|119.8|117.6|119.59|117.39|0
1634052060000|2021-10-12 15:21:00|119.46|117.26|119.59|117.39|119.66|117.46|119.46|117.26|0
1634052070000|2021-10-12 15:21:10|119.46|117.26|119.59|117.39|119.59|117.39|119.46|117.26|0
1634052080000|2021-10-12 15:21:20|119.53|117.33|119.59|117.39|119.59|117.39|119.46|117.26|0
1634052090000|2021-10-12 15:21:30|119.73|117.53|119.86|117.66|119.86|117.66|119.73|117.53|0
1634052100000|2021-10-12 15:21:40|119.73|117.53|119.8|117.6|119.8|117.6|119.66|117.46|0
1634052110000|2021-10-12 15:21:50|119.86|117.66|120|117.8|120|117.8|119.86|117.66|0
1634052120000|2021-10-12 15:22:00|119.93|117.73|119.93|117.73|120|117.8|119.86|117.66|0
1634052130000|2021-10-12 15:22:10|119.8|117.6|119.7|117.5|119.8|117.6|119.7|117.5|0
1634052140000|2021-10-12 15:22:20|119.66|117.46|119.59|117.39|119.66|117.46|119.59|117.39|0
1634052150000|2021-10-12 15:22:30|119.66|117.46|119.59|117.39|119.73|117.53|119.59|117.39|0
1634052160000|2021-10-12 15:22:40|119.66|117.46|119.53|117.33|119.66|117.46|119.53|117.33|0
1634052170000|2021-10-12 15:22:50|119.59|117.39|119.19|116.99|119.59|117.39|119.19|116.99|0
1634052180000|2021-10-12 15:23:00|118.99|116.79|119.06|116.86|119.06|116.86|118.99|116.79|0
1634052190000|2021-10-12 15:23:10|118.99|116.79|119.19|116.99|119.19|116.99|118.99|116.79|0
1634052200000|2021-10-12 15:23:20|119.26|117.06|119.12|116.92|119.26|117.06|119.12|116.92|0
1634052210000|2021-10-12 15:23:30|119.19|116.99|119.32|117.12|119.32|117.12|119.19|116.99|0
1634052220000|2021-10-12 15:23:40|119.26|117.06|119.19|116.99|119.26|117.06|119.19|116.99|0
1634052230000|2021-10-12 15:23:50|119.32|117.12|119.46|117.26|119.46|117.26|119.19|116.99|0
1634052240000|2021-10-12 15:24:00|119.32|117.12|119.32|117.12|119.39|117.19|119.32|117.12|0
1634052250000|2021-10-12 15:24:10|119.19|116.99|119.19|116.99|119.19|116.99|119.19|116.99|0
1634052260000|2021-10-12 15:24:20|119.26|117.06|119.26|117.06|119.32|117.12|119.26|117.06|0
1634052270000|2021-10-12 15:24:30|119.32|117.12|119.26|117.06|119.39|117.19|119.26|117.06|0
1634052280000|2021-10-12 15:24:40|119.19|116.99|119.02|116.82|119.19|116.99|118.99|116.79|0
1634052290000|2021-10-12 15:24:50|119.06|116.86|118.85|116.65|119.06|116.86|118.85|116.65|0
1634052300000|2021-10-12 15:25:00|118.79|116.59|118.99|116.79|118.99|116.79|118.79|116.59|0
1634052310000|2021-10-12 15:25:10|118.92|116.72|118.85|116.65|118.92|116.72|118.79|116.59|0
1634052320000|2021-10-12 15:25:20|118.99|116.79|119.06|116.86|119.19|116.99|118.99|116.79|0
1634052330000|2021-10-12 15:25:30|119.12|116.92|119.39|117.19|119.39|117.19|119.12|116.92|0
1634052340000|2021-10-12 15:25:40|119.32|117.12|119.39|117.19|119.39|117.19|119.32|117.12|0
1634052350000|2021-10-12 15:25:50|119.26|117.06|119.19|116.99|119.26|117.06|119.12|116.92|0
1634052360000|2021-10-12 15:26:00|119.39|117.19|119.32|117.12|119.39|117.19|119.32|117.12|0
1634052370000|2021-10-12 15:26:10|119.39|117.19|119.39|117.19|119.46|117.26|119.39|117.19|0
1634052380000|2021-10-12 15:26:20|119.46|117.26|119.32|117.12|119.46|117.26|119.32|117.12|0
1634052390000|2021-10-12 15:26:30|119.39|117.19|119.46|117.26|119.46|117.26|119.26|117.06|0
1634052400000|2021-10-12 15:26:40|119.39|117.19|119.46|117.26|119.46|117.26|119.39|117.19|0
1634052410000|2021-10-12 15:26:50|119.39|117.19|119.32|117.12|119.46|117.26|119.32|117.12|0
1634052420000|2021-10-12 15:27:00|119.39|117.19|119.39|117.19|119.52|117.32|119.39|117.19|0
1634052430000|2021-10-12 15:27:10|119.46|117.26|119.52|117.32|119.59|117.39|119.46|117.26|0
1634052440000|2021-10-12 15:27:20|119.59|117.39|119.66|117.46|119.66|117.46|119.59|117.39|0
1634052450000|2021-10-12 15:27:30|119.59|117.39|119.66|117.46|119.73|117.53|119.59|117.39|0
1634052460000|2021-10-12 15:27:40|119.59|117.39|119.59|117.39|119.59|117.39|119.46|117.26|0
1634052470000|2021-10-12 15:27:50|119.66|117.46|119.66|117.46|119.66|117.46|119.66|117.46|0
1634052480000|2021-10-12 15:28:00|119.59|117.39|119.56|117.36|119.59|117.39|119.52|117.32|0
1634052490000|2021-10-12 15:28:10|119.52|117.32|119.39|117.19|119.52|117.32|119.39|117.19|0
1634052500000|2021-10-12 15:28:20|119.46|117.26|119.46|117.26|119.46|117.26|119.46|117.26|0
1634052510000|2021-10-12 15:28:30|119.39|117.19|119.46|117.26|119.46|117.26|119.39|117.19|0
1634052520000|2021-10-12 15:28:40|119.39|117.19|119.46|117.26|119.46|117.26|119.39|117.19|0
1634052530000|2021-10-12 15:28:50|119.32|117.12|119.25|117.05|119.32|117.12|119.25|117.05|0
1634052540000|2021-10-12 15:29:00|119.32|117.12|119.46|117.26|119.46|117.26|119.25|117.05|0
1634052550000|2021-10-12 15:29:10|119.52|117.32|119.46|117.26|119.52|117.32|119.39|117.19|0
1634052560000|2021-10-12 15:29:20|119.39|117.19|119.72|117.52|119.72|117.52|119.39|117.19|0
1634052570000|2021-10-12 15:29:30|119.66|117.46|119.76|117.56|119.93|117.73|119.66|117.46|0
1634052580000|2021-10-12 15:29:40|119.79|117.59|119.66|117.46|119.79|117.59|119.66|117.46|0
1634052590000|2021-10-12 15:29:50|119.59|117.39|119.59|117.39|119.59|117.39|119.59|117.39|0
1634052600000|2021-10-12 15:30:00|119.52|117.32|119.52|117.32|119.59|117.39|119.52|117.32|0
1634052610000|2021-10-12 15:30:10|119.39|117.19|119.52|117.32|119.52|117.32|119.32|117.12|0
1634052620000|2021-10-12 15:30:20|119.56|117.36|119.39|117.19|119.56|117.36|119.39|117.19|0
1634052630000|2021-10-12 15:30:30|119.32|117.12|119.12|116.92|119.32|117.12|119.12|116.92|0
1634052640000|2021-10-12 15:30:40|119.25|117.05|119.25|117.05|119.25|117.05|119.19|116.99|0
1634052650000|2021-10-12 15:30:50|119.32|117.12|119.32|117.12|119.32|117.12|119.25|117.05|0
1634052660000|2021-10-12 15:31:00|119.39|117.19|119.39|117.19|119.46|117.26|119.39|117.19|0
1634052670000|2021-10-12 15:31:10|119.46|117.26|119.66|117.46|119.66|117.46|119.46|117.26|0
1634052680000|2021-10-12 15:31:20|119.59|117.39|119.66|117.46|119.66|117.46|119.59|117.39|0
1634052690000|2021-10-12 15:31:30|119.59|117.39|119.52|117.32|119.59|117.39|119.52|117.32|0
1634052700000|2021-10-12 15:31:40|119.45|117.25|119.45|117.25|119.45|117.25|119.45|117.25|0
1634052710000|2021-10-12 15:31:50|119.59|117.39|119.52|117.32|119.59|117.39|119.45|117.25|0
1634052720000|2021-10-12 15:32:00|119.59|117.39|119.52|117.32|119.59|117.39|119.45|117.25|0
1634052730000|2021-10-12 15:32:10|119.39|117.19|119.59|117.39|119.59|117.39|119.39|117.19|0
1634052740000|2021-10-12 15:32:20|119.66|117.46|119.59|117.39|119.66|117.46|119.59|117.39|0
1634052750000|2021-10-12 15:32:30|119.66|117.46|119.52|117.32|119.66|117.46|119.45|117.25|0
1634052760000|2021-10-12 15:32:40|119.45|117.25|119.56|117.36|119.56|117.36|119.45|117.25|0
1634052770000|2021-10-12 15:32:50|119.52|117.32|119.52|117.32|119.52|117.32|119.39|117.19|0
1634052780000|2021-10-12 15:33:00|119.59|117.39|119.79|117.59|119.79|117.59|119.59|117.39|0
1634052790000|2021-10-12 15:33:10|119.86|117.66|119.79|117.59|119.93|117.73|119.79|117.59|0
1634052800000|2021-10-12 15:33:20|119.86|117.66|119.93|117.73|119.93|117.73|119.79|117.59|0
1634052810000|2021-10-12 15:33:30|119.86|117.66|119.92|117.72|119.92|117.72|119.86|117.66|0
1634052820000|2021-10-12 15:33:40|119.79|117.59|119.72|117.52|119.79|117.59|119.66|117.46|0
1634052830000|2021-10-12 15:33:50|119.79|117.59|119.79|117.59|119.86|117.66|119.79|117.59|0
1634052840000|2021-10-12 15:34:00|119.99|117.79|120.13|117.93|120.26|118.06|119.99|117.79|0
1634052850000|2021-10-12 15:34:10|120.19|117.99|120.26|118.06|120.26|118.06|120.19|117.99|0
1634052860000|2021-10-12 15:34:20|120.33|118.13|120.19|117.99|120.33|118.13|120.19|117.99|0
1634052870000|2021-10-12 15:34:30|120.26|118.06|120.26|118.06|120.26|118.06|120.19|117.99|0
1634052880000|2021-10-12 15:34:40|120.19|117.99|120.26|118.06|120.26|118.06|120.19|117.99|0
1634052890000|2021-10-12 15:34:50|120.13|117.93|120.53|118.33|120.53|118.33|120.13|117.93|0
1634052900000|2021-10-12 15:35:00|120.46|118.26|120.46|118.26|120.46|118.26|120.26|118.06|0
1634052910000|2021-10-12 15:35:10|120.53|118.33|120.53|118.33|120.74|118.54|120.53|118.33|0
1634052920000|2021-10-12 15:35:20|120.46|118.26|120.19|117.99|120.46|118.26|120.19|117.99|0
1634052930000|2021-10-12 15:35:30|119.92|117.72|120.19|117.99|120.19|117.99|119.86|117.66|0
1634052940000|2021-10-12 15:35:40|120.3|118.1|120.33|118.13|120.46|118.26|120.3|118.1|0
1634052950000|2021-10-12 15:35:50|120.4|118.2|120.06|117.86|120.4|118.2|120.06|117.86|0
1634052960000|2021-10-12 15:36:00|120.26|118.06|120.4|118.2|120.4|118.2|120.26|118.06|0
1634052970000|2021-10-12 15:36:10|120.19|117.99|120.33|118.13|120.33|118.13|120.19|117.99|0
1634052980000|2021-10-12 15:36:20|120.46|118.26|120.67|118.47|120.67|118.47|120.46|118.26|0
1634052990000|2021-10-12 15:36:30|120.73|118.53|120.6|118.4|120.8|118.6|120.6|118.4|0
1634053000000|2021-10-12 15:36:40|120.53|118.33|120.53|118.33|120.6|118.4|120.53|118.33|0
1634053010000|2021-10-12 15:36:50|120.67|118.47|120.53|118.33|120.67|118.47|120.46|118.26|0
1634053020000|2021-10-12 15:37:00|120.4|118.2|120.26|118.06|120.46|118.26|120.26|118.06|0
1634053030000|2021-10-12 15:37:10|120.19|117.99|120.19|117.99|120.19|117.99|120.19|117.99|0
1634053040000|2021-10-12 15:37:20|120.13|117.93|120.06|117.86|120.13|117.93|120.06|117.86|0
1634053050000|2021-10-12 15:37:30|119.99|117.79|120.13|117.93|120.13|117.93|119.99|117.79|0
1634053060000|2021-10-12 15:37:40|120.06|117.86|119.99|117.79|120.06|117.86|119.99|117.79|0
1634053070000|2021-10-12 15:37:50|120.06|117.86|120.13|117.93|120.13|117.93|120.06|117.86|0
1634053080000|2021-10-12 15:38:00|120.26|118.06|120.19|117.99|120.33|118.13|120.19|117.99|0
1634053090000|2021-10-12 15:38:10|120.26|118.06|120.06|117.86|120.26|118.06|120.06|117.86|0
1634053100000|2021-10-12 15:38:20|119.99|117.79|119.92|117.72|120.06|117.86|119.92|117.72|0
1634053110000|2021-10-12 15:38:30|119.99|117.79|119.99|117.79|119.99|117.79|119.92|117.72|0
1634053120000|2021-10-12 15:38:40|120.06|117.86|120.06|117.86|120.06|117.86|119.92|117.72|0
1634053130000|2021-10-12 15:38:50|119.99|117.79|119.92|117.72|119.99|117.79|119.92|117.72|0
1634053140000|2021-10-12 15:39:00|119.99|117.79|120.19|117.99|120.19|117.99|119.99|117.79|0
1634053150000|2021-10-12 15:39:10|120.26|118.06|120.19|117.99|120.26|118.06|120.19|117.99|0
1634053160000|2021-10-12 15:39:20|120.26|118.06|120.12|117.92|120.33|118.13|120.12|117.92|0
1634053170000|2021-10-12 15:39:30|119.92|117.72|120.06|117.86|120.06|117.86|119.92|117.72|0
1634053180000|2021-10-12 15:39:40|119.99|117.79|120.06|117.86|120.06|117.86|119.99|117.79|0
1634053190000|2021-10-12 15:39:50|120.12|117.92|120.26|118.06|120.26|118.06|120.06|117.86|0
1634053200000|2021-10-12 15:40:00|120.39|118.19|120.46|118.26|120.46|118.26|120.39|118.19|0
1634053210000|2021-10-12 15:40:10|120.39|118.19|120.33|118.13|120.39|118.19|120.19|117.99|0
1634053220000|2021-10-12 15:40:20|120.46|118.26|120.6|118.4|120.6|118.4|120.46|118.26|0
1634053230000|2021-10-12 15:40:30|120.46|118.26|120.26|118.06|120.46|118.26|120.26|118.06|0
1634053240000|2021-10-12 15:40:40|120.33|118.13|120.53|118.33|120.53|118.33|120.33|118.13|0
1634053250000|2021-10-12 15:40:50|120.6|118.4|120.63|118.43|120.66|118.46|120.6|118.4|0
1634053260000|2021-10-12 15:41:00|120.6|118.4|120.46|118.26|120.6|118.4|120.39|118.19|0
1634053270000|2021-10-12 15:41:10|120.39|118.19|120.33|118.13|120.39|118.19|120.33|118.13|0
1634053280000|2021-10-12 15:41:20|120.19|117.99|120.19|117.99|120.26|118.06|120.19|117.99|0
1634053290000|2021-10-12 15:41:30|120.06|117.86|120.16|117.96|120.16|117.96|120.06|117.86|0
1634053300000|2021-10-12 15:41:40|120.19|117.99|120.06|117.86|120.19|117.99|120.06|117.86|0
1634053310000|2021-10-12 15:41:50|119.99|117.79|120.06|117.86|120.06|117.86|119.99|117.79|0
1634053320000|2021-10-12 15:42:00|120.02|117.82|119.99|117.79|120.02|117.82|119.92|117.72|0
1634053330000|2021-10-12 15:42:10|120.06|117.86|120.33|118.13|120.33|118.13|120.06|117.86|0
1634053340000|2021-10-12 15:42:20|120.26|118.06|120.26|118.06|120.26|118.06|120.26|118.06|0
1634053350000|2021-10-12 15:42:30|120.33|118.13|120.33|118.13|120.46|118.26|120.33|118.13|0
1634053360000|2021-10-12 15:42:40|120.39|118.19|120.39|118.19|120.39|118.19|120.39|118.19|0
1634053370000|2021-10-12 15:42:50|120.46|118.26|120.39|118.19|120.46|118.26|120.39|118.19|0
1634053380000|2021-10-12 15:43:00|120.26|118.06|120.36|118.16|120.39|118.19|120.26|118.06|0
1634053390000|2021-10-12 15:43:10|120.39|118.19|120.46|118.26|120.53|118.33|120.39|118.19|0
1634053400000|2021-10-12 15:43:20|120.39|118.19|120.33|118.13|120.39|118.19|120.33|118.13|0
1634053410000|2021-10-12 15:43:30|120.39|118.19|120.39|118.19|120.39|118.19|120.39|118.19|0
1634053420000|2021-10-12 15:43:40|120.46|118.26|120.8|118.6|120.8|118.6|120.46|118.26|0
1634053430000|2021-10-12 15:43:50|120.93|118.73|120.73|118.53|120.93|118.73|120.73|118.53|0
1634053440000|2021-10-12 15:44:00|120.66|118.46|120.6|118.4|120.66|118.46|120.6|118.4|0
1634053450000|2021-10-12 15:44:10|120.39|118.19|120.39|118.19|120.39|118.19|120.32|118.12|0
1634053460000|2021-10-12 15:44:20|120.32|118.12|120.66|118.46|120.66|118.46|120.32|118.12|0
1634053470000|2021-10-12 15:44:30|120.73|118.53|120.73|118.53|120.73|118.53|120.73|118.53|0
1634053480000|2021-10-12 15:44:40|120.6|118.4|120.6|118.4|120.66|118.46|120.6|118.4|0
1634053490000|2021-10-12 15:44:50|120.53|118.33|120.39|118.19|120.53|118.33|120.32|118.12|0
1634053500000|2021-10-12 15:45:00|120.53|118.33|120.53|118.33|120.59|118.39|120.53|118.33|0
1634053510000|2021-10-12 15:45:10|120.66|118.46|120.87|118.67|120.87|118.67|120.66|118.46|0
1634053520000|2021-10-12 15:45:20|120.93|118.73|120.73|118.53|120.93|118.73|120.73|118.53|0
1634053530000|2021-10-12 15:45:30|120.8|118.6|120.46|118.26|120.8|118.6|120.46|118.26|0
1634053540000|2021-10-12 15:45:40|120.43|118.23|120.39|118.19|120.43|118.23|120.39|118.19|0
1634053550000|2021-10-12 15:45:50|120.32|118.12|120.29|118.09|120.32|118.12|120.26|118.06|0
1634053560000|2021-10-12 15:46:00|120.26|118.06|119.99|117.79|120.26|118.06|119.99|117.79|0
1634053570000|2021-10-12 15:46:10|119.92|117.72|119.92|117.72|119.99|117.79|119.92|117.72|0
1634053580000|2021-10-12 15:46:20|119.99|117.79|120.05|117.85|120.05|117.85|119.99|117.79|0
1634053590000|2021-10-12 15:46:30|119.99|117.79|119.99|117.79|119.99|117.79|119.99|117.79|0
1634053600000|2021-10-12 15:46:40|119.95|117.75|119.99|117.79|119.99|117.79|119.95|117.75|0
1634053610000|2021-10-12 15:46:50|119.92|117.72|119.75|117.55|119.92|117.72|119.75|117.55|0
1634053620000|2021-10-12 15:47:00|119.78|117.58|119.65|117.45|119.92|117.72|119.65|117.45|0
1634053630000|2021-10-12 15:47:10|119.72|117.52|119.85|117.65|119.92|117.72|119.72|117.52|0
1634053640000|2021-10-12 15:47:20|119.92|117.72|120.12|117.92|120.12|117.92|119.92|117.72|0
1634053650000|2021-10-12 15:47:30|120.05|117.85|120.26|118.06|120.26|118.06|120.05|117.85|0
1634053660000|2021-10-12 15:47:40|120.19|117.99|120.19|117.99|120.19|117.99|120.12|117.92|0
1634053670000|2021-10-12 15:47:50|120.26|118.06|120.19|117.99|120.26|118.06|120.19|117.99|0
1634053680000|2021-10-12 15:48:00|120.26|118.06|120.32|118.12|120.32|118.12|120.19|117.99|0
1634053690000|2021-10-12 15:48:10|120.19|117.99|120.32|118.12|120.39|118.19|120.19|117.99|0
1634053700000|2021-10-12 15:48:20|120.26|118.06|120.32|118.12|120.32|118.12|120.19|117.99|0
1634053710000|2021-10-12 15:48:30|120.26|118.06|120.12|117.92|120.26|118.06|120.05|117.85|0
1634053720000|2021-10-12 15:48:40|120.16|117.96|120.19|117.99|120.19|117.99|120.12|117.92|0
1634053730000|2021-10-12 15:48:50|120.25|118.05|120.19|117.99|120.25|118.05|120.19|117.99|0
1634053740000|2021-10-12 15:49:00|120.12|117.92|120.12|117.92|120.12|117.92|119.98|117.78|0
1634053750000|2021-10-12 15:49:10|120.05|117.85|120.19|117.99|120.19|117.99|120.05|117.85|0
1634053760000|2021-10-12 15:49:20|119.92|117.72|119.78|117.58|120.05|117.85|119.78|117.58|0
1634053770000|2021-10-12 15:49:30|119.85|117.65|119.92|117.72|119.98|117.78|119.85|117.65|0
1634053780000|2021-10-12 15:49:40|119.85|117.65|119.72|117.52|119.85|117.65|119.72|117.52|0
1634053790000|2021-10-12 15:49:50|119.78|117.58|119.78|117.58|119.78|117.58|119.72|117.52|0
1634053800000|2021-10-12 15:50:00|119.71|117.51|119.45|117.25|119.71|117.51|119.45|117.25|0
1634053810000|2021-10-12 15:50:10|119.51|117.31|119.38|117.18|119.51|117.31|119.31|117.11|0
1634053820000|2021-10-12 15:50:20|119.31|117.11|119.18|116.98|119.31|117.11|119.18|116.98|0
1634053830000|2021-10-12 15:50:30|119.24|117.04|119.31|117.11|119.31|117.11|119.18|116.98|0
1634053840000|2021-10-12 15:50:40|119.35|117.15|119.38|117.18|119.45|117.25|119.35|117.15|0
1634053850000|2021-10-12 15:50:50|119.41|117.21|119.38|117.18|119.45|117.25|119.38|117.18|0
1634053860000|2021-10-12 15:51:00|119.11|116.91|119.21|117.01|119.21|117.01|119.11|116.91|0
1634053870000|2021-10-12 15:51:10|119.24|117.04|119.38|117.18|119.38|117.18|119.24|117.04|0
1634053880000|2021-10-12 15:51:20|119.35|117.15|119.45|117.25|119.45|117.25|119.35|117.15|0
1634053890000|2021-10-12 15:51:30|119.58|117.38|119.65|117.45|119.71|117.51|119.58|117.38|0
1634053900000|2021-10-12 15:51:40|119.58|117.38|119.35|117.15|119.58|117.38|119.35|117.15|0
1634053910000|2021-10-12 15:51:50|119.24|117.04|119.45|117.25|119.45|117.25|119.24|117.04|0
1634053920000|2021-10-12 15:52:00|119.38|117.18|119.44|117.24|119.45|117.25|119.38|117.18|0
1634053930000|2021-10-12 15:52:10|119.41|117.21|119.44|117.24|119.44|117.24|119.41|117.21|0
1634053940000|2021-10-12 15:52:20|119.41|117.21|119.44|117.24|119.44|117.24|119.38|117.18|0
1634053950000|2021-10-12 15:52:30|119.51|117.31|119.41|117.21|119.51|117.31|119.41|117.21|0
1634053960000|2021-10-12 15:52:40|119.44|117.24|119.44|117.24|119.44|117.24|119.38|117.18|0
1634053980000|2021-10-12 15:53:00|119.31|117.11|119.38|117.18|119.38|117.18|119.31|117.11|0
1634053990000|2021-10-12 15:53:10|119.31|117.11|119.24|117.04|119.31|117.11|119.24|117.04|0
1634054000000|2021-10-12 15:53:20|119.31|117.11|119.31|117.11|119.31|117.11|119.31|117.11|0
1634054010000|2021-10-12 15:53:30|119.24|117.04|119.24|117.04|119.24|117.04|119.24|117.04|0
1634054020000|2021-10-12 15:53:40|119.44|117.24|119.51|117.31|119.51|117.31|119.44|117.24|0
1634054030000|2021-10-12 15:53:50|119.44|117.24|119.44|117.24|119.44|117.24|119.38|117.18|0
1634054040000|2021-10-12 15:54:00|119.38|117.18|119.44|117.24|119.51|117.31|119.38|117.18|0
1634054050000|2021-10-12 15:54:10|119.38|117.18|119.34|117.14|119.38|117.18|119.34|117.14|0
1634054060000|2021-10-12 15:54:20|119.38|117.18|119.24|117.04|119.38|117.18|119.24|117.04|0
1634054070000|2021-10-12 15:54:30|119.04|116.84|118.84|116.64|119.04|116.84|118.84|116.64|0
1634054080000|2021-10-12 15:54:40|118.71|116.51|118.77|116.57|118.84|116.64|118.71|116.51|0
1634054090000|2021-10-12 15:54:50|118.81|116.61|118.77|116.57|118.81|116.61|118.71|116.51|0
1634054100000|2021-10-12 15:55:00|118.84|116.64|118.91|116.71|118.91|116.71|118.71|116.51|0
1634054110000|2021-10-12 15:55:10|118.94|116.74|118.97|116.77|118.97|116.77|118.94|116.74|0
1634054120000|2021-10-12 15:55:20|118.91|116.71|118.91|116.71|118.91|116.71|118.84|116.64|0
1634054130000|2021-10-12 15:55:30|118.97|116.77|119.04|116.84|119.04|116.84|118.97|116.77|0
1634054140000|2021-10-12 15:55:40|119.11|116.91|119.17|116.97|119.17|116.97|119.08|116.88|0
1634054150000|2021-10-12 15:55:50|119.24|117.04|119.11|116.91|119.24|117.04|119.11|116.91|0
1634054160000|2021-10-12 15:56:00|119.01|116.81|119.04|116.84|119.04|116.84|118.97|116.77|0
1634054170000|2021-10-12 15:56:10|118.97|116.77|118.97|116.77|118.97|116.77|118.97|116.77|0
1634054180000|2021-10-12 15:56:20|118.84|116.64|118.71|116.51|118.84|116.64|118.71|116.51|0
1634054190000|2021-10-12 15:56:30|118.64|116.44|118.64|116.44|118.64|116.44|118.57|116.37|0
1634054200000|2021-10-12 15:56:40|118.57|116.37|118.54|116.34|118.57|116.37|118.54|116.34|0
1634054210000|2021-10-12 15:56:50|118.57|116.37|118.47|116.27|118.57|116.37|118.47|116.27|0
1634054220000|2021-10-12 15:57:00|118.51|116.31|118.51|116.31|118.57|116.37|118.51|116.31|0
1634054230000|2021-10-12 15:57:10|118.57|116.37|118.64|116.44|118.71|116.51|118.57|116.37|0
1634054240000|2021-10-12 15:57:20|118.57|116.37|118.5|116.3|118.57|116.37|118.5|116.3|0
1634054250000|2021-10-12 15:57:30|118.57|116.37|118.57|116.37|118.57|116.37|118.5|116.3|0
1634054260000|2021-10-12 15:57:40|118.5|116.3|118.44|116.24|118.57|116.37|118.44|116.24|0
1634054270000|2021-10-12 15:57:50|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1634054280000|2021-10-12 15:58:00|118.44|116.24|118.3|116.1|118.44|116.24|118.3|116.1|0
1634054290000|2021-10-12 15:58:10|118.37|116.17|118.37|116.17|118.44|116.24|118.37|116.17|0
1634054300000|2021-10-12 15:58:20|118.44|116.24|118.44|116.24|118.44|116.24|118.44|116.24|0
1634054310000|2021-10-12 15:58:30|118.57|116.37|118.47|116.27|118.57|116.37|118.47|116.27|0
1634054320000|2021-10-12 15:58:40|118.37|116.17|118.57|116.37|118.57|116.37|118.37|116.17|0
1634054330000|2021-10-12 15:58:50|118.54|116.34|118.57|116.37|118.57|116.37|118.5|116.3|0
1634054340000|2021-10-12 15:59:00|118.44|116.24|118.3|116.1|118.44|116.24|118.3|116.1|0
1634054350000|2021-10-12 15:59:10|118.37|116.17|118.44|116.24|118.44|116.24|118.37|116.17|0
1634054360000|2021-10-12 15:59:20|118.24|116.04|118.3|116.1|118.3|116.1|118.17|115.97|0
1634054370000|2021-10-12 15:59:30|118.17|115.97|118.17|115.97|118.24|116.04|118.17|115.97|0
1634054380000|2021-10-12 15:59:40|118.1|115.9|118.07|115.87|118.17|115.97|118.07|115.87|0
1634054390000|2021-10-12 15:59:50|118.1|115.9|118.1|115.9|118.1|115.9|118.04|115.84|0
1634054400000|2021-10-12 16:00:00|117.97|115.77|117.84|115.64|118.1|115.9|117.84|115.64|0
1634054410000|2021-10-12 16:00:10|117.64|115.44|117.44|115.24|117.64|115.44|117.44|115.24|0
1634054420000|2021-10-12 16:00:20|117.37|115.17|117.11|114.91|117.37|115.17|117.11|114.91|0
1634054430000|2021-10-12 16:00:30|117.17|114.97|117.04|114.84|117.17|114.97|117.04|114.84|0
1634054440000|2021-10-12 16:00:40|117.17|114.97|117.11|114.91|117.17|114.97|117.11|114.91|0
1634054450000|2021-10-12 16:00:50|117.04|114.84|117.11|114.91|117.11|114.91|117.04|114.84|0
1634054460000|2021-10-12 16:01:00|117.17|114.97|117.17|114.97|117.24|115.04|117.17|114.97|0
1634054470000|2021-10-12 16:01:10|117.24|115.04|117.17|114.97|117.24|115.04|117.17|114.97|0
1634054480000|2021-10-12 16:01:20|117.11|114.91|116.81|114.61|117.11|114.91|116.81|114.61|0
1634054490000|2021-10-12 16:01:30|116.84|114.64|116.71|114.51|116.84|114.64|116.71|114.51|0
1634054500000|2021-10-12 16:01:40|116.65|114.45|116.78|114.58|116.78|114.58|116.65|114.45|0
1634054510000|2021-10-12 16:01:50|116.71|114.51|116.78|114.58|116.78|114.58|116.71|114.51|0
1634054520000|2021-10-12 16:02:00|116.65|114.45|116.84|114.64|116.84|114.64|116.65|114.45|0
1634054530000|2021-10-12 16:02:10|116.91|114.71|117.04|114.84|117.04|114.84|116.91|114.71|0
1634054540000|2021-10-12 16:02:20|117.11|114.91|117.11|114.91|117.11|114.91|117.11|114.91|0
1634054550000|2021-10-12 16:02:30|117.04|114.84|116.91|114.71|117.04|114.84|116.91|114.71|0
1634054560000|2021-10-12 16:02:40|116.98|114.78|116.84|114.64|116.98|114.78|116.84|114.64|0
1634054570000|2021-10-12 16:02:50|116.91|114.71|116.91|114.71|116.91|114.71|116.91|114.71|0
1634054580000|2021-10-12 16:03:00|116.98|114.78|117.04|114.84|117.04|114.84|116.98|114.78|0
1634054590000|2021-10-12 16:03:10|116.98|114.78|116.88|114.68|116.98|114.78|116.84|114.64|0
1634054600000|2021-10-12 16:03:20|116.84|114.64|116.65|114.45|116.84|114.64|116.65|114.45|0
1634054610000|2021-10-12 16:03:30|116.68|114.48|116.51|114.31|116.68|114.48|116.51|114.31|0
1634054620000|2021-10-12 16:03:40|116.58|114.38|116.65|114.45|116.65|114.45|116.58|114.38|0
1634054630000|2021-10-12 16:03:50|116.58|114.38|116.58|114.38|116.65|114.45|116.58|114.38|0
1634054640000|2021-10-12 16:04:00|116.51|114.31|116.64|114.44|116.64|114.44|116.51|114.31|0
1634054650000|2021-10-12 16:04:10|116.71|114.51|116.58|114.38|116.71|114.51|116.58|114.38|0
1634054660000|2021-10-12 16:04:20|116.64|114.44|116.71|114.51|116.71|114.51|116.64|114.44|0
1634054670000|2021-10-12 16:04:30|116.78|114.58|116.71|114.51|116.78|114.58|116.71|114.51|0
1634054680000|2021-10-12 16:04:40|116.74|114.54|116.78|114.58|116.78|114.58|116.74|114.54|0
1634054690000|2021-10-12 16:04:50|116.71|114.51|116.51|114.31|116.71|114.51|116.51|114.31|0
1634054700000|2021-10-12 16:05:00|116.58|114.38|116.32|114.12|116.58|114.38|116.32|114.12|0
1634054710000|2021-10-12 16:05:10|116.25|114.05|116.51|114.31|116.51|114.31|116.25|114.05|0
1634054720000|2021-10-12 16:05:20|116.45|114.25|116.61|114.41|116.61|114.41|116.45|114.25|0
1634054730000|2021-10-12 16:05:30|116.58|114.38|116.45|114.25|116.58|114.38|116.45|114.25|0
1634054740000|2021-10-12 16:05:40|116.51|114.31|116.51|114.31|116.51|114.31|116.45|114.25|0
1634054750000|2021-10-12 16:05:50|116.45|114.25|116.51|114.31|116.58|114.38|116.45|114.25|0
1634054760000|2021-10-12 16:06:00|116.55|114.35|116.51|114.31|116.55|114.35|116.51|114.31|0
1634054770000|2021-10-12 16:06:10|116.45|114.25|116.45|114.25|116.45|114.25|116.45|114.25|0
1634054780000|2021-10-12 16:06:20|116.51|114.31|116.51|114.31|116.58|114.38|116.51|114.31|0
1634054790000|2021-10-12 16:06:30|116.45|114.25|116.45|114.25|116.45|114.25|116.45|114.25|0
1634054800000|2021-10-12 16:06:40|116.38|114.18|116.31|114.11|116.45|114.25|116.31|114.11|0
1634054810000|2021-10-12 16:06:50|116.38|114.18|116.38|114.18|116.38|114.18|116.38|114.18|0
1634054820000|2021-10-12 16:07:00|116.45|114.25|116.45|114.25|116.45|114.25|116.45|114.25|0
1634054830000|2021-10-12 16:07:10|116.51|114.31|116.64|114.44|116.64|114.44|116.51|114.31|0
1634054840000|2021-10-12 16:07:20|116.45|114.25|116.45|114.25|116.45|114.25|116.45|114.25|0
1634054850000|2021-10-12 16:07:30|116.51|114.31|116.64|114.44|116.64|114.44|116.51|114.31|0
1634054860000|2021-10-12 16:07:40|116.71|114.51|116.78|114.58|116.78|114.58|116.71|114.51|0
1634054870000|2021-10-12 16:07:50|116.77|114.57|116.91|114.71|116.91|114.71|116.77|114.57|0
1634054880000|2021-10-12 16:08:00|116.84|114.64|116.64|114.44|116.84|114.64|116.64|114.44|0
1634054890000|2021-10-12 16:08:10|116.58|114.38|116.45|114.25|116.58|114.38|116.45|114.25|0
1634054900000|2021-10-12 16:08:20|116.51|114.31|116.51|114.31|116.51|114.31|116.51|114.31|0
1634054910000|2021-10-12 16:08:30|116.45|114.25|116.51|114.31|116.51|114.31|116.45|114.25|0
1634054920000|2021-10-12 16:08:40|116.45|114.25|116.31|114.11|116.45|114.25|116.31|114.11|0
1634054930000|2021-10-12 16:08:50|116.25|114.05|116.18|113.98|116.25|114.05|116.18|113.98|0
1634054940000|2021-10-12 16:09:00|116.12|113.92|116.18|113.98|116.22|114.02|116.12|113.92|0
1634054950000|2021-10-12 16:09:10|116.25|114.05|116.25|114.05|116.25|114.05|116.25|114.05|0
1634054960000|2021-10-12 16:09:20|116.38|114.18|116.44|114.24|116.44|114.24|116.31|114.11|0
1634054970000|2021-10-12 16:09:30|116.51|114.31|116.58|114.38|116.58|114.38|116.51|114.31|0
1634054980000|2021-10-12 16:09:40|116.64|114.44|116.51|114.31|116.64|114.44|116.51|114.31|0
1634054990000|2021-10-12 16:09:50|116.58|114.38|116.71|114.51|116.71|114.51|116.58|114.38|0
1634055000000|2021-10-12 16:10:00|116.64|114.44|116.44|114.24|116.64|114.44|116.44|114.24|0
1634055010000|2021-10-12 16:10:10|116.41|114.21|116.44|114.24|116.51|114.31|116.41|114.21|0
1634055020000|2021-10-12 16:10:20|116.31|114.11|116.31|114.11|116.38|114.18|116.31|114.11|0
1634055030000|2021-10-12 16:10:30|116.38|114.18|116.51|114.31|116.51|114.31|116.38|114.18|0
1634055040000|2021-10-12 16:10:40|116.54|114.34|116.51|114.31|116.58|114.38|116.51|114.31|0
1634055050000|2021-10-12 16:10:50|116.44|114.24|116.44|114.24|116.58|114.38|116.44|114.24|0
1634055060000|2021-10-12 16:11:00|116.38|114.18|116.58|114.38|116.58|114.38|116.38|114.18|0
1634055070000|2021-10-12 16:11:10|116.51|114.31|116.58|114.38|116.58|114.38|116.51|114.31|0
1634055080000|2021-10-12 16:11:20|116.71|114.51|116.64|114.44|116.71|114.51|116.64|114.44|0
1634055090000|2021-10-12 16:11:30|116.58|114.38|116.58|114.38|116.58|114.38|116.58|114.38|0
1634055100000|2021-10-12 16:11:40|116.51|114.31|116.38|114.18|116.51|114.31|116.31|114.11|0
1634055110000|2021-10-12 16:11:50|116.44|114.24|116.44|114.24|116.51|114.31|116.44|114.24|0
1634055120000|2021-10-12 16:12:00|116.31|114.11|116.18|113.98|116.31|114.11|116.18|113.98|0
1634055130000|2021-10-12 16:12:10|116.25|114.05|116.38|114.18|116.38|114.18|116.25|114.05|0
1634055140000|2021-10-12 16:12:20|116.35|114.15|116.31|114.11|116.38|114.18|116.25|114.05|0
1634055150000|2021-10-12 16:12:30|116.38|114.18|116.38|114.18|116.38|114.18|116.31|114.11|0
1634055160000|2021-10-12 16:12:40|116.57|114.37|116.57|114.37|116.57|114.37|116.57|114.37|0
1634055170000|2021-10-12 16:12:50|116.64|114.44|116.77|114.57|116.77|114.57|116.64|114.44|0
1634055180000|2021-10-12 16:13:00|116.71|114.51|116.71|114.51|116.71|114.51|116.71|114.51|0
1634055190000|2021-10-12 16:13:10|116.77|114.57|116.71|114.51|116.77|114.57|116.71|114.51|0
1634055200000|2021-10-12 16:13:20|116.84|114.64|116.77|114.57|116.84|114.64|116.77|114.57|0
1634055210000|2021-10-12 16:13:30|116.84|114.64|116.84|114.64|116.84|114.64|116.84|114.64|0
1634055220000|2021-10-12 16:13:40|116.9|114.7|117.04|114.84|117.1|114.9|116.9|114.7|0
1634055230000|2021-10-12 16:13:50|117.1|114.9|117.04|114.84|117.1|114.9|117.04|114.84|0
1634055240000|2021-10-12 16:14:00|116.97|114.77|116.9|114.7|116.97|114.77|116.9|114.7|0
1634055250000|2021-10-12 16:14:10|117.04|114.84|117.04|114.84|117.04|114.84|117.04|114.84|0
1634055260000|2021-10-12 16:14:20|117.17|114.97|117.23|115.03|117.23|115.03|117.1|114.9|0
1634055270000|2021-10-12 16:14:30|117.3|115.1|117.04|114.84|117.3|115.1|117.04|114.84|0
1634055280000|2021-10-12 16:14:40|116.9|114.7|117.04|114.84|117.04|114.84|116.9|114.7|0
1634055290000|2021-10-12 16:14:50|117|114.8|117.1|114.9|117.1|114.9|117|114.8|0
1634055300000|2021-10-12 16:15:00|117.04|114.84|116.97|114.77|117.04|114.84|116.97|114.77|0
1634055310000|2021-10-12 16:15:10|117.04|114.84|116.9|114.7|117.04|114.84|116.9|114.7|0
1634055320000|2021-10-12 16:15:20|116.97|114.77|116.9|114.7|117.04|114.84|116.9|114.7|0
1634055330000|2021-10-12 16:15:30|116.81|114.61|116.9|114.7|116.9|114.7|116.81|114.61|0
1634055340000|2021-10-12 16:15:40|116.97|114.77|116.9|114.7|117.04|114.84|116.9|114.7|0
1634055350000|2021-10-12 16:15:50|116.94|114.74|117.04|114.84|117.04|114.84|116.94|114.74|0
1634055360000|2021-10-12 16:16:00|117.1|114.9|117.23|115.03|117.23|115.03|117.1|114.9|0
1634055370000|2021-10-12 16:16:10|117.17|114.97|117.17|114.97|117.17|114.97|117.1|114.9|0
1634055380000|2021-10-12 16:16:20|117.1|114.9|117|114.8|117.1|114.9|116.97|114.77|0
1634055390000|2021-10-12 16:16:30|117.03|114.83|117.03|114.83|117.03|114.83|117|114.8|0
1634055400000|2021-10-12 16:16:40|117.1|114.9|117.17|114.97|117.17|114.97|117.1|114.9|0
1634055410000|2021-10-12 16:16:50|117.23|115.03|117.3|115.1|117.37|115.17|117.23|115.03|0
1634055420000|2021-10-12 16:17:00|117.23|115.03|117.37|115.17|117.37|115.17|117.23|115.03|0
1634055430000|2021-10-12 16:17:10|117.3|115.1|117.37|115.17|117.37|115.17|117.3|115.1|0
1634055440000|2021-10-12 16:17:20|117.3|115.1|117.23|115.03|117.37|115.17|117.23|115.03|0
1634055450000|2021-10-12 16:17:30|117.3|115.1|117.23|115.03|117.3|115.1|117.23|115.03|0
1634055460000|2021-10-12 16:17:40|117.17|114.97|117.17|114.97|117.17|114.97|117.17|114.97|0
1634055470000|2021-10-12 16:17:50|117.23|115.03|117.23|115.03|117.23|115.03|117.17|114.97|0
1634055480000|2021-10-12 16:18:00|117.3|115.1|117.3|115.1|117.36|115.16|117.3|115.1|0
1634055490000|2021-10-12 16:18:10|117.36|115.16|117.3|115.1|117.36|115.16|117.3|115.1|0
1634055500000|2021-10-12 16:18:20|117.27|115.07|117.3|115.1|117.36|115.16|117.23|115.03|0
1634055510000|2021-10-12 16:18:30|117.36|115.16|117.3|115.1|117.36|115.16|117.3|115.1|0
1634055520000|2021-10-12 16:18:40|117.36|115.16|117.5|115.3|117.56|115.36|117.36|115.16|0
1634055530000|2021-10-12 16:18:50|117.56|115.36|117.7|115.5|117.76|115.56|117.56|115.36|0
1634055540000|2021-10-12 16:19:00|117.63|115.43|117.56|115.36|117.63|115.43|117.56|115.36|0
1634055550000|2021-10-12 16:19:10|117.63|115.43|117.7|115.5|117.7|115.5|117.63|115.43|0
1634055560000|2021-10-12 16:19:20|117.63|115.43|117.76|115.56|117.76|115.56|117.63|115.43|0
1634055570000|2021-10-12 16:19:30|117.83|115.63|117.83|115.63|117.83|115.63|117.76|115.56|0
1634055580000|2021-10-12 16:19:40|117.76|115.56|117.8|115.6|117.8|115.6|117.76|115.56|0
1634055590000|2021-10-12 16:19:50|117.83|115.63|117.89|115.69|117.89|115.69|117.83|115.63|0
1634055600000|2021-10-12 16:20:00|118.03|115.83|118.03|115.83|118.03|115.83|118.03|115.83|0
1634055610000|2021-10-12 16:20:10|118.09|115.89|118.09|115.89|118.09|115.89|118.03|115.83|0
1634055620000|2021-10-12 16:20:20|117.96|115.76|117.83|115.63|117.96|115.76|117.83|115.63|0
1634055630000|2021-10-12 16:20:30|117.89|115.69|117.83|115.63|117.89|115.69|117.83|115.63|0
1634055640000|2021-10-12 16:20:40|117.76|115.56|117.76|115.56|117.83|115.63|117.76|115.56|0
1634055650000|2021-10-12 16:20:50|117.69|115.49|117.83|115.63|117.83|115.63|117.69|115.49|0
1634055660000|2021-10-12 16:21:00|117.76|115.56|117.96|115.76|117.96|115.76|117.76|115.56|0
1634055670000|2021-10-12 16:21:10|117.89|115.69|117.89|115.69|117.89|115.69|117.89|115.69|0
1634055680000|2021-10-12 16:21:20|117.96|115.76|117.96|115.76|117.96|115.76|117.89|115.69|0
1634055690000|2021-10-12 16:21:30|117.89|115.69|118.03|115.83|118.03|115.83|117.89|115.69|0
1634055700000|2021-10-12 16:21:40|118.16|115.96|118.09|115.89|118.16|115.96|118.09|115.89|0
1634055710000|2021-10-12 16:21:50|118.03|115.83|118.13|115.93|118.13|115.93|118.03|115.83|0
1634055720000|2021-10-12 16:22:00|118.09|115.89|118.23|116.03|118.23|116.03|118.09|115.89|0
1634055730000|2021-10-12 16:22:10|118.16|115.96|118.16|115.96|118.19|115.99|118.16|115.96|0
1634055740000|2021-10-12 16:22:20|118.09|115.89|118.03|115.83|118.09|115.89|118.03|115.83|0
1634055750000|2021-10-12 16:22:30|118.09|115.89|118.09|115.89|118.09|115.89|118.03|115.83|0
1634055760000|2021-10-12 16:22:40|118.03|115.83|118.09|115.89|118.13|115.93|118.03|115.83|0
1634055770000|2021-10-12 16:22:50|118.03|115.83|118.03|115.83|118.03|115.83|118.03|115.83|0
1634055780000|2021-10-12 16:23:00|117.96|115.76|117.96|115.76|118.03|115.83|117.96|115.76|0
1634055790000|2021-10-12 16:23:10|117.89|115.69|117.96|115.76|117.96|115.76|117.89|115.69|0
1634055800000|2021-10-12 16:23:20|117.89|115.69|117.89|115.69|117.89|115.69|117.89|115.69|0
1634055810000|2021-10-12 16:23:30|117.83|115.63|117.89|115.69|117.89|115.69|117.83|115.63|0
1634055820000|2021-10-12 16:23:40|117.96|115.76|117.96|115.76|118.03|115.83|117.96|115.76|0
1634055830000|2021-10-12 16:23:50|117.89|115.69|118.16|115.96|118.16|115.96|117.89|115.69|0
1634055840000|2021-10-12 16:24:00|118.23|116.03|118.23|116.03|118.23|116.03|118.23|116.03|0
1634055850000|2021-10-12 16:24:10|118.16|115.96|118.03|115.83|118.16|115.96|118.03|115.83|0
1634055860000|2021-10-12 16:24:20|117.96|115.76|118.03|115.83|118.03|115.83|117.96|115.76|0
1634055870000|2021-10-12 16:24:30|118.09|115.89|118.03|115.83|118.09|115.89|118.03|115.83|0
1634055880000|2021-10-12 16:24:40|118.09|115.89|117.89|115.69|118.09|115.89|117.89|115.69|0
1634055890000|2021-10-12 16:24:50|117.83|115.63|117.83|115.63|117.83|115.63|117.83|115.63|0
1634055900000|2021-10-12 16:25:00|117.89|115.69|117.96|115.76|117.96|115.76|117.89|115.69|0
1634055910000|2021-10-12 16:25:10|118.03|115.83|117.96|115.76|118.03|115.83|117.96|115.76|0
1634055920000|2021-10-12 16:25:20|117.89|115.69|117.89|115.69|117.93|115.73|117.89|115.69|0
1634055930000|2021-10-12 16:25:30|117.83|115.63|117.96|115.76|117.96|115.76|117.83|115.63|0
1634055940000|2021-10-12 16:25:40|117.89|115.69|118.02|115.82|118.02|115.82|117.89|115.69|0
1634055950000|2021-10-12 16:25:50|118.09|115.89|118.09|115.89|118.09|115.89|118.02|115.82|0
1634055960000|2021-10-12 16:26:00|118.02|115.82|118.02|115.82|118.09|115.89|118.02|115.82|0
1634055970000|2021-10-12 16:26:10|118.09|115.89|118.29|116.09|118.29|116.09|118.09|115.89|0
1634055980000|2021-10-12 16:26:20|118.22|116.02|118.49|116.29|118.49|116.29|118.22|116.02|0
1634055990000|2021-10-12 16:26:30|118.42|116.22|118.42|116.22|118.42|116.22|118.36|116.16|0
1634056000000|2021-10-12 16:26:40|118.49|116.29|118.49|116.29|118.49|116.29|118.42|116.22|0
1634056020000|2021-10-12 16:27:00|118.42|116.22|118.49|116.29|118.49|116.29|118.42|116.22|0
1634056030000|2021-10-12 16:27:10|118.42|116.22|118.42|116.22|118.42|116.22|118.42|116.22|0
1634056040000|2021-10-12 16:27:20|118.49|116.29|118.42|116.22|118.49|116.29|118.42|116.22|0
1634056050000|2021-10-12 16:27:30|118.36|116.16|118.42|116.22|118.42|116.22|118.29|116.09|0
1634056060000|2021-10-12 16:27:40|118.49|116.29|118.36|116.16|118.49|116.29|118.36|116.16|0
1634056070000|2021-10-12 16:27:50|118.42|116.22|118.29|116.09|118.42|116.22|118.29|116.09|0
1634056080000|2021-10-12 16:28:00|118.42|116.22|118.36|116.16|118.42|116.22|118.36|116.16|0
1634056090000|2021-10-12 16:28:10|118.42|116.22|118.56|116.36|118.56|116.36|118.42|116.22|0
1634056100000|2021-10-12 16:28:20|118.49|116.29|118.42|116.22|118.49|116.29|118.42|116.22|0
1634056110000|2021-10-12 16:28:30|118.49|116.29|118.42|116.22|118.49|116.29|118.42|116.22|0
1634056120000|2021-10-12 16:28:40|118.49|116.29|118.46|116.26|118.49|116.29|118.46|116.26|0
1634056130000|2021-10-12 16:28:50|118.49|116.29|118.56|116.36|118.56|116.36|118.42|116.22|0
1634056140000|2021-10-12 16:29:00|118.49|116.29|118.49|116.29|118.49|116.29|118.49|116.29|0
1634056150000|2021-10-12 16:29:10|118.42|116.22|118.56|116.36|118.56|116.36|118.42|116.22|0
1634056160000|2021-10-12 16:29:20|118.69|116.49|118.69|116.49|118.69|116.49|118.62|116.42|0
1634056170000|2021-10-12 16:29:30|118.76|116.56|118.69|116.49|118.76|116.56|118.69|116.49|0
1634056180000|2021-10-12 16:29:40|118.62|116.42|118.62|116.42|118.62|116.42|118.56|116.36|0
1634056190000|2021-10-12 16:29:50|118.69|116.49|118.49|116.29|118.69|116.49|118.49|116.29|0
1634056200000|2021-10-12 16:30:00|118.56|116.36|118.62|116.42|118.62|116.42|118.49|116.29|0
1634056210000|2021-10-12 16:30:10|118.56|116.36|118.42|116.22|118.56|116.36|118.42|116.22|0
1634056220000|2021-10-12 16:30:20|118.36|116.16|118.49|116.29|118.49|116.29|118.36|116.16|0
1634056230000|2021-10-12 16:30:30|118.42|116.22|118.49|116.29|118.49|116.29|118.42|116.22|0
1634056240000|2021-10-12 16:30:40|118.56|116.36|118.56|116.36|118.62|116.42|118.56|116.36|0
1634056250000|2021-10-12 16:30:50|118.49|116.29|118.56|116.36|118.56|116.36|118.49|116.29|0
1634056260000|2021-10-12 16:31:00|118.49|116.29|118.49|116.29|118.49|116.29|118.49|116.29|0
1634056270000|2021-10-12 16:31:10|118.42|116.22|118.62|116.42|118.62|116.42|118.42|116.22|0
1634056280000|2021-10-12 16:31:20|118.56|116.36|118.62|116.42|118.62|116.42|118.56|116.36|0
1634056290000|2021-10-12 16:31:30|118.56|116.36|118.69|116.49|118.69|116.49|118.56|116.36|0
1634056300000|2021-10-12 16:31:40|118.62|116.42|118.62|116.42|118.62|116.42|118.56|116.36|0
1634056310000|2021-10-12 16:31:50|118.69|116.49|118.76|116.56|118.76|116.56|118.69|116.49|0
1634056320000|2021-10-12 16:32:00|118.69|116.49|118.69|116.49|118.69|116.49|118.69|116.49|0
1634056330000|2021-10-12 16:32:10|118.76|116.56|118.76|116.56|118.76|116.56|118.76|116.56|0
1634056340000|2021-10-12 16:32:20|118.69|116.49|118.69|116.49|118.69|116.49|118.62|116.42|0
1634056350000|2021-10-12 16:32:30|118.62|116.42|118.69|116.49|118.69|116.49|118.55|116.35|0
1634056360000|2021-10-12 16:32:40|118.76|116.56|118.96|116.76|119.02|116.82|118.76|116.56|0
1634056370000|2021-10-12 16:32:50|119.02|116.82|119.02|116.82|119.02|116.82|118.96|116.76|0
1634056380000|2021-10-12 16:33:00|118.96|116.76|119.56|117.36|119.56|117.36|118.96|116.76|0
1634056390000|2021-10-12 16:33:10|119.49|117.29|119.63|117.43|119.63|117.43|119.49|117.29|0
1634056400000|2021-10-12 16:33:20|119.56|117.36|119.49|117.29|119.63|117.43|119.49|117.29|0
1634056410000|2021-10-12 16:33:30|119.56|117.36|120.23|118.03|120.23|118.03|119.53|117.33|0
1634056420000|2021-10-12 16:33:40|120.3|118.1|120.3|118.1|120.3|118.1|120.17|117.97|0
1634056430000|2021-10-12 16:33:50|120.64|118.44|120.57|118.37|120.64|118.44|120.57|118.37|0
1634056440000|2021-10-12 16:34:00|120.64|118.44|120.3|118.1|120.64|118.44|120.3|118.1|0
1634056450000|2021-10-12 16:34:10|120.23|118.03|120.23|118.03|120.23|118.03|120.17|117.97|0
1634056460000|2021-10-12 16:34:20|120.17|117.97|120.1|117.9|120.23|118.03|120.1|117.9|0
1634056470000|2021-10-12 16:34:30|120.03|117.83|120.1|117.9|120.1|117.9|120.03|117.83|0
1634056480000|2021-10-12 16:34:40|120.13|117.93|120.3|118.1|120.3|118.1|120.13|117.93|0
1634056490000|2021-10-12 16:34:50|120.44|118.24|120.57|118.37|120.64|118.44|120.44|118.24|0
1634056500000|2021-10-12 16:35:00|120.5|118.3|120.71|118.51|120.71|118.51|120.5|118.3|0
1634056510000|2021-10-12 16:35:10|120.64|118.44|120.57|118.37|120.64|118.44|120.57|118.37|0
1634056520000|2021-10-12 16:35:20|120.64|118.44|120.84|118.64|120.84|118.64|120.64|118.44|0
1634056530000|2021-10-12 16:35:30|120.91|118.71|120.77|118.57|120.91|118.71|120.77|118.57|0
1634056540000|2021-10-12 16:35:40|120.71|118.51|120.71|118.51|120.77|118.57|120.71|118.51|0
1634056550000|2021-10-12 16:35:50|120.77|118.57|120.84|118.64|120.84|118.64|120.77|118.57|0
1634056560000|2021-10-12 16:36:00|121.11|118.91|121.18|118.98|121.18|118.98|121.04|118.84|0
1634056570000|2021-10-12 16:36:10|121.22|119.02|121.11|118.91|121.25|119.05|121.11|118.91|0
1634056580000|2021-10-12 16:36:20|121.04|118.84|121.11|118.91|121.11|118.91|121.01|118.81|0
1634056590000|2021-10-12 16:36:30|121.18|118.98|121.25|119.05|121.32|119.12|121.18|118.98|0
1634056600000|2021-10-12 16:36:40|121.18|118.98|121.25|119.05|121.25|119.05|121.18|118.98|0
1634056610000|2021-10-12 16:36:50|121.32|119.12|121.25|119.05|121.32|119.12|121.25|119.05|0
1634056620000|2021-10-12 16:37:00|121.18|118.98|121.04|118.84|121.18|118.98|121.04|118.84|0
1634056630000|2021-10-12 16:37:10|121.18|118.98|121.25|119.05|121.25|119.05|121.11|118.91|0
1634056640000|2021-10-12 16:37:20|121.18|118.98|121.15|118.95|121.18|118.98|121.15|118.95|0
1634056650000|2021-10-12 16:37:30|121.18|118.98|121.04|118.84|121.18|118.98|121.04|118.84|0
1634056660000|2021-10-12 16:37:40|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634056670000|2021-10-12 16:37:50|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1634056680000|2021-10-12 16:38:00|120.98|118.78|120.98|118.78|120.98|118.78|120.91|118.71|0
1634056690000|2021-10-12 16:38:10|120.91|118.71|120.98|118.78|120.98|118.78|120.91|118.71|0
1634056700000|2021-10-12 16:38:20|120.91|118.71|121.04|118.84|121.04|118.84|120.91|118.71|0
1634056710000|2021-10-12 16:38:30|120.91|118.71|120.98|118.78|120.98|118.78|120.91|118.71|0
1634056720000|2021-10-12 16:38:40|121.04|118.84|120.98|118.78|121.04|118.84|120.98|118.78|0
1634056730000|2021-10-12 16:38:50|120.91|118.71|120.94|118.74|120.94|118.74|120.91|118.71|0
1634056740000|2021-10-12 16:39:00|120.91|118.71|120.98|118.78|120.98|118.78|120.91|118.71|0
1634056750000|2021-10-12 16:39:10|120.91|118.71|120.91|118.71|120.91|118.71|120.91|118.71|0
1634056760000|2021-10-12 16:39:20|120.98|118.78|120.91|118.71|120.98|118.78|120.91|118.71|0
1634056770000|2021-10-12 16:39:30|120.84|118.64|120.84|118.64|120.84|118.64|120.84|118.64|0
1634056780000|2021-10-12 16:39:40|120.91|118.71|120.84|118.64|120.91|118.71|120.84|118.64|0
1634056790000|2021-10-12 16:39:50|120.77|118.57|120.7|118.5|120.77|118.57|120.7|118.5|0
1634056800000|2021-10-12 16:40:00|120.64|118.44|120.91|118.71|120.91|118.71|120.64|118.44|0
1634056810000|2021-10-12 16:40:10|120.77|118.57|120.84|118.64|120.84|118.64|120.77|118.57|0
1634056820000|2021-10-12 16:40:20|120.7|118.5|120.7|118.5|120.7|118.5|120.64|118.44|0
1634056830000|2021-10-12 16:40:30|120.57|118.37|120.64|118.44|120.64|118.44|120.57|118.37|0
1634056840000|2021-10-12 16:40:40|120.7|118.5|120.77|118.57|120.77|118.57|120.7|118.5|0
1634056850000|2021-10-12 16:40:50|120.84|118.64|120.64|118.44|120.84|118.64|120.64|118.44|0
1634056860000|2021-10-12 16:41:00|120.7|118.5|120.77|118.57|120.77|118.57|120.7|118.5|0
1634056870000|2021-10-12 16:41:10|120.84|118.64|120.77|118.57|120.84|118.64|120.7|118.5|0
1634056880000|2021-10-12 16:41:20|120.84|118.64|120.91|118.71|120.91|118.71|120.84|118.64|0
1634056890000|2021-10-12 16:41:30|120.7|118.5|120.57|118.37|120.7|118.5|120.5|118.3|0
1634056900000|2021-10-12 16:41:40|120.64|118.44|120.7|118.5|120.7|118.5|120.64|118.44|0
1634056910000|2021-10-12 16:41:50|120.64|118.44|120.57|118.37|120.64|118.44|120.57|118.37|0
1634056920000|2021-10-12 16:42:00|120.5|118.3|120.5|118.3|120.63|118.43|120.5|118.3|0
1634056930000|2021-10-12 16:42:10|120.57|118.37|120.53|118.33|120.57|118.37|120.5|118.3|0
1634056940000|2021-10-12 16:42:20|120.5|118.3|120.57|118.37|120.57|118.37|120.5|118.3|0
1634056950000|2021-10-12 16:42:30|120.5|118.3|120.4|118.2|120.5|118.3|120.4|118.2|0
1634056960000|2021-10-12 16:42:40|120.36|118.16|120.43|118.23|120.43|118.23|120.36|118.16|0
1634056970000|2021-10-12 16:42:50|120.36|118.16|120.36|118.16|120.36|118.16|120.36|118.16|0
1634056980000|2021-10-12 16:43:00|120.43|118.23|120.43|118.23|120.43|118.23|120.36|118.16|0
1634056990000|2021-10-12 16:43:10|120.36|118.16|120.5|118.3|120.5|118.3|120.36|118.16|0
1634057000000|2021-10-12 16:43:20|120.43|118.23|120.43|118.23|120.5|118.3|120.43|118.23|0
1634057010000|2021-10-12 16:43:30|120.5|118.3|120.57|118.37|120.57|118.37|120.5|118.3|0
1634057020000|2021-10-12 16:43:40|120.5|118.3|120.5|118.3|120.5|118.3|120.5|118.3|0
1634057030000|2021-10-12 16:43:50|120.36|118.16|120.43|118.23|120.43|118.23|120.36|118.16|0
1634057040000|2021-10-12 16:44:00|120.5|118.3|120.5|118.3|120.5|118.3|120.5|118.3|0
1634057050000|2021-10-12 16:44:10|120.43|118.23|120.43|118.23|120.5|118.3|120.43|118.23|0
1634057060000|2021-10-12 16:44:20|120.36|118.16|120.43|118.23|120.43|118.23|120.36|118.16|0
1634057070000|2021-10-12 16:44:30|120.36|118.16|120.43|118.23|120.5|118.3|120.36|118.16|0
1634057080000|2021-10-12 16:44:40|120.5|118.3|120.4|118.2|120.5|118.3|120.4|118.2|0
1634057090000|2021-10-12 16:44:50|120.36|118.16|120.33|118.13|120.36|118.16|120.3|118.1|0
1634057100000|2021-10-12 16:45:00|120.36|118.16|120.7|118.5|120.7|118.5|120.36|118.16|0
1634057110000|2021-10-12 16:45:10|120.63|118.43|120.6|118.4|120.63|118.43|120.57|118.37|0
1634057120000|2021-10-12 16:45:20|120.63|118.43|120.97|118.77|120.97|118.77|120.63|118.43|0
1634057130000|2021-10-12 16:45:30|120.9|118.7|120.84|118.64|120.9|118.7|120.84|118.64|0
1634057140000|2021-10-12 16:45:40|120.9|118.7|120.84|118.64|120.9|118.7|120.84|118.64|0
1634057150000|2021-10-12 16:45:50|120.77|118.57|120.9|118.7|120.9|118.7|120.77|118.57|0
1634057160000|2021-10-12 16:46:00|120.97|118.77|121.18|118.98|121.24|119.04|120.97|118.77|0
1634057170000|2021-10-12 16:46:10|121.24|119.04|121.18|118.98|121.24|119.04|121.18|118.98|0
1634057180000|2021-10-12 16:46:20|121.11|118.91|120.9|118.7|121.11|118.91|120.9|118.7|0
1634057190000|2021-10-12 16:46:30|120.97|118.77|120.94|118.74|120.97|118.77|120.94|118.74|0
1634057200000|2021-10-12 16:46:40|120.9|118.7|121.04|118.84|121.04|118.84|120.9|118.7|0
1634057210000|2021-10-12 16:46:50|120.97|118.77|120.7|118.5|120.97|118.77|120.7|118.5|0
1634057220000|2021-10-12 16:47:00|120.63|118.43|120.56|118.36|120.63|118.43|120.5|118.3|0
1634057230000|2021-10-12 16:47:10|120.63|118.43|120.56|118.36|120.7|118.5|120.56|118.36|0
1634057240000|2021-10-12 16:47:20|120.63|118.43|120.77|118.57|120.77|118.57|120.63|118.43|0
1634057250000|2021-10-12 16:47:30|120.7|118.5|120.7|118.5|120.7|118.5|120.63|118.43|0
1634057260000|2021-10-12 16:47:40|120.77|118.57|120.77|118.57|120.77|118.57|120.77|118.57|0
1634057280000|2021-10-12 16:48:00|120.7|118.5|120.77|118.57|120.77|118.57|120.7|118.5|0
1634057290000|2021-10-12 16:48:10|120.63|118.43|120.77|118.57|120.77|118.57|120.63|118.43|0
1634057300000|2021-10-12 16:48:20|120.7|118.5|120.84|118.64|120.84|118.64|120.7|118.5|0
1634057310000|2021-10-12 16:48:30|120.9|118.7|120.9|118.7|120.9|118.7|120.9|118.7|0
1634057320000|2021-10-12 16:48:40|120.84|118.64|120.7|118.5|120.84|118.64|120.63|118.43|0
1634057330000|2021-10-12 16:48:50|120.63|118.43|120.9|118.7|120.9|118.7|120.63|118.43|0
1634057340000|2021-10-12 16:49:00|120.97|118.77|121.11|118.91|121.11|118.91|120.97|118.77|0
1634057350000|2021-10-12 16:49:10|121.04|118.84|120.97|118.77|121.04|118.84|120.97|118.77|0
1634057360000|2021-10-12 16:49:20|121.04|118.84|120.9|118.7|121.04|118.84|120.9|118.7|0
1634057370000|2021-10-12 16:49:30|120.97|118.77|120.77|118.57|120.97|118.77|120.77|118.57|0
1634057380000|2021-10-12 16:49:40|120.83|118.63|120.9|118.7|120.9|118.7|120.83|118.63|0
1634057390000|2021-10-12 16:49:50|120.97|118.77|120.83|118.63|120.97|118.77|120.83|118.63|0
1634057400000|2021-10-12 16:50:00|120.9|118.7|120.83|118.63|120.9|118.7|120.83|118.63|0
1634057410000|2021-10-12 16:50:10|120.9|118.7|120.97|118.77|120.97|118.77|120.9|118.7|0
1634057420000|2021-10-12 16:50:20|121.04|118.84|120.9|118.7|121.04|118.84|120.9|118.7|0
1634057430000|2021-10-12 16:50:30|120.97|118.77|120.97|118.77|120.97|118.77|120.97|118.77|0
1634057440000|2021-10-12 16:50:40|120.9|118.7|121.04|118.84|121.04|118.84|120.9|118.7|0
1634057450000|2021-10-12 16:50:50|120.97|118.77|120.83|118.63|120.97|118.77|120.83|118.63|0
1634057460000|2021-10-12 16:51:00|120.9|118.7|121.04|118.84|121.04|118.84|120.9|118.7|0
1634057470000|2021-10-12 16:51:10|120.9|118.7|120.83|118.63|120.9|118.7|120.83|118.63|0
1634057480000|2021-10-12 16:51:20|120.9|118.7|120.9|118.7|120.97|118.77|120.9|118.7|0
1634057490000|2021-10-12 16:51:30|121.04|118.84|121.07|118.87|121.11|118.91|121.04|118.84|0
1634057500000|2021-10-12 16:51:40|120.97|118.77|120.97|118.77|120.97|118.77|120.97|118.77|0
1634057510000|2021-10-12 16:51:50|120.9|118.7|120.9|118.7|120.9|118.7|120.9|118.7|0
1634057520000|2021-10-12 16:52:00|120.97|118.77|120.9|118.7|120.97|118.77|120.9|118.7|0
1634057530000|2021-10-12 16:52:10|120.77|118.57|120.63|118.43|120.77|118.57|120.63|118.43|0
1634057540000|2021-10-12 16:52:20|120.56|118.36|120.56|118.36|120.56|118.36|120.56|118.36|0
1634057550000|2021-10-12 16:52:30|120.63|118.43|120.63|118.43|120.63|118.43|120.63|118.43|0
1634057560000|2021-10-12 16:52:40|120.56|118.36|120.63|118.43|120.63|118.43|120.56|118.36|0
1634057570000|2021-10-12 16:52:50|120.7|118.5|120.49|118.29|120.7|118.5|120.49|118.29|0
1634057580000|2021-10-12 16:53:00|120.43|118.23|120.49|118.29|120.49|118.29|120.43|118.23|0
1634057590000|2021-10-12 16:53:10|120.56|118.36|120.63|118.43|120.63|118.43|120.56|118.36|0
1634057600000|2021-10-12 16:53:20|120.7|118.5|120.83|118.63|120.83|118.63|120.7|118.5|0
1634057610000|2021-10-12 16:53:30|120.9|118.7|120.76|118.56|120.9|118.7|120.76|118.56|0
1634057620000|2021-10-12 16:53:40|120.83|118.63|120.83|118.63|120.83|118.63|120.83|118.63|0
1634057630000|2021-10-12 16:53:50|120.9|118.7|120.9|118.7|120.9|118.7|120.83|118.63|0
1634057640000|2021-10-12 16:54:00|120.97|118.77|120.9|118.7|120.97|118.77|120.83|118.63|0
1634057650000|2021-10-12 16:54:10|120.83|118.63|120.83|118.63|120.83|118.63|120.76|118.56|0
1634057660000|2021-10-12 16:54:20|120.9|118.7|120.9|118.7|120.9|118.7|120.9|118.7|0
1634057670000|2021-10-12 16:54:30|121.04|118.84|121.17|118.97|121.17|118.97|121.04|118.84|0
1634057680000|2021-10-12 16:54:40|121.24|119.04|121.24|119.04|121.31|119.11|121.24|119.04|0
1634057690000|2021-10-12 16:54:50|121.17|118.97|121.24|119.04|121.24|119.04|121.17|118.97|0
1634057700000|2021-10-12 16:55:00|121.31|119.11|121.31|119.11|121.31|119.11|121.24|119.04|0
1634057710000|2021-10-12 16:55:10|121.38|119.18|121.44|119.24|121.58|119.38|121.38|119.18|0
1634057720000|2021-10-12 16:55:20|121.38|119.18|121.24|119.04|121.38|119.18|121.24|119.04|0
1634057730000|2021-10-12 16:55:30|121.38|119.18|121.58|119.38|121.58|119.38|121.38|119.18|0
1634057740000|2021-10-12 16:55:40|121.65|119.45|121.51|119.31|121.65|119.45|121.51|119.31|0
1634057750000|2021-10-12 16:55:50|121.65|119.45|121.55|119.35|121.65|119.45|121.51|119.31|0
1634057760000|2021-10-12 16:56:00|121.51|119.31|121.58|119.38|121.58|119.38|121.51|119.31|0
1634057770000|2021-10-12 16:56:10|121.51|119.31|121.44|119.24|121.51|119.31|121.44|119.24|0
1634057780000|2021-10-12 16:56:20|121.37|119.17|121.37|119.17|121.37|119.17|121.31|119.11|0
1634057790000|2021-10-12 16:56:30|121.44|119.24|121.44|119.24|121.44|119.24|121.44|119.24|0
1634057800000|2021-10-12 16:56:40|121.31|119.11|121.31|119.11|121.31|119.11|121.31|119.11|0
1634057810000|2021-10-12 16:56:50|121.24|119.04|121.1|118.9|121.24|119.04|121.1|118.9|0
1634057820000|2021-10-12 16:57:00|121.17|118.97|121.17|118.97|121.17|118.97|121.1|118.9|0
1634057830000|2021-10-12 16:57:10|121.31|119.11|121.58|119.38|121.58|119.38|121.31|119.11|0
1634057840000|2021-10-12 16:57:20|121.51|119.31|121.31|119.11|121.51|119.31|121.31|119.11|0
1634057850000|2021-10-12 16:57:30|121.17|118.97|121.24|119.04|121.24|119.04|121.17|118.97|0
1634057860000|2021-10-12 16:57:40|121.17|118.97|121.17|118.97|121.24|119.04|121.17|118.97|0
1634057870000|2021-10-12 16:57:50|121.24|119.04|121.31|119.11|121.31|119.11|121.24|119.04|0
1634057880000|2021-10-12 16:58:00|121.24|119.04|121.37|119.17|121.37|119.17|121.24|119.04|0
1634057890000|2021-10-12 16:58:10|121.31|119.11|121.31|119.11|121.31|119.11|121.24|119.04|0
1634057900000|2021-10-12 16:58:20|121.24|119.04|121.24|119.04|121.24|119.04|121.24|119.04|0
1634057910000|2021-10-12 16:58:30|121.37|119.17|121.37|119.17|121.37|119.17|121.31|119.11|0
1634057920000|2021-10-12 16:58:40|121.31|119.11|121.24|119.04|121.31|119.11|121.24|119.04|0
1634057930000|2021-10-12 16:58:50|121.31|119.11|121.31|119.11|121.37|119.17|121.24|119.04|0
1634057940000|2021-10-12 16:59:00|121.37|119.17|121.34|119.14|121.37|119.17|121.31|119.11|0
1634057950000|2021-10-12 16:59:10|121.37|119.17|121.24|119.04|121.37|119.17|121.24|119.04|0
1634057960000|2021-10-12 16:59:20|121.17|118.97|121.1|118.9|121.17|118.97|121.1|118.9|0
1634057970000|2021-10-12 16:59:30|121.17|118.97|121.31|119.11|121.31|119.11|121.17|118.97|0
1634057980000|2021-10-12 16:59:40|121.27|119.07|121.31|119.11|121.31|119.11|121.24|119.04|0
1634057990000|2021-10-12 16:59:50|121.24|119.04|121.17|118.97|121.24|119.04|121.17|118.97|0
1634058000000|2021-10-12 17:00:00|121.1|118.9|121.17|118.97|121.17|118.97|121.1|118.9|0
1634058010000|2021-10-12 17:00:10|121.24|119.04|121.37|119.17|121.37|119.17|121.17|118.97|0
1634058020000|2021-10-12 17:00:20|121.3|119.1|121.37|119.17|121.37|119.17|121.3|119.1|0
1634058030000|2021-10-12 17:00:30|121.3|119.1|121.37|119.17|121.37|119.17|121.3|119.1|0
1634058040000|2021-10-12 17:00:40|121.44|119.24|121.48|119.28|121.48|119.28|121.37|119.17|0
1634058050000|2021-10-12 17:00:50|121.44|119.24|121.51|119.31|121.51|119.31|121.44|119.24|0
1634058060000|2021-10-12 17:01:00|121.44|119.24|121.44|119.24|121.51|119.31|121.44|119.24|0
1634058070000|2021-10-12 17:01:10|121.37|119.17|121.51|119.31|121.51|119.31|121.34|119.14|0
1634058080000|2021-10-12 17:01:20|121.44|119.24|121.37|119.17|121.58|119.38|121.37|119.17|0
1634058090000|2021-10-12 17:01:30|121.44|119.24|121.51|119.31|121.51|119.31|121.44|119.24|0
1634058100000|2021-10-12 17:01:40|121.44|119.24|121.51|119.31|121.51|119.31|121.44|119.24|0
1634058110000|2021-10-12 17:01:50|121.44|119.24|121.44|119.24|121.44|119.24|121.44|119.24|0
1634058120000|2021-10-12 17:02:00|121.58|119.38|121.44|119.24|121.58|119.38|121.44|119.24|0
1634058130000|2021-10-12 17:02:10|121.51|119.31|121.51|119.31|121.51|119.31|121.44|119.24|0
1634058140000|2021-10-12 17:02:20|121.58|119.38|121.58|119.38|121.58|119.38|121.51|119.31|0
1634058150000|2021-10-12 17:02:30|121.64|119.44|121.51|119.31|121.64|119.44|121.51|119.31|0
1634058160000|2021-10-12 17:02:40|121.58|119.38|121.64|119.44|121.64|119.44|121.58|119.38|0
1634058170000|2021-10-12 17:02:50|121.58|119.38|121.58|119.38|121.58|119.38|121.51|119.31|0
1634058180000|2021-10-12 17:03:00|121.51|119.31|121.51|119.31|121.51|119.31|121.51|119.31|0
1634058190000|2021-10-12 17:03:10|121.44|119.24|121.51|119.31|121.51|119.31|121.37|119.17|0
1634058200000|2021-10-12 17:03:20|121.44|119.24|121.51|119.31|121.51|119.31|121.44|119.24|0
1634058210000|2021-10-12 17:03:30|121.58|119.38|121.64|119.44|121.64|119.44|121.51|119.31|0
1634058220000|2021-10-12 17:03:40|121.71|119.51|121.71|119.51|121.71|119.51|121.71|119.51|0
1634058230000|2021-10-12 17:03:50|121.64|119.44|121.64|119.44|121.64|119.44|121.64|119.44|0
1634058240000|2021-10-12 17:04:00|121.71|119.51|121.71|119.51|121.71|119.51|121.71|119.51|0
1634058250000|2021-10-12 17:04:10|121.98|119.78|121.92|119.72|121.98|119.78|121.92|119.72|0
1634058260000|2021-10-12 17:04:20|121.98|119.78|121.98|119.78|121.98|119.78|121.98|119.78|0
1634058270000|2021-10-12 17:04:30|121.85|119.65|121.85|119.65|121.92|119.72|121.85|119.65|0
1634058280000|2021-10-12 17:04:40|121.71|119.51|121.71|119.51|121.78|119.58|121.71|119.51|0
1634058290000|2021-10-12 17:04:50|121.64|119.44|121.44|119.24|121.64|119.44|121.44|119.24|0
1634058300000|2021-10-12 17:05:00|121.51|119.31|121.44|119.24|121.58|119.38|121.37|119.17|0
1634058310000|2021-10-12 17:05:10|121.37|119.17|121.37|119.17|121.44|119.24|121.37|119.17|0
1634058320000|2021-10-12 17:05:20|121.44|119.24|121.44|119.24|121.51|119.31|121.37|119.17|0
1634058330000|2021-10-12 17:05:30|121.64|119.44|121.85|119.65|121.85|119.65|121.64|119.44|0
1634058340000|2021-10-12 17:05:40|121.92|119.72|121.98|119.78|121.98|119.78|121.92|119.72|0
1634058350000|2021-10-12 17:05:50|121.92|119.72|122.05|119.85|122.05|119.85|121.92|119.72|0
1634058360000|2021-10-12 17:06:00|121.98|119.78|121.85|119.65|121.98|119.78|121.78|119.58|0
1634058370000|2021-10-12 17:06:10|121.71|119.51|121.71|119.51|121.78|119.58|121.71|119.51|0
1634058380000|2021-10-12 17:06:20|121.85|119.65|122.05|119.85|122.05|119.85|121.85|119.65|0
1634058390000|2021-10-12 17:06:30|122.26|120.06|122.26|120.06|122.26|120.06|122.19|119.99|0
1634058400000|2021-10-12 17:06:40|122.19|119.99|122.12|119.92|122.19|119.99|122.12|119.92|0
1634058410000|2021-10-12 17:06:50|121.98|119.78|121.85|119.65|121.98|119.78|121.85|119.65|0
1634058420000|2021-10-12 17:07:00|121.78|119.58|121.71|119.51|121.78|119.58|121.71|119.51|0
1634058430000|2021-10-12 17:07:10|121.64|119.44|121.64|119.44|121.71|119.51|121.64|119.44|0
1634058440000|2021-10-12 17:07:20|121.57|119.37|121.57|119.37|121.57|119.37|121.57|119.37|0
1634058450000|2021-10-12 17:07:30|121.51|119.31|121.51|119.31|121.57|119.37|121.51|119.31|0
1634058460000|2021-10-12 17:07:40|121.57|119.37|121.71|119.51|121.71|119.51|121.57|119.37|0
1634058470000|2021-10-12 17:07:50|121.64|119.44|121.85|119.65|121.85|119.65|121.64|119.44|0
1634058480000|2021-10-12 17:08:00|121.78|119.58|121.91|119.71|121.91|119.71|121.71|119.51|0
1634058490000|2021-10-12 17:08:10|121.85|119.65|121.78|119.58|121.91|119.71|121.78|119.58|0
1634058500000|2021-10-12 17:08:20|121.64|119.44|121.78|119.58|121.78|119.58|121.64|119.44|0
1634058510000|2021-10-12 17:08:30|121.85|119.65|121.71|119.51|121.85|119.65|121.71|119.51|0
1634058520000|2021-10-12 17:08:40|121.78|119.58|121.85|119.65|121.85|119.65|121.78|119.58|0
1634058530000|2021-10-12 17:08:50|121.78|119.58|121.85|119.65|121.85|119.65|121.78|119.58|0
1634058540000|2021-10-12 17:09:00|121.78|119.58|121.78|119.58|121.85|119.65|121.78|119.58|0
1634058550000|2021-10-12 17:09:10|121.91|119.71|122.05|119.85|122.05|119.85|121.91|119.71|0
1634058560000|2021-10-12 17:09:20|121.98|119.78|122.05|119.85|122.05|119.85|121.98|119.78|0
1634058570000|2021-10-12 17:09:30|122.12|119.92|122.05|119.85|122.12|119.92|122.05|119.85|0
1634058580000|2021-10-12 17:09:40|121.98|119.78|121.98|119.78|122.05|119.85|121.98|119.78|0
1634058590000|2021-10-12 17:09:50|121.91|119.71|122.05|119.85|122.05|119.85|121.91|119.71|0
1634058600000|2021-10-12 17:10:00|122.19|119.99|122.19|119.99|122.19|119.99|122.12|119.92|0
1634058610000|2021-10-12 17:10:10|122.05|119.85|121.78|119.58|122.05|119.85|121.78|119.58|0
1634058620000|2021-10-12 17:10:20|121.71|119.51|121.78|119.58|121.78|119.58|121.71|119.51|0
1634058630000|2021-10-12 17:10:30|121.85|119.65|121.78|119.58|121.91|119.71|121.78|119.58|0
1634058640000|2021-10-12 17:10:40|121.71|119.51|121.57|119.37|121.71|119.51|121.5|119.3|0
1634058650000|2021-10-12 17:10:50|121.5|119.3|121.57|119.37|121.57|119.37|121.5|119.3|0
1634058660000|2021-10-12 17:11:00|121.64|119.44|121.78|119.58|121.78|119.58|121.64|119.44|0
1634058670000|2021-10-12 17:11:10|121.71|119.51|121.64|119.44|121.71|119.51|121.64|119.44|0
1634058680000|2021-10-12 17:11:20|121.57|119.37|121.5|119.3|121.64|119.44|121.5|119.3|0
1634058690000|2021-10-12 17:11:30|121.57|119.37|121.5|119.3|121.57|119.37|121.5|119.3|0
1634058700000|2021-10-12 17:11:40|121.44|119.24|121.5|119.3|121.57|119.37|121.44|119.24|0
1634058710000|2021-10-12 17:11:50|121.57|119.37|121.5|119.3|121.57|119.37|121.5|119.3|0
1634058720000|2021-10-12 17:12:00|121.57|119.37|121.44|119.24|121.57|119.37|121.44|119.24|0
1634058730000|2021-10-12 17:12:10|121.37|119.17|121.5|119.3|121.5|119.3|121.3|119.1|0
1634058740000|2021-10-12 17:12:20|121.44|119.24|121.5|119.3|121.5|119.3|121.44|119.24|0
1634058750000|2021-10-12 17:12:30|121.37|119.17|121.54|119.34|121.54|119.34|121.37|119.17|0
1634058760000|2021-10-12 17:12:40|121.44|119.24|121.61|119.41|121.61|119.41|121.43|119.23|0
1634058770000|2021-10-12 17:12:50|121.5|119.3|121.43|119.23|121.5|119.3|121.43|119.23|0
1634058780000|2021-10-12 17:13:00|121.37|119.17|121.37|119.17|121.37|119.17|121.37|119.17|0
1634058790000|2021-10-12 17:13:10|121.43|119.23|121.37|119.17|121.43|119.23|121.37|119.17|0
1634058800000|2021-10-12 17:13:20|121.23|119.03|121.3|119.1|121.3|119.1|121.23|119.03|0
1634058810000|2021-10-12 17:13:30|121.23|119.03|121.23|119.03|121.3|119.1|121.23|119.03|0
1634058820000|2021-10-12 17:13:40|121.3|119.1|121.23|119.03|121.3|119.1|121.23|119.03|0
1634058830000|2021-10-12 17:13:50|121.3|119.1|121.3|119.1|121.3|119.1|121.2|119|0
1634058840000|2021-10-12 17:14:00|121.37|119.17|121.16|118.96|121.37|119.17|121.16|118.96|0
1634058850000|2021-10-12 17:14:10|121.23|119.03|121.23|119.03|121.23|119.03|121.23|119.03|0
1634058860000|2021-10-12 17:14:20|121.16|118.96|121.16|118.96|121.16|118.96|121.13|118.93|0
1634058870000|2021-10-12 17:14:30|121.23|119.03|121.16|118.96|121.23|119.03|121.09|118.89|0
1634058880000|2021-10-12 17:14:40|121.03|118.83|121.16|118.96|121.16|118.96|121.03|118.83|0
1634058890000|2021-10-12 17:14:50|121.23|119.03|121.16|118.96|121.23|119.03|121.16|118.96|0
1634058900000|2021-10-12 17:15:00|121.23|119.03|121.23|119.03|121.23|119.03|121.16|118.96|0
1634058910000|2021-10-12 17:15:10|121.3|119.1|121.16|118.96|121.3|119.1|121.16|118.96|0
1634058920000|2021-10-12 17:15:20|121.09|118.89|121.16|118.96|121.16|118.96|121.09|118.89|0
1634058930000|2021-10-12 17:15:30|121.09|118.89|121.16|118.96|121.16|118.96|121.09|118.89|0
1634058940000|2021-10-12 17:15:40|121.09|118.89|121.3|119.1|121.3|119.1|121.09|118.89|0
1634058950000|2021-10-12 17:15:50|121.37|119.17|121.37|119.17|121.43|119.23|121.37|119.17|0
1634058960000|2021-10-12 17:16:00|121.43|119.23|121.57|119.37|121.57|119.37|121.43|119.23|0
1634058970000|2021-10-12 17:16:10|121.64|119.44|121.4|119.2|121.64|119.44|121.4|119.2|0
1634058980000|2021-10-12 17:16:20|121.37|119.17|121.16|118.96|121.37|119.17|121.16|118.96|0
1634058990000|2021-10-12 17:16:30|121.09|118.89|120.96|118.76|121.09|118.89|120.96|118.76|0
1634059000000|2021-10-12 17:16:40|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634059010000|2021-10-12 17:16:50|121.16|118.96|121.09|118.89|121.16|118.96|121.09|118.89|0
1634059020000|2021-10-12 17:17:00|121.06|118.86|121.16|118.96|121.16|118.96|121.06|118.86|0
1634059030000|2021-10-12 17:17:10|121.23|119.03|121.02|118.82|121.23|119.03|121.02|118.82|0
1634059040000|2021-10-12 17:17:20|120.96|118.76|121.09|118.89|121.09|118.89|120.96|118.76|0
1634059050000|2021-10-12 17:17:30|121.16|118.96|121.09|118.89|121.16|118.96|121.09|118.89|0
1634059060000|2021-10-12 17:17:40|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634059070000|2021-10-12 17:17:50|121.02|118.82|121.23|119.03|121.23|119.03|121.02|118.82|0
1634059080000|2021-10-12 17:18:00|121.16|118.96|121.16|118.96|121.16|118.96|121.16|118.96|0
1634059090000|2021-10-12 17:18:10|121.09|118.89|121.16|118.96|121.16|118.96|121.09|118.89|0
1634059100000|2021-10-12 17:18:20|121.13|118.93|121.13|118.93|121.13|118.93|121.13|118.93|0
1634059110000|2021-10-12 17:18:30|121.16|118.96|121.09|118.89|121.16|118.96|121.09|118.89|0
1634059120000|2021-10-12 17:18:40|121.02|118.82|121.02|118.82|121.09|118.89|121.02|118.82|0
1634059130000|2021-10-12 17:18:50|121.09|118.89|121.09|118.89|121.16|118.96|121.09|118.89|0
1634059140000|2021-10-12 17:19:00|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634059150000|2021-10-12 17:19:10|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634059160000|2021-10-12 17:19:20|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1634059170000|2021-10-12 17:19:30|121.09|118.89|121.09|118.89|121.13|118.93|121.09|118.89|0
1634059180000|2021-10-12 17:19:40|121.16|118.96|121.16|118.96|121.16|118.96|121.16|118.96|0
1634059190000|2021-10-12 17:19:50|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1634059200000|2021-10-12 17:20:00|121.13|118.93|121.02|118.82|121.13|118.93|121.02|118.82|0
1634059210000|2021-10-12 17:20:10|120.89|118.69|120.96|118.76|120.96|118.76|120.89|118.69|0
1634059220000|2021-10-12 17:20:20|121.02|118.82|121.09|118.89|121.16|118.96|121.02|118.82|0
1634059230000|2021-10-12 17:20:30|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634059240000|2021-10-12 17:20:40|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634059250000|2021-10-12 17:20:50|121.29|119.09|121.36|119.16|121.36|119.16|121.29|119.09|0
1634059260000|2021-10-12 17:21:00|121.33|119.13|121.23|119.03|121.36|119.16|121.23|119.03|0
1634059270000|2021-10-12 17:21:10|121.36|119.16|121.29|119.09|121.36|119.16|121.23|119.03|0
1634059280000|2021-10-12 17:21:20|121.23|119.03|121.29|119.09|121.29|119.09|121.23|119.03|0
1634059290000|2021-10-12 17:21:30|121.36|119.16|121.29|119.09|121.36|119.16|121.29|119.09|0
1634059300000|2021-10-12 17:21:40|121.36|119.16|121.29|119.09|121.36|119.16|121.23|119.03|0
1634059310000|2021-10-12 17:21:50|121.23|119.03|121.29|119.09|121.36|119.16|121.23|119.03|0
1634059320000|2021-10-12 17:22:00|121.36|119.16|121.29|119.09|121.36|119.16|121.29|119.09|0
1634059330000|2021-10-12 17:22:10|121.36|119.16|121.43|119.23|121.43|119.23|121.36|119.16|0
1634059340000|2021-10-12 17:22:20|121.5|119.3|121.5|119.3|121.5|119.3|121.43|119.23|0
1634059350000|2021-10-12 17:22:30|121.53|119.33|121.43|119.23|121.53|119.33|121.43|119.23|0
1634059360000|2021-10-12 17:22:40|121.5|119.3|121.57|119.37|121.57|119.37|121.5|119.3|0
1634059370000|2021-10-12 17:22:50|121.63|119.43|121.57|119.37|121.63|119.43|121.57|119.37|0
1634059380000|2021-10-12 17:23:00|121.63|119.43|121.7|119.5|121.7|119.5|121.57|119.37|0
1634059390000|2021-10-12 17:23:10|121.77|119.57|121.91|119.71|121.91|119.71|121.77|119.57|0
1634059400000|2021-10-12 17:23:20|121.84|119.64|121.91|119.71|121.91|119.71|121.84|119.64|0
1634059410000|2021-10-12 17:23:30|122.04|119.84|122.11|119.91|122.18|119.98|122.04|119.84|0
1634059420000|2021-10-12 17:23:40|122.04|119.84|121.98|119.78|122.04|119.84|121.91|119.71|0
1634059430000|2021-10-12 17:23:50|121.84|119.64|121.77|119.57|121.84|119.64|121.77|119.57|0
1634059440000|2021-10-12 17:24:00|121.84|119.64|121.77|119.57|121.91|119.71|121.77|119.57|0
1634059450000|2021-10-12 17:24:10|121.7|119.5|122.04|119.84|122.04|119.84|121.7|119.5|0
1634059460000|2021-10-12 17:24:20|121.98|119.78|122.11|119.91|122.11|119.91|121.98|119.78|0
1634059470000|2021-10-12 17:24:30|122.18|119.98|122.11|119.91|122.18|119.98|122.11|119.91|0
1634059480000|2021-10-12 17:24:40|122.04|119.84|122.04|119.84|122.11|119.91|122.04|119.84|0
1634059490000|2021-10-12 17:24:50|122.32|120.12|122.32|120.12|122.32|120.12|122.32|120.12|0
1634059500000|2021-10-12 17:25:00|122.25|120.05|122.25|120.05|122.32|120.12|122.25|120.05|0
1634059510000|2021-10-12 17:25:10|122.18|119.98|122.04|119.84|122.18|119.98|122.04|119.84|0
1634059520000|2021-10-12 17:25:20|122.11|119.91|121.91|119.71|122.11|119.91|121.91|119.71|0
1634059530000|2021-10-12 17:25:30|121.84|119.64|121.77|119.57|121.84|119.64|121.7|119.5|0
1634059540000|2021-10-12 17:25:40|121.7|119.5|121.77|119.57|121.77|119.57|121.7|119.5|0
1634059550000|2021-10-12 17:25:50|121.7|119.5|121.77|119.57|121.77|119.57|121.7|119.5|0
1634059560000|2021-10-12 17:26:00|121.7|119.5|121.63|119.43|121.7|119.5|121.63|119.43|0
1634059570000|2021-10-12 17:26:10|121.56|119.36|121.56|119.36|121.63|119.43|121.56|119.36|0
1634059580000|2021-10-12 17:26:20|121.5|119.3|121.29|119.09|121.5|119.3|121.29|119.09|0
1634059590000|2021-10-12 17:26:30|121.22|119.02|121.36|119.16|121.36|119.16|121.22|119.02|0
1634059600000|2021-10-12 17:26:40|121.29|119.09|121.22|119.02|121.29|119.09|121.22|119.02|0
1634059610000|2021-10-12 17:26:50|121.16|118.96|121.02|118.82|121.16|118.96|121.02|118.82|0
1634059620000|2021-10-12 17:27:00|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1634059630000|2021-10-12 17:27:10|121.12|118.92|121.09|118.89|121.16|118.96|121.09|118.89|0
1634059640000|2021-10-12 17:27:20|121.16|118.96|120.82|118.62|121.16|118.96|120.82|118.62|0
1634059650000|2021-10-12 17:27:30|120.88|118.68|120.68|118.48|120.88|118.68|120.55|118.35|0
1634059660000|2021-10-12 17:27:40|120.61|118.41|120.54|118.34|120.61|118.41|120.54|118.34|0
1634059670000|2021-10-12 17:27:50|120.61|118.41|120.61|118.41|120.61|118.41|120.54|118.34|0
1634059680000|2021-10-12 17:28:00|120.54|118.34|120.68|118.48|120.68|118.48|120.54|118.34|0
1634059690000|2021-10-12 17:28:10|120.61|118.41|120.68|118.48|120.68|118.48|120.61|118.41|0
1634059700000|2021-10-12 17:28:20|120.61|118.41|120.61|118.41|120.61|118.41|120.61|118.41|0
1634059710000|2021-10-12 17:28:30|120.54|118.34|120.48|118.28|120.54|118.34|120.48|118.28|0
1634059720000|2021-10-12 17:28:40|120.54|118.34|120.61|118.41|120.61|118.41|120.54|118.34|0
1634059730000|2021-10-12 17:28:50|120.65|118.45|120.61|118.41|120.68|118.48|120.61|118.41|0
1634059740000|2021-10-12 17:29:00|120.68|118.48|120.68|118.48|120.68|118.48|120.61|118.41|0
1634059750000|2021-10-12 17:29:10|120.75|118.55|120.82|118.62|120.82|118.62|120.75|118.55|0
1634059760000|2021-10-12 17:29:20|120.88|118.68|120.82|118.62|120.88|118.68|120.82|118.62|0
1634059770000|2021-10-12 17:29:30|120.88|118.68|120.95|118.75|120.95|118.75|120.88|118.68|0
1634059780000|2021-10-12 17:29:40|120.88|118.68|120.95|118.75|120.95|118.75|120.88|118.68|0
1634059790000|2021-10-12 17:29:50|121.02|118.82|120.95|118.75|121.02|118.82|120.88|118.68|0
1634059800000|2021-10-12 17:30:00|121.09|118.89|120.95|118.75|121.09|118.89|120.95|118.75|0
1634059810000|2021-10-12 17:30:10|121.02|118.82|120.81|118.61|121.02|118.82|120.81|118.61|0
1634059820000|2021-10-12 17:30:20|120.75|118.55|120.68|118.48|120.78|118.58|120.68|118.48|0
1634059830000|2021-10-12 17:30:30|120.75|118.55|120.75|118.55|120.81|118.61|120.75|118.55|0
1634059840000|2021-10-12 17:30:40|120.81|118.61|120.81|118.61|120.88|118.68|120.81|118.61|0
1634059850000|2021-10-12 17:30:50|120.88|118.68|120.81|118.61|120.88|118.68|120.81|118.61|0
1634059860000|2021-10-12 17:31:00|120.88|118.68|121.09|118.89|121.09|118.89|120.88|118.68|0
1634059870000|2021-10-12 17:31:10|121.15|118.95|121.22|119.02|121.22|119.02|121.15|118.95|0
1634059880000|2021-10-12 17:31:20|121.15|118.95|121.22|119.02|121.22|119.02|121.09|118.89|0
1634059890000|2021-10-12 17:31:30|121.29|119.09|121.36|119.16|121.43|119.23|121.29|119.09|0
1634059900000|2021-10-12 17:31:40|121.43|119.23|121.29|119.09|121.43|119.23|121.29|119.09|0
1634059910000|2021-10-12 17:31:50|121.36|119.16|121.43|119.23|121.43|119.23|121.29|119.09|0
1634059920000|2021-10-12 17:32:00|121.36|119.16|121.29|119.09|121.36|119.16|121.29|119.09|0
1634059930000|2021-10-12 17:32:10|121.15|118.95|121.22|119.02|121.22|119.02|121.15|118.95|0
1634059940000|2021-10-12 17:32:20|121.15|118.95|121.22|119.02|121.22|119.02|121.15|118.95|0
1634059950000|2021-10-12 17:32:30|121.29|119.09|121.09|118.89|121.29|119.09|121.09|118.89|0
1634059960000|2021-10-12 17:32:40|120.95|118.75|120.88|118.68|120.95|118.75|120.88|118.68|0
1634059980000|2021-10-12 17:33:00|120.81|118.61|120.88|118.68|120.88|118.68|120.81|118.61|0
1634060000000|2021-10-12 17:33:20|120.81|118.61|120.61|118.41|120.81|118.61|120.61|118.41|0
1634060010000|2021-10-12 17:33:30|120.54|118.34|120.54|118.34|120.61|118.41|120.47|118.27|0
1634060020000|2021-10-12 17:33:40|120.61|118.41|120.54|118.34|120.61|118.41|120.54|118.34|0
1634060030000|2021-10-12 17:33:50|120.61|118.41|120.54|118.34|120.61|118.41|120.54|118.34|0
1634060040000|2021-10-12 17:34:00|120.47|118.27|120.54|118.34|120.61|118.41|120.47|118.27|0
1634060050000|2021-10-12 17:34:10|120.47|118.27|120.47|118.27|120.47|118.27|120.47|118.27|0
1634060070000|2021-10-12 17:34:30|120.41|118.21|120.41|118.21|120.47|118.27|120.41|118.21|0
1634060080000|2021-10-12 17:34:40|120.34|118.14|120.34|118.14|120.34|118.14|120.34|118.14|0
1634060090000|2021-10-12 17:34:50|120.2|118|120.27|118.07|120.27|118.07|120.2|118|0
1634060100000|2021-10-12 17:35:00|120.34|118.14|120.34|118.14|120.34|118.14|120.27|118.07|0
1634060110000|2021-10-12 17:35:10|120.41|118.21|120.34|118.14|120.47|118.27|120.34|118.14|0
1634060120000|2021-10-12 17:35:20|120.41|118.21|120.34|118.14|120.41|118.21|120.34|118.14|0
1634060130000|2021-10-12 17:35:30|120.27|118.07|120.34|118.14|120.34|118.14|120.27|118.07|0
1634060140000|2021-10-12 17:35:40|120.41|118.21|120.47|118.27|120.47|118.27|120.41|118.21|0
1634060160000|2021-10-12 17:36:00|120.41|118.21|120.34|118.14|120.47|118.27|120.34|118.14|0
1634060170000|2021-10-12 17:36:10|120.27|118.07|120.34|118.14|120.34|118.14|120.27|118.07|0
1634060180000|2021-10-12 17:36:20|120.27|118.07|120.54|118.34|120.54|118.34|120.27|118.07|0
1634060190000|2021-10-12 17:36:30|120.61|118.41|120.68|118.48|120.68|118.48|120.61|118.41|0
1634060200000|2021-10-12 17:36:40|120.54|118.34|120.54|118.34|120.61|118.41|120.54|118.34|0
1634060210000|2021-10-12 17:36:50|120.61|118.41|120.61|118.41|120.61|118.41|120.61|118.41|0
1634060220000|2021-10-12 17:37:00|120.68|118.48|120.54|118.34|120.68|118.48|120.54|118.34|0
1634060230000|2021-10-12 17:37:10|120.61|118.41|120.51|118.31|120.61|118.41|120.51|118.31|0
1634060240000|2021-10-12 17:37:20|120.54|118.34|120.61|118.41|120.61|118.41|120.54|118.34|0
1634060250000|2021-10-12 17:37:30|120.54|118.34|120.54|118.34|120.54|118.34|120.54|118.34|0
1634060260000|2021-10-12 17:37:40|120.47|118.27|120.47|118.27|120.47|118.27|120.4|118.2|0
1634060270000|2021-10-12 17:37:50|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1634060280000|2021-10-12 17:38:00|120.47|118.27|120.4|118.2|120.47|118.27|120.4|118.2|0
1634060290000|2021-10-12 17:38:10|120.47|118.27|120.47|118.27|120.47|118.27|120.47|118.27|0
1634060300000|2021-10-12 17:38:20|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1634060310000|2021-10-12 17:38:30|120.47|118.27|120.47|118.27|120.47|118.27|120.47|118.27|0
1634060320000|2021-10-12 17:38:40|120.4|118.2|120.47|118.27|120.47|118.27|120.4|118.2|0
1634060330000|2021-10-12 17:38:50|120.4|118.2|120.47|118.27|120.47|118.27|120.4|118.2|0
1634060340000|2021-10-12 17:39:00|120.4|118.2|120.4|118.2|120.47|118.27|120.4|118.2|0
1634060350000|2021-10-12 17:39:10|120.34|118.14|120.34|118.14|120.34|118.14|120.34|118.14|0
1634060360000|2021-10-12 17:39:20|120.27|118.07|120.2|118|120.27|118.07|120.2|118|0
1634060370000|2021-10-12 17:39:30|120.13|117.93|120.2|118|120.2|118|120.07|117.87|0
1634060380000|2021-10-12 17:39:40|120.13|117.93|120.2|118|120.2|118|120.13|117.93|0
1634060390000|2021-10-12 17:39:50|120.13|117.93|120.2|118|120.2|118|120.13|117.93|0
1634060400000|2021-10-12 17:40:00|120.07|117.87|120.13|117.93|120.13|117.93|120.07|117.87|0
1634060410000|2021-10-12 17:40:10|120.07|117.87|120.13|117.93|120.13|117.93|120.07|117.87|0
1634060420000|2021-10-12 17:40:20|120.07|117.87|120.13|117.93|120.13|117.93|120.07|117.87|0
1634060430000|2021-10-12 17:40:30|120.2|118|120|117.8|120.2|118|120|117.8|0
1634060440000|2021-10-12 17:40:40|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1634060450000|2021-10-12 17:40:50|120|117.8|120|117.8|120|117.8|120|117.8|0
1634060460000|2021-10-12 17:41:00|120.07|117.87|120.07|117.87|120.13|117.93|120.07|117.87|0
1634060470000|2021-10-12 17:41:10|120.13|117.93|120.07|117.87|120.13|117.93|120.07|117.87|0
1634060480000|2021-10-12 17:41:20|120|117.8|120|117.8|120|117.8|120|117.8|0
1634060490000|2021-10-12 17:41:30|120.07|117.87|120|117.8|120.07|117.87|120|117.8|0
1634060500000|2021-10-12 17:41:40|120.07|117.87|120.06|117.86|120.07|117.87|120|117.8|0
1634060510000|2021-10-12 17:41:50|120.13|117.93|120|117.8|120.13|117.93|120|117.8|0
1634060540000|2021-10-12 17:42:20|119.93|117.73|119.79|117.59|119.93|117.73|119.79|117.59|0
1634060560000|2021-10-12 17:42:40|119.86|117.66|119.79|117.59|119.86|117.66|119.79|117.59|0
1634060570000|2021-10-12 17:42:50|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1634060580000|2021-10-12 17:43:00|119.73|117.53|119.73|117.53|119.79|117.59|119.73|117.53|0
1634060600000|2021-10-12 17:43:20|119.53|117.33|119.59|117.39|119.59|117.39|119.53|117.33|0
1634060610000|2021-10-12 17:43:30|119.53|117.33|119.59|117.39|119.59|117.39|119.53|117.33|0
1634060620000|2021-10-12 17:43:40|119.53|117.33|119.59|117.39|119.59|117.39|119.53|117.33|0
1634060630000|2021-10-12 17:43:50|119.66|117.46|119.59|117.39|119.66|117.46|119.59|117.39|0
1634060640000|2021-10-12 17:44:00|119.53|117.33|119.46|117.26|119.53|117.33|119.46|117.26|0
1634060650000|2021-10-12 17:44:10|119.39|117.19|119.39|117.19|119.39|117.19|119.39|117.19|0
1634060660000|2021-10-12 17:44:20|119.46|117.26|119.46|117.26|119.52|117.32|119.46|117.26|0
1634060670000|2021-10-12 17:44:30|119.52|117.32|119.52|117.32|119.59|117.39|119.52|117.32|0
1634060680000|2021-10-12 17:44:40|119.46|117.26|119.46|117.26|119.46|117.26|119.46|117.26|0
1634060690000|2021-10-12 17:44:50|119.59|117.39|119.59|117.39|119.59|117.39|119.59|117.39|0
1634060700000|2021-10-12 17:45:00|119.52|117.32|119.52|117.32|119.52|117.32|119.52|117.32|0
1634060710000|2021-10-12 17:45:10|119.46|117.26|119.32|117.12|119.46|117.26|119.32|117.12|0
1634060720000|2021-10-12 17:45:20|119.39|117.19|119.26|117.06|119.39|117.19|119.26|117.06|0
1634060730000|2021-10-12 17:45:30|119.32|117.12|119.36|117.16|119.36|117.16|119.32|117.12|0
1634060740000|2021-10-12 17:45:40|119.32|117.12|119.39|117.19|119.39|117.19|119.32|117.12|0
1634060750000|2021-10-12 17:45:50|119.46|117.26|119.26|117.06|119.46|117.26|119.26|117.06|0
1634060760000|2021-10-12 17:46:00|119.32|117.12|119.32|117.12|119.32|117.12|119.32|117.12|0
1634060770000|2021-10-12 17:46:10|119.39|117.19|119.39|117.19|119.39|117.19|119.39|117.19|0
1634060780000|2021-10-12 17:46:20|119.93|117.73|119.79|117.59|119.93|117.73|119.79|117.59|0
1634060790000|2021-10-12 17:46:30|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1634060800000|2021-10-12 17:46:40|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1634060810000|2021-10-12 17:46:50|120|117.8|120.13|117.93|120.2|118|120|117.8|0
1634060820000|2021-10-12 17:47:00|120.2|118|120.06|117.86|120.2|118|120.06|117.86|0
1634060830000|2021-10-12 17:47:10|119.99|117.79|119.86|117.66|119.99|117.79|119.86|117.66|0
1634060840000|2021-10-12 17:47:20|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1634060850000|2021-10-12 17:47:30|119.99|117.79|119.99|117.79|119.99|117.79|119.99|117.79|0
1634060860000|2021-10-12 17:47:40|119.93|117.73|119.86|117.66|119.93|117.73|119.86|117.66|0
1634060870000|2021-10-12 17:47:50|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1634060880000|2021-10-12 17:48:00|119.99|117.79|119.93|117.73|119.99|117.79|119.93|117.73|0
1634060890000|2021-10-12 17:48:10|119.86|117.66|119.79|117.59|119.86|117.66|119.79|117.59|0
1634060900000|2021-10-12 17:48:20|119.86|117.66|119.86|117.66|119.86|117.66|119.86|117.66|0
1634060930000|2021-10-12 17:48:50|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1634060950000|2021-10-12 17:49:10|119.99|117.79|119.99|117.79|119.99|117.79|119.93|117.73|0
1634060960000|2021-10-12 17:49:20|120.06|117.86|120.06|117.86|120.06|117.86|120.06|117.86|0
1634060970000|2021-10-12 17:49:30|119.99|117.79|119.86|117.66|119.99|117.79|119.86|117.66|0
1634060980000|2021-10-12 17:49:40|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1634060990000|2021-10-12 17:49:50|119.86|117.66|119.79|117.59|119.86|117.66|119.79|117.59|0
1634061000000|2021-10-12 17:50:00|119.72|117.52|119.72|117.52|119.72|117.52|119.66|117.46|0
1634061010000|2021-10-12 17:50:10|119.66|117.46|119.66|117.46|119.66|117.46|119.66|117.46|0
1634061020000|2021-10-12 17:50:20|119.72|117.52|119.72|117.52|119.86|117.66|119.72|117.52|0
1634061030000|2021-10-12 17:50:30|119.66|117.46|119.66|117.46|119.72|117.52|119.66|117.46|0
1634061040000|2021-10-12 17:50:40|119.72|117.52|119.72|117.52|119.79|117.59|119.72|117.52|0
1634061050000|2021-10-12 17:50:50|119.79|117.59|119.79|117.59|119.79|117.59|119.79|117.59|0
1634061060000|2021-10-12 17:51:00|119.66|117.46|119.66|117.46|119.66|117.46|119.59|117.39|0
1634061070000|2021-10-12 17:51:10|119.59|117.39|119.66|117.46|119.66|117.46|119.59|117.39|0
1634061080000|2021-10-12 17:51:20|119.69|117.49|119.72|117.52|119.79|117.59|119.66|117.46|0
1634061090000|2021-10-12 17:51:30|119.66|117.46|119.72|117.52|119.72|117.52|119.66|117.46|0
1634061100000|2021-10-12 17:51:40|119.76|117.56|119.72|117.52|119.79|117.59|119.72|117.52|0
1634061110000|2021-10-12 17:51:50|119.66|117.46|119.69|117.49|119.69|117.49|119.66|117.46|0
1634061120000|2021-10-12 17:52:00|119.66|117.46|119.52|117.32|119.66|117.46|119.52|117.32|0
1634061130000|2021-10-12 17:52:10|119.59|117.39|119.59|117.39|119.66|117.46|119.59|117.39|0
1634061140000|2021-10-12 17:52:20|119.52|117.32|119.39|117.19|119.52|117.32|119.39|117.19|0
1634061150000|2021-10-12 17:52:30|119.45|117.25|119.39|117.19|119.45|117.25|119.39|117.19|0
1634061160000|2021-10-12 17:52:40|120.13|117.93|120.33|118.13|120.33|118.13|120.13|117.93|0
1634061170000|2021-10-12 17:52:50|120.26|118.06|120.67|118.47|120.67|118.47|120.26|118.06|0
1634061180000|2021-10-12 17:53:00|120.74|118.54|120.67|118.47|120.74|118.54|120.6|118.4|0
1634061190000|2021-10-12 17:53:10|120.4|118.2|120.19|117.99|120.4|118.2|120.19|117.99|0
1634061200000|2021-10-12 17:53:20|120.13|117.93|120.13|117.93|120.13|117.93|120.06|117.86|0
1634061210000|2021-10-12 17:53:30|120.06|117.86|120.06|117.86|120.13|117.93|120.06|117.86|0
1634061220000|2021-10-12 17:53:40|120.13|117.93|120.09|117.89|120.13|117.93|120.09|117.89|0
1634061230000|2021-10-12 17:53:50|120.13|117.93|120.06|117.86|120.19|117.99|120.06|117.86|0
1634061240000|2021-10-12 17:54:00|120.19|117.99|120.26|118.06|120.26|118.06|120.19|117.99|0
1634061250000|2021-10-12 17:54:10|120.33|118.13|120.67|118.47|120.67|118.47|120.33|118.13|0
1634061260000|2021-10-12 17:54:20|120.74|118.54|120.87|118.67|120.94|118.74|120.74|118.54|0
1634061270000|2021-10-12 17:54:30|120.8|118.6|121.01|118.81|121.01|118.81|120.8|118.6|0
1634061280000|2021-10-12 17:54:40|121.07|118.87|121.14|118.94|121.21|119.01|121.07|118.87|0
1634061290000|2021-10-12 17:54:50|121.21|119.01|121.21|119.01|121.21|119.01|121.21|119.01|0
1634061300000|2021-10-12 17:55:00|121.07|118.87|121.01|118.81|121.14|118.94|121.01|118.81|0
1634061310000|2021-10-12 17:55:10|120.94|118.74|121.01|118.81|121.07|118.87|120.94|118.74|0
1634061320000|2021-10-12 17:55:20|121.07|118.87|121.07|118.87|121.07|118.87|121.07|118.87|0
1634061330000|2021-10-12 17:55:30|121.14|118.94|121.14|118.94|121.21|119.01|121.14|118.94|0
1634061340000|2021-10-12 17:55:40|121.21|119.01|121.28|119.08|121.28|119.08|121.21|119.01|0
1634061350000|2021-10-12 17:55:50|121.21|119.01|121.07|118.87|121.21|119.01|120.94|118.74|0
1634061360000|2021-10-12 17:56:00|121.14|118.94|120.87|118.67|121.14|118.94|120.87|118.67|0
1634061370000|2021-10-12 17:56:10|121.01|118.81|121.01|118.81|121.21|119.01|121.01|118.81|0
1634061380000|2021-10-12 17:56:20|120.87|118.67|120.87|118.67|120.87|118.67|120.87|118.67|0
1634061390000|2021-10-12 17:56:30|120.8|118.6|120.87|118.67|120.87|118.67|120.8|118.6|0
1634061400000|2021-10-12 17:56:40|120.8|118.6|120.73|118.53|120.8|118.6|120.73|118.53|0
1634061410000|2021-10-12 17:56:50|120.87|118.67|120.94|118.74|120.94|118.74|120.87|118.67|0
1634061420000|2021-10-12 17:57:00|121.01|118.81|120.87|118.67|121.01|118.81|120.87|118.67|0
1634061450000|2021-10-12 17:57:30|120.77|118.57|120.8|118.6|120.8|118.6|120.77|118.57|0
1634061460000|2021-10-12 17:57:40|120.73|118.53|121|118.8|121|118.8|120.73|118.53|0
1634061470000|2021-10-12 17:57:50|120.94|118.74|120.94|118.74|120.94|118.74|120.84|118.64|0
1634061480000|2021-10-12 17:58:00|120.87|118.67|120.87|118.67|120.87|118.67|120.87|118.67|0
1634061490000|2021-10-12 17:58:10|120.8|118.6|120.6|118.4|120.8|118.6|120.6|118.4|0
1634061500000|2021-10-12 17:58:20|120.67|118.47|120.73|118.53|120.8|118.6|120.67|118.47|0
1634061510000|2021-10-12 17:58:30|120.8|118.6|120.8|118.6|120.8|118.6|120.73|118.53|0
1634061520000|2021-10-12 17:58:40|120.73|118.53|120.73|118.53|120.73|118.53|120.73|118.53|0
1634061530000|2021-10-12 17:58:50|120.67|118.47|120.8|118.6|120.8|118.6|120.67|118.47|0
1634061540000|2021-10-12 17:59:00|120.73|118.53|120.73|118.53|120.73|118.53|120.73|118.53|0
1634061550000|2021-10-12 17:59:10|120.67|118.47|120.73|118.53|120.73|118.53|120.67|118.47|0
1634061560000|2021-10-12 17:59:20|120.8|118.6|120.87|118.67|120.87|118.67|120.8|118.6|0
1634061570000|2021-10-12 17:59:30|121|118.8|121|118.8|121|118.8|120.97|118.77|0
1634061580000|2021-10-12 17:59:40|120.94|118.74|121.07|118.87|121.07|118.87|120.94|118.74|0
1634061590000|2021-10-12 17:59:50|120.94|118.74|121.07|118.87|121.07|118.87|120.94|118.74|0
1634061600000|2021-10-12 18:00:00|121.28|119.08|121.21|119.01|121.28|119.08|121.21|119.01|0
1634061610000|2021-10-12 18:00:10|121.14|118.94|121.07|118.87|121.14|118.94|121|118.8|0
1634061620000|2021-10-12 18:00:20|121.14|118.94|121.21|119.01|121.21|119.01|121.14|118.94|0
1634061630000|2021-10-12 18:00:30|121.28|119.08|121.34|119.14|121.34|119.14|121.21|119.01|0
1634061640000|2021-10-12 18:00:40|121.41|119.21|121.41|119.21|121.41|119.21|121.41|119.21|0
1634061660000|2021-10-12 18:01:00|121.34|119.14|121.21|119.01|121.34|119.14|121.21|119.01|0
1634061670000|2021-10-12 18:01:10|121.14|118.94|121.21|119.01|121.21|119.01|121.07|118.87|0
1634061680000|2021-10-12 18:01:20|121.28|119.08|121.14|118.94|121.28|119.08|121.14|118.94|0
1634061690000|2021-10-12 18:01:30|121.07|118.87|121|118.8|121.07|118.87|120.94|118.74|0
1634061700000|2021-10-12 18:01:40|120.94|118.74|120.8|118.6|120.94|118.74|120.8|118.6|0
1634061710000|2021-10-12 18:01:50|120.87|118.67|120.87|118.67|120.9|118.7|120.87|118.67|0
1634061720000|2021-10-12 18:02:00|120.93|118.73|120.93|118.73|120.97|118.77|120.87|118.67|0
1634061730000|2021-10-12 18:02:10|121|118.8|120.93|118.73|121|118.8|120.93|118.73|0
1634061740000|2021-10-12 18:02:20|120.97|118.77|121|118.8|121.07|118.87|120.97|118.77|0
1634061750000|2021-10-12 18:02:30|121.14|118.94|121|118.8|121.14|118.94|121|118.8|0
1634061760000|2021-10-12 18:02:40|120.93|118.73|121|118.8|121|118.8|120.93|118.73|0
1634061770000|2021-10-12 18:02:50|120.93|118.73|120.6|118.4|120.93|118.73|120.6|118.4|0
1634061780000|2021-10-12 18:03:00|120.66|118.46|120.73|118.53|120.73|118.53|120.6|118.4|0
1634061790000|2021-10-12 18:03:10|120.8|118.6|120.73|118.53|120.87|118.67|120.73|118.53|0
1634061800000|2021-10-12 18:03:20|120.77|118.57|120.87|118.67|120.87|118.67|120.77|118.57|0
1634061810000|2021-10-12 18:03:30|120.8|118.6|120.66|118.46|120.87|118.67|120.66|118.46|0
1634061820000|2021-10-12 18:03:40|120.73|118.53|120.8|118.6|120.8|118.6|120.73|118.53|0
1634061830000|2021-10-12 18:03:50|120.87|118.67|120.93|118.73|120.93|118.73|120.8|118.6|0
1634061840000|2021-10-12 18:04:00|120.83|118.63|120.73|118.53|120.83|118.63|120.73|118.53|0
1634061850000|2021-10-12 18:04:10|120.66|118.46|120.59|118.39|120.66|118.46|120.59|118.39|0
1634061860000|2021-10-12 18:04:20|120.49|118.29|120.53|118.33|120.53|118.33|120.49|118.29|0
1634061870000|2021-10-12 18:04:30|120.49|118.29|120.12|117.92|120.49|118.29|120.12|117.92|0
1634061880000|2021-10-12 18:04:40|120.19|117.99|120.12|117.92|120.26|118.06|120.12|117.92|0
1634061890000|2021-10-12 18:04:50|120.19|117.99|120.19|117.99|120.19|117.99|120.19|117.99|0
1634061900000|2021-10-12 18:05:00|120.26|118.06|120.39|118.19|120.39|118.19|120.26|118.06|0
1634061910000|2021-10-12 18:05:10|120.53|118.33|120.66|118.46|120.66|118.46|120.53|118.33|0
1634061920000|2021-10-12 18:05:20|120.59|118.39|120.53|118.33|120.59|118.39|120.53|118.33|0
1634061930000|2021-10-12 18:05:30|120.59|118.39|120.59|118.39|120.66|118.46|120.59|118.39|0
1634061940000|2021-10-12 18:05:40|120.53|118.33|120.59|118.39|120.59|118.39|120.53|118.33|0
1634061950000|2021-10-12 18:05:50|120.53|118.33|120.66|118.46|120.66|118.46|120.53|118.33|0
1634061960000|2021-10-12 18:06:00|120.73|118.53|120.66|118.46|120.8|118.6|120.66|118.46|0
1634061970000|2021-10-12 18:06:10|120.73|118.53|120.73|118.53|120.73|118.53|120.73|118.53|0
1634061980000|2021-10-12 18:06:20|120.66|118.46|120.66|118.46|120.73|118.53|120.66|118.46|0
1634061990000|2021-10-12 18:06:30|120.73|118.53|120.7|118.5|120.73|118.53|120.7|118.5|0
1634062000000|2021-10-12 18:06:40|120.59|118.39|120.53|118.33|120.59|118.39|120.53|118.33|0
1634062010000|2021-10-12 18:06:50|120.59|118.39|120.73|118.53|120.73|118.53|120.53|118.33|0
1634062020000|2021-10-12 18:07:00|120.8|118.6|120.53|118.33|120.8|118.6|120.53|118.33|0
1634062030000|2021-10-12 18:07:10|120.39|118.19|120.53|118.33|120.53|118.33|120.39|118.19|0
1634062040000|2021-10-12 18:07:20|120.59|118.39|120.46|118.26|120.59|118.39|120.46|118.26|0
1634062050000|2021-10-12 18:07:30|120.39|118.19|120.46|118.26|120.46|118.26|120.32|118.12|0
1634062060000|2021-10-12 18:07:40|120.53|118.33|120.46|118.26|120.53|118.33|120.46|118.26|0
1634062070000|2021-10-12 18:07:50|120.39|118.19|120.36|118.16|120.46|118.26|120.36|118.16|0
1634062080000|2021-10-12 18:08:00|120.25|118.05|120.32|118.12|120.32|118.12|120.25|118.05|0
1634062090000|2021-10-12 18:08:10|120.39|118.19|120.46|118.26|120.46|118.26|120.39|118.19|0
1634062100000|2021-10-12 18:08:20|120.39|118.19|120.39|118.19|120.39|118.19|120.32|118.12|0
1634062120000|2021-10-12 18:08:40|120.32|118.12|119.98|117.78|120.32|118.12|119.98|117.78|0
1634062130000|2021-10-12 18:08:50|119.92|117.72|119.98|117.78|119.98|117.78|119.85|117.65|0
1634062140000|2021-10-12 18:09:00|120.05|117.85|120.12|117.92|120.12|117.92|120.05|117.85|0
1634062150000|2021-10-12 18:09:10|120.19|117.99|120.25|118.05|120.32|118.12|120.19|117.99|0
1634062160000|2021-10-12 18:09:20|120.19|117.99|120.46|118.26|120.46|118.26|120.19|117.99|0
1634062170000|2021-10-12 18:09:30|120.39|118.19|120.32|118.12|120.39|118.19|120.32|118.12|0
1634062180000|2021-10-12 18:09:40|120.39|118.19|120.39|118.19|120.39|118.19|120.32|118.12|0
1634062190000|2021-10-12 18:09:50|120.32|118.12|120.32|118.12|120.32|118.12|120.29|118.09|0
1634062200000|2021-10-12 18:10:00|120.25|118.05|120.32|118.12|120.32|118.12|120.19|117.99|0
1634062210000|2021-10-12 18:10:10|120.39|118.19|120.25|118.05|120.39|118.19|120.25|118.05|0
1634062220000|2021-10-12 18:10:20|120.19|117.99|120.12|117.92|120.19|117.99|120.12|117.92|0
1634062230000|2021-10-12 18:10:30|119.98|117.78|119.85|117.65|119.98|117.78|119.85|117.65|0
1634062240000|2021-10-12 18:10:40|119.78|117.58|119.71|117.51|119.78|117.58|119.71|117.51|0
1634062250000|2021-10-12 18:10:50|119.65|117.45|119.85|117.65|119.85|117.65|119.65|117.45|0
1634062260000|2021-10-12 18:11:00|119.92|117.72|119.78|117.58|119.92|117.72|119.78|117.58|0
1634062280000|2021-10-12 18:11:20|119.71|117.51|119.78|117.58|119.78|117.58|119.71|117.51|0
1634062290000|2021-10-12 18:11:30|119.71|117.51|119.71|117.51|119.71|117.51|119.71|117.51|0
1634062300000|2021-10-12 18:11:40|119.78|117.58|119.71|117.51|119.78|117.58|119.71|117.51|0
1634062310000|2021-10-12 18:11:50|119.78|117.58|119.85|117.65|119.85|117.65|119.78|117.58|0
1634062320000|2021-10-12 18:12:00|119.92|117.72|119.85|117.65|119.92|117.72|119.85|117.65|0
1634062330000|2021-10-12 18:12:10|119.92|117.72|119.92|117.72|119.92|117.72|119.92|117.72|0
1634062340000|2021-10-12 18:12:20|119.85|117.65|119.98|117.78|119.98|117.78|119.85|117.65|0
1634062350000|2021-10-12 18:12:30|119.92|117.72|119.98|117.78|119.98|117.78|119.92|117.72|0
1634062370000|2021-10-12 18:12:50|119.92|117.72|119.85|117.65|119.92|117.72|119.85|117.65|0
1634062380000|2021-10-12 18:13:00|119.78|117.58|119.78|117.58|119.78|117.58|119.71|117.51|0
1634062390000|2021-10-12 18:13:10|119.85|117.65|119.85|117.65|119.91|117.71|119.85|117.65|0
1634062400000|2021-10-12 18:13:20|119.71|117.51|119.71|117.51|119.71|117.51|119.71|117.51|0
1634062410000|2021-10-12 18:13:30|119.78|117.58|119.78|117.58|119.78|117.58|119.71|117.51|0
1634062420000|2021-10-12 18:13:40|119.71|117.51|119.71|117.51|119.71|117.51|119.65|117.45|0
1634062430000|2021-10-12 18:13:50|119.65|117.45|119.71|117.51|119.71|117.51|119.65|117.45|0
1634062440000|2021-10-12 18:14:00|119.58|117.38|119.24|117.04|119.58|117.38|119.24|117.04|0
1634062450000|2021-10-12 18:14:10|119.31|117.11|119.31|117.11|119.31|117.11|119.31|117.11|0
1634062460000|2021-10-12 18:14:20|119.17|116.97|119.11|116.91|119.17|116.97|119.11|116.91|0
1634062470000|2021-10-12 18:14:30|119.04|116.84|119.17|116.97|119.17|116.97|119.04|116.84|0
1634062480000|2021-10-12 18:14:40|119.24|117.04|119.31|117.11|119.38|117.18|119.24|117.04|0
1634062490000|2021-10-12 18:14:50|119.24|117.04|119.17|116.97|119.24|117.04|119.11|116.91|0
1634062500000|2021-10-12 18:15:00|119.24|117.04|119.24|117.04|119.24|117.04|119.24|117.04|0
1634062510000|2021-10-12 18:15:10|119.17|116.97|119.11|116.91|119.17|116.97|119.04|116.84|0
1634062520000|2021-10-12 18:15:20|119.04|116.84|118.97|116.77|119.04|116.84|118.97|116.77|0
1634062530000|2021-10-12 18:15:30|119.04|116.84|118.91|116.71|119.04|116.84|118.91|116.71|0
1634062540000|2021-10-12 18:15:40|118.94|116.74|117.03|114.83|118.97|116.77|117.03|114.83|0
1634062550000|2021-10-12 18:15:50|117.1|114.9|117.1|114.9|117.1|114.9|117.1|114.9|0
1634062560000|2021-10-12 18:16:00|117.03|114.83|117.03|114.83|117.1|114.9|117.03|114.83|0
1634062570000|2021-10-12 18:16:10|116.96|114.76|116.7|114.5|116.96|114.76|116.7|114.5|0
1634062580000|2021-10-12 18:16:20|116.63|114.43|116.7|114.5|116.7|114.5|116.63|114.43|0
1634062590000|2021-10-12 18:16:30|116.77|114.57|116.77|114.57|116.83|114.63|116.77|114.57|0
1634062600000|2021-10-12 18:16:40|116.83|114.63|116.9|114.7|116.9|114.7|116.83|114.63|0
1634062610000|2021-10-12 18:16:50|116.96|114.76|116.96|114.76|116.96|114.76|116.96|114.76|0
1634062620000|2021-10-12 18:17:00|116.9|114.7|116.9|114.7|116.9|114.7|116.83|114.63|0
1634062630000|2021-10-12 18:17:10|116.83|114.63|116.7|114.5|116.83|114.63|116.7|114.5|0
1634062640000|2021-10-12 18:17:20|116.63|114.43|116.5|114.3|116.7|114.5|116.5|114.3|0
1634062650000|2021-10-12 18:17:30|116.57|114.37|116.5|114.3|116.57|114.37|116.5|114.3|0
1634062660000|2021-10-12 18:17:40|116.43|114.23|116.37|114.17|116.43|114.23|116.3|114.1|0
1634062670000|2021-10-12 18:17:50|116.3|114.1|116.37|114.17|116.37|114.17|116.3|114.1|0
1634062680000|2021-10-12 18:18:00|116.43|114.23|116.37|114.17|116.5|114.3|116.37|114.17|0
1634062690000|2021-10-12 18:18:10|116.43|114.23|116.3|114.1|116.43|114.23|116.3|114.1|0
1634062700000|2021-10-12 18:18:20|116.37|114.17|115.97|113.77|116.37|114.17|115.97|113.77|0
1634062710000|2021-10-12 18:18:30|115.9|113.7|115.84|113.64|115.9|113.7|115.84|113.64|0
1634062720000|2021-10-12 18:18:40|115.9|113.7|115.84|113.64|115.9|113.7|115.84|113.64|0
1634062730000|2021-10-12 18:18:50|115.9|113.7|115.77|113.57|115.9|113.7|115.77|113.57|0
1634062740000|2021-10-12 18:19:00|115.7|113.5|115.64|113.44|115.7|113.5|115.57|113.37|0
1634062750000|2021-10-12 18:19:10|115.77|113.57|115.64|113.44|115.77|113.57|115.64|113.44|0
1634062760000|2021-10-12 18:19:20|115.77|113.57|115.9|113.7|115.9|113.7|115.77|113.57|0
1634062770000|2021-10-12 18:19:30|115.84|113.64|115.9|113.7|115.9|113.7|115.84|113.64|0
1634062780000|2021-10-12 18:19:40|115.7|113.5|115.77|113.57|115.77|113.57|115.7|113.5|0
1634062790000|2021-10-12 18:19:50|116.3|114.1|116.5|114.3|116.5|114.3|116.3|114.1|0
1634062800000|2021-10-12 18:20:00|116.3|114.1|116.36|114.16|116.36|114.16|116.3|114.1|0
1634062810000|2021-10-12 18:20:10|116.5|114.3|116.5|114.3|116.56|114.36|116.5|114.3|0
1634062820000|2021-10-12 18:20:20|116.56|114.36|116.5|114.3|116.56|114.36|116.5|114.3|0
1634062830000|2021-10-12 18:20:30|116.43|114.23|116.36|114.16|116.43|114.23|116.36|114.16|0
1634062840000|2021-10-12 18:20:40|116.3|114.1|116.36|114.16|116.36|114.16|116.3|114.1|0
1634062850000|2021-10-12 18:20:50|116.43|114.23|116.7|114.5|116.7|114.5|116.43|114.23|0
1634062860000|2021-10-12 18:21:00|116.76|114.56|116.7|114.5|116.76|114.56|116.7|114.5|0
1634062870000|2021-10-12 18:21:10|116.76|114.56|116.76|114.56|116.83|114.63|116.76|114.56|0
1634062880000|2021-10-12 18:21:20|116.83|114.63|116.83|114.63|116.83|114.63|116.83|114.63|0
1634062890000|2021-10-12 18:21:30|116.76|114.56|116.96|114.76|116.96|114.76|116.76|114.56|0
1634062900000|2021-10-12 18:21:40|116.9|114.7|116.9|114.7|116.96|114.76|116.9|114.7|0
1634062910000|2021-10-12 18:21:50|116.83|114.63|116.9|114.7|116.9|114.7|116.83|114.63|0
1634062920000|2021-10-12 18:22:00|116.96|114.76|116.96|114.76|116.96|114.76|116.96|114.76|0
1634062940000|2021-10-12 18:22:20|116.9|114.7|116.9|114.7|116.9|114.7|116.83|114.63|0
1634062950000|2021-10-12 18:22:30|116.96|114.76|117.03|114.83|117.03|114.83|116.96|114.76|0
1634062960000|2021-10-12 18:22:40|117.09|114.89|117.09|114.89|117.09|114.89|117.09|114.89|0
1634062970000|2021-10-12 18:22:50|117.03|114.83|116.96|114.76|117.03|114.83|116.96|114.76|0
1634062980000|2021-10-12 18:23:00|116.9|114.7|116.96|114.76|116.96|114.76|116.9|114.7|0
1634062990000|2021-10-12 18:23:10|116.83|114.63|116.76|114.56|116.89|114.69|116.76|114.56|0
1634063000000|2021-10-12 18:23:20|116.7|114.5|116.7|114.5|116.7|114.5|116.7|114.5|0
1634063020000|2021-10-12 18:23:40|116.76|114.56|116.83|114.63|116.83|114.63|116.76|114.56|0
1634063040000|2021-10-12 18:24:00|116.89|114.69|116.96|114.76|116.96|114.76|116.89|114.69|0
1634063050000|2021-10-12 18:24:10|116.89|114.69|116.89|114.69|116.89|114.69|116.83|114.63|0
1634063060000|2021-10-12 18:24:20|116.96|114.76|116.89|114.69|116.96|114.76|116.89|114.69|0
1634063070000|2021-10-12 18:24:30|116.96|114.76|116.96|114.76|116.96|114.76|116.96|114.76|0
1634063080000|2021-10-12 18:24:40|116.89|114.69|116.89|114.69|116.96|114.76|116.89|114.69|0
1634063090000|2021-10-12 18:24:50|116.96|114.76|117.09|114.89|117.09|114.89|116.96|114.76|0
1634063100000|2021-10-12 18:25:00|117.03|114.83|117.03|114.83|117.09|114.89|117.03|114.83|0
1634063110000|2021-10-12 18:25:10|116.96|114.76|117.03|114.83|117.03|114.83|116.96|114.76|0
1634063120000|2021-10-12 18:25:20|116.96|114.76|117.03|114.83|117.03|114.83|116.96|114.76|0
1634063130000|2021-10-12 18:25:30|117.09|114.89|117.09|114.89|117.09|114.89|117.09|114.89|0
1634063140000|2021-10-12 18:25:40|117.16|114.96|117.03|114.83|117.16|114.96|117.03|114.83|0
1634063150000|2021-10-12 18:25:50|116.96|114.76|116.96|114.76|117.03|114.83|116.89|114.69|0
1634063160000|2021-10-12 18:26:00|117.03|114.83|117.09|114.89|117.09|114.89|117.03|114.83|0
1634063170000|2021-10-12 18:26:10|117.03|114.83|117.03|114.83|117.03|114.83|117.03|114.83|0
1634063180000|2021-10-12 18:26:20|117.06|114.86|116.96|114.76|117.06|114.86|116.96|114.76|0
1634063190000|2021-10-12 18:26:30|117.09|114.89|117.09|114.89|117.09|114.89|116.96|114.76|0
1634063200000|2021-10-12 18:26:40|117.03|114.83|117.03|114.83|117.03|114.83|117.03|114.83|0
1634063210000|2021-10-12 18:26:50|117.09|114.89|116.96|114.76|117.09|114.89|116.96|114.76|0
1634063220000|2021-10-12 18:27:00|117.03|114.83|117.03|114.83|117.03|114.83|117.03|114.83|0
1634063230000|2021-10-12 18:27:10|116.96|114.76|116.96|114.76|116.96|114.76|116.96|114.76|0
1634063240000|2021-10-12 18:27:20|116.89|114.69|116.83|114.63|116.89|114.69|116.83|114.63|0
1634063260000|2021-10-12 18:27:40|116.89|114.69|116.89|114.69|116.89|114.69|116.83|114.63|0
1634063270000|2021-10-12 18:27:50|116.76|114.56|116.76|114.56|116.76|114.56|116.76|114.56|0
1634063280000|2021-10-12 18:28:00|116.83|114.63|116.76|114.56|116.83|114.63|116.76|114.56|0
1634063290000|2021-10-12 18:28:10|116.83|114.63|116.83|114.63|116.83|114.63|116.83|114.63|0
1634063300000|2021-10-12 18:28:20|116.89|114.69|116.89|114.69|116.96|114.76|116.89|114.69|0
1634063310000|2021-10-12 18:28:30|116.96|114.76|117.03|114.83|117.09|114.89|116.96|114.76|0
1634063320000|2021-10-12 18:28:40|117.09|114.89|117.09|114.89|117.09|114.89|117.09|114.89|0
1634063330000|2021-10-12 18:28:50|117.03|114.83|117.03|114.83|117.03|114.83|117.03|114.83|0
1634063340000|2021-10-12 18:29:00|117.09|114.89|117.16|114.96|117.16|114.96|117.09|114.89|0
1634063350000|2021-10-12 18:29:10|117.19|114.99|117.23|115.03|117.23|115.03|117.19|114.99|0
1634063360000|2021-10-12 18:29:20|117.29|115.09|117.23|115.03|117.29|115.09|117.23|115.03|0
1634063380000|2021-10-12 18:29:40|117.16|114.96|117.16|114.96|117.16|114.96|117.16|114.96|0
1634063400000|2021-10-12 18:30:00|117.09|114.89|117.02|114.82|117.09|114.89|117.02|114.82|0
1634063410000|2021-10-12 18:30:10|117.09|114.89|117.09|114.89|117.09|114.89|117.09|114.89|0
1634063420000|2021-10-12 18:30:20|117.16|114.96|117.02|114.82|117.16|114.96|117.02|114.82|0
1634063430000|2021-10-12 18:30:30|116.96|114.76|116.82|114.62|116.96|114.76|116.82|114.62|0
1634063440000|2021-10-12 18:30:40|116.89|114.69|116.96|114.76|116.96|114.76|116.89|114.69|0
1634063450000|2021-10-12 18:30:50|116.89|114.69|117.16|114.96|117.22|115.02|116.89|114.69|0
1634063460000|2021-10-12 18:31:00|117.09|114.89|117.22|115.02|117.22|115.02|117.09|114.89|0
1634063470000|2021-10-12 18:31:10|117.29|115.09|117.42|115.22|117.42|115.22|117.29|115.09|0
1634063480000|2021-10-12 18:31:20|117.49|115.29|117.56|115.36|117.56|115.36|117.49|115.29|0
1634063490000|2021-10-12 18:31:30|117.42|115.22|117.36|115.16|117.42|115.22|117.36|115.16|0
1634063500000|2021-10-12 18:31:40|117.49|115.29|117.36|115.16|117.49|115.29|117.36|115.16|0
1634063510000|2021-10-12 18:31:50|117.29|115.09|117.29|115.09|117.36|115.16|117.29|115.09|0
1634063520000|2021-10-12 18:32:00|117.36|115.16|117.29|115.09|117.36|115.16|117.29|115.09|0
1634063540000|2021-10-12 18:32:20|117.22|115.02|117.36|115.16|117.36|115.16|117.22|115.02|0
1634063550000|2021-10-12 18:32:30|117.42|115.22|117.42|115.22|117.42|115.22|117.36|115.16|0
1634063560000|2021-10-12 18:32:40|117.36|115.16|117.36|115.16|117.36|115.16|117.36|115.16|0
1634063570000|2021-10-12 18:32:50|117.29|115.09|117.36|115.16|117.36|115.16|117.29|115.09|0
1634063580000|2021-10-12 18:33:00|117.29|115.09|117.56|115.36|117.56|115.36|117.29|115.09|0
1634063590000|2021-10-12 18:33:10|117.62|115.42|117.56|115.36|117.62|115.42|117.56|115.36|0
1634063600000|2021-10-12 18:33:20|117.49|115.29|117.42|115.22|117.49|115.29|117.36|115.16|0
1634063620000|2021-10-12 18:33:40|117.36|115.16|117.36|115.16|117.36|115.16|117.29|115.09|0
1634063630000|2021-10-12 18:33:50|117.29|115.09|117.36|115.16|117.36|115.16|117.29|115.09|0
1634063640000|2021-10-12 18:34:00|117.42|115.22|117.42|115.22|117.49|115.29|117.42|115.22|0
1634063650000|2021-10-12 18:34:10|117.36|115.16|117.36|115.16|117.36|115.16|117.36|115.16|0
1634063660000|2021-10-12 18:34:20|117.29|115.09|117.42|115.22|117.42|115.22|117.29|115.09|0
1634063670000|2021-10-12 18:34:30|117.49|115.29|117.49|115.29|117.49|115.29|117.49|115.29|0
1634063680000|2021-10-12 18:34:40|117.42|115.22|117.42|115.22|117.42|115.22|117.42|115.22|0
1634063690000|2021-10-12 18:34:50|117.36|115.16|117.36|115.16|117.36|115.16|117.36|115.16|0
1634063700000|2021-10-12 18:35:00|117.29|115.09|117.29|115.09|117.29|115.09|117.29|115.09|0
1634063710000|2021-10-12 18:35:10|117.36|115.16|117.29|115.09|117.36|115.16|117.29|115.09|0
1634063720000|2021-10-12 18:35:20|117.32|115.12|117.36|115.16|117.36|115.16|117.32|115.12|0
1634063730000|2021-10-12 18:35:30|117.29|115.09|117.29|115.09|117.36|115.16|117.29|115.09|0
1634063740000|2021-10-12 18:35:40|117.22|115.02|117.22|115.02|117.22|115.02|117.22|115.02|0
1634063750000|2021-10-12 18:35:50|117.16|114.96|117.22|115.02|117.22|115.02|117.16|114.96|0
1634063760000|2021-10-12 18:36:00|117.29|115.09|117.29|115.09|117.36|115.16|117.29|115.09|0
1634063770000|2021-10-12 18:36:10|117.22|115.02|117.22|115.02|117.22|115.02|117.22|115.02|0
1634063780000|2021-10-12 18:36:20|117.29|115.09|117.29|115.09|117.29|115.09|117.22|115.02|0
1634063790000|2021-10-12 18:36:30|117.36|115.16|117.49|115.29|117.49|115.29|117.29|115.09|0
1634063800000|2021-10-12 18:36:40|117.56|115.36|117.89|115.69|117.89|115.69|117.49|115.29|0
1634063810000|2021-10-12 18:36:50|117.82|115.62|117.82|115.62|117.82|115.62|117.82|115.62|0
1634063820000|2021-10-12 18:37:00|117.76|115.56|117.76|115.56|117.82|115.62|117.76|115.56|0
1634063830000|2021-10-12 18:37:10|117.82|115.62|118.23|116.03|118.23|116.03|117.82|115.62|0
1634063840000|2021-10-12 18:37:20|118.16|115.96|118.23|116.03|118.23|116.03|118.16|115.96|0
1634063850000|2021-10-12 18:37:30|118.16|115.96|118.16|115.96|118.23|116.03|118.16|115.96|0
1634063860000|2021-10-12 18:37:40|118.09|115.89|118.16|115.96|118.16|115.96|118.09|115.89|0
1634063870000|2021-10-12 18:37:50|118.23|116.03|118.23|116.03|118.29|116.09|118.23|116.03|0
1634063880000|2021-10-12 18:38:00|118.16|115.96|118.09|115.89|118.16|115.96|118.09|115.89|0
1634063900000|2021-10-12 18:38:20|118.16|115.96|118.16|115.96|118.16|115.96|118.16|115.96|0
1634063910000|2021-10-12 18:38:30|118.09|115.89|118.09|115.89|118.09|115.89|118.09|115.89|0
1634063940000|2021-10-12 18:39:00|117.89|115.69|117.96|115.76|117.96|115.76|117.89|115.69|0
1634063950000|2021-10-12 18:39:10|118.02|115.82|118.02|115.82|118.02|115.82|118.02|115.82|0
1634063960000|2021-10-12 18:39:20|118.09|115.89|118.22|116.02|118.22|116.02|118.09|115.89|0
1634063970000|2021-10-12 18:39:30|118.29|116.09|118.16|115.96|118.29|116.09|118.16|115.96|0
1634063980000|2021-10-12 18:39:40|118.22|116.02|118.43|116.23|118.49|116.29|118.22|116.02|0
1634063990000|2021-10-12 18:39:50|118.36|116.16|118.22|116.02|118.36|116.16|118.22|116.02|0
1634064000000|2021-10-12 18:40:00|118.16|115.96|118.16|115.96|118.26|116.06|118.16|115.96|0
1634064010000|2021-10-12 18:40:10|118.09|115.89|118.22|116.02|118.22|116.02|118.09|115.89|0
1634064020000|2021-10-12 18:40:20|118.29|116.09|118.22|116.02|118.29|116.09|118.22|116.02|0
1634064030000|2021-10-12 18:40:30|118.29|116.09|118.36|116.16|118.36|116.16|118.29|116.09|0
1634064040000|2021-10-12 18:40:40|118.49|116.29|118.36|116.16|118.49|116.29|118.36|116.16|0
1634064050000|2021-10-12 18:40:50|118.29|116.09|118.29|116.09|118.36|116.16|118.29|116.09|0
1634064060000|2021-10-12 18:41:00|118.36|116.16|118.22|116.02|118.36|116.16|118.22|116.02|0
1634064070000|2021-10-12 18:41:10|118.29|116.09|118.22|116.02|118.29|116.09|118.22|116.02|0
1634064080000|2021-10-12 18:41:20|118.16|115.96|118.09|115.89|118.16|115.96|118.09|115.89|0
1634064090000|2021-10-12 18:41:30|118.16|115.96|118.16|115.96|118.16|115.96|118.16|115.96|0
1634064100000|2021-10-12 18:41:40|118.22|116.02|118.09|115.89|118.22|116.02|118.09|115.89|0
1634064110000|2021-10-12 18:41:50|117.95|115.75|117.95|115.75|117.95|115.75|117.89|115.69|0
1634064120000|2021-10-12 18:42:00|117.89|115.69|117.95|115.75|117.95|115.75|117.89|115.69|0
1634064140000|2021-10-12 18:42:20|117.89|115.69|117.95|115.75|117.95|115.75|117.82|115.62|0
1634064160000|2021-10-12 18:42:40|118.09|115.89|118.22|116.02|118.22|116.02|118.09|115.89|0
1634064170000|2021-10-12 18:42:50|118.09|115.89|118.09|115.89|118.09|115.89|118.02|115.82|0
1634064180000|2021-10-12 18:43:00|118.02|115.82|118.09|115.89|118.09|115.89|118.02|115.82|0
1634064190000|2021-10-12 18:43:10|118.16|115.96|118.09|115.89|118.16|115.96|118.09|115.89|0
1634064200000|2021-10-12 18:43:20|118.06|115.86|118.09|115.89|118.09|115.89|118.02|115.82|0
1634064210000|2021-10-12 18:43:30|118.02|115.82|118.09|115.89|118.09|115.89|118.02|115.82|0
1634064220000|2021-10-12 18:43:40|118.16|115.96|118.09|115.89|118.16|115.96|118.09|115.89|0
1634064230000|2021-10-12 18:43:50|118.16|115.96|118.16|115.96|118.19|115.99|118.16|115.96|0
1634064240000|2021-10-12 18:44:00|118.22|116.02|118.16|115.96|118.22|116.02|118.16|115.96|0
1634064250000|2021-10-12 18:44:10|118.15|115.95|118.15|115.95|118.15|115.95|118.15|115.95|0
1634064260000|2021-10-12 18:44:20|118.22|116.02|118.22|116.02|118.22|116.02|118.22|116.02|0
1634064270000|2021-10-12 18:44:30|118.15|115.95|118.15|115.95|118.15|115.95|118.15|115.95|0
1634064280000|2021-10-12 18:44:40|118.09|115.89|118.15|115.95|118.15|115.95|118.09|115.89|0
1634064290000|2021-10-12 18:44:50|118.22|116.02|117.95|115.75|118.22|116.02|117.95|115.75|0
1634064300000|2021-10-12 18:45:00|118.02|115.82|117.95|115.75|118.02|115.82|117.95|115.75|0
1634064310000|2021-10-12 18:45:10|118.02|115.82|118.02|115.82|118.09|115.89|118.02|115.82|0
1634064320000|2021-10-12 18:45:20|118.09|115.89|117.95|115.75|118.09|115.89|117.95|115.75|0
1634064330000|2021-10-12 18:45:30|117.89|115.69|118.02|115.82|118.02|115.82|117.89|115.69|0
1634064340000|2021-10-12 18:45:40|118.15|115.95|118.19|115.99|118.22|116.02|118.15|115.95|0
1634064350000|2021-10-12 18:45:50|118.22|116.02|118.29|116.09|118.29|116.09|118.22|116.02|0
1634064360000|2021-10-12 18:46:00|118.22|116.02|118.29|116.09|118.29|116.09|118.22|116.02|0
1634064370000|2021-10-12 18:46:10|118.22|116.02|118.09|115.89|118.22|116.02|118.09|115.89|0
1634064390000|2021-10-12 18:46:30|118.15|115.95|118.22|116.02|118.22|116.02|118.15|115.95|0
1634064400000|2021-10-12 18:46:40|118.15|115.95|118.15|115.95|118.15|115.95|118.15|115.95|0
1634064410000|2021-10-12 18:46:50|118.22|116.02|118.22|116.02|118.22|116.02|118.22|116.02|0
1634064430000|2021-10-12 18:47:10|118.15|115.95|118.22|116.02|118.22|116.02|118.15|115.95|0
1634064440000|2021-10-12 18:47:20|118.15|115.95|118.22|116.02|118.22|116.02|118.15|115.95|0
1634064450000|2021-10-12 18:47:30|118.29|116.09|118.29|116.09|118.29|116.09|118.29|116.09|0
1634064460000|2021-10-12 18:47:40|118.22|116.02|118.35|116.15|118.35|116.15|118.22|116.02|0
1634064470000|2021-10-12 18:47:50|118.29|116.09|118.22|116.02|118.29|116.09|118.22|116.02|0
1634064480000|2021-10-12 18:48:00|118.15|115.95|118.22|116.02|118.22|116.02|118.15|115.95|0
1634064490000|2021-10-12 18:48:10|118.15|115.95|118.22|116.02|118.22|116.02|118.15|115.95|0
1634064500000|2021-10-12 18:48:20|118.29|116.09|118.22|116.02|118.29|116.09|118.22|116.02|0
1634064510000|2021-10-12 18:48:30|118.29|116.09|118.35|116.15|118.35|116.15|118.29|116.09|0
1634064520000|2021-10-12 18:48:40|118.42|116.22|118.35|116.15|118.42|116.22|118.35|116.15|0
1634064530000|2021-10-12 18:48:50|118.29|116.09|118.15|115.95|118.29|116.09|118.15|115.95|0
1634064540000|2021-10-12 18:49:00|118.22|116.02|118.02|115.82|118.22|116.02|118.02|115.82|0
1634064550000|2021-10-12 18:49:10|118.09|115.89|118.15|115.95|118.15|115.95|118.09|115.89|0
1634064560000|2021-10-12 18:49:20|118.22|116.02|118.15|115.95|118.22|116.02|118.15|115.95|0
1634064570000|2021-10-12 18:49:30|118.09|115.89|118.09|115.89|118.09|115.89|118.09|115.89|0
1634064580000|2021-10-12 18:49:40|118.02|115.82|118.09|115.89|118.09|115.89|118.02|115.82|0
1634064590000|2021-10-12 18:49:50|118.15|115.95|118.15|115.95|118.15|115.95|118.15|115.95|0
1634064600000|2021-10-12 18:50:00|118.09|115.89|118.29|116.09|118.29|116.09|118.09|115.89|0
1634064610000|2021-10-12 18:50:10|118.15|115.95|118.15|115.95|118.15|115.95|118.08|115.88|0
1634064620000|2021-10-12 18:50:20|118.22|116.02|118.22|116.02|118.22|116.02|118.22|116.02|0
1634064630000|2021-10-12 18:50:30|118.29|116.09|118.22|116.02|118.29|116.09|118.22|116.02|0
1634064640000|2021-10-12 18:50:40|118.29|116.09|118.19|115.99|118.29|116.09|118.19|115.99|0
1634064650000|2021-10-12 18:50:50|118.15|115.95|118.15|115.95|118.15|115.95|118.15|115.95|0
1634064660000|2021-10-12 18:51:00|118.08|115.88|118.15|115.95|118.15|115.95|118.08|115.88|0
1634064670000|2021-10-12 18:51:10|118.22|116.02|118.29|116.09|118.35|116.15|118.22|116.02|0
1634064680000|2021-10-12 18:51:20|118.35|116.15|118.29|116.09|118.35|116.15|118.29|116.09|0
1634064690000|2021-10-12 18:51:30|118.22|116.02|118.22|116.02|118.22|116.02|118.22|116.02|0
1634064700000|2021-10-12 18:51:40|118.29|116.09|118.29|116.09|118.35|116.15|118.29|116.09|0
1634064720000|2021-10-12 18:52:00|118.22|116.02|118.29|116.09|118.29|116.09|118.22|116.02|0
1634064740000|2021-10-12 18:52:20|118.22|116.02|118.22|116.02|118.22|116.02|118.15|115.95|0
1634064750000|2021-10-12 18:52:30|118.15|115.95|118.08|115.88|118.15|115.95|118.02|115.82|0
1634064760000|2021-10-12 18:52:40|118.02|115.82|118.02|115.82|118.02|115.82|118.02|115.82|0
1634064770000|2021-10-12 18:52:50|118.08|115.88|117.95|115.75|118.08|115.88|117.95|115.75|0
1634064780000|2021-10-12 18:53:00|118.02|115.82|117.88|115.68|118.02|115.82|117.88|115.68|0
1634064790000|2021-10-12 18:53:10|117.82|115.62|117.68|115.48|117.82|115.62|117.68|115.48|0
1634064800000|2021-10-12 18:53:20|117.55|115.35|117.48|115.28|117.55|115.35|117.48|115.28|0
1634064810000|2021-10-12 18:53:30|117.55|115.35|117.55|115.35|117.55|115.35|117.48|115.28|0
1634064820000|2021-10-12 18:53:40|117.48|115.28|117.55|115.35|117.55|115.35|117.48|115.28|0
1634064830000|2021-10-12 18:53:50|117.61|115.41|117.61|115.41|117.68|115.48|117.61|115.41|0
1634064840000|2021-10-12 18:54:00|117.68|115.48|117.61|115.41|117.68|115.48|117.61|115.41|0
1634064850000|2021-10-12 18:54:10|117.55|115.35|117.41|115.21|117.55|115.35|117.41|115.21|0
1634064860000|2021-10-12 18:54:20|117.48|115.28|117.48|115.28|117.48|115.28|117.41|115.21|0
1634064870000|2021-10-12 18:54:30|117.55|115.35|117.55|115.35|117.55|115.35|117.55|115.35|0
1634064880000|2021-10-12 18:54:40|117.48|115.28|117.55|115.35|117.55|115.35|117.48|115.28|0
1634064890000|2021-10-12 18:54:50|117.48|115.28|117.41|115.21|117.48|115.28|117.41|115.21|0
1634064900000|2021-10-12 18:55:00|117.35|115.15|117.35|115.15|117.35|115.15|117.35|115.15|0
1634064910000|2021-10-12 18:55:10|117.41|115.21|117.48|115.28|117.48|115.28|117.41|115.21|0
1634064920000|2021-10-12 18:55:20|117.41|115.21|117.48|115.28|117.48|115.28|117.41|115.21|0
1634064930000|2021-10-12 18:55:30|117.41|115.21|117.41|115.21|117.48|115.28|117.41|115.21|0
1634064940000|2021-10-12 18:55:40|117.35|115.15|117.28|115.08|117.35|115.15|117.28|115.08|0
1634064950000|2021-10-12 18:55:50|117.95|115.75|118.02|115.82|118.02|115.82|117.81|115.61|0
1634064960000|2021-10-12 18:56:00|118.22|116.02|118.69|116.49|118.69|116.49|118.22|116.02|0
1634064970000|2021-10-12 18:56:10|118.49|116.29|118.42|116.22|118.49|116.29|118.42|116.22|0
1634064980000|2021-10-12 18:56:20|118.35|116.15|118.15|115.95|118.35|116.15|118.15|115.95|0
1634064990000|2021-10-12 18:56:30|118.08|115.88|118.08|115.88|118.08|115.88|118.01|115.81|0
1634065000000|2021-10-12 18:56:40|118.15|115.95|118.15|115.95|118.15|115.95|118.15|115.95|0
1634065010000|2021-10-12 18:56:50|118.22|116.02|118.35|116.15|118.35|116.15|118.22|116.02|0
1634065020000|2021-10-12 18:57:00|118.42|116.22|118.55|116.35|118.62|116.42|118.42|116.22|0
1634065030000|2021-10-12 18:57:10|118.62|116.42|118.75|116.55|118.75|116.55|118.62|116.42|0
1634065040000|2021-10-12 18:57:20|118.96|116.76|118.82|116.62|118.96|116.76|118.82|116.62|0
1634065050000|2021-10-12 18:57:30|118.89|116.69|118.75|116.55|118.89|116.69|118.69|116.49|0
1634065060000|2021-10-12 18:57:40|118.62|116.42|118.55|116.35|118.62|116.42|118.48|116.28|0
1634065070000|2021-10-12 18:57:50|118.62|116.42|118.89|116.69|118.89|116.69|118.62|116.42|0
1634065080000|2021-10-12 18:58:00|118.82|116.62|118.89|116.69|118.96|116.76|118.82|116.62|0
1634065090000|2021-10-12 18:58:10|118.75|116.55|118.89|116.69|118.89|116.69|118.75|116.55|0
1634065100000|2021-10-12 18:58:20|118.86|116.66|118.69|116.49|118.86|116.66|118.69|116.49|0
1634065110000|2021-10-12 18:58:30|118.75|116.55|119.09|116.89|119.09|116.89|118.75|116.55|0
1634065120000|2021-10-12 18:58:40|118.99|116.79|118.82|116.62|118.99|116.79|118.82|116.62|0
1634065130000|2021-10-12 18:58:50|118.96|116.76|118.89|116.69|118.96|116.76|118.89|116.69|0
1634065140000|2021-10-12 18:59:00|118.75|116.55|118.75|116.55|118.82|116.62|118.75|116.55|0
1634065150000|2021-10-12 18:59:10|118.82|116.62|118.69|116.49|118.82|116.62|118.69|116.49|0
1634065160000|2021-10-12 18:59:20|118.62|116.42|118.48|116.28|118.62|116.42|118.42|116.22|0
1634065170000|2021-10-12 18:59:30|118.55|116.35|118.55|116.35|118.55|116.35|118.48|116.28|0
1634065180000|2021-10-12 18:59:40|118.62|116.42|118.82|116.62|118.82|116.62|118.62|116.42|0
1634065190000|2021-10-12 18:59:50|118.89|116.69|118.89|116.69|118.96|116.76|118.89|116.69|0
1634065200000|2021-10-12 19:00:00|118.82|116.62|118.96|116.76|118.96|116.76|118.82|116.62|0
1634065210000|2021-10-12 19:00:10|118.75|116.55|118.89|116.69|118.96|116.76|118.75|116.55|0
1634065220000|2021-10-12 19:00:20|118.96|116.76|119.02|116.82|119.02|116.82|118.96|116.76|0
1634065230000|2021-10-12 19:00:30|119.09|116.89|119.02|116.82|119.09|116.89|118.96|116.76|0
1634065240000|2021-10-12 19:00:40|118.96|116.76|118.96|116.76|118.96|116.76|118.96|116.76|0
1634065250000|2021-10-12 19:00:50|119.09|116.89|119.09|116.89|119.09|116.89|119.02|116.82|0
1634065260000|2021-10-12 19:01:00|119.02|116.82|118.95|116.75|119.02|116.82|118.75|116.55|0
1634065270000|2021-10-12 19:01:10|118.89|116.69|118.95|116.75|118.95|116.75|118.89|116.69|0
1634065280000|2021-10-12 19:01:20|118.82|116.62|118.95|116.75|118.95|116.75|118.82|116.62|0
1634065290000|2021-10-12 19:01:30|119.16|116.96|119.22|117.02|119.29|117.09|119.16|116.96|0
1634065300000|2021-10-12 19:01:40|119.16|116.96|119.09|116.89|119.22|117.02|119.09|116.89|0
1634065310000|2021-10-12 19:01:50|119.16|116.96|119.09|116.89|119.16|116.96|119.09|116.89|0
1634065320000|2021-10-12 19:02:00|119.02|116.82|119.09|116.89|119.09|116.89|119.02|116.82|0
1634065330000|2021-10-12 19:02:10|119.22|117.02|119.22|117.02|119.22|117.02|119.22|117.02|0
1634065340000|2021-10-12 19:02:20|119.29|117.09|119.22|117.02|119.29|117.09|119.22|117.02|0
1634065350000|2021-10-12 19:02:30|119.29|117.09|119.16|116.96|119.29|117.09|119.16|116.96|0
1634065360000|2021-10-12 19:02:40|119.22|117.02|119.43|117.23|119.43|117.23|119.22|117.02|0
1634065370000|2021-10-12 19:02:50|119.5|117.3|119.5|117.3|119.5|117.3|119.5|117.3|0
1634065380000|2021-10-12 19:03:00|119.43|117.23|119.36|117.16|119.43|117.23|119.36|117.16|0
1634065390000|2021-10-12 19:03:10|119.22|117.02|119.29|117.09|119.36|117.16|119.22|117.02|0
1634065400000|2021-10-12 19:03:20|119.43|117.23|119.56|117.36|119.56|117.36|119.43|117.23|0
1634065410000|2021-10-12 19:03:30|119.9|117.7|119.83|117.63|119.9|117.7|119.77|117.57|0
1634065420000|2021-10-12 19:03:40|119.9|117.7|119.9|117.7|119.9|117.7|119.9|117.7|0
1634065430000|2021-10-12 19:03:50|119.83|117.63|119.9|117.7|120.04|117.84|119.83|117.63|0
1634065440000|2021-10-12 19:04:00|119.7|117.5|119.7|117.5|119.7|117.5|119.63|117.43|0
1634065450000|2021-10-12 19:04:10|119.83|117.63|119.77|117.57|119.83|117.63|119.7|117.5|0
1634065460000|2021-10-12 19:04:20|119.7|117.5|119.56|117.36|119.7|117.5|119.56|117.36|0
1634065470000|2021-10-12 19:04:30|119.49|117.29|119.49|117.29|119.49|117.29|119.43|117.23|0
1634065480000|2021-10-12 19:04:40|119.56|117.36|119.63|117.43|119.63|117.43|119.56|117.36|0
1634065490000|2021-10-12 19:04:50|119.7|117.5|119.49|117.29|119.7|117.5|119.49|117.29|0
1634065500000|2021-10-12 19:05:00|119.43|117.23|119.49|117.29|119.56|117.36|119.43|117.23|0
1634065510000|2021-10-12 19:05:10|119.43|117.23|119.22|117.02|119.43|117.23|119.22|117.02|0
1634065520000|2021-10-12 19:05:20|119.29|117.09|119.09|116.89|119.29|117.09|119.09|116.89|0
1634065530000|2021-10-12 19:05:30|119.12|116.92|119.22|117.02|119.22|117.02|119.12|116.92|0
1634065540000|2021-10-12 19:05:40|119.29|117.09|119.43|117.23|119.43|117.23|119.29|117.09|0
1634065550000|2021-10-12 19:05:50|119.36|117.16|119.43|117.23|119.43|117.23|119.33|117.13|0
1634065560000|2021-10-12 19:06:00|119.49|117.29|119.56|117.36|119.56|117.36|119.49|117.29|0
1634065570000|2021-10-12 19:06:10|119.49|117.29|119.7|117.5|119.76|117.56|119.49|117.29|0
1634065580000|2021-10-12 19:06:20|119.76|117.56|119.76|117.56|119.76|117.56|119.76|117.56|0
1634065590000|2021-10-12 19:06:30|119.7|117.5|119.76|117.56|119.76|117.56|119.7|117.5|0
1634065600000|2021-10-12 19:06:40|119.9|117.7|119.9|117.7|119.9|117.7|119.8|117.6|0
1634065610000|2021-10-12 19:06:50|119.97|117.77|120.04|117.84|120.04|117.84|119.97|117.77|0
1634065620000|2021-10-12 19:07:00|119.97|117.77|119.97|117.77|120.04|117.84|119.9|117.7|0
1634065630000|2021-10-12 19:07:10|120.04|117.84|119.9|117.7|120.04|117.84|119.9|117.7|0
1634065640000|2021-10-12 19:07:20|119.83|117.63|119.76|117.56|119.83|117.63|119.76|117.56|0
1634065650000|2021-10-12 19:07:30|119.83|117.63|119.76|117.56|119.83|117.63|119.7|117.5|0
1634065660000|2021-10-12 19:07:40|119.9|117.7|119.76|117.56|119.9|117.7|119.76|117.56|0
1634065670000|2021-10-12 19:07:50|119.83|117.63|119.83|117.63|119.83|117.63|119.76|117.56|0
1634065680000|2021-10-12 19:08:00|119.9|117.7|119.76|117.56|119.9|117.7|119.76|117.56|0
1634065690000|2021-10-12 19:08:10|119.66|117.46|119.56|117.36|119.7|117.5|119.56|117.36|0
1634065700000|2021-10-12 19:08:20|119.49|117.29|119.63|117.43|119.63|117.43|119.49|117.29|0
1634065710000|2021-10-12 19:08:30|119.56|117.36|119.7|117.5|119.7|117.5|119.56|117.36|0
1634065720000|2021-10-12 19:08:40|119.56|117.36|119.56|117.36|119.56|117.36|119.56|117.36|0
1634065730000|2021-10-12 19:08:50|119.63|117.43|119.63|117.43|119.63|117.43|119.63|117.43|0
1634065740000|2021-10-12 19:09:00|119.56|117.36|119.56|117.36|119.56|117.36|119.49|117.29|0
1634065750000|2021-10-12 19:09:10|119.49|117.29|119.56|117.36|119.56|117.36|119.49|117.29|0
1634065760000|2021-10-12 19:09:20|119.63|117.43|119.56|117.36|119.7|117.5|119.56|117.36|0
1634065770000|2021-10-12 19:09:30|119.49|117.29|119.36|117.16|119.49|117.29|119.36|117.16|0
1634065780000|2021-10-12 19:09:40|119.42|117.22|119.49|117.29|119.49|117.29|119.42|117.22|0
1634065790000|2021-10-12 19:09:50|119.63|117.43|119.63|117.43|119.63|117.43|119.56|117.36|0
1634065800000|2021-10-12 19:10:00|119.56|117.36|119.56|117.36|119.63|117.43|119.56|117.36|0
1634065810000|2021-10-12 19:10:10|119.42|117.22|119.29|117.09|119.42|117.22|119.29|117.09|0
1634065820000|2021-10-12 19:10:20|119.22|117.02|119.36|117.16|119.36|117.16|119.22|117.02|0
1634065830000|2021-10-12 19:10:30|119.29|117.09|119.36|117.16|119.36|117.16|119.29|117.09|0
1634065840000|2021-10-12 19:10:40|119.42|117.22|119.42|117.22|119.49|117.29|119.42|117.22|0
1634065850000|2021-10-12 19:10:50|119.36|117.16|119.22|117.02|119.36|117.16|119.22|117.02|0
1634065860000|2021-10-12 19:11:00|119.29|117.09|119.26|117.06|119.36|117.16|119.26|117.06|0
1634065870000|2021-10-12 19:11:10|119.29|117.09|119.02|116.82|119.29|117.09|118.95|116.75|0
1634065880000|2021-10-12 19:11:20|119.05|116.85|118.95|116.75|119.05|116.85|118.95|116.75|0
1634065890000|2021-10-12 19:11:30|119.02|116.82|118.95|116.75|119.08|116.88|118.95|116.75|0
1634065900000|2021-10-12 19:11:40|119.02|116.82|119.02|116.82|119.08|116.88|119.02|116.82|0
1634065910000|2021-10-12 19:11:50|118.95|116.75|119.02|116.82|119.02|116.82|118.95|116.75|0
1634065920000|2021-10-12 19:12:00|118.88|116.68|118.88|116.68|118.95|116.75|118.88|116.68|0
1634065930000|2021-10-12 19:12:10|118.75|116.55|118.88|116.68|118.88|116.68|118.75|116.55|0
1634065940000|2021-10-12 19:12:20|118.95|116.75|119.02|116.82|119.08|116.88|118.95|116.75|0
1634065950000|2021-10-12 19:12:30|119.08|116.88|119.15|116.95|119.15|116.95|119.08|116.88|0
1634065960000|2021-10-12 19:12:40|119.08|116.88|119.02|116.82|119.08|116.88|118.95|116.75|0
1634065970000|2021-10-12 19:12:50|118.95|116.75|119.02|116.82|119.02|116.82|118.95|116.75|0
1634065980000|2021-10-12 19:13:00|118.95|116.75|119.02|116.82|119.02|116.82|118.95|116.75|0
1634065990000|2021-10-12 19:13:10|118.95|116.75|118.81|116.61|118.95|116.75|118.81|116.61|0
1634066000000|2021-10-12 19:13:20|118.88|116.68|118.88|116.68|118.88|116.68|118.88|116.68|0
1634066010000|2021-10-12 19:13:30|118.95|116.75|119.15|116.95|119.15|116.95|118.95|116.75|0
1634066020000|2021-10-12 19:13:40|119.29|117.09|119.29|117.09|119.29|117.09|119.29|117.09|0
1634066030000|2021-10-12 19:13:50|119.22|117.02|119.15|116.95|119.29|117.09|119.15|116.95|0
1634066040000|2021-10-12 19:14:00|119.29|117.09|119.22|117.02|119.29|117.09|119.22|117.02|0
1634066050000|2021-10-12 19:14:10|119.29|117.09|119.29|117.09|119.29|117.09|119.29|117.09|0
1634066060000|2021-10-12 19:14:20|119.22|117.02|119.29|117.09|119.29|117.09|119.15|116.95|0
1634066070000|2021-10-12 19:14:30|119.22|117.02|119.22|117.02|119.22|117.02|119.15|116.95|0
1634066080000|2021-10-12 19:14:40|119.15|116.95|119.22|117.02|119.22|117.02|119.15|116.95|0
1634066090000|2021-10-12 19:14:50|119.15|116.95|119.08|116.88|119.15|116.95|119.08|116.88|0
1634066100000|2021-10-12 19:15:00|119.15|116.95|119.15|116.95|119.29|117.09|119.15|116.95|0
1634066110000|2021-10-12 19:15:10|119.08|116.88|119.29|117.09|119.29|117.09|119.08|116.88|0
1634066120000|2021-10-12 19:15:20|119.35|117.15|119.56|117.36|119.56|117.36|119.35|117.15|0
1634066130000|2021-10-12 19:15:30|119.49|117.29|119.76|117.56|119.76|117.56|119.49|117.29|0
1634066140000|2021-10-12 19:15:40|119.69|117.49|119.83|117.63|119.83|117.63|119.69|117.49|0
1634066150000|2021-10-12 19:15:50|119.76|117.56|119.56|117.36|119.76|117.56|119.56|117.36|0
1634066160000|2021-10-12 19:16:00|119.69|117.49|119.69|117.49|119.76|117.56|119.69|117.49|0
1634066170000|2021-10-12 19:16:10|119.62|117.42|119.96|117.76|119.96|117.76|119.62|117.42|0
1634066180000|2021-10-12 19:16:20|120.03|117.83|119.83|117.63|120.03|117.83|119.83|117.63|0
1634066190000|2021-10-12 19:16:30|119.76|117.56|119.69|117.49|119.76|117.56|119.69|117.49|0
1634066200000|2021-10-12 19:16:40|119.76|117.56|119.96|117.76|119.96|117.76|119.69|117.49|0
1634066210000|2021-10-12 19:16:50|120.03|117.83|120.1|117.9|120.1|117.9|119.96|117.76|0
1634066220000|2021-10-12 19:17:00|120.37|118.17|120.3|118.1|120.37|118.17|120.3|118.1|0
1634066230000|2021-10-12 19:17:10|120.17|117.97|120.37|118.17|120.37|118.17|120.17|117.97|0
1634066240000|2021-10-12 19:17:20|120.3|118.1|120.3|118.1|120.3|118.1|120.24|118.04|0
1634066250000|2021-10-12 19:17:30|120.37|118.17|120.24|118.04|120.37|118.17|120.24|118.04|0
1634066260000|2021-10-12 19:17:40|120.17|117.97|120.03|117.83|120.24|118.04|120.03|117.83|0
1634066270000|2021-10-12 19:17:50|119.96|117.76|119.9|117.7|119.96|117.76|119.9|117.7|0
1634066280000|2021-10-12 19:18:00|119.96|117.76|120.17|117.97|120.17|117.97|119.9|117.7|0
1634066290000|2021-10-12 19:18:10|120.24|118.04|120.27|118.07|120.3|118.1|120.24|118.04|0
1634066300000|2021-10-12 19:18:20|120.17|117.97|120.37|118.17|120.37|118.17|120.17|117.97|0
1634066310000|2021-10-12 19:18:30|120.3|118.1|120.23|118.03|120.3|118.1|120.23|118.03|0
1634066320000|2021-10-12 19:18:40|120.17|117.97|120.1|117.9|120.17|117.97|120.03|117.83|0
1634066330000|2021-10-12 19:18:50|120.03|117.83|119.96|117.76|120.1|117.9|119.96|117.76|0
1634066340000|2021-10-12 19:19:00|120.03|117.83|119.89|117.69|120.03|117.83|119.83|117.63|0
1634066350000|2021-10-12 19:19:10|119.96|117.76|120.03|117.83|120.03|117.83|119.96|117.76|0
1634066360000|2021-10-12 19:19:20|120.1|117.9|120.1|117.9|120.17|117.97|120.1|117.9|0
1634066370000|2021-10-12 19:19:30|119.96|117.76|119.89|117.69|119.96|117.76|119.89|117.69|0
1634066380000|2021-10-12 19:19:40|119.83|117.63|119.76|117.56|119.83|117.63|119.76|117.56|0
1634066390000|2021-10-12 19:19:50|119.83|117.63|119.55|117.35|119.89|117.69|119.55|117.35|0
1634066400000|2021-10-12 19:20:00|119.49|117.29|119.76|117.56|119.83|117.63|119.49|117.29|0
1634066410000|2021-10-12 19:20:10|119.69|117.49|119.89|117.69|119.89|117.69|119.69|117.49|0
1634066420000|2021-10-12 19:20:20|119.83|117.63|120.1|117.9|120.1|117.9|119.83|117.63|0
1634066430000|2021-10-12 19:20:30|120.17|117.97|120.17|117.97|120.17|117.97|120.1|117.9|0
1634066440000|2021-10-12 19:20:40|120.03|117.83|120.23|118.03|120.23|118.03|120.03|117.83|0
1634066450000|2021-10-12 19:20:50|120.37|118.17|120.17|117.97|120.37|118.17|120.17|117.97|0
1634066460000|2021-10-12 19:21:00|120.1|117.9|120.03|117.83|120.17|117.97|120.03|117.83|0
1634066470000|2021-10-12 19:21:10|120.23|118.03|120.1|117.9|120.23|118.03|120.1|117.9|0
1634066480000|2021-10-12 19:21:20|120.03|117.83|120.17|117.97|120.17|117.97|120.03|117.83|0
1634066490000|2021-10-12 19:21:30|120.1|117.9|120.03|117.83|120.1|117.9|120.03|117.83|0
1634066500000|2021-10-12 19:21:40|119.96|117.76|119.89|117.69|119.96|117.76|119.83|117.63|0
1634066510000|2021-10-12 19:21:50|119.96|117.76|120.03|117.83|120.1|117.9|119.96|117.76|0
1634066520000|2021-10-12 19:22:00|120.1|117.9|119.96|117.76|120.1|117.9|119.89|117.69|0
1634066530000|2021-10-12 19:22:10|119.76|117.56|119.76|117.56|119.76|117.56|119.69|117.49|0
1634066540000|2021-10-12 19:22:20|119.69|117.49|119.69|117.49|119.69|117.49|119.69|117.49|0
1634066550000|2021-10-12 19:22:30|119.76|117.56|119.62|117.42|119.76|117.56|119.62|117.42|0
1634066560000|2021-10-12 19:22:40|119.69|117.49|119.55|117.35|119.69|117.49|119.55|117.35|0
1634066570000|2021-10-12 19:22:50|119.42|117.22|119.49|117.29|119.49|117.29|119.42|117.22|0
1634066580000|2021-10-12 19:23:00|119.55|117.35|119.35|117.15|119.55|117.35|119.35|117.15|0
1634066590000|2021-10-12 19:23:10|119.28|117.08|119.21|117.01|119.28|117.08|119.21|117.01|0
1634066600000|2021-10-12 19:23:20|119.08|116.88|119.08|116.88|119.08|116.88|119.08|116.88|0
1634066610000|2021-10-12 19:23:30|119.15|116.95|119.15|116.95|119.15|116.95|119.15|116.95|0
1634066620000|2021-10-12 19:23:40|119.21|117.01|119.21|117.01|119.21|117.01|119.15|116.95|0
1634066630000|2021-10-12 19:23:50|119.15|116.95|119.08|116.88|119.15|116.95|119.08|116.88|0
1634066640000|2021-10-12 19:24:00|119.11|116.91|119.21|117.01|119.21|117.01|119.11|116.91|0
1634066650000|2021-10-12 19:24:10|119.28|117.08|119.21|117.01|119.28|117.08|119.15|116.95|0
1634066660000|2021-10-12 19:24:20|119.01|116.81|118.94|116.74|119.08|116.88|118.94|116.74|0
1634066670000|2021-10-12 19:24:30|118.81|116.61|118.94|116.74|118.94|116.74|118.81|116.61|0
1634066680000|2021-10-12 19:24:40|119.01|116.81|118.94|116.74|119.01|116.81|118.88|116.68|0
1634066690000|2021-10-12 19:24:50|119.08|116.88|119.08|116.88|119.08|116.88|119.01|116.81|0
1634066700000|2021-10-12 19:25:00|119.15|116.95|119.21|117.01|119.28|117.08|119.08|116.88|0
1634066710000|2021-10-12 19:25:10|119.28|117.08|119.28|117.08|119.35|117.15|119.28|117.08|0
1634066720000|2021-10-12 19:25:20|119.35|117.15|119.21|117.01|119.35|117.15|119.21|117.01|0
1634066730000|2021-10-12 19:25:30|119.28|117.08|119.28|117.08|119.28|117.08|119.28|117.08|0
1634066740000|2021-10-12 19:25:40|119.42|117.22|119.55|117.35|119.69|117.49|119.42|117.22|0
1634066750000|2021-10-12 19:25:50|119.62|117.42|119.62|117.42|119.69|117.49|119.62|117.42|0
1634066760000|2021-10-12 19:26:00|119.69|117.49|119.62|117.42|119.69|117.49|119.55|117.35|0
1634066770000|2021-10-12 19:26:10|119.69|117.49|119.76|117.56|119.82|117.62|119.69|117.49|0
1634066780000|2021-10-12 19:26:20|119.69|117.49|119.76|117.56|119.82|117.62|119.69|117.49|0
1634066790000|2021-10-12 19:26:30|119.69|117.49|119.76|117.56|119.82|117.62|119.69|117.49|0
1634066800000|2021-10-12 19:26:40|119.69|117.49|119.69|117.49|119.69|117.49|119.69|117.49|0
1634066810000|2021-10-12 19:26:50|119.62|117.42|119.62|117.42|119.62|117.42|119.62|117.42|0
1634066820000|2021-10-12 19:27:00|119.48|117.28|119.35|117.15|119.48|117.28|119.35|117.15|0
1634066830000|2021-10-12 19:27:10|119.28|117.08|119.35|117.15|119.35|117.15|119.28|117.08|0
1634066840000|2021-10-12 19:27:20|119.28|117.08|119.21|117.01|119.42|117.22|119.21|117.01|0
1634066850000|2021-10-12 19:27:30|119.28|117.08|119.35|117.15|119.35|117.15|119.28|117.08|0
1634066860000|2021-10-12 19:27:40|119.28|117.08|119.28|117.08|119.28|117.08|119.28|117.08|0
1634066870000|2021-10-12 19:27:50|119.21|117.01|119.35|117.15|119.35|117.15|119.21|117.01|0
1634066880000|2021-10-12 19:28:00|119.42|117.22|119.21|117.01|119.42|117.22|119.21|117.01|0
1634066890000|2021-10-12 19:28:10|119.14|116.94|119.14|116.94|119.21|117.01|119.14|116.94|0
1634066900000|2021-10-12 19:28:20|119.21|117.01|119.14|116.94|119.21|117.01|119.14|116.94|0
1634066910000|2021-10-12 19:28:30|119.08|116.88|118.81|116.61|119.08|116.88|118.81|116.61|0
1634066920000|2021-10-12 19:28:40|118.87|116.67|118.94|116.74|118.94|116.74|118.87|116.67|0
1634066930000|2021-10-12 19:28:50|118.87|116.67|118.94|116.74|118.94|116.74|118.87|116.67|0
1634066940000|2021-10-12 19:29:00|118.87|116.67|118.94|116.74|118.94|116.74|118.87|116.67|0
1634066950000|2021-10-12 19:29:10|118.87|116.67|119.01|116.81|119.01|116.81|118.87|116.67|0
1634066960000|2021-10-12 19:29:20|119.08|116.88|119.01|116.81|119.08|116.88|119.01|116.81|0
1634066970000|2021-10-12 19:29:30|119.08|116.88|119.01|116.81|119.08|116.88|119.01|116.81|0
1634066980000|2021-10-12 19:29:40|118.94|116.74|119.01|116.81|119.01|116.81|118.94|116.74|0
1634066990000|2021-10-12 19:29:50|119.08|116.88|119.14|116.94|119.14|116.94|119.08|116.88|0
1634067000000|2021-10-12 19:30:00|119.28|117.08|119.48|117.28|119.48|117.28|119.28|117.08|0
1634067010000|2021-10-12 19:30:10|119.41|117.21|119.28|117.08|119.48|117.28|119.28|117.08|0
1634067020000|2021-10-12 19:30:20|119.21|117.01|119.14|116.94|119.21|117.01|119.08|116.88|0
1634067030000|2021-10-12 19:30:30|119.21|117.01|119.21|117.01|119.28|117.08|119.21|117.01|0
1634067040000|2021-10-12 19:30:40|119.28|117.08|119.21|117.01|119.28|117.08|119.21|117.01|0
1634067050000|2021-10-12 19:30:50|119.28|117.08|119.28|117.08|119.35|117.15|119.28|117.08|0
1634067060000|2021-10-12 19:31:00|119.35|117.15|119.41|117.21|119.48|117.28|119.35|117.15|0
1634067070000|2021-10-12 19:31:10|119.48|117.28|119.41|117.21|119.48|117.28|119.41|117.21|0
1634067080000|2021-10-12 19:31:20|119.55|117.35|119.55|117.35|119.68|117.48|119.55|117.35|0
1634067090000|2021-10-12 19:31:30|119.48|117.28|119.68|117.48|119.68|117.48|119.48|117.28|0
1634067100000|2021-10-12 19:31:40|119.62|117.42|119.82|117.62|119.82|117.62|119.62|117.42|0
1634067110000|2021-10-12 19:31:50|119.75|117.55|119.75|117.55|119.89|117.69|119.75|117.55|0
1634067120000|2021-10-12 19:32:00|119.68|117.48|119.35|117.15|119.68|117.48|119.35|117.15|0
1634067130000|2021-10-12 19:32:10|119.41|117.21|119.41|117.21|119.41|117.21|119.35|117.15|0
1634067140000|2021-10-12 19:32:20|119.48|117.28|119.55|117.35|119.62|117.42|119.48|117.28|0
1634067150000|2021-10-12 19:32:30|119.48|117.28|119.41|117.21|119.48|117.28|119.41|117.21|0
1634067160000|2021-10-12 19:32:40|119.35|117.15|119.41|117.21|119.41|117.21|119.35|117.15|0
1634067170000|2021-10-12 19:32:50|119.48|117.28|119.48|117.28|119.48|117.28|119.48|117.28|0
1634067180000|2021-10-12 19:33:00|119.62|117.42|119.41|117.21|119.62|117.42|119.41|117.21|0
1634067190000|2021-10-12 19:33:10|119.48|117.28|119.48|117.28|119.48|117.28|119.48|117.28|0
1634067200000|2021-10-12 19:33:20|119.41|117.21|119.55|117.35|119.55|117.35|119.41|117.21|0
1634067210000|2021-10-12 19:33:30|119.48|117.28|119.34|117.14|119.48|117.28|119.28|117.08|0
1634067220000|2021-10-12 19:33:40|119.41|117.21|119.34|117.14|119.41|117.21|119.28|117.08|0
1634067230000|2021-10-12 19:33:50|119.41|117.21|119.55|117.35|119.55|117.35|119.41|117.21|0
1634067240000|2021-10-12 19:34:00|119.62|117.42|119.55|117.35|119.62|117.42|119.48|117.28|0
1634067250000|2021-10-12 19:34:10|119.48|117.28|119.41|117.21|119.48|117.28|119.34|117.14|0
1634067260000|2021-10-12 19:34:20|119.34|117.14|119.21|117.01|119.34|117.14|119.21|117.01|0
1634067270000|2021-10-12 19:34:30|119.01|116.81|119.01|116.81|119.01|116.81|118.94|116.74|0
1634067280000|2021-10-12 19:34:40|118.94|116.74|118.94|116.74|118.94|116.74|118.8|116.6|0
1634067290000|2021-10-12 19:34:50|119.01|116.81|119.07|116.87|119.07|116.87|119.01|116.81|0
1634067300000|2021-10-12 19:35:00|119.01|116.81|118.94|116.74|119.01|116.81|118.94|116.74|0
1634067310000|2021-10-12 19:35:10|118.8|116.6|118.94|116.74|118.94|116.74|118.8|116.6|0
1634067320000|2021-10-12 19:35:20|118.87|116.67|118.87|116.67|119.01|116.81|118.87|116.67|0
1634067330000|2021-10-12 19:35:30|118.8|116.6|119.07|116.87|119.07|116.87|118.8|116.6|0
1634067340000|2021-10-12 19:35:40|119.21|117.01|119.34|117.14|119.34|117.14|119.21|117.01|0
1634067350000|2021-10-12 19:35:50|119.41|117.21|119.28|117.08|119.41|117.21|119.24|117.04|0
1634067360000|2021-10-12 19:36:00|119.34|117.14|119.34|117.14|119.41|117.21|119.34|117.14|0
1634067370000|2021-10-12 19:36:10|119.21|117.01|119.14|116.94|119.21|117.01|119.07|116.87|0
1634067380000|2021-10-12 19:36:20|119.07|116.87|118.94|116.74|119.07|116.87|118.94|116.74|0
1634067390000|2021-10-12 19:36:30|118.87|116.67|118.74|116.54|118.87|116.67|118.74|116.54|0
1634067400000|2021-10-12 19:36:40|118.8|116.6|118.8|116.6|118.8|116.6|118.74|116.54|0
1634067410000|2021-10-12 19:36:50|118.87|116.67|119.07|116.87|119.07|116.87|118.87|116.67|0
1634067420000|2021-10-12 19:37:00|119.14|116.94|119.14|116.94|119.21|117.01|119.14|116.94|0
1634067430000|2021-10-12 19:37:10|119.07|116.87|119.21|117.01|119.21|117.01|119.07|116.87|0
1634067440000|2021-10-12 19:37:20|119.14|116.94|119.34|117.14|119.34|117.14|119.14|116.94|0
1634067450000|2021-10-12 19:37:30|119.28|117.08|119.21|117.01|119.34|117.14|119.21|117.01|0
1634067460000|2021-10-12 19:37:40|119.14|116.94|119.21|117.01|119.21|117.01|119.14|116.94|0
1634067470000|2021-10-12 19:37:50|119.28|117.08|119.21|117.01|119.28|117.08|119.21|117.01|0
1634067480000|2021-10-12 19:38:00|119.28|117.08|119.07|116.87|119.28|117.08|119.07|116.87|0
1634067490000|2021-10-12 19:38:10|119|116.8|119.07|116.87|119.07|116.87|118.94|116.74|0
1634067500000|2021-10-12 19:38:20|119|116.8|119.14|116.94|119.14|116.94|119|116.8|0
1634067510000|2021-10-12 19:38:30|119.21|117.01|119.27|117.07|119.27|117.07|119.21|117.01|0
1634067520000|2021-10-12 19:38:40|119.21|117.01|119.34|117.14|119.34|117.14|119.21|117.01|0
1634067530000|2021-10-12 19:38:50|119.27|117.07|119.27|117.07|119.27|117.07|119.27|117.07|0
1634067540000|2021-10-12 19:39:00|119.34|117.14|119.14|116.94|119.34|117.14|119.14|116.94|0
1634067550000|2021-10-12 19:39:10|119.21|117.01|119.34|117.14|119.34|117.14|119.21|117.01|0
1634067560000|2021-10-12 19:39:20|119.27|117.07|119.61|117.41|119.68|117.48|119.27|117.07|0
1634067570000|2021-10-12 19:39:30|119.68|117.48|119.75|117.55|119.75|117.55|119.61|117.41|0
1634067580000|2021-10-12 19:39:40|119.82|117.62|119.88|117.68|119.95|117.75|119.82|117.62|0
1634067590000|2021-10-12 19:39:50|119.68|117.48|119.88|117.68|119.88|117.68|119.68|117.48|0
1634067600000|2021-10-12 19:40:00|119.82|117.62|119.88|117.68|119.88|117.68|119.75|117.55|0
1634067610000|2021-10-12 19:40:10|119.95|117.75|119.88|117.68|120.02|117.82|119.88|117.68|0
1634067620000|2021-10-12 19:40:20|119.82|117.62|120.02|117.82|120.02|117.82|119.82|117.62|0
1634067630000|2021-10-12 19:40:30|120.09|117.89|119.88|117.68|120.09|117.89|119.88|117.68|0
1634067640000|2021-10-12 19:40:40|119.95|117.75|120.09|117.89|120.09|117.89|119.95|117.75|0
1634067650000|2021-10-12 19:40:50|120.16|117.96|120.22|118.02|120.29|118.09|120.16|117.96|0
1634067660000|2021-10-12 19:41:00|120.09|117.89|120.09|117.89|120.09|117.89|120.02|117.82|0
1634067670000|2021-10-12 19:41:10|120.02|117.82|120.02|117.82|120.16|117.96|120.02|117.82|0
1634067680000|2021-10-12 19:41:20|119.95|117.75|120.02|117.82|120.02|117.82|119.95|117.75|0
1634067690000|2021-10-12 19:41:30|120.09|117.89|120.16|117.96|120.22|118.02|120.09|117.89|0
1634067700000|2021-10-12 19:41:40|120.22|118.02|120.36|118.16|120.36|118.16|120.22|118.02|0
1634067710000|2021-10-12 19:41:50|120.29|118.09|120.16|117.96|120.29|118.09|120.16|117.96|0
1634067720000|2021-10-12 19:42:00|120.22|118.02|120.29|118.09|120.36|118.16|120.22|118.02|0
1634067730000|2021-10-12 19:42:10|120.22|118.02|120.29|118.09|120.29|118.09|120.16|117.96|0
1634067740000|2021-10-12 19:42:20|120.36|118.16|120.36|118.16|120.36|118.16|120.29|118.09|0
1634067750000|2021-10-12 19:42:30|120.29|118.09|120.29|118.09|120.36|118.16|120.29|118.09|0
1634067760000|2021-10-12 19:42:40|120.36|118.16|120.56|118.36|120.56|118.36|120.36|118.16|0
1634067770000|2021-10-12 19:42:50|120.53|118.33|120.53|118.33|120.56|118.36|120.53|118.33|0
1634067780000|2021-10-12 19:43:00|120.56|118.36|120.56|118.36|120.56|118.36|120.56|118.36|0
1634067790000|2021-10-12 19:43:10|120.63|118.43|120.63|118.43|120.63|118.43|120.63|118.43|0
1634067800000|2021-10-12 19:43:20|120.7|118.5|120.63|118.43|120.7|118.5|120.63|118.43|0
1634067810000|2021-10-12 19:43:30|120.7|118.5|120.63|118.43|120.7|118.5|120.63|118.43|0
1634067820000|2021-10-12 19:43:40|120.67|118.47|121.04|118.84|121.04|118.84|120.67|118.47|0
1634067830000|2021-10-12 19:43:50|121.11|118.91|121.18|118.98|121.18|118.98|121.11|118.91|0
1634067840000|2021-10-12 19:44:00|121.25|119.05|121.25|119.05|121.25|119.05|121.11|118.91|0
1634067860000|2021-10-12 19:44:20|121.18|118.98|121.87|119.67|121.87|119.67|121.18|118.98|0
1634067870000|2021-10-12 19:44:30|121.8|119.6|122.07|119.87|122.07|119.87|121.73|119.53|0
1634067880000|2021-10-12 19:44:40|122.21|120.01|122.35|120.15|122.35|120.15|122.07|119.87|0
1634067890000|2021-10-12 19:44:50|122.21|120.01|122.21|120.01|122.21|120.01|122.14|119.94|0
1634067900000|2021-10-12 19:45:00|122.35|120.15|122.35|120.15|122.42|120.22|122.35|120.15|0
1634067910000|2021-10-12 19:45:10|122.42|120.22|122.21|120.01|122.42|120.22|122.21|120.01|0
1634067920000|2021-10-12 19:45:20|122.28|120.08|122.28|120.08|122.28|120.08|122.21|120.01|0
1634067930000|2021-10-12 19:45:30|122.35|120.15|122.35|120.15|122.42|120.22|122.35|120.15|0
1634067940000|2021-10-12 19:45:40|122.42|120.22|122.35|120.15|122.42|120.22|122.35|120.15|0
1634067950000|2021-10-12 19:45:50|122.32|120.12|122.42|120.22|122.42|120.22|122.28|120.08|0
1634067960000|2021-10-12 19:46:00|122.49|120.29|122.49|120.29|122.49|120.29|122.45|120.25|0
1634067970000|2021-10-12 19:46:10|122.42|120.22|122.49|120.29|122.49|120.29|122.42|120.22|0
1634067980000|2021-10-12 19:46:20|122.42|120.22|122.42|120.22|122.49|120.29|122.42|120.22|0
1634067990000|2021-10-12 19:46:30|122.35|120.15|122.21|120.01|122.35|120.15|122.21|120.01|0
1634068000000|2021-10-12 19:46:40|122.35|120.15|122.69|120.49|122.69|120.49|122.35|120.15|0
1634068010000|2021-10-12 19:46:50|122.62|120.42|122.83|120.63|122.83|120.63|122.62|120.42|0
1634068020000|2021-10-12 19:47:00|122.9|120.7|122.83|120.63|122.9|120.7|122.83|120.63|0
1634068030000|2021-10-12 19:47:10|122.9|120.7|122.76|120.56|122.9|120.7|122.76|120.56|0
1634068040000|2021-10-12 19:47:20|122.56|120.36|122.49|120.29|122.56|120.36|122.35|120.15|0
1634068050000|2021-10-12 19:47:30|122.56|120.36|122.42|120.22|122.56|120.36|122.42|120.22|0
1634068060000|2021-10-12 19:47:40|122.35|120.15|122.28|120.08|122.35|120.15|122.28|120.08|0
1634068070000|2021-10-12 19:47:50|122.35|120.15|122.28|120.08|122.35|120.15|122.28|120.08|0
1634068080000|2021-10-12 19:48:00|122.42|120.22|122.49|120.29|122.49|120.29|122.42|120.22|0
1634068090000|2021-10-12 19:48:10|122.55|120.35|122.76|120.56|122.76|120.56|122.55|120.35|0
1634068100000|2021-10-12 19:48:20|122.69|120.49|122.69|120.49|122.69|120.49|122.62|120.42|0
1634068110000|2021-10-12 19:48:30|122.62|120.42|122.42|120.22|122.62|120.42|122.42|120.22|0
1634068120000|2021-10-12 19:48:40|122.49|120.29|122.42|120.22|122.49|120.29|122.42|120.22|0
1634068130000|2021-10-12 19:48:50|122.35|120.15|122.35|120.15|122.35|120.15|122.35|120.15|0
1634068140000|2021-10-12 19:49:00|122.28|120.08|121.86|119.66|122.28|120.08|121.86|119.66|0
1634068150000|2021-10-12 19:49:10|122.07|119.87|121.93|119.73|122.07|119.87|121.93|119.73|0
1634068160000|2021-10-12 19:49:20|122|119.8|122.14|119.94|122.14|119.94|121.8|119.6|0
1634068170000|2021-10-12 19:49:30|122.35|120.15|122.35|120.15|122.35|120.15|122.21|120.01|0
1634068180000|2021-10-12 19:49:40|122.42|120.22|122.55|120.35|122.55|120.35|122.42|120.22|0
1634068190000|2021-10-12 19:49:50|122.62|120.42|122.42|120.22|122.62|120.42|122.42|120.22|0
1634068200000|2021-10-12 19:50:00|122.48|120.28|122.83|120.63|122.9|120.7|122.48|120.28|0
1634068210000|2021-10-12 19:50:10|122.9|120.7|122.83|120.63|122.9|120.7|122.48|120.28|0
1634068220000|2021-10-12 19:50:20|122.69|120.49|122.42|120.22|122.69|120.49|122.42|120.22|0
1634068230000|2021-10-12 19:50:30|122.55|120.35|122.35|120.15|122.55|120.35|122.35|120.15|0
1634068240000|2021-10-12 19:50:40|122.21|120.01|122.07|119.87|122.28|120.08|122.07|119.87|0
1634068250000|2021-10-12 19:50:50|122.14|119.94|122.48|120.28|122.48|120.28|122.14|119.94|0
1634068260000|2021-10-12 19:51:00|122.42|120.22|122.62|120.42|122.62|120.42|122.42|120.22|0
1634068270000|2021-10-12 19:51:10|122.69|120.49|122.69|120.49|122.83|120.63|122.69|120.49|0
1634068280000|2021-10-12 19:51:20|122.62|120.42|122.76|120.56|122.76|120.56|122.62|120.42|0
1634068290000|2021-10-12 19:51:30|122.83|120.63|122.97|120.77|122.97|120.77|122.83|120.63|0
1634068300000|2021-10-12 19:51:40|122.76|120.56|122.69|120.49|122.76|120.56|122.62|120.42|0
1634068310000|2021-10-12 19:51:50|122.62|120.42|122.69|120.49|122.69|120.49|122.48|120.28|0
1634068320000|2021-10-12 19:52:00|122.48|120.28|122.35|120.15|122.48|120.28|122.28|120.08|0
1634068330000|2021-10-12 19:52:10|122.41|120.21|122.48|120.28|122.52|120.32|122.41|120.21|0
1634068340000|2021-10-12 19:52:20|122.21|120.01|122.62|120.42|122.62|120.42|122.21|120.01|0
1634068350000|2021-10-12 19:52:30|122.69|120.49|122.62|120.42|122.69|120.49|122.62|120.42|0
1634068360000|2021-10-12 19:52:40|122.48|120.28|122.41|120.21|122.62|120.42|122.41|120.21|0
1634068370000|2021-10-12 19:52:50|122.28|120.08|122.28|120.08|122.41|120.21|122.28|120.08|0
1634068380000|2021-10-12 19:53:00|122.35|120.15|122.28|120.08|122.35|120.15|122.14|119.94|0
1634068390000|2021-10-12 19:53:10|122.21|120.01|122.55|120.35|122.55|120.35|122.21|120.01|0
1634068400000|2021-10-12 19:53:20|122.28|120.08|122.41|120.21|122.41|120.21|122.28|120.08|0
1634068410000|2021-10-12 19:53:30|122.48|120.28|122.48|120.28|122.55|120.35|122.48|120.28|0
1634068420000|2021-10-12 19:53:40|122.41|120.21|122.34|120.14|122.48|120.28|122.34|120.14|0
1634068430000|2021-10-12 19:53:50|122.28|120.08|122.34|120.14|122.34|120.14|122.28|120.08|0
1634068440000|2021-10-12 19:54:00|122.48|120.28|122.48|120.28|122.55|120.35|122.48|120.28|0
1634068450000|2021-10-12 19:54:10|122.28|120.08|122.28|120.08|122.34|120.14|122.28|120.08|0
1634068460000|2021-10-12 19:54:20|122.21|120.01|122.21|120.01|122.21|120.01|122.21|120.01|0
1634068470000|2021-10-12 19:54:30|122.28|120.08|122.41|120.21|122.41|120.21|122.28|120.08|0
1634068480000|2021-10-12 19:54:40|122.21|120.01|122.28|120.08|122.28|120.08|122.21|120.01|0
1634068490000|2021-10-12 19:54:50|122.14|119.94|122.14|119.94|122.14|119.94|122.07|119.87|0
1634068500000|2021-10-12 19:55:00|122|119.8|121.79|119.59|122|119.8|121.79|119.59|0
1634068510000|2021-10-12 19:55:10|121.72|119.52|121.65|119.45|121.72|119.52|121.65|119.45|0
1634068520000|2021-10-12 19:55:20|121.52|119.32|121.38|119.18|121.52|119.32|121.38|119.18|0
1634068530000|2021-10-12 19:55:30|121.17|118.97|121.24|119.04|121.24|119.04|121.11|118.91|0
1634068540000|2021-10-12 19:55:40|121.17|118.97|121.11|118.91|121.17|118.97|121.04|118.84|0
1634068550000|2021-10-12 19:55:50|121.17|118.97|120.76|118.56|121.17|118.97|120.76|118.56|0
1634068560000|2021-10-12 19:56:00|120.69|118.49|120.69|118.49|120.76|118.56|120.69|118.49|0
1634068570000|2021-10-12 19:56:10|120.76|118.56|120.42|118.22|120.76|118.56|120.42|118.22|0
1634068580000|2021-10-12 19:56:20|120.22|118.02|120.22|118.02|120.22|118.02|120.15|117.95|0
1634068590000|2021-10-12 19:56:30|120.15|117.95|120.15|117.95|120.15|117.95|120.15|117.95|0
1634068600000|2021-10-12 19:56:40|120.01|117.81|120.15|117.95|120.15|117.95|120.01|117.81|0
1634068610000|2021-10-12 19:56:50|120.08|117.88|120.15|117.95|120.15|117.95|120.08|117.88|0
1634068620000|2021-10-12 19:57:00|120.28|118.08|119.88|117.68|120.35|118.15|119.88|117.68|0
1634068630000|2021-10-12 19:57:10|119.94|117.74|120.01|117.81|120.01|117.81|119.94|117.74|0
1634068640000|2021-10-12 19:57:20|120.08|117.88|120.22|118.02|120.22|118.02|120.08|117.88|0
1634068650000|2021-10-12 19:57:30|120.28|118.08|120.28|118.08|120.35|118.15|120.28|118.08|0
1634068660000|2021-10-12 19:57:40|120.35|118.15|120.49|118.29|120.49|118.29|120.35|118.15|0
1634068680000|2021-10-12 19:58:00|120.35|118.15|120.22|118.02|120.35|118.15|120.22|118.02|0
1634068690000|2021-10-12 19:58:10|120.28|118.08|120.28|118.08|120.35|118.15|120.28|118.08|0
1634068700000|2021-10-12 19:58:20|120.15|117.95|119.94|117.74|120.15|117.95|119.94|117.74|0
1634068710000|2021-10-12 19:58:30|120.01|117.81|119.94|117.74|120.01|117.81|119.94|117.74|0
1634068720000|2021-10-12 19:58:40|119.88|117.68|119.88|117.68|119.94|117.74|119.88|117.68|0
1634068730000|2021-10-12 19:58:50|119.81|117.61|119.6|117.4|119.81|117.61|119.6|117.4|0
1634068740000|2021-10-12 19:59:00|119.67|117.47|119.74|117.54|119.81|117.61|119.67|117.47|0
1634068750000|2021-10-12 19:59:10|119.6|117.4|119.74|117.54|119.74|117.54|119.54|117.34|0
1634068760000|2021-10-12 19:59:20|119.81|117.61|119.67|117.47|119.81|117.61|119.67|117.47|0
1634068770000|2021-10-12 19:59:30|119.81|117.61|120.28|118.08|120.28|118.08|119.81|117.61|0
1634068780000|2021-10-12 19:59:40|120.22|118.02|120.49|118.29|120.49|118.29|120.22|118.02|0
1634068790000|2021-10-12 19:59:50|120.42|118.22|120.69|118.49|120.69|118.49|120.42|118.22|0
1634068800000|2021-10-12 20:00:00|120.97|118.77|121.03|118.83|121.03|118.83|120.97|118.77|0
1634068810000|2021-10-12 20:00:10|121.1|118.9|121.45|119.25|121.45|119.25|121.1|118.9|0
1634068820000|2021-10-12 20:00:20|121.51|119.31|121.45|119.25|121.58|119.38|121.38|119.18|0
1634068830000|2021-10-12 20:00:30|121.58|119.38|121.51|119.31|121.58|119.38|121.38|119.18|0
1634068840000|2021-10-12 20:00:40|121.72|119.52|121.86|119.66|121.86|119.66|121.65|119.45|0
1634068850000|2021-10-12 20:00:50|121.93|119.73|122.07|119.87|122.07|119.87|121.93|119.73|0
1634068860000|2021-10-12 20:01:00|121.93|119.73|121.79|119.59|121.93|119.73|121.72|119.52|0
1634068870000|2021-10-12 20:01:10|121.72|119.52|121.65|119.45|121.79|119.59|121.65|119.45|0
1634068880000|2021-10-12 20:01:20|121.72|119.52|121.86|119.66|121.86|119.66|121.65|119.45|0
1634068890000|2021-10-12 20:01:30|121.79|119.59|121.86|119.66|121.86|119.66|121.72|119.52|0
1634068900000|2021-10-12 20:01:40|121.79|119.59|121.86|119.66|121.86|119.66|121.79|119.59|0
1634068910000|2021-10-12 20:01:50|121.79|119.59|121.93|119.73|121.93|119.73|121.79|119.59|0
1634068920000|2021-10-12 20:02:00|122|119.8|121.93|119.73|122|119.8|121.93|119.73|0
1634068930000|2021-10-12 20:02:10|121.79|119.59|121.93|119.73|121.93|119.73|121.79|119.59|0
1634068940000|2021-10-12 20:02:20|122|119.8|122.27|120.07|122.27|120.07|122|119.8|0
1634068950000|2021-10-12 20:02:30|122.34|120.14|122.48|120.28|122.55|120.35|122.34|120.14|0
1634068960000|2021-10-12 20:02:40|122.34|120.14|122.41|120.21|122.41|120.21|122.34|120.14|0
1634068970000|2021-10-12 20:02:50|122.48|120.28|122.76|120.56|122.76|120.56|122.48|120.28|0
1634068980000|2021-10-12 20:03:00|122.89|120.69|122.96|120.76|123.03|120.83|122.89|120.69|0
1634068990000|2021-10-12 20:03:10|123.03|120.83|123.59|121.39|123.59|121.39|123.03|120.83|0
1634069000000|2021-10-12 20:03:20|123.66|121.46|124.01|121.81|124.01|121.81|123.66|121.46|0
1634069010000|2021-10-12 20:03:30|123.8|121.6|123.38|121.18|123.8|121.6|123.38|121.18|0
1634069020000|2021-10-12 20:03:40|123.31|121.11|123.52|121.32|123.52|121.32|123.31|121.11|0
1634069030000|2021-10-12 20:03:50|123.45|121.25|123.52|121.32|123.52|121.32|123.45|121.25|0
1634069040000|2021-10-12 20:04:00|123.45|121.25|123.31|121.11|123.45|121.25|123.24|121.04|0
1634069050000|2021-10-12 20:04:10|123.24|121.04|123.1|120.9|123.24|121.04|123.1|120.9|0
1634069060000|2021-10-12 20:04:20|122.96|120.76|122.96|120.76|122.96|120.76|122.89|120.69|0
1634069070000|2021-10-12 20:04:30|123.03|120.83|122.96|120.76|123.1|120.9|122.96|120.76|0
1634069080000|2021-10-12 20:04:40|122.89|120.69|123.03|120.83|123.03|120.83|122.82|120.62|0
1634069090000|2021-10-12 20:04:50|122.96|120.76|123.17|120.97|123.17|120.97|122.82|120.62|0
1634069100000|2021-10-12 20:05:00|123.03|120.83|123.1|120.9|123.1|120.9|123.03|120.83|0
1634069110000|2021-10-12 20:05:10|123.03|120.83|123.1|120.9|123.1|120.9|122.96|120.76|0
1634069120000|2021-10-12 20:05:20|123.03|120.83|123.03|120.83|123.1|120.9|123.03|120.83|0
1634069130000|2021-10-12 20:05:30|123.1|120.9|123.1|120.9|123.1|120.9|123.03|120.83|0
1634069140000|2021-10-12 20:05:40|123.03|120.83|122.89|120.69|123.03|120.83|122.82|120.62|0
1634069150000|2021-10-12 20:05:50|122.82|120.62|122.82|120.62|122.82|120.62|122.75|120.55|0
1634069160000|2021-10-12 20:06:00|122.75|120.55|122.48|120.28|122.75|120.55|122.48|120.28|0
1634069170000|2021-10-12 20:06:10|122.55|120.35|122.2|120|122.55|120.35|122.2|120|0
1634069180000|2021-10-12 20:06:20|122.27|120.07|122.2|120|122.41|120.21|122.2|120|0
1634069190000|2021-10-12 20:06:30|122.27|120.07|122.48|120.28|122.48|120.28|122.27|120.07|0
1634069200000|2021-10-12 20:06:40|122.55|120.35|122.55|120.35|122.55|120.35|122.48|120.28|0
1634069210000|2021-10-12 20:06:50|122.48|120.28|122.48|120.28|122.55|120.35|122.48|120.28|0
1634069220000|2021-10-12 20:07:00|122.61|120.41|122.34|120.14|122.61|120.41|122.34|120.14|0
1634069230000|2021-10-12 20:07:10|122.41|120.21|122.61|120.41|122.61|120.41|122.41|120.21|0
1634069240000|2021-10-12 20:07:20|122.68|120.48|122.61|120.41|122.68|120.48|122.61|120.41|0
1634069250000|2021-10-12 20:07:30|122.48|120.28|122.61|120.41|122.61|120.41|122.48|120.28|0
1634069260000|2021-10-12 20:07:40|122.68|120.48|122.82|120.62|122.82|120.62|122.68|120.48|0
1634069270000|2021-10-12 20:07:50|122.75|120.55|122.82|120.62|122.89|120.69|122.75|120.55|0
1634069280000|2021-10-12 20:08:00|122.96|120.76|122.89|120.69|122.96|120.76|122.89|120.69|0
1634069290000|2021-10-12 20:08:10|122.96|120.76|123.03|120.83|123.03|120.83|122.96|120.76|0
1634069300000|2021-10-12 20:08:20|122.96|120.76|122.96|120.76|122.96|120.76|122.96|120.76|0
1634069320000|2021-10-12 20:08:40|123.03|120.83|123.03|120.83|123.03|120.83|122.96|120.76|0
1634069330000|2021-10-12 20:08:50|122.96|120.76|122.96|120.76|123.03|120.83|122.96|120.76|0
1634069340000|2021-10-12 20:09:00|122.89|120.69|123.03|120.83|123.03|120.83|122.89|120.69|0
1634069350000|2021-10-12 20:09:10|122.96|120.76|123.03|120.83|123.03|120.83|122.89|120.69|0
1634069360000|2021-10-12 20:09:20|122.96|120.76|122.96|120.76|122.96|120.76|122.96|120.76|0
1634069370000|2021-10-12 20:09:30|123.1|120.9|123.38|121.18|123.38|121.18|123.1|120.9|0
1634069380000|2021-10-12 20:09:40|123.52|121.32|123.45|121.25|123.52|121.32|123.38|121.18|0
1634069390000|2021-10-12 20:09:50|123.38|121.18|123.17|120.97|123.38|121.18|123.17|120.97|0
1634069400000|2021-10-12 20:10:00|123.1|120.9|122.96|120.76|123.1|120.9|122.96|120.76|0
1634069410000|2021-10-12 20:10:10|123.1|120.9|122.89|120.69|123.1|120.9|122.89|120.69|0
1634069420000|2021-10-12 20:10:20|122.96|120.76|122.82|120.62|122.96|120.76|122.75|120.55|0
1634069430000|2021-10-12 20:10:30|122.96|120.76|122.89|120.69|122.96|120.76|122.89|120.69|0
1634069440000|2021-10-12 20:10:40|122.96|120.76|123.1|120.9|123.1|120.9|122.96|120.76|0
1634069450000|2021-10-12 20:10:50|123.03|120.83|123.1|120.9|123.1|120.9|123.03|120.83|0
1634069480000|2021-10-12 20:11:20|122.96|120.76|123.03|120.83|123.03|120.83|122.75|120.55|0
1634069490000|2021-10-12 20:11:30|122.96|120.76|122.96|120.76|123.03|120.83|122.96|120.76|0
1634069500000|2021-10-12 20:11:40|122.89|120.69|122.89|120.69|122.96|120.76|122.89|120.69|0
1634069510000|2021-10-12 20:11:50|122.96|120.76|123.03|120.83|123.03|120.83|122.89|120.69|0
1634069520000|2021-10-12 20:12:00|123.1|120.9|123.1|120.9|123.1|120.9|123.1|120.9|0
1634069530000|2021-10-12 20:12:10|123.17|120.97|123.1|120.9|123.17|120.97|123.1|120.9|0
1634069540000|2021-10-12 20:12:20|123.03|120.83|122.96|120.76|123.03|120.83|122.89|120.69|0
1634069550000|2021-10-12 20:12:30|123.03|120.83|123.03|120.83|123.1|120.9|123.03|120.83|0
1634069560000|2021-10-12 20:12:40|123.1|120.9|123.03|120.83|123.1|120.9|123.03|120.83|0
1634069570000|2021-10-12 20:12:50|123.1|120.9|122.96|120.76|123.1|120.9|122.96|120.76|0
1634069590000|2021-10-12 20:13:10|123.03|120.83|123.03|120.83|123.03|120.83|122.96|120.76|0
1634069620000|2021-10-12 20:13:40|123.1|120.9|123.1|120.9|123.1|120.9|123.1|120.9|0
1634069630000|2021-10-12 20:13:50|123.24|121.04|123.37|121.17|123.37|121.17|123.24|121.04|0
1634069640000|2021-10-12 20:14:00|123.44|121.24|123.24|121.04|123.44|121.24|123.24|121.04|0
1634069650000|2021-10-12 20:14:10|123.17|120.97|123.1|120.9|123.17|120.97|123.03|120.83|0
1634069660000|2021-10-12 20:14:20|123.06|120.86|123.1|120.9|123.1|120.9|122.96|120.76|0
1634069670000|2021-10-12 20:14:30|123.17|120.97|122.96|120.76|123.17|120.97|122.96|120.76|0
1634069680000|2021-10-12 20:14:40|123.03|120.83|123.03|120.83|123.03|120.83|123.03|120.83|0
1634069690000|2021-10-12 20:14:50|122.96|120.76|123.1|120.9|123.1|120.9|122.96|120.76|0
1634069730000|2021-10-12 20:15:30|123.44|120.84|123.57|120.97|123.57|120.97|123.44|120.84|0
1634069740000|2021-10-12 20:15:40|123.5|120.9|123.57|120.97|123.57|120.97|123.5|120.9|0
1634069750000|2021-10-12 20:15:50|123.5|120.9|123.43|120.83|123.5|120.9|123.43|120.83|0
1634069760000|2021-10-12 20:16:00|123.5|120.9|123.57|120.97|123.57|120.97|123.5|120.9|0
1634069770000|2021-10-12 20:16:10|123.5|120.9|123.64|121.04|123.64|121.04|123.5|120.9|0
1634069780000|2021-10-12 20:16:20|123.57|120.97|123.57|120.97|123.57|120.97|123.57|120.97|0
1634069790000|2021-10-12 20:16:30|123.5|120.9|123.71|121.11|123.78|121.18|123.5|120.9|0
1634069800000|2021-10-12 20:16:40|123.64|121.04|123.71|121.11|123.71|121.11|123.64|121.04|0
1634069810000|2021-10-12 20:16:50|123.78|121.18|123.78|121.18|123.78|121.18|123.71|121.11|0
1634069830000|2021-10-12 20:17:10|123.71|121.11|123.71|121.11|123.71|121.11|123.71|121.11|0
1634069840000|2021-10-12 20:17:20|123.75|121.15|123.78|121.18|123.78|121.18|123.75|121.15|0
1634069880000|2021-10-12 20:18:00|123.71|121.11|123.71|121.11|123.71|121.11|123.71|121.11|0
1634069890000|2021-10-12 20:18:10|123.64|121.04|123.71|121.11|123.71|121.11|123.64|121.04|0
1634069910000|2021-10-12 20:18:30|123.78|121.18|123.78|121.18|123.78|121.18|123.78|121.18|0
1634069920000|2021-10-12 20:18:40|123.85|121.25|123.78|121.18|123.85|121.25|123.78|121.18|0
1634069930000|2021-10-12 20:18:50|123.85|121.25|123.85|121.25|123.85|121.25|123.85|121.25|0
1634069940000|2021-10-12 20:19:00|123.78|121.18|123.78|121.18|123.78|121.18|123.78|121.18|0
1634069980000|2021-10-12 20:19:40|123.85|121.25|123.85|121.25|123.85|121.25|123.85|121.25|0
1634069990000|2021-10-12 20:19:50|123.78|121.18|123.71|121.11|123.78|121.18|123.71|121.11|0
1634070000000|2021-10-12 20:20:00|123.64|121.04|123.71|121.11|123.71|121.11|123.64|121.04|0
1634070010000|2021-10-12 20:20:10|123.78|121.18|123.78|121.18|123.78|121.18|123.78|121.18|0
1634070020000|2021-10-12 20:20:20|123.71|121.11|123.71|121.11|123.71|121.11|123.71|121.11|0
1634070030000|2021-10-12 20:20:30|123.99|121.39|123.99|121.39|123.99|121.39|123.99|121.39|0
1634070040000|2021-10-12 20:20:40|123.92|121.32|123.92|121.32|123.99|121.39|123.92|121.32|0
1634070070000|2021-10-12 20:21:10|123.85|121.25|123.78|121.18|123.85|121.25|123.78|121.18|0
1634070080000|2021-10-12 20:21:20|123.85|121.25|123.85|121.25|123.85|121.25|123.85|121.25|0
1634070100000|2021-10-12 20:21:40|123.78|121.18|123.71|121.11|123.78|121.18|123.71|121.11|0
1634070110000|2021-10-12 20:21:50|123.64|121.04|123.64|121.04|123.71|121.11|123.64|121.04|0
1634070120000|2021-10-12 20:22:00|123.71|121.11|123.71|121.11|123.71|121.11|123.71|121.11|0
1634070150000|2021-10-12 20:22:30|123.78|121.18|123.78|121.18|123.78|121.18|123.78|121.18|0
1634070160000|2021-10-12 20:22:40|123.71|121.11|123.78|121.18|123.78|121.18|123.71|121.11|0
1634070180000|2021-10-12 20:23:00|123.71|121.11|123.71|121.11|123.71|121.11|123.71|121.11|0
1634070200000|2021-10-12 20:23:20|123.78|121.18|123.85|121.25|123.85|121.25|123.78|121.18|0
1634070220000|2021-10-12 20:23:40|123.92|121.32|124.13|121.53|124.13|121.53|123.92|121.32|0
1634070230000|2021-10-12 20:23:50|124.06|121.46|124.13|121.53|124.13|121.53|124.06|121.46|0
1634070240000|2021-10-12 20:24:00|124.06|121.46|124.06|121.46|124.06|121.46|124.06|121.46|0
1634070260000|2021-10-12 20:24:20|123.99|121.39|123.99|121.39|124.06|121.46|123.99|121.39|0
1634070270000|2021-10-12 20:24:30|124.06|121.46|124.13|121.53|124.13|121.53|124.06|121.46|0
1634070280000|2021-10-12 20:24:40|124.06|121.46|124.06|121.46|124.06|121.46|124.06|121.46|0
1634070300000|2021-10-12 20:25:00|123.99|121.39|123.99|121.39|123.99|121.39|123.99|121.39|0
1634070310000|2021-10-12 20:25:10|123.92|121.32|124.06|121.46|124.06|121.46|123.92|121.32|0
1634070320000|2021-10-12 20:25:20|124.13|121.53|124.13|121.53|124.13|121.53|124.13|121.53|0
1634070340000|2021-10-12 20:25:40|124.2|121.6|124.41|121.81|124.41|121.81|124.2|121.6|0
1634070350000|2021-10-12 20:25:50|124.34|121.74|124.34|121.74|124.34|121.74|124.34|121.74|0
1634070360000|2021-10-12 20:26:00|124.27|121.67|124.27|121.67|124.27|121.67|124.27|121.67|0
1634070370000|2021-10-12 20:26:10|124.34|121.74|124.34|121.74|124.34|121.74|124.27|121.67|0
1634070380000|2021-10-12 20:26:20|124.41|121.81|124.41|121.81|124.41|121.81|124.34|121.74|0
1634070400000|2021-10-12 20:26:40|124.34|121.74|124.41|121.81|124.41|121.81|124.27|121.67|0
1634070410000|2021-10-12 20:26:50|124.34|121.74|124.27|121.67|124.34|121.74|124.27|121.67|0
1634070430000|2021-10-12 20:27:10|124.41|121.81|124.41|121.81|124.41|121.81|124.41|121.81|0
1634070440000|2021-10-12 20:27:20|124.48|121.88|124.48|121.88|124.48|121.88|124.48|121.88|0
1634070450000|2021-10-12 20:27:30|124.55|121.95|124.55|121.95|124.55|121.95|124.55|121.95|0
1634070460000|2021-10-12 20:27:40|124.62|122.02|124.62|122.02|124.62|122.02|124.62|122.02|0
1634070470000|2021-10-12 20:27:50|124.55|121.95|124.55|121.95|124.62|122.02|124.55|121.95|0
1634070480000|2021-10-12 20:28:00|124.58|121.98|124.55|121.95|124.58|121.98|124.55|121.95|0
1634070490000|2021-10-12 20:28:10|124.48|121.88|124.34|121.74|124.48|121.88|124.34|121.74|0
1634070500000|2021-10-12 20:28:20|124.27|121.67|124.34|121.74|124.41|121.81|124.27|121.67|0
1634070510000|2021-10-12 20:28:30|124.33|121.73|124.33|121.73|124.33|121.73|124.33|121.73|0
1634070530000|2021-10-12 20:28:50|124.4|121.8|124.4|121.8|124.4|121.8|124.33|121.73|0
1634070540000|2021-10-12 20:29:00|124.37|121.77|124.33|121.73|124.37|121.77|124.33|121.73|0
1634070550000|2021-10-12 20:29:10|124.4|121.8|124.33|121.73|124.4|121.8|124.33|121.73|0
1634070560000|2021-10-12 20:29:20|124.26|121.66|124.26|121.66|124.26|121.66|124.26|121.66|0
1634070570000|2021-10-12 20:29:30|124.33|121.73|124.33|121.73|124.33|121.73|124.33|121.73|0
1634070580000|2021-10-12 20:29:40|124.26|121.66|124.26|121.66|124.33|121.73|124.26|121.66|0
1634070590000|2021-10-12 20:29:50|124.4|121.8|124.33|121.73|124.4|121.8|124.33|121.73|0
1634070600000|2021-10-12 20:30:00|124.4|121.8|124.61|122.01|124.61|122.01|124.4|121.8|0
1634070610000|2021-10-12 20:30:10|124.54|121.94|124.54|121.94|124.54|121.94|124.54|121.94|0
1634070630000|2021-10-12 20:30:30|124.47|121.87|124.54|121.94|124.54|121.94|124.47|121.87|0
1634070640000|2021-10-12 20:30:40|124.61|122.01|124.61|122.01|124.61|122.01|124.61|122.01|0
1634070650000|2021-10-12 20:30:50|124.54|121.94|124.61|122.01|124.61|122.01|124.54|121.94|0
1634070660000|2021-10-12 20:31:00|124.58|121.98|124.58|121.98|124.61|122.01|124.54|121.94|0
1634070670000|2021-10-12 20:31:10|124.54|121.94|124.54|121.94|124.54|121.94|124.54|121.94|0
1634070680000|2021-10-12 20:31:20|124.61|122.01|124.61|122.01|124.61|122.01|124.61|122.01|0
1634070690000|2021-10-12 20:31:30|124.54|121.94|124.61|122.01|124.68|122.08|124.54|121.94|0
1634070700000|2021-10-12 20:31:40|124.65|122.05|124.68|122.08|124.68|122.08|124.61|122.01|0
1634070710000|2021-10-12 20:31:50|124.61|122.01|124.26|121.66|124.61|122.01|124.19|121.59|0
1634070720000|2021-10-12 20:32:00|124.19|121.59|124.12|121.52|124.19|121.59|124.12|121.52|0
1634070730000|2021-10-12 20:32:10|124.19|121.59|124.19|121.59|124.19|121.59|124.19|121.59|0
1634070740000|2021-10-12 20:32:20|124.12|121.52|123.98|121.38|124.12|121.52|123.98|121.38|0
1634070750000|2021-10-12 20:32:30|124.02|121.42|124.09|121.49|124.09|121.49|123.98|121.38|0
1634070760000|2021-10-12 20:32:40|124.12|121.52|124.05|121.45|124.12|121.52|124.05|121.45|0
1634070770000|2021-10-12 20:32:50|124.19|121.59|124.16|121.56|124.19|121.59|124.12|121.52|0
1634070780000|2021-10-12 20:33:00|124.19|121.59|124.12|121.52|124.19|121.59|124.12|121.52|0
1634070790000|2021-10-12 20:33:10|124.19|121.59|124.19|121.59|124.19|121.59|124.19|121.59|0
1634070800000|2021-10-12 20:33:20|124.26|121.66|124.12|121.52|124.26|121.66|124.12|121.52|0
1634070830000|2021-10-12 20:33:50|124.19|121.59|124.19|121.59|124.19|121.59|124.19|121.59|0
1634070840000|2021-10-12 20:34:00|124.33|121.73|124.33|121.73|124.33|121.73|124.33|121.73|0
1634070860000|2021-10-12 20:34:20|124.4|121.8|124.47|121.87|124.47|121.87|124.4|121.8|0
1634070880000|2021-10-12 20:34:40|124.4|121.8|124.4|121.8|124.4|121.8|124.4|121.8|0
1634070890000|2021-10-12 20:34:50|124.47|121.87|124.33|121.73|124.47|121.87|124.33|121.73|0
1634070900000|2021-10-12 20:35:00|124.26|121.66|124.33|121.73|124.33|121.73|124.26|121.66|0
1634070920000|2021-10-12 20:35:20|124.37|121.77|124.33|121.73|124.37|121.77|124.33|121.73|0
1634070930000|2021-10-12 20:35:30|124.26|121.66|124.26|121.66|124.26|121.66|124.26|121.66|0
1634070940000|2021-10-12 20:35:40|124.33|121.73|124.33|121.73|124.33|121.73|124.33|121.73|0
1634070960000|2021-10-12 20:36:00|124.4|121.8|124.4|121.8|124.4|121.8|124.4|121.8|0
1634070970000|2021-10-12 20:36:10|124.37|121.77|124.4|121.8|124.4|121.8|124.37|121.77|0
1634070980000|2021-10-12 20:36:20|124.47|121.87|124.47|121.87|124.47|121.87|124.47|121.87|0
1634070990000|2021-10-12 20:36:30|124.4|121.8|124.4|121.8|124.4|121.8|124.4|121.8|0
1634071080000|2021-10-12 20:38:00|124.26|121.66|124.26|121.66|124.26|121.66|124.26|121.66|0
1634071090000|2021-10-12 20:38:10|124.12|121.52|124.12|121.52|124.12|121.52|124.12|121.52|0
1634071100000|2021-10-12 20:38:20|124.09|121.49|124.09|121.49|124.09|121.49|124.09|121.49|0
1634071110000|2021-10-12 20:38:30|124.12|121.52|124.19|121.59|124.19|121.59|124.12|121.52|0
1634071150000|2021-10-12 20:39:10|124.05|121.45|124.05|121.45|124.05|121.45|124.05|121.45|0
1634071160000|2021-10-12 20:39:20|123.98|121.38|123.98|121.38|123.98|121.38|123.98|121.38|0
1634071180000|2021-10-12 20:39:40|124.05|121.45|124.05|121.45|124.05|121.45|124.05|121.45|0
1634071190000|2021-10-12 20:39:50|123.98|121.38|124.12|121.52|124.12|121.52|123.98|121.38|0
1634071200000|2021-10-12 20:40:00|124.05|121.45|124.12|121.52|124.12|121.52|124.05|121.45|0
1634071210000|2021-10-12 20:40:10|124.05|121.45|123.98|121.38|124.05|121.45|123.98|121.38|0
1634071220000|2021-10-12 20:40:20|124.05|121.45|124.05|121.45|124.05|121.45|124.05|121.45|0
1634071240000|2021-10-12 20:40:40|124.12|121.52|124.12|121.52|124.12|121.52|124.12|121.52|0
1634071250000|2021-10-12 20:40:50|124.05|121.45|124.02|121.42|124.05|121.45|124.02|121.42|0
1634071260000|2021-10-12 20:41:00|124.05|121.45|124.12|121.52|124.12|121.52|124.05|121.45|0
1634071270000|2021-10-12 20:41:10|124.09|121.49|124.12|121.52|124.12|121.52|124.09|121.49|0
1634071290000|2021-10-12 20:41:30|124.09|121.49|124.09|121.49|124.09|121.49|124.09|121.49|0
1634071300000|2021-10-12 20:41:40|124.12|121.52|124.12|121.52|124.12|121.52|124.12|121.52|0
1634071310000|2021-10-12 20:41:50|124.05|121.45|124.05|121.45|124.05|121.45|124.05|121.45|0
1634071320000|2021-10-12 20:42:00|123.98|121.38|124.12|121.52|124.12|121.52|123.98|121.38|0
1634071330000|2021-10-12 20:42:10|124.19|121.59|124.19|121.59|124.19|121.59|124.19|121.59|0
1634071350000|2021-10-12 20:42:30|124.12|121.52|124.12|121.52|124.12|121.52|124.12|121.52|0
1634071400000|2021-10-12 20:43:20|124.05|121.45|124.05|121.45|124.05|121.45|124.05|121.45|0
1634071410000|2021-10-12 20:43:30|123.98|121.38|123.91|121.31|123.98|121.38|123.91|121.31|0
1634071430000|2021-10-12 20:43:50|123.84|121.24|123.77|121.17|123.84|121.24|123.77|121.17|0
1634071450000|2021-10-12 20:44:10|123.7|121.1|123.7|121.1|123.7|121.1|123.7|121.1|0
1634071460000|2021-10-12 20:44:20|123.63|121.03|123.63|121.03|123.63|121.03|123.63|121.03|0
1634071470000|2021-10-12 20:44:30|123.7|121.1|123.77|121.17|123.77|121.17|123.7|121.1|0
1634071490000|2021-10-12 20:44:50|123.84|121.24|123.84|121.24|123.84|121.24|123.84|121.24|0
1634071500000|2021-10-12 20:45:00|124.05|121.45|123.98|121.38|124.05|121.45|123.98|121.38|0
1634071510000|2021-10-12 20:45:10|123.91|121.31|123.91|121.31|123.91|121.31|123.91|121.31|0
1634071520000|2021-10-12 20:45:20|124.05|121.45|124.05|121.45|124.05|121.45|124.05|121.45|0
1634071540000|2021-10-12 20:45:40|123.98|121.38|123.91|121.31|123.98|121.38|123.91|121.31|0
1634071580000|2021-10-12 20:46:20|123.84|121.24|123.84|121.24|123.84|121.24|123.84|121.24|0
1634071590000|2021-10-12 20:46:30|123.77|121.17|123.77|121.17|123.77|121.17|123.77|121.17|0
1634071600000|2021-10-12 20:46:40|123.73|121.13|123.84|121.24|123.84|121.24|123.73|121.13|0
1634071670000|2021-10-12 20:47:50|123.77|121.17|123.77|121.17|123.77|121.17|123.77|121.17|0
1634071700000|2021-10-12 20:48:20|123.84|121.24|123.84|121.24|123.84|121.24|123.84|121.24|0
1634071710000|2021-10-12 20:48:30|123.8|121.2|123.84|121.24|123.84|121.24|123.8|121.2|0
1634071720000|2021-10-12 20:48:40|123.77|121.17|123.77|121.17|123.77|121.17|123.77|121.17|0
1634071730000|2021-10-12 20:48:50|123.84|121.24|123.8|121.2|123.84|121.24|123.77|121.17|0
1634071740000|2021-10-12 20:49:00|123.77|121.17|123.77|121.17|123.77|121.17|123.77|121.17|0
1634071750000|2021-10-12 20:49:10|123.7|121.1|123.7|121.1|123.7|121.1|123.7|121.1|0
1634071760000|2021-10-12 20:49:20|123.77|121.17|123.77|121.17|123.77|121.17|123.77|121.17|0
1634071780000|2021-10-12 20:49:40|123.84|121.24|123.84|121.24|123.84|121.24|123.84|121.24|0
1634071790000|2021-10-12 20:49:50|123.77|121.17|123.77|121.17|123.77|121.17|123.77|121.17|0
1634071880000|2021-10-12 20:51:20|123.84|121.24|123.84|121.24|123.84|121.24|123.84|121.24|0
1634071890000|2021-10-12 20:51:30|123.77|121.17|123.77|121.17|123.77|121.17|123.77|121.17|0
1634071940000|2021-10-12 20:52:20|123.76|121.16|123.76|121.16|123.76|121.16|123.76|121.16|0
1634071950000|2021-10-12 20:52:30|123.83|121.23|123.83|121.23|123.83|121.23|123.83|121.23|0
1634071960000|2021-10-12 20:52:40|123.9|121.3|123.9|121.3|123.9|121.3|123.9|121.3|0
1634072020000|2021-10-12 20:53:40|123.97|121.37|123.97|121.37|123.97|121.37|123.97|121.37|0
1634072050000|2021-10-12 20:54:10|124.04|121.44|124.04|121.44|124.04|121.44|124.04|121.44|0
1634072060000|2021-10-12 20:54:20|124.11|121.51|124.18|121.58|124.18|121.58|124.11|121.51|0
1634072070000|2021-10-12 20:54:30|124.11|121.51|124.11|121.51|124.11|121.51|124.11|121.51|0
1634072120000|2021-10-12 20:55:20|123.97|121.37|123.97|121.37|123.97|121.37|123.97|121.37|0
1634072130000|2021-10-12 20:55:30|123.83|121.23|123.83|121.23|123.83|121.23|123.83|121.23|0
1634072150000|2021-10-12 20:55:50|123.76|121.16|123.73|121.13|123.76|121.16|123.73|121.13|0
1634072160000|2021-10-12 20:56:00|123.76|121.16|123.76|121.16|123.76|121.16|123.76|121.16|0
1634072170000|2021-10-12 20:56:10|123.83|121.23|123.83|121.23|123.83|121.23|123.83|121.23|0
1634072190000|2021-10-12 20:56:30|123.94|121.34|123.94|121.34|123.94|121.34|123.94|121.34|0
1634072230000|2021-10-12 20:57:10|123.97|121.37|123.94|121.34|123.97|121.37|123.94|121.34|0
1634072240000|2021-10-12 20:57:20|123.97|121.37|123.97|121.37|123.97|121.37|123.97|121.37|0
1634072260000|2021-10-12 20:57:40|123.94|121.34|123.94|121.34|123.94|121.34|123.94|121.34|0
1634072270000|2021-10-12 20:57:50|123.97|121.37|123.97|121.37|123.97|121.37|123.97|121.37|0
1634072300000|2021-10-12 20:58:20|123.9|121.3|123.9|121.3|123.9|121.3|123.9|121.3|0
1634072310000|2021-10-12 20:58:30|123.94|121.34|123.94|121.34|123.94|121.34|123.9|121.3|0
1634072340000|2021-10-12 20:59:00|123.97|121.37|123.94|121.34|123.97|121.37|123.94|121.34|0
1634072350000|2021-10-12 20:59:10|123.97|121.37|124.04|121.44|124.04|121.44|123.97|121.37|0
1634072360000|2021-10-12 20:59:20|124.01|121.41|123.97|121.37|124.01|121.41|123.97|121.37|0
1634072380000|2021-10-12 20:59:40|124.01|121.41|124.01|121.41|124.01|121.41|124.01|121.41|0
1634072390000|2021-10-12 20:59:50|123.94|121.34|123.98|121.38|124.01|121.41|123.94|121.34|0
1634072400000|2021-10-12 21:00:00|123.93|121.33|123.93|121.33|123.93|121.33|123.93|121.33|0
1634072440000|2021-10-12 21:00:40|124.04|121.44|124.05|121.45|124.05|121.45|124.04|121.44|0
1634072480000|2021-10-12 21:01:20|124.04|121.44|124.04|121.44|124.04|121.44|124.04|121.44|0
1634072490000|2021-10-12 21:01:30|123.88|121.28|124.04|121.44|124.04|121.44|123.88|121.28|0
1634072500000|2021-10-12 21:01:40|123.93|121.33|123.93|121.33|123.93|121.33|123.93|121.33|0
1634072530000|2021-10-12 21:02:10|123.91|121.31|123.91|121.31|123.91|121.31|123.91|121.31|0
1634072640000|2021-10-12 21:04:00|123.9|121.3|123.9|121.3|123.9|121.3|123.9|121.3|0
1634072750000|2021-10-12 21:05:50|123.94|121.34|123.94|121.34|123.94|121.34|123.94|121.34|0
1634072760000|2021-10-12 21:06:00|123.97|121.37|123.97|121.37|123.97|121.37|123.97|121.37|0
1634072800000|2021-10-12 21:06:40|123.94|121.34|123.94|121.34|123.94|121.34|123.94|121.34|0
1634072820000|2021-10-12 21:07:00|123.97|121.37|123.97|121.37|123.97|121.37|123.97|121.37|0
1634072860000|2021-10-12 21:07:40|123.95|121.35|123.95|121.35|123.95|121.35|123.95|121.35|0
1634073060000|2021-10-12 21:11:00|123.99|121.39|124.07|121.47|124.07|121.47|123.99|121.39|0
1634073070000|2021-10-12 21:11:10|124.11|121.51|124.11|121.51|124.11|121.51|124.11|121.51|0
1634073080000|2021-10-12 21:11:20|124.05|121.45|124.05|121.45|124.05|121.45|124.05|121.45|0
1634073090000|2021-10-12 21:11:30|124.17|121.57|124.19|121.59|124.19|121.59|124.17|121.57|0
1634073110000|2021-10-12 21:11:50|124.17|121.57|124.11|121.51|124.17|121.57|124.11|121.51|0
1634073120000|2021-10-12 21:12:00|124.1|121.5|124.07|121.47|124.1|121.5|124.07|121.47|0
1634073130000|2021-10-12 21:12:10|124.03|121.43|124.03|121.43|124.03|121.43|124.03|121.43|0
1634073150000|2021-10-12 21:12:30|124.05|121.45|124.05|121.45|124.05|121.45|124.05|121.45|0
1634073160000|2021-10-12 21:12:40|124.04|121.44|124.04|121.44|124.04|121.44|124.04|121.44|0
1634073190000|2021-10-12 21:13:10|124.02|121.42|124.02|121.42|124.02|121.42|124.02|121.42|0
1634073200000|2021-10-12 21:13:20|124|121.4|124|121.4|124|121.4|124|121.4|0
1634073210000|2021-10-12 21:13:30|124.02|121.42|124.02|121.42|124.02|121.42|124.02|121.42|0
1634073230000|2021-10-12 21:13:50|124.01|121.41|124.01|121.41|124.01|121.41|124.01|121.41|0
1634073240000|2021-10-12 21:14:00|123.99|121.39|123.99|121.39|123.99|121.39|123.99|121.39|0
1634073270000|2021-10-12 21:14:30|123.98|121.38|123.98|121.38|123.98|121.38|123.98|121.38|0
1634073410000|2021-10-12 21:16:50|124|121.4|124|121.4|124|121.4|124|121.4|0
1634073420000|2021-10-12 21:17:00|124.01|121.41|124.01|121.41|124.01|121.41|124.01|121.41|0
1634073430000|2021-10-12 21:17:10|124.04|121.44|124.04|121.44|124.04|121.44|124.04|121.44|0
1634073440000|2021-10-12 21:17:20|124.03|121.43|124.03|121.43|124.03|121.43|124.03|121.43|0
1634073450000|2021-10-12 21:17:30|124|121.4|124|121.4|124|121.4|124|121.4|0
1634073460000|2021-10-12 21:17:40|124.03|121.43|124.06|121.46|124.06|121.46|124.03|121.43|0
1634073470000|2021-10-12 21:17:50|124.03|121.43|124.03|121.43|124.03|121.43|124.03|121.43|0
1634073580000|2021-10-12 21:19:40|124.02|121.42|124.02|121.42|124.02|121.42|124.02|121.42|0
1634073600000|2021-10-12 21:20:00|124|121.4|123.99|121.39|124|121.4|123.99|121.39|0
1634073610000|2021-10-12 21:20:10|124.02|121.42|124.01|121.41|124.02|121.42|124.01|121.41|0
1634073650000|2021-10-12 21:20:50|124.03|121.43|124.02|121.42|124.03|121.43|124.02|121.42|0
1634073750000|2021-10-12 21:22:30|124.03|121.43|124.03|121.43|124.03|121.43|124.03|121.43|0
1634073760000|2021-10-12 21:22:40|124.02|121.42|124.02|121.42|124.02|121.42|124.02|121.42|0
1634073780000|2021-10-12 21:23:00|123.98|121.38|123.98|121.38|123.98|121.38|123.98|121.38|0
1634073880000|2021-10-12 21:24:40|123.96|121.36|123.96|121.36|123.96|121.36|123.96|121.36|0
1634073890000|2021-10-12 21:24:50|123.99|121.39|123.97|121.37|123.99|121.39|123.97|121.37|0
1634073900000|2021-10-12 21:25:00|123.95|121.35|123.95|121.35|123.95|121.35|123.95|121.35|0
1634073920000|2021-10-12 21:25:20|123.96|121.36|123.96|121.36|123.96|121.36|123.96|121.36|0
1634074040000|2021-10-12 21:27:20|123.94|121.34|123.96|121.36|123.96|121.36|123.94|121.34|0
1634074100000|2021-10-12 21:28:20|123.99|121.39|123.99|121.39|123.99|121.39|123.99|121.39|0
1634074110000|2021-10-12 21:28:30|123.96|121.36|123.95|121.35|123.96|121.36|123.95|121.35|0
1634074130000|2021-10-12 21:28:50|123.99|121.39|123.99|121.39|123.99|121.39|123.99|121.39|0
1634074140000|2021-10-12 21:29:00|123.96|121.36|123.96|121.36|123.96|121.36|123.96|121.36|0
1634074170000|2021-10-12 21:29:30|123.98|121.38|123.98|121.38|123.98|121.38|123.98|121.38|0
1634074220000|2021-10-12 21:30:20|123.96|121.36|123.96|121.36|123.96|121.36|123.96|121.36|0
1634074350000|2021-10-12 21:32:30|123.94|121.34|123.94|121.34|123.94|121.34|123.94|121.34|0
1634074360000|2021-10-12 21:32:40|123.93|121.33|123.93|121.33|123.93|121.33|123.93|121.33|0
1634074380000|2021-10-12 21:33:00|123.94|121.34|123.97|121.37|123.97|121.37|123.94|121.34|0
1634074390000|2021-10-12 21:33:10|124.01|121.41|124.01|121.41|124.01|121.41|124.01|121.41|0
1634074400000|2021-10-12 21:33:20|124.02|121.42|124.06|121.46|124.06|121.46|124.02|121.42|0
1634074410000|2021-10-12 21:33:30|124.08|121.48|124.08|121.48|124.08|121.48|124.08|121.48|0
1634074450000|2021-10-12 21:34:10|124.07|121.47|124.07|121.47|124.07|121.47|124.07|121.47|0
1634074480000|2021-10-12 21:34:40|124.08|121.48|124.08|121.48|124.08|121.48|124.08|121.48|0
1634074500000|2021-10-12 21:35:00|124.13|121.53|124.15|121.55|124.15|121.55|124.13|121.53|0
1634074510000|2021-10-12 21:35:10|124.2|121.6|124.25|121.65|124.25|121.65|124.2|121.6|0
1634074520000|2021-10-12 21:35:20|124.29|121.69|124.39|121.79|124.39|121.79|124.29|121.69|0
1634074550000|2021-10-12 21:35:50|124.38|121.78|124.38|121.78|124.38|121.78|124.38|121.78|0
1634074560000|2021-10-12 21:36:00|124.39|121.79|124.42|121.82|124.43|121.83|124.39|121.79|0
1634074570000|2021-10-12 21:36:10|124.45|121.85|124.45|121.85|124.45|121.85|124.45|121.85|0
1634074580000|2021-10-12 21:36:20|124.46|121.86|124.48|121.88|124.48|121.88|124.46|121.86|0
1634074590000|2021-10-12 21:36:30|124.51|121.91|124.65|122.05|124.66|122.06|124.51|121.91|0
1634074600000|2021-10-12 21:36:40|124.58|121.98|124.64|122.04|124.64|122.04|124.58|121.98|0
1634074610000|2021-10-12 21:36:50|124.65|122.05|124.76|122.16|124.76|122.16|124.65|122.05|0
1634074620000|2021-10-12 21:37:00|124.65|122.05|124.73|122.13|124.73|122.13|124.65|122.05|0
1634074630000|2021-10-12 21:37:10|124.68|122.08|124.65|122.05|124.68|122.08|124.65|122.05|0
1634074640000|2021-10-12 21:37:20|124.67|122.07|124.68|122.08|124.68|122.08|124.67|122.07|0
1634074660000|2021-10-12 21:37:40|124.64|122.04|124.64|122.04|124.64|122.04|124.64|122.04|0
1634074670000|2021-10-12 21:37:50|124.63|122.03|124.6|122|124.63|122.03|124.6|122|0
1634074690000|2021-10-12 21:38:10|124.63|122.03|124.63|122.03|124.63|122.03|124.63|122.03|0
1634074700000|2021-10-12 21:38:20|124.6|122|124.55|121.95|124.63|122.03|124.55|121.95|0
1634074710000|2021-10-12 21:38:30|124.58|121.98|124.58|121.98|124.58|121.98|124.58|121.98|0
1634074720000|2021-10-12 21:38:40|124.55|121.95|124.55|121.95|124.55|121.95|124.55|121.95|0
1634074740000|2021-10-12 21:39:00|124.6|122|124.6|122|124.6|122|124.6|122|0
1634074800000|2021-10-12 21:40:00|124.59|121.99|124.58|121.98|124.59|121.99|124.58|121.98|0
1634074860000|2021-10-12 21:41:00|124.62|122.02|124.62|122.02|124.62|122.02|124.62|122.02|0
1634074870000|2021-10-12 21:41:10|124.56|121.96|124.56|121.96|124.56|121.96|124.56|121.96|0
1634074880000|2021-10-12 21:41:20|124.59|121.99|124.59|121.99|124.59|121.99|124.59|121.99|0
1634074890000|2021-10-12 21:41:30|124.61|122.01|124.59|121.99|124.61|122.01|124.59|121.99|0
1634074900000|2021-10-12 21:41:40|124.55|121.95|124.55|121.95|124.6|122|124.55|121.95|0
1634074910000|2021-10-12 21:41:50|124.6|122|124.6|122|124.6|122|124.59|121.99|0
1634074920000|2021-10-12 21:42:00|124.61|122.01|124.64|122.04|124.64|122.04|124.61|122.01|0
1634074930000|2021-10-12 21:42:10|124.63|122.03|124.63|122.03|124.63|122.03|124.63|122.03|0
1634074940000|2021-10-12 21:42:20|124.62|122.02|124.63|122.03|124.63|122.03|124.62|122.02|0
1634074950000|2021-10-12 21:42:30|124.61|122.01|124.56|121.96|124.63|122.03|124.56|121.96|0
1634074960000|2021-10-12 21:42:40|124.55|121.95|124.55|121.95|124.55|121.95|124.55|121.95|0
1634074970000|2021-10-12 21:42:50|124.53|121.93|124.53|121.93|124.53|121.93|124.53|121.93|0
1634075000000|2021-10-12 21:43:20|124.51|121.91|124.51|121.91|124.51|121.91|124.51|121.91|0
1634075030000|2021-10-12 21:43:50|124.52|121.92|124.52|121.92|124.52|121.92|124.52|121.92|0
1634075070000|2021-10-12 21:44:30|124.51|121.91|124.51|121.91|124.51|121.91|124.51|121.91|0
1634075090000|2021-10-12 21:44:50|124.52|121.92|124.52|121.92|124.52|121.92|124.52|121.92|0
1634075100000|2021-10-12 21:45:00|124.51|121.91|124.51|121.91|124.51|121.91|124.51|121.91|0
1634075110000|2021-10-12 21:45:10|124.5|121.9|124.5|121.9|124.5|121.9|124.5|121.9|0
1634075130000|2021-10-12 21:45:30|124.51|121.91|124.51|121.91|124.51|121.91|124.51|121.91|0
1634075140000|2021-10-12 21:45:40|124.5|121.9|124.51|121.91|124.51|121.91|124.5|121.9|0
1634075150000|2021-10-12 21:45:50|124.5|121.9|124.49|121.89|124.5|121.9|124.49|121.89|0
1634075160000|2021-10-12 21:46:00|124.48|121.88|124.49|121.89|124.49|121.89|124.48|121.88|0
1634075170000|2021-10-12 21:46:10|124.51|121.91|124.5|121.9|124.51|121.91|124.5|121.9|0
1634075180000|2021-10-12 21:46:20|124.51|121.91|124.51|121.91|124.51|121.91|124.51|121.91|0
1634075200000|2021-10-12 21:46:40|124.52|121.92|124.5|121.9|124.52|121.92|124.5|121.9|0
1634075210000|2021-10-12 21:46:50|124.45|121.85|124.5|121.9|124.51|121.91|124.45|121.85|0
1634075220000|2021-10-12 21:47:00|124.49|121.89|124.49|121.89|124.49|121.89|124.49|121.89|0
1634075240000|2021-10-12 21:47:20|124.45|121.85|124.49|121.89|124.49|121.89|124.45|121.85|0
1634075250000|2021-10-12 21:47:30|124.48|121.88|124.48|121.88|124.48|121.88|124.48|121.88|0
1634075330000|2021-10-12 21:48:50|124.49|121.89|124.49|121.89|124.49|121.89|124.49|121.89|0
1634075340000|2021-10-12 21:49:00|124.56|121.96|124.52|121.92|124.56|121.96|124.52|121.92|0
1634075350000|2021-10-12 21:49:10|124.49|121.89|124.49|121.89|124.49|121.89|124.47|121.87|0
1634075360000|2021-10-12 21:49:20|124.51|121.91|124.51|121.91|124.51|121.91|124.51|121.91|0
1634075370000|2021-10-12 21:49:30|124.47|121.87|124.51|121.91|124.51|121.91|124.47|121.87|0
1634075380000|2021-10-12 21:49:40|124.53|121.93|124.53|121.93|124.53|121.93|124.53|121.93|0
1634075390000|2021-10-12 21:49:50|124.54|121.94|124.54|121.94|124.54|121.94|124.54|121.94|0
1634075410000|2021-10-12 21:50:10|124.53|121.93|124.53|121.93|124.53|121.93|124.53|121.93|0
1634075420000|2021-10-12 21:50:20|124.49|121.89|124.51|121.91|124.51|121.91|124.49|121.89|0
1634075460000|2021-10-12 21:51:00|124.5|121.9|124.5|121.9|124.5|121.9|124.5|121.9|0
1634075470000|2021-10-12 21:51:10|124.48|121.88|124.48|121.88|124.48|121.88|124.48|121.88|0
1634075480000|2021-10-12 21:51:20|124.53|121.93|124.53|121.93|124.53|121.93|124.53|121.93|0
1634075490000|2021-10-12 21:51:30|124.49|121.89|124.49|121.89|124.49|121.89|124.49|121.89|0
1634075540000|2021-10-12 21:52:20|124.51|121.91|124.51|121.91|124.51|121.91|124.51|121.91|0
1634075570000|2021-10-12 21:52:50|124.49|121.89|124.49|121.89|124.49|121.89|124.49|121.89|0
1634075580000|2021-10-12 21:53:00|124.47|121.87|124.47|121.87|124.47|121.87|124.47|121.87|0
1634075590000|2021-10-12 21:53:10|124.48|121.88|124.48|121.88|124.48|121.88|124.48|121.88|0
1634075600000|2021-10-12 21:53:20|124.47|121.87|124.48|121.88|124.48|121.88|124.47|121.87|0
1634075670000|2021-10-12 21:54:30|124.49|121.89|124.53|121.93|124.53|121.93|124.49|121.89|0
1634075690000|2021-10-12 21:54:50|124.51|121.91|124.49|121.89|124.51|121.91|124.49|121.89|0
1634075740000|2021-10-12 21:55:40|124.47|121.87|124.46|121.86|124.47|121.87|124.46|121.86|0
1634075780000|2021-10-12 21:56:20|124.42|121.82|124.38|121.78|124.42|121.82|124.38|121.78|0
1634075790000|2021-10-12 21:56:30|124.4|121.8|124.4|121.8|124.4|121.8|124.4|121.8|0
1634075800000|2021-10-12 21:56:40|124.38|121.78|124.38|121.78|124.38|121.78|124.37|121.77|0
1634075810000|2021-10-12 21:56:50|124.37|121.77|124.34|121.74|124.37|121.77|124.34|121.74|0
1634075930000|2021-10-12 21:58:50|124.37|121.77|124.44|121.84|124.44|121.84|124.34|121.74|0
1634075940000|2021-10-12 21:59:00|124.43|121.83|124.39|121.79|124.43|121.83|124.39|121.79|0
1634075950000|2021-10-12 21:59:10|124.41|121.81|124.41|121.81|124.41|121.81|124.41|121.81|0
1634075960000|2021-10-12 21:59:20|124.37|121.77|124.37|121.77|124.37|121.77|124.37|121.77|0
1634075970000|2021-10-12 21:59:30|124.35|121.75|124.35|121.75|124.35|121.75|124.35|121.75|0
1634075980000|2021-10-12 21:59:40|124.41|121.81|124.38|121.78|124.41|121.81|124.38|121.78|0
1634075990000|2021-10-12 21:59:50|124.28|121.68|124.44|121.84|124.44|121.84|124.28|121.68|0
1634076000000|2021-10-12 22:00:00|124.48|121.88|124.19|121.59|124.48|121.88|124.12|121.52|0
1634076010000|2021-10-12 22:00:10|124.15|121.55|124.08|121.48|124.19|121.59|124.08|121.48|0
1634076020000|2021-10-12 22:00:20|124.15|121.55|124.12|121.52|124.15|121.55|124.08|121.48|0
1634076030000|2021-10-12 22:00:30|124.15|121.55|124.08|121.48|124.15|121.55|124.08|121.48|0
1634076040000|2021-10-12 22:00:40|124.05|121.45|124.01|121.41|124.05|121.45|124.01|121.41|0
1634076050000|2021-10-12 22:00:50|123.94|121.34|123.91|121.31|123.94|121.34|123.87|121.27|0
1634076060000|2021-10-12 22:01:00|123.94|121.34|123.94|121.34|123.94|121.34|123.94|121.34|0
1634076070000|2021-10-12 22:01:10|123.91|121.31|123.87|121.27|123.91|121.31|123.87|121.27|0
1634076080000|2021-10-12 22:01:20|123.8|121.2|123.8|121.2|123.8|121.2|123.8|121.2|0
1634076100000|2021-10-12 22:01:40|123.73|121.13|123.73|121.13|123.73|121.13|123.73|121.13|0
1634076110000|2021-10-12 22:01:50|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1634076120000|2021-10-12 22:02:00|123.73|121.13|123.8|121.2|123.8|121.2|123.73|121.13|0
1634076140000|2021-10-12 22:02:20|123.73|121.13|123.73|121.13|123.73|121.13|123.73|121.13|0
1634076150000|2021-10-12 22:02:30|123.66|121.06|123.63|121.03|123.66|121.06|123.59|120.99|0
1634076160000|2021-10-12 22:02:40|123.59|120.99|123.52|120.92|123.59|120.99|123.52|120.92|0
1634076170000|2021-10-12 22:02:50|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634076200000|2021-10-12 22:03:20|123.66|121.06|123.59|120.99|123.66|121.06|123.59|120.99|0
1634076210000|2021-10-12 22:03:30|123.63|121.03|123.59|120.99|123.63|121.03|123.59|120.99|0
1634076220000|2021-10-12 22:03:40|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1634076230000|2021-10-12 22:03:50|123.49|120.89|123.49|120.89|123.49|120.89|123.49|120.89|0
1634076240000|2021-10-12 22:04:00|123.45|120.85|123.52|120.92|123.52|120.92|123.45|120.85|0
1634076250000|2021-10-12 22:04:10|123.49|120.89|123.52|120.92|123.52|120.92|123.49|120.89|0
1634076260000|2021-10-12 22:04:20|123.49|120.89|123.45|120.85|123.49|120.89|123.45|120.85|0
1634076270000|2021-10-12 22:04:30|123.49|120.89|123.52|120.92|123.52|120.92|123.49|120.89|0
1634076290000|2021-10-12 22:04:50|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634076300000|2021-10-12 22:05:00|123.66|121.06|123.73|121.13|123.73|121.13|123.66|121.06|0
1634076310000|2021-10-12 22:05:10|123.8|121.2|123.73|121.13|123.8|121.2|123.73|121.13|0
1634076330000|2021-10-12 22:05:30|123.8|121.2|123.8|121.2|123.8|121.2|123.8|121.2|0
1634076340000|2021-10-12 22:05:40|123.87|121.27|123.87|121.27|123.87|121.27|123.87|121.27|0
1634076360000|2021-10-12 22:06:00|123.8|121.2|123.8|121.2|123.8|121.2|123.8|121.2|0
1634076370000|2021-10-12 22:06:10|123.83|121.23|123.8|121.2|123.83|121.23|123.8|121.2|0
1634076380000|2021-10-12 22:06:20|123.87|121.27|123.83|121.23|123.87|121.27|123.83|121.23|0
1634076390000|2021-10-12 22:06:30|123.8|121.2|123.8|121.2|123.8|121.2|123.8|121.2|0
1634076400000|2021-10-12 22:06:40|123.73|121.13|123.73|121.13|123.73|121.13|123.73|121.13|0
1634076420000|2021-10-12 22:07:00|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1634076430000|2021-10-12 22:07:10|123.63|121.03|123.63|121.03|123.63|121.03|123.63|121.03|0
1634076440000|2021-10-12 22:07:20|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634076480000|2021-10-12 22:08:00|123.66|121.06|123.59|120.99|123.66|121.06|123.59|120.99|0
1634076490000|2021-10-12 22:08:10|123.52|120.92|123.59|120.99|123.59|120.99|123.52|120.92|0
1634076540000|2021-10-12 22:09:00|123.52|120.92|123.45|120.85|123.52|120.92|123.45|120.85|0
1634076600000|2021-10-12 22:10:00|123.59|120.99|123.52|120.92|123.59|120.99|123.52|120.92|0
1634076610000|2021-10-12 22:10:10|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634076620000|2021-10-12 22:10:20|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1634076630000|2021-10-12 22:10:30|123.8|121.2|123.8|121.2|123.8|121.2|123.8|121.2|0
1634076650000|2021-10-12 22:10:50|123.69|121.09|123.66|121.06|123.69|121.09|123.66|121.06|0
1634076660000|2021-10-12 22:11:00|123.69|121.09|123.73|121.13|123.73|121.13|123.69|121.09|0
1634076700000|2021-10-12 22:11:40|123.8|121.2|123.8|121.2|123.8|121.2|123.8|121.2|0
1634076710000|2021-10-12 22:11:50|123.87|121.27|123.87|121.27|123.87|121.27|123.87|121.27|0
1634076730000|2021-10-12 22:12:10|123.94|121.34|123.94|121.34|124|121.4|123.94|121.34|0
1634076740000|2021-10-12 22:12:20|123.87|121.27|123.87|121.27|123.87|121.27|123.87|121.27|0
1634076750000|2021-10-12 22:12:30|123.8|121.2|123.73|121.13|123.8|121.2|123.73|121.13|0
1634076760000|2021-10-12 22:12:40|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1634076770000|2021-10-12 22:12:50|123.73|121.13|123.73|121.13|123.73|121.13|123.73|121.13|0
1634076780000|2021-10-12 22:13:00|123.66|121.06|123.59|120.99|123.66|121.06|123.59|120.99|0
1634076790000|2021-10-12 22:13:10|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1634076800000|2021-10-12 22:13:20|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634076870000|2021-10-12 22:14:30|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1634076890000|2021-10-12 22:14:50|123.72|121.12|123.72|121.12|123.72|121.12|123.72|121.12|0
1634076900000|2021-10-12 22:15:00|123.66|121.06|123.59|120.99|123.66|121.06|123.59|120.99|0
1634076910000|2021-10-12 22:15:10|123.65|121.05|123.65|121.05|123.65|121.05|123.65|121.05|0
1634076930000|2021-10-12 22:15:30|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634076950000|2021-10-12 22:15:50|123.58|120.98|123.58|120.98|123.58|120.98|123.58|120.98|0
1634076960000|2021-10-12 22:16:00|123.65|121.05|123.65|121.05|123.65|121.05|123.65|121.05|0
1634076970000|2021-10-12 22:16:10|123.58|120.98|123.58|120.98|123.58|120.98|123.58|120.98|0
1634077020000|2021-10-12 22:17:00|123.51|120.91|123.58|120.98|123.58|120.98|123.51|120.91|0
1634077030000|2021-10-12 22:17:10|123.51|120.91|123.51|120.91|123.51|120.91|123.51|120.91|0
1634077050000|2021-10-12 22:17:30|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1634077060000|2021-10-12 22:17:40|123.51|120.91|123.51|120.91|123.51|120.91|123.51|120.91|0
1634077070000|2021-10-12 22:17:50|123.48|120.88|123.48|120.88|123.48|120.88|123.48|120.88|0
1634077080000|2021-10-12 22:18:00|123.44|120.84|123.44|120.84|123.44|120.84|123.44|120.84|0
1634077090000|2021-10-12 22:18:10|123.51|120.91|123.51|120.91|123.51|120.91|123.51|120.91|0
1634077100000|2021-10-12 22:18:20|123.58|120.98|123.58|120.98|123.58|120.98|123.58|120.98|0
1634077120000|2021-10-12 22:18:40|123.51|120.91|123.44|120.84|123.51|120.91|123.44|120.84|0
1634077140000|2021-10-12 22:19:00|123.51|120.91|123.51|120.91|123.51|120.91|123.51|120.91|0
1634077160000|2021-10-12 22:19:20|123.58|120.98|123.58|120.98|123.58|120.98|123.58|120.98|0
1634077170000|2021-10-12 22:19:30|123.51|120.91|123.58|120.98|123.58|120.98|123.51|120.91|0
1634077180000|2021-10-12 22:19:40|123.51|120.91|123.58|120.98|123.58|120.98|123.51|120.91|0
1634077200000|2021-10-12 22:20:00|123.55|120.95|123.58|120.98|123.58|120.98|123.55|120.95|0
1634077210000|2021-10-12 22:20:10|123.65|121.05|123.65|121.05|123.65|121.05|123.65|121.05|0
1634077250000|2021-10-12 22:20:50|123.72|121.12|123.69|121.09|123.72|121.12|123.69|121.09|0
1634077260000|2021-10-12 22:21:00|123.72|121.12|123.65|121.05|123.72|121.12|123.65|121.05|0
1634077270000|2021-10-12 22:21:10|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1634077290000|2021-10-12 22:21:30|123.44|120.84|123.37|120.77|123.44|120.84|123.37|120.77|0
1634077300000|2021-10-12 22:21:40|123.44|120.84|123.44|120.84|123.44|120.84|123.44|120.84|0
1634077390000|2021-10-12 22:23:10|123.37|120.77|123.3|120.7|123.37|120.77|123.3|120.7|0
1634077410000|2021-10-12 22:23:30|123.23|120.63|123.37|120.77|123.37|120.77|123.23|120.63|0
1634077420000|2021-10-12 22:23:40|123.3|120.7|123.3|120.7|123.3|120.7|123.3|120.7|0
1634077430000|2021-10-12 22:23:50|123.44|120.84|123.51|120.91|123.51|120.91|123.44|120.84|0
1634077460000|2021-10-12 22:24:20|123.44|120.84|123.44|120.84|123.44|120.84|123.44|120.84|0
1634077480000|2021-10-12 22:24:40|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1634077490000|2021-10-12 22:24:50|123.44|120.84|123.44|120.84|123.44|120.84|123.44|120.84|0
1634077500000|2021-10-12 22:25:00|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1634077510000|2021-10-12 22:25:10|123.44|120.84|123.44|120.84|123.44|120.84|123.44|120.84|0
1634077520000|2021-10-12 22:25:20|123.37|120.77|123.3|120.7|123.37|120.77|123.3|120.7|0
1634077530000|2021-10-12 22:25:30|123.34|120.74|123.3|120.7|123.34|120.74|123.3|120.7|0
1634077560000|2021-10-12 22:26:00|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1634077570000|2021-10-12 22:26:10|123.3|120.7|123.37|120.77|123.37|120.77|123.3|120.7|0
1634077650000|2021-10-12 22:27:30|123.44|120.84|123.44|120.84|123.44|120.84|123.44|120.84|0
1634077660000|2021-10-12 22:27:40|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1634077670000|2021-10-12 22:27:50|123.44|120.84|123.51|120.91|123.51|120.91|123.44|120.84|0
1634077700000|2021-10-12 22:28:20|123.44|120.84|123.44|120.84|123.44|120.84|123.44|120.84|0
1634077710000|2021-10-12 22:28:30|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1634077720000|2021-10-12 22:28:40|123.3|120.7|123.44|120.84|123.44|120.84|123.3|120.7|0
1634077730000|2021-10-12 22:28:50|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1634077740000|2021-10-12 22:29:00|123.51|120.91|123.51|120.91|123.51|120.91|123.51|120.91|0
1634077760000|2021-10-12 22:29:20|123.58|120.98|123.65|121.05|123.65|121.05|123.58|120.98|0
1634077780000|2021-10-12 22:29:40|123.72|121.12|123.65|121.05|123.72|121.12|123.65|121.05|0
1634077790000|2021-10-12 22:29:50|123.68|121.08|123.68|121.08|123.68|121.08|123.68|121.08|0
1634077800000|2021-10-12 22:30:00|123.65|121.05|123.54|120.94|123.65|121.05|123.54|120.94|0
1634077810000|2021-10-12 22:30:10|123.51|120.91|123.65|121.05|123.65|121.05|123.51|120.91|0
1634077840000|2021-10-12 22:30:40|123.58|120.98|123.58|120.98|123.58|120.98|123.58|120.98|0
1634077850000|2021-10-12 22:30:50|123.51|120.91|123.58|120.98|123.58|120.98|123.51|120.91|0
1634077870000|2021-10-12 22:31:10|123.54|120.94|123.51|120.91|123.54|120.94|123.51|120.91|0
1634077900000|2021-10-12 22:31:40|123.44|120.84|123.65|121.05|123.65|121.05|123.44|120.84|0
1634077910000|2021-10-12 22:31:50|123.61|121.01|123.58|120.98|123.61|121.01|123.58|120.98|0
1634077920000|2021-10-12 22:32:00|123.54|120.94|123.51|120.91|123.54|120.94|123.51|120.91|0
1634077950000|2021-10-12 22:32:30|123.47|120.87|123.47|120.87|123.47|120.87|123.47|120.87|0
1634077970000|2021-10-12 22:32:50|123.51|120.91|123.44|120.84|123.51|120.91|123.44|120.84|0
1634077990000|2021-10-12 22:33:10|123.58|120.98|123.51|120.91|123.58|120.98|123.51|120.91|0
1634078050000|2021-10-12 22:34:10|123.58|120.98|123.58|120.98|123.58|120.98|123.58|120.98|0
1634078060000|2021-10-12 22:34:20|123.65|121.05|123.65|121.05|123.65|121.05|123.65|121.05|0
1634078100000|2021-10-12 22:35:00|123.58|120.98|123.51|120.91|123.58|120.98|123.51|120.91|0
1634078110000|2021-10-12 22:35:10|123.47|120.87|123.44|120.84|123.47|120.87|123.44|120.84|0
1634078150000|2021-10-12 22:35:50|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1634078170000|2021-10-12 22:36:10|123.44|120.84|123.44|120.84|123.44|120.84|123.44|120.84|0
1634078220000|2021-10-12 22:37:00|123.4|120.8|123.37|120.77|123.4|120.8|123.37|120.77|0
1634078250000|2021-10-12 22:37:30|123.44|120.84|123.37|120.77|123.44|120.84|123.37|120.77|0
1634078270000|2021-10-12 22:37:50|123.4|120.8|123.4|120.8|123.4|120.8|123.4|120.8|0
1634078280000|2021-10-12 22:38:00|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1634078300000|2021-10-12 22:38:20|123.43|120.83|123.43|120.83|123.43|120.83|123.43|120.83|0
1634078320000|2021-10-12 22:38:40|123.37|120.77|123.37|120.77|123.37|120.77|123.37|120.77|0
1634078330000|2021-10-12 22:38:50|123.4|120.8|123.43|120.83|123.43|120.83|123.37|120.77|0
1634078340000|2021-10-12 22:39:00|123.37|120.77|123.43|120.83|123.43|120.83|123.37|120.77|0
1634078440000|2021-10-12 22:40:40|123.4|120.8|123.36|120.76|123.43|120.83|123.36|120.76|0
1634078450000|2021-10-12 22:40:50|123.29|120.69|123.29|120.69|123.29|120.69|123.29|120.69|0
1634078460000|2021-10-12 22:41:00|123.36|120.76|123.36|120.76|123.36|120.76|123.36|120.76|0
1634078490000|2021-10-12 22:41:30|123.43|120.83|123.43|120.83|123.43|120.83|123.43|120.83|0
1634078560000|2021-10-12 22:42:40|123.47|120.87|123.47|120.87|123.5|120.9|123.47|120.87|0
1634078570000|2021-10-12 22:42:50|123.43|120.83|123.43|120.83|123.43|120.83|123.43|120.83|0
1634078750000|2021-10-12 22:45:50|123.5|120.9|123.5|120.9|123.5|120.9|123.5|120.9|0
1634078760000|2021-10-12 22:46:00|123.43|120.83|123.57|120.97|123.57|120.97|123.43|120.83|0
1634078790000|2021-10-12 22:46:30|123.64|121.04|123.64|121.04|123.64|121.04|123.64|121.04|0
1634078800000|2021-10-12 22:46:40|123.71|121.11|123.78|121.18|123.78|121.18|123.71|121.11|0
1634078810000|2021-10-12 22:46:50|123.99|121.39|124.06|121.46|124.06|121.46|123.99|121.39|0
1634078830000|2021-10-12 22:47:10|123.99|121.39|123.99|121.39|123.99|121.39|123.99|121.39|0
1634078840000|2021-10-12 22:47:20|123.95|121.35|123.92|121.32|123.95|121.35|123.92|121.32|0
1634078850000|2021-10-12 22:47:30|124.06|121.46|124.06|121.46|124.06|121.46|124.06|121.46|0
1634078860000|2021-10-12 22:47:40|123.99|121.39|124.02|121.42|124.02|121.42|123.99|121.39|0
1634078870000|2021-10-12 22:47:50|123.99|121.39|123.99|121.39|123.99|121.39|123.99|121.39|0
1634078890000|2021-10-12 22:48:10|124.06|121.46|124.06|121.46|124.06|121.46|124.06|121.46|0
1634078900000|2021-10-12 22:48:20|123.99|121.39|124.06|121.46|124.06|121.46|123.99|121.39|0
1634078910000|2021-10-12 22:48:30|124.13|121.53|124.2|121.6|124.2|121.6|124.13|121.53|0
1634078930000|2021-10-12 22:48:50|124.16|121.56|124.2|121.6|124.2|121.6|124.16|121.56|0
1634078940000|2021-10-12 22:49:00|124.13|121.53|124.2|121.6|124.2|121.6|124.13|121.53|0
1634078950000|2021-10-12 22:49:10|124.27|121.67|124.27|121.67|124.27|121.67|124.27|121.67|0
1634078960000|2021-10-12 22:49:20|124.34|121.74|124.34|121.74|124.34|121.74|124.27|121.67|0
1634078970000|2021-10-12 22:49:30|124.27|121.67|124.34|121.74|124.34|121.74|124.27|121.67|0
1634078980000|2021-10-12 22:49:40|124.3|121.7|124.34|121.74|124.34|121.74|124.3|121.7|0
1634079000000|2021-10-12 22:50:00|124.3|121.7|124.27|121.67|124.3|121.7|124.27|121.67|0
1634079010000|2021-10-12 22:50:10|124.23|121.63|124.23|121.63|124.23|121.63|124.23|121.63|0
1634079020000|2021-10-12 22:50:20|124.13|121.53|124.13|121.53|124.13|121.53|124.13|121.53|0
1634079030000|2021-10-12 22:50:30|124.2|121.6|124.2|121.6|124.2|121.6|124.2|121.6|0
1634079040000|2021-10-12 22:50:40|124.27|121.67|124.27|121.67|124.27|121.67|124.27|121.67|0
1634079050000|2021-10-12 22:50:50|124.13|121.53|124.13|121.53|124.13|121.53|124.09|121.49|0
1634079060000|2021-10-12 22:51:00|124.06|121.46|124.06|121.46|124.06|121.46|124.06|121.46|0
1634079070000|2021-10-12 22:51:10|124.13|121.53|124.2|121.6|124.2|121.6|124.13|121.53|0
1634079080000|2021-10-12 22:51:20|124.13|121.53|124.13|121.53|124.13|121.53|124.13|121.53|0
1634079090000|2021-10-12 22:51:30|124.09|121.49|124.06|121.46|124.13|121.53|124.06|121.46|0
1634079100000|2021-10-12 22:51:40|123.99|121.39|123.85|121.25|123.99|121.39|123.85|121.25|0
1634079120000|2021-10-12 22:52:00|123.92|121.32|123.92|121.32|123.92|121.32|123.92|121.32|0
1634079130000|2021-10-12 22:52:10|123.85|121.25|123.85|121.25|123.85|121.25|123.85|121.25|0
1634079160000|2021-10-12 22:52:40|123.78|121.18|123.85|121.25|123.85|121.25|123.78|121.18|0
1634079220000|2021-10-12 22:53:40|123.91|121.31|123.91|121.31|123.91|121.31|123.91|121.31|0
1634079280000|2021-10-12 22:54:40|123.84|121.24|123.84|121.24|123.84|121.24|123.84|121.24|0
1634079300000|2021-10-12 22:55:00|123.88|121.28|123.91|121.31|123.91|121.31|123.88|121.28|0
1634079310000|2021-10-12 22:55:10|123.95|121.35|123.91|121.31|123.95|121.35|123.91|121.31|0
1634079330000|2021-10-12 22:55:30|123.88|121.28|123.88|121.28|123.88|121.28|123.88|121.28|0
1634079350000|2021-10-12 22:55:50|123.84|121.24|123.84|121.24|123.84|121.24|123.84|121.24|0
1634079360000|2021-10-12 22:56:00|123.88|121.28|123.84|121.24|123.88|121.28|123.84|121.24|0
1634079370000|2021-10-12 22:56:10|123.77|121.17|123.7|121.1|123.77|121.17|123.7|121.1|0
1634079380000|2021-10-12 22:56:20|123.77|121.17|123.84|121.24|123.84|121.24|123.77|121.17|0
1634079400000|2021-10-12 22:56:40|123.88|121.28|123.84|121.24|123.88|121.28|123.84|121.24|0
1634079430000|2021-10-12 22:57:10|123.77|121.17|123.77|121.17|123.77|121.17|123.77|121.17|0
1634079490000|2021-10-12 22:58:10|123.84|121.24|123.84|121.24|123.84|121.24|123.84|121.24|0
1634079500000|2021-10-12 22:58:20|123.91|121.31|123.77|121.17|123.91|121.31|123.77|121.17|0
1634079540000|2021-10-12 22:59:00|123.84|121.24|123.84|121.24|123.84|121.24|123.84|121.24|0
1634079550000|2021-10-12 22:59:10|123.77|121.17|123.77|121.17|123.77|121.17|123.77|121.17|0
1634079570000|2021-10-12 22:59:30|123.7|121.1|123.7|121.1|123.7|121.1|123.7|121.1|0
1634079590000|2021-10-12 22:59:50|123.63|121.03|123.56|120.96|123.63|121.03|123.56|120.96|0
1634079600000|2021-10-12 23:00:00|123.63|121.03|123.63|121.03|123.67|121.07|123.63|121.03|0
1634079610000|2021-10-12 23:00:10|123.49|120.89|123.56|120.96|123.56|120.96|123.49|120.89|0
1634079620000|2021-10-12 23:00:20|123.49|120.89|123.35|120.75|123.49|120.89|123.32|120.72|0
1634079630000|2021-10-12 23:00:30|123.29|120.69|123.29|120.69|123.29|120.69|123.29|120.69|0
1634079640000|2021-10-12 23:00:40|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1634079650000|2021-10-12 23:00:50|123.15|120.55|123.28|120.68|123.28|120.68|123.15|120.55|0
1634079660000|2021-10-12 23:01:00|123.35|120.75|123.28|120.68|123.35|120.75|123.28|120.68|0
1634079670000|2021-10-12 23:01:10|123.32|120.72|123.32|120.72|123.32|120.72|123.32|120.72|0
1634079680000|2021-10-12 23:01:20|123.35|120.75|123.35|120.75|123.35|120.75|123.35|120.75|0
1634079690000|2021-10-12 23:01:30|123.28|120.68|123.32|120.72|123.32|120.72|123.28|120.68|0
1634079700000|2021-10-12 23:01:40|123.35|120.75|123.35|120.75|123.35|120.75|123.35|120.75|0
1634079720000|2021-10-12 23:02:00|123.28|120.68|123.28|120.68|123.28|120.68|123.28|120.68|0
1634079730000|2021-10-12 23:02:10|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1634079750000|2021-10-12 23:02:30|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1634079760000|2021-10-12 23:02:40|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1634079770000|2021-10-12 23:02:50|123.08|120.48|123.15|120.55|123.15|120.55|123.08|120.48|0
1634079780000|2021-10-12 23:03:00|123.08|120.48|123.11|120.51|123.11|120.51|123.08|120.48|0
1634079790000|2021-10-12 23:03:10|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1634079800000|2021-10-12 23:03:20|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1634079810000|2021-10-12 23:03:30|123.11|120.51|123.14|120.54|123.14|120.54|123.08|120.48|0
1634079820000|2021-10-12 23:03:40|123.08|120.48|123.14|120.54|123.14|120.54|123.08|120.48|0
1634079830000|2021-10-12 23:03:50|123.08|120.48|123.14|120.54|123.14|120.54|123.08|120.48|0
1634079840000|2021-10-12 23:04:00|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1634079860000|2021-10-12 23:04:20|123.07|120.47|123.14|120.54|123.14|120.54|123.07|120.47|0
1634079870000|2021-10-12 23:04:30|123.11|120.51|123.14|120.54|123.14|120.54|123.11|120.51|0
1634079890000|2021-10-12 23:04:50|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1634079900000|2021-10-12 23:05:00|123.07|120.47|123.21|120.61|123.21|120.61|123.07|120.47|0
1634079910000|2021-10-12 23:05:10|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1634079960000|2021-10-12 23:06:00|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1634080000000|2021-10-12 23:06:40|123.25|120.65|123.25|120.65|123.25|120.65|123.25|120.65|0
1634080010000|2021-10-12 23:06:50|123.28|120.68|123.21|120.61|123.28|120.68|123.21|120.61|0
1634080050000|2021-10-12 23:07:30|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1634080060000|2021-10-12 23:07:40|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1634080070000|2021-10-12 23:07:50|123.18|120.58|123.18|120.58|123.18|120.58|123.18|120.58|0
1634080080000|2021-10-12 23:08:00|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1634080090000|2021-10-12 23:08:10|123.18|120.58|123.14|120.54|123.18|120.58|123.14|120.54|0
1634080120000|2021-10-12 23:08:40|123.07|120.47|123.14|120.54|123.14|120.54|123.07|120.47|0
1634080140000|2021-10-12 23:09:00|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1634080150000|2021-10-12 23:09:10|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1634080160000|2021-10-12 23:09:20|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1634080180000|2021-10-12 23:09:40|123.28|120.68|123.35|120.75|123.35|120.75|123.28|120.68|0
1634080190000|2021-10-12 23:09:50|123.28|120.68|123.28|120.68|123.28|120.68|123.28|120.68|0
1634080220000|2021-10-12 23:10:20|123.35|120.75|123.35|120.75|123.35|120.75|123.35|120.75|0
1634080230000|2021-10-12 23:10:30|123.28|120.68|123.28|120.68|123.28|120.68|123.28|120.68|0
1634080260000|2021-10-12 23:11:00|123.32|120.72|123.35|120.75|123.35|120.75|123.32|120.72|0
1634080360000|2021-10-12 23:12:40|123.42|120.82|123.49|120.89|123.49|120.89|123.42|120.82|0
1634080370000|2021-10-12 23:12:50|123.56|120.96|123.56|120.96|123.56|120.96|123.56|120.96|0
1634080380000|2021-10-12 23:13:00|123.49|120.89|123.56|120.96|123.56|120.96|123.49|120.89|0
1634080390000|2021-10-12 23:13:10|123.63|121.03|123.63|121.03|123.63|121.03|123.63|121.03|0
1634080400000|2021-10-12 23:13:20|123.56|120.96|123.56|120.96|123.56|120.96|123.56|120.96|0
1634080410000|2021-10-12 23:13:30|123.49|120.89|123.49|120.89|123.49|120.89|123.49|120.89|0
1634080430000|2021-10-12 23:13:50|123.42|120.82|123.49|120.89|123.49|120.89|123.42|120.82|0
1634080440000|2021-10-12 23:14:00|123.52|120.92|123.49|120.89|123.52|120.92|123.49|120.89|0
1634080450000|2021-10-12 23:14:10|123.56|120.96|123.56|120.96|123.56|120.96|123.56|120.96|0
1634080470000|2021-10-12 23:14:30|123.52|120.92|123.49|120.89|123.52|120.92|123.49|120.89|0
1634080480000|2021-10-12 23:14:40|123.45|120.85|123.49|120.89|123.49|120.89|123.45|120.85|0
1634080490000|2021-10-12 23:14:50|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1634080500000|2021-10-12 23:15:00|123.49|120.89|123.56|120.96|123.56|120.96|123.49|120.89|0
1634080510000|2021-10-12 23:15:10|123.49|120.89|123.56|120.96|123.56|120.96|123.49|120.89|0
1634080520000|2021-10-12 23:15:20|123.59|120.99|123.63|121.03|123.63|121.03|123.59|120.99|0
1634080540000|2021-10-12 23:15:40|123.7|121.1|123.7|121.1|123.7|121.1|123.7|121.1|0
1634080550000|2021-10-12 23:15:50|123.73|121.13|123.83|121.23|123.83|121.23|123.73|121.13|0
1634080560000|2021-10-12 23:16:00|123.76|121.16|123.63|121.03|123.76|121.16|123.63|121.03|0
1634080580000|2021-10-12 23:16:20|123.56|120.96|123.59|120.99|123.59|120.99|123.56|120.96|0
1634080590000|2021-10-12 23:16:30|123.56|120.96|123.56|120.96|123.56|120.96|123.56|120.96|0
1634080600000|2021-10-12 23:16:40|123.62|121.02|123.62|121.02|123.62|121.02|123.62|121.02|0
1634080630000|2021-10-12 23:17:10|123.66|121.06|123.62|121.02|123.66|121.06|123.62|121.02|0
1634080640000|2021-10-12 23:17:20|123.66|121.06|123.69|121.09|123.69|121.09|123.66|121.06|0
1634080660000|2021-10-12 23:17:40|123.76|121.16|123.69|121.09|123.76|121.16|123.69|121.09|0
1634080670000|2021-10-12 23:17:50|123.76|121.16|123.69|121.09|123.76|121.16|123.69|121.09|0
1634080680000|2021-10-12 23:18:00|123.76|121.16|123.83|121.23|123.83|121.23|123.76|121.16|0
1634080690000|2021-10-12 23:18:10|123.76|121.16|123.76|121.16|123.76|121.16|123.76|121.16|0
1634080710000|2021-10-12 23:18:30|123.83|121.23|123.76|121.16|123.83|121.23|123.76|121.16|0
1634080720000|2021-10-12 23:18:40|123.9|121.3|123.83|121.23|123.9|121.3|123.83|121.23|0
1634080730000|2021-10-12 23:18:50|123.87|121.27|123.9|121.3|123.9|121.3|123.83|121.23|0
1634080740000|2021-10-12 23:19:00|123.97|121.37|123.97|121.37|124.01|121.41|123.97|121.37|0
1634080750000|2021-10-12 23:19:10|123.9|121.3|123.9|121.3|123.9|121.3|123.9|121.3|0
1634080760000|2021-10-12 23:19:20|123.83|121.23|123.83|121.23|123.83|121.23|123.83|121.23|0
1634080770000|2021-10-12 23:19:30|123.87|121.27|123.87|121.27|123.87|121.27|123.87|121.27|0
1634080780000|2021-10-12 23:19:40|123.83|121.23|123.83|121.23|123.87|121.27|123.83|121.23|0
1634080790000|2021-10-12 23:19:50|123.76|121.16|123.76|121.16|123.8|121.2|123.76|121.16|0
1634080800000|2021-10-12 23:20:00|123.83|121.23|123.9|121.3|123.9|121.3|123.83|121.23|0
1634080810000|2021-10-12 23:20:10|123.87|121.27|123.83|121.23|123.87|121.27|123.83|121.23|0
1634080820000|2021-10-12 23:20:20|123.87|121.27|123.83|121.23|123.87|121.27|123.83|121.23|0
1634080830000|2021-10-12 23:20:30|123.76|121.16|123.76|121.16|123.76|121.16|123.76|121.16|0
1634080870000|2021-10-12 23:21:10|123.83|121.23|123.83|121.23|123.83|121.23|123.83|121.23|0
1634080880000|2021-10-12 23:21:20|123.76|121.16|123.76|121.16|123.76|121.16|123.76|121.16|0
1634080890000|2021-10-12 23:21:30|123.83|121.23|123.83|121.23|123.83|121.23|123.83|121.23|0
1634080920000|2021-10-12 23:22:00|123.9|121.3|123.87|121.27|123.9|121.3|123.87|121.27|0
1634080930000|2021-10-12 23:22:10|123.83|121.23|123.87|121.27|123.9|121.3|123.83|121.23|0
1634080940000|2021-10-12 23:22:20|123.9|121.3|123.87|121.27|123.9|121.3|123.87|121.27|0
1634080950000|2021-10-12 23:22:30|123.9|121.3|123.83|121.23|123.9|121.3|123.83|121.23|0
1634080960000|2021-10-12 23:22:40|123.87|121.27|123.97|121.37|123.97|121.37|123.87|121.27|0
1634080970000|2021-10-12 23:22:50|123.9|121.3|123.9|121.3|123.9|121.3|123.9|121.3|0
1634080980000|2021-10-12 23:23:00|123.87|121.27|123.83|121.23|123.9|121.3|123.83|121.23|0
1634081000000|2021-10-12 23:23:20|123.87|121.27|123.76|121.16|123.87|121.27|123.76|121.16|0
1634081010000|2021-10-12 23:23:30|123.73|121.13|123.62|121.02|123.73|121.13|123.62|121.02|0
1634081040000|2021-10-12 23:24:00|123.69|121.09|123.62|121.02|123.69|121.09|123.62|121.02|0
1634081050000|2021-10-12 23:24:10|123.66|121.06|123.69|121.09|123.69|121.09|123.66|121.06|0
1634081060000|2021-10-12 23:24:20|123.62|121.02|123.66|121.06|123.66|121.06|123.62|121.02|0
1634081070000|2021-10-12 23:24:30|123.62|121.02|123.62|121.02|123.62|121.02|123.62|121.02|0
1634081080000|2021-10-12 23:24:40|123.69|121.09|123.76|121.16|123.76|121.16|123.69|121.09|0
1634081090000|2021-10-12 23:24:50|123.69|121.09|123.69|121.09|123.69|121.09|123.69|121.09|0
1634081100000|2021-10-12 23:25:00|123.62|121.02|123.83|121.23|123.83|121.23|123.62|121.02|0
1634081110000|2021-10-12 23:25:10|123.76|121.16|123.83|121.23|123.83|121.23|123.76|121.16|0
1634081120000|2021-10-12 23:25:20|123.76|121.16|123.76|121.16|123.83|121.23|123.76|121.16|0
1634081190000|2021-10-12 23:26:30|123.69|121.09|123.62|121.02|123.69|121.09|123.62|121.02|0
1634081200000|2021-10-12 23:26:40|123.55|120.95|123.55|120.95|123.55|120.95|123.55|120.95|0
1634081210000|2021-10-12 23:26:50|123.48|120.88|123.48|120.88|123.48|120.88|123.48|120.88|0
1634081220000|2021-10-12 23:27:00|123.55|120.95|123.55|120.95|123.55|120.95|123.55|120.95|0
1634081240000|2021-10-12 23:27:20|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634081250000|2021-10-12 23:27:30|123.55|120.95|123.55|120.95|123.55|120.95|123.55|120.95|0
1634081260000|2021-10-12 23:27:40|123.41|120.81|123.41|120.81|123.41|120.81|123.41|120.81|0
1634081270000|2021-10-12 23:27:50|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1634081280000|2021-10-12 23:28:00|123.41|120.81|123.34|120.74|123.41|120.81|123.34|120.74|0
1634081300000|2021-10-12 23:28:20|123.27|120.67|123.2|120.6|123.27|120.67|123.2|120.6|0
1634081310000|2021-10-12 23:28:30|123.13|120.53|123.2|120.6|123.2|120.6|123.13|120.53|0
1634081340000|2021-10-12 23:29:00|123.27|120.67|123.34|120.74|123.34|120.74|123.27|120.67|0
1634081350000|2021-10-12 23:29:10|123.27|120.67|123.34|120.74|123.34|120.74|123.27|120.67|0
1634081400000|2021-10-12 23:30:00|123.41|120.81|123.41|120.81|123.41|120.81|123.41|120.81|0
1634081410000|2021-10-12 23:30:10|123.48|120.88|123.48|120.88|123.48|120.88|123.48|120.88|0
1634081420000|2021-10-12 23:30:20|123.55|120.95|123.55|120.95|123.55|120.95|123.55|120.95|0
1634081440000|2021-10-12 23:30:40|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1634081450000|2021-10-12 23:30:50|123.55|120.95|123.55|120.95|123.55|120.95|123.55|120.95|0
1634081460000|2021-10-12 23:31:00|123.48|120.88|123.48|120.88|123.48|120.88|123.48|120.88|0
1634081470000|2021-10-12 23:31:10|123.55|120.95|123.55|120.95|123.55|120.95|123.55|120.95|0
1634081480000|2021-10-12 23:31:20|123.51|120.91|123.48|120.88|123.55|120.95|123.48|120.88|0
1634081520000|2021-10-12 23:32:00|123.41|120.81|123.41|120.81|123.41|120.81|123.41|120.81|0
1634081570000|2021-10-12 23:32:50|123.34|120.74|123.27|120.67|123.34|120.74|123.27|120.67|0
1634081580000|2021-10-12 23:33:00|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1634081590000|2021-10-12 23:33:10|123.41|120.81|123.41|120.81|123.41|120.81|123.37|120.77|0
1634081610000|2021-10-12 23:33:30|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1634081620000|2021-10-12 23:33:40|123.41|120.81|123.41|120.81|123.41|120.81|123.41|120.81|0
1634081630000|2021-10-12 23:33:50|123.55|120.95|123.55|120.95|123.55|120.95|123.55|120.95|0
1634081650000|2021-10-12 23:34:10|123.48|120.88|123.48|120.88|123.51|120.91|123.48|120.88|0
1634081660000|2021-10-12 23:34:20|123.41|120.81|123.41|120.81|123.41|120.81|123.41|120.81|0
1634081680000|2021-10-12 23:34:40|123.48|120.88|123.41|120.81|123.48|120.88|123.41|120.81|0
1634081690000|2021-10-12 23:34:50|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1634081720000|2021-10-12 23:35:20|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1634081740000|2021-10-12 23:35:40|123.34|120.74|123.34|120.74|123.34|120.74|123.34|120.74|0
1634081750000|2021-10-12 23:35:50|123.3|120.7|123.27|120.67|123.34|120.74|123.27|120.67|0
1634081760000|2021-10-12 23:36:00|123.3|120.7|123.27|120.67|123.3|120.7|123.27|120.67|0
1634081770000|2021-10-12 23:36:10|123.3|120.7|123.34|120.74|123.34|120.74|123.3|120.7|0
1634081790000|2021-10-12 23:36:30|123.41|120.81|123.41|120.81|123.41|120.81|123.41|120.81|0
1634081810000|2021-10-12 23:36:50|123.48|120.88|123.48|120.88|123.48|120.88|123.48|120.88|0
1634081820000|2021-10-12 23:37:00|123.55|120.95|123.55|120.95|123.55|120.95|123.55|120.95|0
1634081830000|2021-10-12 23:37:10|123.51|120.91|123.55|120.95|123.55|120.95|123.48|120.88|0
1634081840000|2021-10-12 23:37:20|123.58|120.98|123.58|120.98|123.58|120.98|123.58|120.98|0
1634081850000|2021-10-12 23:37:30|123.61|121.01|123.61|121.01|123.61|121.01|123.55|120.95|0
1634081880000|2021-10-12 23:38:00|123.54|120.94|123.48|120.88|123.54|120.94|123.48|120.88|0
1634081890000|2021-10-12 23:38:10|123.54|120.94|123.54|120.94|123.54|120.94|123.54|120.94|0
1634081900000|2021-10-12 23:38:20|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1634081910000|2021-10-12 23:38:30|123.68|121.08|123.68|121.08|123.68|121.08|123.68|121.08|0
1634081930000|2021-10-12 23:38:50|123.75|121.15|123.75|121.15|123.75|121.15|123.75|121.15|0
1634081940000|2021-10-12 23:39:00|123.68|121.08|123.68|121.08|123.68|121.08|123.68|121.08|0
1634081960000|2021-10-12 23:39:20|123.75|121.15|123.75|121.15|123.75|121.15|123.75|121.15|0
1634081970000|2021-10-12 23:39:30|123.89|121.29|123.89|121.29|123.89|121.29|123.89|121.29|0
1634081980000|2021-10-12 23:39:40|123.82|121.22|123.82|121.22|123.82|121.22|123.82|121.22|0
1634081990000|2021-10-12 23:39:50|123.89|121.29|123.89|121.29|123.89|121.29|123.82|121.22|0
1634082000000|2021-10-12 23:40:00|123.86|121.26|123.89|121.29|123.89|121.29|123.86|121.26|0
1634082010000|2021-10-12 23:40:10|123.86|121.26|123.89|121.29|123.89|121.29|123.86|121.26|0
1634082020000|2021-10-12 23:40:20|123.86|121.26|123.89|121.29|123.89|121.29|123.86|121.26|0
1634082040000|2021-10-12 23:40:40|123.86|121.26|123.86|121.26|123.86|121.26|123.86|121.26|0
1634082050000|2021-10-12 23:40:50|123.89|121.29|123.89|121.29|123.89|121.29|123.82|121.22|0
1634082060000|2021-10-12 23:41:00|123.82|121.22|123.82|121.22|123.82|121.22|123.82|121.22|0
1634082070000|2021-10-12 23:41:10|123.72|121.12|123.68|121.08|123.72|121.12|123.68|121.08|0
1634082080000|2021-10-12 23:41:20|123.61|121.01|123.68|121.08|123.68|121.08|123.61|121.01|0
1634082100000|2021-10-12 23:41:40|123.65|121.05|123.68|121.08|123.68|121.08|123.65|121.05|0
1634082110000|2021-10-12 23:41:50|123.61|121.01|123.68|121.08|123.68|121.08|123.61|121.01|0
1634082120000|2021-10-12 23:42:00|123.65|121.05|123.61|121.01|123.65|121.05|123.61|121.01|0
1634082130000|2021-10-12 23:42:10|123.68|121.08|123.68|121.08|123.75|121.15|123.68|121.08|0
1634082140000|2021-10-12 23:42:20|123.75|121.15|123.75|121.15|123.75|121.15|123.75|121.15|0
1634082150000|2021-10-12 23:42:30|123.72|121.12|123.72|121.12|123.72|121.12|123.68|121.08|0
1634082160000|2021-10-12 23:42:40|123.68|121.08|123.75|121.15|123.75|121.15|123.68|121.08|0
1634082190000|2021-10-12 23:43:10|123.82|121.22|123.82|121.22|123.82|121.22|123.82|121.22|0
1634082200000|2021-10-12 23:43:20|123.75|121.15|123.75|121.15|123.82|121.22|123.75|121.15|0
1634082210000|2021-10-12 23:43:30|123.68|121.08|123.68|121.08|123.68|121.08|123.61|121.01|0
1634082240000|2021-10-12 23:44:00|123.72|121.12|123.61|121.01|123.72|121.12|123.61|121.01|0
1634082250000|2021-10-12 23:44:10|123.54|120.94|123.61|121.01|123.61|121.01|123.54|120.94|0
1634082270000|2021-10-12 23:44:30|123.68|121.08|123.72|121.12|123.72|121.12|123.68|121.08|0
1634082280000|2021-10-12 23:44:40|123.75|121.15|123.75|121.15|123.75|121.15|123.72|121.12|0
1634082290000|2021-10-12 23:44:50|123.68|121.08|123.75|121.15|123.75|121.15|123.68|121.08|0
1634082300000|2021-10-12 23:45:00|123.68|121.08|123.68|121.08|123.68|121.08|123.61|121.01|0
1634082310000|2021-10-12 23:45:10|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1634082320000|2021-10-12 23:45:20|123.72|121.12|123.75|121.15|123.75|121.15|123.68|121.08|0
1634082330000|2021-10-12 23:45:30|123.72|121.12|123.72|121.12|123.72|121.12|123.72|121.12|0
1634082340000|2021-10-12 23:45:40|123.75|121.15|123.82|121.22|123.82|121.22|123.75|121.15|0
1634082350000|2021-10-12 23:45:50|123.75|121.15|123.68|121.08|123.75|121.15|123.68|121.08|0
1634082360000|2021-10-12 23:46:00|123.61|121.01|123.47|120.87|123.61|121.01|123.47|120.87|0
1634082370000|2021-10-12 23:46:10|123.54|120.94|123.61|121.01|123.61|121.01|123.54|120.94|0
1634082380000|2021-10-12 23:46:20|123.65|121.05|123.72|121.12|123.72|121.12|123.65|121.05|0
1634082390000|2021-10-12 23:46:30|123.68|121.08|123.75|121.15|123.75|121.15|123.68|121.08|0
1634082400000|2021-10-12 23:46:40|123.79|121.19|123.82|121.22|123.82|121.22|123.79|121.19|0
1634082420000|2021-10-12 23:47:00|123.89|121.29|123.89|121.29|123.89|121.29|123.82|121.22|0
1634082430000|2021-10-12 23:47:10|123.96|121.36|123.93|121.33|123.96|121.36|123.93|121.33|0
1634082440000|2021-10-12 23:47:20|123.96|121.36|123.96|121.36|123.96|121.36|123.96|121.36|0
1634082450000|2021-10-12 23:47:30|123.89|121.29|123.96|121.36|123.96|121.36|123.89|121.29|0
1634082460000|2021-10-12 23:47:40|124.03|121.43|123.89|121.29|124.03|121.43|123.89|121.29|0
1634082470000|2021-10-12 23:47:50|123.82|121.22|123.82|121.22|123.82|121.22|123.82|121.22|0
1634082480000|2021-10-12 23:48:00|123.75|121.15|123.68|121.08|123.75|121.15|123.68|121.08|0
1634082490000|2021-10-12 23:48:10|123.61|121.01|123.61|121.01|123.61|121.01|123.61|121.01|0
1634082520000|2021-10-12 23:48:40|123.54|120.94|123.61|121.01|123.61|121.01|123.54|120.94|0
1634082540000|2021-10-12 23:49:00|123.68|121.08|123.71|121.11|123.71|121.11|123.68|121.08|0
1634082550000|2021-10-12 23:49:10|123.68|121.08|123.82|121.22|123.82|121.22|123.68|121.08|0
1634082560000|2021-10-12 23:49:20|123.89|121.29|123.96|121.36|123.96|121.36|123.89|121.29|0
1634082570000|2021-10-12 23:49:30|123.89|121.29|123.96|121.36|123.96|121.36|123.89|121.29|0
1634082590000|2021-10-12 23:49:50|123.82|121.22|123.82|121.22|123.82|121.22|123.82|121.22|0
1634082610000|2021-10-12 23:50:10|123.75|121.15|123.75|121.15|123.75|121.15|123.75|121.15|0
1634082620000|2021-10-12 23:50:20|123.71|121.11|123.71|121.11|123.71|121.11|123.71|121.11|0
1634082630000|2021-10-12 23:50:30|123.68|121.08|123.68|121.08|123.68|121.08|123.68|121.08|0
1634082640000|2021-10-12 23:50:40|123.64|121.04|123.64|121.04|123.64|121.04|123.64|121.04|0
1634082650000|2021-10-12 23:50:50|123.61|121.01|123.68|121.08|123.68|121.08|123.61|121.01|0
1634082660000|2021-10-12 23:51:00|123.64|121.04|123.61|121.01|123.68|121.08|123.61|121.01|0
1634082680000|2021-10-12 23:51:20|123.68|121.08|123.61|121.01|123.68|121.08|123.61|121.01|0
1634082690000|2021-10-12 23:51:30|123.64|121.04|123.61|121.01|123.64|121.04|123.61|121.01|0
1634082700000|2021-10-12 23:51:40|123.68|121.08|123.68|121.08|123.68|121.08|123.68|121.08|0
1634082720000|2021-10-12 23:52:00|123.75|121.15|123.75|121.15|123.75|121.15|123.75|121.15|0
1634082770000|2021-10-12 23:52:50|123.82|121.22|123.78|121.18|123.82|121.22|123.78|121.18|0
1634082780000|2021-10-12 23:53:00|123.75|121.15|123.75|121.15|123.75|121.15|123.75|121.15|0
1634082790000|2021-10-12 23:53:10|123.68|121.08|123.75|121.15|123.75|121.15|123.68|121.08|0
1634082800000|2021-10-12 23:53:20|123.82|121.22|123.82|121.22|123.82|121.22|123.82|121.22|0
1634082810000|2021-10-12 23:53:30|123.89|121.29|124.03|121.43|124.03|121.43|123.89|121.29|0
1634082820000|2021-10-12 23:53:40|123.96|121.36|123.96|121.36|123.96|121.36|123.96|121.36|0
1634082830000|2021-10-12 23:53:50|124.03|121.43|124.03|121.43|124.03|121.43|124.03|121.43|0
1634082840000|2021-10-12 23:54:00|123.99|121.39|124.02|121.42|124.03|121.43|123.99|121.39|0
1634082860000|2021-10-12 23:54:20|124.09|121.49|124.02|121.42|124.09|121.49|124.02|121.42|0
1634082880000|2021-10-12 23:54:40|123.95|121.35|123.95|121.35|123.95|121.35|123.89|121.29|0
1634082890000|2021-10-12 23:54:50|124.02|121.42|123.95|121.35|124.02|121.42|123.95|121.35|0
1634082900000|2021-10-12 23:55:00|123.92|121.32|123.88|121.28|123.92|121.32|123.88|121.28|0
1634082910000|2021-10-12 23:55:10|123.92|121.32|123.95|121.35|123.95|121.35|123.92|121.32|0
1634082920000|2021-10-12 23:55:20|124.02|121.42|124.09|121.49|124.09|121.49|124.02|121.42|0
1634082930000|2021-10-12 23:55:30|123.95|121.35|123.95|121.35|123.95|121.35|123.95|121.35|0
1634082940000|2021-10-12 23:55:40|123.88|121.28|123.88|121.28|123.92|121.32|123.88|121.28|0
1634082950000|2021-10-12 23:55:50|123.95|121.35|124.02|121.42|124.02|121.42|123.95|121.35|0
1634082960000|2021-10-12 23:56:00|124.09|121.49|124.23|121.63|124.23|121.63|124.09|121.49|0
1634082970000|2021-10-12 23:56:10|124.2|121.6|124.23|121.63|124.23|121.63|124.16|121.56|0
1634082980000|2021-10-12 23:56:20|124.3|121.7|124.23|121.63|124.3|121.7|124.23|121.63|0
1634082990000|2021-10-12 23:56:30|124.27|121.67|124.3|121.7|124.3|121.7|124.27|121.67|0
1634083000000|2021-10-12 23:56:40|124.37|121.77|124.37|121.77|124.44|121.84|124.37|121.77|0
1634083010000|2021-10-12 23:56:50|124.3|121.7|124.41|121.81|124.41|121.81|124.3|121.7|0
1634083020000|2021-10-12 23:57:00|124.34|121.74|124.37|121.77|124.37|121.77|124.34|121.74|0
1634083040000|2021-10-12 23:57:20|124.34|121.74|124.37|121.77|124.37|121.77|124.3|121.7|0
1634083050000|2021-10-12 23:57:30|124.3|121.7|124.3|121.7|124.3|121.7|124.3|121.7|0
1634083060000|2021-10-12 23:57:40|124.34|121.74|124.34|121.74|124.34|121.74|124.34|121.74|0
1634083070000|2021-10-12 23:57:50|124.23|121.63|124.37|121.77|124.37|121.77|124.23|121.63|0
1634083080000|2021-10-12 23:58:00|124.23|121.63|124.23|121.63|124.27|121.67|124.23|121.63|0
1634083090000|2021-10-12 23:58:10|124.27|121.67|124.23|121.63|124.27|121.67|124.23|121.63|0
1634083100000|2021-10-12 23:58:20|124.3|121.7|124.3|121.7|124.37|121.77|124.3|121.7|0
1634083110000|2021-10-12 23:58:30|124.23|121.63|124.23|121.63|124.23|121.63|124.23|121.63|0
1634083140000|2021-10-12 23:59:00|124.16|121.56|124.09|121.49|124.16|121.56|124.09|121.49|0
1634083150000|2021-10-12 23:59:10|124.02|121.42|124.09|121.49|124.09|121.49|124.02|121.42|0
1634083160000|2021-10-12 23:59:20|124.16|121.56|124.16|121.56|124.16|121.56|124.16|121.56|0
1634083170000|2021-10-12 23:59:30|124.3|121.7|124.23|121.63|124.3|121.7|124.23|121.63|0
1634083180000|2021-10-12 23:59:40|124.16|121.56|124.2|121.6|124.2|121.6|124.16|121.56|0
1634083190000|2021-10-12 23:59:50|124.16|121.56|124.16|121.56|124.16|121.56|124.16|121.56|0
1634083200000|2021-10-13 00:00:00|124.02|121.42|124.09|121.49|124.09|121.49|124.02|121.42|0
1634083210000|2021-10-13 00:00:10|124.02|121.42|124.09|121.49|124.09|121.49|124.02|121.42|0
1634083220000|2021-10-13 00:00:20|124.16|121.56|124.16|121.56|124.23|121.63|124.16|121.56|0
1634083230000|2021-10-13 00:00:30|124.23|121.63|124.02|121.42|124.23|121.63|124.02|121.42|0
1634083240000|2021-10-13 00:00:40|123.88|121.28|124.02|121.42|124.02|121.42|123.88|121.28|0
1634083250000|2021-10-13 00:00:50|123.95|121.35|124.13|121.53|124.16|121.56|123.95|121.35|0
1634083260000|2021-10-13 00:01:00|124.16|121.56|123.88|121.28|124.16|121.56|123.88|121.28|0
1634083270000|2021-10-13 00:01:10|123.81|121.21|123.81|121.21|123.88|121.28|123.81|121.21|0
1634083280000|2021-10-13 00:01:20|123.67|121.07|123.74|121.14|123.81|121.21|123.67|121.07|0
1634083290000|2021-10-13 00:01:30|123.78|121.18|123.81|121.21|123.81|121.21|123.78|121.18|0
1634083300000|2021-10-13 00:01:40|123.74|121.14|123.67|121.07|123.74|121.14|123.67|121.07|0
1634083310000|2021-10-13 00:01:50|123.6|121|123.67|121.07|123.67|121.07|123.6|121|0
1634083320000|2021-10-13 00:02:00|123.6|121|123.67|121.07|123.81|121.21|123.6|121|0
1634083330000|2021-10-13 00:02:10|123.74|121.14|123.67|121.07|123.74|121.14|123.67|121.07|0
1634083340000|2021-10-13 00:02:20|123.74|121.14|123.74|121.14|123.74|121.14|123.74|121.14|0
1634083350000|2021-10-13 00:02:30|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1634083360000|2021-10-13 00:02:40|123.74|121.14|123.81|121.21|123.81|121.21|123.74|121.14|0
1634083370000|2021-10-13 00:02:50|123.74|121.14|123.46|120.86|123.74|121.14|123.46|120.86|0
1634083380000|2021-10-13 00:03:00|123.53|120.93|123.32|120.72|123.53|120.93|123.32|120.72|0
1634083390000|2021-10-13 00:03:10|123.25|120.65|123.25|120.65|123.25|120.65|123.25|120.65|0
1634083400000|2021-10-13 00:03:20|123.29|120.69|123.25|120.65|123.32|120.72|123.25|120.65|0
1634083410000|2021-10-13 00:03:30|123.32|120.72|123.32|120.72|123.32|120.72|123.32|120.72|0
1634083420000|2021-10-13 00:03:40|123.39|120.79|123.39|120.79|123.39|120.79|123.32|120.72|0
1634083430000|2021-10-13 00:03:50|123.32|120.72|123.32|120.72|123.32|120.72|123.25|120.65|0
1634083440000|2021-10-13 00:04:00|123.46|120.86|123.25|120.65|123.46|120.86|123.25|120.65|0
1634083450000|2021-10-13 00:04:10|123.18|120.58|123.32|120.72|123.32|120.72|123.18|120.58|0
1634083460000|2021-10-13 00:04:20|123.39|120.79|123.39|120.79|123.46|120.86|123.39|120.79|0
1634083470000|2021-10-13 00:04:30|123.32|120.72|123.36|120.76|123.39|120.79|123.32|120.72|0
1634083480000|2021-10-13 00:04:40|123.39|120.79|123.46|120.86|123.46|120.86|123.39|120.79|0
1634083490000|2021-10-13 00:04:50|123.39|120.79|123.39|120.79|123.39|120.79|123.39|120.79|0
1634083500000|2021-10-13 00:05:00|123.6|121|123.6|121|123.6|121|123.53|120.93|0
1634083510000|2021-10-13 00:05:10|123.53|120.93|123.6|121|123.6|121|123.53|120.93|0
1634083520000|2021-10-13 00:05:20|123.67|121.07|123.74|121.14|123.74|121.14|123.67|121.07|0
1634083530000|2021-10-13 00:05:30|123.67|121.07|123.64|121.04|123.67|121.07|123.64|121.04|0
1634083540000|2021-10-13 00:05:40|123.6|121|123.39|120.79|123.6|121|123.39|120.79|0
1634083550000|2021-10-13 00:05:50|123.32|120.72|123.39|120.79|123.39|120.79|123.32|120.72|0
1634083560000|2021-10-13 00:06:00|123.32|120.72|123.25|120.65|123.32|120.72|123.25|120.65|0
1634083570000|2021-10-13 00:06:10|123.29|120.69|123.32|120.72|123.32|120.72|123.25|120.65|0
1634083580000|2021-10-13 00:06:20|123.39|120.79|123.29|120.69|123.39|120.79|123.29|120.69|0
1634083590000|2021-10-13 00:06:30|123.39|120.79|123.39|120.79|123.39|120.79|123.39|120.79|0
1634083600000|2021-10-13 00:06:40|123.46|120.86|123.39|120.79|123.46|120.86|123.39|120.79|0
1634083610000|2021-10-13 00:06:50|123.46|120.86|123.39|120.79|123.46|120.86|123.39|120.79|0
1634083620000|2021-10-13 00:07:00|123.32|120.72|123.46|120.86|123.46|120.86|123.32|120.72|0
1634083630000|2021-10-13 00:07:10|123.43|120.83|123.53|120.93|123.53|120.93|123.43|120.83|0
1634083640000|2021-10-13 00:07:20|123.46|120.86|123.53|120.93|123.53|120.93|123.46|120.86|0
1634083650000|2021-10-13 00:07:30|123.46|120.86|123.39|120.79|123.46|120.86|123.39|120.79|0
1634083660000|2021-10-13 00:07:40|123.46|120.86|123.39|120.79|123.46|120.86|123.39|120.79|0
1634083670000|2021-10-13 00:07:50|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1634083680000|2021-10-13 00:08:00|123.39|120.79|123.32|120.72|123.39|120.79|123.32|120.72|0
1634083690000|2021-10-13 00:08:10|123.29|120.69|123.32|120.72|123.32|120.72|123.29|120.69|0
1634083700000|2021-10-13 00:08:20|123.39|120.79|123.32|120.72|123.39|120.79|123.25|120.65|0
1634083710000|2021-10-13 00:08:30|123.39|120.79|123.39|120.79|123.43|120.83|123.39|120.79|0
1634083720000|2021-10-13 00:08:40|123.36|120.76|123.32|120.72|123.36|120.76|123.32|120.72|0
1634083730000|2021-10-13 00:08:50|123.25|120.65|123.11|120.51|123.25|120.65|123.11|120.51|0
1634083740000|2021-10-13 00:09:00|123.18|120.58|123.22|120.62|123.22|120.62|123.11|120.51|0
1634083750000|2021-10-13 00:09:10|123.11|120.51|123.04|120.44|123.18|120.58|123.04|120.44|0
1634083760000|2021-10-13 00:09:20|123.11|120.51|123.11|120.51|123.11|120.51|123.04|120.44|0
1634083770000|2021-10-13 00:09:30|123.18|120.58|123.11|120.51|123.18|120.58|123.11|120.51|0
1634083780000|2021-10-13 00:09:40|123.18|120.58|123.11|120.51|123.18|120.58|123.11|120.51|0
1634083790000|2021-10-13 00:09:50|123.04|120.44|123.11|120.51|123.11|120.51|123.04|120.44|0
1634083800000|2021-10-13 00:10:00|123.04|120.44|123.11|120.51|123.11|120.51|123.04|120.44|0
1634083810000|2021-10-13 00:10:10|123.04|120.44|123.04|120.44|123.11|120.51|123.04|120.44|0
1634083820000|2021-10-13 00:10:20|123.11|120.51|123.11|120.51|123.11|120.51|123.04|120.44|0
1634083830000|2021-10-13 00:10:30|123.18|120.58|123.11|120.51|123.18|120.58|123.11|120.51|0
1634083840000|2021-10-13 00:10:40|123.04|120.44|123.11|120.51|123.11|120.51|123.04|120.44|0
1634083850000|2021-10-13 00:10:50|123.15|120.55|123.11|120.51|123.15|120.55|123.11|120.51|0
1634083860000|2021-10-13 00:11:00|122.97|120.37|122.9|120.3|122.97|120.37|122.83|120.23|0
1634083870000|2021-10-13 00:11:10|122.87|120.27|122.83|120.23|122.87|120.27|122.83|120.23|0
1634083880000|2021-10-13 00:11:20|122.77|120.17|122.77|120.17|122.77|120.17|122.77|120.17|0
1634083890000|2021-10-13 00:11:30|122.7|120.1|122.7|120.1|122.7|120.1|122.7|120.1|0
1634083900000|2021-10-13 00:11:40|122.63|120.03|122.7|120.1|122.7|120.1|122.63|120.03|0
1634083910000|2021-10-13 00:11:50|122.63|120.03|122.7|120.1|122.7|120.1|122.63|120.03|0
1634083920000|2021-10-13 00:12:00|122.76|120.16|122.76|120.16|122.76|120.16|122.76|120.16|0
1634083930000|2021-10-13 00:12:10|122.7|120.1|122.7|120.1|122.7|120.1|122.7|120.1|0
1634083940000|2021-10-13 00:12:20|122.76|120.16|122.7|120.1|122.76|120.16|122.7|120.1|0
1634083950000|2021-10-13 00:12:30|122.63|120.03|122.7|120.1|122.7|120.1|122.63|120.03|0
1634083960000|2021-10-13 00:12:40|122.76|120.16|122.76|120.16|122.76|120.16|122.76|120.16|0
1634083970000|2021-10-13 00:12:50|122.7|120.1|122.76|120.16|122.76|120.16|122.7|120.1|0
1634083980000|2021-10-13 00:13:00|122.73|120.13|122.59|119.99|122.73|120.13|122.59|119.99|0
1634083990000|2021-10-13 00:13:10|122.63|120.03|122.49|119.89|122.63|120.03|122.49|119.89|0
1634084000000|2021-10-13 00:13:20|122.56|119.96|122.56|119.96|122.56|119.96|122.56|119.96|0
1634084010000|2021-10-13 00:13:30|122.52|119.92|122.42|119.82|122.52|119.92|122.42|119.82|0
1634084020000|2021-10-13 00:13:40|122.35|119.75|122.35|119.75|122.35|119.75|122.35|119.75|0
1634084030000|2021-10-13 00:13:50|122.42|119.82|122.35|119.75|122.42|119.82|122.35|119.75|0
1634084040000|2021-10-13 00:14:00|122.42|119.82|122.42|119.82|122.42|119.82|122.35|119.75|0
1634084050000|2021-10-13 00:14:10|122.35|119.75|122.42|119.82|122.42|119.82|122.35|119.75|0
1634084060000|2021-10-13 00:14:20|122.49|119.89|122.42|119.82|122.49|119.89|122.42|119.82|0
1634084070000|2021-10-13 00:14:30|122.38|119.78|122.42|119.82|122.42|119.82|122.38|119.78|0
1634084080000|2021-10-13 00:14:40|122.35|119.75|122.42|119.82|122.49|119.89|122.35|119.75|0
1634084090000|2021-10-13 00:14:50|122.49|119.89|122.49|119.89|122.49|119.89|122.49|119.89|0
1634084100000|2021-10-13 00:15:00|122.42|119.82|122.28|119.68|122.42|119.82|122.28|119.68|0
1634084110000|2021-10-13 00:15:10|122.35|119.75|122.32|119.72|122.35|119.75|122.28|119.68|0
1634084120000|2021-10-13 00:15:20|122.35|119.75|122.35|119.75|122.35|119.75|122.35|119.75|0
1634084130000|2021-10-13 00:15:30|122.42|119.82|122.45|119.85|122.45|119.85|122.42|119.82|0
1634084140000|2021-10-13 00:15:40|122.49|119.89|122.56|119.96|122.56|119.96|122.49|119.89|0
1634084150000|2021-10-13 00:15:50|122.49|119.89|122.52|119.92|122.56|119.96|122.49|119.89|0
1634084160000|2021-10-13 00:16:00|122.28|119.68|122.14|119.54|122.28|119.68|122.07|119.47|0
1634084170000|2021-10-13 00:16:10|122.21|119.61|122.21|119.61|122.21|119.61|122.07|119.47|0
1634084180000|2021-10-13 00:16:20|122.28|119.68|122.35|119.75|122.35|119.75|122.28|119.68|0
1634084190000|2021-10-13 00:16:30|122.25|119.65|122.28|119.68|122.31|119.71|122.21|119.61|0
1634084200000|2021-10-13 00:16:40|122.21|119.61|122|119.4|122.21|119.61|122|119.4|0
1634084210000|2021-10-13 00:16:50|122.04|119.44|122.07|119.47|122.07|119.47|122|119.4|0
1634084220000|2021-10-13 00:17:00|122.14|119.54|122.21|119.61|122.21|119.61|122.14|119.54|0
1634084230000|2021-10-13 00:17:10|122.07|119.47|122.07|119.47|122.07|119.47|122|119.4|0
1634084240000|2021-10-13 00:17:20|122.14|119.54|122|119.4|122.14|119.54|122|119.4|0
1634084250000|2021-10-13 00:17:30|122.07|119.47|122|119.4|122.07|119.47|122|119.4|0
1634084260000|2021-10-13 00:17:40|122.07|119.47|122.07|119.47|122.07|119.47|122|119.4|0
1634084270000|2021-10-13 00:17:50|122.04|119.44|122.14|119.54|122.14|119.54|122.04|119.44|0
1634084300000|2021-10-13 00:18:20|122.21|119.61|122.14|119.54|122.21|119.61|122.14|119.54|0
1634084310000|2021-10-13 00:18:30|122.21|119.61|122.21|119.61|122.21|119.61|122.18|119.58|0
1634084320000|2021-10-13 00:18:40|122.18|119.58|122.18|119.58|122.21|119.61|122.18|119.58|0
1634084330000|2021-10-13 00:18:50|122.21|119.61|122.21|119.61|122.21|119.61|122.14|119.54|0
1634084340000|2021-10-13 00:19:00|122.28|119.68|122.28|119.68|122.28|119.68|122.21|119.61|0
1634084380000|2021-10-13 00:19:40|122.35|119.75|122.42|119.82|122.42|119.82|122.35|119.75|0
1634084390000|2021-10-13 00:19:50|122.35|119.75|122.28|119.68|122.35|119.75|122.21|119.61|0
1634084400000|2021-10-13 00:20:00|122.21|119.61|122.21|119.61|122.24|119.64|122.21|119.61|0
1634084410000|2021-10-13 00:20:10|122.07|119.47|122.07|119.47|122.07|119.47|122.07|119.47|0
1634084420000|2021-10-13 00:20:20|122|119.4|122.07|119.47|122.07|119.47|122|119.4|0
1634084430000|2021-10-13 00:20:30|122.14|119.54|122.21|119.61|122.21|119.61|122.14|119.54|0
1634084440000|2021-10-13 00:20:40|122.17|119.57|122.17|119.57|122.17|119.57|122.17|119.57|0
1634084450000|2021-10-13 00:20:50|122.21|119.61|122.21|119.61|122.28|119.68|122.21|119.61|0
1634084460000|2021-10-13 00:21:00|122.07|119.47|122.14|119.54|122.14|119.54|122.07|119.47|0
1634084470000|2021-10-13 00:21:10|122.21|119.61|122.28|119.68|122.35|119.75|122.21|119.61|0
1634084480000|2021-10-13 00:21:20|122.35|119.75|122.35|119.75|122.35|119.75|122.35|119.75|0
1634084500000|2021-10-13 00:21:40|122.41|119.81|122.35|119.75|122.41|119.81|122.28|119.68|0
1634084510000|2021-10-13 00:21:50|122.41|119.81|122.48|119.88|122.48|119.88|122.41|119.81|0
1634084520000|2021-10-13 00:22:00|122.41|119.81|122.35|119.75|122.41|119.81|122.35|119.75|0
1634084530000|2021-10-13 00:22:10|122.41|119.81|122.41|119.81|122.48|119.88|122.41|119.81|0
1634084540000|2021-10-13 00:22:20|122.48|119.88|122.41|119.81|122.48|119.88|122.41|119.81|0
1634084550000|2021-10-13 00:22:30|122.34|119.74|122.28|119.68|122.34|119.74|122.28|119.68|0
1634084560000|2021-10-13 00:22:40|122.34|119.74|122.34|119.74|122.34|119.74|122.31|119.71|0
1634084570000|2021-10-13 00:22:50|122.28|119.68|122.28|119.68|122.34|119.74|122.28|119.68|0
1634084580000|2021-10-13 00:23:00|122.21|119.61|122.34|119.74|122.34|119.74|122.21|119.61|0
1634084590000|2021-10-13 00:23:10|122.28|119.68|122.24|119.64|122.28|119.68|122.24|119.64|0
1634084600000|2021-10-13 00:23:20|122.21|119.61|122.21|119.61|122.21|119.61|122.21|119.61|0
1634084610000|2021-10-13 00:23:30|122.14|119.54|122.21|119.61|122.21|119.61|122.14|119.54|0
1634084620000|2021-10-13 00:23:40|122.28|119.68|122.28|119.68|122.28|119.68|122.28|119.68|0
1634084630000|2021-10-13 00:23:50|122.34|119.74|122.28|119.68|122.34|119.74|122.28|119.68|0
1634084640000|2021-10-13 00:24:00|122.21|119.61|122.14|119.54|122.21|119.61|122.14|119.54|0
1634084650000|2021-10-13 00:24:10|122.07|119.47|122.14|119.54|122.14|119.54|122.07|119.47|0
1634084660000|2021-10-13 00:24:20|122.17|119.57|122.21|119.61|122.21|119.61|122.17|119.57|0
1634084670000|2021-10-13 00:24:30|122.17|119.57|122.21|119.61|122.21|119.61|122.14|119.54|0
1634084690000|2021-10-13 00:24:50|122.24|119.64|122.27|119.67|122.27|119.67|122.24|119.64|0
1634084700000|2021-10-13 00:25:00|122.34|119.74|122.21|119.61|122.34|119.74|122.21|119.61|0
1634084720000|2021-10-13 00:25:20|122.27|119.67|122.27|119.67|122.27|119.67|122.27|119.67|0
1634084730000|2021-10-13 00:25:30|122.21|119.61|122.14|119.54|122.21|119.61|122.14|119.54|0
1634084750000|2021-10-13 00:25:50|122.21|119.61|122.21|119.61|122.21|119.61|122.21|119.61|0
1634084760000|2021-10-13 00:26:00|122.17|119.57|122.14|119.54|122.21|119.61|122.14|119.54|0
1634084770000|2021-10-13 00:26:10|122.07|119.47|122.14|119.54|122.14|119.54|122.07|119.47|0
1634084780000|2021-10-13 00:26:20|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1634084790000|2021-10-13 00:26:30|122.17|119.57|122.2|119.6|122.2|119.6|122.17|119.57|0
1634084800000|2021-10-13 00:26:40|122.17|119.57|122.17|119.57|122.17|119.57|122.17|119.57|0
1634084810000|2021-10-13 00:26:50|122.2|119.6|122.2|119.6|122.24|119.64|122.2|119.6|0
1634084820000|2021-10-13 00:27:00|122.27|119.67|122.27|119.67|122.27|119.67|122.27|119.67|0
1634084830000|2021-10-13 00:27:10|122.2|119.6|122.14|119.54|122.2|119.6|122.14|119.54|0
1634084840000|2021-10-13 00:27:20|122.2|119.6|122.2|119.6|122.2|119.6|122.17|119.57|0
1634084850000|2021-10-13 00:27:30|122.14|119.54|122.14|119.54|122.14|119.54|122.14|119.54|0
1634084870000|2021-10-13 00:27:50|122.27|119.67|122.2|119.6|122.27|119.67|122.2|119.6|0
1634084880000|2021-10-13 00:28:00|122.17|119.57|122.07|119.47|122.17|119.57|122.07|119.47|0
1634084890000|2021-10-13 00:28:10|122.14|119.54|122.17|119.57|122.17|119.57|122.1|119.5|0
1634084900000|2021-10-13 00:28:20|122.27|119.67|122.2|119.6|122.27|119.67|122.2|119.6|0
1634084910000|2021-10-13 00:28:30|122.13|119.53|122.13|119.53|122.13|119.53|122.13|119.53|0
1634084920000|2021-10-13 00:28:40|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1634084930000|2021-10-13 00:28:50|122.27|119.67|122.27|119.67|122.27|119.67|122.27|119.67|0
1634084950000|2021-10-13 00:29:10|122.34|119.74|122.34|119.74|122.34|119.74|122.34|119.74|0
1634084970000|2021-10-13 00:29:30|122.27|119.67|122.31|119.71|122.31|119.71|122.27|119.67|0
1634084980000|2021-10-13 00:29:40|122.34|119.74|122.41|119.81|122.41|119.81|122.34|119.74|0
1634084990000|2021-10-13 00:29:50|122.48|119.88|122.41|119.81|122.48|119.88|122.41|119.81|0
1634085000000|2021-10-13 00:30:00|122.34|119.74|122.41|119.81|122.41|119.81|122.34|119.74|0
1634085010000|2021-10-13 00:30:10|122.45|119.85|122.45|119.85|122.45|119.85|122.45|119.85|0
1634085020000|2021-10-13 00:30:20|122.41|119.81|122.41|119.81|122.41|119.81|122.41|119.81|0
1634085030000|2021-10-13 00:30:30|122.48|119.88|122.48|119.88|122.48|119.88|122.45|119.85|0
1634085040000|2021-10-13 00:30:40|122.41|119.81|122.41|119.81|122.41|119.81|122.41|119.81|0
1634085050000|2021-10-13 00:30:50|122.34|119.74|122.34|119.74|122.34|119.74|122.34|119.74|0
1634085060000|2021-10-13 00:31:00|122.38|119.78|122.48|119.88|122.48|119.88|122.38|119.78|0
1634085070000|2021-10-13 00:31:10|122.55|119.95|122.76|120.16|122.76|120.16|122.55|119.95|0
1634085080000|2021-10-13 00:31:20|122.82|120.22|122.76|120.16|122.82|120.22|122.76|120.16|0
1634085090000|2021-10-13 00:31:30|122.86|120.26|122.89|120.29|122.89|120.29|122.82|120.22|0
1634085100000|2021-10-13 00:31:40|122.96|120.36|123.03|120.43|123.03|120.43|122.96|120.36|0
1634085110000|2021-10-13 00:31:50|123.07|120.47|123.03|120.43|123.07|120.47|123.03|120.43|0
1634085120000|2021-10-13 00:32:00|123.1|120.5|122.96|120.36|123.1|120.5|122.96|120.36|0
1634085130000|2021-10-13 00:32:10|122.89|120.29|122.82|120.22|122.89|120.29|122.82|120.22|0
1634085140000|2021-10-13 00:32:20|122.89|120.29|123.03|120.43|123.03|120.43|122.89|120.29|0
1634085150000|2021-10-13 00:32:30|122.96|120.36|122.89|120.29|122.96|120.36|122.89|120.29|0
1634085160000|2021-10-13 00:32:40|122.96|120.36|122.89|120.29|122.96|120.36|122.89|120.29|0
1634085170000|2021-10-13 00:32:50|122.82|120.22|122.96|120.36|122.96|120.36|122.82|120.22|0
1634085180000|2021-10-13 00:33:00|122.93|120.33|123.07|120.47|123.07|120.47|122.93|120.33|0
1634085190000|2021-10-13 00:33:10|123.03|120.43|122.89|120.29|123.03|120.43|122.89|120.29|0
1634085200000|2021-10-13 00:33:20|122.96|120.36|122.96|120.36|123|120.4|122.96|120.36|0
1634085210000|2021-10-13 00:33:30|122.93|120.33|122.89|120.29|122.93|120.33|122.89|120.29|0
1634085220000|2021-10-13 00:33:40|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1634085230000|2021-10-13 00:33:50|122.75|120.15|122.82|120.22|122.82|120.22|122.75|120.15|0
1634085240000|2021-10-13 00:34:00|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1634085250000|2021-10-13 00:34:10|122.82|120.22|122.75|120.15|122.82|120.22|122.75|120.15|0
1634085260000|2021-10-13 00:34:20|122.68|120.08|122.55|119.95|122.68|120.08|122.48|119.88|0
1634085290000|2021-10-13 00:34:50|122.48|119.88|122.41|119.81|122.48|119.88|122.41|119.81|0
1634085300000|2021-10-13 00:35:00|122.48|119.88|122.55|119.95|122.55|119.95|122.48|119.88|0
1634085310000|2021-10-13 00:35:10|122.62|120.02|122.68|120.08|122.68|120.08|122.62|120.02|0
1634085320000|2021-10-13 00:35:20|122.62|120.02|122.62|120.02|122.62|120.02|122.62|120.02|0
1634085330000|2021-10-13 00:35:30|122.55|119.95|122.48|119.88|122.55|119.95|122.48|119.88|0
1634085340000|2021-10-13 00:35:40|122.55|119.95|122.61|120.01|122.61|120.01|122.48|119.88|0
1634085350000|2021-10-13 00:35:50|122.58|119.98|122.61|120.01|122.61|120.01|122.58|119.98|0
1634085360000|2021-10-13 00:36:00|122.55|119.95|122.61|120.01|122.61|120.01|122.55|119.95|0
1634085370000|2021-10-13 00:36:10|122.55|119.95|122.41|119.81|122.55|119.95|122.41|119.81|0
1634085380000|2021-10-13 00:36:20|122.48|119.88|122.48|119.88|122.48|119.88|122.48|119.88|0
1634085400000|2021-10-13 00:36:40|122.44|119.84|122.34|119.74|122.44|119.84|122.34|119.74|0
1634085410000|2021-10-13 00:36:50|122.27|119.67|122.2|119.6|122.27|119.67|122.2|119.6|0
1634085420000|2021-10-13 00:37:00|122.27|119.67|122.27|119.67|122.3|119.7|122.27|119.67|0
1634085430000|2021-10-13 00:37:10|122.24|119.64|122.2|119.6|122.24|119.64|122.2|119.6|0
1634085440000|2021-10-13 00:37:20|122.24|119.64|122.27|119.67|122.27|119.67|122.24|119.64|0
1634085450000|2021-10-13 00:37:30|122.2|119.6|122.27|119.67|122.27|119.67|122.2|119.6|0
1634085470000|2021-10-13 00:37:50|122.3|119.7|122.41|119.81|122.41|119.81|122.3|119.7|0
1634085480000|2021-10-13 00:38:00|122.34|119.74|122.34|119.74|122.34|119.74|122.27|119.67|0
1634085490000|2021-10-13 00:38:10|122.41|119.81|122.48|119.88|122.48|119.88|122.41|119.81|0
1634085510000|2021-10-13 00:38:30|122.41|119.81|122.44|119.84|122.48|119.88|122.41|119.81|0
1634085520000|2021-10-13 00:38:40|122.48|119.88|122.48|119.88|122.48|119.88|122.48|119.88|0
1634085530000|2021-10-13 00:38:50|122.51|119.91|122.48|119.88|122.51|119.91|122.48|119.88|0
1634085540000|2021-10-13 00:39:00|122.41|119.81|122.34|119.74|122.41|119.81|122.34|119.74|0
1634085550000|2021-10-13 00:39:10|122.3|119.7|122.41|119.81|122.41|119.81|122.3|119.7|0
1634085570000|2021-10-13 00:39:30|122.47|119.87|122.47|119.87|122.47|119.87|122.47|119.87|0
1634085580000|2021-10-13 00:39:40|122.41|119.81|122.34|119.74|122.41|119.81|122.34|119.74|0
1634085590000|2021-10-13 00:39:50|122.41|119.81|122.27|119.67|122.41|119.81|122.27|119.67|0
1634085600000|2021-10-13 00:40:00|122.2|119.6|122.27|119.67|122.27|119.67|122.2|119.6|0
1634085610000|2021-10-13 00:40:10|122.3|119.7|122.3|119.7|122.3|119.7|122.27|119.67|0
1634085620000|2021-10-13 00:40:20|122.27|119.67|122.34|119.74|122.34|119.74|122.27|119.67|0
1634085640000|2021-10-13 00:40:40|122.27|119.67|122.23|119.63|122.27|119.67|122.23|119.63|0
1634085650000|2021-10-13 00:40:50|122.27|119.67|122.27|119.67|122.27|119.67|122.2|119.6|0
1634085660000|2021-10-13 00:41:00|122.2|119.6|122.2|119.6|122.27|119.67|122.2|119.6|0
1634085670000|2021-10-13 00:41:10|122.27|119.67|122.2|119.6|122.27|119.67|122.2|119.6|0
1634085690000|2021-10-13 00:41:30|122.13|119.53|122.2|119.6|122.2|119.6|122.13|119.53|0
1634085700000|2021-10-13 00:41:40|122.13|119.53|122.13|119.53|122.13|119.53|122.13|119.53|0
1634085710000|2021-10-13 00:41:50|122.2|119.6|122.2|119.6|122.2|119.6|122.2|119.6|0
1634085720000|2021-10-13 00:42:00|122.16|119.56|122.2|119.6|122.2|119.6|122.16|119.56|0
1634085730000|2021-10-13 00:42:10|122.13|119.53|122.13|119.53|122.13|119.53|122.13|119.53|0
1634085750000|2021-10-13 00:42:30|122.2|119.6|122.2|119.6|122.27|119.67|122.2|119.6|0
1634085780000|2021-10-13 00:43:00|122.13|119.53|122.13|119.53|122.13|119.53|122.13|119.53|0
1634085800000|2021-10-13 00:43:20|122.06|119.46|121.99|119.39|122.06|119.46|121.99|119.39|0
1634085820000|2021-10-13 00:43:40|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1634085830000|2021-10-13 00:43:50|121.85|119.25|121.78|119.18|121.85|119.25|121.78|119.18|0
1634085840000|2021-10-13 00:44:00|121.71|119.11|121.78|119.18|121.78|119.18|121.71|119.11|0
1634085850000|2021-10-13 00:44:10|121.71|119.11|121.58|118.98|121.71|119.11|121.58|118.98|0
1634085860000|2021-10-13 00:44:20|121.51|118.91|121.44|118.84|121.58|118.98|121.44|118.84|0
1634085870000|2021-10-13 00:44:30|121.51|118.91|121.51|118.91|121.51|118.91|121.44|118.84|0
1634085880000|2021-10-13 00:44:40|121.58|118.98|121.58|118.98|121.58|118.98|121.58|118.98|0
1634085890000|2021-10-13 00:44:50|121.54|118.94|121.58|118.98|121.58|118.98|121.54|118.94|0
1634085900000|2021-10-13 00:45:00|121.51|118.91|121.37|118.77|121.51|118.91|121.37|118.77|0
1634085910000|2021-10-13 00:45:10|121.3|118.7|121.37|118.77|121.37|118.77|121.3|118.7|0
1634085920000|2021-10-13 00:45:20|121.44|118.84|121.47|118.87|121.47|118.87|121.44|118.84|0
1634085930000|2021-10-13 00:45:30|121.51|118.91|121.37|118.77|121.51|118.91|121.37|118.77|0
1634085940000|2021-10-13 00:45:40|121.3|118.7|121.37|118.77|121.37|118.77|121.3|118.7|0
1634085950000|2021-10-13 00:45:50|121.3|118.7|121.37|118.77|121.37|118.77|121.3|118.7|0
1634085960000|2021-10-13 00:46:00|121.3|118.7|121.34|118.74|121.34|118.74|121.3|118.7|0
1634085970000|2021-10-13 00:46:10|121.3|118.7|121.23|118.63|121.3|118.7|121.23|118.63|0
1634085980000|2021-10-13 00:46:20|121.3|118.7|121.16|118.56|121.3|118.7|121.16|118.56|0
1634085990000|2021-10-13 00:46:30|121.23|118.63|121.3|118.7|121.3|118.7|121.23|118.63|0
1634086010000|2021-10-13 00:46:50|121.37|118.77|121.37|118.77|121.37|118.77|121.3|118.7|0
1634086030000|2021-10-13 00:47:10|121.44|118.84|121.44|118.84|121.44|118.84|121.44|118.84|0
1634086040000|2021-10-13 00:47:20|121.41|118.81|121.44|118.84|121.44|118.84|121.41|118.81|0
1634086050000|2021-10-13 00:47:30|121.4|118.8|121.44|118.84|121.44|118.84|121.4|118.8|0
1634086060000|2021-10-13 00:47:40|121.51|118.91|121.51|118.91|121.51|118.91|121.51|118.91|0
1634086070000|2021-10-13 00:47:50|121.58|118.98|121.51|118.91|121.58|118.98|121.51|118.91|0
1634086080000|2021-10-13 00:48:00|121.57|118.97|121.61|119.01|121.61|119.01|121.57|118.97|0
1634086090000|2021-10-13 00:48:10|121.64|119.04|121.64|119.04|121.64|119.04|121.57|118.97|0
1634086100000|2021-10-13 00:48:20|121.61|119.01|121.71|119.11|121.71|119.11|121.61|119.01|0
1634086110000|2021-10-13 00:48:30|121.64|119.04|121.64|119.04|121.64|119.04|121.64|119.04|0
1634086120000|2021-10-13 00:48:40|121.57|118.97|121.71|119.11|121.71|119.11|121.57|118.97|0
1634086130000|2021-10-13 00:48:50|121.64|119.04|121.64|119.04|121.64|119.04|121.64|119.04|0
1634086140000|2021-10-13 00:49:00|121.68|119.08|121.68|119.08|121.68|119.08|121.68|119.08|0
1634086150000|2021-10-13 00:49:10|121.64|119.04|121.71|119.11|121.71|119.11|121.64|119.04|0
1634086160000|2021-10-13 00:49:20|121.78|119.18|121.75|119.15|121.78|119.18|121.71|119.11|0
1634086170000|2021-10-13 00:49:30|121.78|119.18|121.78|119.18|121.78|119.18|121.75|119.15|0
1634086190000|2021-10-13 00:49:50|121.85|119.25|121.64|119.04|121.85|119.25|121.64|119.04|0
1634086200000|2021-10-13 00:50:00|121.71|119.11|121.64|119.04|121.71|119.11|121.57|118.97|0
1634086210000|2021-10-13 00:50:10|121.57|118.97|121.64|119.04|121.64|119.04|121.57|118.97|0
1634086220000|2021-10-13 00:50:20|121.57|118.97|121.54|118.94|121.57|118.97|121.54|118.94|0
1634086230000|2021-10-13 00:50:30|121.57|118.97|121.64|119.04|121.64|119.04|121.57|118.97|0
1634086240000|2021-10-13 00:50:40|121.57|118.97|121.71|119.11|121.71|119.11|121.57|118.97|0
1634086250000|2021-10-13 00:50:50|121.78|119.18|121.85|119.25|121.85|119.25|121.78|119.18|0
1634086260000|2021-10-13 00:51:00|121.78|119.18|121.78|119.18|121.78|119.18|121.71|119.11|0
1634086270000|2021-10-13 00:51:10|121.71|119.11|121.64|119.04|121.71|119.11|121.64|119.04|0
1634086300000|2021-10-13 00:51:40|121.61|119.01|121.64|119.04|121.64|119.04|121.61|119.01|0
1634086310000|2021-10-13 00:51:50|121.61|119.01|121.61|119.01|121.61|119.01|121.61|119.01|0
1634086320000|2021-10-13 00:52:00|121.57|118.97|121.5|118.9|121.57|118.97|121.5|118.9|0
1634086330000|2021-10-13 00:52:10|121.57|118.97|121.57|118.97|121.57|118.97|121.57|118.97|0
1634086340000|2021-10-13 00:52:20|121.54|118.94|121.54|118.94|121.54|118.94|121.54|118.94|0
1634086350000|2021-10-13 00:52:30|121.57|118.97|121.5|118.9|121.57|118.97|121.5|118.9|0
1634086360000|2021-10-13 00:52:40|121.37|118.77|121.3|118.7|121.37|118.77|121.3|118.7|0
1634086390000|2021-10-13 00:53:10|121.37|118.77|121.37|118.77|121.37|118.77|121.37|118.77|0
1634086400000|2021-10-13 00:53:20|121.44|118.84|121.44|118.84|121.44|118.84|121.44|118.84|0
1634086410000|2021-10-13 00:53:30|121.43|118.83|121.43|118.83|121.43|118.83|121.43|118.83|0
1634086420000|2021-10-13 00:53:40|121.37|118.77|121.37|118.77|121.43|118.83|121.37|118.77|0
1634086430000|2021-10-13 00:53:50|121.3|118.7|121.37|118.77|121.37|118.77|121.3|118.7|0
1634086460000|2021-10-13 00:54:20|121.3|118.7|121.3|118.7|121.33|118.73|121.3|118.7|0
1634086480000|2021-10-13 00:54:40|121.33|118.73|121.3|118.7|121.33|118.73|121.3|118.7|0
1634086490000|2021-10-13 00:54:50|121.33|118.73|121.37|118.77|121.37|118.77|121.33|118.73|0
1634086500000|2021-10-13 00:55:00|121.43|118.83|121.5|118.9|121.5|118.9|121.43|118.83|0
1634086510000|2021-10-13 00:55:10|121.57|118.97|121.5|118.9|121.57|118.97|121.5|118.9|0
1634086520000|2021-10-13 00:55:20|121.57|118.97|121.57|118.97|121.57|118.97|121.57|118.97|0
1634086530000|2021-10-13 00:55:30|121.5|118.9|121.57|118.97|121.57|118.97|121.5|118.9|0
1634086540000|2021-10-13 00:55:40|121.64|119.04|121.64|119.04|121.64|119.04|121.64|119.04|0
1634086550000|2021-10-13 00:55:50|121.57|118.97|121.5|118.9|121.57|118.97|121.5|118.9|0
1634086560000|2021-10-13 00:56:00|121.47|118.87|121.37|118.77|121.47|118.87|121.37|118.77|0
1634086570000|2021-10-13 00:56:10|121.43|118.83|121.4|118.8|121.43|118.83|121.37|118.77|0
1634086580000|2021-10-13 00:56:20|121.43|118.83|121.43|118.83|121.43|118.83|121.43|118.83|0
1634086590000|2021-10-13 00:56:30|121.5|118.9|121.43|118.83|121.5|118.9|121.43|118.83|0
1634086600000|2021-10-13 00:56:40|121.47|118.87|121.5|118.9|121.5|118.9|121.47|118.87|0
1634086650000|2021-10-13 00:57:30|121.43|118.83|121.43|118.83|121.43|118.83|121.43|118.83|0
1634086660000|2021-10-13 00:57:40|121.5|118.9|121.5|118.9|121.5|118.9|121.5|118.9|0
1634086670000|2021-10-13 00:57:50|121.47|118.87|121.47|118.87|121.47|118.87|121.47|118.87|0
1634086680000|2021-10-13 00:58:00|121.43|118.83|121.5|118.9|121.5|118.9|121.43|118.83|0
1634086690000|2021-10-13 00:58:10|121.57|118.97|121.54|118.94|121.57|118.97|121.5|118.9|0
1634086700000|2021-10-13 00:58:20|121.5|118.9|121.57|118.97|121.57|118.97|121.5|118.9|0
1634086710000|2021-10-13 00:58:30|121.5|118.9|121.43|118.83|121.5|118.9|121.43|118.83|0
1634086720000|2021-10-13 00:58:40|121.5|118.9|121.5|118.9|121.5|118.9|121.5|118.9|0
1634086730000|2021-10-13 00:58:50|121.43|118.83|121.43|118.83|121.43|118.83|121.43|118.83|0
1634086750000|2021-10-13 00:59:10|121.5|118.9|121.57|118.97|121.57|118.97|121.5|118.9|0
1634086770000|2021-10-13 00:59:30|121.64|119.04|121.57|118.97|121.64|119.04|121.57|118.97|0
1634086780000|2021-10-13 00:59:40|121.61|119.01|121.5|118.9|121.61|119.01|121.5|118.9|0
1634086790000|2021-10-13 00:59:50|121.54|118.94|121.5|118.9|121.54|118.94|121.5|118.9|0
1634086800000|2021-10-13 01:00:00|121.57|118.97|121.43|118.83|121.57|118.97|121.43|118.83|0
1634086810000|2021-10-13 01:00:10|121.36|118.76|121.47|118.87|121.47|118.87|121.36|118.76|0
1634086820000|2021-10-13 01:00:20|121.43|118.83|121.47|118.87|121.47|118.87|121.43|118.83|0
1634086830000|2021-10-13 01:00:30|121.5|118.9|121.43|118.83|121.5|118.9|121.43|118.83|0
1634086840000|2021-10-13 01:00:40|121.47|118.87|121.43|118.83|121.5|118.9|121.43|118.83|0
1634086850000|2021-10-13 01:00:50|121.5|118.9|121.57|118.97|121.57|118.97|121.5|118.9|0
1634086860000|2021-10-13 01:01:00|121.64|119.04|121.71|119.11|121.71|119.11|121.64|119.04|0
1634086870000|2021-10-13 01:01:10|121.64|119.04|121.64|119.04|121.64|119.04|121.64|119.04|0
1634086880000|2021-10-13 01:01:20|121.71|119.11|121.71|119.11|121.71|119.11|121.67|119.07|0
1634086890000|2021-10-13 01:01:30|121.64|119.04|121.71|119.11|121.71|119.11|121.64|119.04|0
1634086910000|2021-10-13 01:01:50|121.77|119.17|121.77|119.17|121.77|119.17|121.77|119.17|0
1634086920000|2021-10-13 01:02:00|121.84|119.24|121.64|119.04|121.84|119.24|121.64|119.04|0
1634086930000|2021-10-13 01:02:10|121.6|119|121.64|119.04|121.64|119.04|121.6|119|0
1634086940000|2021-10-13 01:02:20|121.71|119.11|121.64|119.04|121.71|119.11|121.57|118.97|0
1634086950000|2021-10-13 01:02:30|121.57|118.97|121.64|119.04|121.64|119.04|121.57|118.97|0
1634086960000|2021-10-13 01:02:40|121.71|119.11|121.71|119.11|121.71|119.11|121.71|119.11|0
1634086970000|2021-10-13 01:02:50|121.64|119.04|121.71|119.11|121.71|119.11|121.64|119.04|0
1634086980000|2021-10-13 01:03:00|121.64|119.04|121.67|119.07|121.67|119.07|121.64|119.04|0
1634086990000|2021-10-13 01:03:10|121.71|119.11|121.91|119.31|121.91|119.31|121.71|119.11|0
1634087000000|2021-10-13 01:03:20|121.84|119.24|121.84|119.24|121.84|119.24|121.84|119.24|0
1634087010000|2021-10-13 01:03:30|121.77|119.17|121.81|119.21|121.81|119.21|121.77|119.17|0
1634087020000|2021-10-13 01:03:40|121.77|119.17|121.84|119.24|121.84|119.24|121.77|119.17|0
1634087030000|2021-10-13 01:03:50|121.91|119.31|121.91|119.31|121.91|119.31|121.91|119.31|0
1634087040000|2021-10-13 01:04:00|121.84|119.24|121.84|119.24|121.91|119.31|121.84|119.24|0
1634087050000|2021-10-13 01:04:10|121.91|119.31|121.91|119.31|121.91|119.31|121.91|119.31|0
1634087060000|2021-10-13 01:04:20|121.84|119.24|121.91|119.31|121.91|119.31|121.84|119.24|0
1634087070000|2021-10-13 01:04:30|121.98|119.38|121.91|119.31|121.98|119.38|121.91|119.31|0
1634087080000|2021-10-13 01:04:40|121.98|119.38|122.02|119.42|122.02|119.42|121.98|119.38|0
1634087090000|2021-10-13 01:04:50|121.98|119.38|121.88|119.28|121.98|119.38|121.84|119.24|0
1634087100000|2021-10-13 01:05:00|121.84|119.24|121.84|119.24|121.84|119.24|121.84|119.24|0
1634087110000|2021-10-13 01:05:10|121.91|119.31|121.91|119.31|121.91|119.31|121.91|119.31|0
1634087120000|2021-10-13 01:05:20|121.84|119.24|121.84|119.24|121.84|119.24|121.84|119.24|0
1634087130000|2021-10-13 01:05:30|121.91|119.31|121.91|119.31|121.91|119.31|121.91|119.31|0
1634087140000|2021-10-13 01:05:40|121.84|119.24|121.91|119.31|121.91|119.31|121.84|119.24|0
1634087160000|2021-10-13 01:06:00|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1634087170000|2021-10-13 01:06:10|122.08|119.48|122.05|119.45|122.12|119.52|122.05|119.45|0
1634087180000|2021-10-13 01:06:20|122.12|119.52|122.12|119.52|122.12|119.52|122.12|119.52|0
1634087200000|2021-10-13 01:06:40|122.19|119.59|122.25|119.65|122.25|119.65|122.19|119.59|0
1634087210000|2021-10-13 01:06:50|122.19|119.59|122.19|119.59|122.19|119.59|122.19|119.59|0
1634087220000|2021-10-13 01:07:00|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1634087230000|2021-10-13 01:07:10|122.39|119.79|122.39|119.79|122.46|119.86|122.39|119.79|0
1634087240000|2021-10-13 01:07:20|122.46|119.86|122.39|119.79|122.46|119.86|122.39|119.79|0
1634087250000|2021-10-13 01:07:30|122.32|119.72|122.39|119.79|122.39|119.79|122.32|119.72|0
1634087260000|2021-10-13 01:07:40|122.32|119.72|122.32|119.72|122.36|119.76|122.32|119.72|0
1634087280000|2021-10-13 01:08:00|122.25|119.65|122.25|119.65|122.32|119.72|122.25|119.65|0
1634087290000|2021-10-13 01:08:10|122.32|119.72|122.32|119.72|122.32|119.72|122.25|119.65|0
1634087310000|2021-10-13 01:08:30|122.25|119.65|122.25|119.65|122.32|119.72|122.25|119.65|0
1634087330000|2021-10-13 01:08:50|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1634087340000|2021-10-13 01:09:00|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1634087350000|2021-10-13 01:09:10|122.46|119.86|122.32|119.72|122.46|119.86|122.32|119.72|0
1634087370000|2021-10-13 01:09:30|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1634087380000|2021-10-13 01:09:40|122.43|119.83|122.46|119.86|122.46|119.86|122.39|119.79|0
1634087390000|2021-10-13 01:09:50|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1634087400000|2021-10-13 01:10:00|122.46|119.86|122.39|119.79|122.46|119.86|122.39|119.79|0
1634087410000|2021-10-13 01:10:10|122.32|119.72|122.32|119.72|122.39|119.79|122.32|119.72|0
1634087420000|2021-10-13 01:10:20|122.36|119.76|122.39|119.79|122.39|119.79|122.36|119.76|0
1634087430000|2021-10-13 01:10:30|122.32|119.72|122.25|119.65|122.32|119.72|122.25|119.65|0
1634087440000|2021-10-13 01:10:40|122.32|119.72|122.29|119.69|122.32|119.72|122.29|119.69|0
1634087450000|2021-10-13 01:10:50|122.32|119.72|122.25|119.65|122.32|119.72|122.25|119.65|0
1634087460000|2021-10-13 01:11:00|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1634087480000|2021-10-13 01:11:20|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1634087490000|2021-10-13 01:11:30|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1634087500000|2021-10-13 01:11:40|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1634087510000|2021-10-13 01:11:50|122.32|119.72|122.36|119.76|122.39|119.79|122.32|119.72|0
1634087520000|2021-10-13 01:12:00|122.39|119.79|122.32|119.72|122.39|119.79|122.32|119.72|0
1634087530000|2021-10-13 01:12:10|122.36|119.76|122.32|119.72|122.36|119.76|122.32|119.72|0
1634087540000|2021-10-13 01:12:20|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1634087560000|2021-10-13 01:12:40|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1634087570000|2021-10-13 01:12:50|122.29|119.69|122.25|119.65|122.29|119.69|122.25|119.65|0
1634087580000|2021-10-13 01:13:00|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1634087600000|2021-10-13 01:13:20|122.39|119.79|122.32|119.72|122.39|119.79|122.32|119.72|0
1634087610000|2021-10-13 01:13:30|122.36|119.76|122.39|119.79|122.39|119.79|122.36|119.76|0
1634087620000|2021-10-13 01:13:40|122.46|119.86|122.39|119.79|122.46|119.86|122.39|119.79|0
1634087630000|2021-10-13 01:13:50|122.46|119.86|122.39|119.79|122.46|119.86|122.39|119.79|0
1634087650000|2021-10-13 01:14:10|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1634087660000|2021-10-13 01:14:20|122.39|119.79|122.32|119.72|122.39|119.79|122.32|119.72|0
1634087680000|2021-10-13 01:14:40|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1634087690000|2021-10-13 01:14:50|122.46|119.86|122.46|119.86|122.46|119.86|122.46|119.86|0
1634087700000|2021-10-13 01:15:00|122.39|119.79|122.32|119.72|122.39|119.79|122.32|119.72|0
1634087720000|2021-10-13 01:15:20|122.36|119.76|122.39|119.79|122.39|119.79|122.36|119.76|0
1634087730000|2021-10-13 01:15:30|122.46|119.86|122.46|119.86|122.46|119.86|122.46|119.86|0
1634087740000|2021-10-13 01:15:40|122.53|119.93|122.46|119.86|122.53|119.93|122.46|119.86|0
1634087750000|2021-10-13 01:15:50|122.53|119.93|122.66|120.06|122.66|120.06|122.53|119.93|0
1634087760000|2021-10-13 01:16:00|122.6|120|122.66|120.06|122.66|120.06|122.6|120|0
1634087770000|2021-10-13 01:16:10|122.6|120|122.66|120.06|122.66|120.06|122.6|120|0
1634087780000|2021-10-13 01:16:20|122.73|120.13|122.66|120.06|122.73|120.13|122.66|120.06|0
1634087790000|2021-10-13 01:16:30|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1634087800000|2021-10-13 01:16:40|122.66|120.06|122.73|120.13|122.73|120.13|122.66|120.06|0
1634087810000|2021-10-13 01:16:50|122.66|120.06|122.73|120.13|122.73|120.13|122.66|120.06|0
1634087820000|2021-10-13 01:17:00|122.66|120.06|122.73|120.13|122.73|120.13|122.66|120.06|0
1634087830000|2021-10-13 01:17:10|122.66|120.06|122.66|120.06|122.66|120.06|122.59|119.99|0
1634087840000|2021-10-13 01:17:20|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1634087850000|2021-10-13 01:17:30|122.8|120.2|122.8|120.2|122.8|120.2|122.73|120.13|0
1634087860000|2021-10-13 01:17:40|122.87|120.27|122.8|120.2|122.87|120.27|122.8|120.2|0
1634087870000|2021-10-13 01:17:50|122.73|120.13|122.66|120.06|122.73|120.13|122.66|120.06|0
1634087880000|2021-10-13 01:18:00|122.59|119.99|122.59|119.99|122.59|119.99|122.59|119.99|0
1634087890000|2021-10-13 01:18:10|122.66|120.06|122.66|120.06|122.66|120.06|122.66|120.06|0
1634087900000|2021-10-13 01:18:20|122.73|120.13|122.8|120.2|122.8|120.2|122.73|120.13|0
1634087910000|2021-10-13 01:18:30|122.77|120.17|122.87|120.27|122.87|120.27|122.77|120.17|0
1634087920000|2021-10-13 01:18:40|122.8|120.2|122.87|120.27|122.87|120.27|122.8|120.2|0
1634087930000|2021-10-13 01:18:50|122.94|120.34|122.87|120.27|122.94|120.34|122.87|120.27|0
1634087940000|2021-10-13 01:19:00|122.94|120.34|123.08|120.48|123.08|120.48|122.94|120.34|0
1634087950000|2021-10-13 01:19:10|123.01|120.41|122.94|120.34|123.01|120.41|122.94|120.34|0
1634087960000|2021-10-13 01:19:20|122.98|120.38|123.01|120.41|123.01|120.41|122.98|120.38|0
1634087970000|2021-10-13 01:19:30|122.94|120.34|122.87|120.27|122.94|120.34|122.87|120.27|0
1634087980000|2021-10-13 01:19:40|122.94|120.34|122.87|120.27|122.94|120.34|122.87|120.27|0
1634087990000|2021-10-13 01:19:50|122.94|120.34|122.94|120.34|122.94|120.34|122.94|120.34|0
1634088000000|2021-10-13 01:20:00|123.01|120.41|123.01|120.41|123.01|120.41|123.01|120.41|0
1634088010000|2021-10-13 01:20:10|123.08|120.48|123.22|120.62|123.22|120.62|123.08|120.48|0
1634088020000|2021-10-13 01:20:20|123.29|120.69|123.56|120.96|123.56|120.96|123.29|120.69|0
1634088030000|2021-10-13 01:20:30|123.43|120.83|123.63|121.03|123.7|121.1|123.43|120.83|0
1634088040000|2021-10-13 01:20:40|123.49|120.89|123.49|120.89|123.49|120.89|123.43|120.83|0
1634088050000|2021-10-13 01:20:50|123.56|120.96|123.56|120.96|123.56|120.96|123.56|120.96|0
1634088060000|2021-10-13 01:21:00|123.63|121.03|123.7|121.1|123.7|121.1|123.63|121.03|0
1634088070000|2021-10-13 01:21:10|123.63|121.03|123.63|121.03|123.7|121.1|123.63|121.03|0
1634088080000|2021-10-13 01:21:20|123.7|121.1|123.7|121.1|123.7|121.1|123.63|121.03|0
1634088090000|2021-10-13 01:21:30|123.77|121.17|123.77|121.17|123.77|121.17|123.7|121.1|0
1634088100000|2021-10-13 01:21:40|123.7|121.1|123.63|121.03|123.7|121.1|123.63|121.03|0
1634088110000|2021-10-13 01:21:50|123.7|121.1|123.7|121.1|123.7|121.1|123.7|121.1|0
1634088120000|2021-10-13 01:22:00|123.63|121.03|123.7|121.1|123.7|121.1|123.63|121.03|0
1634088130000|2021-10-13 01:22:10|123.67|121.07|123.7|121.1|123.7|121.1|123.63|121.03|0
1634088140000|2021-10-13 01:22:20|123.63|121.03|123.63|121.03|123.63|121.03|123.63|121.03|0
1634088150000|2021-10-13 01:22:30|123.67|121.07|123.49|120.89|123.67|121.07|123.49|120.89|0
1634088160000|2021-10-13 01:22:40|123.56|120.96|123.56|120.96|123.56|120.96|123.49|120.89|0
1634088170000|2021-10-13 01:22:50|123.63|121.03|123.49|120.89|123.63|121.03|123.49|120.89|0
1634088180000|2021-10-13 01:23:00|123.42|120.82|123.46|120.86|123.46|120.86|123.42|120.82|0
1634088190000|2021-10-13 01:23:10|123.53|120.93|123.42|120.82|123.53|120.93|123.42|120.82|0
1634088210000|2021-10-13 01:23:30|123.39|120.79|123.35|120.75|123.39|120.79|123.35|120.75|0
1634088220000|2021-10-13 01:23:40|123.28|120.68|123.22|120.62|123.28|120.68|123.22|120.62|0
1634088230000|2021-10-13 01:23:50|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1634088240000|2021-10-13 01:24:00|123.22|120.62|123.15|120.55|123.22|120.62|123.15|120.55|0
1634088250000|2021-10-13 01:24:10|123.08|120.48|123.08|120.48|123.08|120.48|123.08|120.48|0
1634088260000|2021-10-13 01:24:20|123.15|120.55|123.15|120.55|123.15|120.55|123.08|120.48|0
1634088270000|2021-10-13 01:24:30|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1634088280000|2021-10-13 01:24:40|123.15|120.55|123.15|120.55|123.15|120.55|123.15|120.55|0
1634088290000|2021-10-13 01:24:50|123.18|120.58|123.15|120.55|123.21|120.61|123.15|120.55|0
1634088300000|2021-10-13 01:25:00|123.08|120.48|123.15|120.55|123.15|120.55|123.08|120.48|0
1634088310000|2021-10-13 01:25:10|123.08|120.48|123.21|120.61|123.21|120.61|123.08|120.48|0
1634088320000|2021-10-13 01:25:20|123.25|120.65|123.25|120.65|123.25|120.65|123.25|120.65|0
1634088330000|2021-10-13 01:25:30|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1634088340000|2021-10-13 01:25:40|123.25|120.65|123.35|120.75|123.35|120.75|123.25|120.65|0
1634088350000|2021-10-13 01:25:50|123.42|120.82|123.42|120.82|123.49|120.89|123.42|120.82|0
1634088360000|2021-10-13 01:26:00|123.35|120.75|123.49|120.89|123.49|120.89|123.35|120.75|0
1634088370000|2021-10-13 01:26:10|123.42|120.82|123.56|120.96|123.56|120.96|123.42|120.82|0
1634088380000|2021-10-13 01:26:20|123.63|121.03|123.63|121.03|123.63|121.03|123.6|121|0
1634088390000|2021-10-13 01:26:30|123.7|121.1|123.7|121.1|123.74|121.14|123.7|121.1|0
1634088400000|2021-10-13 01:26:40|123.77|121.17|123.77|121.17|123.77|121.17|123.77|121.17|0
1634088410000|2021-10-13 01:26:50|123.7|121.1|123.7|121.1|123.7|121.1|123.7|121.1|0
1634088420000|2021-10-13 01:27:00|123.67|121.07|123.7|121.1|123.77|121.17|123.67|121.07|0
1634088430000|2021-10-13 01:27:10|123.74|121.14|123.7|121.1|123.74|121.14|123.7|121.1|0
1634088450000|2021-10-13 01:27:30|123.74|121.14|123.7|121.1|123.77|121.17|123.7|121.1|0
1634088460000|2021-10-13 01:27:40|123.67|121.07|123.67|121.07|123.67|121.07|123.67|121.07|0
1634088470000|2021-10-13 01:27:50|123.63|121.03|123.56|120.96|123.63|121.03|123.56|120.96|0
1634088480000|2021-10-13 01:28:00|123.63|121.03|123.56|120.96|123.63|121.03|123.56|120.96|0
1634088490000|2021-10-13 01:28:10|123.49|120.89|123.49|120.89|123.49|120.89|123.49|120.89|0
1634088500000|2021-10-13 01:28:20|123.42|120.82|123.49|120.89|123.49|120.89|123.42|120.82|0
1634088520000|2021-10-13 01:28:40|123.53|120.93|123.56|120.96|123.56|120.96|123.49|120.89|0
1634088530000|2021-10-13 01:28:50|123.63|121.03|123.63|121.03|123.63|121.03|123.56|120.96|0
1634088540000|2021-10-13 01:29:00|123.7|121.1|123.56|120.96|123.7|121.1|123.56|120.96|0
1634088550000|2021-10-13 01:29:10|123.49|120.89|123.49|120.89|123.49|120.89|123.49|120.89|0
1634088560000|2021-10-13 01:29:20|123.42|120.82|123.42|120.82|123.42|120.82|123.42|120.82|0
1634088570000|2021-10-13 01:29:30|123.49|120.89|123.49|120.89|123.49|120.89|123.49|120.89|0
1634088580000|2021-10-13 01:29:40|123.42|120.82|123.35|120.75|123.42|120.82|123.35|120.75|0
1634088590000|2021-10-13 01:29:50|123.28|120.68|123.21|120.61|123.28|120.68|123.21|120.61|0
1634088610000|2021-10-13 01:30:10|123.14|120.54|123.07|120.47|123.14|120.54|123.07|120.47|0
1634088620000|2021-10-13 01:30:20|123.14|120.54|123.07|120.47|123.14|120.54|123.07|120.47|0
1634088630000|2021-10-13 01:30:30|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1634088640000|2021-10-13 01:30:40|122.87|120.27|122.93|120.33|123|120.4|122.87|120.27|0
1634088650000|2021-10-13 01:30:50|122.86|120.26|123|120.4|123|120.4|122.86|120.26|0
1634088660000|2021-10-13 01:31:00|123.04|120.44|123|120.4|123.04|120.44|123|120.4|0
1634088670000|2021-10-13 01:31:10|123.04|120.44|123.07|120.47|123.07|120.47|123.04|120.44|0
1634088680000|2021-10-13 01:31:20|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1634088690000|2021-10-13 01:31:30|123.07|120.47|123|120.4|123.07|120.47|123|120.4|0
1634088700000|2021-10-13 01:31:40|122.93|120.33|122.86|120.26|122.93|120.33|122.86|120.26|0
1634088710000|2021-10-13 01:31:50|122.93|120.33|123|120.4|123|120.4|122.93|120.33|0
1634088720000|2021-10-13 01:32:00|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1634088730000|2021-10-13 01:32:10|122.86|120.26|122.93|120.33|122.93|120.33|122.86|120.26|0
1634088740000|2021-10-13 01:32:20|123|120.4|123|120.4|123|120.4|123|120.4|0
1634088750000|2021-10-13 01:32:30|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1634088760000|2021-10-13 01:32:40|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1634088770000|2021-10-13 01:32:50|122.93|120.33|123|120.4|123|120.4|122.93|120.33|0
1634088780000|2021-10-13 01:33:00|123.07|120.47|123|120.4|123.07|120.47|123|120.4|0
1634088790000|2021-10-13 01:33:10|122.86|120.26|122.93|120.33|122.93|120.33|122.86|120.26|0
1634088800000|2021-10-13 01:33:20|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1634088810000|2021-10-13 01:33:30|122.93|120.33|122.86|120.26|122.93|120.33|122.86|120.26|0
1634088820000|2021-10-13 01:33:40|122.93|120.33|122.86|120.26|122.93|120.33|122.86|120.26|0
1634088830000|2021-10-13 01:33:50|122.66|120.06|122.66|120.06|122.66|120.06|122.66|120.06|0
1634088840000|2021-10-13 01:34:00|122.79|120.19|122.66|120.06|122.79|120.19|122.66|120.06|0
1634088850000|2021-10-13 01:34:10|122.72|120.12|122.86|120.26|122.86|120.26|122.72|120.12|0
1634088860000|2021-10-13 01:34:20|122.93|120.33|123|120.4|123|120.4|122.93|120.33|0
1634088870000|2021-10-13 01:34:30|123.14|120.54|123.14|120.54|123.14|120.54|123.07|120.47|0
1634088880000|2021-10-13 01:34:40|123.07|120.47|122.93|120.33|123.07|120.47|122.93|120.33|0
1634088890000|2021-10-13 01:34:50|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1634088900000|2021-10-13 01:35:00|123.14|120.54|123.21|120.61|123.21|120.61|123.14|120.54|0
1634088910000|2021-10-13 01:35:10|123.14|120.54|123.14|120.54|123.14|120.54|123.14|120.54|0
1634088920000|2021-10-13 01:35:20|123.21|120.61|123.21|120.61|123.21|120.61|123.21|120.61|0
1634088930000|2021-10-13 01:35:30|123.28|120.68|123.35|120.75|123.35|120.75|123.28|120.68|0
1634088940000|2021-10-13 01:35:40|123.28|120.68|123.28|120.68|123.32|120.72|123.28|120.68|0
1634088950000|2021-10-13 01:35:50|123.14|120.54|123|120.4|123.14|120.54|123|120.4|0
1634088960000|2021-10-13 01:36:00|123.07|120.47|123|120.4|123.07|120.47|122.86|120.26|0
1634088970000|2021-10-13 01:36:10|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1634088980000|2021-10-13 01:36:20|122.86|120.26|122.86|120.26|122.86|120.26|122.86|120.26|0
1634088990000|2021-10-13 01:36:30|122.79|120.19|122.72|120.12|122.79|120.19|122.72|120.12|0
1634089000000|2021-10-13 01:36:40|122.69|120.09|122.79|120.19|122.79|120.19|122.65|120.05|0
1634089010000|2021-10-13 01:36:50|122.72|120.12|122.79|120.19|122.79|120.19|122.72|120.12|0
1634089020000|2021-10-13 01:37:00|122.83|120.23|122.79|120.19|122.83|120.23|122.79|120.19|0
1634089030000|2021-10-13 01:37:10|122.86|120.26|122.86|120.26|122.93|120.33|122.86|120.26|0
1634089040000|2021-10-13 01:37:20|122.93|120.33|122.93|120.33|122.93|120.33|122.93|120.33|0
1634089050000|2021-10-13 01:37:30|122.86|120.26|122.86|120.26|122.93|120.33|122.86|120.26|0
1634089060000|2021-10-13 01:37:40|122.83|120.23|122.93|120.33|122.93|120.33|122.79|120.19|0
1634089070000|2021-10-13 01:37:50|122.86|120.26|122.86|120.26|122.86|120.26|122.79|120.19|0
1634089080000|2021-10-13 01:38:00|122.79|120.19|122.72|120.12|122.79|120.19|122.72|120.12|0
1634089090000|2021-10-13 01:38:10|122.69|120.09|122.79|120.19|122.79|120.19|122.69|120.09|0
1634089100000|2021-10-13 01:38:20|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1634089110000|2021-10-13 01:38:30|122.65|120.05|122.72|120.12|122.72|120.12|122.58|119.98|0
1634089120000|2021-10-13 01:38:40|122.65|120.05|122.79|120.19|122.79|120.19|122.65|120.05|0
1634089140000|2021-10-13 01:39:00|122.83|120.23|122.72|120.12|122.83|120.23|122.72|120.12|0
1634089150000|2021-10-13 01:39:10|122.69|120.09|122.72|120.12|122.72|120.12|122.69|120.09|0
1634089160000|2021-10-13 01:39:20|122.65|120.05|122.72|120.12|122.72|120.12|122.65|120.05|0
1634089170000|2021-10-13 01:39:30|122.65|120.05|122.58|119.98|122.65|120.05|122.58|119.98|0
1634089180000|2021-10-13 01:39:40|122.51|119.91|122.51|119.91|122.58|119.98|122.51|119.91|0
1634089190000|2021-10-13 01:39:50|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1634089220000|2021-10-13 01:40:20|122.65|120.05|122.65|120.05|122.65|120.05|122.58|119.98|0
1634089250000|2021-10-13 01:40:50|122.58|119.98|122.62|120.02|122.62|120.02|122.58|119.98|0
1634089260000|2021-10-13 01:41:00|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1634089270000|2021-10-13 01:41:10|122.65|120.05|122.69|120.09|122.69|120.09|122.65|120.05|0
1634089280000|2021-10-13 01:41:20|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1634089300000|2021-10-13 01:41:40|122.76|120.16|122.79|120.19|122.79|120.19|122.76|120.16|0
1634089310000|2021-10-13 01:41:50|122.65|120.05|122.65|120.05|122.72|120.12|122.65|120.05|0
1634089320000|2021-10-13 01:42:00|122.58|119.98|122.58|119.98|122.58|119.98|122.51|119.91|0
1634089330000|2021-10-13 01:42:10|122.51|119.91|122.58|119.98|122.58|119.98|122.51|119.91|0
1634089340000|2021-10-13 01:42:20|122.65|120.05|122.51|119.91|122.65|120.05|122.51|119.91|0
1634089350000|2021-10-13 01:42:30|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1634089370000|2021-10-13 01:42:50|122.58|119.98|122.65|120.05|122.65|120.05|122.58|119.98|0
1634089380000|2021-10-13 01:43:00|122.55|119.95|122.58|119.98|122.58|119.98|122.51|119.91|0
1634089390000|2021-10-13 01:43:10|122.65|120.05|122.65|120.05|122.65|120.05|122.58|119.98|0
1634089400000|2021-10-13 01:43:20|122.58|119.98|122.62|120.02|122.65|120.05|122.58|119.98|0
1634089410000|2021-10-13 01:43:30|122.58|119.98|122.65|120.05|122.65|120.05|122.58|119.98|0
1634089420000|2021-10-13 01:43:40|122.69|120.09|122.58|119.98|122.69|120.09|122.58|119.98|0
1634089430000|2021-10-13 01:43:50|122.55|119.95|122.58|119.98|122.58|119.98|122.55|119.95|0
1634089440000|2021-10-13 01:44:00|122.65|120.05|122.72|120.12|122.72|120.12|122.65|120.05|0
1634089460000|2021-10-13 01:44:20|122.69|120.09|122.62|120.02|122.72|120.12|122.62|120.02|0
1634089470000|2021-10-13 01:44:30|122.65|120.05|122.65|120.05|122.65|120.05|122.62|120.02|0
1634089480000|2021-10-13 01:44:40|122.72|120.12|122.69|120.09|122.72|120.12|122.65|120.05|0
1634089490000|2021-10-13 01:44:50|122.65|120.05|122.72|120.12|122.72|120.12|122.65|120.05|0
1634089510000|2021-10-13 01:45:10|122.69|120.09|122.79|120.19|122.79|120.19|122.69|120.09|0
1634089530000|2021-10-13 01:45:30|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1634089540000|2021-10-13 01:45:40|122.65|120.05|122.69|120.09|122.69|120.09|122.65|120.05|0
1634089550000|2021-10-13 01:45:50|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1634089560000|2021-10-13 01:46:00|122.72|120.12|122.79|120.19|122.79|120.19|122.72|120.12|0
1634089570000|2021-10-13 01:46:10|122.86|120.26|122.79|120.19|122.86|120.26|122.79|120.19|0
1634089580000|2021-10-13 01:46:20|122.82|120.22|122.86|120.26|122.86|120.26|122.82|120.22|0
1634089590000|2021-10-13 01:46:30|122.79|120.19|122.82|120.22|122.86|120.26|122.79|120.19|0
1634089600000|2021-10-13 01:46:40|122.86|120.26|122.79|120.19|122.86|120.26|122.79|120.19|0
1634089620000|2021-10-13 01:47:00|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1634089630000|2021-10-13 01:47:10|122.79|120.19|122.72|120.12|122.79|120.19|122.72|120.12|0
1634089660000|2021-10-13 01:47:40|122.65|120.05|122.72|120.12|122.72|120.12|122.65|120.05|0
1634089670000|2021-10-13 01:47:50|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1634089680000|2021-10-13 01:48:00|122.51|119.91|122.48|119.88|122.51|119.91|122.48|119.88|0
1634089690000|2021-10-13 01:48:10|122.44|119.84|122.44|119.84|122.51|119.91|122.44|119.84|0
1634089700000|2021-10-13 01:48:20|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1634089710000|2021-10-13 01:48:30|122.44|119.84|122.58|119.98|122.58|119.98|122.44|119.84|0
1634089720000|2021-10-13 01:48:40|122.51|119.91|122.51|119.91|122.51|119.91|122.51|119.91|0
1634089730000|2021-10-13 01:48:50|122.58|119.98|122.51|119.91|122.58|119.98|122.51|119.91|0
1634089740000|2021-10-13 01:49:00|122.44|119.84|122.51|119.91|122.51|119.91|122.44|119.84|0
1634089750000|2021-10-13 01:49:10|122.44|119.84|122.51|119.91|122.51|119.91|122.44|119.84|0
1634089760000|2021-10-13 01:49:20|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1634089770000|2021-10-13 01:49:30|122.37|119.77|122.3|119.7|122.37|119.77|122.3|119.7|0
1634089780000|2021-10-13 01:49:40|122.34|119.74|122.3|119.7|122.34|119.74|122.3|119.7|0
1634089790000|2021-10-13 01:49:50|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1634089800000|2021-10-13 01:50:00|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1634089810000|2021-10-13 01:50:10|122.51|119.91|122.58|119.98|122.58|119.98|122.51|119.91|0
1634089820000|2021-10-13 01:50:20|122.65|120.05|122.51|119.91|122.65|120.05|122.51|119.91|0
1634089830000|2021-10-13 01:50:30|122.55|119.95|122.58|119.98|122.58|119.98|122.55|119.95|0
1634089840000|2021-10-13 01:50:40|122.51|119.91|122.51|119.91|122.51|119.91|122.51|119.91|0
1634089850000|2021-10-13 01:50:50|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1634089860000|2021-10-13 01:51:00|122.51|119.91|122.65|120.05|122.65|120.05|122.51|119.91|0
1634089870000|2021-10-13 01:51:10|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1634089890000|2021-10-13 01:51:30|122.79|120.19|122.79|120.19|122.79|120.19|122.79|120.19|0
1634089900000|2021-10-13 01:51:40|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1634089940000|2021-10-13 01:52:20|122.65|120.05|122.58|119.98|122.65|120.05|122.58|119.98|0
1634089950000|2021-10-13 01:52:30|122.54|119.94|122.54|119.94|122.54|119.94|122.54|119.94|0
1634089960000|2021-10-13 01:52:40|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1634089980000|2021-10-13 01:53:00|122.65|120.05|122.58|119.98|122.65|120.05|122.58|119.98|0
1634089990000|2021-10-13 01:53:10|122.65|120.05|122.58|119.98|122.65|120.05|122.51|119.91|0
1634090000000|2021-10-13 01:53:20|122.51|119.91|122.58|119.98|122.58|119.98|122.51|119.91|0
1634090020000|2021-10-13 01:53:40|122.65|120.05|122.72|120.12|122.72|120.12|122.65|120.05|0
1634090030000|2021-10-13 01:53:50|122.65|120.05|122.51|119.91|122.65|120.05|122.51|119.91|0
1634090060000|2021-10-13 01:54:20|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1634090080000|2021-10-13 01:54:40|122.47|119.87|122.44|119.84|122.47|119.87|122.44|119.84|0
1634090090000|2021-10-13 01:54:50|122.51|119.91|122.58|119.98|122.58|119.98|122.51|119.91|0
1634090100000|2021-10-13 01:55:00|122.51|119.91|122.54|119.94|122.54|119.94|122.51|119.91|0
1634090110000|2021-10-13 01:55:10|122.58|119.98|122.47|119.87|122.58|119.98|122.44|119.84|0
1634090120000|2021-10-13 01:55:20|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1634090140000|2021-10-13 01:55:40|122.51|119.91|122.51|119.91|122.51|119.91|122.44|119.84|0
1634090150000|2021-10-13 01:55:50|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1634090170000|2021-10-13 01:56:10|122.37|119.77|122.37|119.77|122.44|119.84|122.37|119.77|0
1634090180000|2021-10-13 01:56:20|122.3|119.7|122.3|119.7|122.3|119.7|122.3|119.7|0
1634090190000|2021-10-13 01:56:30|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1634090200000|2021-10-13 01:56:40|122.44|119.84|122.44|119.84|122.47|119.87|122.44|119.84|0
1634090210000|2021-10-13 01:56:50|122.51|119.91|122.51|119.91|122.51|119.91|122.51|119.91|0
1634090220000|2021-10-13 01:57:00|122.44|119.84|122.51|119.91|122.51|119.91|122.44|119.84|0
1634090230000|2021-10-13 01:57:10|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1634090240000|2021-10-13 01:57:20|122.64|120.04|122.64|120.04|122.64|120.04|122.64|120.04|0
1634090250000|2021-10-13 01:57:30|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1634090260000|2021-10-13 01:57:40|122.57|119.97|122.64|120.04|122.64|120.04|122.57|119.97|0
1634090270000|2021-10-13 01:57:50|122.57|119.97|122.57|119.97|122.57|119.97|122.57|119.97|0
1634090280000|2021-10-13 01:58:00|122.64|120.04|122.64|120.04|122.64|120.04|122.64|120.04|0
1634090290000|2021-10-13 01:58:10|122.71|120.11|122.85|120.25|122.85|120.25|122.71|120.11|0
1634090310000|2021-10-13 01:58:30|122.92|120.32|122.92|120.32|122.92|120.32|122.85|120.25|0
1634090320000|2021-10-13 01:58:40|122.96|120.36|122.99|120.39|122.99|120.39|122.96|120.36|0
1634090330000|2021-10-13 01:58:50|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1634090340000|2021-10-13 01:59:00|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1634090360000|2021-10-13 01:59:20|122.85|120.25|122.99|120.39|122.99|120.39|122.85|120.25|0
1634090370000|2021-10-13 01:59:30|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1634090380000|2021-10-13 01:59:40|123.06|120.46|123.06|120.46|123.06|120.46|123.06|120.46|0
1634090400000|2021-10-13 02:00:00|122.99|120.39|122.92|120.32|122.99|120.39|122.92|120.32|0
1634090410000|2021-10-13 02:00:10|122.89|120.29|122.85|120.25|122.89|120.29|122.85|120.25|0
1634090420000|2021-10-13 02:00:20|122.92|120.32|123.06|120.46|123.06|120.46|122.92|120.32|0
1634090430000|2021-10-13 02:00:30|123.13|120.53|123.13|120.53|123.13|120.53|123.13|120.53|0
1634090440000|2021-10-13 02:00:40|123.2|120.6|122.99|120.39|123.2|120.6|122.99|120.39|0
1634090450000|2021-10-13 02:00:50|122.92|120.32|122.85|120.25|122.92|120.32|122.85|120.25|0
1634090460000|2021-10-13 02:01:00|122.89|120.29|122.85|120.25|122.89|120.29|122.85|120.25|0
1634090470000|2021-10-13 02:01:10|122.89|120.29|122.89|120.29|122.89|120.29|122.89|120.29|0
1634090480000|2021-10-13 02:01:20|122.85|120.25|122.89|120.29|122.92|120.32|122.85|120.25|0
1634090490000|2021-10-13 02:01:30|122.85|120.25|122.78|120.18|122.85|120.25|122.78|120.18|0
1634090500000|2021-10-13 02:01:40|122.71|120.11|122.71|120.11|122.71|120.11|122.71|120.11|0
1634090510000|2021-10-13 02:01:50|122.64|120.04|122.64|120.04|122.64|120.04|122.64|120.04|0
1634090520000|2021-10-13 02:02:00|122.71|120.11|122.71|120.11|122.71|120.11|122.71|120.11|0
1634090530000|2021-10-13 02:02:10|122.75|120.15|122.71|120.11|122.78|120.18|122.71|120.11|0
1634090540000|2021-10-13 02:02:20|122.64|120.04|122.71|120.11|122.71|120.11|122.64|120.04|0
1634090550000|2021-10-13 02:02:30|122.64|120.04|122.68|120.08|122.71|120.11|122.64|120.04|0
1634090560000|2021-10-13 02:02:40|122.71|120.11|122.71|120.11|122.71|120.11|122.71|120.11|0
1634090570000|2021-10-13 02:02:50|122.75|120.15|122.71|120.11|122.75|120.15|122.71|120.11|0
1634090580000|2021-10-13 02:03:00|122.78|120.18|122.78|120.18|122.78|120.18|122.78|120.18|0
1634090590000|2021-10-13 02:03:10|122.71|120.11|122.78|120.18|122.78|120.18|122.71|120.11|0
1634090600000|2021-10-13 02:03:20|122.82|120.22|122.78|120.18|122.82|120.22|122.78|120.18|0
1634090630000|2021-10-13 02:03:50|122.71|120.11|122.71|120.11|122.75|120.15|122.71|120.11|0
1634090640000|2021-10-13 02:04:00|122.64|120.04|122.71|120.11|122.71|120.11|122.64|120.04|0
1634090650000|2021-10-13 02:04:10|122.64|120.04|122.71|120.11|122.71|120.11|122.64|120.04|0
1634090660000|2021-10-13 02:04:20|122.78|120.18|122.78|120.18|122.78|120.18|122.78|120.18|0
1634090670000|2021-10-13 02:04:30|122.71|120.11|122.71|120.11|122.71|120.11|122.71|120.11|0
1634090680000|2021-10-13 02:04:40|122.75|120.15|122.85|120.25|122.85|120.25|122.75|120.15|0
1634090690000|2021-10-13 02:04:50|122.78|120.18|122.78|120.18|122.78|120.18|122.78|120.18|0
1634090700000|2021-10-13 02:05:00|122.71|120.11|122.71|120.11|122.71|120.11|122.71|120.11|0
1634090710000|2021-10-13 02:05:10|122.78|120.18|122.78|120.18|122.85|120.25|122.78|120.18|0
1634090720000|2021-10-13 02:05:20|122.85|120.25|122.78|120.18|122.85|120.25|122.78|120.18|0
1634090730000|2021-10-13 02:05:30|122.81|120.21|122.85|120.25|122.85|120.25|122.81|120.21|0
1634090740000|2021-10-13 02:05:40|122.92|120.32|122.88|120.28|122.92|120.32|122.88|120.28|0
1634090750000|2021-10-13 02:05:50|122.85|120.25|122.99|120.39|122.99|120.39|122.85|120.25|0
1634090760000|2021-10-13 02:06:00|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1634090770000|2021-10-13 02:06:10|122.99|120.39|122.92|120.32|122.99|120.39|122.88|120.28|0
1634090780000|2021-10-13 02:06:20|122.95|120.35|122.95|120.35|122.95|120.35|122.95|120.35|0
1634090790000|2021-10-13 02:06:30|122.99|120.39|122.85|120.25|122.99|120.39|122.85|120.25|0
1634090800000|2021-10-13 02:06:40|122.92|120.32|122.99|120.39|122.99|120.39|122.85|120.25|0
1634090810000|2021-10-13 02:06:50|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1634090820000|2021-10-13 02:07:00|123.02|120.42|122.99|120.39|123.02|120.42|122.99|120.39|0
1634090830000|2021-10-13 02:07:10|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1634090850000|2021-10-13 02:07:30|122.85|120.25|122.85|120.25|122.85|120.25|122.85|120.25|0
1634090860000|2021-10-13 02:07:40|122.78|120.18|122.74|120.14|122.78|120.18|122.74|120.14|0
1634090870000|2021-10-13 02:07:50|122.71|120.11|122.78|120.18|122.78|120.18|122.71|120.11|0
1634090880000|2021-10-13 02:08:00|122.81|120.21|122.78|120.18|122.85|120.25|122.78|120.18|0
1634090890000|2021-10-13 02:08:10|122.81|120.21|122.81|120.21|122.85|120.25|122.81|120.21|0
1634090900000|2021-10-13 02:08:20|122.85|120.25|122.78|120.18|122.85|120.25|122.78|120.18|0
1634090910000|2021-10-13 02:08:30|122.81|120.21|122.92|120.32|122.92|120.32|122.81|120.21|0
1634090920000|2021-10-13 02:08:40|122.99|120.39|122.99|120.39|122.99|120.39|122.99|120.39|0
1634090930000|2021-10-13 02:08:50|122.92|120.32|122.92|120.32|122.92|120.32|122.92|120.32|0
1634090940000|2021-10-13 02:09:00|122.95|120.35|122.98|120.38|122.98|120.38|122.92|120.32|0
1634090950000|2021-10-13 02:09:10|122.92|120.32|122.98|120.38|122.98|120.38|122.92|120.32|0
1634090970000|2021-10-13 02:09:30|123.05|120.45|123.05|120.45|123.05|120.45|122.98|120.38|0
1634090980000|2021-10-13 02:09:40|123.12|120.52|122.98|120.38|123.12|120.52|122.98|120.38|0
1634091000000|2021-10-13 02:10:00|122.92|120.32|122.85|120.25|122.95|120.35|122.85|120.25|0
1634091020000|2021-10-13 02:10:20|122.81|120.21|122.78|120.18|122.81|120.21|122.78|120.18|0
1634091030000|2021-10-13 02:10:30|122.85|120.25|122.85|120.25|122.85|120.25|122.78|120.18|0
1634091040000|2021-10-13 02:10:40|122.78|120.18|122.81|120.21|122.81|120.21|122.78|120.18|0
1634091050000|2021-10-13 02:10:50|122.85|120.25|122.88|120.28|122.88|120.28|122.85|120.25|0
1634091060000|2021-10-13 02:11:00|122.85|120.25|122.91|120.31|122.91|120.31|122.85|120.25|0
1634091070000|2021-10-13 02:11:10|123.02|120.42|123.05|120.45|123.05|120.45|123.02|120.42|0
1634091080000|2021-10-13 02:11:20|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1634091090000|2021-10-13 02:11:30|123.02|120.42|122.98|120.38|123.02|120.42|122.98|120.38|0
1634091100000|2021-10-13 02:11:40|123.02|120.42|123.02|120.42|123.02|120.42|122.98|120.38|0
1634091110000|2021-10-13 02:11:50|123.05|120.45|123.05|120.45|123.05|120.45|123.02|120.42|0
1634091120000|2021-10-13 02:12:00|122.98|120.38|122.91|120.31|122.98|120.38|122.91|120.31|0
1634091130000|2021-10-13 02:12:10|122.84|120.24|122.98|120.38|122.98|120.38|122.84|120.24|0
1634091140000|2021-10-13 02:12:20|123.02|120.42|123.05|120.45|123.05|120.45|123.02|120.42|0
1634091150000|2021-10-13 02:12:30|123.12|120.52|123.05|120.45|123.12|120.52|123.05|120.45|0
1634091160000|2021-10-13 02:12:40|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1634091170000|2021-10-13 02:12:50|123.02|120.42|123.02|120.42|123.02|120.42|123.02|120.42|0
1634091180000|2021-10-13 02:13:00|122.98|120.38|123.05|120.45|123.05|120.45|122.98|120.38|0
1634091200000|2021-10-13 02:13:20|123.09|120.49|123.12|120.52|123.12|120.52|123.09|120.49|0
1634091230000|2021-10-13 02:13:50|123.16|120.56|123.19|120.59|123.19|120.59|123.12|120.52|0
1634091240000|2021-10-13 02:14:00|123.26|120.66|123.23|120.63|123.26|120.66|123.23|120.63|0
1634091250000|2021-10-13 02:14:10|123.19|120.59|123.3|120.7|123.33|120.73|123.19|120.59|0
1634091260000|2021-10-13 02:14:20|123.26|120.66|123.19|120.59|123.26|120.66|123.19|120.59|0
1634091270000|2021-10-13 02:14:30|123.23|120.63|123.23|120.63|123.23|120.63|123.23|120.63|0
1634091280000|2021-10-13 02:14:40|123.19|120.59|123.19|120.59|123.26|120.66|123.19|120.59|0
1634091290000|2021-10-13 02:14:50|123.26|120.66|123.4|120.8|123.4|120.8|123.26|120.66|0
1634091300000|2021-10-13 02:15:00|123.47|120.87|123.54|120.94|123.54|120.94|123.47|120.87|0
1634091310000|2021-10-13 02:15:10|123.68|121.08|123.61|121.01|123.68|121.08|123.61|121.01|0
1634091320000|2021-10-13 02:15:20|123.54|120.94|123.47|120.87|123.54|120.94|123.47|120.87|0
1634091330000|2021-10-13 02:15:30|123.43|120.83|123.47|120.87|123.47|120.87|123.43|120.83|0
1634091340000|2021-10-13 02:15:40|123.4|120.8|123.33|120.73|123.4|120.8|123.33|120.73|0
1634091350000|2021-10-13 02:15:50|123.37|120.77|123.33|120.73|123.37|120.77|123.33|120.73|0
1634091360000|2021-10-13 02:16:00|123.26|120.66|123.19|120.59|123.26|120.66|123.19|120.59|0
1634091370000|2021-10-13 02:16:10|123.12|120.52|123.12|120.52|123.12|120.52|123.05|120.45|0
1634091390000|2021-10-13 02:16:30|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1634091400000|2021-10-13 02:16:40|123.12|120.52|123.05|120.45|123.12|120.52|123.05|120.45|0
1634091420000|2021-10-13 02:17:00|123.12|120.52|123.12|120.52|123.12|120.52|123.12|120.52|0
1634091430000|2021-10-13 02:17:10|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1634091460000|2021-10-13 02:17:40|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1634091470000|2021-10-13 02:17:50|123.05|120.45|123.12|120.52|123.12|120.52|122.98|120.38|0
1634091490000|2021-10-13 02:18:10|123.19|120.59|123.19|120.59|123.19|120.59|123.19|120.59|0
1634091500000|2021-10-13 02:18:20|123.12|120.52|123.12|120.52|123.16|120.56|123.12|120.52|0
1634091510000|2021-10-13 02:18:30|123.16|120.56|123.19|120.59|123.19|120.59|123.12|120.52|0
1634091520000|2021-10-13 02:18:40|123.26|120.66|123.22|120.62|123.26|120.66|123.19|120.59|0
1634091530000|2021-10-13 02:18:50|123.26|120.66|123.26|120.66|123.33|120.73|123.26|120.66|0
1634091540000|2021-10-13 02:19:00|123.19|120.59|123.19|120.59|123.22|120.62|123.19|120.59|0
1634091550000|2021-10-13 02:19:10|123.12|120.52|123.12|120.52|123.15|120.55|123.12|120.52|0
1634091560000|2021-10-13 02:19:20|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1634091600000|2021-10-13 02:20:00|123.12|120.52|123.12|120.52|123.12|120.52|123.12|120.52|0
1634091640000|2021-10-13 02:20:40|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1634091660000|2021-10-13 02:21:00|122.98|120.38|123.02|120.42|123.02|120.42|122.98|120.38|0
1634091670000|2021-10-13 02:21:10|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1634091680000|2021-10-13 02:21:20|122.95|120.35|122.95|120.35|122.95|120.35|122.95|120.35|0
1634091690000|2021-10-13 02:21:30|122.91|120.31|123.05|120.45|123.05|120.45|122.91|120.31|0
1634091700000|2021-10-13 02:21:40|123.12|120.52|123.08|120.48|123.12|120.52|123.08|120.48|0
1634091710000|2021-10-13 02:21:50|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1634091740000|2021-10-13 02:22:20|123.12|120.52|123.19|120.59|123.19|120.59|123.12|120.52|0
1634091750000|2021-10-13 02:22:30|123.12|120.52|123.12|120.52|123.12|120.52|123.12|120.52|0
1634091760000|2021-10-13 02:22:40|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1634091770000|2021-10-13 02:22:50|123.12|120.52|123.12|120.52|123.12|120.52|123.12|120.52|0
1634091780000|2021-10-13 02:23:00|123.19|120.59|123.19|120.59|123.19|120.59|123.12|120.52|0
1634091800000|2021-10-13 02:23:20|123.12|120.52|123.19|120.59|123.19|120.59|123.12|120.52|0
1634091810000|2021-10-13 02:23:30|123.26|120.66|123.22|120.62|123.26|120.66|123.19|120.59|0
1634091820000|2021-10-13 02:23:40|123.26|120.66|123.19|120.59|123.26|120.66|123.19|120.59|0
1634091840000|2021-10-13 02:24:00|123.26|120.66|123.19|120.59|123.26|120.66|123.19|120.59|0
1634091850000|2021-10-13 02:24:10|123.15|120.55|123.26|120.66|123.26|120.66|123.15|120.55|0
1634091860000|2021-10-13 02:24:20|123.19|120.59|123.19|120.59|123.26|120.66|123.19|120.59|0
1634091880000|2021-10-13 02:24:40|123.26|120.66|123.19|120.59|123.26|120.66|123.19|120.59|0
1634091890000|2021-10-13 02:24:50|123.12|120.52|123.19|120.59|123.19|120.59|123.12|120.52|0
1634091900000|2021-10-13 02:25:00|123.12|120.52|123.05|120.45|123.12|120.52|123.05|120.45|0
1634091920000|2021-10-13 02:25:20|123.08|120.48|123.08|120.48|123.08|120.48|123.05|120.45|0
1634091930000|2021-10-13 02:25:30|123.05|120.45|123.12|120.52|123.12|120.52|123.05|120.45|0
1634091950000|2021-10-13 02:25:50|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1634091960000|2021-10-13 02:26:00|122.98|120.38|123.05|120.45|123.05|120.45|122.98|120.38|0
1634091970000|2021-10-13 02:26:10|122.98|120.38|122.98|120.38|122.98|120.38|122.98|120.38|0
1634091980000|2021-10-13 02:26:20|123.05|120.45|123.05|120.45|123.05|120.45|123.05|120.45|0
1634091990000|2021-10-13 02:26:30|123.12|120.52|123.05|120.45|123.12|120.52|123.05|120.45|0
1634092000000|2021-10-13 02:26:40|123.08|120.48|123.05|120.45|123.08|120.48|123.05|120.45|0
1634092010000|2021-10-13 02:26:50|123.12|120.52|123.12|120.52|123.12|120.52|123.05|120.45|0
1634092020000|2021-10-13 02:27:00|123.11|120.51|123.11|120.51|123.11|120.51|123.11|120.51|0
1634092030000|2021-10-13 02:27:10|123.18|120.58|123.32|120.72|123.32|120.72|123.18|120.58|0
1634092040000|2021-10-13 02:27:20|123.25|120.65|123.32|120.72|123.32|120.72|123.25|120.65|0
1634092050000|2021-10-13 02:27:30|123.25|120.65|123.32|120.72|123.32|120.72|123.25|120.65|0
1634092060000|2021-10-13 02:27:40|123.39|120.79|123.39|120.79|123.39|120.79|123.32|120.72|0
1634092070000|2021-10-13 02:27:50|123.43|120.83|123.46|120.86|123.46|120.86|123.43|120.83|0
1634092080000|2021-10-13 02:28:00|123.39|120.79|123.39|120.79|123.46|120.86|123.39|120.79|0
1634092090000|2021-10-13 02:28:10|123.46|120.86|123.46|120.86|123.46|120.86|123.39|120.79|0
1634092100000|2021-10-13 02:28:20|123.39|120.79|123.39|120.79|123.39|120.79|123.39|120.79|0
1634092110000|2021-10-13 02:28:30|123.32|120.72|123.32|120.72|123.36|120.76|123.32|120.72|0
1634092120000|2021-10-13 02:28:40|123.39|120.79|123.39|120.79|123.39|120.79|123.39|120.79|0
1634092140000|2021-10-13 02:29:00|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1634092150000|2021-10-13 02:29:10|123.6|121|123.74|121.14|123.74|121.14|123.6|121|0
1634092160000|2021-10-13 02:29:20|123.67|121.07|123.6|121|123.74|121.14|123.6|121|0
1634092180000|2021-10-13 02:29:40|123.67|121.07|123.6|121|123.67|121.07|123.6|121|0
1634092190000|2021-10-13 02:29:50|123.53|120.93|123.46|120.86|123.53|120.93|123.46|120.86|0
1634092200000|2021-10-13 02:30:00|123.39|120.79|123.32|120.72|123.39|120.79|123.32|120.72|0
1634092210000|2021-10-13 02:30:10|123.36|120.76|123.32|120.72|123.39|120.79|123.32|120.72|0
1634092230000|2021-10-13 02:30:30|123.36|120.76|123.32|120.72|123.36|120.76|123.32|120.72|0
1634092240000|2021-10-13 02:30:40|123.39|120.79|123.32|120.72|123.39|120.79|123.32|120.72|0
1634092250000|2021-10-13 02:30:50|123.36|120.76|123.36|120.76|123.36|120.76|123.32|120.72|0
1634092260000|2021-10-13 02:31:00|123.39|120.79|123.36|120.76|123.39|120.79|123.32|120.72|0
1634092270000|2021-10-13 02:31:10|123.32|120.72|123.39|120.79|123.39|120.79|123.32|120.72|0
1634092280000|2021-10-13 02:31:20|123.32|120.72|123.36|120.76|123.36|120.76|123.32|120.72|0
1634092290000|2021-10-13 02:31:30|123.32|120.72|123.39|120.79|123.39|120.79|123.32|120.72|0
1634092300000|2021-10-13 02:31:40|123.46|120.86|123.39|120.79|123.46|120.86|123.39|120.79|0
1634092310000|2021-10-13 02:31:50|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1634092320000|2021-10-13 02:32:00|123.39|120.79|123.32|120.72|123.39|120.79|123.32|120.72|0
1634092330000|2021-10-13 02:32:10|123.25|120.65|123.25|120.65|123.25|120.65|123.25|120.65|0
1634092340000|2021-10-13 02:32:20|123.32|120.72|123.32|120.72|123.32|120.72|123.32|120.72|0
1634092360000|2021-10-13 02:32:40|123.29|120.69|123.32|120.72|123.32|120.72|123.29|120.69|0
1634092370000|2021-10-13 02:32:50|123.25|120.65|123.32|120.72|123.32|120.72|123.25|120.65|0
1634092380000|2021-10-13 02:33:00|123.25|120.65|123.25|120.65|123.25|120.65|123.25|120.65|0
1634092390000|2021-10-13 02:33:10|123.29|120.69|123.32|120.72|123.32|120.72|123.29|120.69|0
1634092420000|2021-10-13 02:33:40|123.53|120.93|123.46|120.86|123.53|120.93|123.46|120.86|0
1634092430000|2021-10-13 02:33:50|123.39|120.79|123.39|120.79|123.39|120.79|123.39|120.79|0
1634092440000|2021-10-13 02:34:00|123.46|120.86|123.46|120.86|123.46|120.86|123.46|120.86|0
1634092450000|2021-10-13 02:34:10|123.53|120.93|123.39|120.79|123.53|120.93|123.39|120.79|0
1634092460000|2021-10-13 02:34:20|123.32|120.72|123.25|120.65|123.32|120.72|123.25|120.65|0
1634092470000|2021-10-13 02:34:30|123.32|120.72|123.25|120.65|123.32|120.72|123.25|120.65|0
1634092480000|2021-10-13 02:34:40|123.18|120.58|123.11|120.51|123.18|120.58|123.11|120.51|0
1634092490000|2021-10-13 02:34:50|123.04|120.44|123.11|120.51|123.11|120.51|123.04|120.44|0
1634092500000|2021-10-13 02:35:00|123.04|120.44|123.08|120.48|123.08|120.48|123.01|120.41|0
1634092510000|2021-10-13 02:35:10|123.04|120.44|123.11|120.51|123.11|120.51|123.04|120.44|0
1634092530000|2021-10-13 02:35:30|123.18|120.58|123.18|120.58|123.18|120.58|123.18|120.58|0
1634092540000|2021-10-13 02:35:40|123.25|120.65|123.18|120.58|123.25|120.65|123.18|120.58|0
1634092550000|2021-10-13 02:35:50|123.22|120.62|123.18|120.58|123.25|120.65|123.18|120.58|0
1634092560000|2021-10-13 02:36:00|123.22|120.62|123.22|120.62|123.22|120.62|123.22|120.62|0
1634092570000|2021-10-13 02:36:10|123.25|120.65|123.22|120.62|123.25|120.65|123.22|120.62|0
1634092580000|2021-10-13 02:36:20|123.25|120.65|123.25|120.65|123.25|120.65|123.25|120.65|0
1634092590000|2021-10-13 02:36:30|123.18|120.58|123.25|120.65|123.25|120.65|123.18|120.58|0
1634092600000|2021-10-13 02:36:40|123.39|120.79|123.11|120.51|123.39|120.79|123.11|120.51|0
1634092610000|2021-10-13 02:36:50|123.15|120.55|123.18|120.58|123.18|120.58|123.11|120.51|0
1634092620000|2021-10-13 02:37:00|123.25|120.65|123.32|120.72|123.32|120.72|123.25|120.65|0
1634092630000|2021-10-13 02:37:10|123.39|120.79|123.46|120.86|123.46|120.86|123.39|120.79|0
1634092640000|2021-10-13 02:37:20|123.42|120.82|123.42|120.82|123.42|120.82|123.42|120.82|0
1634092650000|2021-10-13 02:37:30|123.39|120.79|123.53|120.93|123.53|120.93|123.39|120.79|0
1634092670000|2021-10-13 02:37:50|123.6|121|123.6|121|123.6|121|123.6|121|0
1634092680000|2021-10-13 02:38:00|123.53|120.93|123.46|120.86|123.53|120.93|123.46|120.86|0
1634092690000|2021-10-13 02:38:10|123.53|120.93|123.46|120.86|123.53|120.93|123.46|120.86|0
1634092710000|2021-10-13 02:38:30|123.53|120.93|123.49|120.89|123.53|120.93|123.49|120.89|0
1634092720000|2021-10-13 02:38:40|123.53|120.93|123.46|120.86|123.53|120.93|123.46|120.86|0
1634092730000|2021-10-13 02:38:50|123.53|120.93|123.53|120.93|123.53|120.93|123.46|120.86|0
1634092740000|2021-10-13 02:39:00|123.6|121|123.56|120.96|123.6|121|123.56|120.96|0
1634092750000|2021-10-13 02:39:10|123.6|121|123.6|121|123.6|121|123.53|120.93|0
1634092760000|2021-10-13 02:39:20|123.56|120.96|123.6|121|123.6|121|123.53|120.93|0
1634092770000|2021-10-13 02:39:30|123.53|120.93|123.6|121|123.6|121|123.53|120.93|0
1634092790000|2021-10-13 02:39:50|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1634092800000|2021-10-13 02:40:00|123.46|120.86|123.6|121|123.6|121|123.46|120.86|0
1634092820000|2021-10-13 02:40:20|123.53|120.93|123.46|120.86|123.53|120.93|123.46|120.86|0
1634092830000|2021-10-13 02:40:30|123.49|120.89|123.49|120.89|123.53|120.93|123.46|120.86|0
1634092840000|2021-10-13 02:40:40|123.53|120.93|123.59|120.99|123.59|120.99|123.53|120.93|0
1634092850000|2021-10-13 02:40:50|123.56|120.96|123.53|120.93|123.59|120.99|123.53|120.93|0
1634092870000|2021-10-13 02:41:10|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634092880000|2021-10-13 02:41:20|123.53|120.93|123.53|120.93|123.53|120.93|123.53|120.93|0
1634092890000|2021-10-13 02:41:30|123.56|120.96|123.59|120.99|123.59|120.99|123.56|120.96|0
1634092910000|2021-10-13 02:41:50|123.63|121.03|123.63|121.03|123.63|121.03|123.63|121.03|0
1634092920000|2021-10-13 02:42:00|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1634092930000|2021-10-13 02:42:10|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634092960000|2021-10-13 02:42:40|123.52|120.92|123.45|120.85|123.52|120.92|123.45|120.85|0
1634092970000|2021-10-13 02:42:50|123.42|120.82|123.45|120.85|123.45|120.85|123.42|120.82|0
1634092980000|2021-10-13 02:43:00|123.39|120.79|123.39|120.79|123.45|120.85|123.39|120.79|0
1634092990000|2021-10-13 02:43:10|123.38|120.78|123.38|120.78|123.38|120.78|123.38|120.78|0
1634093000000|2021-10-13 02:43:20|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1634093010000|2021-10-13 02:43:30|123.59|120.99|123.52|120.92|123.59|120.99|123.52|120.92|0
1634093020000|2021-10-13 02:43:40|123.45|120.85|123.52|120.92|123.52|120.92|123.45|120.85|0
1634093030000|2021-10-13 02:43:50|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1634093040000|2021-10-13 02:44:00|123.52|120.92|123.52|120.92|123.56|120.96|123.52|120.92|0
1634093060000|2021-10-13 02:44:20|123.59|120.99|123.59|120.99|123.59|120.99|123.52|120.92|0
1634093070000|2021-10-13 02:44:30|123.56|120.96|123.52|120.92|123.59|120.99|123.52|120.92|0
1634093080000|2021-10-13 02:44:40|123.59|120.99|123.52|120.92|123.73|121.13|123.52|120.92|0
1634093090000|2021-10-13 02:44:50|123.45|120.85|123.42|120.82|123.45|120.85|123.42|120.82|0
1634093100000|2021-10-13 02:45:00|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1634093110000|2021-10-13 02:45:10|123.38|120.78|123.38|120.78|123.42|120.82|123.38|120.78|0
1634093120000|2021-10-13 02:45:20|123.35|120.75|123.24|120.64|123.38|120.78|123.24|120.64|0
1634093130000|2021-10-13 02:45:30|123.31|120.71|123.31|120.71|123.31|120.71|123.31|120.71|0
1634093140000|2021-10-13 02:45:40|123.38|120.78|123.38|120.78|123.38|120.78|123.38|120.78|0
1634093150000|2021-10-13 02:45:50|123.45|120.85|123.52|120.92|123.52|120.92|123.45|120.85|0
1634093160000|2021-10-13 02:46:00|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634093170000|2021-10-13 02:46:10|123.52|120.92|123.59|120.99|123.59|120.99|123.52|120.92|0
1634093180000|2021-10-13 02:46:20|123.63|121.03|123.59|120.99|123.63|121.03|123.59|120.99|0
1634093200000|2021-10-13 02:46:40|123.52|120.92|123.45|120.85|123.52|120.92|123.45|120.85|0
1634093220000|2021-10-13 02:47:00|123.52|120.92|123.49|120.89|123.52|120.92|123.49|120.89|0
1634093230000|2021-10-13 02:47:10|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1634093260000|2021-10-13 02:47:40|123.52|120.92|123.45|120.85|123.52|120.92|123.45|120.85|0
1634093270000|2021-10-13 02:47:50|123.38|120.78|123.45|120.85|123.45|120.85|123.38|120.78|0
1634093280000|2021-10-13 02:48:00|123.42|120.82|123.38|120.78|123.45|120.85|123.38|120.78|0
1634093290000|2021-10-13 02:48:10|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1634093310000|2021-10-13 02:48:30|123.66|121.06|123.59|120.99|123.66|121.06|123.59|120.99|0
1634093320000|2021-10-13 02:48:40|123.66|121.06|123.73|121.13|123.73|121.13|123.66|121.06|0
1634093330000|2021-10-13 02:48:50|123.66|121.06|123.66|121.06|123.7|121.1|123.66|121.06|0
1634093340000|2021-10-13 02:49:00|123.59|120.99|123.52|120.92|123.59|120.99|123.52|120.92|0
1634093350000|2021-10-13 02:49:10|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634093360000|2021-10-13 02:49:20|123.66|121.06|123.66|121.06|123.66|121.06|123.66|121.06|0
1634093370000|2021-10-13 02:49:30|123.7|121.1|123.66|121.06|123.7|121.1|123.66|121.06|0
1634093380000|2021-10-13 02:49:40|123.59|120.99|123.52|120.92|123.59|120.99|123.52|120.92|0
1634093400000|2021-10-13 02:50:00|123.59|120.99|123.52|120.92|123.59|120.99|123.52|120.92|0
1634093410000|2021-10-13 02:50:10|123.49|120.89|123.52|120.92|123.52|120.92|123.49|120.89|0
1634093420000|2021-10-13 02:50:20|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634093440000|2021-10-13 02:50:40|123.52|120.92|123.59|120.99|123.59|120.99|123.52|120.92|0
1634093450000|2021-10-13 02:50:50|123.63|121.03|123.59|120.99|123.63|121.03|123.59|120.99|0
1634093460000|2021-10-13 02:51:00|123.66|121.06|123.52|120.92|123.66|121.06|123.52|120.92|0
1634093470000|2021-10-13 02:51:10|123.59|120.99|123.59|120.99|123.59|120.99|123.59|120.99|0
1634093480000|2021-10-13 02:51:20|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1634093490000|2021-10-13 02:51:30|123.59|120.99|123.52|120.92|123.59|120.99|123.52|120.92|0
1634093500000|2021-10-13 02:51:40|123.56|120.96|123.59|120.99|123.59|120.99|123.56|120.96|0
1634093520000|2021-10-13 02:52:00|123.52|120.92|123.52|120.92|123.52|120.92|123.52|120.92|0
1634093530000|2021-10-13 02:52:10|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1634093540000|2021-10-13 02:52:20|123.52|120.92|123.52|120.92|123.52|120.92|123.45|120.85|0
1634093550000|2021-10-13 02:52:30|123.45|120.85|123.45|120.85|123.45|120.85|123.45|120.85|0
1634093560000|2021-10-13 02:52:40|123.38|120.78|123.42|120.82|123.45|120.85|123.38|120.78|0
1634093570000|2021-10-13 02:52:50|123.38|120.78|123.45|120.85|123.45|120.85|123.38|120.78|0
1634093580000|2021-10-13 02:53:00|123.52|120.92|123.45|120.85|123.52|120.92|123.45|120.85|0
1634093590000|2021-10-13 02:53:10|123.38|120.78|123.38|120.78|123.38|120.78|123.38|120.78|0
1634093600000|2021-10-13 02:53:20|123.42|120.82|123.45|120.85|123.45|120.85|123.42|120.82|0
1634093610000|2021-10-13 02:53:30|123.38|120.78|123.45|120.85|123.45|120.85|123.38|120.78|0
1634093620000|2021-10-13 02:53:40|123.42|120.82|123.38|120.78|123.42|120.82|123.38|120.78|0
1634093630000|2021-10-13 02:53:50|123.35|120.75|123.38|120.78|123.38|120.78|123.35|120.75|0
1634093640000|2021-10-13 02:54:00|123.42|120.82|123.42|120.82|123.42|120.82|123.38|120.78|0
1634093650000|2021-10-13 02:54:10|123.45|120.85|123.35|120.75|123.45|120.85|123.35|120.75|0
1634093660000|2021-10-13 02:54:20|123.31|120.71|123.38|120.78|123.38|120.78|123.31|120.71|0
1634093670000|2021-10-13 02:54:30|123.35|120.75|123.35|120.75|123.35|120.75|123.35|120.75|0
1634093680000|2021-10-13 02:54:40|123.38|120.78|123.31|120.71|123.38|120.78|123.31|120.71|0
1634093690000|2021-10-13 02:54:50|123.28|120.68|123.31|120.71|123.31|120.71|123.24|120.64|0
1634093700000|2021-10-13 02:55:00|123.38|120.78|123.38|120.78|123.38|120.78|123.38|120.78|0
1634093710000|2021-10-13 02:55:10|123.31|120.71|123.31|120.71|123.31|120.71|123.31|120.71|0
1634093720000|2021-10-13 02:55:20|123.35|120.75|123.35|120.75|123.35|120.75|123.35|120.75|0
1634093730000|2021-10-13 02:55:30|123.38|120.78|123.35|120.75|123.38|120.78|123.31|120.71|0
1634093740000|2021-10-13 02:55:40|123.31|120.71|123.31|120.71|123.31|120.71|123.31|120.71|0
1634093750000|2021-10-13 02:55:50|123.38|120.78|123.38|120.78|123.38|120.78|123.38|120.78|0
1634093760000|2021-10-13 02:56:00|123.35|120.75|123.35|120.75|123.35|120.75|123.35|120.75|0
1634093770000|2021-10-13 02:56:10|123.31|120.71|123.31|120.71|123.31|120.71|123.31|120.71|0
1634093780000|2021-10-13 02:56:20|123.35|120.75|123.38|120.78|123.38|120.78|123.35|120.75|0
1634093810000|2021-10-13 02:56:50|123.31|120.71|123.31|120.71|123.31|120.71|123.31|120.71|0
1634093820000|2021-10-13 02:57:00|123.38|120.78|123.38|120.78|123.38|120.78|123.38|120.78|0
1634093830000|2021-10-13 02:57:10|123.31|120.71|123.31|120.71|123.38|120.78|123.31|120.71|0
1634093840000|2021-10-13 02:57:20|123.38|120.78|123.31|120.71|123.38|120.78|123.31|120.71|0
1634093850000|2021-10-13 02:57:30|123.34|120.74|123.24|120.64|123.34|120.74|123.24|120.64|0
1634093860000|2021-10-13 02:57:40|123.28|120.68|123.31|120.71|123.31|120.71|123.28|120.68|0
1634093870000|2021-10-13 02:57:50|123.27|120.67|123.27|120.67|123.27|120.67|123.27|120.67|0
1634093880000|2021-10-13 02:58:00|123.24|120.64|123.24|120.64|123.24|120.64|123.24|120.64|0
1634093890000|2021-10-13 02:58:10|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1634093900000|2021-10-13 02:58:20|123.1|120.5|123.1|120.5|123.1|120.5|123.1|120.5|0
1634093920000|2021-10-13 02:58:40|123.03|120.43|123.03|120.43|123.03|120.43|123.03|120.43|0
1634093930000|2021-10-13 02:58:50|122.96|120.36|122.96|120.36|123.03|120.43|122.96|120.36|0
1634093940000|2021-10-13 02:59:00|123.03|120.43|123.03|120.43|123.1|120.5|123.03|120.43|0
1634093970000|2021-10-13 02:59:30|123.1|120.5|123.1|120.5|123.1|120.5|123.1|120.5|0
1634093980000|2021-10-13 02:59:40|123.17|120.57|123.17|120.57|123.17|120.57|123.17|120.57|0
1634093990000|2021-10-13 02:59:50|123.1|120.5|123.17|120.57|123.17|120.57|123.1|120.5|0
1634094000000|2021-10-13 03:00:00|122.96|120.36|122.68|120.08|122.96|120.36|122.68|120.08|0
1634094010000|2021-10-13 03:00:10|122.61|120.01|122.54|119.94|122.61|120.01|122.54|119.94|0
1634094020000|2021-10-13 03:00:20|122.48|119.88|122.54|119.94|122.54|119.94|122.48|119.88|0
1634094050000|2021-10-13 03:00:50|122.48|119.88|122.48|119.88|122.48|119.88|122.48|119.88|0
1634094060000|2021-10-13 03:01:00|122.41|119.81|122.41|119.81|122.41|119.81|122.34|119.74|0
1634094070000|2021-10-13 03:01:10|122.34|119.74|122.34|119.74|122.41|119.81|122.34|119.74|0
1634094080000|2021-10-13 03:01:20|122.27|119.67|122.27|119.67|122.34|119.74|122.27|119.67|0
1634094090000|2021-10-13 03:01:30|122.34|119.74|122.34|119.74|122.34|119.74|122.34|119.74|0
1634094100000|2021-10-13 03:01:40|122.37|119.77|122.34|119.74|122.37|119.77|122.34|119.74|0
1634094110000|2021-10-13 03:01:50|122.41|119.81|122.41|119.81|122.41|119.81|122.41|119.81|0
1634094120000|2021-10-13 03:02:00|122.34|119.74|122.41|119.81|122.41|119.81|122.34|119.74|0
1634094140000|2021-10-13 03:02:20|122.34|119.74|122.34|119.74|122.34|119.74|122.34|119.74|0
1634094150000|2021-10-13 03:02:30|122.41|119.81|122.41|119.81|122.41|119.81|122.41|119.81|0
1634094160000|2021-10-13 03:02:40|122.47|119.87|122.47|119.87|122.47|119.87|122.47|119.87|0
1634094180000|2021-10-13 03:03:00|122.51|119.91|122.47|119.87|122.51|119.91|122.47|119.87|0
1634094190000|2021-10-13 03:03:10|122.4|119.8|122.4|119.8|122.4|119.8|122.4|119.8|0
1634094200000|2021-10-13 03:03:20|122.47|119.87|122.47|119.87|122.47|119.87|122.47|119.87|0
1634094240000|2021-10-13 03:04:00|122.54|119.94|122.51|119.91|122.54|119.94|122.51|119.91|0
1634094250000|2021-10-13 03:04:10|122.47|119.87|122.54|119.94|122.54|119.94|122.47|119.87|0
1634094260000|2021-10-13 03:04:20|122.51|119.91|122.54|119.94|122.54|119.94|122.47|119.87|0
1634094290000|2021-10-13 03:04:50|122.61|120.01|122.68|120.08|122.68|120.08|122.61|120.01|0
1634094310000|2021-10-13 03:05:10|122.65|120.05|122.58|119.98|122.65|120.05|122.58|119.98|0
1634094320000|2021-10-13 03:05:20|122.61|120.01|122.54|119.94|122.61|120.01|122.54|119.94|0
1634094330000|2021-10-13 03:05:30|122.61|120.01|122.68|120.08|122.68|120.08|122.61|120.01|0
1634094340000|2021-10-13 03:05:40|122.61|120.01|122.68|120.08|122.68|120.08|122.61|120.01|0
1634094350000|2021-10-13 03:05:50|122.61|120.01|122.61|120.01|122.61|120.01|122.61|120.01|0
1634094360000|2021-10-13 03:06:00|122.68|120.08|122.68|120.08|122.68|120.08|122.68|120.08|0
1634094370000|2021-10-13 03:06:10|122.65|120.05|122.61|120.01|122.65|120.05|122.61|120.01|0
1634094380000|2021-10-13 03:06:20|122.65|120.05|122.68|120.08|122.68|120.08|122.65|120.05|0
1634094400000|2021-10-13 03:06:40|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1634094410000|2021-10-13 03:06:50|122.68|120.08|122.68|120.08|122.68|120.08|122.68|120.08|0
1634094420000|2021-10-13 03:07:00|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1634094430000|2021-10-13 03:07:10|122.68|120.08|122.68|120.08|122.68|120.08|122.68|120.08|0
1634094440000|2021-10-13 03:07:20|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1634094460000|2021-10-13 03:07:40|122.68|120.08|122.68|120.08|122.68|120.08|122.68|120.08|0
1634094470000|2021-10-13 03:07:50|122.61|120.01|122.61|120.01|122.61|120.01|122.61|120.01|0
1634094480000|2021-10-13 03:08:00|122.68|120.08|122.68|120.08|122.68|120.08|122.68|120.08|0
1634094520000|2021-10-13 03:08:40|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1634094540000|2021-10-13 03:09:00|122.82|120.22|122.82|120.22|122.82|120.22|122.75|120.15|0
1634094570000|2021-10-13 03:09:30|122.78|120.18|122.75|120.15|122.82|120.22|122.75|120.15|0
1634094580000|2021-10-13 03:09:40|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1634094590000|2021-10-13 03:09:50|122.78|120.18|122.82|120.22|122.82|120.22|122.78|120.18|0
1634094600000|2021-10-13 03:10:00|122.78|120.18|122.82|120.22|122.82|120.22|122.78|120.18|0
1634094610000|2021-10-13 03:10:10|122.75|120.15|122.82|120.22|122.82|120.22|122.75|120.15|0
1634094620000|2021-10-13 03:10:20|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1634094630000|2021-10-13 03:10:30|122.68|120.08|122.68|120.08|122.68|120.08|122.68|120.08|0
1634094640000|2021-10-13 03:10:40|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1634094650000|2021-10-13 03:10:50|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1634094660000|2021-10-13 03:11:00|122.75|120.15|122.75|120.15|122.75|120.15|122.75|120.15|0
1634094680000|2021-10-13 03:11:20|122.68|120.08|122.75|120.15|122.75|120.15|122.68|120.08|0
1634094690000|2021-10-13 03:11:30|122.82|120.22|122.82|120.22|122.82|120.22|122.82|120.22|0
1634094700000|2021-10-13 03:11:40|122.95|120.35|122.89|120.29|122.95|120.35|122.89|120.29|0
1634094720000|2021-10-13 03:12:00|122.88|120.28|122.88|120.28|122.88|120.28|122.88|120.28|0
1634094730000|2021-10-13 03:12:10|122.82|120.22|122.88|120.28|122.88|120.28|122.82|120.22|0
1634094750000|2021-10-13 03:12:30|122.92|120.32|122.88|120.28|122.92|120.32|122.88|120.28|0
1634094760000|2021-10-13 03:12:40|122.92|120.32|122.88|120.28|122.92|120.32|122.88|120.28|0
1634094770000|2021-10-13 03:12:50|122.82|120.22|122.88|120.28|122.88|120.28|122.82|120.22|0
1634094800000|2021-10-13 03:13:20|122.81|120.21|122.81|120.21|122.81|120.21|122.81|120.21|0
1634094810000|2021-10-13 03:13:30|122.88|120.28|122.88|120.28|122.88|120.28|122.88|120.28|0
1634094830000|2021-10-13 03:13:50|122.95|120.35|122.88|120.28|122.95|120.35|122.88|120.28|0
1634094840000|2021-10-13 03:14:00|122.81|120.21|122.81|120.21|122.81|120.21|122.81|120.21|0
1634094870000|2021-10-13 03:14:30|122.88|120.28|122.88|120.28|122.88|120.28|122.88|120.28|0
1634094900000|2021-10-13 03:15:00|122.95|120.35|122.81|120.21|122.95|120.35|122.81|120.21|0
1634094910000|2021-10-13 03:15:10|122.74|120.14|122.74|120.14|122.74|120.14|122.74|120.14|0
1634094920000|2021-10-13 03:15:20|122.88|120.28|122.88|120.28|122.88|120.28|122.88|120.28|0
1634094930000|2021-10-13 03:15:30|122.95|120.35|122.88|120.28|122.95|120.35|122.88|120.28|0
1634094940000|2021-10-13 03:15:40|122.95|120.35|122.95|120.35|122.95|120.35|122.92|120.32|0
1634094950000|2021-10-13 03:15:50|122.88|120.28|122.95|120.35|122.95|120.35|122.88|120.28|0
1634094960000|2021-10-13 03:16:00|122.88|120.28|122.85|120.25|122.88|120.28|122.85|120.25|0
1634094970000|2021-10-13 03:16:10|122.88|120.28|122.81|120.21|122.88|120.28|122.81|120.21|0
1634094980000|2021-10-13 03:16:20|122.74|120.14|122.74|120.14|122.74|120.14|122.74|120.14|0
1634094990000|2021-10-13 03:16:30|122.67|120.07|122.67|120.07|122.67|120.07|122.67|120.07|0
1634095000000|2021-10-13 03:16:40|122.64|120.04|122.4|119.8|122.64|120.04|122.4|119.8|0
1634095010000|2021-10-13 03:16:50|122.37|119.77|122.33|119.73|122.37|119.77|122.33|119.73|0
1634095020000|2021-10-13 03:17:00|122.26|119.66|122.19|119.59|122.26|119.66|122.19|119.59|0
1634095030000|2021-10-13 03:17:10|122.26|119.66|122.26|119.66|122.33|119.73|122.26|119.66|0
1634095040000|2021-10-13 03:17:20|122.33|119.73|122.3|119.7|122.33|119.73|122.3|119.7|0
1634095050000|2021-10-13 03:17:30|122.26|119.66|122.33|119.73|122.33|119.73|122.26|119.66|0
1634095060000|2021-10-13 03:17:40|122.26|119.66|122.19|119.59|122.26|119.66|122.19|119.59|0
1634095070000|2021-10-13 03:17:50|122.12|119.52|121.98|119.38|122.12|119.52|121.91|119.31|0
1634095080000|2021-10-13 03:18:00|122.05|119.45|122.12|119.52|122.12|119.52|122.05|119.45|0
1634095090000|2021-10-13 03:18:10|122.05|119.45|121.98|119.38|122.05|119.45|121.98|119.38|0
1634095100000|2021-10-13 03:18:20|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1634095110000|2021-10-13 03:18:30|122.12|119.52|122.05|119.45|122.12|119.52|122.05|119.45|0
1634095120000|2021-10-13 03:18:40|121.98|119.38|121.98|119.38|122.05|119.45|121.98|119.38|0
1634095130000|2021-10-13 03:18:50|122.02|119.42|121.98|119.38|122.02|119.42|121.98|119.38|0
1634095140000|2021-10-13 03:19:00|122.05|119.45|122.12|119.52|122.12|119.52|122.05|119.45|0
1634095150000|2021-10-13 03:19:10|122.19|119.59|122.19|119.59|122.19|119.59|122.19|119.59|0
1634095160000|2021-10-13 03:19:20|122.16|119.56|122.19|119.59|122.19|119.59|122.16|119.56|0
1634095180000|2021-10-13 03:19:40|122.26|119.66|122.26|119.66|122.26|119.66|122.26|119.66|0
1634095190000|2021-10-13 03:19:50|122.33|119.73|122.26|119.66|122.33|119.73|122.26|119.66|0
1634095200000|2021-10-13 03:20:00|122.19|119.59|121.84|119.24|122.19|119.59|121.84|119.24|0
1634095210000|2021-10-13 03:20:10|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1634095220000|2021-10-13 03:20:20|121.91|119.31|121.91|119.31|121.91|119.31|121.88|119.28|0
1634095230000|2021-10-13 03:20:30|121.84|119.24|121.91|119.31|121.91|119.31|121.84|119.24|0
1634095250000|2021-10-13 03:20:50|121.98|119.38|121.91|119.31|121.98|119.38|121.91|119.31|0
1634095260000|2021-10-13 03:21:00|121.98|119.38|121.91|119.31|121.98|119.38|121.91|119.31|0
1634095270000|2021-10-13 03:21:10|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1634095290000|2021-10-13 03:21:30|121.78|119.18|121.78|119.18|121.78|119.18|121.78|119.18|0
1634095300000|2021-10-13 03:21:40|121.84|119.24|121.84|119.24|121.84|119.24|121.84|119.24|0
1634095310000|2021-10-13 03:21:50|121.78|119.18|121.78|119.18|121.78|119.18|121.78|119.18|0
1634095320000|2021-10-13 03:22:00|121.84|119.24|121.81|119.21|121.84|119.24|121.81|119.21|0
1634095330000|2021-10-13 03:22:10|121.84|119.24|121.84|119.24|121.84|119.24|121.84|119.24|0
1634095340000|2021-10-13 03:22:20|121.91|119.31|121.91|119.31|121.91|119.31|121.91|119.31|0
1634095350000|2021-10-13 03:22:30|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1634095380000|2021-10-13 03:23:00|121.95|119.35|121.98|119.38|121.98|119.38|121.91|119.31|0
1634095390000|2021-10-13 03:23:10|121.95|119.35|122.05|119.45|122.05|119.45|121.91|119.31|0
1634095400000|2021-10-13 03:23:20|121.98|119.38|121.91|119.31|121.98|119.38|121.91|119.31|0
1634095410000|2021-10-13 03:23:30|121.88|119.28|121.84|119.24|121.88|119.28|121.84|119.24|0
1634095420000|2021-10-13 03:23:40|121.98|119.38|122.05|119.45|122.05|119.45|121.98|119.38|0
1634095450000|2021-10-13 03:24:10|122.12|119.52|122.05|119.45|122.12|119.52|122.05|119.45|0
1634095460000|2021-10-13 03:24:20|122.09|119.49|122.05|119.45|122.09|119.49|122.05|119.45|0
1634095470000|2021-10-13 03:24:30|122.09|119.49|122.12|119.52|122.12|119.52|122.09|119.49|0
1634095490000|2021-10-13 03:24:50|122.05|119.45|122.05|119.45|122.05|119.45|121.98|119.38|0
1634095500000|2021-10-13 03:25:00|122.12|119.52|122.05|119.45|122.12|119.52|122.05|119.45|0
1634095510000|2021-10-13 03:25:10|122.12|119.52|122.05|119.45|122.12|119.52|122.05|119.45|0
1634095520000|2021-10-13 03:25:20|122.19|119.59|122.12|119.52|122.19|119.59|122.12|119.52|0
1634095530000|2021-10-13 03:25:30|122.19|119.59|122.19|119.59|122.19|119.59|122.19|119.59|0
1634095540000|2021-10-13 03:25:40|122.26|119.66|122.19|119.59|122.26|119.66|122.19|119.59|0
1634095550000|2021-10-13 03:25:50|122.26|119.66|122.22|119.62|122.26|119.66|122.19|119.59|0
1634095560000|2021-10-13 03:26:00|122.26|119.66|122.26|119.66|122.26|119.66|122.26|119.66|0
1634095570000|2021-10-13 03:26:10|122.29|119.69|122.29|119.69|122.29|119.69|122.29|119.69|0
1634095580000|2021-10-13 03:26:20|122.32|119.72|122.26|119.66|122.32|119.72|122.26|119.66|0
1634095610000|2021-10-13 03:26:50|122.19|119.59|122.19|119.59|122.19|119.59|122.19|119.59|0
1634095620000|2021-10-13 03:27:00|122.26|119.66|122.26|119.66|122.26|119.66|122.22|119.62|0
1634095630000|2021-10-13 03:27:10|122.19|119.59|122.19|119.59|122.19|119.59|122.19|119.59|0
1634095640000|2021-10-13 03:27:20|122.25|119.65|122.19|119.59|122.25|119.65|122.19|119.59|0
1634095650000|2021-10-13 03:27:30|122.25|119.65|122.19|119.59|122.25|119.65|122.19|119.59|0
1634095660000|2021-10-13 03:27:40|122.22|119.62|122.19|119.59|122.22|119.62|122.19|119.59|0
1634095700000|2021-10-13 03:28:20|122.12|119.52|121.98|119.38|122.12|119.52|121.98|119.38|0
1634095710000|2021-10-13 03:28:30|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1634095720000|2021-10-13 03:28:40|122.12|119.52|122.08|119.48|122.12|119.52|122.08|119.48|0
1634095730000|2021-10-13 03:28:50|122.05|119.45|122.05|119.45|122.08|119.48|122.05|119.45|0
1634095760000|2021-10-13 03:29:20|121.98|119.38|121.98|119.38|121.98|119.38|121.91|119.31|0
1634095770000|2021-10-13 03:29:30|121.94|119.34|121.91|119.31|121.94|119.34|121.91|119.31|0
1634095780000|2021-10-13 03:29:40|121.98|119.38|121.98|119.38|121.98|119.38|121.98|119.38|0
1634095790000|2021-10-13 03:29:50|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1634095800000|2021-10-13 03:30:00|122.12|119.52|122.05|119.45|122.15|119.55|122.05|119.45|0
1634095810000|2021-10-13 03:30:10|122.08|119.48|122.12|119.52|122.12|119.52|122.08|119.48|0
1634095830000|2021-10-13 03:30:30|122.08|119.48|122.05|119.45|122.08|119.48|121.98|119.38|0
1634095840000|2021-10-13 03:30:40|122.12|119.52|122.18|119.58|122.18|119.58|122.12|119.52|0
1634095850000|2021-10-13 03:30:50|122.12|119.52|122.12|119.52|122.12|119.52|122.12|119.52|0
1634095860000|2021-10-13 03:31:00|122.18|119.58|122.12|119.52|122.18|119.58|122.05|119.45|0
1634095870000|2021-10-13 03:31:10|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1634095900000|2021-10-13 03:31:40|122.01|119.41|121.98|119.38|122.05|119.45|121.98|119.38|0
1634095910000|2021-10-13 03:31:50|122.05|119.45|122.01|119.41|122.05|119.45|122.01|119.41|0
1634095920000|2021-10-13 03:32:00|122.05|119.45|121.98|119.38|122.05|119.45|121.98|119.38|0
1634095930000|2021-10-13 03:32:10|122.05|119.45|122.05|119.45|122.08|119.48|122.05|119.45|0
1634095940000|2021-10-13 03:32:20|122.01|119.41|122.01|119.41|122.01|119.41|122.01|119.41|0
1634095950000|2021-10-13 03:32:30|121.98|119.38|122.05|119.45|122.05|119.45|121.98|119.38|0
1634095960000|2021-10-13 03:32:40|122.11|119.51|122.05|119.45|122.11|119.51|122.05|119.45|0
1634095980000|2021-10-13 03:33:00|122.01|119.41|122.01|119.41|122.01|119.41|122.01|119.41|0
1634095990000|2021-10-13 03:33:10|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1634096000000|2021-10-13 03:33:20|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634096010000|2021-10-13 03:33:30|122.15|119.55|122.04|119.44|122.15|119.55|122.04|119.44|0
1634096020000|2021-10-13 03:33:40|122.08|119.48|122.11|119.51|122.11|119.51|122.08|119.48|0
1634096030000|2021-10-13 03:33:50|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634096050000|2021-10-13 03:34:10|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634096070000|2021-10-13 03:34:30|122.15|119.55|122.18|119.58|122.18|119.58|122.11|119.51|0
1634096100000|2021-10-13 03:35:00|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634096120000|2021-10-13 03:35:20|122.18|119.58|122.11|119.51|122.18|119.58|122.11|119.51|0
1634096130000|2021-10-13 03:35:30|122.18|119.58|122.11|119.51|122.18|119.58|122.11|119.51|0
1634096160000|2021-10-13 03:36:00|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1634096190000|2021-10-13 03:36:30|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634096220000|2021-10-13 03:37:00|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634096230000|2021-10-13 03:37:10|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634096260000|2021-10-13 03:37:40|122.04|119.44|122.11|119.51|122.11|119.51|122.04|119.44|0
1634096270000|2021-10-13 03:37:50|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634096290000|2021-10-13 03:38:10|122.25|119.65|122.25|119.65|122.25|119.65|122.25|119.65|0
1634096300000|2021-10-13 03:38:20|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634096310000|2021-10-13 03:38:30|122.15|119.55|122.18|119.58|122.18|119.58|122.11|119.51|0
1634096330000|2021-10-13 03:38:50|122.25|119.65|122.25|119.65|122.25|119.65|122.18|119.58|0
1634096340000|2021-10-13 03:39:00|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634096360000|2021-10-13 03:39:20|122.11|119.51|122.18|119.58|122.18|119.58|122.11|119.51|0
1634096370000|2021-10-13 03:39:30|122.25|119.65|122.25|119.65|122.25|119.65|122.25|119.65|0
1634096380000|2021-10-13 03:39:40|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634096400000|2021-10-13 03:40:00|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634096410000|2021-10-13 03:40:10|122.18|119.58|122.11|119.51|122.18|119.58|122.11|119.51|0
1634096490000|2021-10-13 03:41:30|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634096510000|2021-10-13 03:41:50|122.11|119.51|122.04|119.44|122.11|119.51|122.04|119.44|0
1634096520000|2021-10-13 03:42:00|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634096530000|2021-10-13 03:42:10|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1634096580000|2021-10-13 03:43:00|121.97|119.37|122.04|119.44|122.04|119.44|121.97|119.37|0
1634096590000|2021-10-13 03:43:10|121.97|119.37|121.97|119.37|122.04|119.44|121.97|119.37|0
1634096610000|2021-10-13 03:43:30|122.04|119.44|121.97|119.37|122.04|119.44|121.97|119.37|0
1634096620000|2021-10-13 03:43:40|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1634096630000|2021-10-13 03:43:50|121.97|119.37|121.97|119.37|121.97|119.37|121.97|119.37|0
1634096640000|2021-10-13 03:44:00|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1634096670000|2021-10-13 03:44:30|122.11|119.51|122.04|119.44|122.11|119.51|122.04|119.44|0
1634096690000|2021-10-13 03:44:50|122.11|119.51|122.11|119.51|122.18|119.58|122.11|119.51|0
1634096700000|2021-10-13 03:45:00|122.04|119.44|122.11|119.51|122.11|119.51|122.04|119.44|0
1634096710000|2021-10-13 03:45:10|122.04|119.44|122.11|119.51|122.11|119.51|122.04|119.44|0
1634096720000|2021-10-13 03:45:20|122.04|119.44|122.11|119.51|122.11|119.51|122.04|119.44|0
1634096730000|2021-10-13 03:45:30|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634096740000|2021-10-13 03:45:40|122.11|119.51|122.18|119.58|122.18|119.58|122.11|119.51|0
1634096750000|2021-10-13 03:45:50|122.25|119.65|122.18|119.58|122.25|119.65|122.18|119.58|0
1634096800000|2021-10-13 03:46:40|122.25|119.65|122.25|119.65|122.25|119.65|122.25|119.65|0
1634096820000|2021-10-13 03:47:00|122.18|119.58|122.11|119.51|122.18|119.58|122.11|119.51|0
1634096830000|2021-10-13 03:47:10|122.07|119.47|122.07|119.47|122.07|119.47|122.07|119.47|0
1634096840000|2021-10-13 03:47:20|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1634096860000|2021-10-13 03:47:40|121.97|119.37|122.04|119.44|122.04|119.44|121.97|119.37|0
1634096880000|2021-10-13 03:48:00|122.07|119.47|122.07|119.47|122.07|119.47|122.07|119.47|0
1634096890000|2021-10-13 03:48:10|122.04|119.44|121.97|119.37|122.04|119.44|121.97|119.37|0
1634096900000|2021-10-13 03:48:20|122.04|119.44|121.97|119.37|122.04|119.44|121.97|119.37|0
1634096910000|2021-10-13 03:48:30|122|119.4|121.97|119.37|122|119.4|121.97|119.37|0
1634096920000|2021-10-13 03:48:40|122.04|119.44|122.11|119.51|122.11|119.51|122.04|119.44|0
1634096940000|2021-10-13 03:49:00|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634096950000|2021-10-13 03:49:10|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634096960000|2021-10-13 03:49:20|122.14|119.54|122.18|119.58|122.18|119.58|122.14|119.54|0
1634096990000|2021-10-13 03:49:50|122.17|119.57|122.11|119.51|122.17|119.57|122.11|119.51|0
1634097000000|2021-10-13 03:50:00|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1634097010000|2021-10-13 03:50:10|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634097030000|2021-10-13 03:50:30|122.17|119.57|122.11|119.51|122.17|119.57|122.11|119.51|0
1634097050000|2021-10-13 03:50:50|122.17|119.57|122.17|119.57|122.17|119.57|122.17|119.57|0
1634097060000|2021-10-13 03:51:00|122.14|119.54|122.11|119.51|122.14|119.54|122.11|119.51|0
1634097080000|2021-10-13 03:51:20|122.14|119.54|122.14|119.54|122.14|119.54|122.11|119.51|0
1634097090000|2021-10-13 03:51:30|122.17|119.57|122.17|119.57|122.17|119.57|122.17|119.57|0
1634097100000|2021-10-13 03:51:40|122.24|119.64|122.17|119.57|122.24|119.64|122.17|119.57|0
1634097130000|2021-10-13 03:52:10|122.31|119.71|122.24|119.64|122.31|119.71|122.24|119.64|0
1634097150000|2021-10-13 03:52:30|122.31|119.71|122.31|119.71|122.31|119.71|122.31|119.71|0
1634097160000|2021-10-13 03:52:40|122.24|119.64|122.17|119.57|122.24|119.64|122.17|119.57|0
1634097170000|2021-10-13 03:52:50|122.24|119.64|122.17|119.57|122.24|119.64|122.17|119.57|0
1634097210000|2021-10-13 03:53:30|122.1|119.5|122.1|119.5|122.1|119.5|122.1|119.5|0
1634097220000|2021-10-13 03:53:40|122.17|119.57|122.17|119.57|122.17|119.57|122.17|119.57|0
1634097240000|2021-10-13 03:54:00|122.21|119.61|122.24|119.64|122.24|119.64|122.21|119.61|0
1634097290000|2021-10-13 03:54:50|122.28|119.68|122.28|119.68|122.28|119.68|122.28|119.68|0
1634097300000|2021-10-13 03:55:00|122.24|119.64|122.31|119.71|122.31|119.71|122.24|119.64|0
1634097310000|2021-10-13 03:55:10|122.24|119.64|122.24|119.64|122.24|119.64|122.24|119.64|0
1634097320000|2021-10-13 03:55:20|122.21|119.61|122.17|119.57|122.24|119.64|122.17|119.57|0
1634097330000|2021-10-13 03:55:30|122.21|119.61|122.24|119.64|122.24|119.64|122.21|119.61|0
1634097340000|2021-10-13 03:55:40|122.28|119.68|122.31|119.71|122.31|119.71|122.28|119.68|0
1634097350000|2021-10-13 03:55:50|122.24|119.64|122.31|119.71|122.31|119.71|122.24|119.64|0
1634097360000|2021-10-13 03:56:00|122.28|119.68|122.31|119.71|122.31|119.71|122.28|119.68|0
1634097370000|2021-10-13 03:56:10|122.24|119.64|122.31|119.71|122.31|119.71|122.24|119.64|0
1634097390000|2021-10-13 03:56:30|122.24|119.64|122.24|119.64|122.24|119.64|122.24|119.64|0
1634097400000|2021-10-13 03:56:40|122.21|119.61|122.21|119.61|122.21|119.61|122.21|119.61|0
1634097410000|2021-10-13 03:56:50|122.24|119.64|122.17|119.57|122.24|119.64|122.17|119.57|0
1634097420000|2021-10-13 03:57:00|122.1|119.5|122.1|119.5|122.17|119.57|122.1|119.5|0
1634097430000|2021-10-13 03:57:10|122.17|119.57|122.1|119.5|122.17|119.57|122.1|119.5|0
1634097450000|2021-10-13 03:57:30|122.24|119.64|122.24|119.64|122.24|119.64|122.24|119.64|0
1634097470000|2021-10-13 03:57:50|122.17|119.57|122.21|119.61|122.24|119.64|122.17|119.57|0
1634097480000|2021-10-13 03:58:00|122.24|119.64|122.17|119.57|122.24|119.64|122.17|119.57|0
1634097510000|2021-10-13 03:58:30|122.14|119.54|122.14|119.54|122.14|119.54|122.14|119.54|0
1634097520000|2021-10-13 03:58:40|122.1|119.5|122.1|119.5|122.1|119.5|122.1|119.5|0
1634097530000|2021-10-13 03:58:50|122.17|119.57|122.21|119.61|122.21|119.61|122.17|119.57|0
1634097540000|2021-10-13 03:59:00|122.17|119.57|122.17|119.57|122.17|119.57|122.17|119.57|0
1634097600000|2021-10-13 04:00:00|122.1|119.5|122.07|119.47|122.1|119.5|122.07|119.47|0
1634097610000|2021-10-13 04:00:10|122.03|119.43|122.03|119.43|122.03|119.43|122.03|119.43|0
1634097620000|2021-10-13 04:00:20|121.96|119.36|121.96|119.36|121.96|119.36|121.96|119.36|0
1634097660000|2021-10-13 04:01:00|121.89|119.29|121.96|119.36|122.03|119.43|121.89|119.29|0
1634097670000|2021-10-13 04:01:10|121.93|119.33|121.96|119.36|121.96|119.36|121.93|119.33|0
1634097680000|2021-10-13 04:01:20|121.82|119.22|121.82|119.22|121.82|119.22|121.82|119.22|0
1634097690000|2021-10-13 04:01:30|121.89|119.29|121.89|119.29|121.89|119.29|121.89|119.29|0
1634097700000|2021-10-13 04:01:40|121.96|119.36|121.89|119.29|121.96|119.36|121.89|119.29|0
1634097710000|2021-10-13 04:01:50|121.82|119.22|121.76|119.16|121.82|119.22|121.76|119.16|0
1634097720000|2021-10-13 04:02:00|121.82|119.22|121.82|119.22|121.82|119.22|121.82|119.22|0
1634097730000|2021-10-13 04:02:10|121.79|119.19|121.76|119.16|121.79|119.19|121.76|119.16|0
1634097760000|2021-10-13 04:02:40|121.82|119.22|121.82|119.22|121.82|119.22|121.82|119.22|0
1634097770000|2021-10-13 04:02:50|121.76|119.16|121.82|119.22|121.82|119.22|121.76|119.16|0
1634097780000|2021-10-13 04:03:00|121.76|119.16|121.76|119.16|121.82|119.22|121.76|119.16|0
1634097790000|2021-10-13 04:03:10|121.79|119.19|121.79|119.19|121.82|119.22|121.76|119.16|0
1634097800000|2021-10-13 04:03:20|121.82|119.22|121.82|119.22|121.82|119.22|121.82|119.22|0
1634097810000|2021-10-13 04:03:30|121.75|119.15|121.75|119.15|121.75|119.15|121.75|119.15|0
1634097820000|2021-10-13 04:03:40|121.82|119.22|121.82|119.22|121.82|119.22|121.79|119.19|0
1634097830000|2021-10-13 04:03:50|121.79|119.19|121.82|119.22|121.82|119.22|121.79|119.19|0
1634097840000|2021-10-13 04:04:00|121.89|119.29|121.79|119.19|121.89|119.29|121.79|119.19|0
1634097850000|2021-10-13 04:04:10|121.82|119.22|121.75|119.15|121.82|119.22|121.75|119.15|0
1634097860000|2021-10-13 04:04:20|121.82|119.22|121.75|119.15|121.82|119.22|121.75|119.15|0
1634097870000|2021-10-13 04:04:30|121.79|119.19|121.79|119.19|121.82|119.22|121.75|119.15|0
1634097880000|2021-10-13 04:04:40|121.75|119.15|121.82|119.22|121.82|119.22|121.75|119.15|0
1634097910000|2021-10-13 04:05:10|121.89|119.29|121.89|119.29|121.89|119.29|121.89|119.29|0
1634097950000|2021-10-13 04:05:50|121.82|119.22|121.82|119.22|121.82|119.22|121.82|119.22|0
1634097960000|2021-10-13 04:06:00|121.75|119.15|121.82|119.22|121.82|119.22|121.75|119.15|0
1634097980000|2021-10-13 04:06:20|121.79|119.19|121.75|119.15|121.79|119.19|121.75|119.15|0
1634097990000|2021-10-13 04:06:30|121.68|119.08|121.68|119.08|121.68|119.08|121.68|119.08|0
1634098000000|2021-10-13 04:06:40|121.75|119.15|121.68|119.08|121.75|119.15|121.68|119.08|0
1634098030000|2021-10-13 04:07:10|121.72|119.12|121.72|119.12|121.72|119.12|121.72|119.12|0
1634098040000|2021-10-13 04:07:20|121.75|119.15|121.75|119.15|121.75|119.15|121.75|119.15|0
1634098070000|2021-10-13 04:07:50|121.68|119.08|121.68|119.08|121.68|119.08|121.68|119.08|0
1634098080000|2021-10-13 04:08:00|121.62|119.02|121.62|119.02|121.62|119.02|121.62|119.02|0
1634098090000|2021-10-13 04:08:10|121.58|118.98|121.55|118.95|121.58|118.98|121.55|118.95|0
1634098100000|2021-10-13 04:08:20|121.48|118.88|121.55|118.95|121.55|118.95|121.48|118.88|0
1634098110000|2021-10-13 04:08:30|121.51|118.91|121.41|118.81|121.55|118.95|121.41|118.81|0
1634098120000|2021-10-13 04:08:40|121.55|118.95|121.55|118.95|121.55|118.95|121.55|118.95|0
1634098130000|2021-10-13 04:08:50|121.48|118.88|121.48|118.88|121.48|118.88|121.48|118.88|0
1634098140000|2021-10-13 04:09:00|121.41|118.81|121.48|118.88|121.48|118.88|121.41|118.81|0
1634098150000|2021-10-13 04:09:10|121.44|118.84|121.41|118.81|121.44|118.84|121.41|118.81|0
1634098160000|2021-10-13 04:09:20|121.44|118.84|121.48|118.88|121.48|118.88|121.44|118.84|0
1634098170000|2021-10-13 04:09:30|121.41|118.81|121.48|118.88|121.48|118.88|121.41|118.81|0
1634098180000|2021-10-13 04:09:40|121.55|118.95|121.55|118.95|121.55|118.95|121.55|118.95|0
1634098190000|2021-10-13 04:09:50|121.48|118.88|121.48|118.88|121.48|118.88|121.48|118.88|0
1634098210000|2021-10-13 04:10:10|121.51|118.91|121.55|118.95|121.55|118.95|121.51|118.91|0
1634098220000|2021-10-13 04:10:20|121.61|119.01|121.61|119.01|121.61|119.01|121.61|119.01|0
1634098230000|2021-10-13 04:10:30|121.55|118.95|121.55|118.95|121.55|118.95|121.55|118.95|0
1634098240000|2021-10-13 04:10:40|121.48|118.88|121.41|118.81|121.48|118.88|121.41|118.81|0
1634098250000|2021-10-13 04:10:50|121.48|118.88|121.55|118.95|121.55|118.95|121.48|118.88|0
1634098270000|2021-10-13 04:11:10|121.54|118.94|121.61|119.01|121.61|119.01|121.54|118.94|0
1634098280000|2021-10-13 04:11:20|121.65|119.05|121.61|119.01|121.65|119.05|121.61|119.01|0
1634098290000|2021-10-13 04:11:30|121.68|119.08|121.68|119.08|121.68|119.08|121.68|119.08|0
1634098300000|2021-10-13 04:11:40|121.75|119.15|121.68|119.08|121.75|119.15|121.68|119.08|0
1634098310000|2021-10-13 04:11:50|121.75|119.15|121.68|119.08|121.75|119.15|121.68|119.08|0
1634098320000|2021-10-13 04:12:00|121.61|119.01|121.61|119.01|121.68|119.08|121.61|119.01|0
1634098330000|2021-10-13 04:12:10|121.54|118.94|121.61|119.01|121.61|119.01|121.54|118.94|0
1634098340000|2021-10-13 04:12:20|121.54|118.94|121.54|118.94|121.54|118.94|121.54|118.94|0
1634098350000|2021-10-13 04:12:30|121.58|118.98|121.54|118.94|121.58|118.98|121.54|118.94|0
1634098360000|2021-10-13 04:12:40|121.61|119.01|121.54|118.94|121.61|119.01|121.54|118.94|0
1634098370000|2021-10-13 04:12:50|121.58|118.98|121.54|118.94|121.58|118.98|121.54|118.94|0
1634098380000|2021-10-13 04:13:00|121.58|118.98|121.68|119.08|121.68|119.08|121.58|118.98|0
1634098400000|2021-10-13 04:13:20|121.72|119.12|121.75|119.15|121.75|119.15|121.72|119.12|0
1634098410000|2021-10-13 04:13:30|121.72|119.12|121.68|119.08|121.75|119.15|121.68|119.08|0
1634098420000|2021-10-13 04:13:40|121.75|119.15|121.68|119.08|121.75|119.15|121.68|119.08|0
1634098440000|2021-10-13 04:14:00|121.72|119.12|121.75|119.15|121.75|119.15|121.68|119.08|0
1634098470000|2021-10-13 04:14:30|121.68|119.08|121.68|119.08|121.68|119.08|121.68|119.08|0
1634098480000|2021-10-13 04:14:40|121.72|119.12|121.75|119.15|121.75|119.15|121.72|119.12|0
1634098500000|2021-10-13 04:15:00|121.82|119.22|121.75|119.15|121.82|119.22|121.75|119.15|0
1634098510000|2021-10-13 04:15:10|121.79|119.19|121.79|119.19|121.79|119.19|121.79|119.19|0
1634098520000|2021-10-13 04:15:20|121.75|119.15|121.82|119.22|121.82|119.22|121.75|119.15|0
1634098530000|2021-10-13 04:15:30|121.75|119.15|121.82|119.22|121.82|119.22|121.75|119.15|0
1634098540000|2021-10-13 04:15:40|121.89|119.29|121.89|119.29|121.89|119.29|121.89|119.29|0
1634098560000|2021-10-13 04:16:00|121.82|119.22|121.89|119.29|121.89|119.29|121.82|119.22|0
1634098570000|2021-10-13 04:16:10|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1634098580000|2021-10-13 04:16:20|121.96|119.36|121.96|119.36|121.96|119.36|121.89|119.29|0
1634098590000|2021-10-13 04:16:30|121.89|119.29|121.89|119.29|121.96|119.36|121.89|119.29|0
1634098600000|2021-10-13 04:16:40|121.96|119.36|121.89|119.29|121.96|119.36|121.89|119.29|0
1634098620000|2021-10-13 04:17:00|121.82|119.22|121.89|119.29|121.89|119.29|121.82|119.22|0
1634098640000|2021-10-13 04:17:20|121.85|119.25|121.89|119.29|121.89|119.29|121.85|119.25|0
1634098660000|2021-10-13 04:17:40|121.95|119.35|121.95|119.35|121.95|119.35|121.95|119.35|0
1634098680000|2021-10-13 04:18:00|122.02|119.42|122.09|119.49|122.09|119.49|122.02|119.42|0
1634098700000|2021-10-13 04:18:20|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1634098710000|2021-10-13 04:18:30|122.09|119.49|122.09|119.49|122.09|119.49|122.09|119.49|0
1634098720000|2021-10-13 04:18:40|122.06|119.46|122.09|119.49|122.09|119.49|122.06|119.46|0
1634098730000|2021-10-13 04:18:50|122.16|119.56|122.16|119.56|122.16|119.56|122.16|119.56|0
1634098750000|2021-10-13 04:19:10|122.09|119.49|122.09|119.49|122.09|119.49|122.09|119.49|0
1634098780000|2021-10-13 04:19:40|122.02|119.42|122.02|119.42|122.09|119.49|122.02|119.42|0
1634098790000|2021-10-13 04:19:50|122.06|119.46|122.06|119.46|122.09|119.49|122.02|119.42|0
1634098800000|2021-10-13 04:20:00|122.09|119.49|122.02|119.42|122.09|119.49|122.02|119.42|0
1634098830000|2021-10-13 04:20:30|121.88|119.28|121.95|119.35|121.95|119.35|121.88|119.28|0
1634098840000|2021-10-13 04:20:40|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634098860000|2021-10-13 04:21:00|121.95|119.35|121.95|119.35|121.95|119.35|121.95|119.35|0
1634098880000|2021-10-13 04:21:20|121.99|119.39|121.99|119.39|121.99|119.39|121.99|119.39|0
1634098890000|2021-10-13 04:21:30|121.95|119.35|121.95|119.35|121.95|119.35|121.95|119.35|0
1634098900000|2021-10-13 04:21:40|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1634098910000|2021-10-13 04:21:50|121.99|119.39|121.95|119.35|121.99|119.39|121.95|119.35|0
1634098920000|2021-10-13 04:22:00|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634098930000|2021-10-13 04:22:10|121.92|119.32|121.95|119.35|121.95|119.35|121.92|119.32|0
1634098950000|2021-10-13 04:22:30|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1634098970000|2021-10-13 04:22:50|121.95|119.35|121.95|119.35|121.95|119.35|121.92|119.32|0
1634098990000|2021-10-13 04:23:10|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634099000000|2021-10-13 04:23:20|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1634099010000|2021-10-13 04:23:30|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634099020000|2021-10-13 04:23:40|121.85|119.25|121.81|119.21|121.85|119.25|121.81|119.21|0
1634099030000|2021-10-13 04:23:50|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634099040000|2021-10-13 04:24:00|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1634099060000|2021-10-13 04:24:20|121.88|119.28|121.81|119.21|121.88|119.28|121.81|119.21|0
1634099070000|2021-10-13 04:24:30|121.88|119.28|121.81|119.21|121.88|119.28|121.81|119.21|0
1634099080000|2021-10-13 04:24:40|121.74|119.14|121.81|119.21|121.81|119.21|121.74|119.14|0
1634099090000|2021-10-13 04:24:50|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1634099100000|2021-10-13 04:25:00|121.68|119.08|121.68|119.08|121.68|119.08|121.68|119.08|0
1634099110000|2021-10-13 04:25:10|121.71|119.11|121.68|119.08|121.71|119.11|121.68|119.08|0
1634099120000|2021-10-13 04:25:20|121.71|119.11|121.74|119.14|121.74|119.14|121.71|119.11|0
1634099130000|2021-10-13 04:25:30|121.71|119.11|121.68|119.08|121.71|119.11|121.68|119.08|0
1634099150000|2021-10-13 04:25:50|121.74|119.14|121.74|119.14|121.74|119.14|121.71|119.11|0
1634099160000|2021-10-13 04:26:00|121.71|119.11|121.74|119.14|121.74|119.14|121.71|119.11|0
1634099200000|2021-10-13 04:26:40|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1634099210000|2021-10-13 04:26:50|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1634099220000|2021-10-13 04:27:00|121.78|119.18|121.81|119.21|121.81|119.21|121.78|119.18|0
1634099280000|2021-10-13 04:28:00|121.85|119.25|121.81|119.21|121.88|119.28|121.81|119.21|0
1634099300000|2021-10-13 04:28:20|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1634099360000|2021-10-13 04:29:20|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1634099370000|2021-10-13 04:29:30|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634099390000|2021-10-13 04:29:50|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1634099400000|2021-10-13 04:30:00|121.78|119.18|121.81|119.21|121.81|119.21|121.74|119.14|0
1634099420000|2021-10-13 04:30:20|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634099430000|2021-10-13 04:30:30|121.85|119.25|121.81|119.21|121.85|119.25|121.81|119.21|0
1634099440000|2021-10-13 04:30:40|121.85|119.25|121.81|119.21|121.88|119.28|121.81|119.21|0
1634099470000|2021-10-13 04:31:10|121.78|119.18|121.78|119.18|121.78|119.18|121.78|119.18|0
1634099480000|2021-10-13 04:31:20|121.81|119.21|121.88|119.28|121.88|119.28|121.81|119.21|0
1634099500000|2021-10-13 04:31:40|121.95|119.35|121.95|119.35|122.02|119.42|121.95|119.35|0
1634099520000|2021-10-13 04:32:00|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1634099530000|2021-10-13 04:32:10|122.05|119.45|122.09|119.49|122.09|119.49|122.05|119.45|0
1634099540000|2021-10-13 04:32:20|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1634099550000|2021-10-13 04:32:30|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634099570000|2021-10-13 04:32:50|121.81|119.21|121.74|119.14|121.81|119.21|121.74|119.14|0
1634099580000|2021-10-13 04:33:00|121.78|119.18|121.67|119.07|121.78|119.18|121.67|119.07|0
1634099590000|2021-10-13 04:33:10|121.64|119.04|121.67|119.07|121.67|119.07|121.64|119.04|0
1634099600000|2021-10-13 04:33:20|121.6|119|121.6|119|121.64|119.04|121.6|119|0
1634099610000|2021-10-13 04:33:30|121.64|119.04|121.64|119.04|121.64|119.04|121.6|119|0
1634099620000|2021-10-13 04:33:40|121.6|119|121.67|119.07|121.67|119.07|121.6|119|0
1634099670000|2021-10-13 04:34:30|121.6|119|121.6|119|121.6|119|121.6|119|0
1634099690000|2021-10-13 04:34:50|121.67|119.07|121.64|119.04|121.67|119.07|121.6|119|0
1634099700000|2021-10-13 04:35:00|121.67|119.07|121.64|119.04|121.67|119.07|121.64|119.04|0
1634099710000|2021-10-13 04:35:10|121.67|119.07|121.64|119.04|121.67|119.07|121.6|119|0
1634099720000|2021-10-13 04:35:20|121.6|119|121.6|119|121.6|119|121.6|119|0
1634099740000|2021-10-13 04:35:40|121.53|118.93|121.53|118.93|121.53|118.93|121.53|118.93|0
1634099760000|2021-10-13 04:36:00|121.6|119|121.53|118.93|121.6|119|121.53|118.93|0
1634099770000|2021-10-13 04:36:10|121.6|119|121.6|119|121.6|119|121.6|119|0
1634099790000|2021-10-13 04:36:30|121.67|119.07|121.67|119.07|121.67|119.07|121.67|119.07|0
1634099800000|2021-10-13 04:36:40|121.6|119|121.6|119|121.6|119|121.6|119|0
1634099810000|2021-10-13 04:36:50|121.57|118.97|121.6|119|121.6|119|121.53|118.93|0
1634099840000|2021-10-13 04:37:20|121.57|118.97|121.53|118.93|121.57|118.97|121.53|118.93|0
1634099850000|2021-10-13 04:37:30|121.46|118.86|121.46|118.86|121.46|118.86|121.46|118.86|0
1634099860000|2021-10-13 04:37:40|121.43|118.83|121.39|118.79|121.43|118.83|121.39|118.79|0
1634099870000|2021-10-13 04:37:50|121.33|118.73|121.39|118.79|121.39|118.79|121.33|118.73|0
1634099880000|2021-10-13 04:38:00|121.46|118.86|121.53|118.93|121.53|118.93|121.46|118.86|0
1634099900000|2021-10-13 04:38:20|121.6|119|121.6|119|121.6|119|121.6|119|0
1634099910000|2021-10-13 04:38:30|121.53|118.93|121.53|118.93|121.57|118.97|121.53|118.93|0
1634099920000|2021-10-13 04:38:40|121.6|119|121.6|119|121.6|119|121.6|119|0
1634099930000|2021-10-13 04:38:50|121.57|118.97|121.6|119|121.6|119|121.57|118.97|0
1634099940000|2021-10-13 04:39:00|121.64|119.04|121.6|119|121.67|119.07|121.6|119|0
1634099960000|2021-10-13 04:39:20|121.67|119.07|121.67|119.07|121.67|119.07|121.67|119.07|0
1634099970000|2021-10-13 04:39:30|121.6|119|121.6|119|121.6|119|121.6|119|0
1634099980000|2021-10-13 04:39:40|121.67|119.07|121.67|119.07|121.67|119.07|121.67|119.07|0
1634100000000|2021-10-13 04:40:00|121.74|119.14|121.7|119.1|121.74|119.14|121.7|119.1|0
1634100010000|2021-10-13 04:40:10|121.67|119.07|121.67|119.07|121.67|119.07|121.67|119.07|0
1634100050000|2021-10-13 04:40:50|121.74|119.14|121.67|119.07|121.74|119.14|121.67|119.07|0
1634100060000|2021-10-13 04:41:00|121.6|119|121.6|119|121.6|119|121.6|119|0
1634100090000|2021-10-13 04:41:30|121.53|118.93|121.6|119|121.6|119|121.53|118.93|0
1634100120000|2021-10-13 04:42:00|121.67|119.07|121.67|119.07|121.67|119.07|121.67|119.07|0
1634100140000|2021-10-13 04:42:20|121.63|119.03|121.63|119.03|121.63|119.03|121.63|119.03|0
1634100150000|2021-10-13 04:42:30|121.67|119.07|121.63|119.03|121.67|119.07|121.63|119.03|0
1634100160000|2021-10-13 04:42:40|121.6|119|121.6|119|121.6|119|121.6|119|0
1634100170000|2021-10-13 04:42:50|121.63|119.03|121.67|119.07|121.67|119.07|121.63|119.03|0
1634100200000|2021-10-13 04:43:20|121.74|119.14|121.67|119.07|121.74|119.14|121.67|119.07|0
1634100210000|2021-10-13 04:43:30|121.6|119|121.6|119|121.6|119|121.6|119|0
1634100220000|2021-10-13 04:43:40|121.67|119.07|121.67|119.07|121.67|119.07|121.67|119.07|0
1634100230000|2021-10-13 04:43:50|121.63|119.03|121.67|119.07|121.67|119.07|121.63|119.03|0
1634100250000|2021-10-13 04:44:10|121.74|119.14|121.67|119.07|121.74|119.14|121.67|119.07|0
1634100260000|2021-10-13 04:44:20|121.7|119.1|121.67|119.07|121.7|119.1|121.67|119.07|0
1634100270000|2021-10-13 04:44:30|121.74|119.14|121.67|119.07|121.74|119.14|121.67|119.07|0
1634100280000|2021-10-13 04:44:40|121.6|119|121.6|119|121.6|119|121.6|119|0
1634100290000|2021-10-13 04:44:50|121.53|118.93|121.46|118.86|121.53|118.93|121.46|118.86|0
1634100300000|2021-10-13 04:45:00|121.53|118.93|121.53|118.93|121.53|118.93|121.5|118.9|0
1634100310000|2021-10-13 04:45:10|121.5|118.9|121.46|118.86|121.5|118.9|121.46|118.86|0
1634100320000|2021-10-13 04:45:20|121.5|118.9|121.5|118.9|121.5|118.9|121.5|118.9|0
1634100330000|2021-10-13 04:45:30|121.53|118.93|121.5|118.9|121.53|118.93|121.5|118.9|0
1634100340000|2021-10-13 04:45:40|121.53|118.93|121.53|118.93|121.53|118.93|121.53|118.93|0
1634100350000|2021-10-13 04:45:50|121.46|118.86|121.46|118.86|121.46|118.86|121.46|118.86|0
1634100360000|2021-10-13 04:46:00|121.53|118.93|121.53|118.93|121.53|118.93|121.53|118.93|0
1634100370000|2021-10-13 04:46:10|121.5|118.9|121.53|118.93|121.53|118.93|121.5|118.9|0
1634100380000|2021-10-13 04:46:20|121.49|118.89|121.49|118.89|121.53|118.93|121.49|118.89|0
1634100390000|2021-10-13 04:46:30|121.53|118.93|121.53|118.93|121.53|118.93|121.53|118.93|0
1634100420000|2021-10-13 04:47:00|121.6|119|121.6|119|121.6|119|121.53|118.93|0
1634100440000|2021-10-13 04:47:20|121.53|118.93|121.53|118.93|121.53|118.93|121.53|118.93|0
1634100470000|2021-10-13 04:47:50|121.6|119|121.6|119|121.6|119|121.6|119|0
1634100480000|2021-10-13 04:48:00|121.46|118.86|121.46|118.86|121.46|118.86|121.46|118.86|0
1634100490000|2021-10-13 04:48:10|121.39|118.79|121.39|118.79|121.39|118.79|121.39|118.79|0
1634100530000|2021-10-13 04:48:50|121.32|118.72|121.32|118.72|121.32|118.72|121.32|118.72|0
1634100540000|2021-10-13 04:49:00|121.39|118.79|121.32|118.72|121.39|118.79|121.32|118.72|0
1634100550000|2021-10-13 04:49:10|121.36|118.76|121.36|118.76|121.36|118.76|121.36|118.76|0
1634100560000|2021-10-13 04:49:20|121.39|118.79|121.39|118.79|121.39|118.79|121.39|118.79|0
1634100570000|2021-10-13 04:49:30|121.46|118.86|121.46|118.86|121.46|118.86|121.46|118.86|0
1634100590000|2021-10-13 04:49:50|121.53|118.93|121.53|118.93|121.53|118.93|121.53|118.93|0
1634100600000|2021-10-13 04:50:00|121.59|118.99|121.59|118.99|121.59|118.99|121.59|118.99|0
1634100620000|2021-10-13 04:50:20|121.66|119.06|121.66|119.06|121.73|119.13|121.66|119.06|0
1634100630000|2021-10-13 04:50:30|121.73|119.13|121.66|119.06|121.73|119.13|121.66|119.06|0
1634100640000|2021-10-13 04:50:40|121.73|119.13|121.73|119.13|121.73|119.13|121.73|119.13|0
1634100670000|2021-10-13 04:51:10|121.7|119.1|121.73|119.13|121.73|119.13|121.7|119.1|0
1634100680000|2021-10-13 04:51:20|121.66|119.06|121.66|119.06|121.66|119.06|121.66|119.06|0
1634100690000|2021-10-13 04:51:30|121.59|118.99|121.66|119.06|121.66|119.06|121.59|118.99|0
1634100720000|2021-10-13 04:52:00|121.59|118.99|121.59|118.99|121.59|118.99|121.59|118.99|0
1634100740000|2021-10-13 04:52:20|121.56|118.96|121.56|118.96|121.56|118.96|121.56|118.96|0
1634100750000|2021-10-13 04:52:30|121.59|118.99|121.59|118.99|121.66|119.06|121.59|118.99|0
1634100760000|2021-10-13 04:52:40|121.63|119.03|121.63|119.03|121.63|119.03|121.63|119.03|0
1634100770000|2021-10-13 04:52:50|121.66|119.06|121.66|119.06|121.66|119.06|121.66|119.06|0
1634100780000|2021-10-13 04:53:00|121.73|119.13|121.66|119.06|121.73|119.13|121.66|119.06|0
1634100790000|2021-10-13 04:53:10|121.73|119.13|121.73|119.13|121.73|119.13|121.73|119.13|0
1634100800000|2021-10-13 04:53:20|121.7|119.1|121.66|119.06|121.7|119.1|121.66|119.06|0
1634100810000|2021-10-13 04:53:30|121.7|119.1|121.7|119.1|121.7|119.1|121.66|119.06|0
1634100820000|2021-10-13 04:53:40|121.66|119.06|121.66|119.06|121.66|119.06|121.66|119.06|0
1634100860000|2021-10-13 04:54:20|121.63|119.03|121.66|119.06|121.66|119.06|121.63|119.03|0
1634100870000|2021-10-13 04:54:30|121.7|119.1|121.73|119.13|121.73|119.13|121.66|119.06|0
1634100880000|2021-10-13 04:54:40|121.66|119.06|121.66|119.06|121.66|119.06|121.66|119.06|0
1634100890000|2021-10-13 04:54:50|121.59|118.99|121.59|118.99|121.59|118.99|121.59|118.99|0
1634100900000|2021-10-13 04:55:00|121.66|119.06|121.59|118.99|121.66|119.06|121.59|118.99|0
1634100920000|2021-10-13 04:55:20|121.66|119.06|121.66|119.06|121.66|119.06|121.66|119.06|0
1634100940000|2021-10-13 04:55:40|121.73|119.13|121.59|118.99|121.73|119.13|121.59|118.99|0
1634100970000|2021-10-13 04:56:10|121.66|119.06|121.59|118.99|121.66|119.06|121.59|118.99|0
1634100980000|2021-10-13 04:56:20|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1634100990000|2021-10-13 04:56:30|121.56|118.96|121.56|118.96|121.56|118.96|121.56|118.96|0
1634101000000|2021-10-13 04:56:40|121.59|118.99|121.59|118.99|121.59|118.99|121.59|118.99|0
1634101010000|2021-10-13 04:56:50|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1634101020000|2021-10-13 04:57:00|121.49|118.89|121.45|118.85|121.49|118.89|121.45|118.85|0
1634101070000|2021-10-13 04:57:50|121.52|118.92|121.52|118.92|121.52|118.92|121.52|118.92|0
1634101080000|2021-10-13 04:58:00|121.45|118.85|121.52|118.92|121.52|118.92|121.45|118.85|0
1634101090000|2021-10-13 04:58:10|121.45|118.85|121.52|118.92|121.52|118.92|121.45|118.85|0
1634101100000|2021-10-13 04:58:20|121.45|118.85|121.45|118.85|121.45|118.85|121.45|118.85|0
1634101120000|2021-10-13 04:58:40|121.38|118.78|121.38|118.78|121.38|118.78|121.38|118.78|0
1634101130000|2021-10-13 04:58:50|121.45|118.85|121.38|118.78|121.45|118.85|121.38|118.78|0
1634101150000|2021-10-13 04:59:10|121.32|118.72|121.32|118.72|121.32|118.72|121.32|118.72|0
1634101160000|2021-10-13 04:59:20|121.25|118.65|121.25|118.65|121.25|118.65|121.18|118.58|0
1634101170000|2021-10-13 04:59:30|121.18|118.58|121.18|118.58|121.18|118.58|121.18|118.58|0
1634101180000|2021-10-13 04:59:40|121.11|118.51|121.04|118.44|121.11|118.51|121.04|118.44|0
1634101200000|2021-10-13 05:00:00|120.97|118.37|120.84|118.24|120.97|118.37|120.84|118.24|0
1634101210000|2021-10-13 05:00:10|120.9|118.3|120.97|118.37|121.04|118.44|120.9|118.3|0
1634101220000|2021-10-13 05:00:20|121.04|118.44|121.11|118.51|121.11|118.51|121.04|118.44|0
1634101230000|2021-10-13 05:00:30|121.04|118.44|121.18|118.58|121.18|118.58|121.04|118.44|0
1634101240000|2021-10-13 05:00:40|121.11|118.51|121.11|118.51|121.11|118.51|121.11|118.51|0
1634101250000|2021-10-13 05:00:50|121.14|118.54|121.18|118.58|121.18|118.58|121.11|118.51|0
1634101270000|2021-10-13 05:01:10|121.11|118.51|121.18|118.58|121.18|118.58|121.11|118.51|0
1634101280000|2021-10-13 05:01:20|121.25|118.65|121.25|118.65|121.25|118.65|121.25|118.65|0
1634101310000|2021-10-13 05:01:50|121.18|118.58|121.25|118.65|121.25|118.65|121.18|118.58|0
1634101340000|2021-10-13 05:02:20|121.31|118.71|121.25|118.65|121.31|118.71|121.25|118.65|0
1634101360000|2021-10-13 05:02:40|121.21|118.61|121.25|118.65|121.25|118.65|121.21|118.61|0
1634101370000|2021-10-13 05:02:50|121.31|118.71|121.31|118.71|121.31|118.71|121.31|118.71|0
1634101380000|2021-10-13 05:03:00|121.25|118.65|121.18|118.58|121.25|118.65|121.18|118.58|0
1634101410000|2021-10-13 05:03:30|121.25|118.65|121.24|118.64|121.25|118.65|121.24|118.64|0
1634101420000|2021-10-13 05:03:40|121.18|118.58|121.21|118.61|121.24|118.64|121.18|118.58|0
1634101430000|2021-10-13 05:03:50|121.18|118.58|121.18|118.58|121.18|118.58|121.18|118.58|0
1634101440000|2021-10-13 05:04:00|121.21|118.61|121.24|118.64|121.24|118.64|121.21|118.61|0
1634101450000|2021-10-13 05:04:10|121.18|118.58|121.18|118.58|121.18|118.58|121.18|118.58|0
1634101460000|2021-10-13 05:04:20|121.11|118.51|121.11|118.51|121.11|118.51|121.11|118.51|0
1634101470000|2021-10-13 05:04:30|121.07|118.47|121.11|118.51|121.11|118.51|121.07|118.47|0
1634101480000|2021-10-13 05:04:40|121.07|118.47|121.04|118.44|121.07|118.47|121.04|118.44|0
1634101490000|2021-10-13 05:04:50|121.11|118.51|121.04|118.44|121.11|118.51|121.04|118.44|0
1634101510000|2021-10-13 05:05:10|120.97|118.37|121.04|118.44|121.04|118.44|120.97|118.37|0
1634101530000|2021-10-13 05:05:30|121.07|118.47|121.11|118.51|121.11|118.51|121.07|118.47|0
1634101540000|2021-10-13 05:05:40|120.97|118.37|120.97|118.37|121.04|118.44|120.97|118.37|0
1634101550000|2021-10-13 05:05:50|121.04|118.44|121.04|118.44|121.04|118.44|121.04|118.44|0
1634101570000|2021-10-13 05:06:10|121.11|118.51|121.11|118.51|121.11|118.51|121.11|118.51|0
1634101590000|2021-10-13 05:06:30|121.18|118.58|121.17|118.57|121.18|118.58|121.17|118.57|0
1634101610000|2021-10-13 05:06:50|121.11|118.51|121.17|118.57|121.17|118.57|121.11|118.51|0
1634101620000|2021-10-13 05:07:00|121.11|118.51|121.17|118.57|121.17|118.57|121.11|118.51|0
1634101640000|2021-10-13 05:07:20|121.11|118.51|121.04|118.44|121.11|118.51|121.04|118.44|0
1634101660000|2021-10-13 05:07:40|121.11|118.51|121.04|118.44|121.11|118.51|121.04|118.44|0
1634101670000|2021-10-13 05:07:50|120.97|118.37|120.97|118.37|121|118.4|120.97|118.37|0
1634101700000|2021-10-13 05:08:20|120.9|118.3|120.83|118.23|120.9|118.3|120.83|118.23|0
1634101710000|2021-10-13 05:08:30|120.9|118.3|121.04|118.44|121.04|118.44|120.9|118.3|0
1634101730000|2021-10-13 05:08:50|121|118.4|121|118.4|121.04|118.44|120.97|118.37|0
1634101740000|2021-10-13 05:09:00|120.97|118.37|121.11|118.51|121.11|118.51|120.97|118.37|0
1634101750000|2021-10-13 05:09:10|121.07|118.47|121.11|118.51|121.11|118.51|121.04|118.44|0
1634101760000|2021-10-13 05:09:20|121.17|118.57|121.11|118.51|121.17|118.57|121.11|118.51|0
1634101770000|2021-10-13 05:09:30|121.1|118.5|121.17|118.57|121.17|118.57|121.1|118.5|0
1634101780000|2021-10-13 05:09:40|121.14|118.54|121.1|118.5|121.14|118.54|121.1|118.5|0
1634101790000|2021-10-13 05:09:50|121.04|118.44|121.1|118.5|121.1|118.5|121.04|118.44|0
1634101800000|2021-10-13 05:10:00|121.17|118.57|121.17|118.57|121.17|118.57|121.14|118.54|0
1634101820000|2021-10-13 05:10:20|121.24|118.64|121.24|118.64|121.24|118.64|121.24|118.64|0
1634101830000|2021-10-13 05:10:30|121.31|118.71|121.24|118.64|121.31|118.71|121.24|118.64|0
1634101840000|2021-10-13 05:10:40|121.31|118.71|121.31|118.71|121.31|118.71|121.31|118.71|0
1634101850000|2021-10-13 05:10:50|121.24|118.64|121.31|118.71|121.31|118.71|121.24|118.64|0
1634101860000|2021-10-13 05:11:00|121.28|118.68|121.31|118.71|121.31|118.71|121.28|118.68|0
1634101870000|2021-10-13 05:11:10|121.38|118.78|121.38|118.78|121.38|118.78|121.38|118.78|0
1634101880000|2021-10-13 05:11:20|121.45|118.85|121.41|118.81|121.52|118.92|121.41|118.81|0
1634101890000|2021-10-13 05:11:30|121.45|118.85|121.45|118.85|121.45|118.85|121.45|118.85|0
1634101910000|2021-10-13 05:11:50|121.52|118.92|121.45|118.85|121.52|118.92|121.45|118.85|0
1634101920000|2021-10-13 05:12:00|121.52|118.92|121.45|118.85|121.52|118.92|121.45|118.85|0
1634101930000|2021-10-13 05:12:10|121.38|118.78|121.38|118.78|121.38|118.78|121.38|118.78|0
1634101940000|2021-10-13 05:12:20|121.31|118.71|121.31|118.71|121.31|118.71|121.31|118.71|0
1634101980000|2021-10-13 05:13:00|121.24|118.64|121.24|118.64|121.24|118.64|121.24|118.64|0
1634101990000|2021-10-13 05:13:10|121.17|118.57|121.17|118.57|121.17|118.57|121.17|118.57|0
1634102000000|2021-10-13 05:13:20|121.1|118.5|121.1|118.5|121.1|118.5|121.1|118.5|0
1634102010000|2021-10-13 05:13:30|121.17|118.57|121.17|118.57|121.17|118.57|121.14|118.54|0
1634102020000|2021-10-13 05:13:40|121.1|118.5|121.1|118.5|121.1|118.5|121.1|118.5|0
1634102030000|2021-10-13 05:13:50|121.17|118.57|121.1|118.5|121.17|118.57|121.1|118.5|0
1634102040000|2021-10-13 05:14:00|121.17|118.57|121.17|118.57|121.17|118.57|121.1|118.5|0
1634102050000|2021-10-13 05:14:10|121.14|118.54|121.1|118.5|121.14|118.54|121.1|118.5|0
1634102060000|2021-10-13 05:14:20|121.17|118.57|121.1|118.5|121.17|118.57|121.1|118.5|0
1634102070000|2021-10-13 05:14:30|121.03|118.43|121.03|118.43|121.03|118.43|121.03|118.43|0
1634102080000|2021-10-13 05:14:40|121.07|118.47|121|118.4|121.07|118.47|121|118.4|0
1634102090000|2021-10-13 05:14:50|120.97|118.37|121|118.4|121.03|118.43|120.97|118.37|0
1634102100000|2021-10-13 05:15:00|120.97|118.37|120.9|118.3|120.97|118.37|120.9|118.3|0
1634102120000|2021-10-13 05:15:20|120.83|118.23|120.83|118.23|120.83|118.23|120.83|118.23|0
1634102130000|2021-10-13 05:15:30|120.97|118.37|121.03|118.43|121.03|118.43|120.97|118.37|0
1634102140000|2021-10-13 05:15:40|121.1|118.5|121.17|118.57|121.17|118.57|121.1|118.5|0
1634102150000|2021-10-13 05:15:50|121.1|118.5|121.03|118.43|121.14|118.54|121.03|118.43|0
1634102180000|2021-10-13 05:16:20|120.96|118.36|121.03|118.43|121.03|118.43|120.96|118.36|0
1634102190000|2021-10-13 05:16:30|121.07|118.47|121.07|118.47|121.07|118.47|121.07|118.47|0
1634102200000|2021-10-13 05:16:40|121.1|118.5|121.03|118.43|121.1|118.5|121.03|118.43|0
1634102210000|2021-10-13 05:16:50|121.1|118.5|121.14|118.54|121.17|118.57|121.1|118.5|0
1634102220000|2021-10-13 05:17:00|121.17|118.57|120.9|118.3|121.17|118.57|120.9|118.3|0
1634102240000|2021-10-13 05:17:20|120.96|118.36|120.96|118.36|120.96|118.36|120.96|118.36|0
1634102260000|2021-10-13 05:17:40|120.9|118.3|120.96|118.36|120.96|118.36|120.9|118.3|0
1634102320000|2021-10-13 05:18:40|121.03|118.43|120.96|118.36|121.03|118.43|120.96|118.36|0
1634102340000|2021-10-13 05:19:00|121.03|118.43|121.03|118.43|121.03|118.43|121.03|118.43|0
1634102350000|2021-10-13 05:19:10|120.96|118.36|120.96|118.36|121|118.4|120.96|118.36|0
1634102380000|2021-10-13 05:19:40|121.03|118.43|121.1|118.5|121.1|118.5|121.03|118.43|0
1634102400000|2021-10-13 05:20:00|121.2|118.6|121.17|118.57|121.2|118.6|121.17|118.57|0
1634102430000|2021-10-13 05:20:30|121.24|118.64|121.24|118.64|121.24|118.64|121.2|118.6|0
1634102440000|2021-10-13 05:20:40|121.31|118.71|121.31|118.71|121.31|118.71|121.31|118.71|0
1634102450000|2021-10-13 05:20:50|121.37|118.77|121.31|118.71|121.37|118.77|121.31|118.71|0
1634102460000|2021-10-13 05:21:00|121.37|118.77|121.44|118.84|121.44|118.84|121.37|118.77|0
1634102480000|2021-10-13 05:21:20|121.48|118.88|121.48|118.88|121.48|118.88|121.48|118.88|0
1634102490000|2021-10-13 05:21:30|121.44|118.84|121.48|118.88|121.48|118.88|121.44|118.84|0
1634102500000|2021-10-13 05:21:40|121.44|118.84|121.44|118.84|121.44|118.84|121.44|118.84|0
1634102510000|2021-10-13 05:21:50|121.48|118.88|121.44|118.84|121.48|118.88|121.44|118.84|0
1634102530000|2021-10-13 05:22:10|121.37|118.77|121.37|118.77|121.37|118.77|121.37|118.77|0
1634102550000|2021-10-13 05:22:30|121.44|118.84|121.44|118.84|121.44|118.84|121.44|118.84|0
1634102560000|2021-10-13 05:22:40|121.37|118.77|121.37|118.77|121.37|118.77|121.37|118.77|0
1634102580000|2021-10-13 05:23:00|121.3|118.7|121.3|118.7|121.37|118.77|121.3|118.7|0
1634102610000|2021-10-13 05:23:30|121.34|118.74|121.41|118.81|121.41|118.81|121.34|118.74|0
1634102620000|2021-10-13 05:23:40|121.44|118.84|121.37|118.77|121.44|118.84|121.37|118.77|0
1634102630000|2021-10-13 05:23:50|121.3|118.7|121.3|118.7|121.37|118.77|121.3|118.7|0
1634102640000|2021-10-13 05:24:00|121.37|118.77|121.37|118.77|121.37|118.77|121.37|118.77|0
1634102650000|2021-10-13 05:24:10|121.44|118.84|121.51|118.91|121.51|118.91|121.44|118.84|0
1634102660000|2021-10-13 05:24:20|121.58|118.98|121.51|118.91|121.58|118.98|121.51|118.91|0
1634102670000|2021-10-13 05:24:30|121.58|118.98|121.58|118.98|121.58|118.98|121.58|118.98|0
1634102680000|2021-10-13 05:24:40|121.65|119.05|121.65|119.05|121.65|119.05|121.65|119.05|0
1634102700000|2021-10-13 05:25:00|121.58|118.98|121.58|118.98|121.61|119.01|121.58|118.98|0
1634102710000|2021-10-13 05:25:10|121.65|119.05|121.65|119.05|121.65|119.05|121.61|119.01|0
1634102740000|2021-10-13 05:25:40|121.58|118.98|121.58|118.98|121.58|118.98|121.58|118.98|0
1634102780000|2021-10-13 05:26:20|121.61|119.01|121.61|119.01|121.61|119.01|121.61|119.01|0
1634102790000|2021-10-13 05:26:30|121.65|119.05|121.58|118.98|121.65|119.05|121.58|118.98|0
1634102800000|2021-10-13 05:26:40|121.51|118.91|121.58|118.98|121.58|118.98|121.51|118.91|0
1634102810000|2021-10-13 05:26:50|121.78|119.18|121.85|119.25|121.85|119.25|121.78|119.18|0
1634102820000|2021-10-13 05:27:00|121.82|119.22|121.92|119.32|121.92|119.32|121.82|119.22|0
1634102850000|2021-10-13 05:27:30|121.96|119.36|121.99|119.39|121.99|119.39|121.96|119.36|0
1634102860000|2021-10-13 05:27:40|122.13|119.53|122.06|119.46|122.13|119.53|122.06|119.46|0
1634102880000|2021-10-13 05:28:00|122.13|119.53|121.99|119.39|122.13|119.53|121.99|119.39|0
1634102890000|2021-10-13 05:28:10|121.92|119.32|121.92|119.32|121.99|119.39|121.92|119.32|0
1634102900000|2021-10-13 05:28:20|121.85|119.25|121.78|119.18|121.85|119.25|121.78|119.18|0
1634102910000|2021-10-13 05:28:30|121.82|119.22|121.78|119.18|121.85|119.25|121.78|119.18|0
1634102930000|2021-10-13 05:28:50|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1634102940000|2021-10-13 05:29:00|121.89|119.29|121.92|119.32|121.92|119.32|121.89|119.29|0
1634102950000|2021-10-13 05:29:10|121.89|119.29|121.92|119.32|121.92|119.32|121.89|119.29|0
1634102980000|2021-10-13 05:29:40|121.85|119.25|121.85|119.25|121.89|119.29|121.85|119.25|0
1634102990000|2021-10-13 05:29:50|121.78|119.18|121.78|119.18|121.85|119.25|121.78|119.18|0
1634103010000|2021-10-13 05:30:10|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1634103020000|2021-10-13 05:30:20|121.82|119.22|121.78|119.18|121.82|119.22|121.78|119.18|0
1634103030000|2021-10-13 05:30:30|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1634103040000|2021-10-13 05:30:40|121.89|119.29|121.85|119.25|121.92|119.32|121.85|119.25|0
1634103050000|2021-10-13 05:30:50|121.92|119.32|121.92|119.32|121.95|119.35|121.92|119.32|0
1634103060000|2021-10-13 05:31:00|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1634103070000|2021-10-13 05:31:10|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1634103080000|2021-10-13 05:31:20|121.99|119.39|121.99|119.39|121.99|119.39|121.99|119.39|0
1634103090000|2021-10-13 05:31:30|122.06|119.46|121.99|119.39|122.06|119.46|121.99|119.39|0
1634103110000|2021-10-13 05:31:50|121.92|119.32|121.92|119.32|121.92|119.32|121.89|119.29|0
1634103120000|2021-10-13 05:32:00|121.85|119.25|121.85|119.25|121.85|119.25|121.78|119.18|0
1634103130000|2021-10-13 05:32:10|121.78|119.18|121.78|119.18|121.78|119.18|121.78|119.18|0
1634103140000|2021-10-13 05:32:20|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1634103170000|2021-10-13 05:32:50|121.92|119.32|121.92|119.32|121.92|119.32|121.88|119.28|0
1634103180000|2021-10-13 05:33:00|121.85|119.25|121.78|119.18|121.85|119.25|121.78|119.18|0
1634103190000|2021-10-13 05:33:10|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1634103210000|2021-10-13 05:33:30|121.92|119.32|121.85|119.25|121.92|119.32|121.85|119.25|0
1634103220000|2021-10-13 05:33:40|121.92|119.32|121.92|119.32|121.92|119.32|121.88|119.28|0
1634103240000|2021-10-13 05:34:00|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1634103250000|2021-10-13 05:34:10|121.78|119.18|121.78|119.18|121.78|119.18|121.78|119.18|0
1634103260000|2021-10-13 05:34:20|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1634103270000|2021-10-13 05:34:30|121.88|119.28|121.85|119.25|121.88|119.28|121.85|119.25|0
1634103280000|2021-10-13 05:34:40|121.92|119.32|121.88|119.28|121.92|119.32|121.88|119.28|0
1634103290000|2021-10-13 05:34:50|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1634103300000|2021-10-13 05:35:00|121.64|119.04|121.64|119.04|121.64|119.04|121.64|119.04|0
1634103310000|2021-10-13 05:35:10|121.57|118.97|121.57|118.97|121.57|118.97|121.5|118.9|0
1634103350000|2021-10-13 05:35:50|121.5|118.9|121.5|118.9|121.5|118.9|121.5|118.9|0
1634103360000|2021-10-13 05:36:00|121.57|118.97|121.64|119.04|121.64|119.04|121.57|118.97|0
1634103380000|2021-10-13 05:36:20|121.71|119.11|121.71|119.11|121.71|119.11|121.71|119.11|0
1634103430000|2021-10-13 05:37:10|121.78|119.18|121.78|119.18|121.78|119.18|121.78|119.18|0
1634103440000|2021-10-13 05:37:20|121.85|119.25|121.85|119.25|121.85|119.25|121.78|119.18|0
1634103450000|2021-10-13 05:37:30|121.88|119.28|121.92|119.32|121.92|119.32|121.88|119.28|0
1634103480000|2021-10-13 05:38:00|121.88|119.28|121.81|119.21|121.88|119.28|121.78|119.18|0
1634103490000|2021-10-13 05:38:10|121.85|119.25|121.81|119.21|121.85|119.25|121.81|119.21|0
1634103500000|2021-10-13 05:38:20|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1634103510000|2021-10-13 05:38:30|121.92|119.32|121.92|119.32|121.92|119.32|121.92|119.32|0
1634103520000|2021-10-13 05:38:40|121.98|119.38|121.92|119.32|121.98|119.38|121.92|119.32|0
1634103530000|2021-10-13 05:38:50|121.95|119.35|121.98|119.38|121.98|119.38|121.95|119.35|0
1634103550000|2021-10-13 05:39:10|121.91|119.31|121.91|119.31|121.91|119.31|121.91|119.31|0
1634103560000|2021-10-13 05:39:20|121.88|119.28|121.71|119.11|121.91|119.31|121.71|119.11|0
1634103570000|2021-10-13 05:39:30|121.85|119.25|121.85|119.25|121.85|119.25|121.85|119.25|0
1634103580000|2021-10-13 05:39:40|121.78|119.18|121.85|119.25|121.85|119.25|121.78|119.18|0
1634103590000|2021-10-13 05:39:50|121.91|119.31|121.98|119.38|121.98|119.38|121.91|119.31|0
1634103600000|2021-10-13 05:40:00|121.91|119.31|121.98|119.38|121.98|119.38|121.91|119.31|0
1634103610000|2021-10-13 05:40:10|121.91|119.31|121.98|119.38|121.98|119.38|121.91|119.31|0
1634103630000|2021-10-13 05:40:30|122.05|119.45|122.05|119.45|122.05|119.45|122.05|119.45|0
1634103640000|2021-10-13 05:40:40|122.12|119.52|122.05|119.45|122.12|119.52|122.05|119.45|0
1634103660000|2021-10-13 05:41:00|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1634103670000|2021-10-13 05:41:10|122.05|119.45|122.12|119.52|122.12|119.52|121.98|119.38|0
1634103690000|2021-10-13 05:41:30|122.19|119.59|122.26|119.66|122.26|119.66|122.19|119.59|0
1634103700000|2021-10-13 05:41:40|122.33|119.73|122.33|119.73|122.33|119.73|122.33|119.73|0
1634103720000|2021-10-13 05:42:00|122.36|119.76|122.4|119.8|122.4|119.8|122.36|119.76|0
1634103730000|2021-10-13 05:42:10|122.33|119.73|122.33|119.73|122.33|119.73|122.33|119.73|0
1634103770000|2021-10-13 05:42:50|122.4|119.8|122.4|119.8|122.4|119.8|122.4|119.8|0
1634103780000|2021-10-13 05:43:00|122.33|119.73|122.33|119.73|122.33|119.73|122.33|119.73|0
1634103800000|2021-10-13 05:43:20|122.26|119.66|122.26|119.66|122.33|119.73|122.26|119.66|0
1634103810000|2021-10-13 05:43:30|122.19|119.59|122.19|119.59|122.19|119.59|122.19|119.59|0
1634103820000|2021-10-13 05:43:40|122.26|119.66|122.33|119.73|122.33|119.73|122.19|119.59|0
1634103850000|2021-10-13 05:44:10|122.26|119.66|122.26|119.66|122.26|119.66|122.26|119.66|0
1634103860000|2021-10-13 05:44:20|122.33|119.73|122.4|119.8|122.4|119.8|122.33|119.73|0
1634103870000|2021-10-13 05:44:30|122.33|119.73|122.33|119.73|122.33|119.73|122.33|119.73|0
1634103880000|2021-10-13 05:44:40|122.4|119.8|122.4|119.8|122.4|119.8|122.4|119.8|0
1634103890000|2021-10-13 05:44:50|122.33|119.73|122.33|119.73|122.4|119.8|122.33|119.73|0
1634103910000|2021-10-13 05:45:10|122.26|119.66|122.26|119.66|122.29|119.69|122.26|119.66|0
1634103920000|2021-10-13 05:45:20|122.19|119.59|122.19|119.59|122.26|119.66|122.19|119.59|0
1634103930000|2021-10-13 05:45:30|122.26|119.66|122.26|119.66|122.26|119.66|122.26|119.66|0
1634103950000|2021-10-13 05:45:50|122.33|119.73|122.33|119.73|122.33|119.73|122.33|119.73|0
1634103970000|2021-10-13 05:46:10|122.26|119.66|122.26|119.66|122.26|119.66|122.26|119.66|0
1634103980000|2021-10-13 05:46:20|122.33|119.73|122.33|119.73|122.33|119.73|122.33|119.73|0
1634104000000|2021-10-13 05:46:40|122.26|119.66|122.26|119.66|122.26|119.66|122.26|119.66|0
1634104010000|2021-10-13 05:46:50|122.29|119.69|122.26|119.66|122.29|119.69|122.26|119.66|0
1634104020000|2021-10-13 05:47:00|122.19|119.59|122.19|119.59|122.19|119.59|122.19|119.59|0
1634104030000|2021-10-13 05:47:10|122.26|119.66|122.26|119.66|122.26|119.66|122.26|119.66|0
1634104050000|2021-10-13 05:47:30|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1634104070000|2021-10-13 05:47:50|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1634104080000|2021-10-13 05:48:00|122.39|119.79|122.32|119.72|122.39|119.79|122.32|119.72|0
1634104090000|2021-10-13 05:48:10|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1634104100000|2021-10-13 05:48:20|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1634104110000|2021-10-13 05:48:30|122.36|119.76|122.39|119.79|122.39|119.79|122.36|119.76|0
1634104140000|2021-10-13 05:49:00|122.46|119.86|122.39|119.79|122.46|119.86|122.39|119.79|0
1634104190000|2021-10-13 05:49:50|122.46|119.86|122.46|119.86|122.46|119.86|122.46|119.86|0
1634104200000|2021-10-13 05:50:00|122.53|119.93|122.6|120|122.6|120|122.53|119.93|0
1634104210000|2021-10-13 05:50:10|122.53|119.93|122.46|119.86|122.53|119.93|122.46|119.86|0
1634104220000|2021-10-13 05:50:20|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1634104230000|2021-10-13 05:50:30|122.46|119.86|122.46|119.86|122.46|119.86|122.46|119.86|0
1634104240000|2021-10-13 05:50:40|122.53|119.93|122.53|119.93|122.53|119.93|122.53|119.93|0
1634104250000|2021-10-13 05:50:50|122.6|120|122.6|120|122.67|120.07|122.6|120|0
1634104270000|2021-10-13 05:51:10|122.67|120.07|122.67|120.07|122.67|120.07|122.67|120.07|0
1634104280000|2021-10-13 05:51:20|122.74|120.14|122.74|120.14|122.74|120.14|122.74|120.14|0
1634104310000|2021-10-13 05:51:50|122.67|120.07|122.53|119.93|122.67|120.07|122.53|119.93|0
1634104320000|2021-10-13 05:52:00|122.46|119.86|122.39|119.79|122.46|119.86|122.39|119.79|0
1634104350000|2021-10-13 05:52:30|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1634104360000|2021-10-13 05:52:40|122.39|119.79|122.39|119.79|122.39|119.79|122.39|119.79|0
1634104370000|2021-10-13 05:52:50|122.43|119.83|122.39|119.79|122.46|119.86|122.39|119.79|0
1634104380000|2021-10-13 05:53:00|122.32|119.72|122.32|119.72|122.32|119.72|122.32|119.72|0
1634104400000|2021-10-13 05:53:20|122.25|119.65|122.18|119.58|122.25|119.65|122.18|119.58|0
1634104420000|2021-10-13 05:53:40|122.22|119.62|122.18|119.58|122.22|119.62|122.18|119.58|0
1634104430000|2021-10-13 05:53:50|122.25|119.65|122.11|119.51|122.25|119.65|122.11|119.51|0
1634104450000|2021-10-13 05:54:10|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634104460000|2021-10-13 05:54:20|122.11|119.51|122.18|119.58|122.18|119.58|122.11|119.51|0
1634104470000|2021-10-13 05:54:30|122.15|119.55|122.15|119.55|122.18|119.58|122.15|119.55|0
1634104480000|2021-10-13 05:54:40|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634104490000|2021-10-13 05:54:50|122.11|119.51|122.18|119.58|122.18|119.58|122.11|119.51|0
1634104500000|2021-10-13 05:55:00|122.11|119.51|122.18|119.58|122.18|119.58|122.11|119.51|0
1634104510000|2021-10-13 05:55:10|122.15|119.55|122.18|119.58|122.18|119.58|122.15|119.55|0
1634104550000|2021-10-13 05:55:50|122.25|119.65|122.25|119.65|122.25|119.65|122.18|119.58|0
1634104580000|2021-10-13 05:56:20|122.18|119.58|122.18|119.58|122.18|119.58|122.15|119.55|0
1634104590000|2021-10-13 05:56:30|122.15|119.55|122.18|119.58|122.18|119.58|122.15|119.55|0
1634104600000|2021-10-13 05:56:40|122.25|119.65|122.25|119.65|122.25|119.65|122.25|119.65|0
1634104630000|2021-10-13 05:57:10|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634104640000|2021-10-13 05:57:20|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634104660000|2021-10-13 05:57:40|122.04|119.44|122.11|119.51|122.11|119.51|122.04|119.44|0
1634104670000|2021-10-13 05:57:50|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634104680000|2021-10-13 05:58:00|122.15|119.55|122.15|119.55|122.15|119.55|122.11|119.51|0
1634104700000|2021-10-13 05:58:20|122.11|119.51|122.18|119.58|122.18|119.58|122.11|119.51|0
1634104710000|2021-10-13 05:58:30|122.25|119.65|122.29|119.69|122.29|119.69|122.25|119.65|0
1634104720000|2021-10-13 05:58:40|122.32|119.72|122.18|119.58|122.32|119.72|122.18|119.58|0
1634104740000|2021-10-13 05:59:00|122.11|119.51|122.11|119.51|122.11|119.51|122.04|119.44|0
1634104760000|2021-10-13 05:59:20|122.15|119.55|122.11|119.51|122.15|119.55|122.11|119.51|0
1634104770000|2021-10-13 05:59:30|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634104790000|2021-10-13 05:59:50|122.22|119.62|122.25|119.65|122.25|119.65|122.22|119.62|0
1634104800000|2021-10-13 06:00:00|122.39|119.79|122.6|120|122.6|120|122.39|119.79|0
1634104810000|2021-10-13 06:00:10|122.63|120.03|122.39|119.79|122.63|120.03|122.39|119.79|0
1634104820000|2021-10-13 06:00:20|122.53|119.93|122.66|120.06|122.66|120.06|122.53|119.93|0
1634104830000|2021-10-13 06:00:30|122.6|120|122.66|120.06|122.66|120.06|122.6|120|0
1634104840000|2021-10-13 06:00:40|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1634104850000|2021-10-13 06:00:50|122.7|120.1|122.59|119.99|122.7|120.1|122.59|119.99|0
1634104860000|2021-10-13 06:01:00|122.53|119.93|122.59|119.99|122.59|119.99|122.53|119.93|0
1634104870000|2021-10-13 06:01:10|122.66|120.06|122.66|120.06|122.66|120.06|122.66|120.06|0
1634104880000|2021-10-13 06:01:20|122.7|120.1|122.73|120.13|122.73|120.13|122.7|120.1|0
1634104890000|2021-10-13 06:01:30|122.66|120.06|122.66|120.06|122.66|120.06|122.66|120.06|0
1634104900000|2021-10-13 06:01:40|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1634104920000|2021-10-13 06:02:00|122.8|120.2|122.66|120.06|122.8|120.2|122.66|120.06|0
1634104930000|2021-10-13 06:02:10|122.59|119.99|122.59|119.99|122.59|119.99|122.59|119.99|0
1634104940000|2021-10-13 06:02:20|122.52|119.92|122.52|119.92|122.52|119.92|122.52|119.92|0
1634104950000|2021-10-13 06:02:30|122.32|119.72|122.32|119.72|122.32|119.72|122.25|119.65|0
1634104960000|2021-10-13 06:02:40|122.25|119.65|122.25|119.65|122.25|119.65|122.18|119.58|0
1634104970000|2021-10-13 06:02:50|122.18|119.58|122.25|119.65|122.25|119.65|122.18|119.58|0
1634104980000|2021-10-13 06:03:00|122.11|119.51|121.77|119.17|122.11|119.51|121.77|119.17|0
1634104990000|2021-10-13 06:03:10|121.83|119.23|121.66|119.06|121.83|119.23|121.66|119.06|0
1634105000000|2021-10-13 06:03:20|121.7|119.1|121.63|119.03|121.7|119.1|121.63|119.03|0
1634105010000|2021-10-13 06:03:30|121.56|118.96|121.49|118.89|121.56|118.96|121.42|118.82|0
1634105020000|2021-10-13 06:03:40|121.39|118.79|121.49|118.89|121.49|118.89|121.39|118.79|0
1634105030000|2021-10-13 06:03:50|121.56|118.96|121.42|118.82|121.56|118.96|121.42|118.82|0
1634105040000|2021-10-13 06:04:00|121.35|118.75|121.42|118.82|121.42|118.82|121.28|118.68|0
1634105050000|2021-10-13 06:04:10|121.49|118.89|121.49|118.89|121.49|118.89|121.46|118.86|0
1634105060000|2021-10-13 06:04:20|121.56|118.96|121.56|118.96|121.63|119.03|121.56|118.96|0
1634105070000|2021-10-13 06:04:30|121.49|118.89|121.49|118.89|121.49|118.89|121.49|118.89|0
1634105080000|2021-10-13 06:04:40|121.53|118.93|121.49|118.89|121.53|118.93|121.49|118.89|0
1634105090000|2021-10-13 06:04:50|121.56|118.96|121.49|118.89|121.56|118.96|121.49|118.89|0
1634105100000|2021-10-13 06:05:00|121.56|118.96|121.35|118.75|121.56|118.96|121.35|118.75|0
1634105110000|2021-10-13 06:05:10|121.42|118.82|121.49|118.89|121.49|118.89|121.42|118.82|0
1634105120000|2021-10-13 06:05:20|121.56|118.96|121.49|118.89|121.56|118.96|121.49|118.89|0
1634105130000|2021-10-13 06:05:30|121.56|118.96|121.56|118.96|121.56|118.96|121.56|118.96|0
1634105140000|2021-10-13 06:05:40|121.59|118.99|121.76|119.16|121.76|119.16|121.59|118.99|0
1634105150000|2021-10-13 06:05:50|121.83|119.23|121.9|119.3|121.9|119.3|121.83|119.23|0
1634105160000|2021-10-13 06:06:00|121.97|119.37|121.97|119.37|121.97|119.37|121.97|119.37|0
1634105170000|2021-10-13 06:06:10|121.9|119.3|121.9|119.3|121.9|119.3|121.9|119.3|0
1634105190000|2021-10-13 06:06:30|121.97|119.37|121.97|119.37|121.97|119.37|121.94|119.34|0
1634105200000|2021-10-13 06:06:40|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1634105210000|2021-10-13 06:06:50|122.11|119.51|122.11|119.51|122.18|119.58|122.11|119.51|0
1634105220000|2021-10-13 06:07:00|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634105230000|2021-10-13 06:07:10|122.25|119.65|122.38|119.78|122.38|119.78|122.25|119.65|0
1634105240000|2021-10-13 06:07:20|122.52|119.92|122.52|119.92|122.56|119.96|122.52|119.92|0
1634105250000|2021-10-13 06:07:30|122.45|119.85|122.38|119.78|122.45|119.85|122.38|119.78|0
1634105260000|2021-10-13 06:07:40|122.49|119.89|122.45|119.85|122.49|119.89|122.45|119.85|0
1634105270000|2021-10-13 06:07:50|122.49|119.89|122.38|119.78|122.49|119.89|122.38|119.78|0
1634105280000|2021-10-13 06:08:00|122.45|119.85|122.45|119.85|122.45|119.85|122.45|119.85|0
1634105300000|2021-10-13 06:08:20|122.42|119.82|122.42|119.82|122.42|119.82|122.38|119.78|0
1634105310000|2021-10-13 06:08:30|122.45|119.85|122.31|119.71|122.45|119.85|122.31|119.71|0
1634105320000|2021-10-13 06:08:40|122.21|119.61|122.25|119.65|122.25|119.65|122.21|119.61|0
1634105330000|2021-10-13 06:08:50|122.21|119.61|122.31|119.71|122.31|119.71|122.21|119.61|0
1634105340000|2021-10-13 06:09:00|122.38|119.78|122.38|119.78|122.38|119.78|122.38|119.78|0
1634105350000|2021-10-13 06:09:10|122.31|119.71|122.25|119.65|122.31|119.71|122.25|119.65|0
1634105360000|2021-10-13 06:09:20|122.28|119.68|122.25|119.65|122.28|119.68|122.18|119.58|0
1634105370000|2021-10-13 06:09:30|122.18|119.58|122.18|119.58|122.18|119.58|122.18|119.58|0
1634105400000|2021-10-13 06:10:00|122.11|119.51|122.18|119.58|122.18|119.58|122.11|119.51|0
1634105410000|2021-10-13 06:10:10|122.11|119.51|122.04|119.44|122.11|119.51|122.04|119.44|0
1634105420000|2021-10-13 06:10:20|121.97|119.37|121.97|119.37|121.97|119.37|121.9|119.3|0
1634105430000|2021-10-13 06:10:30|122.04|119.44|122.04|119.44|122.04|119.44|122.04|119.44|0
1634105440000|2021-10-13 06:10:40|122.11|119.51|122.14|119.54|122.18|119.58|122.11|119.51|0
1634105450000|2021-10-13 06:10:50|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634105460000|2021-10-13 06:11:00|122.18|119.58|122.11|119.51|122.18|119.58|122.11|119.51|0
1634105470000|2021-10-13 06:11:10|122.04|119.44|122.07|119.47|122.07|119.47|122.04|119.44|0
1634105480000|2021-10-13 06:11:20|122.11|119.51|122.04|119.44|122.11|119.51|121.97|119.37|0
1634105490000|2021-10-13 06:11:30|122.11|119.51|122.11|119.51|122.11|119.51|122.11|119.51|0
1634105510000|2021-10-13 06:11:50|122.07|119.47|122.11|119.51|122.11|119.51|122.04|119.44|0
1634105520000|2021-10-13 06:12:00|122.17|119.57|122.17|119.57|122.17|119.57|122.17|119.57|0
1634105530000|2021-10-13 06:12:10|122.14|119.54|122.14|119.54|122.14|119.54|122.14|119.54|0
1634105540000|2021-10-13 06:12:20|122.17|119.57|122.11|119.51|122.17|119.57|122.11|119.51|0
1634105550000|2021-10-13 06:12:30|122.04|119.44|122.14|119.54|122.14|119.54|122.04|119.44|0
1634105560000|2021-10-13 06:12:40|122.17|119.57|122.11|119.51|122.17|119.57|122.11|119.51|0
1634105570000|2021-10-13 06:12:50|122.04|119.44|122.11|119.51|122.11|119.51|122.04|119.44|0
1634105590000|2021-10-13 06:13:10|122.24|119.64|122.21|119.61|122.24|119.64|122.21|119.61|0
1634105600000|2021-10-13 06:13:20|122.24|119.64|122.31|119.71|122.31|119.71|122.24|119.64|0
1634105610000|2021-10-13 06:13:30|122.52|119.92|122.45|119.85|122.52|119.92|122.45|119.85|0
1634105620000|2021-10-13 06:13:40|122.42|119.82|122.45|119.85|122.45|119.85|122.42|119.82|0
1634105630000|2021-10-13 06:13:50|122.38|119.78|122.38|119.78|122.38|119.78|122.38|119.78|0
1634105640000|2021-10-13 06:14:00|122.31|119.71|122.38|119.78|122.42|119.82|122.31|119.71|0
1634105660000|2021-10-13 06:14:20|122.45|119.85|122.45|119.85|122.52|119.92|122.45|119.85|0
1634105670000|2021-10-13 06:14:30|122.49|119.89|122.59|119.99|122.59|119.99|122.49|119.89|0
1634105680000|2021-10-13 06:14:40|122.73|120.13|122.73|120.13|122.73|120.13|122.73|120.13|0
1634105690000|2021-10-13 06:14:50|122.66|120.06|122.66|120.06|122.73|120.13|122.66|120.06|0
1634105700000|2021-10-13 06:15:00|122.59|119.99|122.66|120.06|122.73|120.13|122.59|119.99|0
1634105710000|2021-10-13 06:15:10|122.62|120.02|122.62|120.02|122.66|120.06|122.62|120.02|0
1634105720000|2021-10-13 06:15:20|122.66|120.06|122.86|120.26|122.86|120.26|122.66|120.06|0
1634105730000|2021-10-13 06:15:30|122.93|120.33|122.9|120.3|123|120.4|122.9|120.3|0
1634105740000|2021-10-13 06:15:40|122.86|120.26|123.14|120.54|123.14|120.54|122.86|120.26|0
1634105750000|2021-10-13 06:15:50|123.07|120.47|123.21|120.61|123.21|120.61|123.07|120.47|0
1634105760000|2021-10-13 06:16:00|123.14|120.54|123.21|120.61|123.21|120.61|123.14|120.54|0
1634105770000|2021-10-13 06:16:10|123.14|120.54|123.07|120.47|123.14|120.54|123.07|120.47|0
1634105780000|2021-10-13 06:16:20|122.93|120.33|122.93|120.33|122.93|120.33|122.86|120.26|0
1634105790000|2021-10-13 06:16:30|123|120.4|122.93|120.33|123|120.4|122.86|120.26|0
1634105800000|2021-10-13 06:16:40|122.86|120.26|122.93|120.33|122.93|120.33|122.86|120.26|0
1634105810000|2021-10-13 06:16:50|122.97|120.37|122.97|120.37|122.97|120.37|122.97|120.37|0
1634105820000|2021-10-13 06:17:00|122.93|120.33|122.93|120.33|122.97|120.37|122.86|120.26|0
1634105840000|2021-10-13 06:17:20|122.97|120.37|123|120.4|123|120.4|122.97|120.37|0
1634105850000|2021-10-13 06:17:30|122.86|120.26|122.93|120.33|122.93|120.33|122.86|120.26|0
1634105860000|2021-10-13 06:17:40|123|120.4|123|120.4|123|120.4|122.93|120.33|0
1634105880000|2021-10-13 06:18:00|122.86|120.26|122.72|120.12|122.86|120.26|122.72|120.12|0
1634105890000|2021-10-13 06:18:10|122.76|120.16|122.83|120.23|122.83|120.23|122.76|120.16|0
1634105900000|2021-10-13 06:18:20|122.86|120.26|122.83|120.23|122.86|120.26|122.79|120.19|0
1634105910000|2021-10-13 06:18:30|122.79|120.19|122.72|120.12|122.79|120.19|122.72|120.12|0
1634105920000|2021-10-13 06:18:40|122.76|120.16|122.72|120.12|122.76|120.16|122.72|120.12|0
1634105930000|2021-10-13 06:18:50|122.69|120.09|122.72|120.12|122.72|120.12|122.69|120.09|0
1634105940000|2021-10-13 06:19:00|122.79|120.19|122.79|120.19|122.86|120.26|122.79|120.19|0
1634105950000|2021-10-13 06:19:10|122.83|120.23|122.79|120.19|122.83|120.23|122.79|120.19|0
1634105960000|2021-10-13 06:19:20|122.72|120.12|122.66|120.06|122.72|120.12|122.66|120.06|0
1634105980000|2021-10-13 06:19:40|122.65|120.05|122.59|119.99|122.72|120.12|122.59|119.99|0
1634105990000|2021-10-13 06:19:50|122.65|120.05|122.65|120.05|122.69|120.09|122.65|120.05|0
1634106000000|2021-10-13 06:20:00|122.62|120.02|122.65|120.05|122.65|120.05|122.62|120.02|0
1634106010000|2021-10-13 06:20:10|122.72|120.12|122.79|120.19|122.79|120.19|122.72|120.12|0
1634106020000|2021-10-13 06:20:20|122.72|120.12|122.72|120.12|122.72|120.12|122.65|120.05|0
1634106030000|2021-10-13 06:20:30|122.62|120.02|122.59|119.99|122.62|120.02|122.59|119.99|0
1634106040000|2021-10-13 06:20:40|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1634106050000|2021-10-13 06:20:50|122.79|120.19|122.79|120.19|122.79|120.19|122.79|120.19|0
1634106060000|2021-10-13 06:21:00|122.72|120.12|122.76|120.16|122.76|120.16|122.72|120.12|0
1634106070000|2021-10-13 06:21:10|122.72|120.12|122.79|120.19|122.79|120.19|122.72|120.12|0
1634106090000|2021-10-13 06:21:30|122.72|120.12|122.72|120.12|122.72|120.12|122.72|120.12|0
1634106100000|2021-10-13 06:21:40|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1634106110000|2021-10-13 06:21:50|122.69|120.09|122.72|120.12|122.72|120.12|122.69|120.09|0
1634106120000|2021-10-13 06:22:00|122.69|120.09|122.72|120.12|122.72|120.12|122.69|120.09|0
1634106130000|2021-10-13 06:22:10|122.65|120.05|122.58|119.98|122.65|120.05|122.58|119.98|0
1634106140000|2021-10-13 06:22:20|122.65|120.05|122.65|120.05|122.65|120.05|122.65|120.05|0
1634106150000|2021-10-13 06:22:30|122.58|119.98|122.52|119.92|122.58|119.98|122.52|119.92|0
1634106160000|2021-10-13 06:22:40|122.58|119.98|122.52|119.92|122.58|119.98|122.52|119.92|0
1634106170000|2021-10-13 06:22:50|122.51|119.91|122.51|119.91|122.51|119.91|122.51|119.91|0
1634106180000|2021-10-13 06:23:00|122.55|119.95|122.55|119.95|122.55|119.95|122.55|119.95|0
1634106190000|2021-10-13 06:23:10|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1634106200000|2021-10-13 06:23:20|122.51|119.91|122.51|119.91|122.51|119.91|122.51|119.91|0
1634106220000|2021-10-13 06:23:40|122.58|119.98|122.51|119.91|122.58|119.98|122.51|119.91|0
1634106240000|2021-10-13 06:24:00|122.45|119.85|122.51|119.91|122.51|119.91|122.45|119.85|0
1634106250000|2021-10-13 06:24:10|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1634106260000|2021-10-13 06:24:20|122.72|120.12|122.79|120.19|122.79|120.19|122.72|120.12|0
1634106270000|2021-10-13 06:24:30|122.72|120.12|122.72|120.12|122.72|120.12|122.65|120.05|0
1634106280000|2021-10-13 06:24:40|122.79|120.19|122.76|120.16|122.79|120.19|122.76|120.16|0
1634106290000|2021-10-13 06:24:50|122.72|120.12|122.79|120.19|122.79|120.19|122.72|120.12|0
1634106300000|2021-10-13 06:25:00|122.72|120.12|122.76|120.16|122.79|120.19|122.72|120.12|0
1634106310000|2021-10-13 06:25:10|122.79|120.19|122.72|120.12|122.79|120.19|122.72|120.12|0
1634106320000|2021-10-13 06:25:20|122.79|120.19|122.83|120.23|122.83|120.23|122.79|120.19|0
1634106330000|2021-10-13 06:25:30|122.93|120.33|122.83|120.23|122.93|120.33|122.79|120.19|0
1634106340000|2021-10-13 06:25:40|122.86|120.26|122.79|120.19|122.86|120.26|122.79|120.19|0
1634106370000|2021-10-13 06:26:10|122.76|120.16|122.65|120.05|122.76|120.16|122.65|120.05|0
1634106390000|2021-10-13 06:26:30|122.58|119.98|122.58|119.98|122.58|119.98|122.58|119.98|0
1634106400000|2021-10-13 06:26:40|122.51|119.91|122.37|119.77|122.51|119.91|122.37|119.77|0
1634106410000|2021-10-13 06:26:50|122.41|119.81|122.51|119.91|122.51|119.91|122.41|119.81|0
1634106420000|2021-10-13 06:27:00|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1634106430000|2021-10-13 06:27:10|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1634106440000|2021-10-13 06:27:20|122.31|119.71|122.17|119.57|122.31|119.71|122.17|119.57|0
1634106450000|2021-10-13 06:27:30|122.1|119.5|122.1|119.5|122.13|119.53|122.1|119.5|0
1634106460000|2021-10-13 06:27:40|122.17|119.57|122.1|119.5|122.17|119.57|122.1|119.5|0
1634106470000|2021-10-13 06:27:50|122.03|119.43|122.03|119.43|122.03|119.43|121.96|119.36|0
1634106480000|2021-10-13 06:28:00|122.1|119.5|122|119.4|122.1|119.5|121.96|119.36|0
1634106490000|2021-10-13 06:28:10|122.1|119.5|122.17|119.57|122.17|119.57|122.1|119.5|0
1634106500000|2021-10-13 06:28:20|122.1|119.5|122.1|119.5|122.1|119.5|122.1|119.5|0
1634106510000|2021-10-13 06:28:30|122.03|119.43|121.96|119.36|122.03|119.43|121.96|119.36|0
1634106520000|2021-10-13 06:28:40|122|119.4|121.96|119.36|122|119.4|121.96|119.36|0
1634106540000|2021-10-13 06:29:00|122.1|119.5|121.96|119.36|122.1|119.5|121.96|119.36|0
1634106550000|2021-10-13 06:29:10|121.93|119.33|121.93|119.33|121.93|119.33|121.93|119.33|0
1634106560000|2021-10-13 06:29:20|122.03|119.43|122.03|119.43|122.03|119.43|122.03|119.43|0
1634106570000|2021-10-13 06:29:30|122.1|119.5|122.1|119.5|122.1|119.5|122.06|119.46|0
1634106580000|2021-10-13 06:29:40|122.03|119.43|122.03|119.43|122.1|119.5|122.03|119.43|0
1634106590000|2021-10-13 06:29:50|121.96|119.36|121.96|119.36|121.96|119.36|121.96|119.36|0
1634106600000|2021-10-13 06:30:00|122.06|119.46|122.06|119.46|122.1|119.5|122.06|119.46|0
1634106610000|2021-10-13 06:30:10|122.03|119.43|122.03|119.43|122.03|119.43|122.03|119.43|0
1634106620000|2021-10-13 06:30:20|122.1|119.5|122.1|119.5|122.1|119.5|122.1|119.5|0
1634106630000|2021-10-13 06:30:30|122.3|119.7|122.23|119.63|122.3|119.7|122.23|119.63|0
1634106650000|2021-10-13 06:30:50|122.27|119.67|122.27|119.67|122.3|119.7|122.27|119.67|0
1634106660000|2021-10-13 06:31:00|122.23|119.63|122.23|119.63|122.23|119.63|122.23|119.63|0
1634106720000|2021-10-13 06:32:00|122.27|119.67|122.23|119.63|122.3|119.7|122.23|119.63|0
1634106730000|2021-10-13 06:32:10|122.27|119.67|122.23|119.63|122.27|119.67|122.23|119.63|0
1634106740000|2021-10-13 06:32:20|122.27|119.67|122.3|119.7|122.3|119.7|122.27|119.67|0
1634106750000|2021-10-13 06:32:30|122.23|119.63|122.23|119.63|122.23|119.63|122.23|119.63|0
1634106760000|2021-10-13 06:32:40|122.16|119.56|122.16|119.56|122.16|119.56|122.16|119.56|0
1634106770000|2021-10-13 06:32:50|122.1|119.5|122.2|119.6|122.2|119.6|122.1|119.5|0
1634106780000|2021-10-13 06:33:00|122.16|119.56|122.1|119.5|122.16|119.56|122.1|119.5|0
1634106790000|2021-10-13 06:33:10|122.16|119.56|122.1|119.5|122.16|119.56|122.1|119.5|0
1634106800000|2021-10-13 06:33:20|122.16|119.56|122.16|119.56|122.16|119.56|122.16|119.56|0
1634106820000|2021-10-13 06:33:40|122.13|119.53|122.1|119.5|122.13|119.53|122.1|119.5|0
1634106830000|2021-10-13 06:33:50|122.16|119.56|122.16|119.56|122.16|119.56|122.16|119.56|0
1634106840000|2021-10-13 06:34:00|122.1|119.5|122.16|119.56|122.16|119.56|122.1|119.5|0
1634106850000|2021-10-13 06:34:10|122.23|119.63|122.23|119.63|122.23|119.63|122.23|119.63|0
1634106860000|2021-10-13 06:34:20|122.2|119.6|122.16|119.56|122.2|119.6|122.16|119.56|0
1634106900000|2021-10-13 06:35:00|122.09|119.49|122.16|119.56|122.16|119.56|122.09|119.49|0
1634106910000|2021-10-13 06:35:10|122.2|119.6|122.2|119.6|122.23|119.63|122.16|119.56|0
1634106920000|2021-10-13 06:35:20|122.23|119.63|122.23|119.63|122.3|119.7|122.23|119.63|0
1634106930000|2021-10-13 06:35:30|122.3|119.7|122.37|119.77|122.37|119.77|122.3|119.7|0
1634106940000|2021-10-13 06:35:40|122.44|119.84|122.37|119.77|122.44|119.84|122.37|119.77|0
1634106950000|2021-10-13 06:35:50|122.3|119.7|122.3|119.7|122.3|119.7|122.3|119.7|0
1634106960000|2021-10-13 06:36:00|122.23|119.63|122.23|119.63|122.23|119.63|122.16|119.56|0
1634106970000|2021-10-13 06:36:10|122.3|119.7|122.23|119.63|122.3|119.7|122.23|119.63|0
1634106980000|2021-10-13 06:36:20|122.3|119.7|122.3|119.7|122.3|119.7|122.3|119.7|0
1634106990000|2021-10-13 06:36:30|122.37|119.77|122.51|119.91|122.51|119.91|122.37|119.77|0
1634107000000|2021-10-13 06:36:40|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1634107010000|2021-10-13 06:36:50|122.51|119.91|122.54|119.94|122.54|119.94|122.51|119.91|0
1634107020000|2021-10-13 06:37:00|122.51|119.91|122.58|119.98|122.58|119.98|122.51|119.91|0
1634107030000|2021-10-13 06:37:10|122.51|119.91|122.51|119.91|122.51|119.91|122.51|119.91|0
1634107040000|2021-10-13 06:37:20|122.37|119.77|122.41|119.81|122.41|119.81|122.37|119.77|0
1634107050000|2021-10-13 06:37:30|122.37|119.77|122.37|119.77|122.44|119.84|122.37|119.77|0
1634107060000|2021-10-13 06:37:40|122.41|119.81|122.44|119.84|122.44|119.84|122.41|119.81|0
1634107080000|2021-10-13 06:38:00|122.37|119.77|122.37|119.77|122.37|119.77|122.3|119.7|0
1634107100000|2021-10-13 06:38:20|122.41|119.81|122.41|119.81|122.41|119.81|122.41|119.81|0
1634107110000|2021-10-13 06:38:30|122.44|119.84|122.51|119.91|122.51|119.91|122.44|119.84|0
1634107130000|2021-10-13 06:38:50|122.54|119.94|122.51|119.91|122.54|119.94|122.51|119.91|0
1634107140000|2021-10-13 06:39:00|122.54|119.94|122.58|119.98|122.58|119.98|122.54|119.94|0
1634107150000|2021-10-13 06:39:10|122.54|119.94|122.58|119.98|122.58|119.98|122.54|119.94|0
1634107170000|2021-10-13 06:39:30|122.51|119.91|122.58|119.98|122.58|119.98|122.51|119.91|0
1634107190000|2021-10-13 06:39:50|122.51|119.91|122.51|119.91|122.51|119.91|122.51|119.91|0
1634107200000|2021-10-13 06:40:00|122.58|119.98|122.65|120.05|122.65|120.05|122.58|119.98|0
1634107210000|2021-10-13 06:40:10|122.64|120.04|122.58|119.98|122.64|120.04|122.58|119.98|0
1634107220000|2021-10-13 06:40:20|122.64|120.04|122.58|119.98|122.64|120.04|122.58|119.98|0
1634107230000|2021-10-13 06:40:30|122.51|119.91|122.51|119.91|122.51|119.91|122.51|119.91|0
1634107240000|2021-10-13 06:40:40|122.44|119.84|122.37|119.77|122.44|119.84|122.37|119.77|0
1634107250000|2021-10-13 06:40:50|122.44|119.84|122.37|119.77|122.44|119.84|122.37|119.77|0
1634107260000|2021-10-13 06:41:00|122.3|119.7|122.27|119.67|122.3|119.7|122.23|119.63|0
1634107270000|2021-10-13 06:41:10|122.3|119.7|122.3|119.7|122.3|119.7|122.3|119.7|0
1634107300000|2021-10-13 06:41:40|122.37|119.77|122.44|119.84|122.44|119.84|122.37|119.77|0
1634107320000|2021-10-13 06:42:00|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1634107330000|2021-10-13 06:42:10|122.33|119.73|122.37|119.77|122.37|119.77|122.33|119.73|0
1634107340000|2021-10-13 06:42:20|122.44|119.84|122.37|119.77|122.44|119.84|122.37|119.77|0
1634107350000|2021-10-13 06:42:30|122.44|119.84|122.51|119.91|122.51|119.91|122.44|119.84|0
1634107360000|2021-10-13 06:42:40|122.44|119.84|122.51|119.91|122.51|119.91|122.44|119.84|0
1634107370000|2021-10-13 06:42:50|122.47|119.87|122.51|119.91|122.51|119.91|122.47|119.87|0
1634107380000|2021-10-13 06:43:00|122.44|119.84|122.37|119.77|122.44|119.84|122.37|119.77|0
1634107390000|2021-10-13 06:43:10|122.4|119.8|122.37|119.77|122.4|119.8|122.37|119.77|0
1634107400000|2021-10-13 06:43:20|122.44|119.84|122.44|119.84|122.44|119.84|122.44|119.84|0
1634107410000|2021-10-13 06:43:30|122.37|119.77|122.4|119.8|122.44|119.84|122.37|119.77|0
1634107420000|2021-10-13 06:43:40|122.44|119.84|122.4|119.8|122.44|119.84|122.4|119.8|0
1634107430000|2021-10-13 06:43:50|122.44|119.84|122.4|119.8|122.44|119.84|122.4|119.8|0
1634107440000|2021-10-13 06:44:00|122.37|119.77|122.44|119.84|122.44|119.84|122.37|119.77|0
1634107450000|2021-10-13 06:44:10|122.4|119.8|122.44|119.84|122.44|119.84|122.4|119.8|0
1634107470000|2021-10-13 06:44:30|122.37|119.77|122.44|119.84|122.44|119.84|122.37|119.77|0
1634107480000|2021-10-13 06:44:40|122.4|119.8|122.37|119.77|122.4|119.8|122.37|119.77|0
1634107490000|2021-10-13 06:44:50|122.44|119.84|122.5|119.9|122.5|119.9|122.44|119.84|0
1634107500000|2021-10-13 06:45:00|122.57|119.97|122.57|119.97|122.57|119.97|122.57|119.97|0
1634107520000|2021-10-13 06:45:20|122.64|120.04|122.57|119.97|122.64|120.04|122.57|119.97|0
1634107530000|2021-10-13 06:45:30|122.64|120.04|122.64|120.04|122.64|120.04|122.64|120.04|0
1634107540000|2021-10-13 06:45:40|122.57|119.97|122.64|120.04|122.64|120.04|122.57|119.97|0
1634107550000|2021-10-13 06:45:50|122.57|119.97|122.5|119.9|122.57|119.97|122.5|119.9|0
1634107560000|2021-10-13 06:46:00|122.47|119.87|122.43|119.83|122.47|119.87|122.43|119.83|0
1634107570000|2021-10-13 06:46:10|122.37|119.77|122.33|119.73|122.37|119.77|122.33|119.73|0
1634107580000|2021-10-13 06:46:20|122.37|119.77|122.37|119.77|122.37|119.77|122.37|119.77|0
1634107590000|2021-10-13 06:46:30|122.3|119.7|122.3|119.7|122.3|119.7|122.3|119.7|0
1634107600000|2021-10-13 06:46:40|122.37|119.77|122.3|119.7|122.37|119.77|122.3|119.7|0
1634107610000|2021-10-13 06:46:50|122.23|119.63|122.23|119.63|122.23|119.63|122.23|119.63|0
1634107620000|2021-10-13 06:47:00|122.16|119.56|122.16|119.56|122.16|119.56|122.16|119.56|0
1634107640000|2021-10-13 06:47:20|122.23|119.63|122.16|119.56|122.23|119.63|122.16|119.56|0
1634107660000|2021-10-13 06:47:40|122.23|119.63|122.23|119.63|122.23|119.63|122.16|119.56|0
1634107670000|2021-10-13 06:47:50|122.19|119.59|122.23|119.63|122.23|119.63|122.19|119.59|0
1634107680000|2021-10-13 06:48:00|122.16|119.56|122.23|119.63|122.23|119.63|122.16|119.56|0
1634107690000|2021-10-13 06:48:10|122.16|119.56|122.09|119.49|122.16|119.56|122.09|119.49|0
1634107700000|2021-10-13 06:48:20|122.02|119.42|122.02|119.42|122.09|119.49|122.02|119.42|0
1634107710000|2021-10-13 06:48:30|122.09|119.49|122.09|119.49|122.09|119.49|122.09|119.49|0
1634107720000|2021-10-13 06:48:40|122.02|119.42|121.95|119.35|122.02|119.42|121.95|119.35|0
1634107730000|2021-10-13 06:48:50|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1634107740000|2021-10-13 06:49:00|121.95|119.35|122.02|119.42|122.02|119.42|121.95|119.35|0
1634107750000|2021-10-13 06:49:10|121.95|119.35|121.95|119.35|121.95|119.35|121.95|119.35|0
1634107760000|2021-10-13 06:49:20|122.02|119.42|122.16|119.56|122.16|119.56|122.02|119.42|0
1634107770000|2021-10-13 06:49:30|122.09|119.49|122.09|119.49|122.09|119.49|122.09|119.49|0
1634107780000|2021-10-13 06:49:40|122.05|119.45|122.02|119.42|122.05|119.45|122.02|119.42|0
1634107790000|2021-10-13 06:49:50|122.05|119.45|122.09|119.49|122.09|119.49|122.02|119.42|0
1634107800000|2021-10-13 06:50:00|122.05|119.45|122.02|119.42|122.05|119.45|122.02|119.42|0
1634107810000|2021-10-13 06:50:10|122.16|119.56|122.16|119.56|122.16|119.56|122.16|119.56|0
1634107820000|2021-10-13 06:50:20|122.12|119.52|122.09|119.49|122.16|119.56|122.09|119.49|0
1634107830000|2021-10-13 06:50:30|122.05|119.45|122.02|119.42|122.09|119.49|122.02|119.42|0
1634107840000|2021-10-13 06:50:40|122.05|119.45|122.09|119.49|122.09|119.49|122.05|119.45|0
1634107850000|2021-10-13 06:50:50|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1634107860000|2021-10-13 06:51:00|121.95|119.35|121.88|119.28|121.95|119.35|121.88|119.28|0
1634107870000|2021-10-13 06:51:10|121.81|119.21|121.88|119.28|121.88|119.28|121.81|119.21|0
1634107890000|2021-10-13 06:51:30|121.85|119.25|121.88|119.28|121.88|119.28|121.85|119.25|0
1634107900000|2021-10-13 06:51:40|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1634107920000|2021-10-13 06:52:00|121.88|119.28|121.88|119.28|121.88|119.28|121.85|119.25|0
1634107930000|2021-10-13 06:52:10|121.81|119.21|121.88|119.28|121.88|119.28|121.81|119.21|0
1634107940000|2021-10-13 06:52:20|121.85|119.25|121.88|119.28|121.95|119.35|121.85|119.25|0
1634107950000|2021-10-13 06:52:30|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1634107960000|2021-10-13 06:52:40|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1634107980000|2021-10-13 06:53:00|121.81|119.21|121.74|119.14|121.81|119.21|121.74|119.14|0
1634108010000|2021-10-13 06:53:30|121.78|119.18|121.78|119.18|121.78|119.18|121.78|119.18|0
1634108020000|2021-10-13 06:53:40|121.81|119.21|121.74|119.14|121.81|119.21|121.74|119.14|0
1634108040000|2021-10-13 06:54:00|121.71|119.11|121.71|119.11|121.71|119.11|121.71|119.11|0
1634108050000|2021-10-13 06:54:10|121.67|119.07|121.67|119.07|121.67|119.07|121.67|119.07|0
1634108070000|2021-10-13 06:54:30|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1634108080000|2021-10-13 06:54:40|121.67|119.07|121.67|119.07|121.67|119.07|121.67|119.07|0
1634108090000|2021-10-13 06:54:50|121.74|119.14|121.74|119.14|121.74|119.14|121.74|119.14|0
1634108100000|2021-10-13 06:55:00|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1634108120000|2021-10-13 06:55:20|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634108130000|2021-10-13 06:55:30|121.95|119.35|121.88|119.28|121.95|119.35|121.88|119.28|0
1634108140000|2021-10-13 06:55:40|121.98|119.38|122.02|119.42|122.02|119.42|121.95|119.35|0
1634108150000|2021-10-13 06:55:50|121.95|119.35|121.95|119.35|122.02|119.42|121.95|119.35|0
1634108170000|2021-10-13 06:56:10|122.02|119.42|121.95|119.35|122.02|119.42|121.95|119.35|0
1634108180000|2021-10-13 06:56:20|122.02|119.42|122.02|119.42|122.02|119.42|122.02|119.42|0
1634108190000|2021-10-13 06:56:30|121.95|119.35|121.95|119.35|121.95|119.35|121.95|119.35|0
1634108200000|2021-10-13 06:56:40|121.91|119.31|121.91|119.31|121.91|119.31|121.91|119.31|0
1634108210000|2021-10-13 06:56:50|121.81|119.21|121.88|119.28|121.88|119.28|121.81|119.21|0
1634108220000|2021-10-13 06:57:00|121.95|119.35|121.95|119.35|121.95|119.35|121.95|119.35|0
1634108230000|2021-10-13 06:57:10|121.88|119.28|121.81|119.21|121.88|119.28|121.81|119.21|0
1634108240000|2021-10-13 06:57:20|121.74|119.14|121.74|119.14|121.81|119.21|121.74|119.14|0
1634108250000|2021-10-13 06:57:30|121.81|119.21|121.81|119.21|121.81|119.21|121.81|119.21|0
1634108260000|2021-10-13 06:57:40|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634108270000|2021-10-13 06:57:50|121.95|119.35|121.95|119.35|121.95|119.35|121.95|119.35|0
1634108300000|2021-10-13 06:58:20|121.91|119.31|121.91|119.31|121.91|119.31|121.91|119.31|0
1634108310000|2021-10-13 06:58:30|121.88|119.28|121.81|119.21|121.88|119.28|121.81|119.21|0
1634108320000|2021-10-13 06:58:40|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634108330000|2021-10-13 06:58:50|121.81|119.21|121.88|119.28|121.88|119.28|121.81|119.21|0
1634108350000|2021-10-13 06:59:10|121.95|119.35|121.94|119.34|121.95|119.35|121.94|119.34|0
1634108370000|2021-10-13 06:59:30|121.88|119.28|121.88|119.28|121.88|119.28|121.88|119.28|0
1634108380000|2021-10-13 06:59:40|121.94|119.34|121.94|119.34|121.94|119.34|121.94|119.34|0
1634108390000|2021-10-13 06:59:50|121.88|119.28|121.94|119.34|121.94|119.34|121.88|119.28|0
1634108400000|2021-10-13 07:00:00|122.01|119.41|122.22|119.62|122.29|119.69|122.01|119.41|0
1634108410000|2021-10-13 07:00:10|122.15|119.55|122.15|119.55|122.36|119.76|122.15|119.55|0
1634108420000|2021-10-13 07:00:20|122.22|119.62|122.01|119.41|122.22|119.62|122.01|119.41|0
1634108430000|2021-10-13 07:00:30|122.08|119.48|122.5|119.9|122.5|119.9|122.08|119.48|0
1634108440000|2021-10-13 07:00:40|122.57|119.97|122.57|119.97|122.7|120.1|122.57|119.97|0
1634108450000|2021-10-13 07:00:50|122.63|120.03|122.63|120.03|122.63|120.03|122.57|119.97|0
1634108460000|2021-10-13 07:01:00|122.84|120.24|122.81|120.21|122.88|120.28|122.81|120.21|0
1634108470000|2021-10-13 07:01:10|122.84|120.24|123.05|120.45|123.12|120.52|122.84|120.24|0
1634108480000|2021-10-13 07:01:20|123.12|120.52|123.09|120.49|123.12|120.52|123.05|120.45|0
1634108490000|2021-10-13 07:01:30|123.19|120.59|123.36|120.76|123.36|120.76|123.19|120.59|0
1634108500000|2021-10-13 07:01:40|123.4|120.8|123.26|120.66|123.47|120.87|123.26|120.66|0
1634108510000|2021-10-13 07:01:50|123.33|120.73|123.33|120.73|123.33|120.73|123.26|120.66|0
1634108520000|2021-10-13 07:02:00|123.47|120.87|123.47|120.87|123.47|120.87|123.4|120.8|0
1634108530000|2021-10-13 07:02:10|123.4|120.8|123.33|120.73|123.4|120.8|123.33|120.73|0
1634108540000|2021-10-13 07:02:20|123.61|121.01|123.64|121.04|123.64|121.04|123.61|121.01|0
1634108550000|2021-10-13 07:02:30|123.61|121.01|123.82|121.22|123.82|121.22|123.61|121.01|0
1634108560000|2021-10-13 07:02:40|123.71|121.11|123.61|121.01|123.75|121.15|123.61|121.01|0
1634108570000|2021-10-13 07:02:50|123.47|120.87|123.4|120.8|123.47|120.87|123.4|120.8|0
1634108580000|2021-10-13 07:03:00|123.33|120.73|123.36|120.76|123.36|120.76|123.26|120.66|0
1634108590000|2021-10-13 07:03:10|123.33|120.73|123.26|120.66|123.33|120.73|123.26|120.66|0
1634108600000|2021-10-13 07:03:20|123.12|120.52|123.26|120.66|123.26|120.66|123.12|120.52|0
1634108610000|2021-10-13 07:03:30|123.19|120.59|123.33|120.73|123.33|120.73|123.19|120.59|0
1634108620000|2021-10-13 07:03:40|123.26|120.66|123.26|120.66|123.33|120.73|123.26|120.66|0
1634108630000|2021-10-13 07:03:50|123.19|120.59|123.19|120.59|123.19|120.59|123.15|120.55|0
1634108640000|2021-10-13 07:04:00|123.26|120.66|123.47|120.87|123.47|120.87|123.26|120.66|0
1634108650000|2021-10-13 07:04:10|123.54|120.94|123.33|120.73|123.54|120.94|123.33|120.73|0
1634108660000|2021-10-13 07:04:20|123.4|120.8|123.47|120.87|123.47|120.87|123.4|120.8|0
1634108680000|2021-10-13 07:04:40|123.43|120.83|123.5|120.9|123.5|120.9|123.43|120.83|0
1634108690000|2021-10-13 07:04:50|123.47|120.87|123.54|120.94|123.61|121.01|123.47|120.87|0
1634108700000|2021-10-13 07:05:00|123.61|121.34|123.68|121.48|123.68|121.48|123.61|121.34|0
1634108710000|2021-10-13 07:05:10|123.61|121.41|123.68|121.48|123.68|121.48|123.61|121.41|0
1634108720000|2021-10-13 07:05:20|123.75|121.55|123.82|121.62|123.89|121.69|123.75|121.55|0
1634108730000|2021-10-13 07:05:30|123.89|121.69|123.75|121.55|123.89|121.69|123.75|121.55|0
1634108740000|2021-10-13 07:05:40|123.96|121.76|123.82|121.62|123.96|121.76|123.82|121.62|0
1634108750000|2021-10-13 07:05:50|123.75|121.55|123.68|121.48|123.75|121.55|123.68|121.48|0
1634108760000|2021-10-13 07:06:00|123.82|121.62|123.89|121.69|123.89|121.69|123.82|121.62|0
1634108770000|2021-10-13 07:06:10|123.96|121.76|124.24|122.04|124.31|122.11|123.96|121.76|0
1634108780000|2021-10-13 07:06:20|124.31|122.11|124.31|122.11|124.38|122.18|124.31|122.11|0
1634108790000|2021-10-13 07:06:30|124.38|122.18|124.31|122.11|124.38|122.18|124.31|122.11|0
1634108800000|2021-10-13 07:06:40|124.38|122.18|124.38|122.18|124.45|122.25|124.31|122.11|0
1634108810000|2021-10-13 07:06:50|124.31|122.11|124.8|122.6|124.8|122.6|124.31|122.11|0
1634108820000|2021-10-13 07:07:00|124.95|122.75|124.87|122.67|124.95|122.75|124.87|122.67|0
1634108830000|2021-10-13 07:07:10|124.8|122.6|124.66|122.46|124.8|122.6|124.66|122.46|0
1634108840000|2021-10-13 07:07:20|124.73|122.53|124.66|122.46|124.8|122.6|124.66|122.46|0
1634108850000|2021-10-13 07:07:30|124.8|122.6|124.66|122.46|124.8|122.6|124.66|122.46|0
1634108860000|2021-10-13 07:07:40|124.59|122.39|124.52|122.32|124.59|122.39|124.52|122.32|0
1634108870000|2021-10-13 07:07:50|124.45|122.25|124.45|122.25|124.45|122.25|124.45|122.25|0
1634108880000|2021-10-13 07:08:00|124.52|122.32|124.56|122.36|124.59|122.39|124.52|122.32|0
1634108890000|2021-10-13 07:08:10|124.59|122.39|120.77|118.57|124.59|122.39|120.7|118.5|0
1634108900000|2021-10-13 07:08:20|120.7|118.5|124.29|122.09|124.43|122.23|120.7|118.5|0
1634108910000|2021-10-13 07:08:30|124.36|122.16|124.36|122.16|124.36|122.16|124.29|122.09|0
1634108920000|2021-10-13 07:08:40|124.43|122.23|124.29|122.09|124.43|122.23|124.29|122.09|0
1634108930000|2021-10-13 07:08:50|124.33|122.13|124.22|122.02|124.33|122.13|124.22|122.02|0
1634108940000|2021-10-13 07:09:00|124.29|122.09|124.22|122.02|124.29|122.09|124.19|121.99|0
1634108950000|2021-10-13 07:09:10|124.43|122.23|124.29|122.09|124.47|122.27|124.29|122.09|0
1634108960000|2021-10-13 07:09:20|124.64|122.44|124.57|122.37|124.64|122.44|124.57|122.37|0
1634108970000|2021-10-13 07:09:30|124.61|122.41|124.5|122.3|124.64|122.44|124.5|122.3|0
1634108980000|2021-10-13 07:09:40|124.57|122.37|124.64|122.44|124.71|122.51|124.57|122.37|0
1634108990000|2021-10-13 07:09:50|124.57|122.37|124.78|122.58|124.78|122.58|124.57|122.37|0
1634109000000|2021-10-13 07:10:00|124.82|122.62|124.99|122.79|124.99|122.79|124.78|122.58|0
1634109010000|2021-10-13 07:10:10|124.92|122.72|124.85|122.65|124.99|122.79|124.85|122.65|0
1634109020000|2021-10-13 07:10:20|124.78|122.58|124.57|122.37|124.82|122.62|124.57|122.37|0
1634109030000|2021-10-13 07:10:30|124.43|122.23|124.36|122.16|124.43|122.23|124.36|122.16|0
1634109040000|2021-10-13 07:10:40|124.29|122.09|124.5|122.3|124.5|122.3|124.29|122.09|0
1634109050000|2021-10-13 07:10:50|124.43|122.23|124.36|122.16|124.43|122.23|124.36|122.16|0
1634109060000|2021-10-13 07:11:00|124.4|122.2|124.29|122.09|124.43|122.23|124.29|122.09|0
1634109070000|2021-10-13 07:11:10|124.36|122.16|124.43|122.23|124.43|122.23|124.36|122.16|0
1634109090000|2021-10-13 07:11:30|124.36|122.16|124.36|122.16|124.43|122.23|124.36|122.16|0
1634109100000|2021-10-13 07:11:40|124.43|122.23|124.43|122.23|124.43|122.23|124.43|122.23|0
1634109110000|2021-10-13 07:11:50|124.5|122.3|124.64|122.44|124.64|122.44|124.5|122.3|0
1634109120000|2021-10-13 07:12:00|124.71|122.51|124.71|122.51|124.78|122.58|124.71|122.51|0
1634109130000|2021-10-13 07:12:10|124.78|122.58|124.78|122.58|124.78|122.58|124.78|122.58|0
1634109140000|2021-10-13 07:12:20|124.85|122.65|124.85|122.65|124.92|122.72|124.85|122.65|0
1634109150000|2021-10-13 07:12:30|124.71|122.51|124.57|122.37|124.71|122.51|124.57|122.37|0
1634109160000|2021-10-13 07:12:40|124.5|122.3|124.57|122.37|124.64|122.44|124.5|122.3|0
1634109170000|2021-10-13 07:12:50|124.5|122.3|124.36|122.16|124.5|122.3|124.36|122.16|0
1634109180000|2021-10-13 07:13:00|124.43|122.23|124.22|122.02|124.43|122.23|124.22|122.02|0
1634109190000|2021-10-13 07:13:10|124.29|122.09|124.19|121.99|124.29|122.09|124.15|121.95|0
1634109200000|2021-10-13 07:13:20|124.15|121.95|124.15|121.95|124.19|121.99|124.15|121.95|0
1634109210000|2021-10-13 07:13:30|124.12|121.92|124.08|121.88|124.15|121.95|124.08|121.88|0
1634109220000|2021-10-13 07:13:40|124.15|121.95|124.15|121.95|124.15|121.95|124.08|121.88|0
1634109230000|2021-10-13 07:13:50|124.22|122.02|124.15|121.95|124.22|122.02|124.15|121.95|0
1634109240000|2021-10-13 07:14:00|124.22|122.02|124.15|121.95|124.29|122.09|124.15|121.95|0
1634109250000|2021-10-13 07:14:10|124.08|121.88|124.12|121.92|124.12|121.92|124.08|121.88|0
1634109260000|2021-10-13 07:14:20|124.08|121.88|124.08|121.88|124.12|121.92|124.08|121.88|0
1634109270000|2021-10-13 07:14:30|124.01|121.81|123.94|121.74|124.01|121.81|123.94|121.74|0
1634109290000|2021-10-13 07:14:50|124.01|121.81|123.87|121.67|124.01|121.81|123.87|121.67|0
1634109300000|2021-10-13 07:15:00|123.91|121.71|123.94|121.74|123.94|121.74|123.91|121.71|0
1634109310000|2021-10-13 07:15:10|123.87|121.67|123.87|121.67|123.94|121.74|123.84|121.64|0
1634109320000|2021-10-13 07:15:20|123.84|121.64|123.84|121.64|123.87|121.67|123.84|121.64|0
1634109330000|2021-10-13 07:15:30|123.8|121.6|123.8|121.6|123.8|121.6|123.77|121.57|0
1634109340000|2021-10-13 07:15:40|123.87|121.67|123.94|121.74|123.94|121.74|123.87|121.67|0
1634109350000|2021-10-13 07:15:50|124.01|121.81|124.01|121.81|124.01|121.81|124.01|121.81|0
1634109360000|2021-10-13 07:16:00|124.08|121.88|124.12|121.92|124.12|121.92|124.08|121.88|0
1634109370000|2021-10-13 07:16:10|124.15|121.95|124.22|122.02|124.22|122.02|124.15|121.95|0
1634109380000|2021-10-13 07:16:20|124.29|122.09|124.36|122.16|124.36|122.16|124.22|122.02|0
1634109400000|2021-10-13 07:16:40|124.29|122.09|124.22|122.02|124.29|122.09|124.22|122.02|0
1634109410000|2021-10-13 07:16:50|124.29|122.09|124.29|122.09|124.29|122.09|124.29|122.09|0
1634109420000|2021-10-13 07:17:00|124.33|122.13|124.36|122.16|124.36|122.16|124.33|122.13|0
1634109430000|2021-10-13 07:17:10|124.43|122.23|124.43|122.23|124.43|122.23|124.43|122.23|0
1634109440000|2021-10-13 07:17:20|124.36|122.16|124.43|122.23|124.43|122.23|124.36|122.16|0
1634109470000|2021-10-13 07:17:50|124.5|122.3|124.43|122.23|124.5|122.3|124.43|122.23|0
1634109480000|2021-10-13 07:18:00|124.5|122.3|124.57|122.37|124.57|122.37|124.5|122.3|0
1634109490000|2021-10-13 07:18:10|124.64|122.44|124.64|122.44|124.64|122.44|124.64|122.44|0
1634109500000|2021-10-13 07:18:20|124.57|122.37|124.57|122.37|124.57|122.37|124.57|122.37|0
1634109510000|2021-10-13 07:18:30|124.5|122.3|124.36|122.16|124.5|122.3|124.36|122.16|0
1634109520000|2021-10-13 07:18:40|124.22|122.02|124.22|122.02|124.22|122.02|124.15|121.95|0
1634109530000|2021-10-13 07:18:50|124.15|121.95|124.22|122.02|124.22|122.02|124.15|121.95|0
1634109540000|2021-10-13 07:19:00|124.29|122.09|124.22|122.02|124.36|122.16|124.22|122.02|0
1634109550000|2021-10-13 07:19:10|124.15|121.95|124.08|121.88|124.15|121.95|124.08|121.88|0
1634109560000|2021-10-13 07:19:20|124.01|121.81|123.94|121.74|124.01|121.81|123.94|121.74|0
1634109570000|2021-10-13 07:19:30|124.01|121.81|123.87|121.67|124.01|121.81|123.87|121.67|0
1634109580000|2021-10-13 07:19:40|123.73|121.53|123.73|121.53|123.87|121.67|123.73|121.53|0
1634109590000|2021-10-13 07:19:50|123.59|121.39|123.8|121.6|123.8|121.6|123.59|121.39|0
1634109600000|2021-10-13 07:20:00|123.87|121.67|124.08|121.88|124.08|121.88|123.87|121.67|0
1634109610000|2021-10-13 07:20:10|124.01|121.81|124.08|121.88|124.08|121.88|124.01|121.81|0
1634109620000|2021-10-13 07:20:20|124.04|121.84|124.08|121.88|124.08|121.88|124.04|121.84|0
1634109630000|2021-10-13 07:20:30|124.22|122.02|124.29|122.09|124.29|122.09|124.22|122.02|0
1634109640000|2021-10-13 07:20:40|124.43|122.23|124.43|122.23|124.43|122.23|124.43|122.23|0
1634109650000|2021-10-13 07:20:50|124.36|122.16|124.22|122.02|124.36|122.16|124.22|122.02|0
1634109660000|2021-10-13 07:21:00|124.29|122.09|124.36|122.16|124.43|122.23|124.29|122.09|0
1634109670000|2021-10-13 07:21:10|124.32|122.12|124.36|122.16|124.36|122.16|124.32|122.12|0
1634109680000|2021-10-13 07:21:20|124.32|122.12|124.29|122.09|124.32|122.12|124.22|122.02|0
1634109700000|2021-10-13 07:21:40|124.36|122.16|124.22|122.02|124.36|122.16|124.22|122.02|0
1634109710000|2021-10-13 07:21:50|124.01|121.81|123.94|121.74|124.01|121.81|123.94|121.74|0
1634109720000|2021-10-13 07:22:00|124.08|121.88|124.01|121.81|124.08|121.88|124.01|121.81|0
1634109730000|2021-10-13 07:22:10|124.08|121.88|124.08|121.88|124.08|121.88|124.08|121.88|0
1634109740000|2021-10-13 07:22:20|124.01|121.81|124.01|121.81|124.01|121.81|124.01|121.81|0
1634109750000|2021-10-13 07:22:30|124.04|121.84|124.15|121.95|124.22|122.02|124.04|121.84|0
1634109760000|2021-10-13 07:22:40|124.22|122.02|124.29|122.09|124.29|122.09|124.22|122.02|0
1634109770000|2021-10-13 07:22:50|124.43|122.23|124.39|122.19|124.43|122.23|124.39|122.19|0
1634109780000|2021-10-13 07:23:00|124.43|122.23|124.43|122.23|124.43|122.23|124.36|122.16|0
1634109790000|2021-10-13 07:23:10|124.39|122.19|124.36|122.16|124.43|122.23|124.36|122.16|0
1634109800000|2021-10-13 07:23:20|124.29|122.09|124.22|122.02|124.29|122.09|124.22|122.02|0
1634109810000|2021-10-13 07:23:30|124.15|121.95|124.22|122.02|124.22|122.02|124.15|121.95|0
1634109820000|2021-10-13 07:23:40|124.18|121.98|124.15|121.95|124.22|122.02|124.15|121.95|0
1634109830000|2021-10-13 07:23:50|124.22|122.02|124.15|121.95|124.22|122.02|124.15|121.95|0
1634109840000|2021-10-13 07:24:00|124.11|121.91|124.15|121.95|124.15|121.95|124.08|121.88|0
1634109850000|2021-10-13 07:24:10|124.08|121.88|124.15|121.95|124.15|121.95|124.08|121.88|0
1634109860000|2021-10-13 07:24:20|124.22|122.02|124.15|121.95|124.22|122.02|124.15|121.95|0
1634109870000|2021-10-13 07:24:30|124.18|121.98|124.22|122.02|124.22|122.02|124.18|121.98|0
1634109880000|2021-10-13 07:24:40|124.29|122.09|124.15|121.95|124.29|122.09|124.08|121.88|0
1634109890000|2021-10-13 07:24:50|124.07|121.87|124.07|121.87|124.07|121.87|124|121.8|0
1634109900000|2021-10-13 07:25:00|124|121.8|123.8|121.6|124|121.8|123.73|121.53|0
1634109910000|2021-10-13 07:25:10|123.93|121.73|123.8|121.6|123.93|121.73|123.8|121.6|0
1634109920000|2021-10-13 07:25:20|123.79|121.59|123.59|121.39|123.79|121.59|123.59|121.39|0
1634109930000|2021-10-13 07:25:30|123.45|121.25|123.45|121.25|123.52|121.32|123.45|121.25|0
1634109940000|2021-10-13 07:25:40|123.38|121.18|123.17|120.97|123.38|121.18|123.17|120.97|0
1634109950000|2021-10-13 07:25:50|123.24|121.04|123.1|120.9|123.24|121.04|123.1|120.9|0
1634109960000|2021-10-13 07:26:00|123.17|120.97|123.31|121.11|123.31|121.11|123.17|120.97|0
1634109970000|2021-10-13 07:26:10|123.17|120.97|123.17|120.97|123.17|120.97|123.17|120.97|0
1634109980000|2021-10-13 07:26:20|123.1|120.9|123.03|120.83|123.1|120.9|123.03|120.83|0
1634109990000|2021-10-13 07:26:30|123.06|120.86|122.96|120.76|123.1|120.9|122.96|120.76|0
1634110000000|2021-10-13 07:26:40|122.99|120.79|123.03|120.83|123.03|120.83|122.89|120.69|0
1634110010000|2021-10-13 07:26:50|123.1|120.9|123.03|120.83|123.17|120.97|123.03|120.83|0
1634110020000|2021-10-13 07:27:00|123.1|120.9|123.17|120.97|123.17|120.97|123.1|120.9|0
1634110030000|2021-10-13 07:27:10|123.1|120.9|123.03|120.83|123.1|120.9|123.03|120.83|0
1634110040000|2021-10-13 07:27:20|122.96|120.76|122.89|120.69|122.96|120.76|122.89|120.69|0
1634110050000|2021-10-13 07:27:30|122.96|120.76|122.68|120.48|122.96|120.76|122.68|120.48|0
1634110060000|2021-10-13 07:27:40|122.75|120.55|122.75|120.55|122.75|120.55|122.72|120.52|0
1634110070000|2021-10-13 07:27:50|122.68|120.48|122.68|120.48|122.68|120.48|122.68|120.48|0
1634110080000|2021-10-13 07:28:00|122.82|120.62|122.75|120.55|122.82|120.62|122.68|120.48|0
1634110090000|2021-10-13 07:28:10|122.68|120.48|122.68|120.48|122.68|120.48|122.68|120.48|0
1634110100000|2021-10-13 07:28:20|122.61|120.41|122.75|120.55|122.75|120.55|122.61|120.41|0
1634110110000|2021-10-13 07:28:30|122.68|120.48|122.68|120.48|122.68|120.48|122.68|120.48|0
1634110120000|2021-10-13 07:28:40|122.72|120.52|122.75|120.55|122.75|120.55|122.68|120.48|0
1634110130000|2021-10-13 07:28:50|122.68|120.48|122.75|120.55|122.75|120.55|122.68|120.48|0
1634110140000|2021-10-13 07:29:00|122.68|120.48|122.47|120.27|122.68|120.48|122.47|120.27|0
1634110150000|2021-10-13 07:29:10|122.4|120.2|122.61|120.41|122.61|120.41|122.4|120.2|0
1634110160000|2021-10-13 07:29:20|122.54|120.34|122.54|120.34|122.54|120.34|122.54|120.34|0
1634110170000|2021-10-13 07:29:30|122.61|120.41|122.61|120.41|122.61|120.41|122.61|120.41|0
1634110180000|2021-10-13 07:29:40|122.68|120.48|122.68|120.48|122.75|120.55|122.68|120.48|0
1634110190000|2021-10-13 07:29:50|122.82|120.62|122.89|120.69|122.89|120.69|122.82|120.62|0
1634110200000|2021-10-13 07:30:00|122.75|120.55|122.54|120.34|122.75|120.55|122.54|120.34|0
1634110210000|2021-10-13 07:30:10|122.61|120.41|122.47|120.27|122.61|120.41|122.47|120.27|0
1634110220000|2021-10-13 07:30:20|122.54|120.34|122.26|120.06|122.54|120.34|122.26|120.06|0
1634110230000|2021-10-13 07:30:30|122.33|120.13|122.4|120.2|122.4|120.2|122.33|120.13|0
1634110240000|2021-10-13 07:30:40|122.33|120.13|122.23|120.03|122.33|120.13|122.19|119.99|0
1634110250000|2021-10-13 07:30:50|122.12|119.92|122.23|120.03|122.26|120.06|122.12|119.92|0
1634110260000|2021-10-13 07:31:00|122.12|119.92|122.19|119.99|122.19|119.99|122.12|119.92|0
1634110270000|2021-10-13 07:31:10|122.26|120.06|122.26|120.06|122.26|120.06|122.19|119.99|0
1634110280000|2021-10-13 07:31:20|122.47|120.27|122.54|120.34|122.54|120.34|122.47|120.27|0
1634110290000|2021-10-13 07:31:30|122.61|120.41|122.54|120.34|122.61|120.41|122.47|120.27|0
1634110300000|2021-10-13 07:31:40|122.47|120.27|122.47|120.27|122.47|120.27|122.4|120.2|0
1634110310000|2021-10-13 07:31:50|122.4|120.2|122.4|120.2|122.4|120.2|122.3|120.1|0
1634110320000|2021-10-13 07:32:00|122.33|120.13|122.26|120.06|122.33|120.13|122.26|120.06|0
1634110330000|2021-10-13 07:32:10|122.4|120.2|122.54|120.34|122.54|120.34|122.4|120.2|0
1634110340000|2021-10-13 07:32:20|122.61|120.41|122.47|120.27|122.61|120.41|122.47|120.27|0
1634110350000|2021-10-13 07:32:30|122.51|120.31|122.47|120.27|122.51|120.31|122.4|120.2|0
1634110360000|2021-10-13 07:32:40|122.4|120.2|122.47|120.27|122.47|120.27|122.4|120.2|0
1634110370000|2021-10-13 07:32:50|122.4|120.2|122.4|120.2|122.4|120.2|122.37|120.17|0
1634110380000|2021-10-13 07:33:00|122.33|120.13|122.33|120.13|122.33|120.13|122.33|120.13|0
1634110390000|2021-10-13 07:33:10|122.26|120.06|121.99|119.79|122.26|120.06|121.99|119.79|0
1634110400000|2021-10-13 07:33:20|122.05|119.85|121.85|119.65|122.05|119.85|121.85|119.65|0
1634110410000|2021-10-13 07:33:30|121.92|119.72|121.78|119.58|121.92|119.72|121.78|119.58|0
1634110420000|2021-10-13 07:33:40|121.71|119.51|121.71|119.51|121.78|119.58|121.71|119.51|0
1634110430000|2021-10-13 07:33:50|121.64|119.44|121.5|119.3|121.64|119.44|121.5|119.3|0
1634110440000|2021-10-13 07:34:00|121.43|119.23|121.57|119.37|121.57|119.37|121.43|119.23|0
1634110450000|2021-10-13 07:34:10|121.64|119.44|121.71|119.51|121.71|119.51|121.64|119.44|0
1634110460000|2021-10-13 07:34:20|121.64|119.44|121.64|119.44|121.64|119.44|121.64|119.44|0
1634110470000|2021-10-13 07:34:30|121.43|119.23|121.36|119.16|121.43|119.23|121.36|119.16|0
1634110480000|2021-10-13 07:34:40|121.3|119.1|121.36|119.16|121.36|119.16|121.3|119.1|0
1634110490000|2021-10-13 07:34:50|121.23|119.03|121.23|119.03|121.3|119.1|121.23|119.03|0
1634110500000|2021-10-13 07:35:00|121.3|119.1|121.02|118.82|121.3|119.1|121.02|118.82|0
1634110510000|2021-10-13 07:35:10|120.88|118.68|120.88|118.68|120.95|118.75|120.82|118.62|0
1634110520000|2021-10-13 07:35:20|120.95|118.75|120.88|118.68|120.95|118.75|120.75|118.55|0
1634110530000|2021-10-13 07:35:30|120.95|118.75|120.88|118.68|120.95|118.75|120.82|118.62|0
1634110540000|2021-10-13 07:35:40|120.82|118.62|120.82|118.62|120.82|118.62|120.68|118.48|0
1634110550000|2021-10-13 07:35:50|121.02|118.82|120.95|118.75|121.02|118.82|120.95|118.75|0
1634110560000|2021-10-13 07:36:00|121.02|118.82|120.81|118.61|121.02|118.82|120.81|118.61|0
1634110570000|2021-10-13 07:36:10|120.88|118.68|121.09|118.89|121.09|118.89|120.88|118.68|0
1634110580000|2021-10-13 07:36:20|121.23|119.03|121.09|118.89|121.23|119.03|121.09|118.89|0
1634110590000|2021-10-13 07:36:30|121.12|118.92|121.09|118.89|121.16|118.96|121.09|118.89|0
1634110600000|2021-10-13 07:36:40|121.02|118.82|120.88|118.68|121.02|118.82|120.88|118.68|0
1634110610000|2021-10-13 07:36:50|120.81|118.61|120.71|118.51|120.81|118.61|120.71|118.51|0
1634110620000|2021-10-13 07:37:00|120.68|118.48|120.81|118.61|120.81|118.61|120.68|118.48|0
1634110630000|2021-10-13 07:37:10|120.75|118.55|120.68|118.48|120.75|118.55|120.68|118.48|0
1634110640000|2021-10-13 07:37:20|120.75|118.55|120.81|118.61|120.88|118.68|120.75|118.55|0
1634110650000|2021-10-13 07:37:30|120.75|118.55|120.81|118.61|120.81|118.61|120.75|118.55|0
1634110660000|2021-10-13 07:37:40|120.78|118.58|120.75|118.55|120.78|118.58|120.68|118.48|0
1634110670000|2021-10-13 07:37:50|120.78|118.58|120.75|118.55|120.78|118.58|120.75|118.55|0
1634110680000|2021-10-13 07:38:00|120.78|118.58|120.81|118.61|120.88|118.68|120.78|118.58|0
1634110690000|2021-10-13 07:38:10|120.95|118.75|120.88|118.68|120.95|118.75|120.88|118.68|0
1634110700000|2021-10-13 07:38:20|120.81|118.61|120.81|118.61|120.81|118.61|120.81|118.61|0
1634110710000|2021-10-13 07:38:30|120.88|118.68|120.68|118.48|120.88|118.68|120.68|118.48|0
1634110720000|2021-10-13 07:38:40|120.61|118.41|120.54|118.34|120.61|118.41|120.54|118.34|0
1634110730000|2021-10-13 07:38:50|120.61|118.41|120.61|118.41|120.68|118.48|120.54|118.34|0
1634110740000|2021-10-13 07:39:00|120.68|118.48|120.81|118.61|120.81|118.61|120.68|118.48|0
1634110760000|2021-10-13 07:39:20|120.88|118.68|120.88|118.68|120.88|118.68|120.81|118.61|0
1634110770000|2021-10-13 07:39:30|120.81|118.61|120.88|118.68|120.88|118.68|120.81|118.61|0
1634110780000|2021-10-13 07:39:40|120.81|118.61|120.88|118.68|120.88|118.68|120.81|118.61|0
1634110790000|2021-10-13 07:39:50|120.81|118.61|120.81|118.61|120.81|118.61|120.81|118.61|0
1634110800000|2021-10-13 07:40:00|120.68|118.48|120.68|118.48|120.68|118.48|120.61|118.41|0
1634110810000|2021-10-13 07:40:10|120.88|118.68|120.81|118.61|120.88|118.68|120.81|118.61|0
1634110820000|2021-10-13 07:40:20|120.85|118.65|120.88|118.68|120.88|118.68|120.85|118.65|0
1634110830000|2021-10-13 07:40:30|120.95|118.75|121.02|118.82|121.02|118.82|120.95|118.75|0
1634110840000|2021-10-13 07:40:40|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1634110850000|2021-10-13 07:40:50|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634110860000|2021-10-13 07:41:00|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634110870000|2021-10-13 07:41:10|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634110880000|2021-10-13 07:41:20|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1634110890000|2021-10-13 07:41:30|120.92|118.72|121.02|118.82|121.02|118.82|120.92|118.72|0
1634110900000|2021-10-13 07:41:40|121.09|118.89|121.09|118.89|121.09|118.89|121.09|118.89|0
1634110920000|2021-10-13 07:42:00|121.15|118.95|121.02|118.82|121.15|118.95|121.02|118.82|0
1634110930000|2021-10-13 07:42:10|120.95|118.75|120.95|118.75|120.95|118.75|120.95|118.75|0
1634110940000|2021-10-13 07:42:20|120.88|118.68|120.81|118.61|120.88|118.68|120.81|118.61|0
1634110950000|2021-10-13 07:42:30|120.88|118.68|120.74|118.54|120.88|118.68|120.74|118.54|0
1634110960000|2021-10-13 07:42:40|120.81|118.61|120.85|118.65|120.85|118.65|120.81|118.61|0
1634110970000|2021-10-13 07:42:50|120.88|118.68|120.95|118.75|120.95|118.75|120.88|118.68|0
1634110980000|2021-10-13 07:43:00|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634110990000|2021-10-13 07:43:10|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634111000000|2021-10-13 07:43:20|121.15|118.95|121.22|119.02|121.22|119.02|121.15|118.95|0
1634111010000|2021-10-13 07:43:30|121.29|119.09|121.22|119.02|121.29|119.09|121.22|119.02|0
1634111020000|2021-10-13 07:43:40|121.26|119.06|121.22|119.02|121.26|119.06|121.22|119.02|0
1634111030000|2021-10-13 07:43:50|121.15|118.95|121.22|119.02|121.22|119.02|121.15|118.95|0
1634111040000|2021-10-13 07:44:00|121.26|119.06|121.29|119.09|121.29|119.09|121.22|119.02|0
1634111050000|2021-10-13 07:44:10|121.22|119.02|121.09|118.89|121.22|119.02|121.09|118.89|0
1634111060000|2021-10-13 07:44:20|121.15|118.95|121.15|118.95|121.19|118.99|121.15|118.95|0
1634111070000|2021-10-13 07:44:30|121.09|118.89|121.09|118.89|121.12|118.92|121.09|118.89|0
1634111080000|2021-10-13 07:44:40|121.15|118.95|121.08|118.88|121.15|118.95|121.08|118.88|0
1634111090000|2021-10-13 07:44:50|121.12|118.92|121.15|118.95|121.15|118.95|121.12|118.92|0
1634111100000|2021-10-13 07:45:00|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1634111110000|2021-10-13 07:45:10|121.08|118.88|121.08|118.88|121.08|118.88|121.08|118.88|0
1634111120000|2021-10-13 07:45:20|121.15|118.95|121.15|118.95|121.22|119.02|121.15|118.95|0
1634111130000|2021-10-13 07:45:30|121.08|118.88|121.12|118.92|121.12|118.92|121.08|118.88|0
1634111140000|2021-10-13 07:45:40|121.08|118.88|120.88|118.68|121.08|118.88|120.88|118.68|0
1634111150000|2021-10-13 07:45:50|120.95|118.75|120.95|118.75|120.95|118.75|120.95|118.75|0
1634111160000|2021-10-13 07:46:00|121.02|118.82|121.08|118.88|121.08|118.88|121.02|118.82|0
1634111170000|2021-10-13 07:46:10|121.02|118.82|121.02|118.82|121.02|118.82|120.95|118.75|0
1634111180000|2021-10-13 07:46:20|120.95|118.75|120.95|118.75|120.95|118.75|120.95|118.75|0
1634111190000|2021-10-13 07:46:30|121.02|118.82|120.95|118.75|121.02|118.82|120.95|118.75|0
1634111210000|2021-10-13 07:46:50|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634111220000|2021-10-13 07:47:00|121.15|118.95|120.98|118.78|121.15|118.95|120.95|118.75|0
1634111230000|2021-10-13 07:47:10|121.02|118.82|120.88|118.68|121.02|118.82|120.88|118.68|0
1634111240000|2021-10-13 07:47:20|120.95|118.75|120.95|118.75|120.95|118.75|120.95|118.75|0
1634111250000|2021-10-13 07:47:30|121.02|118.82|121.08|118.88|121.08|118.88|121.02|118.82|0
1634111260000|2021-10-13 07:47:40|121.01|118.81|121.01|118.81|121.08|118.88|121.01|118.81|0
1634111270000|2021-10-13 07:47:50|120.98|118.78|120.98|118.78|120.98|118.78|120.98|118.78|0
1634111280000|2021-10-13 07:48:00|120.95|118.75|121.08|118.88|121.08|118.88|120.95|118.75|0
1634111290000|2021-10-13 07:48:10|121.15|118.95|121.08|118.88|121.15|118.95|121.08|118.88|0
1634111300000|2021-10-13 07:48:20|121.01|118.81|121.01|118.81|121.01|118.81|121.01|118.81|0
1634111310000|2021-10-13 07:48:30|121.05|118.85|121.01|118.81|121.05|118.85|121.01|118.81|0
1634111320000|2021-10-13 07:48:40|120.95|118.75|120.95|118.75|120.95|118.75|120.95|118.75|0
1634111330000|2021-10-13 07:48:50|121.01|118.81|120.98|118.78|121.01|118.81|120.95|118.75|0
1634111340000|2021-10-13 07:49:00|121.01|118.81|121.01|118.81|121.08|118.88|121.01|118.81|0
1634111360000|2021-10-13 07:49:20|121.05|118.85|120.95|118.75|121.05|118.85|120.95|118.75|0
1634111380000|2021-10-13 07:49:40|120.88|118.68|120.95|118.75|120.95|118.75|120.88|118.68|0
1634111390000|2021-10-13 07:49:50|120.91|118.71|120.81|118.61|120.95|118.75|120.81|118.61|0
1634111400000|2021-10-13 07:50:00|120.67|118.47|120.74|118.54|120.74|118.54|120.67|118.47|0
1634111410000|2021-10-13 07:50:10|120.81|118.61|120.74|118.54|120.88|118.68|120.74|118.54|0
1634111420000|2021-10-13 07:50:20|120.81|118.61|120.81|118.61|120.81|118.61|120.81|118.61|0
1634111430000|2021-10-13 07:50:30|120.74|118.54|120.67|118.47|120.74|118.54|120.67|118.47|0
1634111440000|2021-10-13 07:50:40|120.6|118.4|120.6|118.4|120.6|118.4|120.53|118.33|0
1634111460000|2021-10-13 07:51:00|120.67|118.47|122.31|120.11|122.37|120.17|120.67|118.47|0
1634111470000|2021-10-13 07:51:10|122.37|120.17|122.37|120.17|122.37|120.17|122.37|120.17|0
1634111480000|2021-10-13 07:51:20|122.44|120.24|120.42|118.22|122.44|120.24|120.42|118.22|0
1634111490000|2021-10-13 07:51:30|120.14|117.94|120.14|117.94|120.14|117.94|120.14|117.94|0
1634111500000|2021-10-13 07:51:40|120.08|117.88|120.08|117.88|120.14|117.94|120.08|117.88|0
1634111510000|2021-10-13 07:51:50|119.94|117.74|119.94|117.74|119.94|117.74|119.87|117.67|0
1634111520000|2021-10-13 07:52:00|119.87|117.67|119.94|117.74|119.94|117.74|119.87|117.67|0
1634111530000|2021-10-13 07:52:10|120.01|117.81|119.97|117.77|120.01|117.81|119.94|117.74|0
1634111540000|2021-10-13 07:52:20|119.94|117.74|120.01|117.81|120.08|117.88|119.94|117.74|0
1634111550000|2021-10-13 07:52:30|119.94|117.74|120.01|117.81|120.01|117.81|119.94|117.74|0
1634111560000|2021-10-13 07:52:40|120.07|117.87|120.21|118.01|120.21|118.01|120.07|117.87|0
1634111570000|2021-10-13 07:52:50|120.14|117.94|120.11|117.91|120.14|117.94|120.07|117.87|0
1634111580000|2021-10-13 07:53:00|120.14|117.94|120.07|117.87|120.14|117.94|120.07|117.87|0
1634111590000|2021-10-13 07:53:10|120.11|117.91|120.07|117.87|120.11|117.91|120.07|117.87|0
1634111600000|2021-10-13 07:53:20|119.87|117.67|119.87|117.67|119.94|117.74|119.87|117.67|0
1634111610000|2021-10-13 07:53:30|119.8|117.6|119.87|117.67|119.87|117.67|119.8|117.6|0
1634111620000|2021-10-13 07:53:40|119.8|117.6|119.87|117.67|119.87|117.67|119.8|117.6|0
1634111640000|2021-10-13 07:54:00|119.8|117.6|119.94|117.74|119.94|117.74|119.8|117.6|0
1634111650000|2021-10-13 07:54:10|119.97|117.77|119.94|117.74|119.97|117.77|119.94|117.74|0
1634111660000|2021-10-13 07:54:20|119.97|117.77|119.94|117.74|120.01|117.81|119.94|117.74|0
1634111670000|2021-10-13 07:54:30|120.01|117.81|120.14|117.94|120.14|117.94|119.94|117.74|0
1634111680000|2021-10-13 07:54:40|120.11|117.91|120.04|117.84|120.11|117.91|120.04|117.84|0
1634111690000|2021-10-13 07:54:50|120.07|117.87|120.14|117.94|120.14|117.94|120.07|117.87|0
1634111700000|2021-10-13 07:55:00|120.07|117.87|120.11|117.91|120.11|117.91|120.07|117.87|0
1634111710000|2021-10-13 07:55:10|120.14|117.94|120.14|117.94|120.14|117.94|120.11|117.91|0
1634111720000|2021-10-13 07:55:20|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1634111730000|2021-10-13 07:55:30|120.11|117.91|120.21|118.01|120.21|118.01|120.11|117.91|0
1634111740000|2021-10-13 07:55:40|120.35|118.15|120.35|118.15|120.35|118.15|120.35|118.15|0
1634111750000|2021-10-13 07:55:50|120.41|118.21|120.48|118.28|120.48|118.28|120.41|118.21|0
1634111760000|2021-10-13 07:56:00|120.41|118.21|120.35|118.15|120.41|118.21|120.35|118.15|0
1634111770000|2021-10-13 07:56:10|120.28|118.08|120.21|118.01|120.31|118.11|120.21|118.01|0
1634111780000|2021-10-13 07:56:20|120.25|118.05|120.25|118.05|120.25|118.05|120.25|118.05|0
1634111790000|2021-10-13 07:56:30|120.21|118.01|120.07|117.87|120.21|118.01|120.07|117.87|0
1634111800000|2021-10-13 07:56:40|120.14|117.94|120.11|117.91|120.21|118.01|120.11|117.91|0
1634111810000|2021-10-13 07:56:50|120.07|117.87|120|117.8|120.14|117.94|120|117.8|0
1634111820000|2021-10-13 07:57:00|120.07|117.87|120|117.8|120.07|117.87|120|117.8|0
1634111830000|2021-10-13 07:57:10|120.07|117.87|120.07|117.87|120.07|117.87|120|117.8|0
1634111840000|2021-10-13 07:57:20|120.14|117.94|120.14|117.94|120.14|117.94|120.14|117.94|0
1634111850000|2021-10-13 07:57:30|120.11|117.91|120.07|117.87|120.11|117.91|120.07|117.87|0
1634111860000|2021-10-13 07:57:40|120.04|117.84|119.87|117.67|120.04|117.84|119.87|117.67|0
1634111870000|2021-10-13 07:57:50|119.94|117.74|119.87|117.67|119.94|117.74|119.87|117.67|0
1634111880000|2021-10-13 07:58:00|119.8|117.6|119.87|117.67|119.87|117.67|119.8|117.6|0
1634111890000|2021-10-13 07:58:10|119.94|117.74|120|117.8|120|117.8|119.9|117.7|0
1634111900000|2021-10-13 07:58:20|119.97|117.77|119.97|117.77|119.97|117.77|119.97|117.77|0
1634111910000|2021-10-13 07:58:30|120|117.8|120.07|117.87|120.07|117.87|120|117.8|0
1634111920000|2021-10-13 07:58:40|120|117.8|120.07|117.87|120.07|117.87|120|117.8|0
1634111930000|2021-10-13 07:58:50|120.14|117.94|120.04|117.84|120.14|117.94|120.04|117.84|0
1634111940000|2021-10-13 07:59:00|120.07|117.87|120|117.8|120.07|117.87|120|117.8|0
1634111950000|2021-10-13 07:59:10|120.07|117.87|120.07|117.87|120.07|117.87|120|117.8|0
1634111960000|2021-10-13 07:59:20|120.04|117.84|120|117.8|120.04|117.84|120|117.8|0
1634111970000|2021-10-13 07:59:30|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1634111980000|2021-10-13 07:59:40|119.94|117.74|119.94|117.74|119.94|117.74|119.94|117.74|0
1634111990000|2021-10-13 07:59:50|120|117.8|120.07|117.87|120.07|117.87|120|117.8|0
1634112000000|2021-10-13 08:00:00|120|117.8|120|117.8|120.07|117.87|120|117.8|0
1634112010000|2021-10-13 08:00:10|120.07|117.87|120.11|117.91|120.11|117.91|120.07|117.87|0
1634112020000|2021-10-13 08:00:20|120.14|117.94|120.07|117.87|120.14|117.94|120.04|117.84|0
1634112030000|2021-10-13 08:00:30|120.11|117.91|120.11|117.91|120.11|117.91|120.11|117.91|0
1634112040000|2021-10-13 08:00:40|120.14|117.94|120.14|117.94|120.14|117.94|120.07|117.87|0
1634112050000|2021-10-13 08:00:50|120.11|117.91|120|117.8|120.11|117.91|120|117.8|0
1634112060000|2021-10-13 08:01:00|120.04|117.84|119.97|117.77|120.04|117.84|119.97|117.77|0
1634112070000|2021-10-13 08:01:10|119.93|117.73|119.93|117.73|119.93|117.73|119.93|117.73|0
1634112080000|2021-10-13 08:01:20|119.87|117.67|119.93|117.73|119.93|117.73|119.87|117.67|0
1634112090000|2021-10-13 08:01:30|120|117.8|119.93|117.73|120|117.8|119.93|117.73|0
1634112100000|2021-10-13 08:01:40|120|117.8|119.93|117.73|120|117.8|119.93|117.73|0
1634112120000|2021-10-13 08:02:00|120|117.8|119.87|117.67|120|117.8|119.87|117.67|0
1634112130000|2021-10-13 08:02:10|120|117.8|120|117.8|120|117.8|119.93|117.73|0
1634112140000|2021-10-13 08:02:20|120.14|117.94|120.14|117.94|120.14|117.94|120.14|117.94|0
1634112150000|2021-10-13 08:02:30|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1634112160000|2021-10-13 08:02:40|120|117.8|120|117.8|120|117.8|120|117.8|0
1634112170000|2021-10-13 08:02:50|119.93|117.73|119.93|117.73|119.93|117.73|119.87|117.67|0
1634112180000|2021-10-13 08:03:00|119.87|117.67|120.07|117.87|120.07|117.87|119.87|117.67|0
1634112190000|2021-10-13 08:03:10|120.14|117.94|120.14|117.94|120.14|117.94|120.14|117.94|0
1634112200000|2021-10-13 08:03:20|120.11|117.91|120.14|117.94|120.17|117.97|120.11|117.91|0
1634112220000|2021-10-13 08:03:40|120.21|118.01|120.14|117.94|120.21|118.01|120.14|117.94|0
1634112230000|2021-10-13 08:03:50|120.21|118.01|120.07|117.87|120.21|118.01|120.07|117.87|0
1634112240000|2021-10-13 08:04:00|120.14|117.94|120.07|117.87|120.14|117.94|120.07|117.87|0
1634112250000|2021-10-13 08:04:10|120.14|117.94|120.1|117.9|120.14|117.94|120.1|117.9|0
1634112260000|2021-10-13 08:04:20|120.14|117.94|120.14|117.94|120.14|117.94|120.07|117.87|0
1634112280000|2021-10-13 08:04:40|120.21|118.01|120.14|117.94|120.21|118.01|120.14|117.94|0
1634112290000|2021-10-13 08:04:50|120.21|118.01|120.21|118.01|120.21|118.01|120.21|118.01|0
1634112300000|2021-10-13 08:05:00|120.27|118.07|120.31|118.11|120.34|118.14|120.27|118.07|0
1634112310000|2021-10-13 08:05:10|120.27|118.07|120.34|118.14|120.34|118.14|120.27|118.07|0
1634112320000|2021-10-13 08:05:20|120.31|118.11|120.21|118.01|120.31|118.11|120.21|118.01|0
1634112330000|2021-10-13 08:05:30|120.27|118.07|120.41|118.21|120.41|118.21|120.27|118.07|0
1634112340000|2021-10-13 08:05:40|120.55|118.35|120.62|118.42|120.68|118.48|120.55|118.35|0
1634112350000|2021-10-13 08:05:50|120.68|118.48|120.75|118.55|120.75|118.55|120.68|118.48|0
1634112360000|2021-10-13 08:06:00|120.79|118.59|120.82|118.62|120.82|118.62|120.79|118.59|0
1634112370000|2021-10-13 08:06:10|120.79|118.59|120.82|118.62|120.82|118.62|120.75|118.55|0
1634112380000|2021-10-13 08:06:20|120.75|118.55|120.82|118.62|120.82|118.62|120.72|118.52|0
1634112390000|2021-10-13 08:06:30|120.86|118.66|120.89|118.69|120.89|118.69|120.86|118.66|0
1634112400000|2021-10-13 08:06:40|120.82|118.62|120.82|118.62|120.82|118.62|120.82|118.62|0
1634112410000|2021-10-13 08:06:50|120.75|118.55|120.75|118.55|120.75|118.55|120.75|118.55|0
1634112420000|2021-10-13 08:07:00|120.68|118.48|120.75|118.55|120.75|118.55|120.68|118.48|0
1634112430000|2021-10-13 08:07:10|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1634112440000|2021-10-13 08:07:20|120.61|118.41|120.55|118.35|120.61|118.41|120.55|118.35|0
1634112450000|2021-10-13 08:07:30|120.48|118.28|120.48|118.28|120.55|118.35|120.48|118.28|0
1634112460000|2021-10-13 08:07:40|120.55|118.35|120.55|118.35|120.55|118.35|120.55|118.35|0
1634112470000|2021-10-13 08:07:50|120.61|118.41|120.61|118.41|120.61|118.41|120.58|118.38|0
1634112480000|2021-10-13 08:08:00|120.68|118.48|120.68|118.48|120.68|118.48|120.61|118.41|0
1634112490000|2021-10-13 08:08:10|120.61|118.41|120.65|118.45|120.68|118.48|120.61|118.41|0
1634112500000|2021-10-13 08:08:20|120.68|118.48|120.48|118.28|120.68|118.48|120.48|118.28|0
1634112510000|2021-10-13 08:08:30|120.51|118.31|120.55|118.35|120.55|118.35|120.51|118.31|0
1634112520000|2021-10-13 08:08:40|120.61|118.41|120.61|118.41|120.61|118.41|120.55|118.35|0
1634112530000|2021-10-13 08:08:50|120.55|118.35|120.48|118.28|120.55|118.35|120.48|118.28|0
1634112540000|2021-10-13 08:09:00|120.41|118.21|120.48|118.28|120.48|118.28|120.41|118.21|0
1634112550000|2021-10-13 08:09:10|120.44|118.24|120.48|118.28|120.48|118.28|120.41|118.21|0
1634112560000|2021-10-13 08:09:20|120.54|118.34|120.48|118.28|120.54|118.34|120.48|118.28|0
1634112570000|2021-10-13 08:09:30|120.54|118.34|120.54|118.34|120.54|118.34|120.54|118.34|0
1634112580000|2021-10-13 08:09:40|120.48|118.28|120.48|118.28|120.48|118.28|120.48|118.28|0
1634112590000|2021-10-13 08:09:50|120.41|118.21|120.48|118.28|120.48|118.28|120.41|118.21|0
1634112600000|2021-10-13 08:10:00|120.41|118.21|120.34|118.14|120.44|118.24|120.34|118.14|0
1634112610000|2021-10-13 08:10:10|120.41|118.21|120.27|118.07|120.41|118.21|120.27|118.07|0
1634112630000|2021-10-13 08:10:30|120.34|118.14|120.34|118.14|120.34|118.14|120.34|118.14|0
1634112640000|2021-10-13 08:10:40|120.27|118.07|120.27|118.07|120.31|118.11|120.27|118.07|0
1634112650000|2021-10-13 08:10:50|120.41|118.21|120.31|118.11|120.41|118.21|120.31|118.11|0
1634112660000|2021-10-13 08:11:00|120.34|118.14|120.27|118.07|120.34|118.14|120.27|118.07|0
1634112670000|2021-10-13 08:11:10|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1634112690000|2021-10-13 08:11:30|120.13|117.93|120.13|117.93|120.13|117.93|120.07|117.87|0
1634112700000|2021-10-13 08:11:40|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1634112710000|2021-10-13 08:11:50|120|117.8|119.93|117.73|120|117.8|119.86|117.66|0
1634112720000|2021-10-13 08:12:00|119.86|117.66|120.13|117.93|120.13|117.93|119.86|117.66|0
1634112730000|2021-10-13 08:12:10|120.2|118|120.2|118|120.2|118|120.2|118|0
1634112740000|2021-10-13 08:12:20|120.13|117.93|120.13|117.93|120.2|118|120.13|117.93|0
1634112750000|2021-10-13 08:12:30|120.17|117.97|120.13|117.93|120.17|117.97|120.13|117.93|0
1634112760000|2021-10-13 08:12:40|120.17|117.97|120.2|118|120.2|118|120.17|117.97|0
1634112770000|2021-10-13 08:12:50|120.13|117.93|120.17|117.97|120.17|117.97|120.13|117.93|0
1634112780000|2021-10-13 08:13:00|120.13|117.93|120.13|117.93|120.13|117.93|120.13|117.93|0
1634112790000|2021-10-13 08:13:10|120.27|118.07|120.2|118|120.27|118.07|120.2|118|0
1634112800000|2021-10-13 08:13:20|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1634112810000|2021-10-13 08:13:30|120.27|118.07|120.2|118|120.27|118.07|120.2|118|0
1634112820000|2021-10-13 08:13:40|120.27|118.07|120.2|118|120.27|118.07|120.2|118|0
1634112830000|2021-10-13 08:13:50|120.13|117.93|120.2|118|120.2|118|120.13|117.93|0
1634112840000|2021-10-13 08:14:00|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1634112850000|2021-10-13 08:14:10|120.27|118.07|120.13|117.93|120.27|118.07|120.13|117.93|0
1634112860000|2021-10-13 08:14:20|120.06|117.86|120.13|117.93|120.13|117.93|120.06|117.86|0
1634112880000|2021-10-13 08:14:40|120.2|118|120.2|118|120.2|118|120.2|118|0
1634112890000|2021-10-13 08:14:50|120.17|117.97|120.2|118|120.2|118|120.17|117.97|0
1634112910000|2021-10-13 08:15:10|120.24|118.04|120.2|118|120.24|118.04|120.2|118|0
1634112920000|2021-10-13 08:15:20|120.27|118.07|120.2|118|120.27|118.07|120.13|117.93|0
1634112930000|2021-10-13 08:15:30|120.13|117.93|120.2|118|120.2|118|120.13|117.93|0
1634112940000|2021-10-13 08:15:40|120.24|118.04|120.24|118.04|120.24|118.04|120.24|118.04|0
1634112950000|2021-10-13 08:15:50|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1634112970000|2021-10-13 08:16:10|120.34|118.14|120.34|118.14|120.34|118.14|120.34|118.14|0
1634112980000|2021-10-13 08:16:20|120.4|118.2|120.47|118.27|120.47|118.27|120.34|118.14|0
1634112990000|2021-10-13 08:16:30|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1634113000000|2021-10-13 08:16:40|120.47|118.27|120.47|118.27|120.54|118.34|120.47|118.27|0
1634113020000|2021-10-13 08:17:00|120.4|118.2|120.4|118.2|120.47|118.27|120.4|118.2|0
1634113030000|2021-10-13 08:17:10|120.47|118.27|120.4|118.2|120.47|118.27|120.4|118.2|0
1634113040000|2021-10-13 08:17:20|120.37|118.17|120.34|118.14|120.37|118.17|120.34|118.14|0
1634113050000|2021-10-13 08:17:30|120.4|118.2|120.34|118.14|120.4|118.2|120.34|118.14|0
1634113060000|2021-10-13 08:17:40|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1634113080000|2021-10-13 08:18:00|120.3|118.1|120.2|118|120.3|118.1|120.2|118|0
1634113090000|2021-10-13 08:18:10|120.13|117.93|120.13|117.93|120.2|118|120.13|117.93|0
1634113100000|2021-10-13 08:18:20|120.06|117.86|120.13|117.93|120.13|117.93|120.06|117.86|0
1634113120000|2021-10-13 08:18:40|120.1|117.9|120.06|117.86|120.1|117.9|120.06|117.86|0
1634113130000|2021-10-13 08:18:50|120.13|117.93|120.13|117.93|120.13|117.93|120.06|117.86|0
1634113140000|2021-10-13 08:19:00|120.1|117.9|119.83|117.63|120.1|117.9|119.79|117.59|0
1634113150000|2021-10-13 08:19:10|119.79|117.59|119.59|117.39|119.79|117.59|119.59|117.39|0
1634113160000|2021-10-13 08:19:20|119.48|117.28|119.38|117.18|119.48|117.28|119.38|117.18|0
1634113170000|2021-10-13 08:19:30|119.25|117.05|118.97|116.77|119.25|117.05|118.97|116.77|0
1634113180000|2021-10-13 08:19:40|119.01|116.81|118.84|116.64|119.01|116.81|118.84|116.64|0
1634113190000|2021-10-13 08:19:50|118.91|116.71|118.84|116.64|118.91|116.71|118.84|116.64|0
1634113200000|2021-10-13 08:20:00|118.77|116.57|118.84|116.64|118.84|116.64|118.77|116.57|0
1634113210000|2021-10-13 08:20:10|118.91|116.71|118.97|116.77|119.04|116.84|118.91|116.71|0
1634113220000|2021-10-13 08:20:20|118.84|116.64|118.91|116.71|118.91|116.71|118.77|116.57|0
1634113230000|2021-10-13 08:20:30|118.97|116.77|119.04|116.84|119.04|116.84|118.97|116.77|0
1634113240000|2021-10-13 08:20:40|119.08|116.88|119.11|116.91|119.11|116.91|119.08|116.88|0
1634113250000|2021-10-13 08:20:50|119.18|116.98|119.11|116.91|119.18|116.98|119.11|116.91|0
1634113260000|2021-10-13 08:21:00|119.14|116.94|119.04|116.84|119.14|116.94|119.04|116.84|0
1634113270000|2021-10-13 08:21:10|119.11|116.91|119.04|116.84|119.11|116.91|119.04|116.84|0
1634113280000|2021-10-13 08:21:20|118.97|116.77|119.11|116.91|119.11|116.91|118.97|116.77|0
1634113290000|2021-10-13 08:21:30|119.04|116.84|119.18|116.98|119.18|116.98|119.04|116.84|0
1634113300000|2021-10-13 08:21:40|119.11|116.91|119.11|116.91|119.11|116.91|119.11|116.91|0
1634113310000|2021-10-13 08:21:50|119.18|116.98|119.11|116.91|119.18|116.98|119.04|116.84|0
1634113320000|2021-10-13 08:22:00|118.97|116.77|118.97|116.77|118.97|116.77|118.91|116.71|0
1634113330000|2021-10-13 08:22:10|118.84|116.64|118.91|116.71|118.91|116.71|118.84|116.64|0
1634113340000|2021-10-13 08:22:20|118.87|116.67|118.77|116.57|118.91|116.71|118.77|116.57|0
1634113350000|2021-10-13 08:22:30|118.84|116.64|118.84|116.64|118.87|116.67|118.84|116.64|0
1634113360000|2021-10-13 08:22:40|118.91|116.71|118.91|116.71|118.91|116.71|118.84|116.64|0
1634113370000|2021-10-13 08:22:50|118.87|116.67|118.7|116.5|118.87|116.67|118.64|116.44|0
1634113380000|2021-10-13 08:23:00|118.67|116.47|118.64|116.44|118.67|116.47|118.57|116.37|0
1634113390000|2021-10-13 08:23:10|118.6|116.4|118.67|116.47|118.7|116.5|118.6|116.4|0
1634113400000|2021-10-13 08:23:20|118.64|116.44|118.57|116.37|118.64|116.44|118.57|116.37|0
1634113410000|2021-10-13 08:23:30|118.5|116.3|118.43|116.23|118.5|116.3|118.43|116.23|0
1634113420000|2021-10-13 08:23:40|118.5|116.3|118.5|116.3|118.57|116.37|118.5|116.3|0
1634113430000|2021-10-13 08:23:50|118.57|116.37|118.57|116.37|118.57|116.37|118.57|116.37|0
1634113440000|2021-10-13 08:24:00|118.63|116.43|118.57|116.37|118.63|116.43|118.5|116.3|0
1634113450000|2021-10-13 08:24:10|118.5|116.3|118.5|116.3|118.57|116.37|118.5|116.3|0
1634113460000|2021-10-13 08:24:20|118.43|116.23|118.43|116.23|118.43|116.23|118.36|116.16|0
1634113470000|2021-10-13 08:24:30|118.36|116.16|118.43|116.23|118.43|116.23|118.36|116.16|0
1634113480000|2021-10-13 08:24:40|118.5|116.3|118.47|116.27|118.5|116.3|118.47|116.27|0
1634113490000|2021-10-13 08:24:50|118.43|116.23|118.36|116.16|118.43|116.23|118.36|116.16|0
1634113500000|2021-10-13 08:25:00|118.3|116.1|118.36|116.16|118.36|116.16|118.3|116.1|0
1634113510000|2021-10-13 08:25:10|118.5|116.3|118.57|116.37|118.57|116.37|118.5|116.3|0
1634113520000|2021-10-13 08:25:20|118.5|116.3|118.5|116.3|118.5|116.3|118.43|116.23|0
1634113530000|2021-10-13 08:25:30|118.47|116.27|118.5|116.3|118.5|116.3|118.47|116.27|0
1634113540000|2021-10-13 08:25:40|118.57|116.37|118.36|116.16|118.57|116.37|118.36|116.16|0
1634113560000|2021-10-13 08:26:00|118.23|116.03|118.2|116|118.23|116.03|118.16|115.96|0
1634113570000|2021-10-13 08:26:10|118.3|116.1|118.3|116.1|118.3|116.1|118.23|116.03|0
1634113580000|2021-10-13 08:26:20|118.36|116.16|118.36|116.16|118.36|116.16|118.36|116.16|0
1634113590000|2021-10-13 08:26:30|118.23|116.03|118.3|116.1|118.3|116.1|118.16|115.96|0
1634113600000|2021-10-13 08:26:40|118.36|116.16|118.43|116.23|118.43|116.23|118.36|116.16|0
1634113610000|2021-10-13 08:26:50|118.5|116.3|118.4|116.2|118.5|116.3|118.4|116.2|0
1634113620000|2021-10-13 08:27:00|118.36|116.16|118.36|116.16|118.43|116.23|118.33|116.13|0
1634113630000|2021-10-13 08:27:10|118.3|116.1|118.3|116.1|118.33|116.13|118.3|116.1|0
1634113640000|2021-10-13 08:27:20|118.33|116.13|118.3|116.1|118.36|116.16|118.3|116.1|0
1634113660000|2021-10-13 08:27:40|118.36|116.16|118.36|116.16|118.36|116.16|118.36|116.16|0
1634113670000|2021-10-13 08:27:50|118.3|116.1|118.3|116.1|118.36|116.16|118.3|116.1|0
1634113690000|2021-10-13 08:28:10|118.36|116.16|118.36|116.16|118.43|116.23|118.36|116.16|0
1634113700000|2021-10-13 08:28:20|118.53|116.33|118.57|116.37|118.57|116.37|118.5|116.3|0
1634113710000|2021-10-13 08:28:30|118.5|116.3|118.43|116.23|118.5|116.3|118.43|116.23|0
1634113720000|2021-10-13 08:28:40|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1634113730000|2021-10-13 08:28:50|118.43|116.23|118.43|116.23|118.43|116.23|118.43|116.23|0
1634113740000|2021-10-13 08:29:00|118.5|116.3|118.5|116.3|118.5|116.3|118.4|116.2|0
1634113750000|2021-10-13 08:29:10|118.56|116.36|118.46|116.26|118.56|116.36|118.46|116.26|0
1634113760000|2021-10-13 08:29:20|118.5|116.3|118.43|116.23|118.5|116.3|118.43|116.23|0
1634113770000|2021-10-13 08:29:30|118.36|116.16|118.43|116.23|118.43|116.23|118.36|116.16|0
1634113780000|2021-10-13 08:29:40|118.5|116.3|118.46|116.26|118.5|116.3|118.46|116.26|0
1634113790000|2021-10-13 08:29:50|118.43|116.23|118.53|116.33|118.53|116.33|118.43|116.23|0
1634113800000|2021-10-13 08:30:00|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1634113810000|2021-10-13 08:30:10|118.43|116.23|118.43|116.23|118.43|116.23|118.43|116.23|0
1634113820000|2021-10-13 08:30:20|118.4|116.2|118.43|116.23|118.43|116.23|118.4|116.2|0
1634113830000|2021-10-13 08:30:30|118.5|116.3|118.43|116.23|118.5|116.3|118.43|116.23|0
1634113840000|2021-10-13 08:30:40|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1634113850000|2021-10-13 08:30:50|118.63|116.43|118.56|116.36|118.63|116.43|118.56|116.36|0
1634113860000|2021-10-13 08:31:00|118.5|116.3|118.63|116.43|118.63|116.43|118.5|116.3|0
1634113870000|2021-10-13 08:31:10|118.7|116.5|118.7|116.5|118.7|116.5|118.67|116.47|0
1634113880000|2021-10-13 08:31:20|118.77|116.57|118.77|116.57|118.77|116.57|118.77|116.57|0
1634113900000|2021-10-13 08:31:40|118.7|116.5|118.7|116.5|118.7|116.5|118.7|116.5|0
1634113910000|2021-10-13 08:31:50|118.67|116.47|118.7|116.5|118.7|116.5|118.67|116.47|0
1634113920000|2021-10-13 08:32:00|118.67|116.47|118.63|116.43|118.67|116.47|118.63|116.43|0
1634113930000|2021-10-13 08:32:10|118.7|116.5|118.63|116.43|118.7|116.5|118.63|116.43|0
1634113940000|2021-10-13 08:32:20|118.56|116.36|118.7|116.5|118.7|116.5|118.56|116.36|0
1634113950000|2021-10-13 08:32:30|118.63|116.43|118.63|116.43|118.63|116.43|118.63|116.43|0
1634113960000|2021-10-13 08:32:40|118.6|116.4|118.63|116.43|118.63|116.43|118.56|116.36|0
1634113970000|2021-10-13 08:32:50|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1634113980000|2021-10-13 08:33:00|118.5|116.3|118.56|116.36|118.63|116.43|118.5|116.3|0
1634114000000|2021-10-13 08:33:20|118.63|116.43|118.67|116.47|118.67|116.47|118.63|116.43|0
1634114010000|2021-10-13 08:33:30|118.7|116.5|118.63|116.43|118.7|116.5|118.63|116.43|0
1634114020000|2021-10-13 08:33:40|118.7|116.5|118.63|116.43|118.7|116.5|118.63|116.43|0
1634114030000|2021-10-13 08:33:50|118.67|116.47|118.63|116.43|118.67|116.47|118.63|116.43|0
1634114040000|2021-10-13 08:34:00|118.6|116.4|118.56|116.36|118.63|116.43|118.56|116.36|0
1634114050000|2021-10-13 08:34:10|118.49|116.29|118.56|116.36|118.56|116.36|118.49|116.29|0
1634114060000|2021-10-13 08:34:20|118.53|116.33|118.49|116.29|118.53|116.33|118.49|116.29|0
1634114070000|2021-10-13 08:34:30|118.56|116.36|118.63|116.43|118.63|116.43|118.49|116.29|0
1634114080000|2021-10-13 08:34:40|118.6|116.4|118.56|116.36|118.6|116.4|118.56|116.36|0
1634114100000|2021-10-13 08:35:00|118.49|116.29|118.49|116.29|118.49|116.29|118.49|116.29|0
1634114110000|2021-10-13 08:35:10|118.46|116.26|118.49|116.29|118.49|116.29|118.46|116.26|0
1634114120000|2021-10-13 08:35:20|118.46|116.26|118.43|116.23|118.46|116.26|118.36|116.16|0
1634114130000|2021-10-13 08:35:30|118.36|116.16|118.56|116.36|118.56|116.36|118.36|116.16|0
1634114140000|2021-10-13 08:35:40|118.6|116.4|118.63|116.43|118.63|116.43|118.56|116.36|0
1634114150000|2021-10-13 08:35:50|118.7|116.5|118.63|116.43|118.7|116.5|118.63|116.43|0
1634114160000|2021-10-13 08:36:00|118.7|116.5|118.7|116.5|118.76|116.56|118.7|116.5|0
1634114170000|2021-10-13 08:36:10|118.76|116.56|118.7|116.5|118.76|116.56|118.7|116.5|0
1634114180000|2021-10-13 08:36:20|118.76|116.56|118.76|116.56|118.83|116.63|118.7|116.5|0
1634114190000|2021-10-13 08:36:30|118.7|116.5|118.7|116.5|118.7|116.5|118.63|116.43|0
1634114200000|2021-10-13 08:36:40|118.76|116.56|118.7|116.5|118.76|116.56|118.7|116.5|0
1634114210000|2021-10-13 08:36:50|118.63|116.43|118.6|116.4|118.63|116.43|118.6|116.4|0
1634114220000|2021-10-13 08:37:00|118.63|116.43|118.7|116.5|118.7|116.5|118.63|116.43|0
1634114230000|2021-10-13 08:37:10|118.63|116.43|118.7|116.5|118.7|116.5|118.63|116.43|0
1634114240000|2021-10-13 08:37:20|118.66|116.46|118.7|116.5|118.7|116.5|118.63|116.43|0
1634114250000|2021-10-13 08:37:30|118.63|116.43|118.63|116.43|118.63|116.43|118.63|116.43|0
1634114260000|2021-10-13 08:37:40|118.6|116.4|118.56|116.36|118.6|116.4|118.56|116.36|0
1634114270000|2021-10-13 08:37:50|118.63|116.43|118.7|116.5|118.7|116.5|118.63|116.43|0
1634114280000|2021-10-13 08:38:00|118.63|116.43|118.7|116.5|118.7|116.5|118.63|116.43|0
1634114290000|2021-10-13 08:38:10|118.63|116.43|118.7|116.5|118.7|116.5|118.63|116.43|0
1634114300000|2021-10-13 08:38:20|118.63|116.43|118.63|116.43|118.63|116.43|118.63|116.43|0
1634114310000|2021-10-13 08:38:30|118.7|116.5|118.7|116.5|118.7|116.5|118.7|116.5|0
1634114320000|2021-10-13 08:38:40|118.83|116.63|118.9|116.7|118.9|116.7|118.83|116.63|0
1634114340000|2021-10-13 08:39:00|118.83|116.63|118.9|116.7|118.9|116.7|118.83|116.63|0
1634114350000|2021-10-13 08:39:10|118.97|116.77|118.9|116.7|118.97|116.77|118.9|116.7|0
1634114360000|2021-10-13 08:39:20|118.97|116.77|118.76|116.56|118.97|116.77|118.76|116.56|0
1634114370000|2021-10-13 08:39:30|118.83|116.63|118.76|116.56|118.9|116.7|118.76|116.56|0
1634114380000|2021-10-13 08:39:40|118.83|116.63|118.9|116.7|118.9|116.7|118.83|116.63|0
1634114390000|2021-10-13 08:39:50|118.97|116.77|118.97|116.77|118.97|116.77|118.97|116.77|0
1634114400000|2021-10-13 08:40:00|118.93|116.73|119|116.8|119.03|116.83|118.93|116.73|0
1634114410000|2021-10-13 08:40:10|119.03|116.83|119|116.8|119.03|116.83|118.96|116.76|0
1634114420000|2021-10-13 08:40:20|118.96|116.76|118.96|116.76|118.96|116.76|118.96|116.76|0
1634114430000|2021-10-13 08:40:30|118.9|116.7|118.9|116.7|118.9|116.7|118.9|116.7|0
1634114440000|2021-10-13 08:40:40|118.83|116.63|118.9|116.7|118.9|116.7|118.83|116.63|0
1634114450000|2021-10-13 08:40:50|118.83|116.63|118.86|116.66|118.86|116.66|118.83|116.63|0
1634114460000|2021-10-13 08:41:00|118.9|116.7|119.1|116.9|119.1|116.9|118.9|116.7|0
1634114470000|2021-10-13 08:41:10|119.03|116.83|119.03|116.83|119.03|116.83|119.03|116.83|0
1634114480000|2021-10-13 08:41:20|118.96|116.76|119|116.8|119.03|116.83|118.96|116.76|0
1634114490000|2021-10-13 08:41:30|119.03|116.83|118.9|116.7|119.03|116.83|118.83|116.63|0
1634114500000|2021-10-13 08:41:40|118.83|116.63|118.83|116.63|118.83|116.63|118.83|116.63|0
1634114510000|2021-10-13 08:41:50|118.69|116.49|118.76|116.56|118.76|116.56|118.69|116.49|0
1634114520000|2021-10-13 08:42:00|118.69|116.49|118.69|116.49|118.69|116.49|118.63|116.43|0
1634114530000|2021-10-13 08:42:10|118.66|116.46|118.56|116.36|118.66|116.46|118.56|116.36|0
1634114540000|2021-10-13 08:42:20|118.63|116.43|118.69|116.49|118.69|116.49|118.63|116.43|0
1634114550000|2021-10-13 08:42:30|118.63|116.43|118.69|116.49|118.69|116.49|118.63|116.43|0
1634114560000|2021-10-13 08:42:40|118.66|116.46|118.63|116.43|118.66|116.46|118.56|116.36|0
1634114570000|2021-10-13 08:42:50|118.69|116.49|118.63|116.43|118.69|116.49|118.63|116.43|0
1634114580000|2021-10-13 08:43:00|118.69|116.49|118.66|116.46|118.69|116.49|118.63|116.43|0
1634114590000|2021-10-13 08:43:10|118.63|116.43|118.66|116.46|118.69|116.49|118.63|116.43|0
1634114600000|2021-10-13 08:43:20|118.63|116.43|118.63|116.43|118.63|116.43|118.63|116.43|0
1634114620000|2021-10-13 08:43:40|118.36|116.16|118.29|116.09|118.36|116.16|118.29|116.09|0
1634114630000|2021-10-13 08:43:50|118.15|115.95|118.09|115.89|118.22|116.02|118.09|115.89|0
1634114640000|2021-10-13 08:44:00|118.15|115.95|118.09|115.89|118.15|115.95|118.05|115.85|0
1634114650000|2021-10-13 08:44:10|117.99|115.79|117.95|115.75|117.99|115.79|117.95|115.75|0
1634114660000|2021-10-13 08:44:20|117.88|115.68|117.82|115.62|117.88|115.68|117.75|115.55|0
1634114670000|2021-10-13 08:44:30|117.75|115.55|117.75|115.55|117.75|115.55|117.75|115.55|0
1634114680000|2021-10-13 08:44:40|117.68|115.48|117.62|115.42|117.68|115.48|117.62|115.42|0
1634114690000|2021-10-13 08:44:50|117.68|115.48|117.68|115.48|117.68|115.48|117.68|115.48|0
1634114700000|2021-10-13 08:45:00|117.75|115.55|117.82|115.62|117.82|115.62|117.75|115.55|0
1634114720000|2021-10-13 08:45:20|117.75|115.55|117.68|115.48|117.75|115.55|117.68|115.48|0
1634114730000|2021-10-13 08:45:30|117.75|115.55|117.82|115.62|117.82|115.62|117.75|115.55|0
1634114740000|2021-10-13 08:45:40|117.88|115.68|117.68|115.48|117.88|115.68|117.68|115.48|0
1634114750000|2021-10-13 08:45:50|117.55|115.35|117.55|115.35|117.55|115.35|117.55|115.35|0
1634114760000|2021-10-13 08:46:00|117.48|115.28|117.41|115.21|117.48|115.28|117.41|115.21|0
1634114770000|2021-10-13 08:46:10|117.35|115.15|117.41|115.21|117.48|115.28|117.35|115.15|0
1634114780000|2021-10-13 08:46:20|117.48|115.28|117.41|115.21|117.48|115.28|117.41|115.21|0
1634114790000|2021-10-13 08:46:30|117.35|115.15|117.48|115.28|117.48|115.28|117.35|115.15|0
1634114800000|2021-10-13 08:46:40|117.41|115.21|117.41|115.21|117.41|115.21|117.41|115.21|0
1634114810000|2021-10-13 08:46:50|117.45|115.25|117.55|115.35|117.55|115.35|117.45|115.25|0
1634114820000|2021-10-13 08:47:00|117.48|115.28|117.48|115.28|117.48|115.28|117.48|115.28|0
1634114830000|2021-10-13 08:47:10|117.55|115.35|117.55|115.35|117.55|115.35|117.55|115.35|0
1634114840000|2021-10-13 08:47:20|117.48|115.28|117.41|115.21|117.48|115.28|117.41|115.21|0
1634114850000|2021-10-13 08:47:30|117.28|115.08|117.15|114.95|117.28|115.08|117.15|114.95|0
1634114860000|2021-10-13 08:47:40|117.08|114.88|117.08|114.88|117.15|114.95|117.08|114.88|0
1634114870000|2021-10-13 08:47:50|117.15|114.95|117.21|115.01|117.21|115.01|117.15|114.95|0
1634114880000|2021-10-13 08:48:00|117.15|114.95|117.15|114.95|117.21|115.01|117.15|114.95|0
1634114890000|2021-10-13 08:48:10|117.21|115.01|117.21|115.01|117.21|115.01|117.18|114.98|0
1634114900000|2021-10-13 08:48:20|117.15|114.95|117.08|114.88|117.15|114.95|117.08|114.88|0
1634114910000|2021-10-13 08:48:30|117.15|114.95|117.08|114.88|117.21|115.01|117.08|114.88|0
1634114920000|2021-10-13 08:48:40|117.01|114.81|117.01|114.81|117.01|114.81|116.94|114.74|0
1634114930000|2021-10-13 08:48:50|117.14|114.94|117.21|115.01|117.21|115.01|117.08|114.88|0
1634114940000|2021-10-13 08:49:00|117.18|114.98|117.21|115.01|117.21|115.01|117.18|114.98|0
1634114950000|2021-10-13 08:49:10|117.14|114.94|117.21|115.01|117.21|115.01|117.14|114.94|0
1634114960000|2021-10-13 08:49:20|117.18|114.98|117.14|114.94|117.21|115.01|117.14|114.94|0
1634114970000|2021-10-13 08:49:30|117.05|114.85|117.08|114.88|117.08|114.88|117.01|114.81|0
1634114980000|2021-10-13 08:49:40|117.01|114.81|117.05|114.85|117.05|114.85|117.01|114.81|0
1634114990000|2021-10-13 08:49:50|117.08|114.88|117.01|114.81|117.08|114.88|117.01|114.81|0
1634115010000|2021-10-13 08:50:10|116.88|114.68|116.78|114.58|116.88|114.68|116.68|114.48|0
1634115020000|2021-10-13 08:50:20|116.81|114.61|116.54|114.34|116.81|114.61|116.54|114.34|0
1634115030000|2021-10-13 08:50:30|116.68|114.48|116.68|114.48|116.68|114.48|116.61|114.41|0
1634115040000|2021-10-13 08:50:40|116.61|114.41|116.68|114.48|116.74|114.54|116.61|114.41|0
1634115050000|2021-10-13 08:50:50|116.74|114.54|116.88|114.68|116.88|114.68|116.74|114.54|0
1634115060000|2021-10-13 08:51:00|116.81|114.61|116.68|114.48|116.81|114.61|116.68|114.48|0
1634115070000|2021-10-13 08:51:10|116.74|114.54|116.81|114.61|116.81|114.61|116.74|114.54|0
1634115080000|2021-10-13 08:51:20|116.74|114.54|116.81|114.61|116.81|114.61|116.74|114.54|0
1634115090000|2021-10-13 08:51:30|116.88|114.68|116.88|114.68|116.88|114.68|116.88|114.68|0
1634115100000|2021-10-13 08:51:40|116.74|114.54|116.74|114.54|116.74|114.54|116.74|114.54|0
1634115110000|2021-10-13 08:51:50|116.81|114.61|116.74|114.54|116.81|114.61|116.74|114.54|0
1634115120000|2021-10-13 08:52:00|116.81|114.61|116.81|114.61|116.81|114.61|116.81|114.61|0
1634115130000|2021-10-13 08:52:10|116.78|114.58|116.78|114.58|116.78|114.58|116.78|114.58|0
1634115140000|2021-10-13 08:52:20|116.81|114.61|116.81|114.61|116.81|114.61|116.81|114.61|0
1634115150000|2021-10-13 08:52:30|116.88|114.68|116.94|114.74|116.94|114.74|116.88|114.68|0
1634115160000|2021-10-13 08:52:40|117.01|114.81|117.01|114.81|117.01|114.81|117.01|114.81|0
1634115170000|2021-10-13 08:52:50|117.08|114.88|117.04|114.84|117.08|114.88|117.01|114.81|0
1634115180000|2021-10-13 08:53:00|117.01|114.81|117.01|114.81|117.01|114.81|116.94|114.74|0
1634115190000|2021-10-13 08:53:10|117.08|114.88|117.08|114.88|117.08|114.88|117.08|114.88|0
1634115200000|2021-10-13 08:53:20|117.14|114.94|117.11|114.91|117.14|114.94|117.11|114.91|0
1634115210000|2021-10-13 08:53:30|117.14|114.94|117.08|114.88|117.14|114.94|117.08|114.88|0
1634115220000|2021-10-13 08:53:40|117.14|114.94|117.08|114.88|117.14|114.94|117.08|114.88|0
1634115230000|2021-10-13 08:53:50|117.11|114.91|117.18|114.98|117.18|114.98|117.08|114.88|0
1634115240000|2021-10-13 08:54:00|117.14|114.94|117.14|114.94|117.14|114.94|117.08|114.88|0
1634115260000|2021-10-13 08:54:20|117.08|114.88|117.14|114.94|117.14|114.94|117.08|114.88|0
1634115270000|2021-10-13 08:54:30|117.18|114.98|117.21|115.01|117.21|115.01|117.18|114.98|0
1634115290000|2021-10-13 08:54:50|117.14|114.94|117.14|114.94|117.18|114.98|117.14|114.94|0
1634115300000|2021-10-13 08:55:00|117.08|114.88|117.14|114.94|117.14|114.94|117.08|114.88|0
1634115310000|2021-10-13 08:55:10|117.11|114.91|117.14|114.94|117.14|114.94|117.11|114.91|0
1634115320000|2021-10-13 08:55:20|117.21|115.01|117.14|114.94|117.21|115.01|117.11|114.91|0
1634115330000|2021-10-13 08:55:30|117.07|114.87|117.14|114.94|117.14|114.94|117.07|114.87|0
1634115360000|2021-10-13 08:56:00|117.07|114.87|117.14|114.94|117.14|114.94|117.07|114.87|0
1634115380000|2021-10-13 08:56:20|117.18|114.98|117.21|115.01|117.21|115.01|117.18|114.98|0
1634115390000|2021-10-13 08:56:30|117.14|114.94|117.41|115.21|117.41|115.21|117.14|114.94|0
1634115400000|2021-10-13 08:56:40|117.48|115.28|117.41|115.21|117.48|115.28|117.41|115.21|0
1634115410000|2021-10-13 08:56:50|117.34|115.14|117.14|114.94|117.34|115.14|117.14|114.94|0
1634115420000|2021-10-13 08:57:00|117.21|115.01|117.27|115.07|117.27|115.07|117.21|115.01|0
1634115430000|2021-10-13 08:57:10|117.34|115.14|117.34|115.14|117.34|115.14|117.34|115.14|0
1634115440000|2021-10-13 08:57:20|117.27|115.07|117.41|115.21|117.41|115.21|117.27|115.07|0
1634115450000|2021-10-13 08:57:30|117.34|115.14|117.48|115.28|117.48|115.28|117.34|115.14|0
1634115460000|2021-10-13 08:57:40|117.54|115.34|117.48|115.28|117.54|115.34|117.48|115.28|0
1634115470000|2021-10-13 08:57:50|117.51|115.31|117.61|115.41|117.61|115.41|117.48|115.28|0
1634115480000|2021-10-13 08:58:00|117.48|115.28|117.48|115.28|117.48|115.28|117.48|115.28|0
1634115490000|2021-10-13 08:58:10|117.41|115.21|117.44|115.24|117.48|115.28|117.41|115.21|0
1634115500000|2021-10-13 08:58:20|117.47|115.27|117.44|115.24|117.47|115.27|117.41|115.21|0
1634115510000|2021-10-13 08:58:30|117.47|115.27|117.54|115.34|117.54|115.34|117.47|115.27|0
1634115520000|2021-10-13 08:58:40|117.61|115.41|117.54|115.34|117.61|115.41|117.54|115.34|0
1634115530000|2021-10-13 08:58:50|117.61|115.41|117.47|115.27|117.61|115.41|117.47|115.27|0
1634115540000|2021-10-13 08:59:00|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1634115550000|2021-10-13 08:59:10|117.58|115.38|117.68|115.48|117.68|115.48|117.54|115.34|0
1634115560000|2021-10-13 08:59:20|117.64|115.44|117.61|115.41|117.64|115.44|117.61|115.41|0
1634115580000|2021-10-13 08:59:40|117.68|115.48|117.68|115.48|117.68|115.48|117.68|115.48|0
1634115590000|2021-10-13 08:59:50|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1634115600000|2021-10-13 09:00:00|117.41|115.21|117.47|115.27|117.54|115.34|117.41|115.21|0
1634115610000|2021-10-13 09:00:10|117.41|115.21|117.58|115.38|117.58|115.38|117.41|115.21|0
1634115620000|2021-10-13 09:00:20|117.61|115.41|117.54|115.34|117.61|115.41|117.54|115.34|0
1634115630000|2021-10-13 09:00:30|117.61|115.41|117.61|115.41|117.61|115.41|117.54|115.34|0
1634115640000|2021-10-13 09:00:40|117.54|115.34|117.61|115.41|117.61|115.41|117.54|115.34|0
1634115650000|2021-10-13 09:00:50|117.64|115.44|117.81|115.61|117.81|115.61|117.64|115.44|0
1634115660000|2021-10-13 09:01:00|117.74|115.54|117.64|115.44|117.74|115.54|117.64|115.44|0
1634115670000|2021-10-13 09:01:10|117.67|115.47|117.81|115.61|117.81|115.61|117.67|115.47|0
1634115680000|2021-10-13 09:01:20|117.74|115.54|117.81|115.61|117.81|115.61|117.74|115.54|0
1634115690000|2021-10-13 09:01:30|117.74|115.54|117.78|115.58|117.78|115.58|117.74|115.54|0
1634115700000|2021-10-13 09:01:40|117.81|115.61|117.74|115.54|117.81|115.61|117.74|115.54|0
1634115710000|2021-10-13 09:01:50|117.81|115.61|117.74|115.54|117.81|115.61|117.74|115.54|0
1634115720000|2021-10-13 09:02:00|117.81|115.61|117.81|115.61|117.81|115.61|117.74|115.54|0
1634115730000|2021-10-13 09:02:10|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634115740000|2021-10-13 09:02:20|117.81|115.61|117.61|115.41|117.81|115.61|117.61|115.41|0
1634115750000|2021-10-13 09:02:30|117.88|115.68|117.88|115.68|117.88|115.68|117.88|115.68|0
1634115760000|2021-10-13 09:02:40|117.94|115.74|117.88|115.68|117.94|115.74|117.88|115.68|0
1634115780000|2021-10-13 09:03:00|117.81|115.61|117.81|115.61|117.84|115.64|117.81|115.61|0
1634115790000|2021-10-13 09:03:10|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634115810000|2021-10-13 09:03:30|117.81|115.61|117.74|115.54|117.81|115.61|117.74|115.54|0
1634115820000|2021-10-13 09:03:40|117.71|115.51|117.81|115.61|117.81|115.61|117.71|115.51|0
1634115830000|2021-10-13 09:03:50|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634115840000|2021-10-13 09:04:00|117.81|115.61|117.87|115.67|117.94|115.74|117.81|115.61|0
1634115850000|2021-10-13 09:04:10|117.94|115.74|117.94|115.74|117.94|115.74|117.94|115.74|0
1634115860000|2021-10-13 09:04:20|117.91|115.71|117.94|115.74|117.94|115.74|117.91|115.71|0
1634115870000|2021-10-13 09:04:30|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1634115880000|2021-10-13 09:04:40|117.94|115.74|117.91|115.71|117.94|115.74|117.87|115.67|0
1634115890000|2021-10-13 09:04:50|117.87|115.67|117.94|115.74|117.94|115.74|117.87|115.67|0
1634115900000|2021-10-13 09:05:00|118.01|115.81|118.08|115.88|118.08|115.88|118.01|115.81|0
1634115910000|2021-10-13 09:05:10|118.14|115.94|118.08|115.88|118.14|115.94|118.08|115.88|0
1634115920000|2021-10-13 09:05:20|118.21|116.01|118.28|116.08|118.28|116.08|118.21|116.01|0
1634115930000|2021-10-13 09:05:30|118.34|116.14|118.34|116.14|118.34|116.14|118.28|116.08|0
1634115940000|2021-10-13 09:05:40|118.28|116.08|118.14|115.94|118.28|116.08|118.14|115.94|0
1634115950000|2021-10-13 09:05:50|118.18|115.98|118.08|115.88|118.21|116.01|118.08|115.88|0
1634115960000|2021-10-13 09:06:00|118.14|115.94|118.08|115.88|118.14|115.94|118.08|115.88|0
1634115980000|2021-10-13 09:06:20|118.04|115.84|118.01|115.81|118.04|115.84|118.01|115.81|0
1634115990000|2021-10-13 09:06:30|118.08|115.88|117.94|115.74|118.08|115.88|117.87|115.67|0
1634116000000|2021-10-13 09:06:40|118.01|115.81|117.94|115.74|118.08|115.88|117.94|115.74|0
1634116010000|2021-10-13 09:06:50|117.87|115.67|117.94|115.74|117.94|115.74|117.81|115.61|0
1634116020000|2021-10-13 09:07:00|118.01|115.81|117.98|115.78|118.01|115.81|117.98|115.78|0
1634116030000|2021-10-13 09:07:10|118.01|115.81|117.94|115.74|118.01|115.81|117.94|115.74|0
1634116040000|2021-10-13 09:07:20|117.98|115.78|117.98|115.78|118.01|115.81|117.98|115.78|0
1634116050000|2021-10-13 09:07:30|118.01|115.81|118.01|115.81|118.01|115.81|117.94|115.74|0
1634116060000|2021-10-13 09:07:40|118.04|115.84|118.07|115.87|118.07|115.87|118.04|115.84|0
1634116070000|2021-10-13 09:07:50|118.04|115.84|118.07|115.87|118.07|115.87|118.04|115.84|0
1634116080000|2021-10-13 09:08:00|118.14|115.94|118.28|116.08|118.34|116.14|118.14|115.94|0
1634116100000|2021-10-13 09:08:20|118.21|116.01|118.28|116.08|118.28|116.08|118.21|116.01|0
1634116110000|2021-10-13 09:08:30|118.21|116.01|118.28|116.08|118.28|116.08|118.21|116.01|0
1634116130000|2021-10-13 09:08:50|118.21|116.01|118.14|115.94|118.21|116.01|118.14|115.94|0
1634116140000|2021-10-13 09:09:00|118.21|116.01|118.14|115.94|118.21|116.01|118.07|115.87|0
1634116150000|2021-10-13 09:09:10|118.07|115.87|118.14|115.94|118.14|115.94|118.07|115.87|0
1634116160000|2021-10-13 09:09:20|118.07|115.87|118.14|115.94|118.14|115.94|118.07|115.87|0
1634116170000|2021-10-13 09:09:30|118.28|116.08|118.28|116.08|118.28|116.08|118.28|116.08|0
1634116190000|2021-10-13 09:09:50|118.34|116.14|118.24|116.04|118.34|116.14|118.21|116.01|0
1634116200000|2021-10-13 09:10:00|118.21|116.01|118.21|116.01|118.28|116.08|118.21|116.01|0
1634116220000|2021-10-13 09:10:20|118.18|115.98|118.14|115.94|118.21|116.01|118.14|115.94|0
1634116230000|2021-10-13 09:10:30|118.11|115.91|118.14|115.94|118.14|115.94|118.11|115.91|0
1634116240000|2021-10-13 09:10:40|118.21|116.01|118.28|116.08|118.28|116.08|118.21|116.01|0
1634116250000|2021-10-13 09:10:50|118.27|116.07|118.27|116.07|118.27|116.07|118.27|116.07|0
1634116260000|2021-10-13 09:11:00|118.34|116.14|118.27|116.07|118.34|116.14|118.27|116.07|0
1634116270000|2021-10-13 09:11:10|118.21|116.01|118.21|116.01|118.21|116.01|118.21|116.01|0
1634116300000|2021-10-13 09:11:40|118.24|116.04|118.24|116.04|118.24|116.04|118.24|116.04|0
1634116310000|2021-10-13 09:11:50|118.27|116.07|118.21|116.01|118.27|116.07|118.21|116.01|0
1634116320000|2021-10-13 09:12:00|118.24|116.04|118.07|115.87|118.27|116.07|118.07|115.87|0
1634116330000|2021-10-13 09:12:10|118.01|115.81|118.01|115.81|118.07|115.87|118.01|115.81|0
1634116340000|2021-10-13 09:12:20|117.97|115.77|117.94|115.74|117.97|115.77|117.94|115.74|0
1634116350000|2021-10-13 09:12:30|117.87|115.67|117.87|115.67|117.87|115.67|117.8|115.6|0
1634116360000|2021-10-13 09:12:40|118|115.8|118.14|115.94|118.21|116.01|118|115.8|0
1634116370000|2021-10-13 09:12:50|118.21|116.01|118.14|115.94|118.21|116.01|118.14|115.94|0
1634116380000|2021-10-13 09:13:00|118.07|115.87|117.94|115.74|118.07|115.87|117.94|115.74|0
1634116390000|2021-10-13 09:13:10|118|115.8|117.94|115.74|118|115.8|117.94|115.74|0
1634116400000|2021-10-13 09:13:20|117.97|115.77|117.97|115.77|117.97|115.77|117.97|115.77|0
1634116410000|2021-10-13 09:13:30|118.07|115.87|117.97|115.77|118.07|115.87|117.97|115.77|0
1634116420000|2021-10-13 09:13:40|118|115.8|117.97|115.77|118|115.8|117.97|115.77|0
1634116430000|2021-10-13 09:13:50|118|115.8|118|115.8|118|115.8|118|115.8|0
1634116440000|2021-10-13 09:14:00|117.94|115.74|117.67|115.47|117.94|115.74|117.67|115.47|0
1634116460000|2021-10-13 09:14:20|117.6|115.4|117.67|115.47|117.67|115.47|117.6|115.4|0
1634116470000|2021-10-13 09:14:30|117.74|115.54|117.67|115.47|117.74|115.54|117.67|115.47|0
1634116490000|2021-10-13 09:14:50|117.8|115.6|117.84|115.64|117.84|115.64|117.8|115.6|0
1634116500000|2021-10-13 09:15:00|117.8|115.6|117.8|115.6|117.8|115.6|117.74|115.54|0
1634116510000|2021-10-13 09:15:10|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634116520000|2021-10-13 09:15:20|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634116530000|2021-10-13 09:15:30|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634116540000|2021-10-13 09:15:40|117.67|115.47|117.53|115.33|117.67|115.47|117.53|115.33|0
1634116550000|2021-10-13 09:15:50|117.6|115.4|117.67|115.47|117.73|115.53|117.6|115.4|0
1634116560000|2021-10-13 09:16:00|117.7|115.5|117.73|115.53|117.73|115.53|117.7|115.5|0
1634116570000|2021-10-13 09:16:10|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634116580000|2021-10-13 09:16:20|117.73|115.53|117.67|115.47|117.73|115.53|117.67|115.47|0
1634116590000|2021-10-13 09:16:30|117.64|115.44|117.6|115.4|117.67|115.47|117.6|115.4|0
1634116600000|2021-10-13 09:16:40|117.57|115.37|117.57|115.37|117.6|115.4|117.57|115.37|0
1634116610000|2021-10-13 09:16:50|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634116630000|2021-10-13 09:17:10|117.53|115.33|117.47|115.27|117.53|115.33|117.47|115.27|0
1634116640000|2021-10-13 09:17:20|117.4|115.2|117.47|115.27|117.47|115.27|117.4|115.2|0
1634116650000|2021-10-13 09:17:30|117.4|115.2|117.47|115.27|117.47|115.27|117.4|115.2|0
1634116660000|2021-10-13 09:17:40|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1634116690000|2021-10-13 09:18:10|117.47|115.27|117.47|115.27|117.47|115.27|117.47|115.27|0
1634116700000|2021-10-13 09:18:20|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1634116710000|2021-10-13 09:18:30|117.67|115.47|117.67|115.47|117.67|115.47|117.63|115.43|0
1634116720000|2021-10-13 09:18:40|117.7|115.5|117.6|115.4|117.7|115.5|117.6|115.4|0
1634116730000|2021-10-13 09:18:50|117.53|115.33|117.67|115.47|117.67|115.47|117.53|115.33|0
1634116740000|2021-10-13 09:19:00|117.73|115.53|117.7|115.5|117.73|115.53|117.67|115.47|0
1634116750000|2021-10-13 09:19:10|117.73|115.53|117.67|115.47|117.73|115.53|117.67|115.47|0
1634116760000|2021-10-13 09:19:20|117.6|115.4|117.63|115.43|117.63|115.43|117.6|115.4|0
1634116770000|2021-10-13 09:19:30|117.6|115.4|117.67|115.47|117.67|115.47|117.6|115.4|0
1634116790000|2021-10-13 09:19:50|117.63|115.43|117.63|115.43|117.63|115.43|117.63|115.43|0
1634116800000|2021-10-13 09:20:00|117.67|115.47|117.73|115.53|117.73|115.53|117.67|115.47|0
1634116810000|2021-10-13 09:20:10|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634116820000|2021-10-13 09:20:20|117.53|115.33|117.46|115.26|117.53|115.33|117.46|115.26|0
1634116830000|2021-10-13 09:20:30|117.33|115.13|117.46|115.26|117.46|115.26|117.33|115.13|0
1634116840000|2021-10-13 09:20:40|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1634116850000|2021-10-13 09:20:50|117.46|115.26|117.5|115.3|117.5|115.3|117.46|115.26|0
1634116860000|2021-10-13 09:21:00|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1634116870000|2021-10-13 09:21:10|117.6|115.4|117.53|115.33|117.6|115.4|117.53|115.33|0
1634116880000|2021-10-13 09:21:20|117.46|115.26|117.46|115.26|117.46|115.26|117.46|115.26|0
1634116890000|2021-10-13 09:21:30|117.53|115.33|117.46|115.26|117.53|115.33|117.46|115.26|0
1634116900000|2021-10-13 09:21:40|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1634116910000|2021-10-13 09:21:50|117.46|115.26|117.5|115.3|117.53|115.33|117.46|115.26|0
1634116920000|2021-10-13 09:22:00|117.46|115.26|117.46|115.26|117.46|115.26|117.4|115.2|0
1634116930000|2021-10-13 09:22:10|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1634116940000|2021-10-13 09:22:20|117.6|115.4|117.53|115.33|117.6|115.4|117.53|115.33|0
1634116950000|2021-10-13 09:22:30|117.57|115.37|117.53|115.33|117.57|115.37|117.53|115.33|0
1634116960000|2021-10-13 09:22:40|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634116970000|2021-10-13 09:22:50|117.63|115.43|117.53|115.33|117.63|115.43|117.53|115.33|0
1634116980000|2021-10-13 09:23:00|117.46|115.26|117.46|115.26|117.46|115.26|117.46|115.26|0
1634116990000|2021-10-13 09:23:10|117.5|115.3|117.46|115.26|117.5|115.3|117.4|115.2|0
1634117000000|2021-10-13 09:23:20|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1634117010000|2021-10-13 09:23:30|117.33|115.13|117.4|115.2|117.4|115.2|117.33|115.13|0
1634117020000|2021-10-13 09:23:40|117.36|115.16|117.33|115.13|117.4|115.2|117.33|115.13|0
1634117050000|2021-10-13 09:24:10|117.36|115.16|117.4|115.2|117.4|115.2|117.36|115.16|0
1634117060000|2021-10-13 09:24:20|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1634117070000|2021-10-13 09:24:30|117.4|115.2|117.26|115.06|117.4|115.2|117.26|115.06|0
1634117080000|2021-10-13 09:24:40|117.13|114.93|117.06|114.86|117.13|114.93|117.06|114.86|0
1634117090000|2021-10-13 09:24:50|117.13|114.93|117.13|114.93|117.13|114.93|117.13|114.93|0
1634117110000|2021-10-13 09:25:10|117.19|114.99|117.1|114.9|117.19|114.99|117.1|114.9|0
1634117120000|2021-10-13 09:25:20|117.06|114.86|117.19|114.99|117.19|114.99|117.06|114.86|0
1634117130000|2021-10-13 09:25:30|117.26|115.06|117.26|115.06|117.26|115.06|117.26|115.06|0
1634117140000|2021-10-13 09:25:40|117.33|115.13|117.39|115.19|117.39|115.19|117.33|115.13|0
1634117160000|2021-10-13 09:26:00|117.46|115.26|117.63|115.43|117.63|115.43|117.46|115.26|0
1634117170000|2021-10-13 09:26:10|117.66|115.46|117.6|115.4|117.66|115.46|117.6|115.4|0
1634117180000|2021-10-13 09:26:20|117.66|115.46|117.66|115.46|117.66|115.46|117.66|115.46|0
1634117190000|2021-10-13 09:26:30|117.73|115.53|117.73|115.53|117.73|115.53|117.66|115.46|0
1634117200000|2021-10-13 09:26:40|117.7|115.5|117.6|115.4|117.7|115.5|117.6|115.4|0
1634117210000|2021-10-13 09:26:50|117.63|115.43|117.6|115.4|117.63|115.43|117.6|115.4|0
1634117220000|2021-10-13 09:27:00|117.73|115.53|117.86|115.66|117.86|115.66|117.73|115.53|0
1634117230000|2021-10-13 09:27:10|117.8|115.6|117.93|115.73|117.93|115.73|117.8|115.6|0
1634117240000|2021-10-13 09:27:20|117.86|115.66|118|115.8|118|115.8|117.86|115.66|0
1634117250000|2021-10-13 09:27:30|117.86|115.66|117.86|115.66|117.86|115.66|117.86|115.66|0
1634117260000|2021-10-13 09:27:40|117.9|115.7|117.8|115.6|117.9|115.7|117.8|115.6|0
1634117270000|2021-10-13 09:27:50|117.73|115.53|117.76|115.56|117.8|115.6|117.73|115.53|0
1634117280000|2021-10-13 09:28:00|117.73|115.53|117.8|115.6|117.8|115.6|117.73|115.53|0
1634117290000|2021-10-13 09:28:10|117.76|115.56|117.8|115.6|117.8|115.6|117.76|115.56|0
1634117300000|2021-10-13 09:28:20|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634117310000|2021-10-13 09:28:30|117.7|115.5|117.7|115.5|117.7|115.5|117.7|115.5|0
1634117320000|2021-10-13 09:28:40|117.66|115.46|117.66|115.46|117.73|115.53|117.66|115.46|0
1634117350000|2021-10-13 09:29:10|117.7|115.5|117.73|115.53|117.73|115.53|117.7|115.5|0
1634117360000|2021-10-13 09:29:20|117.66|115.46|117.66|115.46|117.73|115.53|117.66|115.46|0
1634117370000|2021-10-13 09:29:30|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634117380000|2021-10-13 09:29:40|117.7|115.5|117.73|115.53|117.73|115.53|117.66|115.46|0
1634117390000|2021-10-13 09:29:50|117.66|115.46|117.66|115.46|117.66|115.46|117.66|115.46|0
1634117400000|2021-10-13 09:30:00|117.59|115.39|117.66|115.46|117.66|115.46|117.53|115.33|0
1634117410000|2021-10-13 09:30:10|117.59|115.39|117.53|115.33|117.59|115.39|117.53|115.33|0
1634117430000|2021-10-13 09:30:30|117.39|115.19|117.39|115.19|117.39|115.19|117.39|115.19|0
1634117440000|2021-10-13 09:30:40|117.46|115.26|117.39|115.19|117.46|115.26|117.39|115.19|0
1634117450000|2021-10-13 09:30:50|117.43|115.23|117.39|115.19|117.46|115.26|117.39|115.19|0
1634117460000|2021-10-13 09:31:00|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1634117470000|2021-10-13 09:31:10|117.59|115.39|117.56|115.36|117.59|115.39|117.56|115.36|0
1634117480000|2021-10-13 09:31:20|117.59|115.39|117.59|115.39|117.59|115.39|117.59|115.39|0
1634117490000|2021-10-13 09:31:30|117.53|115.33|117.59|115.39|117.59|115.39|117.53|115.33|0
1634117500000|2021-10-13 09:31:40|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1634117510000|2021-10-13 09:31:50|117.46|115.26|117.66|115.46|117.66|115.46|117.46|115.26|0
1634117530000|2021-10-13 09:32:10|117.63|115.43|117.66|115.46|117.66|115.46|117.63|115.43|0
1634117540000|2021-10-13 09:32:20|117.63|115.43|117.63|115.43|117.63|115.43|117.63|115.43|0
1634117550000|2021-10-13 09:32:30|117.66|115.46|117.66|115.46|117.66|115.46|117.66|115.46|0
1634117560000|2021-10-13 09:32:40|117.63|115.43|117.56|115.36|117.63|115.43|117.53|115.33|0
1634117570000|2021-10-13 09:32:50|117.59|115.39|117.66|115.46|117.66|115.46|117.59|115.39|0
1634117580000|2021-10-13 09:33:00|117.63|115.43|117.59|115.39|117.66|115.46|117.59|115.39|0
1634117590000|2021-10-13 09:33:10|117.53|115.33|117.59|115.39|117.59|115.39|117.53|115.33|0
1634117600000|2021-10-13 09:33:20|117.63|115.43|117.66|115.46|117.66|115.46|117.59|115.39|0
1634117610000|2021-10-13 09:33:30|117.59|115.39|117.63|115.43|117.66|115.46|117.59|115.39|0
1634117620000|2021-10-13 09:33:40|117.59|115.39|117.59|115.39|117.59|115.39|117.59|115.39|0
1634117630000|2021-10-13 09:33:50|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634117640000|2021-10-13 09:34:00|117.46|115.26|117.46|115.26|117.46|115.26|117.46|115.26|0
1634117660000|2021-10-13 09:34:20|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634117670000|2021-10-13 09:34:30|117.59|115.39|117.66|115.46|117.66|115.46|117.59|115.39|0
1634117680000|2021-10-13 09:34:40|117.59|115.39|117.59|115.39|117.59|115.39|117.59|115.39|0
1634117690000|2021-10-13 09:34:50|117.66|115.46|117.66|115.46|117.69|115.49|117.66|115.46|0
1634117700000|2021-10-13 09:35:00|117.59|115.39|117.66|115.46|117.66|115.46|117.59|115.39|0
1634117710000|2021-10-13 09:35:10|117.73|115.53|117.59|115.39|117.73|115.53|117.59|115.39|0
1634117720000|2021-10-13 09:35:20|117.52|115.32|117.56|115.36|117.59|115.39|117.46|115.26|0
1634117730000|2021-10-13 09:35:30|117.52|115.32|117.46|115.26|117.52|115.32|117.39|115.19|0
1634117750000|2021-10-13 09:35:50|117.52|115.32|117.46|115.26|117.52|115.32|117.46|115.26|0
1634117760000|2021-10-13 09:36:00|117.52|115.32|117.42|115.22|117.52|115.32|117.42|115.22|0
1634117770000|2021-10-13 09:36:10|117.46|115.26|117.39|115.19|117.46|115.26|117.32|115.12|0
1634117780000|2021-10-13 09:36:20|117.32|115.12|117.26|115.06|117.39|115.19|117.26|115.06|0
1634117790000|2021-10-13 09:36:30|117.19|114.99|117.26|115.06|117.26|115.06|117.19|114.99|0
1634117800000|2021-10-13 09:36:40|117.19|114.99|117.19|114.99|117.19|114.99|117.19|114.99|0
1634117840000|2021-10-13 09:37:20|117.12|114.92|117.12|114.92|117.12|114.92|117.12|114.92|0
1634117850000|2021-10-13 09:37:30|117.19|114.99|117.19|114.99|117.22|115.02|117.19|114.99|0
1634117860000|2021-10-13 09:37:40|117.26|115.06|117.26|115.06|117.26|115.06|117.26|115.06|0
1634117870000|2021-10-13 09:37:50|117.32|115.12|117.19|114.99|117.32|115.12|117.19|114.99|0
1634117880000|2021-10-13 09:38:00|117.12|114.92|117.12|114.92|117.12|114.92|117.12|114.92|0
1634117890000|2021-10-13 09:38:10|117.05|114.85|117.12|114.92|117.12|114.92|117.05|114.85|0
1634117900000|2021-10-13 09:38:20|117.05|114.85|117.19|114.99|117.19|114.99|117.05|114.85|0
1634117910000|2021-10-13 09:38:30|117.25|115.05|117.22|115.02|117.25|115.05|117.22|115.02|0
1634117920000|2021-10-13 09:38:40|117.25|115.05|117.25|115.05|117.29|115.09|117.25|115.05|0
1634117930000|2021-10-13 09:38:50|117.32|115.12|117.19|114.99|117.32|115.12|117.19|114.99|0
1634117940000|2021-10-13 09:39:00|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1634117960000|2021-10-13 09:39:20|117.19|114.99|117.12|114.92|117.25|115.05|117.12|114.92|0
1634117970000|2021-10-13 09:39:30|117.19|114.99|117.05|114.85|117.19|114.99|117.05|114.85|0
1634117980000|2021-10-13 09:39:40|116.99|114.79|117.05|114.85|117.05|114.85|116.99|114.79|0
1634117990000|2021-10-13 09:39:50|117.12|114.92|117.12|114.92|117.12|114.92|117.12|114.92|0
1634118000000|2021-10-13 09:40:00|117.09|114.89|117.05|114.85|117.12|114.92|117.05|114.85|0
1634118010000|2021-10-13 09:40:10|117.19|114.99|117.19|114.99|117.19|114.99|117.19|114.99|0
1634118020000|2021-10-13 09:40:20|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1634118030000|2021-10-13 09:40:30|117.22|115.02|117.15|114.95|117.22|115.02|117.12|114.92|0
1634118040000|2021-10-13 09:40:40|117.12|114.92|117.25|115.05|117.29|115.09|117.12|114.92|0
1634118050000|2021-10-13 09:40:50|117.32|115.12|117.25|115.05|117.32|115.12|117.25|115.05|0
1634118060000|2021-10-13 09:41:00|117.12|114.92|117.12|114.92|117.19|114.99|117.12|114.92|0
1634118070000|2021-10-13 09:41:10|117.19|114.99|117.19|114.99|117.19|114.99|117.19|114.99|0
1634118080000|2021-10-13 09:41:20|117.25|115.05|117.19|114.99|117.25|115.05|117.19|114.99|0
1634118100000|2021-10-13 09:41:40|117.25|115.05|117.22|115.02|117.25|115.05|117.22|115.02|0
1634118110000|2021-10-13 09:41:50|117.25|115.05|117.19|114.99|117.25|115.05|117.19|114.99|0
1634118120000|2021-10-13 09:42:00|117.22|115.02|117.25|115.05|117.25|115.05|117.22|115.02|0
1634118130000|2021-10-13 09:42:10|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1634118140000|2021-10-13 09:42:20|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1634118150000|2021-10-13 09:42:30|117.45|115.25|117.39|115.19|117.45|115.25|117.39|115.19|0
1634118160000|2021-10-13 09:42:40|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634118180000|2021-10-13 09:43:00|117.39|115.19|117.42|115.22|117.45|115.25|117.39|115.19|0
1634118190000|2021-10-13 09:43:10|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634118200000|2021-10-13 09:43:20|117.39|115.19|117.39|115.19|117.39|115.19|117.39|115.19|0
1634118210000|2021-10-13 09:43:30|117.32|115.12|117.52|115.32|117.52|115.32|117.32|115.12|0
1634118220000|2021-10-13 09:43:40|117.55|115.35|117.59|115.39|117.59|115.39|117.55|115.35|0
1634118250000|2021-10-13 09:44:10|117.55|115.35|117.52|115.32|117.59|115.39|117.52|115.32|0
1634118260000|2021-10-13 09:44:20|117.59|115.39|117.55|115.35|117.59|115.39|117.55|115.35|0
1634118270000|2021-10-13 09:44:30|117.52|115.32|117.45|115.25|117.52|115.32|117.45|115.25|0
1634118280000|2021-10-13 09:44:40|117.49|115.29|117.45|115.25|117.52|115.32|117.45|115.25|0
1634118290000|2021-10-13 09:44:50|117.39|115.19|117.45|115.25|117.52|115.32|117.39|115.19|0
1634118320000|2021-10-13 09:45:20|117.39|115.19|117.39|115.19|117.39|115.19|117.39|115.19|0
1634118330000|2021-10-13 09:45:30|117.32|115.12|117.39|115.19|117.39|115.19|117.32|115.12|0
1634118340000|2021-10-13 09:45:40|117.32|115.12|117.39|115.19|117.39|115.19|117.32|115.12|0
1634118350000|2021-10-13 09:45:50|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634118360000|2021-10-13 09:46:00|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634118370000|2021-10-13 09:46:10|117.49|115.29|117.49|115.29|117.49|115.29|117.49|115.29|0
1634118380000|2021-10-13 09:46:20|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634118390000|2021-10-13 09:46:30|117.49|115.29|117.45|115.25|117.52|115.32|117.45|115.25|0
1634118400000|2021-10-13 09:46:40|117.49|115.29|117.52|115.32|117.52|115.32|117.49|115.29|0
1634118410000|2021-10-13 09:46:50|117.49|115.29|117.45|115.25|117.49|115.29|117.45|115.25|0
1634118420000|2021-10-13 09:47:00|117.38|115.18|117.38|115.18|117.38|115.18|117.32|115.12|0
1634118430000|2021-10-13 09:47:10|117.32|115.12|117.25|115.05|117.32|115.12|117.25|115.05|0
1634118440000|2021-10-13 09:47:20|117.32|115.12|117.35|115.15|117.35|115.15|117.32|115.12|0
1634118450000|2021-10-13 09:47:30|117.38|115.18|117.38|115.18|117.38|115.18|117.38|115.18|0
1634118460000|2021-10-13 09:47:40|117.35|115.15|117.32|115.12|117.38|115.18|117.32|115.12|0
1634118480000|2021-10-13 09:48:00|117.18|114.98|117.25|115.05|117.25|115.05|117.18|114.98|0
1634118490000|2021-10-13 09:48:10|117.28|115.08|117.28|115.08|117.28|115.08|117.28|115.08|0
1634118500000|2021-10-13 09:48:20|117.32|115.12|117.32|115.12|117.32|115.12|117.25|115.05|0
1634118510000|2021-10-13 09:48:30|117.35|115.15|117.25|115.05|117.35|115.15|117.25|115.05|0
1634118520000|2021-10-13 09:48:40|117.28|115.08|117.28|115.08|117.28|115.08|117.28|115.08|0
1634118530000|2021-10-13 09:48:50|117.32|115.12|117.25|115.05|117.32|115.12|117.25|115.05|0
1634118540000|2021-10-13 09:49:00|117.32|115.12|117.32|115.12|117.32|115.12|117.25|115.05|0
1634118550000|2021-10-13 09:49:10|117.25|115.05|117.25|115.05|117.32|115.12|117.25|115.05|0
1634118560000|2021-10-13 09:49:20|117.32|115.12|117.42|115.22|117.42|115.22|117.32|115.12|0
1634118570000|2021-10-13 09:49:30|117.38|115.18|117.32|115.12|117.38|115.18|117.32|115.12|0
1634118580000|2021-10-13 09:49:40|117.38|115.18|117.38|115.18|117.38|115.18|117.38|115.18|0
1634118590000|2021-10-13 09:49:50|117.35|115.15|117.38|115.18|117.38|115.18|117.32|115.12|0
1634118600000|2021-10-13 09:50:00|117.35|115.15|117.38|115.18|117.38|115.18|117.32|115.12|0
1634118610000|2021-10-13 09:50:10|117.32|115.12|117.32|115.12|117.38|115.18|117.32|115.12|0
1634118620000|2021-10-13 09:50:20|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1634118630000|2021-10-13 09:50:30|117.32|115.12|117.45|115.25|117.45|115.25|117.32|115.12|0
1634118640000|2021-10-13 09:50:40|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634118660000|2021-10-13 09:51:00|117.55|115.35|117.52|115.32|117.55|115.35|117.45|115.25|0
1634118670000|2021-10-13 09:51:10|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634118680000|2021-10-13 09:51:20|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1634118690000|2021-10-13 09:51:30|117.38|115.18|117.38|115.18|117.38|115.18|117.38|115.18|0
1634118700000|2021-10-13 09:51:40|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1634118730000|2021-10-13 09:52:10|117.38|115.18|117.32|115.12|117.38|115.18|117.32|115.12|0
1634118740000|2021-10-13 09:52:20|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1634118760000|2021-10-13 09:52:40|117.31|115.11|117.31|115.11|117.35|115.15|117.31|115.11|0
1634118770000|2021-10-13 09:52:50|117.38|115.18|117.31|115.11|117.38|115.18|117.31|115.11|0
1634118780000|2021-10-13 09:53:00|117.25|115.05|117.25|115.05|117.25|115.05|117.18|114.98|0
1634118790000|2021-10-13 09:53:10|117.31|115.11|117.31|115.11|117.31|115.11|117.31|115.11|0
1634118800000|2021-10-13 09:53:20|117.35|115.15|117.38|115.18|117.38|115.18|117.35|115.15|0
1634118810000|2021-10-13 09:53:30|117.45|115.25|117.35|115.15|117.45|115.25|117.35|115.15|0
1634118820000|2021-10-13 09:53:40|117.38|115.18|117.38|115.18|117.38|115.18|117.38|115.18|0
1634118830000|2021-10-13 09:53:50|117.45|115.25|117.38|115.18|117.45|115.25|117.38|115.18|0
1634118840000|2021-10-13 09:54:00|117.45|115.25|117.42|115.22|117.45|115.25|117.42|115.22|0
1634118850000|2021-10-13 09:54:10|117.45|115.25|117.45|115.25|117.45|115.25|117.38|115.18|0
1634118860000|2021-10-13 09:54:20|117.42|115.22|117.38|115.18|117.45|115.25|117.38|115.18|0
1634118870000|2021-10-13 09:54:30|117.45|115.25|117.38|115.18|117.45|115.25|117.38|115.18|0
1634118880000|2021-10-13 09:54:40|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634118890000|2021-10-13 09:54:50|117.38|115.18|117.38|115.18|117.38|115.18|117.38|115.18|0
1634118900000|2021-10-13 09:55:00|117.31|115.11|117.25|115.05|117.31|115.11|117.25|115.05|0
1634118920000|2021-10-13 09:55:20|117.31|115.11|117.31|115.11|117.31|115.11|117.31|115.11|0
1634118930000|2021-10-13 09:55:30|117.38|115.18|117.38|115.18|117.38|115.18|117.38|115.18|0
1634118960000|2021-10-13 09:56:00|117.31|115.11|117.31|115.11|117.31|115.11|117.31|115.11|0
1634118980000|2021-10-13 09:56:20|117.25|115.05|117.31|115.11|117.31|115.11|117.25|115.05|0
1634118990000|2021-10-13 09:56:30|117.25|115.05|117.38|115.18|117.38|115.18|117.25|115.05|0
1634119000000|2021-10-13 09:56:40|117.45|115.25|117.51|115.31|117.51|115.31|117.45|115.25|0
1634119010000|2021-10-13 09:56:50|117.45|115.25|117.58|115.38|117.58|115.38|117.45|115.25|0
1634119020000|2021-10-13 09:57:00|117.51|115.31|117.51|115.31|117.51|115.31|117.51|115.31|0
1634119030000|2021-10-13 09:57:10|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1634119040000|2021-10-13 09:57:20|117.62|115.42|117.65|115.45|117.65|115.45|117.62|115.42|0
1634119050000|2021-10-13 09:57:30|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1634119060000|2021-10-13 09:57:40|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1634119080000|2021-10-13 09:58:00|117.58|115.38|117.51|115.31|117.58|115.38|117.51|115.31|0
1634119090000|2021-10-13 09:58:10|117.58|115.38|117.55|115.35|117.58|115.38|117.51|115.31|0
1634119100000|2021-10-13 09:58:20|117.51|115.31|117.65|115.45|117.65|115.45|117.51|115.31|0
1634119110000|2021-10-13 09:58:30|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1634119120000|2021-10-13 09:58:40|117.78|115.58|117.78|115.58|117.85|115.65|117.78|115.58|0
1634119140000|2021-10-13 09:59:00|117.71|115.51|117.71|115.51|117.71|115.51|117.65|115.45|0
1634119170000|2021-10-13 09:59:30|117.78|115.58|117.78|115.58|117.78|115.58|117.78|115.58|0
1634119180000|2021-10-13 09:59:40|117.85|115.65|117.85|115.65|117.85|115.65|117.85|115.65|0
1634119190000|2021-10-13 09:59:50|117.78|115.58|117.78|115.58|117.78|115.58|117.78|115.58|0
1634119200000|2021-10-13 10:00:00|117.71|115.51|117.58|115.38|117.71|115.51|117.58|115.38|0
1634119210000|2021-10-13 10:00:10|117.51|115.31|117.58|115.38|117.58|115.38|117.51|115.31|0
1634119220000|2021-10-13 10:00:20|117.65|115.45|117.68|115.48|117.68|115.48|117.65|115.45|0
1634119230000|2021-10-13 10:00:30|117.65|115.45|117.71|115.51|117.71|115.51|117.65|115.45|0
1634119240000|2021-10-13 10:00:40|117.85|115.65|117.85|115.65|117.85|115.65|117.85|115.65|0
1634119260000|2021-10-13 10:01:00|117.78|115.58|117.65|115.45|117.78|115.58|117.65|115.45|0
1634119270000|2021-10-13 10:01:10|117.55|115.35|117.51|115.31|117.58|115.38|117.51|115.31|0
1634119280000|2021-10-13 10:01:20|117.44|115.24|117.24|115.04|117.44|115.24|117.24|115.04|0
1634119290000|2021-10-13 10:01:30|117.31|115.11|117.24|115.04|117.31|115.11|117.24|115.04|0
1634119300000|2021-10-13 10:01:40|117.31|115.11|117.24|115.04|117.31|115.11|117.24|115.04|0
1634119310000|2021-10-13 10:01:50|117.31|115.11|117.31|115.11|117.31|115.11|117.24|115.04|0
1634119320000|2021-10-13 10:02:00|117.24|115.04|117.38|115.18|117.38|115.18|117.24|115.04|0
1634119330000|2021-10-13 10:02:10|117.35|115.15|117.51|115.31|117.51|115.31|117.35|115.15|0
1634119340000|2021-10-13 10:02:20|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1634119350000|2021-10-13 10:02:30|117.51|115.31|117.44|115.24|117.51|115.31|117.44|115.24|0
1634119360000|2021-10-13 10:02:40|117.51|115.31|117.55|115.35|117.55|115.35|117.44|115.24|0
1634119370000|2021-10-13 10:02:50|117.51|115.31|117.58|115.38|117.58|115.38|117.51|115.31|0
1634119380000|2021-10-13 10:03:00|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1634119390000|2021-10-13 10:03:10|117.71|115.51|117.75|115.55|117.75|115.55|117.71|115.51|0
1634119400000|2021-10-13 10:03:20|117.78|115.58|117.78|115.58|117.78|115.58|117.78|115.58|0
1634119410000|2021-10-13 10:03:30|117.71|115.51|117.75|115.55|117.75|115.55|117.71|115.51|0
1634119420000|2021-10-13 10:03:40|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1634119430000|2021-10-13 10:03:50|117.78|115.58|117.78|115.58|117.78|115.58|117.75|115.55|0
1634119440000|2021-10-13 10:04:00|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1634119450000|2021-10-13 10:04:10|117.75|115.55|117.78|115.58|117.78|115.58|117.75|115.55|0
1634119460000|2021-10-13 10:04:20|117.75|115.55|117.78|115.58|117.78|115.58|117.75|115.55|0
1634119470000|2021-10-13 10:04:30|117.75|115.55|117.64|115.44|117.78|115.58|117.64|115.44|0
1634119480000|2021-10-13 10:04:40|117.68|115.48|117.78|115.58|117.78|115.58|117.68|115.48|0
1634119490000|2021-10-13 10:04:50|117.75|115.55|117.75|115.55|117.78|115.58|117.75|115.55|0
1634119500000|2021-10-13 10:05:00|117.78|115.58|117.71|115.51|117.78|115.58|117.71|115.51|0
1634119510000|2021-10-13 10:05:10|117.78|115.58|117.78|115.58|117.78|115.58|117.75|115.55|0
1634119520000|2021-10-13 10:05:20|117.75|115.55|117.71|115.51|117.75|115.55|117.71|115.51|0
1634119530000|2021-10-13 10:05:30|117.78|115.58|117.75|115.55|117.78|115.58|117.75|115.55|0
1634119540000|2021-10-13 10:05:40|117.78|115.58|117.71|115.51|117.78|115.58|117.71|115.51|0
1634119550000|2021-10-13 10:05:50|117.78|115.58|117.78|115.58|117.78|115.58|117.78|115.58|0
1634119560000|2021-10-13 10:06:00|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1634119570000|2021-10-13 10:06:10|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1634119580000|2021-10-13 10:06:20|117.71|115.51|117.71|115.51|117.71|115.51|117.68|115.48|0
1634119590000|2021-10-13 10:06:30|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1634119600000|2021-10-13 10:06:40|117.58|115.38|117.61|115.41|117.64|115.44|117.58|115.38|0
1634119610000|2021-10-13 10:06:50|117.58|115.38|117.58|115.38|117.61|115.41|117.58|115.38|0
1634119620000|2021-10-13 10:07:00|117.51|115.31|117.58|115.38|117.58|115.38|117.51|115.31|0
1634119630000|2021-10-13 10:07:10|117.51|115.31|117.51|115.31|117.51|115.31|117.51|115.31|0
1634119640000|2021-10-13 10:07:20|117.44|115.24|117.48|115.28|117.51|115.31|117.44|115.24|0
1634119650000|2021-10-13 10:07:30|117.51|115.31|117.58|115.38|117.58|115.38|117.51|115.31|0
1634119670000|2021-10-13 10:07:50|117.51|115.31|117.51|115.31|117.51|115.31|117.51|115.31|0
1634119700000|2021-10-13 10:08:20|117.64|115.44|117.71|115.51|117.71|115.51|117.64|115.44|0
1634119720000|2021-10-13 10:08:40|117.68|115.48|117.64|115.44|117.71|115.51|117.64|115.44|0
1634119740000|2021-10-13 10:09:00|117.71|115.51|117.71|115.51|117.71|115.51|117.64|115.44|0
1634119750000|2021-10-13 10:09:10|117.68|115.48|117.71|115.51|117.71|115.51|117.68|115.48|0
1634119770000|2021-10-13 10:09:30|117.78|115.58|117.71|115.51|117.78|115.58|117.71|115.51|0
1634119780000|2021-10-13 10:09:40|117.64|115.44|117.71|115.51|117.71|115.51|117.64|115.44|0
1634119790000|2021-10-13 10:09:50|117.78|115.58|117.78|115.58|117.78|115.58|117.71|115.51|0
1634119800000|2021-10-13 10:10:00|117.71|115.51|117.78|115.58|117.78|115.58|117.71|115.51|0
1634119810000|2021-10-13 10:10:10|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634119820000|2021-10-13 10:10:20|117.78|115.58|117.71|115.51|117.78|115.58|117.71|115.51|0
1634119830000|2021-10-13 10:10:30|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1634119840000|2021-10-13 10:10:40|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1634119850000|2021-10-13 10:10:50|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1634119880000|2021-10-13 10:11:20|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1634119890000|2021-10-13 10:11:30|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1634119900000|2021-10-13 10:11:40|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1634119910000|2021-10-13 10:11:50|117.61|115.41|117.57|115.37|117.61|115.41|117.57|115.37|0
1634119920000|2021-10-13 10:12:00|117.44|115.24|117.54|115.34|117.57|115.37|117.44|115.24|0
1634119930000|2021-10-13 10:12:10|117.57|115.37|117.54|115.34|117.57|115.37|117.51|115.31|0
1634119940000|2021-10-13 10:12:20|117.51|115.31|117.57|115.37|117.57|115.37|117.51|115.31|0
1634119950000|2021-10-13 10:12:30|117.64|115.44|117.64|115.44|117.71|115.51|117.64|115.44|0
1634119960000|2021-10-13 10:12:40|117.71|115.51|117.64|115.44|117.71|115.51|117.64|115.44|0
1634119970000|2021-10-13 10:12:50|117.68|115.48|117.64|115.44|117.68|115.48|117.64|115.44|0
1634119980000|2021-10-13 10:13:00|117.71|115.51|117.74|115.54|117.74|115.54|117.71|115.51|0
1634119990000|2021-10-13 10:13:10|117.71|115.51|117.64|115.44|117.71|115.51|117.64|115.44|0
1634120000000|2021-10-13 10:13:20|117.71|115.51|117.64|115.44|117.71|115.51|117.64|115.44|0
1634120020000|2021-10-13 10:13:40|117.61|115.41|117.57|115.37|117.64|115.44|117.57|115.37|0
1634120030000|2021-10-13 10:13:50|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1634120040000|2021-10-13 10:14:00|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1634120050000|2021-10-13 10:14:10|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1634120060000|2021-10-13 10:14:20|117.71|115.51|117.64|115.44|117.71|115.51|117.64|115.44|0
1634120130000|2021-10-13 10:15:30|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1634120140000|2021-10-13 10:15:40|117.3|115.1|117.24|115.04|117.3|115.1|117.24|115.04|0
1634120150000|2021-10-13 10:15:50|117.1|114.9|116.97|114.77|117.1|114.9|116.97|114.77|0
1634120160000|2021-10-13 10:16:00|116.9|114.7|117.24|115.04|117.24|115.04|116.9|114.7|0
1634120170000|2021-10-13 10:16:10|117.1|114.9|117.24|115.04|117.24|115.04|117.1|114.9|0
1634120180000|2021-10-13 10:16:20|117.3|115.1|117.1|114.9|117.3|115.1|117.1|114.9|0
1634120190000|2021-10-13 10:16:30|117.04|114.84|116.84|114.64|117.04|114.84|116.84|114.64|0
1634120200000|2021-10-13 10:16:40|116.77|114.57|116.84|114.64|116.84|114.64|116.77|114.57|0
1634120210000|2021-10-13 10:16:50|116.9|114.7|116.9|114.7|116.9|114.7|116.84|114.64|0
1634120220000|2021-10-13 10:17:00|116.77|114.57|116.84|114.64|116.84|114.64|116.77|114.57|0
1634120230000|2021-10-13 10:17:10|116.7|114.5|116.77|114.57|116.77|114.57|116.7|114.5|0
1634120240000|2021-10-13 10:17:20|116.74|114.54|116.77|114.57|116.77|114.57|116.7|114.5|0
1634120260000|2021-10-13 10:17:40|116.84|114.64|116.84|114.64|116.84|114.64|116.84|114.64|0
1634120270000|2021-10-13 10:17:50|116.9|114.7|116.84|114.64|116.9|114.7|116.84|114.64|0
1634120290000|2021-10-13 10:18:10|116.83|114.63|116.77|114.57|116.83|114.63|116.77|114.57|0
1634120300000|2021-10-13 10:18:20|116.74|114.54|116.83|114.63|116.83|114.63|116.74|114.54|0
1634120310000|2021-10-13 10:18:30|116.77|114.57|116.77|114.57|116.77|114.57|116.77|114.57|0
1634120320000|2021-10-13 10:18:40|116.83|114.63|116.83|114.63|116.83|114.63|116.83|114.63|0
1634120330000|2021-10-13 10:18:50|116.77|114.57|116.77|114.57|116.77|114.57|116.77|114.57|0
1634120340000|2021-10-13 10:19:00|116.7|114.5|116.63|114.43|116.7|114.5|116.57|114.37|0
1634120350000|2021-10-13 10:19:10|116.57|114.37|116.57|114.37|116.57|114.37|116.57|114.37|0
1634120360000|2021-10-13 10:19:20|116.5|114.3|116.7|114.5|116.7|114.5|116.5|114.3|0
1634120390000|2021-10-13 10:19:50|116.77|114.57|116.7|114.5|116.77|114.57|116.7|114.5|0
1634120400000|2021-10-13 10:20:00|116.77|114.57|116.9|114.7|116.9|114.7|116.77|114.57|0
1634120410000|2021-10-13 10:20:10|116.97|114.77|116.94|114.74|116.97|114.77|116.9|114.7|0
1634120420000|2021-10-13 10:20:20|116.97|114.77|116.97|114.77|116.97|114.77|116.97|114.77|0
1634120430000|2021-10-13 10:20:30|117.03|114.83|117.03|114.83|117.03|114.83|117|114.8|0
1634120440000|2021-10-13 10:20:40|116.97|114.77|116.97|114.77|117.03|114.83|116.97|114.77|0
1634120450000|2021-10-13 10:20:50|116.9|114.7|116.97|114.77|116.97|114.77|116.9|114.7|0
1634120460000|2021-10-13 10:21:00|116.9|114.7|116.97|114.77|116.97|114.77|116.9|114.7|0
1634120470000|2021-10-13 10:21:10|117.03|114.83|117.03|114.83|117.03|114.83|117.03|114.83|0
1634120480000|2021-10-13 10:21:20|117.1|114.9|117.17|114.97|117.17|114.97|117.1|114.9|0
1634120490000|2021-10-13 10:21:30|117.14|114.94|117.14|114.94|117.14|114.94|117.14|114.94|0
1634120500000|2021-10-13 10:21:40|117.17|114.97|117.1|114.9|117.17|114.97|117.1|114.9|0
1634120510000|2021-10-13 10:21:50|117.17|114.97|117.23|115.03|117.23|115.03|117.17|114.97|0
1634120520000|2021-10-13 10:22:00|117.3|115.1|117.3|115.1|117.3|115.1|117.3|115.1|0
1634120530000|2021-10-13 10:22:10|117.43|115.23|117.43|115.23|117.5|115.3|117.43|115.23|0
1634120540000|2021-10-13 10:22:20|117.37|115.17|117.37|115.17|117.37|115.17|117.34|115.14|0
1634120550000|2021-10-13 10:22:30|117.43|115.23|117.37|115.17|117.43|115.23|117.37|115.17|0
1634120560000|2021-10-13 10:22:40|117.43|115.23|117.5|115.3|117.5|115.3|117.4|115.2|0
1634120570000|2021-10-13 10:22:50|117.57|115.37|117.57|115.37|117.57|115.37|117.5|115.3|0
1634120580000|2021-10-13 10:23:00|117.5|115.3|117.57|115.37|117.57|115.37|117.5|115.3|0
1634120590000|2021-10-13 10:23:10|117.64|115.44|117.64|115.44|117.7|115.5|117.57|115.37|0
1634120600000|2021-10-13 10:23:20|117.7|115.5|117.7|115.5|117.7|115.5|117.7|115.5|0
1634120610000|2021-10-13 10:23:30|117.84|115.64|117.77|115.57|117.84|115.64|117.77|115.57|0
1634120620000|2021-10-13 10:23:40|117.5|115.3|117.57|115.37|117.57|115.37|117.5|115.3|0
1634120640000|2021-10-13 10:24:00|117.63|115.43|117.57|115.37|117.63|115.43|117.57|115.37|0
1634120650000|2021-10-13 10:24:10|117.5|115.3|117.5|115.3|117.5|115.3|117.5|115.3|0
1634120660000|2021-10-13 10:24:20|117.57|115.37|117.57|115.37|117.57|115.37|117.5|115.3|0
1634120670000|2021-10-13 10:24:30|117.63|115.43|117.63|115.43|117.63|115.43|117.63|115.43|0
1634120680000|2021-10-13 10:24:40|117.57|115.37|117.5|115.3|117.57|115.37|117.5|115.3|0
1634120700000|2021-10-13 10:25:00|117.43|115.23|117.43|115.23|117.43|115.23|117.43|115.23|0
1634120710000|2021-10-13 10:25:10|117.5|115.3|117.57|115.37|117.57|115.37|117.43|115.23|0
1634120720000|2021-10-13 10:25:20|117.5|115.3|117.57|115.37|117.57|115.37|117.5|115.3|0
1634120730000|2021-10-13 10:25:30|117.5|115.3|117.57|115.37|117.57|115.37|117.5|115.3|0
1634120740000|2021-10-13 10:25:40|117.53|115.33|117.5|115.3|117.57|115.37|117.5|115.3|0
1634120760000|2021-10-13 10:26:00|117.57|115.37|117.5|115.3|117.57|115.37|117.5|115.3|0
1634120790000|2021-10-13 10:26:30|117.57|115.37|117.43|115.23|117.57|115.37|117.43|115.23|0
1634120800000|2021-10-13 10:26:40|117.5|115.3|117.57|115.37|117.57|115.37|117.5|115.3|0
1634120820000|2021-10-13 10:27:00|117.5|115.3|117.53|115.33|117.57|115.37|117.5|115.3|0
1634120830000|2021-10-13 10:27:10|117.57|115.37|117.57|115.37|117.57|115.37|117.53|115.33|0
1634120840000|2021-10-13 10:27:20|117.5|115.3|117.47|115.27|117.5|115.3|117.47|115.27|0
1634120850000|2021-10-13 10:27:30|117.5|115.3|117.53|115.33|117.53|115.33|117.5|115.3|0
1634120860000|2021-10-13 10:27:40|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1634120870000|2021-10-13 10:27:50|117.53|115.33|117.5|115.3|117.57|115.37|117.5|115.3|0
1634120880000|2021-10-13 10:28:00|117.57|115.37|117.5|115.3|117.57|115.37|117.5|115.3|0
1634120890000|2021-10-13 10:28:10|117.43|115.23|117.43|115.23|117.43|115.23|117.43|115.23|0
1634120900000|2021-10-13 10:28:20|117.5|115.3|117.5|115.3|117.5|115.3|117.47|115.27|0
1634120910000|2021-10-13 10:28:30|117.57|115.37|117.57|115.37|117.57|115.37|117.5|115.3|0
1634120920000|2021-10-13 10:28:40|117.5|115.3|117.5|115.3|117.53|115.33|117.5|115.3|0
1634120940000|2021-10-13 10:29:00|117.57|115.37|117.5|115.3|117.57|115.37|117.5|115.3|0
1634120950000|2021-10-13 10:29:10|117.57|115.37|117.57|115.37|117.57|115.37|117.57|115.37|0
1634120960000|2021-10-13 10:29:20|117.63|115.43|117.63|115.43|117.63|115.43|117.63|115.43|0
1634120980000|2021-10-13 10:29:40|117.57|115.37|117.63|115.43|117.7|115.5|117.57|115.37|0
1634120990000|2021-10-13 10:29:50|117.7|115.5|117.7|115.5|117.7|115.5|117.7|115.5|0
1634121000000|2021-10-13 10:30:00|117.77|115.57|117.77|115.57|117.77|115.57|117.7|115.5|0
1634121010000|2021-10-13 10:30:10|117.7|115.5|117.7|115.5|117.77|115.57|117.7|115.5|0
1634121020000|2021-10-13 10:30:20|117.77|115.57|117.77|115.57|117.77|115.57|117.77|115.57|0
1634121030000|2021-10-13 10:30:30|117.83|115.63|117.83|115.63|117.83|115.63|117.83|115.63|0
1634121040000|2021-10-13 10:30:40|117.77|115.57|117.77|115.57|117.77|115.57|117.7|115.5|0
1634121050000|2021-10-13 10:30:50|117.83|115.63|117.77|115.57|117.83|115.63|117.77|115.57|0
1634121060000|2021-10-13 10:31:00|117.7|115.5|117.77|115.57|117.77|115.57|117.7|115.5|0
1634121070000|2021-10-13 10:31:10|117.7|115.5|117.7|115.5|117.7|115.5|117.7|115.5|0
1634121080000|2021-10-13 10:31:20|117.77|115.57|117.77|115.57|117.77|115.57|117.77|115.57|0
1634121090000|2021-10-13 10:31:30|117.7|115.5|117.7|115.5|117.7|115.5|117.7|115.5|0
1634121100000|2021-10-13 10:31:40|117.63|115.43|117.7|115.5|117.7|115.5|117.63|115.43|0
1634121120000|2021-10-13 10:32:00|117.63|115.43|117.63|115.43|117.63|115.43|117.63|115.43|0
1634121130000|2021-10-13 10:32:10|117.7|115.5|117.63|115.43|117.7|115.5|117.63|115.43|0
1634121140000|2021-10-13 10:32:20|117.56|115.36|117.63|115.43|117.63|115.43|117.56|115.36|0
1634121150000|2021-10-13 10:32:30|117.56|115.36|117.63|115.43|117.63|115.43|117.56|115.36|0
1634121170000|2021-10-13 10:32:50|117.56|115.36|117.5|115.3|117.56|115.36|117.5|115.3|0
1634121190000|2021-10-13 10:33:10|117.56|115.36|117.43|115.23|117.56|115.36|117.43|115.23|0
1634121200000|2021-10-13 10:33:20|117.5|115.3|117.43|115.23|117.5|115.3|117.43|115.23|0
1634121210000|2021-10-13 10:33:30|117.5|115.3|117.5|115.3|117.5|115.3|117.5|115.3|0
1634121220000|2021-10-13 10:33:40|117.46|115.26|117.56|115.36|117.56|115.36|117.46|115.26|0
1634121240000|2021-10-13 10:34:00|117.5|115.3|117.56|115.36|117.56|115.36|117.5|115.3|0
1634121250000|2021-10-13 10:34:10|117.5|115.3|117.7|115.5|117.7|115.5|117.5|115.3|0
1634121260000|2021-10-13 10:34:20|117.83|115.63|117.83|115.63|117.83|115.63|117.83|115.63|0
1634121280000|2021-10-13 10:34:40|117.76|115.56|117.83|115.63|117.83|115.63|117.76|115.56|0
1634121300000|2021-10-13 10:35:00|117.76|115.56|117.76|115.56|117.76|115.56|117.76|115.56|0
1634121310000|2021-10-13 10:35:10|117.9|115.7|117.9|115.7|117.9|115.7|117.9|115.7|0
1634121320000|2021-10-13 10:35:20|118.03|115.83|118.03|115.83|118.03|115.83|118.03|115.83|0
1634121330000|2021-10-13 10:35:30|118.17|115.97|118.1|115.9|118.17|115.97|118.1|115.9|0
1634121350000|2021-10-13 10:35:50|118.17|115.97|118.1|115.9|118.17|115.97|118.1|115.9|0
1634121360000|2021-10-13 10:36:00|118.03|115.83|118.17|115.97|118.17|115.97|118.03|115.83|0
1634121380000|2021-10-13 10:36:20|118.23|116.03|118.17|115.97|118.23|116.03|118.17|115.97|0
1634121390000|2021-10-13 10:36:30|118.1|115.9|118.1|115.9|118.1|115.9|118.1|115.9|0
1634121410000|2021-10-13 10:36:50|118.03|115.83|118.17|115.97|118.17|115.97|118.03|115.83|0
1634121420000|2021-10-13 10:37:00|118.13|115.93|118.17|115.97|118.17|115.97|118.13|115.93|0
1634121430000|2021-10-13 10:37:10|118.23|116.03|118.23|116.03|118.23|116.03|118.23|116.03|0
1634121440000|2021-10-13 10:37:20|118.1|115.9|118.1|115.9|118.1|115.9|118.1|115.9|0
1634121470000|2021-10-13 10:37:50|118.17|115.97|118.23|116.03|118.23|116.03|118.17|115.97|0
1634121480000|2021-10-13 10:38:00|118.3|116.1|118.23|116.03|118.3|116.1|118.23|116.03|0
1634121500000|2021-10-13 10:38:20|118.3|116.1|118.43|116.23|118.43|116.23|118.3|116.1|0
1634121520000|2021-10-13 10:38:40|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1634121530000|2021-10-13 10:38:50|118.43|116.23|118.43|116.23|118.43|116.23|118.43|116.23|0
1634121540000|2021-10-13 10:39:00|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1634121550000|2021-10-13 10:39:10|118.43|116.23|118.3|116.1|118.43|116.23|118.3|116.1|0
1634121560000|2021-10-13 10:39:20|118.23|116.03|118.3|116.1|118.3|116.1|118.23|116.03|0
1634121570000|2021-10-13 10:39:30|118.33|116.13|118.3|116.1|118.33|116.13|118.3|116.1|0
1634121580000|2021-10-13 10:39:40|118.37|116.17|118.37|116.17|118.37|116.17|118.3|116.1|0
1634121590000|2021-10-13 10:39:50|118.3|116.1|118.3|116.1|118.3|116.1|118.3|116.1|0
1634121610000|2021-10-13 10:40:10|118.37|116.17|118.43|116.23|118.43|116.23|118.37|116.17|0
1634121620000|2021-10-13 10:40:20|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1634121630000|2021-10-13 10:40:30|118.43|116.23|118.5|116.3|118.5|116.3|118.43|116.23|0
1634121640000|2021-10-13 10:40:40|118.47|116.27|118.5|116.3|118.5|116.3|118.47|116.27|0
1634121650000|2021-10-13 10:40:50|118.43|116.23|118.43|116.23|118.43|116.23|118.43|116.23|0
1634121660000|2021-10-13 10:41:00|118.37|116.17|118.37|116.17|118.37|116.17|118.37|116.17|0
1634121680000|2021-10-13 10:41:20|118.43|116.23|118.43|116.23|118.5|116.3|118.43|116.23|0
1634121690000|2021-10-13 10:41:30|118.5|116.3|118.5|116.3|118.57|116.37|118.5|116.3|0
1634121700000|2021-10-13 10:41:40|118.57|116.37|118.5|116.3|118.57|116.37|118.5|116.3|0
1634121720000|2021-10-13 10:42:00|118.43|116.23|118.5|116.3|118.5|116.3|118.43|116.23|0
1634121730000|2021-10-13 10:42:10|118.57|116.37|118.57|116.37|118.57|116.37|118.57|116.37|0
1634121750000|2021-10-13 10:42:30|118.64|116.44|118.5|116.3|118.64|116.44|118.5|116.3|0
1634121760000|2021-10-13 10:42:40|118.57|116.37|118.5|116.3|118.57|116.37|118.5|116.3|0
1634121770000|2021-10-13 10:42:50|118.57|116.37|118.5|116.3|118.57|116.37|118.5|116.3|0
1634121780000|2021-10-13 10:43:00|118.57|116.37|118.57|116.37|118.57|116.37|118.57|116.37|0
1634121790000|2021-10-13 10:43:10|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1634121810000|2021-10-13 10:43:30|118.57|116.37|118.5|116.3|118.57|116.37|118.5|116.3|0
1634121820000|2021-10-13 10:43:40|118.43|116.23|118.43|116.23|118.43|116.23|118.43|116.23|0
1634121830000|2021-10-13 10:43:50|118.5|116.3|118.5|116.3|118.5|116.3|118.5|116.3|0
1634121850000|2021-10-13 10:44:10|118.43|116.23|118.5|116.3|118.5|116.3|118.43|116.23|0
1634121860000|2021-10-13 10:44:20|118.57|116.37|118.5|116.3|118.57|116.37|118.5|116.3|0
1634121880000|2021-10-13 10:44:40|118.43|116.23|118.43|116.23|118.43|116.23|118.43|116.23|0
1634121890000|2021-10-13 10:44:50|118.36|116.16|118.3|116.1|118.36|116.16|118.3|116.1|0
1634121900000|2021-10-13 10:45:00|118.36|116.16|118.36|116.16|118.36|116.16|118.36|116.16|0
1634121920000|2021-10-13 10:45:20|118.3|116.1|118.3|116.1|118.3|116.1|118.3|116.1|0
1634121930000|2021-10-13 10:45:30|118.36|116.16|118.36|116.16|118.36|116.16|118.36|116.16|0
1634121940000|2021-10-13 10:45:40|118.3|116.1|118.3|116.1|118.3|116.1|118.3|116.1|0
1634121960000|2021-10-13 10:46:00|118.36|116.16|118.36|116.16|118.36|116.16|118.36|116.16|0
1634121970000|2021-10-13 10:46:10|118.33|116.13|118.33|116.13|118.33|116.13|118.33|116.13|0
1634121980000|2021-10-13 10:46:20|118.3|116.1|118.36|116.16|118.36|116.16|118.3|116.1|0
1634121990000|2021-10-13 10:46:30|118.3|116.1|118.23|116.03|118.3|116.1|118.23|116.03|0
1634122000000|2021-10-13 10:46:40|118.16|115.96|118.16|115.96|118.16|115.96|118.13|115.93|0
1634122010000|2021-10-13 10:46:50|118.2|116|118.16|115.96|118.23|116.03|118.16|115.96|0
1634122030000|2021-10-13 10:47:10|118.09|115.89|118.2|116|118.2|116|118.09|115.89|0
1634122040000|2021-10-13 10:47:20|118.3|116.1|118.36|116.16|118.36|116.16|118.3|116.1|0
1634122050000|2021-10-13 10:47:30|118.47|116.27|118.47|116.27|118.47|116.27|118.43|116.23|0
1634122060000|2021-10-13 10:47:40|118.43|116.23|118.36|116.16|118.43|116.23|118.36|116.16|0
1634122070000|2021-10-13 10:47:50|118.3|116.1|118.3|116.1|118.3|116.1|118.3|116.1|0
1634122090000|2021-10-13 10:48:10|118.23|116.03|118.23|116.03|118.23|116.03|118.23|116.03|0
1634122100000|2021-10-13 10:48:20|118.3|116.1|118.3|116.1|118.3|116.1|118.3|116.1|0
1634122110000|2021-10-13 10:48:30|118.36|116.16|118.33|116.13|118.36|116.16|118.33|116.13|0
1634122120000|2021-10-13 10:48:40|118.36|116.16|118.36|116.16|118.36|116.16|118.3|116.1|0
1634122130000|2021-10-13 10:48:50|118.3|116.1|118.3|116.1|118.3|116.1|118.3|116.1|0
1634122140000|2021-10-13 10:49:00|118.29|116.09|118.29|116.09|118.29|116.09|118.29|116.09|0
1634122150000|2021-10-13 10:49:10|118.23|116.03|118.23|116.03|118.23|116.03|118.23|116.03|0
1634122160000|2021-10-13 10:49:20|118.29|116.09|118.43|116.23|118.43|116.23|118.29|116.09|0
1634122170000|2021-10-13 10:49:30|118.36|116.16|118.36|116.16|118.36|116.16|118.36|116.16|0
1634122180000|2021-10-13 10:49:40|118.43|116.23|118.29|116.09|118.43|116.23|118.29|116.09|0
1634122190000|2021-10-13 10:49:50|118.23|116.03|118.29|116.09|118.29|116.09|118.23|116.03|0
1634122200000|2021-10-13 10:50:00|118.23|116.03|118.16|115.96|118.29|116.09|118.16|115.96|0
1634122210000|2021-10-13 10:50:10|118.19|115.99|118.23|116.03|118.23|116.03|118.16|115.96|0
1634122250000|2021-10-13 10:50:50|118.16|115.96|118.23|116.03|118.23|116.03|118.16|115.96|0
1634122260000|2021-10-13 10:51:00|118.16|115.96|118.09|115.89|118.16|115.96|118.09|115.89|0
1634122290000|2021-10-13 10:51:30|118.16|115.96|118.16|115.96|118.23|116.03|118.16|115.96|0
1634122320000|2021-10-13 10:52:00|118.23|116.03|118.16|115.96|118.23|116.03|118.16|115.96|0
1634122330000|2021-10-13 10:52:10|118.09|115.89|118.16|115.96|118.16|115.96|118.09|115.89|0
1634122340000|2021-10-13 10:52:20|118.09|115.89|118.16|115.96|118.16|115.96|118.06|115.86|0
1634122350000|2021-10-13 10:52:30|118.09|115.89|118.09|115.89|118.09|115.89|118.09|115.89|0
1634122360000|2021-10-13 10:52:40|118.02|115.82|118.09|115.89|118.09|115.89|118.02|115.82|0
1634122370000|2021-10-13 10:52:50|118.02|115.82|118.02|115.82|118.02|115.82|118.02|115.82|0
1634122390000|2021-10-13 10:53:10|117.96|115.76|117.96|115.76|117.96|115.76|117.96|115.76|0
1634122410000|2021-10-13 10:53:30|118.02|115.82|118.02|115.82|118.02|115.82|118.02|115.82|0
1634122420000|2021-10-13 10:53:40|118.09|115.89|118.09|115.89|118.09|115.89|118.09|115.89|0
1634122430000|2021-10-13 10:53:50|118.02|115.82|118.02|115.82|118.09|115.89|118.02|115.82|0
1634122440000|2021-10-13 10:54:00|117.96|115.76|117.89|115.69|117.96|115.76|117.89|115.69|0
1634122450000|2021-10-13 10:54:10|117.82|115.62|117.89|115.69|117.89|115.69|117.82|115.62|0
1634122460000|2021-10-13 10:54:20|117.82|115.62|117.89|115.69|117.89|115.69|117.82|115.62|0
1634122470000|2021-10-13 10:54:30|117.96|115.76|117.99|115.79|117.99|115.79|117.96|115.76|0
1634122480000|2021-10-13 10:54:40|118.02|115.82|118.09|115.89|118.09|115.89|118.02|115.82|0
1634122490000|2021-10-13 10:54:50|118.02|115.82|118.02|115.82|118.02|115.82|118.02|115.82|0
1634122510000|2021-10-13 10:55:10|117.96|115.76|117.96|115.76|117.96|115.76|117.96|115.76|0
1634122540000|2021-10-13 10:55:40|118.02|115.82|118.02|115.82|118.02|115.82|118.02|115.82|0
1634122550000|2021-10-13 10:55:50|118.09|115.89|118.09|115.89|118.09|115.89|118.09|115.89|0
1634122560000|2021-10-13 10:56:00|118.16|115.96|118.16|115.96|118.16|115.96|118.16|115.96|0
1634122570000|2021-10-13 10:56:10|118.22|116.02|118.22|116.02|118.22|116.02|118.22|116.02|0
1634122580000|2021-10-13 10:56:20|118.29|116.09|118.22|116.02|118.29|116.09|118.22|116.02|0
1634122590000|2021-10-13 10:56:30|118.16|115.96|118.22|116.02|118.22|116.02|118.16|115.96|0
1634122600000|2021-10-13 10:56:40|118.16|115.96|118.16|115.96|118.16|115.96|118.16|115.96|0
1634122610000|2021-10-13 10:56:50|118.22|116.02|118.29|116.09|118.29|116.09|118.22|116.02|0
1634122650000|2021-10-13 10:57:30|118.36|116.16|118.46|116.26|118.46|116.26|118.36|116.16|0
1634122660000|2021-10-13 10:57:40|118.43|116.23|118.56|116.36|118.56|116.36|118.43|116.23|0
1634122700000|2021-10-13 10:58:20|118.63|116.43|118.76|116.56|118.76|116.56|118.63|116.43|0
1634122710000|2021-10-13 10:58:30|118.73|116.53|118.76|116.56|118.76|116.56|118.7|116.5|0
1634122720000|2021-10-13 10:58:40|118.63|116.43|118.7|116.5|118.7|116.5|118.63|116.43|0
1634122740000|2021-10-13 10:59:00|118.76|116.56|118.7|116.5|118.76|116.56|118.7|116.5|0
1634122750000|2021-10-13 10:59:10|118.76|116.56|118.69|116.49|118.76|116.56|118.69|116.49|0
1634122760000|2021-10-13 10:59:20|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1634122770000|2021-10-13 10:59:30|118.49|116.29|118.36|116.16|118.49|116.29|118.36|116.16|0
1634122780000|2021-10-13 10:59:40|118.29|116.09|118.36|116.16|118.36|116.16|118.29|116.09|0
1634122790000|2021-10-13 10:59:50|118.42|116.22|118.42|116.22|118.49|116.29|118.42|116.22|0
1634122800000|2021-10-13 11:00:00|118.49|116.29|118.42|116.22|118.49|116.29|118.36|116.16|0
1634122810000|2021-10-13 11:00:10|118.36|116.16|118.49|116.29|118.49|116.29|118.36|116.16|0
1634122820000|2021-10-13 11:00:20|118.56|116.36|118.63|116.43|118.63|116.43|118.56|116.36|0
1634122830000|2021-10-13 11:00:30|118.76|116.56|118.76|116.56|118.76|116.56|118.76|116.56|0
1634122840000|2021-10-13 11:00:40|118.69|116.49|118.69|116.49|118.69|116.49|118.69|116.49|0
1634122850000|2021-10-13 11:00:50|118.76|116.56|118.76|116.56|118.76|116.56|118.76|116.56|0
1634122860000|2021-10-13 11:01:00|118.73|116.53|118.69|116.49|118.73|116.53|118.69|116.49|0
1634122880000|2021-10-13 11:01:20|118.76|116.56|118.69|116.49|118.76|116.56|118.69|116.49|0
1634122890000|2021-10-13 11:01:30|118.56|116.36|118.63|116.43|118.63|116.43|118.56|116.36|0
1634122900000|2021-10-13 11:01:40|118.69|116.49|118.56|116.36|118.69|116.49|118.56|116.36|0
1634122910000|2021-10-13 11:01:50|118.49|116.29|118.42|116.22|118.49|116.29|118.42|116.22|0
1634122920000|2021-10-13 11:02:00|118.36|116.16|118.36|116.16|118.36|116.16|118.29|116.09|0
1634122930000|2021-10-13 11:02:10|118.42|116.22|118.42|116.22|118.42|116.22|118.39|116.19|0
1634122950000|2021-10-13 11:02:30|118.49|116.29|118.56|116.36|118.56|116.36|118.49|116.29|0
1634122980000|2021-10-13 11:03:00|118.49|116.29|118.49|116.29|118.49|116.29|118.49|116.29|0
1634122990000|2021-10-13 11:03:10|118.42|116.22|118.36|116.16|118.42|116.22|118.36|116.16|0
1634123000000|2021-10-13 11:03:20|118.42|116.22|118.49|116.29|118.49|116.29|118.42|116.22|0
1634123010000|2021-10-13 11:03:30|118.42|116.22|118.46|116.26|118.46|116.26|118.42|116.22|0
1634123020000|2021-10-13 11:03:40|118.42|116.22|118.42|116.22|118.42|116.22|118.42|116.22|0
1634123030000|2021-10-13 11:03:50|118.36|116.16|118.36|116.16|118.36|116.16|118.36|116.16|0
1634123040000|2021-10-13 11:04:00|118.42|116.22|118.42|116.22|118.42|116.22|118.42|116.22|0
1634123050000|2021-10-13 11:04:10|118.46|116.26|118.49|116.29|118.49|116.29|118.42|116.22|0
1634123060000|2021-10-13 11:04:20|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1634123070000|2021-10-13 11:04:30|118.35|116.15|118.39|116.19|118.39|116.19|118.35|116.15|0
1634123080000|2021-10-13 11:04:40|118.35|116.15|118.35|116.15|118.35|116.15|118.35|116.15|0
1634123090000|2021-10-13 11:04:50|118.42|116.22|118.39|116.19|118.42|116.22|118.35|116.15|0
1634123100000|2021-10-13 11:05:00|118.35|116.15|118.35|116.15|118.42|116.22|118.35|116.15|0
1634123120000|2021-10-13 11:05:20|118.42|116.22|118.49|116.29|118.49|116.29|118.42|116.22|0
1634123130000|2021-10-13 11:05:30|118.42|116.22|118.49|116.29|118.49|116.29|118.42|116.22|0
1634123140000|2021-10-13 11:05:40|118.42|116.22|118.42|116.22|118.42|116.22|118.42|116.22|0
1634123160000|2021-10-13 11:06:00|118.49|116.29|118.42|116.22|118.49|116.29|118.42|116.22|0
1634123180000|2021-10-13 11:06:20|118.49|116.29|118.56|116.36|118.56|116.36|118.49|116.29|0
1634123190000|2021-10-13 11:06:30|118.49|116.29|118.49|116.29|118.56|116.36|118.49|116.29|0
1634123210000|2021-10-13 11:06:50|118.56|116.36|118.56|116.36|118.56|116.36|118.56|116.36|0
1634123220000|2021-10-13 11:07:00|118.59|116.39|118.56|116.36|118.59|116.39|118.56|116.36|0
1634123240000|2021-10-13 11:07:20|118.62|116.42|118.62|116.42|118.62|116.42|118.62|116.42|0
1634123250000|2021-10-13 11:07:30|118.56|116.36|118.62|116.42|118.62|116.42|118.56|116.36|0
1634123260000|2021-10-13 11:07:40|118.56|116.36|118.62|116.42|118.62|116.42|118.56|116.36|0
1634123280000|2021-10-13 11:08:00|118.69|116.49|118.69|116.49|118.69|116.49|118.69|116.49|0
1634123300000|2021-10-13 11:08:20|118.83|116.63|118.83|116.63|118.83|116.63|118.83|116.63|0
1634123310000|2021-10-13 11:08:30|118.76|116.56|118.76|116.56|118.76|116.56|118.76|116.56|0
1634123330000|2021-10-13 11:08:50|118.83|116.63|118.83|116.63|118.83|116.63|118.76|116.56|0
1634123340000|2021-10-13 11:09:00|118.76|116.56|118.76|116.56|118.76|116.56|118.76|116.56|0
1634123360000|2021-10-13 11:09:20|118.83|116.63|118.96|116.76|118.96|116.76|118.83|116.63|0
1634123370000|2021-10-13 11:09:30|119.03|116.83|119.03|116.83|119.03|116.83|119.03|116.83|0
1634123430000|2021-10-13 11:10:30|119.1|116.9|119.1|116.9|119.1|116.9|119.1|116.9|0
1634123440000|2021-10-13 11:10:40|119.16|116.96|119.16|116.96|119.16|116.96|119.16|116.96|0
1634123450000|2021-10-13 11:10:50|119.23|117.03|119.43|117.23|119.43|117.23|119.23|117.03|0
1634123460000|2021-10-13 11:11:00|119.37|117.17|119.3|117.1|119.37|117.17|119.3|117.1|0
1634123470000|2021-10-13 11:11:10|119.37|117.17|119.37|117.17|119.37|117.17|119.37|117.17|0
1634123480000|2021-10-13 11:11:20|119.3|117.1|119.3|117.1|119.3|117.1|119.3|117.1|0
1634123490000|2021-10-13 11:11:30|119.23|117.03|119.23|117.03|119.3|117.1|119.23|117.03|0
1634123500000|2021-10-13 11:11:40|119.16|116.96|119.16|116.96|119.16|116.96|119.16|116.96|0
1634123510000|2021-10-13 11:11:50|119.13|116.93|119.16|116.96|119.16|116.96|119.09|116.89|0
1634123520000|2021-10-13 11:12:00|119.09|116.89|119.09|116.89|119.09|116.89|119.09|116.89|0
1634123530000|2021-10-13 11:12:10|119.13|116.93|119.03|116.83|119.13|116.93|119.03|116.83|0
1634123540000|2021-10-13 11:12:20|118.99|116.79|118.89|116.69|118.99|116.79|118.89|116.69|0
1634123550000|2021-10-13 11:12:30|118.93|116.73|118.96|116.76|118.96|116.76|118.93|116.73|0
1634123560000|2021-10-13 11:12:40|118.89|116.69|118.89|116.69|118.89|116.69|118.89|116.69|0
1634123570000|2021-10-13 11:12:50|118.82|116.62|118.82|116.62|118.89|116.69|118.82|116.62|0
1634123580000|2021-10-13 11:13:00|118.89|116.69|118.86|116.66|118.89|116.69|118.86|116.66|0
1634123590000|2021-10-13 11:13:10|118.82|116.62|118.82|116.62|118.89|116.69|118.82|116.62|0
1634123600000|2021-10-13 11:13:20|118.86|116.66|118.82|116.62|118.89|116.69|118.82|116.62|0
1634123620000|2021-10-13 11:13:40|118.89|116.69|118.82|116.62|118.89|116.69|118.82|116.62|0
1634123630000|2021-10-13 11:13:50|118.86|116.66|118.86|116.66|118.86|116.66|118.86|116.66|0
1634123640000|2021-10-13 11:14:00|118.82|116.62|118.82|116.62|118.82|116.62|118.82|116.62|0
1634123650000|2021-10-13 11:14:10|118.79|116.59|118.82|116.62|118.82|116.62|118.79|116.59|0
1634123660000|2021-10-13 11:14:20|118.89|116.69|118.89|116.69|118.89|116.69|118.89|116.69|0
1634123670000|2021-10-13 11:14:30|118.82|116.62|118.82|116.62|118.82|116.62|118.82|116.62|0
1634123680000|2021-10-13 11:14:40|118.89|116.69|118.82|116.62|118.89|116.69|118.82|116.62|0
1634123690000|2021-10-13 11:14:50|118.89|116.69|118.89|116.69|118.89|116.69|118.89|116.69|0
1634123700000|2021-10-13 11:15:00|118.82|116.62|118.82|116.62|118.86|116.66|118.82|116.62|0
1634123740000|2021-10-13 11:15:40|118.75|116.55|118.69|116.49|118.75|116.55|118.69|116.49|0
1634123780000|2021-10-13 11:16:20|118.62|116.42|118.62|116.42|118.62|116.42|118.62|116.42|0
1634123790000|2021-10-13 11:16:30|118.55|116.35|118.48|116.28|118.55|116.35|118.48|116.28|0
1634123800000|2021-10-13 11:16:40|118.42|116.22|118.42|116.22|118.42|116.22|118.42|116.22|0
1634123810000|2021-10-13 11:16:50|118.38|116.18|118.35|116.15|118.42|116.22|118.35|116.15|0
1634123820000|2021-10-13 11:17:00|118.42|116.22|118.42|116.22|118.42|116.22|118.42|116.22|0
1634123830000|2021-10-13 11:17:10|118.35|116.15|118.35|116.15|118.35|116.15|118.35|116.15|0
1634123840000|2021-10-13 11:17:20|118.28|116.08|118.35|116.15|118.35|116.15|118.28|116.08|0
1634123850000|2021-10-13 11:17:30|118.28|116.08|118.28|116.08|118.28|116.08|118.28|116.08|0
1634123860000|2021-10-13 11:17:40|118.35|116.15|118.28|116.08|118.35|116.15|118.28|116.08|0
1634123870000|2021-10-13 11:17:50|118.21|116.01|118.21|116.01|118.21|116.01|118.21|116.01|0
1634123880000|2021-10-13 11:18:00|118.01|115.81|118.01|115.81|118.01|115.81|117.94|115.74|0
1634123890000|2021-10-13 11:18:10|117.94|115.74|117.94|115.74|117.94|115.74|117.94|115.74|0
1634123900000|2021-10-13 11:18:20|118.01|115.81|118.01|115.81|118.01|115.81|118.01|115.81|0
1634123910000|2021-10-13 11:18:30|117.94|115.74|117.94|115.74|117.94|115.74|117.94|115.74|0
1634123920000|2021-10-13 11:18:40|117.88|115.68|118.01|115.81|118.01|115.81|117.88|115.68|0
1634123940000|2021-10-13 11:19:00|118.08|115.88|118.08|115.88|118.15|115.95|118.08|115.88|0
1634123950000|2021-10-13 11:19:10|118.15|115.95|118.21|116.01|118.21|116.01|118.15|115.95|0
1634123980000|2021-10-13 11:19:40|118.18|115.98|118.15|115.95|118.21|116.01|118.15|115.95|0
1634123990000|2021-10-13 11:19:50|118.18|115.98|118.18|115.98|118.18|115.98|118.18|115.98|0
1634124000000|2021-10-13 11:20:00|118.21|116.01|118.15|115.95|118.21|116.01|118.15|115.95|0
1634124010000|2021-10-13 11:20:10|118.21|116.01|118.21|116.01|118.21|116.01|118.21|116.01|0
1634124030000|2021-10-13 11:20:30|118.11|115.91|118.11|115.91|118.11|115.91|118.11|115.91|0
1634124040000|2021-10-13 11:20:40|118.08|115.88|118.01|115.81|118.08|115.88|118.01|115.81|0
1634124050000|2021-10-13 11:20:50|118.08|115.88|118.14|115.94|118.14|115.94|118.08|115.88|0
1634124060000|2021-10-13 11:21:00|118.21|116.01|118.21|116.01|118.21|116.01|118.21|116.01|0
1634124080000|2021-10-13 11:21:20|118.14|115.94|118.14|115.94|118.14|115.94|118.14|115.94|0
1634124090000|2021-10-13 11:21:30|118.08|115.88|118.14|115.94|118.14|115.94|118.08|115.88|0
1634124100000|2021-10-13 11:21:40|118.21|116.01|118.21|116.01|118.21|116.01|118.21|116.01|0
1634124110000|2021-10-13 11:21:50|118.28|116.08|118.28|116.08|118.28|116.08|118.28|116.08|0
1634124120000|2021-10-13 11:22:00|118.21|116.01|118.14|115.94|118.21|116.01|118.14|115.94|0
1634124130000|2021-10-13 11:22:10|118.21|116.01|118.14|115.94|118.21|116.01|118.14|115.94|0
1634124170000|2021-10-13 11:22:50|118.21|116.01|118.21|116.01|118.21|116.01|118.21|116.01|0
1634124190000|2021-10-13 11:23:10|118.28|116.08|118.28|116.08|118.28|116.08|118.28|116.08|0
1634124200000|2021-10-13 11:23:20|118.21|116.01|118.21|116.01|118.21|116.01|118.21|116.01|0
1634124210000|2021-10-13 11:23:30|118.14|115.94|118.18|115.98|118.21|116.01|118.14|115.94|0
1634124220000|2021-10-13 11:23:40|118.14|115.94|118.14|115.94|118.14|115.94|118.14|115.94|0
1634124250000|2021-10-13 11:24:10|118.21|116.01|118.21|116.01|118.21|116.01|118.21|116.01|0
1634124260000|2021-10-13 11:24:20|118.14|115.94|118.14|115.94|118.14|115.94|118.14|115.94|0
1634124270000|2021-10-13 11:24:30|118.21|116.01|118.21|116.01|118.21|116.01|118.21|116.01|0
1634124300000|2021-10-13 11:25:00|118.28|116.08|118.28|116.08|118.28|116.08|118.28|116.08|0
1634124310000|2021-10-13 11:25:10|118.21|116.01|118.21|116.01|118.21|116.01|118.21|116.01|0
1634124320000|2021-10-13 11:25:20|118.14|115.94|118.14|115.94|118.14|115.94|118.14|115.94|0
1634124330000|2021-10-13 11:25:30|118.08|115.88|118.08|115.88|118.08|115.88|118.08|115.88|0
1634124340000|2021-10-13 11:25:40|117.94|115.74|117.94|115.74|117.94|115.74|117.94|115.74|0
1634124350000|2021-10-13 11:25:50|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1634124360000|2021-10-13 11:26:00|117.94|115.74|117.94|115.74|117.94|115.74|117.87|115.67|0
1634124370000|2021-10-13 11:26:10|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1634124380000|2021-10-13 11:26:20|117.81|115.61|117.87|115.67|117.87|115.67|117.81|115.61|0
1634124410000|2021-10-13 11:26:50|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634124420000|2021-10-13 11:27:00|117.67|115.47|117.67|115.47|117.81|115.61|117.67|115.47|0
1634124430000|2021-10-13 11:27:10|117.74|115.54|117.74|115.54|117.74|115.54|117.67|115.47|0
1634124450000|2021-10-13 11:27:30|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634124480000|2021-10-13 11:28:00|117.74|115.54|117.71|115.51|117.74|115.54|117.71|115.51|0
1634124490000|2021-10-13 11:28:10|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634124500000|2021-10-13 11:28:20|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634124510000|2021-10-13 11:28:30|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634124520000|2021-10-13 11:28:40|117.71|115.51|117.67|115.47|117.71|115.51|117.67|115.47|0
1634124530000|2021-10-13 11:28:50|117.74|115.54|117.67|115.47|117.74|115.54|117.67|115.47|0
1634124540000|2021-10-13 11:29:00|117.74|115.54|117.74|115.54|117.74|115.54|117.67|115.47|0
1634124570000|2021-10-13 11:29:30|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634124580000|2021-10-13 11:29:40|117.6|115.4|117.67|115.47|117.67|115.47|117.6|115.4|0
1634124590000|2021-10-13 11:29:50|117.64|115.44|117.6|115.4|117.67|115.47|117.6|115.4|0
1634124600000|2021-10-13 11:30:00|117.54|115.34|117.47|115.27|117.54|115.34|117.47|115.27|0
1634124610000|2021-10-13 11:30:10|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1634124640000|2021-10-13 11:30:40|117.47|115.27|117.47|115.27|117.47|115.27|117.4|115.2|0
1634124650000|2021-10-13 11:30:50|117.54|115.34|117.54|115.34|117.54|115.34|117.54|115.34|0
1634124670000|2021-10-13 11:31:10|117.47|115.27|117.47|115.27|117.47|115.27|117.47|115.27|0
1634124680000|2021-10-13 11:31:20|117.54|115.34|117.6|115.4|117.6|115.4|117.54|115.34|0
1634124690000|2021-10-13 11:31:30|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634124700000|2021-10-13 11:31:40|117.54|115.34|117.6|115.4|117.6|115.4|117.54|115.34|0
1634124720000|2021-10-13 11:32:00|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634124730000|2021-10-13 11:32:10|117.6|115.4|117.6|115.4|117.6|115.4|117.53|115.33|0
1634124740000|2021-10-13 11:32:20|117.53|115.33|117.6|115.4|117.6|115.4|117.53|115.33|0
1634124760000|2021-10-13 11:32:40|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634124770000|2021-10-13 11:32:50|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634124780000|2021-10-13 11:33:00|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1634124800000|2021-10-13 11:33:20|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634124810000|2021-10-13 11:33:30|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634124820000|2021-10-13 11:33:40|117.74|115.54|117.67|115.47|117.74|115.54|117.67|115.47|0
1634124840000|2021-10-13 11:34:00|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634124850000|2021-10-13 11:34:10|117.7|115.5|117.67|115.47|117.7|115.5|117.67|115.47|0
1634124860000|2021-10-13 11:34:20|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634124870000|2021-10-13 11:34:30|117.67|115.47|117.7|115.5|117.7|115.5|117.67|115.47|0
1634124880000|2021-10-13 11:34:40|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634124890000|2021-10-13 11:34:50|117.67|115.47|117.6|115.4|117.67|115.47|117.6|115.4|0
1634124900000|2021-10-13 11:35:00|117.53|115.33|117.47|115.27|117.53|115.33|117.47|115.27|0
1634124910000|2021-10-13 11:35:10|117.4|115.2|117.4|115.2|117.47|115.27|117.4|115.2|0
1634124920000|2021-10-13 11:35:20|117.47|115.27|117.47|115.27|117.47|115.27|117.47|115.27|0
1634124940000|2021-10-13 11:35:40|117.53|115.33|117.47|115.27|117.53|115.33|117.47|115.27|0
1634124960000|2021-10-13 11:36:00|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1634124970000|2021-10-13 11:36:10|117.53|115.33|117.67|115.47|117.67|115.47|117.53|115.33|0
1634124980000|2021-10-13 11:36:20|117.73|115.53|117.73|115.53|117.8|115.6|117.73|115.53|0
1634124990000|2021-10-13 11:36:30|117.8|115.6|117.73|115.53|117.8|115.6|117.73|115.53|0
1634125000000|2021-10-13 11:36:40|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1634125010000|2021-10-13 11:36:50|117.73|115.53|117.67|115.47|117.73|115.53|117.67|115.47|0
1634125030000|2021-10-13 11:37:10|117.6|115.4|117.6|115.4|117.67|115.47|117.6|115.4|0
1634125050000|2021-10-13 11:37:30|117.67|115.47|117.7|115.5|117.7|115.5|117.67|115.47|0
1634125060000|2021-10-13 11:37:40|117.73|115.53|117.67|115.47|117.73|115.53|117.67|115.47|0
1634125070000|2021-10-13 11:37:50|117.73|115.53|117.73|115.53|117.8|115.6|117.73|115.53|0
1634125080000|2021-10-13 11:38:00|117.8|115.6|117.73|115.53|117.8|115.6|117.73|115.53|0
1634125090000|2021-10-13 11:38:10|117.8|115.6|117.87|115.67|117.87|115.67|117.8|115.6|0
1634125100000|2021-10-13 11:38:20|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1634125110000|2021-10-13 11:38:30|117.87|115.67|117.8|115.6|117.87|115.67|117.8|115.6|0
1634125160000|2021-10-13 11:39:20|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634125170000|2021-10-13 11:39:30|117.87|115.67|118.14|115.94|118.14|115.94|117.87|115.67|0
1634125180000|2021-10-13 11:39:40|118.07|115.87|118.14|115.94|118.14|115.94|118.07|115.87|0
1634125190000|2021-10-13 11:39:50|118.07|115.87|118|115.8|118.14|115.94|118|115.8|0
1634125200000|2021-10-13 11:40:00|117.93|115.73|118|115.8|118|115.8|117.87|115.67|0
1634125210000|2021-10-13 11:40:10|118.07|115.87|118|115.8|118.07|115.87|118|115.8|0
1634125220000|2021-10-13 11:40:20|118.07|115.87|118|115.8|118.07|115.87|118|115.8|0
1634125230000|2021-10-13 11:40:30|118.07|115.87|118.07|115.87|118.07|115.87|118.07|115.87|0
1634125240000|2021-10-13 11:40:40|118.14|115.94|118.07|115.87|118.14|115.94|118.07|115.87|0
1634125250000|2021-10-13 11:40:50|118|115.8|118|115.8|118|115.8|118|115.8|0
1634125260000|2021-10-13 11:41:00|118.07|115.87|118.07|115.87|118.07|115.87|118.07|115.87|0
1634125270000|2021-10-13 11:41:10|118.04|115.84|118|115.8|118.04|115.84|118|115.8|0
1634125320000|2021-10-13 11:42:00|117.93|115.73|117.93|115.73|117.93|115.73|117.87|115.67|0
1634125330000|2021-10-13 11:42:10|118|115.8|118|115.8|118|115.8|118|115.8|0
1634125350000|2021-10-13 11:42:30|117.93|115.73|118|115.8|118|115.8|117.93|115.73|0
1634125390000|2021-10-13 11:43:10|118.07|115.87|118.07|115.87|118.07|115.87|118.07|115.87|0
1634125400000|2021-10-13 11:43:20|118.03|115.83|117.93|115.73|118.03|115.83|117.93|115.73|0
1634125410000|2021-10-13 11:43:30|118.07|115.87|118|115.8|118.07|115.87|118|115.8|0
1634125470000|2021-10-13 11:44:30|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1634125490000|2021-10-13 11:44:50|117.86|115.66|118|115.8|118|115.8|117.86|115.66|0
1634125500000|2021-10-13 11:45:00|118.07|115.87|118.07|115.87|118.07|115.87|118.07|115.87|0
1634125520000|2021-10-13 11:45:20|118|115.8|117.93|115.73|118|115.8|117.93|115.73|0
1634125530000|2021-10-13 11:45:30|118|115.8|117.93|115.73|118|115.8|117.93|115.73|0
1634125540000|2021-10-13 11:45:40|117.86|115.66|117.93|115.73|117.93|115.73|117.86|115.66|0
1634125630000|2021-10-13 11:47:10|117.86|115.66|117.86|115.66|117.86|115.66|117.86|115.66|0
1634125640000|2021-10-13 11:47:20|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1634125660000|2021-10-13 11:47:40|118|115.8|117.93|115.73|118|115.8|117.93|115.73|0
1634125690000|2021-10-13 11:48:10|117.86|115.66|117.86|115.66|117.86|115.66|117.86|115.66|0
1634125730000|2021-10-13 11:48:50|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1634125760000|2021-10-13 11:49:20|118|115.8|118|115.8|118|115.8|118|115.8|0
1634125770000|2021-10-13 11:49:30|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1634125810000|2021-10-13 11:50:10|118|115.8|118|115.8|118|115.8|118|115.8|0
1634125820000|2021-10-13 11:50:20|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1634125830000|2021-10-13 11:50:30|118|115.8|118|115.8|118|115.8|118|115.8|0
1634125840000|2021-10-13 11:50:40|117.93|115.73|117.93|115.73|118|115.8|117.93|115.73|0
1634125860000|2021-10-13 11:51:00|118|115.8|118|115.8|118|115.8|118|115.8|0
1634125870000|2021-10-13 11:51:10|118.06|115.86|118.06|115.86|118.06|115.86|118.06|115.86|0
1634125880000|2021-10-13 11:51:20|118|115.8|118|115.8|118|115.8|118|115.8|0
1634125890000|2021-10-13 11:51:30|118.06|115.86|118|115.8|118.06|115.86|118|115.8|0
1634125900000|2021-10-13 11:51:40|118.06|115.86|118|115.8|118.06|115.86|118|115.8|0
1634125910000|2021-10-13 11:51:50|118.06|115.86|118|115.8|118.06|115.86|118|115.8|0
1634125920000|2021-10-13 11:52:00|118.06|115.86|118|115.8|118.06|115.86|118|115.8|0
1634125930000|2021-10-13 11:52:10|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1634125940000|2021-10-13 11:52:20|118|115.8|117.93|115.73|118|115.8|117.93|115.73|0
1634125950000|2021-10-13 11:52:30|117.86|115.66|117.86|115.66|117.86|115.66|117.86|115.66|0
1634125960000|2021-10-13 11:52:40|117.79|115.59|117.79|115.59|117.79|115.59|117.79|115.59|0
1634125970000|2021-10-13 11:52:50|117.83|115.63|117.79|115.59|117.83|115.63|117.79|115.59|0
1634125990000|2021-10-13 11:53:10|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634126020000|2021-10-13 11:53:40|117.79|115.59|117.79|115.59|117.79|115.59|117.79|115.59|0
1634126030000|2021-10-13 11:53:50|117.73|115.53|117.73|115.53|117.73|115.53|117.73|115.53|0
1634126040000|2021-10-13 11:54:00|117.66|115.46|117.66|115.46|117.66|115.46|117.66|115.46|0
1634126050000|2021-10-13 11:54:10|117.73|115.53|117.59|115.39|117.73|115.53|117.59|115.39|0
1634126060000|2021-10-13 11:54:20|117.66|115.46|117.59|115.39|117.66|115.46|117.59|115.39|0
1634126070000|2021-10-13 11:54:30|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634126080000|2021-10-13 11:54:40|117.46|115.26|117.39|115.19|117.46|115.26|117.39|115.19|0
1634126100000|2021-10-13 11:55:00|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1634126120000|2021-10-13 11:55:20|117.39|115.19|117.39|115.19|117.39|115.19|117.39|115.19|0
1634126150000|2021-10-13 11:55:50|117.46|115.26|117.39|115.19|117.46|115.26|117.39|115.19|0
1634126170000|2021-10-13 11:56:10|117.32|115.12|117.26|115.06|117.32|115.12|117.26|115.06|0
1634126180000|2021-10-13 11:56:20|117.19|114.99|117.19|114.99|117.26|115.06|117.19|114.99|0
1634126190000|2021-10-13 11:56:30|117.16|114.96|117.52|115.32|117.52|115.32|117.12|114.92|0
1634126230000|2021-10-13 11:57:10|117.46|115.26|117.46|115.26|117.46|115.26|117.46|115.26|0
1634126240000|2021-10-13 11:57:20|117.52|115.32|117.52|115.32|117.59|115.39|117.52|115.32|0
1634126260000|2021-10-13 11:57:40|117.46|115.26|117.46|115.26|117.46|115.26|117.46|115.26|0
1634126270000|2021-10-13 11:57:50|117.52|115.32|117.59|115.39|117.59|115.39|117.52|115.32|0
1634126280000|2021-10-13 11:58:00|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634126290000|2021-10-13 11:58:10|117.66|115.46|117.66|115.46|117.66|115.46|117.66|115.46|0
1634126300000|2021-10-13 11:58:20|117.72|115.52|117.72|115.52|117.72|115.52|117.72|115.52|0
1634126310000|2021-10-13 11:58:30|117.69|115.49|117.72|115.52|117.72|115.52|117.69|115.49|0
1634126320000|2021-10-13 11:58:40|117.79|115.59|117.72|115.52|117.79|115.59|117.72|115.52|0
1634126330000|2021-10-13 11:58:50|117.79|115.59|117.72|115.52|117.79|115.59|117.72|115.52|0
1634126360000|2021-10-13 11:59:20|117.79|115.59|117.72|115.52|117.79|115.59|117.72|115.52|0
1634126380000|2021-10-13 11:59:40|117.79|115.59|117.72|115.52|117.79|115.59|117.72|115.52|0
1634126400000|2021-10-13 12:00:00|117.66|115.46|117.72|115.52|117.72|115.52|117.66|115.46|0
1634126420000|2021-10-13 12:00:20|117.66|115.46|117.59|115.39|117.66|115.46|117.59|115.39|0
1634126430000|2021-10-13 12:00:30|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634126440000|2021-10-13 12:00:40|117.45|115.25|117.39|115.19|117.45|115.25|117.39|115.19|0
1634126460000|2021-10-13 12:01:00|117.19|114.99|117.12|114.92|117.19|114.99|117.12|114.92|0
1634126470000|2021-10-13 12:01:10|117.05|114.85|117.05|114.85|117.05|114.85|117.05|114.85|0
1634126480000|2021-10-13 12:01:20|117.12|114.92|117.12|114.92|117.12|114.92|117.05|114.85|0
1634126490000|2021-10-13 12:01:30|117.09|114.89|117.05|114.85|117.09|114.89|117.05|114.85|0
1634126500000|2021-10-13 12:01:40|117.09|114.89|117.05|114.85|117.09|114.89|117.05|114.85|0
1634126510000|2021-10-13 12:01:50|116.99|114.79|116.92|114.72|116.99|114.79|116.85|114.65|0
1634126520000|2021-10-13 12:02:00|116.99|114.79|116.99|114.79|116.99|114.79|116.99|114.79|0
1634126530000|2021-10-13 12:02:10|116.92|114.72|116.92|114.72|116.92|114.72|116.92|114.72|0
1634126540000|2021-10-13 12:02:20|116.85|114.65|116.85|114.65|116.85|114.65|116.85|114.65|0
1634126560000|2021-10-13 12:02:40|116.92|114.72|116.98|114.78|116.98|114.78|116.92|114.72|0
1634126570000|2021-10-13 12:02:50|116.92|114.72|116.85|114.65|116.92|114.72|116.85|114.65|0
1634126580000|2021-10-13 12:03:00|116.92|114.72|116.92|114.72|116.92|114.72|116.92|114.72|0
1634126590000|2021-10-13 12:03:10|116.98|114.78|117.05|114.85|117.05|114.85|116.98|114.78|0
1634126600000|2021-10-13 12:03:20|117.12|114.92|117.19|114.99|117.19|114.99|117.12|114.92|0
1634126610000|2021-10-13 12:03:30|117.12|114.92|117.12|114.92|117.12|114.92|117.12|114.92|0
1634126620000|2021-10-13 12:03:40|117.18|114.98|117.12|114.92|117.18|114.98|117.12|114.92|0
1634126640000|2021-10-13 12:04:00|117.18|114.98|117.12|114.92|117.18|114.98|117.12|114.92|0
1634126670000|2021-10-13 12:04:30|116.98|114.78|116.98|114.78|116.98|114.78|116.92|114.72|0
1634126700000|2021-10-13 12:05:00|117.12|114.92|117.12|114.92|117.12|114.92|117.12|114.92|0
1634126710000|2021-10-13 12:05:10|117.18|114.98|117.18|114.98|117.18|114.98|117.18|114.98|0
1634126730000|2021-10-13 12:05:30|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634126740000|2021-10-13 12:05:40|117.52|115.32|117.45|115.25|117.52|115.32|117.45|115.25|0
1634126760000|2021-10-13 12:06:00|117.38|115.18|117.38|115.18|117.38|115.18|117.38|115.18|0
1634126770000|2021-10-13 12:06:10|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1634126790000|2021-10-13 12:06:30|117.45|115.25|117.38|115.18|117.45|115.25|117.38|115.18|0
1634126800000|2021-10-13 12:06:40|117.45|115.25|117.38|115.18|117.45|115.25|117.38|115.18|0
1634126810000|2021-10-13 12:06:50|117.45|115.25|117.45|115.25|117.45|115.25|117.42|115.22|0
1634126820000|2021-10-13 12:07:00|117.38|115.18|117.38|115.18|117.38|115.18|117.38|115.18|0
1634126830000|2021-10-13 12:07:10|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1634126840000|2021-10-13 12:07:20|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1634126850000|2021-10-13 12:07:30|117.18|114.98|117.18|114.98|117.18|114.98|117.18|114.98|0
1634126860000|2021-10-13 12:07:40|117.12|114.92|117.45|115.25|117.45|115.25|117.12|114.92|0
1634126880000|2021-10-13 12:08:00|117.38|115.18|117.38|115.18|117.38|115.18|117.38|115.18|0
1634126890000|2021-10-13 12:08:10|117.45|115.25|117.38|115.18|117.45|115.25|117.38|115.18|0
1634126900000|2021-10-13 12:08:20|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634126910000|2021-10-13 12:08:30|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634126920000|2021-10-13 12:08:40|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634126930000|2021-10-13 12:08:50|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634126950000|2021-10-13 12:09:10|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1634126960000|2021-10-13 12:09:20|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1634126970000|2021-10-13 12:09:30|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1634127000000|2021-10-13 12:10:00|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634127030000|2021-10-13 12:10:30|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1634127040000|2021-10-13 12:10:40|117.52|115.32|117.58|115.38|117.58|115.38|117.52|115.32|0
1634127050000|2021-10-13 12:10:50|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634127060000|2021-10-13 12:11:00|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634127070000|2021-10-13 12:11:10|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1634127090000|2021-10-13 12:11:30|117.31|115.11|117.38|115.18|117.38|115.18|117.31|115.11|0
1634127100000|2021-10-13 12:11:40|117.31|115.11|117.31|115.11|117.31|115.11|117.31|115.11|0
1634127110000|2021-10-13 12:11:50|117.25|115.05|117.45|115.25|117.52|115.32|117.25|115.05|0
1634127160000|2021-10-13 12:12:40|117.31|115.11|117.25|115.05|117.31|115.11|117.25|115.05|0
1634127170000|2021-10-13 12:12:50|117.31|115.11|117.31|115.11|117.31|115.11|117.31|115.11|0
1634127190000|2021-10-13 12:13:10|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1634127210000|2021-10-13 12:13:30|117.18|114.98|117.18|114.98|117.18|114.98|117.18|114.98|0
1634127220000|2021-10-13 12:13:40|117.11|114.91|117.18|114.98|117.18|114.98|117.11|114.91|0
1634127240000|2021-10-13 12:14:00|117.11|114.91|117.18|114.98|117.18|114.98|117.11|114.91|0
1634127270000|2021-10-13 12:14:30|117.11|114.91|117.11|114.91|117.11|114.91|117.11|114.91|0
1634127280000|2021-10-13 12:14:40|117.18|114.98|117.18|114.98|117.18|114.98|117.18|114.98|0
1634127300000|2021-10-13 12:15:00|117.11|114.91|117.11|114.91|117.11|114.91|117.11|114.91|0
1634127310000|2021-10-13 12:15:10|117.18|114.98|117.31|115.11|117.31|115.11|117.18|114.98|0
1634127330000|2021-10-13 12:15:30|117.25|115.05|117.31|115.11|117.31|115.11|117.25|115.05|0
1634127350000|2021-10-13 12:15:50|117.38|115.18|117.31|115.11|117.38|115.18|117.31|115.11|0
1634127360000|2021-10-13 12:16:00|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1634127380000|2021-10-13 12:16:20|117.18|114.98|117.18|114.98|117.18|114.98|117.18|114.98|0
1634127390000|2021-10-13 12:16:30|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1634127420000|2021-10-13 12:17:00|117.31|115.11|117.31|115.11|117.31|115.11|117.31|115.11|0
1634127430000|2021-10-13 12:17:10|117.38|115.18|117.38|115.18|117.38|115.18|117.38|115.18|0
1634127450000|2021-10-13 12:17:30|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634127490000|2021-10-13 12:18:10|117.51|115.31|117.51|115.31|117.51|115.31|117.51|115.31|0
1634127520000|2021-10-13 12:18:40|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634127550000|2021-10-13 12:19:10|117.51|115.31|117.51|115.31|117.51|115.31|117.45|115.25|0
1634127560000|2021-10-13 12:19:20|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1634127580000|2021-10-13 12:19:40|117.65|115.45|117.65|115.45|117.65|115.45|117.65|115.45|0
1634127590000|2021-10-13 12:19:50|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1634127600000|2021-10-13 12:20:00|117.78|115.58|117.85|115.65|117.85|115.65|117.78|115.58|0
1634127610000|2021-10-13 12:20:10|117.91|115.71|117.71|115.51|117.91|115.71|117.71|115.51|0
1634127620000|2021-10-13 12:20:20|117.78|115.58|117.85|115.65|117.85|115.65|117.78|115.58|0
1634127630000|2021-10-13 12:20:30|117.88|115.68|117.88|115.68|117.88|115.68|117.88|115.68|0
1634127640000|2021-10-13 12:20:40|117.78|115.58|117.78|115.58|117.85|115.65|117.78|115.58|0
1634127650000|2021-10-13 12:20:50|117.85|115.65|117.85|115.65|117.85|115.65|117.78|115.58|0
1634127660000|2021-10-13 12:21:00|117.78|115.58|117.78|115.58|117.78|115.58|117.78|115.58|0
1634127670000|2021-10-13 12:21:10|117.85|115.65|117.91|115.71|117.91|115.71|117.85|115.65|0
1634127680000|2021-10-13 12:21:20|117.85|115.65|117.91|115.71|117.91|115.71|117.85|115.65|0
1634127690000|2021-10-13 12:21:30|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1634127720000|2021-10-13 12:22:00|118.05|115.85|117.91|115.71|118.05|115.85|117.91|115.71|0
1634127730000|2021-10-13 12:22:10|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1634127740000|2021-10-13 12:22:20|118.05|115.85|118.05|115.85|118.05|115.85|118.05|115.85|0
1634127780000|2021-10-13 12:23:00|118.11|115.91|118.11|115.91|118.11|115.91|118.11|115.91|0
1634127790000|2021-10-13 12:23:10|118.05|115.85|118.05|115.85|118.05|115.85|118.05|115.85|0
1634127800000|2021-10-13 12:23:20|117.98|115.78|118.05|115.85|118.05|115.85|117.98|115.78|0
1634127810000|2021-10-13 12:23:30|118.11|115.91|118.05|115.85|118.11|115.91|118.05|115.85|0
1634127820000|2021-10-13 12:23:40|118.11|115.91|118.18|115.98|118.18|115.98|118.11|115.91|0
1634127830000|2021-10-13 12:23:50|118.25|116.05|118.25|116.05|118.25|116.05|118.25|116.05|0
1634127840000|2021-10-13 12:24:00|118.18|115.98|118.11|115.91|118.18|115.98|118.11|115.91|0
1634127850000|2021-10-13 12:24:10|118.05|115.85|118.05|115.85|118.11|115.91|118.05|115.85|0
1634127870000|2021-10-13 12:24:30|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1634127880000|2021-10-13 12:24:40|117.91|115.71|118.05|115.85|118.05|115.85|117.91|115.71|0
1634127890000|2021-10-13 12:24:50|117.91|115.71|117.85|115.65|117.91|115.71|117.85|115.65|0
1634127900000|2021-10-13 12:25:00|117.91|115.71|117.91|115.71|117.91|115.71|117.91|115.71|0
1634127910000|2021-10-13 12:25:10|117.98|115.78|117.98|115.78|117.98|115.78|117.98|115.78|0
1634127920000|2021-10-13 12:25:20|117.91|115.71|117.91|115.71|117.91|115.71|117.91|115.71|0
1634127940000|2021-10-13 12:25:40|117.84|115.64|117.84|115.64|117.91|115.71|117.84|115.64|0
1634127960000|2021-10-13 12:26:00|117.91|115.71|117.84|115.64|117.91|115.71|117.84|115.64|0
1634127980000|2021-10-13 12:26:20|117.91|115.71|117.91|115.71|117.91|115.71|117.91|115.71|0
1634127990000|2021-10-13 12:26:30|117.84|115.64|117.84|115.64|117.84|115.64|117.84|115.64|0
1634128010000|2021-10-13 12:26:50|117.78|115.58|117.78|115.58|117.78|115.58|117.78|115.58|0
1634128030000|2021-10-13 12:27:10|117.71|115.51|117.78|115.58|117.78|115.58|117.71|115.51|0
1634128040000|2021-10-13 12:27:20|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634128050000|2021-10-13 12:27:30|117.78|115.58|117.78|115.58|117.78|115.58|117.78|115.58|0
1634128060000|2021-10-13 12:27:40|117.71|115.51|117.71|115.51|117.78|115.58|117.71|115.51|0
1634128070000|2021-10-13 12:27:50|117.64|115.44|117.64|115.44|117.64|115.44|117.64|115.44|0
1634128080000|2021-10-13 12:28:00|117.58|115.38|117.64|115.44|117.64|115.44|117.58|115.38|0
1634128090000|2021-10-13 12:28:10|117.71|115.51|117.71|115.51|117.71|115.51|117.71|115.51|0
1634128110000|2021-10-13 12:28:30|117.78|115.58|117.71|115.51|117.78|115.58|117.71|115.51|0
1634128120000|2021-10-13 12:28:40|117.78|115.58|117.78|115.58|117.78|115.58|117.78|115.58|0
1634128130000|2021-10-13 12:28:50|117.84|115.64|117.78|115.58|117.84|115.64|117.78|115.58|0
1634128140000|2021-10-13 12:29:00|117.84|115.64|117.91|115.71|117.91|115.71|117.84|115.64|0
1634128150000|2021-10-13 12:29:10|117.98|115.78|117.98|115.78|118.04|115.84|117.98|115.78|0
1634128160000|2021-10-13 12:29:20|117.91|115.71|117.95|115.75|117.95|115.75|117.91|115.71|0
1634128170000|2021-10-13 12:29:30|117.91|115.71|117.94|115.74|117.95|115.75|117.91|115.71|0
1634128180000|2021-10-13 12:29:40|117.91|115.71|117.84|115.64|117.91|115.71|117.84|115.64|0
1634128190000|2021-10-13 12:29:50|117.78|115.58|117.84|115.64|117.84|115.64|117.78|115.58|0
1634128200000|2021-10-13 12:30:00|118.79|116.59|118.72|116.52|118.79|116.59|118.52|116.32|0
1634128210000|2021-10-13 12:30:10|118.52|116.32|117.21|115.01|118.52|116.32|117.21|115.01|0
1634128220000|2021-10-13 12:30:20|117.31|115.11|116.77|114.57|117.31|115.11|116.77|114.57|0
1634128230000|2021-10-13 12:30:30|116.44|114.24|116.84|114.64|116.84|114.64|116.44|114.24|0
1634128240000|2021-10-13 12:30:40|116.7|114.5|116.64|114.44|116.7|114.5|116.37|114.17|0
1634128250000|2021-10-13 12:30:50|116.81|114.61|116.77|114.57|116.9|114.7|116.57|114.37|0
1634128260000|2021-10-13 12:31:00|116.84|114.64|116.84|114.64|116.9|114.7|116.84|114.64|0
1634128270000|2021-10-13 12:31:10|117.51|115.31|117.44|115.24|117.51|115.31|117.44|115.24|0
1634128280000|2021-10-13 12:31:20|117.57|115.37|117.51|115.31|117.57|115.37|117.51|115.31|0
1634128290000|2021-10-13 12:31:30|117.64|115.44|117.71|115.51|117.77|115.57|117.64|115.44|0
1634128300000|2021-10-13 12:31:40|117.57|115.37|117.57|115.37|117.57|115.37|117.51|115.31|0
1634128310000|2021-10-13 12:31:50|117.71|115.51|117.71|115.51|117.71|115.51|117.64|115.44|0
1634128320000|2021-10-13 12:32:00|117.77|115.57|117.98|115.78|118.11|115.91|117.77|115.57|0
1634128330000|2021-10-13 12:32:10|118.11|115.91|118.25|116.05|118.25|116.05|118.11|115.91|0
1634128340000|2021-10-13 12:32:20|118.11|115.91|118.18|115.98|118.35|116.15|118.11|115.91|0
1634128350000|2021-10-13 12:32:30|118.31|116.11|118.58|116.38|118.65|116.45|118.31|116.11|0
1634128360000|2021-10-13 12:32:40|118.65|116.45|118.68|116.48|118.72|116.52|118.65|116.45|0
1634128370000|2021-10-13 12:32:50|118.72|116.52|118.58|116.38|118.72|116.52|118.51|116.31|0
1634128380000|2021-10-13 12:33:00|118.65|116.45|118.11|115.91|118.65|116.45|118.11|115.91|0
1634128390000|2021-10-13 12:33:10|118.24|116.04|118.31|116.11|118.31|116.11|118.18|115.98|0
1634128400000|2021-10-13 12:33:20|118.24|116.04|118.11|115.91|118.24|116.04|118.11|115.91|0
1634128410000|2021-10-13 12:33:30|117.98|115.78|118.04|115.84|118.04|115.84|117.98|115.78|0
1634128420000|2021-10-13 12:33:40|117.94|115.74|118.24|116.04|118.24|116.04|117.94|115.74|0
1634128430000|2021-10-13 12:33:50|118.31|116.11|118.45|116.25|118.45|116.25|118.31|116.11|0
1634128440000|2021-10-13 12:34:00|118.51|116.31|118.51|116.31|118.65|116.45|118.51|116.31|0
1634128450000|2021-10-13 12:34:10|118.72|116.52|118.65|116.45|118.72|116.52|118.51|116.31|0
1634128460000|2021-10-13 12:34:20|118.58|116.38|119.26|117.06|119.26|117.06|118.58|116.38|0
1634128470000|2021-10-13 12:34:30|119.12|116.92|119.39|117.19|119.53|117.33|119.12|116.92|0
1634128480000|2021-10-13 12:34:40|119.33|117.13|119.39|117.19|119.39|117.19|119.33|117.13|0
1634128490000|2021-10-13 12:34:50|119.33|117.13|119.53|117.33|119.53|117.33|119.26|117.06|0
1634128500000|2021-10-13 12:35:00|119.67|117.47|119.39|117.19|119.67|117.47|119.39|117.19|0
1634128510000|2021-10-13 12:35:10|119.26|117.06|119.12|116.92|119.26|117.06|119.12|116.92|0
1634128520000|2021-10-13 12:35:20|118.92|116.72|118.92|116.72|118.99|116.79|118.92|116.72|0
1634128530000|2021-10-13 12:35:30|118.99|116.79|119.26|117.06|119.33|117.13|118.99|116.79|0
1634128540000|2021-10-13 12:35:40|119.39|117.19|119.46|117.26|119.46|117.26|119.39|117.19|0
1634128550000|2021-10-13 12:35:50|119.39|117.19|119.6|117.4|119.6|117.4|119.39|117.19|0
1634128560000|2021-10-13 12:36:00|119.53|117.33|119.46|117.26|119.6|117.4|119.46|117.26|0
1634128570000|2021-10-13 12:36:10|119.6|117.4|119.12|116.92|119.6|117.4|119.12|116.92|0
1634128580000|2021-10-13 12:36:20|119.05|116.85|119.33|117.13|119.39|117.19|119.05|116.85|0
1634128590000|2021-10-13 12:36:30|119.39|117.19|119.19|116.99|119.46|117.26|119.19|116.99|0
1634128600000|2021-10-13 12:36:40|119.12|116.92|118.99|116.79|119.12|116.92|118.99|116.79|0
1634128610000|2021-10-13 12:36:50|119.05|116.85|119.05|116.85|119.05|116.85|118.92|116.72|0
1634128620000|2021-10-13 12:37:00|118.99|116.79|118.99|116.79|119.05|116.85|118.99|116.79|0
1634128630000|2021-10-13 12:37:10|119.05|116.85|118.99|116.79|119.12|116.92|118.99|116.79|0
1634128640000|2021-10-13 12:37:20|118.92|116.72|118.92|116.72|119.05|116.85|118.92|116.72|0
1634128650000|2021-10-13 12:37:30|118.85|116.65|119.12|116.92|119.12|116.92|118.85|116.65|0
1634128660000|2021-10-13 12:37:40|119.05|116.85|119.12|116.92|119.12|116.92|118.92|116.72|0
1634128670000|2021-10-13 12:37:50|119.05|116.85|119.19|116.99|119.19|116.99|119.05|116.85|0
1634128680000|2021-10-13 12:38:00|119.26|117.06|119.26|117.06|119.26|117.06|119.19|116.99|0
1634128690000|2021-10-13 12:38:10|119.32|117.12|119.53|117.33|119.53|117.33|119.32|117.12|0
1634128700000|2021-10-13 12:38:20|119.46|117.26|119.46|117.26|119.53|117.33|119.39|117.19|0
1634128710000|2021-10-13 12:38:30|119.5|117.3|119.32|117.12|119.6|117.4|119.32|117.12|0
1634128720000|2021-10-13 12:38:40|119.26|117.06|119.32|117.12|119.39|117.19|119.26|117.06|0
1634128730000|2021-10-13 12:38:50|119.39|117.19|119.53|117.33|119.53|117.33|119.39|117.19|0
1634128740000|2021-10-13 12:39:00|119.6|117.4|119.53|117.33|119.6|117.4|119.53|117.33|0
1634128750000|2021-10-13 12:39:10|119.6|117.4|119.46|117.26|119.6|117.4|119.46|117.26|0
1634128760000|2021-10-13 12:39:20|119.32|117.12|119.39|117.19|119.46|117.26|119.32|117.12|0
1634128770000|2021-10-13 12:39:30|119.32|117.12|119.6|117.4|119.6|117.4|119.32|117.12|0
1634128780000|2021-10-13 12:39:40|119.66|117.46|119.73|117.53|119.73|117.53|119.66|117.46|0
1634128790000|2021-10-13 12:39:50|119.66|117.46|119.8|117.6|119.8|117.6|119.66|117.46|0
1634128800000|2021-10-13 12:40:00|120|117.8|120|117.8|120|117.8|119.87|117.67|0
1634128810000|2021-10-13 12:40:10|120.07|117.87|120|117.8|120.07|117.87|120|117.8|0
1634128820000|2021-10-13 12:40:20|120.07|117.87|120|117.8|120.07|117.87|120|117.8|0
1634128830000|2021-10-13 12:40:30|120.07|117.87|120.07|117.87|120.07|117.87|120.07|117.87|0
1634128840000|2021-10-13 12:40:40|120|117.8|119.94|117.74|120|117.8|119.94|117.74|0
1634128850000|2021-10-13 12:40:50|120|117.8|119.87|117.67|120.07|117.87|119.87|117.67|0
1634128860000|2021-10-13 12:41:00|119.94|117.74|119.87|117.67|120|117.8|119.87|117.67|0
1634128870000|2021-10-13 12:41:10|120.07|117.87|119.87|117.67|120.07|117.87|119.87|117.67|0
1634128880000|2021-10-13 12:41:20|119.94|117.74|119.94|117.74|119.94|117.74|119.94|117.74|0
1634128890000|2021-10-13 12:41:30|119.87|117.67|119.8|117.6|119.87|117.67|119.8|117.6|0
1634128900000|2021-10-13 12:41:40|119.73|117.53|119.93|117.73|119.93|117.73|119.73|117.53|0
1634128910000|2021-10-13 12:41:50|120|117.8|120.48|118.28|120.48|118.28|120|117.8|0
1634128920000|2021-10-13 12:42:00|120.62|118.42|120.96|118.76|120.96|118.76|120.62|118.42|0
1634128930000|2021-10-13 12:42:10|120.89|118.69|120.89|118.69|120.89|118.69|120.89|118.69|0
1634128940000|2021-10-13 12:42:20|121.1|118.9|121.17|118.97|121.24|119.04|121.1|118.9|0
1634128950000|2021-10-13 12:42:30|121.37|119.17|121.37|119.17|121.44|119.24|121.37|119.17|0
1634128960000|2021-10-13 12:42:40|121.3|119.1|121.3|119.1|121.3|119.1|121.24|119.04|0
1634128970000|2021-10-13 12:42:50|121.17|118.97|121.44|119.24|121.44|119.24|121.17|118.97|0
1634128980000|2021-10-13 12:43:00|121.3|119.1|121.13|118.93|121.3|119.1|121.03|118.83|0
1634128990000|2021-10-13 12:43:10|121.03|118.83|120.96|118.76|121.03|118.83|120.96|118.76|0
1634129000000|2021-10-13 12:43:20|121.03|118.83|121.3|119.1|121.3|119.1|121.03|118.83|0
1634129010000|2021-10-13 12:43:30|121.23|119.03|121.1|118.9|121.23|119.03|121.03|118.83|0
1634129020000|2021-10-13 12:43:40|121.03|118.83|121.1|118.9|121.1|118.9|121.03|118.83|0
1634129030000|2021-10-13 12:43:50|121.17|118.97|121.3|119.1|121.3|119.1|121.17|118.97|0
1634129040000|2021-10-13 12:44:00|121.37|119.17|121.17|118.97|121.37|119.17|121.1|118.9|0
1634129050000|2021-10-13 12:44:10|121.23|119.03|121.3|119.1|121.37|119.17|121.23|119.03|0
1634129060000|2021-10-13 12:44:20|121.37|119.17|121.37|119.17|121.37|119.17|121.3|119.1|0
1634129070000|2021-10-13 12:44:30|121.3|119.1|121.37|119.17|121.37|119.17|121.3|119.1|0
1634129080000|2021-10-13 12:44:40|121.3|119.1|121.44|119.24|121.44|119.24|121.3|119.1|0
1634129100000|2021-10-13 12:45:00|121.37|119.17|121.44|119.24|121.44|119.24|121.37|119.17|0
1634129110000|2021-10-13 12:45:10|121.37|119.17|121.37|119.17|121.37|119.17|121.37|119.17|0
1634129120000|2021-10-13 12:45:20|121.44|119.24|121.79|119.59|121.79|119.59|121.44|119.24|0
1634129130000|2021-10-13 12:45:30|121.72|119.52|121.79|119.59|121.79|119.59|121.72|119.52|0
1634129140000|2021-10-13 12:45:40|121.65|119.45|121.37|119.17|121.65|119.45|121.3|119.1|0
1634129150000|2021-10-13 12:45:50|121.58|119.38|121.37|119.17|121.65|119.45|121.37|119.17|0
1634129160000|2021-10-13 12:46:00|121.44|119.24|121.3|119.1|121.44|119.24|121.23|119.03|0
1634129170000|2021-10-13 12:46:10|121.13|118.93|121.1|118.9|121.16|118.96|121.1|118.9|0
1634129180000|2021-10-13 12:46:20|120.96|118.76|121.16|118.96|121.16|118.96|120.96|118.76|0
1634129190000|2021-10-13 12:46:30|121.23|119.03|121.23|119.03|121.23|119.03|121.1|118.9|0
1634129200000|2021-10-13 12:46:40|121.2|119|121.23|119.03|121.23|119.03|121.16|118.96|0
1634129210000|2021-10-13 12:46:50|121.3|119.1|121.23|119.03|121.37|119.17|121.23|119.03|0
1634129220000|2021-10-13 12:47:00|121.3|119.1|121.3|119.1|121.3|119.1|121.23|119.03|0
1634129230000|2021-10-13 12:47:10|121.23|119.03|121.16|118.96|121.23|119.03|121.16|118.96|0
1634129240000|2021-10-13 12:47:20|121.23|119.03|121.37|119.17|121.37|119.17|121.23|119.03|0
1634129250000|2021-10-13 12:47:30|121.44|119.24|121.44|119.24|121.44|119.24|121.44|119.24|0
1634129260000|2021-10-13 12:47:40|121.37|119.17|121.3|119.1|121.37|119.17|121.23|119.03|0
1634129270000|2021-10-13 12:47:50|121.27|119.07|121.3|119.1|121.3|119.1|121.27|119.07|0
1634129300000|2021-10-13 12:48:20|121.23|119.03|121.3|119.1|121.3|119.1|121.23|119.03|0
1634129310000|2021-10-13 12:48:30|121.23|119.03|121.16|118.96|121.23|119.03|121.09|118.89|0
1634129320000|2021-10-13 12:48:40|121.23|119.03|121.3|119.1|121.37|119.17|121.23|119.03|0
1634129340000|2021-10-13 12:49:00|121.23|119.03|121.16|118.96|121.23|119.03|121.16|118.96|0
1634129350000|2021-10-13 12:49:10|121.23|119.03|121.23|119.03|121.23|119.03|121.23|119.03|0
1634129360000|2021-10-13 12:49:20|121.16|118.96|121.16|118.96|121.16|118.96|121.16|118.96|0
1634129370000|2021-10-13 12:49:30|121.23|119.03|121.16|118.96|121.23|119.03|121.16|118.96|0
1634129380000|2021-10-13 12:49:40|121.09|118.89|121.23|119.03|121.23|119.03|121.09|118.89|0
1634129390000|2021-10-13 12:49:50|121.16|118.96|121.16|118.96|121.23|119.03|121.16|118.96|0
1634129410000|2021-10-13 12:50:10|121.44|119.24|121.03|118.83|121.44|119.24|121.03|118.83|0
1634129420000|2021-10-13 12:50:20|121.09|118.89|121.16|118.96|121.16|118.96|121.09|118.89|0
1634129430000|2021-10-13 12:50:30|121.03|118.83|121.03|118.83|121.03|118.83|121.03|118.83|0
1634129440000|2021-10-13 12:50:40|120.96|118.76|120.96|118.76|120.96|118.76|120.96|118.76|0
1634129450000|2021-10-13 12:50:50|120.82|118.62|120.68|118.48|120.82|118.62|120.68|118.48|0
1634129460000|2021-10-13 12:51:00|120.55|118.35|120.68|118.48|120.68|118.48|120.55|118.35|0
1634129470000|2021-10-13 12:51:10|120.55|118.35|120.55|118.35|120.61|118.41|120.55|118.35|0
1634129480000|2021-10-13 12:51:20|120.54|118.34|120.48|118.28|120.54|118.34|120.41|118.21|0
1634129490000|2021-10-13 12:51:30|120.61|118.41|120.54|118.34|120.61|118.41|120.48|118.28|0
1634129500000|2021-10-13 12:51:40|120.48|118.28|120.48|118.28|120.54|118.34|120.48|118.28|0
1634129510000|2021-10-13 12:51:50|120.41|118.21|120.34|118.14|120.41|118.21|120.34|118.14|0
1634129520000|2021-10-13 12:52:00|120.27|118.07|120.2|118|120.27|118.07|120.13|117.93|0
1634129530000|2021-10-13 12:52:10|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1634129540000|2021-10-13 12:52:20|120.13|117.93|120.13|117.93|120.2|118|120.13|117.93|0
1634129550000|2021-10-13 12:52:30|120.2|118|120.2|118|120.2|118|120.2|118|0
1634129570000|2021-10-13 12:52:50|120.17|117.97|120.2|118|120.2|118|120.17|117.97|0
1634129590000|2021-10-13 12:53:10|120.34|118.14|120.48|118.28|120.48|118.28|120.34|118.14|0
1634129600000|2021-10-13 12:53:20|120.41|118.21|120.27|118.07|120.41|118.21|120.27|118.07|0
1634129610000|2021-10-13 12:53:30|120.2|118|120.27|118.07|120.27|118.07|120.2|118|0
1634129620000|2021-10-13 12:53:40|120.2|118|120.27|118.07|120.27|118.07|120.2|118|0
1634129630000|2021-10-13 12:53:50|120.2|118|120.2|118|120.2|118|120.2|118|0
1634129640000|2021-10-13 12:54:00|120.13|117.93|120|117.8|120.13|117.93|120|117.8|0
1634129650000|2021-10-13 12:54:10|120.07|117.87|119.86|117.66|120.07|117.87|119.86|117.66|0
1634129660000|2021-10-13 12:54:20|119.93|117.73|119.93|117.73|119.93|117.73|119.86|117.66|0
1634129670000|2021-10-13 12:54:30|120|117.8|119.93|117.73|120|117.8|119.86|117.66|0
1634129680000|2021-10-13 12:54:40|120|117.8|120|117.8|120.03|117.83|120|117.8|0
1634129690000|2021-10-13 12:54:50|120.06|117.86|119.93|117.73|120.06|117.86|119.93|117.73|0
1634129700000|2021-10-13 12:55:00|120|117.8|119.93|117.73|120.06|117.86|119.93|117.73|0
1634129710000|2021-10-13 12:55:10|120|117.8|120|117.8|120|117.8|120|117.8|0
1634129730000|2021-10-13 12:55:30|120.06|117.86|120.06|117.86|120.06|117.86|120|117.8|0
1634129740000|2021-10-13 12:55:40|120|117.8|120.13|117.93|120.13|117.93|119.93|117.73|0
1634129750000|2021-10-13 12:55:50|120|117.8|120|117.8|120|117.8|120|117.8|0
1634129760000|2021-10-13 12:56:00|120.06|117.86|120.06|117.86|120.06|117.86|120|117.8|0
1634129770000|2021-10-13 12:56:10|120.13|117.93|120.06|117.86|120.13|117.93|120.06|117.86|0
1634129780000|2021-10-13 12:56:20|120|117.8|120.13|117.93|120.13|117.93|120|117.8|0
1634129790000|2021-10-13 12:56:30|120.2|118|120.13|117.93|120.2|118|120.13|117.93|0
1634129800000|2021-10-13 12:56:40|120.2|118|120.27|118.07|120.27|118.07|120.2|118|0
1634129810000|2021-10-13 12:56:50|120.2|118|120.2|118|120.2|118|120.2|118|0
1634129820000|2021-10-13 12:57:00|120.13|117.93|120.2|118|120.2|118|120.13|117.93|0
1634129830000|2021-10-13 12:57:10|120.27|118.07|120.2|118|120.27|118.07|120.2|118|0
1634129840000|2021-10-13 12:57:20|120.27|118.07|120.34|118.14|120.34|118.14|120.27|118.07|0
1634129850000|2021-10-13 12:57:30|120.27|118.07|120.27|118.07|120.27|118.07|120.27|118.07|0
1634129860000|2021-10-13 12:57:40|120.2|118|120.2|118|120.2|118|120.2|118|0
1634129870000|2021-10-13 12:57:50|120.27|118.07|120.4|118.2|120.4|118.2|120.27|118.07|0
1634129880000|2021-10-13 12:58:00|120.47|118.27|120.47|118.27|120.47|118.27|120.4|118.2|0
1634129890000|2021-10-13 12:58:10|120.61|118.41|120.82|118.62|120.82|118.62|120.61|118.41|0
1634129900000|2021-10-13 12:58:20|120.88|118.68|120.88|118.68|120.95|118.75|120.88|118.68|0
1634129910000|2021-10-13 12:58:30|120.95|118.75|121.02|118.82|121.02|118.82|120.95|118.75|0
1634129920000|2021-10-13 12:58:40|120.88|118.68|120.61|118.41|120.88|118.68|120.61|118.41|0
1634129930000|2021-10-13 12:58:50|120.47|118.27|120.68|118.48|120.68|118.48|120.47|118.27|0
1634129940000|2021-10-13 12:59:00|120.75|118.55|120.75|118.55|120.75|118.55|120.75|118.55|0
1634129950000|2021-10-13 12:59:10|120.68|118.48|120.68|118.48|120.68|118.48|120.68|118.48|0
1634129960000|2021-10-13 12:59:20|120.61|118.41|120.4|118.2|120.61|118.41|120.4|118.2|0
1634129970000|2021-10-13 12:59:30|120.34|118.14|120.47|118.27|120.47|118.27|120.34|118.14|0
1634129980000|2021-10-13 12:59:40|120.4|118.2|120.27|118.07|120.47|118.27|120.27|118.07|0
1634129990000|2021-10-13 12:59:50|120.34|118.14|120.4|118.2|120.4|118.2|120.34|118.14|0
1634130000000|2021-10-13 13:00:00|120.47|118.27|120.27|118.07|120.54|118.34|120.27|118.07|0
1634130010000|2021-10-13 13:00:10|120.34|118.14|120.27|118.07|120.4|118.2|120.27|118.07|0
1634130020000|2021-10-13 13:00:20|120.23|118.03|120.2|118|120.27|118.07|120.2|118|0
1634130030000|2021-10-13 13:00:30|120.27|118.07|120.27|118.07|120.34|118.14|120.27|118.07|0
1634130040000|2021-10-13 13:00:40|120.2|118|120.27|118.07|120.27|118.07|120.2|118|0
1634130050000|2021-10-13 13:00:50|120.2|118|120.2|118|120.2|118|120.2|118|0
1634130060000|2021-10-13 13:01:00|120.06|117.86|120.34|118.14|120.4|118.2|120.06|117.86|0
1634130070000|2021-10-13 13:01:10|120.33|118.13|120.33|118.13|120.33|118.13|120.33|118.13|0
1634130090000|2021-10-13 13:01:30|120.2|118|120.06|117.86|120.2|118|120.06|117.86|0
1634130100000|2021-10-13 13:01:40|120.13|117.93|120.2|118|120.2|118|120.13|117.93|0
1634130110000|2021-10-13 13:01:50|120.13|117.93|120.13|117.93|120.13|117.93|120.13|117.93|0
1634130120000|2021-10-13 13:02:00|120.06|117.86|120.13|117.93|120.13|117.93|120.06|117.86|0
1634130130000|2021-10-13 13:02:10|120.06|117.86|119.99|117.79|120.06|117.86|119.99|117.79|0
1634130140000|2021-10-13 13:02:20|120.06|117.86|119.92|117.72|120.13|117.93|119.92|117.72|0
1634130150000|2021-10-13 13:02:30|119.86|117.66|119.99|117.79|119.99|117.79|119.86|117.66|0
1634130170000|2021-10-13 13:02:50|119.92|117.72|119.96|117.76|119.99|117.79|119.92|117.72|0
1634130180000|2021-10-13 13:03:00|119.99|117.79|120.06|117.86|120.06|117.86|119.99|117.79|0
1634130190000|2021-10-13 13:03:10|119.99|117.79|119.99|117.79|119.99|117.79|119.99|117.79|0
1634130200000|2021-10-13 13:03:20|119.96|117.76|119.99|117.79|119.99|117.79|119.92|117.72|0
1634130210000|2021-10-13 13:03:30|120.06|117.86|120.47|118.27|120.47|118.27|120.06|117.86|0
1634130220000|2021-10-13 13:03:40|120.4|118.2|120.33|118.13|120.47|118.27|120.33|118.13|0
1634130230000|2021-10-13 13:03:50|120.4|118.2|120.4|118.2|120.47|118.27|120.4|118.2|0
1634130240000|2021-10-13 13:04:00|120.47|118.27|120.4|118.2|120.47|118.27|120.33|118.13|0
1634130250000|2021-10-13 13:04:10|120.47|118.27|120.47|118.27|120.47|118.27|120.47|118.27|0
1634130260000|2021-10-13 13:04:20|120.4|118.2|120.3|118.1|120.4|118.2|120.3|118.1|0
1634130270000|2021-10-13 13:04:30|120.27|118.07|120.33|118.13|120.4|118.2|120.27|118.07|0
1634130280000|2021-10-13 13:04:40|120.4|118.2|120.4|118.2|120.4|118.2|120.33|118.13|0
1634130290000|2021-10-13 13:04:50|120.33|118.13|120.06|117.86|120.33|118.13|120.06|117.86|0
1634130300000|2021-10-13 13:05:00|119.99|117.79|119.99|117.79|119.99|117.79|119.92|117.72|0
1634130310000|2021-10-13 13:05:10|120.03|117.83|120.13|117.93|120.13|117.93|120.03|117.83|0
1634130320000|2021-10-13 13:05:20|120.2|118|120.2|118|120.2|118|120.13|117.93|0
1634130330000|2021-10-13 13:05:30|120.13|117.93|120.2|118|120.26|118.06|120.13|117.93|0
1634130340000|2021-10-13 13:05:40|120.26|118.06|120.26|118.06|120.26|118.06|120.26|118.06|0
1634130350000|2021-10-13 13:05:50|120.33|118.13|120.33|118.13|120.4|118.2|120.33|118.13|0
1634130360000|2021-10-13 13:06:00|120.26|118.06|120.54|118.34|120.54|118.34|120.26|118.06|0
1634130370000|2021-10-13 13:06:10|120.61|118.41|120.67|118.47|120.67|118.47|120.61|118.41|0
1634130380000|2021-10-13 13:06:20|120.81|118.61|120.74|118.54|120.81|118.61|120.74|118.54|0
1634130390000|2021-10-13 13:06:30|120.81|118.61|120.67|118.47|120.81|118.61|120.67|118.47|0
1634130400000|2021-10-13 13:06:40|120.61|118.41|120.67|118.47|120.67|118.47|120.61|118.41|0
1634130410000|2021-10-13 13:06:50|120.61|118.41|120.47|118.27|120.61|118.41|120.47|118.27|0
1634130420000|2021-10-13 13:07:00|120.4|118.2|120.61|118.41|120.61|118.41|120.4|118.2|0
1634130430000|2021-10-13 13:07:10|120.54|118.34|120.47|118.27|120.54|118.34|120.47|118.27|0
1634130440000|2021-10-13 13:07:20|120.4|118.2|120.4|118.2|120.4|118.2|120.33|118.13|0
1634130450000|2021-10-13 13:07:30|120.33|118.13|120.33|118.13|120.33|118.13|120.33|118.13|0
1634130460000|2021-10-13 13:07:40|120.4|118.2|120.2|118|120.4|118.2|120.2|118|0
1634130470000|2021-10-13 13:07:50|120.23|118.03|120.13|117.93|120.26|118.06|120.13|117.93|0
1634130480000|2021-10-13 13:08:00|120.2|118|120.13|117.93|120.26|118.06|120.13|117.93|0
1634130490000|2021-10-13 13:08:10|120.19|117.99|120.13|117.93|120.19|117.99|120.13|117.93|0
1634130500000|2021-10-13 13:08:20|120.06|117.86|120.06|117.86|120.06|117.86|120.06|117.86|0
1634130510000|2021-10-13 13:08:30|119.99|117.79|119.99|117.79|119.99|117.79|119.92|117.72|0
1634130520000|2021-10-13 13:08:40|119.92|117.72|119.96|117.76|119.99|117.79|119.92|117.72|0
1634130530000|2021-10-13 13:08:50|119.92|117.72|119.99|117.79|119.99|117.79|119.92|117.72|0
1634130540000|2021-10-13 13:09:00|120.06|117.86|119.99|117.79|120.06|117.86|119.99|117.79|0
1634130550000|2021-10-13 13:09:10|119.92|117.72|119.99|117.79|119.99|117.79|119.92|117.72|0
1634130570000|2021-10-13 13:09:30|120.06|117.86|119.92|117.72|120.06|117.86|119.92|117.72|0
1634130580000|2021-10-13 13:09:40|119.85|117.65|119.79|117.59|119.85|117.65|119.72|117.52|0
1634130590000|2021-10-13 13:09:50|119.78|117.58|119.65|117.45|119.78|117.58|119.65|117.45|0
1634130600000|2021-10-13 13:10:00|119.72|117.52|119.44|117.24|119.72|117.52|119.44|117.24|0
1634130610000|2021-10-13 13:10:10|119.38|117.18|119.58|117.38|119.58|117.38|119.38|117.18|0
1634130620000|2021-10-13 13:10:20|119.51|117.31|119.44|117.24|119.58|117.38|119.44|117.24|0
1634130630000|2021-10-13 13:10:30|119.38|117.18|119.38|117.18|119.38|117.18|119.31|117.11|0
1634130640000|2021-10-13 13:10:40|119.31|117.11|119.38|117.18|119.38|117.18|119.31|117.11|0
1634130650000|2021-10-13 13:10:50|119.44|117.24|119.31|117.11|119.44|117.24|119.31|117.11|0
1634130660000|2021-10-13 13:11:00|119.38|117.18|119.44|117.24|119.44|117.24|119.38|117.18|0
1634130680000|2021-10-13 13:11:20|119.51|117.31|119.51|117.31|119.58|117.38|119.51|117.31|0
1634130690000|2021-10-13 13:11:30|119.44|117.24|119.38|117.18|119.44|117.24|119.38|117.18|0
1634130700000|2021-10-13 13:11:40|119.31|117.11|119.24|117.04|119.31|117.11|119.24|117.04|0
1634130710000|2021-10-13 13:11:50|119.31|117.11|119.24|117.04|119.31|117.11|119.24|117.04|0
1634130720000|2021-10-13 13:12:00|119.17|116.97|119.31|117.11|119.31|117.11|119.17|116.97|0
1634130740000|2021-10-13 13:12:20|119.24|117.04|119.17|116.97|119.24|117.04|119.17|116.97|0
1634130750000|2021-10-13 13:12:30|119.1|116.9|119.17|116.97|119.17|116.97|119.1|116.9|0
1634130760000|2021-10-13 13:12:40|119.24|117.04|119.1|116.9|119.24|117.04|119.1|116.9|0
1634130770000|2021-10-13 13:12:50|119.17|116.97|119.17|116.97|119.17|116.97|119.1|116.9|0
1634130780000|2021-10-13 13:13:00|119.24|117.04|119.24|117.04|119.24|117.04|119.24|117.04|0
1634130790000|2021-10-13 13:13:10|119.17|116.97|119.17|116.97|119.17|116.97|119.17|116.97|0
1634130800000|2021-10-13 13:13:20|119.24|117.04|119.31|117.11|119.31|117.11|119.24|117.04|0
1634130810000|2021-10-13 13:13:30|119.24|117.04|119.24|117.04|119.24|117.04|119.24|117.04|0
1634130820000|2021-10-13 13:13:40|119.31|117.11|119.31|117.11|119.38|117.18|119.31|117.11|0
1634130830000|2021-10-13 13:13:50|119.24|117.04|119.31|117.11|119.31|117.11|119.24|117.04|0
1634130840000|2021-10-13 13:14:00|119.1|116.9|119.17|116.97|119.17|116.97|119.1|116.9|0
1634130850000|2021-10-13 13:14:10|119.1|116.9|119.1|116.9|119.17|116.97|119.1|116.9|0
1634130860000|2021-10-13 13:14:20|118.97|116.77|118.9|116.7|118.97|116.77|118.9|116.7|0
1634130870000|2021-10-13 13:14:30|118.97|116.77|118.9|116.7|118.97|116.77|118.9|116.7|0
1634130880000|2021-10-13 13:14:40|118.83|116.63|118.83|116.63|118.83|116.63|118.83|116.63|0
1634130890000|2021-10-13 13:14:50|118.87|116.67|118.83|116.63|118.9|116.7|118.83|116.63|0
1634130900000|2021-10-13 13:15:00|118.9|116.7|118.83|116.63|118.9|116.7|118.83|116.63|0
1634130910000|2021-10-13 13:15:10|118.7|116.5|118.49|116.29|118.7|116.5|118.49|116.29|0
1634130920000|2021-10-13 13:15:20|118.43|116.23|118.56|116.36|118.56|116.36|118.36|116.16|0
1634130930000|2021-10-13 13:15:30|118.43|116.23|118.49|116.29|118.49|116.29|118.43|116.23|0
1634130940000|2021-10-13 13:15:40|118.43|116.23|118.63|116.43|118.63|116.43|118.43|116.23|0
1634130950000|2021-10-13 13:15:50|118.49|116.29|118.43|116.23|118.49|116.29|118.43|116.23|0
1634130960000|2021-10-13 13:16:00|118.39|116.19|118.43|116.23|118.43|116.23|118.22|116.02|0
1634130970000|2021-10-13 13:16:10|118.49|116.29|118.43|116.23|118.49|116.29|118.36|116.16|0
1634130980000|2021-10-13 13:16:20|118.49|116.29|118.43|116.23|118.49|116.29|118.36|116.16|0
1634130990000|2021-10-13 13:16:30|118.36|116.16|118.36|116.16|118.36|116.16|118.36|116.16|0
1634131000000|2021-10-13 13:16:40|118.43|116.23|118.43|116.23|118.49|116.29|118.43|116.23|0
1634131010000|2021-10-13 13:16:50|118.49|116.29|118.49|116.29|118.49|116.29|118.43|116.23|0
1634131020000|2021-10-13 13:17:00|118.22|116.02|118.02|115.82|118.22|116.02|118.02|115.82|0
1634131030000|2021-10-13 13:17:10|118.09|115.89|118.02|115.82|118.09|115.89|118.02|115.82|0
1634131040000|2021-10-13 13:17:20|118.09|115.89|118.02|115.82|118.09|115.89|118.02|115.82|0
1634131050000|2021-10-13 13:17:30|117.89|115.69|117.82|115.62|117.95|115.75|117.75|115.55|0
1634131060000|2021-10-13 13:17:40|117.75|115.55|117.82|115.62|117.82|115.62|117.75|115.55|0
1634131070000|2021-10-13 13:17:50|117.75|115.55|117.62|115.42|117.75|115.55|117.62|115.42|0
1634131080000|2021-10-13 13:18:00|117.69|115.49|117.75|115.55|117.75|115.55|117.69|115.49|0
1634131090000|2021-10-13 13:18:10|117.69|115.49|117.55|115.35|117.69|115.49|117.55|115.35|0
1634131100000|2021-10-13 13:18:20|117.42|115.22|117.48|115.28|117.48|115.28|117.42|115.22|0
1634131110000|2021-10-13 13:18:30|117.55|115.35|117.55|115.35|117.62|115.42|117.48|115.28|0
1634131120000|2021-10-13 13:18:40|117.48|115.28|117.65|115.45|117.68|115.48|117.48|115.28|0
1634131130000|2021-10-13 13:18:50|117.68|115.48|117.62|115.42|117.68|115.48|117.62|115.42|0
1634131150000|2021-10-13 13:19:10|117.55|115.35|117.62|115.42|117.68|115.48|117.55|115.35|0
1634131160000|2021-10-13 13:19:20|117.68|115.48|117.68|115.48|117.68|115.48|117.68|115.48|0
1634131170000|2021-10-13 13:19:30|117.65|115.45|117.55|115.35|117.68|115.48|117.55|115.35|0
1634131180000|2021-10-13 13:19:40|117.62|115.42|117.75|115.55|117.75|115.55|117.62|115.42|0
1634131190000|2021-10-13 13:19:50|117.89|115.69|117.82|115.62|117.89|115.69|117.82|115.62|0
1634131200000|2021-10-13 13:20:00|117.68|115.48|117.68|115.48|117.75|115.55|117.68|115.48|0
1634131210000|2021-10-13 13:20:10|117.75|115.55|117.62|115.42|117.75|115.55|117.62|115.42|0
1634131220000|2021-10-13 13:20:20|117.55|115.35|117.62|115.42|117.68|115.48|117.55|115.35|0
1634131230000|2021-10-13 13:20:30|117.75|115.55|117.89|115.69|117.89|115.69|117.75|115.55|0
1634131240000|2021-10-13 13:20:40|117.82|115.62|117.82|115.62|117.82|115.62|117.82|115.62|0
1634131250000|2021-10-13 13:20:50|117.75|115.55|117.68|115.48|117.75|115.55|117.68|115.48|0
1634131260000|2021-10-13 13:21:00|117.75|115.55|117.75|115.55|117.82|115.62|117.75|115.55|0
1634131270000|2021-10-13 13:21:10|117.68|115.48|117.75|115.55|117.75|115.55|117.68|115.48|0
1634131290000|2021-10-13 13:21:30|117.68|115.48|117.75|115.55|117.75|115.55|117.68|115.48|0
1634131300000|2021-10-13 13:21:40|117.68|115.48|117.62|115.42|117.68|115.48|117.62|115.42|0
1634131310000|2021-10-13 13:21:50|117.55|115.35|117.55|115.35|117.62|115.42|117.55|115.35|0
1634131320000|2021-10-13 13:22:00|117.62|115.42|117.62|115.42|117.62|115.42|117.62|115.42|0
1634131330000|2021-10-13 13:22:10|117.68|115.48|117.82|115.62|117.88|115.68|117.68|115.48|0
1634131340000|2021-10-13 13:22:20|117.79|115.59|117.79|115.59|117.79|115.59|117.79|115.59|0
1634131350000|2021-10-13 13:22:30|117.75|115.55|117.75|115.55|117.75|115.55|117.75|115.55|0
1634131360000|2021-10-13 13:22:40|117.72|115.52|117.72|115.52|117.72|115.52|117.72|115.52|0
1634131370000|2021-10-13 13:22:50|117.75|115.55|117.68|115.48|117.75|115.55|117.68|115.48|0
1634131380000|2021-10-13 13:23:00|117.62|115.42|117.68|115.48|117.68|115.48|117.62|115.42|0
1634131390000|2021-10-13 13:23:10|117.62|115.42|117.62|115.42|117.62|115.42|117.58|115.38|0
1634131400000|2021-10-13 13:23:20|117.55|115.35|117.41|115.21|117.55|115.35|117.41|115.21|0
1634131410000|2021-10-13 13:23:30|117.35|115.15|117.35|115.15|117.35|115.15|117.28|115.08|0
1634131420000|2021-10-13 13:23:40|117.21|115.01|117.08|114.88|117.21|115.01|117.08|114.88|0
1634131430000|2021-10-13 13:23:50|116.95|114.75|116.95|114.75|117.08|114.88|116.95|114.75|0
1634131440000|2021-10-13 13:24:00|116.88|114.68|116.81|114.61|116.88|114.68|116.75|114.55|0
1634131450000|2021-10-13 13:24:10|116.95|114.75|116.95|114.75|116.95|114.75|116.88|114.68|0
1634131460000|2021-10-13 13:24:20|116.88|114.68|117.01|114.81|117.01|114.81|116.88|114.68|0
1634131470000|2021-10-13 13:24:30|117.08|114.88|117.08|114.88|117.08|114.88|117.01|114.81|0
1634131480000|2021-10-13 13:24:40|117.15|114.95|117.15|114.95|117.21|115.01|117.15|114.95|0
1634131490000|2021-10-13 13:24:50|117.08|114.88|116.98|114.78|117.08|114.88|116.98|114.78|0
1634131500000|2021-10-13 13:25:00|117.01|114.81|117.15|114.95|117.28|115.08|117.01|114.81|0
1634131510000|2021-10-13 13:25:10|117.21|115.01|117.35|115.15|117.35|115.15|117.21|115.01|0
1634131520000|2021-10-13 13:25:20|117.28|115.08|117.28|115.08|117.28|115.08|117.28|115.08|0
1634131530000|2021-10-13 13:25:30|117.21|115.01|117.35|115.15|117.35|115.15|117.21|115.01|0
1634131540000|2021-10-13 13:25:40|117.28|115.08|117.35|115.15|117.35|115.15|117.28|115.08|0
1634131550000|2021-10-13 13:25:50|117.28|115.08|117.28|115.08|117.28|115.08|117.21|115.01|0
1634131560000|2021-10-13 13:26:00|117.21|115.01|117.28|115.08|117.35|115.15|117.21|115.01|0
1634131570000|2021-10-13 13:26:10|117.35|115.15|117.01|114.81|117.35|115.15|117.01|114.81|0
1634131580000|2021-10-13 13:26:20|116.94|114.74|116.74|114.54|116.94|114.74|116.74|114.54|0
1634131590000|2021-10-13 13:26:30|116.81|114.61|116.74|114.54|116.81|114.61|116.74|114.54|0
1634131600000|2021-10-13 13:26:40|116.81|114.61|116.81|114.61|116.81|114.61|116.81|114.61|0
1634131610000|2021-10-13 13:26:50|116.88|114.68|116.81|114.61|116.88|114.68|116.81|114.61|0
1634131620000|2021-10-13 13:27:00|116.88|114.68|116.68|114.48|116.88|114.68|116.68|114.48|0
1634131630000|2021-10-13 13:27:10|116.61|114.41|116.74|114.54|116.81|114.61|116.61|114.41|0
1634131640000|2021-10-13 13:27:20|116.68|114.48|116.68|114.48|116.74|114.54|116.68|114.48|0
1634131650000|2021-10-13 13:27:30|116.61|114.41|116.81|114.61|116.81|114.61|116.61|114.41|0
1634131660000|2021-10-13 13:27:40|116.94|114.74|116.88|114.68|116.94|114.74|116.88|114.68|0
1634131670000|2021-10-13 13:27:50|116.81|114.61|116.81|114.61|116.88|114.68|116.81|114.61|0
1634131680000|2021-10-13 13:28:00|116.88|114.68|117.01|114.81|117.08|114.88|116.88|114.68|0
1634131690000|2021-10-13 13:28:10|116.81|114.61|116.81|114.61|116.88|114.68|116.81|114.61|0
1634131700000|2021-10-13 13:28:20|116.74|114.54|116.81|114.61|116.81|114.61|116.68|114.48|0
1634131710000|2021-10-13 13:28:30|116.88|114.68|116.94|114.74|116.94|114.74|116.88|114.68|0
1634131720000|2021-10-13 13:28:40|117.08|114.88|117.08|114.88|117.08|114.88|117.08|114.88|0
1634131730000|2021-10-13 13:28:50|117.01|114.81|117.01|114.81|117.01|114.81|117.01|114.81|0
1634131740000|2021-10-13 13:29:00|116.94|114.74|116.94|114.74|117.01|114.81|116.94|114.74|0
1634131750000|2021-10-13 13:29:10|117.01|114.81|117.01|114.81|117.01|114.81|116.98|114.78|0
1634131760000|2021-10-13 13:29:20|117.08|114.88|117.01|114.81|117.08|114.88|117.01|114.81|0
1634131770000|2021-10-13 13:29:30|117.08|114.88|117.01|114.81|117.08|114.88|117.01|114.81|0
1634131780000|2021-10-13 13:29:40|116.94|114.74|116.94|114.74|116.94|114.74|116.94|114.74|0
1634131790000|2021-10-13 13:29:50|117.01|114.81|117.08|114.88|117.21|115.01|117.01|114.81|0
1634131800000|2021-10-13 13:30:00|117.14|114.94|116.81|114.61|117.14|114.94|116.61|114.41|0
1634131810000|2021-10-13 13:30:10|117.08|114.88|117.21|115.01|117.21|115.01|117.01|114.81|0
1634131820000|2021-10-13 13:30:20|117.34|115.14|116.81|114.61|117.45|115.25|116.81|114.61|0
1634131830000|2021-10-13 13:30:30|117.08|114.88|117.21|115.01|117.21|115.01|117.08|114.88|0
1634131840000|2021-10-13 13:30:40|117.14|114.94|117.41|115.21|117.41|115.21|117.14|114.94|0
1634131850000|2021-10-13 13:30:50|117.14|114.94|117.08|114.88|117.21|115.01|117.01|114.81|0
1634131860000|2021-10-13 13:31:00|117.21|115.01|116.94|114.74|117.41|115.21|116.94|114.74|0
1634131870000|2021-10-13 13:31:10|116.88|114.68|116.68|114.48|116.88|114.68|116.68|114.48|0
1634131880000|2021-10-13 13:31:20|116.61|114.41|116.61|114.41|116.68|114.48|116.61|114.41|0
1634131890000|2021-10-13 13:31:30|116.48|114.28|116.54|114.34|116.54|114.34|116.21|114.01|0
1634131900000|2021-10-13 13:31:40|116.68|114.48|116.21|114.01|116.68|114.48|116.21|114.01|0
1634131910000|2021-10-13 13:31:50|116.48|114.28|116.08|113.88|116.48|114.28|116.08|113.88|0
1634131920000|2021-10-13 13:32:00|116.21|114.01|116.48|114.28|116.48|114.28|116.21|114.01|0
1634131930000|2021-10-13 13:32:10|116.74|114.54|116.81|114.61|116.81|114.61|116.68|114.48|0
1634131940000|2021-10-13 13:32:20|116.88|114.68|117.14|114.94|117.14|114.94|116.88|114.68|0
1634131950000|2021-10-13 13:32:30|117.08|114.88|117.28|115.08|117.28|115.08|117.08|114.88|0
1634131960000|2021-10-13 13:32:40|117.54|115.34|119.2|117|119.2|117|117.54|115.34|0
1634131970000|2021-10-13 13:32:50|118.87|116.67|119.14|116.94|119.14|116.94|118.73|116.53|0
1634131980000|2021-10-13 13:33:00|118.93|116.73|118.93|116.73|119.1|116.9|118.66|116.46|0
1634131990000|2021-10-13 13:33:10|118.73|116.53|118.8|116.6|118.8|116.6|118.66|116.46|0
1634132000000|2021-10-13 13:33:20|118.73|116.53|115.73|113.53|118.73|116.53|115.73|113.53|0
1634132010000|2021-10-13 13:33:30|115.66|113.46|115.73|113.53|115.73|113.53|115.43|113.23|0
1634132020000|2021-10-13 13:33:40|115.99|113.79|115.73|113.53|115.99|113.79|115.73|113.53|0
1634132030000|2021-10-13 13:33:50|115.79|113.59|115.26|113.06|115.79|113.59|115.26|113.06|0
1634132040000|2021-10-13 13:34:00|115.33|113.13|115.33|113.13|115.33|113.13|115.19|112.99|0
1634132050000|2021-10-13 13:34:10|115.26|113.06|115.33|113.13|115.46|113.26|115.26|113.06|0
1634132060000|2021-10-13 13:34:20|115.39|113.19|115.19|112.99|115.46|113.26|115.19|112.99|0
1634132070000|2021-10-13 13:34:30|115.26|113.06|115.26|113.06|115.52|113.32|115.26|113.06|0
1634132080000|2021-10-13 13:34:40|115.46|113.26|115.46|113.26|115.46|113.26|115.39|113.19|0
1634132090000|2021-10-13 13:34:50|115.36|113.16|115.46|113.26|115.46|113.26|115.36|113.16|0
1634132100000|2021-10-13 13:35:00|115.59|113.39|115.52|113.32|115.59|113.39|115.46|113.26|0
1634132110000|2021-10-13 13:35:10|115.19|112.99|115.32|113.12|115.32|113.12|115.03|112.83|0
1634132120000|2021-10-13 13:35:20|115.39|113.19|115.32|113.12|115.46|113.26|115.32|113.12|0
1634132130000|2021-10-13 13:35:30|115.19|112.99|114.93|112.73|115.19|112.99|114.86|112.66|0
1634132140000|2021-10-13 13:35:40|114.73|112.53|114.6|112.4|114.79|112.59|114.6|112.4|0
1634132150000|2021-10-13 13:35:50|114.53|112.33|114.73|112.53|114.73|112.53|114.53|112.33|0
1634132160000|2021-10-13 13:36:00|114.6|112.4|114.6|112.4|114.66|112.46|114.6|112.4|0
1634132170000|2021-10-13 13:36:10|114.53|112.33|114.53|112.33|114.53|112.33|114.53|112.33|0
1634132180000|2021-10-13 13:36:20|114.6|112.4|114.6|112.4|114.6|112.4|114.6|112.4|0
1634132190000|2021-10-13 13:36:30|114.53|112.33|114.53|112.33|114.6|112.4|114.53|112.33|0
1634132200000|2021-10-13 13:36:40|114.6|112.4|114.79|112.59|114.79|112.59|114.6|112.4|0
1634132210000|2021-10-13 13:36:50|114.6|112.4|114.66|112.46|114.66|112.46|114.59|112.39|0
1634132220000|2021-10-13 13:37:00|114.59|112.39|114.53|112.33|114.59|112.39|114.53|112.33|0
1634132230000|2021-10-13 13:37:10|114.86|112.66|114.59|112.39|114.86|112.66|114.53|112.33|0
1634132240000|2021-10-13 13:37:20|114.73|112.53|114.86|112.66|114.86|112.66|114.66|112.46|0
1634132250000|2021-10-13 13:37:30|114.79|112.59|114.73|112.53|114.79|112.59|114.66|112.46|0
1634132260000|2021-10-13 13:37:40|114.79|112.59|114.59|112.39|114.79|112.59|114.59|112.39|0
1634132270000|2021-10-13 13:37:50|114.66|112.46|114.53|112.33|114.66|112.46|114.53|112.33|0
1634132280000|2021-10-13 13:38:00|114.66|112.46|114.86|112.66|114.86|112.66|114.66|112.46|0
1634132290000|2021-10-13 13:38:10|114.99|112.79|114.93|112.73|114.99|112.79|114.93|112.73|0
1634132300000|2021-10-13 13:38:20|114.96|112.76|114.86|112.66|114.96|112.76|114.86|112.66|0
1634132310000|2021-10-13 13:38:30|114.93|112.73|115.32|113.12|115.32|113.12|114.86|112.66|0
1634132320000|2021-10-13 13:38:40|115.26|113.06|115.19|112.99|115.32|113.12|115.19|112.99|0
1634132330000|2021-10-13 13:38:50|115.12|112.92|115.32|113.12|115.32|113.12|115.12|112.92|0
1634132340000|2021-10-13 13:39:00|115.39|113.19|115.19|112.99|115.52|113.32|115.19|112.99|0
1634132350000|2021-10-13 13:39:10|115.06|112.86|114.79|112.59|115.06|112.86|114.79|112.59|0
1634132360000|2021-10-13 13:39:20|114.73|112.53|114.92|112.72|114.92|112.72|114.73|112.53|0
1634132370000|2021-10-13 13:39:30|114.83|112.63|115.12|112.92|115.12|112.92|114.83|112.63|0
1634132380000|2021-10-13 13:39:40|114.92|112.72|114.79|112.59|114.92|112.72|114.79|112.59|0
1634132390000|2021-10-13 13:39:50|114.86|112.66|114.53|112.33|114.86|112.66|114.53|112.33|0
1634132400000|2021-10-13 13:40:00|114.13|111.93|114.33|112.13|114.33|112.13|114.13|111.93|0
1634132410000|2021-10-13 13:40:10|114.4|112.2|114.63|112.43|114.66|112.46|114.4|112.2|0
1634132420000|2021-10-13 13:40:20|114.46|112.26|114.53|112.33|114.53|112.33|114.46|112.26|0
1634132430000|2021-10-13 13:40:30|114.4|112.2|114.46|112.26|114.53|112.33|114.4|112.2|0
1634132440000|2021-10-13 13:40:40|114.53|112.33|114.53|112.33|114.66|112.46|114.53|112.33|0
1634132450000|2021-10-13 13:40:50|114.59|112.39|114.46|112.26|114.59|112.39|114.46|112.26|0
1634132460000|2021-10-13 13:41:00|114.33|112.13|114.66|112.46|114.79|112.59|114.33|112.13|0
1634132470000|2021-10-13 13:41:10|114.59|112.39|114.92|112.72|114.92|112.72|114.59|112.39|0
1634132480000|2021-10-13 13:41:20|114.99|112.79|115.06|112.86|115.12|112.92|114.99|112.79|0
1634132490000|2021-10-13 13:41:30|115.12|112.92|115.12|112.92|115.19|112.99|115.12|112.92|0
1634132500000|2021-10-13 13:41:40|115.26|113.06|115.52|113.32|115.52|113.32|115.19|112.99|0
1634132510000|2021-10-13 13:41:50|115.45|113.25|115.65|113.45|115.65|113.45|115.39|113.19|0
1634132520000|2021-10-13 13:42:00|116.05|113.85|115.85|113.65|116.05|113.85|115.85|113.65|0
1634132530000|2021-10-13 13:42:10|115.92|113.72|115.59|113.39|115.92|113.72|115.59|113.39|0
1634132540000|2021-10-13 13:42:20|115.39|113.19|115.72|113.52|115.72|113.52|115.39|113.19|0
1634132550000|2021-10-13 13:42:30|115.65|113.45|115.99|113.79|115.99|113.79|115.62|113.42|0
1634132560000|2021-10-13 13:42:40|116.05|113.85|116.25|114.05|116.25|114.05|115.99|113.79|0
1634132570000|2021-10-13 13:42:50|116.32|114.12|116.19|113.99|116.32|114.12|116.19|113.99|0
1634132580000|2021-10-13 13:43:00|116.39|114.19|116.25|114.05|116.39|114.19|115.99|113.79|0
1634132590000|2021-10-13 13:43:10|116.19|113.99|116.86|114.66|116.86|114.66|116.19|113.99|0
1634132600000|2021-10-13 13:43:20|116.79|114.59|117.13|114.93|117.13|114.93|116.79|114.59|0
1634132610000|2021-10-13 13:43:30|116.79|114.59|116.66|114.46|116.99|114.79|116.66|114.46|0
1634132620000|2021-10-13 13:43:40|116.79|114.59|116.59|114.39|117.06|114.86|116.59|114.39|0
1634132630000|2021-10-13 13:43:50|116.66|114.46|116.99|114.79|117.06|114.86|116.66|114.46|0
1634132640000|2021-10-13 13:44:00|116.72|114.52|116.52|114.32|116.79|114.59|116.52|114.32|0
1634132650000|2021-10-13 13:44:10|116.79|114.59|116.59|114.39|116.79|114.59|116.59|114.39|0
1634132660000|2021-10-13 13:44:20|116.52|114.32|116.59|114.39|116.66|114.46|116.52|114.32|0
1634132670000|2021-10-13 13:44:30|116.52|114.32|116.39|114.19|116.52|114.32|116.39|114.19|0
1634132680000|2021-10-13 13:44:40|116.32|114.12|116.19|113.99|116.32|114.12|116.19|113.99|0
1634132690000|2021-10-13 13:44:50|116.25|114.05|116.39|114.19|116.39|114.19|116.19|113.99|0
1634132700000|2021-10-13 13:45:00|116.25|114.05|116.59|114.39|116.59|114.39|116.25|114.05|0
1634132710000|2021-10-13 13:45:10|116.66|114.46|116.52|114.32|116.72|114.52|116.52|114.32|0
1634132720000|2021-10-13 13:45:20|116.72|114.52|116.66|114.46|116.72|114.52|116.59|114.39|0
1634132730000|2021-10-13 13:45:30|116.52|114.32|116.32|114.12|116.52|114.32|116.25|114.05|0
1634132740000|2021-10-13 13:45:40|116.66|114.46|116.72|114.52|116.79|114.59|116.66|114.46|0
1634132750000|2021-10-13 13:45:50|116.69|114.49|116.82|114.62|116.82|114.62|116.66|114.46|0
1634132760000|2021-10-13 13:46:00|116.86|114.66|117.33|115.13|117.33|115.13|116.86|114.66|0
1634132770000|2021-10-13 13:46:10|117.06|114.86|116.79|114.59|117.06|114.86|116.79|114.59|0
1634132780000|2021-10-13 13:46:20|116.86|114.66|116.69|114.49|116.86|114.66|116.69|114.49|0
1634132790000|2021-10-13 13:46:30|116.72|114.52|116.59|114.39|116.72|114.52|116.59|114.39|0
1634132800000|2021-10-13 13:46:40|116.79|114.59|116.56|114.36|116.79|114.59|116.52|114.32|0
1634132810000|2021-10-13 13:46:50|116.66|114.46|117.06|114.86|117.06|114.86|116.66|114.46|0
1634132820000|2021-10-13 13:47:00|116.92|114.72|116.92|114.72|116.92|114.72|116.65|114.45|0
1634132830000|2021-10-13 13:47:10|116.89|114.69|116.65|114.45|116.89|114.69|116.52|114.32|0
1634132840000|2021-10-13 13:47:20|116.72|114.52|116.72|114.52|116.72|114.52|116.59|114.39|0
1634132850000|2021-10-13 13:47:30|116.86|114.66|116.86|114.66|116.86|114.66|116.79|114.59|0
1634132860000|2021-10-13 13:47:40|116.99|114.79|117.12|114.92|117.12|114.92|116.99|114.79|0
1634132870000|2021-10-13 13:47:50|117.26|115.06|117.39|115.19|117.39|115.19|117.26|115.06|0
1634132880000|2021-10-13 13:48:00|117.19|114.99|117.12|114.92|117.26|115.06|117.12|114.92|0
1634132890000|2021-10-13 13:48:10|117.19|114.99|117.33|115.13|117.39|115.19|117.19|114.99|0
1634132900000|2021-10-13 13:48:20|117.46|115.26|117.53|115.33|117.66|115.46|117.46|115.26|0
1634132910000|2021-10-13 13:48:30|117.6|115.4|117.87|115.67|117.87|115.67|117.6|115.4|0
1634132920000|2021-10-13 13:48:40|117.66|115.46|118.21|116.01|118.21|116.01|117.66|115.46|0
1634132930000|2021-10-13 13:48:50|118|115.8|118.34|116.14|118.34|116.14|118|115.8|0
1634132940000|2021-10-13 13:49:00|118.14|115.94|117.87|115.67|118.14|115.94|117.87|115.67|0
1634132950000|2021-10-13 13:49:10|117.8|115.6|118.21|116.01|118.21|116.01|117.73|115.53|0
1634132960000|2021-10-13 13:49:20|118|115.8|118.34|116.14|118.34|116.14|118|115.8|0
1634132970000|2021-10-13 13:49:30|118.41|116.21|118.41|116.21|118.41|116.21|118.27|116.07|0
1634132980000|2021-10-13 13:49:40|118.54|116.34|118.88|116.68|118.88|116.68|118.54|116.34|0
1634132990000|2021-10-13 13:49:50|118.95|116.75|118.95|116.75|118.95|116.75|118.68|116.48|0
1634133000000|2021-10-13 13:50:00|119.16|116.96|118.88|116.68|119.16|116.96|118.82|116.62|0
1634133010000|2021-10-13 13:50:10|118.95|116.75|119.23|117.03|119.29|117.09|118.95|116.75|0
1634133020000|2021-10-13 13:50:20|119.29|117.09|119.16|116.96|119.29|117.09|118.88|116.68|0
1634133030000|2021-10-13 13:50:30|118.95|116.75|118.88|116.68|118.95|116.75|118.88|116.68|0
1634133040000|2021-10-13 13:50:40|119.02|116.82|119.02|116.82|119.09|116.89|119.02|116.82|0
1634133050000|2021-10-13 13:50:50|118.95|116.75|119.02|116.82|119.16|116.96|118.95|116.75|0
1634133060000|2021-10-13 13:51:00|119.36|117.16|119.16|116.96|119.36|117.16|119.16|116.96|0
1634133070000|2021-10-13 13:51:10|118.95|116.75|119.16|116.96|119.16|116.96|118.88|116.68|0
1634133080000|2021-10-13 13:51:20|118.95|116.75|119.23|117.03|119.23|117.03|118.95|116.75|0
1634133090000|2021-10-13 13:51:30|119.02|116.82|119.29|117.09|119.29|117.09|119.02|116.82|0
1634133100000|2021-10-13 13:51:40|119.5|117.3|119.77|117.57|119.77|117.57|119.43|117.23|0
1634133110000|2021-10-13 13:51:50|119.64|117.44|119.36|117.16|119.64|117.44|119.36|117.16|0
1634133120000|2021-10-13 13:52:00|119.57|117.37|119.64|117.44|119.7|117.5|119.57|117.37|0
1634133130000|2021-10-13 13:52:10|119.7|117.5|119.64|117.44|119.77|117.57|119.64|117.44|0
1634133140000|2021-10-13 13:52:20|119.7|117.5|119.57|117.37|119.77|117.57|119.57|117.37|0
1634133150000|2021-10-13 13:52:30|119.64|117.44|119.7|117.5|119.7|117.5|119.64|117.44|0
1634133160000|2021-10-13 13:52:40|119.77|117.57|119.91|117.71|119.91|117.71|119.77|117.57|0
1634133170000|2021-10-13 13:52:50|119.84|117.64|119.5|117.3|119.84|117.64|119.5|117.3|0
1634133180000|2021-10-13 13:53:00|119.57|117.37|119.16|116.96|119.57|117.37|119.16|116.96|0
1634133190000|2021-10-13 13:53:10|119.09|116.89|119.09|116.89|119.09|116.89|119.09|116.89|0
1634133200000|2021-10-13 13:53:20|119.16|116.96|118.92|116.72|119.22|117.02|118.92|116.72|0
1634133210000|2021-10-13 13:53:30|118.95|116.75|119.16|116.96|119.16|116.96|118.95|116.75|0
1634133220000|2021-10-13 13:53:40|119.29|117.09|119.43|117.23|119.43|117.23|119.29|117.09|0
1634133230000|2021-10-13 13:53:50|119.29|117.09|119.36|117.16|119.43|117.23|119.29|117.09|0
1634133240000|2021-10-13 13:54:00|119.43|117.23|119.36|117.16|119.57|117.37|119.36|117.16|0
1634133250000|2021-10-13 13:54:10|119.29|117.09|119.22|117.02|119.43|117.23|119.22|117.02|0
1634133260000|2021-10-13 13:54:20|119.36|117.16|119.63|117.43|119.63|117.43|119.36|117.16|0
1634133270000|2021-10-13 13:54:30|119.91|117.71|120.46|118.26|120.46|118.26|119.91|117.71|0
1634133280000|2021-10-13 13:54:40|120.39|118.19|120.39|118.19|120.39|118.19|120.25|118.05|0
1634133290000|2021-10-13 13:54:50|120.67|118.47|120.53|118.33|120.67|118.47|120.46|118.26|0
1634133300000|2021-10-13 13:55:00|120.6|118.4|120.8|118.6|120.8|118.6|120.6|118.4|0
1634133310000|2021-10-13 13:55:10|120.87|118.67|120.66|118.46|120.87|118.67|120.66|118.46|0
1634133320000|2021-10-13 13:55:20|120.46|118.26|120.46|118.26|120.46|118.26|120.25|118.05|0
1634133330000|2021-10-13 13:55:30|120.53|118.33|120.46|118.26|120.53|118.33|120.39|118.19|0
1634133340000|2021-10-13 13:55:40|120.66|118.46|120.7|118.5|120.7|118.5|120.6|118.4|0
1634133350000|2021-10-13 13:55:50|120.8|118.6|121.01|118.81|121.01|118.81|120.8|118.6|0
1634133360000|2021-10-13 13:56:00|120.94|118.74|120.53|118.33|120.94|118.74|120.53|118.33|0
1634133370000|2021-10-13 13:56:10|120.46|118.26|120.6|118.4|120.6|118.4|120.46|118.26|0
1634133380000|2021-10-13 13:56:20|120.46|118.26|120.53|118.33|120.6|118.4|120.46|118.26|0
1634133390000|2021-10-13 13:56:30|120.73|118.53|120.66|118.46|120.87|118.67|120.66|118.46|0
1634133400000|2021-10-13 13:56:40|120.6|118.4|120.66|118.46|120.94|118.74|120.6|118.4|0
1634133410000|2021-10-13 13:56:50|120.6|118.4|120.39|118.19|120.66|118.46|120.39|118.19|0
1634133420000|2021-10-13 13:57:00|120.46|118.26|120.25|118.05|120.46|118.26|120.25|118.05|0
1634133430000|2021-10-13 13:57:10|120.73|118.53|120.73|118.53|120.73|118.53|120.66|118.46|0
1634133440000|2021-10-13 13:57:20|120.87|118.67|120.66|118.46|120.87|118.67|120.66|118.46|0
1634133450000|2021-10-13 13:57:30|120.59|118.39|120.66|118.46|120.66|118.46|120.59|118.39|0
1634133460000|2021-10-13 13:57:40|120.53|118.33|120.53|118.33|120.53|118.33|120.39|118.19|0
1634133470000|2021-10-13 13:57:50|120.46|118.26|120.04|117.84|120.46|118.26|120.04|117.84|0
1634133480000|2021-10-13 13:58:00|120.08|117.88|119.98|117.78|120.08|117.88|119.98|117.78|0
1634133490000|2021-10-13 13:58:10|119.91|117.71|119.63|117.43|119.98|117.78|119.63|117.43|0
1634133500000|2021-10-13 13:58:20|119.56|117.36|119.77|117.57|119.77|117.57|119.56|117.36|0
1634133510000|2021-10-13 13:58:30|119.7|117.5|119.5|117.3|119.7|117.5|119.5|117.3|0
1634133520000|2021-10-13 13:58:40|119.63|117.43|119.29|117.09|119.63|117.43|119.29|117.09|0
1634133530000|2021-10-13 13:58:50|119.22|117.02|119.09|116.89|119.22|117.02|119.09|116.89|0
1634133540000|2021-10-13 13:59:00|119.15|116.95|119.22|117.02|119.22|117.02|119.15|116.95|0
1634133550000|2021-10-13 13:59:10|119.15|116.95|119.22|117.02|119.22|117.02|118.95|116.75|0
1634133560000|2021-10-13 13:59:20|119.36|117.16|119.49|117.29|119.53|117.33|119.36|117.16|0
1634133570000|2021-10-13 13:59:30|119.56|117.36|119.49|117.29|119.63|117.43|119.43|117.23|0
1634133580000|2021-10-13 13:59:40|119.36|117.16|119.46|117.26|119.49|117.29|119.36|117.16|0
1634133590000|2021-10-13 13:59:50|119.43|117.23|119.63|117.43|119.84|117.64|119.43|117.23|0
1634133600000|2021-10-13 14:00:00|119.97|117.77|119.84|117.64|119.97|117.77|119.56|117.36|0
1634133610000|2021-10-13 14:00:10|120.04|117.84|120.11|117.91|120.25|118.05|120.04|117.84|0
1634133620000|2021-10-13 14:00:20|119.97|117.77|119.97|117.77|119.97|117.77|119.84|117.64|0
1634133630000|2021-10-13 14:00:30|119.77|117.57|119.84|117.64|119.91|117.71|119.77|117.57|0
1634133640000|2021-10-13 14:00:40|119.97|117.77|120.18|117.98|120.18|117.98|119.97|117.77|0
1634133650000|2021-10-13 14:00:50|120.39|118.19|120.77|118.57|120.77|118.57|120.32|118.12|0
1634133660000|2021-10-13 14:01:00|120.59|118.39|120.18|117.98|120.59|118.39|120.11|117.91|0
1634133670000|2021-10-13 14:01:10|120.25|118.05|120.04|117.84|120.25|118.05|120.04|117.84|0
1634133680000|2021-10-13 14:01:20|120.11|117.91|120.52|118.32|120.52|118.32|120.04|117.84|0
1634133690000|2021-10-13 14:01:30|120.32|118.12|120.52|118.32|120.52|118.32|120.25|118.05|0
1634133700000|2021-10-13 14:01:40|120.59|118.39|120.45|118.25|120.59|118.39|120.45|118.25|0
1634133710000|2021-10-13 14:01:50|120.59|118.39|120.45|118.25|120.59|118.39|120.45|118.25|0
1634133720000|2021-10-13 14:02:00|120.59|118.39|120.32|118.12|120.59|118.39|120.18|117.98|0
1634133730000|2021-10-13 14:02:10|120.25|118.05|120.39|118.19|120.39|118.19|120.11|117.91|0
1634133740000|2021-10-13 14:02:20|120.45|118.25|120.32|118.12|120.52|118.32|120.32|118.12|0
1634133750000|2021-10-13 14:02:30|120.52|118.32|120.42|118.22|120.52|118.32|120.42|118.22|0
1634133760000|2021-10-13 14:02:40|120.45|118.25|120.45|118.25|120.45|118.25|120.32|118.12|0
1634133770000|2021-10-13 14:02:50|120.32|118.12|120.35|118.15|120.35|118.15|120.18|117.98|0
1634133780000|2021-10-13 14:03:00|120.18|117.98|120.18|117.98|120.39|118.19|120.18|117.98|0
1634133790000|2021-10-13 14:03:10|120.39|118.19|120.59|118.39|120.59|118.39|120.39|118.19|0
1634133800000|2021-10-13 14:03:20|120.52|118.32|120.73|118.53|120.87|118.67|120.52|118.32|0
1634133810000|2021-10-13 14:03:30|120.8|118.6|120.73|118.53|120.87|118.67|120.66|118.46|0
1634133820000|2021-10-13 14:03:40|120.66|118.46|120.8|118.6|120.8|118.6|120.59|118.39|0
1634133830000|2021-10-13 14:03:50|120.87|118.67|120.87|118.67|120.87|118.67|120.73|118.53|0
1634133840000|2021-10-13 14:04:00|120.59|118.39|120.45|118.25|120.66|118.46|120.45|118.25|0
1634133850000|2021-10-13 14:04:10|120.38|118.18|120.32|118.12|120.38|118.18|120.32|118.12|0
1634133860000|2021-10-13 14:04:20|120.38|118.18|120.35|118.15|120.45|118.25|120.35|118.15|0
1634133870000|2021-10-13 14:04:30|120.32|118.12|120.18|117.98|120.38|118.18|120.18|117.98|0
1634133880000|2021-10-13 14:04:40|119.94|117.74|119.83|117.63|119.94|117.74|119.83|117.63|0
1634133890000|2021-10-13 14:04:50|119.7|117.5|119.56|117.36|119.7|117.5|119.56|117.36|0
1634133900000|2021-10-13 14:05:00|119.97|117.77|120.25|118.05|120.25|118.05|119.97|117.77|0
1634133910000|2021-10-13 14:05:10|120.18|117.98|120.32|118.12|120.42|118.22|120.18|117.98|0
1634133920000|2021-10-13 14:05:20|120.25|118.05|119.9|117.7|120.25|118.05|119.83|117.63|0
1634133930000|2021-10-13 14:05:30|119.83|117.63|119.9|117.7|119.97|117.77|119.7|117.5|0
1634133940000|2021-10-13 14:05:40|119.83|117.63|119.9|117.7|119.9|117.7|119.77|117.57|0
1634133950000|2021-10-13 14:05:50|120.04|117.84|120.18|117.98|120.18|117.98|120.04|117.84|0
1634133960000|2021-10-13 14:06:00|120.04|117.84|120.18|117.98|120.18|117.98|120.04|117.84|0
1634133970000|2021-10-13 14:06:10|120.38|118.18|120.18|117.98|120.38|118.18|120.18|117.98|0
1634133980000|2021-10-13 14:06:20|120.11|117.91|119.9|117.7|120.11|117.91|119.9|117.7|0
1634133990000|2021-10-13 14:06:30|119.83|117.63|120.11|117.91|120.11|117.91|119.83|117.63|0
1634134000000|2021-10-13 14:06:40|120.04|117.84|120.11|117.91|120.11|117.91|120.04|117.84|0
1634134010000|2021-10-13 14:06:50|120.18|117.98|120.25|118.05|120.28|118.08|120.14|117.94|0
1634134020000|2021-10-13 14:07:00|120.04|117.84|119.77|117.57|120.04|117.84|119.77|117.57|0
1634134030000|2021-10-13 14:07:10|119.73|117.53|119.97|117.77|120.11|117.91|119.73|117.53|0
1634134040000|2021-10-13 14:07:20|120.04|117.84|120.11|117.91|120.25|118.05|120.04|117.84|0
1634134050000|2021-10-13 14:07:30|120.18|117.98|120.04|117.84|120.18|117.98|120.04|117.84|0
1634134060000|2021-10-13 14:07:40|120.18|117.98|120.07|117.87|120.18|117.98|120.04|117.84|0
1634134070000|2021-10-13 14:07:50|120.18|117.98|120.31|118.11|120.31|118.11|120.18|117.98|0
1634134080000|2021-10-13 14:08:00|120.21|118.01|120.11|117.91|120.21|118.01|120.04|117.84|0
1634134090000|2021-10-13 14:08:10|120.04|117.84|119.9|117.7|120.04|117.84|119.83|117.63|0
1634134100000|2021-10-13 14:08:20|119.83|117.63|119.9|117.7|120.04|117.84|119.83|117.63|0
1634134110000|2021-10-13 14:08:30|119.97|117.77|119.97|117.77|119.97|117.77|119.83|117.63|0
1634134120000|2021-10-13 14:08:40|119.9|117.7|119.97|117.77|120.04|117.84|119.9|117.7|0
1634134130000|2021-10-13 14:08:50|119.9|117.7|119.9|117.7|119.9|117.7|119.83|117.63|0
1634134140000|2021-10-13 14:09:00|119.97|117.77|120.45|118.25|120.45|118.25|119.97|117.77|0
1634134150000|2021-10-13 14:09:10|120.52|118.32|120.66|118.46|120.66|118.46|120.49|118.29|0
1634134160000|2021-10-13 14:09:20|120.59|118.39|120.45|118.25|120.73|118.53|120.45|118.25|0
1634134170000|2021-10-13 14:09:30|120.59|118.39|120.66|118.46|120.73|118.53|120.59|118.39|0
1634134180000|2021-10-13 14:09:40|120.52|118.32|120.66|118.46|120.86|118.66|120.52|118.32|0
1634134190000|2021-10-13 14:09:50|120.73|118.53|120.59|118.39|120.73|118.53|120.59|118.39|0
1634134200000|2021-10-13 14:10:00|120.38|118.18|120.59|118.39|120.59|118.39|120.38|118.18|0
1634134210000|2021-10-13 14:10:10|120.52|118.32|120.18|117.98|120.52|118.32|120.18|117.98|0
1634134220000|2021-10-13 14:10:20|120.11|117.91|120.38|118.18|120.38|118.18|120.11|117.91|0
1634134230000|2021-10-13 14:10:30|120.45|118.25|120.8|118.6|120.8|118.6|120.45|118.25|0
1634134240000|2021-10-13 14:10:40|120.86|118.66|121.42|119.22|121.45|119.25|120.86|118.66|0
1634134250000|2021-10-13 14:10:50|121.28|119.08|121.9|119.7|121.9|119.7|121.28|119.08|0
1634134260000|2021-10-13 14:11:00|122.04|119.84|122.25|120.05|122.25|120.05|121.7|119.5|0
1634134270000|2021-10-13 14:11:10|122.46|120.26|122.39|120.19|122.46|120.26|122.32|120.12|0
1634134280000|2021-10-13 14:11:20|122.46|120.26|122.74|120.54|122.74|120.54|122.39|120.19|0
1634134290000|2021-10-13 14:11:30|122.88|120.68|123.3|121.1|123.3|121.1|122.67|120.47|0
1634134300000|2021-10-13 14:11:40|123.44|121.24|123.02|120.82|123.44|121.24|123.02|120.82|0
1634134310000|2021-10-13 14:11:50|123.16|120.96|123.16|120.96|123.16|120.96|123.16|120.96|0
1634134320000|2021-10-13 14:12:00|123.02|120.82|123.2|121|123.2|121|122.95|120.75|0
1634134330000|2021-10-13 14:12:10|123.16|120.96|122.88|120.68|123.23|121.03|122.88|120.68|0
1634134340000|2021-10-13 14:12:20|122.81|120.61|122.74|120.54|122.81|120.61|122.67|120.47|0
1634134350000|2021-10-13 14:12:30|122.71|120.51|122.88|120.68|122.88|120.68|122.71|120.51|0
1634134360000|2021-10-13 14:12:40|122.95|120.75|123.23|121.03|123.23|121.03|122.95|120.75|0
1634134370000|2021-10-13 14:12:50|123.37|121.17|123.51|121.31|123.51|121.31|123.37|121.17|0
1634134380000|2021-10-13 14:13:00|123.72|121.52|123.79|121.59|123.86|121.66|123.72|121.52|0
1634134390000|2021-10-13 14:13:10|123.58|121.38|123.65|121.45|123.72|121.52|123.44|121.24|0
1634134400000|2021-10-13 14:13:20|123.44|121.24|123.72|121.52|123.79|121.59|123.44|121.24|0
1634134410000|2021-10-13 14:13:30|123.58|121.38|123.44|121.24|123.58|121.38|123.37|121.17|0
1634134420000|2021-10-13 14:13:40|123.37|121.17|123.65|121.45|123.65|121.45|123.37|121.17|0
1634134430000|2021-10-13 14:13:50|123.44|121.24|123.86|121.66|123.86|121.66|123.44|121.24|0
1634134440000|2021-10-13 14:14:00|123.79|121.59|123.44|121.24|123.79|121.59|123.44|121.24|0
1634134450000|2021-10-13 14:14:10|123.51|121.31|123.37|121.17|123.51|121.31|123.37|121.17|0
1634134460000|2021-10-13 14:14:20|123.51|121.31|123.79|121.59|123.79|121.59|123.51|121.31|0
1634134470000|2021-10-13 14:14:30|124.07|121.87|124.07|121.87|124.29|122.09|124.07|121.87|0
1634134480000|2021-10-13 14:14:40|123.76|121.56|123.58|121.38|123.76|121.56|123.58|121.38|0
1634134490000|2021-10-13 14:14:50|123.55|121.35|123.37|121.17|123.55|121.35|123.37|121.17|0
1634134500000|2021-10-13 14:15:00|123.48|121.28|123.93|121.73|123.93|121.73|123.48|121.28|0
1634134510000|2021-10-13 14:15:10|123.79|121.59|123.9|121.7|124|121.8|123.79|121.59|0
1634134520000|2021-10-13 14:15:20|123.72|121.52|123.72|121.52|123.86|121.66|123.72|121.52|0
1634134530000|2021-10-13 14:15:30|123.58|121.38|123.44|121.24|123.58|121.38|123.23|121.03|0
1634134540000|2021-10-13 14:15:40|123.23|121.03|123.51|121.31|123.51|121.31|123.23|121.03|0
1634134550000|2021-10-13 14:15:50|123.65|121.45|123.72|121.52|123.72|121.52|123.51|121.31|0
1634134560000|2021-10-13 14:16:00|123.58|121.38|123.3|121.1|123.58|121.38|123.3|121.1|0
1634134570000|2021-10-13 14:16:10|123.16|120.96|123.16|120.96|123.23|121.03|123.16|120.96|0
1634134580000|2021-10-13 14:16:20|122.88|120.68|122.81|120.61|122.88|120.68|122.81|120.61|0
1634134590000|2021-10-13 14:16:30|122.74|120.54|122.53|120.33|122.74|120.54|122.53|120.33|0
1634134600000|2021-10-13 14:16:40|122.46|120.26|122.46|120.26|122.46|120.26|122.46|120.26|0
1634134610000|2021-10-13 14:16:50|122.32|120.12|122.29|120.09|122.53|120.33|122.29|120.09|0
1634134620000|2021-10-13 14:17:00|122.18|119.98|122.25|120.05|122.46|120.26|122.18|119.98|0
1634134630000|2021-10-13 14:17:10|122.39|120.19|122.39|120.19|122.46|120.26|122.32|120.12|0
1634134640000|2021-10-13 14:17:20|122.53|120.33|122.32|120.12|122.53|120.33|122.32|120.12|0
1634134650000|2021-10-13 14:17:30|122.25|120.05|119.65|117.45|122.25|120.05|119.65|117.45|0
1634134660000|2021-10-13 14:17:40|119.51|117.31|119.51|117.31|119.65|117.45|119.51|117.31|0
1634134670000|2021-10-13 14:17:50|119.45|117.25|122.49|120.29|122.49|120.29|119.45|117.25|0
1634134680000|2021-10-13 14:18:00|122.43|120.23|122.36|120.16|122.49|120.29|122.36|120.16|0
1634134690000|2021-10-13 14:18:10|122.49|120.29|122.56|120.36|122.56|120.36|122.36|120.16|0
1634134700000|2021-10-13 14:18:20|122.49|120.29|122.42|120.22|122.56|120.36|122.42|120.22|0
1634134710000|2021-10-13 14:18:30|122.36|120.16|122.29|120.09|122.49|120.29|122.29|120.09|0
1634134720000|2021-10-13 14:18:40|122.36|120.16|122.42|120.22|122.42|120.22|122.36|120.16|0
1634134730000|2021-10-13 14:18:50|122.49|120.29|122.49|120.29|122.49|120.29|122.42|120.22|0
1634134740000|2021-10-13 14:19:00|122.35|120.15|122.22|120.02|122.42|120.22|122.22|120.02|0
1634134750000|2021-10-13 14:19:10|122.15|119.95|121.94|119.74|122.15|119.95|121.87|119.67|0
1634134760000|2021-10-13 14:19:20|121.87|119.67|121.87|119.67|121.87|119.67|121.87|119.67|0
1634134770000|2021-10-13 14:19:30|121.97|119.77|121.8|119.6|121.97|119.77|121.8|119.6|0
1634134780000|2021-10-13 14:19:40|121.87|119.67|121.94|119.74|122.01|119.81|121.87|119.67|0
1634134790000|2021-10-13 14:19:50|122.04|119.84|121.8|119.6|122.04|119.84|121.8|119.6|0
1634134800000|2021-10-13 14:20:00|121.73|119.53|121.8|119.6|121.87|119.67|121.73|119.53|0
1634134810000|2021-10-13 14:20:10|121.87|119.67|121.73|119.53|122.08|119.88|121.73|119.53|0
1634134820000|2021-10-13 14:20:20|121.8|119.6|121.73|119.53|121.8|119.6|121.66|119.46|0
1634134830000|2021-10-13 14:20:30|121.8|119.6|121.66|119.46|121.87|119.67|121.66|119.46|0
1634134840000|2021-10-13 14:20:40|121.59|119.39|121.73|119.53|121.73|119.53|121.59|119.39|0
1634134850000|2021-10-13 14:20:50|121.8|119.6|122.08|119.88|122.08|119.88|121.8|119.6|0
1634134860000|2021-10-13 14:21:00|122.14|119.94|122.91|120.71|122.98|120.78|122.14|119.94|0
1634134870000|2021-10-13 14:21:10|122.98|120.78|122.84|120.64|123.12|120.92|122.84|120.64|0
1634134880000|2021-10-13 14:21:20|122.91|120.71|122.91|120.71|122.91|120.71|122.84|120.64|0
1634134890000|2021-10-13 14:21:30|122.98|120.78|122.91|120.71|122.98|120.78|122.84|120.64|0
1634134900000|2021-10-13 14:21:40|122.84|120.64|122.91|120.71|123.05|120.85|122.84|120.64|0
1634134910000|2021-10-13 14:21:50|122.98|120.78|123.12|120.92|123.12|120.92|122.91|120.71|0
1634134920000|2021-10-13 14:22:00|122.95|120.75|122.91|120.71|122.98|120.78|122.91|120.71|0
1634134930000|2021-10-13 14:22:10|123.05|120.85|122.98|120.78|123.05|120.85|122.98|120.78|0
1634134940000|2021-10-13 14:22:20|123.05|120.85|123.12|120.92|123.19|120.99|123.05|120.85|0
1634134950000|2021-10-13 14:22:30|123.05|120.85|122.56|120.36|123.05|120.85|122.56|120.36|0
1634134960000|2021-10-13 14:22:40|122.6|120.4|122.77|120.57|122.77|120.57|122.6|120.4|0
1634134970000|2021-10-13 14:22:50|122.91|120.71|122.84|120.64|122.91|120.71|122.77|120.57|0
1634134980000|2021-10-13 14:23:00|122.49|120.29|122.49|120.29|122.56|120.36|122.49|120.29|0
1634134990000|2021-10-13 14:23:10|122.63|120.43|122.63|120.43|122.7|120.5|122.56|120.36|0
1634135000000|2021-10-13 14:23:20|122.49|120.29|122.77|120.57|122.77|120.57|122.49|120.29|0
1634135010000|2021-10-13 14:23:30|122.98|120.78|123.12|120.92|123.12|120.92|122.98|120.78|0
1634135020000|2021-10-13 14:23:40|123.05|120.85|122.7|120.5|123.05|120.85|122.7|120.5|0
1634135030000|2021-10-13 14:23:50|122.84|120.64|122.56|120.36|122.84|120.64|122.56|120.36|0
1634135040000|2021-10-13 14:24:00|122.63|120.43|122.42|120.22|122.63|120.43|122.42|120.22|0
1634135050000|2021-10-13 14:24:10|122.28|120.08|122.14|119.94|122.28|120.08|122.07|119.87|0
1634135060000|2021-10-13 14:24:20|122.21|120.01|122.28|120.08|122.28|120.08|122.07|119.87|0
1634135070000|2021-10-13 14:24:30|122.21|120.01|122.14|119.94|122.35|120.15|122.14|119.94|0
1634135080000|2021-10-13 14:24:40|122.11|119.91|122.49|120.29|122.56|120.36|122.11|119.91|0
1634135090000|2021-10-13 14:24:50|122.56|120.36|122.7|120.5|122.7|120.5|122.56|120.36|0
1634135100000|2021-10-13 14:25:00|122.56|120.36|122.28|120.08|122.7|120.5|122.28|120.08|0
1634135110000|2021-10-13 14:25:10|122.42|120.22|122|119.8|122.42|120.22|122|119.8|0
1634135120000|2021-10-13 14:25:20|122.07|119.87|121.93|119.73|122.07|119.87|121.93|119.73|0
1634135130000|2021-10-13 14:25:30|121.9|119.7|122|119.8|122|119.8|121.86|119.66|0
1634135140000|2021-10-13 14:25:40|121.86|119.66|122.21|120.01|122.21|120.01|121.86|119.66|0
1634135150000|2021-10-13 14:25:50|122.35|120.15|122.28|120.08|122.49|120.29|122.28|120.08|0
1634135160000|2021-10-13 14:26:00|122.42|120.22|122.49|120.29|122.49|120.29|122.42|120.22|0
1634135170000|2021-10-13 14:26:10|122.35|120.15|122.28|120.08|122.35|120.15|122.18|119.98|0
1634135180000|2021-10-13 14:26:20|122.14|119.94|122.28|120.08|122.28|120.08|122.14|119.94|0
1634135190000|2021-10-13 14:26:30|122.35|120.15|122|119.8|122.35|120.15|122|119.8|0
1634135200000|2021-10-13 14:26:40|122.07|119.87|122.28|120.08|122.28|120.08|122.07|119.87|0
1634135210000|2021-10-13 14:26:50|122.35|120.15|122.42|120.22|122.42|120.22|122.21|120.01|0
1634135220000|2021-10-13 14:27:00|122.56|120.36|122.56|120.36|122.77|120.57|122.56|120.36|0
1634135230000|2021-10-13 14:27:10|122.42|120.22|122.07|119.87|122.42|120.22|122.07|119.87|0
1634135240000|2021-10-13 14:27:20|122|119.8|122.07|119.87|122.07|119.87|122|119.8|0
1634135250000|2021-10-13 14:27:30|122|119.8|122.14|119.94|122.14|119.94|121.93|119.73|0
1634135260000|2021-10-13 14:27:40|122.21|120.01|122.07|119.87|122.21|120.01|122.07|119.87|0
1634135270000|2021-10-13 14:27:50|122.14|119.94|122.28|120.08|122.28|120.08|122.14|119.94|0
1634135280000|2021-10-13 14:28:00|122.07|119.87|122.84|120.64|122.84|120.64|122.07|119.87|0
1634135290000|2021-10-13 14:28:10|122.91|120.71|123.12|120.92|123.19|120.99|122.91|120.71|0
1634135300000|2021-10-13 14:28:20|122.91|120.71|122.91|120.71|122.91|120.71|122.84|120.64|0
1634135310000|2021-10-13 14:28:30|122.98|120.78|123.19|120.99|123.19|120.99|122.98|120.78|0
1634135320000|2021-10-13 14:28:40|122.98|120.78|123.26|121.06|123.26|121.06|122.98|120.78|0
1634135330000|2021-10-13 14:28:50|123.4|121.2|123.61|121.41|123.61|121.41|123.4|121.2|0
1634135340000|2021-10-13 14:29:00|123.68|121.48|123.47|121.27|123.68|121.48|123.26|121.06|0
1634135350000|2021-10-13 14:29:10|123.4|121.2|122.98|120.78|123.4|121.2|122.98|120.78|0
1634135360000|2021-10-13 14:29:20|123.05|120.85|123.05|120.85|123.26|121.06|123.05|120.85|0
1634135370000|2021-10-13 14:29:30|123.12|120.92|123.19|120.99|123.19|120.99|123.12|120.92|0
1634135380000|2021-10-13 14:29:40|123.12|120.92|123.26|121.06|123.26|121.06|122.98|120.78|0
1634135390000|2021-10-13 14:29:50|123.22|121.02|123.26|121.06|123.26|121.06|123.19|120.99|0
1634135400000|2021-10-13 14:30:00|123.54|121.34|123.22|121.02|123.54|121.34|123.22|121.02|0
1634135410000|2021-10-13 14:30:10|123.12|120.92|123.19|120.99|123.19|120.99|122.91|120.71|0
1634135420000|2021-10-13 14:30:20|123.12|120.92|122.91|120.71|123.12|120.92|122.91|120.71|0
1634135430000|2021-10-13 14:30:30|123.05|120.85|122.56|120.36|123.05|120.85|122.56|120.36|0
1634135440000|2021-10-13 14:30:40|122.98|120.78|122.98|120.78|123.05|120.85|122.98|120.78|0
1634135450000|2021-10-13 14:30:50|123.05|120.85|122.98|120.78|123.05|120.85|122.98|120.78|0
1634135460000|2021-10-13 14:31:00|123.05|120.85|122.98|120.78|123.47|121.27|122.98|120.78|0
1634135470000|2021-10-13 14:31:10|123.05|120.85|123.12|120.92|123.26|121.06|123.05|120.85|0
1634135480000|2021-10-13 14:31:20|123.33|121.13|123.61|121.41|123.61|121.41|123.33|121.13|0
1634135490000|2021-10-13 14:31:30|123.75|121.55|123.26|121.06|123.75|121.55|123.26|121.06|0
1634135500000|2021-10-13 14:31:40|123.12|120.92|122.91|120.71|123.12|120.92|122.91|120.71|0
1634135510000|2021-10-13 14:31:50|122.84|120.64|122.63|120.43|122.84|120.64|122.63|120.43|0
1634135520000|2021-10-13 14:32:00|122.77|120.57|122.63|120.43|122.84|120.64|122.63|120.43|0
1634135530000|2021-10-13 14:32:10|122.77|120.57|122.56|120.36|122.77|120.57|122.56|120.36|0
1634135540000|2021-10-13 14:32:20|122.63|120.43|122.56|120.36|122.63|120.43|122.35|120.15|0
1634135550000|2021-10-13 14:32:30|122.63|120.43|122.7|120.5|122.77|120.57|122.63|120.43|0
1634135560000|2021-10-13 14:32:40|122.84|120.64|122.84|120.64|122.91|120.71|122.77|120.57|0
1634135570000|2021-10-13 14:32:50|122.91|120.71|122.84|120.64|122.91|120.71|122.84|120.64|0
1634135580000|2021-10-13 14:33:00|122.77|120.57|122.77|120.57|122.77|120.57|122.56|120.36|0
1634135590000|2021-10-13 14:33:10|122.84|120.64|122.42|120.22|122.91|120.71|122.42|120.22|0
1634135600000|2021-10-13 14:33:20|122.49|120.29|122.45|120.25|122.56|120.36|122.45|120.25|0
1634135610000|2021-10-13 14:33:30|122.35|120.15|121.93|119.73|122.35|120.15|121.93|119.73|0
1634135620000|2021-10-13 14:33:40|121.79|119.59|121.93|119.73|121.93|119.73|121.79|119.59|0
1634135630000|2021-10-13 14:33:50|121.86|119.66|121.93|119.73|121.93|119.73|121.86|119.66|0
1634135640000|2021-10-13 14:34:00|122.07|119.87|121.86|119.66|122.07|119.87|121.86|119.66|0
1634135650000|2021-10-13 14:34:10|121.72|119.52|121.44|119.24|121.72|119.52|121.44|119.24|0
1634135660000|2021-10-13 14:34:20|121.34|119.14|121.24|119.04|121.34|119.14|121.24|119.04|0
1634135670000|2021-10-13 14:34:30|121.31|119.11|121.31|119.11|121.37|119.17|121.31|119.11|0
1634135680000|2021-10-13 14:34:40|121.24|119.04|121.17|118.97|121.24|119.04|121.1|118.9|0
1634135690000|2021-10-13 14:34:50|120.96|118.76|120.89|118.69|121.03|118.83|120.89|118.69|0
1634135700000|2021-10-13 14:35:00|121|118.8|120.82|118.62|121.03|118.83|120.82|118.62|0
1634135710000|2021-10-13 14:35:10|120.75|118.55|120.89|118.69|120.89|118.69|120.75|118.55|0
1634135720000|2021-10-13 14:35:20|120.82|118.62|121.03|118.83|121.03|118.83|120.82|118.62|0
1634135730000|2021-10-13 14:35:30|121.1|118.9|121.1|118.9|121.1|118.9|120.96|118.76|0
1634135740000|2021-10-13 14:35:40|120.96|118.76|121.03|118.83|121.03|118.83|120.93|118.73|0
1634135750000|2021-10-13 14:35:50|120.99|118.79|120.96|118.76|121.1|118.9|120.96|118.76|0
1634135760000|2021-10-13 14:36:00|120.75|118.55|120.55|118.35|120.75|118.55|120.55|118.35|0
1634135770000|2021-10-13 14:36:10|120.68|118.48|120.48|118.28|120.75|118.55|120.48|118.28|0
1634135780000|2021-10-13 14:36:20|120.54|118.34|120.41|118.21|120.54|118.34|120.41|118.21|0
1634135790000|2021-10-13 14:36:30|120.27|118.07|120.2|118|120.27|118.07|120.2|118|0
1634135800000|2021-10-13 14:36:40|120.24|118.04|120.41|118.21|120.41|118.21|120.24|118.04|0
1634135810000|2021-10-13 14:36:50|120.34|118.14|120.34|118.14|120.41|118.21|120.34|118.14|0
1634135820000|2021-10-13 14:37:00|120.27|118.07|120.54|118.34|120.54|118.34|120.27|118.07|0
1634135830000|2021-10-13 14:37:10|121.1|118.9|121.1|118.9|121.1|118.9|121.1|118.9|0
1634135840000|2021-10-13 14:37:20|121.34|119.14|121.51|119.31|121.65|119.45|121.34|119.14|0
1634135850000|2021-10-13 14:37:30|121.44|119.24|121.37|119.17|121.44|119.24|121.23|119.03|0
1634135860000|2021-10-13 14:37:40|121.3|119.1|121.37|119.17|121.37|119.17|121.3|119.1|0
1634135870000|2021-10-13 14:37:50|121.3|119.1|121.48|119.28|121.48|119.28|121.3|119.1|0
1634135880000|2021-10-13 14:38:00|121.37|119.17|121.17|118.97|121.37|119.17|121.17|118.97|0
1634135890000|2021-10-13 14:38:10|121.1|118.9|120.89|118.69|121.1|118.9|120.89|118.69|0
1634135900000|2021-10-13 14:38:20|120.96|118.76|120.96|118.76|120.96|118.76|120.89|118.69|0
1634135910000|2021-10-13 14:38:30|121.03|118.83|121.23|119.03|121.23|119.03|121.03|118.83|0
1634135920000|2021-10-13 14:38:40|121.16|118.96|121.23|119.03|121.23|119.03|121.16|118.96|0
1634135930000|2021-10-13 14:38:50|121.16|118.96|121.16|118.96|121.3|119.1|121.16|118.96|0
1634135940000|2021-10-13 14:39:00|121.1|118.9|121.03|118.83|121.1|118.9|121.03|118.83|0
1634135950000|2021-10-13 14:39:10|121.16|118.96|121.44|119.24|121.51|119.31|121.16|118.96|0
1634135960000|2021-10-13 14:39:20|121.51|119.31|121.58|119.38|121.58|119.38|121.44|119.24|0
1634135970000|2021-10-13 14:39:30|121.51|119.31|121.65|119.45|121.65|119.45|121.44|119.24|0
1634135980000|2021-10-13 14:39:40|121.44|119.24|121.51|119.31|121.51|119.31|121.44|119.24|0
1634135990000|2021-10-13 14:39:50|121.44|119.24|121.51|119.31|121.51|119.31|121.37|119.17|0
1634136000000|2021-10-13 14:40:00|121.72|119.52|121.48|119.28|121.72|119.52|121.48|119.28|0
1634136010000|2021-10-13 14:40:10|121.58|119.38|121.55|119.35|121.58|119.38|121.51|119.31|0
1634136020000|2021-10-13 14:40:20|121.44|119.24|121.72|119.52|121.72|119.52|121.44|119.24|0
1634136030000|2021-10-13 14:40:30|121.79|119.59|121.72|119.52|121.79|119.59|121.72|119.52|0
1634136040000|2021-10-13 14:40:40|121.44|119.24|121.09|118.89|121.44|119.24|121.09|118.89|0
1634136050000|2021-10-13 14:40:50|121.23|119.03|121.06|118.86|121.23|119.03|121.06|118.86|0
1634136060000|2021-10-13 14:41:00|121.03|118.83|121.23|119.03|121.3|119.1|121.03|118.83|0
1634136070000|2021-10-13 14:41:10|121.37|119.17|121.09|118.89|121.37|119.17|121.09|118.89|0
1634136080000|2021-10-13 14:41:20|121.13|118.93|121.16|118.96|121.16|118.96|121.09|118.89|0
1634136090000|2021-10-13 14:41:30|121.23|119.03|121.23|119.03|121.23|119.03|121.09|118.89|0
1634136100000|2021-10-13 14:41:40|121.09|118.89|121.2|119|121.2|119|121.09|118.89|0
1634136110000|2021-10-13 14:41:50|121.37|119.17|121.16|118.96|121.37|119.17|121.16|118.96|0
1634136120000|2021-10-13 14:42:00|121.03|118.83|120.96|118.76|121.09|118.89|120.96|118.76|0
1634136130000|2021-10-13 14:42:10|120.92|118.72|120.82|118.62|120.96|118.76|120.75|118.55|0
1634136140000|2021-10-13 14:42:20|120.89|118.69|120.68|118.48|120.89|118.69|120.68|118.48|0
1634136150000|2021-10-13 14:42:30|120.47|118.27|120.47|118.27|120.47|118.27|120.4|118.2|0
1634136160000|2021-10-13 14:42:40|120.44|118.24|120.47|118.27|120.47|118.27|120.4|118.2|0
1634136170000|2021-10-13 14:42:50|120.4|118.2|120.75|118.55|120.75|118.55|120.4|118.2|0
1634136180000|2021-10-13 14:43:00|120.65|118.45|120.61|118.41|120.68|118.48|120.61|118.41|0
1634136190000|2021-10-13 14:43:10|120.68|118.48|120.58|118.38|120.82|118.62|120.58|118.38|0
1634136200000|2021-10-13 14:43:20|120.61|118.41|120.68|118.48|120.75|118.55|120.61|118.41|0
1634136210000|2021-10-13 14:43:30|120.75|118.55|120.61|118.41|120.82|118.62|120.61|118.41|0
1634136220000|2021-10-13 14:43:40|120.47|118.27|120.4|118.2|120.47|118.27|120.4|118.2|0
1634136230000|2021-10-13 14:43:50|120.47|118.27|120.4|118.2|120.47|118.27|120.4|118.2|0
1634136240000|2021-10-13 14:44:00|120.44|118.24|120.2|118|120.47|118.27|120.2|118|0
1634136250000|2021-10-13 14:44:10|120.27|118.07|120.06|117.86|120.27|118.07|120.06|117.86|0
1634136260000|2021-10-13 14:44:20|119.92|117.72|119.72|117.52|119.92|117.72|119.72|117.52|0
1634136270000|2021-10-13 14:44:30|119.79|117.59|119.92|117.72|119.92|117.72|119.79|117.59|0
1634136280000|2021-10-13 14:44:40|119.79|117.59|119.99|117.79|119.99|117.79|119.79|117.59|0
1634136290000|2021-10-13 14:44:50|119.85|117.65|119.72|117.52|119.85|117.65|119.72|117.52|0
1634136300000|2021-10-13 14:45:00|119.65|117.45|119.51|117.31|119.79|117.59|119.51|117.31|0
1634136310000|2021-10-13 14:45:10|119.58|117.38|119.65|117.45|119.65|117.45|119.58|117.38|0
1634136320000|2021-10-13 14:45:20|119.58|117.38|119.99|117.79|119.99|117.79|119.58|117.38|0
1634136330000|2021-10-13 14:45:30|120.13|117.93|119.85|117.65|120.13|117.93|119.85|117.65|0
1634136340000|2021-10-13 14:45:40|119.72|117.52|119.58|117.38|119.72|117.52|119.51|117.31|0
1634136350000|2021-10-13 14:45:50|119.65|117.45|119.58|117.38|119.72|117.52|119.58|117.38|0
1634136360000|2021-10-13 14:46:00|119.65|117.45|119.41|117.21|119.65|117.45|119.41|117.21|0
1634136370000|2021-10-13 14:46:10|119.44|117.24|119.37|117.17|119.44|117.24|119.31|117.11|0
1634136380000|2021-10-13 14:46:20|119.44|117.24|119.65|117.45|119.65|117.45|119.44|117.24|0
1634136390000|2021-10-13 14:46:30|119.72|117.52|119.78|117.58|119.78|117.58|119.65|117.45|0
1634136400000|2021-10-13 14:46:40|119.72|117.52|119.68|117.48|119.72|117.52|119.65|117.45|0
1634136410000|2021-10-13 14:46:50|119.75|117.55|119.92|117.72|119.92|117.72|119.72|117.52|0
1634136420000|2021-10-13 14:47:00|119.78|117.58|119.78|117.58|119.78|117.58|119.78|117.58|0
1634136430000|2021-10-13 14:47:10|119.75|117.55|119.92|117.72|119.92|117.72|119.75|117.55|0
1634136440000|2021-10-13 14:47:20|119.85|117.65|119.72|117.52|119.85|117.65|119.58|117.38|0
1634136450000|2021-10-13 14:47:30|119.78|117.58|119.92|117.72|119.92|117.72|119.78|117.58|0
1634136460000|2021-10-13 14:47:40|119.85|117.65|119.78|117.58|119.85|117.65|119.72|117.52|0
1634136480000|2021-10-13 14:48:00|119.85|117.65|119.85|117.65|119.92|117.72|119.85|117.65|0
1634136490000|2021-10-13 14:48:10|120.02|117.82|120.13|117.93|120.2|118|120.02|117.82|0
1634136500000|2021-10-13 14:48:20|120.2|118|120.23|118.03|120.26|118.06|120.13|117.93|0
1634136510000|2021-10-13 14:48:30|120.26|118.06|120.33|118.13|120.33|118.13|120.26|118.06|0
1634136520000|2021-10-13 14:48:40|120.4|118.2|120.33|118.13|120.4|118.2|120.2|118|0
1634136530000|2021-10-13 14:48:50|120.4|118.2|120.4|118.2|120.4|118.2|120.4|118.2|0
1634136540000|2021-10-13 14:49:00|120.33|118.13|120.19|117.99|120.33|118.13|120.19|117.99|0
1634136550000|2021-10-13 14:49:10|120.16|117.96|120.26|118.06|120.26|118.06|120.16|117.96|0
1634136560000|2021-10-13 14:49:20|120.13|117.93|120.13|117.93|120.13|117.93|120.06|117.86|0
1634136570000|2021-10-13 14:49:30|120.06|117.86|120.33|118.13|120.33|118.13|120.06|117.86|0
1634136580000|2021-10-13 14:49:40|120.4|118.2|120.47|118.27|120.54|118.34|120.4|118.2|0
1634136590000|2021-10-13 14:49:50|120.33|118.13|120.26|118.06|120.33|118.13|120.19|117.99|0
1634136600000|2021-10-13 14:50:00|120.33|118.13|120.06|117.86|120.33|118.13|120.06|117.86|0
1634136610000|2021-10-13 14:50:10|119.99|117.79|120.06|117.86|120.06|117.86|119.99|117.79|0
1634136620000|2021-10-13 14:50:20|120.13|117.93|120.33|118.13|120.33|118.13|120.13|117.93|0
1634136630000|2021-10-13 14:50:30|120.26|118.06|120.19|117.99|120.26|118.06|120.13|117.93|0
1634136640000|2021-10-13 14:50:40|120.06|117.86|120.06|117.86|120.06|117.86|119.99|117.79|0
1634136650000|2021-10-13 14:50:50|119.99|117.79|120.06|117.86|120.06|117.86|119.99|117.79|0
1634136660000|2021-10-13 14:51:00|120.13|117.93|120.06|117.86|120.13|117.93|120.06|117.86|0
1634136670000|2021-10-13 14:51:10|120.13|117.93|120.13|117.93|120.13|117.93|120.09|117.89|0
1634136680000|2021-10-13 14:51:20|119.99|117.79|120.06|117.86|120.13|117.93|119.99|117.79|0
1634136690000|2021-10-13 14:51:30|120.02|117.82|119.99|117.79|120.06|117.86|119.99|117.79|0
1634136700000|2021-10-13 14:51:40|120.06|117.86|120.06|117.86|120.06|117.86|119.92|117.72|0
1634136710000|2021-10-13 14:51:50|120.19|117.99|119.99|117.79|120.19|117.99|119.99|117.79|0
1634136720000|2021-10-13 14:52:00|119.92|117.72|120.06|117.86|120.06|117.86|119.92|117.72|0
1634136730000|2021-10-13 14:52:10|119.92|117.72|120.06|117.86|120.12|117.92|119.92|117.72|0
1634136740000|2021-10-13 14:52:20|120.12|117.92|120.4|118.2|120.4|118.2|120.12|117.92|0
1634136750000|2021-10-13 14:52:30|120.47|118.27|120.54|118.34|120.61|118.41|120.33|118.13|0
1634136760000|2021-10-13 14:52:40|120.61|118.41|120.47|118.27|120.61|118.41|120.47|118.27|0
1634136770000|2021-10-13 14:52:50|120.33|118.13|120.4|118.2|120.4|118.2|120.33|118.13|0
1634136780000|2021-10-13 14:53:00|120.54|118.34|120.4|118.2|120.54|118.34|120.4|118.2|0
1634136790000|2021-10-13 14:53:10|120.54|118.34|120.67|118.47|120.67|118.47|120.47|118.27|0
1634136800000|2021-10-13 14:53:20|120.61|118.41|120.81|118.61|120.81|118.61|120.61|118.41|0
1634136810000|2021-10-13 14:53:30|120.85|118.65|120.81|118.61|120.88|118.68|120.81|118.61|0
1634136820000|2021-10-13 14:53:40|120.61|118.41|120.47|118.27|120.61|118.41|120.47|118.27|0
1634136830000|2021-10-13 14:53:50|120.54|118.34|120.61|118.41|120.61|118.41|120.4|118.2|0
1634136840000|2021-10-13 14:54:00|120.54|118.34|120.61|118.41|120.61|118.41|120.54|118.34|0
1634136850000|2021-10-13 14:54:10|120.47|118.27|120.74|118.54|120.74|118.54|120.47|118.27|0
1634136860000|2021-10-13 14:54:20|120.67|118.47|120.88|118.68|120.88|118.68|120.67|118.47|0
1634136870000|2021-10-13 14:54:30|120.81|118.61|120.95|118.75|121.02|118.82|120.81|118.61|0
1634136880000|2021-10-13 14:54:40|121.02|118.82|120.88|118.68|121.02|118.82|120.81|118.61|0
1634136890000|2021-10-13 14:54:50|120.81|118.61|120.95|118.75|120.95|118.75|120.81|118.61|0
1634136900000|2021-10-13 14:55:00|121.02|118.82|120.95|118.75|121.02|118.82|120.88|118.68|0
1634136910000|2021-10-13 14:55:10|120.88|118.68|120.74|118.54|120.88|118.68|120.67|118.47|0
1634136920000|2021-10-13 14:55:20|121.02|118.82|121.09|118.89|121.09|118.89|121.02|118.82|0
1634136930000|2021-10-13 14:55:30|121.19|118.99|121.23|119.03|121.3|119.1|121.19|118.99|0
1634136940000|2021-10-13 14:55:40|121.16|118.96|121.23|119.03|121.23|119.03|121.16|118.96|0
1634136950000|2021-10-13 14:55:50|121.3|119.1|120.95|118.75|121.3|119.1|120.95|118.75|0
1634136960000|2021-10-13 14:56:00|120.81|118.61|120.95|118.75|120.95|118.75|120.81|118.61|0
1634136970000|2021-10-13 14:56:10|120.88|118.68|121.09|118.89|121.09|118.89|120.88|118.68|0
1634136980000|2021-10-13 14:56:20|121.02|118.82|120.88|118.68|121.02|118.82|120.88|118.68|0
1634136990000|2021-10-13 14:56:30|120.95|118.75|121.02|118.82|121.02|118.82|120.88|118.68|0
1634137000000|2021-10-13 14:56:40|120.95|118.75|120.95|118.75|121.02|118.82|120.95|118.75|0
1634137010000|2021-10-13 14:56:50|121.02|118.82|121.09|118.89|121.16|118.96|121.02|118.82|0
1634137020000|2021-10-13 14:57:00|121.02|118.82|121.02|118.82|121.02|118.82|121.02|118.82|0
1634137030000|2021-10-13 14:57:10|121.16|118.96|121.09|118.89|121.16|118.96|121.09|118.89|0
1634137040000|2021-10-13 14:57:20|121.16|118.96|121.29|119.09|121.29|119.09|121.16|118.96|0
1634137050000|2021-10-13 14:57:30|121.23|119.03|121.16|118.96|121.23|119.03|121.16|118.96|0
1634137060000|2021-10-13 14:57:40|121.02|118.82|121.02|118.82|121.02|118.82|120.95|118.75|0
1634137070000|2021-10-13 14:57:50|120.88|118.68|120.85|118.65|120.88|118.68|120.74|118.54|0
1634137080000|2021-10-13 14:58:00|120.88|118.68|120.74|118.54|120.88|118.68|120.67|118.47|0
1634137090000|2021-10-13 14:58:10|120.67|118.47|120.6|118.4|120.67|118.47|120.47|118.27|0
1634137100000|2021-10-13 14:58:20|120.67|118.47|120.95|118.75|120.95|118.75|120.67|118.47|0
1634137110000|2021-10-13 14:58:30|120.88|118.68|121.16|118.96|121.16|118.96|120.88|118.68|0
1634137120000|2021-10-13 14:58:40|121.09|118.89|121.16|118.96|121.16|118.96|121.09|118.89|0
1634137130000|2021-10-13 14:58:50|121.22|119.02|121.29|119.09|121.29|119.09|121.22|119.02|0
1634137140000|2021-10-13 14:59:00|121.22|119.02|121.22|119.02|121.22|119.02|121.19|118.99|0
1634137150000|2021-10-13 14:59:10|121.29|119.09|121.09|118.89|121.29|119.09|121.09|118.89|0
1634137160000|2021-10-13 14:59:20|120.95|118.75|120.88|118.68|120.95|118.75|120.88|118.68|0
1634137170000|2021-10-13 14:59:30|120.95|118.75|121.09|118.89|121.09|118.89|120.95|118.75|0
1634137180000|2021-10-13 14:59:40|121.02|118.82|121.15|118.95|121.15|118.95|120.95|118.75|0
1634137190000|2021-10-13 14:59:50|121.09|118.89|121.09|118.89|121.09|118.89|121.02|118.82|0
1634137200000|2021-10-13 15:00:00|121.15|118.95|120.88|118.68|121.15|118.95|120.74|118.54|0
1634137210000|2021-10-13 15:00:10|120.91|118.71|121.12|118.92|121.15|118.95|120.91|118.71|0
1634137220000|2021-10-13 15:00:20|120.95|118.75|120.88|118.68|120.95|118.75|120.81|118.61|0
1634137230000|2021-10-13 15:00:30|120.81|118.61|120.74|118.54|120.81|118.61|120.67|118.47|0
1634137240000|2021-10-13 15:00:40|120.6|118.4|120.64|118.44|120.67|118.47|120.53|118.33|0
1634137250000|2021-10-13 15:00:50|120.6|118.4|120.33|118.13|120.6|118.4|120.26|118.06|0
1634137260000|2021-10-13 15:01:00|120.4|118.2|120.26|118.06|120.4|118.2|120.26|118.06|0
1634137270000|2021-10-13 15:01:10|120.12|117.92|120.19|117.99|120.19|117.99|120.12|117.92|0
1634137280000|2021-10-13 15:01:20|120.12|117.92|120.12|117.92|120.26|118.06|120.12|117.92|0
1634137290000|2021-10-13 15:01:30|120.05|117.85|120.19|117.99|120.19|117.99|120.05|117.85|0
1634137300000|2021-10-13 15:01:40|120.26|118.06|120.33|118.13|120.4|118.2|120.26|118.06|0
1634137310000|2021-10-13 15:01:50|120.46|118.26|120.46|118.26|120.53|118.33|120.46|118.26|0
1634137320000|2021-10-13 15:02:00|120.53|118.33|120.46|118.26|120.6|118.4|120.46|118.26|0
1634137330000|2021-10-13 15:02:10|120.53|118.33|120.81|118.61|120.81|118.61|120.46|118.26|0
1634137340000|2021-10-13 15:02:20|120.88|118.68|120.81|118.61|120.88|118.68|120.81|118.61|0
1634137350000|2021-10-13 15:02:30|120.74|118.54|120.46|118.26|120.74|118.54|120.46|118.26|0
1634137360000|2021-10-13 15:02:40|120.33|118.13|120.33|118.13|120.33|118.13|120.33|118.13|0
1634137370000|2021-10-13 15:02:50|120.26|118.06|120.19|117.99|120.26|118.06|120.12|117.92|0
1634137380000|2021-10-13 15:03:00|120.12|117.92|120.02|117.82|120.12|117.92|119.91|117.71|0
1634137390000|2021-10-13 15:03:10|120.05|117.85|120.19|117.99|120.19|117.99|120.05|117.85|0
1634137400000|2021-10-13 15:03:20|120.12|117.92|120.12|117.92|120.12|117.92|120.12|117.92|0
1634137410000|2021-10-13 15:03:30|120.19|117.99|119.98|117.78|120.19|117.99|119.98|117.78|0
1634137420000|2021-10-13 15:03:40|119.91|117.71|120.05|117.85|120.05|117.85|119.88|117.68|0
1634137430000|2021-10-13 15:03:50|119.98|117.78|119.98|117.78|119.98|117.78|119.98|117.78|0
1634137440000|2021-10-13 15:04:00|119.91|117.71|119.84|117.64|119.98|117.78|119.84|117.64|0
1634137450000|2021-10-13 15:04:10|119.78|117.58|119.91|117.71|119.91|117.71|119.78|117.58|0
1634137460000|2021-10-13 15:04:20|119.84|117.64|119.98|117.78|119.98|117.78|119.84|117.64|0
1634137470000|2021-10-13 15:04:30|120.05|117.85|120.05|117.85|120.05|117.85|119.98|117.78|0
1634137480000|2021-10-13 15:04:40|119.98|117.78|120.12|117.92|120.19|117.99|119.98|117.78|0
1634137490000|2021-10-13 15:04:50|120.05|117.85|120.05|117.85|120.05|117.85|119.98|117.78|0
1634137500000|2021-10-13 15:05:00|119.98|117.78|119.98|117.78|120.12|117.92|119.98|117.78|0
1634137510000|2021-10-13 15:05:10|120.05|117.85|120.12|117.92|120.12|117.92|119.98|117.78|0
1634137520000|2021-10-13 15:05:20|120.19|117.99|119.84|117.64|120.19|117.99|119.84|117.64|0
1634137530000|2021-10-13 15:05:30|119.91|117.71|119.64|117.44|119.91|117.71|119.64|117.44|0
1634137540000|2021-10-13 15:05:40|119.57|117.37|119.71|117.51|119.71|117.51|119.57|117.37|0
1634137550000|2021-10-13 15:05:50|119.5|117.3|119.43|117.23|119.5|117.3|119.3|117.1|0
1634137560000|2021-10-13 15:06:00|119.36|117.16|119.5|117.3|119.57|117.37|119.36|117.16|0
1634137570000|2021-10-13 15:06:10|119.57|117.37|119.64|117.44|119.64|117.44|119.57|117.37|0
1634137580000|2021-10-13 15:06:20|119.71|117.51|119.71|117.51|119.77|117.57|119.64|117.44|0
1634137590000|2021-10-13 15:06:30|119.57|117.37|119.57|117.37|119.64|117.44|119.5|117.3|0
1634137600000|2021-10-13 15:06:40|119.5|117.3|119.5|117.3|119.57|117.37|119.5|117.3|0
1634137610000|2021-10-13 15:06:50|119.36|117.16|119.43|117.23|119.43|117.23|119.36|117.16|0
1634137620000|2021-10-13 15:07:00|119.64|117.44|119.5|117.3|119.71|117.51|119.5|117.3|0
1634137630000|2021-10-13 15:07:10|119.57|117.37|119.5|117.3|119.57|117.37|119.5|117.3|0
1634137640000|2021-10-13 15:07:20|119.57|117.37|119.71|117.51|119.71|117.51|119.57|117.37|0
1634137650000|2021-10-13 15:07:30|119.64|117.44|119.64|117.44|119.71|117.51|119.64|117.44|0
1634137660000|2021-10-13 15:07:40|119.71|117.51|119.71|117.51|119.71|117.51|119.64|117.44|0
1634137670000|2021-10-13 15:07:50|119.84|117.64|119.77|117.57|119.84|117.64|119.77|117.57|0
1634137680000|2021-10-13 15:08:00|119.84|117.64|119.84|117.64|119.84|117.64|119.84|117.64|0
1634137690000|2021-10-13 15:08:10|119.77|117.57|119.77|117.57|119.77|117.57|119.77|117.57|0
1634137700000|2021-10-13 15:08:20|119.84|117.64|119.88|117.68|119.88|117.68|119.77|117.57|0
1634137710000|2021-10-13 15:08:30|119.98|117.78|120.12|117.92|120.12|117.92|119.98|117.78|0
1634137720000|2021-10-13 15:08:40|120.05|117.85|119.98|117.78|120.19|117.99|119.98|117.78|0
1634137730000|2021-10-13 15:08:50|120.19|117.99|120.05|117.85|120.19|117.99|120.05|117.85|0
1634137740000|2021-10-13 15:09:00|120.19|117.99|120.25|118.05|120.25|118.05|120.19|117.99|0
1634137750000|2021-10-13 15:09:10|121.14|118.94|120.93|118.73|121.14|118.94|120.93|118.73|0
1634137760000|2021-10-13 15:09:20|120.8|118.6|120.8|118.6|120.86|118.66|120.8|118.6|0
1634137770000|2021-10-13 15:09:30|117.9|115.7|117.97|115.77|117.97|115.77|117.9|115.7|0
1634137780000|2021-10-13 15:09:40|117.9|115.7|117.97|115.77|117.97|115.77|117.83|115.63|0
1634137790000|2021-10-13 15:09:50|118.04|115.84|118.1|115.9|118.1|115.9|118.04|115.84|0
1634137800000|2021-10-13 15:10:00|118.04|115.84|118.04|115.84|118.04|115.84|117.97|115.77|0
1634137810000|2021-10-13 15:10:10|118.17|115.97|118.31|116.11|118.31|116.11|118.17|115.97|0
1634137820000|2021-10-13 15:10:20|118.45|116.25|118.52|116.32|118.58|116.38|118.45|116.25|0
1634137830000|2021-10-13 15:10:30|118.69|116.49|118.51|116.31|118.69|116.49|118.51|116.31|0
1634137840000|2021-10-13 15:10:40|118.65|116.45|118.58|116.38|118.65|116.45|118.58|116.38|0
1634137850000|2021-10-13 15:10:50|118.38|116.18|118.38|116.18|118.38|116.18|118.38|116.18|0
1634137860000|2021-10-13 15:11:00|118.17|115.97|117.9|115.7|118.17|115.97|117.9|115.7|0
1634137870000|2021-10-13 15:11:10|117.97|115.77|117.76|115.56|117.97|115.77|117.76|115.56|0
1634137880000|2021-10-13 15:11:20|117.9|115.7|117.76|115.56|117.9|115.7|117.76|115.56|0
1634137890000|2021-10-13 15:11:30|117.83|115.63|117.9|115.7|117.9|115.7|117.83|115.63|0
1634137900000|2021-10-13 15:11:40|117.9|115.7|117.9|115.7|117.9|115.7|117.83|115.63|0
1634137910000|2021-10-13 15:11:50|117.97|115.77|118.1|115.9|118.17|115.97|117.97|115.77|0
1634137920000|2021-10-13 15:12:00|118.04|115.84|117.97|115.77|118.04|115.84|117.97|115.77|0
1634137930000|2021-10-13 15:12:10|117.9|115.7|117.83|115.63|117.97|115.77|117.83|115.63|0
1634137940000|2021-10-13 15:12:20|117.9|115.7|117.76|115.56|117.9|115.7|117.63|115.43|0
1634137960000|2021-10-13 15:12:40|117.9|115.7|117.83|115.63|117.9|115.7|117.83|115.63|0
1634137970000|2021-10-13 15:12:50|117.73|115.53|117.76|115.56|117.76|115.56|117.69|115.49|0
1634137980000|2021-10-13 15:13:00|117.69|115.49|117.76|115.56|117.9|115.7|117.69|115.49|0
1634137990000|2021-10-13 15:13:10|117.69|115.49|117.76|115.56|117.83|115.63|117.69|115.49|0
1634138000000|2021-10-13 15:13:20|117.9|115.7|117.83|115.63|117.9|115.7|117.83|115.63|0
1634138010000|2021-10-13 15:13:30|117.9|115.7|117.83|115.63|117.9|115.7|117.76|115.56|0
1634138020000|2021-10-13 15:13:40|117.97|115.77|118.03|115.83|118.03|115.83|117.97|115.77|0
1634138030000|2021-10-13 15:13:50|118.17|115.97|118.24|116.04|118.24|116.04|118.1|115.9|0
1634138040000|2021-10-13 15:14:00|118.17|115.97|118.17|115.97|118.24|116.04|118.17|115.97|0
1634138050000|2021-10-13 15:14:10|118.14|115.94|118.1|115.9|118.17|115.97|118.03|115.83|0
1634138060000|2021-10-13 15:14:20|118.03|115.83|118.1|115.9|118.17|115.97|118.03|115.83|0
1634138070000|2021-10-13 15:14:30|118.17|115.97|118.1|115.9|118.24|116.04|118.1|115.9|0
1634138080000|2021-10-13 15:14:40|117.97|115.77|118|115.8|118|115.8|117.97|115.77|0
1634138090000|2021-10-13 15:14:50|117.97|115.77|117.97|115.77|117.97|115.77|117.93|115.73|0
1634138100000|2021-10-13 15:15:00|117.9|115.7|117.9|115.7|117.9|115.7|117.83|115.63|0
1634138110000|2021-10-13 15:15:10|117.83|115.63|117.9|115.7|118.03|115.83|117.83|115.63|0
1634138120000|2021-10-13 15:15:20|117.76|115.56|117.56|115.36|117.76|115.56|117.56|115.36|0
1634138130000|2021-10-13 15:15:30|117.42|115.22|117.42|115.22|117.42|115.22|117.35|115.15|0
1634138140000|2021-10-13 15:15:40|117.49|115.29|117.69|115.49|117.76|115.56|117.49|115.29|0
1634138150000|2021-10-13 15:15:50|117.62|115.42|117.56|115.36|117.62|115.42|117.56|115.36|0
1634138160000|2021-10-13 15:16:00|117.76|115.56|117.76|115.56|117.76|115.56|117.76|115.56|0
1634138170000|2021-10-13 15:16:10|117.62|115.42|117.69|115.49|117.69|115.49|117.62|115.42|0
1634138180000|2021-10-13 15:16:20|117.76|115.56|117.76|115.56|117.83|115.63|117.76|115.56|0
1634138190000|2021-10-13 15:16:30|117.83|115.63|118.1|115.9|118.1|115.9|117.83|115.63|0
1634138200000|2021-10-13 15:16:40|118.03|115.83|118.17|115.97|118.17|115.97|118.03|115.83|0
1634138210000|2021-10-13 15:16:50|118.24|116.04|118.1|115.9|118.24|116.04|118.1|115.9|0
1634138220000|2021-10-13 15:17:00|118.17|115.97|118.03|115.83|118.24|116.04|118.03|115.83|0
1634138230000|2021-10-13 15:17:10|117.96|115.76|117.76|115.56|117.96|115.76|117.76|115.56|0
1634138240000|2021-10-13 15:17:20|117.9|115.7|117.9|115.7|117.9|115.7|117.83|115.63|0
1634138250000|2021-10-13 15:17:30|117.96|115.76|118.1|115.9|118.1|115.9|117.96|115.76|0
1634138260000|2021-10-13 15:17:40|118.03|115.83|117.96|115.76|118.1|115.9|117.96|115.76|0
1634138270000|2021-10-13 15:17:50|117.83|115.63|117.76|115.56|117.83|115.63|117.69|115.49|0
1634138280000|2021-10-13 15:18:00|117.69|115.49|117.69|115.49|117.76|115.56|117.62|115.42|0
1634138290000|2021-10-13 15:18:10|117.76|115.56|117.76|115.56|117.83|115.63|117.76|115.56|0
1634138300000|2021-10-13 15:18:20|117.83|115.63|117.69|115.49|117.83|115.63|117.69|115.49|0
1634138310000|2021-10-13 15:18:30|117.83|115.63|117.9|115.7|117.9|115.7|117.83|115.63|0
1634138320000|2021-10-13 15:18:40|117.96|115.76|117.76|115.56|117.96|115.76|117.76|115.56|0
1634138330000|2021-10-13 15:18:50|117.83|115.63|117.69|115.49|117.83|115.63|117.69|115.49|0
1634138340000|2021-10-13 15:19:00|117.62|115.42|117.62|115.42|117.69|115.49|117.62|115.42|0
1634138350000|2021-10-13 15:19:10|117.76|115.56|117.69|115.49|117.76|115.56|117.69|115.49|0
1634138360000|2021-10-13 15:19:20|117.83|115.63|117.9|115.7|117.9|115.7|117.83|115.63|0
1634138370000|2021-10-13 15:19:30|117.83|115.63|117.83|115.63|117.83|115.63|117.76|115.56|0
1634138380000|2021-10-13 15:19:40|117.76|115.56|117.9|115.7|117.9|115.7|117.76|115.56|0
1634138390000|2021-10-13 15:19:50|117.96|115.76|117.83|115.63|117.96|115.76|117.83|115.63|0
1634138400000|2021-10-13 15:20:00|117.9|115.7|117.83|115.63|117.96|115.76|117.83|115.63|0
1634138410000|2021-10-13 15:20:10|117.76|115.56|117.83|115.63|117.9|115.7|117.76|115.56|0
1634138420000|2021-10-13 15:20:20|117.9|115.7|117.76|115.56|117.9|115.7|117.76|115.56|0
1634138430000|2021-10-13 15:20:30|117.9|115.7|117.76|115.56|117.9|115.7|117.62|115.42|0
1634138440000|2021-10-13 15:20:40|117.69|115.49|117.96|115.76|117.96|115.76|117.69|115.49|0
1634138450000|2021-10-13 15:20:50|118.03|115.83|118.17|115.97|118.24|116.04|118.03|115.83|0
1634138460000|2021-10-13 15:21:00|118.3|116.1|118.03|115.83|118.3|116.1|118.03|115.83|0
1634138470000|2021-10-13 15:21:10|117.96|115.76|118.03|115.83|118.1|115.9|117.96|115.76|0
1634138480000|2021-10-13 15:21:20|118.1|115.9|118.24|116.04|118.24|116.04|118.1|115.9|0
1634138490000|2021-10-13 15:21:30|118.17|115.97|118.24|116.04|118.24|116.04|118.1|115.9|0
1634138500000|2021-10-13 15:21:40|118.17|115.97|118.1|115.9|118.17|115.97|118.1|115.9|0
1634138510000|2021-10-13 15:21:50|118.17|115.97|118.1|115.9|118.17|115.97|118.1|115.9|0
1634138520000|2021-10-13 15:22:00|118.24|116.04|118.51|116.31|118.51|116.31|118.24|116.04|0
1634138530000|2021-10-13 15:22:10|118.65|116.45|118.65|116.45|118.72|116.52|118.65|116.45|0
1634138540000|2021-10-13 15:22:20|118.85|116.65|118.78|116.58|118.85|116.65|118.71|116.51|0
1634138550000|2021-10-13 15:22:30|118.71|116.51|118.44|116.24|118.71|116.51|118.44|116.24|0
1634138560000|2021-10-13 15:22:40|118.37|116.17|118.24|116.04|118.37|116.17|118.24|116.04|0
1634138570000|2021-10-13 15:22:50|118.3|116.1|118.44|116.24|118.44|116.24|118.3|116.1|0
1634138580000|2021-10-13 15:23:00|118.58|116.38|118.51|116.31|118.65|116.45|118.51|116.31|0
1634138590000|2021-10-13 15:23:10|118.44|116.24|118.58|116.38|118.58|116.38|118.44|116.24|0
1634138600000|2021-10-13 15:23:20|118.37|116.17|118.37|116.17|118.44|116.24|118.37|116.17|0
1634138610000|2021-10-13 15:23:30|118.3|116.1|118.3|116.1|118.3|116.1|118.24|116.04|0
1634138620000|2021-10-13 15:23:40|118.37|116.17|118.51|116.31|118.51|116.31|118.3|116.1|0
1634138630000|2021-10-13 15:23:50|118.37|116.17|118.3|116.1|118.37|116.17|118.23|116.03|0
1634138640000|2021-10-13 15:24:00|118.17|115.97|118.37|116.17|118.44|116.24|118.17|115.97|0
1634138650000|2021-10-13 15:24:10|118.51|116.31|118.58|116.38|118.65|116.45|118.51|116.31|0
1634138660000|2021-10-13 15:24:20|118.51|116.31|118.58|116.38|118.58|116.38|118.51|116.31|0
1634138670000|2021-10-13 15:24:30|118.65|116.45|118.51|116.31|118.65|116.45|118.51|116.31|0
1634138680000|2021-10-13 15:24:40|118.58|116.38|118.51|116.31|118.65|116.45|118.51|116.31|0
1634138690000|2021-10-13 15:24:50|118.65|116.45|118.78|116.58|118.78|116.58|118.65|116.45|0
1634138700000|2021-10-13 15:25:00|118.65|116.45|118.65|116.45|118.65|116.45|118.65|116.45|0
1634138710000|2021-10-13 15:25:10|118.58|116.38|118.64|116.44|118.64|116.44|118.51|116.31|0
1634138720000|2021-10-13 15:25:20|118.51|116.31|118.99|116.79|118.99|116.79|118.51|116.31|0
1634138730000|2021-10-13 15:25:30|119.02|116.82|119.06|116.86|119.13|116.93|118.99|116.79|0
1634138740000|2021-10-13 15:25:40|118.99|116.79|118.99|116.79|118.99|116.79|118.99|116.79|0
1634138750000|2021-10-13 15:25:50|119.06|116.86|119.26|117.06|119.33|117.13|119.06|116.86|0
1634138760000|2021-10-13 15:26:00|119.19|116.99|119.13|116.93|119.26|117.06|119.13|116.93|0
1634138770000|2021-10-13 15:26:10|119.06|116.86|119.06|116.86|119.06|116.86|118.99|116.79|0
1634138780000|2021-10-13 15:26:20|118.92|116.72|119.19|116.99|119.19|116.99|118.92|116.72|0
1634138790000|2021-10-13 15:26:30|119.26|117.06|119.33|117.13|119.33|117.13|119.19|116.99|0
1634138800000|2021-10-13 15:26:40|119.26|117.06|119.33|117.13|119.33|117.13|119.26|117.06|0
1634138810000|2021-10-13 15:26:50|119.26|117.06|119.19|116.99|119.26|117.06|119.19|116.99|0
1634138820000|2021-10-13 15:27:00|119.4|117.2|119.4|117.2|119.4|117.2|119.33|117.13|0
1634138830000|2021-10-13 15:27:10|118.77|116.57|118.63|116.43|118.77|116.57|118.63|116.43|0
1634138840000|2021-10-13 15:27:20|118.56|116.36|118.49|116.29|118.56|116.36|118.49|116.29|0
1634138850000|2021-10-13 15:27:30|118.56|116.36|118.49|116.29|118.56|116.36|118.49|116.29|0
1634138860000|2021-10-13 15:27:40|118.56|116.36|118.63|116.43|118.63|116.43|118.56|116.36|0
1634138870000|2021-10-13 15:27:50|118.56|116.36|118.49|116.29|118.56|116.36|118.49|116.29|0
1634138880000|2021-10-13 15:28:00|118.36|116.16|118.36|116.16|118.36|116.16|118.32|116.12|0
1634138890000|2021-10-13 15:28:10|118.29|116.09|118.29|116.09|118.36|116.16|118.29|116.09|0
1634138900000|2021-10-13 15:28:20|118.36|116.16|118.42|116.22|118.42|116.22|118.36|116.16|0
1634138910000|2021-10-13 15:28:30|118.49|116.29|118.36|116.16|118.49|116.29|118.36|116.16|0
1634138920000|2021-10-13 15:28:40|118.29|116.09|118.22|116.02|118.29|116.09|118.22|116.02|0
1634138930000|2021-10-13 15:28:50|118.35|116.15|118.49|116.29|118.49|116.29|118.35|116.15|0
1634138940000|2021-10-13 15:29:00|118.63|116.43|118.63|116.43|118.7|116.5|118.63|116.43|0
1634138950000|2021-10-13 15:29:10|118.56|116.36|118.42|116.22|118.56|116.36|118.42|116.22|0
1634138960000|2021-10-13 15:29:20|118.35|116.15|118.35|116.15|118.35|116.15|118.35|116.15|0
1634138970000|2021-10-13 15:29:30|118.29|116.09|118.29|116.09|118.29|116.09|118.22|116.02|0
1634138980000|2021-10-13 15:29:40|118.22|116.02|118.22|116.02|118.22|116.02|118.15|115.95|0
1634138990000|2021-10-13 15:29:50|118.15|115.95|118.01|115.81|118.15|115.95|118.01|115.81|0
1634139000000|2021-10-13 15:30:00|118.08|115.88|118.15|115.95|118.29|116.09|118.08|115.88|0
1634139010000|2021-10-13 15:30:10|118.08|115.88|118.15|115.95|118.15|115.95|118.01|115.81|0
1634139020000|2021-10-13 15:30:20|118.08|115.88|118.29|116.09|118.29|116.09|118.08|115.88|0
1634139030000|2021-10-13 15:30:30|118.35|116.15|118.35|116.15|118.35|116.15|118.29|116.09|0
1634139040000|2021-10-13 15:30:40|118.29|116.09|118.22|116.02|118.29|116.09|118.22|116.02|0
1634139050000|2021-10-13 15:30:50|118.29|116.09|118.35|116.15|118.35|116.15|118.29|116.09|0
1634139060000|2021-10-13 15:31:00|118.49|116.29|118.63|116.43|118.63|116.43|118.49|116.29|0
1634139070000|2021-10-13 15:31:10|118.56|116.36|118.56|116.36|118.63|116.43|118.56|116.36|0
1634139080000|2021-10-13 15:31:20|118.63|116.43|118.49|116.29|118.63|116.43|118.49|116.29|0
1634139090000|2021-10-13 15:31:30|118.42|116.22|118.7|116.5|118.7|116.5|118.42|116.22|0
1634139110000|2021-10-13 15:31:50|118.77|116.57|118.77|116.57|118.77|116.57|118.77|116.57|0
1634139120000|2021-10-13 15:32:00|118.7|116.5|118.63|116.43|118.77|116.57|118.63|116.43|0
1634139130000|2021-10-13 15:32:10|118.56|116.36|118.56|116.36|118.56|116.36|118.42|116.22|0
1634139140000|2021-10-13 15:32:20|118.63|116.43|118.7|116.5|118.77|116.57|118.63|116.43|0
1634139150000|2021-10-13 15:32:30|118.77|116.57|118.97|116.77|118.97|116.77|118.7|116.5|0
1634139160000|2021-10-13 15:32:40|119.04|116.84|119.04|116.84|119.04|116.84|118.97|116.77|0
1634139170000|2021-10-13 15:32:50|119.11|116.91|119.25|117.05|119.25|117.05|119.11|116.91|0
1634139180000|2021-10-13 15:33:00|119.39|117.19|119.04|116.84|119.39|117.19|119.04|116.84|0
1634139190000|2021-10-13 15:33:10|118.97|116.77|118.9|116.7|118.97|116.77|118.9|116.7|0
1634139200000|2021-10-13 15:33:20|118.77|116.57|118.77|116.57|118.77|116.57|118.77|116.57|0
1634139210000|2021-10-13 15:33:30|118.7|116.5|118.97|116.77|119.04|116.84|118.7|116.5|0
1634139220000|2021-10-13 15:33:40|119.04|116.84|119.04|116.84|119.04|116.84|118.97|116.77|0
1634139230000|2021-10-13 15:33:50|118.97|116.77|118.76|116.56|118.97|116.77|118.76|116.56|0
1634139240000|2021-10-13 15:34:00|118.7|116.5|118.76|116.56|118.76|116.56|118.7|116.5|0
1634139250000|2021-10-13 15:34:10|118.83|116.63|118.83|116.63|118.9|116.7|118.76|116.56|0
1634139260000|2021-10-13 15:34:20|118.76|116.56|118.83|116.63|118.83|116.63|118.76|116.56|0
1634139270000|2021-10-13 15:34:30|118.76|116.56|118.83|116.63|118.9|116.7|118.76|116.56|0
1634139280000|2021-10-13 15:34:40|118.76|116.56|118.63|116.43|118.76|116.56|118.63|116.43|0
1634139290000|2021-10-13 15:34:50|118.7|116.5|118.76|116.56|118.76|116.56|118.63|116.43|0
1634139300000|2021-10-13 15:35:00|118.63|116.43|118.7|116.5|118.76|116.56|118.63|116.43|0
1634139310000|2021-10-13 15:35:10|118.76|116.56|118.9|116.7|118.9|116.7|118.76|116.56|0
1634139320000|2021-10-13 15:35:20|119.04|116.84|119.18|116.98|119.18|116.98|118.97|116.77|0
1634139330000|2021-10-13 15:35:30|119.32|117.12|119.32|117.12|119.32|117.12|119.25|117.05|0
1634139340000|2021-10-13 15:35:40|119.25|117.05|119.38|117.18|119.38|117.18|119.25|117.05|0
1634139350000|2021-10-13 15:35:50|119.52|117.32|119.25|117.05|119.52|117.32|119.25|117.05|0
1634139360000|2021-10-13 15:36:00|119.18|116.98|119.38|117.18|119.38|117.18|119.18|116.98|0
1634139370000|2021-10-13 15:36:10|119.32|117.12|119.25|117.05|119.32|117.12|119.25|117.05|0
1634139380000|2021-10-13 15:36:20|119.11|116.91|119.11|116.91|119.11|116.91|119.11|116.91|0
1634139390000|2021-10-13 15:36:30|119.18|116.98|119.11|116.91|119.18|116.98|119.04|116.84|0
1634139400000|2021-10-13 15:36:40|118.97|116.77|118.97|116.77|118.97|116.77|118.9|116.7|0
1634139410000|2021-10-13 15:36:50|119.04|116.84|119.18|116.98|119.18|116.98|119.04|116.84|0
1634139420000|2021-10-13 15:37:00|119.38|117.18|119.38|117.18|119.45|117.25|119.38|117.18|0
1634139430000|2021-10-13 15:37:10|119.31|117.11|119.45|117.25|119.45|117.25|119.31|117.11|0
1634139440000|2021-10-13 15:37:20|119.38|117.18|119.52|117.32|119.52|117.32|119.31|117.11|0
1634139450000|2021-10-13 15:37:30|119.59|117.39|119.66|117.46|119.66|117.46|119.59|117.39|0
1634139460000|2021-10-13 15:37:40|119.59|117.39|119.45|117.25|119.59|117.39|119.45|117.25|0
1634139470000|2021-10-13 15:37:50|119.52|117.32|119.25|117.05|119.52|117.32|119.25|117.05|0
1634139480000|2021-10-13 15:38:00|119.31|117.11|119.11|116.91|119.31|117.11|119.11|116.91|0
1634139490000|2021-10-13 15:38:10|119.18|116.98|119.04|116.84|119.18|116.98|119.04|116.84|0
1634139500000|2021-10-13 15:38:20|118.9|116.7|118.83|116.63|118.9|116.7|118.83|116.63|0
1634139510000|2021-10-13 15:38:30|118.9|116.7|118.76|116.56|118.9|116.7|118.76|116.56|0
1634139520000|2021-10-13 15:38:40|118.9|116.7|118.97|116.77|118.97|116.77|118.9|116.7|0
1634139530000|2021-10-13 15:38:50|119.04|116.84|118.9|116.7|119.04|116.84|118.9|116.7|0
1634139540000|2021-10-13 15:39:00|118.97|116.77|118.83|116.63|118.97|116.77|118.83|116.63|0
1634139550000|2021-10-13 15:39:10|118.76|116.56|118.83|116.63|118.83|116.63|118.76|116.56|0
1634139560000|2021-10-13 15:39:20|118.76|116.56|118.62|116.42|118.76|116.56|118.62|116.42|0
1634139570000|2021-10-13 15:39:30|118.69|116.49|118.56|116.36|118.69|116.49|118.56|116.36|0
1634139580000|2021-10-13 15:39:40|118.35|116.15|118.35|116.15|118.42|116.22|118.35|116.15|0
1634139590000|2021-10-13 15:39:50|118.28|116.08|118.28|116.08|118.28|116.08|118.21|116.01|0
1634139600000|2021-10-13 15:40:00|118.14|115.94|118.18|115.98|118.21|116.01|118.14|115.94|0
1634139610000|2021-10-13 15:40:10|118.28|116.08|118.04|115.84|118.28|116.08|118.04|115.84|0
1634139620000|2021-10-13 15:40:20|118.08|115.88|117.94|115.74|118.14|115.94|117.87|115.67|0
1634139630000|2021-10-13 15:40:30|118.01|115.81|118.01|115.81|118.01|115.81|118.01|115.81|0
1634139640000|2021-10-13 15:40:40|118.08|115.88|118.08|115.88|118.08|115.88|118.08|115.88|0
1634139650000|2021-10-13 15:40:50|118.14|115.94|118.01|115.81|118.14|115.94|118.01|115.81|0
1634139660000|2021-10-13 15:41:00|118.07|115.87|118.07|115.87|118.07|115.87|118.07|115.87|0
1634139670000|2021-10-13 15:41:10|118.01|115.81|118.01|115.81|118.07|115.87|118.01|115.81|0
1634139680000|2021-10-13 15:41:20|118.07|115.87|117.73|115.53|118.07|115.87|117.73|115.53|0
1634139690000|2021-10-13 15:41:30|117.66|115.46|117.66|115.46|117.73|115.53|117.66|115.46|0
1634139700000|2021-10-13 15:41:40|117.6|115.4|117.6|115.4|117.6|115.4|117.53|115.33|0
1634139710000|2021-10-13 15:41:50|117.66|115.46|117.66|115.46|117.66|115.46|117.6|115.4|0
1634139720000|2021-10-13 15:42:00|117.6|115.4|117.66|115.46|117.66|115.46|117.53|115.33|0
1634139730000|2021-10-13 15:42:10|117.6|115.4|117.66|115.46|117.73|115.53|117.6|115.4|0
1634139740000|2021-10-13 15:42:20|117.73|115.53|117.94|115.74|117.94|115.74|117.73|115.53|0
1634139750000|2021-10-13 15:42:30|117.87|115.67|118.07|115.87|118.07|115.87|117.87|115.67|0
1634139770000|2021-10-13 15:42:50|118.14|115.94|118.01|115.81|118.14|115.94|118.01|115.81|0
1634139780000|2021-10-13 15:43:00|117.97|115.77|117.73|115.53|117.97|115.77|117.73|115.53|0
1634139790000|2021-10-13 15:43:10|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1634139800000|2021-10-13 15:43:20|117.66|115.46|117.66|115.46|117.66|115.46|117.6|115.4|0
1634139810000|2021-10-13 15:43:30|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634139820000|2021-10-13 15:43:40|117.46|115.26|117.32|115.12|117.46|115.26|117.32|115.12|0
1634139830000|2021-10-13 15:43:50|117.39|115.19|117.25|115.05|117.39|115.19|117.25|115.05|0
1634139840000|2021-10-13 15:44:00|117.32|115.12|117.19|114.99|117.39|115.19|117.19|114.99|0
1634139850000|2021-10-13 15:44:10|117.25|115.05|117.05|114.85|117.25|115.05|117.05|114.85|0
1634139860000|2021-10-13 15:44:20|116.98|114.78|116.98|114.78|116.98|114.78|116.98|114.78|0
1634139870000|2021-10-13 15:44:30|116.91|114.71|117.05|114.85|117.05|114.85|116.91|114.71|0
1634139880000|2021-10-13 15:44:40|116.98|114.78|116.98|114.78|116.98|114.78|116.98|114.78|0
1634139890000|2021-10-13 15:44:50|117.05|114.85|117.12|114.92|117.12|114.92|117.05|114.85|0
1634139900000|2021-10-13 15:45:00|117.19|114.99|117.32|115.12|117.32|115.12|117.19|114.99|0
1634139910000|2021-10-13 15:45:10|117.39|115.19|117.19|114.99|117.39|115.19|117.19|114.99|0
1634139920000|2021-10-13 15:45:20|116.98|114.78|116.78|114.58|116.98|114.78|116.78|114.58|0
1634139930000|2021-10-13 15:45:30|116.71|114.51|116.3|114.1|116.71|114.51|116.3|114.1|0
1634139940000|2021-10-13 15:45:40|116.24|114.04|116.03|113.83|116.3|114.1|116.03|113.83|0
1634139950000|2021-10-13 15:45:50|116.1|113.9|116.03|113.83|116.1|113.9|116.03|113.83|0
1634139960000|2021-10-13 15:46:00|115.97|113.77|116.1|113.9|116.1|113.9|115.97|113.77|0
1634139970000|2021-10-13 15:46:10|116.17|113.97|116.03|113.83|116.17|113.97|116.03|113.83|0
1634139980000|2021-10-13 15:46:20|116.1|113.9|115.9|113.7|116.1|113.9|115.83|113.63|0
1634139990000|2021-10-13 15:46:30|115.83|113.63|115.9|113.7|115.96|113.76|115.83|113.63|0
1634140000000|2021-10-13 15:46:40|115.76|113.56|115.7|113.5|115.76|113.56|115.63|113.43|0
1634140010000|2021-10-13 15:46:50|115.83|113.63|115.83|113.63|115.83|113.63|115.76|113.56|0
1634140020000|2021-10-13 15:47:00|115.9|113.7|115.83|113.63|115.9|113.7|115.83|113.63|0
1634140030000|2021-10-13 15:47:10|115.76|113.56|115.96|113.76|115.96|113.76|115.76|113.56|0
1634140040000|2021-10-13 15:47:20|116.03|113.83|116.1|113.9|116.1|113.9|116.03|113.83|0
1634140050000|2021-10-13 15:47:30|115.96|113.76|116.03|113.83|116.03|113.83|115.96|113.76|0
1634140060000|2021-10-13 15:47:40|115.96|113.76|115.69|113.49|115.96|113.76|115.69|113.49|0
1634140070000|2021-10-13 15:47:50|115.63|113.43|115.69|113.49|115.69|113.49|115.63|113.43|0
1634140080000|2021-10-13 15:48:00|115.63|113.43|115.69|113.49|115.69|113.49|115.63|113.43|0
1634140090000|2021-10-13 15:48:10|115.63|113.43|115.63|113.43|115.63|113.43|115.59|113.39|0
1634140100000|2021-10-13 15:48:20|115.56|113.36|115.43|113.23|115.56|113.36|115.43|113.23|0
1634140110000|2021-10-13 15:48:30|115.36|113.16|115.22|113.02|115.36|113.16|115.22|113.02|0
1634140120000|2021-10-13 15:48:40|115.29|113.09|115.22|113.02|115.29|113.09|115.22|113.02|0
1634140130000|2021-10-13 15:48:50|115.09|112.89|114.96|112.76|115.16|112.96|114.96|112.76|0
1634140140000|2021-10-13 15:49:00|115.02|112.82|114.89|112.69|115.06|112.86|114.89|112.69|0
1634140150000|2021-10-13 15:49:10|114.75|112.55|114.75|112.55|114.75|112.55|114.62|112.42|0
1634140160000|2021-10-13 15:49:20|114.69|112.49|114.75|112.55|114.75|112.55|114.69|112.49|0
1634140170000|2021-10-13 15:49:30|114.69|112.49|114.69|112.49|114.69|112.49|114.62|112.42|0
1634140180000|2021-10-13 15:49:40|114.62|112.42|114.69|112.49|114.69|112.49|114.62|112.42|0
1634140190000|2021-10-13 15:49:50|114.62|112.42|115.16|112.96|115.16|112.96|114.62|112.42|0
1634140200000|2021-10-13 15:50:00|115.22|113.02|115.16|112.96|115.22|113.02|115.16|112.96|0
1634140210000|2021-10-13 15:50:10|115.09|112.89|114.89|112.69|115.09|112.89|114.89|112.69|0
1634140220000|2021-10-13 15:50:20|114.95|112.75|114.89|112.69|114.95|112.75|114.89|112.69|0
1634140230000|2021-10-13 15:50:30|114.75|112.55|114.82|112.62|114.82|112.62|114.75|112.55|0
1634140240000|2021-10-13 15:50:40|114.75|112.55|114.82|112.62|114.82|112.62|114.75|112.55|0
1634140250000|2021-10-13 15:50:50|114.95|112.75|115.02|112.82|115.02|112.82|114.89|112.69|0
1634140260000|2021-10-13 15:51:00|115.16|112.96|115.22|113.02|115.22|113.02|115.16|112.96|0
1634140270000|2021-10-13 15:51:10|115.36|113.16|115.42|113.22|115.42|113.22|115.36|113.16|0
1634140280000|2021-10-13 15:51:20|115.49|113.29|115.56|113.36|115.56|113.36|115.49|113.29|0
1634140290000|2021-10-13 15:51:30|115.49|113.29|115.42|113.22|115.49|113.29|115.42|113.22|0
1634140300000|2021-10-13 15:51:40|115.56|113.36|115.42|113.22|115.63|113.43|115.42|113.22|0
1634140310000|2021-10-13 15:51:50|115.49|113.29|115.49|113.29|115.56|113.36|115.49|113.29|0
1634140320000|2021-10-13 15:52:00|115.56|113.36|115.96|113.76|115.96|113.76|115.56|113.36|0
1634140330000|2021-10-13 15:52:10|115.89|113.69|115.89|113.69|115.96|113.76|115.89|113.69|0
1634140340000|2021-10-13 15:52:20|115.83|113.63|116.03|113.83|116.03|113.83|115.83|113.63|0
1634140350000|2021-10-13 15:52:30|115.89|113.69|115.89|113.69|115.89|113.69|115.83|113.63|0
1634140370000|2021-10-13 15:52:50|115.96|113.76|115.96|113.76|115.96|113.76|115.89|113.69|0
1634140380000|2021-10-13 15:53:00|115.89|113.69|115.96|113.76|115.96|113.76|115.89|113.69|0
1634140390000|2021-10-13 15:53:10|116.03|113.83|116.03|113.83|116.03|113.83|116.03|113.83|0
1634140400000|2021-10-13 15:53:20|115.96|113.76|115.96|113.76|115.96|113.76|115.96|113.76|0
1634140410000|2021-10-13 15:53:30|116.03|113.83|116.03|113.83|116.03|113.83|116.03|113.83|0
1634140420000|2021-10-13 15:53:40|115.96|113.76|116.03|113.83|116.03|113.83|115.96|113.76|0
1634140430000|2021-10-13 15:53:50|115.96|113.76|115.96|113.76|115.96|113.76|115.89|113.69|0
1634140440000|2021-10-13 15:54:00|115.93|113.73|115.96|113.76|115.96|113.76|115.89|113.69|0
1634140450000|2021-10-13 15:54:10|117.34|115.14|117.41|115.21|117.41|115.21|117.34|115.14|0
1634140470000|2021-10-13 15:54:30|117.61|115.41|117.61|115.41|117.61|115.41|117.61|115.41|0
1634140480000|2021-10-13 15:54:40|117.48|115.28|117.61|115.41|117.61|115.41|117.48|115.28|0
1634140490000|2021-10-13 15:54:50|117.58|115.38|117.61|115.41|117.61|115.41|117.55|115.35|0
1634140500000|2021-10-13 15:55:00|117.55|115.35|117.61|115.41|117.61|115.41|117.55|115.35|0
1634140510000|2021-10-13 15:55:10|117.68|115.48|117.61|115.41|117.68|115.48|117.61|115.41|0
1634140520000|2021-10-13 15:55:20|117.55|115.35|117.48|115.28|117.55|115.35|117.48|115.28|0
1634140530000|2021-10-13 15:55:30|117.41|115.21|117.48|115.28|117.48|115.28|117.41|115.21|0
1634140540000|2021-10-13 15:55:40|117.41|115.21|117.48|115.28|117.48|115.28|117.41|115.21|0
1634140550000|2021-10-13 15:55:50|117.41|115.21|117.41|115.21|117.41|115.21|117.41|115.21|0
1634140560000|2021-10-13 15:56:00|117.34|115.14|117.38|115.18|117.41|115.21|117.34|115.14|0
1634140570000|2021-10-13 15:56:10|117.41|115.21|117.41|115.21|117.48|115.28|117.41|115.21|0
1634140580000|2021-10-13 15:56:20|117.34|115.14|117.27|115.07|117.34|115.14|117.27|115.07|0
1634140590000|2021-10-13 15:56:30|117.21|115.01|117.17|114.97|117.27|115.07|117.17|114.97|0
1634140600000|2021-10-13 15:56:40|117.21|115.01|117.34|115.14|117.41|115.21|117.21|115.01|0
1634140610000|2021-10-13 15:56:50|117.41|115.21|117.34|115.14|117.41|115.21|117.34|115.14|0
1634140620000|2021-10-13 15:57:00|117.41|115.21|117.27|115.07|117.41|115.21|117.27|115.07|0
1634140630000|2021-10-13 15:57:10|117.34|115.14|117.34|115.14|117.41|115.21|117.27|115.07|0
1634140640000|2021-10-13 15:57:20|117.27|115.07|117.27|115.07|117.34|115.14|117.27|115.07|0
1634140650000|2021-10-13 15:57:30|117.34|115.14|117.27|115.07|117.34|115.14|117.27|115.07|0
1634140660000|2021-10-13 15:57:40|117.21|115.01|117.27|115.07|117.27|115.07|117.21|115.01|0
1634140670000|2021-10-13 15:57:50|117.34|115.14|117.27|115.07|117.34|115.14|117.27|115.07|0
1634140680000|2021-10-13 15:58:00|117.21|115.01|117.48|115.28|117.48|115.28|117.21|115.01|0
1634140690000|2021-10-13 15:58:10|117.41|115.21|117.48|115.28|117.54|115.34|117.41|115.21|0
1634140700000|2021-10-13 15:58:20|117.54|115.34|117.54|115.34|117.54|115.34|117.41|115.21|0
1634140710000|2021-10-13 15:58:30|117.48|115.28|117.48|115.28|117.54|115.34|117.48|115.28|0
1634140720000|2021-10-13 15:58:40|117.54|115.34|117.68|115.48|117.68|115.48|117.54|115.34|0
1634140730000|2021-10-13 15:58:50|117.61|115.41|117.54|115.34|117.61|115.41|117.54|115.34|0
1634140740000|2021-10-13 15:59:00|117.61|115.41|117.54|115.34|117.61|115.41|117.54|115.34|0
1634140750000|2021-10-13 15:59:10|117.61|115.41|117.61|115.41|117.61|115.41|117.61|115.41|0
1634140760000|2021-10-13 15:59:20|117.58|115.38|117.61|115.41|117.61|115.41|117.58|115.38|0
1634140770000|2021-10-13 15:59:30|117.54|115.34|117.48|115.28|117.54|115.34|117.48|115.28|0
1634140780000|2021-10-13 15:59:40|117.54|115.34|117.34|115.14|117.54|115.34|117.34|115.14|0
1634140790000|2021-10-13 15:59:50|117.41|115.21|117.48|115.28|117.48|115.28|117.41|115.21|0
1634140800000|2021-10-13 16:00:00|117.27|115.07|117.27|115.07|117.34|115.14|117.27|115.07|0
1634140810000|2021-10-13 16:00:10|117.34|115.14|117.41|115.21|117.48|115.28|117.34|115.14|0
1634140820000|2021-10-13 16:00:20|117.48|115.28|117.68|115.48|117.68|115.48|117.48|115.28|0
1634140830000|2021-10-13 16:00:30|117.61|115.41|117.61|115.41|117.68|115.48|117.61|115.41|0
1634140840000|2021-10-13 16:00:40|117.68|115.48|117.75|115.55|117.81|115.61|117.68|115.48|0
1634140850000|2021-10-13 16:00:50|117.81|115.61|117.75|115.55|117.81|115.61|117.68|115.48|0
1634140860000|2021-10-13 16:01:00|117.68|115.48|117.75|115.55|117.75|115.55|117.68|115.48|0
1634140870000|2021-10-13 16:01:10|117.68|115.48|117.68|115.48|117.68|115.48|117.68|115.48|0
1634140880000|2021-10-13 16:01:20|117.75|115.55|117.75|115.55|117.81|115.61|117.75|115.55|0
1634140890000|2021-10-13 16:01:30|117.68|115.48|117.68|115.48|117.68|115.48|117.61|115.41|0
1634140900000|2021-10-13 16:01:40|117.75|115.55|117.81|115.61|117.81|115.61|117.68|115.48|0
1634140910000|2021-10-13 16:01:50|117.88|115.68|117.88|115.68|117.88|115.68|117.88|115.68|0
1634140920000|2021-10-13 16:02:00|117.81|115.61|117.68|115.48|117.81|115.61|117.68|115.48|0
1634140930000|2021-10-13 16:02:10|117.75|115.55|117.68|115.48|117.75|115.55|117.68|115.48|0
1634140940000|2021-10-13 16:02:20|117.61|115.41|117.75|115.55|117.75|115.55|117.61|115.41|0
1634140950000|2021-10-13 16:02:30|117.68|115.48|117.54|115.34|117.68|115.48|117.54|115.34|0
1634140960000|2021-10-13 16:02:40|117.61|115.41|117.68|115.48|117.68|115.48|117.61|115.41|0
1634140970000|2021-10-13 16:02:50|117.75|115.55|117.75|115.55|117.75|115.55|117.75|115.55|0
1634140980000|2021-10-13 16:03:00|117.68|115.48|117.75|115.55|117.81|115.61|117.68|115.48|0
1634140990000|2021-10-13 16:03:10|117.71|115.51|117.75|115.55|117.75|115.55|117.71|115.51|0
1634141000000|2021-10-13 16:03:20|117.81|115.61|117.61|115.41|117.81|115.61|117.61|115.41|0
1634141010000|2021-10-13 16:03:30|117.68|115.48|117.75|115.55|117.75|115.55|117.68|115.48|0
1634141020000|2021-10-13 16:03:40|117.68|115.48|117.68|115.48|117.68|115.48|117.68|115.48|0
1634141030000|2021-10-13 16:03:50|117.61|115.41|117.68|115.48|117.71|115.51|117.61|115.41|0
1634141040000|2021-10-13 16:04:00|117.61|115.41|117.68|115.48|117.68|115.48|117.61|115.41|0
1634141050000|2021-10-13 16:04:10|117.74|115.54|117.74|115.54|117.78|115.58|117.74|115.54|0
1634141060000|2021-10-13 16:04:20|117.81|115.61|117.78|115.58|117.81|115.61|117.78|115.58|0
1634141070000|2021-10-13 16:04:30|117.81|115.61|117.68|115.48|117.81|115.61|117.68|115.48|0
1634141080000|2021-10-13 16:04:40|117.61|115.41|117.81|115.61|117.81|115.61|117.61|115.41|0
1634141090000|2021-10-13 16:04:50|117.74|115.54|117.81|115.61|117.81|115.61|117.74|115.54|0
1634141100000|2021-10-13 16:05:00|117.85|115.65|117.88|115.68|117.88|115.68|117.85|115.65|0
1634141110000|2021-10-13 16:05:10|117.81|115.61|117.81|115.61|117.81|115.61|117.81|115.61|0
1634141120000|2021-10-13 16:05:20|117.88|115.68|117.74|115.54|117.88|115.68|117.74|115.54|0
1634141130000|2021-10-13 16:05:30|117.68|115.48|117.61|115.41|117.74|115.54|117.61|115.41|0
1634141140000|2021-10-13 16:05:40|117.68|115.48|117.74|115.54|117.74|115.54|117.68|115.48|0
1634141150000|2021-10-13 16:05:50|117.68|115.48|117.81|115.61|117.81|115.61|117.68|115.48|0
1634141160000|2021-10-13 16:06:00|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634141170000|2021-10-13 16:06:10|117.81|115.61|117.68|115.48|117.81|115.61|117.68|115.48|0
1634141180000|2021-10-13 16:06:20|117.74|115.54|117.61|115.41|117.74|115.54|117.61|115.41|0
1634141190000|2021-10-13 16:06:30|117.68|115.48|117.81|115.61|117.81|115.61|117.68|115.48|0
1634141200000|2021-10-13 16:06:40|117.74|115.54|117.68|115.48|117.74|115.54|117.68|115.48|0
1634141210000|2021-10-13 16:06:50|117.61|115.41|117.74|115.54|117.74|115.54|117.61|115.41|0
1634141220000|2021-10-13 16:07:00|117.68|115.48|117.68|115.48|117.74|115.54|117.68|115.48|0
1634141230000|2021-10-13 16:07:10|117.71|115.51|117.68|115.48|117.74|115.54|117.68|115.48|0
1634141240000|2021-10-13 16:07:20|117.74|115.54|117.74|115.54|117.74|115.54|117.74|115.54|0
1634141250000|2021-10-13 16:07:30|117.81|115.61|117.81|115.61|117.81|115.61|117.81|115.61|0
1634141260000|2021-10-13 16:07:40|117.68|115.48|117.68|115.48|117.68|115.48|117.61|115.41|0
1634141270000|2021-10-13 16:07:50|117.64|115.44|117.61|115.41|117.64|115.44|117.54|115.34|0
1634141280000|2021-10-13 16:08:00|117.54|115.34|117.4|115.2|117.54|115.34|117.4|115.2|0
1634141290000|2021-10-13 16:08:10|117.27|115.07|117.2|115|117.34|115.14|117.2|115|0
1634141300000|2021-10-13 16:08:20|117.27|115.07|117.34|115.14|117.34|115.14|117.27|115.07|0
1634141310000|2021-10-13 16:08:30|117.27|115.07|117.4|115.2|117.4|115.2|117.27|115.07|0
1634141320000|2021-10-13 16:08:40|117.37|115.17|117.4|115.2|117.4|115.2|117.37|115.17|0
1634141330000|2021-10-13 16:08:50|117.34|115.14|117.4|115.2|117.4|115.2|117.27|115.07|0
1634141340000|2021-10-13 16:09:00|117.34|115.14|117.34|115.14|117.34|115.14|117.34|115.14|0
1634141350000|2021-10-13 16:09:10|117.4|115.2|117.4|115.2|117.4|115.2|117.4|115.2|0
1634141360000|2021-10-13 16:09:20|117.34|115.14|117.27|115.07|117.34|115.14|117.27|115.07|0
1634141370000|2021-10-13 16:09:30|117.2|115|117.27|115.07|117.27|115.07|117.2|115|0
1634141380000|2021-10-13 16:09:40|117.2|115|117.2|115|117.2|115|117.13|114.93|0
1634141390000|2021-10-13 16:09:50|117.13|114.93|117.13|114.93|117.13|114.93|117.1|114.9|0
1634141400000|2021-10-13 16:10:00|117.2|115|117.27|115.07|117.27|115.07|117.2|115|0
1634141410000|2021-10-13 16:10:10|117.34|115.14|117.13|114.93|117.34|115.14|117.13|114.93|0
1634141420000|2021-10-13 16:10:20|117.2|115|117.06|114.86|117.2|115|117.06|114.86|0
1634141430000|2021-10-13 16:10:30|117.13|114.93|117.2|115|117.2|115|117.13|114.93|0
1634141440000|2021-10-13 16:10:40|117.17|114.97|117.17|114.97|117.17|114.97|117.17|114.97|0
1634141450000|2021-10-13 16:10:50|117.13|114.93|117|114.8|117.13|114.93|117|114.8|0
1634141460000|2021-10-13 16:11:00|117.03|114.83|117|114.8|117.06|114.86|117|114.8|0
1634141470000|2021-10-13 16:11:10|117.06|114.86|117.06|114.86|117.06|114.86|117.06|114.86|0
1634141480000|2021-10-13 16:11:20|117.13|114.93|117|114.8|117.13|114.93|117|114.8|0
1634141490000|2021-10-13 16:11:30|116.93|114.73|116.93|114.73|116.93|114.73|116.93|114.73|0
1634141500000|2021-10-13 16:11:40|117|114.8|117|114.8|117|114.8|116.93|114.73|0
1634141510000|2021-10-13 16:11:50|117.06|114.86|117.13|114.93|117.13|114.93|117.06|114.86|0
1634141520000|2021-10-13 16:12:00|117.2|115|117.2|115|117.2|115|117.13|114.93|0
1634141530000|2021-10-13 16:12:10|117.27|115.07|117.2|115|117.27|115.07|117.2|115|0
1634141540000|2021-10-13 16:12:20|117.27|115.07|117.3|115.1|117.33|115.13|117.27|115.07|0
1634141550000|2021-10-13 16:12:30|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1634141560000|2021-10-13 16:12:40|117.4|115.2|117.33|115.13|117.4|115.2|117.27|115.07|0
1634141570000|2021-10-13 16:12:50|117.27|115.07|117.2|115|117.27|115.07|117.2|115|0
1634141580000|2021-10-13 16:13:00|117.13|114.93|117.06|114.86|117.13|114.93|117.06|114.86|0
1634141590000|2021-10-13 16:13:10|117.13|114.93|117.13|114.93|117.13|114.93|117.13|114.93|0
1634141610000|2021-10-13 16:13:30|117.17|114.97|117|114.8|117.17|114.97|117|114.8|0
1634141620000|2021-10-13 16:13:40|116.93|114.73|117|114.8|117|114.8|116.93|114.73|0
1634141630000|2021-10-13 16:13:50|117.03|114.83|117.2|115|117.2|115|117.03|114.83|0
1634141640000|2021-10-13 16:14:00|117.13|114.93|117.06|114.86|117.13|114.93|117.06|114.86|0
1634141650000|2021-10-13 16:14:10|116.99|114.79|117.06|114.86|117.06|114.86|116.99|114.79|0
1634141660000|2021-10-13 16:14:20|117.1|114.9|117.13|114.93|117.13|114.93|117.1|114.9|0
1634141670000|2021-10-13 16:14:30|117.06|114.86|117.06|114.86|117.06|114.86|117.06|114.86|0
1634141680000|2021-10-13 16:14:40|117.13|114.93|117.13|114.93|117.13|114.93|117.06|114.86|0
1634141690000|2021-10-13 16:14:50|117.06|114.86|117.13|114.93|117.13|114.93|117.06|114.86|0
1634141700000|2021-10-13 16:15:00|117.2|115|117.16|114.96|117.2|115|117.13|114.93|0
1634141710000|2021-10-13 16:15:10|117.2|115|117.06|114.86|117.2|115|117.06|114.86|0
1634141720000|2021-10-13 16:15:20|117.13|114.93|117.13|114.93|117.13|114.93|117.13|114.93|0
1634141730000|2021-10-13 16:15:30|117.06|114.86|117.06|114.86|117.06|114.86|117.06|114.86|0
1634141750000|2021-10-13 16:15:50|116.99|114.79|116.99|114.79|116.99|114.79|116.99|114.79|0
1634141760000|2021-10-13 16:16:00|117.13|114.93|117.26|115.06|117.26|115.06|117.13|114.93|0
1634141770000|2021-10-13 16:16:10|117.33|115.13|117.47|115.27|117.47|115.27|117.33|115.13|0
1634141780000|2021-10-13 16:16:20|117.67|115.47|117.74|115.54|117.74|115.54|117.67|115.47|0
1634141790000|2021-10-13 16:16:30|117.87|115.67|117.81|115.61|117.87|115.67|117.81|115.61|0
1634141800000|2021-10-13 16:16:40|117.87|115.67|117.74|115.54|117.87|115.67|117.74|115.54|0
1634141810000|2021-10-13 16:16:50|117.81|115.61|117.87|115.67|117.87|115.67|117.81|115.61|0
1634141820000|2021-10-13 16:17:00|117.81|115.61|117.81|115.61|117.81|115.61|117.81|115.61|0
1634141830000|2021-10-13 16:17:10|117.74|115.54|117.87|115.67|117.87|115.67|117.74|115.54|0
1634141840000|2021-10-13 16:17:20|117.81|115.61|117.81|115.61|117.87|115.67|117.81|115.61|0
1634141850000|2021-10-13 16:17:30|117.74|115.54|117.87|115.67|117.87|115.67|117.74|115.54|0
1634141860000|2021-10-13 16:17:40|117.81|115.61|117.74|115.54|117.81|115.61|117.74|115.54|0
1634141870000|2021-10-13 16:17:50|117.67|115.47|117.74|115.54|117.74|115.54|117.67|115.47|0
1634141880000|2021-10-13 16:18:00|117.81|115.61|117.74|115.54|117.81|115.61|117.74|115.54|0
1634141890000|2021-10-13 16:18:10|117.67|115.47|117.53|115.33|117.67|115.47|117.53|115.33|0
1634141900000|2021-10-13 16:18:20|117.47|115.27|117.47|115.27|117.47|115.27|117.47|115.27|0
1634141910000|2021-10-13 16:18:30|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1634141920000|2021-10-13 16:18:40|117.5|115.3|117.6|115.4|117.6|115.4|117.47|115.27|0
1634141930000|2021-10-13 16:18:50|117.67|115.47|117.84|115.64|117.87|115.67|117.67|115.47|0
1634141940000|2021-10-13 16:19:00|117.81|115.61|117.74|115.54|117.81|115.61|117.74|115.54|0
1634141950000|2021-10-13 16:19:10|117.81|115.61|117.74|115.54|117.81|115.61|117.74|115.54|0
1634141960000|2021-10-13 16:19:20|117.67|115.47|117.67|115.47|117.67|115.47|117.6|115.4|0
1634141970000|2021-10-13 16:19:30|117.74|115.54|117.67|115.47|117.74|115.54|117.67|115.47|0
1634141980000|2021-10-13 16:19:40|117.74|115.54|117.67|115.47|117.74|115.54|117.67|115.47|0
1634141990000|2021-10-13 16:19:50|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634142000000|2021-10-13 16:20:00|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634142010000|2021-10-13 16:20:10|117.6|115.4|117.74|115.54|117.74|115.54|117.6|115.4|0
1634142020000|2021-10-13 16:20:20|117.67|115.47|117.67|115.47|117.67|115.47|117.67|115.47|0
1634142030000|2021-10-13 16:20:30|117.6|115.4|117.67|115.47|117.67|115.47|117.6|115.4|0
1634142040000|2021-10-13 16:20:40|117.6|115.4|117.53|115.33|117.67|115.47|117.53|115.33|0
1634142050000|2021-10-13 16:20:50|117.6|115.4|117.6|115.4|117.6|115.4|117.6|115.4|0
1634142060000|2021-10-13 16:21:00|117.67|115.47|117.74|115.54|117.8|115.6|117.67|115.47|0
1634142070000|2021-10-13 16:21:10|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1634142080000|2021-10-13 16:21:20|117.74|115.54|117.74|115.54|117.74|115.54|117.67|115.47|0
1634142090000|2021-10-13 16:21:30|117.8|115.6|117.8|115.6|117.8|115.6|117.8|115.6|0
1634142100000|2021-10-13 16:21:40|117.87|115.67|117.8|115.6|117.87|115.67|117.8|115.6|0
1634142110000|2021-10-13 16:21:50|117.74|115.54|117.87|115.67|117.87|115.67|117.74|115.54|0
1634142120000|2021-10-13 16:22:00|118.08|115.88|117.94|115.74|118.08|115.88|117.94|115.74|0
1634142130000|2021-10-13 16:22:10|118.01|115.81|118.08|115.88|118.14|115.94|118.01|115.81|0
1634142140000|2021-10-13 16:22:20|118.14|115.94|118.08|115.88|118.14|115.94|118.08|115.88|0
1634142150000|2021-10-13 16:22:30|118.01|115.81|118.08|115.88|118.08|115.88|118.01|115.81|0
1634142160000|2021-10-13 16:22:40|118.01|115.81|118.08|115.88|118.08|115.88|118.01|115.81|0
1634142170000|2021-10-13 16:22:50|118.14|115.94|118.08|115.88|118.14|115.94|118.08|115.88|0
1634142180000|2021-10-13 16:23:00|118.01|115.81|118.14|115.94|118.14|115.94|118.01|115.81|0
1634142190000|2021-10-13 16:23:10|118.08|115.88|118.01|115.81|118.08|115.88|118.01|115.81|0
1634142200000|2021-10-13 16:23:20|117.94|115.74|117.6|115.4|117.94|115.74|117.6|115.4|0
1634142210000|2021-10-13 16:23:30|117.67|115.47|117.74|115.54|117.74|115.54|117.67|115.47|0
1634142220000|2021-10-13 16:23:40|117.67|115.47|117.6|115.4|117.67|115.47|117.6|115.4|0
1634142230000|2021-10-13 16:23:50|117.53|115.33|117.6|115.4|117.6|115.4|117.46|115.26|0
1634142240000|2021-10-13 16:24:00|117.8|115.6|117.67|115.47|117.8|115.6|117.67|115.47|0
1634142250000|2021-10-13 16:24:10|117.74|115.54|117.74|115.54|117.74|115.54|117.67|115.47|0
1634142260000|2021-10-13 16:24:20|117.67|115.47|117.67|115.47|117.74|115.54|117.67|115.47|0
1634142270000|2021-10-13 16:24:30|117.74|115.54|117.74|115.54|117.8|115.6|117.74|115.54|0
1634142280000|2021-10-13 16:24:40|117.67|115.47|117.6|115.4|117.67|115.47|117.6|115.4|0
1634142290000|2021-10-13 16:24:50|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1634142300000|2021-10-13 16:25:00|117.46|115.26|117.46|115.26|117.46|115.26|117.46|115.26|0
1634142310000|2021-10-13 16:25:10|117.43|115.23|117.43|115.23|117.43|115.23|117.4|115.2|0
1634142320000|2021-10-13 16:25:20|117.4|115.2|117.46|115.26|117.46|115.26|117.4|115.2|0
1634142330000|2021-10-13 16:25:30|117.4|115.2|117.46|115.26|117.46|115.26|117.4|115.2|0
1634142350000|2021-10-13 16:25:50|117.4|115.2|117.46|115.26|117.46|115.26|117.4|115.2|0
1634142360000|2021-10-13 16:26:00|117.53|115.33|117.4|115.2|117.53|115.33|117.4|115.2|0
1634142370000|2021-10-13 16:26:10|117.33|115.13|117.33|115.13|117.33|115.13|117.33|115.13|0
1634142380000|2021-10-13 16:26:20|117.26|115.06|117.06|114.86|117.26|115.06|117.06|114.86|0
1634142390000|2021-10-13 16:26:30|116.99|114.79|117.06|114.86|117.12|114.92|116.99|114.79|0
1634142400000|2021-10-13 16:26:40|116.99|114.79|117.12|114.92|117.12|114.92|116.99|114.79|0
1634142410000|2021-10-13 16:26:50|117.19|114.99|117.06|114.86|117.19|114.99|117.06|114.86|0
1634142420000|2021-10-13 16:27:00|116.92|114.72|116.92|114.72|116.99|114.79|116.92|114.72|0
1634142430000|2021-10-13 16:27:10|116.99|114.79|117.09|114.89|117.09|114.89|116.99|114.79|0
1634142440000|2021-10-13 16:27:20|117.12|114.92|117.19|114.99|117.19|114.99|117.12|114.92|0
1634142450000|2021-10-13 16:27:30|117.26|115.06|117.29|115.09|117.29|115.09|117.26|115.06|0
1634142460000|2021-10-13 16:27:40|117.19|114.99|117.12|114.92|117.19|114.99|117.12|114.92|0
1634142470000|2021-10-13 16:27:50|117.19|114.99|117.19|114.99|117.19|114.99|117.12|114.92|0
1634142490000|2021-10-13 16:28:10|117.26|115.06|117.26|115.06|117.26|115.06|117.26|115.06|0
1634142500000|2021-10-13 16:28:20|117.19|114.99|117.12|114.92|117.19|114.99|117.06|114.86|0
1634142510000|2021-10-13 16:28:30|117.06|114.86|117.06|114.86|117.06|114.86|117.06|114.86|0
1634142520000|2021-10-13 16:28:40|117.12|114.92|117.06|114.86|117.12|114.92|117.06|114.86|0
1634142530000|2021-10-13 16:28:50|116.99|114.79|116.99|114.79|116.99|114.79|116.99|114.79|0
1634142550000|2021-10-13 16:29:10|116.92|114.72|116.79|114.59|116.92|114.72|116.79|114.59|0
1634142560000|2021-10-13 16:29:20|116.85|114.65|116.72|114.52|116.85|114.65|116.72|114.52|0
1634142570000|2021-10-13 16:29:30|116.65|114.45|116.65|114.45|116.65|114.45|116.65|114.45|0
1634142580000|2021-10-13 16:29:40|116.58|114.38|116.58|114.38|116.58|114.38|116.58|114.38|0
1634142590000|2021-10-13 16:29:50|116.52|114.32|116.58|114.38|116.58|114.38|116.52|114.32|0
1634142600000|2021-10-13 16:30:00|116.65|114.45|116.78|114.58|116.78|114.58|116.65|114.45|0
1634142610000|2021-10-13 16:30:10|116.89|114.69|116.99|114.79|116.99|114.79|116.89|114.69|0
1634142620000|2021-10-13 16:30:20|116.85|114.65|116.99|114.79|116.99|114.79|116.85|114.65|0
1634142630000|2021-10-13 16:30:30|116.92|114.72|116.99|114.79|117.05|114.85|116.92|114.72|0
1634142640000|2021-10-13 16:30:40|117.05|114.85|117.09|114.89|117.09|114.89|117.05|114.85|0
1634142650000|2021-10-13 16:30:50|117.12|114.92|117.12|114.92|117.12|114.92|117.05|114.85|0
1634142660000|2021-10-13 16:31:00|117.05|114.85|116.99|114.79|117.05|114.85|116.99|114.79|0
1634142670000|2021-10-13 16:31:10|116.85|114.65|116.92|114.72|116.92|114.72|116.85|114.65|0
1634142680000|2021-10-13 16:31:20|116.99|114.79|116.92|114.72|116.99|114.79|116.92|114.72|0
1634142690000|2021-10-13 16:31:30|116.99|114.79|117.12|114.92|117.12|114.92|116.99|114.79|0
1634142700000|2021-10-13 16:31:40|117.19|114.99|117.19|114.99|117.19|114.99|117.19|114.99|0
1634142710000|2021-10-13 16:31:50|117.12|114.92|117.32|115.12|117.32|115.12|117.12|114.92|0
1634142720000|2021-10-13 16:32:00|117.26|115.06|117.12|114.92|117.26|115.06|117.05|114.85|0
1634142730000|2021-10-13 16:32:10|117.05|114.85|116.99|114.79|117.09|114.89|116.99|114.79|0
1634142740000|2021-10-13 16:32:20|117.12|114.92|117.26|115.06|117.26|115.06|117.12|114.92|0
1634142750000|2021-10-13 16:32:30|117.19|114.99|117.26|115.06|117.26|115.06|117.19|114.99|0
1634142760000|2021-10-13 16:32:40|117.19|114.99|117.26|115.06|117.26|115.06|117.19|114.99|0
1634142780000|2021-10-13 16:33:00|117.32|115.12|117.19|114.99|117.32|115.12|117.19|114.99|0
1634142790000|2021-10-13 16:33:10|117.26|115.06|117.32|115.12|117.32|115.12|117.26|115.06|0
1634142800000|2021-10-13 16:33:20|117.39|115.19|117.39|115.19|117.39|115.19|117.39|115.19|0
1634142810000|2021-10-13 16:33:30|117.32|115.12|117.26|115.06|117.32|115.12|117.26|115.06|0
1634142820000|2021-10-13 16:33:40|117.32|115.12|117.26|115.06|117.32|115.12|117.26|115.06|0
1634142830000|2021-10-13 16:33:50|117.19|114.99|117.19|114.99|117.19|114.99|117.19|114.99|0
1634142840000|2021-10-13 16:34:00|117.26|115.06|117.39|115.19|117.39|115.19|117.19|114.99|0
1634142850000|2021-10-13 16:34:10|117.32|115.12|117.46|115.26|117.46|115.26|117.32|115.12|0
1634142860000|2021-10-13 16:34:20|117.53|115.33|117.53|115.33|117.53|115.33|117.53|115.33|0
1634142870000|2021-10-13 16:34:30|117.39|115.19|117.46|115.26|117.46|115.26|117.39|115.19|0
1634142880000|2021-10-13 16:34:40|117.39|115.19|117.46|115.26|117.46|115.26|117.39|115.19|0
1634142890000|2021-10-13 16:34:50|117.53|115.33|117.46|115.26|117.53|115.33|117.46|115.26|0
1634142900000|2021-10-13 16:35:00|117.53|115.33|117.39|115.19|117.53|115.33|117.39|115.19|0
1634142910000|2021-10-13 16:35:10|117.46|115.26|117.46|115.26|117.53|115.33|117.46|115.26|0
1634142930000|2021-10-13 16:35:30|117.39|115.19|117.32|115.12|117.39|115.19|117.32|115.12|0
1634142940000|2021-10-13 16:35:40|117.39|115.19|117.32|115.12|117.39|115.19|117.32|115.12|0
1634142950000|2021-10-13 16:35:50|117.39|115.19|117.39|115.19|117.39|115.19|117.32|115.12|0
1634142960000|2021-10-13 16:36:00|117.46|115.26|117.39|115.19|117.46|115.26|117.39|115.19|0
1634142970000|2021-10-13 16:36:10|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1634142980000|2021-10-13 16:36:20|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1634142990000|2021-10-13 16:36:30|117.32|115.12|117.25|115.05|117.32|115.12|117.25|115.05|0
1634143000000|2021-10-13 16:36:40|117.32|115.12|117.25|115.05|117.32|115.12|117.25|115.05|0
1634143010000|2021-10-13 16:36:50|117.39|115.19|117.39|115.19|117.39|115.19|117.32|115.12|0
1634143020000|2021-10-13 16:37:00|117.32|115.12|117.32|115.12|117.32|115.12|117.32|115.12|0
1634143030000|2021-10-13 16:37:10|117.39|115.19|117.32|115.12|117.39|115.19|117.32|115.12|0
1634143040000|2021-10-13 16:37:20|117.25|115.05|117.25|115.05|117.25|115.05|117.25|115.05|0
1634143050000|2021-10-13 16:37:30|117.32|115.12|117.25|115.05|117.32|115.12|117.25|115.05|0
1634143060000|2021-10-13 16:37:40|117.19|114.99|117.25|115.05|117.25|115.05|117.19|114.99|0
1634143070000|2021-10-13 16:37:50|117.19|114.99|117.15|114.95|117.19|114.99|117.12|114.92|0
1634143080000|2021-10-13 16:38:00|117.19|114.99|117.25|115.05|117.25|115.05|117.19|114.99|0
1634143090000|2021-10-13 16:38:10|117.32|115.12|117.25|115.05|117.39|115.19|117.25|115.05|0
1634143100000|2021-10-13 16:38:20|117.19|114.99|117.12|114.92|117.19|114.99|117.12|114.92|0
1634143110000|2021-10-13 16:38:30|117.05|114.85|117.12|114.92|117.12|114.92|117.05|114.85|0
1634143120000|2021-10-13 16:38:40|117.05|114.85|116.98|114.78|117.05|114.85|116.98|114.78|0
1634143130000|2021-10-13 16:38:50|117.05|114.85|116.98|114.78|117.05|114.85|116.98|114.78|0
1634143140000|2021-10-13 16:39:00|117.05|114.85|117.05|114.85|117.05|114.85|116.98|114.78|0
1634143150000|2021-10-13 16:39:10|116.98|114.78|116.98|114.78|116.98|114.78|116.98|114.78|0
1634143160000|2021-10-13 16:39:20|116.92|114.72|116.92|114.72|116.92|114.72|116.92|114.72|0
1634143170000|2021-10-13 16:39:30|116.98|114.78|117.05|114.85|117.05|114.85|116.98|114.78|0
1634143180000|2021-10-13 16:39:40|117.12|114.92|117.05|114.85|117.12|114.92|117.05|114.85|0
1634143190000|2021-10-13 16:39:50|117.02|114.82|117.05|114.85|117.05|114.85|117.02|114.82|0
1634143200000|2021-10-13 16:40:00|117.12|114.92|117.12|114.92|117.12|114.92|117.12|114.92|0
1634143210000|2021-10-13 16:40:10|117.05|114.85|116.98|114.78|117.05|114.85|116.98|114.78|0
1634143220000|2021-10-13 16:40:20|116.85|114.65|116.78|114.58|116.85|114.65|116.78|114.58|0
1634143230000|2021-10-13 16:40:30|116.71|114.51|116.78|114.58|116.78|114.58|116.71|114.51|0
1634143240000|2021-10-13 16:40:40|116.71|114.51|116.71|114.51|116.71|114.51|116.71|114.51|0
1634143250000|2021-10-13 16:40:50|116.78|114.58|116.71|114.51|116.78|114.58|116.71|114.51|0
1634143260000|2021-10-13 16:41:00|116.78|114.58|116.71|114.51|116.78|114.58|116.71|114.51|0
1634143270000|2021-10-13 16:41:10|116.64|114.44|116.64|114.44|116.64|114.44|116.64|114.44|0
1634143280000|2021-10-13 16:41:20|116.71|114.51|116.71|114.51|116.71|114.51|116.64|114.44|0
1634143290000|2021-10-13 16:41:30|116.78|114.58|116.64|114.44|116.85|114.65|116.64|114.44|0
1634143300000|2021-10-13 16:41:40|116.58|114.38|116.61|114.41|116.61|114.41|116.58|114.38|0
1634143310000|2021-10-13 16:41:50|116.64|114.44|116.51|114.31|116.64|114.44|116.51|114.31|0
1634143320000|2021-10-13 16:42:00|116.37|114.17|116.44|114.24|116.44|114.24|116.37|114.17|0
1634143330000|2021-10-13 16:42:10|116.37|114.17|116.37|114.17|116.44|114.24|116.37|114.17|0
1634143340000|2021-10-13 16:42:20|116.44|114.24|116.44|114.24|116.44|114.24|116.44|114.24|0
1634143350000|2021-10-13 16:42:30|116.37|114.17|116.17|113.97|116.37|114.17|116.11|113.91|0
1634143360000|2021-10-13 16:42:40|116.24|114.04|116.17|113.97|116.24|114.04|116.17|113.97|0
1634143370000|2021-10-13 16:42:50|116.37|114.17|116.31|114.11|116.37|114.17|116.24|114.04|0
1634143380000|2021-10-13 16:43:00|116.24|114.04|116.24|114.04|116.24|114.04|116.24|114.04|0
1634143390000|2021-10-13 16:43:10|116.17|113.97|116.17|113.97|116.17|113.97|116.11|113.91|0
1634143400000|2021-10-13 16:43:20|116.24|114.04|116.31|114.11|116.31|114.11|116.24|114.04|0
1634143410000|2021-10-13 16:43:30|116.24|114.04|116.11|113.91|116.24|114.04|116.11|113.91|0
1634143430000|2021-10-13 16:43:50|116.17|113.97|116.24|114.04|116.24|114.04|116.17|113.97|0
1634143440000|2021-10-13 16:44:00|116.31|114.11|116.17|113.97|116.31|114.11|116.17|113.97|0
1634143450000|2021-10-13 16:44:10|116.24|114.04|116.24|114.04|116.24|114.04|116.17|113.97|0
1634143460000|2021-10-13 16:44:20|116.21|114.01|116.31|114.11|116.31|114.11|116.21|114.01|0
1634143470000|2021-10-13 16:44:30|116.24|114.04|116.31|114.11|116.31|114.11|116.24|114.04|0
1634143480000|2021-10-13 16:44:40|116.37|114.17|116.37|114.17|116.37|114.17|116.31|114.11|0
1634143490000|2021-10-13 16:44:50|116.31|114.11|116.44|114.24|116.44|114.24|116.31|114.11|0
1634143510000|2021-10-13 16:45:10|116.48|114.28|116.58|114.38|116.58|114.38|116.48|114.28|0
1634143520000|2021-10-13 16:45:20|116.64|114.44|116.71|114.51|116.71|114.51|116.64|114.44|0
1634143530000|2021-10-13 16:45:30|116.64|114.44|116.71|114.51|116.71|114.51|116.64|114.44|0
1634143540000|2021-10-13 16:45:40|116.78|114.58|116.78|114.58|116.78|114.58|116.78|114.58|0
1634143550000|2021-10-13 16:45:50|116.71|114.51|116.71|114.51|116.71|114.51|116.71|114.51|0
1634143560000|2021-10-13 16:46:00|116.64|114.44|116.71|114.51|116.71|114.51|116.64|114.44|0
1634143570000|2021-10-13 16:46:10|116.64|114.44|116.91|114.71|116.91|114.71|116.64|114.44|0
1634143580000|2021-10-13 16:46:20|116.84|114.64|116.84|114.64|116.84|114.64|116.84|114.64|0
1634143590000|2021-10-13 16:46:30|116.78|114.58|116.78|114.58|116.78|114.58|116.78|114.58|0
1634143600000|2021-10-13 16:46:40|116.84|114.64|116.84|114.64|116.84|114.64|116.78|114.58|0
1634143610000|2021-10-13 16:46:50|116.91|114.71|116.91|114.71|116.91|114.71|116.91|114.71|0
1634143620000|2021-10-13 16:47:00|116.84|114.64|116.91|114.71|116.91|114.71|116.84|114.64|0
1634143630000|2021-10-13 16:47:10|116.98|114.78|116.91|114.71|116.98|114.78|116.91|114.71|0
1634143640000|2021-10-13 16:47:20|116.98|114.78|116.91|114.71|116.98|114.78|116.91|114.71|0
1634143650000|2021-10-13 16:47:30|116.98|114.78|117.05|114.85|117.05|114.85|116.98|114.78|0
1634143660000|2021-10-13 16:47:40|117.11|114.91|117.11|114.91|117.11|114.91|117.11|114.91|0
1634143670000|2021-10-13 16:47:50|117.18|114.98|117.32|115.12|117.32|115.12|117.18|114.98|0
1634143680000|2021-10-13 16:48:00|117.25|115.05|117.59|115.39|117.59|115.39|117.25|115.05|0
1634143690000|2021-10-13 16:48:10|117.52|115.32|117.45|115.25|117.52|115.32|117.45|115.25|0
1634143700000|2021-10-13 16:48:20|117.52|115.32|117.66|115.46|117.66|115.46|117.52|115.32|0
1634143710000|2021-10-13 16:48:30|117.79|115.59|117.86|115.66|117.86|115.66|117.72|115.52|0
1634143720000|2021-10-13 16:48:40|117.79|115.59|117.66|115.46|117.79|115.59|117.66|115.46|0
1634143730000|2021-10-13 16:48:50|117.72|115.52|117.66|115.46|117.72|115.52|117.66|115.46|0
1634143740000|2021-10-13 16:49:00|117.59|115.39|117.52|115.32|117.59|115.39|117.52|115.32|0
1634143750000|2021-10-13 16:49:10|117.62|115.42|117.62|115.42|117.62|115.42|117.62|115.42|0
1634143760000|2021-10-13 16:49:20|117.66|115.46|117.52|115.32|117.66|115.46|117.52|115.32|0
1634143770000|2021-10-13 16:49:30|117.59|115.39|117.52|115.32|117.59|115.39|117.52|115.32|0
1634143780000|2021-10-13 16:49:40|117.45|115.25|117.52|115.32|117.52|115.32|117.45|115.25|0
1634143790000|2021-10-13 16:49:50|117.45|115.25|117.66|115.46|117.66|115.46|117.45|115.25|0
1634143800000|2021-10-13 16:50:00|117.59|115.39|117.59|115.39|117.59|115.39|117.59|115.39|0
1634143810000|2021-10-13 16:50:10|117.52|115.32|117.59|115.39|117.59|115.39|117.52|115.32|0
1634143820000|2021-10-13 16:50:20|117.65|115.45|117.65|115.45|117.72|115.52|117.65|115.45|0
1634143830000|2021-10-13 16:50:30|117.72|115.52|117.65|115.45|117.72|115.52|117.65|115.45|0
1634143840000|2021-10-13 16:50:40|117.72|115.52|117.65|115.45|117.72|115.52|117.65|115.45|0
1634143850000|2021-10-13 16:50:50|117.72|115.52|117.86|115.66|117.86|115.66|117.72|115.52|0
1634143860000|2021-10-13 16:51:00|117.79|115.59|117.79|115.59|117.79|115.59|117.79|115.59|0
1634143870000|2021-10-13 16:51:10|117.72|115.52|117.72|115.52|117.79|115.59|117.72|115.52|0
1634143880000|2021-10-13 16:51:20|117.93|115.73|118.06|115.86|118.06|115.86|117.93|115.73|0
1634143890000|2021-10-13 16:51:30|118.13|115.93|118.2|116|118.2|116|118.06|115.86|0
1634143900000|2021-10-13 16:51:40|118.13|115.93|118.06|115.86|118.13|115.93|118.06|115.86|0
1634143910000|2021-10-13 16:51:50|118.13|115.93|117.99|115.79|118.13|115.93|117.99|115.79|0
1634143920000|2021-10-13 16:52:00|117.93|115.73|118.06|115.86|118.06|115.86|117.93|115.73|0
1634143930000|2021-10-13 16:52:10|117.99|115.79|117.99|115.79|118.06|115.86|117.99|115.79|0
1634143940000|2021-10-13 16:52:20|117.93|115.73|117.93|115.73|117.93|115.73|117.93|115.73|0
1634143950000|2021-10-13 16:52:30|117.79|115.59|117.86|115.66|117.86|115.66|117.79|115.59|0
1634143960000|2021-10-13 16:52:40|117.79|115.59|117.99|115.79|117.99|115.79|117.79|115.59|0
1634143970000|2021-10-13 16:52:50|117.93|115.73|117.99|115.79|117.99|115.79|117.93|115.73|0
1634143980000|2021-10-13 16:53:00|117.93|115.73|117.93|115.73|117.99|115.79|117.93|115.73|0
1634143990000|2021-10-13 16:53:10|117.96|115.76|117.93|115.73|117.96|115.76|117.93|115.73|0
1634144000000|2021-10-13 16:53:20|117.86|115.66|118.06|115.86|118.06|115.86|117.86|115.66|0
1634144010000|2021-10-13 16:53:30|118.13|115.93|118.06|115.86|118.13|115.93|118.06|115.86|0
1634144020000|2021-10-13 16:53:40|118.13|115.93|118.13|115.93|118.13|115.93|118.1|115.9|0
1634144030000|2021-10-13 16:53:50|118.2|116|117.99|115.79|118.2|116|117.99|115.79|0
1634144040000|2021-10-13 16:54:00|118.06|115.86|118.06|115.86|118.06|115.86|118.06|115.86|0
1634144050000|2021-10-13 16:54:10|117.99|115.79|117.92|115.72|117.99|115.79|117.92|115.72|0
1634144060000|2021-10-13 16:54:20|117.86|115.66|117.86|115.66|117.86|115.66|117.86|115.66|0
1634144070000|2021-10-13 16:54:30|117.92|115.72|117.86|115.66|117.92|115.72|117.86|115.66|0
1634144080000|2021-10-13 16:54:40|117.79|115.59|117.82|115.62|117.82|115.62|117.79|115.59|0
1634144090000|2021-10-13 16:54:50|117.79|115.59|117.79|115.59|117.79|115.59|117.72|115.52|0
1634144100000|2021-10-13 16:55:00|117.72|115.52|117.72|115.52|117.72|115.52|117.72|115.52|0
1634144110000|2021-10-13 16:55:10|117.79|115.59|117.79|115.59|117.79|115.59|117.72|115.52|0
1634144120000|2021-10-13 16:55:20|117.72|115.52|117.86|115.66|117.86|115.66|117.72|115.52|0
1634144130000|2021-10-13 16:55:30|117.79|115.59|117.79|115.59|117.79|115.59|117.79|115.59|0
1634144140000|2021-10-13 16:55:40|117.86|115.66|117.86|115.66|117.86|115.66|117.79|115.59|0
1634144150000|2021-10-13 16:55:50|117.99|115.79|117.79|115.59|117.99|115.79|117.79|115.59|0
1634144160000|2021-10-13 16:56:00|117.86|115.66|117.79|115.59|117.86|115.66|117.79|115.59|0
1634144170000|2021-10-13 16:56:10|117.86|115.66|117.79|115.59|117.86|115.66|117.79|115.59|0
1634144180000|2021-10-13 16:56:20|117.99|115.79|117.86|115.66|117.99|115.79|117.86|115.66|0
1634144190000|2021-10-13 16:56:30|117.92|115.72|117.92|115.72|117.92|115.72|117.92|115.72|0
1634144200000|2021-10-13 16:56:40|117.99|115.79|117.92|115.72|117.99|115.79|117.92|115.72|0
1634144210000|2021-10-13 16:56:50|117.86|115.66|117.86|115.66|117.86|115.66|117.86|115.66|0
1634144220000|2021-10-13 16:57:00|117.79|115.59|117.79|115.59|117.86|115.66|117.79|115.59|0
1634144230000|2021-10-13 16:57:10|117.86|115.66|117.92|115.72|117.92|115.72|117.86|115.66|0
1634144240000|2021-10-13 16:57:20|117.86|115.66|117.92|115.72|117.92|115.72|117.86|115.66|0
1634144250000|2021-10-13 16:57:30|117.86|115.66|117.79|115.59|117.86|115.66|117.79|115.59|0
1634144260000|2021-10-13 16:57:40|117.86|115.66|117.79|115.59|117.86|115.66|117.79|115.59|0
1634144270000|2021-10-13 16:57:50|117.75|115.55|117.79|115.59|117.79|115.59|117.72|115.52|0
1634144280000|2021-10-13 16:58:00|117.65|115.45|117.58|115.38|117.65|115.45|117.58|115.38|0
1634144290000|2021-10-13 16:58:10|117.65|115.45|117.58|115.38|117.65|115.45|117.58|115.38|0
1634144300000|2021-10-13 16:58:20|117.52|115.32|117.52|115.32|117.52|115.32|117.52|115.32|0
1634144310000|2021-10-13 16:58:30|117.45|115.25|117.45|115.25|117.45|115.25|117.45|115.25|0
1634144320000|2021-10-13 16:58:40|117.38|115.18|117.38|115.18|117.38|115.18|117.38|115.18|0
1634144330000|2021-10-13 16:58:50|117.45|115.25|117.31|115.11|117.45|115.25|117.31|115.11|0
1634144340000|2021-10-13 16:59:00|117.24|115.04|117.11|114.91|117.24|115.04|117.11|114.91|0
1634144350000|2021-10-13 16:59:10|117.18|114.98|117.18|114.98|117.18|114.98|117.18|114.98|0
1634144360000|2021-10-13 16:59:20|117.11|114.91|117.18|114.98|117.18|114.98|117.11|114.91|0
1634144370000|2021-10-13 16:59:30|117.24|115.04|117.24|115.04|117.24|115.04|117.24|115.04|0
1634144380000|2021-10-13 16:59:40|117.38|115.18|117.31|115.11|117.38|115.18|117.31|115.11|0
1634144390000|2021-10-13 16:59:50|117.24|115.04|117.21|115.01|117.24|115.04|117.21|115.01|0
1634144400000|2021-10-13 17:00:00|117.31|115.11|117.24|115.04|117.38|115.18|117.24|115.04|0
1634144410000|2021-10-13 17:00:10|117.31|115.11|117.35|115.15|117.35|115.15|117.31|115.11|0
1634144420000|2021-10-13 17:00:20|117.38|115.18|117.45|115.25|117.45|115.25|117.31|115.11|0
1634144430000|2021-10-13 17:00:30|117.51|115.31|117.45|115.25|117.51|115.31|117.45|115.25|0
1634144440000|2021-10-13 17:00:40|117.31|115.11|117.24|115.04|117.31|115.11|117.24|115.04|0
1634144450000|2021-10-13 17:00:50|117.31|115.11|117.38|115.18|117.38|115.18|117.31|115.11|0
1634144460000|2021-10-13 17:01:00|117.31|115.11|117.45|115.25|117.45|115.25|117.31|115.11|0
1634144470000|2021-10-13 17:01:10|117.38|115.18|117.31|115.11|117.38|115.18|117.31|115.11|0
1634144480000|2021-10-13 17:01:20|117.38|115.18|117.45|115.25|117.45|115.25|117.38|115.18|0
1634144490000|2021-10-13 17:01:30|117.51|115.31|117.51|115.31|117.51|115.31|117.51|115.31|0
1634144500000|2021-10-13 17:01:40|117.58|115.38|117.51|115.31|117.65|115.45|117.51|115.31|0
1634144510000|2021-10-13 17:01:50|117.58|115.38|117.58|115.38|117.58|115.38|117.58|115.38|0
1634144520000|2021-10-13 17:02:00|117.65|115.45|117.45|115.25|117.65|115.45|117.38|115.18|0
1634144530000|2021-10-13 17:02:10|117.31|115.11|117.38|115.18|117.45|115.25|117.31|115.11|0
1634144540000|2021-10-13 17:02:20|117.31|115.11|117.04|114.84|117.31|115.11|117.04|114.84|0
1634144550000|2021-10-13 17:02:30|117.11|114.91|117.17|114.97|117.17|114.97|117.11|114.91|0
1634144560000|2021-10-13 17:02:40|117.11|114.91|117.21|115.01|117.21|115.01|117.11|114.91|0
1634144570000|2021-10-13 17:02:50|117.24|115.04|116.97|114.77|117.24|115.04|116.97|114.77|0
1634144580000|2021-10-13 17:03:00|117.04|114.84|117.04|114.84|117.04|114.84|117.04|114.84|0
1634144590000|2021-10-13 17:03:10|117.07|114.87|117.11|114.91|117.11|114.91|117.07|114.87|0
1634144600000|2021-10-13 17:03:20|117.17|114.97|117.24|115.04|117.24|115.04|117.11|114.91|0
1634144620000|2021-10-13 17:03:40|117.17|114.97|117.17|114.97|117.17|114.97|117.17|114.97|0
1634144630000|2021-10-13 17:03:50|117.24|115.04|116.84|114.64|117.24|115.04|116.84|114.64|0
1634144640000|2021-10-13 17:04:00|116.9|114.7|116.97|114.77|116.97|114.77|116.9|114.7|0
1634144650000|2021-10-13 17:04:10|116.9|114.7|116.9|114.7|116.9|114.7|116.84|114.64|0
1634144660000|2021-10-13 17:04:20|116.77|114.57|116.7|114.5|116.77|114.57|116.7|114.5|0
1634144670000|2021-10-13 17:04:30|116.77|114.57|116.7|114.5|116.77|114.57|116.7|114.5|0
1634144690000|2021-10-13 17:04:50|116.77|114.57|116.77|114.57|116.77|114.57|116.77|114.57|0
1634144700000|2021-10-13 17:05:00|116.9|114.7|116.77|114.57|116.9|114.7|116.77|114.57|0
1634144710000|2021-10-13 17:05:10|116.84|114.64|116.57|114.37|116.84|114.64|116.57|114.37|0
1634144720000|2021-10-13 17:05:20|116.5|114.3|116.5|114.3|116.57|114.37|116.5|114.3|0
1634144740000|2021-10-13 17:05:40|116.43|114.23|116.43|114.23|116.5|114.3|116.43|114.23|0
1634144750000|2021-10-13 17:05:50|116.36|114.16|116.5|114.3|116.5|114.3|116.36|114.16|0
1634144760000|2021-10-13 17:06:00|116.47|114.27|116.57|114.37|116.57|114.37|116.43|114.23|0
1634144770000|2021-10-13 17:06:10|116.5|114.3|116.43|114.23|116.5|114.3|116.43|114.23|0
1634144780000|2021-10-13 17:06:20|116.36|114.16|116.23|114.03|116.36|114.16|116.16|113.96|0
1634144790000|2021-10-13 17:06:30|116.16|113.96|116.23|114.03|116.23|114.03|116.16|113.96|0
1634144800000|2021-10-13 17:06:40|116.16|113.96|116.16|113.96|116.23|114.03|116.16|113.96|0
1634144810000|2021-10-13 17:06:50|116.23|114.03|116.16|113.96|116.23|114.03|116.16|113.96|0
1634144820000|2021-10-13 17:07:00|116.23|114.03|116.43|114.23|116.43|114.23|116.23|114.03|0
1634144830000|2021-10-13 17:07:10|116.5|114.3|116.43|114.23|116.5|114.3|116.36|114.16|0
1634144840000|2021-10-13 17:07:20|116.36|114.16|116.3|114.1|116.36|114.16|116.3|114.1|0
1634144850000|2021-10-13 17:07:30|116.26|114.06|116.3|114.1|116.3|114.1|116.26|114.06|0
1634144860000|2021-10-13 17:07:40|116.36|114.16|116.5|114.3|116.5|114.3|116.36|114.16|0
1634144870000|2021-10-13 17:07:50|116.43|114.23|116.36|114.16|116.43|114.23|116.36|114.16|0
1634144880000|2021-10-13 17:08:00|116.43|114.23|116.56|114.36|116.56|114.36|116.43|114.23|0
1634144890000|2021-10-13 17:08:10|116.63|114.43|116.63|114.43|116.63|114.43|116.56|114.36|0
1634144900000|2021-10-13 17:08:20|116.7|114.5|116.77|114.57|116.77|114.57|116.7|114.5|0
1634144910000|2021-10-13 17:08:30|116.83|114.63|116.83|114.63|116.83|114.63|116.83|114.63|0
1634144920000|2021-10-13 17:08:40|116.77|114.57|116.77|114.57|116.83|114.63|116.77|114.57|0
1634144930000|2021-10-13 17:08:50|116.83|114.63|116.9|114.7|116.9|114.7|116.83|114.63|0
1634144940000|2021-10-13 17:09:00|116.83|114.63|116.83|114.63|116.9|114.7|116.77|114.57|0
1634144950000|2021-10-13 17:09:10|116.9|114.7|116.77|114.57|116.9|114.7|116.77|114.57|0
1634144960000|2021-10-13 17:09:20|116.7|114.5|116.56|114.36|116.7|114.5|116.56|114.36|0
1634144970000|2021-10-13 17:09:30|116.6|114.4|116.7|114.5|116.7|114.5|116.6|114.4|0
1634144980000|2021-10-13 17:09:40|116.63|114.43|116.5|114.3|116.63|114.43|116.5|114.3|0
1634144990000|2021-10-13 17:09:50|116.56|114.36|116.5|114.3|116.56|114.36|116.5|114.3|0
1634145000000|2021-10-13 17:10:00|116.43|114.23|116.5|114.3|116.5|114.3|116.43|114.23|0
1634145010000|2021-10-13 17:10:10|116.36|114.16|116.36|114.16|116.36|114.16|116.36|114.16|0
1634145020000|2021-10-13 17:10:20|116.29|114.09|116.29|114.09|116.29|114.09|116.23|114.03|0
1634145040000|2021-10-13 17:10:40|116.23|114.03|116.23|114.03|116.23|114.03|116.23|114.03|0
1634145050000|2021-10-13 17:10:50|116.16|113.96|116.03|113.83|116.16|113.96|116.03|113.83|0
1634145060000|2021-10-13 17:11:00|115.96|113.76|116.23|114.03|116.23|114.03|115.96|113.76|0
1634145070000|2021-10-13 17:11:10|116.16|113.96|116.29|114.09|116.36|114.16|116.16|113.96|0
1634145080000|2021-10-13 17:11:20|116.36|114.16|116.36|114.16|116.36|114.16|116.33|114.13|0
1634145090000|2021-10-13 17:11:30|116.43|114.23|116.43|114.23|116.5|114.3|116.43|114.23|0
1634145100000|2021-10-13 17:11:40|116.5|114.3|116.56|114.36|116.56|114.36|116.5|114.3|0
1634145110000|2021-10-13 17:11:50|116.5|114.3|116.36|114.16|116.5|114.3|116.36|114.16|0
1634145120000|2021-10-13 17:12:00|116.43|114.23|116.43|114.23|116.43|114.23|116.43|114.23|0
1634145130000|2021-10-13 17:12:10|116.46|114.26|116.29|114.09|116.46|114.26|116.29|114.09|0
1634145140000|2021-10-13 17:12:20|116.09|113.89|116.09|113.89|116.16|113.96|116.09|113.89|0
1634145150000|2021-10-13 17:12:30|116.02|113.82|115.96|113.76|116.02|113.82|115.89|113.69|0
1634145160000|2021-10-13 17:12:40|115.89|113.69|115.96|113.76|115.96|113.76|115.89|113.69|0
1634145170000|2021-10-13 17:12:50|115.89|113.69|115.82|113.62|115.96|113.76|115.82|113.62|0
1634145180000|2021-10-13 17:13:00|115.76|113.56|115.82|113.62|115.82|113.62|115.76|113.56|0
1634145190000|2021-10-13 17:13:10|115.79|113.59|115.82|113.62|115.82|113.62|115.76|113.56|0
1634145200000|2021-10-13 17:13:20|115.89|113.69|115.96|113.76|115.96|113.76|115.89|113.69|0
1634145210000|2021-10-13 17:13:30|115.99|113.79|116.02|113.82|116.02|113.82|115.89|113.69|0
1634145220000|2021-10-13 17:13:40|115.96|113.76|116.02|113.82|116.09|113.89|115.96|113.76|0
1634145230000|2021-10-13 17:13:50|115.96|113.76|115.96|113.76|115.96|113.76|115.92|113.72|0
1634145240000|2021-10-13 17:14:00|115.89|113.69|116.02|113.82|116.02|113.82|115.89|113.69|0
1634145250000|2021-10-13 17:14:10|116.09|113.89|116.16|113.96|116.16|113.96|116.09|113.89|0
1634145260000|2021-10-13 17:14:20|116.09|113.89|116.16|113.96|116.16|113.96|116.09|113.89|0
1634145270000|2021-10-13 17:14:30|116.09|113.89|116.16|113.96|116.16|113.96|116.09|113.89|0
1634145280000|2021-10-13 17:14:40|116.22|114.02|116.22|114.02|116.22|114.02|116.22|114.02|0
1634145300000|2021-10-13 17:15:00|116.29|114.09|116.22|114.02|116.29|114.09|116.22|114.02|0
1634145310000|2021-10-13 17:15:10|116.29|114.09|116.43|114.23|116.43|114.23|116.29|114.09|0
1634145320000|2021-10-13 17:15:20|116.49|114.29|116.49|114.29|116.49|114.29|116.43|114.23|0
1634145330000|2021-10-13 17:15:30|116.43|114.23|116.29|114.09|116.43|114.23|116.29|114.09|0
1634145340000|2021-10-13 17:15:40|116.26|114.06|116.22|114.02|116.26|114.06|116.22|114.02|0
1634145350000|2021-10-13 17:15:50|116.29|114.09|116.22|114.02|116.29|114.09|116.22|114.02|0
1634145360000|2021-10-13 17:16:00|116.29|114.09|116.29|114.09|116.29|114.09|116.22|114.02|0
1634145370000|2021-10-13 17:16:10|116.33|114.13|116.29|114.09|116.36|114.16|116.29|114.09|0
1634145380000|2021-10-13 17:16:20|116.36|114.16|116.49|114.29|116.49|114.29|116.36|114.16|0
1634145390000|2021-10-13 17:16:30|116.56|114.36|116.49|114.29|116.56|114.36|116.49|114.29|0
1634145400000|2021-10-13 17:16:40|116.56|114.36|116.49|114.29|116.56|114.36|116.49|114.29|0
1634145410000|2021-10-13 17:16:50|116.56|114.36|116.63|114.43|116.63|114.43|116.56|114.36|0
1634145420000|2021-10-13 17:17:00|116.56|114.36|116.53|114.33|116.56|114.36|116.49|114.29|0
1634145430000|2021-10-13 17:17:10|116.56|114.36|116.56|114.36|116.6|114.4|116.56|114.36|0
1634145440000|2021-10-13 17:17:20|116.43|114.23|116.43|114.23|116.49|114.29|116.43|114.23|0
1634145450000|2021-10-13 17:17:30|116.29|114.09|116.36|114.16|116.36|114.16|116.29|114.09|0
1634145460000|2021-10-13 17:17:40|116.49|114.29|116.49|114.29|116.56|114.36|116.49|114.29|0
1634145470000|2021-10-13 17:17:50|116.43|114.23|116.43|114.23|116.49|114.29|116.43|114.23|0
1634145480000|2021-10-13 17:18:00|116.42|114.22|116.42|114.22|116.49|114.29|116.42|114.22|0
1634145490000|2021-10-13 17:18:10|116.36|114.16|116.29|114.09|116.36|114.16|116.29|114.09|0
1634145500000|2021-10-13 17:18:20|116.22|114.02|116.22|114.02|116.22|114.02|116.22|114.02|0
1634145510000|2021-10-13 17:18:30|116.29|114.09|116.29|114.09|116.29|114.09|116.29|114.09|0
1634145520000|2021-10-13 17:18:40|116.36|114.16|116.42|114.22|116.42|114.22|116.36|114.16|0
1634145530000|2021-10-13 17:18:50|116.36|114.16|116.42|114.22|116.42|114.22|116.36|114.16|0
1634145540000|2021-10-13 17:19:00|116.29|114.09|116.29|114.09|116.36|114.16|116.29|114.09|0
1634145550000|2021-10-13 17:19:10|116.36|114.16|116.36|114.16|116.36|114.16|116.29|114.09|0
1634145560000|2021-10-13 17:19:20|116.29|114.09|116.29|114.09|116.29|114.09|116.29|114.09|0
1634145570000|2021-10-13 17:19:30|116.22|114.02|116.16|113.96|116.22|114.02|116.16|113.96|0
1634145580000|2021-10-13 17:19:40|116.09|113.89|116.09|113.89|116.09|113.89|116.09|113.89|0
1634145590000|2021-10-13 17:19:50|116.16|113.96|116.16|113.96|116.16|113.96|116.16|113.96|0
1634145600000|2021-10-13 17:20:00|116.09|113.89|116.02|113.82|116.12|113.92|116.02|113.82|0
1634145610000|2021-10-13 17:20:10|116.09|113.89|116.09|113.89|116.09|113.89|116.09|113.89|0
1634145620000|2021-10-13 17:20:20|116.02|113.82|116.02|113.82|116.02|113.82|116.02|113.82|0
1634145630000|2021-10-13 17:20:30|115.95|113.75|115.95|113.75|115.95|113.75|115.89|113.69|0
1634145640000|2021-10-13 17:20:40|116.02|113.82|116.09|113.89|116.09|113.89|116.02|113.82|0
1634145650000|2021-10-13 17:20:50|116.15|113.95|116.15|113.95|116.15|113.95|116.15|113.95|0
1634145660000|2021-10-13 17:21:00|116.22|114.02|116.29|114.09|116.29|114.09|116.22|114.02|0
1634145670000|2021-10-13 17:21:10|116.22|114.02|116.15|113.95|116.22|114.02|116.15|113.95|0
1634145680000|2021-10-13 17:21:20|116.02|113.82|116.02|113.82|116.02|113.82|116.02|113.82|0
1634145690000|2021-10-13 17:21:30|115.95|113.75|116.02|113.82|116.02|113.82|115.95|113.75|0
1634145700000|2021-10-13 17:21:40|115.95|113.75|116.02|113.82|116.02|113.82|115.95|113.75|0
1634145710000|2021-10-13 17:21:50|115.99|113.79|115.89|113.69|115.99|113.79|115.89|113.69|0
1634145720000|2021-10-13 17:22:00|115.95|113.75|115.95|113.75|116.02|113.82|115.95|113.75|0
1634145730000|2021-10-13 17:22:10|116.02|113.82|116.09|113.89|116.09|113.89|116.02|113.82|0
1634145740000|2021-10-13 17:22:20|116.15|113.95|116.15|113.95|116.15|113.95|116.09|113.89|0
1634145750000|2021-10-13 17:22:30|116.22|114.02|116.22|114.02|116.22|114.02|116.22|114.02|0
1634145760000|2021-10-13 17:22:40|116.15|113.95|116.15|113.95|116.15|113.95|116.15|113.95|0
1634145780000|2021-10-13 17:23:00|116.22|114.02|116.15|113.95|116.22|114.02|116.15|113.95|0
1634145790000|2021-10-13 17:23:10|116.22|114.02|116.22|114.02|116.22|114.02|116.22|114.02|0
1634145800000|2021-10-13 17:23:20|116.15|113.95|116.02|113.82|116.15|113.95|116.02|113.82|0
1634145810000|2021-10-13 17:23:30|116.09|113.89|115.99|113.79|116.09|113.89|115.95|113.75|0
1634145820000|2021-10-13 17:23:40|116.02|113.82|116.02|113.82|116.02|113.82|116.02|113.82|0
1634145830000|2021-10-13 17:23:50|115.88|113.68|115.88|113.68|115.88|113.68|115.88|113.68|0
1634145840000|2021-10-13 17:24:00|115.82|113.62|115.95|113.75|115.95|113.75|115.82|113.62|0
1634145850000|2021-10-13 17:24:10|115.88|113.68|115.88|113.68|115.95|113.75|115.82|113.62|0
1634145860000|2021-10-13 17:24:20|115.82|113.62|115.75|113.55|115.82|113.62|115.75|113.55|0
1634145870000|2021-10-13 17:24:30|115.68|113.48|115.62|113.42|115.68|113.48|115.62|113.42|0
1634145880000|2021-10-13 17:24:40|115.68|113.48|115.62|113.42|115.68|113.48|115.62|113.42|0
1634145890000|2021-10-13 17:24:50|115.55|113.35|115.62|113.42|115.62|113.42|115.55|113.35|0
1634145900000|2021-10-13 17:25:00|115.68|113.48|115.75|113.55|115.75|113.55|115.62|113.42|0
1634145910000|2021-10-13 17:25:10|115.68|113.48|115.48|113.28|115.68|113.48|115.48|113.28|0
1634145920000|2021-10-13 17:25:20|115.55|113.35|115.55|113.35|115.55|113.35|115.48|113.28|0
1634145930000|2021-10-13 17:25:30|115.48|113.28|115.42|113.22|115.55|113.35|115.35|113.15|0
1634145940000|2021-10-13 17:25:40|115.35|113.15|115.35|113.15|115.35|113.15|115.28|113.08|0
1634145950000|2021-10-13 17:25:50|115.42|113.22|115.42|113.22|115.48|113.28|115.42|113.22|0
1634145960000|2021-10-13 17:26:00|115.35|113.15|115.28|113.08|115.35|113.15|115.28|113.08|0
1634145970000|2021-10-13 17:26:10|115.21|113.01|115.15|112.95|115.21|113.01|115.15|112.95|0
1634145980000|2021-10-13 17:26:20|115.08|112.88|115.15|112.95|115.15|112.95|115.08|112.88|0
1634145990000|2021-10-13 17:26:30|115.08|112.88|115.08|112.88|115.08|112.88|115.08|112.88|0
1634146000000|2021-10-13 17:26:40|115.15|112.95|115.15|112.95|115.15|112.95|115.15|112.95|0
1634146010000|2021-10-13 17:26:50|115.21|113.01|115.15|112.95|115.21|113.01|115.08|112.88|0
1634146020000|2021-10-13 17:27:00|115.08|112.88|115.21|113.01|115.21|113.01|115.08|112.88|0
1634146030000|2021-10-13 17:27:10|115.15|112.95|115.15|112.95|115.15|112.95|115.08|112.88|0
1634146040000|2021-10-13 17:27:20|115.08|112.88|115.15|112.95|115.15|112.95|115.08|112.88|0
1634146050000|2021-10-13 17:27:30|115.08|112.88|114.95|112.75|115.08|112.88|114.95|112.75|0
1634146060000|2021-10-13 17:27:40|115.01|112.81|114.88|112.68|115.01|112.81|114.88|112.68|0
1634146070000|2021-10-13 17:27:50|114.95|112.75|114.81|112.61|114.95|112.75|114.81|112.61|0
1634146080000|2021-10-13 17:28:00|114.88|112.68|114.68|112.48|114.88|112.68|114.68|112.48|0
1634146090000|2021-10-13 17:28:10|114.75|112.55|114.68|112.48|114.75|112.55|114.68|112.48|0
1634146100000|2021-10-13 17:28:20|114.75|112.55|114.81|112.61|114.81|112.61|114.75|112.55|0
1634146110000|2021-10-13 17:28:30|114.75|112.55|114.75|112.55|114.81|112.61|114.75|112.55|0
1634146120000|2021-10-13 17:28:40|114.81|112.61|114.75|112.55|114.81|112.61|114.75|112.55|0
1634146130000|2021-10-13 17:28:50|114.81|112.61|114.81|112.61|114.81|112.61|114.81|112.61|0
1634146140000|2021-10-13 17:29:00|114.88|112.68|114.88|112.68|114.88|112.68|114.88|112.68|0
1634146150000|2021-10-13 17:29:10|114.81|112.61|114.68|112.48|114.81|112.61|114.68|112.48|0
1634146160000|2021-10-13 17:29:20|114.75|112.55|114.68|112.48|114.75|112.55|114.68|112.48|0
1634146170000|2021-10-13 17:29:30|114.61|112.41|114.68|112.48|114.68|112.48|114.61|112.41|0
1634146180000|2021-10-13 17:29:40|114.55|112.35|114.61|112.41|114.68|112.48|114.55|112.35|0
1634146210000|2021-10-13 17:30:10|114.48|112.28|114.41|112.21|114.55|112.35|114.41|112.21|0
1634146220000|2021-10-13 17:30:20|114.48|112.28|114.28|112.08|114.48|112.28|114.28|112.08|0
1634146230000|2021-10-13 17:30:30|114.22|112.02|114.08|111.88|114.22|112.02|114.08|111.88|0
1634146240000|2021-10-13 17:30:40|114.02|111.82|114.02|111.82|114.08|111.88|114.02|111.82|0
1634146250000|2021-10-13 17:30:50|113.95|111.75|113.88|111.68|113.95|111.75|113.88|111.68|0
1634146260000|2021-10-13 17:31:00|113.82|111.62|113.75|111.55|113.88|111.68|113.75|111.55|0
1634146270000|2021-10-13 17:31:10|113.82|111.62|113.88|111.68|113.88|111.68|113.75|111.55|0
1634146280000|2021-10-13 17:31:20|113.75|111.55|113.82|111.62|113.82|111.62|113.75|111.55|0
1634146290000|2021-10-13 17:31:30|113.75|111.55|113.62|111.42|113.82|111.62|113.62|111.42|0
1634146300000|2021-10-13 17:31:40|113.69|111.49|113.55|111.35|113.69|111.49|113.55|111.35|0
1634146310000|2021-10-13 17:31:50|113.62|111.42|113.55|111.35|113.62|111.42|113.55|111.35|0
1634146320000|2021-10-13 17:32:00|113.49|111.29|113.69|111.49|113.69|111.49|113.49|111.29|0
1634146330000|2021-10-13 17:32:10|113.62|111.42|113.69|111.49|113.69|111.49|113.55|111.35|0
1634146340000|2021-10-13 17:32:20|113.75|111.55|113.82|111.62|113.82|111.62|113.75|111.55|0
1634146350000|2021-10-13 17:32:30|113.88|111.68|113.88|111.68|113.88|111.68|113.82|111.62|0
1634146360000|2021-10-13 17:32:40|113.92|111.72|113.88|111.68|113.92|111.72|113.88|111.68|0
1634146370000|2021-10-13 17:32:50|113.82|111.62|113.88|111.68|113.88|111.68|113.82|111.62|0
1634146390000|2021-10-13 17:33:10|113.75|111.55|113.55|111.35|113.75|111.55|113.55|111.35|0
1634146400000|2021-10-13 17:33:20|113.62|111.42|113.42|111.22|113.68|111.48|113.42|111.22|0
1634146410000|2021-10-13 17:33:30|113.49|111.29|113.62|111.42|113.62|111.42|113.49|111.29|0
1634146420000|2021-10-13 17:33:40|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1634146430000|2021-10-13 17:33:50|113.62|111.42|113.82|111.62|113.82|111.62|113.62|111.42|0
1634146440000|2021-10-13 17:34:00|113.78|111.58|113.88|111.68|113.88|111.68|113.78|111.58|0
1634146450000|2021-10-13 17:34:10|113.95|111.75|114.08|111.88|114.08|111.88|113.95|111.75|0
1634146460000|2021-10-13 17:34:20|113.95|111.75|114.01|111.81|114.01|111.81|113.88|111.68|0
1634146470000|2021-10-13 17:34:30|113.95|111.75|113.88|111.68|113.95|111.75|113.88|111.68|0
1634146490000|2021-10-13 17:34:50|113.95|111.75|114.01|111.81|114.01|111.81|113.95|111.75|0
1634146500000|2021-10-13 17:35:00|114.08|111.88|114.28|112.08|114.28|112.08|114.08|111.88|0
1634146510000|2021-10-13 17:35:10|114.21|112.01|114.01|111.81|114.21|112.01|114.01|111.81|0
1634146520000|2021-10-13 17:35:20|114.08|111.88|113.95|111.75|114.08|111.88|113.95|111.75|0
1634146530000|2021-10-13 17:35:30|113.88|111.68|113.88|111.68|113.88|111.68|113.88|111.68|0
1634146540000|2021-10-13 17:35:40|113.82|111.62|113.82|111.62|113.82|111.62|113.82|111.62|0
1634146550000|2021-10-13 17:35:50|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1634146560000|2021-10-13 17:36:00|113.82|111.62|113.62|111.42|113.82|111.62|113.62|111.42|0
1634146570000|2021-10-13 17:36:10|113.55|111.35|113.52|111.32|113.55|111.35|113.52|111.32|0
1634146580000|2021-10-13 17:36:20|113.55|111.35|113.49|111.29|113.55|111.35|113.49|111.29|0
1634146590000|2021-10-13 17:36:30|113.35|111.15|113.49|111.29|113.49|111.29|113.35|111.15|0
1634146600000|2021-10-13 17:36:40|113.42|111.22|113.55|111.35|113.55|111.35|113.42|111.22|0
1634146610000|2021-10-13 17:36:50|113.49|111.29|113.42|111.22|113.59|111.39|113.42|111.22|0
1634146620000|2021-10-13 17:37:00|113.35|111.15|113.35|111.15|113.42|111.22|113.35|111.15|0
1634146630000|2021-10-13 17:37:10|113.42|111.22|113.49|111.29|113.49|111.29|113.42|111.22|0
1634146640000|2021-10-13 17:37:20|113.48|111.28|113.22|111.02|113.48|111.28|113.22|111.02|0
1634146650000|2021-10-13 17:37:30|113.29|111.09|113.26|111.06|113.29|111.09|113.26|111.06|0
1634146660000|2021-10-13 17:37:40|113.29|111.09|113.35|111.15|113.35|111.15|113.22|111.02|0
1634146670000|2021-10-13 17:37:50|113.42|111.22|113.42|111.22|113.42|111.22|113.42|111.22|0
1634146680000|2021-10-13 17:38:00|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1634146690000|2021-10-13 17:38:10|113.22|111.02|113.29|111.09|113.29|111.09|113.22|111.02|0
1634146700000|2021-10-13 17:38:20|113.22|111.02|113.22|111.02|113.22|111.02|113.16|110.96|0
1634146710000|2021-10-13 17:38:30|113.16|110.96|113.16|110.96|113.16|110.96|113.16|110.96|0
1634146720000|2021-10-13 17:38:40|113.09|110.89|113.22|111.02|113.22|111.02|113.09|110.89|0
1634146730000|2021-10-13 17:38:50|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1634146740000|2021-10-13 17:39:00|113.22|111.02|113.29|111.09|113.29|111.09|113.22|111.02|0
1634146760000|2021-10-13 17:39:20|113.22|111.02|113.29|111.09|113.35|111.15|113.22|111.02|0
1634146770000|2021-10-13 17:39:30|113.22|111.02|113.22|111.02|113.29|111.09|113.22|111.02|0
1634146790000|2021-10-13 17:39:50|113.29|111.09|113.29|111.09|113.29|111.09|113.29|111.09|0
1634146800000|2021-10-13 17:40:00|113.25|111.05|113.22|111.02|113.25|111.05|113.15|110.95|0
1634146810000|2021-10-13 17:40:10|113.15|110.95|113.12|110.92|113.19|110.99|113.12|110.92|0
1634146820000|2021-10-13 17:40:20|113.22|111.02|113.45|111.25|113.45|111.25|113.22|111.02|0
1634146830000|2021-10-13 17:40:30|113.48|111.28|113.42|111.22|113.48|111.28|113.42|111.22|0
1634146840000|2021-10-13 17:40:40|113.48|111.28|113.48|111.28|113.48|111.28|113.42|111.22|0
1634146850000|2021-10-13 17:40:50|113.42|111.22|113.48|111.28|113.48|111.28|113.42|111.22|0
1634146860000|2021-10-13 17:41:00|113.55|111.35|113.42|111.22|113.55|111.35|113.42|111.22|0
1634146870000|2021-10-13 17:41:10|113.48|111.28|113.62|111.42|113.62|111.42|113.48|111.28|0
1634146880000|2021-10-13 17:41:20|113.65|111.45|113.61|111.41|113.68|111.48|113.61|111.41|0
1634146890000|2021-10-13 17:41:30|113.55|111.35|113.61|111.41|113.61|111.41|113.55|111.35|0
1634146900000|2021-10-13 17:41:40|113.68|111.48|113.61|111.41|113.68|111.48|113.61|111.41|0
1634146910000|2021-10-13 17:41:50|113.68|111.48|113.68|111.48|113.68|111.48|113.61|111.41|0
1634146920000|2021-10-13 17:42:00|113.75|111.55|113.75|111.55|113.81|111.61|113.75|111.55|0
1634146930000|2021-10-13 17:42:10|113.68|111.48|113.68|111.48|113.68|111.48|113.68|111.48|0
1634146940000|2021-10-13 17:42:20|113.61|111.41|113.55|111.35|113.61|111.41|113.55|111.35|0
1634146950000|2021-10-13 17:42:30|113.61|111.41|113.61|111.41|113.68|111.48|113.61|111.41|0
1634146960000|2021-10-13 17:42:40|113.55|111.35|113.61|111.41|113.61|111.41|113.55|111.35|0
1634146970000|2021-10-13 17:42:50|113.68|111.48|113.68|111.48|113.68|111.48|113.68|111.48|0
1634146980000|2021-10-13 17:43:00|113.55|111.35|113.61|111.41|113.61|111.41|113.55|111.35|0
1634146990000|2021-10-13 17:43:10|113.68|111.48|113.68|111.48|113.68|111.48|113.61|111.41|0
1634147000000|2021-10-13 17:43:20|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1634147010000|2021-10-13 17:43:30|113.68|111.48|113.81|111.61|113.81|111.61|113.68|111.48|0
1634147020000|2021-10-13 17:43:40|113.75|111.55|113.81|111.61|113.81|111.61|113.75|111.55|0
1634147030000|2021-10-13 17:43:50|113.78|111.58|113.81|111.61|113.81|111.61|113.78|111.58|0
1634147040000|2021-10-13 17:44:00|113.78|111.58|113.81|111.61|113.88|111.68|113.78|111.58|0
1634147050000|2021-10-13 17:44:10|113.88|111.68|113.81|111.61|113.88|111.68|113.81|111.61|0
1634147060000|2021-10-13 17:44:20|113.68|111.48|113.75|111.55|113.75|111.55|113.68|111.48|0
1634147070000|2021-10-13 17:44:30|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1634147080000|2021-10-13 17:44:40|113.75|111.55|113.75|111.55|113.75|111.55|113.75|111.55|0
1634147090000|2021-10-13 17:44:50|113.68|111.48|113.61|111.41|113.68|111.48|113.61|111.41|0
1634147100000|2021-10-13 17:45:00|113.68|111.48|113.61|111.41|113.68|111.48|113.61|111.41|0
1634147110000|2021-10-13 17:45:10|113.68|111.48|113.61|111.41|113.68|111.48|113.61|111.41|0
1634147120000|2021-10-13 17:45:20|113.68|111.48|113.75|111.55|113.75|111.55|113.68|111.48|0
1634147130000|2021-10-13 17:45:30|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1634147140000|2021-10-13 17:45:40|113.74|111.54|113.74|111.54|113.74|111.54|113.74|111.54|0
1634147160000|2021-10-13 17:46:00|113.68|111.48|113.61|111.41|113.68|111.48|113.61|111.41|0
1634147170000|2021-10-13 17:46:10|113.68|111.48|113.61|111.41|113.68|111.48|113.61|111.41|0
1634147180000|2021-10-13 17:46:20|113.68|111.48|113.68|111.48|113.68|111.48|113.68|111.48|0
1634147200000|2021-10-13 17:46:40|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1634147220000|2021-10-13 17:47:00|113.55|111.35|113.55|111.35|113.55|111.35|113.55|111.35|0
1634147250000|2021-10-13 17:47:30|113.48|111.28|113.48|111.28|113.48|111.28|113.48|111.28|0
1634147260000|2021-10-13 17:47:40|113.41|111.21|113.48|111.28|113.48|111.28|113.41|111.21|0
1634147270000|2021-10-13 17:47:50|113.61|111.41|113.74|111.54|113.74|111.54|113.61|111.41|0
1634147280000|2021-10-13 17:48:00|113.68|111.48|113.68|111.48|113.68|111.48|113.65|111.45|0
1634147290000|2021-10-13 17:48:10|113.74|111.54|113.81|111.61|113.81|111.61|113.68|111.48|0
1634147300000|2021-10-13 17:48:20|113.74|111.54|113.88|111.68|113.88|111.68|113.74|111.54|0
1634147310000|2021-10-13 17:48:30|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1634147320000|2021-10-13 17:48:40|113.74|111.54|113.74|111.54|113.74|111.54|113.74|111.54|0
1634147330000|2021-10-13 17:48:50|113.61|111.41|113.68|111.48|113.68|111.48|113.61|111.41|0
1634147340000|2021-10-13 17:49:00|113.74|111.54|113.81|111.61|113.81|111.61|113.74|111.54|0
1634147350000|2021-10-13 17:49:10|113.74|111.54|113.74|111.54|113.74|111.54|113.74|111.54|0
1634147360000|2021-10-13 17:49:20|113.78|111.58|113.81|111.61|113.81|111.61|113.78|111.58|0
1634147370000|2021-10-13 17:49:30|113.88|111.68|113.88|111.68|113.88|111.68|113.88|111.68|0
1634147380000|2021-10-13 17:49:40|113.81|111.61|113.81|111.61|113.81|111.61|113.81|111.61|0
1634147390000|2021-10-13 17:49:50|113.88|111.68|114.01|111.81|114.01|111.81|113.88|111.68|0
1634147400000|2021-10-13 17:50:00|113.94|111.74|113.94|111.74|113.94|111.74|113.91|111.71|0
1634147410000|2021-10-13 17:50:10|113.87|111.67|114.01|111.81|114.01|111.81|113.87|111.67|0
1634147420000|2021-10-13 17:50:20|113.94|111.74|113.94|111.74|113.94|111.74|113.94|111.74|0
1634147430000|2021-10-13 17:50:30|113.87|111.67|113.94|111.74|113.94|111.74|113.87|111.67|0
1634147440000|2021-10-13 17:50:40|114.01|111.81|114.01|111.81|114.01|111.81|114.01|111.81|0
1634147450000|2021-10-13 17:50:50|113.94|111.74|113.94|111.74|113.94|111.74|113.94|111.74|0
1634147460000|2021-10-13 17:51:00|113.87|111.67|114.01|111.81|114.07|111.87|113.87|111.67|0
1634147470000|2021-10-13 17:51:10|114.07|111.87|114.07|111.87|114.07|111.87|114.01|111.81|0
1634147490000|2021-10-13 17:51:30|114.14|111.94|114.14|111.94|114.14|111.94|114.14|111.94|0
1634147500000|2021-10-13 17:51:40|114.07|111.87|114.14|111.94|114.14|111.94|114.07|111.87|0
1634147520000|2021-10-13 17:52:00|114.07|111.87|114.07|111.87|114.14|111.94|114.07|111.87|0
1634147530000|2021-10-13 17:52:10|114.01|111.81|113.94|111.74|114.01|111.81|113.94|111.74|0
1634147540000|2021-10-13 17:52:20|114.01|111.81|114.07|111.87|114.07|111.87|113.94|111.74|0
1634147550000|2021-10-13 17:52:30|114.14|111.94|114.14|111.94|114.14|111.94|114.07|111.87|0
1634147560000|2021-10-13 17:52:40|114.07|111.87|114.01|111.81|114.07|111.87|114.01|111.81|0
1634147570000|2021-10-13 17:52:50|114.07|111.87|114.07|111.87|114.07|111.87|114.07|111.87|0
1634147590000|2021-10-13 17:53:10|114.01|111.81|114.01|111.81|114.01|111.81|113.94|111.74|0
1634147600000|2021-10-13 17:53:20|113.94|111.74|114.01|111.81|114.01|111.81|113.94|111.74|0
1634147610000|2021-10-13 17:53:30|113.94|111.74|113.81|111.61|113.94|111.74|113.81|111.61|0
1634147620000|2021-10-13 17:53:40|113.74|111.54|113.68|111.48|113.74|111.54|113.68|111.48|0
1634147630000|2021-10-13 17:53:50|113.74|111.54|113.74|111.54|113.74|111.54|113.74|111.54|0
1634147640000|2021-10-13 17:54:00|113.67|111.47|113.67|111.47|113.74|111.54|113.67|111.47|0
1634147650000|2021-10-13 17:54:10|113.61|111.41|113.67|111.47|113.67|111.47|113.61|111.41|0
1634147660000|2021-10-13 17:54:20|113.61|111.41|113.61|111.41|113.61|111.41|113.61|111.41|0
1634147670000|2021-10-13 17:54:30|113.54|111.34|113.54|111.34|113.54|111.34|113.54|111.34|0
1634147680000|2021-10-13 17:54:40|113.48|111.28|113.54|111.34|113.54|111.34|113.48|111.28|0
1634147690000|2021-10-13 17:54:50|113.48|111.28|113.54|111.34|113.54|111.34|113.48|111.28|0
1634147700000|2021-10-13 17:55:00|113.61|111.41|113.54|111.34|113.61|111.41|113.48|111.28|0
1634147710000|2021-10-13 17:55:10|113.48|111.28|113.48|111.28|113.54|111.34|113.48|111.28|0
1634147720000|2021-10-13 17:55:20|113.54|111.34|113.61|111.41|113.61|111.41|113.54|111.34|0
1634147740000|2021-10-13 17:55:40|113.67|111.47|113.61|111.41|113.67|111.47|113.61|111.41|0
1634147750000|2021-10-13 17:55:50|113.67|111.47|113.67|111.47|113.74|111.54|113.67|111.47|0
1634147760000|2021-10-13 17:56:00|113.74|111.54|113.74|111.54|113.74|111.54|113.74|111.54|0
1634147770000|2021-10-13 17:56:10|113.67|111.47|113.74|111.54|113.74|111.54|113.67|111.47|0
1634147780000|2021-10-13 17:56:20|113.77|111.57|113.77|111.57|113.77|111.57|113.77|111.57|0
1634147790000|2021-10-13 17:56:30|113.81|111.61|113.74|111.54|113.81|111.61|113.74|111.54|0
1634147820000|2021-10-13 17:57:00|113.58|111.38|113.61|111.41|113.61|111.41|113.58|111.38|0
1634147840000|2021-10-13 17:57:20|113.67|111.47|113.67|111.47|113.67|111.47|113.67|111.47|0
1634147870000|2021-10-13 17:57:50|113.74|111.54|113.81|111.61|113.81|111.61|113.74|111.54|0
1634147900000|2021-10-13 17:58:20|113.8|111.6|113.94|111.74|113.94|111.74|113.8|111.6|0
1634147910000|2021-10-13 17:58:30|113.87|111.67|114|111.8|114|111.8|113.87|111.67|0
1634147920000|2021-10-13 17:58:40|113.94|111.74|114|111.8|114|111.8|113.94|111.74|0
1634147930000|2021-10-13 17:58:50|114.04|111.84|114|111.8|114.04|111.84|114|111.8|0
1634147940000|2021-10-13 17:59:00|114.07|111.87|114|111.8|114.07|111.87|114|111.8|0
1634147950000|2021-10-13 17:59:10|114.04|111.84|114|111.8|114.04|111.84|114|111.8|0
1634147960000|2021-10-13 17:59:20|114.07|111.87|114.2|112|114.24|112.04|114.07|111.87|0
1634147970000|2021-10-13 17:59:30|114.27|112.07|114.27|112.07|114.27|112.07|114.24|112.04|0
1634147980000|2021-10-13 17:59:40|114.33|112.13|114.33|112.13|114.33|112.13|114.33|112.13|0
1634147990000|2021-10-13 17:59:50|114.3|112.1|114.3|112.1|114.3|112.1|114.3|112.1|0
1634148000000|2021-10-13 18:00:00|114.33|112.13|114.3|112.1|114.33|112.13|114.3|112.1|0
1634148010000|2021-10-13 18:00:10|114.57|112.37|114.5|112.3|114.6|112.4|114.5|112.3|0
1634148020000|2021-10-13 18:00:20|114.53|112.33|114.37|112.17|114.53|112.33|114.37|112.17|0
1634148030000|2021-10-13 18:00:30|113.97|111.77|114.04|111.84|114.04|111.84|113.77|111.57|0
1634148040000|2021-10-13 18:00:40|113.97|111.77|114.07|111.87|114.07|111.87|113.97|111.77|0
1634148050000|2021-10-13 18:00:50|114|111.8|114.07|111.87|114.07|111.87|113.97|111.77|0
1634148060000|2021-10-13 18:01:00|114.04|111.84|113.61|111.41|114.07|111.87|113.61|111.41|0
1634148070000|2021-10-13 18:01:10|113.47|111.27|113.34|111.14|113.47|111.27|113.28|111.08|0
1634148080000|2021-10-13 18:01:20|113.14|110.94|112.49|110.29|113.21|111.01|112.49|110.29|0
1634148090000|2021-10-13 18:01:30|112.29|110.09|111.45|109.25|112.29|110.09|111.45|109.25|0
1634148100000|2021-10-13 18:01:40|111.51|109.31|111.12|108.92|111.51|109.31|111.12|108.92|0
1634148110000|2021-10-13 18:01:50|111.19|108.99|111.45|109.25|111.45|109.25|111.19|108.99|0
1634148120000|2021-10-13 18:02:00|111.64|109.44|112.36|110.16|112.36|110.16|111.64|109.44|0
1634148130000|2021-10-13 18:02:10|112.52|110.32|112.26|110.06|112.52|110.32|112.26|110.06|0
1634148140000|2021-10-13 18:02:20|112.23|110.03|112.49|110.29|112.49|110.29|112.23|110.03|0
1634148150000|2021-10-13 18:02:30|112.68|110.48|112.68|110.48|112.68|110.48|112.42|110.22|0
1634148160000|2021-10-13 18:02:40|112.62|110.42|112.33|110.13|112.62|110.42|112.33|110.13|0
1634148170000|2021-10-13 18:02:50|112.55|110.35|112.62|110.42|112.62|110.42|112.55|110.35|0
1634148180000|2021-10-13 18:03:00|112.55|110.35|112.36|110.16|112.55|110.35|112.16|109.96|0
1634148190000|2021-10-13 18:03:10|112.29|110.09|111.7|109.5|112.29|110.09|111.64|109.44|0
1634148200000|2021-10-13 18:03:20|111.97|109.77|112.33|110.13|112.36|110.16|111.97|109.77|0
1634148210000|2021-10-13 18:03:30|112.39|110.19|112.39|110.19|112.49|110.29|112.29|110.09|0
1634148220000|2021-10-13 18:03:40|112.36|110.16|112.29|110.09|112.36|110.16|112.23|110.03|0
1634148230000|2021-10-13 18:03:50|112.42|110.22|114.53|112.33|114.53|112.33|112.29|110.09|0
1634148240000|2021-10-13 18:04:00|114.27|112.07|113.8|111.6|114.27|112.07|113.8|111.6|0
1634148250000|2021-10-13 18:04:10|113.64|111.44|113.41|111.21|113.64|111.44|113.27|111.07|0
1634148260000|2021-10-13 18:04:20|113.21|111.01|113.21|111.01|113.27|111.07|113.21|111.01|0
1634148270000|2021-10-13 18:04:30|113.27|111.07|113.41|111.21|113.41|111.21|113.27|111.07|0
1634148280000|2021-10-13 18:04:40|113.54|111.34|113.93|111.73|113.93|111.73|113.54|111.34|0
1634148290000|2021-10-13 18:04:50|114.07|111.87|114.07|111.87|114.2|112|114.07|111.87|0
1634148300000|2021-10-13 18:05:00|113.8|111.6|113.87|111.67|114.03|111.83|113.8|111.6|0
1634148310000|2021-10-13 18:05:10|113.84|111.64|113.8|111.6|113.93|111.73|113.8|111.6|0
1634148320000|2021-10-13 18:05:20|113.74|111.54|113.74|111.54|113.74|111.54|113.74|111.54|0
1634148330000|2021-10-13 18:05:30|113.6|111.4|113.93|111.73|113.93|111.73|113.6|111.4|0
1634148340000|2021-10-13 18:05:40|113.8|111.6|113.6|111.4|113.8|111.6|113.6|111.4|0
1634148350000|2021-10-13 18:05:50|113.8|111.6|113.93|111.73|114.07|111.87|113.8|111.6|0
1634148360000|2021-10-13 18:06:00|113.74|111.54|114|111.8|114|111.8|113.7|111.5|0
1634148370000|2021-10-13 18:06:10|113.87|111.67|113.87|111.67|114.03|111.83|113.87|111.67|0
1634148380000|2021-10-13 18:06:20|114|111.8|114.07|111.87|114.07|111.87|114|111.8|0
1634148390000|2021-10-13 18:06:30|113.93|111.73|114.03|111.83|114.03|111.83|113.93|111.73|0
1634148400000|2021-10-13 18:06:40|113.93|111.73|113.93|111.73|114|111.8|113.93|111.73|0
1634148410000|2021-10-13 18:06:50|114|111.8|113.84|111.64|114.07|111.87|113.84|111.64|0
1634148420000|2021-10-13 18:07:00|113.97|111.77|114.4|112.2|114.4|112.2|113.97|111.77|0
1634148430000|2021-10-13 18:07:10|114.46|112.26|115.6|113.4|115.6|113.4|114.46|112.26|0
1634148440000|2021-10-13 18:07:20|115.63|113.43|115.33|113.13|115.86|113.66|115.33|113.13|0
1634148450000|2021-10-13 18:07:30|115.46|113.26|115.53|113.33|115.53|113.33|115.46|113.26|0
1634148460000|2021-10-13 18:07:40|115.6|113.4|115.63|113.43|115.73|113.53|115.6|113.4|0
1634148470000|2021-10-13 18:07:50|115.66|113.46|115.56|113.36|115.73|113.53|115.56|113.36|0
1634148480000|2021-10-13 18:08:00|115.6|113.4|115.19|112.99|115.6|113.4|115.19|112.99|0
1634148490000|2021-10-13 18:08:10|115.26|113.06|115.4|113.2|115.53|113.33|115.26|113.06|0
1634148500000|2021-10-13 18:08:20|115.06|112.86|114.93|112.73|115.26|113.06|114.93|112.73|0
1634148510000|2021-10-13 18:08:30|114.66|112.46|114.86|112.66|114.86|112.66|114.66|112.46|0
1634148520000|2021-10-13 18:08:40|115.06|112.86|115.16|112.96|115.19|112.99|115.06|112.86|0
1634148530000|2021-10-13 18:08:50|115.19|112.99|115.26|113.06|115.26|113.06|115.19|112.99|0
1634148540000|2021-10-13 18:09:00|115.06|112.86|114.99|112.79|115.13|112.93|114.99|112.79|0
1634148550000|2021-10-13 18:09:10|114.93|112.73|114.93|112.73|114.93|112.73|114.86|112.66|0
1634148560000|2021-10-13 18:09:20|114.99|112.79|114.93|112.73|114.99|112.79|114.86|112.66|0
1634148570000|2021-10-13 18:09:30|114.86|112.66|114.73|112.53|114.86|112.66|114.73|112.53|0
1634148580000|2021-10-13 18:09:40|114.66|112.46|113.67|111.47|114.66|112.46|113.67|111.47|0
1634148590000|2021-10-13 18:09:50|113.4|111.2|113.73|111.53|113.73|111.53|113.34|111.14|0
1634148600000|2021-10-13 18:10:00|113.8|111.6|113.93|111.73|114.13|111.93|113.8|111.6|0
1634148610000|2021-10-13 18:10:10|114.2|112|114.63|112.43|114.63|112.43|114.2|112|0
1634148620000|2021-10-13 18:10:20|114.66|112.46|114.93|112.73|114.93|112.73|114.59|112.39|0
1634148630000|2021-10-13 18:10:30|114.73|112.53|114.79|112.59|114.93|112.73|114.73|112.53|0
1634148640000|2021-10-13 18:10:40|114.66|112.46|114.66|112.46|114.66|112.46|114.59|112.39|0
1634148650000|2021-10-13 18:10:50|114.59|112.39|114.59|112.39|114.66|112.46|114.59|112.39|0
1634148660000|2021-10-13 18:11:00|114.33|112.13|114.13|111.93|114.39|112.19|114.13|111.93|0
1634148670000|2021-10-13 18:11:10|114.16|111.96|114|111.8|114.2|112|114|111.8|0
1634148680000|2021-10-13 18:11:20|114.06|111.86|114.2|112|114.2|112|114.06|111.86|0
1634148690000|2021-10-13 18:11:30|114|111.8|114.06|111.86|114.06|111.86|114|111.8|0
1634148700000|2021-10-13 18:11:40|114.33|112.13|114.2|112|114.33|112.13|114.2|112|0
1634148710000|2021-10-13 18:11:50|114.06|111.86|114|111.8|114.06|111.86|113.93|111.73|0
1634148720000|2021-10-13 18:12:00|114.06|111.86|114.06|111.86|114.13|111.93|114.03|111.83|0
1634148730000|2021-10-13 18:12:10|114.13|111.93|114.06|111.86|114.13|111.93|114.06|111.86|0
1634148740000|2021-10-13 18:12:20|114.23|112.03|114.13|111.93|114.23|112.03|114.13|111.93|0
1634148750000|2021-10-13 18:12:30|114.2|112|114.2|112|114.2|112|114.06|111.86|0
1634148760000|2021-10-13 18:12:40|114.13|111.93|114.2|112|114.26|112.06|114.13|111.93|0
1634148770000|2021-10-13 18:12:50|114.06|111.86|113.8|111.6|114.06|111.86|113.8|111.6|0
1634148780000|2021-10-13 18:13:00|113.86|111.66|114|111.8|114|111.8|113.8|111.6|0
1634148790000|2021-10-13 18:13:10|114.06|111.86|114|111.8|114.19|111.99|114|111.8|0
1634148800000|2021-10-13 18:13:20|114.13|111.93|114.1|111.9|114.19|111.99|114.1|111.9|0
1634148810000|2021-10-13 18:13:30|114.13|111.93|113.96|111.76|114.13|111.93|113.93|111.73|0
1634148820000|2021-10-13 18:13:40|114|111.8|113.86|111.66|114|111.8|113.86|111.66|0
1634148830000|2021-10-13 18:13:50|113.83|111.63|113.6|111.4|113.83|111.63|113.6|111.4|0
1634148840000|2021-10-13 18:14:00|113.53|111.33|113.47|111.27|113.53|111.33|113.47|111.27|0
1634148850000|2021-10-13 18:14:10|113.27|111.07|113.34|111.14|113.34|111.14|113.2|111|0
1634148860000|2021-10-13 18:14:20|113.3|111.1|113.27|111.07|113.34|111.14|113.27|111.07|0
1634148870000|2021-10-13 18:14:30|113.2|111|112.94|110.74|113.2|111|112.94|110.74|0
1634148880000|2021-10-13 18:14:40|112.91|110.71|112.42|110.22|112.91|110.71|112.42|110.22|0
1634148890000|2021-10-13 18:14:50|112.35|110.15|112.48|110.28|112.52|110.32|112.35|110.15|0
1634148900000|2021-10-13 18:15:00|112.68|110.48|113.07|110.87|113.07|110.87|112.68|110.48|0
1634148910000|2021-10-13 18:15:10|113.27|111.07|113.27|111.07|113.27|111.07|113.27|111.07|0
1634148920000|2021-10-13 18:15:20|113.47|111.27|113.53|111.33|113.53|111.33|113.4|111.2|0
1634148930000|2021-10-13 18:15:30|113.34|111.14|113.4|111.2|113.4|111.2|113.27|111.07|0
1634148940000|2021-10-13 18:15:40|113.34|111.14|113.34|111.14|113.4|111.2|113.34|111.14|0
1634148950000|2021-10-13 18:15:50|113.53|111.33|113.47|111.27|113.53|111.33|113.47|111.27|0
1634148960000|2021-10-13 18:16:00|113.5|111.3|113.33|111.13|113.5|111.3|113.33|111.13|0
1634148970000|2021-10-13 18:16:10|113.4|111.2|113.73|111.53|113.73|111.53|113.4|111.2|0
1634148980000|2021-10-13 18:16:20|113.8|111.6|114.13|111.93|114.16|111.96|113.8|111.6|0
1634148990000|2021-10-13 18:16:30|113.96|111.76|113.93|111.73|113.99|111.79|113.93|111.73|0
1634149000000|2021-10-13 18:16:40|113.73|111.53|113.73|111.53|113.73|111.53|113.6|111.4|0
1634149010000|2021-10-13 18:16:50|113.8|111.6|113.7|111.5|113.8|111.6|113.66|111.46|0
1634149020000|2021-10-13 18:17:00|113.73|111.53|113.8|111.6|113.8|111.6|113.73|111.53|0
1634149030000|2021-10-13 18:17:10|113.73|111.53|113.73|111.53|113.93|111.73|113.73|111.53|0
1634149040000|2021-10-13 18:17:20|113.8|111.6|113.66|111.46|113.8|111.6|113.66|111.46|0
1634149050000|2021-10-13 18:17:30|113.73|111.53|113.73|111.53|113.73|111.53|113.73|111.53|0
1634149060000|2021-10-13 18:17:40|113.7|111.5|113.53|111.33|113.7|111.5|113.53|111.33|0
1634149070000|2021-10-13 18:17:50|113.6|111.4|113.66|111.46|113.66|111.46|113.6|111.4|0
1634149080000|2021-10-13 18:18:00|113.73|111.53|113.66|111.46|113.73|111.53|113.66|111.46|0
1634149090000|2021-10-13 18:18:10|113.73|111.53|113.4|111.2|113.73|111.53|113.4|111.2|0
1634149100000|2021-10-13 18:18:20|113.47|111.27|113.4|111.2|113.53|111.33|113.4|111.2|0
1634149110000|2021-10-13 18:18:30|113.33|111.13|113.2|111|113.33|111.13|113.2|111|0
1634149120000|2021-10-13 18:18:40|113.27|111.07|113.2|111|113.27|111.07|113.14|110.94|0
1634149130000|2021-10-13 18:18:50|113.14|110.94|113.2|111|113.2|111|113.07|110.87|0
1634149140000|2021-10-13 18:19:00|113.14|110.94|113.07|110.87|113.2|111|113.07|110.87|0
1634149150000|2021-10-13 18:19:10|113.14|110.94|113.07|110.87|113.14|110.94|113.07|110.87|0
1634149160000|2021-10-13 18:19:20|113.14|110.94|113.07|110.87|113.14|110.94|113.07|110.87|0
1634149170000|2021-10-13 18:19:30|113.1|110.9|113.14|110.94|113.14|110.94|113.07|110.87|0
1634149180000|2021-10-13 18:19:40|113.2|111|113.2|111|113.2|111|113.2|111|0
1634149190000|2021-10-13 18:19:50|113.6|111.4|113.6|111.4|113.6|111.4|113.53|111.33|0
1634149200000|2021-10-13 18:20:00|113.46|111.26|113.27|111.07|113.46|111.26|113.27|111.07|0
1634149210000|2021-10-13 18:20:10|113.2|111|113|110.8|113.2|111|113|110.8|0
1634149220000|2021-10-13 18:20:20|112.87|110.67|112.81|110.61|113|110.8|112.81|110.61|0
1634149230000|2021-10-13 18:20:30|112.68|110.48|112.68|110.48|112.81|110.61|112.68|110.48|0
1634149240000|2021-10-13 18:20:40|112.81|110.61|112.87|110.67|112.94|110.74|112.81|110.61|0
1634149250000|2021-10-13 18:20:50|112.94|110.74|112.87|110.67|113|110.8|112.87|110.67|0
1634149260000|2021-10-13 18:21:00|112.81|110.61|112.91|110.71|113|110.8|112.81|110.61|0
1634149270000|2021-10-13 18:21:10|112.78|110.58|112.94|110.74|112.94|110.74|112.78|110.58|0
1634149280000|2021-10-13 18:21:20|112.97|110.77|113.14|110.94|113.14|110.94|112.97|110.77|0
1634149290000|2021-10-13 18:21:30|113.13|110.93|113.13|110.93|113.2|111|113.13|110.93|0
1634149300000|2021-10-13 18:21:40|113|110.8|113.13|110.93|113.13|110.93|113|110.8|0
1634149310000|2021-10-13 18:21:50|113.07|110.87|113|110.8|113.07|110.87|113|110.8|0
1634149320000|2021-10-13 18:22:00|113.07|110.87|113.13|110.93|113.13|110.93|113.07|110.87|0
1634149330000|2021-10-13 18:22:10|113.2|111|113.13|110.93|113.2|111|113.13|110.93|0
1634149340000|2021-10-13 18:22:20|113.07|110.87|113.2|111|113.2|111|113.07|110.87|0
1634149350000|2021-10-13 18:22:30|113.33|111.13|113.27|111.07|113.33|111.13|113.27|111.07|0
1634149360000|2021-10-13 18:22:40|113.13|110.93|113.33|111.13|113.33|111.13|113.13|110.93|0
1634149370000|2021-10-13 18:22:50|113.27|111.07|113.2|111|113.27|111.07|113.2|111|0
1634149380000|2021-10-13 18:23:00|113.07|110.87|113.13|110.93|113.13|110.93|113|110.8|0
1634149390000|2021-10-13 18:23:10|113.07|110.87|113.13|110.93|113.13|110.93|113.07|110.87|0
1634149400000|2021-10-13 18:23:20|113.07|110.87|113.07|110.87|113.07|110.87|113.07|110.87|0
1634149410000|2021-10-13 18:23:30|113.04|110.84|113|110.8|113.04|110.84|112.94|110.74|0
1634149420000|2021-10-13 18:23:40|112.87|110.67|113|110.8|113|110.8|112.87|110.67|0
1634149430000|2021-10-13 18:23:50|113.04|110.84|113.04|110.84|113.04|110.84|113.04|110.84|0
1634149440000|2021-10-13 18:24:00|113|110.8|113.07|110.87|113.07|110.87|113|110.8|0
1634149450000|2021-10-13 18:24:10|113.13|110.93|113.13|110.93|113.13|110.93|113.13|110.93|0
1634149460000|2021-10-13 18:24:20|113.17|110.97|113.2|111|113.27|111.07|113.17|110.97|0
1634149470000|2021-10-13 18:24:30|113.27|111.07|113.27|111.07|113.33|111.13|113.27|111.07|0
1634149480000|2021-10-13 18:24:40|113.33|111.13|113.46|111.26|113.46|111.26|113.33|111.13|0
1634149490000|2021-10-13 18:24:50|113.4|111.2|113.5|111.3|113.5|111.3|113.33|111.13|0
1634149500000|2021-10-13 18:25:00|113.46|111.26|113.33|111.13|113.46|111.26|113.26|111.06|0
1634149510000|2021-10-13 18:25:10|113.3|111.1|113.46|111.26|113.46|111.26|113.3|111.1|0
1634149520000|2021-10-13 18:25:20|113.33|111.13|113.33|111.13|113.4|111.2|113.33|111.13|0
1634149530000|2021-10-13 18:25:30|113.4|111.2|113.33|111.13|113.4|111.2|113.33|111.13|0
1634149540000|2021-10-13 18:25:40|113.4|111.2|113.36|111.16|113.4|111.2|113.33|111.13|0
1634149550000|2021-10-13 18:25:50|113.33|111.13|113.46|111.26|113.46|111.26|113.33|111.13|0
1634149560000|2021-10-13 18:26:00|113.4|111.2|113.4|111.2|113.4|111.2|113.26|111.06|0
1634149570000|2021-10-13 18:26:10|113.46|111.26|113.66|111.46|113.66|111.46|113.46|111.26|0
1634149580000|2021-10-13 18:26:20|113.59|111.39|113.59|111.39|113.59|111.39|113.59|111.39|0
1634149590000|2021-10-13 18:26:30|113.66|111.46|113.59|111.39|113.66|111.46|113.59|111.39|0
1634149600000|2021-10-13 18:26:40|113.53|111.33|113.73|111.53|113.73|111.53|113.53|111.33|0
1634149610000|2021-10-13 18:26:50|113.79|111.59|113.79|111.59|113.79|111.59|113.79|111.59|0
1634149620000|2021-10-13 18:27:00|113.73|111.53|114.06|111.86|114.06|111.86|113.73|111.53|0
1634149630000|2021-10-13 18:27:10|113.99|111.79|113.99|111.79|113.99|111.79|113.92|111.72|0
1634149640000|2021-10-13 18:27:20|114.06|111.86|114.12|111.92|114.12|111.92|114.06|111.86|0
1634149650000|2021-10-13 18:27:30|114.19|111.99|114.45|112.25|114.45|112.25|114.19|111.99|0
1634149660000|2021-10-13 18:27:40|114.39|112.19|114.25|112.05|114.39|112.19|114.25|112.05|0
1634149670000|2021-10-13 18:27:50|114.06|111.86|113.99|111.79|114.06|111.86|113.99|111.79|0
1634149680000|2021-10-13 18:28:00|114.19|111.99|114.06|111.86|114.19|111.99|114.06|111.86|0
1634149690000|2021-10-13 18:28:10|113.92|111.72|113.99|111.79|114.06|111.86|113.92|111.72|0
1634149700000|2021-10-13 18:28:20|113.92|111.72|113.99|111.79|113.99|111.79|113.92|111.72|0
1634149710000|2021-10-13 18:28:30|114.12|111.92|114.32|112.12|114.32|112.12|114.12|111.92|0
1634149720000|2021-10-13 18:28:40|114.29|112.09|114.25|112.05|114.32|112.12|114.19|111.99|0
1634149730000|2021-10-13 18:28:50|114.32|112.12|114.25|112.05|114.32|112.12|114.25|112.05|0
1634149740000|2021-10-13 18:29:00|114.19|111.99|114.05|111.85|114.19|111.99|113.99|111.79|0
1634149750000|2021-10-13 18:29:10|113.92|111.72|113.86|111.66|113.99|111.79|113.86|111.66|0
1634149760000|2021-10-13 18:29:20|113.79|111.59|113.86|111.66|113.86|111.66|113.79|111.59|0
1634149770000|2021-10-13 18:29:30|113.92|111.72|113.92|111.72|113.92|111.72|113.92|111.72|0
1634149780000|2021-10-13 18:29:40|114.05|111.85|114.39|112.19|114.39|112.19|114.05|111.85|0
1634149790000|2021-10-13 18:29:50|114.52|112.32|114.32|112.12|114.52|112.32|114.22|112.02|0
1634149800000|2021-10-13 18:30:00|114.59|112.39|114.19|111.99|114.59|112.39|114.19|111.99|0
1634149810000|2021-10-13 18:30:10|114.12|111.92|114.32|112.12|114.32|112.12|114.12|111.92|0
1634149820000|2021-10-13 18:30:20|114.12|111.92|114.19|111.99|114.19|111.99|114.05|111.85|0
1634149830000|2021-10-13 18:30:30|114.12|111.92|114.19|111.99|114.19|111.99|113.99|111.79|0
1634149840000|2021-10-13 18:30:40|114.32|112.12|114.25|112.05|114.32|112.12|114.25|112.05|0
1634149850000|2021-10-13 18:30:50|114.19|111.99|114.19|111.99|114.19|111.99|114.19|111.99|0
1634149860000|2021-10-13 18:31:00|114.32|112.12|114.32|112.12|114.39|112.19|114.32|112.12|0
1634149870000|2021-10-13 18:31:10|114.39|112.19|114.39|112.19|114.45|112.25|114.39|112.19|0
1634149880000|2021-10-13 18:31:20|114.45|112.25|114.52|112.32|114.52|112.32|114.39|112.19|0
1634149890000|2021-10-13 18:31:30|114.58|112.38|114.52|112.32|114.58|112.38|114.52|112.32|0
1634149900000|2021-10-13 18:31:40|114.35|112.15|114.39|112.19|114.39|112.19|114.35|112.15|0
1634149910000|2021-10-13 18:31:50|114.52|112.32|114.52|112.32|114.52|112.32|114.42|112.22|0
1634149920000|2021-10-13 18:32:00|114.45|112.25|114.45|112.25|114.52|112.32|114.35|112.15|0
1634149930000|2021-10-13 18:32:10|114.38|112.18|114.38|112.18|114.45|112.25|114.32|112.12|0
1634149940000|2021-10-13 18:32:20|114.32|112.12|114.65|112.45|114.65|112.45|114.32|112.12|0
1634149950000|2021-10-13 18:32:30|114.58|112.38|114.58|112.38|114.65|112.45|114.58|112.38|0
1634149960000|2021-10-13 18:32:40|114.72|112.52|114.55|112.35|114.72|112.52|114.55|112.35|0
1634149970000|2021-10-13 18:32:50|114.65|112.45|114.58|112.38|114.65|112.45|114.58|112.38|0
1634149980000|2021-10-13 18:33:00|114.72|112.52|114.65|112.45|114.72|112.52|114.58|112.38|0
1634149990000|2021-10-13 18:33:10|114.72|112.52|114.78|112.58|114.78|112.58|114.72|112.52|0
1634150000000|2021-10-13 18:33:20|114.75|112.55|114.78|112.58|114.85|112.65|114.75|112.55|0
1634150010000|2021-10-13 18:33:30|114.65|112.45|114.58|112.38|114.65|112.45|114.58|112.38|0
1634150020000|2021-10-13 18:33:40|114.52|112.32|114.85|112.65|114.85|112.65|114.52|112.32|0
1634150030000|2021-10-13 18:33:50|114.92|112.72|115.12|112.92|115.12|112.92|114.78|112.58|0
1634150040000|2021-10-13 18:34:00|115.05|112.85|115.05|112.85|115.05|112.85|115.02|112.82|0
1634150050000|2021-10-13 18:34:10|115.12|112.92|114.85|112.65|115.12|112.92|114.72|112.52|0
1634150060000|2021-10-13 18:34:20|114.92|112.72|114.58|112.38|114.92|112.72|114.58|112.38|0
1634150070000|2021-10-13 18:34:30|114.75|112.55|115.02|112.82|115.02|112.82|114.75|112.55|0
1634150080000|2021-10-13 18:34:40|114.85|112.65|114.85|112.65|114.92|112.72|114.85|112.65|0
1634150090000|2021-10-13 18:34:50|114.98|112.78|114.92|112.72|114.98|112.78|114.85|112.65|0
1634150100000|2021-10-13 18:35:00|114.88|112.68|114.78|112.58|114.88|112.68|114.78|112.58|0
1634150110000|2021-10-13 18:35:10|114.58|112.38|114.38|112.18|114.65|112.45|114.38|112.18|0
1634150120000|2021-10-13 18:35:20|114.45|112.25|114.52|112.32|114.68|112.48|114.45|112.25|0
1634150130000|2021-10-13 18:35:30|114.58|112.38|114.58|112.38|114.58|112.38|114.52|112.32|0
1634150140000|2021-10-13 18:35:40|114.65|112.45|114.72|112.52|114.72|112.52|114.65|112.45|0
1634150150000|2021-10-13 18:35:50|114.85|112.65|114.98|112.78|114.98|112.78|114.85|112.65|0
1634150160000|2021-10-13 18:36:00|114.91|112.71|115.05|112.85|115.05|112.85|114.91|112.71|0
1634150170000|2021-10-13 18:36:10|114.98|112.78|114.78|112.58|114.98|112.78|114.78|112.58|0
1634150180000|2021-10-13 18:36:20|114.85|112.65|114.72|112.52|114.85|112.65|114.72|112.52|0
1634150190000|2021-10-13 18:36:30|114.65|112.45|114.85|112.65|114.85|112.65|114.65|112.45|0
1634150200000|2021-10-13 18:36:40|114.78|112.58|114.71|112.51|114.78|112.58|114.71|112.51|0
1634150210000|2021-10-13 18:36:50|114.65|112.45|114.52|112.32|114.65|112.45|114.52|112.32|0
1634150220000|2021-10-13 18:37:00|114.58|112.38|114.58|112.38|114.58|112.38|114.58|112.38|0
1634150230000|2021-10-13 18:37:10|114.65|112.45|114.58|112.38|114.65|112.45|114.58|112.38|0
1634150240000|2021-10-13 18:37:20|114.52|112.32|114.52|112.32|114.52|112.32|114.45|112.25|0
1634150250000|2021-10-13 18:37:30|114.45|112.25|114.52|112.32|114.52|112.32|114.45|112.25|0
1634150260000|2021-10-13 18:37:40|114.45|112.25|114.45|112.25|114.45|112.25|114.45|112.25|0
1634150270000|2021-10-13 18:37:50|114.38|112.18|114.38|112.18|114.38|112.18|114.38|112.18|0
1634150280000|2021-10-13 18:38:00|114.45|112.25|114.51|112.31|114.51|112.31|114.38|112.18|0
1634150300000|2021-10-13 18:38:20|114.65|112.45|114.71|112.51|114.71|112.51|114.58|112.38|0
1634150310000|2021-10-13 18:38:30|114.78|112.58|114.78|112.58|114.78|112.58|114.78|112.58|0
1634150320000|2021-10-13 18:38:40|114.71|112.51|114.65|112.45|114.71|112.51|114.65|112.45|0
1634150330000|2021-10-13 18:38:50|114.68|112.48|114.71|112.51|114.71|112.51|114.65|112.45|0
1634150340000|2021-10-13 18:39:00|114.75|112.55|114.85|112.65|114.85|112.65|114.75|112.55|0
1634150350000|2021-10-13 18:39:10|114.91|112.71|115.05|112.85|115.05|112.85|114.91|112.71|0
1634150360000|2021-10-13 18:39:20|115.11|112.91|115.11|112.91|115.11|112.91|115.05|112.85|0
1634150370000|2021-10-13 18:39:30|115.05|112.85|114.91|112.71|115.05|112.85|114.91|112.71|0
1634150380000|2021-10-13 18:39:40|114.98|112.78|115.05|112.85|115.05|112.85|114.98|112.78|0
1634150390000|2021-10-13 18:39:50|114.98|112.78|114.98|112.78|115.05|112.85|114.91|112.71|0
1634150400000|2021-10-13 18:40:00|114.85|112.65|115.05|112.85|115.05|112.85|114.85|112.65|0
1634150410000|2021-10-13 18:40:10|114.98|112.78|114.98|112.78|114.98|112.78|114.98|112.78|0
1634150420000|2021-10-13 18:40:20|115.05|112.85|115.05|112.85|115.05|112.85|114.98|112.78|0
1634150430000|2021-10-13 18:40:30|115.18|112.98|115.45|113.25|115.45|113.25|115.18|112.98|0
1634150440000|2021-10-13 18:40:40|115.31|113.11|115.51|113.31|115.51|113.31|115.31|113.11|0
1634150450000|2021-10-13 18:40:50|115.45|113.25|115.41|113.21|115.45|113.25|115.41|113.21|0
1634150460000|2021-10-13 18:41:00|115.45|113.25|115.45|113.25|115.45|113.25|115.31|113.11|0
1634150470000|2021-10-13 18:41:10|115.41|113.21|115.58|113.38|115.58|113.38|115.41|113.21|0
1634150480000|2021-10-13 18:41:20|115.65|113.45|115.71|113.51|115.71|113.51|115.65|113.45|0
1634150490000|2021-10-13 18:41:30|115.65|113.45|115.78|113.58|115.78|113.58|115.65|113.45|0
1634150500000|2021-10-13 18:41:40|115.85|113.65|115.71|113.51|115.85|113.65|115.71|113.51|0
1634150510000|2021-10-13 18:41:50|115.78|113.58|115.71|113.51|115.78|113.58|115.71|113.51|0
1634150520000|2021-10-13 18:42:00|115.65|113.45|115.71|113.51|115.71|113.51|115.65|113.45|0
1634150530000|2021-10-13 18:42:10|115.78|113.58|115.71|113.51|115.78|113.58|115.65|113.45|0
1634150540000|2021-10-13 18:42:20|115.78|113.58|115.78|113.58|115.78|113.58|115.78|113.58|0
1634150550000|2021-10-13 18:42:30|115.91|113.71|115.91|113.71|115.91|113.71|115.91|113.71|0
1634150560000|2021-10-13 18:42:40|115.85|113.65|115.85|113.65|115.85|113.65|115.85|113.65|0
1634150570000|2021-10-13 18:42:50|115.98|113.78|115.98|113.78|115.98|113.78|115.98|113.78|0
1634150580000|2021-10-13 18:43:00|115.91|113.71|116.05|113.85|116.05|113.85|115.91|113.71|0
1634150590000|2021-10-13 18:43:10|116.12|113.92|116.25|114.05|116.25|114.05|116.12|113.92|0
1634150600000|2021-10-13 18:43:20|116.32|114.12|116.12|113.92|116.32|114.12|115.91|113.71|0
1634150610000|2021-10-13 18:43:30|116.25|114.05|116.38|114.18|116.45|114.25|116.25|114.05|0
1634150620000|2021-10-13 18:43:40|116.32|114.12|116.25|114.05|116.32|114.12|116.25|114.05|0
1634150630000|2021-10-13 18:43:50|116.18|113.98|116.25|114.05|116.25|114.05|116.18|113.98|0
1634150640000|2021-10-13 18:44:00|116.18|113.98|116.12|113.92|116.18|113.98|116.12|113.92|0
1634150650000|2021-10-13 18:44:10|116.11|113.91|116.05|113.85|116.11|113.91|116.05|113.85|0
1634150660000|2021-10-13 18:44:20|115.71|113.51|115.71|113.51|115.78|113.58|115.71|113.51|0
1634150670000|2021-10-13 18:44:30|115.78|113.58|115.85|113.65|115.85|113.65|115.71|113.51|0
1634150680000|2021-10-13 18:44:40|115.91|113.71|115.85|113.65|115.91|113.71|115.85|113.65|0
1634150690000|2021-10-13 18:44:50|115.78|113.58|115.78|113.58|115.78|113.58|115.78|113.58|0
1634150700000|2021-10-13 18:45:00|115.65|113.45|115.85|113.65|115.91|113.71|115.65|113.45|0
1634150710000|2021-10-13 18:45:10|115.91|113.71|115.78|113.58|115.91|113.71|115.78|113.58|0
1634150720000|2021-10-13 18:45:20|115.71|113.51|115.71|113.51|115.71|113.51|115.71|113.51|0
1634150730000|2021-10-13 18:45:30|115.78|113.58|115.85|113.65|115.85|113.65|115.78|113.58|0
1634150740000|2021-10-13 18:45:40|115.81|113.61|115.64|113.44|115.81|113.61|115.64|113.44|0
1634150750000|2021-10-13 18:45:50|115.58|113.38|115.44|113.24|115.58|113.38|115.44|113.24|0
1634150760000|2021-10-13 18:46:00|115.51|113.31|115.58|113.38|115.58|113.38|115.51|113.31|0
1634150770000|2021-10-13 18:46:10|115.71|113.51|115.55|113.35|115.71|113.51|115.55|113.35|0
1634150780000|2021-10-13 18:46:20|115.51|113.31|115.91|113.71|115.91|113.71|115.51|113.31|0
1634150790000|2021-10-13 18:46:30|115.98|113.78|115.91|113.71|115.98|113.78|115.91|113.71|0
1634150800000|2021-10-13 18:46:40|115.85|113.65|115.91|113.71|115.91|113.71|115.85|113.65|0
1634150810000|2021-10-13 18:46:50|115.85|113.65|115.85|113.65|115.91|113.71|115.85|113.65|0
1634150820000|2021-10-13 18:47:00|115.98|113.78|116.11|113.91|116.11|113.91|115.98|113.78|0
1634150830000|2021-10-13 18:47:10|116.05|113.85|115.85|113.65|116.05|113.85|115.85|113.65|0
1634150840000|2021-10-13 18:47:20|115.71|113.51|115.64|113.44|115.71|113.51|115.64|113.44|0
1634150850000|2021-10-13 18:47:30|115.71|113.51|115.64|113.44|115.71|113.51|115.64|113.44|0
1634150860000|2021-10-13 18:47:40|115.84|113.64|115.68|113.48|115.91|113.71|115.68|113.48|0
1634150870000|2021-10-13 18:47:50|115.71|113.51|115.84|113.64|115.84|113.64|115.71|113.51|0
1634150880000|2021-10-13 18:48:00|115.71|113.51|115.71|113.51|115.78|113.58|115.71|113.51|0
1634150890000|2021-10-13 18:48:10|115.75|113.55|115.68|113.48|115.78|113.58|115.68|113.48|0
1634150900000|2021-10-13 18:48:20|115.71|113.51|115.78|113.58|115.78|113.58|115.64|113.44|0
1634150910000|2021-10-13 18:48:30|115.84|113.64|115.58|113.38|115.84|113.64|115.58|113.38|0
1634150920000|2021-10-13 18:48:40|115.64|113.44|115.64|113.44|115.64|113.44|115.58|113.38|0
1634150930000|2021-10-13 18:48:50|115.71|113.51|115.71|113.51|115.71|113.51|115.64|113.44|0
1634150940000|2021-10-13 18:49:00|115.64|113.44|115.64|113.44|115.78|113.58|115.64|113.44|0
1634150950000|2021-10-13 18:49:10|115.58|113.38|115.64|113.44|115.71|113.51|115.58|113.38|0
1634150960000|2021-10-13 18:49:20|115.61|113.41|115.58|113.38|115.64|113.44|115.58|113.38|0
1634150970000|2021-10-13 18:49:30|115.48|113.28|115.58|113.38|115.58|113.38|115.48|113.28|0
1634150980000|2021-10-13 18:49:40|115.51|113.31|115.58|113.38|115.58|113.38|115.51|113.31|0
1634150990000|2021-10-13 18:49:50|115.54|113.34|115.64|113.44|115.64|113.44|115.54|113.34|0
1634151000000|2021-10-13 18:50:00|115.58|113.38|115.51|113.31|115.58|113.38|115.51|113.31|0
1634151010000|2021-10-13 18:50:10|115.58|113.38|115.64|113.44|115.64|113.44|115.54|113.34|0
1634151020000|2021-10-13 18:50:20|115.71|113.51|115.58|113.38|115.71|113.51|115.58|113.38|0
1634151030000|2021-10-13 18:50:30|115.64|113.44|115.64|113.44|115.64|113.44|115.64|113.44|0
1634151040000|2021-10-13 18:50:40|115.71|113.51|115.71|113.51|115.78|113.58|115.71|113.51|0
1634151050000|2021-10-13 18:50:50|115.64|113.44|115.61|113.41|115.64|113.44|115.58|113.38|0
1634151060000|2021-10-13 18:51:00|115.58|113.38|115.51|113.31|115.58|113.38|115.51|113.31|0
1634151070000|2021-10-13 18:51:10|115.44|113.24|115.11|112.91|115.44|113.24|115.11|112.91|0
1634151080000|2021-10-13 18:51:20|115.24|113.04|115.04|112.84|115.24|113.04|115.04|112.84|0
1634151090000|2021-10-13 18:51:30|114.91|112.71|114.91|112.71|114.91|112.71|114.91|112.71|0
1634151100000|2021-10-13 18:51:40|114.84|112.64|114.97|112.77|114.97|112.77|114.84|112.64|0
1634151110000|2021-10-13 18:51:50|115.04|112.84|115.04|112.84|115.17|112.97|115.04|112.84|0
1634151120000|2021-10-13 18:52:00|115.11|112.91|115.04|112.84|115.11|112.91|115.04|112.84|0
1634151130000|2021-10-13 18:52:10|115.11|112.91|115.11|112.91|115.11|112.91|115.11|112.91|0
1634151140000|2021-10-13 18:52:20|115.04|112.84|115.11|112.91|115.11|112.91|115.04|112.84|0
1634151150000|2021-10-13 18:52:30|115.04|112.84|115.04|112.84|115.04|112.84|115.04|112.84|0
1634151160000|2021-10-13 18:52:40|115.17|112.97|115.17|112.97|115.17|112.97|115.11|112.91|0
1634151170000|2021-10-13 18:52:50|115.11|112.91|115.04|112.84|115.11|112.91|115.04|112.84|0
1634151180000|2021-10-13 18:53:00|115.11|112.91|115.17|112.97|115.17|112.97|115.11|112.91|0
1634151190000|2021-10-13 18:53:10|115.24|113.04|115.24|113.04|115.24|113.04|115.24|113.04|0
1634151200000|2021-10-13 18:53:20|115.31|113.11|115.17|112.97|115.31|113.11|115.17|112.97|0
1634151210000|2021-10-13 18:53:30|115.24|113.04|115.17|112.97|115.24|113.04|115.11|112.91|0
1634151220000|2021-10-13 18:53:40|115.24|113.04|115.24|113.04|115.24|113.04|115.24|113.04|0
1634151230000|2021-10-13 18:53:50|115.31|113.11|115.11|112.91|115.31|113.11|115.11|112.91|0
1634151240000|2021-10-13 18:54:00|115.07|112.87|115.04|112.84|115.11|112.91|115.04|112.84|0
1634151250000|2021-10-13 18:54:10|115.07|112.87|115.17|112.97|115.17|112.97|115.07|112.87|0
1634151260000|2021-10-13 18:54:20|115.24|113.04|115.24|113.04|115.24|113.04|115.17|112.97|0
1634151270000|2021-10-13 18:54:30|115.27|113.07|115.24|113.04|115.27|113.07|115.24|113.04|0
1634151280000|2021-10-13 18:54:40|115.31|113.11|115.27|113.07|115.31|113.11|115.24|113.04|0
1634151290000|2021-10-13 18:54:50|115.24|113.04|115.24|113.04|115.31|113.11|115.24|113.04|0
1634151300000|2021-10-13 18:55:00|115.31|113.11|115.24|113.04|115.31|113.11|115.24|113.04|0
1634151310000|2021-10-13 18:55:10|115.17|112.97|115.17|112.97|115.17|112.97|115.17|112.97|0
1634151320000|2021-10-13 18:55:20|115.24|113.04|115.11|112.91|115.24|113.04|115.11|112.91|0
1634151330000|2021-10-13 18:55:30|115.04|112.84|115.11|112.91|115.11|112.91|115.04|112.84|0
1634151350000|2021-10-13 18:55:50|115.17|112.97|115.17|112.97|115.17|112.97|115.17|112.97|0
1634151360000|2021-10-13 18:56:00|115.11|112.91|114.97|112.77|115.11|112.91|114.97|112.77|0
1634151370000|2021-10-13 18:56:10|114.91|112.71|114.84|112.64|114.91|112.71|114.84|112.64|0
1634151380000|2021-10-13 18:56:20|114.77|112.57|114.71|112.51|114.77|112.57|114.71|112.51|0
1634151390000|2021-10-13 18:56:30|114.74|112.54|114.64|112.44|114.74|112.54|114.64|112.44|0
1634151400000|2021-10-13 18:56:40|114.71|112.51|114.71|112.51|114.71|112.51|114.71|112.51|0
1634151410000|2021-10-13 18:56:50|114.64|112.44|114.57|112.37|114.64|112.44|114.51|112.31|0
1634151420000|2021-10-13 18:57:00|114.64|112.44|114.77|112.57|114.77|112.57|114.64|112.44|0
1634151430000|2021-10-13 18:57:10|114.71|112.51|114.64|112.44|114.71|112.51|114.64|112.44|0
1634151440000|2021-10-13 18:57:20|114.77|112.57|114.9|112.7|114.9|112.7|114.77|112.57|0
1634151450000|2021-10-13 18:57:30|114.97|112.77|115.04|112.84|115.04|112.84|114.97|112.77|0
1634151460000|2021-10-13 18:57:40|114.97|112.77|115.1|112.9|115.1|112.9|114.97|112.77|0
1634151470000|2021-10-13 18:57:50|115.04|112.84|115.1|112.9|115.1|112.9|115.04|112.84|0
1634151480000|2021-10-13 18:58:00|115.07|112.87|114.97|112.77|115.07|112.87|114.9|112.7|0
1634151490000|2021-10-13 18:58:10|114.84|112.64|114.84|112.64|114.84|112.64|114.84|112.64|0
1634151500000|2021-10-13 18:58:20|114.9|112.7|114.84|112.64|114.9|112.7|114.84|112.64|0
1634151510000|2021-10-13 18:58:30|114.81|112.61|114.97|112.77|114.97|112.77|114.81|112.61|0
1634151520000|2021-10-13 18:58:40|115.04|112.84|115.04|112.84|115.04|112.84|115.04|112.84|0
1634151530000|2021-10-13 18:58:50|115.01|112.81|115.04|112.84|115.04|112.84|114.97|112.77|0
1634151540000|2021-10-13 18:59:00|114.97|112.77|114.9|112.7|114.97|112.77|114.9|112.7|0
1634151550000|2021-10-13 18:59:10|114.97|112.77|114.97|112.77|114.97|112.77|114.97|112.77|0
1634151560000|2021-10-13 18:59:20|115.01|112.81|115.04|112.84|115.04|112.84|115.01|112.81|0
1634151570000|2021-10-13 18:59:30|115.07|112.87|114.94|112.74|115.07|112.87|114.94|112.74|0
1634151580000|2021-10-13 18:59:40|114.9|112.7|114.9|112.7|114.94|112.74|114.9|112.7|0
1634151590000|2021-10-13 18:59:50|114.97|112.77|114.97|112.77|114.97|112.77|114.9|112.7|0
1634151600000|2021-10-13 19:00:00|115.04|112.84|115.04|112.84|115.04|112.84|115.04|112.84|0
1634151610000|2021-10-13 19:00:10|114.97|112.77|114.97|112.77|115.04|112.84|114.97|112.77|0
1634151620000|2021-10-13 19:00:20|115.1|112.9|115.1|112.9|115.17|112.97|115.1|112.9|0
1634151630000|2021-10-13 19:00:30|114.84|112.64|114.64|112.44|114.84|112.64|114.64|112.44|0
1634151640000|2021-10-13 19:00:40|114.7|112.5|114.7|112.5|114.84|112.64|114.7|112.5|0
1634151650000|2021-10-13 19:00:50|114.74|112.54|114.64|112.44|114.74|112.54|114.64|112.44|0
1634151660000|2021-10-13 19:01:00|114.7|112.5|114.6|112.4|114.7|112.5|114.6|112.4|0
1634151670000|2021-10-13 19:01:10|114.7|112.5|114.87|112.67|114.87|112.67|114.64|112.44|0
1634151680000|2021-10-13 19:01:20|114.9|112.7|114.84|112.64|114.9|112.7|114.77|112.57|0
1634151690000|2021-10-13 19:01:30|114.8|112.6|114.9|112.7|114.9|112.7|114.8|112.6|0
1634151700000|2021-10-13 19:01:40|114.97|112.77|114.97|112.77|114.97|112.77|114.97|112.77|0
1634151710000|2021-10-13 19:01:50|114.9|112.7|114.9|112.7|114.9|112.7|114.84|112.64|0
1634151720000|2021-10-13 19:02:00|115.17|112.97|115.1|112.9|115.17|112.97|115.04|112.84|0
1634151730000|2021-10-13 19:02:10|115.17|112.97|115.04|112.84|115.17|112.97|115.04|112.84|0
1634151740000|2021-10-13 19:02:20|114.97|112.77|114.97|112.77|115.04|112.84|114.97|112.77|0
1634151750000|2021-10-13 19:02:30|114.77|112.57|114.77|112.57|114.77|112.57|114.7|112.5|0
1634151760000|2021-10-13 19:02:40|114.84|112.64|115.17|112.97|115.17|112.97|114.84|112.64|0
1634151770000|2021-10-13 19:02:50|115.1|112.9|115.1|112.9|115.17|112.97|115.04|112.84|0
1634151780000|2021-10-13 19:03:00|115.24|113.04|115.17|112.97|115.24|113.04|115.17|112.97|0
1634151790000|2021-10-13 19:03:10|115.24|113.04|115.3|113.1|115.3|113.1|115.24|113.04|0
1634151800000|2021-10-13 19:03:20|115.44|113.24|115.44|113.24|115.44|113.24|115.3|113.1|0
1634151810000|2021-10-13 19:03:30|115.64|113.44|115.64|113.44|115.64|113.44|115.57|113.37|0
1634151820000|2021-10-13 19:03:40|115.57|113.37|115.7|113.5|115.7|113.5|115.57|113.37|0
1634151830000|2021-10-13 19:03:50|115.64|113.44|115.77|113.57|115.77|113.57|115.64|113.44|0
1634151840000|2021-10-13 19:04:00|115.7|113.5|115.64|113.44|115.7|113.5|115.64|113.44|0
1634151850000|2021-10-13 19:04:10|115.77|113.57|115.64|113.44|115.77|113.57|115.64|113.44|0
1634151860000|2021-10-13 19:04:20|115.7|113.5|115.64|113.44|115.7|113.5|115.64|113.44|0
1634151870000|2021-10-13 19:04:30|115.67|113.47|115.64|113.44|115.67|113.47|115.64|113.44|0
1634151890000|2021-10-13 19:04:50|115.67|113.47|115.64|113.44|115.67|113.47|115.64|113.44|0
1634151900000|2021-10-13 19:05:00|115.57|113.37|115.64|113.44|115.64|113.44|115.57|113.37|0
1634151910000|2021-10-13 19:05:10|115.77|113.57|115.9|113.7|115.9|113.7|115.77|113.57|0
1634151920000|2021-10-13 19:05:20|115.97|113.77|115.84|113.64|115.97|113.77|115.84|113.64|0
1634151930000|2021-10-13 19:05:30|115.77|113.57|115.7|113.5|115.77|113.57|115.64|113.44|0
1634151940000|2021-10-13 19:05:40|115.77|113.57|115.64|113.44|115.77|113.57|115.64|113.44|0
1634151950000|2021-10-13 19:05:50|115.43|113.23|115.37|113.17|115.43|113.23|115.37|113.17|0
1634151960000|2021-10-13 19:06:00|115.3|113.1|115.3|113.1|115.3|113.1|115.23|113.03|0
1634151970000|2021-10-13 19:06:10|115.17|112.97|114.83|112.63|115.17|112.97|114.83|112.63|0
1634151980000|2021-10-13 19:06:20|114.87|112.67|114.9|112.7|114.9|112.7|114.83|112.63|0
1634151990000|2021-10-13 19:06:30|114.83|112.63|114.83|112.63|114.9|112.7|114.83|112.63|0
1634152000000|2021-10-13 19:06:40|114.9|112.7|114.97|112.77|114.97|112.77|114.9|112.7|0
1634152010000|2021-10-13 19:06:50|115.03|112.83|114.97|112.77|115.03|112.83|114.9|112.7|0
1634152020000|2021-10-13 19:07:00|114.9|112.7|114.9|112.7|114.9|112.7|114.83|112.63|0
1634152030000|2021-10-13 19:07:10|114.83|112.63|114.83|112.63|114.9|112.7|114.83|112.63|0
1634152040000|2021-10-13 19:07:20|114.9|112.7|114.77|112.57|114.9|112.7|114.77|112.57|0
1634152050000|2021-10-13 19:07:30|114.7|112.5|114.43|112.23|114.7|112.5|114.37|112.17|0
1634152060000|2021-10-13 19:07:40|114.37|112.17|113.97|111.77|114.37|112.17|113.97|111.77|0
1634152070000|2021-10-13 19:07:50|113.9|111.7|113.84|111.64|113.9|111.7|113.84|111.64|0
1634152080000|2021-10-13 19:08:00|113.9|111.7|113.97|111.77|113.97|111.77|113.9|111.7|0
1634152090000|2021-10-13 19:08:10|114.04|111.84|114.17|111.97|114.17|111.97|114.04|111.84|0
1634152100000|2021-10-13 19:08:20|114.04|111.84|114.04|111.84|114.04|111.84|113.97|111.77|0
1634152110000|2021-10-13 19:08:30|114.1|111.9|114|111.8|114.1|111.9|114|111.8|0
1634152120000|2021-10-13 19:08:40|114.04|111.84|113.97|111.77|114.04|111.84|113.9|111.7|0
1634152130000|2021-10-13 19:08:50|113.9|111.7|113.97|111.77|113.97|111.77|113.9|111.7|0
1634152140000|2021-10-13 19:09:00|113.9|111.7|113.64|111.44|113.97|111.77|113.64|111.44|0
1634152150000|2021-10-13 19:09:10|113.71|111.51|113.77|111.57|113.77|111.57|113.64|111.44|0
1634152160000|2021-10-13 19:09:20|113.71|111.51|113.74|111.54|113.77|111.57|113.71|111.51|0
1634152170000|2021-10-13 19:09:30|113.84|111.64|113.67|111.47|113.87|111.67|113.67|111.47|0
1634152180000|2021-10-13 19:09:40|113.71|111.51|113.77|111.57|113.77|111.57|113.71|111.51|0
1634152190000|2021-10-13 19:09:50|113.64|111.44|113.51|111.31|113.64|111.44|113.51|111.31|0
1634152200000|2021-10-13 19:10:00|113.38|111.18|113.57|111.37|113.57|111.37|113.38|111.18|0
1634152210000|2021-10-13 19:10:10|113.64|111.44|113.84|111.64|113.84|111.64|113.64|111.44|0
1634152220000|2021-10-13 19:10:20|113.77|111.57|113.67|111.47|113.77|111.57|113.64|111.44|0
1634152230000|2021-10-13 19:10:30|113.64|111.44|113.44|111.24|113.64|111.44|113.44|111.24|0
1634152240000|2021-10-13 19:10:40|113.38|111.18|113.44|111.24|113.51|111.31|113.37|111.17|0
1634152250000|2021-10-13 19:10:50|113.37|111.17|113.44|111.24|113.44|111.24|113.37|111.17|0
1634152260000|2021-10-13 19:11:00|113.48|111.28|113.51|111.31|113.51|111.31|113.48|111.28|0
1634152270000|2021-10-13 19:11:10|113.57|111.37|113.51|111.31|113.57|111.37|113.51|111.31|0
1634152280000|2021-10-13 19:11:20|113.44|111.24|113.31|111.11|113.44|111.24|113.31|111.11|0
1634152290000|2021-10-13 19:11:30|114.1|111.9|113.97|111.77|114.1|111.9|113.9|111.7|0
1634152300000|2021-10-13 19:11:40|113.84|111.64|113.84|111.64|113.9|111.7|113.84|111.64|0
1634152310000|2021-10-13 19:11:50|113.77|111.57|113.9|111.7|113.9|111.7|113.77|111.57|0
1634152320000|2021-10-13 19:12:00|113.84|111.64|114.03|111.83|114.03|111.83|113.77|111.57|0
1634152330000|2021-10-13 19:12:10|114.17|111.97|114.3|112.1|114.3|112.1|114.17|111.97|0
1634152340000|2021-10-13 19:12:20|114.23|112.03|114.37|112.17|114.37|112.17|114.17|111.97|0
1634152350000|2021-10-13 19:12:30|114.23|112.03|114.56|112.36|114.56|112.36|114.23|112.03|0
1634152360000|2021-10-13 19:12:40|114.63|112.43|114.53|112.33|114.63|112.43|114.53|112.33|0
1634152370000|2021-10-13 19:12:50|114.47|112.27|114.43|112.23|114.5|112.3|114.43|112.23|0
1634152380000|2021-10-13 19:13:00|114.37|112.17|114.56|112.36|114.56|112.36|114.37|112.17|0
1634152390000|2021-10-13 19:13:10|114.5|112.3|114.56|112.36|114.56|112.36|114.43|112.23|0
1634152400000|2021-10-13 19:13:20|114.5|112.3|114.5|112.3|114.56|112.36|114.5|112.3|0
1634152410000|2021-10-13 19:13:30|114.56|112.36|114.56|112.36|114.56|112.36|114.5|112.3|0
1634152420000|2021-10-13 19:13:40|114.5|112.3|114.43|112.23|114.5|112.3|114.43|112.23|0
1634152430000|2021-10-13 19:13:50|114.3|112.1|114.3|112.1|114.37|112.17|114.3|112.1|0
1634152440000|2021-10-13 19:14:00|114.37|112.17|114.3|112.1|114.37|112.17|114.3|112.1|0
1634152450000|2021-10-13 19:14:10|114.23|112.03|114.23|112.03|114.23|112.03|114.17|111.97|0
1634152460000|2021-10-13 19:14:20|114.36|112.16|114.43|112.23|114.43|112.23|114.36|112.16|0
1634152470000|2021-10-13 19:14:30|114.36|112.16|114.56|112.36|114.56|112.36|114.36|112.16|0
1634152480000|2021-10-13 19:14:40|114.5|112.3|114.56|112.36|114.56|112.36|114.5|112.3|0
1634152490000|2021-10-13 19:14:50|114.43|112.23|114.43|112.23|114.5|112.3|114.43|112.23|0
1634152500000|2021-10-13 19:15:00|114.56|112.36|114.53|112.33|114.56|112.36|114.5|112.3|0
1634152510000|2021-10-13 19:15:10|114.56|112.36|114.63|112.43|114.63|112.43|114.56|112.36|0
1634152520000|2021-10-13 19:15:20|114.56|112.36|114.56|112.36|114.56|112.36|114.5|112.3|0
1634152530000|2021-10-13 19:15:30|114.5|112.3|114.56|112.36|114.56|112.36|114.5|112.3|0
1634152540000|2021-10-13 19:15:40|114.5|112.3|114.36|112.16|114.56|112.36|114.36|112.16|0
1634152550000|2021-10-13 19:15:50|114.43|112.23|114.56|112.36|114.56|112.36|114.43|112.23|0
1634152560000|2021-10-13 19:16:00|114.5|112.3|114.56|112.36|114.56|112.36|114.5|112.3|0
1634152570000|2021-10-13 19:16:10|114.5|112.3|114.56|112.36|114.56|112.36|114.5|112.3|0
1634152580000|2021-10-13 19:16:20|114.5|112.3|114.5|112.3|114.5|112.3|114.5|112.3|0
1634152590000|2021-10-13 19:16:30|114.53|112.33|114.36|112.16|114.53|112.33|114.36|112.16|0
1634152600000|2021-10-13 19:16:40|114.3|112.1|114.36|112.16|114.36|112.16|114.23|112.03|0
1634152610000|2021-10-13 19:16:50|114.43|112.23|114.43|112.23|114.43|112.23|114.43|112.23|0
1634152620000|2021-10-13 19:17:00|114.5|112.3|114.43|112.23|114.5|112.3|114.36|112.16|0
1634152630000|2021-10-13 19:17:10|114.33|112.13|114.1|111.9|114.33|112.13|114.1|111.9|0
1634152640000|2021-10-13 19:17:20|114.03|111.83|114.1|111.9|114.16|111.96|114.03|111.83|0
1634152650000|2021-10-13 19:17:30|114.13|111.93|114.1|111.9|114.16|111.96|114.1|111.9|0
1634152660000|2021-10-13 19:17:40|114.03|111.83|114.03|111.83|114.03|111.83|114.03|111.83|0
1634152670000|2021-10-13 19:17:50|113.97|111.77|114.1|111.9|114.1|111.9|113.97|111.77|0
1634152680000|2021-10-13 19:18:00|114.23|112.03|114.16|111.96|114.23|112.03|114.16|111.96|0
1634152690000|2021-10-13 19:18:10|114.1|111.9|114.1|111.9|114.1|111.9|114.1|111.9|0
1634152700000|2021-10-13 19:18:20|114.03|111.83|114.1|111.9|114.1|111.9|114.03|111.83|0
1634152710000|2021-10-13 19:18:30|114.03|111.83|113.83|111.63|114.03|111.83|113.83|111.63|0
1634152720000|2021-10-13 19:18:40|113.9|111.7|113.83|111.63|113.9|111.7|113.77|111.57|0
1634152730000|2021-10-13 19:18:50|113.9|111.7|113.83|111.63|113.9|111.7|113.83|111.63|0
1634152740000|2021-10-13 19:19:00|113.97|111.77|113.9|111.7|113.97|111.77|113.83|111.63|0
1634152750000|2021-10-13 19:19:10|113.83|111.63|113.9|111.7|113.9|111.7|113.83|111.63|0
1634152760000|2021-10-13 19:19:20|114.1|111.9|114.4|112.2|114.4|112.2|114.1|111.9|0
1634152770000|2021-10-13 19:19:30|114.43|112.23|114.53|112.33|114.56|112.36|114.43|112.23|0
1634152780000|2021-10-13 19:19:40|114.56|112.36|114.56|112.36|114.56|112.36|114.5|112.3|0
1634152790000|2021-10-13 19:19:50|114.5|112.3|114.43|112.23|114.5|112.3|114.43|112.23|0
1634152800000|2021-10-13 19:20:00|114.49|112.29|114.43|112.23|114.49|112.29|114.36|112.16|0
1634152810000|2021-10-13 19:20:10|114.36|112.16|114.49|112.29|114.56|112.36|114.36|112.16|0
1634152820000|2021-10-13 19:20:20|114.56|112.36|114.63|112.43|114.63|112.43|114.56|112.36|0
1634152830000|2021-10-13 19:20:30|114.6|112.4|114.53|112.33|114.6|112.4|114.53|112.33|0
1634152850000|2021-10-13 19:20:50|114.63|112.43|114.53|112.33|114.63|112.43|114.53|112.33|0
1634152860000|2021-10-13 19:21:00|114.76|112.56|114.76|112.56|114.83|112.63|114.76|112.56|0
1634152870000|2021-10-13 19:21:10|114.69|112.49|114.63|112.43|114.76|112.56|114.63|112.43|0
1634152890000|2021-10-13 19:21:30|114.56|112.36|114.66|112.46|114.66|112.46|114.56|112.36|0
1634152900000|2021-10-13 19:21:40|114.63|112.43|114.43|112.23|114.63|112.43|114.43|112.23|0
1634152910000|2021-10-13 19:21:50|114.36|112.16|114.29|112.09|114.36|112.16|114.29|112.09|0
1634152920000|2021-10-13 19:22:00|114.36|112.16|114.29|112.09|114.36|112.16|114.29|112.09|0
1634152930000|2021-10-13 19:22:10|114.33|112.13|114.56|112.36|114.56|112.36|114.33|112.13|0
1634152940000|2021-10-13 19:22:20|114.53|112.33|114.56|112.36|114.56|112.36|114.49|112.29|0
1634152950000|2021-10-13 19:22:30|114.63|112.43|114.56|112.36|114.63|112.43|114.49|112.29|0
1634152960000|2021-10-13 19:22:40|114.49|112.29|114.56|112.36|114.56|112.36|114.49|112.29|0
1634152970000|2021-10-13 19:22:50|114.49|112.29|114.49|112.29|114.49|112.29|114.49|112.29|0
1634152980000|2021-10-13 19:23:00|114.56|112.36|114.69|112.49|114.69|112.49|114.49|112.29|0
1634152990000|2021-10-13 19:23:10|114.56|112.36|114.63|112.43|114.69|112.49|114.56|112.36|0
1634153000000|2021-10-13 19:23:20|114.69|112.49|114.59|112.39|114.69|112.49|114.59|112.39|0
1634153010000|2021-10-13 19:23:30|114.63|112.43|114.29|112.09|114.63|112.43|114.29|112.09|0
1634153020000|2021-10-13 19:23:40|114.36|112.16|114.29|112.09|114.36|112.16|114.29|112.09|0
1634153030000|2021-10-13 19:23:50|114.43|112.23|114.43|112.23|114.43|112.23|114.43|112.23|0
1634153040000|2021-10-13 19:24:00|114.49|112.29|114.43|112.23|114.56|112.36|114.43|112.23|0
1634153050000|2021-10-13 19:24:10|114.49|112.29|114.56|112.36|114.56|112.36|114.49|112.29|0
1634153060000|2021-10-13 19:24:20|114.69|112.49|114.63|112.43|114.69|112.49|114.63|112.43|0
1634153070000|2021-10-13 19:24:30|114.59|112.39|114.83|112.63|114.83|112.63|114.59|112.39|0
1634153080000|2021-10-13 19:24:40|114.69|112.49|114.83|112.63|114.83|112.63|114.69|112.49|0
1634153090000|2021-10-13 19:24:50|114.86|112.66|114.96|112.76|114.96|112.76|114.86|112.66|0
1634153100000|2021-10-13 19:25:00|114.89|112.69|114.99|112.79|114.99|112.79|114.89|112.69|0
1634153110000|2021-10-13 19:25:10|114.96|112.76|115.09|112.89|115.09|112.89|114.96|112.76|0
1634153120000|2021-10-13 19:25:20|115.16|112.96|115.06|112.86|115.16|112.96|115.06|112.86|0
1634153130000|2021-10-13 19:25:30|115.02|112.82|114.96|112.76|115.02|112.82|114.96|112.76|0
1634153140000|2021-10-13 19:25:40|114.89|112.69|114.96|112.76|115.02|112.82|114.89|112.69|0
1634153150000|2021-10-13 19:25:50|115.02|112.82|115.09|112.89|115.09|112.89|115.02|112.82|0
1634153160000|2021-10-13 19:26:00|115.16|112.96|115.02|112.82|115.16|112.96|115.02|112.82|0
1634153170000|2021-10-13 19:26:10|114.89|112.69|114.96|112.76|114.96|112.76|114.89|112.69|0
1634153190000|2021-10-13 19:26:30|114.89|112.69|114.89|112.69|114.89|112.69|114.89|112.69|0
1634153200000|2021-10-13 19:26:40|114.82|112.62|114.86|112.66|114.89|112.69|114.82|112.62|0
1634153210000|2021-10-13 19:26:50|114.89|112.69|115.02|112.82|115.02|112.82|114.89|112.69|0
1634153220000|2021-10-13 19:27:00|114.96|112.76|114.96|112.76|114.96|112.76|114.89|112.69|0
1634153230000|2021-10-13 19:27:10|115.02|112.82|115.02|112.82|115.02|112.82|115.02|112.82|0
1634153240000|2021-10-13 19:27:20|115.09|112.89|115.09|112.89|115.09|112.89|115.09|112.89|0
1634153250000|2021-10-13 19:27:30|115.02|112.82|115.02|112.82|115.02|112.82|115.02|112.82|0
1634153270000|2021-10-13 19:27:50|115.09|112.89|115.09|112.89|115.09|112.89|115.02|112.82|0
1634153280000|2021-10-13 19:28:00|115.02|112.82|115.09|112.89|115.09|112.89|114.96|112.76|0
1634153290000|2021-10-13 19:28:10|115.02|112.82|115.09|112.89|115.09|112.89|115.02|112.82|0
1634153300000|2021-10-13 19:28:20|115.02|112.82|115.02|112.82|115.02|112.82|115.02|112.82|0
1634153310000|2021-10-13 19:28:30|114.96|112.76|114.96|112.76|115.02|112.82|114.96|112.76|0
1634153320000|2021-10-13 19:28:40|115.02|112.82|115.16|112.96|115.16|112.96|115.02|112.82|0
1634153330000|2021-10-13 19:28:50|115.09|112.89|115.09|112.89|115.16|112.96|115.09|112.89|0
1634153340000|2021-10-13 19:29:00|115.16|112.96|115.09|112.89|115.16|112.96|115.02|112.82|0
1634153350000|2021-10-13 19:29:10|115.02|112.82|115.16|112.96|115.16|112.96|115.02|112.82|0
1634153360000|2021-10-13 19:29:20|115.09|112.89|115.09|112.89|115.09|112.89|115.09|112.89|0
1634153370000|2021-10-13 19:29:30|115.16|112.96|115.02|112.82|115.16|112.96|115.02|112.82|0
1634153380000|2021-10-13 19:29:40|115.09|112.89|115.09|112.89|115.09|112.89|115.09|112.89|0
1634153390000|2021-10-13 19:29:50|115.16|112.96|115.06|112.86|115.16|112.96|115.02|112.82|0
1634153400000|2021-10-13 19:30:00|115.09|112.89|115.09|112.89|115.16|112.96|115.09|112.89|0
1634153410000|2021-10-13 19:30:10|114.96|112.76|114.96|112.76|114.96|112.76|114.82|112.62|0
1634153420000|2021-10-13 19:30:20|115.09|112.89|114.82|112.62|115.09|112.89|114.82|112.62|0
1634153430000|2021-10-13 19:30:30|114.76|112.56|114.62|112.42|114.76|112.56|114.62|112.42|0
1634153440000|2021-10-13 19:30:40|114.69|112.49|114.56|112.36|114.69|112.49|114.56|112.36|0
1634153450000|2021-10-13 19:30:50|114.62|112.42|114.36|112.16|114.62|112.42|114.36|112.16|0
1634153460000|2021-10-13 19:31:00|114.42|112.22|114.36|112.16|114.42|112.22|114.36|112.16|0
1634153470000|2021-10-13 19:31:10|114.42|112.22|114.29|112.09|114.42|112.22|114.29|112.09|0
1634153480000|2021-10-13 19:31:20|114.22|112.02|114.36|112.16|114.36|112.16|114.22|112.02|0
1634153490000|2021-10-13 19:31:30|114.16|111.96|114.16|111.96|114.16|111.96|114.09|111.89|0
1634153500000|2021-10-13 19:31:40|114.09|111.89|114.16|111.96|114.16|111.96|114.03|111.83|0
1634153510000|2021-10-13 19:31:50|114.22|112.02|114.22|112.02|114.22|112.02|114.16|111.96|0
1634153520000|2021-10-13 19:32:00|114.16|111.96|114.46|112.26|114.46|112.26|114.16|111.96|0
1634153530000|2021-10-13 19:32:10|114.56|112.36|114.76|112.56|114.76|112.56|114.56|112.36|0
1634153540000|2021-10-13 19:32:20|114.82|112.62|114.82|112.62|114.89|112.69|114.82|112.62|0
1634153550000|2021-10-13 19:32:30|114.75|112.55|114.75|112.55|114.75|112.55|114.69|112.49|0
1634153560000|2021-10-13 19:32:40|114.82|112.62|114.82|112.62|114.89|112.69|114.82|112.62|0
1634153570000|2021-10-13 19:32:50|114.75|112.55|114.82|112.62|114.89|112.69|114.75|112.55|0
1634153580000|2021-10-13 19:33:00|114.69|112.49|114.56|112.36|114.69|112.49|114.56|112.36|0
1634153590000|2021-10-13 19:33:10|114.62|112.42|114.49|112.29|114.62|112.42|114.49|112.29|0
1634153600000|2021-10-13 19:33:20|114.42|112.22|114.16|111.96|114.42|112.22|114.16|111.96|0
1634153610000|2021-10-13 19:33:30|114.22|112.02|114.22|112.02|114.22|112.02|114.16|111.96|0
1634153620000|2021-10-13 19:33:40|114.29|112.09|114.42|112.22|114.42|112.22|114.29|112.09|0
1634153630000|2021-10-13 19:33:50|114.36|112.16|114.42|112.22|114.42|112.22|114.36|112.16|0
1634153640000|2021-10-13 19:34:00|114.49|112.29|114.36|112.16|114.55|112.35|114.36|112.16|0
1634153650000|2021-10-13 19:34:10|114.29|112.09|114.29|112.09|114.36|112.16|114.29|112.09|0
1634153660000|2021-10-13 19:34:20|114.16|111.96|114.36|112.16|114.36|112.16|114.09|111.89|0
1634153670000|2021-10-13 19:34:30|114.29|112.09|114.29|112.09|114.29|112.09|114.22|112.02|0
1634153680000|2021-10-13 19:34:40|114.36|112.16|114.22|112.02|114.36|112.16|114.22|112.02|0
1634153690000|2021-10-13 19:34:50|114.29|112.09|114.36|112.16|114.36|112.16|114.22|112.02|0
1634153700000|2021-10-13 19:35:00|114.29|112.09|114.36|112.16|114.36|112.16|114.29|112.09|0
1634153710000|2021-10-13 19:35:10|114.42|112.22|114.42|112.22|114.42|112.22|114.42|112.22|0
1634153720000|2021-10-13 19:35:20|114.32|112.12|114.22|112.02|114.35|112.15|114.22|112.02|0
1634153730000|2021-10-13 19:35:30|114.16|111.96|113.96|111.76|114.16|111.96|113.89|111.69|0
1634153740000|2021-10-13 19:35:40|114.02|111.82|113.96|111.76|114.09|111.89|113.96|111.76|0
1634153750000|2021-10-13 19:35:50|114.02|111.82|114.09|111.89|114.09|111.89|114.02|111.82|0
1634153760000|2021-10-13 19:36:00|114.16|111.96|114.09|111.89|114.16|111.96|114.02|111.82|0
1634153770000|2021-10-13 19:36:10|114.16|111.96|114.22|112.02|114.22|112.02|114.16|111.96|0
1634153780000|2021-10-13 19:36:20|115.59|113.39|115.59|113.39|115.59|113.39|115.59|113.39|0
1634153790000|2021-10-13 19:36:30|115.66|113.46|113.73|111.53|115.66|113.46|113.73|111.53|0
1634153800000|2021-10-13 19:36:40|113.67|111.47|113.67|111.47|113.73|111.53|113.67|111.47|0
1634153810000|2021-10-13 19:36:50|113.6|111.4|113.47|111.27|113.6|111.4|113.47|111.27|0
1634153820000|2021-10-13 19:37:00|113.4|111.2|113.4|111.2|113.4|111.2|113.4|111.2|0
1634153830000|2021-10-13 19:37:10|113.34|111.14|113.34|111.14|113.34|111.14|113.34|111.14|0
1634153840000|2021-10-13 19:37:20|113.27|111.07|113.27|111.07|113.27|111.07|113.2|111|0
1634153850000|2021-10-13 19:37:30|113.17|110.97|113.17|110.97|113.2|111|113.17|110.97|0
1634153860000|2021-10-13 19:37:40|113.27|111.07|113.4|111.2|113.4|111.2|113.27|111.07|0
1634153870000|2021-10-13 19:37:50|113.47|111.27|113.4|111.2|113.47|111.27|113.34|111.14|0
1634153880000|2021-10-13 19:38:00|113.34|111.14|113.34|111.14|113.4|111.2|113.34|111.14|0
1634153890000|2021-10-13 19:38:10|113.4|111.2|113.27|111.07|113.4|111.2|113.2|111|0
1634153900000|2021-10-13 19:38:20|113.34|111.14|113.27|111.07|113.34|111.14|113.27|111.07|0
1634153910000|2021-10-13 19:38:30|113.24|111.04|113.27|111.07|113.27|111.07|113.2|111|0
1634153920000|2021-10-13 19:38:40|113.34|111.14|113.34|111.14|113.34|111.14|113.27|111.07|0
1634153930000|2021-10-13 19:38:50|113.27|111.07|113.4|111.2|113.4|111.2|113.27|111.07|0
1634153940000|2021-10-13 19:39:00|113.34|111.14|113.6|111.4|113.6|111.4|113.34|111.14|0
1634153950000|2021-10-13 19:39:10|113.67|111.47|113.73|111.53|113.73|111.53|113.67|111.47|0
1634153960000|2021-10-13 19:39:20|113.67|111.47|113.67|111.47|113.67|111.47|113.6|111.4|0
1634153970000|2021-10-13 19:39:30|113.7|111.5|113.67|111.47|113.7|111.5|113.67|111.47|0
1634153980000|2021-10-13 19:39:40|113.73|111.53|113.6|111.4|113.73|111.53|113.6|111.4|0
1634153990000|2021-10-13 19:39:50|113.53|111.33|113.6|111.4|113.6|111.4|113.53|111.33|0
1634154000000|2021-10-13 19:40:00|113.47|111.27|113.6|111.4|113.6|111.4|113.47|111.27|0
1634154010000|2021-10-13 19:40:10|113.53|111.33|113.4|111.2|113.53|111.33|113.4|111.2|0
1634154020000|2021-10-13 19:40:20|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1634154030000|2021-10-13 19:40:30|113.4|111.2|113.47|111.27|113.47|111.27|113.4|111.2|0
1634154040000|2021-10-13 19:40:40|113.33|111.13|113.4|111.2|113.4|111.2|113.27|111.07|0
1634154050000|2021-10-13 19:40:50|113.47|111.27|113.47|111.27|113.53|111.33|113.47|111.27|0
1634154060000|2021-10-13 19:41:00|113.4|111.2|113.53|111.33|113.53|111.33|113.4|111.2|0
1634154070000|2021-10-13 19:41:10|113.73|111.53|113.53|111.33|113.73|111.53|113.53|111.33|0
1634154080000|2021-10-13 19:41:20|113.47|111.27|113.53|111.33|113.53|111.33|113.47|111.27|0
1634154090000|2021-10-13 19:41:30|113.6|111.4|113.6|111.4|113.6|111.4|113.6|111.4|0
1634154100000|2021-10-13 19:41:40|113.66|111.46|113.53|111.33|113.66|111.46|113.53|111.33|0
1634154110000|2021-10-13 19:41:50|113.47|111.27|113.6|111.4|113.6|111.4|113.47|111.27|0
1634154120000|2021-10-13 19:42:00|113.66|111.46|113.8|111.6|113.8|111.6|113.66|111.46|0
1634154130000|2021-10-13 19:42:10|113.86|111.66|113.8|111.6|113.86|111.66|113.8|111.6|0
1634154140000|2021-10-13 19:42:20|113.86|111.66|113.73|111.53|113.86|111.66|113.73|111.53|0
1634154150000|2021-10-13 19:42:30|113.66|111.46|113.86|111.66|113.86|111.66|113.66|111.46|0
1634154160000|2021-10-13 19:42:40|113.8|111.6|113.8|111.6|113.8|111.6|113.8|111.6|0
1634154170000|2021-10-13 19:42:50|113.86|111.66|113.73|111.53|113.86|111.66|113.73|111.53|0
1634154180000|2021-10-13 19:43:00|113.8|111.6|114.13|111.93|114.13|111.93|113.8|111.6|0
1634154190000|2021-10-13 19:43:10|114.1|111.9|114.19|111.99|114.19|111.99|114.1|111.9|0
1634154200000|2021-10-13 19:43:20|114.26|112.06|114.33|112.13|114.33|112.13|114.26|112.06|0
1634154210000|2021-10-13 19:43:30|114.19|111.99|114.19|111.99|114.26|112.06|114.19|111.99|0
1634154220000|2021-10-13 19:43:40|114.13|111.93|114.13|111.93|114.19|111.99|114.13|111.93|0
1634154230000|2021-10-13 19:43:50|114.19|111.99|114.19|111.99|114.26|112.06|114.19|111.99|0
1634154240000|2021-10-13 19:44:00|114.33|112.13|114.19|111.99|114.33|112.13|114.19|111.99|0
1634154250000|2021-10-13 19:44:10|114.33|112.13|114.26|112.06|114.33|112.13|114.19|111.99|0
1634154260000|2021-10-13 19:44:20|114.19|111.99|114.46|112.26|114.46|112.26|114.19|111.99|0
1634154270000|2021-10-13 19:44:30|114.39|112.19|114.39|112.19|114.39|112.19|114.33|112.13|0
1634154280000|2021-10-13 19:44:40|114.46|112.26|114.46|112.26|114.46|112.26|114.39|112.19|0
1634154290000|2021-10-13 19:44:50|114.39|112.19|114.46|112.26|114.46|112.26|114.33|112.13|0
1634154300000|2021-10-13 19:45:00|114.53|112.33|114.53|112.33|114.66|112.46|114.53|112.33|0
1634154310000|2021-10-13 19:45:10|114.49|112.29|114.59|112.39|114.59|112.39|114.46|112.26|0
1634154320000|2021-10-13 19:45:20|114.33|112.13|114.26|112.06|114.33|112.13|114.26|112.06|0
1634154330000|2021-10-13 19:45:30|114.19|111.99|114.13|111.93|114.19|111.99|114.06|111.86|0
1634154340000|2021-10-13 19:45:40|113.99|111.79|113.86|111.66|113.99|111.79|113.86|111.66|0
1634154350000|2021-10-13 19:45:50|113.93|111.73|114.06|111.86|114.06|111.86|113.86|111.66|0
1634154360000|2021-10-13 19:46:00|113.99|111.79|113.79|111.59|113.99|111.79|113.79|111.59|0
1634154370000|2021-10-13 19:46:10|113.93|111.73|113.86|111.66|113.93|111.73|113.86|111.66|0
1634154380000|2021-10-13 19:46:20|113.93|111.73|113.79|111.59|113.93|111.73|113.79|111.59|0
1634154390000|2021-10-13 19:46:30|113.83|111.63|113.66|111.46|113.83|111.63|113.66|111.46|0
1634154400000|2021-10-13 19:46:40|113.6|111.4|113.53|111.33|113.6|111.4|113.53|111.33|0
1634154410000|2021-10-13 19:46:50|113.46|111.26|113.27|111.07|113.46|111.26|113.27|111.07|0
1634154420000|2021-10-13 19:47:00|113.4|111.2|113.46|111.26|113.46|111.26|113.4|111.2|0
1634154430000|2021-10-13 19:47:10|113.53|111.33|113.46|111.26|113.53|111.33|113.46|111.26|0
1634154440000|2021-10-13 19:47:20|113.53|111.33|113.4|111.2|113.53|111.33|113.4|111.2|0
1634154450000|2021-10-13 19:47:30|113.46|111.26|113.53|111.33|113.53|111.33|113.46|111.26|0
1634154460000|2021-10-13 19:47:40|113.6|111.4|113.46|111.26|113.6|111.4|113.46|111.26|0
1634154470000|2021-10-13 19:47:50|113.4|111.2|113.2|111|113.4|111.2|113.2|111|0
1634154480000|2021-10-13 19:48:00|113.26|111.06|113.46|111.26|113.46|111.26|113.26|111.06|0
1634154490000|2021-10-13 19:48:10|113.4|111.2|113.26|111.06|113.4|111.2|113.26|111.06|0
1634154500000|2021-10-13 19:48:20|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1634154510000|2021-10-13 19:48:30|113.46|111.26|113.26|111.06|113.53|111.33|113.26|111.06|0
1634154520000|2021-10-13 19:48:40|113.2|111|113.4|111.2|113.4|111.2|113.2|111|0
1634154530000|2021-10-13 19:48:50|113.46|111.26|113.46|111.26|113.46|111.26|113.4|111.2|0
1634154540000|2021-10-13 19:49:00|113.33|111.13|113.46|111.26|113.46|111.26|113.33|111.13|0
1634154550000|2021-10-13 19:49:10|113.53|111.33|113.59|111.39|113.73|111.53|113.53|111.33|0
1634154560000|2021-10-13 19:49:20|113.4|111.2|113.2|111|113.4|111.2|113.2|111|0
1634154570000|2021-10-13 19:49:30|113.13|110.93|113.07|110.87|113.13|110.93|113|110.8|0
1634154580000|2021-10-13 19:49:40|113.13|110.93|113.13|110.93|113.33|111.13|113.13|110.93|0
1634154590000|2021-10-13 19:49:50|113.26|111.06|113|110.8|113.26|111.06|112.93|110.73|0
1634154600000|2021-10-13 19:50:00|113.26|111.06|113.13|110.93|113.26|111.06|113.13|110.93|0
1634154610000|2021-10-13 19:50:10|113|110.8|113.07|110.87|113.2|111|113|110.8|0
1634154620000|2021-10-13 19:50:20|113.26|111.06|112.87|110.67|113.26|111.06|112.87|110.67|0
1634154630000|2021-10-13 19:50:30|113.07|110.87|113.07|110.87|113.07|110.87|113|110.8|0
1634154640000|2021-10-13 19:50:40|113.13|110.93|113.2|111|113.2|111|113.07|110.87|0
1634154650000|2021-10-13 19:50:50|113.13|110.93|112.93|110.73|113.13|110.93|112.93|110.73|0
1634154660000|2021-10-13 19:51:00|113.07|110.87|113|110.8|113.07|110.87|112.93|110.73|0
1634154670000|2021-10-13 19:51:10|112.87|110.67|112.93|110.73|112.93|110.73|112.87|110.67|0
1634154680000|2021-10-13 19:51:20|112.8|110.6|112.34|110.14|112.8|110.6|112.34|110.14|0
1634154690000|2021-10-13 19:51:30|112.41|110.21|112.41|110.21|112.54|110.34|112.41|110.21|0
1634154700000|2021-10-13 19:51:40|112.28|110.08|112.28|110.08|112.28|110.08|112.28|110.08|0
1634154710000|2021-10-13 19:51:50|112.34|110.14|112.47|110.27|112.47|110.27|112.34|110.14|0
1634154720000|2021-10-13 19:52:00|112.54|110.34|112.54|110.34|112.6|110.4|112.54|110.34|0
1634154730000|2021-10-13 19:52:10|112.47|110.27|112.47|110.27|112.54|110.34|112.47|110.27|0
1634154740000|2021-10-13 19:52:20|112.6|110.4|112.6|110.4|112.74|110.54|112.6|110.4|0
1634154750000|2021-10-13 19:52:30|112.67|110.47|112.6|110.4|112.67|110.47|112.6|110.4|0
1634154760000|2021-10-13 19:52:40|112.54|110.34|112.6|110.4|112.67|110.47|112.54|110.34|0
1634154770000|2021-10-13 19:52:50|112.67|110.47|112.67|110.47|112.74|110.54|112.67|110.47|0
1634154780000|2021-10-13 19:53:00|112.74|110.54|112.67|110.47|112.74|110.54|112.6|110.4|0
1634154790000|2021-10-13 19:53:10|112.6|110.4|112.54|110.34|112.6|110.4|112.47|110.27|0
1634154800000|2021-10-13 19:53:20|112.6|110.4|112.74|110.54|112.74|110.54|112.6|110.4|0
1634154810000|2021-10-13 19:53:30|112.67|110.47|112.8|110.6|112.8|110.6|112.67|110.47|0
1634154820000|2021-10-13 19:53:40|112.67|110.47|112.54|110.34|112.67|110.47|112.54|110.34|0
1634154830000|2021-10-13 19:53:50|112.6|110.4|112.6|110.4|112.6|110.4|112.54|110.34|0
1634154840000|2021-10-13 19:54:00|112.8|110.6|112.74|110.54|112.87|110.67|112.74|110.54|0
1634154850000|2021-10-13 19:54:10|112.6|110.4|112.47|110.27|112.6|110.4|112.47|110.27|0
1634154860000|2021-10-13 19:54:20|112.54|110.34|112.47|110.27|112.54|110.34|112.47|110.27|0
1634154870000|2021-10-13 19:54:30|112.54|110.34|112.41|110.21|112.54|110.34|112.34|110.14|0
1634154880000|2021-10-13 19:54:40|112.47|110.27|112.28|110.08|112.47|110.27|112.28|110.08|0
1634154890000|2021-10-13 19:54:50|112.73|110.53|112.67|110.47|112.73|110.53|112.6|110.4|0
1634154900000|2021-10-13 19:55:00|112.73|110.53|112.8|110.6|112.8|110.6|112.73|110.53|0
1634154910000|2021-10-13 19:55:10|112.73|110.53|112.73|110.53|112.8|110.6|112.73|110.53|0
1634154920000|2021-10-13 19:55:20|112.8|110.6|113.06|110.86|113.06|110.86|112.73|110.53|0
1634154930000|2021-10-13 19:55:30|113|110.8|113.06|110.86|113.06|110.86|113|110.8|0
1634154940000|2021-10-13 19:55:40|113|110.8|113.06|110.86|113.06|110.86|112.93|110.73|0
1634154950000|2021-10-13 19:55:50|113.13|110.93|113.13|110.93|113.13|110.93|113.06|110.86|0
1634154960000|2021-10-13 19:56:00|113.06|110.86|113.06|110.86|113.13|110.93|113.06|110.86|0
1634154970000|2021-10-13 19:56:10|113|110.8|113.13|110.93|113.13|110.93|113|110.8|0
1634154980000|2021-10-13 19:56:20|113.06|110.86|113.06|110.86|113.13|110.93|113.06|110.86|0
1634154990000|2021-10-13 19:56:30|113|110.8|113.06|110.86|113.06|110.86|113|110.8|0
1634155000000|2021-10-13 19:56:40|113.13|110.93|113.06|110.86|113.13|110.93|113.06|110.86|0
1634155010000|2021-10-13 19:56:50|113.13|110.93|113.26|111.06|113.26|111.06|113.13|110.93|0
1634155020000|2021-10-13 19:57:00|113.33|111.13|113.39|111.19|113.39|111.19|113.33|111.13|0
1634155030000|2021-10-13 19:57:10|113.33|111.13|113.13|110.93|113.33|111.13|113.13|110.93|0
1634155040000|2021-10-13 19:57:20|113.06|110.86|113.26|111.06|113.26|111.06|113.06|110.86|0
1634155050000|2021-10-13 19:57:30|113.39|111.19|113.19|110.99|113.39|111.19|113.19|110.99|0
1634155060000|2021-10-13 19:57:40|113.26|111.06|113.33|111.13|113.33|111.13|113.26|111.06|0
1634155080000|2021-10-13 19:58:00|113.36|111.16|113.33|111.13|113.39|111.19|113.33|111.13|0
1634155090000|2021-10-13 19:58:10|113.26|111.06|113.26|111.06|113.26|111.06|113.26|111.06|0
1634155100000|2021-10-13 19:58:20|113.33|111.13|113.33|111.13|113.33|111.13|113.33|111.13|0
1634155110000|2021-10-13 19:58:30|113.26|111.06|113.19|110.99|113.39|111.19|113.19|110.99|0
1634155120000|2021-10-13 19:58:40|113.26|111.06|113.19|110.99|113.26|111.06|113.19|110.99|0
1634155130000|2021-10-13 19:58:50|113.26|111.06|113.39|111.19|113.39|111.19|113.26|111.06|0
1634155140000|2021-10-13 19:59:00|113.33|111.13|113.19|110.99|113.33|111.13|113.19|110.99|0
1634155150000|2021-10-13 19:59:10|113.13|110.93|113.39|111.19|113.39|111.19|113.06|110.86|0
1634155160000|2021-10-13 19:59:20|113.33|111.13|113.19|110.99|113.33|111.13|113.13|110.93|0
1634155170000|2021-10-13 19:59:30|113.26|111.06|113|110.8|113.26|111.06|113|110.8|0
1634155180000|2021-10-13 19:59:40|112.86|110.66|112.86|110.66|112.93|110.73|112.86|110.66|0
1634155190000|2021-10-13 19:59:50|112.73|110.53|112.8|110.6|112.86|110.66|112.73|110.53|0
1634155200000|2021-10-13 20:00:00|112.73|110.53|113|110.8|113|110.8|112.73|110.53|0
1634155210000|2021-10-13 20:00:10|112.93|110.73|112.8|110.6|112.93|110.73|112.73|110.53|0
1634155220000|2021-10-13 20:00:20|112.67|110.47|112.67|110.47|112.67|110.47|112.67|110.47|0
1634155230000|2021-10-13 20:00:30|112.6|110.4|112.67|110.47|112.73|110.53|112.6|110.4|0
1634155240000|2021-10-13 20:00:40|112.6|110.4|112.73|110.53|112.73|110.53|112.6|110.4|0
1634155250000|2021-10-13 20:00:50|112.67|110.47|112.67|110.47|112.67|110.47|112.67|110.47|0
1634155260000|2021-10-13 20:01:00|112.73|110.53|112.8|110.6|112.8|110.6|112.73|110.53|0
1634155270000|2021-10-13 20:01:10|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1634155280000|2021-10-13 20:01:20|112.67|110.47|112.67|110.47|112.67|110.47|112.67|110.47|0
1634155290000|2021-10-13 20:01:30|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1634155300000|2021-10-13 20:01:40|112.8|110.6|112.8|110.6|112.8|110.6|112.8|110.6|0
1634155360000|2021-10-13 20:02:40|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1634155370000|2021-10-13 20:02:50|112.47|110.27|112.53|110.33|112.53|110.33|112.47|110.27|0
1634155380000|2021-10-13 20:03:00|112.47|110.27|112.47|110.27|112.53|110.33|112.47|110.27|0
1634155400000|2021-10-13 20:03:20|112.4|110.2|112.53|110.33|112.53|110.33|112.4|110.2|0
1634155410000|2021-10-13 20:03:30|112.47|110.27|112.53|110.33|112.53|110.33|112.47|110.27|0
1634155420000|2021-10-13 20:03:40|112.6|110.4|112.6|110.4|112.6|110.4|112.6|110.4|0
1634155430000|2021-10-13 20:03:50|112.66|110.46|112.66|110.46|112.66|110.46|112.66|110.46|0
1634155450000|2021-10-13 20:04:10|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1634155460000|2021-10-13 20:04:20|112.66|110.46|112.6|110.4|112.73|110.53|112.6|110.4|0
1634155470000|2021-10-13 20:04:30|112.53|110.33|112.6|110.4|112.6|110.4|112.53|110.33|0
1634155490000|2021-10-13 20:04:50|112.53|110.33|112.34|110.14|112.53|110.33|112.34|110.14|0
1634155500000|2021-10-13 20:05:00|112.4|110.2|112.53|110.33|112.53|110.33|112.4|110.2|0
1634155510000|2021-10-13 20:05:10|112.47|110.27|112.47|110.27|112.47|110.27|112.47|110.27|0
1634155520000|2021-10-13 20:05:20|112.53|110.33|112.53|110.33|112.53|110.33|112.53|110.33|0
1634155530000|2021-10-13 20:05:30|112.6|110.4|112.6|110.4|112.6|110.4|112.6|110.4|0
1634155540000|2021-10-13 20:05:40|112.66|110.46|112.66|110.46|112.66|110.46|112.6|110.4|0
1634155550000|2021-10-13 20:05:50|112.73|110.53|112.66|110.46|112.73|110.53|112.6|110.4|0
1634155570000|2021-10-13 20:06:10|112.6|110.4|112.6|110.4|112.6|110.4|112.6|110.4|0
1634155580000|2021-10-13 20:06:20|112.66|110.46|112.6|110.4|112.66|110.46|112.6|110.4|0
1634155590000|2021-10-13 20:06:30|112.66|110.46|112.6|110.4|112.66|110.46|112.6|110.4|0
1634155600000|2021-10-13 20:06:40|112.66|110.46|112.66|110.46|112.66|110.46|112.66|110.46|0
1634155610000|2021-10-13 20:06:50|112.6|110.4|112.6|110.4|112.66|110.46|112.6|110.4|0
1634155630000|2021-10-13 20:07:10|112.53|110.33|112.53|110.33|112.6|110.4|112.53|110.33|0
1634155640000|2021-10-13 20:07:20|112.6|110.4|112.53|110.33|112.6|110.4|112.53|110.33|0
1634155660000|2021-10-13 20:07:40|112.6|110.4|112.66|110.46|112.66|110.46|112.6|110.4|0
1634155670000|2021-10-13 20:07:50|112.73|110.53|112.79|110.59|112.79|110.59|112.73|110.53|0
1634155680000|2021-10-13 20:08:00|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1634155690000|2021-10-13 20:08:10|112.66|110.46|112.66|110.46|112.66|110.46|112.66|110.46|0
1634155700000|2021-10-13 20:08:20|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1634155720000|2021-10-13 20:08:40|112.79|110.59|112.79|110.59|112.79|110.59|112.79|110.59|0
1634155730000|2021-10-13 20:08:50|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1634155740000|2021-10-13 20:09:00|112.79|110.59|112.79|110.59|112.79|110.59|112.79|110.59|0
1634155760000|2021-10-13 20:09:20|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1634155790000|2021-10-13 20:09:50|112.66|110.46|112.66|110.46|112.66|110.46|112.66|110.46|0
1634155800000|2021-10-13 20:10:00|112.73|110.53|112.79|110.59|112.79|110.59|112.73|110.53|0
1634155820000|2021-10-13 20:10:20|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1634155830000|2021-10-13 20:10:30|112.76|110.56|112.79|110.59|112.79|110.59|112.76|110.56|0
1634155840000|2021-10-13 20:10:40|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1634155860000|2021-10-13 20:11:00|112.79|110.59|112.79|110.59|112.79|110.59|112.79|110.59|0
1634155890000|2021-10-13 20:11:30|112.73|110.53|112.73|110.53|112.73|110.53|112.73|110.53|0
1634155900000|2021-10-13 20:11:40|112.79|110.59|112.79|110.59|112.79|110.59|112.79|110.59|0
1634156000000|2021-10-13 20:13:20|112.92|110.72|112.92|110.72|112.92|110.72|112.92|110.72|0
1634156010000|2021-10-13 20:13:30|112.99|110.79|112.99|110.79|112.99|110.79|112.99|110.79|0
1634156020000|2021-10-13 20:13:40|112.92|110.72|113.19|110.99|113.19|110.99|112.92|110.72|0
1634156030000|2021-10-13 20:13:50|113.25|111.05|113.25|111.05|113.25|111.05|113.25|111.05|0
1634156040000|2021-10-13 20:14:00|113.32|111.12|113.32|111.12|113.32|111.12|113.25|111.05|0
1634156050000|2021-10-13 20:14:10|113.25|111.05|113.25|111.05|113.25|111.05|113.25|111.05|0
1634156060000|2021-10-13 20:14:20|113.32|111.12|113.38|111.18|113.38|111.18|113.32|111.12|0
1634156070000|2021-10-13 20:14:30|113.32|111.12|113.32|111.12|113.32|111.12|113.32|111.12|0
1634156080000|2021-10-13 20:14:40|113.38|111.18|113.32|111.12|113.38|111.18|113.32|111.12|0
1634156090000|2021-10-13 20:14:50|113.38|111.18|113.38|111.18|113.38|111.18|113.38|111.18|0
1634156130000|2021-10-13 20:15:30|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1634156170000|2021-10-13 20:16:10|113.45|110.85|113.45|110.85|113.52|110.92|113.45|110.85|0
1634156220000|2021-10-13 20:17:00|113.39|110.79|113.39|110.79|113.39|110.79|113.39|110.79|0
1634156250000|2021-10-13 20:17:30|113.38|110.78|113.32|110.72|113.38|110.78|113.32|110.72|0
1634156280000|2021-10-13 20:18:00|113.38|110.78|113.45|110.85|113.45|110.85|113.38|110.78|0
1634156300000|2021-10-13 20:18:20|113.52|110.92|113.58|110.98|113.58|110.98|113.52|110.92|0
1634156310000|2021-10-13 20:18:30|113.65|111.05|113.65|111.05|113.65|111.05|113.65|111.05|0
1634156320000|2021-10-13 20:18:40|113.52|110.92|113.52|110.92|113.52|110.92|113.52|110.92|0
1634156330000|2021-10-13 20:18:50|113.45|110.85|113.45|110.85|113.45|110.85|113.45|110.85|0
1634156340000|2021-10-13 20:19:00|113.38|110.78|113.38|110.78|113.45|110.85|113.38|110.78|0
1634156350000|2021-10-13 20:19:10|113.45|110.85|113.45|110.85|113.45|110.85|113.45|110.85|0
1634156360000|2021-10-13 20:19:20|113.48|110.88|113.48|110.88|113.48|110.88|113.48|110.88|0
1634156370000|2021-10-13 20:19:30|113.45|110.85|113.45|110.85|113.45|110.85|113.45|110.85|0
1634156390000|2021-10-13 20:19:50|113.38|110.78|113.45|110.85|113.45|110.85|113.38|110.78|0
1634156600000|2021-10-13 20:23:20|113.38|110.78|113.38|110.78|113.38|110.78|113.38|110.78|0
1634156690000|2021-10-13 20:24:50|113.32|110.72|113.32|110.72|113.32|110.72|113.32|110.72|0
1634156710000|2021-10-13 20:25:10|113.25|110.65|113.25|110.65|113.25|110.65|113.25|110.65|0
1634156790000|2021-10-13 20:26:30|113.18|110.58|113.18|110.58|113.18|110.58|113.18|110.58|0
1634156810000|2021-10-13 20:26:50|113.12|110.52|113.12|110.52|113.12|110.52|113.12|110.52|0
1634156860000|2021-10-13 20:27:40|113.18|110.58|113.18|110.58|113.18|110.58|113.18|110.58|0
1634156870000|2021-10-13 20:27:50|113.12|110.52|113.12|110.52|113.12|110.52|113.12|110.52|0
1634156880000|2021-10-13 20:28:00|113.15|110.55|113.25|110.65|113.31|110.71|113.15|110.55|0
1634156910000|2021-10-13 20:28:30|113.18|110.58|113.18|110.58|113.18|110.58|113.18|110.58|0
1634156920000|2021-10-13 20:28:40|113.12|110.52|113.12|110.52|113.12|110.52|113.12|110.52|0
1634156940000|2021-10-13 20:29:00|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1634156960000|2021-10-13 20:29:20|113.12|110.52|113.12|110.52|113.12|110.52|113.12|110.52|0
1634156980000|2021-10-13 20:29:40|113.18|110.58|113.12|110.52|113.18|110.58|113.12|110.52|0
1634156990000|2021-10-13 20:29:50|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1634157000000|2021-10-13 20:30:00|113.12|110.52|113.12|110.52|113.12|110.52|113.12|110.52|0
1634157010000|2021-10-13 20:30:10|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1634157050000|2021-10-13 20:30:50|113.12|110.52|113.12|110.52|113.12|110.52|113.12|110.52|0
1634157070000|2021-10-13 20:31:10|113.18|110.58|113.18|110.58|113.18|110.58|113.18|110.58|0
1634157080000|2021-10-13 20:31:20|113.11|110.51|113.11|110.51|113.11|110.51|113.11|110.51|0
1634157110000|2021-10-13 20:31:50|113.18|110.58|113.18|110.58|113.18|110.58|113.18|110.58|0
1634157120000|2021-10-13 20:32:00|113.11|110.51|113.11|110.51|113.11|110.51|113.11|110.51|0
1634157150000|2021-10-13 20:32:30|113.18|110.58|113.18|110.58|113.18|110.58|113.18|110.58|0
1634157180000|2021-10-13 20:33:00|113.25|110.65|113.18|110.58|113.25|110.65|113.18|110.58|0
1634157220000|2021-10-13 20:33:40|113.25|110.65|113.25|110.65|113.25|110.65|113.25|110.65|0
1634157230000|2021-10-13 20:33:50|113.11|110.51|113.11|110.51|113.11|110.51|113.11|110.51|0
1634157300000|2021-10-13 20:35:00|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1634157320000|2021-10-13 20:35:20|113.08|110.48|113.08|110.48|113.08|110.48|113.08|110.48|0
1634157330000|2021-10-13 20:35:30|113.11|110.51|113.05|110.45|113.11|110.51|113.05|110.45|0
1634157420000|2021-10-13 20:37:00|113.11|110.51|113.11|110.51|113.11|110.51|113.11|110.51|0
1634157500000|2021-10-13 20:38:20|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1634157510000|2021-10-13 20:38:30|113.01|110.41|112.98|110.38|113.01|110.41|112.98|110.38|0
1634157580000|2021-10-13 20:39:40|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1634157600000|2021-10-13 20:40:00|113.08|110.48|113.08|110.48|113.08|110.48|113.08|110.48|0
1634157610000|2021-10-13 20:40:10|113.05|110.45|113.04|110.44|113.05|110.45|113.04|110.44|0
1634157650000|2021-10-13 20:40:50|112.98|110.38|112.98|110.38|112.98|110.38|112.98|110.38|0
1634157660000|2021-10-13 20:41:00|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1634157680000|2021-10-13 20:41:20|113.11|110.51|113.11|110.51|113.11|110.51|113.11|110.51|0
1634157750000|2021-10-13 20:42:30|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1634157790000|2021-10-13 20:43:10|113.11|110.51|113.11|110.51|113.11|110.51|113.11|110.51|0
1634157800000|2021-10-13 20:43:20|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1634157850000|2021-10-13 20:44:10|112.98|110.38|113.04|110.44|113.04|110.44|112.98|110.38|0
1634157900000|2021-10-13 20:45:00|113.08|110.48|113.04|110.44|113.08|110.48|113.04|110.44|0
1634157910000|2021-10-13 20:45:10|113.08|110.48|113.04|110.44|113.08|110.48|113.04|110.44|0
1634157920000|2021-10-13 20:45:20|113.11|110.51|113.11|110.51|113.11|110.51|113.11|110.51|0
1634157940000|2021-10-13 20:45:40|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1634157980000|2021-10-13 20:46:20|113.11|110.51|113.11|110.51|113.11|110.51|113.11|110.51|0
1634158230000|2021-10-13 20:50:30|113.17|110.57|113.17|110.57|113.17|110.57|113.17|110.57|0
1634158260000|2021-10-13 20:51:00|113.24|110.64|113.24|110.64|113.24|110.64|113.24|110.64|0
1634158270000|2021-10-13 20:51:10|113.3|110.7|113.3|110.7|113.3|110.7|113.3|110.7|0
1634158330000|2021-10-13 20:52:10|113.24|110.64|113.24|110.64|113.24|110.64|113.24|110.64|0
1634158340000|2021-10-13 20:52:20|113.17|110.57|113.17|110.57|113.17|110.57|113.17|110.57|0
1634158350000|2021-10-13 20:52:30|113.24|110.64|113.24|110.64|113.24|110.64|113.24|110.64|0
1634158360000|2021-10-13 20:52:40|113.17|110.57|113.17|110.57|113.17|110.57|113.17|110.57|0
1634158410000|2021-10-13 20:53:30|113.1|110.5|113.1|110.5|113.1|110.5|113.1|110.5|0
1634158470000|2021-10-13 20:54:30|113.17|110.57|113.1|110.5|113.17|110.57|113.1|110.5|0
1634158490000|2021-10-13 20:54:50|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1634158500000|2021-10-13 20:55:00|112.97|110.37|112.91|110.31|112.97|110.37|112.91|110.31|0
1634158510000|2021-10-13 20:55:10|112.97|110.37|113.04|110.44|113.04|110.44|112.97|110.37|0
1634158600000|2021-10-13 20:56:40|112.97|110.37|112.97|110.37|112.97|110.37|112.97|110.37|0
1634158650000|2021-10-13 20:57:30|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1634158730000|2021-10-13 20:58:50|112.97|110.37|113|110.4|113|110.4|112.97|110.37|0
1634158740000|2021-10-13 20:59:00|113.04|110.44|112.97|110.37|113.04|110.44|112.97|110.37|0
1634158750000|2021-10-13 20:59:10|112.9|110.3|112.97|110.37|112.97|110.37|112.9|110.3|0
1634158790000|2021-10-13 20:59:50|112.94|110.34|113|110.4|113|110.4|112.94|110.34|0
1634158800000|2021-10-13 21:00:00|113.06|110.46|113.06|110.46|113.06|110.46|113.06|110.46|0
1634158810000|2021-10-13 21:00:10|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1634158830000|2021-10-13 21:00:30|113.02|110.42|113.02|110.42|113.02|110.42|113.02|110.42|0
1634158870000|2021-10-13 21:01:10|113.05|110.45|113.01|110.41|113.05|110.45|113.01|110.41|0
1634158900000|2021-10-13 21:01:40|113.09|110.49|113.09|110.49|113.09|110.49|113.09|110.49|0
1634158910000|2021-10-13 21:01:50|113.06|110.46|113.06|110.46|113.06|110.46|113.06|110.46|0
1634158920000|2021-10-13 21:02:00|113.01|110.41|113.01|110.41|113.01|110.41|113.01|110.41|0
1634158930000|2021-10-13 21:02:10|113.09|110.49|113.09|110.49|113.09|110.49|113.09|110.49|0
1634158950000|2021-10-13 21:02:30|113.11|110.51|113.11|110.51|113.11|110.51|113.11|110.51|0
1634158980000|2021-10-13 21:03:00|113.09|110.49|113.09|110.49|113.09|110.49|113.09|110.49|0
1634158990000|2021-10-13 21:03:10|113.08|110.48|113.08|110.48|113.08|110.48|113.08|110.48|0
1634159010000|2021-10-13 21:03:30|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1634159030000|2021-10-13 21:03:50|113.08|110.48|113.09|110.49|113.09|110.49|113.08|110.48|0
1634159160000|2021-10-13 21:06:00|113.08|110.48|113.09|110.49|113.09|110.49|113.08|110.48|0
1634159270000|2021-10-13 21:07:50|113.08|110.48|113.08|110.48|113.08|110.48|113.08|110.48|0
1634159330000|2021-10-13 21:08:50|113.06|110.46|113.08|110.48|113.08|110.48|113.06|110.46|0
1634159380000|2021-10-13 21:09:40|113.07|110.47|113.07|110.47|113.07|110.47|113.07|110.47|0
1634159410000|2021-10-13 21:10:10|113.06|110.46|113.07|110.47|113.07|110.47|113.06|110.46|0
1634159420000|2021-10-13 21:10:20|113.08|110.48|113.08|110.48|113.08|110.48|113.08|110.48|0
1634159430000|2021-10-13 21:10:30|113.07|110.47|113.07|110.47|113.07|110.47|113.07|110.47|0
1634159440000|2021-10-13 21:10:40|113.08|110.48|113.08|110.48|113.08|110.48|113.08|110.48|0
1634159570000|2021-10-13 21:12:50|113.11|110.51|113.11|110.51|113.11|110.51|113.11|110.51|0
1634159650000|2021-10-13 21:14:10|113.12|110.52|113.12|110.52|113.12|110.52|113.12|110.52|0
1634159680000|2021-10-13 21:14:40|113.13|110.53|113.13|110.53|113.13|110.53|113.13|110.53|0
1634159690000|2021-10-13 21:14:50|113.14|110.54|113.14|110.54|113.14|110.54|113.14|110.54|0
1634159700000|2021-10-13 21:15:00|113.13|110.53|113.13|110.53|113.13|110.53|113.13|110.53|0
1634159750000|2021-10-13 21:15:50|113.12|110.52|113.11|110.51|113.12|110.52|113.11|110.51|0
1634159770000|2021-10-13 21:16:10|113.1|110.5|113.08|110.48|113.1|110.5|113.08|110.48|0
1634159780000|2021-10-13 21:16:20|113.07|110.47|113.07|110.47|113.07|110.47|113.07|110.47|0
1634159810000|2021-10-13 21:16:50|113.09|110.49|113.09|110.49|113.09|110.49|113.09|110.49|0
1634159820000|2021-10-13 21:17:00|113.07|110.47|113.07|110.47|113.07|110.47|113.07|110.47|0
1634159840000|2021-10-13 21:17:20|113.06|110.46|113.06|110.46|113.06|110.46|113.06|110.46|0
1634159860000|2021-10-13 21:17:40|113.03|110.43|113.05|110.45|113.05|110.45|113.03|110.43|0
1634159880000|2021-10-13 21:18:00|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1634159920000|2021-10-13 21:18:40|113.02|110.42|113.05|110.45|113.05|110.45|113.02|110.42|0
1634159940000|2021-10-13 21:19:00|113.02|110.42|113.02|110.42|113.02|110.42|113.02|110.42|0
1634159950000|2021-10-13 21:19:10|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1634159960000|2021-10-13 21:19:20|113.03|110.43|113.04|110.44|113.04|110.44|113.03|110.43|0
1634159970000|2021-10-13 21:19:30|113.06|110.46|113.06|110.46|113.06|110.46|113.06|110.46|0
1634159980000|2021-10-13 21:19:40|113.07|110.47|113.07|110.47|113.07|110.47|113.07|110.47|0
1634160160000|2021-10-13 21:22:40|113.06|110.46|113.06|110.46|113.06|110.46|113.06|110.46|0
1634160170000|2021-10-13 21:22:50|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1634160300000|2021-10-13 21:25:00|113.03|110.43|113.07|110.47|113.07|110.47|113.03|110.43|0
1634160310000|2021-10-13 21:25:10|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1634160320000|2021-10-13 21:25:20|113.04|110.44|113.05|110.45|113.05|110.45|113.04|110.44|0
1634160340000|2021-10-13 21:25:40|113.06|110.46|113.06|110.46|113.06|110.46|113.06|110.46|0
1634160370000|2021-10-13 21:26:10|113.05|110.45|113.05|110.45|113.05|110.45|113.05|110.45|0
1634160380000|2021-10-13 21:26:20|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1634160430000|2021-10-13 21:27:10|113.02|110.42|113.03|110.43|113.03|110.43|113.02|110.42|0
1634160470000|2021-10-13 21:27:50|113.02|110.42|113.02|110.42|113.02|110.42|113.02|110.42|0
1634160530000|2021-10-13 21:28:50|113.01|110.41|113.01|110.41|113.01|110.41|113.01|110.41|0
1634160570000|2021-10-13 21:29:30|113.03|110.43|113.03|110.43|113.03|110.43|113.03|110.43|0
1634160590000|2021-10-13 21:29:50|113.02|110.42|113.02|110.42|113.02|110.42|113.02|110.42|0
1634160620000|2021-10-13 21:30:20|113.01|110.41|113.01|110.41|113.01|110.41|113.01|110.41|0
1634160630000|2021-10-13 21:30:30|113|110.4|113|110.4|113|110.4|113|110.4|0
1634160640000|2021-10-13 21:30:40|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1634160650000|2021-10-13 21:30:50|113|110.4|113|110.4|113|110.4|113|110.4|0
1634160660000|2021-10-13 21:31:00|113.01|110.41|113.01|110.41|113.01|110.41|113.01|110.41|0
1634160670000|2021-10-13 21:31:10|113|110.4|113|110.4|113|110.4|113|110.4|0
1634160680000|2021-10-13 21:31:20|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1634160690000|2021-10-13 21:31:30|112.98|110.38|112.98|110.38|112.98|110.38|112.98|110.38|0
1634160730000|2021-10-13 21:32:10|113|110.4|113|110.4|113|110.4|113|110.4|0
1634160780000|2021-10-13 21:33:00|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1634160790000|2021-10-13 21:33:10|113|110.4|113|110.4|113|110.4|113|110.4|0
1634161140000|2021-10-13 21:39:00|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1634161180000|2021-10-13 21:39:40|112.95|110.35|112.95|110.35|112.95|110.35|112.95|110.35|0
1634161190000|2021-10-13 21:39:50|113.04|110.44|113.04|110.44|113.04|110.44|113.04|110.44|0
1634161230000|2021-10-13 21:40:30|113.03|110.43|113.03|110.43|113.03|110.43|113.03|110.43|0
1634161400000|2021-10-13 21:43:20|113.02|110.42|113.02|110.42|113.02|110.42|113.02|110.42|0
1634161420000|2021-10-13 21:43:40|113.03|110.43|113.03|110.43|113.03|110.43|113.03|110.43|0
1634161500000|2021-10-13 21:45:00|113.02|110.42|113.02|110.42|113.02|110.42|113.02|110.42|0
1634161540000|2021-10-13 21:45:40|113.01|110.41|113.02|110.42|113.02|110.42|113.01|110.41|0
1634161670000|2021-10-13 21:47:50|113.03|110.43|113.03|110.43|113.03|110.43|113.03|110.43|0
1634161680000|2021-10-13 21:48:00|113.02|110.42|113.02|110.42|113.02|110.42|113.02|110.42|0
1634161850000|2021-10-13 21:50:50|112.96|110.36|112.96|110.36|112.96|110.36|112.96|110.36|0
1634161870000|2021-10-13 21:51:10|112.95|110.35|112.95|110.35|112.95|110.35|112.95|110.35|0
1634161880000|2021-10-13 21:51:20|112.96|110.36|112.98|110.38|112.99|110.39|112.96|110.36|0
1634161890000|2021-10-13 21:51:30|112.95|110.35|112.95|110.35|112.95|110.35|112.95|110.35|0
1634161930000|2021-10-13 21:52:10|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1634162200000|2021-10-13 21:56:40|112.98|110.38|112.98|110.38|112.98|110.38|112.98|110.38|0
1634162210000|2021-10-13 21:56:50|112.99|110.39|112.99|110.39|112.99|110.39|112.99|110.39|0
1634162290000|2021-10-13 21:58:10|113|110.4|113|110.4|113|110.4|113|110.4|0
1634162310000|2021-10-13 21:58:30|112.97|110.37|112.93|110.33|112.97|110.37|112.92|110.32|0
1634162320000|2021-10-13 21:58:40|112.92|110.32|112.88|110.28|112.92|110.32|112.88|110.28|0
1634162360000|2021-10-13 21:59:20|112.95|110.35|112.95|110.35|112.95|110.35|112.95|110.35|0
1634162370000|2021-10-13 21:59:30|112.94|110.34|112.95|110.35|112.95|110.35|112.94|110.34|0
1634162380000|2021-10-13 21:59:40|112.97|110.37|112.93|110.33|112.97|110.37|112.93|110.33|0
1634162400000|2021-10-13 22:00:00|113.04|110.44|112.98|110.38|113.04|110.44|112.98|110.38|0
1634162410000|2021-10-13 22:00:10|112.88|110.28|112.68|110.08|112.88|110.28|112.68|110.08|0
1634162420000|2021-10-13 22:00:20|112.61|110.01|112.61|110.01|112.61|110.01|112.61|110.01|0
1634162430000|2021-10-13 22:00:30|112.65|110.05|112.65|110.05|112.68|110.08|112.65|110.05|0
1634162440000|2021-10-13 22:00:40|112.61|110.01|112.65|110.05|112.65|110.05|112.61|110.01|0
1634162450000|2021-10-13 22:00:50|112.61|110.01|112.71|110.11|112.71|110.11|112.61|110.01|0
1634162460000|2021-10-13 22:01:00|112.68|110.08|112.61|110.01|112.68|110.08|112.61|110.01|0
1634162470000|2021-10-13 22:01:10|112.65|110.05|112.61|110.01|112.65|110.05|112.61|110.01|0
1634162480000|2021-10-13 22:01:20|112.68|110.08|112.61|110.01|112.68|110.08|112.61|110.01|0
1634162490000|2021-10-13 22:01:30|112.65|110.05|112.74|110.14|112.74|110.14|112.65|110.05|0
1634162540000|2021-10-13 22:02:20|112.68|110.08|112.74|110.14|112.74|110.14|112.68|110.08|0
1634162550000|2021-10-13 22:02:30|112.68|110.08|112.68|110.08|112.68|110.08|112.68|110.08|0
1634162560000|2021-10-13 22:02:40|112.61|110.01|112.61|110.01|112.61|110.01|112.61|110.01|0
1634162570000|2021-10-13 22:02:50|112.68|110.08|112.61|110.01|112.68|110.08|112.61|110.01|0
1634162580000|2021-10-13 22:03:00|112.65|110.05|112.65|110.05|112.65|110.05|112.65|110.05|0
1634162590000|2021-10-13 22:03:10|112.61|110.01|112.61|110.01|112.65|110.05|112.61|110.01|0
1634162600000|2021-10-13 22:03:20|112.65|110.05|112.61|110.01|112.65|110.05|112.61|110.01|0
1634162610000|2021-10-13 22:03:30|112.65|110.05|112.65|110.05|112.65|110.05|112.65|110.05|0
1634162620000|2021-10-13 22:03:40|112.68|110.08|112.68|110.08|112.68|110.08|112.68|110.08|0
1634162740000|2021-10-13 22:05:40|112.81|110.21|112.81|110.21|112.81|110.21|112.81|110.21|0
1634162770000|2021-10-13 22:06:10|112.87|110.27|112.81|110.21|112.87|110.27|112.81|110.21|0
1634162780000|2021-10-13 22:06:20|112.74|110.14|112.74|110.14|112.74|110.14|112.74|110.14|0
1634162790000|2021-10-13 22:06:30|112.68|110.08|112.68|110.08|112.68|110.08|112.68|110.08|0
1634162800000|2021-10-13 22:06:40|112.61|110.01|112.61|110.01|112.61|110.01|112.61|110.01|0
1634162820000|2021-10-13 22:07:00|112.68|110.08|112.54|109.94|112.68|110.08|112.54|109.94|0
1634162830000|2021-10-13 22:07:10|112.48|109.88|112.41|109.81|112.48|109.88|112.41|109.81|0
1634162850000|2021-10-13 22:07:30|112.22|109.62|112.22|109.62|112.22|109.62|112.22|109.62|0
1634162860000|2021-10-13 22:07:40|112.28|109.68|112.28|109.68|112.28|109.68|112.28|109.68|0
1634162880000|2021-10-13 22:08:00|112.22|109.62|112.22|109.62|112.22|109.62|112.22|109.62|0
1634162900000|2021-10-13 22:08:20|112.15|109.55|112.22|109.62|112.22|109.62|112.15|109.55|0
1634162910000|2021-10-13 22:08:30|112.15|109.55|112.15|109.55|112.15|109.55|112.15|109.55|0
1634162940000|2021-10-13 22:09:00|112.09|109.49|112.09|109.49|112.09|109.49|112.09|109.49|0
1634162980000|2021-10-13 22:09:40|112.05|109.45|112.02|109.42|112.09|109.49|112.02|109.42|0
1634162990000|2021-10-13 22:09:50|112.09|109.49|112.15|109.55|112.15|109.55|112.09|109.49|0
1634163000000|2021-10-13 22:10:00|112.22|109.62|112.02|109.42|112.22|109.62|112.02|109.42|0
1634163010000|2021-10-13 22:10:10|112.08|109.48|112.05|109.45|112.08|109.48|112.02|109.42|0
1634163020000|2021-10-13 22:10:20|112.02|109.42|112.02|109.42|112.02|109.42|112.02|109.42|0
1634163030000|2021-10-13 22:10:30|111.95|109.35|112.02|109.42|112.02|109.42|111.95|109.35|0
1634163040000|2021-10-13 22:10:40|111.95|109.35|111.92|109.32|111.95|109.35|111.92|109.32|0
1634163050000|2021-10-13 22:10:50|111.89|109.29|112.02|109.42|112.02|109.42|111.89|109.29|0
1634163070000|2021-10-13 22:11:10|111.95|109.35|112.02|109.42|112.02|109.42|111.95|109.35|0
1634163080000|2021-10-13 22:11:20|111.95|109.35|111.95|109.35|111.95|109.35|111.95|109.35|0
1634163100000|2021-10-13 22:11:40|112.02|109.42|112.02|109.42|112.02|109.42|112.02|109.42|0
1634163140000|2021-10-13 22:12:20|112.05|109.45|112.05|109.45|112.05|109.45|112.05|109.45|0
1634163150000|2021-10-13 22:12:30|112.02|109.42|112.02|109.42|112.02|109.42|112.02|109.42|0
1634163160000|2021-10-13 22:12:40|112.08|109.48|112.08|109.48|112.08|109.48|112.08|109.48|0
1634163180000|2021-10-13 22:13:00|112.02|109.42|112.02|109.42|112.02|109.42|112.02|109.42|0
1634163190000|2021-10-13 22:13:10|111.99|109.39|111.99|109.39|111.99|109.39|111.99|109.39|0
1634163200000|2021-10-13 22:13:20|111.95|109.35|111.95|109.35|111.95|109.35|111.95|109.35|0
1634163210000|2021-10-13 22:13:30|111.89|109.29|111.89|109.29|111.89|109.29|111.89|109.29|0
1634163230000|2021-10-13 22:13:50|111.82|109.22|111.82|109.22|111.82|109.22|111.82|109.22|0
1634163240000|2021-10-13 22:14:00|111.89|109.29|111.89|109.29|111.89|109.29|111.89|109.29|0
1634163260000|2021-10-13 22:14:20|111.86|109.26|111.89|109.29|111.89|109.29|111.86|109.26|0
1634163270000|2021-10-13 22:14:30|111.82|109.22|111.76|109.16|111.82|109.22|111.76|109.16|0
1634163330000|2021-10-13 22:15:30|111.82|109.22|111.89|109.29|111.89|109.29|111.82|109.22|0
1634163340000|2021-10-13 22:15:40|111.82|109.22|111.82|109.22|111.82|109.22|111.82|109.22|0
1634163350000|2021-10-13 22:15:50|111.86|109.26|111.82|109.22|111.86|109.26|111.82|109.22|0
1634163360000|2021-10-13 22:16:00|111.76|109.16|111.76|109.16|111.76|109.16|111.76|109.16|0
1634163390000|2021-10-13 22:16:30|111.82|109.22|111.82|109.22|111.82|109.22|111.82|109.22|0
1634163400000|2021-10-13 22:16:40|111.89|109.29|111.89|109.29|111.89|109.29|111.89|109.29|0
1634163420000|2021-10-13 22:17:00|111.95|109.35|111.95|109.35|111.95|109.35|111.95|109.35|0
1634163430000|2021-10-13 22:17:10|111.92|109.32|111.89|109.29|111.92|109.32|111.89|109.29|0
1634163450000|2021-10-13 22:17:30|111.85|109.25|111.89|109.29|111.89|109.29|111.82|109.22|0
1634163460000|2021-10-13 22:17:40|111.85|109.25|111.82|109.22|111.85|109.25|111.82|109.22|0
1634163470000|2021-10-13 22:17:50|111.89|109.29|111.89|109.29|111.89|109.29|111.89|109.29|0
1634163500000|2021-10-13 22:18:20|111.82|109.22|111.82|109.22|111.82|109.22|111.82|109.22|0
1634163510000|2021-10-13 22:18:30|111.89|109.29|111.89|109.29|111.89|109.29|111.89|109.29|0
1634163520000|2021-10-13 22:18:40|111.95|109.35|111.95|109.35|111.95|109.35|111.95|109.35|0
1634163570000|2021-10-13 22:19:30|112.02|109.42|112.02|109.42|112.02|109.42|112.02|109.42|0
1634163580000|2021-10-13 22:19:40|112.08|109.48|112.08|109.48|112.08|109.48|112.08|109.48|0
1634163630000|2021-10-13 22:20:30|112.01|109.41|112.01|109.41|112.01|109.41|112.01|109.41|0
1634163640000|2021-10-13 22:20:40|112.05|109.45|111.95|109.35|112.05|109.45|111.95|109.35|0
1634163660000|2021-10-13 22:21:00|112.01|109.41|112.01|109.41|112.01|109.41|111.95|109.35|0
1634163670000|2021-10-13 22:21:10|111.95|109.35|111.95|109.35|111.98|109.38|111.95|109.35|0
1634163680000|2021-10-13 22:21:20|111.98|109.38|111.95|109.35|111.98|109.38|111.95|109.35|0
1634163690000|2021-10-13 22:21:30|111.98|109.38|112.01|109.41|112.01|109.41|111.98|109.38|0
1634163700000|2021-10-13 22:21:40|111.82|109.22|111.82|109.22|111.82|109.22|111.82|109.22|0
1634163710000|2021-10-13 22:21:50|111.88|109.28|111.88|109.28|111.88|109.28|111.88|109.28|0
1634163740000|2021-10-13 22:22:20|111.82|109.22|111.82|109.22|111.82|109.22|111.82|109.22|0
1634163750000|2021-10-13 22:22:30|111.75|109.15|111.75|109.15|111.75|109.15|111.75|109.15|0
1634163760000|2021-10-13 22:22:40|111.69|109.09|111.49|108.89|111.69|109.09|111.49|108.89|0
1634163770000|2021-10-13 22:22:50|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1634163780000|2021-10-13 22:23:00|111.49|108.89|111.49|108.89|111.49|108.89|111.49|108.89|0
1634163800000|2021-10-13 22:23:20|111.46|108.86|111.46|108.86|111.46|108.86|111.46|108.86|0
1634163810000|2021-10-13 22:23:30|111.43|108.83|111.46|108.86|111.46|108.86|111.43|108.83|0
1634163820000|2021-10-13 22:23:40|111.49|108.89|111.43|108.83|111.49|108.89|111.43|108.83|0
1634163830000|2021-10-13 22:23:50|111.49|108.89|111.49|108.89|111.49|108.89|111.49|108.89|0
1634163840000|2021-10-13 22:24:00|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1634163850000|2021-10-13 22:24:10|111.62|109.02|111.62|109.02|111.62|109.02|111.62|109.02|0
1634163860000|2021-10-13 22:24:20|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1634163900000|2021-10-13 22:25:00|111.59|108.99|111.62|109.02|111.62|109.02|111.59|108.99|0
1634163910000|2021-10-13 22:25:10|111.69|109.09|111.75|109.15|111.75|109.15|111.69|109.09|0
1634163930000|2021-10-13 22:25:30|111.72|109.12|111.72|109.12|111.72|109.12|111.72|109.12|0
1634163940000|2021-10-13 22:25:40|111.69|109.09|111.69|109.09|111.69|109.09|111.69|109.09|0
1634163960000|2021-10-13 22:26:00|111.62|109.02|111.62|109.02|111.62|109.02|111.62|109.02|0
1634163970000|2021-10-13 22:26:10|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1634163980000|2021-10-13 22:26:20|111.49|108.89|111.49|108.89|111.49|108.89|111.49|108.89|0
1634164000000|2021-10-13 22:26:40|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1634164010000|2021-10-13 22:26:50|111.62|109.02|111.62|109.02|111.62|109.02|111.62|109.02|0
1634164020000|2021-10-13 22:27:00|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1634164040000|2021-10-13 22:27:20|111.49|108.89|111.49|108.89|111.49|108.89|111.49|108.89|0
1634164050000|2021-10-13 22:27:30|111.46|108.86|111.49|108.89|111.49|108.89|111.43|108.83|0
1634164060000|2021-10-13 22:27:40|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1634164070000|2021-10-13 22:27:50|111.49|108.89|111.42|108.82|111.49|108.89|111.42|108.82|0
1634164080000|2021-10-13 22:28:00|111.36|108.76|111.39|108.79|111.42|108.82|111.36|108.76|0
1634164090000|2021-10-13 22:28:10|111.36|108.76|111.36|108.76|111.36|108.76|111.36|108.76|0
1634164100000|2021-10-13 22:28:20|111.42|108.82|111.42|108.82|111.42|108.82|111.42|108.82|0
1634164140000|2021-10-13 22:29:00|111.36|108.76|111.42|108.82|111.42|108.82|111.36|108.76|0
1634164150000|2021-10-13 22:29:10|111.36|108.76|111.36|108.76|111.36|108.76|111.36|108.76|0
1634164170000|2021-10-13 22:29:30|111.42|108.82|111.42|108.82|111.42|108.82|111.42|108.82|0
1634164190000|2021-10-13 22:29:50|111.49|108.89|111.49|108.89|111.49|108.89|111.49|108.89|0
1634164200000|2021-10-13 22:30:00|111.42|108.82|111.42|108.82|111.42|108.82|111.42|108.82|0
1634164230000|2021-10-13 22:30:30|111.49|108.89|111.49|108.89|111.49|108.89|111.46|108.86|0
1634164240000|2021-10-13 22:30:40|111.46|108.86|111.49|108.89|111.49|108.89|111.46|108.86|0
1634164250000|2021-10-13 22:30:50|111.36|108.76|111.36|108.76|111.39|108.79|111.36|108.76|0
1634164260000|2021-10-13 22:31:00|111.42|108.82|111.42|108.82|111.46|108.86|111.42|108.82|0
1634164270000|2021-10-13 22:31:10|111.36|108.76|111.36|108.76|111.36|108.76|111.36|108.76|0
1634164280000|2021-10-13 22:31:20|111.42|108.82|111.39|108.79|111.42|108.82|111.39|108.79|0
1634164290000|2021-10-13 22:31:30|111.42|108.82|111.42|108.82|111.42|108.82|111.42|108.82|0
1634164300000|2021-10-13 22:31:40|111.49|108.89|111.46|108.86|111.49|108.89|111.46|108.86|0
1634164310000|2021-10-13 22:31:50|111.42|108.82|111.49|108.89|111.49|108.89|111.42|108.82|0
1634164320000|2021-10-13 22:32:00|111.42|108.82|111.36|108.76|111.42|108.82|111.36|108.76|0
1634164340000|2021-10-13 22:32:20|111.29|108.69|111.29|108.69|111.29|108.69|111.29|108.69|0
1634164350000|2021-10-13 22:32:30|111.1|108.5|111.1|108.5|111.1|108.5|111.1|108.5|0
1634164360000|2021-10-13 22:32:40|111.03|108.43|111.03|108.43|111.03|108.43|110.9|108.3|0
1634164370000|2021-10-13 22:32:50|111.1|108.5|111.1|108.5|111.1|108.5|111.03|108.43|0
1634164380000|2021-10-13 22:33:00|111.16|108.56|111.16|108.56|111.16|108.56|111.16|108.56|0
1634164390000|2021-10-13 22:33:10|111.13|108.53|111.23|108.63|111.23|108.63|111.13|108.53|0
1634164400000|2021-10-13 22:33:20|111.16|108.56|111.23|108.63|111.23|108.63|111.16|108.56|0
1634164410000|2021-10-13 22:33:30|111.16|108.56|111.16|108.56|111.16|108.56|111.16|108.56|0
1634164440000|2021-10-13 22:34:00|111.23|108.63|111.23|108.63|111.23|108.63|111.23|108.63|0
1634164450000|2021-10-13 22:34:10|111.16|108.56|111.16|108.56|111.16|108.56|111.16|108.56|0
1634164460000|2021-10-13 22:34:20|111.23|108.63|111.23|108.63|111.23|108.63|111.23|108.63|0
1634164490000|2021-10-13 22:34:50|111.16|108.56|111.16|108.56|111.16|108.56|111.16|108.56|0
1634164500000|2021-10-13 22:35:00|111.1|108.5|111.1|108.5|111.1|108.5|111.1|108.5|0
1634164530000|2021-10-13 22:35:30|110.97|108.37|111.03|108.43|111.03|108.43|110.97|108.37|0
1634164550000|2021-10-13 22:35:50|110.97|108.37|110.97|108.37|110.97|108.37|110.97|108.37|0
1634164560000|2021-10-13 22:36:00|111.03|108.43|111.03|108.43|111.03|108.43|111.03|108.43|0
1634164570000|2021-10-13 22:36:10|111.07|108.47|111.1|108.5|111.1|108.5|111.07|108.47|0
1634164580000|2021-10-13 22:36:20|111.03|108.43|111.03|108.43|111.03|108.43|111.03|108.43|0
1634164590000|2021-10-13 22:36:30|111.1|108.5|111.1|108.5|111.1|108.5|111.1|108.5|0
1634164600000|2021-10-13 22:36:40|111.03|108.43|111.1|108.5|111.1|108.5|111.03|108.43|0
1634164620000|2021-10-13 22:37:00|110.97|108.37|110.97|108.37|110.97|108.37|110.97|108.37|0
1634164740000|2021-10-13 22:39:00|110.9|108.3|110.9|108.3|110.9|108.3|110.9|108.3|0
1634164750000|2021-10-13 22:39:10|110.97|108.37|110.97|108.37|110.97|108.37|110.97|108.37|0
1634164780000|2021-10-13 22:39:40|111.03|108.43|111.03|108.43|111.03|108.43|111.03|108.43|0
1634164800000|2021-10-13 22:40:00|111.09|108.49|111.09|108.49|111.09|108.49|111.09|108.49|0
1634164820000|2021-10-13 22:40:20|111.16|108.56|111.16|108.56|111.16|108.56|111.09|108.49|0
1634164850000|2021-10-13 22:40:50|111.09|108.49|111.09|108.49|111.09|108.49|111.09|108.49|0
1634164920000|2021-10-13 22:42:00|111.16|108.56|111.16|108.56|111.16|108.56|111.16|108.56|0
1634164930000|2021-10-13 22:42:10|111.22|108.62|111.22|108.62|111.22|108.62|111.22|108.62|0
1634164960000|2021-10-13 22:42:40|111.35|108.75|111.29|108.69|111.35|108.75|111.29|108.69|0
1634164990000|2021-10-13 22:43:10|111.35|108.75|111.35|108.75|111.35|108.75|111.35|108.75|0
1634165000000|2021-10-13 22:43:20|111.42|108.82|111.35|108.75|111.42|108.82|111.35|108.75|0
1634165030000|2021-10-13 22:43:50|111.42|108.82|111.42|108.82|111.42|108.82|111.42|108.82|0
1634165040000|2021-10-13 22:44:00|111.35|108.75|111.35|108.75|111.42|108.82|111.35|108.75|0
1634165080000|2021-10-13 22:44:40|111.42|108.82|111.42|108.82|111.42|108.82|111.42|108.82|0
1634165090000|2021-10-13 22:44:50|111.35|108.75|111.35|108.75|111.35|108.75|111.35|108.75|0
1634165110000|2021-10-13 22:45:10|111.42|108.82|111.42|108.82|111.42|108.82|111.42|108.82|0
1634165120000|2021-10-13 22:45:20|111.48|108.88|111.48|108.88|111.48|108.88|111.48|108.88|0
1634165130000|2021-10-13 22:45:30|111.55|108.95|111.55|108.95|111.55|108.95|111.55|108.95|0
1634165140000|2021-10-13 22:45:40|111.58|108.98|111.61|109.01|111.61|109.01|111.58|108.98|0
1634165150000|2021-10-13 22:45:50|111.55|108.95|111.55|108.95|111.55|108.95|111.55|108.95|0
1634165170000|2021-10-13 22:46:10|111.61|109.01|111.61|109.01|111.61|109.01|111.61|109.01|0
1634165210000|2021-10-13 22:46:50|111.55|108.95|111.55|108.95|111.55|108.95|111.55|108.95|0
1634165240000|2021-10-13 22:47:20|111.48|108.88|111.55|108.95|111.55|108.95|111.48|108.88|0
1634165250000|2021-10-13 22:47:30|111.48|108.88|111.48|108.88|111.48|108.88|111.48|108.88|0
1634165260000|2021-10-13 22:47:40|111.55|108.95|111.55|108.95|111.55|108.95|111.55|108.95|0
1634165300000|2021-10-13 22:48:20|111.48|108.88|111.48|108.88|111.48|108.88|111.48|108.88|0
1634165340000|2021-10-13 22:49:00|111.42|108.82|111.41|108.81|111.42|108.82|111.41|108.81|0
1634165400000|2021-10-13 22:50:00|111.54|108.94|111.54|108.94|111.54|108.94|111.54|108.94|0
1634165410000|2021-10-13 22:50:10|111.61|109.01|111.54|108.94|111.61|109.01|111.54|108.94|0
1634165450000|2021-10-13 22:50:50|111.51|108.91|111.48|108.88|111.54|108.94|111.48|108.88|0
1634165470000|2021-10-13 22:51:10|111.41|108.81|111.41|108.81|111.41|108.81|111.41|108.81|0
1634165510000|2021-10-13 22:51:50|111.35|108.75|111.35|108.75|111.35|108.75|111.35|108.75|0
1634165560000|2021-10-13 22:52:40|111.48|108.88|111.48|108.88|111.48|108.88|111.48|108.88|0
1634165630000|2021-10-13 22:53:50|111.41|108.81|111.48|108.88|111.48|108.88|111.41|108.81|0
1634165640000|2021-10-13 22:54:00|111.41|108.81|111.41|108.81|111.41|108.81|111.41|108.81|0
1634165650000|2021-10-13 22:54:10|111.48|108.88|111.48|108.88|111.48|108.88|111.48|108.88|0
1634165680000|2021-10-13 22:54:40|111.54|108.94|111.54|108.94|111.54|108.94|111.48|108.88|0
1634165700000|2021-10-13 22:55:00|111.61|109.01|111.61|109.01|111.61|109.01|111.61|109.01|0
1634165710000|2021-10-13 22:55:10|111.54|108.94|111.61|109.01|111.61|109.01|111.54|108.94|0
1634165720000|2021-10-13 22:55:20|111.54|108.94|111.54|108.94|111.54|108.94|111.54|108.94|0
1634165750000|2021-10-13 22:55:50|111.48|108.88|111.48|108.88|111.48|108.88|111.48|108.88|0
1634165780000|2021-10-13 22:56:20|111.54|108.94|111.54|108.94|111.54|108.94|111.54|108.94|0
1634165820000|2021-10-13 22:57:00|111.48|108.88|111.48|108.88|111.48|108.88|111.48|108.88|0
1634165900000|2021-10-13 22:58:20|111.54|108.94|111.54|108.94|111.54|108.94|111.54|108.94|0
1634165910000|2021-10-13 22:58:30|111.51|108.91|111.51|108.91|111.51|108.91|111.51|108.91|0
1634165930000|2021-10-13 22:58:50|111.48|108.88|111.51|108.91|111.51|108.91|111.48|108.88|0
1634165940000|2021-10-13 22:59:00|111.48|108.88|111.54|108.94|111.54|108.94|111.48|108.88|0
1634165970000|2021-10-13 22:59:30|111.48|108.88|111.48|108.88|111.48|108.88|111.48|108.88|0
1634165980000|2021-10-13 22:59:40|111.54|108.94|111.54|108.94|111.54|108.94|111.54|108.94|0
1634165990000|2021-10-13 22:59:50|111.47|108.87|111.47|108.87|111.47|108.87|111.47|108.87|0
1634166000000|2021-10-13 23:00:00|111.44|108.84|111.41|108.81|111.44|108.84|111.41|108.81|0
1634166010000|2021-10-13 23:00:10|111.34|108.74|111.28|108.68|111.34|108.74|111.28|108.68|0
1634166020000|2021-10-13 23:00:20|111.21|108.61|111.21|108.61|111.28|108.68|111.21|108.61|0
1634166030000|2021-10-13 23:00:30|111.28|108.68|111.28|108.68|111.28|108.68|111.21|108.61|0
1634166040000|2021-10-13 23:00:40|111.21|108.61|111.28|108.68|111.28|108.68|111.21|108.61|0
1634166050000|2021-10-13 23:00:50|111.34|108.74|111.34|108.74|111.34|108.74|111.34|108.74|0
1634166060000|2021-10-13 23:01:00|111.31|108.71|111.28|108.68|111.31|108.71|111.28|108.68|0
1634166070000|2021-10-13 23:01:10|111.34|108.74|111.34|108.74|111.34|108.74|111.34|108.74|0
1634166080000|2021-10-13 23:01:20|111.28|108.68|111.28|108.68|111.28|108.68|111.28|108.68|0
1634166110000|2021-10-13 23:01:50|111.25|108.65|111.28|108.68|111.28|108.68|111.25|108.65|0
1634166140000|2021-10-13 23:02:20|111.34|108.74|111.41|108.81|111.41|108.81|111.34|108.74|0
1634166150000|2021-10-13 23:02:30|111.38|108.78|111.34|108.74|111.38|108.78|111.34|108.74|0
1634166210000|2021-10-13 23:03:30|111.31|108.71|111.31|108.71|111.31|108.71|111.31|108.71|0
1634166220000|2021-10-13 23:03:40|111.28|108.68|111.28|108.68|111.28|108.68|111.28|108.68|0
1634166240000|2021-10-13 23:04:00|111.21|108.61|111.21|108.61|111.21|108.61|111.21|108.61|0
1634166250000|2021-10-13 23:04:10|111.15|108.55|111.15|108.55|111.15|108.55|111.15|108.55|0
1634166330000|2021-10-13 23:05:30|111.21|108.61|111.21|108.61|111.21|108.61|111.21|108.61|0
1634166340000|2021-10-13 23:05:40|111.18|108.58|111.18|108.58|111.18|108.58|111.18|108.58|0
1634166350000|2021-10-13 23:05:50|111.21|108.61|111.21|108.61|111.21|108.61|111.21|108.61|0
1634166360000|2021-10-13 23:06:00|111.28|108.68|111.28|108.68|111.28|108.68|111.28|108.68|0
1634166370000|2021-10-13 23:06:10|111.34|108.74|111.34|108.74|111.34|108.74|111.34|108.74|0
1634166380000|2021-10-13 23:06:20|111.38|108.78|111.38|108.78|111.38|108.78|111.38|108.78|0
1634166390000|2021-10-13 23:06:30|111.34|108.74|111.34|108.74|111.38|108.78|111.34|108.74|0
1634166410000|2021-10-13 23:06:50|111.28|108.68|111.28|108.68|111.28|108.68|111.28|108.68|0
1634166470000|2021-10-13 23:07:50|111.34|108.74|111.34|108.74|111.41|108.81|111.34|108.74|0
1634166490000|2021-10-13 23:08:10|111.37|108.77|111.37|108.77|111.37|108.77|111.37|108.77|0
1634166500000|2021-10-13 23:08:20|111.34|108.74|111.34|108.74|111.34|108.74|111.34|108.74|0
1634166530000|2021-10-13 23:08:50|111.37|108.77|111.54|108.94|111.54|108.94|111.37|108.77|0
1634166540000|2021-10-13 23:09:00|111.47|108.87|111.47|108.87|111.47|108.87|111.47|108.87|0
1634166580000|2021-10-13 23:09:40|111.54|108.94|111.54|108.94|111.54|108.94|111.54|108.94|0
1634166610000|2021-10-13 23:10:10|111.6|109|111.6|109|111.6|109|111.6|109|0
1634166620000|2021-10-13 23:10:20|111.67|109.07|111.73|109.13|111.73|109.13|111.67|109.07|0
1634166640000|2021-10-13 23:10:40|111.67|109.07|111.67|109.07|111.67|109.07|111.67|109.07|0
1634166650000|2021-10-13 23:10:50|111.6|109|111.6|109|111.6|109|111.6|109|0
1634166690000|2021-10-13 23:11:30|111.66|109.06|111.66|109.06|111.66|109.06|111.66|109.06|0
1634166730000|2021-10-13 23:12:10|111.73|109.13|111.73|109.13|111.73|109.13|111.73|109.13|0
1634166740000|2021-10-13 23:12:20|111.66|109.06|111.66|109.06|111.66|109.06|111.66|109.06|0
1634166780000|2021-10-13 23:13:00|111.6|109|111.53|108.93|111.6|109|111.53|108.93|0
1634166810000|2021-10-13 23:13:30|111.5|108.9|111.47|108.87|111.5|108.9|111.47|108.87|0
1634166820000|2021-10-13 23:13:40|111.44|108.84|111.47|108.87|111.47|108.87|111.44|108.84|0
1634166840000|2021-10-13 23:14:00|111.44|108.84|111.47|108.87|111.47|108.87|111.44|108.84|0
1634166870000|2021-10-13 23:14:30|111.53|108.93|111.53|108.93|111.53|108.93|111.53|108.93|0
1634166880000|2021-10-13 23:14:40|111.6|109|111.6|109|111.6|109|111.6|109|0
1634166900000|2021-10-13 23:15:00|111.53|108.93|111.53|108.93|111.53|108.93|111.53|108.93|0
1634166920000|2021-10-13 23:15:20|111.57|108.97|111.57|108.97|111.57|108.97|111.57|108.97|0
1634166930000|2021-10-13 23:15:30|111.66|109.06|111.66|109.06|111.66|109.06|111.66|109.06|0
1634166950000|2021-10-13 23:15:50|111.7|109.1|111.73|109.13|111.73|109.13|111.7|109.1|0
1634166960000|2021-10-13 23:16:00|111.7|109.1|111.66|109.06|111.7|109.1|111.66|109.06|0
1634166970000|2021-10-13 23:16:10|111.6|109|111.6|109|111.63|109.03|111.6|109|0
1634166980000|2021-10-13 23:16:20|111.66|109.06|111.66|109.06|111.66|109.06|111.66|109.06|0
1634167000000|2021-10-13 23:16:40|111.73|109.13|111.73|109.13|111.73|109.13|111.73|109.13|0
1634167020000|2021-10-13 23:17:00|111.79|109.19|111.79|109.19|111.79|109.19|111.79|109.19|0
1634167060000|2021-10-13 23:17:40|111.66|109.06|111.66|109.06|111.66|109.06|111.66|109.06|0
1634167120000|2021-10-13 23:18:40|111.5|108.9|111.5|108.9|111.5|108.9|111.5|108.9|0
1634167130000|2021-10-13 23:18:50|111.47|108.87|111.53|108.93|111.53|108.93|111.47|108.87|0
1634167140000|2021-10-13 23:19:00|111.47|108.87|111.47|108.87|111.47|108.87|111.47|108.87|0
1634167150000|2021-10-13 23:19:10|111.53|108.93|111.47|108.87|111.53|108.93|111.47|108.87|0
1634167200000|2021-10-13 23:20:00|111.53|108.93|111.53|108.93|111.53|108.93|111.53|108.93|0
1634167240000|2021-10-13 23:20:40|111.6|109|111.6|109|111.6|109|111.6|109|0
1634167260000|2021-10-13 23:21:00|111.66|109.06|111.66|109.06|111.66|109.06|111.66|109.06|0
1634167300000|2021-10-13 23:21:40|111.59|108.99|111.59|108.99|111.59|108.99|111.59|108.99|0
1634167340000|2021-10-13 23:22:20|111.53|108.93|111.53|108.93|111.53|108.93|111.53|108.93|0
1634167380000|2021-10-13 23:23:00|111.4|108.8|111.37|108.77|111.4|108.8|111.37|108.77|0
1634167390000|2021-10-13 23:23:10|111.4|108.8|111.4|108.8|111.4|108.8|111.4|108.8|0
1634167400000|2021-10-13 23:23:20|111.33|108.73|111.33|108.73|111.33|108.73|111.33|108.73|0
1634167410000|2021-10-13 23:23:30|111.4|108.8|111.4|108.8|111.4|108.8|111.4|108.8|0
1634167430000|2021-10-13 23:23:50|111.37|108.77|111.33|108.73|111.37|108.77|111.33|108.73|0
1634167440000|2021-10-13 23:24:00|111.37|108.77|111.37|108.77|111.37|108.77|111.37|108.77|0
1634167450000|2021-10-13 23:24:10|111.4|108.8|111.4|108.8|111.4|108.8|111.4|108.8|0
1634167460000|2021-10-13 23:24:20|111.46|108.86|111.46|108.86|111.46|108.86|111.46|108.86|0
1634167540000|2021-10-13 23:25:40|111.5|108.9|111.5|108.9|111.5|108.9|111.5|108.9|0
1634167550000|2021-10-13 23:25:50|111.53|108.93|111.53|108.93|111.53|108.93|111.53|108.93|0
1634167580000|2021-10-13 23:26:20|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1634167590000|2021-10-13 23:26:30|111.59|108.99|111.59|108.99|111.59|108.99|111.59|108.99|0
1634167600000|2021-10-13 23:26:40|111.56|108.96|111.56|108.96|111.59|108.99|111.56|108.96|0
1634167620000|2021-10-13 23:27:00|111.53|108.93|111.56|108.96|111.56|108.96|111.53|108.93|0
1634167630000|2021-10-13 23:27:10|111.59|108.99|111.56|108.96|111.59|108.99|111.53|108.93|0
1634167640000|2021-10-13 23:27:20|111.53|108.93|111.56|108.96|111.56|108.96|111.53|108.93|0
1634167650000|2021-10-13 23:27:30|111.53|108.93|111.53|108.93|111.53|108.93|111.53|108.93|0
1634167690000|2021-10-13 23:28:10|111.46|108.86|111.46|108.86|111.46|108.86|111.46|108.86|0
1634167700000|2021-10-13 23:28:20|111.5|108.9|111.5|108.9|111.5|108.9|111.5|108.9|0
1634167710000|2021-10-13 23:28:30|111.53|108.93|111.46|108.86|111.53|108.93|111.46|108.86|0
1634167740000|2021-10-13 23:29:00|111.5|108.9|111.46|108.86|111.5|108.9|111.46|108.86|0
1634167800000|2021-10-13 23:30:00|111.33|108.73|111.33|108.73|111.33|108.73|111.33|108.73|0
1634167810000|2021-10-13 23:30:10|111.4|108.8|111.4|108.8|111.4|108.8|111.4|108.8|0
1634167820000|2021-10-13 23:30:20|111.46|108.86|111.43|108.83|111.46|108.86|111.43|108.83|0
1634167830000|2021-10-13 23:30:30|111.46|108.86|111.46|108.86|111.46|108.86|111.46|108.86|0
1634167840000|2021-10-13 23:30:40|111.53|108.93|111.53|108.93|111.53|108.93|111.53|108.93|0
1634167870000|2021-10-13 23:31:10|111.59|108.99|111.59|108.99|111.59|108.99|111.59|108.99|0
1634167880000|2021-10-13 23:31:20|111.53|108.93|111.53|108.93|111.53|108.93|111.53|108.93|0
1634167890000|2021-10-13 23:31:30|111.59|108.99|111.59|108.99|111.59|108.99|111.59|108.99|0
1634167910000|2021-10-13 23:31:50|111.52|108.92|111.52|108.92|111.52|108.92|111.49|108.89|0
1634167920000|2021-10-13 23:32:00|111.46|108.86|111.52|108.92|111.52|108.92|111.46|108.86|0
1634167930000|2021-10-13 23:32:10|111.46|108.86|111.52|108.92|111.52|108.92|111.46|108.86|0
1634167970000|2021-10-13 23:32:50|111.56|108.96|111.52|108.92|111.56|108.96|111.52|108.92|0
1634167980000|2021-10-13 23:33:00|111.59|108.99|111.59|108.99|111.59|108.99|111.59|108.99|0
1634167990000|2021-10-13 23:33:10|111.56|108.96|111.59|108.99|111.59|108.99|111.56|108.96|0
1634168000000|2021-10-13 23:33:20|111.56|108.96|111.59|108.99|111.59|108.99|111.56|108.96|0
1634168010000|2021-10-13 23:33:30|111.65|109.05|111.65|109.05|111.65|109.05|111.65|109.05|0
1634168020000|2021-10-13 23:33:40|111.59|108.99|111.59|108.99|111.59|108.99|111.59|108.99|0
1634168030000|2021-10-13 23:33:50|111.65|109.05|111.65|109.05|111.65|109.05|111.65|109.05|0
1634168070000|2021-10-13 23:34:30|111.59|108.99|111.52|108.92|111.59|108.99|111.52|108.92|0
1634168090000|2021-10-13 23:34:50|111.59|108.99|111.59|108.99|111.59|108.99|111.59|108.99|0
1634168120000|2021-10-13 23:35:20|111.56|108.96|111.56|108.96|111.56|108.96|111.56|108.96|0
1634168130000|2021-10-13 23:35:30|111.52|108.92|111.52|108.92|111.52|108.92|111.52|108.92|0
1634168160000|2021-10-13 23:36:00|111.59|108.99|111.59|108.99|111.59|108.99|111.59|108.99|0
1634168170000|2021-10-13 23:36:10|111.52|108.92|111.52|108.92|111.52|108.92|111.52|108.92|0
1634168180000|2021-10-13 23:36:20|111.46|108.86|111.46|108.86|111.46|108.86|111.46|108.86|0
1634168190000|2021-10-13 23:36:30|111.39|108.79|111.46|108.86|111.46|108.86|111.39|108.79|0
1634168220000|2021-10-13 23:37:00|111.39|108.79|111.39|108.79|111.39|108.79|111.39|108.79|0
1634168230000|2021-10-13 23:37:10|111.33|108.73|111.33|108.73|111.33|108.73|111.33|108.73|0
1634168240000|2021-10-13 23:37:20|111.39|108.79|111.33|108.73|111.39|108.79|111.33|108.73|0
1634168280000|2021-10-13 23:38:00|111.39|108.79|111.39|108.79|111.39|108.79|111.39|108.79|0
1634168300000|2021-10-13 23:38:20|111.43|108.83|111.46|108.86|111.46|108.86|111.43|108.83|0
1634168310000|2021-10-13 23:38:30|111.43|108.83|111.46|108.86|111.46|108.86|111.39|108.79|0
1634168320000|2021-10-13 23:38:40|111.43|108.83|111.39|108.79|111.43|108.83|111.39|108.79|0
1634168360000|2021-10-13 23:39:20|111.33|108.73|111.33|108.73|111.33|108.73|111.33|108.73|0
1634168390000|2021-10-13 23:39:50|111.26|108.66|111.26|108.66|111.26|108.66|111.26|108.66|0
1634168400000|2021-10-13 23:40:00|111.2|108.6|111.13|108.53|111.2|108.6|111.13|108.53|0
1634168410000|2021-10-13 23:40:10|111.2|108.6|111.2|108.6|111.2|108.6|111.2|108.6|0
1634168420000|2021-10-13 23:40:20|111.13|108.53|111.13|108.53|111.13|108.53|111.13|108.53|0
1634168430000|2021-10-13 23:40:30|111.07|108.47|111.07|108.47|111.07|108.47|111.07|108.47|0
1634168440000|2021-10-13 23:40:40|111.13|108.53|111.13|108.53|111.13|108.53|111.13|108.53|0
1634168450000|2021-10-13 23:40:50|111.1|108.5|111.07|108.47|111.1|108.5|111.07|108.47|0
1634168470000|2021-10-13 23:41:10|111.13|108.53|111.13|108.53|111.13|108.53|111.13|108.53|0
1634168490000|2021-10-13 23:41:30|111.07|108.47|111.07|108.47|111.07|108.47|111.07|108.47|0
1634168510000|2021-10-13 23:41:50|111.1|108.5|111.07|108.47|111.13|108.53|111.07|108.47|0
1634168520000|2021-10-13 23:42:00|111.1|108.5|111.07|108.47|111.13|108.53|111.07|108.47|0
1634168530000|2021-10-13 23:42:10|111.13|108.53|111.13|108.53|111.13|108.53|111.13|108.53|0
1634168540000|2021-10-13 23:42:20|111.1|108.5|111.07|108.47|111.1|108.5|111.07|108.47|0
1634168550000|2021-10-13 23:42:30|111.1|108.5|111.13|108.53|111.13|108.53|111.1|108.5|0
1634168560000|2021-10-13 23:42:40|111.07|108.47|111.07|108.47|111.1|108.5|111.07|108.47|0
1634168570000|2021-10-13 23:42:50|111|108.4|111|108.4|111|108.4|111|108.4|0
1634168580000|2021-10-13 23:43:00|110.94|108.34|110.94|108.34|110.94|108.34|110.94|108.34|0
1634168590000|2021-10-13 23:43:10|110.87|108.27|110.87|108.27|110.87|108.27|110.81|108.21|0
1634168600000|2021-10-13 23:43:20|110.81|108.21|110.55|107.95|110.81|108.21|110.55|107.95|0
1634168610000|2021-10-13 23:43:30|110.61|108.01|110.61|108.01|110.61|108.01|110.61|108.01|0
1634168620000|2021-10-13 23:43:40|110.55|107.95|110.61|108.01|110.61|108.01|110.55|107.95|0
1634168630000|2021-10-13 23:43:50|110.58|107.98|110.61|108.01|110.61|108.01|110.58|107.98|0
1634168640000|2021-10-13 23:44:00|110.81|108.21|110.81|108.21|110.81|108.21|110.81|108.21|0
1634168650000|2021-10-13 23:44:10|110.74|108.14|110.74|108.14|110.77|108.17|110.74|108.14|0
1634168660000|2021-10-13 23:44:20|110.68|108.08|110.81|108.21|110.81|108.21|110.68|108.08|0
1634168680000|2021-10-13 23:44:40|110.87|108.27|110.84|108.24|110.87|108.27|110.84|108.24|0
1634168690000|2021-10-13 23:44:50|110.81|108.21|110.87|108.27|110.87|108.27|110.81|108.21|0
1634168700000|2021-10-13 23:45:00|110.93|108.33|110.93|108.33|110.93|108.33|110.93|108.33|0
1634168710000|2021-10-13 23:45:10|110.87|108.27|110.87|108.27|110.87|108.27|110.87|108.27|0
1634168730000|2021-10-13 23:45:30|110.84|108.24|110.8|108.2|110.84|108.24|110.77|108.17|0
1634168740000|2021-10-13 23:45:40|110.87|108.27|110.8|108.2|110.87|108.27|110.8|108.2|0
1634168750000|2021-10-13 23:45:50|110.74|108.14|110.74|108.14|110.74|108.14|110.74|108.14|0
1634168760000|2021-10-13 23:46:00|110.68|108.08|110.68|108.08|110.68|108.08|110.61|108.01|0
1634168770000|2021-10-13 23:46:10|110.61|108.01|110.61|108.01|110.64|108.04|110.61|108.01|0
1634168780000|2021-10-13 23:46:20|110.55|107.95|110.61|108.01|110.61|108.01|110.55|107.95|0
1634168800000|2021-10-13 23:46:40|110.55|107.95|110.55|107.95|110.55|107.95|110.55|107.95|0
1634168810000|2021-10-13 23:46:50|110.58|107.98|110.64|108.04|110.64|108.04|110.58|107.98|0
1634168820000|2021-10-13 23:47:00|110.67|108.07|110.67|108.07|110.67|108.07|110.67|108.07|0
1634168830000|2021-10-13 23:47:10|110.74|108.14|110.74|108.14|110.74|108.14|110.74|108.14|0
1634168840000|2021-10-13 23:47:20|110.67|108.07|110.71|108.11|110.74|108.14|110.67|108.07|0
1634168850000|2021-10-13 23:47:30|110.67|108.07|110.71|108.11|110.74|108.14|110.67|108.07|0
1634168860000|2021-10-13 23:47:40|110.67|108.07|110.77|108.17|110.77|108.17|110.67|108.07|0
1634168870000|2021-10-13 23:47:50|110.8|108.2|110.8|108.2|110.8|108.2|110.74|108.14|0
1634168880000|2021-10-13 23:48:00|110.77|108.17|110.74|108.14|110.77|108.17|110.74|108.14|0
1634168890000|2021-10-13 23:48:10|110.67|108.07|110.67|108.07|110.67|108.07|110.67|108.07|0
1634168900000|2021-10-13 23:48:20|110.74|108.14|110.71|108.11|110.74|108.14|110.71|108.11|0
1634168910000|2021-10-13 23:48:30|110.67|108.07|110.67|108.07|110.67|108.07|110.67|108.07|0
1634168930000|2021-10-13 23:48:50|110.74|108.14|110.74|108.14|110.74|108.14|110.74|108.14|0
1634168940000|2021-10-13 23:49:00|110.8|108.2|110.84|108.24|110.87|108.27|110.8|108.2|0
1634168950000|2021-10-13 23:49:10|110.87|108.27|110.93|108.33|110.93|108.33|110.87|108.27|0
1634168960000|2021-10-13 23:49:20|110.87|108.27|110.87|108.27|110.87|108.27|110.87|108.27|0
1634168970000|2021-10-13 23:49:30|110.9|108.3|111.06|108.46|111.06|108.46|110.9|108.3|0
1634168980000|2021-10-13 23:49:40|111.13|108.53|111.13|108.53|111.13|108.53|111.06|108.46|0
1634168990000|2021-10-13 23:49:50|111.19|108.59|111.19|108.59|111.19|108.59|111.19|108.59|0
1634169000000|2021-10-13 23:50:00|111.13|108.53|111.13|108.53|111.13|108.53|111.13|108.53|0
1634169020000|2021-10-13 23:50:20|111.19|108.59|111.19|108.59|111.19|108.59|111.19|108.59|0
1634169030000|2021-10-13 23:50:30|111.26|108.66|111.19|108.59|111.26|108.66|111.19|108.59|0
1634169040000|2021-10-13 23:50:40|111.26|108.66|111.19|108.59|111.26|108.66|111.19|108.59|0
1634169060000|2021-10-13 23:51:00|111.26|108.66|111.32|108.72|111.32|108.72|111.26|108.66|0
1634169090000|2021-10-13 23:51:30|111.39|108.79|111.39|108.79|111.39|108.79|111.39|108.79|0
1634169100000|2021-10-13 23:51:40|111.32|108.72|111.26|108.66|111.32|108.72|111.26|108.66|0
1634169110000|2021-10-13 23:51:50|111.32|108.72|111.32|108.72|111.32|108.72|111.32|108.72|0
1634169120000|2021-10-13 23:52:00|111.39|108.79|111.45|108.85|111.45|108.85|111.39|108.79|0
1634169130000|2021-10-13 23:52:10|111.42|108.82|111.39|108.79|111.45|108.85|111.39|108.79|0
1634169140000|2021-10-13 23:52:20|111.45|108.85|111.45|108.85|111.45|108.85|111.45|108.85|0
1634169150000|2021-10-13 23:52:30|111.52|108.92|111.48|108.88|111.52|108.92|111.48|108.88|0
1634169160000|2021-10-13 23:52:40|111.52|108.92|111.45|108.85|111.52|108.92|111.45|108.85|0
1634169180000|2021-10-13 23:53:00|111.39|108.79|111.38|108.78|111.39|108.79|111.38|108.78|0
1634169190000|2021-10-13 23:53:10|111.45|108.85|111.48|108.88|111.51|108.91|111.45|108.85|0
1634169200000|2021-10-13 23:53:20|111.45|108.85|111.45|108.85|111.45|108.85|111.45|108.85|0
1634169210000|2021-10-13 23:53:30|111.38|108.78|111.38|108.78|111.38|108.78|111.38|108.78|0
1634169220000|2021-10-13 23:53:40|111.32|108.72|111.35|108.75|111.35|108.75|111.32|108.72|0
1634169230000|2021-10-13 23:53:50|111.38|108.78|111.42|108.82|111.42|108.82|111.38|108.78|0
1634169240000|2021-10-13 23:54:00|111.38|108.78|111.38|108.78|111.38|108.78|111.38|108.78|0
1634169250000|2021-10-13 23:54:10|111.45|108.85|111.38|108.78|111.45|108.85|111.38|108.78|0
1634169260000|2021-10-13 23:54:20|111.42|108.82|111.42|108.82|111.42|108.82|111.38|108.78|0
1634169270000|2021-10-13 23:54:30|111.45|108.85|111.38|108.78|111.45|108.85|111.38|108.78|0
1634169280000|2021-10-13 23:54:40|111.35|108.75|111.32|108.72|111.35|108.75|111.32|108.72|0
1634169300000|2021-10-13 23:55:00|111.29|108.69|111.19|108.59|111.29|108.69|111.19|108.59|0
1634169310000|2021-10-13 23:55:10|111.22|108.62|111.25|108.65|111.25|108.65|111.22|108.62|0
1634169320000|2021-10-13 23:55:20|111.19|108.59|111.22|108.62|111.22|108.62|111.19|108.59|0
1634169330000|2021-10-13 23:55:30|111.19|108.59|111.32|108.72|111.32|108.72|111.19|108.59|0
1634169340000|2021-10-13 23:55:40|111.29|108.69|111.29|108.69|111.29|108.69|111.29|108.69|0
1634169350000|2021-10-13 23:55:50|111.25|108.65|111.25|108.65|111.25|108.65|111.25|108.65|0
1634169360000|2021-10-13 23:56:00|111.32|108.72|111.32|108.72|111.32|108.72|111.25|108.65|0
1634169380000|2021-10-13 23:56:20|111.25|108.65|111.25|108.65|111.25|108.65|111.25|108.65|0
1634169400000|2021-10-13 23:56:40|111.19|108.59|111.19|108.59|111.19|108.59|111.19|108.59|0
1634169410000|2021-10-13 23:56:50|111.25|108.65|111.25|108.65|111.25|108.65|111.22|108.62|0
1634169420000|2021-10-13 23:57:00|111.22|108.62|111.25|108.65|111.25|108.65|111.22|108.62|0
1634169460000|2021-10-13 23:57:40|111.19|108.59|111.19|108.59|111.19|108.59|111.19|108.59|0
1634169480000|2021-10-13 23:58:00|111.12|108.52|111.12|108.52|111.12|108.52|111.12|108.52|0
1634169500000|2021-10-13 23:58:20|111.06|108.46|111.12|108.52|111.12|108.52|111.06|108.46|0
1634169520000|2021-10-13 23:58:40|111.09|108.49|111.06|108.46|111.09|108.49|111.06|108.46|0
1634169530000|2021-10-13 23:58:50|111.09|108.49|111.06|108.46|111.09|108.49|111.06|108.46|0
1634169540000|2021-10-13 23:59:00|111.09|108.49|111.12|108.52|111.12|108.52|111.09|108.49|0
1634169550000|2021-10-13 23:59:10|111.09|108.49|111.06|108.46|111.09|108.49|111.06|108.46|0
1634169570000|2021-10-13 23:59:30|111.12|108.52|111.06|108.46|111.12|108.52|111.06|108.46|0
1634169580000|2021-10-13 23:59:40|111.12|108.52|111.12|108.52|111.12|108.52|111.12|108.52|0
1634169590000|2021-10-13 23:59:50|111.06|108.46|110.99|108.39|111.06|108.46|110.99|108.39|0
1634169600000|2021-10-14 00:00:00|111.12|108.52|110.99|108.39|111.12|108.52|110.99|108.39|0
1634169610000|2021-10-14 00:00:10|110.86|108.26|110.99|108.39|110.99|108.39|110.86|108.26|0
1634169620000|2021-10-14 00:00:20|110.96|108.36|110.9|108.3|110.96|108.36|110.9|108.3|0
1634169630000|2021-10-14 00:00:30|110.86|108.26|110.93|108.33|110.93|108.33|110.86|108.26|0
1634169640000|2021-10-14 00:00:40|110.99|108.39|110.86|108.26|110.99|108.39|110.86|108.26|0
1634169650000|2021-10-14 00:00:50|110.83|108.23|110.86|108.26|110.86|108.26|110.83|108.23|0
1634169660000|2021-10-14 00:01:00|110.8|108.2|110.73|108.13|110.8|108.2|110.73|108.13|0
1634169670000|2021-10-14 00:01:10|110.7|108.1|110.7|108.1|110.7|108.1|110.7|108.1|0
1634169680000|2021-10-14 00:01:20|110.73|108.13|110.67|108.07|110.73|108.13|110.67|108.07|0
1634169690000|2021-10-14 00:01:30|110.6|108|110.67|108.07|110.67|108.07|110.6|108|0
1634169700000|2021-10-14 00:01:40|110.73|108.13|110.73|108.13|110.73|108.13|110.7|108.1|0
1634169710000|2021-10-14 00:01:50|110.8|108.2|110.8|108.2|110.8|108.2|110.8|108.2|0
1634169720000|2021-10-14 00:02:00|110.86|108.26|110.8|108.2|110.86|108.26|110.8|108.2|0
1634169730000|2021-10-14 00:02:10|110.86|108.26|110.73|108.13|110.86|108.26|110.73|108.13|0
1634169740000|2021-10-14 00:02:20|110.8|108.2|110.73|108.13|110.8|108.2|110.73|108.13|0
1634169750000|2021-10-14 00:02:30|110.8|108.2|110.77|108.17|110.8|108.2|110.77|108.17|0
1634169760000|2021-10-14 00:02:40|110.73|108.13|110.73|108.13|110.73|108.13|110.67|108.07|0
1634169770000|2021-10-14 00:02:50|110.8|108.2|110.8|108.2|110.8|108.2|110.8|108.2|0
1634169780000|2021-10-14 00:03:00|110.73|108.13|110.67|108.07|110.73|108.13|110.67|108.07|0
1634169790000|2021-10-14 00:03:10|110.6|108|110.6|108|110.6|108|110.6|108|0
1634169800000|2021-10-14 00:03:20|110.54|107.94|110.64|108.04|110.64|108.04|110.54|107.94|0
1634169810000|2021-10-14 00:03:30|110.67|108.07|110.73|108.13|110.73|108.13|110.67|108.07|0
1634169820000|2021-10-14 00:03:40|110.8|108.2|110.73|108.13|110.8|108.2|110.73|108.13|0
1634169830000|2021-10-14 00:03:50|110.67|108.07|110.73|108.13|110.73|108.13|110.67|108.07|0
1634169840000|2021-10-14 00:04:00|110.7|108.1|110.67|108.07|110.7|108.1|110.67|108.07|0
1634169850000|2021-10-14 00:04:10|110.73|108.13|110.8|108.2|110.8|108.2|110.73|108.13|0
1634169860000|2021-10-14 00:04:20|110.73|108.13|110.8|108.2|110.8|108.2|110.73|108.13|0
1634169870000|2021-10-14 00:04:30|110.86|108.26|110.8|108.2|110.86|108.26|110.8|108.2|0
1634169880000|2021-10-14 00:04:40|110.86|108.26|110.86|108.26|110.86|108.26|110.86|108.26|0
1634169890000|2021-10-14 00:04:50|110.8|108.2|110.86|108.26|110.86|108.26|110.8|108.2|0
1634169900000|2021-10-14 00:05:00|110.73|108.13|110.73|108.13|110.73|108.13|110.67|108.07|0
1634169910000|2021-10-14 00:05:10|110.8|108.2|110.8|108.2|110.8|108.2|110.8|108.2|0
1634169920000|2021-10-14 00:05:20|110.76|108.16|110.67|108.07|110.76|108.16|110.67|108.07|0
1634169930000|2021-10-14 00:05:30|110.6|108|110.6|108|110.6|108|110.6|108|0
1634169940000|2021-10-14 00:05:40|110.67|108.07|110.67|108.07|110.67|108.07|110.6|108|0
1634169950000|2021-10-14 00:05:50|110.63|108.03|110.6|108|110.67|108.07|110.6|108|0
1634169960000|2021-10-14 00:06:00|110.67|108.07|110.73|108.13|110.73|108.13|110.67|108.07|0
1634169970000|2021-10-14 00:06:10|110.67|108.07|110.67|108.07|110.67|108.07|110.67|108.07|0
1634169980000|2021-10-14 00:06:20|110.6|108|110.6|108|110.6|108|110.6|108|0
1634169990000|2021-10-14 00:06:30|110.67|108.07|110.67|108.07|110.67|108.07|110.67|108.07|0
1634170000000|2021-10-14 00:06:40|110.7|108.1|110.7|108.1|110.7|108.1|110.7|108.1|0
1634170010000|2021-10-14 00:06:50|110.67|108.07|110.67|108.07|110.67|108.07|110.67|108.07|0
1634170020000|2021-10-14 00:07:00|110.73|108.13|110.73|108.13|110.73|108.13|110.73|108.13|0
1634170030000|2021-10-14 00:07:10|110.67|108.07|110.73|108.13|110.73|108.13|110.67|108.07|0
1634170040000|2021-10-14 00:07:20|110.79|108.19|110.79|108.19|110.79|108.19|110.79|108.19|0
1634170050000|2021-10-14 00:07:30|110.73|108.13|110.73|108.13|110.79|108.19|110.73|108.13|0
1634170060000|2021-10-14 00:07:40|110.79|108.19|110.86|108.26|110.86|108.26|110.79|108.19|0
1634170070000|2021-10-14 00:07:50|110.83|108.23|110.83|108.23|110.86|108.26|110.79|108.19|0
1634170080000|2021-10-14 00:08:00|110.86|108.26|110.86|108.26|110.86|108.26|110.83|108.23|0
1634170090000|2021-10-14 00:08:10|110.79|108.19|110.79|108.19|110.83|108.23|110.79|108.19|0
1634170100000|2021-10-14 00:08:20|110.86|108.26|110.86|108.26|110.89|108.29|110.86|108.26|0
1634170110000|2021-10-14 00:08:30|110.79|108.19|110.86|108.26|110.86|108.26|110.79|108.19|0
1634170120000|2021-10-14 00:08:40|110.79|108.19|110.79|108.19|110.79|108.19|110.79|108.19|0
1634170130000|2021-10-14 00:08:50|110.86|108.26|110.86|108.26|110.86|108.26|110.86|108.26|0
1634170140000|2021-10-14 00:09:00|110.99|108.39|110.99|108.39|110.99|108.39|110.92|108.32|0
1634170150000|2021-10-14 00:09:10|110.92|108.32|110.96|108.36|110.99|108.39|110.92|108.32|0
1634170160000|2021-10-14 00:09:20|110.99|108.39|110.86|108.26|110.99|108.39|110.86|108.26|0
1634170170000|2021-10-14 00:09:30|110.73|108.13|110.73|108.13|110.79|108.19|110.73|108.13|0
1634170180000|2021-10-14 00:09:40|110.66|108.06|110.73|108.13|110.73|108.13|110.66|108.06|0
1634170190000|2021-10-14 00:09:50|110.7|108.1|110.66|108.06|110.7|108.1|110.66|108.06|0
1634170200000|2021-10-14 00:10:00|110.47|107.87|110.47|107.87|110.47|107.87|110.47|107.87|0
1634170210000|2021-10-14 00:10:10|110.02|107.42|109.95|107.35|110.02|107.42|109.95|107.35|0
1634170220000|2021-10-14 00:10:20|110.02|107.42|109.89|107.29|110.08|107.48|109.89|107.29|0
1634170230000|2021-10-14 00:10:30|109.83|107.23|109.63|107.03|109.83|107.23|109.63|107.03|0
1634170240000|2021-10-14 00:10:40|109.7|107.1|109.76|107.16|109.76|107.16|109.63|107.03|0
1634170250000|2021-10-14 00:10:50|109.7|107.1|109.5|106.9|109.7|107.1|109.5|106.9|0
1634170260000|2021-10-14 00:11:00|109.57|106.97|109.63|107.03|109.63|107.03|109.57|106.97|0
1634170270000|2021-10-14 00:11:10|109.76|107.16|109.7|107.1|109.76|107.16|109.7|107.1|0
1634170280000|2021-10-14 00:11:20|109.67|107.07|109.7|107.1|109.7|107.1|109.63|107.03|0
1634170290000|2021-10-14 00:11:30|109.76|107.16|109.76|107.16|109.76|107.16|109.76|107.16|0
1634170300000|2021-10-14 00:11:40|109.7|107.1|109.7|107.1|109.7|107.1|109.7|107.1|0
1634170310000|2021-10-14 00:11:50|109.63|107.03|109.63|107.03|109.63|107.03|109.63|107.03|0
1634170320000|2021-10-14 00:12:00|109.67|107.07|109.76|107.16|109.76|107.16|109.67|107.07|0
1634170330000|2021-10-14 00:12:10|109.86|107.26|109.76|107.16|109.86|107.26|109.76|107.16|0
1634170340000|2021-10-14 00:12:20|109.73|107.13|109.76|107.16|109.76|107.16|109.73|107.13|0
1634170360000|2021-10-14 00:12:40|109.82|107.22|109.82|107.22|109.82|107.22|109.82|107.22|0
1634170370000|2021-10-14 00:12:50|109.89|107.29|109.89|107.29|109.89|107.29|109.89|107.29|0
1634170380000|2021-10-14 00:13:00|109.82|107.22|109.89|107.29|109.89|107.29|109.82|107.22|0
1634170390000|2021-10-14 00:13:10|109.86|107.26|109.89|107.29|109.89|107.29|109.86|107.26|0
1634170400000|2021-10-14 00:13:20|109.86|107.26|109.76|107.16|109.86|107.26|109.76|107.16|0
1634170410000|2021-10-14 00:13:30|109.82|107.22|109.82|107.22|109.82|107.22|109.82|107.22|0
1634170420000|2021-10-14 00:13:40|109.79|107.19|109.79|107.19|109.82|107.22|109.79|107.19|0
1634170430000|2021-10-14 00:13:50|109.82|107.22|109.76|107.16|109.82|107.22|109.76|107.16|0
1634170440000|2021-10-14 00:14:00|109.82|107.22|109.82|107.22|109.89|107.29|109.82|107.22|0
1634170450000|2021-10-14 00:14:10|109.76|107.16|109.76|107.16|109.76|107.16|109.76|107.16|0
1634170460000|2021-10-14 00:14:20|109.79|107.19|109.79|107.19|109.79|107.19|109.79|107.19|0
1634170470000|2021-10-14 00:14:30|109.82|107.22|109.82|107.22|109.82|107.22|109.82|107.22|0
1634170480000|2021-10-14 00:14:40|109.86|107.26|109.89|107.29|109.89|107.29|109.86|107.26|0
1634170500000|2021-10-14 00:15:00|109.95|107.35|109.95|107.35|109.95|107.35|109.89|107.29|0
1634170510000|2021-10-14 00:15:10|109.89|107.29|109.89|107.29|109.89|107.29|109.89|107.29|0
1634170520000|2021-10-14 00:15:20|109.82|107.22|109.82|107.22|109.82|107.22|109.82|107.22|0
1634170530000|2021-10-14 00:15:30|109.86|107.26|109.82|107.22|109.86|107.26|109.82|107.22|0
1634170550000|2021-10-14 00:15:50|109.89|107.29|109.82|107.22|109.89|107.29|109.82|107.22|0
1634170560000|2021-10-14 00:16:00|109.89|107.29|109.82|107.22|109.89|107.29|109.82|107.22|0
1634170570000|2021-10-14 00:16:10|109.76|107.16|109.82|107.22|109.82|107.22|109.76|107.16|0
1634170580000|2021-10-14 00:16:20|109.86|107.26|109.76|107.16|109.86|107.26|109.76|107.16|0
1634170590000|2021-10-14 00:16:30|109.63|107.03|109.63|107.03|109.63|107.03|109.63|107.03|0
1634170600000|2021-10-14 00:16:40|109.57|106.97|109.5|106.9|109.57|106.97|109.5|106.9|0
1634170610000|2021-10-14 00:16:50|109.57|106.97|109.63|107.03|109.63|107.03|109.57|106.97|0
1634170620000|2021-10-14 00:17:00|109.57|106.97|109.63|107.03|109.63|107.03|109.57|106.97|0
1634170630000|2021-10-14 00:17:10|109.69|107.09|109.5|106.9|109.69|107.09|109.44|106.84|0
1634170640000|2021-10-14 00:17:20|109.57|106.97|109.57|106.97|109.57|106.97|109.57|106.97|0
1634170650000|2021-10-14 00:17:30|109.6|107|109.57|106.97|109.6|107|109.57|106.97|0
1634170660000|2021-10-14 00:17:40|109.44|106.84|109.37|106.77|109.44|106.84|109.37|106.77|0
1634170670000|2021-10-14 00:17:50|109.25|106.65|109.25|106.65|109.25|106.65|109.25|106.65|0
1634170680000|2021-10-14 00:18:00|109.31|106.71|109.25|106.65|109.31|106.71|109.25|106.65|0
1634170690000|2021-10-14 00:18:10|109.18|106.58|109.09|106.49|109.18|106.58|109.05|106.45|0
1634170700000|2021-10-14 00:18:20|109.12|106.52|109.12|106.52|109.31|106.71|109.12|106.52|0
1634170710000|2021-10-14 00:18:30|109.18|106.58|109.24|106.64|109.24|106.64|109.12|106.52|0
1634170720000|2021-10-14 00:18:40|109.31|106.71|109.31|106.71|109.31|106.71|109.31|106.71|0
1634170730000|2021-10-14 00:18:50|109.37|106.77|109.31|106.71|109.44|106.84|109.31|106.71|0
1634170740000|2021-10-14 00:19:00|109.34|106.74|109.34|106.74|109.34|106.74|109.34|106.74|0
1634170750000|2021-10-14 00:19:10|109.31|106.71|109.34|106.74|109.34|106.74|109.24|106.64|0
1634170760000|2021-10-14 00:19:20|109.44|106.84|109.37|106.77|109.44|106.84|109.37|106.77|0
1634170770000|2021-10-14 00:19:30|109.31|106.71|109.37|106.77|109.37|106.77|109.24|106.64|0
1634170780000|2021-10-14 00:19:40|109.31|106.71|109.18|106.58|109.31|106.71|109.18|106.58|0
1634170790000|2021-10-14 00:19:50|109.31|106.71|109.24|106.64|109.31|106.71|109.24|106.64|0
1634170800000|2021-10-14 00:20:00|109.31|106.71|109.24|106.64|109.31|106.71|109.18|106.58|0
1634170810000|2021-10-14 00:20:10|109.18|106.58|109.18|106.58|109.18|106.58|109.18|106.58|0
1634170820000|2021-10-14 00:20:20|109.12|106.52|109.18|106.58|109.24|106.64|109.12|106.52|0
1634170830000|2021-10-14 00:20:30|109.21|106.61|109.24|106.64|109.24|106.64|109.18|106.58|0
1634170840000|2021-10-14 00:20:40|109.18|106.58|109.31|106.71|109.31|106.71|109.18|106.58|0
1634170850000|2021-10-14 00:20:50|109.37|106.77|109.44|106.84|109.44|106.84|109.31|106.71|0
1634170860000|2021-10-14 00:21:00|109.37|106.77|109.37|106.77|109.37|106.77|109.37|106.77|0
1634170870000|2021-10-14 00:21:10|109.5|106.9|109.56|106.96|109.56|106.96|109.5|106.9|0
1634170880000|2021-10-14 00:21:20|109.5|106.9|109.5|106.9|109.5|106.9|109.5|106.9|0
1634170890000|2021-10-14 00:21:30|109.56|106.96|109.5|106.9|109.56|106.96|109.5|106.9|0
1634170900000|2021-10-14 00:21:40|109.56|106.96|109.44|106.84|109.56|106.96|109.44|106.84|0
1634170910000|2021-10-14 00:21:50|109.34|106.74|109.5|106.9|109.5|106.9|109.34|106.74|0
1634170920000|2021-10-14 00:22:00|109.56|106.96|109.56|106.96|109.56|106.96|109.56|106.96|0
1634170930000|2021-10-14 00:22:10|109.44|106.84|109.37|106.77|109.44|106.84|109.37|106.77|0
1634170940000|2021-10-14 00:22:20|109.31|106.71|109.31|106.71|109.31|106.71|109.24|106.64|0
1634170950000|2021-10-14 00:22:30|109.37|106.77|109.37|106.77|109.37|106.77|109.37|106.77|0
1634170960000|2021-10-14 00:22:40|109.44|106.84|109.43|106.83|109.5|106.9|109.43|106.83|0
1634170970000|2021-10-14 00:22:50|109.5|106.9|109.56|106.96|109.56|106.96|109.5|106.9|0
1634170980000|2021-10-14 00:23:00|109.5|106.9|109.5|106.9|109.5|106.9|109.43|106.83|0
1634170990000|2021-10-14 00:23:10|109.53|106.93|109.56|106.96|109.56|106.96|109.53|106.93|0
1634171000000|2021-10-14 00:23:20|109.53|106.93|109.56|106.96|109.56|106.96|109.53|106.93|0
1634171010000|2021-10-14 00:23:30|109.6|107|109.56|106.96|109.6|107|109.56|106.96|0
1634171020000|2021-10-14 00:23:40|109.5|106.9|109.5|106.9|109.5|106.9|109.5|106.9|0
1634171030000|2021-10-14 00:23:50|109.56|106.96|109.6|107|109.6|107|109.56|106.96|0
1634171040000|2021-10-14 00:24:00|109.56|106.96|109.63|107.03|109.63|107.03|109.56|106.96|0
1634171050000|2021-10-14 00:24:10|109.56|106.96|109.56|106.96|109.56|106.96|109.56|106.96|0
1634171060000|2021-10-14 00:24:20|109.63|107.03|109.63|107.03|109.63|107.03|109.56|106.96|0
1634171070000|2021-10-14 00:24:30|109.69|107.09|109.63|107.03|109.69|107.09|109.63|107.03|0
1634171080000|2021-10-14 00:24:40|109.69|107.09|109.82|107.22|109.82|107.22|109.63|107.03|0
1634171090000|2021-10-14 00:24:50|109.75|107.15|109.82|107.22|109.82|107.22|109.75|107.15|0
1634171100000|2021-10-14 00:25:00|109.88|107.28|109.79|107.19|109.88|107.28|109.79|107.19|0
1634171110000|2021-10-14 00:25:10|109.75|107.15|109.69|107.09|109.75|107.15|109.69|107.09|0
1634171120000|2021-10-14 00:25:20|109.82|107.22|109.82|107.22|109.82|107.22|109.82|107.22|0
1634171130000|2021-10-14 00:25:30|109.75|107.15|109.75|107.15|109.75|107.15|109.75|107.15|0
1634171150000|2021-10-14 00:25:50|109.82|107.22|109.75|107.15|109.82|107.22|109.75|107.15|0
1634171160000|2021-10-14 00:26:00|109.82|107.22|109.82|107.22|109.82|107.22|109.82|107.22|0
1634171170000|2021-10-14 00:26:10|109.75|107.15|109.69|107.09|109.75|107.15|109.69|107.09|0
1634171180000|2021-10-14 00:26:20|109.63|107.03|109.63|107.03|109.63|107.03|109.63|107.03|0
1634171210000|2021-10-14 00:26:50|109.69|107.09|109.69|107.09|109.69|107.09|109.69|107.09|0
1634171220000|2021-10-14 00:27:00|109.63|107.03|109.56|106.96|109.63|107.03|109.56|106.96|0
1634171230000|2021-10-14 00:27:10|109.5|106.9|109.63|107.03|109.63|107.03|109.5|106.9|0
1634171240000|2021-10-14 00:27:20|109.69|107.09|109.69|107.09|109.69|107.09|109.69|107.09|0
1634171250000|2021-10-14 00:27:30|109.63|107.03|109.66|107.06|109.66|107.06|109.63|107.03|0
1634171260000|2021-10-14 00:27:40|109.69|107.09|109.69|107.09|109.69|107.09|109.63|107.03|0
1634171270000|2021-10-14 00:27:50|109.62|107.02|109.69|107.09|109.69|107.09|109.62|107.02|0
1634171310000|2021-10-14 00:28:30|109.62|107.02|109.62|107.02|109.62|107.02|109.62|107.02|0
1634171320000|2021-10-14 00:28:40|109.56|106.96|109.56|106.96|109.56|106.96|109.56|106.96|0
1634171330000|2021-10-14 00:28:50|109.43|106.83|109.4|106.8|109.43|106.83|109.37|106.77|0
1634171340000|2021-10-14 00:29:00|109.43|106.83|109.43|106.83|109.43|106.83|109.37|106.77|0
1634171360000|2021-10-14 00:29:20|109.5|106.9|109.5|106.9|109.5|106.9|109.5|106.9|0
1634171370000|2021-10-14 00:29:30|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1634171400000|2021-10-14 00:30:00|109.24|106.64|109.24|106.64|109.24|106.64|109.18|106.58|0
1634171410000|2021-10-14 00:30:10|109.18|106.58|109.11|106.51|109.18|106.58|109.11|106.51|0
1634171420000|2021-10-14 00:30:20|109.18|106.58|109.18|106.58|109.18|106.58|109.18|106.58|0
1634171430000|2021-10-14 00:30:30|109.24|106.64|109.11|106.51|109.24|106.64|109.11|106.51|0
1634171440000|2021-10-14 00:30:40|109.05|106.45|109.18|106.58|109.18|106.58|109.05|106.45|0
1634171450000|2021-10-14 00:30:50|109.24|106.64|109.24|106.64|109.24|106.64|109.24|106.64|0
1634171460000|2021-10-14 00:31:00|109.3|106.7|109.37|106.77|109.37|106.77|109.3|106.7|0
1634171470000|2021-10-14 00:31:10|109.43|106.83|109.3|106.7|109.43|106.83|109.3|106.7|0
1634171480000|2021-10-14 00:31:20|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1634171490000|2021-10-14 00:31:30|109.4|106.8|109.49|106.89|109.49|106.89|109.4|106.8|0
1634171510000|2021-10-14 00:31:50|109.56|106.96|109.56|106.96|109.56|106.96|109.56|106.96|0
1634171520000|2021-10-14 00:32:00|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1634171530000|2021-10-14 00:32:10|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1634171540000|2021-10-14 00:32:20|109.49|106.89|109.49|106.89|109.49|106.89|109.43|106.83|0
1634171550000|2021-10-14 00:32:30|109.56|106.96|109.49|106.89|109.56|106.96|109.49|106.89|0
1634171560000|2021-10-14 00:32:40|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1634171570000|2021-10-14 00:32:50|109.37|106.77|109.37|106.77|109.37|106.77|109.37|106.77|0
1634171580000|2021-10-14 00:33:00|109.3|106.7|109.34|106.74|109.34|106.74|109.3|106.7|0
1634171590000|2021-10-14 00:33:10|109.3|106.7|109.37|106.77|109.37|106.77|109.3|106.7|0
1634171600000|2021-10-14 00:33:20|109.3|106.7|109.43|106.83|109.43|106.83|109.3|106.7|0
1634171610000|2021-10-14 00:33:30|109.37|106.77|109.3|106.7|109.37|106.77|109.3|106.7|0
1634171620000|2021-10-14 00:33:40|109.37|106.77|109.3|106.7|109.37|106.77|109.3|106.7|0
1634171630000|2021-10-14 00:33:50|109.24|106.64|109.24|106.64|109.24|106.64|109.24|106.64|0
1634171640000|2021-10-14 00:34:00|109.17|106.57|109.24|106.64|109.24|106.64|109.17|106.57|0
1634171650000|2021-10-14 00:34:10|109.37|106.77|109.37|106.77|109.37|106.77|109.37|106.77|0
1634171680000|2021-10-14 00:34:40|109.4|106.8|109.4|106.8|109.4|106.8|109.4|106.8|0
1634171690000|2021-10-14 00:34:50|109.43|106.83|109.37|106.77|109.43|106.83|109.37|106.77|0
1634171700000|2021-10-14 00:35:00|109.33|106.73|109.3|106.7|109.33|106.73|109.3|106.7|0
1634171710000|2021-10-14 00:35:10|109.24|106.64|109.17|106.57|109.24|106.64|109.17|106.57|0
1634171720000|2021-10-14 00:35:20|109.24|106.64|109.24|106.64|109.24|106.64|109.24|106.64|0
1634171730000|2021-10-14 00:35:30|109.17|106.57|109.24|106.64|109.24|106.64|109.17|106.57|0
1634171750000|2021-10-14 00:35:50|109.17|106.57|109.24|106.64|109.24|106.64|109.17|106.57|0
1634171760000|2021-10-14 00:36:00|109.3|106.7|109.3|106.7|109.3|106.7|109.3|106.7|0
1634171780000|2021-10-14 00:36:20|109.24|106.64|109.27|106.67|109.27|106.67|109.24|106.64|0
1634171790000|2021-10-14 00:36:30|109.24|106.64|109.24|106.64|109.3|106.7|109.24|106.64|0
1634171820000|2021-10-14 00:37:00|109.17|106.57|109.17|106.57|109.17|106.57|109.17|106.57|0
1634171830000|2021-10-14 00:37:10|109.24|106.64|109.17|106.57|109.24|106.64|109.17|106.57|0
1634171840000|2021-10-14 00:37:20|109.24|106.64|109.17|106.57|109.24|106.64|109.17|106.57|0
1634171850000|2021-10-14 00:37:30|109.04|106.44|109.04|106.44|109.04|106.44|108.98|106.38|0
1634171870000|2021-10-14 00:37:50|108.98|106.38|108.98|106.38|108.98|106.38|108.98|106.38|0
1634171880000|2021-10-14 00:38:00|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634171890000|2021-10-14 00:38:10|109.11|106.51|109.11|106.51|109.11|106.51|109.11|106.51|0
1634171900000|2021-10-14 00:38:20|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634171920000|2021-10-14 00:38:40|109.11|106.51|109.17|106.57|109.17|106.57|109.11|106.51|0
1634171930000|2021-10-14 00:38:50|109.11|106.51|109.17|106.57|109.17|106.57|109.11|106.51|0
1634171970000|2021-10-14 00:39:30|109.11|106.51|109.11|106.51|109.11|106.51|109.11|106.51|0
1634171990000|2021-10-14 00:39:50|109.04|106.44|109.11|106.51|109.11|106.51|109.04|106.44|0
1634172000000|2021-10-14 00:40:00|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634172010000|2021-10-14 00:40:10|109.08|106.48|109.04|106.44|109.11|106.51|109.04|106.44|0
1634172020000|2021-10-14 00:40:20|108.98|106.38|109.04|106.44|109.04|106.44|108.98|106.38|0
1634172030000|2021-10-14 00:40:30|109.11|106.51|109.11|106.51|109.11|106.51|109.11|106.51|0
1634172040000|2021-10-14 00:40:40|109.17|106.57|109.17|106.57|109.17|106.57|109.17|106.57|0
1634172050000|2021-10-14 00:40:50|109.23|106.63|109.27|106.67|109.3|106.7|109.23|106.63|0
1634172060000|2021-10-14 00:41:00|109.23|106.63|109.3|106.7|109.3|106.7|109.23|106.63|0
1634172070000|2021-10-14 00:41:10|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634172080000|2021-10-14 00:41:20|109.17|106.57|109.17|106.57|109.2|106.6|109.17|106.57|0
1634172090000|2021-10-14 00:41:30|109.2|106.6|109.23|106.63|109.23|106.63|109.2|106.6|0
1634172110000|2021-10-14 00:41:50|109.17|106.57|109.17|106.57|109.17|106.57|109.17|106.57|0
1634172120000|2021-10-14 00:42:00|109.14|106.54|109.17|106.57|109.17|106.57|109.14|106.54|0
1634172140000|2021-10-14 00:42:20|109.11|106.51|109.17|106.57|109.17|106.57|109.11|106.51|0
1634172150000|2021-10-14 00:42:30|109.11|106.51|109.11|106.51|109.11|106.51|109.11|106.51|0
1634172160000|2021-10-14 00:42:40|109.17|106.57|109.11|106.51|109.17|106.57|109.11|106.51|0
1634172170000|2021-10-14 00:42:50|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634172180000|2021-10-14 00:43:00|109.11|106.51|109.11|106.51|109.11|106.51|109.11|106.51|0
1634172200000|2021-10-14 00:43:20|109.14|106.54|109.17|106.57|109.17|106.57|109.11|106.51|0
1634172210000|2021-10-14 00:43:30|109.2|106.6|109.17|106.57|109.2|106.6|109.17|106.57|0
1634172220000|2021-10-14 00:43:40|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634172230000|2021-10-14 00:43:50|109.2|106.6|109.17|106.57|109.2|106.6|109.17|106.57|0
1634172240000|2021-10-14 00:44:00|109.11|106.51|109.11|106.51|109.11|106.51|109.11|106.51|0
1634172250000|2021-10-14 00:44:10|109.04|106.44|109.1|106.5|109.11|106.51|109.04|106.44|0
1634172270000|2021-10-14 00:44:30|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634172280000|2021-10-14 00:44:40|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634172290000|2021-10-14 00:44:50|109.04|106.44|108.98|106.38|109.04|106.44|108.98|106.38|0
1634172300000|2021-10-14 00:45:00|108.91|106.31|108.91|106.31|108.91|106.31|108.91|106.31|0
1634172310000|2021-10-14 00:45:10|109.04|106.44|109.07|106.47|109.1|106.5|109.04|106.44|0
1634172320000|2021-10-14 00:45:20|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634172330000|2021-10-14 00:45:30|108.98|106.38|108.98|106.38|108.98|106.38|108.98|106.38|0
1634172340000|2021-10-14 00:45:40|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634172390000|2021-10-14 00:46:30|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634172400000|2021-10-14 00:46:40|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634172410000|2021-10-14 00:46:50|109.1|106.5|109.1|106.5|109.1|106.5|109.04|106.44|0
1634172430000|2021-10-14 00:47:10|109.17|106.57|109.1|106.5|109.17|106.57|109.1|106.5|0
1634172440000|2021-10-14 00:47:20|109.17|106.57|109.17|106.57|109.17|106.57|109.17|106.57|0
1634172450000|2021-10-14 00:47:30|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634172460000|2021-10-14 00:47:40|109.26|106.66|109.3|106.7|109.3|106.7|109.26|106.66|0
1634172470000|2021-10-14 00:47:50|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634172480000|2021-10-14 00:48:00|109.3|106.7|109.3|106.7|109.3|106.7|109.3|106.7|0
1634172490000|2021-10-14 00:48:10|109.23|106.63|109.17|106.57|109.23|106.63|109.17|106.57|0
1634172500000|2021-10-14 00:48:20|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634172510000|2021-10-14 00:48:30|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634172520000|2021-10-14 00:48:40|109.1|106.5|109.04|106.44|109.1|106.5|109.04|106.44|0
1634172530000|2021-10-14 00:48:50|109.17|106.57|109.17|106.57|109.17|106.57|109.17|106.57|0
1634172540000|2021-10-14 00:49:00|109.23|106.63|109.17|106.57|109.23|106.63|109.17|106.57|0
1634172550000|2021-10-14 00:49:10|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634172560000|2021-10-14 00:49:20|109.14|106.54|109.17|106.57|109.17|106.57|109.14|106.54|0
1634172580000|2021-10-14 00:49:40|109.23|106.63|109.29|106.69|109.29|106.69|109.23|106.63|0
1634172590000|2021-10-14 00:49:50|109.23|106.63|109.23|106.63|109.23|106.63|109.17|106.57|0
1634172600000|2021-10-14 00:50:00|109.17|106.57|109.17|106.57|109.17|106.57|109.17|106.57|0
1634172610000|2021-10-14 00:50:10|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634172620000|2021-10-14 00:50:20|109.26|106.66|109.23|106.63|109.29|106.69|109.23|106.63|0
1634172630000|2021-10-14 00:50:30|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634172640000|2021-10-14 00:50:40|109.26|106.66|109.29|106.69|109.29|106.69|109.23|106.63|0
1634172650000|2021-10-14 00:50:50|109.36|106.76|109.33|106.73|109.36|106.76|109.29|106.69|0
1634172660000|2021-10-14 00:51:00|109.29|106.69|109.23|106.63|109.29|106.69|109.23|106.63|0
1634172670000|2021-10-14 00:51:10|109.29|106.69|109.23|106.63|109.29|106.69|109.23|106.63|0
1634172680000|2021-10-14 00:51:20|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634172690000|2021-10-14 00:51:30|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634172700000|2021-10-14 00:51:40|109.29|106.69|109.23|106.63|109.29|106.69|109.23|106.63|0
1634172710000|2021-10-14 00:51:50|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634172720000|2021-10-14 00:52:00|109.26|106.66|109.23|106.63|109.29|106.69|109.23|106.63|0
1634172740000|2021-10-14 00:52:20|109.17|106.57|109.17|106.57|109.17|106.57|109.17|106.57|0
1634172750000|2021-10-14 00:52:30|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634172770000|2021-10-14 00:52:50|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634172780000|2021-10-14 00:53:00|109.36|106.76|109.36|106.76|109.36|106.76|109.36|106.76|0
1634172790000|2021-10-14 00:53:10|109.29|106.69|109.36|106.76|109.36|106.76|109.29|106.69|0
1634172810000|2021-10-14 00:53:30|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634172820000|2021-10-14 00:53:40|109.23|106.63|109.29|106.69|109.29|106.69|109.23|106.63|0
1634172840000|2021-10-14 00:54:00|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634172870000|2021-10-14 00:54:30|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634172890000|2021-10-14 00:54:50|109.1|106.5|109.04|106.44|109.1|106.5|109.04|106.44|0
1634172900000|2021-10-14 00:55:00|108.91|106.31|108.91|106.31|108.91|106.31|108.91|106.31|0
1634172910000|2021-10-14 00:55:10|108.88|106.28|108.88|106.28|108.88|106.28|108.88|106.28|0
1634172920000|2021-10-14 00:55:20|108.84|106.24|108.72|106.12|108.84|106.24|108.72|106.12|0
1634172930000|2021-10-14 00:55:30|108.65|106.05|108.72|106.12|108.72|106.12|108.65|106.05|0
1634172940000|2021-10-14 00:55:40|108.78|106.18|108.78|106.18|108.78|106.18|108.78|106.18|0
1634172950000|2021-10-14 00:55:50|108.84|106.24|108.84|106.24|108.84|106.24|108.84|106.24|0
1634172960000|2021-10-14 00:56:00|108.88|106.28|108.91|106.31|108.91|106.31|108.88|106.28|0
1634172970000|2021-10-14 00:56:10|108.97|106.37|108.97|106.37|109.04|106.44|108.97|106.37|0
1634172980000|2021-10-14 00:56:20|109.04|106.44|109|106.4|109.04|106.44|108.97|106.37|0
1634172990000|2021-10-14 00:56:30|108.97|106.37|108.97|106.37|108.97|106.37|108.97|106.37|0
1634173000000|2021-10-14 00:56:40|108.94|106.34|108.97|106.37|108.97|106.37|108.94|106.34|0
1634173010000|2021-10-14 00:56:50|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634173020000|2021-10-14 00:57:00|108.97|106.37|109.04|106.44|109.04|106.44|108.97|106.37|0
1634173040000|2021-10-14 00:57:20|109.1|106.5|109.16|106.56|109.16|106.56|109.1|106.5|0
1634173050000|2021-10-14 00:57:30|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634173060000|2021-10-14 00:57:40|109.16|106.56|109.13|106.53|109.16|106.56|109.13|106.53|0
1634173070000|2021-10-14 00:57:50|109.16|106.56|109.03|106.43|109.16|106.56|109.03|106.43|0
1634173080000|2021-10-14 00:58:00|109.07|106.47|109.16|106.56|109.16|106.56|109.07|106.47|0
1634173100000|2021-10-14 00:58:20|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634173110000|2021-10-14 00:58:30|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634173120000|2021-10-14 00:58:40|109.03|106.43|109.03|106.43|109.03|106.43|109.03|106.43|0
1634173130000|2021-10-14 00:58:50|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634173140000|2021-10-14 00:59:00|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634173160000|2021-10-14 00:59:20|109.23|106.63|109.16|106.56|109.23|106.63|109.16|106.56|0
1634173170000|2021-10-14 00:59:30|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634173180000|2021-10-14 00:59:40|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634173220000|2021-10-14 01:00:20|109.35|106.75|109.35|106.75|109.35|106.75|109.35|106.75|0
1634173230000|2021-10-14 01:00:30|109.42|106.82|109.35|106.75|109.42|106.82|109.35|106.75|0
1634173260000|2021-10-14 01:01:00|109.42|106.82|109.42|106.82|109.42|106.82|109.42|106.82|0
1634173270000|2021-10-14 01:01:10|109.48|106.88|109.48|106.88|109.48|106.88|109.48|106.88|0
1634173280000|2021-10-14 01:01:20|109.42|106.82|109.35|106.75|109.42|106.82|109.35|106.75|0
1634173290000|2021-10-14 01:01:30|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634173300000|2021-10-14 01:01:40|109.35|106.75|109.35|106.75|109.35|106.75|109.35|106.75|0
1634173320000|2021-10-14 01:02:00|109.42|106.82|109.35|106.75|109.42|106.82|109.35|106.75|0
1634173330000|2021-10-14 01:02:10|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634173340000|2021-10-14 01:02:20|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634173350000|2021-10-14 01:02:30|109.29|106.69|109.26|106.66|109.29|106.69|109.22|106.62|0
1634173360000|2021-10-14 01:02:40|109.29|106.69|109.22|106.62|109.29|106.69|109.22|106.62|0
1634173390000|2021-10-14 01:03:10|109.26|106.66|109.29|106.69|109.29|106.69|109.26|106.66|0
1634173410000|2021-10-14 01:03:30|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634173420000|2021-10-14 01:03:40|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634173440000|2021-10-14 01:04:00|109.35|106.75|109.35|106.75|109.35|106.75|109.35|106.75|0
1634173460000|2021-10-14 01:04:20|109.42|106.82|109.35|106.75|109.42|106.82|109.35|106.75|0
1634173470000|2021-10-14 01:04:30|109.42|106.82|109.35|106.75|109.42|106.82|109.35|106.75|0
1634173490000|2021-10-14 01:04:50|109.42|106.82|109.42|106.82|109.42|106.82|109.42|106.82|0
1634173500000|2021-10-14 01:05:00|109.35|106.75|109.35|106.75|109.35|106.75|109.35|106.75|0
1634173510000|2021-10-14 01:05:10|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634173530000|2021-10-14 01:05:30|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634173540000|2021-10-14 01:05:40|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634173560000|2021-10-14 01:06:00|109.35|106.75|109.41|106.81|109.41|106.81|109.35|106.75|0
1634173570000|2021-10-14 01:06:10|109.45|106.85|109.48|106.88|109.48|106.88|109.45|106.85|0
1634173580000|2021-10-14 01:06:20|109.41|106.81|109.41|106.81|109.41|106.81|109.41|106.81|0
1634173590000|2021-10-14 01:06:30|109.48|106.88|109.48|106.88|109.48|106.88|109.48|106.88|0
1634173600000|2021-10-14 01:06:40|109.41|106.81|109.41|106.81|109.48|106.88|109.41|106.81|0
1634173610000|2021-10-14 01:06:50|109.35|106.75|109.41|106.81|109.41|106.81|109.35|106.75|0
1634173620000|2021-10-14 01:07:00|109.35|106.75|109.29|106.69|109.35|106.75|109.29|106.69|0
1634173640000|2021-10-14 01:07:20|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634173650000|2021-10-14 01:07:30|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634173660000|2021-10-14 01:07:40|109.32|106.72|109.35|106.75|109.35|106.75|109.32|106.72|0
1634173670000|2021-10-14 01:07:50|109.32|106.72|109.35|106.75|109.35|106.75|109.32|106.72|0
1634173680000|2021-10-14 01:08:00|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634173690000|2021-10-14 01:08:10|109.25|106.65|109.22|106.62|109.25|106.65|109.22|106.62|0
1634173700000|2021-10-14 01:08:20|109.25|106.65|109.29|106.69|109.29|106.69|109.22|106.62|0
1634173710000|2021-10-14 01:08:30|109.22|106.62|109.29|106.69|109.29|106.69|109.22|106.62|0
1634173730000|2021-10-14 01:08:50|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634173750000|2021-10-14 01:09:10|109.29|106.69|109.16|106.56|109.29|106.69|109.16|106.56|0
1634173770000|2021-10-14 01:09:30|109.09|106.49|109.09|106.49|109.09|106.49|109.09|106.49|0
1634173780000|2021-10-14 01:09:40|109.16|106.56|109.16|106.56|109.22|106.62|109.16|106.56|0
1634173790000|2021-10-14 01:09:50|109.09|106.49|109.16|106.56|109.16|106.56|109.09|106.49|0
1634173800000|2021-10-14 01:10:00|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634173830000|2021-10-14 01:10:30|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634173840000|2021-10-14 01:10:40|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634173850000|2021-10-14 01:10:50|109.16|106.56|109.22|106.62|109.22|106.62|109.16|106.56|0
1634173860000|2021-10-14 01:11:00|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634173870000|2021-10-14 01:11:10|109.19|106.59|109.22|106.62|109.22|106.62|109.19|106.59|0
1634173900000|2021-10-14 01:11:40|109.28|106.68|109.28|106.68|109.35|106.75|109.28|106.68|0
1634173920000|2021-10-14 01:12:00|109.35|106.75|109.35|106.75|109.35|106.75|109.35|106.75|0
1634173940000|2021-10-14 01:12:20|109.41|106.81|109.41|106.81|109.41|106.81|109.41|106.81|0
1634173950000|2021-10-14 01:12:30|109.48|106.88|109.48|106.88|109.48|106.88|109.48|106.88|0
1634173960000|2021-10-14 01:12:40|109.41|106.81|109.41|106.81|109.41|106.81|109.41|106.81|0
1634173970000|2021-10-14 01:12:50|109.48|106.88|109.41|106.81|109.48|106.88|109.41|106.81|0
1634173980000|2021-10-14 01:13:00|109.35|106.75|109.35|106.75|109.41|106.81|109.35|106.75|0
1634173990000|2021-10-14 01:13:10|109.38|106.78|109.38|106.78|109.41|106.81|109.38|106.78|0
1634174000000|2021-10-14 01:13:20|109.41|106.81|109.41|106.81|109.41|106.81|109.38|106.78|0
1634174010000|2021-10-14 01:13:30|109.35|106.75|109.38|106.78|109.38|106.78|109.35|106.75|0
1634174020000|2021-10-14 01:13:40|109.41|106.81|109.41|106.81|109.41|106.81|109.41|106.81|0
1634174070000|2021-10-14 01:14:30|109.35|106.75|109.41|106.81|109.41|106.81|109.35|106.75|0
1634174090000|2021-10-14 01:14:50|109.47|106.87|109.41|106.81|109.47|106.87|109.41|106.81|0
1634174110000|2021-10-14 01:15:10|109.47|106.87|109.47|106.87|109.47|106.87|109.47|106.87|0
1634174120000|2021-10-14 01:15:20|109.41|106.81|109.41|106.81|109.44|106.84|109.41|106.81|0
1634174140000|2021-10-14 01:15:40|109.47|106.87|109.47|106.87|109.47|106.87|109.47|106.87|0
1634174150000|2021-10-14 01:15:50|109.41|106.81|109.41|106.81|109.41|106.81|109.41|106.81|0
1634174160000|2021-10-14 01:16:00|109.47|106.87|109.47|106.87|109.47|106.87|109.47|106.87|0
1634174180000|2021-10-14 01:16:20|109.6|107|109.64|107.04|109.64|107.04|109.6|107|0
1634174190000|2021-10-14 01:16:30|109.6|107|109.67|107.07|109.67|107.07|109.6|107|0
1634174210000|2021-10-14 01:16:50|109.6|107|109.6|107|109.6|107|109.54|106.94|0
1634174220000|2021-10-14 01:17:00|109.57|106.97|109.57|106.97|109.57|106.97|109.57|106.97|0
1634174230000|2021-10-14 01:17:10|109.54|106.94|109.54|106.94|109.54|106.94|109.54|106.94|0
1634174240000|2021-10-14 01:17:20|109.6|107|109.6|107|109.6|107|109.6|107|0
1634174260000|2021-10-14 01:17:40|109.54|106.94|109.6|107|109.6|107|109.54|106.94|0
1634174290000|2021-10-14 01:18:10|109.63|107.03|109.6|107|109.63|107.03|109.6|107|0
1634174310000|2021-10-14 01:18:30|109.67|107.07|109.6|107|109.67|107.07|109.6|107|0
1634174320000|2021-10-14 01:18:40|109.67|107.07|109.67|107.07|109.67|107.07|109.67|107.07|0
1634174330000|2021-10-14 01:18:50|109.6|107|109.6|107|109.67|107.07|109.6|107|0
1634174350000|2021-10-14 01:19:10|109.54|106.94|109.54|106.94|109.54|106.94|109.54|106.94|0
1634174360000|2021-10-14 01:19:20|109.6|107|109.6|107|109.6|107|109.6|107|0
1634174370000|2021-10-14 01:19:30|109.67|107.07|109.6|107|109.67|107.07|109.6|107|0
1634174380000|2021-10-14 01:19:40|109.54|106.94|109.54|106.94|109.6|107|109.54|106.94|0
1634174390000|2021-10-14 01:19:50|109.6|107|109.6|107|109.6|107|109.6|107|0
1634174400000|2021-10-14 01:20:00|109.66|107.06|109.66|107.06|109.66|107.06|109.6|107|0
1634174410000|2021-10-14 01:20:10|109.63|107.03|109.6|107|109.66|107.06|109.6|107|0
1634174420000|2021-10-14 01:20:20|109.66|107.06|109.66|107.06|109.66|107.06|109.66|107.06|0
1634174470000|2021-10-14 01:21:10|109.6|107|109.6|107|109.6|107|109.6|107|0
1634174480000|2021-10-14 01:21:20|109.66|107.06|109.6|107|109.66|107.06|109.6|107|0
1634174490000|2021-10-14 01:21:30|109.63|107.03|109.63|107.03|109.66|107.06|109.63|107.03|0
1634174500000|2021-10-14 01:21:40|109.6|107|109.6|107|109.6|107|109.6|107|0
1634174510000|2021-10-14 01:21:50|109.66|107.06|109.66|107.06|109.66|107.06|109.66|107.06|0
1634174520000|2021-10-14 01:22:00|109.63|107.03|109.6|107|109.63|107.03|109.6|107|0
1634174550000|2021-10-14 01:22:30|109.66|107.06|109.66|107.06|109.66|107.06|109.66|107.06|0
1634174560000|2021-10-14 01:22:40|109.73|107.13|109.73|107.13|109.73|107.13|109.73|107.13|0
1634174580000|2021-10-14 01:23:00|109.66|107.06|109.73|107.13|109.73|107.13|109.66|107.06|0
1634174600000|2021-10-14 01:23:20|109.7|107.1|109.73|107.13|109.73|107.13|109.7|107.1|0
1634174610000|2021-10-14 01:23:30|109.66|107.06|109.66|107.06|109.66|107.06|109.66|107.06|0
1634174630000|2021-10-14 01:23:50|109.63|107.03|109.66|107.06|109.66|107.06|109.63|107.03|0
1634174650000|2021-10-14 01:24:10|109.73|107.13|109.73|107.13|109.73|107.13|109.73|107.13|0
1634174660000|2021-10-14 01:24:20|109.7|107.1|109.66|107.06|109.7|107.1|109.66|107.06|0
1634174670000|2021-10-14 01:24:30|109.6|107|109.66|107.06|109.66|107.06|109.6|107|0
1634174690000|2021-10-14 01:24:50|109.7|107.1|109.66|107.06|109.7|107.1|109.66|107.06|0
1634174700000|2021-10-14 01:25:00|109.73|107.13|109.66|107.06|109.73|107.13|109.66|107.06|0
1634174710000|2021-10-14 01:25:10|109.63|107.03|109.63|107.03|109.63|107.03|109.63|107.03|0
1634174720000|2021-10-14 01:25:20|109.6|107|109.6|107|109.6|107|109.6|107|0
1634174730000|2021-10-14 01:25:30|109.53|106.93|109.53|106.93|109.53|106.93|109.53|106.93|0
1634174740000|2021-10-14 01:25:40|109.6|107|109.53|106.93|109.6|107|109.53|106.93|0
1634174760000|2021-10-14 01:26:00|109.6|107|109.6|107|109.6|107|109.6|107|0
1634174770000|2021-10-14 01:26:10|109.53|106.93|109.53|106.93|109.53|106.93|109.53|106.93|0
1634174780000|2021-10-14 01:26:20|109.6|107|109.66|107.06|109.66|107.06|109.6|107|0
1634174790000|2021-10-14 01:26:30|109.7|107.1|109.73|107.13|109.73|107.13|109.7|107.1|0
1634174820000|2021-10-14 01:27:00|109.69|107.09|109.66|107.06|109.69|107.09|109.66|107.06|0
1634174830000|2021-10-14 01:27:10|109.6|107|109.6|107|109.6|107|109.6|107|0
1634174850000|2021-10-14 01:27:30|109.53|106.93|109.6|107|109.6|107|109.53|106.93|0
1634174860000|2021-10-14 01:27:40|109.53|106.93|109.53|106.93|109.53|106.93|109.53|106.93|0
1634174880000|2021-10-14 01:28:00|109.6|107|109.6|107|109.6|107|109.6|107|0
1634174920000|2021-10-14 01:28:40|109.66|107.06|109.66|107.06|109.72|107.12|109.66|107.06|0
1634174970000|2021-10-14 01:29:30|109.6|107|109.6|107|109.6|107|109.6|107|0
1634174990000|2021-10-14 01:29:50|109.53|106.93|109.53|106.93|109.57|106.97|109.53|106.93|0
1634175000000|2021-10-14 01:30:00|109.6|107|109.47|106.87|109.6|107|109.47|106.87|0
1634175010000|2021-10-14 01:30:10|109.4|106.8|109.34|106.74|109.4|106.8|109.34|106.74|0
1634175030000|2021-10-14 01:30:30|109.4|106.8|109.34|106.74|109.4|106.8|109.34|106.74|0
1634175040000|2021-10-14 01:30:40|109.28|106.68|109.34|106.74|109.34|106.74|109.28|106.68|0
1634175050000|2021-10-14 01:30:50|109.28|106.68|109.34|106.74|109.34|106.74|109.28|106.68|0
1634175060000|2021-10-14 01:31:00|109.4|106.8|109.4|106.8|109.47|106.87|109.4|106.8|0
1634175070000|2021-10-14 01:31:10|109.47|106.87|109.47|106.87|109.53|106.93|109.47|106.87|0
1634175080000|2021-10-14 01:31:20|109.53|106.93|109.53|106.93|109.53|106.93|109.53|106.93|0
1634175100000|2021-10-14 01:31:40|109.6|107|109.66|107.06|109.66|107.06|109.6|107|0
1634175110000|2021-10-14 01:31:50|109.6|107|109.63|107.03|109.63|107.03|109.6|107|0
1634175120000|2021-10-14 01:32:00|109.66|107.06|109.66|107.06|109.66|107.06|109.66|107.06|0
1634175130000|2021-10-14 01:32:10|109.63|107.03|109.59|106.99|109.63|107.03|109.59|106.99|0
1634175140000|2021-10-14 01:32:20|109.66|107.06|109.59|106.99|109.66|107.06|109.59|106.99|0
1634175150000|2021-10-14 01:32:30|109.66|107.06|109.66|107.06|109.66|107.06|109.66|107.06|0
1634175160000|2021-10-14 01:32:40|109.53|106.93|109.59|106.99|109.59|106.99|109.53|106.93|0
1634175170000|2021-10-14 01:32:50|109.66|107.06|109.66|107.06|109.66|107.06|109.59|106.99|0
1634175190000|2021-10-14 01:33:10|109.63|107.03|109.59|106.99|109.63|107.03|109.59|106.99|0
1634175200000|2021-10-14 01:33:20|109.53|106.93|109.53|106.93|109.53|106.93|109.53|106.93|0
1634175210000|2021-10-14 01:33:30|109.47|106.87|109.47|106.87|109.47|106.87|109.47|106.87|0
1634175230000|2021-10-14 01:33:50|109.44|106.84|109.34|106.74|109.44|106.84|109.34|106.74|0
1634175240000|2021-10-14 01:34:00|109.31|106.71|109.34|106.74|109.34|106.74|109.31|106.71|0
1634175250000|2021-10-14 01:34:10|109.27|106.67|109.27|106.67|109.27|106.67|109.27|106.67|0
1634175260000|2021-10-14 01:34:20|109.24|106.64|109.27|106.67|109.27|106.67|109.24|106.64|0
1634175270000|2021-10-14 01:34:30|109.34|106.74|109.27|106.67|109.34|106.74|109.27|106.67|0
1634175280000|2021-10-14 01:34:40|109.34|106.74|109.27|106.67|109.34|106.74|109.27|106.67|0
1634175290000|2021-10-14 01:34:50|109.34|106.74|109.27|106.67|109.34|106.74|109.27|106.67|0
1634175300000|2021-10-14 01:35:00|109.21|106.61|109.24|106.64|109.24|106.64|109.21|106.61|0
1634175310000|2021-10-14 01:35:10|109.27|106.67|109.21|106.61|109.27|106.67|109.21|106.61|0
1634175320000|2021-10-14 01:35:20|109.27|106.67|109.21|106.61|109.27|106.67|109.15|106.55|0
1634175340000|2021-10-14 01:35:40|109.27|106.67|109.27|106.67|109.27|106.67|109.27|106.67|0
1634175360000|2021-10-14 01:36:00|109.24|106.64|109.27|106.67|109.27|106.67|109.21|106.61|0
1634175370000|2021-10-14 01:36:10|109.21|106.61|109.27|106.67|109.27|106.67|109.21|106.61|0
1634175380000|2021-10-14 01:36:20|109.34|106.74|109.34|106.74|109.34|106.74|109.34|106.74|0
1634175390000|2021-10-14 01:36:30|109.27|106.67|109.27|106.67|109.27|106.67|109.27|106.67|0
1634175410000|2021-10-14 01:36:50|109.34|106.74|109.34|106.74|109.34|106.74|109.34|106.74|0
1634175420000|2021-10-14 01:37:00|109.27|106.67|109.21|106.61|109.27|106.67|109.21|106.61|0
1634175430000|2021-10-14 01:37:10|109.27|106.67|109.34|106.74|109.34|106.74|109.27|106.67|0
1634175440000|2021-10-14 01:37:20|109.27|106.67|109.27|106.67|109.27|106.67|109.27|106.67|0
1634175450000|2021-10-14 01:37:30|109.31|106.71|109.27|106.67|109.31|106.71|109.27|106.67|0
1634175470000|2021-10-14 01:37:50|109.31|106.71|109.27|106.67|109.31|106.71|109.27|106.67|0
1634175490000|2021-10-14 01:38:10|109.21|106.61|109.21|106.61|109.27|106.67|109.21|106.61|0
1634175500000|2021-10-14 01:38:20|109.27|106.67|109.27|106.67|109.27|106.67|109.21|106.61|0
1634175510000|2021-10-14 01:38:30|109.34|106.74|109.34|106.74|109.34|106.74|109.34|106.74|0
1634175520000|2021-10-14 01:38:40|109.27|106.67|109.34|106.74|109.34|106.74|109.27|106.67|0
1634175570000|2021-10-14 01:39:30|109.4|106.8|109.4|106.8|109.4|106.8|109.4|106.8|0
1634175580000|2021-10-14 01:39:40|109.46|106.86|109.4|106.8|109.46|106.86|109.4|106.8|0
1634175600000|2021-10-14 01:40:00|109.46|106.86|109.46|106.86|109.53|106.93|109.46|106.86|0
1634175610000|2021-10-14 01:40:10|109.53|106.93|109.5|106.9|109.53|106.93|109.46|106.86|0
1634175620000|2021-10-14 01:40:20|109.53|106.93|109.46|106.86|109.53|106.93|109.46|106.86|0
1634175680000|2021-10-14 01:41:20|109.53|106.93|109.53|106.93|109.53|106.93|109.53|106.93|0
1634175690000|2021-10-14 01:41:30|109.46|106.86|109.53|106.93|109.53|106.93|109.46|106.86|0
1634175700000|2021-10-14 01:41:40|109.59|106.99|109.72|107.12|109.72|107.12|109.59|106.99|0
1634175710000|2021-10-14 01:41:50|109.69|107.09|109.72|107.12|109.72|107.12|109.69|107.09|0
1634175720000|2021-10-14 01:42:00|109.78|107.18|109.69|107.09|109.78|107.18|109.69|107.09|0
1634175730000|2021-10-14 01:42:10|109.65|107.05|109.72|107.12|109.72|107.12|109.65|107.05|0
1634175740000|2021-10-14 01:42:20|109.65|107.05|109.65|107.05|109.65|107.05|109.65|107.05|0
1634175750000|2021-10-14 01:42:30|109.72|107.12|109.65|107.05|109.72|107.12|109.65|107.05|0
1634175760000|2021-10-14 01:42:40|109.72|107.12|109.72|107.12|109.72|107.12|109.72|107.12|0
1634175770000|2021-10-14 01:42:50|109.78|107.18|109.72|107.12|109.78|107.18|109.72|107.12|0
1634175780000|2021-10-14 01:43:00|109.78|107.18|109.78|107.18|109.78|107.18|109.72|107.12|0
1634175790000|2021-10-14 01:43:10|109.85|107.25|109.91|107.31|109.91|107.31|109.85|107.25|0
1634175800000|2021-10-14 01:43:20|109.88|107.28|109.91|107.31|109.91|107.31|109.88|107.28|0
1634175810000|2021-10-14 01:43:30|109.85|107.25|109.85|107.25|109.85|107.25|109.85|107.25|0
1634175830000|2021-10-14 01:43:50|109.78|107.18|109.78|107.18|109.78|107.18|109.78|107.18|0
1634175840000|2021-10-14 01:44:00|109.85|107.25|109.78|107.18|109.85|107.25|109.78|107.18|0
1634175850000|2021-10-14 01:44:10|109.65|107.05|109.65|107.05|109.72|107.12|109.65|107.05|0
1634175880000|2021-10-14 01:44:40|109.72|107.12|109.72|107.12|109.72|107.12|109.72|107.12|0
1634175890000|2021-10-14 01:44:50|109.78|107.18|109.72|107.12|109.78|107.18|109.72|107.12|0
1634175900000|2021-10-14 01:45:00|109.78|107.18|109.72|107.12|109.85|107.25|109.72|107.12|0
1634175910000|2021-10-14 01:45:10|109.65|107.05|109.72|107.12|109.72|107.12|109.65|107.05|0
1634175920000|2021-10-14 01:45:20|109.78|107.18|109.78|107.18|109.78|107.18|109.78|107.18|0
1634175930000|2021-10-14 01:45:30|109.85|107.25|109.78|107.18|109.85|107.25|109.78|107.18|0
1634175950000|2021-10-14 01:45:50|109.72|107.12|109.72|107.12|109.72|107.12|109.72|107.12|0
1634175960000|2021-10-14 01:46:00|109.78|107.18|109.81|107.21|109.85|107.25|109.78|107.18|0
1634175970000|2021-10-14 01:46:10|109.78|107.18|109.72|107.12|109.78|107.18|109.72|107.12|0
1634176000000|2021-10-14 01:46:40|109.78|107.18|109.72|107.12|109.78|107.18|109.72|107.12|0
1634176010000|2021-10-14 01:46:50|109.65|107.05|109.72|107.12|109.72|107.12|109.65|107.05|0
1634176020000|2021-10-14 01:47:00|109.75|107.15|109.78|107.18|109.78|107.18|109.75|107.15|0
1634176030000|2021-10-14 01:47:10|109.81|107.21|109.84|107.24|109.84|107.24|109.81|107.21|0
1634176070000|2021-10-14 01:47:50|109.91|107.31|109.91|107.31|109.91|107.31|109.91|107.31|0
1634176100000|2021-10-14 01:48:20|109.97|107.37|109.91|107.31|109.97|107.37|109.91|107.31|0
1634176110000|2021-10-14 01:48:30|109.84|107.24|109.91|107.31|109.91|107.31|109.84|107.24|0
1634176170000|2021-10-14 01:49:30|109.84|107.24|109.84|107.24|109.84|107.24|109.84|107.24|0
1634176180000|2021-10-14 01:49:40|109.78|107.18|109.84|107.24|109.84|107.24|109.78|107.18|0
1634176190000|2021-10-14 01:49:50|109.78|107.18|109.78|107.18|109.78|107.18|109.78|107.18|0
1634176200000|2021-10-14 01:50:00|109.81|107.21|109.88|107.28|109.88|107.28|109.81|107.21|0
1634176210000|2021-10-14 01:50:10|109.91|107.31|109.91|107.31|109.91|107.31|109.91|107.31|0
1634176220000|2021-10-14 01:50:20|109.84|107.24|109.84|107.24|109.84|107.24|109.84|107.24|0
1634176240000|2021-10-14 01:50:40|109.78|107.18|109.78|107.18|109.78|107.18|109.78|107.18|0
1634176250000|2021-10-14 01:50:50|109.71|107.11|109.78|107.18|109.78|107.18|109.71|107.11|0
1634176260000|2021-10-14 01:51:00|109.75|107.15|109.71|107.11|109.75|107.15|109.71|107.11|0
1634176270000|2021-10-14 01:51:10|109.75|107.15|109.84|107.24|109.84|107.24|109.75|107.15|0
1634176280000|2021-10-14 01:51:20|109.78|107.18|109.81|107.21|109.84|107.24|109.78|107.18|0
1634176290000|2021-10-14 01:51:30|109.78|107.18|109.78|107.18|109.78|107.18|109.78|107.18|0
1634176320000|2021-10-14 01:52:00|109.84|107.24|109.91|107.31|109.91|107.31|109.84|107.24|0
1634176330000|2021-10-14 01:52:10|109.84|107.24|109.84|107.24|109.84|107.24|109.84|107.24|0
1634176340000|2021-10-14 01:52:20|109.88|107.28|109.91|107.31|109.91|107.31|109.88|107.28|0
1634176350000|2021-10-14 01:52:30|109.84|107.24|109.84|107.24|109.84|107.24|109.84|107.24|0
1634176360000|2021-10-14 01:52:40|109.88|107.28|109.84|107.24|109.88|107.28|109.84|107.24|0
1634176380000|2021-10-14 01:53:00|109.91|107.31|109.91|107.31|109.91|107.31|109.91|107.31|0
1634176390000|2021-10-14 01:53:10|109.84|107.24|109.84|107.24|109.84|107.24|109.84|107.24|0
1634176420000|2021-10-14 01:53:40|109.78|107.18|109.78|107.18|109.78|107.18|109.78|107.18|0
1634176430000|2021-10-14 01:53:50|109.71|107.11|109.78|107.18|109.78|107.18|109.71|107.11|0
1634176480000|2021-10-14 01:54:40|109.84|107.24|109.84|107.24|109.84|107.24|109.84|107.24|0
1634176500000|2021-10-14 01:55:00|109.91|107.31|109.91|107.31|109.91|107.31|109.91|107.31|0
1634176510000|2021-10-14 01:55:10|109.97|107.37|109.78|107.18|109.97|107.37|109.78|107.18|0
1634176520000|2021-10-14 01:55:20|109.81|107.21|109.78|107.18|109.81|107.21|109.78|107.18|0
1634176530000|2021-10-14 01:55:30|109.81|107.21|109.78|107.18|109.81|107.21|109.78|107.18|0
1634176550000|2021-10-14 01:55:50|109.71|107.11|109.78|107.18|109.78|107.18|109.71|107.11|0
1634176570000|2021-10-14 01:56:10|109.71|107.11|109.71|107.11|109.71|107.11|109.65|107.05|0
1634176580000|2021-10-14 01:56:20|109.65|107.05|109.65|107.05|109.65|107.05|109.65|107.05|0
1634176590000|2021-10-14 01:56:30|109.62|107.02|109.71|107.11|109.71|107.11|109.62|107.02|0
1634176600000|2021-10-14 01:56:40|109.65|107.05|109.65|107.05|109.65|107.05|109.65|107.05|0
1634176620000|2021-10-14 01:57:00|109.71|107.11|109.68|107.08|109.71|107.11|109.68|107.08|0
1634176630000|2021-10-14 01:57:10|109.71|107.11|109.68|107.08|109.71|107.11|109.65|107.05|0
1634176640000|2021-10-14 01:57:20|109.71|107.11|109.78|107.18|109.81|107.21|109.71|107.11|0
1634176660000|2021-10-14 01:57:40|109.84|107.24|109.84|107.24|109.84|107.24|109.84|107.24|0
1634176670000|2021-10-14 01:57:50|109.81|107.21|109.84|107.24|109.84|107.24|109.81|107.21|0
1634176680000|2021-10-14 01:58:00|109.97|107.37|109.97|107.37|109.97|107.37|109.97|107.37|0
1634176690000|2021-10-14 01:58:10|110.03|107.43|110.03|107.43|110.03|107.43|110.03|107.43|0
1634176700000|2021-10-14 01:58:20|110.07|107.47|110.1|107.5|110.1|107.5|110.07|107.47|0
1634176710000|2021-10-14 01:58:30|110.07|107.47|110.03|107.43|110.07|107.47|110.03|107.43|0
1634176720000|2021-10-14 01:58:40|110.1|107.5|110.1|107.5|110.1|107.5|110.1|107.5|0
1634176730000|2021-10-14 01:58:50|110.16|107.56|110.1|107.5|110.16|107.56|110.1|107.5|0
1634176740000|2021-10-14 01:59:00|110.16|107.56|110.1|107.5|110.16|107.56|110.1|107.5|0
1634176750000|2021-10-14 01:59:10|110.16|107.56|110.16|107.56|110.16|107.56|110.16|107.56|0
1634176790000|2021-10-14 01:59:50|110.1|107.5|110.1|107.5|110.1|107.5|110.1|107.5|0
1634176800000|2021-10-14 02:00:00|110.16|107.56|110.16|107.56|110.22|107.62|110.16|107.56|0
1634176810000|2021-10-14 02:00:10|110.22|107.62|110.22|107.62|110.22|107.62|110.22|107.62|0
1634176820000|2021-10-14 02:00:20|110.16|107.56|110.16|107.56|110.16|107.56|110.16|107.56|0
1634176830000|2021-10-14 02:00:30|110.1|107.5|110.16|107.56|110.22|107.62|110.1|107.5|0
1634176840000|2021-10-14 02:00:40|110.22|107.62|110.22|107.62|110.22|107.62|110.22|107.62|0
1634176850000|2021-10-14 02:00:50|110.16|107.56|110.1|107.5|110.16|107.56|110.1|107.5|0
1634176870000|2021-10-14 02:01:10|110.16|107.56|110.16|107.56|110.16|107.56|110.16|107.56|0
1634176890000|2021-10-14 02:01:30|110.13|107.53|110.1|107.5|110.16|107.56|110.1|107.5|0
1634176910000|2021-10-14 02:01:50|110.03|107.43|110.03|107.43|110.03|107.43|110.03|107.43|0
1634176920000|2021-10-14 02:02:00|110.1|107.5|110.1|107.5|110.16|107.56|110.1|107.5|0
1634176940000|2021-10-14 02:02:20|110.16|107.56|110.16|107.56|110.16|107.56|110.16|107.56|0
1634176980000|2021-10-14 02:03:00|110.09|107.49|110.09|107.49|110.09|107.49|110.09|107.49|0
1634176990000|2021-10-14 02:03:10|110.03|107.43|110.03|107.43|110.03|107.43|110.03|107.43|0
1634177030000|2021-10-14 02:03:50|110.09|107.49|110.03|107.43|110.09|107.49|110.03|107.43|0
1634177040000|2021-10-14 02:04:00|110.09|107.49|110.03|107.43|110.09|107.49|110.03|107.43|0
1634177050000|2021-10-14 02:04:10|110.09|107.49|110.09|107.49|110.09|107.49|110.09|107.49|0
1634177070000|2021-10-14 02:04:30|110.16|107.56|110.16|107.56|110.16|107.56|110.16|107.56|0
1634177080000|2021-10-14 02:04:40|110.09|107.49|110.09|107.49|110.09|107.49|110.09|107.49|0
1634177090000|2021-10-14 02:04:50|110.03|107.43|110.03|107.43|110.03|107.43|110.03|107.43|0
1634177100000|2021-10-14 02:05:00|110.09|107.49|110.16|107.56|110.16|107.56|110.09|107.49|0
1634177120000|2021-10-14 02:05:20|110.09|107.49|110.03|107.43|110.09|107.49|110.03|107.43|0
1634177130000|2021-10-14 02:05:30|110.09|107.49|110.03|107.43|110.09|107.49|110.03|107.43|0
1634177150000|2021-10-14 02:05:50|110.09|107.49|110.09|107.49|110.09|107.49|110.09|107.49|0
1634177170000|2021-10-14 02:06:10|110.03|107.43|110.03|107.43|110.03|107.43|110.03|107.43|0
1634177190000|2021-10-14 02:06:30|109.96|107.36|109.96|107.36|109.96|107.36|109.96|107.36|0
1634177220000|2021-10-14 02:07:00|110.03|107.43|109.96|107.36|110.03|107.43|109.96|107.36|0
1634177250000|2021-10-14 02:07:30|109.9|107.3|109.9|107.3|109.9|107.3|109.9|107.3|0
1634177270000|2021-10-14 02:07:50|109.84|107.24|109.84|107.24|109.87|107.27|109.84|107.24|0
1634177280000|2021-10-14 02:08:00|109.9|107.3|109.9|107.3|109.9|107.3|109.9|107.3|0
1634177290000|2021-10-14 02:08:10|109.87|107.27|109.83|107.23|109.87|107.27|109.83|107.23|0
1634177300000|2021-10-14 02:08:20|109.9|107.3|109.9|107.3|109.9|107.3|109.9|107.3|0
1634177310000|2021-10-14 02:08:30|109.87|107.27|109.83|107.23|109.9|107.3|109.83|107.23|0
1634177330000|2021-10-14 02:08:50|109.77|107.17|109.77|107.17|109.77|107.17|109.77|107.17|0
1634177370000|2021-10-14 02:09:30|109.74|107.14|109.71|107.11|109.74|107.14|109.71|107.11|0
1634177390000|2021-10-14 02:09:50|109.77|107.17|109.71|107.11|109.77|107.17|109.71|107.11|0
1634177400000|2021-10-14 02:10:00|109.77|107.17|109.77|107.17|109.77|107.17|109.77|107.17|0
1634177420000|2021-10-14 02:10:20|109.83|107.23|109.83|107.23|109.83|107.23|109.83|107.23|0
1634177450000|2021-10-14 02:10:50|109.77|107.17|109.83|107.23|109.83|107.23|109.77|107.17|0
1634177470000|2021-10-14 02:11:10|109.9|107.3|109.9|107.3|109.9|107.3|109.9|107.3|0
1634177480000|2021-10-14 02:11:20|109.83|107.23|109.83|107.23|109.83|107.23|109.83|107.23|0
1634177500000|2021-10-14 02:11:40|109.77|107.17|109.83|107.23|109.83|107.23|109.77|107.17|0
1634177510000|2021-10-14 02:11:50|109.77|107.17|109.77|107.17|109.77|107.17|109.77|107.17|0
1634177530000|2021-10-14 02:12:10|109.7|107.1|109.77|107.17|109.77|107.17|109.7|107.1|0
1634177540000|2021-10-14 02:12:20|109.74|107.14|109.77|107.17|109.77|107.17|109.74|107.14|0
1634177550000|2021-10-14 02:12:30|109.7|107.1|109.7|107.1|109.7|107.1|109.7|107.1|0
1634177560000|2021-10-14 02:12:40|109.77|107.17|109.7|107.1|109.77|107.17|109.7|107.1|0
1634177580000|2021-10-14 02:13:00|109.74|107.14|109.77|107.17|109.77|107.17|109.74|107.14|0
1634177600000|2021-10-14 02:13:20|109.7|107.1|109.7|107.1|109.7|107.1|109.7|107.1|0
1634177610000|2021-10-14 02:13:30|109.64|107.04|109.58|106.98|109.64|107.04|109.58|106.98|0
1634177620000|2021-10-14 02:13:40|109.64|107.04|109.61|107.01|109.64|107.04|109.61|107.01|0
1634177630000|2021-10-14 02:13:50|109.64|107.04|109.61|107.01|109.64|107.04|109.61|107.01|0
1634177640000|2021-10-14 02:14:00|109.64|107.04|109.7|107.1|109.7|107.1|109.64|107.04|0
1634177650000|2021-10-14 02:14:10|109.64|107.04|109.64|107.04|109.64|107.04|109.64|107.04|0
1634177660000|2021-10-14 02:14:20|109.61|107.01|109.64|107.04|109.64|107.04|109.61|107.01|0
1634177690000|2021-10-14 02:14:50|109.7|107.1|109.7|107.1|109.7|107.1|109.7|107.1|0
1634177700000|2021-10-14 02:15:00|109.77|107.17|109.77|107.17|109.77|107.17|109.77|107.17|0
1634177720000|2021-10-14 02:15:20|109.83|107.23|109.83|107.23|109.83|107.23|109.83|107.23|0
1634177740000|2021-10-14 02:15:40|109.77|107.17|109.77|107.17|109.77|107.17|109.77|107.17|0
1634177750000|2021-10-14 02:15:50|109.7|107.1|109.7|107.1|109.7|107.1|109.7|107.1|0
1634177760000|2021-10-14 02:16:00|109.74|107.14|109.74|107.14|109.74|107.14|109.74|107.14|0
1634177770000|2021-10-14 02:16:10|109.77|107.17|109.7|107.1|109.77|107.17|109.7|107.1|0
1634177790000|2021-10-14 02:16:30|109.67|107.07|109.64|107.04|109.67|107.07|109.64|107.04|0
1634177800000|2021-10-14 02:16:40|109.7|107.1|109.7|107.1|109.7|107.1|109.7|107.1|0
1634177810000|2021-10-14 02:16:50|109.67|107.07|109.67|107.07|109.67|107.07|109.67|107.07|0
1634177820000|2021-10-14 02:17:00|109.7|107.1|109.7|107.1|109.7|107.1|109.7|107.1|0
1634177830000|2021-10-14 02:17:10|109.64|107.04|109.64|107.04|109.64|107.04|109.64|107.04|0
1634177850000|2021-10-14 02:17:30|109.7|107.1|109.67|107.07|109.7|107.1|109.67|107.07|0
1634177860000|2021-10-14 02:17:40|109.64|107.04|109.7|107.1|109.7|107.1|109.64|107.04|0
1634177870000|2021-10-14 02:17:50|109.67|107.07|109.64|107.04|109.67|107.07|109.64|107.04|0
1634177910000|2021-10-14 02:18:30|109.7|107.1|109.7|107.1|109.7|107.1|109.7|107.1|0
1634177930000|2021-10-14 02:18:50|109.77|107.17|109.7|107.1|109.77|107.17|109.7|107.1|0
1634177940000|2021-10-14 02:19:00|109.77|107.17|109.7|107.1|109.77|107.17|109.7|107.1|0
1634178000000|2021-10-14 02:20:00|109.77|107.17|109.77|107.17|109.77|107.17|109.77|107.17|0
1634178020000|2021-10-14 02:20:20|109.8|107.2|109.83|107.23|109.83|107.23|109.8|107.2|0
1634178050000|2021-10-14 02:20:50|109.7|107.1|109.76|107.16|109.76|107.16|109.7|107.1|0
1634178060000|2021-10-14 02:21:00|109.7|107.1|109.73|107.13|109.73|107.13|109.7|107.1|0
1634178070000|2021-10-14 02:21:10|109.76|107.16|109.76|107.16|109.76|107.16|109.76|107.16|0
1634178080000|2021-10-14 02:21:20|109.7|107.1|109.7|107.1|109.7|107.1|109.7|107.1|0
1634178120000|2021-10-14 02:22:00|109.73|107.13|109.73|107.13|109.73|107.13|109.73|107.13|0
1634178130000|2021-10-14 02:22:10|109.76|107.16|109.7|107.1|109.76|107.16|109.7|107.1|0
1634178140000|2021-10-14 02:22:20|109.76|107.16|109.76|107.16|109.76|107.16|109.73|107.13|0
1634178150000|2021-10-14 02:22:30|109.7|107.1|109.76|107.16|109.76|107.16|109.7|107.1|0
1634178200000|2021-10-14 02:23:20|109.83|107.23|109.83|107.23|109.83|107.23|109.83|107.23|0
1634178220000|2021-10-14 02:23:40|109.89|107.29|109.89|107.29|109.89|107.29|109.83|107.23|0
1634178230000|2021-10-14 02:23:50|109.86|107.26|109.96|107.36|109.96|107.36|109.86|107.26|0
1634178250000|2021-10-14 02:24:10|110.02|107.42|110.02|107.42|110.02|107.42|110.02|107.42|0
1634178280000|2021-10-14 02:24:40|109.96|107.36|109.96|107.36|109.96|107.36|109.96|107.36|0
1634178300000|2021-10-14 02:25:00|110.02|107.42|110.02|107.42|110.02|107.42|110.02|107.42|0
1634178310000|2021-10-14 02:25:10|109.96|107.36|110.02|107.42|110.02|107.42|109.96|107.36|0
1634178320000|2021-10-14 02:25:20|109.96|107.36|110.02|107.42|110.02|107.42|109.96|107.36|0
1634178330000|2021-10-14 02:25:30|109.99|107.39|109.96|107.36|109.99|107.39|109.96|107.36|0
1634178340000|2021-10-14 02:25:40|110.08|107.48|110.08|107.48|110.08|107.48|110.08|107.48|0
1634178350000|2021-10-14 02:25:50|110.12|107.52|110.08|107.48|110.12|107.52|110.08|107.48|0
1634178370000|2021-10-14 02:26:10|110.02|107.42|110.02|107.42|110.02|107.42|110.02|107.42|0
1634178380000|2021-10-14 02:26:20|110.05|107.45|110.02|107.42|110.05|107.45|110.02|107.42|0
1634178390000|2021-10-14 02:26:30|110.08|107.48|110.02|107.42|110.08|107.48|110.02|107.42|0
1634178410000|2021-10-14 02:26:50|109.99|107.39|110.02|107.42|110.02|107.42|109.99|107.39|0
1634178420000|2021-10-14 02:27:00|109.99|107.39|109.89|107.29|109.99|107.39|109.89|107.29|0
1634178430000|2021-10-14 02:27:10|109.95|107.35|109.95|107.35|109.95|107.35|109.95|107.35|0
1634178440000|2021-10-14 02:27:20|109.89|107.29|109.89|107.29|109.89|107.29|109.89|107.29|0
1634178450000|2021-10-14 02:27:30|109.92|107.32|109.95|107.35|109.95|107.35|109.92|107.32|0
1634178470000|2021-10-14 02:27:50|110.02|107.42|109.99|107.39|110.02|107.42|109.99|107.39|0
1634178480000|2021-10-14 02:28:00|110.08|107.48|110.02|107.42|110.08|107.48|110.02|107.42|0
1634178490000|2021-10-14 02:28:10|110.05|107.45|110.02|107.42|110.05|107.45|110.02|107.42|0
1634178510000|2021-10-14 02:28:30|109.95|107.35|110.02|107.42|110.02|107.42|109.95|107.35|0
1634178520000|2021-10-14 02:28:40|109.99|107.39|109.95|107.35|109.99|107.39|109.95|107.35|0
1634178530000|2021-10-14 02:28:50|110.02|107.42|110.02|107.42|110.02|107.42|110.02|107.42|0
1634178540000|2021-10-14 02:29:00|110.08|107.48|110.08|107.48|110.08|107.48|110.02|107.42|0
1634178560000|2021-10-14 02:29:20|110.02|107.42|110.02|107.42|110.02|107.42|110.02|107.42|0
1634178590000|2021-10-14 02:29:50|110.08|107.48|110.08|107.48|110.08|107.48|110.05|107.45|0
1634178600000|2021-10-14 02:30:00|110.02|107.42|110.08|107.48|110.08|107.48|110.02|107.42|0
1634178610000|2021-10-14 02:30:10|110.02|107.42|110.02|107.42|110.02|107.42|110.02|107.42|0
1634178620000|2021-10-14 02:30:20|109.95|107.35|109.95|107.35|109.95|107.35|109.95|107.35|0
1634178640000|2021-10-14 02:30:40|109.89|107.29|109.95|107.35|109.95|107.35|109.89|107.29|0
1634178650000|2021-10-14 02:30:50|109.99|107.39|110.02|107.42|110.02|107.42|109.95|107.35|0
1634178660000|2021-10-14 02:31:00|109.99|107.39|110.02|107.42|110.02|107.42|109.99|107.39|0
1634178670000|2021-10-14 02:31:10|109.99|107.39|110.02|107.42|110.02|107.42|109.99|107.39|0
1634178680000|2021-10-14 02:31:20|109.99|107.39|110.02|107.42|110.02|107.42|109.99|107.39|0
1634178690000|2021-10-14 02:31:30|110.08|107.48|110.08|107.48|110.08|107.48|110.02|107.42|0
1634178710000|2021-10-14 02:31:50|110.15|107.55|110.15|107.55|110.15|107.55|110.15|107.55|0
1634178740000|2021-10-14 02:32:20|110.21|107.61|110.21|107.61|110.21|107.61|110.21|107.61|0
1634178770000|2021-10-14 02:32:50|110.15|107.55|110.15|107.55|110.15|107.55|110.15|107.55|0
1634178780000|2021-10-14 02:33:00|110.21|107.61|110.21|107.61|110.21|107.61|110.21|107.61|0
1634178790000|2021-10-14 02:33:10|110.15|107.55|110.14|107.54|110.15|107.55|110.14|107.54|0
1634178800000|2021-10-14 02:33:20|110.21|107.61|110.21|107.61|110.21|107.61|110.21|107.61|0
1634178810000|2021-10-14 02:33:30|110.18|107.58|110.14|107.54|110.21|107.61|110.14|107.54|0
1634178820000|2021-10-14 02:33:40|110.21|107.61|110.21|107.61|110.21|107.61|110.21|107.61|0
1634178830000|2021-10-14 02:33:50|110.14|107.54|110.14|107.54|110.14|107.54|110.14|107.54|0
1634178840000|2021-10-14 02:34:00|110.21|107.61|110.21|107.61|110.21|107.61|110.18|107.58|0
1634178850000|2021-10-14 02:34:10|110.14|107.54|110.14|107.54|110.14|107.54|110.14|107.54|0
1634178880000|2021-10-14 02:34:40|110.08|107.48|110.14|107.54|110.14|107.54|110.08|107.48|0
1634178890000|2021-10-14 02:34:50|110.11|107.51|110.11|107.51|110.14|107.54|110.11|107.51|0
1634178900000|2021-10-14 02:35:00|110.08|107.48|110.08|107.48|110.08|107.48|110.08|107.48|0
1634178910000|2021-10-14 02:35:10|110.05|107.45|110.02|107.42|110.08|107.48|110.02|107.42|0
1634178920000|2021-10-14 02:35:20|110.08|107.48|110.08|107.48|110.08|107.48|110.08|107.48|0
1634178930000|2021-10-14 02:35:30|110.02|107.42|110.02|107.42|110.02|107.42|110.02|107.42|0
1634178940000|2021-10-14 02:35:40|110.05|107.45|110.02|107.42|110.05|107.45|110.02|107.42|0
1634178950000|2021-10-14 02:35:50|110.01|107.41|110.01|107.41|110.01|107.41|110.01|107.41|0
1634178990000|2021-10-14 02:36:30|110.08|107.48|110.08|107.48|110.08|107.48|110.08|107.48|0
1634179000000|2021-10-14 02:36:40|110.01|107.41|110.01|107.41|110.08|107.48|110.01|107.41|0
1634179010000|2021-10-14 02:36:50|110.05|107.45|110.01|107.41|110.08|107.48|110.01|107.41|0
1634179020000|2021-10-14 02:37:00|110.05|107.45|110.08|107.48|110.08|107.48|110.01|107.41|0
1634179030000|2021-10-14 02:37:10|110.01|107.41|110.08|107.48|110.08|107.48|110.01|107.41|0
1634179050000|2021-10-14 02:37:30|110.01|107.41|110.08|107.48|110.08|107.48|110.01|107.41|0
1634179060000|2021-10-14 02:37:40|110.05|107.45|110.01|107.41|110.08|107.48|110.01|107.41|0
1634179140000|2021-10-14 02:39:00|109.95|107.35|109.95|107.35|109.95|107.35|109.95|107.35|0
1634179150000|2021-10-14 02:39:10|109.98|107.38|109.98|107.38|110.01|107.41|109.95|107.35|0
1634179160000|2021-10-14 02:39:20|110.01|107.41|109.95|107.35|110.01|107.41|109.95|107.35|0
1634179170000|2021-10-14 02:39:30|110.01|107.41|110.01|107.41|110.01|107.41|110.01|107.41|0
1634179200000|2021-10-14 02:40:00|110.08|107.48|110.08|107.48|110.08|107.48|110.08|107.48|0
1634179210000|2021-10-14 02:40:10|110.01|107.41|110.01|107.41|110.01|107.41|110.01|107.41|0
1634179260000|2021-10-14 02:41:00|109.95|107.35|110.01|107.41|110.01|107.41|109.95|107.35|0
1634179340000|2021-10-14 02:42:20|109.95|107.35|109.95|107.35|109.95|107.35|109.95|107.35|0
1634179380000|2021-10-14 02:43:00|110.01|107.41|110.01|107.41|110.01|107.41|110.01|107.41|0
1634179390000|2021-10-14 02:43:10|109.95|107.35|109.95|107.35|109.95|107.35|109.95|107.35|0
1634179400000|2021-10-14 02:43:20|109.88|107.28|109.88|107.28|109.88|107.28|109.88|107.28|0
1634179430000|2021-10-14 02:43:50|109.95|107.35|109.95|107.35|109.95|107.35|109.95|107.35|0
1634179450000|2021-10-14 02:44:10|110.01|107.41|110.01|107.41|110.01|107.41|109.95|107.35|0
1634179460000|2021-10-14 02:44:20|109.95|107.35|110.01|107.41|110.01|107.41|109.95|107.35|0
1634179500000|2021-10-14 02:45:00|110.08|107.48|110.01|107.41|110.08|107.48|109.98|107.38|0
1634179510000|2021-10-14 02:45:10|109.95|107.35|109.95|107.35|109.95|107.35|109.95|107.35|0
1634179570000|2021-10-14 02:46:10|109.91|107.31|109.91|107.31|109.91|107.31|109.91|107.31|0
1634179580000|2021-10-14 02:46:20|109.88|107.28|109.95|107.35|109.95|107.35|109.88|107.28|0
1634179620000|2021-10-14 02:47:00|109.88|107.28|109.82|107.22|109.88|107.28|109.82|107.22|0
1634179630000|2021-10-14 02:47:10|109.75|107.15|109.69|107.09|109.75|107.15|109.69|107.09|0
1634179670000|2021-10-14 02:47:50|109.66|107.06|109.62|107.02|109.69|107.09|109.62|107.02|0
1634179690000|2021-10-14 02:48:10|109.69|107.09|109.69|107.09|109.69|107.09|109.69|107.09|0
1634179700000|2021-10-14 02:48:20|109.75|107.15|109.72|107.12|109.75|107.15|109.72|107.12|0
1634179710000|2021-10-14 02:48:30|109.69|107.09|109.62|107.02|109.69|107.09|109.62|107.02|0
1634179740000|2021-10-14 02:49:00|109.56|106.96|109.62|107.02|109.62|107.02|109.56|106.96|0
1634179750000|2021-10-14 02:49:10|109.56|106.96|109.56|106.96|109.56|106.96|109.56|106.96|0
1634179790000|2021-10-14 02:49:50|109.62|107.02|109.62|107.02|109.62|107.02|109.62|107.02|0
1634179800000|2021-10-14 02:50:00|109.56|106.96|109.56|106.96|109.62|107.02|109.56|106.96|0
1634179810000|2021-10-14 02:50:10|109.62|107.02|109.62|107.02|109.62|107.02|109.62|107.02|0
1634179820000|2021-10-14 02:50:20|109.56|106.96|109.56|106.96|109.56|106.96|109.56|106.96|0
1634179870000|2021-10-14 02:51:10|109.62|107.02|109.62|107.02|109.62|107.02|109.62|107.02|0
1634179880000|2021-10-14 02:51:20|109.56|106.96|109.56|106.96|109.56|106.96|109.56|106.96|0
1634179890000|2021-10-14 02:51:30|109.62|107.02|109.62|107.02|109.62|107.02|109.56|106.96|0
1634179900000|2021-10-14 02:51:40|109.56|106.96|109.56|106.96|109.56|106.96|109.56|106.96|0
1634179940000|2021-10-14 02:52:20|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1634179960000|2021-10-14 02:52:40|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1634179970000|2021-10-14 02:52:50|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1634179980000|2021-10-14 02:53:00|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1634179990000|2021-10-14 02:53:10|109.4|106.8|109.36|106.76|109.4|106.8|109.36|106.76|0
1634180010000|2021-10-14 02:53:30|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1634180020000|2021-10-14 02:53:40|109.36|106.76|109.36|106.76|109.36|106.76|109.36|106.76|0
1634180030000|2021-10-14 02:53:50|109.43|106.83|109.43|106.83|109.43|106.83|109.4|106.8|0
1634180050000|2021-10-14 02:54:10|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1634180060000|2021-10-14 02:54:20|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1634180070000|2021-10-14 02:54:30|109.49|106.89|109.49|106.89|109.49|106.89|109.46|106.86|0
1634180100000|2021-10-14 02:55:00|109.56|106.96|109.49|106.89|109.56|106.96|109.49|106.89|0
1634180140000|2021-10-14 02:55:40|109.56|106.96|109.56|106.96|109.56|106.96|109.53|106.93|0
1634180150000|2021-10-14 02:55:50|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1634180170000|2021-10-14 02:56:10|109.52|106.92|109.49|106.89|109.56|106.96|109.49|106.89|0
1634180180000|2021-10-14 02:56:20|109.56|106.96|109.56|106.96|109.56|106.96|109.56|106.96|0
1634180260000|2021-10-14 02:57:40|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1634180290000|2021-10-14 02:58:10|109.62|107.02|109.62|107.02|109.62|107.02|109.62|107.02|0
1634180300000|2021-10-14 02:58:20|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1634180330000|2021-10-14 02:58:50|109.49|106.89|109.55|106.95|109.55|106.95|109.49|106.89|0
1634180340000|2021-10-14 02:59:00|109.49|106.89|109.55|106.95|109.55|106.95|109.49|106.89|0
1634180350000|2021-10-14 02:59:10|109.52|106.92|109.55|106.95|109.55|106.95|109.52|106.92|0
1634180360000|2021-10-14 02:59:20|109.62|107.02|109.62|107.02|109.62|107.02|109.62|107.02|0
1634180380000|2021-10-14 02:59:40|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1634180390000|2021-10-14 02:59:50|109.62|107.02|109.49|106.89|109.62|107.02|109.49|106.89|0
1634180400000|2021-10-14 03:00:00|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1634180450000|2021-10-14 03:00:50|109.62|107.02|109.55|106.95|109.62|107.02|109.55|106.95|0
1634180460000|2021-10-14 03:01:00|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1634180470000|2021-10-14 03:01:10|109.52|106.92|109.49|106.89|109.52|106.92|109.49|106.89|0
1634180510000|2021-10-14 03:01:50|109.52|106.92|109.55|106.95|109.55|106.95|109.49|106.89|0
1634180530000|2021-10-14 03:02:10|109.62|107.02|109.62|107.02|109.62|107.02|109.62|107.02|0
1634180570000|2021-10-14 03:02:50|109.68|107.08|109.68|107.08|109.68|107.08|109.68|107.08|0
1634180620000|2021-10-14 03:03:40|109.62|107.02|109.62|107.02|109.62|107.02|109.62|107.02|0
1634180680000|2021-10-14 03:04:40|109.68|107.08|109.62|107.02|109.68|107.08|109.62|107.02|0
1634180720000|2021-10-14 03:05:20|109.65|107.05|109.68|107.08|109.68|107.08|109.65|107.05|0
1634180760000|2021-10-14 03:06:00|109.74|107.14|109.74|107.14|109.74|107.14|109.74|107.14|0
1634180790000|2021-10-14 03:06:30|109.81|107.21|109.74|107.14|109.81|107.21|109.74|107.14|0
1634180830000|2021-10-14 03:07:10|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1634180840000|2021-10-14 03:07:20|109.58|106.98|109.58|106.98|109.58|106.98|109.58|106.98|0
1634180850000|2021-10-14 03:07:30|109.61|107.01|109.68|107.08|109.68|107.08|109.61|107.01|0
1634180870000|2021-10-14 03:07:50|109.61|107.01|109.61|107.01|109.61|107.01|109.61|107.01|0
1634180880000|2021-10-14 03:08:00|109.65|107.05|109.61|107.01|109.65|107.05|109.61|107.01|0
1634180900000|2021-10-14 03:08:20|109.55|106.95|109.58|106.98|109.58|106.98|109.55|106.95|0
1634180910000|2021-10-14 03:08:30|109.55|106.95|109.61|107.01|109.61|107.01|109.55|106.95|0
1634180940000|2021-10-14 03:09:00|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1634180970000|2021-10-14 03:09:30|109.61|107.01|109.61|107.01|109.61|107.01|109.61|107.01|0
1634180980000|2021-10-14 03:09:40|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1634181000000|2021-10-14 03:10:00|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1634181010000|2021-10-14 03:10:10|109.48|106.88|109.42|106.82|109.48|106.88|109.42|106.82|0
1634181020000|2021-10-14 03:10:20|109.48|106.88|109.48|106.88|109.48|106.88|109.48|106.88|0
1634181050000|2021-10-14 03:10:50|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1634181060000|2021-10-14 03:11:00|109.61|107.01|109.61|107.01|109.61|107.01|109.61|107.01|0
1634181100000|2021-10-14 03:11:40|109.68|107.08|109.68|107.08|109.68|107.08|109.68|107.08|0
1634181110000|2021-10-14 03:11:50|109.74|107.14|109.74|107.14|109.74|107.14|109.74|107.14|0
1634181120000|2021-10-14 03:12:00|109.68|107.08|109.68|107.08|109.68|107.08|109.68|107.08|0
1634181130000|2021-10-14 03:12:10|109.74|107.14|109.74|107.14|109.74|107.14|109.74|107.14|0
1634181140000|2021-10-14 03:12:20|109.68|107.08|109.71|107.11|109.71|107.11|109.68|107.08|0
1634181150000|2021-10-14 03:12:30|109.68|107.08|109.74|107.14|109.74|107.14|109.68|107.08|0
1634181160000|2021-10-14 03:12:40|109.8|107.2|109.74|107.14|109.8|107.2|109.74|107.14|0
1634181180000|2021-10-14 03:13:00|109.68|107.08|109.61|107.01|109.68|107.08|109.61|107.01|0
1634181200000|2021-10-14 03:13:20|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1634181210000|2021-10-14 03:13:30|109.61|107.01|109.61|107.01|109.61|107.01|109.61|107.01|0
1634181220000|2021-10-14 03:13:40|109.58|106.98|109.61|107.01|109.61|107.01|109.58|106.98|0
1634181240000|2021-10-14 03:14:00|109.55|106.95|109.61|107.01|109.61|107.01|109.55|106.95|0
1634181270000|2021-10-14 03:14:30|109.55|106.95|109.55|106.95|109.55|106.95|109.55|106.95|0
1634181290000|2021-10-14 03:14:50|109.52|106.92|109.48|106.88|109.52|106.92|109.48|106.88|0
1634181300000|2021-10-14 03:15:00|109.55|106.95|109.48|106.88|109.55|106.95|109.48|106.88|0
1634181310000|2021-10-14 03:15:10|109.45|106.85|109.42|106.82|109.45|106.85|109.42|106.82|0
1634181350000|2021-10-14 03:15:50|109.48|106.88|109.48|106.88|109.48|106.88|109.48|106.88|0
1634181370000|2021-10-14 03:16:10|109.35|106.75|109.35|106.75|109.35|106.75|109.35|106.75|0
1634181390000|2021-10-14 03:16:30|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634181410000|2021-10-14 03:16:50|109.35|106.75|109.29|106.69|109.35|106.75|109.29|106.69|0
1634181420000|2021-10-14 03:17:00|109.32|106.72|109.35|106.75|109.35|106.75|109.32|106.72|0
1634181430000|2021-10-14 03:17:10|109.42|106.82|109.42|106.82|109.42|106.82|109.42|106.82|0
1634181440000|2021-10-14 03:17:20|109.45|106.85|109.42|106.82|109.45|106.85|109.42|106.82|0
1634181450000|2021-10-14 03:17:30|109.35|106.75|109.35|106.75|109.35|106.75|109.35|106.75|0
1634181460000|2021-10-14 03:17:40|109.39|106.79|109.39|106.79|109.39|106.79|109.35|106.75|0
1634181470000|2021-10-14 03:17:50|109.42|106.82|109.42|106.82|109.42|106.82|109.42|106.82|0
1634181480000|2021-10-14 03:18:00|109.35|106.75|109.35|106.75|109.35|106.75|109.32|106.72|0
1634181490000|2021-10-14 03:18:10|109.26|106.66|109.29|106.69|109.29|106.69|109.23|106.63|0
1634181530000|2021-10-14 03:18:50|109.35|106.75|109.35|106.75|109.35|106.75|109.35|106.75|0
1634181540000|2021-10-14 03:19:00|109.29|106.69|109.32|106.72|109.32|106.72|109.29|106.69|0
1634181550000|2021-10-14 03:19:10|109.29|106.69|109.29|106.69|109.32|106.72|109.29|106.69|0
1634181570000|2021-10-14 03:19:30|109.22|106.62|109.16|106.56|109.22|106.62|109.16|106.56|0
1634181580000|2021-10-14 03:19:40|109.22|106.62|109.22|106.62|109.22|106.62|109.16|106.56|0
1634181590000|2021-10-14 03:19:50|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634181600000|2021-10-14 03:20:00|109.19|106.59|109.16|106.56|109.22|106.62|109.16|106.56|0
1634181610000|2021-10-14 03:20:10|109.1|106.5|109.16|106.56|109.16|106.56|109.1|106.5|0
1634181620000|2021-10-14 03:20:20|109.22|106.62|109.19|106.59|109.22|106.62|109.19|106.59|0
1634181630000|2021-10-14 03:20:30|109.16|106.56|109.22|106.62|109.22|106.62|109.16|106.56|0
1634181650000|2021-10-14 03:20:50|109.26|106.66|109.22|106.62|109.26|106.66|109.22|106.62|0
1634181660000|2021-10-14 03:21:00|109.26|106.66|109.35|106.75|109.35|106.75|109.26|106.66|0
1634181700000|2021-10-14 03:21:40|109.29|106.69|109.29|106.69|109.35|106.75|109.29|106.69|0
1634181770000|2021-10-14 03:22:50|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634181790000|2021-10-14 03:23:10|109.19|106.59|109.16|106.56|109.19|106.59|109.16|106.56|0
1634181800000|2021-10-14 03:23:20|109.09|106.49|109.09|106.49|109.09|106.49|109.09|106.49|0
1634181810000|2021-10-14 03:23:30|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634181870000|2021-10-14 03:24:30|109.09|106.49|109.16|106.56|109.16|106.56|109.09|106.49|0
1634181890000|2021-10-14 03:24:50|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634181900000|2021-10-14 03:25:00|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634181930000|2021-10-14 03:25:30|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634181960000|2021-10-14 03:26:00|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634181970000|2021-10-14 03:26:10|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634181990000|2021-10-14 03:26:30|109.29|106.69|109.29|106.69|109.29|106.69|109.29|106.69|0
1634182000000|2021-10-14 03:26:40|109.35|106.75|109.29|106.69|109.35|106.75|109.29|106.69|0
1634182010000|2021-10-14 03:26:50|109.28|106.68|109.28|106.68|109.28|106.68|109.28|106.68|0
1634182020000|2021-10-14 03:27:00|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634182030000|2021-10-14 03:27:10|109.28|106.68|109.28|106.68|109.28|106.68|109.28|106.68|0
1634182050000|2021-10-14 03:27:30|109.35|106.75|109.35|106.75|109.35|106.75|109.35|106.75|0
1634182070000|2021-10-14 03:27:50|109.28|106.68|109.35|106.75|109.35|106.75|109.28|106.68|0
1634182110000|2021-10-14 03:28:30|109.41|106.81|109.41|106.81|109.41|106.81|109.41|106.81|0
1634182120000|2021-10-14 03:28:40|109.32|106.72|109.28|106.68|109.32|106.72|109.28|106.68|0
1634182130000|2021-10-14 03:28:50|109.32|106.72|109.35|106.75|109.35|106.75|109.32|106.72|0
1634182140000|2021-10-14 03:29:00|109.28|106.68|109.28|106.68|109.28|106.68|109.28|106.68|0
1634182150000|2021-10-14 03:29:10|109.32|106.72|109.32|106.72|109.32|106.72|109.32|106.72|0
1634182160000|2021-10-14 03:29:20|109.35|106.75|109.35|106.75|109.35|106.75|109.32|106.72|0
1634182180000|2021-10-14 03:29:40|109.41|106.81|109.35|106.75|109.41|106.81|109.35|106.75|0
1634182200000|2021-10-14 03:30:00|109.38|106.78|109.41|106.81|109.41|106.81|109.35|106.75|0
1634182210000|2021-10-14 03:30:10|109.44|106.84|109.48|106.88|109.48|106.88|109.44|106.84|0
1634182230000|2021-10-14 03:30:30|109.44|106.84|109.44|106.84|109.44|106.84|109.44|106.84|0
1634182240000|2021-10-14 03:30:40|109.48|106.88|109.48|106.88|109.54|106.94|109.48|106.88|0
1634182260000|2021-10-14 03:31:00|109.44|106.84|109.44|106.84|109.44|106.84|109.44|106.84|0
1634182270000|2021-10-14 03:31:10|109.41|106.81|109.41|106.81|109.41|106.81|109.41|106.81|0
1634182280000|2021-10-14 03:31:20|109.48|106.88|109.48|106.88|109.48|106.88|109.48|106.88|0
1634182300000|2021-10-14 03:31:40|109.47|106.87|109.54|106.94|109.54|106.94|109.47|106.87|0
1634182310000|2021-10-14 03:31:50|109.6|107|109.6|107|109.6|107|109.6|107|0
1634182320000|2021-10-14 03:32:00|109.54|106.94|109.54|106.94|109.54|106.94|109.54|106.94|0
1634182330000|2021-10-14 03:32:10|109.6|107|109.6|107|109.6|107|109.6|107|0
1634182340000|2021-10-14 03:32:20|109.67|107.07|109.67|107.07|109.67|107.07|109.67|107.07|0
1634182360000|2021-10-14 03:32:40|109.6|107|109.6|107|109.6|107|109.6|107|0
1634182400000|2021-10-14 03:33:20|109.64|107.04|109.6|107|109.64|107.04|109.6|107|0
1634182430000|2021-10-14 03:33:50|109.67|107.07|109.6|107|109.67|107.07|109.6|107|0
1634182460000|2021-10-14 03:34:20|109.54|106.94|109.6|107|109.6|107|109.54|106.94|0
1634182470000|2021-10-14 03:34:30|109.54|106.94|109.54|106.94|109.54|106.94|109.54|106.94|0
1634182480000|2021-10-14 03:34:40|109.47|106.87|109.54|106.94|109.54|106.94|109.47|106.87|0
1634182490000|2021-10-14 03:34:50|109.6|107|109.6|107|109.6|107|109.6|107|0
1634182500000|2021-10-14 03:35:00|109.67|107.07|109.6|107|109.67|107.07|109.6|107|0
1634182510000|2021-10-14 03:35:10|109.63|107.03|109.6|107|109.67|107.07|109.6|107|0
1634182520000|2021-10-14 03:35:20|109.67|107.07|109.63|107.03|109.67|107.07|109.63|107.03|0
1634182530000|2021-10-14 03:35:30|109.6|107|109.6|107|109.6|107|109.6|107|0
1634182540000|2021-10-14 03:35:40|109.67|107.07|109.67|107.07|109.67|107.07|109.67|107.07|0
1634182560000|2021-10-14 03:36:00|109.6|107|109.6|107|109.6|107|109.6|107|0
1634182580000|2021-10-14 03:36:20|109.54|106.94|109.54|106.94|109.54|106.94|109.54|106.94|0
1634182590000|2021-10-14 03:36:30|109.6|107|109.6|107|109.6|107|109.6|107|0
1634182640000|2021-10-14 03:37:20|109.66|107.06|109.66|107.06|109.66|107.06|109.66|107.06|0
1634182650000|2021-10-14 03:37:30|109.6|107|109.6|107|109.6|107|109.6|107|0
1634182660000|2021-10-14 03:37:40|109.63|107.03|109.66|107.06|109.66|107.06|109.63|107.03|0
1634182680000|2021-10-14 03:38:00|109.6|107|109.6|107|109.6|107|109.6|107|0
1634182720000|2021-10-14 03:38:40|109.54|106.94|109.54|106.94|109.54|106.94|109.54|106.94|0
1634182740000|2021-10-14 03:39:00|109.47|106.87|109.54|106.94|109.54|106.94|109.47|106.87|0
1634182750000|2021-10-14 03:39:10|109.47|106.87|109.5|106.9|109.54|106.94|109.47|106.87|0
1634182760000|2021-10-14 03:39:20|109.47|106.87|109.47|106.87|109.47|106.87|109.47|106.87|0
1634182770000|2021-10-14 03:39:30|109.44|106.84|109.47|106.87|109.47|106.87|109.44|106.84|0
1634182800000|2021-10-14 03:40:00|109.41|106.81|109.41|106.81|109.41|106.81|109.41|106.81|0
1634182810000|2021-10-14 03:40:10|109.47|106.87|109.47|106.87|109.47|106.87|109.47|106.87|0
1634182830000|2021-10-14 03:40:30|109.41|106.81|109.41|106.81|109.41|106.81|109.41|106.81|0
1634182850000|2021-10-14 03:40:50|109.44|106.84|109.44|106.84|109.44|106.84|109.44|106.84|0
1634182860000|2021-10-14 03:41:00|109.47|106.87|109.44|106.84|109.47|106.87|109.44|106.84|0
1634182870000|2021-10-14 03:41:10|109.47|106.87|109.47|106.87|109.47|106.87|109.47|106.87|0
1634182880000|2021-10-14 03:41:20|109.44|106.84|109.44|106.84|109.44|106.84|109.44|106.84|0
1634182890000|2021-10-14 03:41:30|109.47|106.87|109.41|106.81|109.47|106.87|109.41|106.81|0
1634182910000|2021-10-14 03:41:50|109.38|106.78|109.34|106.74|109.41|106.81|109.34|106.74|0
1634182920000|2021-10-14 03:42:00|109.41|106.81|109.34|106.74|109.41|106.81|109.34|106.74|0
1634182940000|2021-10-14 03:42:20|109.28|106.68|109.28|106.68|109.28|106.68|109.28|106.68|0
1634182960000|2021-10-14 03:42:40|109.34|106.74|109.31|106.71|109.34|106.74|109.31|106.71|0
1634182970000|2021-10-14 03:42:50|109.28|106.68|109.25|106.65|109.28|106.68|109.21|106.61|0
1634182980000|2021-10-14 03:43:00|109.28|106.68|109.28|106.68|109.28|106.68|109.28|106.68|0
1634182990000|2021-10-14 03:43:10|109.21|106.61|109.21|106.61|109.21|106.61|109.21|106.61|0
1634183000000|2021-10-14 03:43:20|109.18|106.58|109.15|106.55|109.21|106.61|109.15|106.55|0
1634183020000|2021-10-14 03:43:40|109.21|106.61|109.21|106.61|109.21|106.61|109.21|106.61|0
1634183030000|2021-10-14 03:43:50|109.15|106.55|109.15|106.55|109.15|106.55|109.15|106.55|0
1634183040000|2021-10-14 03:44:00|109.12|106.52|109.09|106.49|109.12|106.52|109.09|106.49|0
1634183050000|2021-10-14 03:44:10|109.08|106.48|109.08|106.48|109.08|106.48|109.08|106.48|0
1634183070000|2021-10-14 03:44:30|109.02|106.42|109.08|106.48|109.08|106.48|109.02|106.42|0
1634183090000|2021-10-14 03:44:50|109.02|106.42|109.02|106.42|109.02|106.42|109.02|106.42|0
1634183110000|2021-10-14 03:45:10|108.83|106.23|108.7|106.1|108.83|106.23|108.7|106.1|0
1634183120000|2021-10-14 03:45:20|108.64|106.04|108.7|106.1|108.7|106.1|108.64|106.04|0
1634183130000|2021-10-14 03:45:30|108.64|106.04|108.7|106.1|108.73|106.13|108.64|106.04|0
1634183140000|2021-10-14 03:45:40|108.64|106.04|108.57|105.97|108.64|106.04|108.57|105.97|0
1634183150000|2021-10-14 03:45:50|108.64|106.04|108.64|106.04|108.64|106.04|108.64|106.04|0
1634183160000|2021-10-14 03:46:00|108.57|105.97|108.57|105.97|108.57|105.97|108.57|105.97|0
1634183170000|2021-10-14 03:46:10|108.64|106.04|108.57|105.97|108.64|106.04|108.57|105.97|0
1634183180000|2021-10-14 03:46:20|108.51|105.91|108.51|105.91|108.51|105.91|108.45|105.85|0
1634183190000|2021-10-14 03:46:30|108.57|105.97|108.57|105.97|108.57|105.97|108.57|105.97|0
1634183230000|2021-10-14 03:47:10|108.64|106.04|108.64|106.04|108.64|106.04|108.64|106.04|0
1634183250000|2021-10-14 03:47:30|108.7|106.1|108.7|106.1|108.7|106.1|108.64|106.04|0
1634183260000|2021-10-14 03:47:40|108.64|106.04|108.64|106.04|108.64|106.04|108.64|106.04|0
1634183290000|2021-10-14 03:48:10|108.7|106.1|108.7|106.1|108.7|106.1|108.7|106.1|0
1634183300000|2021-10-14 03:48:20|108.67|106.07|108.7|106.1|108.7|106.1|108.67|106.07|0
1634183330000|2021-10-14 03:48:50|108.64|106.04|108.7|106.1|108.7|106.1|108.64|106.04|0
1634183350000|2021-10-14 03:49:10|108.76|106.16|108.76|106.16|108.76|106.16|108.76|106.16|0
1634183380000|2021-10-14 03:49:40|108.83|106.23|108.83|106.23|108.83|106.23|108.83|106.23|0
1634183390000|2021-10-14 03:49:50|108.76|106.16|108.76|106.16|108.76|106.16|108.76|106.16|0
1634183420000|2021-10-14 03:50:20|108.83|106.23|108.83|106.23|108.83|106.23|108.83|106.23|0
1634183430000|2021-10-14 03:50:30|108.8|106.2|108.83|106.23|108.83|106.23|108.8|106.2|0
1634183440000|2021-10-14 03:50:40|108.76|106.16|108.83|106.23|108.83|106.23|108.76|106.16|0
1634183460000|2021-10-14 03:51:00|108.89|106.29|108.83|106.23|108.89|106.29|108.83|106.23|0
1634183470000|2021-10-14 03:51:10|108.89|106.29|108.89|106.29|108.89|106.29|108.89|106.29|0
1634183490000|2021-10-14 03:51:30|108.92|106.32|108.95|106.35|108.95|106.35|108.89|106.29|0
1634183500000|2021-10-14 03:51:40|108.89|106.29|108.89|106.29|108.89|106.29|108.89|106.29|0
1634183510000|2021-10-14 03:51:50|108.92|106.32|108.95|106.35|108.95|106.35|108.92|106.32|0
1634183520000|2021-10-14 03:52:00|108.89|106.29|108.89|106.29|108.92|106.32|108.89|106.29|0
1634183530000|2021-10-14 03:52:10|108.95|106.35|108.89|106.29|108.95|106.35|108.89|106.29|0
1634183540000|2021-10-14 03:52:20|108.92|106.32|108.95|106.35|108.95|106.35|108.92|106.32|0
1634183560000|2021-10-14 03:52:40|109.02|106.42|109.02|106.42|109.02|106.42|109.02|106.42|0
1634183570000|2021-10-14 03:52:50|108.95|106.35|108.95|106.35|108.95|106.35|108.95|106.35|0
1634183580000|2021-10-14 03:53:00|108.89|106.29|108.89|106.29|108.95|106.35|108.89|106.29|0
1634183590000|2021-10-14 03:53:10|108.92|106.32|108.95|106.35|108.95|106.35|108.92|106.32|0
1634183610000|2021-10-14 03:53:30|108.89|106.29|108.89|106.29|108.89|106.29|108.89|106.29|0
1634183650000|2021-10-14 03:54:10|108.86|106.26|108.89|106.29|108.89|106.29|108.86|106.26|0
1634183670000|2021-10-14 03:54:30|108.95|106.35|109.02|106.42|109.02|106.42|108.95|106.35|0
1634183680000|2021-10-14 03:54:40|108.95|106.35|108.99|106.39|108.99|106.39|108.95|106.35|0
1634183690000|2021-10-14 03:54:50|108.95|106.35|108.89|106.29|108.95|106.35|108.89|106.29|0
1634183700000|2021-10-14 03:55:00|108.95|106.35|108.95|106.35|108.95|106.35|108.89|106.29|0
1634183710000|2021-10-14 03:55:10|108.89|106.29|109.02|106.42|109.02|106.42|108.89|106.29|0
1634183750000|2021-10-14 03:55:50|108.95|106.35|108.95|106.35|108.95|106.35|108.95|106.35|0
1634183760000|2021-10-14 03:56:00|109.02|106.42|109.02|106.42|109.02|106.42|109.02|106.42|0
1634183800000|2021-10-14 03:56:40|109.08|106.48|109.08|106.48|109.08|106.48|109.08|106.48|0
1634183810000|2021-10-14 03:56:50|109.02|106.42|108.98|106.38|109.02|106.42|108.98|106.38|0
1634183820000|2021-10-14 03:57:00|109.02|106.42|109.08|106.48|109.08|106.48|109.02|106.42|0
1634183840000|2021-10-14 03:57:20|109.01|106.41|109.01|106.41|109.01|106.41|109.01|106.41|0
1634183860000|2021-10-14 03:57:40|109.08|106.48|109.08|106.48|109.08|106.48|109.08|106.48|0
1634183870000|2021-10-14 03:57:50|109.01|106.41|109.01|106.41|109.01|106.41|109.01|106.41|0
1634183880000|2021-10-14 03:58:00|109.05|106.45|109.05|106.45|109.05|106.45|109.05|106.45|0
1634183890000|2021-10-14 03:58:10|109.08|106.48|109.08|106.48|109.08|106.48|109.08|106.48|0
1634183900000|2021-10-14 03:58:20|109.14|106.54|109.14|106.54|109.14|106.54|109.14|106.54|0
1634183910000|2021-10-14 03:58:30|109.11|106.51|109.08|106.48|109.11|106.51|109.08|106.48|0
1634183920000|2021-10-14 03:58:40|109.01|106.41|109.08|106.48|109.08|106.48|109.01|106.41|0
1634184000000|2021-10-14 04:00:00|109.11|106.51|109.08|106.48|109.11|106.51|109.08|106.48|0
1634184010000|2021-10-14 04:00:10|109.01|106.41|109.08|106.48|109.08|106.48|109.01|106.41|0
1634184020000|2021-10-14 04:00:20|109.01|106.41|109.01|106.41|109.01|106.41|109.01|106.41|0
1634184040000|2021-10-14 04:00:40|109.05|106.45|109.01|106.41|109.05|106.45|109.01|106.41|0
1634184070000|2021-10-14 04:01:10|109.08|106.48|109.11|106.51|109.11|106.51|109.08|106.48|0
1634184080000|2021-10-14 04:01:20|109.14|106.54|109.01|106.41|109.14|106.54|109.01|106.41|0
1634184090000|2021-10-14 04:01:30|109.08|106.48|109.08|106.48|109.08|106.48|109.08|106.48|0
1634184100000|2021-10-14 04:01:40|109.05|106.45|109.08|106.48|109.08|106.48|109.05|106.45|0
1634184110000|2021-10-14 04:01:50|109.11|106.51|109.11|106.51|109.14|106.54|109.11|106.51|0
1634184120000|2021-10-14 04:02:00|109.14|106.54|109.14|106.54|109.14|106.54|109.14|106.54|0
1634184130000|2021-10-14 04:02:10|109.08|106.48|109.08|106.48|109.08|106.48|109.08|106.48|0
1634184150000|2021-10-14 04:02:30|109.14|106.54|109.14|106.54|109.14|106.54|109.14|106.54|0
1634184160000|2021-10-14 04:02:40|109.08|106.48|109.08|106.48|109.08|106.48|109.08|106.48|0
1634184180000|2021-10-14 04:03:00|109.14|106.54|109.14|106.54|109.14|106.54|109.14|106.54|0
1634184200000|2021-10-14 04:03:20|109.2|106.6|109.2|106.6|109.2|106.6|109.2|106.6|0
1634184210000|2021-10-14 04:03:30|109.14|106.54|109.17|106.57|109.17|106.57|109.14|106.54|0
1634184220000|2021-10-14 04:03:40|109.2|106.6|109.2|106.6|109.2|106.6|109.2|106.6|0
1634184240000|2021-10-14 04:04:00|109.24|106.64|109.24|106.64|109.24|106.64|109.24|106.64|0
1634184250000|2021-10-14 04:04:10|109.2|106.6|109.2|106.6|109.2|106.6|109.2|106.6|0
1634184260000|2021-10-14 04:04:20|109.24|106.64|109.24|106.64|109.24|106.64|109.24|106.64|0
1634184270000|2021-10-14 04:04:30|109.2|106.6|109.2|106.6|109.24|106.64|109.2|106.6|0
1634184280000|2021-10-14 04:04:40|109.24|106.64|109.2|106.6|109.24|106.64|109.2|106.6|0
1634184290000|2021-10-14 04:04:50|109.27|106.67|109.27|106.67|109.27|106.67|109.27|106.67|0
1634184330000|2021-10-14 04:05:30|109.2|106.6|109.2|106.6|109.2|106.6|109.2|106.6|0
1634184340000|2021-10-14 04:05:40|109.27|106.67|109.2|106.6|109.27|106.67|109.2|106.6|0
1634184370000|2021-10-14 04:06:10|109.17|106.57|109.17|106.57|109.17|106.57|109.17|106.57|0
1634184380000|2021-10-14 04:06:20|109.14|106.54|109.14|106.54|109.14|106.54|109.14|106.54|0
1634184420000|2021-10-14 04:07:00|109.11|106.51|109.14|106.54|109.14|106.54|109.11|106.51|0
1634184450000|2021-10-14 04:07:30|109.11|106.51|109.07|106.47|109.11|106.51|109.07|106.47|0
1634184460000|2021-10-14 04:07:40|109.14|106.54|109.14|106.54|109.14|106.54|109.14|106.54|0
1634184510000|2021-10-14 04:08:30|109.07|106.47|109.07|106.47|109.07|106.47|109.07|106.47|0
1634184530000|2021-10-14 04:08:50|109.01|106.41|108.95|106.35|109.01|106.41|108.95|106.35|0
1634184550000|2021-10-14 04:09:10|108.98|106.38|108.95|106.35|108.98|106.38|108.95|106.35|0
1634184580000|2021-10-14 04:09:40|108.88|106.28|108.95|106.35|108.95|106.35|108.88|106.28|0
1634184590000|2021-10-14 04:09:50|109.01|106.41|109.01|106.41|109.01|106.41|108.95|106.35|0
1634184600000|2021-10-14 04:10:00|109.07|106.47|109.01|106.41|109.07|106.47|109.01|106.41|0
1634184610000|2021-10-14 04:10:10|108.95|106.35|108.95|106.35|108.95|106.35|108.95|106.35|0
1634184620000|2021-10-14 04:10:20|108.94|106.34|108.94|106.34|108.94|106.34|108.94|106.34|0
1634184640000|2021-10-14 04:10:40|109.01|106.41|109.01|106.41|109.01|106.41|109.01|106.41|0
1634184650000|2021-10-14 04:10:50|108.94|106.34|108.98|106.38|109.01|106.41|108.94|106.34|0
1634184660000|2021-10-14 04:11:00|109.01|106.41|108.94|106.34|109.01|106.41|108.94|106.34|0
1634184670000|2021-10-14 04:11:10|108.88|106.28|108.94|106.34|108.94|106.34|108.88|106.28|0
1634184720000|2021-10-14 04:12:00|109.01|106.41|109.01|106.41|109.01|106.41|109.01|106.41|0
1634184730000|2021-10-14 04:12:10|109.07|106.47|109.07|106.47|109.07|106.47|109.07|106.47|0
1634184740000|2021-10-14 04:12:20|109.01|106.41|109.07|106.47|109.07|106.47|109.01|106.41|0
1634184770000|2021-10-14 04:12:50|109.14|106.54|109.14|106.54|109.14|106.54|109.14|106.54|0
1634184780000|2021-10-14 04:13:00|109.07|106.47|109.14|106.54|109.14|106.54|109.07|106.47|0
1634184800000|2021-10-14 04:13:20|109.1|106.5|109.14|106.54|109.14|106.54|109.1|106.5|0
1634184810000|2021-10-14 04:13:30|109.2|106.6|109.2|106.6|109.2|106.6|109.2|106.6|0
1634184820000|2021-10-14 04:13:40|109.26|106.66|109.26|106.66|109.26|106.66|109.26|106.66|0
1634184830000|2021-10-14 04:13:50|109.23|106.63|109.2|106.6|109.26|106.66|109.2|106.6|0
1634184840000|2021-10-14 04:14:00|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634184850000|2021-10-14 04:14:10|109.2|106.6|109.23|106.63|109.23|106.63|109.2|106.6|0
1634184860000|2021-10-14 04:14:20|109.2|106.6|109.26|106.66|109.26|106.66|109.2|106.6|0
1634184920000|2021-10-14 04:15:20|109.2|106.6|109.2|106.6|109.2|106.6|109.13|106.53|0
1634184940000|2021-10-14 04:15:40|109.17|106.57|109.07|106.47|109.17|106.57|109.07|106.47|0
1634184950000|2021-10-14 04:15:50|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634184990000|2021-10-14 04:16:30|109.07|106.47|109.07|106.47|109.07|106.47|109.07|106.47|0
1634185000000|2021-10-14 04:16:40|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634185060000|2021-10-14 04:17:40|109.2|106.6|109.2|106.6|109.2|106.6|109.2|106.6|0
1634185140000|2021-10-14 04:19:00|109.26|106.66|109.26|106.66|109.26|106.66|109.26|106.66|0
1634185150000|2021-10-14 04:19:10|109.2|106.6|109.13|106.53|109.2|106.6|109.13|106.53|0
1634185160000|2021-10-14 04:19:20|109.07|106.47|109.07|106.47|109.07|106.47|109.07|106.47|0
1634185180000|2021-10-14 04:19:40|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634185250000|2021-10-14 04:20:50|109.2|106.6|109.2|106.6|109.2|106.6|109.2|106.6|0
1634185260000|2021-10-14 04:21:00|109.26|106.66|109.26|106.66|109.26|106.66|109.26|106.66|0
1634185300000|2021-10-14 04:21:40|109.2|106.6|109.2|106.6|109.2|106.6|109.2|106.6|0
1634185360000|2021-10-14 04:22:40|109.19|106.59|109.26|106.66|109.26|106.66|109.19|106.59|0
1634185370000|2021-10-14 04:22:50|109.23|106.63|109.26|106.66|109.26|106.66|109.23|106.63|0
1634185380000|2021-10-14 04:23:00|109.19|106.59|109.26|106.66|109.26|106.66|109.19|106.59|0
1634185390000|2021-10-14 04:23:10|109.19|106.59|109.19|106.59|109.19|106.59|109.19|106.59|0
1634185400000|2021-10-14 04:23:20|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634185410000|2021-10-14 04:23:30|109.19|106.59|109.19|106.59|109.19|106.59|109.19|106.59|0
1634185420000|2021-10-14 04:23:40|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634185450000|2021-10-14 04:24:10|109.19|106.59|109.19|106.59|109.19|106.59|109.19|106.59|0
1634185470000|2021-10-14 04:24:30|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634185490000|2021-10-14 04:24:50|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634185500000|2021-10-14 04:25:00|109.19|106.59|109.19|106.59|109.19|106.59|109.19|106.59|0
1634185520000|2021-10-14 04:25:20|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634185550000|2021-10-14 04:25:50|109.07|106.47|109.07|106.47|109.07|106.47|109.07|106.47|0
1634185610000|2021-10-14 04:26:50|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634185660000|2021-10-14 04:27:40|109.16|106.56|109.19|106.59|109.19|106.59|109.16|106.56|0
1634185680000|2021-10-14 04:28:00|109.16|106.56|109.19|106.59|109.19|106.59|109.16|106.56|0
1634185690000|2021-10-14 04:28:10|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634185700000|2021-10-14 04:28:20|109.19|106.59|109.19|106.59|109.19|106.59|109.19|106.59|0
1634185710000|2021-10-14 04:28:30|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634185740000|2021-10-14 04:29:00|109.16|106.56|109.19|106.59|109.19|106.59|109.16|106.56|0
1634185820000|2021-10-14 04:30:20|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634185830000|2021-10-14 04:30:30|109.06|106.46|109.06|106.46|109.06|106.46|109.06|106.46|0
1634185850000|2021-10-14 04:30:50|109|106.4|109.06|106.46|109.06|106.46|109|106.4|0
1634185860000|2021-10-14 04:31:00|109.1|106.5|109.06|106.46|109.1|106.5|109.06|106.46|0
1634185870000|2021-10-14 04:31:10|109|106.4|109|106.4|109|106.4|109|106.4|0
1634185880000|2021-10-14 04:31:20|108.94|106.34|108.94|106.34|109|106.4|108.94|106.34|0
1634185900000|2021-10-14 04:31:40|109|106.4|109|106.4|109|106.4|109|106.4|0
1634185920000|2021-10-14 04:32:00|109.06|106.46|109.06|106.46|109.06|106.46|109.06|106.46|0
1634185980000|2021-10-14 04:33:00|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634186030000|2021-10-14 04:33:50|109.19|106.59|109.13|106.53|109.19|106.59|109.13|106.53|0
1634186040000|2021-10-14 04:34:00|109.16|106.56|109.16|106.56|109.19|106.59|109.16|106.56|0
1634186050000|2021-10-14 04:34:10|109.13|106.53|109.13|106.53|109.13|106.53|109.13|106.53|0
1634186100000|2021-10-14 04:35:00|109.19|106.59|109.19|106.59|109.19|106.59|109.19|106.59|0
1634186110000|2021-10-14 04:35:10|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634186120000|2021-10-14 04:35:20|109.19|106.59|109.19|106.59|109.19|106.59|109.19|106.59|0
1634186130000|2021-10-14 04:35:30|109.16|106.56|109.19|106.59|109.19|106.59|109.16|106.56|0
1634186140000|2021-10-14 04:35:40|109.12|106.52|109.12|106.52|109.16|106.56|109.12|106.52|0
1634186220000|2021-10-14 04:37:00|109.09|106.49|109.09|106.49|109.09|106.49|109.09|106.49|0
1634186230000|2021-10-14 04:37:10|109.06|106.46|109.06|106.46|109.06|106.46|109.06|106.46|0
1634186240000|2021-10-14 04:37:20|109.12|106.52|109.12|106.52|109.12|106.52|109.12|106.52|0
1634186260000|2021-10-14 04:37:40|109.09|106.49|109.09|106.49|109.09|106.49|109.09|106.49|0
1634186270000|2021-10-14 04:37:50|109.06|106.46|109.06|106.46|109.06|106.46|109.06|106.46|0
1634186280000|2021-10-14 04:38:00|109.12|106.52|109.06|106.46|109.12|106.52|109.06|106.46|0
1634186290000|2021-10-14 04:38:10|109.09|106.49|109.06|106.46|109.09|106.49|109.06|106.46|0
1634186300000|2021-10-14 04:38:20|109.09|106.49|109.06|106.46|109.09|106.49|109.06|106.46|0
1634186340000|2021-10-14 04:39:00|109.09|106.49|109.09|106.49|109.09|106.49|109.09|106.49|0
1634186350000|2021-10-14 04:39:10|109.06|106.46|109|106.4|109.06|106.46|109|106.4|0
1634186360000|2021-10-14 04:39:20|109.06|106.46|109.06|106.46|109.06|106.46|109.06|106.46|0
1634186410000|2021-10-14 04:40:10|109.03|106.43|108.99|106.39|109.03|106.43|108.99|106.39|0
1634186420000|2021-10-14 04:40:20|109.06|106.46|109.06|106.46|109.06|106.46|109.06|106.46|0
1634186460000|2021-10-14 04:41:00|109.12|106.52|109.12|106.52|109.12|106.52|109.12|106.52|0
1634186530000|2021-10-14 04:42:10|109.06|106.46|109.06|106.46|109.06|106.46|109.06|106.46|0
1634186540000|2021-10-14 04:42:20|109.12|106.52|109.09|106.49|109.12|106.52|109.09|106.49|0
1634186550000|2021-10-14 04:42:30|109.12|106.52|109.12|106.52|109.12|106.52|109.12|106.52|0
1634186570000|2021-10-14 04:42:50|109.06|106.46|109.06|106.46|109.09|106.49|109.06|106.46|0
1634186580000|2021-10-14 04:43:00|108.99|106.39|109.06|106.46|109.06|106.46|108.99|106.39|0
1634186590000|2021-10-14 04:43:10|109.09|106.49|109.06|106.46|109.09|106.49|109.06|106.46|0
1634186610000|2021-10-14 04:43:30|109.12|106.52|109.12|106.52|109.12|106.52|109.12|106.52|0
1634186650000|2021-10-14 04:44:10|109.15|106.55|109.12|106.52|109.15|106.55|109.12|106.52|0
1634186660000|2021-10-14 04:44:20|109.15|106.55|109.12|106.52|109.15|106.55|109.12|106.52|0
1634186680000|2021-10-14 04:44:40|109.18|106.58|109.18|106.58|109.18|106.58|109.18|106.58|0
1634186720000|2021-10-14 04:45:20|109.25|106.65|109.25|106.65|109.25|106.65|109.25|106.65|0
1634186760000|2021-10-14 04:46:00|109.31|106.71|109.31|106.71|109.31|106.71|109.31|106.71|0
1634186770000|2021-10-14 04:46:10|109.38|106.78|109.38|106.78|109.38|106.78|109.38|106.78|0
1634186780000|2021-10-14 04:46:20|109.31|106.71|109.31|106.71|109.35|106.75|109.31|106.71|0
1634186810000|2021-10-14 04:46:50|109.25|106.65|109.25|106.65|109.25|106.65|109.25|106.65|0
1634186820000|2021-10-14 04:47:00|109.31|106.71|109.31|106.71|109.31|106.71|109.31|106.71|0
1634186830000|2021-10-14 04:47:10|109.38|106.78|109.31|106.71|109.38|106.78|109.31|106.71|0
1634186860000|2021-10-14 04:47:40|109.25|106.65|109.25|106.65|109.25|106.65|109.25|106.65|0
1634186950000|2021-10-14 04:49:10|109.31|106.71|109.25|106.65|109.31|106.71|109.25|106.65|0
1634186960000|2021-10-14 04:49:20|109.31|106.71|109.31|106.71|109.31|106.71|109.31|106.71|0
1634187010000|2021-10-14 04:50:10|109.25|106.65|109.25|106.65|109.25|106.65|109.25|106.65|0
1634187070000|2021-10-14 04:51:10|109.18|106.58|109.18|106.58|109.18|106.58|109.18|106.58|0
1634187080000|2021-10-14 04:51:20|109.15|106.55|109.18|106.58|109.18|106.58|109.15|106.55|0
1634187090000|2021-10-14 04:51:30|109.15|106.55|109.12|106.52|109.15|106.55|109.12|106.52|0
1634187120000|2021-10-14 04:52:00|109.15|106.55|109.12|106.52|109.15|106.55|109.12|106.52|0
1634187140000|2021-10-14 04:52:20|109.05|106.45|109.05|106.45|109.05|106.45|109.05|106.45|0
1634187150000|2021-10-14 04:52:30|109.12|106.52|109.18|106.58|109.18|106.58|109.12|106.52|0
1634187160000|2021-10-14 04:52:40|109.15|106.55|109.15|106.55|109.15|106.55|109.12|106.52|0
1634187170000|2021-10-14 04:52:50|109.12|106.52|109.12|106.52|109.12|106.52|109.12|106.52|0
1634187200000|2021-10-14 04:53:20|109.05|106.45|109.05|106.45|109.05|106.45|109.05|106.45|0
1634187240000|2021-10-14 04:54:00|108.99|106.39|109.05|106.45|109.05|106.45|108.99|106.39|0
1634187280000|2021-10-14 04:54:40|109.12|106.52|109.12|106.52|109.12|106.52|109.12|106.52|0
1634187310000|2021-10-14 04:55:10|109.05|106.45|109.05|106.45|109.05|106.45|109.05|106.45|0
1634187350000|2021-10-14 04:55:50|109.08|106.48|109.08|106.48|109.08|106.48|109.08|106.48|0
1634187360000|2021-10-14 04:56:00|109.12|106.52|109.12|106.52|109.12|106.52|109.12|106.52|0
1634187380000|2021-10-14 04:56:20|109.08|106.48|109.08|106.48|109.08|106.48|109.08|106.48|0
1634187390000|2021-10-14 04:56:30|109.12|106.52|109.12|106.52|109.12|106.52|109.05|106.45|0
1634187400000|2021-10-14 04:56:40|109.05|106.45|109.05|106.45|109.05|106.45|109.05|106.45|0
1634187430000|2021-10-14 04:57:10|108.99|106.39|108.99|106.39|108.99|106.39|108.99|106.39|0
1634187450000|2021-10-14 04:57:30|109.05|106.45|109.02|106.42|109.05|106.45|109.02|106.42|0
1634187460000|2021-10-14 04:57:40|109.05|106.45|108.99|106.39|109.05|106.45|108.99|106.39|0
1634187480000|2021-10-14 04:58:00|109.05|106.45|109.05|106.45|109.05|106.45|109.05|106.45|0
1634187490000|2021-10-14 04:58:10|108.99|106.39|108.99|106.39|108.99|106.39|108.99|106.39|0
1634187510000|2021-10-14 04:58:30|109.02|106.42|109.05|106.45|109.05|106.45|109.02|106.42|0
1634187540000|2021-10-14 04:59:00|109.11|106.51|109.11|106.51|109.11|106.51|109.11|106.51|0
1634187550000|2021-10-14 04:59:10|109.05|106.45|109.05|106.45|109.05|106.45|109.05|106.45|0
1634187600000|2021-10-14 05:00:00|109.11|106.51|109.11|106.51|109.11|106.51|109.11|106.51|0
1634187610000|2021-10-14 05:00:10|109.05|106.45|109.05|106.45|109.05|106.45|109.05|106.45|0
1634187620000|2021-10-14 05:00:20|109.08|106.48|109.08|106.48|109.08|106.48|109.08|106.48|0
1634187630000|2021-10-14 05:00:30|109.05|106.45|109.05|106.45|109.05|106.45|109.05|106.45|0
1634187660000|2021-10-14 05:01:00|109.11|106.51|109.11|106.51|109.11|106.51|109.11|106.51|0
1634187670000|2021-10-14 05:01:10|109.18|106.58|109.18|106.58|109.18|106.58|109.18|106.58|0
1634187690000|2021-10-14 05:01:30|109.15|106.55|109.18|106.58|109.18|106.58|109.15|106.55|0
1634187710000|2021-10-14 05:01:50|109.24|106.64|109.18|106.58|109.24|106.64|109.18|106.58|0
1634187730000|2021-10-14 05:02:10|109.21|106.61|109.18|106.58|109.21|106.61|109.18|106.58|0
1634187750000|2021-10-14 05:02:30|109.11|106.51|109.18|106.58|109.18|106.58|109.11|106.51|0
1634187760000|2021-10-14 05:02:40|109.15|106.55|109.15|106.55|109.15|106.55|109.15|106.55|0
1634187770000|2021-10-14 05:02:50|109.11|106.51|109.11|106.51|109.11|106.51|109.11|106.51|0
1634187790000|2021-10-14 05:03:10|109.18|106.58|109.18|106.58|109.18|106.58|109.18|106.58|0
1634187800000|2021-10-14 05:03:20|109.24|106.64|109.24|106.64|109.24|106.64|109.24|106.64|0
1634187810000|2021-10-14 05:03:30|109.3|106.7|109.24|106.64|109.3|106.7|109.24|106.64|0
1634187830000|2021-10-14 05:03:50|109.3|106.7|109.3|106.7|109.3|106.7|109.3|106.7|0
1634187850000|2021-10-14 05:04:10|109.24|106.64|109.24|106.64|109.24|106.64|109.24|106.64|0
1634187860000|2021-10-14 05:04:20|109.27|106.67|109.3|106.7|109.3|106.7|109.27|106.67|0
1634187870000|2021-10-14 05:04:30|109.34|106.74|109.34|106.74|109.34|106.74|109.34|106.74|0
1634187880000|2021-10-14 05:04:40|109.37|106.77|109.3|106.7|109.37|106.77|109.3|106.7|0
1634187920000|2021-10-14 05:05:20|109.37|106.77|109.37|106.77|109.37|106.77|109.37|106.77|0
1634187930000|2021-10-14 05:05:30|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1634187950000|2021-10-14 05:05:50|109.5|106.9|109.5|106.9|109.5|106.9|109.5|106.9|0
1634187960000|2021-10-14 05:06:00|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1634187970000|2021-10-14 05:06:10|109.43|106.83|109.37|106.77|109.43|106.83|109.37|106.77|0
1634187990000|2021-10-14 05:06:30|109.3|106.7|109.3|106.7|109.3|106.7|109.3|106.7|0
1634188000000|2021-10-14 05:06:40|109.24|106.64|109.24|106.64|109.24|106.64|109.24|106.64|0
1634188010000|2021-10-14 05:06:50|109.3|106.7|109.3|106.7|109.3|106.7|109.3|106.7|0
1634188020000|2021-10-14 05:07:00|109.34|106.74|109.34|106.74|109.34|106.74|109.34|106.74|0
1634188030000|2021-10-14 05:07:10|109.37|106.77|109.24|106.64|109.37|106.77|109.24|106.64|0
1634188050000|2021-10-14 05:07:30|109.27|106.67|109.27|106.67|109.27|106.67|109.27|106.67|0
1634188060000|2021-10-14 05:07:40|109.3|106.7|109.3|106.7|109.34|106.74|109.3|106.7|0
1634188070000|2021-10-14 05:07:50|109.37|106.77|109.37|106.77|109.37|106.77|109.37|106.77|0
1634188080000|2021-10-14 05:08:00|109.3|106.7|109.3|106.7|109.3|106.7|109.3|106.7|0
1634188120000|2021-10-14 05:08:40|109.37|106.77|109.37|106.77|109.37|106.77|109.37|106.77|0
1634188130000|2021-10-14 05:08:50|109.3|106.7|109.37|106.77|109.37|106.77|109.3|106.7|0
1634188140000|2021-10-14 05:09:00|109.3|106.7|109.43|106.83|109.43|106.83|109.3|106.7|0
1634188150000|2021-10-14 05:09:10|109.37|106.77|109.37|106.77|109.37|106.77|109.37|106.77|0
1634188170000|2021-10-14 05:09:30|109.49|106.89|109.49|106.89|109.49|106.89|109.49|106.89|0
1634188180000|2021-10-14 05:09:40|109.56|106.96|109.49|106.89|109.56|106.96|109.49|106.89|0
1634188190000|2021-10-14 05:09:50|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1634188200000|2021-10-14 05:10:00|109.46|106.86|109.36|106.76|109.46|106.86|109.36|106.76|0
1634188210000|2021-10-14 05:10:10|109.4|106.8|109.36|106.76|109.43|106.83|109.36|106.76|0
1634188230000|2021-10-14 05:10:30|109.43|106.83|109.43|106.83|109.43|106.83|109.43|106.83|0
1634188240000|2021-10-14 05:10:40|109.36|106.76|109.36|106.76|109.36|106.76|109.36|106.76|0
1634188300000|2021-10-14 05:11:40|109.3|106.7|109.3|106.7|109.3|106.7|109.3|106.7|0
1634188350000|2021-10-14 05:12:30|109.36|106.76|109.3|106.7|109.36|106.76|109.3|106.7|0
1634188360000|2021-10-14 05:12:40|109.36|106.76|109.36|106.76|109.36|106.76|109.36|106.76|0
1634188370000|2021-10-14 05:12:50|109.3|106.7|109.3|106.7|109.3|106.7|109.3|106.7|0
1634188380000|2021-10-14 05:13:00|109.24|106.64|109.24|106.64|109.24|106.64|109.24|106.64|0
1634188440000|2021-10-14 05:14:00|109.17|106.57|109.11|106.51|109.17|106.57|109.11|106.51|0
1634188470000|2021-10-14 05:14:30|109.04|106.44|109.11|106.51|109.11|106.51|109.04|106.44|0
1634188500000|2021-10-14 05:15:00|109.04|106.44|108.91|106.31|109.04|106.44|108.91|106.31|0
1634188530000|2021-10-14 05:15:30|108.85|106.25|108.85|106.25|108.91|106.31|108.85|106.25|0
1634188540000|2021-10-14 05:15:40|108.91|106.31|108.85|106.25|108.91|106.31|108.85|106.25|0
1634188550000|2021-10-14 05:15:50|108.79|106.19|108.79|106.19|108.79|106.19|108.79|106.19|0
1634188560000|2021-10-14 05:16:00|108.85|106.25|108.79|106.19|108.85|106.25|108.79|106.19|0
1634188570000|2021-10-14 05:16:10|108.85|106.25|108.79|106.19|108.85|106.25|108.79|106.19|0
1634188580000|2021-10-14 05:16:20|108.85|106.25|108.79|106.19|108.85|106.25|108.79|106.19|0
1634188600000|2021-10-14 05:16:40|108.72|106.12|108.72|106.12|108.72|106.12|108.72|106.12|0
1634188610000|2021-10-14 05:16:50|108.66|106.06|108.63|106.03|108.66|106.06|108.63|106.03|0
1634188620000|2021-10-14 05:17:00|108.66|106.06|108.6|106|108.66|106.06|108.6|106|0
1634188630000|2021-10-14 05:17:10|108.59|105.99|108.59|105.99|108.59|105.99|108.59|105.99|0
1634188640000|2021-10-14 05:17:20|108.66|106.06|108.66|106.06|108.66|106.06|108.66|106.06|0
1634188650000|2021-10-14 05:17:30|108.72|106.12|108.72|106.12|108.72|106.12|108.72|106.12|0
1634188660000|2021-10-14 05:17:40|108.79|106.19|108.79|106.19|108.79|106.19|108.79|106.19|0
1634188690000|2021-10-14 05:18:10|108.85|106.25|108.85|106.25|108.85|106.25|108.85|106.25|0
1634188710000|2021-10-14 05:18:30|108.91|106.31|108.91|106.31|108.91|106.31|108.91|106.31|0
1634188730000|2021-10-14 05:18:50|108.98|106.38|108.98|106.38|108.98|106.38|108.98|106.38|0
1634188750000|2021-10-14 05:19:10|108.91|106.31|108.91|106.31|108.91|106.31|108.91|106.31|0
1634188780000|2021-10-14 05:19:40|108.85|106.25|108.85|106.25|108.85|106.25|108.85|106.25|0
1634188800000|2021-10-14 05:20:00|108.78|106.18|108.85|106.25|108.85|106.25|108.78|106.18|0
1634188810000|2021-10-14 05:20:10|108.82|106.22|108.82|106.22|108.82|106.22|108.82|106.22|0
1634188820000|2021-10-14 05:20:20|108.78|106.18|108.91|106.31|108.91|106.31|108.78|106.18|0
1634188830000|2021-10-14 05:20:30|108.98|106.38|108.98|106.38|108.98|106.38|108.98|106.38|0
1634188840000|2021-10-14 05:20:40|108.95|106.35|108.98|106.38|108.98|106.38|108.91|106.31|0
1634188860000|2021-10-14 05:21:00|109.04|106.44|109.04|106.44|109.04|106.44|109.01|106.41|0
1634188870000|2021-10-14 05:21:10|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634188880000|2021-10-14 05:21:20|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634188890000|2021-10-14 05:21:30|109.07|106.47|109.01|106.41|109.07|106.47|109.01|106.41|0
1634188900000|2021-10-14 05:21:40|108.98|106.38|108.98|106.38|108.98|106.38|108.98|106.38|0
1634188920000|2021-10-14 05:22:00|108.91|106.31|108.98|106.38|108.98|106.38|108.91|106.31|0
1634188930000|2021-10-14 05:22:10|108.91|106.31|108.91|106.31|108.91|106.31|108.85|106.25|0
1634188950000|2021-10-14 05:22:30|108.85|106.25|108.85|106.25|108.85|106.25|108.85|106.25|0
1634188970000|2021-10-14 05:22:50|108.82|106.22|108.85|106.25|108.85|106.25|108.82|106.22|0
1634188980000|2021-10-14 05:23:00|108.91|106.31|108.91|106.31|108.91|106.31|108.91|106.31|0
1634189050000|2021-10-14 05:24:10|108.78|106.18|108.72|106.12|108.78|106.18|108.72|106.12|0
1634189060000|2021-10-14 05:24:20|108.66|106.06|108.75|106.15|108.75|106.15|108.66|106.06|0
1634189070000|2021-10-14 05:24:30|108.72|106.12|108.72|106.12|108.72|106.12|108.72|106.12|0
1634189080000|2021-10-14 05:24:40|108.78|106.18|108.78|106.18|108.78|106.18|108.75|106.15|0
1634189090000|2021-10-14 05:24:50|108.72|106.12|108.72|106.12|108.72|106.12|108.72|106.12|0
1634189120000|2021-10-14 05:25:20|108.75|106.15|108.78|106.18|108.78|106.18|108.75|106.15|0
1634189130000|2021-10-14 05:25:30|108.72|106.12|108.75|106.15|108.75|106.15|108.72|106.12|0
1634189140000|2021-10-14 05:25:40|108.72|106.12|108.72|106.12|108.72|106.12|108.72|106.12|0
1634189150000|2021-10-14 05:25:50|108.78|106.18|108.78|106.18|108.78|106.18|108.78|106.18|0
1634189170000|2021-10-14 05:26:10|108.72|106.12|108.72|106.12|108.72|106.12|108.72|106.12|0
1634189190000|2021-10-14 05:26:30|108.65|106.05|108.72|106.12|108.72|106.12|108.65|106.05|0
1634189200000|2021-10-14 05:26:40|108.78|106.18|108.75|106.15|108.78|106.18|108.75|106.15|0
1634189210000|2021-10-14 05:26:50|108.78|106.18|108.72|106.12|108.78|106.18|108.72|106.12|0
1634189220000|2021-10-14 05:27:00|108.78|106.18|108.78|106.18|108.78|106.18|108.78|106.18|0
1634189240000|2021-10-14 05:27:20|108.85|106.25|108.85|106.25|108.85|106.25|108.78|106.18|0
1634189250000|2021-10-14 05:27:30|108.81|106.21|108.85|106.25|108.85|106.25|108.81|106.21|0
1634189280000|2021-10-14 05:28:00|108.84|106.24|108.91|106.31|108.91|106.31|108.84|106.24|0
1634189290000|2021-10-14 05:28:10|108.84|106.24|108.91|106.31|108.91|106.31|108.84|106.24|0
1634189300000|2021-10-14 05:28:20|108.88|106.28|108.88|106.28|108.91|106.31|108.88|106.28|0
1634189310000|2021-10-14 05:28:30|108.84|106.24|108.84|106.24|108.91|106.31|108.84|106.24|0
1634189320000|2021-10-14 05:28:40|108.88|106.28|108.88|106.28|108.88|106.28|108.88|106.28|0
1634189330000|2021-10-14 05:28:50|108.91|106.31|108.97|106.37|108.97|106.37|108.91|106.31|0
1634189340000|2021-10-14 05:29:00|109.01|106.41|109.04|106.44|109.04|106.44|109.01|106.41|0
1634189350000|2021-10-14 05:29:10|108.97|106.37|109.01|106.41|109.01|106.41|108.97|106.37|0
1634189360000|2021-10-14 05:29:20|108.97|106.37|109.04|106.44|109.04|106.44|108.97|106.37|0
1634189370000|2021-10-14 05:29:30|109.01|106.41|109.01|106.41|109.01|106.41|109.01|106.41|0
1634189380000|2021-10-14 05:29:40|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634189400000|2021-10-14 05:30:00|108.97|106.37|109|106.4|109.04|106.44|108.97|106.37|0
1634189410000|2021-10-14 05:30:10|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634189420000|2021-10-14 05:30:20|108.97|106.37|109|106.4|109.04|106.44|108.97|106.37|0
1634189430000|2021-10-14 05:30:30|108.97|106.37|108.97|106.37|108.97|106.37|108.97|106.37|0
1634189440000|2021-10-14 05:30:40|108.91|106.31|108.94|106.34|108.94|106.34|108.91|106.31|0
1634189450000|2021-10-14 05:30:50|108.91|106.31|108.97|106.37|108.97|106.37|108.91|106.31|0
1634189460000|2021-10-14 05:31:00|109.04|106.44|109.04|106.44|109.04|106.44|109.04|106.44|0
1634189470000|2021-10-14 05:31:10|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634189480000|2021-10-14 05:31:20|109.07|106.47|109.1|106.5|109.1|106.5|109.07|106.47|0
1634189490000|2021-10-14 05:31:30|109.07|106.47|109.1|106.5|109.1|106.5|109.07|106.47|0
1634189520000|2021-10-14 05:32:00|109.03|106.43|109.03|106.43|109.03|106.43|109.03|106.43|0
1634189530000|2021-10-14 05:32:10|108.97|106.37|109.03|106.43|109.03|106.43|108.97|106.37|0
1634189540000|2021-10-14 05:32:20|109|106.4|108.97|106.37|109.03|106.43|108.97|106.37|0
1634189560000|2021-10-14 05:32:40|109.03|106.43|109.03|106.43|109.03|106.43|109.03|106.43|0
1634189580000|2021-10-14 05:33:00|109|106.4|109.1|106.5|109.1|106.5|108.97|106.37|0
1634189590000|2021-10-14 05:33:10|109.03|106.43|109.03|106.43|109.03|106.43|109.03|106.43|0
1634189600000|2021-10-14 05:33:20|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634189620000|2021-10-14 05:33:40|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634189630000|2021-10-14 05:33:50|109.23|106.63|109.23|106.63|109.23|106.63|109.23|106.63|0
1634189660000|2021-10-14 05:34:20|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634189710000|2021-10-14 05:35:10|109.1|106.5|109.03|106.43|109.1|106.5|109.03|106.43|0
1634189730000|2021-10-14 05:35:30|109.1|106.5|109.03|106.43|109.1|106.5|109.03|106.43|0
1634189750000|2021-10-14 05:35:50|108.97|106.37|109.03|106.43|109.03|106.43|108.97|106.37|0
1634189770000|2021-10-14 05:36:10|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634189820000|2021-10-14 05:37:00|109.16|106.56|109.16|106.56|109.16|106.56|109.1|106.5|0
1634189860000|2021-10-14 05:37:40|109.19|106.59|109.16|106.56|109.19|106.59|109.16|106.56|0
1634189870000|2021-10-14 05:37:50|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634189880000|2021-10-14 05:38:00|109.19|106.59|109.22|106.62|109.22|106.62|109.19|106.59|0
1634189890000|2021-10-14 05:38:10|109.19|106.59|109.16|106.56|109.19|106.59|109.16|106.56|0
1634189900000|2021-10-14 05:38:20|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634189910000|2021-10-14 05:38:30|109.16|106.56|109.1|106.5|109.16|106.56|109.1|106.5|0
1634189920000|2021-10-14 05:38:40|109.16|106.56|109.16|106.56|109.16|106.56|109.13|106.53|0
1634189930000|2021-10-14 05:38:50|109.1|106.5|109.1|106.5|109.1|106.5|109.1|106.5|0
1634189950000|2021-10-14 05:39:10|109.13|106.53|109.16|106.56|109.16|106.56|109.13|106.53|0
1634190000000|2021-10-14 05:40:00|109.09|106.49|109.09|106.49|109.09|106.49|109.09|106.49|0
1634190010000|2021-10-14 05:40:10|109.13|106.53|109.16|106.56|109.16|106.56|109.13|106.53|0
1634190020000|2021-10-14 05:40:20|109.09|106.49|109.16|106.56|109.16|106.56|109.09|106.49|0
1634190070000|2021-10-14 05:41:10|109.22|106.62|109.22|106.62|109.22|106.62|109.22|106.62|0
1634190110000|2021-10-14 05:41:50|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634190130000|2021-10-14 05:42:10|109.09|106.49|109.09|106.49|109.09|106.49|109.09|106.49|0
1634190140000|2021-10-14 05:42:20|109.03|106.43|109.03|106.43|109.03|106.43|109.03|106.43|0
1634190150000|2021-10-14 05:42:30|109.09|106.49|109.13|106.53|109.16|106.56|109.09|106.49|0
1634190160000|2021-10-14 05:42:40|109.16|106.56|109.16|106.56|109.16|106.56|109.16|106.56|0
1634190180000|2021-10-14 05:43:00|109.09|106.49|109.09|106.49|109.09|106.49|109.09|106.49|0
1634190190000|2021-10-14 05:43:10|109.03|106.43|109.03|106.43|109.03|106.43|109.03|106.43|0
1634190200000|2021-10-14 05:43:20|108.97|106.37|108.97|106.37|108.97|106.37|108.97|106.37|0
1634190210000|2021-10-14 05:43:30|108.93|106.33|108.97|106.37|108.97|106.37|108.9|106.3|0
1634190230000|2021-10-14 05:43:50|108.9|106.3|108.84|106.24|108.9|106.3|108.84|106.24|0
1634190250000|2021-10-14 05:44:10|108.77|106.17|108.77|106.17|108.77|106.17|108.77|106.17|0
1634190260000|2021-10-14 05:44:20|108.84|106.24|108.84|106.24|108.84|106.24|108.84|106.24|0
1634190280000|2021-10-14 05:44:40|108.87|106.27|108.9|106.3|108.9|106.3|108.87|106.27|0
1634190300000|2021-10-14 05:45:00|108.96|106.36|108.96|106.36|108.96|106.36|108.96|106.36|0
1634190310000|2021-10-14 05:45:10|108.9|106.3|108.9|106.3|108.9|106.3|108.9|106.3|0
1634190330000|2021-10-14 05:45:30|108.96|106.36|108.9|106.3|108.96|106.36|108.9|106.3|0
1634190370000|2021-10-14 05:46:10|108.96|106.36|108.96|106.36|108.96|106.36|108.96|106.36|0
1634190390000|2021-10-14 05:46:30|108.9|106.3|108.81|106.21|108.9|106.3|108.81|106.21|0
1634190400000|2021-10-14 05:46:40|108.84|106.24|108.84|106.24|108.84|106.24|108.84|106.24|0
1634190410000|2021-10-14 05:46:50|108.71|106.11|108.71|106.11|108.71|106.11|108.71|106.11|0
1634190420000|2021-10-14 05:47:00|108.64|106.04|108.64|106.04|108.64|106.04|108.64|106.04|0
1634190450000|2021-10-14 05:47:30|108.58|105.98|108.64|106.04|108.64|106.04|108.58|105.98|0
1634190480000|2021-10-14 05:48:00|108.71|106.11|108.71|106.11|108.71|106.11|108.71|106.11|0
1634190490000|2021-10-14 05:48:10|108.77|106.17|108.77|106.17|108.77|106.17|108.77|106.17|0
1634190500000|2021-10-14 05:48:20|108.71|106.11|108.77|106.17|108.77|106.17|108.71|106.11|0
1634190600000|2021-10-14 05:50:00|108.71|106.11|108.52|105.92|108.71|106.11|108.52|105.92|0
1634190620000|2021-10-14 05:50:20|108.55|105.95|108.52|105.92|108.58|105.98|108.52|105.92|0
1634190640000|2021-10-14 05:50:40|108.58|105.98|108.58|105.98|108.58|105.98|108.58|105.98|0
1634190650000|2021-10-14 05:50:50|108.55|105.95|108.58|105.98|108.58|105.98|108.55|105.95|0
1634190660000|2021-10-14 05:51:00|108.45|105.85|108.45|105.85|108.45|105.85|108.45|105.85|0
1634190670000|2021-10-14 05:51:10|108.13|105.53|108.07|105.47|108.13|105.53|108.07|105.47|0
1634190680000|2021-10-14 05:51:20|108.01|105.41|108.01|105.41|108.01|105.41|108.01|105.41|0
1634190690000|2021-10-14 05:51:30|108.07|105.47|108.13|105.53|108.13|105.53|108.07|105.47|0
1634190700000|2021-10-14 05:51:40|108.2|105.6|108.2|105.6|108.2|105.6|108.13|105.53|0
1634190710000|2021-10-14 05:51:50|108.26|105.66|108.26|105.66|108.26|105.66|108.26|105.66|0
1634190720000|2021-10-14 05:52:00|108.2|105.6|108.07|105.47|108.2|105.6|108.07|105.47|0
1634190730000|2021-10-14 05:52:10|108.01|105.41|108.07|105.47|108.07|105.47|108.01|105.41|0
1634190740000|2021-10-14 05:52:20|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1634190750000|2021-10-14 05:52:30|108.07|105.47|108.1|105.5|108.1|105.5|108.07|105.47|0
1634190760000|2021-10-14 05:52:40|108.07|105.47|108.07|105.47|108.1|105.5|108.07|105.47|0
1634190770000|2021-10-14 05:52:50|108.1|105.5|108.13|105.53|108.13|105.53|108.1|105.5|0
1634190780000|2021-10-14 05:53:00|108.07|105.47|108.04|105.44|108.07|105.47|108.04|105.44|0
1634190790000|2021-10-14 05:53:10|108.07|105.47|108.04|105.44|108.07|105.47|108.04|105.44|0
1634190800000|2021-10-14 05:53:20|108.07|105.47|108.07|105.47|108.07|105.47|108.07|105.47|0
1634190820000|2021-10-14 05:53:40|108.1|105.5|108.13|105.53|108.13|105.53|108.1|105.5|0
1634190830000|2021-10-14 05:53:50|108.17|105.57|108.2|105.6|108.2|105.6|108.17|105.57|0
1634190840000|2021-10-14 05:54:00|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1634190850000|2021-10-14 05:54:10|108.07|105.47|108.13|105.53|108.13|105.53|108.07|105.47|0
1634190860000|2021-10-14 05:54:20|108.1|105.5|108.07|105.47|108.1|105.5|108.07|105.47|0
1634190870000|2021-10-14 05:54:30|108.01|105.41|108.01|105.41|108.01|105.41|108.01|105.41|0
1634190900000|2021-10-14 05:55:00|108.07|105.47|108.07|105.47|108.07|105.47|108.07|105.47|0
1634190920000|2021-10-14 05:55:20|108.13|105.53|108.07|105.47|108.13|105.53|108.07|105.47|0
1634190930000|2021-10-14 05:55:30|108.01|105.41|108.01|105.41|108.01|105.41|108.01|105.41|0
1634190940000|2021-10-14 05:55:40|108|105.4|108|105.4|108|105.4|108|105.4|0
1634190960000|2021-10-14 05:56:00|108.07|105.47|108.13|105.53|108.13|105.53|108.07|105.47|0
1634190970000|2021-10-14 05:56:10|108.1|105.5|108.13|105.53|108.13|105.53|108.07|105.47|0
1634190980000|2021-10-14 05:56:20|108.1|105.5|108.13|105.53|108.13|105.53|108.1|105.5|0
1634191000000|2021-10-14 05:56:40|108.07|105.47|108.07|105.47|108.07|105.47|108.07|105.47|0
1634191010000|2021-10-14 05:56:50|108.13|105.53|108.07|105.47|108.13|105.53|108.07|105.47|0
1634191030000|2021-10-14 05:57:10|108|105.4|108.07|105.47|108.07|105.47|108|105.4|0
1634191040000|2021-10-14 05:57:20|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1634191050000|2021-10-14 05:57:30|108.1|105.5|108.19|105.59|108.19|105.59|108.1|105.5|0
1634191060000|2021-10-14 05:57:40|108.26|105.66|108.26|105.66|108.26|105.66|108.26|105.66|0
1634191090000|2021-10-14 05:58:10|108.19|105.59|108.19|105.59|108.19|105.59|108.19|105.59|0
1634191100000|2021-10-14 05:58:20|108.26|105.66|108.26|105.66|108.26|105.66|108.26|105.66|0
1634191120000|2021-10-14 05:58:40|108.19|105.59|108.19|105.59|108.19|105.59|108.19|105.59|0
1634191130000|2021-10-14 05:58:50|108.26|105.66|108.19|105.59|108.26|105.66|108.19|105.59|0
1634191140000|2021-10-14 05:59:00|108.26|105.66|108.26|105.66|108.26|105.66|108.26|105.66|0
1634191150000|2021-10-14 05:59:10|108.13|105.53|108.13|105.53|108.13|105.53|108.13|105.53|0
1634191160000|2021-10-14 05:59:20|108.07|105.47|108.07|105.47|108.1|105.5|108.07|105.47|0
1634191180000|2021-10-14 05:59:40|108|105.4|107.88|105.28|108|105.4|107.88|105.28|0
1634191190000|2021-10-14 05:59:50|107.81|105.21|107.75|105.15|107.81|105.21|107.75|105.15|0
1634191200000|2021-10-14 06:00:00|107.88|105.28|107.81|105.21|107.88|105.28|107.75|105.15|0
1634191210000|2021-10-14 06:00:10|107.94|105.34|107.94|105.34|107.94|105.34|107.94|105.34|0
1634191220000|2021-10-14 06:00:20|107.91|105.31|107.91|105.31|107.91|105.31|107.91|105.31|0
1634191230000|2021-10-14 06:00:30|107.94|105.34|107.91|105.31|107.94|105.34|107.91|105.31|0
1634191240000|2021-10-14 06:00:40|107.88|105.28|107.75|105.15|107.88|105.28|107.75|105.15|0
1634191250000|2021-10-14 06:00:50|107.81|105.21|107.75|105.15|107.81|105.21|107.75|105.15|0
1634191260000|2021-10-14 06:01:00|107.81|105.21|107.75|105.15|107.81|105.21|107.75|105.15|0
1634191270000|2021-10-14 06:01:10|107.69|105.09|107.31|104.71|107.69|105.09|107.31|104.71|0
1634191280000|2021-10-14 06:01:20|107.37|104.77|107.81|105.21|107.88|105.28|107.37|104.77|0
1634191290000|2021-10-14 06:01:30|107.88|105.28|108.13|105.53|108.19|105.59|107.81|105.21|0
1634191300000|2021-10-14 06:01:40|108.19|105.59|108.32|105.72|108.32|105.72|108.19|105.59|0
1634191310000|2021-10-14 06:01:50|108.26|105.66|108.38|105.78|108.38|105.78|108.23|105.63|0
1634191320000|2021-10-14 06:02:00|108.45|105.85|108.45|105.85|108.45|105.85|108.45|105.85|0
1634191330000|2021-10-14 06:02:10|108.38|105.78|108.38|105.78|108.45|105.85|108.38|105.78|0
1634191340000|2021-10-14 06:02:20|108.45|105.85|108.45|105.85|108.45|105.85|108.38|105.78|0
1634191350000|2021-10-14 06:02:30|108.38|105.78|108.35|105.75|108.38|105.78|108.32|105.72|0
1634191360000|2021-10-14 06:02:40|108.38|105.78|108.38|105.78|108.38|105.78|108.32|105.72|0
1634191370000|2021-10-14 06:02:50|108.32|105.72|108.38|105.78|108.45|105.85|108.32|105.72|0
1634191380000|2021-10-14 06:03:00|108.32|105.72|108.35|105.75|108.35|105.75|108.32|105.72|0
1634191390000|2021-10-14 06:03:10|108.38|105.78|108.35|105.75|108.38|105.78|108.32|105.72|0
1634191400000|2021-10-14 06:03:20|108.38|105.78|108.38|105.78|108.45|105.85|108.38|105.78|0
1634191410000|2021-10-14 06:03:30|108.32|105.72|108.45|105.85|108.45|105.85|108.32|105.72|0
1634191420000|2021-10-14 06:03:40|108.51|105.91|108.51|105.91|108.51|105.91|108.51|105.91|0
1634191430000|2021-10-14 06:03:50|108.57|105.97|108.51|105.91|108.57|105.97|108.51|105.91|0
1634191440000|2021-10-14 06:04:00|108.57|105.97|108.7|106.1|108.7|106.1|108.57|105.97|0
1634191450000|2021-10-14 06:04:10|108.76|106.16|108.7|106.1|108.83|106.23|108.7|106.1|0
1634191460000|2021-10-14 06:04:20|108.64|106.04|108.67|106.07|108.67|106.07|108.64|106.04|0
1634191470000|2021-10-14 06:04:30|108.64|106.04|108.64|106.04|108.64|106.04|108.64|106.04|0
1634191480000|2021-10-14 06:04:40|108.57|105.97|108.57|105.97|108.57|105.97|108.57|105.97|0
1634191490000|2021-10-14 06:04:50|108.54|105.94|108.64|106.04|108.64|106.04|108.54|105.94|0
1634191500000|2021-10-14 06:05:00|108.61|106.01|108.64|106.04|108.7|106.1|108.61|106.01|0
1634191510000|2021-10-14 06:05:10|108.67|106.07|108.7|106.1|108.7|106.1|108.67|106.07|0
1634191520000|2021-10-14 06:05:20|108.64|106.04|108.64|106.04|108.64|106.04|108.64|106.04|0
1634191530000|2021-10-14 06:05:30|108.7|106.1|108.76|106.16|108.76|106.16|108.7|106.1|0
1634191540000|2021-10-14 06:05:40|108.7|106.1|108.7|106.1|108.7|106.1|108.7|106.1|0
1634191560000|2021-10-14 06:06:00|108.83|106.23|108.76|106.16|108.83|106.23|108.76|106.16|0
1634191580000|2021-10-14 06:06:20|108.83|106.23|108.7|106.1|108.83|106.23|108.7|106.1|0
1634191590000|2021-10-14 06:06:30|108.76|106.16|108.76|106.16|108.76|106.16|108.76|106.16|0
1634191600000|2021-10-14 06:06:40|108.7|106.1|108.76|106.16|108.76|106.16|108.7|106.1|0
1634191610000|2021-10-14 06:06:50|108.7|106.1|108.7|106.1|108.7|106.1|108.64|106.04|0
1634191620000|2021-10-14 06:07:00|108.64|106.04|108.7|106.1|108.73|106.13|108.64|106.04|0
1634191630000|2021-10-14 06:07:10|108.64|106.04|108.67|106.07|108.67|106.07|108.64|106.04|0
1634191640000|2021-10-14 06:07:20|108.64|106.04|108.7|106.1|108.7|106.1|108.64|106.04|0
1634191650000|2021-10-14 06:07:30|108.64|106.04|108.6|106|108.64|106.04|108.6|106|0
1634191660000|2021-10-14 06:07:40|108.57|105.97|108.7|106.1|108.7|106.1|108.57|105.97|0
1634191680000|2021-10-14 06:08:00|108.76|106.16|108.76|106.16|108.83|106.23|108.76|106.16|0
1634191690000|2021-10-14 06:08:10|108.8|106.2|108.76|106.16|108.8|106.2|108.76|106.16|0
1634191700000|2021-10-14 06:08:20|108.83|106.23|108.83|106.23|108.83|106.23|108.83|106.23|0
1634191710000|2021-10-14 06:08:30|108.8|106.2|108.83|106.23|108.83|106.23|108.8|106.2|0
1634191760000|2021-10-14 06:09:20|108.73|106.13|108.73|106.13|108.73|106.13|108.73|106.13|0
1634191770000|2021-10-14 06:09:30|108.7|106.1|108.7|106.1|108.7|106.1|108.63|106.03|0
1634191780000|2021-10-14 06:09:40|108.63|106.03|108.63|106.03|108.63|106.03|108.63|106.03|0
1634191800000|2021-10-14 06:10:00|108.57|105.97|108.63|106.03|108.63|106.03|108.57|105.97|0
1634191810000|2021-10-14 06:10:10|108.7|106.1|108.63|106.03|108.7|106.1|108.63|106.03|0
1634191840000|2021-10-14 06:10:40|108.51|105.91|108.44|105.84|108.57|105.97|108.44|105.84|0
1634191850000|2021-10-14 06:10:50|108.38|105.78|108.38|105.78|108.38|105.78|108.38|105.78|0
1634191860000|2021-10-14 06:11:00|108.44|105.84|108.41|105.81|108.44|105.84|108.38|105.78|0
1634191870000|2021-10-14 06:11:10|108.44|105.84|108.51|105.91|108.51|105.91|108.44|105.84|0
1634191880000|2021-10-14 06:11:20|108.54|105.94|108.51|105.91|108.54|105.94|108.51|105.91|0
1634191900000|2021-10-14 06:11:40|108.44|105.84|108.44|105.84|108.44|105.84|108.44|105.84|0
1634191910000|2021-10-14 06:11:50|108.38|105.78|108.38|105.78|108.38|105.78|108.38|105.78|0
1634191920000|2021-10-14 06:12:00|108.44|105.84|108.44|105.84|108.44|105.84|108.44|105.84|0
1634191930000|2021-10-14 06:12:10|108.51|105.91|108.44|105.84|108.51|105.91|108.44|105.84|0
1634191940000|2021-10-14 06:12:20|108.38|105.78|108.38|105.78|108.38|105.78|108.38|105.78|0
1634191950000|2021-10-14 06:12:30|108.31|105.71|108.25|105.65|108.31|105.71|108.25|105.65|0
1634191960000|2021-10-14 06:12:40|108.19|105.59|108.25|105.65|108.25|105.65|108.19|105.59|0
1634191970000|2021-10-14 06:12:50|108.19|105.59|108.19|105.59|108.25|105.65|108.19|105.59|0
1634191980000|2021-10-14 06:13:00|108.12|105.52|108|105.4|108.12|105.52|108|105.4|0
1634191990000|2021-10-14 06:13:10|107.93|105.33|107.81|105.21|107.93|105.33|107.81|105.21|0
1634192000000|2021-10-14 06:13:20|107.74|105.14|107.81|105.21|107.81|105.21|107.74|105.14|0
1634192010000|2021-10-14 06:13:30|107.87|105.27|107.87|105.27|107.87|105.27|107.87|105.27|0
1634192020000|2021-10-14 06:13:40|107.93|105.33|107.93|105.33|107.93|105.33|107.93|105.33|0
1634192030000|2021-10-14 06:13:50|107.97|105.37|107.93|105.33|107.97|105.37|107.93|105.33|0
1634192040000|2021-10-14 06:14:00|107.87|105.27|107.74|105.14|107.87|105.27|107.74|105.14|0
1634192050000|2021-10-14 06:14:10|107.68|105.08|107.68|105.08|107.68|105.08|107.68|105.08|0
1634192060000|2021-10-14 06:14:20|107.74|105.14|107.68|105.08|107.74|105.14|107.68|105.08|0
1634192070000|2021-10-14 06:14:30|107.74|105.14|107.74|105.14|107.74|105.14|107.68|105.08|0
1634192080000|2021-10-14 06:14:40|107.81|105.21|107.93|105.33|107.93|105.33|107.81|105.21|0
1634192090000|2021-10-14 06:14:50|107.87|105.27|107.9|105.3|107.9|105.3|107.87|105.27|0
1634192100000|2021-10-14 06:15:00|107.97|105.37|107.93|105.33|107.97|105.37|107.93|105.33|0
1634192110000|2021-10-14 06:15:10|107.87|105.27|107.87|105.27|107.87|105.27|107.84|105.24|0
1634192120000|2021-10-14 06:15:20|107.84|105.24|108|105.4|108|105.4|107.84|105.24|0
1634192130000|2021-10-14 06:15:30|108.06|105.46|108.06|105.46|108.06|105.46|108.06|105.46|0
1634192140000|2021-10-14 06:15:40|108.12|105.52|108.06|105.46|108.12|105.52|108.06|105.46|0
1634192150000|2021-10-14 06:15:50|107.93|105.33|107.93|105.33|107.93|105.33|107.93|105.33|0
1634192160000|2021-10-14 06:16:00|107.87|105.27|107.87|105.27|107.9|105.3|107.87|105.27|0
1634192170000|2021-10-14 06:16:10|107.74|105.14|107.68|105.08|107.81|105.21|107.68|105.08|0
1634192180000|2021-10-14 06:16:20|107.62|105.02|107.62|105.02|107.62|105.02|107.62|105.02|0
1634192190000|2021-10-14 06:16:30|107.49|104.89|107.36|104.76|107.49|104.89|107.36|104.76|0
1634192200000|2021-10-14 06:16:40|107.43|104.83|107.36|104.76|107.43|104.83|107.36|104.76|0
1634192210000|2021-10-14 06:16:50|107.3|104.7|107.3|104.7|107.3|104.7|107.3|104.7|0
1634192220000|2021-10-14 06:17:00|107.24|104.64|107.24|104.64|107.24|104.64|107.24|104.64|0
1634192230000|2021-10-14 06:17:10|107.3|104.7|107.17|104.57|107.3|104.7|107.17|104.57|0
1634192240000|2021-10-14 06:17:20|107.11|104.51|107.3|104.7|107.3|104.7|107.11|104.51|0
1634192250000|2021-10-14 06:17:30|107.27|104.67|107.3|104.7|107.3|104.7|107.27|104.67|0
1634192260000|2021-10-14 06:17:40|107.36|104.76|107.43|104.83|107.43|104.83|107.3|104.7|0
1634192270000|2021-10-14 06:17:50|107.36|104.76|107.36|104.76|107.36|104.76|107.36|104.76|0
1634192280000|2021-10-14 06:18:00|107.33|104.73|107.36|104.76|107.36|104.76|107.3|104.7|0
1634192290000|2021-10-14 06:18:10|107.33|104.73|107.33|104.73|107.36|104.76|107.33|104.73|0
1634192300000|2021-10-14 06:18:20|107.36|104.76|107.36|104.76|107.36|104.76|107.3|104.7|0
1634192310000|2021-10-14 06:18:30|107.42|104.82|107.42|104.82|107.42|104.82|107.42|104.82|0
1634192320000|2021-10-14 06:18:40|107.49|104.89|107.49|104.89|107.49|104.89|107.42|104.82|0
1634192340000|2021-10-14 06:19:00|107.46|104.86|107.42|104.82|107.46|104.86|107.42|104.82|0
1634192350000|2021-10-14 06:19:10|107.49|104.89|107.36|104.76|107.49|104.89|107.36|104.76|0
1634192360000|2021-10-14 06:19:20|107.24|104.64|107.24|104.64|107.24|104.64|107.24|104.64|0
1634192370000|2021-10-14 06:19:30|107.2|104.6|107.17|104.57|107.2|104.6|107.17|104.57|0
1634192380000|2021-10-14 06:19:40|107.24|104.64|107.24|104.64|107.24|104.64|107.24|104.64|0
1634192390000|2021-10-14 06:19:50|107.23|104.63|107.17|104.57|107.23|104.63|107.17|104.57|0
1634192410000|2021-10-14 06:20:10|107.23|104.63|107.23|104.63|107.23|104.63|107.23|104.63|0
1634192440000|2021-10-14 06:20:40|107.2|104.6|107.17|104.57|107.23|104.63|107.17|104.57|0
1634192450000|2021-10-14 06:20:50|107.2|104.6|107.23|104.63|107.3|104.7|107.2|104.6|0
1634192460000|2021-10-14 06:21:00|107.3|104.7|107.3|104.7|107.33|104.73|107.23|104.63|0
1634192470000|2021-10-14 06:21:10|107.27|104.67|107.3|104.7|107.3|104.7|107.27|104.67|0
1634192480000|2021-10-14 06:21:20|107.23|104.63|107.23|104.63|107.3|104.7|107.23|104.63|0
1634192490000|2021-10-14 06:21:30|107.3|104.7|107.3|104.7|107.3|104.7|107.3|104.7|0
1634192500000|2021-10-14 06:21:40|107.17|104.57|106.86|104.26|107.17|104.57|106.86|104.26|0
1634192510000|2021-10-14 06:21:50|106.79|104.19|106.79|104.19|106.83|104.23|106.79|104.19|0
1634192520000|2021-10-14 06:22:00|106.86|104.26|106.92|104.32|106.92|104.32|106.86|104.26|0
1634192530000|2021-10-14 06:22:10|106.98|104.38|106.98|104.38|107.04|104.44|106.98|104.38|0
1634192550000|2021-10-14 06:22:30|106.79|104.19|106.79|104.19|106.79|104.19|106.79|104.19|0
1634192560000|2021-10-14 06:22:40|106.86|104.26|106.86|104.26|106.86|104.26|106.86|104.26|0
1634192570000|2021-10-14 06:22:50|106.92|104.32|106.92|104.32|106.92|104.32|106.89|104.29|0
1634192580000|2021-10-14 06:23:00|106.89|104.29|106.86|104.26|106.92|104.32|106.86|104.26|0
1634192590000|2021-10-14 06:23:10|106.92|104.32|106.92|104.32|106.92|104.32|106.92|104.32|0
1634192600000|2021-10-14 06:23:20|106.89|104.29|106.86|104.26|106.89|104.29|106.86|104.26|0
1634192610000|2021-10-14 06:23:30|106.79|104.19|106.79|104.19|106.79|104.19|106.79|104.19|0
1634192620000|2021-10-14 06:23:40|106.83|104.23|106.79|104.19|106.83|104.23|106.79|104.19|0
1634192630000|2021-10-14 06:23:50|106.67|104.07|106.67|104.07|106.67|104.07|106.67|104.07|0
1634192640000|2021-10-14 06:24:00|106.6|104|106.6|104|106.6|104|106.6|104|0
1634192650000|2021-10-14 06:24:10|106.54|103.94|106.54|103.94|106.6|104|106.54|103.94|0
1634192660000|2021-10-14 06:24:20|106.6|104|106.6|104|106.6|104|106.6|104|0
1634192670000|2021-10-14 06:24:30|106.67|104.07|106.73|104.13|106.73|104.13|106.67|104.07|0
1634192680000|2021-10-14 06:24:40|106.79|104.19|106.82|104.22|106.82|104.22|106.79|104.19|0
1634192690000|2021-10-14 06:24:50|106.79|104.19|106.85|104.25|106.85|104.25|106.79|104.19|0
1634192710000|2021-10-14 06:25:10|106.89|104.29|106.85|104.25|106.92|104.32|106.85|104.25|0
1634192720000|2021-10-14 06:25:20|106.79|104.19|106.85|104.25|106.85|104.25|106.79|104.19|0
1634192730000|2021-10-14 06:25:30|106.82|104.22|106.79|104.19|106.82|104.22|106.79|104.19|0
1634192770000|2021-10-14 06:26:10|106.85|104.25|106.73|104.13|106.85|104.25|106.73|104.13|0
1634192780000|2021-10-14 06:26:20|106.7|104.1|106.79|104.19|106.79|104.19|106.67|104.07|0
1634192790000|2021-10-14 06:26:30|106.85|104.25|106.85|104.25|106.85|104.25|106.82|104.22|0
1634192800000|2021-10-14 06:26:40|106.82|104.22|106.79|104.19|106.82|104.22|106.79|104.19|0
1634192810000|2021-10-14 06:26:50|106.85|104.25|106.85|104.25|106.85|104.25|106.85|104.25|0
1634192830000|2021-10-14 06:27:10|106.89|104.29|106.92|104.32|106.92|104.32|106.89|104.29|0
1634192840000|2021-10-14 06:27:20|106.85|104.25|106.85|104.25|106.89|104.29|106.85|104.25|0
1634192860000|2021-10-14 06:27:40|106.79|104.19|106.79|104.19|106.82|104.22|106.79|104.19|0
1634192870000|2021-10-14 06:27:50|106.73|104.13|106.73|104.13|106.73|104.13|106.73|104.13|0
1634192880000|2021-10-14 06:28:00|106.79|104.19|106.76|104.16|106.79|104.19|106.73|104.13|0
1634192890000|2021-10-14 06:28:10|106.79|104.19|106.76|104.16|106.79|104.19|106.76|104.16|0
1634192900000|2021-10-14 06:28:20|106.73|104.13|106.73|104.13|106.73|104.13|106.73|104.13|0
1634192910000|2021-10-14 06:28:30|106.76|104.16|106.79|104.19|106.79|104.19|106.76|104.16|0
1634192920000|2021-10-14 06:28:40|106.73|104.13|106.7|104.1|106.73|104.13|106.7|104.1|0
1634192930000|2021-10-14 06:28:50|106.79|104.19|106.76|104.16|106.79|104.19|106.73|104.13|0
1634192940000|2021-10-14 06:29:00|106.79|104.19|106.79|104.19|106.79|104.19|106.79|104.19|0
1634192950000|2021-10-14 06:29:10|106.82|104.22|106.85|104.25|106.85|104.25|106.82|104.22|0
1634192980000|2021-10-14 06:29:40|106.89|104.29|106.85|104.25|106.89|104.29|106.85|104.25|0
1634192990000|2021-10-14 06:29:50|106.79|104.19|106.79|104.19|106.79|104.19|106.79|104.19|0
1634193000000|2021-10-14 06:30:00|106.85|104.25|106.85|104.25|106.85|104.25|106.85|104.25|0
1634193010000|2021-10-14 06:30:10|106.73|104.13|106.79|104.19|106.79|104.19|106.73|104.13|0
1634193020000|2021-10-14 06:30:20|106.73|104.13|106.73|104.13|106.73|104.13|106.73|104.13|0
1634193030000|2021-10-14 06:30:30|106.79|104.19|106.79|104.19|106.79|104.19|106.73|104.13|0
1634193040000|2021-10-14 06:30:40|106.73|104.13|106.73|104.13|106.73|104.13|106.73|104.13|0
1634193050000|2021-10-14 06:30:50|106.79|104.19|106.85|104.25|106.91|104.31|106.79|104.19|0
1634193060000|2021-10-14 06:31:00|106.82|104.22|106.85|104.25|106.85|104.25|106.79|104.19|0
1634193070000|2021-10-14 06:31:10|106.82|104.22|106.85|104.25|106.85|104.25|106.82|104.22|0
1634193090000|2021-10-14 06:31:30|106.79|104.19|106.79|104.19|106.79|104.19|106.79|104.19|0
1634193120000|2021-10-14 06:32:00|106.66|104.06|106.79|104.19|106.79|104.19|106.66|104.06|0
1634193140000|2021-10-14 06:32:20|106.76|104.16|106.66|104.06|106.79|104.19|106.66|104.06|0
1634193150000|2021-10-14 06:32:30|106.6|104|106.54|103.94|106.6|104|106.54|103.94|0
1634193170000|2021-10-14 06:32:50|106.47|103.87|106.47|103.87|106.47|103.87|106.44|103.84|0
1634193180000|2021-10-14 06:33:00|106.41|103.81|106.22|103.62|106.41|103.81|106.16|103.56|0
1634193190000|2021-10-14 06:33:10|106.29|103.69|106.29|103.69|106.29|103.69|106.29|103.69|0
1634193210000|2021-10-14 06:33:30|106.32|103.72|106.29|103.69|106.32|103.72|106.29|103.69|0
1634193220000|2021-10-14 06:33:40|106.32|103.72|106.29|103.69|106.35|103.75|106.29|103.69|0
1634193230000|2021-10-14 06:33:50|106.35|103.75|106.35|103.75|106.35|103.75|106.35|103.75|0
1634193240000|2021-10-14 06:34:00|106.29|103.69|106.29|103.69|106.35|103.75|106.29|103.69|0
1634193250000|2021-10-14 06:34:10|106.32|103.72|106.32|103.72|106.32|103.72|106.32|103.72|0
1634193260000|2021-10-14 06:34:20|106.29|103.69|106.32|103.72|106.35|103.75|106.29|103.69|0
1634193270000|2021-10-14 06:34:30|106.29|103.69|106.29|103.69|106.29|103.69|106.26|103.66|0
1634193280000|2021-10-14 06:34:40|106.35|103.75|106.35|103.75|106.35|103.75|106.35|103.75|0
1634193290000|2021-10-14 06:34:50|106.41|103.81|106.41|103.81|106.41|103.81|106.41|103.81|0
1634193300000|2021-10-14 06:35:00|106.44|103.84|106.41|103.81|106.47|103.87|106.41|103.81|0
1634193330000|2021-10-14 06:35:30|106.47|103.87|106.41|103.81|106.47|103.87|106.41|103.81|0
1634193340000|2021-10-14 06:35:40|106.29|103.69|106.29|103.69|106.29|103.69|106.22|103.62|0
1634193350000|2021-10-14 06:35:50|106.35|103.75|106.35|103.75|106.35|103.75|106.35|103.75|0
1634193360000|2021-10-14 06:36:00|106.29|103.69|106.29|103.69|106.29|103.69|106.29|103.69|0
1634193370000|2021-10-14 06:36:10|106.22|103.62|106.26|103.66|106.26|103.66|106.22|103.62|0
1634193380000|2021-10-14 06:36:20|106.29|103.69|106.19|103.59|106.29|103.69|106.16|103.56|0
1634193390000|2021-10-14 06:36:30|106.22|103.62|106.19|103.59|106.22|103.62|106.16|103.56|0
1634193400000|2021-10-14 06:36:40|106.22|103.62|106.1|103.5|106.22|103.62|106.1|103.5|0
1634193410000|2021-10-14 06:36:50|106.16|103.56|106.03|103.43|106.16|103.56|106.03|103.43|0
1634193420000|2021-10-14 06:37:00|106.1|103.5|106.22|103.62|106.22|103.62|106.1|103.5|0
1634193430000|2021-10-14 06:37:10|106.16|103.56|106.16|103.56|106.16|103.56|106.16|103.56|0
1634193440000|2021-10-14 06:37:20|106.22|103.62|106.22|103.62|106.22|103.62|106.22|103.62|0
1634193470000|2021-10-14 06:37:50|106.28|103.68|106.22|103.62|106.28|103.68|106.22|103.62|0
1634193490000|2021-10-14 06:38:10|106.16|103.56|106.22|103.62|106.22|103.62|106.16|103.56|0
1634193500000|2021-10-14 06:38:20|106.16|103.56|106.16|103.56|106.16|103.56|106.16|103.56|0
1634193510000|2021-10-14 06:38:30|106.1|103.5|106.13|103.53|106.16|103.56|106.1|103.5|0
1634193520000|2021-10-14 06:38:40|106.1|103.5|106.1|103.5|106.1|103.5|106.1|103.5|0
1634193530000|2021-10-14 06:38:50|106.07|103.47|106.1|103.5|106.1|103.5|106.07|103.47|0
1634193540000|2021-10-14 06:39:00|106.03|103.43|106.03|103.43|106.03|103.43|106.03|103.43|0
1634193550000|2021-10-14 06:39:10|106.1|103.5|106.03|103.43|106.1|103.5|106.03|103.43|0
1634193560000|2021-10-14 06:39:20|106.1|103.5|106.1|103.5|106.1|103.5|106.03|103.43|0
1634193580000|2021-10-14 06:39:40|106.03|103.43|106.03|103.43|106.03|103.43|106.03|103.43|0
1634193590000|2021-10-14 06:39:50|106.07|103.47|106.1|103.5|106.16|103.56|106.07|103.47|0
1634193600000|2021-10-14 06:40:00|106.16|103.56|106.16|103.56|106.16|103.56|106.16|103.56|0
1634193610000|2021-10-14 06:40:10|106.1|103.5|106.1|103.5|106.1|103.5|106.1|103.5|0
1634193620000|2021-10-14 06:40:20|106.16|103.56|106.16|103.56|106.16|103.56|106.16|103.56|0
1634193650000|2021-10-14 06:40:50|105.97|103.37|105.97|103.37|105.97|103.37|105.97|103.37|0
1634193660000|2021-10-14 06:41:00|105.91|103.31|105.91|103.31|105.91|103.31|105.91|103.31|0
1634193670000|2021-10-14 06:41:10|105.97|103.37|105.97|103.37|105.97|103.37|105.97|103.37|0
1634193680000|2021-10-14 06:41:20|106.1|103.5|106.1|103.5|106.1|103.5|106.1|103.5|0
1634193690000|2021-10-14 06:41:30|106.16|103.56|106.16|103.56|106.16|103.56|106.16|103.56|0
1634193720000|2021-10-14 06:42:00|106.09|103.49|106.09|103.49|106.09|103.49|106.09|103.49|0
1634193730000|2021-10-14 06:42:10|106.16|103.56|106.16|103.56|106.16|103.56|106.09|103.49|0
1634193750000|2021-10-14 06:42:30|106.03|103.43|106.03|103.43|106.03|103.43|106.03|103.43|0
1634193760000|2021-10-14 06:42:40|106.09|103.49|106.09|103.49|106.09|103.49|106.06|103.46|0
1634193770000|2021-10-14 06:42:50|106.03|103.43|106.03|103.43|106.03|103.43|106.03|103.43|0
1634193780000|2021-10-14 06:43:00|106|103.4|105.97|103.37|106.03|103.43|105.97|103.37|0
1634193800000|2021-10-14 06:43:20|105.91|103.31|105.91|103.31|105.97|103.37|105.91|103.31|0
1634193810000|2021-10-14 06:43:30|105.78|103.18|105.91|103.31|105.91|103.31|105.78|103.18|0
1634193820000|2021-10-14 06:43:40|105.94|103.34|105.94|103.34|105.94|103.34|105.94|103.34|0
1634193830000|2021-10-14 06:43:50|105.97|103.37|105.97|103.37|105.97|103.37|105.91|103.31|0
1634193840000|2021-10-14 06:44:00|106.03|103.43|106.03|103.43|106.03|103.43|106.03|103.43|0
1634193850000|2021-10-14 06:44:10|106.09|103.49|106.09|103.49|106.09|103.49|106.09|103.49|0
1634193870000|2021-10-14 06:44:30|106.16|103.56|106.16|103.56|106.16|103.56|106.16|103.56|0
1634193880000|2021-10-14 06:44:40|106.22|103.62|106.22|103.62|106.22|103.62|106.22|103.62|0
1634193890000|2021-10-14 06:44:50|106.16|103.56|106.22|103.62|106.22|103.62|106.16|103.56|0
1634193900000|2021-10-14 06:45:00|106.28|103.68|106.22|103.62|106.28|103.68|106.22|103.62|0
1634193910000|2021-10-14 06:45:10|106.28|103.68|106.22|103.62|106.28|103.68|106.22|103.62|0
1634193920000|2021-10-14 06:45:20|106.28|103.68|106.22|103.62|106.28|103.68|106.22|103.62|0
1634193930000|2021-10-14 06:45:30|106.28|103.68|106.34|103.74|106.34|103.74|106.22|103.62|0
1634193940000|2021-10-14 06:45:40|106.41|103.81|106.41|103.81|106.47|103.87|106.41|103.81|0
1634193950000|2021-10-14 06:45:50|106.47|103.87|106.47|103.87|106.53|103.93|106.47|103.87|0
1634193960000|2021-10-14 06:46:00|106.53|103.93|106.53|103.93|106.53|103.93|106.53|103.93|0
1634193970000|2021-10-14 06:46:10|106.59|103.99|106.59|103.99|106.66|104.06|106.59|103.99|0
1634193980000|2021-10-14 06:46:20|106.66|104.06|106.59|103.99|106.66|104.06|106.56|103.96|0
1634193990000|2021-10-14 06:46:30|106.53|103.93|106.59|103.99|106.59|103.99|106.53|103.93|0
1634194000000|2021-10-14 06:46:40|106.53|103.93|106.59|103.99|106.59|103.99|106.53|103.93|0
1634194010000|2021-10-14 06:46:50|106.63|104.03|106.59|103.99|106.63|104.03|106.59|103.99|0
1634194020000|2021-10-14 06:47:00|106.53|103.93|106.47|103.87|106.53|103.93|106.47|103.87|0
1634194030000|2021-10-14 06:47:10|106.53|103.93|106.47|103.87|106.53|103.93|106.47|103.87|0
1634194040000|2021-10-14 06:47:20|106.53|103.93|106.53|103.93|106.53|103.93|106.47|103.87|0
1634194050000|2021-10-14 06:47:30|106.41|103.81|106.41|103.81|106.41|103.81|106.41|103.81|0
1634194060000|2021-10-14 06:47:40|106.44|103.84|106.41|103.81|106.44|103.84|106.41|103.81|0
1634194070000|2021-10-14 06:47:50|106.47|103.87|106.47|103.87|106.47|103.87|106.4|103.8|0
1634194080000|2021-10-14 06:48:00|106.5|103.9|106.47|103.87|106.5|103.9|106.47|103.87|0
1634194090000|2021-10-14 06:48:10|106.53|103.93|106.53|103.93|106.53|103.93|106.53|103.93|0
1634194100000|2021-10-14 06:48:20|106.59|103.99|106.56|103.96|106.59|103.99|106.53|103.93|0
1634194110000|2021-10-14 06:48:30|106.53|103.93|106.53|103.93|106.53|103.93|106.53|103.93|0
1634194120000|2021-10-14 06:48:40|106.5|103.9|106.53|103.93|106.53|103.93|106.5|103.9|0
1634194130000|2021-10-14 06:48:50|106.47|103.87|106.53|103.93|106.53|103.93|106.47|103.87|0
1634194140000|2021-10-14 06:49:00|106.47|103.87|106.4|103.8|106.47|103.87|106.4|103.8|0
1634194150000|2021-10-14 06:49:10|106.44|103.84|106.4|103.8|106.44|103.84|106.4|103.8|0
1634194180000|2021-10-14 06:49:40|106.34|103.74|106.4|103.8|106.4|103.8|106.34|103.74|0
1634194200000|2021-10-14 06:50:00|106.34|103.74|106.4|103.8|106.4|103.8|106.34|103.74|0
1634194210000|2021-10-14 06:50:10|106.47|103.87|106.4|103.8|106.47|103.87|106.4|103.8|0
1634194230000|2021-10-14 06:50:30|106.47|103.87|106.47|103.87|106.47|103.87|106.44|103.84|0
1634194240000|2021-10-14 06:50:40|106.5|103.9|106.53|103.93|106.53|103.93|106.5|103.9|0
1634194260000|2021-10-14 06:51:00|106.5|103.9|106.56|103.96|106.56|103.96|106.5|103.9|0
1634194270000|2021-10-14 06:51:10|106.59|103.99|106.53|103.93|106.59|103.99|106.53|103.93|0
1634194280000|2021-10-14 06:51:20|106.56|103.96|106.53|103.93|106.56|103.96|106.5|103.9|0
1634194300000|2021-10-14 06:51:40|106.47|103.87|106.47|103.87|106.47|103.87|106.47|103.87|0
1634194310000|2021-10-14 06:51:50|106.5|103.9|106.53|103.93|106.53|103.93|106.5|103.9|0
1634194320000|2021-10-14 06:52:00|106.5|103.9|106.5|103.9|106.5|103.9|106.5|103.9|0
1634194330000|2021-10-14 06:52:10|106.47|103.87|106.47|103.87|106.47|103.87|106.47|103.87|0
1634194350000|2021-10-14 06:52:30|106.4|103.8|106.47|103.87|106.47|103.87|106.4|103.8|0
1634194360000|2021-10-14 06:52:40|106.53|103.93|106.5|103.9|106.53|103.93|106.47|103.87|0
1634194370000|2021-10-14 06:52:50|106.53|103.93|106.53|103.93|106.53|103.93|106.53|103.93|0
1634194380000|2021-10-14 06:53:00|106.59|103.99|106.59|103.99|106.59|103.99|106.53|103.93|0
1634194400000|2021-10-14 06:53:20|106.65|104.05|106.65|104.05|106.72|104.12|106.65|104.05|0
1634194410000|2021-10-14 06:53:30|106.69|104.09|106.72|104.12|106.72|104.12|106.69|104.09|0
1634194420000|2021-10-14 06:53:40|106.78|104.18|106.84|104.24|106.84|104.24|106.78|104.18|0
1634194430000|2021-10-14 06:53:50|106.78|104.18|106.78|104.18|106.81|104.21|106.78|104.18|0
1634194440000|2021-10-14 06:54:00|106.72|104.12|106.78|104.18|106.78|104.18|106.72|104.12|0
1634194480000|2021-10-14 06:54:40|106.84|104.24|106.84|104.24|106.84|104.24|106.84|104.24|0
1634194490000|2021-10-14 06:54:50|106.78|104.18|106.78|104.18|106.78|104.18|106.78|104.18|0
1634194500000|2021-10-14 06:55:00|106.72|104.12|106.59|103.99|106.72|104.12|106.59|103.99|0
1634194510000|2021-10-14 06:55:10|106.65|104.05|106.65|104.05|106.65|104.05|106.65|104.05|0
1634194520000|2021-10-14 06:55:20|106.72|104.12|106.84|104.24|106.84|104.24|106.72|104.12|0
1634194550000|2021-10-14 06:55:50|106.78|104.18|106.78|104.18|106.81|104.21|106.78|104.18|0
1634194560000|2021-10-14 06:56:00|106.75|104.15|106.78|104.18|106.78|104.18|106.71|104.11|0
1634194570000|2021-10-14 06:56:10|106.81|104.21|106.81|104.21|106.81|104.21|106.78|104.18|0
1634194580000|2021-10-14 06:56:20|106.84|104.24|106.71|104.11|106.84|104.24|106.71|104.11|0
1634194590000|2021-10-14 06:56:30|106.78|104.18|106.78|104.18|106.78|104.18|106.78|104.18|0
1634194610000|2021-10-14 06:56:50|106.71|104.11|106.71|104.11|106.71|104.11|106.71|104.11|0
1634194620000|2021-10-14 06:57:00|106.65|104.05|106.71|104.11|106.71|104.11|106.65|104.05|0
1634194630000|2021-10-14 06:57:10|106.68|104.08|106.68|104.08|106.68|104.08|106.68|104.08|0
1634194640000|2021-10-14 06:57:20|106.65|104.05|106.78|104.18|106.78|104.18|106.65|104.05|0
1634194650000|2021-10-14 06:57:30|106.71|104.11|106.71|104.11|106.71|104.11|106.71|104.11|0
1634194660000|2021-10-14 06:57:40|106.65|104.05|106.53|103.93|106.65|104.05|106.53|103.93|0
1634194670000|2021-10-14 06:57:50|106.46|103.86|106.53|103.93|106.53|103.93|106.46|103.86|0
1634194680000|2021-10-14 06:58:00|106.5|103.9|106.53|103.93|106.59|103.99|106.5|103.9|0
1634194700000|2021-10-14 06:58:20|106.5|103.9|106.34|103.74|106.5|103.9|106.34|103.74|0
1634194710000|2021-10-14 06:58:30|106.27|103.67|106.15|103.55|106.27|103.67|106.15|103.55|0
1634194720000|2021-10-14 06:58:40|106.09|103.49|105.96|103.36|106.09|103.49|105.96|103.36|0
1634194730000|2021-10-14 06:58:50|106.02|103.42|105.96|103.36|106.02|103.42|105.96|103.36|0
1634194740000|2021-10-14 06:59:00|106.02|103.42|105.9|103.3|106.02|103.42|105.9|103.3|0
1634194750000|2021-10-14 06:59:10|105.87|103.27|105.77|103.17|105.9|103.3|105.77|103.17|0
1634194760000|2021-10-14 06:59:20|105.84|103.24|106.02|103.42|106.02|103.42|105.84|103.24|0
1634194770000|2021-10-14 06:59:30|106.09|103.49|106.27|103.67|106.27|103.67|106.09|103.49|0
1634194780000|2021-10-14 06:59:40|106.15|103.55|106.09|103.49|106.15|103.55|106.09|103.49|0
1634194790000|2021-10-14 06:59:50|106.18|103.58|106.02|103.42|106.21|103.61|106.02|103.42|0
1634194800000|2021-10-14 07:00:00|105.93|103.33|106.15|103.55|106.21|103.61|105.93|103.33|0
1634194810000|2021-10-14 07:00:10|106.27|103.67|106.09|103.49|106.27|103.67|106.09|103.49|0
1634194820000|2021-10-14 07:00:20|106.27|103.67|106.34|103.74|106.46|103.86|106.27|103.67|0
1634194830000|2021-10-14 07:00:30|106.21|103.61|106.46|103.86|106.46|103.86|106.21|103.61|0
1634194840000|2021-10-14 07:00:40|106.4|103.8|106.4|103.8|106.4|103.8|106.34|103.74|0
1634194850000|2021-10-14 07:00:50|106.34|103.74|106.4|103.8|106.4|103.8|106.27|103.67|0
1634194860000|2021-10-14 07:01:00|106.34|103.74|106.59|103.99|106.59|103.99|106.34|103.74|0
1634194870000|2021-10-14 07:01:10|106.78|104.18|106.81|104.21|106.84|104.24|106.78|104.18|0
1634194880000|2021-10-14 07:01:20|106.71|104.11|106.52|103.92|106.71|104.11|106.46|103.86|0
1634194890000|2021-10-14 07:01:30|106.59|103.99|106.59|103.99|106.59|103.99|106.59|103.99|0
1634194900000|2021-10-14 07:01:40|106.65|104.05|106.65|104.05|106.65|104.05|106.65|104.05|0
1634194910000|2021-10-14 07:01:50|106.59|103.99|106.4|103.8|106.59|103.99|106.4|103.8|0
1634194920000|2021-10-14 07:02:00|106.46|103.86|106.59|103.99|106.59|103.99|106.46|103.86|0
1634194930000|2021-10-14 07:02:10|106.52|103.92|106.59|103.99|106.59|103.99|106.46|103.86|0
1634194940000|2021-10-14 07:02:20|106.46|103.86|106.4|103.8|106.46|103.86|106.37|103.77|0
1634194950000|2021-10-14 07:02:30|106.37|103.77|106.4|103.8|106.4|103.8|106.37|103.77|0
1634194960000|2021-10-14 07:02:40|106.46|103.86|106.46|103.86|106.59|103.99|106.46|103.86|0
1634194970000|2021-10-14 07:02:50|106.52|103.92|106.56|103.96|106.59|103.99|106.46|103.86|0
1634194980000|2021-10-14 07:03:00|106.52|103.92|106.77|104.17|106.77|104.17|106.52|103.92|0
1634194990000|2021-10-14 07:03:10|106.84|104.24|106.96|104.36|107.03|104.43|106.84|104.24|0
1634195000000|2021-10-14 07:03:20|110.08|107.48|108.19|105.59|110.08|107.48|108.19|105.59|0
1634195010000|2021-10-14 07:03:30|108.25|105.65|108.38|105.78|108.38|105.78|108.19|105.59|0
1634195020000|2021-10-14 07:03:40|108.44|105.84|108.38|105.78|108.44|105.84|108.38|105.78|0
1634195030000|2021-10-14 07:03:50|108.31|105.71|108.38|105.78|108.38|105.78|108.31|105.71|0
1634195040000|2021-10-14 07:04:00|108.44|105.84|108.31|105.71|108.44|105.84|108.31|105.71|0
1634195050000|2021-10-14 07:04:10|108.25|105.65|108.31|105.71|108.31|105.71|108.25|105.65|0
1634195060000|2021-10-14 07:04:20|108.44|105.84|108.38|105.78|108.44|105.84|108.38|105.78|0
1634195070000|2021-10-14 07:04:30|108.44|105.84|108.5|105.9|108.5|105.9|108.44|105.84|0
1634195080000|2021-10-14 07:04:40|105.81|103.21|107.15|104.55|107.15|104.55|105.78|103.18|0
1634195090000|2021-10-14 07:04:50|107.09|104.49|107.19|104.59|107.19|104.59|107.09|104.49|0
1634195100000|2021-10-14 07:05:00|106.95|104.75|106.95|104.75|106.95|104.75|106.89|104.69|0
1634195110000|2021-10-14 07:05:10|107.02|104.82|107.18|104.98|107.18|104.98|107.02|104.82|0
1634195120000|2021-10-14 07:05:20|107.21|105.01|107.33|105.13|107.33|105.13|107.21|105.01|0
1634195130000|2021-10-14 07:05:30|107.27|105.07|107.33|105.13|107.4|105.2|107.27|105.07|0
1634195140000|2021-10-14 07:05:40|107.3|105.1|107.4|105.2|107.46|105.26|107.3|105.1|0
1634195150000|2021-10-14 07:05:50|107.27|105.07|107.33|105.13|107.4|105.2|107.27|105.07|0
1634195160000|2021-10-14 07:06:00|107.4|105.2|107.4|105.2|107.46|105.26|107.4|105.2|0
1634195170000|2021-10-14 07:06:10|107.46|105.26|107.4|105.2|107.46|105.26|107.4|105.2|0
1634195180000|2021-10-14 07:06:20|107.43|105.23|107.4|105.2|107.46|105.26|107.4|105.2|0
1634195190000|2021-10-14 07:06:30|107.33|105.13|107.33|105.13|107.4|105.2|107.33|105.13|0
1634195200000|2021-10-14 07:06:40|106.55|104.35|106.49|104.29|106.55|104.35|106.49|104.29|0
1634195210000|2021-10-14 07:06:50|106.42|104.22|106.23|104.03|106.42|104.22|106.23|104.03|0
1634195220000|2021-10-14 07:07:00|106.27|104.07|106.23|104.03|106.27|104.07|106.17|103.97|0
1634195230000|2021-10-14 07:07:10|106.2|104|106.11|103.91|106.2|104|106.11|103.91|0
1634195240000|2021-10-14 07:07:20|106.17|103.97|106.39|104.19|106.39|104.19|106.17|103.97|0
1634195250000|2021-10-14 07:07:30|106.42|104.22|106.42|104.22|106.45|104.25|106.42|104.22|0
1634195260000|2021-10-14 07:07:40|106.36|104.16|106.48|104.28|106.55|104.35|106.36|104.16|0
1634195270000|2021-10-14 07:07:50|106.45|104.25|106.36|104.16|106.45|104.25|106.3|104.1|0
1634195280000|2021-10-14 07:08:00|106.23|104.03|106.3|104.1|106.3|104.1|106.23|104.03|0
1634195290000|2021-10-14 07:08:10|106.23|104.03|106.3|104.1|106.3|104.1|106.23|104.03|0
1634195300000|2021-10-14 07:08:20|106.36|104.16|106.3|104.1|106.36|104.16|106.3|104.1|0
1634195320000|2021-10-14 07:08:40|106.36|104.16|106.36|104.16|106.42|104.22|106.36|104.16|0
1634195330000|2021-10-14 07:08:50|106.3|104.1|106.36|104.16|106.42|104.22|106.3|104.1|0
1634195340000|2021-10-14 07:09:00|106.39|104.19|106.17|103.97|106.39|104.19|106.17|103.97|0
1634195350000|2021-10-14 07:09:10|106.04|103.84|106.11|103.91|106.11|103.91|106.04|103.84|0
1634195360000|2021-10-14 07:09:20|106.08|103.88|106.01|103.81|106.08|103.88|106.01|103.81|0
1634195370000|2021-10-14 07:09:30|105.98|103.78|105.92|103.72|105.98|103.78|105.92|103.72|0
1634195380000|2021-10-14 07:09:40|105.95|103.75|106.04|103.84|106.04|103.84|105.95|103.75|0
1634195390000|2021-10-14 07:09:50|106.11|103.91|105.98|103.78|106.11|103.91|105.98|103.78|0
1634195400000|2021-10-14 07:10:00|105.92|103.72|105.98|103.78|105.98|103.78|105.92|103.72|0
1634195410000|2021-10-14 07:10:10|105.95|103.75|105.92|103.72|105.95|103.75|105.92|103.72|0
1634195420000|2021-10-14 07:10:20|105.85|103.65|106.04|103.84|106.11|103.91|105.85|103.65|0
1634195430000|2021-10-14 07:10:30|106.01|103.81|106.04|103.84|106.04|103.84|106.01|103.81|0
1634195440000|2021-10-14 07:10:40|105.98|103.78|105.85|103.65|105.98|103.78|105.85|103.65|0
1634195450000|2021-10-14 07:10:50|105.92|103.72|105.89|103.69|105.98|103.78|105.89|103.69|0
1634195460000|2021-10-14 07:11:00|105.85|103.65|105.73|103.53|105.89|103.69|105.73|103.53|0
1634195470000|2021-10-14 07:11:10|105.67|103.47|105.92|103.72|105.92|103.72|105.67|103.47|0
1634195480000|2021-10-14 07:11:20|105.98|103.78|106.11|103.91|106.17|103.97|105.98|103.78|0
1634195490000|2021-10-14 07:11:30|106.17|103.97|106.23|104.03|106.29|104.09|106.17|103.97|0
1634195500000|2021-10-14 07:11:40|106.29|104.09|106.36|104.16|106.36|104.16|106.29|104.09|0
1634195510000|2021-10-14 07:11:50|106.42|104.22|106.36|104.16|106.48|104.28|106.36|104.16|0
1634195520000|2021-10-14 07:12:00|106.29|104.09|106.23|104.03|106.29|104.09|106.23|104.03|0
1634195530000|2021-10-14 07:12:10|106.17|103.97|106.17|103.97|106.23|104.03|106.17|103.97|0
1634195540000|2021-10-14 07:12:20|106.23|104.03|106.42|104.22|106.42|104.22|106.23|104.03|0
1634195550000|2021-10-14 07:12:30|106.36|104.16|106.29|104.09|106.36|104.16|106.26|104.06|0
1634195560000|2021-10-14 07:12:40|106.23|104.03|106.29|104.09|106.29|104.09|106.23|104.03|0
1634195570000|2021-10-14 07:12:50|106.36|104.16|106.29|104.09|106.36|104.16|106.29|104.09|0
1634195580000|2021-10-14 07:13:00|106.36|104.16|106.36|104.16|106.36|104.16|106.36|104.16|0
1634195590000|2021-10-14 07:13:10|106.42|104.22|106.55|104.35|106.61|104.41|106.42|104.22|0
1634195600000|2021-10-14 07:13:20|106.58|104.38|106.58|104.38|106.58|104.38|106.58|104.38|0
1634195610000|2021-10-14 07:13:30|106.61|104.41|106.48|104.28|106.61|104.41|106.48|104.28|0
1634195620000|2021-10-14 07:13:40|106.52|104.32|106.42|104.22|106.52|104.32|106.42|104.22|0
1634195630000|2021-10-14 07:13:50|106.45|104.25|106.61|104.41|106.61|104.41|106.42|104.22|0
1634195640000|2021-10-14 07:14:00|106.55|104.35|106.42|104.22|106.55|104.35|106.42|104.22|0
1634195650000|2021-10-14 07:14:10|106.48|104.28|106.48|104.28|106.48|104.28|106.48|104.28|0
1634195660000|2021-10-14 07:14:20|106.42|104.22|106.42|104.22|106.48|104.28|106.36|104.16|0
1634195670000|2021-10-14 07:14:30|106.36|104.16|106.42|104.22|106.42|104.22|106.36|104.16|0
1634195680000|2021-10-14 07:14:40|106.36|104.16|106.42|104.22|106.42|104.22|106.36|104.16|0
1634195690000|2021-10-14 07:14:50|106.39|104.19|106.39|104.19|106.39|104.19|106.39|104.19|0
1634195700000|2021-10-14 07:15:00|106.36|104.16|106.23|104.03|106.36|104.16|106.17|103.97|0
1634195710000|2021-10-14 07:15:10|106.36|104.16|106.29|104.09|106.36|104.16|106.29|104.09|0
1634195720000|2021-10-14 07:15:20|106.33|104.13|106.33|104.13|106.33|104.13|106.33|104.13|0
1634195730000|2021-10-14 07:15:30|106.45|104.25|106.48|104.28|106.48|104.28|106.45|104.25|0
1634195740000|2021-10-14 07:15:40|106.45|104.25|106.48|104.28|106.48|104.28|106.45|104.25|0
1634195750000|2021-10-14 07:15:50|106.54|104.34|106.54|104.34|106.54|104.34|106.54|104.34|0
1634195760000|2021-10-14 07:16:00|106.48|104.28|106.48|104.28|106.54|104.34|106.48|104.28|0
1634195770000|2021-10-14 07:16:10|106.42|104.22|106.42|104.22|106.45|104.25|106.42|104.22|0
1634195780000|2021-10-14 07:16:20|106.36|104.16|106.29|104.09|106.36|104.16|106.29|104.09|0
1634195790000|2021-10-14 07:16:30|106.54|104.34|106.48|104.28|106.54|104.34|106.48|104.28|0
1634195800000|2021-10-14 07:16:40|106.54|104.34|106.61|104.41|106.61|104.41|106.48|104.28|0
1634195810000|2021-10-14 07:16:50|106.48|104.28|106.58|104.38|106.58|104.38|106.48|104.28|0
1634195820000|2021-10-14 07:17:00|106.54|104.34|106.54|104.34|106.54|104.34|106.48|104.28|0
1634195830000|2021-10-14 07:17:10|106.67|104.47|106.64|104.44|106.67|104.47|106.64|104.44|0
1634195840000|2021-10-14 07:17:20|106.48|104.28|106.48|104.28|106.48|104.28|106.42|104.22|0
1634195850000|2021-10-14 07:17:30|106.54|104.34|106.48|104.28|106.54|104.34|106.48|104.28|0
1634195860000|2021-10-14 07:17:40|106.42|104.22|106.48|104.28|106.48|104.28|106.42|104.22|0
1634195870000|2021-10-14 07:17:50|106.54|104.34|106.54|104.34|106.54|104.34|106.54|104.34|0
1634195880000|2021-10-14 07:18:00|106.61|104.41|106.61|104.41|106.67|104.47|106.61|104.41|0
1634195890000|2021-10-14 07:18:10|106.67|104.47|106.73|104.53|106.73|104.53|106.67|104.47|0
1634195900000|2021-10-14 07:18:20|106.8|104.6|106.8|104.6|106.86|104.66|106.8|104.6|0
1634195910000|2021-10-14 07:18:30|106.77|104.57|106.8|104.6|106.86|104.66|106.73|104.53|0
1634195920000|2021-10-14 07:18:40|106.73|104.53|106.86|104.66|106.86|104.66|106.73|104.53|0
1634195930000|2021-10-14 07:18:50|106.8|104.6|106.86|104.66|106.86|104.66|106.8|104.6|0
1634195940000|2021-10-14 07:19:00|106.92|104.72|106.92|104.72|106.92|104.72|106.86|104.66|0
1634195950000|2021-10-14 07:19:10|106.86|104.66|106.73|104.53|106.86|104.66|106.73|104.53|0
1634195960000|2021-10-14 07:19:20|106.8|104.6|106.67|104.47|106.8|104.6|106.67|104.47|0
1634195970000|2021-10-14 07:19:30|106.73|104.53|106.73|104.53|106.73|104.53|106.73|104.53|0
1634195980000|2021-10-14 07:19:40|106.76|104.56|106.73|104.53|106.76|104.56|106.7|104.5|0
1634195990000|2021-10-14 07:19:50|106.67|104.47|106.64|104.44|106.73|104.53|106.64|104.44|0
1634196000000|2021-10-14 07:20:00|106.67|104.47|106.54|104.34|106.67|104.47|106.54|104.34|0
1634196010000|2021-10-14 07:20:10|106.51|104.31|106.54|104.34|106.54|104.34|106.51|104.31|0
1634196020000|2021-10-14 07:20:20|106.48|104.28|106.61|104.41|106.61|104.41|106.48|104.28|0
1634196030000|2021-10-14 07:20:30|106.54|104.34|106.35|104.15|106.54|104.34|106.35|104.15|0
1634196040000|2021-10-14 07:20:40|106.42|104.22|106.42|104.22|106.42|104.22|106.42|104.22|0
1634196050000|2021-10-14 07:20:50|106.48|104.28|106.42|104.22|106.48|104.28|106.42|104.22|0
1634196060000|2021-10-14 07:21:00|106.48|104.28|106.42|104.22|106.48|104.28|106.42|104.22|0
1634196070000|2021-10-14 07:21:10|106.45|104.25|106.35|104.15|106.45|104.25|106.35|104.15|0
1634196080000|2021-10-14 07:21:20|106.29|104.09|106.23|104.03|106.29|104.09|106.16|103.96|0
1634196090000|2021-10-14 07:21:30|106.16|103.96|106.1|103.9|106.23|104.03|106.1|103.9|0
1634196100000|2021-10-14 07:21:40|106.13|103.93|106.1|103.9|106.16|103.96|106.1|103.9|0
1634196110000|2021-10-14 07:21:50|106.16|103.96|106.16|103.96|106.2|104|106.16|103.96|0
1634196120000|2021-10-14 07:22:00|106.23|104.03|106.1|103.9|106.23|104.03|106.1|103.9|0
1634196130000|2021-10-14 07:22:10|106.04|103.84|105.97|103.77|106.04|103.84|105.97|103.77|0
1634196140000|2021-10-14 07:22:20|105.94|103.74|105.85|103.65|105.97|103.77|105.85|103.65|0
1634196150000|2021-10-14 07:22:30|105.79|103.59|105.76|103.56|105.85|103.65|105.76|103.56|0
1634196160000|2021-10-14 07:22:40|105.72|103.52|105.85|103.65|105.85|103.65|105.72|103.52|0
1634196170000|2021-10-14 07:22:50|105.91|103.71|105.85|103.65|105.91|103.71|105.85|103.65|0
1634196180000|2021-10-14 07:23:00|105.91|103.71|105.72|103.52|105.91|103.71|105.72|103.52|0
1634196190000|2021-10-14 07:23:10|105.76|103.56|105.72|103.52|105.76|103.56|105.72|103.52|0
1634196200000|2021-10-14 07:23:20|105.79|103.59|105.72|103.52|105.79|103.59|105.72|103.52|0
1634196210000|2021-10-14 07:23:30|105.79|103.59|105.72|103.52|105.79|103.59|105.72|103.52|0
1634196220000|2021-10-14 07:23:40|105.79|103.59|105.72|103.52|105.79|103.59|105.72|103.52|0
1634196230000|2021-10-14 07:23:50|105.76|103.56|105.72|103.52|105.76|103.56|105.72|103.52|0
1634196240000|2021-10-14 07:24:00|105.79|103.59|105.69|103.49|105.79|103.59|105.66|103.46|0
1634196250000|2021-10-14 07:24:10|105.72|103.52|105.66|103.46|105.72|103.52|105.6|103.4|0
1634196260000|2021-10-14 07:24:20|105.6|103.4|105.66|103.46|105.66|103.46|105.6|103.4|0
1634196270000|2021-10-14 07:24:30|105.6|103.4|105.66|103.46|105.66|103.46|105.6|103.4|0
1634196280000|2021-10-14 07:24:40|105.6|103.4|105.53|103.33|105.6|103.4|105.53|103.33|0
1634196290000|2021-10-14 07:24:50|105.47|103.27|105.41|103.21|105.47|103.27|105.41|103.21|0
1634196300000|2021-10-14 07:25:00|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634196310000|2021-10-14 07:25:10|105.28|103.08|105.22|103.02|105.28|103.08|105.22|103.02|0
1634196320000|2021-10-14 07:25:20|105.28|103.08|105.41|103.21|105.41|103.21|105.22|103.02|0
1634196330000|2021-10-14 07:25:30|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634196340000|2021-10-14 07:25:40|105.28|103.08|105.28|103.08|105.35|103.15|105.28|103.08|0
1634196360000|2021-10-14 07:26:00|105.35|103.15|105.6|103.4|105.6|103.4|105.35|103.15|0
1634196370000|2021-10-14 07:26:10|105.66|103.46|105.66|103.46|105.66|103.46|105.66|103.46|0
1634196380000|2021-10-14 07:26:20|105.6|103.4|105.47|103.27|105.6|103.4|105.47|103.27|0
1634196390000|2021-10-14 07:26:30|105.44|103.24|105.35|103.15|105.44|103.24|105.35|103.15|0
1634196400000|2021-10-14 07:26:40|105.41|103.21|105.53|103.33|105.53|103.33|105.41|103.21|0
1634196410000|2021-10-14 07:26:50|105.6|103.4|105.66|103.46|105.66|103.46|105.6|103.4|0
1634196420000|2021-10-14 07:27:00|105.78|103.58|105.53|103.33|105.78|103.58|105.53|103.33|0
1634196430000|2021-10-14 07:27:10|105.6|103.4|105.72|103.52|105.72|103.52|105.6|103.4|0
1634196450000|2021-10-14 07:27:30|105.78|103.58|105.75|103.55|105.78|103.58|105.75|103.55|0
1634196460000|2021-10-14 07:27:40|105.66|103.46|105.6|103.4|105.66|103.46|105.6|103.4|0
1634196470000|2021-10-14 07:27:50|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1634196480000|2021-10-14 07:28:00|105.47|103.27|105.35|103.15|105.47|103.27|105.35|103.15|0
1634196490000|2021-10-14 07:28:10|105.41|103.21|105.41|103.21|105.47|103.27|105.35|103.15|0
1634196500000|2021-10-14 07:28:20|105.38|103.18|105.28|103.08|105.38|103.18|105.28|103.08|0
1634196510000|2021-10-14 07:28:30|105.16|102.96|105.35|103.15|105.35|103.15|105.16|102.96|0
1634196520000|2021-10-14 07:28:40|105.32|103.12|105.13|102.93|105.32|103.12|105.13|102.93|0
1634196530000|2021-10-14 07:28:50|105.16|102.96|105.22|103.02|105.28|103.08|105.16|102.96|0
1634196540000|2021-10-14 07:29:00|105.35|103.15|105.35|103.15|105.35|103.15|105.28|103.08|0
1634196550000|2021-10-14 07:29:10|105.41|103.21|105.35|103.15|105.41|103.21|105.35|103.15|0
1634196560000|2021-10-14 07:29:20|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1634196570000|2021-10-14 07:29:30|105.35|103.15|105.38|103.18|105.41|103.21|105.35|103.15|0
1634196580000|2021-10-14 07:29:40|105.41|103.21|105.53|103.33|105.53|103.33|105.41|103.21|0
1634196590000|2021-10-14 07:29:50|105.57|103.37|105.53|103.33|105.57|103.37|105.53|103.33|0
1634196600000|2021-10-14 07:30:00|105.6|103.4|105.91|103.71|105.91|103.71|105.6|103.4|0
1634196610000|2021-10-14 07:30:10|106.03|103.83|106.1|103.9|106.19|103.99|106.03|103.83|0
1634196620000|2021-10-14 07:30:20|105.91|103.71|105.78|103.58|105.91|103.71|105.78|103.58|0
1634196630000|2021-10-14 07:30:30|105.85|103.65|105.85|103.65|105.85|103.65|105.85|103.65|0
1634196640000|2021-10-14 07:30:40|105.91|103.71|105.91|103.71|105.91|103.71|105.85|103.65|0
1634196650000|2021-10-14 07:30:50|105.88|103.68|105.97|103.77|105.97|103.77|105.85|103.65|0
1634196660000|2021-10-14 07:31:00|106.03|103.83|105.97|103.77|106.03|103.83|105.97|103.77|0
1634196670000|2021-10-14 07:31:10|106|103.8|105.97|103.77|106|103.8|105.97|103.77|0
1634196680000|2021-10-14 07:31:20|106.03|103.83|105.94|103.74|106.03|103.83|105.94|103.74|0
1634196690000|2021-10-14 07:31:30|105.97|103.77|106.03|103.83|106.03|103.83|105.97|103.77|0
1634196700000|2021-10-14 07:31:40|105.97|103.77|106.03|103.83|106.1|103.9|105.97|103.77|0
1634196710000|2021-10-14 07:31:50|106.1|103.9|106.03|103.83|106.1|103.9|106.03|103.83|0
1634196720000|2021-10-14 07:32:00|106.1|103.9|106.1|103.9|106.22|104.02|106.1|103.9|0
1634196730000|2021-10-14 07:32:10|106.16|103.96|106.22|104.02|106.28|104.08|106.16|103.96|0
1634196740000|2021-10-14 07:32:20|106.35|104.15|106.28|104.08|106.35|104.15|106.28|104.08|0
1634196750000|2021-10-14 07:32:30|106.22|104.02|106.47|104.27|106.47|104.27|106.22|104.02|0
1634196760000|2021-10-14 07:32:40|106.51|104.31|106.47|104.27|106.54|104.34|106.47|104.27|0
1634196770000|2021-10-14 07:32:50|106.54|104.34|106.54|104.34|106.54|104.34|106.54|104.34|0
1634196780000|2021-10-14 07:33:00|106.73|104.53|106.73|104.53|106.79|104.59|106.73|104.53|0
1634196790000|2021-10-14 07:33:10|106.66|104.46|106.47|104.27|106.66|104.46|106.47|104.27|0
1634196800000|2021-10-14 07:33:20|106.41|104.21|106.54|104.34|106.54|104.34|106.41|104.21|0
1634196810000|2021-10-14 07:33:30|106.6|104.4|106.47|104.27|106.6|104.4|106.47|104.27|0
1634196830000|2021-10-14 07:33:50|106.41|104.21|106.38|104.18|106.41|104.21|106.38|104.18|0
1634196840000|2021-10-14 07:34:00|106.35|104.15|106.22|104.02|106.47|104.27|106.22|104.02|0
1634196850000|2021-10-14 07:34:10|106.16|103.96|106.16|103.96|106.16|103.96|106.16|103.96|0
1634196860000|2021-10-14 07:34:20|106.13|103.93|106.13|103.93|106.13|103.93|106.13|103.93|0
1634196870000|2021-10-14 07:34:30|106.16|103.96|106.09|103.89|106.16|103.96|106.03|103.83|0
1634196880000|2021-10-14 07:34:40|106.06|103.86|106.06|103.86|106.06|103.86|106.06|103.86|0
1634196890000|2021-10-14 07:34:50|106.09|103.89|106.22|104.02|106.22|104.02|106.09|103.89|0
1634196900000|2021-10-14 07:35:00|106.16|103.96|106.03|103.83|106.16|103.96|106.03|103.83|0
1634196910000|2021-10-14 07:35:10|106.09|103.89|106.09|103.89|106.16|103.96|106.09|103.89|0
1634196920000|2021-10-14 07:35:20|106.13|103.93|106.09|103.89|106.13|103.93|106.09|103.89|0
1634196930000|2021-10-14 07:35:30|105.97|103.77|105.97|103.77|106|103.8|105.97|103.77|0
1634196940000|2021-10-14 07:35:40|106.03|103.83|105.97|103.77|106.03|103.83|105.97|103.77|0
1634196960000|2021-10-14 07:36:00|106.09|103.89|106.09|103.89|106.09|103.89|106.09|103.89|0
1634196970000|2021-10-14 07:36:10|106.03|103.83|106.03|103.83|106.03|103.83|106.03|103.83|0
1634196980000|2021-10-14 07:36:20|106|103.8|105.97|103.77|106|103.8|105.97|103.77|0
1634196990000|2021-10-14 07:36:30|106|103.8|106.03|103.83|106.03|103.83|105.97|103.77|0
1634197000000|2021-10-14 07:36:40|105.97|103.77|106.03|103.83|106.03|103.83|105.97|103.77|0
1634197010000|2021-10-14 07:36:50|105.97|103.77|105.97|103.77|105.97|103.77|105.97|103.77|0
1634197020000|2021-10-14 07:37:00|105.72|103.52|105.78|103.58|105.84|103.64|105.72|103.52|0
1634197030000|2021-10-14 07:37:10|105.84|103.64|105.84|103.64|105.84|103.64|105.78|103.58|0
1634197040000|2021-10-14 07:37:20|105.78|103.58|105.78|103.58|105.78|103.58|105.78|103.58|0
1634197050000|2021-10-14 07:37:30|105.72|103.52|105.78|103.58|105.78|103.58|105.72|103.52|0
1634197060000|2021-10-14 07:37:40|105.84|103.64|105.81|103.61|105.84|103.64|105.78|103.58|0
1634197070000|2021-10-14 07:37:50|105.78|103.58|105.75|103.55|105.78|103.58|105.65|103.45|0
1634197080000|2021-10-14 07:38:00|105.78|103.58|105.84|103.64|105.84|103.64|105.78|103.58|0
1634197090000|2021-10-14 07:38:10|105.81|103.61|105.78|103.58|105.81|103.61|105.78|103.58|0
1634197100000|2021-10-14 07:38:20|105.75|103.55|105.72|103.52|105.78|103.58|105.72|103.52|0
1634197110000|2021-10-14 07:38:30|105.78|103.58|105.72|103.52|105.78|103.58|105.72|103.52|0
1634197130000|2021-10-14 07:38:50|105.78|103.58|105.97|103.77|105.97|103.77|105.78|103.58|0
1634197140000|2021-10-14 07:39:00|105.87|103.67|105.78|103.58|105.87|103.67|105.78|103.58|0
1634197150000|2021-10-14 07:39:10|105.72|103.52|105.72|103.52|105.72|103.52|105.69|103.49|0
1634197160000|2021-10-14 07:39:20|105.65|103.45|105.72|103.52|105.72|103.52|105.65|103.45|0
1634197190000|2021-10-14 07:39:50|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1634197200000|2021-10-14 07:40:00|105.72|103.52|105.78|103.58|105.84|103.64|105.72|103.52|0
1634197210000|2021-10-14 07:40:10|105.72|103.52|105.72|103.52|105.78|103.58|105.72|103.52|0
1634197220000|2021-10-14 07:40:20|105.75|103.55|105.72|103.52|105.75|103.55|105.72|103.52|0
1634197230000|2021-10-14 07:40:30|105.78|103.58|105.72|103.52|105.78|103.58|105.72|103.52|0
1634197240000|2021-10-14 07:40:40|105.78|103.58|105.78|103.58|105.78|103.58|105.78|103.58|0
1634197250000|2021-10-14 07:40:50|105.72|103.52|105.84|103.64|105.84|103.64|105.72|103.52|0
1634197260000|2021-10-14 07:41:00|105.81|103.61|105.78|103.58|105.81|103.61|105.78|103.58|0
1634197270000|2021-10-14 07:41:10|105.84|103.64|105.84|103.64|105.84|103.64|105.84|103.64|0
1634197280000|2021-10-14 07:41:20|105.81|103.61|105.84|103.64|105.84|103.64|105.78|103.58|0
1634197310000|2021-10-14 07:41:50|105.78|103.58|105.71|103.51|105.78|103.58|105.71|103.51|0
1634197320000|2021-10-14 07:42:00|105.65|103.45|105.62|103.42|105.65|103.45|105.62|103.42|0
1634197330000|2021-10-14 07:42:10|105.65|103.45|105.65|103.45|105.65|103.45|105.59|103.39|0
1634197340000|2021-10-14 07:42:20|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1634197350000|2021-10-14 07:42:30|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1634197360000|2021-10-14 07:42:40|105.56|103.36|105.53|103.33|105.56|103.36|105.53|103.33|0
1634197370000|2021-10-14 07:42:50|105.59|103.39|105.53|103.33|105.59|103.39|105.53|103.33|0
1634197380000|2021-10-14 07:43:00|105.59|103.39|105.59|103.39|105.59|103.39|105.53|103.33|0
1634197390000|2021-10-14 07:43:10|105.53|103.33|105.56|103.36|105.56|103.36|105.53|103.33|0
1634197400000|2021-10-14 07:43:20|105.53|103.33|105.46|103.26|105.53|103.33|105.46|103.26|0
1634197410000|2021-10-14 07:43:30|105.4|103.2|105.46|103.26|105.46|103.26|105.4|103.2|0
1634197420000|2021-10-14 07:43:40|105.53|103.33|105.65|103.45|105.65|103.45|105.53|103.33|0
1634197430000|2021-10-14 07:43:50|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1634197440000|2021-10-14 07:44:00|105.65|103.45|105.53|103.33|105.65|103.45|105.53|103.33|0
1634197450000|2021-10-14 07:44:10|105.65|103.45|105.65|103.45|105.65|103.45|105.59|103.39|0
1634197460000|2021-10-14 07:44:20|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1634197480000|2021-10-14 07:44:40|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1634197490000|2021-10-14 07:44:50|105.59|103.39|105.53|103.33|105.59|103.39|105.53|103.33|0
1634197500000|2021-10-14 07:45:00|105.59|103.39|105.56|103.36|105.59|103.39|105.53|103.33|0
1634197510000|2021-10-14 07:45:10|105.46|103.26|105.53|103.33|105.53|103.33|105.46|103.26|0
1634197520000|2021-10-14 07:45:20|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1634197530000|2021-10-14 07:45:30|105.65|103.45|105.59|103.39|105.65|103.45|105.59|103.39|0
1634197540000|2021-10-14 07:45:40|105.65|103.45|105.59|103.39|105.65|103.45|105.59|103.39|0
1634197550000|2021-10-14 07:45:50|105.56|103.36|105.62|103.42|105.65|103.45|105.56|103.36|0
1634197560000|2021-10-14 07:46:00|105.46|103.26|105.46|103.26|105.46|103.26|105.46|103.26|0
1634197570000|2021-10-14 07:46:10|105.49|103.29|105.53|103.33|105.53|103.33|105.49|103.29|0
1634197580000|2021-10-14 07:46:20|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1634197610000|2021-10-14 07:46:50|105.46|103.26|105.52|103.32|105.52|103.32|105.46|103.26|0
1634197620000|2021-10-14 07:47:00|105.59|103.39|105.52|103.32|105.59|103.39|105.52|103.32|0
1634197630000|2021-10-14 07:47:10|105.49|103.29|105.52|103.32|105.52|103.32|105.49|103.29|0
1634197640000|2021-10-14 07:47:20|105.59|103.39|105.52|103.32|105.59|103.39|105.52|103.32|0
1634197650000|2021-10-14 07:47:30|105.49|103.29|105.46|103.26|105.49|103.29|105.46|103.26|0
1634197660000|2021-10-14 07:47:40|105.49|103.29|105.46|103.26|105.49|103.29|105.46|103.26|0
1634197670000|2021-10-14 07:47:50|105.52|103.32|105.49|103.29|105.52|103.32|105.49|103.29|0
1634197680000|2021-10-14 07:48:00|105.52|103.32|105.46|103.26|105.52|103.32|105.46|103.26|0
1634197690000|2021-10-14 07:48:10|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1634197700000|2021-10-14 07:48:20|105.46|103.26|105.46|103.26|105.46|103.26|105.46|103.26|0
1634197710000|2021-10-14 07:48:30|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1634197720000|2021-10-14 07:48:40|105.56|103.36|105.65|103.45|105.65|103.45|105.52|103.32|0
1634197740000|2021-10-14 07:49:00|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1634197750000|2021-10-14 07:49:10|105.77|103.57|105.71|103.51|105.77|103.57|105.71|103.51|0
1634197770000|2021-10-14 07:49:30|105.65|103.45|105.71|103.51|105.71|103.51|105.65|103.45|0
1634197780000|2021-10-14 07:49:40|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1634197790000|2021-10-14 07:49:50|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1634197800000|2021-10-14 07:50:00|105.59|103.39|105.52|103.32|105.59|103.39|105.52|103.32|0
1634197810000|2021-10-14 07:50:10|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1634197820000|2021-10-14 07:50:20|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1634197830000|2021-10-14 07:50:30|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1634197840000|2021-10-14 07:50:40|105.46|103.26|105.46|103.26|105.46|103.26|105.46|103.26|0
1634197850000|2021-10-14 07:50:50|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1634197860000|2021-10-14 07:51:00|105.52|103.32|105.46|103.26|105.52|103.32|105.46|103.26|0
1634197880000|2021-10-14 07:51:20|105.52|103.32|105.59|103.39|105.59|103.39|105.52|103.32|0
1634197890000|2021-10-14 07:51:30|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1634197910000|2021-10-14 07:51:50|105.49|103.29|105.52|103.32|105.52|103.32|105.46|103.26|0
1634197920000|2021-10-14 07:52:00|105.46|103.26|105.46|103.26|105.52|103.32|105.46|103.26|0
1634197940000|2021-10-14 07:52:20|105.52|103.32|105.52|103.32|105.52|103.32|105.46|103.26|0
1634197950000|2021-10-14 07:52:30|105.46|103.26|105.46|103.26|105.52|103.32|105.46|103.26|0
1634197970000|2021-10-14 07:52:50|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1634197980000|2021-10-14 07:53:00|105.58|103.38|105.65|103.45|105.65|103.45|105.58|103.38|0
1634197990000|2021-10-14 07:53:10|105.58|103.38|105.58|103.38|105.58|103.38|105.58|103.38|0
1634198000000|2021-10-14 07:53:20|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1634198010000|2021-10-14 07:53:30|105.55|103.35|105.58|103.38|105.58|103.38|105.55|103.35|0
1634198020000|2021-10-14 07:53:40|105.52|103.32|105.58|103.38|105.58|103.38|105.52|103.32|0
1634198030000|2021-10-14 07:53:50|105.52|103.32|105.46|103.26|105.52|103.32|105.46|103.26|0
1634198050000|2021-10-14 07:54:10|105.43|103.23|105.46|103.26|105.46|103.26|105.43|103.23|0
1634198070000|2021-10-14 07:54:30|105.43|103.23|105.46|103.26|105.46|103.26|105.43|103.23|0
1634198080000|2021-10-14 07:54:40|105.52|103.32|105.52|103.32|105.52|103.32|105.52|103.32|0
1634198090000|2021-10-14 07:54:50|105.46|103.26|105.46|103.26|105.46|103.26|105.46|103.26|0
1634198100000|2021-10-14 07:55:00|105.4|103.2|105.33|103.13|105.4|103.2|105.33|103.13|0
1634198110000|2021-10-14 07:55:10|105.27|103.07|105.27|103.07|105.27|103.07|105.27|103.07|0
1634198120000|2021-10-14 07:55:20|105.3|103.1|105.3|103.1|105.3|103.1|105.3|103.1|0
1634198130000|2021-10-14 07:55:30|105.33|103.13|105.4|103.2|105.4|103.2|105.33|103.13|0
1634198160000|2021-10-14 07:56:00|105.46|103.26|105.46|103.26|105.46|103.26|105.46|103.26|0
1634198170000|2021-10-14 07:56:10|105.4|103.2|105.52|103.32|105.52|103.32|105.4|103.2|0
1634198180000|2021-10-14 07:56:20|105.46|103.26|105.46|103.26|105.46|103.26|105.46|103.26|0
1634198190000|2021-10-14 07:56:30|105.52|103.32|105.46|103.26|105.52|103.32|105.46|103.26|0
1634198200000|2021-10-14 07:56:40|105.4|103.2|105.4|103.2|105.43|103.23|105.4|103.2|0
1634198210000|2021-10-14 07:56:50|105.46|103.26|105.46|103.26|105.52|103.32|105.46|103.26|0
1634198220000|2021-10-14 07:57:00|105.39|103.19|105.39|103.19|105.46|103.26|105.39|103.19|0
1634198230000|2021-10-14 07:57:10|105.33|103.13|105.33|103.13|105.33|103.13|105.33|103.13|0
1634198240000|2021-10-14 07:57:20|105.3|103.1|105.27|103.07|105.3|103.1|105.27|103.07|0
1634198250000|2021-10-14 07:57:30|105.3|103.1|105.33|103.13|105.33|103.13|105.3|103.1|0
1634198260000|2021-10-14 07:57:40|105.39|103.19|105.27|103.07|105.39|103.19|105.27|103.07|0
1634198270000|2021-10-14 07:57:50|105.33|103.13|105.33|103.13|105.33|103.13|105.33|103.13|0
1634198280000|2021-10-14 07:58:00|105.3|103.1|105.27|103.07|105.3|103.1|105.27|103.07|0
1634198290000|2021-10-14 07:58:10|105.21|103.01|105.39|103.19|105.39|103.19|105.21|103.01|0
1634198300000|2021-10-14 07:58:20|105.33|103.13|105.33|103.13|105.33|103.13|105.33|103.13|0
1634198320000|2021-10-14 07:58:40|105.39|103.19|105.33|103.13|105.39|103.19|105.33|103.13|0
1634198330000|2021-10-14 07:58:50|105.36|103.16|105.33|103.13|105.39|103.19|105.33|103.13|0
1634198340000|2021-10-14 07:59:00|105.39|103.19|105.46|103.26|105.46|103.26|105.39|103.19|0
1634198350000|2021-10-14 07:59:10|105.39|103.19|105.33|103.13|105.39|103.19|105.33|103.13|0
1634198360000|2021-10-14 07:59:20|105.27|103.07|105.27|103.07|105.27|103.07|105.27|103.07|0
1634198370000|2021-10-14 07:59:30|105.24|103.04|105.27|103.07|105.27|103.07|105.21|103.01|0
1634198390000|2021-10-14 07:59:50|105.24|103.04|105.27|103.07|105.27|103.07|105.24|103.04|0
1634198400000|2021-10-14 08:00:00|105.21|103.01|105.21|103.01|105.21|103.01|105.14|102.94|0
1634198410000|2021-10-14 08:00:10|105.14|102.94|105.08|102.88|105.14|102.94|105.08|102.88|0
1634198420000|2021-10-14 08:00:20|105.14|102.94|105.08|102.88|105.14|102.94|105.08|102.88|0
1634198430000|2021-10-14 08:00:30|105.14|102.94|105.14|102.94|105.14|102.94|105.14|102.94|0
1634198440000|2021-10-14 08:00:40|105.11|102.91|105.08|102.88|105.14|102.94|105.08|102.88|0
1634198450000|2021-10-14 08:00:50|105.02|102.82|105.02|102.82|105.08|102.88|105.02|102.82|0
1634198470000|2021-10-14 08:01:10|104.96|102.76|104.96|102.76|104.96|102.76|104.96|102.76|0
1634198480000|2021-10-14 08:01:20|105.02|102.82|104.96|102.76|105.02|102.82|104.96|102.76|0
1634198490000|2021-10-14 08:01:30|104.89|102.69|104.89|102.69|104.89|102.69|104.89|102.69|0
1634198500000|2021-10-14 08:01:40|104.93|102.73|104.89|102.69|104.96|102.76|104.89|102.69|0
1634198520000|2021-10-14 08:02:00|104.96|102.76|104.96|102.76|104.96|102.76|104.96|102.76|0
1634198540000|2021-10-14 08:02:20|104.89|102.69|104.89|102.69|104.89|102.69|104.89|102.69|0
1634198550000|2021-10-14 08:02:30|104.83|102.63|104.89|102.69|104.89|102.69|104.83|102.63|0
1634198560000|2021-10-14 08:02:40|104.96|102.76|105.02|102.82|105.02|102.82|104.96|102.76|0
1634198570000|2021-10-14 08:02:50|104.99|102.79|104.96|102.76|104.99|102.79|104.96|102.76|0
1634198580000|2021-10-14 08:03:00|104.89|102.69|104.89|102.69|104.96|102.76|104.89|102.69|0
1634198590000|2021-10-14 08:03:10|104.96|102.76|104.83|102.63|104.96|102.76|104.83|102.63|0
1634198600000|2021-10-14 08:03:20|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1634198610000|2021-10-14 08:03:30|104.71|102.51|104.77|102.57|104.83|102.63|104.71|102.51|0
1634198620000|2021-10-14 08:03:40|104.71|102.51|104.64|102.44|104.71|102.51|104.64|102.44|0
1634198630000|2021-10-14 08:03:50|104.68|102.48|104.64|102.44|104.71|102.51|104.64|102.44|0
1634198640000|2021-10-14 08:04:00|104.58|102.38|104.58|102.38|104.58|102.38|104.58|102.38|0
1634198650000|2021-10-14 08:04:10|104.52|102.32|104.58|102.38|104.58|102.38|104.52|102.32|0
1634198660000|2021-10-14 08:04:20|104.64|102.44|104.64|102.44|104.64|102.44|104.64|102.44|0
1634198670000|2021-10-14 08:04:30|104.58|102.38|104.58|102.38|104.64|102.44|104.58|102.38|0
1634198680000|2021-10-14 08:04:40|104.64|102.44|104.64|102.44|104.64|102.44|104.58|102.38|0
1634198690000|2021-10-14 08:04:50|104.58|102.38|104.58|102.38|104.58|102.38|104.58|102.38|0
1634198700000|2021-10-14 08:05:00|104.64|102.44|104.71|102.51|104.71|102.51|104.58|102.38|0
1634198710000|2021-10-14 08:05:10|104.77|102.57|104.83|102.63|104.83|102.63|104.77|102.57|0
1634198720000|2021-10-14 08:05:20|104.71|102.51|104.77|102.57|104.77|102.57|104.71|102.51|0
1634198730000|2021-10-14 08:05:30|104.71|102.51|104.71|102.51|104.71|102.51|104.64|102.44|0
1634198740000|2021-10-14 08:05:40|104.64|102.44|104.64|102.44|104.64|102.44|104.64|102.44|0
1634198760000|2021-10-14 08:06:00|104.7|102.5|104.77|102.57|104.77|102.57|104.7|102.5|0
1634198770000|2021-10-14 08:06:10|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634198780000|2021-10-14 08:06:20|104.83|102.63|104.83|102.63|104.86|102.66|104.83|102.63|0
1634198790000|2021-10-14 08:06:30|104.8|102.6|104.86|102.66|104.86|102.66|104.77|102.57|0
1634198800000|2021-10-14 08:06:40|104.83|102.63|104.89|102.69|104.89|102.69|104.83|102.63|0
1634198810000|2021-10-14 08:06:50|104.86|102.66|104.89|102.69|104.89|102.69|104.83|102.63|0
1634198820000|2021-10-14 08:07:00|104.83|102.63|104.7|102.5|104.83|102.63|104.7|102.5|0
1634198830000|2021-10-14 08:07:10|104.77|102.57|104.7|102.5|104.77|102.57|104.7|102.5|0
1634198840000|2021-10-14 08:07:20|104.77|102.57|104.7|102.5|104.77|102.57|104.7|102.5|0
1634198850000|2021-10-14 08:07:30|104.58|102.38|104.58|102.38|104.58|102.38|104.58|102.38|0
1634198860000|2021-10-14 08:07:40|104.46|102.26|104.52|102.32|104.52|102.32|104.46|102.26|0
1634198870000|2021-10-14 08:07:50|104.46|102.26|104.46|102.26|104.46|102.26|104.46|102.26|0
1634198880000|2021-10-14 08:08:00|104.52|102.32|104.58|102.38|104.58|102.38|104.52|102.32|0
1634198890000|2021-10-14 08:08:10|104.52|102.32|104.52|102.32|104.52|102.32|104.52|102.32|0
1634198900000|2021-10-14 08:08:20|104.39|102.19|104.39|102.19|104.39|102.19|104.39|102.19|0
1634198910000|2021-10-14 08:08:30|104.33|102.13|104.33|102.13|104.33|102.13|104.27|102.07|0
1634198920000|2021-10-14 08:08:40|104.3|102.1|104.33|102.13|104.33|102.13|104.27|102.07|0
1634198930000|2021-10-14 08:08:50|104.27|102.07|104.27|102.07|104.27|102.07|104.27|102.07|0
1634198940000|2021-10-14 08:09:00|104.33|102.13|104.33|102.13|104.33|102.13|104.33|102.13|0
1634198950000|2021-10-14 08:09:10|104.3|102.1|104.33|102.13|104.33|102.13|104.3|102.1|0
1634198960000|2021-10-14 08:09:20|104.27|102.07|104.43|102.23|104.43|102.23|104.27|102.07|0
1634198970000|2021-10-14 08:09:30|104.45|102.25|104.33|102.13|104.45|102.25|104.33|102.13|0
1634198980000|2021-10-14 08:09:40|104.39|102.19|104.45|102.25|104.52|102.32|104.39|102.19|0
1634198990000|2021-10-14 08:09:50|104.52|102.32|104.52|102.32|104.52|102.32|104.52|102.32|0
1634199000000|2021-10-14 08:10:00|104.45|102.25|104.33|102.13|104.45|102.25|104.33|102.13|0
1634199010000|2021-10-14 08:10:10|104.3|102.1|104.27|102.07|104.33|102.13|104.27|102.07|0
1634199020000|2021-10-14 08:10:20|104.24|102.04|104.24|102.04|104.24|102.04|104.21|102.01|0
1634199030000|2021-10-14 08:10:30|104.27|102.07|104.21|102.01|104.27|102.07|104.21|102.01|0
1634199040000|2021-10-14 08:10:40|104.24|102.04|104.27|102.07|104.27|102.07|104.21|102.01|0
1634199050000|2021-10-14 08:10:50|104.33|102.13|104.33|102.13|104.33|102.13|104.33|102.13|0
1634199060000|2021-10-14 08:11:00|104.27|102.07|104.33|102.13|104.33|102.13|104.27|102.07|0
1634199070000|2021-10-14 08:11:10|104.3|102.1|104.33|102.13|104.33|102.13|104.3|102.1|0
1634199080000|2021-10-14 08:11:20|104.27|102.07|104.27|102.07|104.27|102.07|104.27|102.07|0
1634199090000|2021-10-14 08:11:30|104.33|102.13|104.33|102.13|104.33|102.13|104.33|102.13|0
1634199100000|2021-10-14 08:11:40|104.27|102.07|104.36|102.16|104.36|102.16|104.27|102.07|0
1634199110000|2021-10-14 08:11:50|104.39|102.19|104.39|102.19|104.39|102.19|104.39|102.19|0
1634199120000|2021-10-14 08:12:00|104.33|102.13|104.33|102.13|104.33|102.13|104.33|102.13|0
1634199130000|2021-10-14 08:12:10|104.21|102.01|104.21|102.01|104.21|102.01|104.21|102.01|0
1634199140000|2021-10-14 08:12:20|104.08|101.88|104.02|101.82|104.08|101.88|104.02|101.82|0
1634199150000|2021-10-14 08:12:30|104.08|101.88|104.08|101.88|104.08|101.88|104.08|101.88|0
1634199160000|2021-10-14 08:12:40|104.02|101.82|104.02|101.82|104.02|101.82|104.02|101.82|0
1634199180000|2021-10-14 08:13:00|103.83|101.63|103.77|101.57|103.83|101.63|103.77|101.57|0
1634199190000|2021-10-14 08:13:10|103.9|101.7|103.83|101.63|103.9|101.7|103.83|101.63|0
1634199200000|2021-10-14 08:13:20|103.9|101.7|103.96|101.76|103.96|101.76|103.83|101.63|0
1634199210000|2021-10-14 08:13:30|103.9|101.7|103.83|101.63|103.9|101.7|103.83|101.63|0
1634199220000|2021-10-14 08:13:40|103.9|101.7|103.9|101.7|103.9|101.7|103.83|101.63|0
1634199240000|2021-10-14 08:14:00|103.83|101.63|103.96|101.76|103.96|101.76|103.83|101.63|0
1634199250000|2021-10-14 08:14:10|104.02|101.82|103.96|101.76|104.02|101.82|103.96|101.76|0
1634199270000|2021-10-14 08:14:30|103.9|101.7|103.96|101.76|103.96|101.76|103.9|101.7|0
1634199280000|2021-10-14 08:14:40|103.9|101.7|103.9|101.7|103.9|101.7|103.9|101.7|0
1634199300000|2021-10-14 08:15:00|103.96|101.76|103.96|101.76|103.96|101.76|103.9|101.7|0
1634199320000|2021-10-14 08:15:20|104.02|101.82|103.96|101.76|104.02|101.82|103.96|101.76|0
1634199330000|2021-10-14 08:15:30|104.02|101.82|103.99|101.79|104.02|101.82|103.96|101.76|0
1634199340000|2021-10-14 08:15:40|104.02|101.82|104.08|101.88|104.08|101.88|104.02|101.82|0
1634199350000|2021-10-14 08:15:50|104.11|101.91|104.17|101.97|104.17|101.97|104.11|101.91|0
1634199360000|2021-10-14 08:16:00|104.08|101.88|104.02|101.82|104.08|101.88|104.02|101.82|0
1634199380000|2021-10-14 08:16:20|104.08|101.88|104.14|101.94|104.14|101.94|104.08|101.88|0
1634199390000|2021-10-14 08:16:30|104.17|101.97|104.27|102.07|104.27|102.07|104.17|101.97|0
1634199410000|2021-10-14 08:16:50|104.2|102|104.2|102|104.2|102|104.2|102|0
1634199420000|2021-10-14 08:17:00|104.14|101.94|104.2|102|104.2|102|104.14|101.94|0
1634199440000|2021-10-14 08:17:20|104.14|101.94|104.14|101.94|104.14|101.94|104.14|101.94|0
1634199450000|2021-10-14 08:17:30|104.2|102|104.2|102|104.2|102|104.2|102|0
1634199460000|2021-10-14 08:17:40|104.14|101.94|104.14|101.94|104.14|101.94|104.14|101.94|0
1634199470000|2021-10-14 08:17:50|104.2|102|104.14|101.94|104.2|102|104.14|101.94|0
1634199480000|2021-10-14 08:18:00|104.2|102|104.14|101.94|104.2|102|104.14|101.94|0
1634199490000|2021-10-14 08:18:10|104.08|101.88|104.08|101.88|104.08|101.88|104.08|101.88|0
1634199500000|2021-10-14 08:18:20|104.14|101.94|104.08|101.88|104.14|101.94|104.08|101.88|0
1634199510000|2021-10-14 08:18:30|104.14|101.94|104.14|101.94|104.14|101.94|104.14|101.94|0
1634199520000|2021-10-14 08:18:40|104.17|101.97|104.2|102|104.2|102|104.17|101.97|0
1634199530000|2021-10-14 08:18:50|104.14|101.94|104.26|102.06|104.26|102.06|104.14|101.94|0
1634199540000|2021-10-14 08:19:00|104.2|102|104.2|102|104.2|102|104.2|102|0
1634199550000|2021-10-14 08:19:10|104.17|101.97|104.2|102|104.2|102|104.17|101.97|0
1634199560000|2021-10-14 08:19:20|104.26|102.06|104.33|102.13|104.33|102.13|104.26|102.06|0
1634199570000|2021-10-14 08:19:30|104.26|102.06|104.26|102.06|104.26|102.06|104.26|102.06|0
1634199580000|2021-10-14 08:19:40|104.2|102|104.2|102|104.2|102|104.2|102|0
1634199600000|2021-10-14 08:20:00|104.26|102.06|104.14|101.94|104.26|102.06|104.14|101.94|0
1634199610000|2021-10-14 08:20:10|104.2|102|104.2|102|104.2|102|104.2|102|0
1634199620000|2021-10-14 08:20:20|104.14|101.94|104.2|102|104.2|102|104.14|101.94|0
1634199630000|2021-10-14 08:20:30|104.26|102.06|104.26|102.06|104.26|102.06|104.26|102.06|0
1634199640000|2021-10-14 08:20:40|104.23|102.03|104.26|102.06|104.26|102.06|104.23|102.03|0
1634199650000|2021-10-14 08:20:50|104.2|102|104.26|102.06|104.26|102.06|104.2|102|0
1634199660000|2021-10-14 08:21:00|104.3|102.1|104.33|102.13|104.33|102.13|104.26|102.06|0
1634199680000|2021-10-14 08:21:20|104.26|102.06|104.26|102.06|104.26|102.06|104.26|102.06|0
1634199700000|2021-10-14 08:21:40|104.33|102.13|104.33|102.13|104.33|102.13|104.33|102.13|0
1634199710000|2021-10-14 08:21:50|104.39|102.19|104.39|102.19|104.39|102.19|104.39|102.19|0
1634199740000|2021-10-14 08:22:20|104.32|102.12|104.39|102.19|104.39|102.19|104.32|102.12|0
1634199760000|2021-10-14 08:22:40|104.45|102.25|104.51|102.31|104.51|102.31|104.45|102.25|0
1634199770000|2021-10-14 08:22:50|104.57|102.37|104.51|102.31|104.57|102.37|104.51|102.31|0
1634199790000|2021-10-14 08:23:10|104.45|102.25|104.51|102.31|104.51|102.31|104.45|102.25|0
1634199800000|2021-10-14 08:23:20|104.45|102.25|104.45|102.25|104.45|102.25|104.45|102.25|0
1634199810000|2021-10-14 08:23:30|104.51|102.31|104.51|102.31|104.51|102.31|104.51|102.31|0
1634199820000|2021-10-14 08:23:40|104.57|102.37|104.63|102.43|104.63|102.43|104.57|102.37|0
1634199840000|2021-10-14 08:24:00|104.7|102.5|104.76|102.56|104.76|102.56|104.7|102.5|0
1634199850000|2021-10-14 08:24:10|104.82|102.62|104.82|102.62|104.82|102.62|104.82|102.62|0
1634199860000|2021-10-14 08:24:20|104.7|102.5|104.7|102.5|104.76|102.56|104.7|102.5|0
1634199870000|2021-10-14 08:24:30|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1634199880000|2021-10-14 08:24:40|104.7|102.5|104.7|102.5|104.7|102.5|104.7|102.5|0
1634199900000|2021-10-14 08:25:00|104.63|102.43|104.63|102.43|104.63|102.43|104.57|102.37|0
1634199920000|2021-10-14 08:25:20|104.7|102.5|104.63|102.43|104.7|102.5|104.63|102.43|0
1634199930000|2021-10-14 08:25:30|104.57|102.37|104.76|102.56|104.76|102.56|104.57|102.37|0
1634199940000|2021-10-14 08:25:40|104.7|102.5|104.7|102.5|104.7|102.5|104.7|102.5|0
1634199970000|2021-10-14 08:26:10|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1634199980000|2021-10-14 08:26:20|104.82|102.62|104.82|102.62|104.82|102.62|104.82|102.62|0
1634199990000|2021-10-14 08:26:30|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1634200000000|2021-10-14 08:26:40|104.79|102.59|104.79|102.59|104.79|102.59|104.79|102.59|0
1634200010000|2021-10-14 08:26:50|104.76|102.56|104.82|102.62|104.82|102.62|104.76|102.56|0
1634200020000|2021-10-14 08:27:00|104.88|102.68|104.88|102.68|104.88|102.68|104.88|102.68|0
1634200030000|2021-10-14 08:27:10|104.76|102.56|104.82|102.62|104.82|102.62|104.76|102.56|0
1634200080000|2021-10-14 08:28:00|104.79|102.59|104.82|102.62|104.82|102.62|104.79|102.59|0
1634200090000|2021-10-14 08:28:10|104.76|102.56|104.76|102.56|104.76|102.56|104.73|102.53|0
1634200100000|2021-10-14 08:28:20|104.69|102.49|104.69|102.49|104.69|102.49|104.69|102.49|0
1634200120000|2021-10-14 08:28:40|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1634200140000|2021-10-14 08:29:00|104.63|102.43|104.66|102.46|104.66|102.46|104.63|102.43|0
1634200150000|2021-10-14 08:29:10|104.69|102.49|104.63|102.43|104.69|102.49|104.63|102.43|0
1634200160000|2021-10-14 08:29:20|104.76|102.56|104.76|102.56|104.76|102.56|104.76|102.56|0
1634200180000|2021-10-14 08:29:40|104.69|102.49|104.69|102.49|104.69|102.49|104.69|102.49|0
1634200190000|2021-10-14 08:29:50|104.63|102.43|104.69|102.49|104.69|102.49|104.63|102.43|0
1634200200000|2021-10-14 08:30:00|104.66|102.46|104.66|102.46|104.69|102.49|104.63|102.43|0
1634200210000|2021-10-14 08:30:10|104.69|102.49|104.76|102.56|104.76|102.56|104.69|102.49|0
1634200220000|2021-10-14 08:30:20|104.69|102.49|104.69|102.49|104.76|102.56|104.69|102.49|0
1634200230000|2021-10-14 08:30:30|104.63|102.43|104.57|102.37|104.63|102.43|104.57|102.37|0
1634200250000|2021-10-14 08:30:50|104.63|102.43|104.63|102.43|104.63|102.43|104.63|102.43|0
1634200270000|2021-10-14 08:31:10|104.57|102.37|104.57|102.37|104.57|102.37|104.57|102.37|0
1634200280000|2021-10-14 08:31:20|104.51|102.31|104.51|102.31|104.51|102.31|104.51|102.31|0
1634200290000|2021-10-14 08:31:30|104.44|102.24|104.57|102.37|104.57|102.37|104.44|102.24|0
1634200300000|2021-10-14 08:31:40|104.54|102.34|104.57|102.37|104.57|102.37|104.54|102.34|0
1634200310000|2021-10-14 08:31:50|104.51|102.31|104.57|102.37|104.57|102.37|104.51|102.31|0
1634200320000|2021-10-14 08:32:00|104.51|102.31|104.51|102.31|104.51|102.31|104.51|102.31|0
1634200340000|2021-10-14 08:32:20|104.57|102.37|104.57|102.37|104.57|102.37|104.57|102.37|0
1634200350000|2021-10-14 08:32:30|104.63|102.43|104.57|102.37|104.63|102.43|104.57|102.37|0
1634200360000|2021-10-14 08:32:40|104.6|102.4|104.57|102.37|104.6|102.4|104.57|102.37|0
1634200370000|2021-10-14 08:32:50|104.63|102.43|104.63|102.43|104.63|102.43|104.57|102.37|0
1634200380000|2021-10-14 08:33:00|104.57|102.37|104.63|102.43|104.63|102.43|104.57|102.37|0
1634200410000|2021-10-14 08:33:30|104.69|102.49|104.82|102.62|104.82|102.62|104.69|102.49|0
1634200430000|2021-10-14 08:33:50|104.75|102.55|104.82|102.62|104.82|102.62|104.75|102.55|0
1634200440000|2021-10-14 08:34:00|104.75|102.55|104.63|102.43|104.75|102.55|104.63|102.43|0
1634200450000|2021-10-14 08:34:10|104.57|102.37|104.57|102.37|104.57|102.37|104.57|102.37|0
1634200460000|2021-10-14 08:34:20|104.6|102.4|104.6|102.4|104.6|102.4|104.6|102.4|0
1634200470000|2021-10-14 08:34:30|104.63|102.43|104.63|102.43|104.63|102.43|104.63|102.43|0
1634200480000|2021-10-14 08:34:40|104.57|102.37|104.63|102.43|104.63|102.43|104.57|102.37|0
1634200490000|2021-10-14 08:34:50|104.57|102.37|104.63|102.43|104.63|102.43|104.57|102.37|0
1634200500000|2021-10-14 08:35:00|104.57|102.37|104.57|102.37|104.57|102.37|104.57|102.37|0
1634200510000|2021-10-14 08:35:10|104.63|102.43|104.63|102.43|104.63|102.43|104.63|102.43|0
1634200520000|2021-10-14 08:35:20|104.72|102.52|104.69|102.49|104.72|102.52|104.69|102.49|0
1634200530000|2021-10-14 08:35:30|104.63|102.43|104.63|102.43|104.63|102.43|104.63|102.43|0
1634200550000|2021-10-14 08:35:50|104.66|102.46|104.63|102.43|104.66|102.46|104.63|102.43|0
1634200570000|2021-10-14 08:36:10|104.57|102.37|104.63|102.43|104.63|102.43|104.57|102.37|0
1634200580000|2021-10-14 08:36:20|104.69|102.49|104.63|102.43|104.69|102.49|104.63|102.43|0
1634200590000|2021-10-14 08:36:30|104.57|102.37|104.57|102.37|104.63|102.43|104.57|102.37|0
1634200620000|2021-10-14 08:37:00|104.63|102.43|104.57|102.37|104.69|102.49|104.57|102.37|0
1634200630000|2021-10-14 08:37:10|104.63|102.43|104.63|102.43|104.63|102.43|104.63|102.43|0
1634200640000|2021-10-14 08:37:20|104.57|102.37|104.57|102.37|104.57|102.37|104.57|102.37|0
1634200650000|2021-10-14 08:37:30|104.63|102.43|104.63|102.43|104.63|102.43|104.57|102.37|0
1634200660000|2021-10-14 08:37:40|104.69|102.49|104.69|102.49|104.69|102.49|104.63|102.43|0
1634200670000|2021-10-14 08:37:50|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1634200700000|2021-10-14 08:38:20|104.69|102.49|104.69|102.49|104.69|102.49|104.69|102.49|0
1634200710000|2021-10-14 08:38:30|104.75|102.55|104.69|102.49|104.75|102.55|104.69|102.49|0
1634200730000|2021-10-14 08:38:50|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1634200740000|2021-10-14 08:39:00|104.72|102.52|104.66|102.46|104.72|102.52|104.66|102.46|0
1634200750000|2021-10-14 08:39:10|104.63|102.43|104.63|102.43|104.63|102.43|104.63|102.43|0
1634200760000|2021-10-14 08:39:20|104.69|102.49|104.69|102.49|104.69|102.49|104.69|102.49|0
1634200780000|2021-10-14 08:39:40|104.66|102.46|104.69|102.49|104.69|102.49|104.66|102.46|0
1634200790000|2021-10-14 08:39:50|104.72|102.52|104.69|102.49|104.72|102.52|104.69|102.49|0
1634200810000|2021-10-14 08:40:10|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1634200830000|2021-10-14 08:40:30|104.69|102.49|104.69|102.49|104.69|102.49|104.69|102.49|0
1634200840000|2021-10-14 08:40:40|104.75|102.55|104.75|102.55|104.75|102.55|104.72|102.52|0
1634200850000|2021-10-14 08:40:50|104.72|102.52|104.72|102.52|104.72|102.52|104.72|102.52|0
1634200860000|2021-10-14 08:41:00|104.75|102.55|104.69|102.49|104.75|102.55|104.69|102.49|0
1634200890000|2021-10-14 08:41:30|104.63|102.43|104.63|102.43|104.63|102.43|104.63|102.43|0
1634200900000|2021-10-14 08:41:40|104.6|102.4|104.56|102.36|104.63|102.43|104.56|102.36|0
1634200910000|2021-10-14 08:41:50|104.5|102.3|104.44|102.24|104.5|102.3|104.44|102.24|0
1634200920000|2021-10-14 08:42:00|104.5|102.3|104.5|102.3|104.5|102.3|104.5|102.3|0
1634200940000|2021-10-14 08:42:20|104.44|102.24|104.44|102.24|104.5|102.3|104.44|102.24|0
1634200970000|2021-10-14 08:42:50|104.38|102.18|104.38|102.18|104.38|102.18|104.38|102.18|0
1634200980000|2021-10-14 08:43:00|104.32|102.12|104.32|102.12|104.32|102.12|104.32|102.12|0
1634200990000|2021-10-14 08:43:10|104.35|102.15|104.32|102.12|104.35|102.15|104.32|102.12|0
1634201000000|2021-10-14 08:43:20|104.25|102.05|104.25|102.05|104.25|102.05|104.25|102.05|0
1634201010000|2021-10-14 08:43:30|104.32|102.12|104.25|102.05|104.32|102.12|104.25|102.05|0
1634201020000|2021-10-14 08:43:40|104.32|102.12|104.25|102.05|104.32|102.12|104.25|102.05|0
1634201030000|2021-10-14 08:43:50|104.32|102.12|104.32|102.12|104.32|102.12|104.32|102.12|0
1634201040000|2021-10-14 08:44:00|104.31|102.11|104.31|102.11|104.31|102.11|104.25|102.05|0
1634201060000|2021-10-14 08:44:20|104.25|102.05|104.31|102.11|104.31|102.11|104.25|102.05|0
1634201080000|2021-10-14 08:44:40|104.35|102.15|104.25|102.05|104.35|102.15|104.25|102.05|0
1634201090000|2021-10-14 08:44:50|104.31|102.11|104.25|102.05|104.31|102.11|104.25|102.05|0
1634201100000|2021-10-14 08:45:00|104.19|101.99|104.19|101.99|104.19|101.99|104.19|101.99|0
1634201110000|2021-10-14 08:45:10|104.25|102.05|104.19|101.99|104.25|102.05|104.19|101.99|0
1634201120000|2021-10-14 08:45:20|104.25|102.05|104.25|102.05|104.25|102.05|104.25|102.05|0
1634201140000|2021-10-14 08:45:40|104.19|101.99|104.19|101.99|104.19|101.99|104.19|101.99|0
1634201150000|2021-10-14 08:45:50|104.07|101.87|104.13|101.93|104.13|101.93|104.07|101.87|0
1634201190000|2021-10-14 08:46:30|104.19|101.99|104.13|101.93|104.19|101.99|104.13|101.93|0
1634201210000|2021-10-14 08:46:50|104.19|101.99|104.31|102.11|104.31|102.11|104.19|101.99|0
1634201220000|2021-10-14 08:47:00|104.25|102.05|104.28|102.08|104.31|102.11|104.25|102.05|0
1634201230000|2021-10-14 08:47:10|104.31|102.11|104.31|102.11|104.31|102.11|104.31|102.11|0
1634201250000|2021-10-14 08:47:30|104.38|102.18|104.31|102.11|104.38|102.18|104.31|102.11|0
1634201260000|2021-10-14 08:47:40|104.38|102.18|104.38|102.18|104.38|102.18|104.31|102.11|0
1634201270000|2021-10-14 08:47:50|104.44|102.24|104.44|102.24|104.44|102.24|104.44|102.24|0
1634201280000|2021-10-14 08:48:00|104.38|102.18|104.38|102.18|104.38|102.18|104.38|102.18|0
1634201290000|2021-10-14 08:48:10|104.31|102.11|104.31|102.11|104.31|102.11|104.31|102.11|0
1634201310000|2021-10-14 08:48:30|104.13|101.93|104.07|101.87|104.13|101.93|104.07|101.87|0
1634201320000|2021-10-14 08:48:40|104.1|101.9|104|101.8|104.1|101.9|104|101.8|0
1634201330000|2021-10-14 08:48:50|104.07|101.87|104.06|101.86|104.07|101.87|104.06|101.86|0
1634201340000|2021-10-14 08:49:00|104.13|101.93|104.13|101.93|104.13|101.93|104.13|101.93|0
1634201360000|2021-10-14 08:49:20|104.1|101.9|104.13|101.93|104.13|101.93|104.1|101.9|0
1634201380000|2021-10-14 08:49:40|104.06|101.86|104.03|101.83|104.06|101.86|104|101.8|0
1634201390000|2021-10-14 08:49:50|104|101.8|104|101.8|104.03|101.83|104|101.8|0
1634201400000|2021-10-14 08:50:00|104.03|101.83|104.13|101.93|104.13|101.93|104|101.8|0
1634201440000|2021-10-14 08:50:40|104.1|101.9|104.06|101.86|104.13|101.93|104.06|101.86|0
1634201450000|2021-10-14 08:50:50|104|101.8|104|101.8|104|101.8|104|101.8|0
1634201460000|2021-10-14 08:51:00|103.94|101.74|103.94|101.74|103.97|101.77|103.94|101.74|0
1634201490000|2021-10-14 08:51:30|104|101.8|104|101.8|104|101.8|104|101.8|0
1634201510000|2021-10-14 08:51:50|104.06|101.86|104.06|101.86|104.06|101.86|104.06|101.86|0
1634201540000|2021-10-14 08:52:20|104|101.8|103.94|101.74|104|101.8|103.94|101.74|0
1634201550000|2021-10-14 08:52:30|103.88|101.68|103.88|101.68|103.94|101.74|103.88|101.68|0
1634201570000|2021-10-14 08:52:50|103.94|101.74|103.94|101.74|103.94|101.74|103.94|101.74|0
1634201580000|2021-10-14 08:53:00|103.97|101.77|104|101.8|104|101.8|103.97|101.77|0
1634201590000|2021-10-14 08:53:10|103.94|101.74|103.94|101.74|103.94|101.74|103.94|101.74|0
1634201610000|2021-10-14 08:53:30|103.88|101.68|103.88|101.68|103.91|101.71|103.88|101.68|0
1634201640000|2021-10-14 08:54:00|103.91|101.71|103.94|101.74|103.94|101.74|103.88|101.68|0
1634201650000|2021-10-14 08:54:10|103.88|101.68|103.88|101.68|103.88|101.68|103.88|101.68|0
1634201670000|2021-10-14 08:54:30|103.94|101.74|103.94|101.74|103.94|101.74|103.94|101.74|0
1634201680000|2021-10-14 08:54:40|103.88|101.68|103.94|101.74|103.94|101.74|103.88|101.68|0
1634201690000|2021-10-14 08:54:50|103.88|101.68|103.88|101.68|103.88|101.68|103.88|101.68|0
1634201700000|2021-10-14 08:55:00|103.94|101.74|103.88|101.68|103.94|101.74|103.88|101.68|0
1634201710000|2021-10-14 08:55:10|103.91|101.71|103.88|101.68|103.91|101.71|103.88|101.68|0
1634201720000|2021-10-14 08:55:20|103.94|101.74|103.94|101.74|103.94|101.74|103.94|101.74|0
1634201730000|2021-10-14 08:55:30|104|101.8|104|101.8|104|101.8|104|101.8|0
1634201740000|2021-10-14 08:55:40|104.06|101.86|104.06|101.86|104.06|101.86|104.06|101.86|0
1634201750000|2021-10-14 08:55:50|104|101.8|104|101.8|104|101.8|104|101.8|0
1634201770000|2021-10-14 08:56:10|104.06|101.86|104.06|101.86|104.06|101.86|104.06|101.86|0
1634201780000|2021-10-14 08:56:20|104.12|101.92|104|101.8|104.12|101.92|104|101.8|0
1634201790000|2021-10-14 08:56:30|103.94|101.74|103.94|101.74|103.94|101.74|103.94|101.74|0
1634201810000|2021-10-14 08:56:50|104|101.8|104|101.8|104|101.8|104|101.8|0
1634201820000|2021-10-14 08:57:00|103.94|101.74|104.79|102.59|104.79|102.59|103.94|101.74|0
1634201830000|2021-10-14 08:57:10|104.73|102.53|104.73|102.53|104.73|102.53|104.73|102.53|0
1634201840000|2021-10-14 08:57:20|105.56|103.36|105.56|103.36|105.56|103.36|105.5|103.3|0
1634201850000|2021-10-14 08:57:30|105.63|103.43|105.56|103.36|105.63|103.43|105.56|103.36|0
1634201860000|2021-10-14 08:57:40|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1634201870000|2021-10-14 08:57:50|105.56|103.36|105.63|103.43|105.63|103.43|105.56|103.36|0
1634201890000|2021-10-14 08:58:10|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1634201900000|2021-10-14 08:58:20|105.63|103.43|105.69|103.49|105.69|103.49|105.63|103.43|0
1634201920000|2021-10-14 08:58:40|105.75|103.55|105.75|103.55|105.75|103.55|105.75|103.55|0
1634201930000|2021-10-14 08:58:50|105.81|103.61|105.81|103.61|105.81|103.61|105.81|103.61|0
1634201940000|2021-10-14 08:59:00|105.75|103.55|105.81|103.61|105.81|103.61|105.75|103.55|0
1634201970000|2021-10-14 08:59:30|105.84|103.64|105.81|103.61|105.84|103.64|105.81|103.61|0
1634202000000|2021-10-14 09:00:00|105.75|103.55|105.75|103.55|105.75|103.55|105.75|103.55|0
1634202010000|2021-10-14 09:00:10|105.69|103.49|105.69|103.49|105.69|103.49|105.69|103.49|0
1634202030000|2021-10-14 09:00:30|105.75|103.55|105.75|103.55|105.75|103.55|105.75|103.55|0
1634202040000|2021-10-14 09:00:40|105.69|103.49|105.75|103.55|105.75|103.55|105.69|103.49|0
1634202050000|2021-10-14 09:00:50|105.69|103.49|105.62|103.42|105.75|103.55|105.62|103.42|0
1634202060000|2021-10-14 09:01:00|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1634202070000|2021-10-14 09:01:10|105.53|103.33|105.5|103.3|105.53|103.33|105.5|103.3|0
1634202080000|2021-10-14 09:01:20|105.56|103.36|105.62|103.42|105.62|103.42|105.56|103.36|0
1634202110000|2021-10-14 09:01:50|105.69|103.49|105.69|103.49|105.69|103.49|105.69|103.49|0
1634202120000|2021-10-14 09:02:00|105.62|103.42|105.62|103.42|105.62|103.42|105.56|103.36|0
1634202130000|2021-10-14 09:02:10|105.69|103.49|105.69|103.49|105.69|103.49|105.69|103.49|0
1634202150000|2021-10-14 09:02:30|105.62|103.42|105.56|103.36|105.62|103.42|105.56|103.36|0
1634202160000|2021-10-14 09:02:40|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1634202170000|2021-10-14 09:02:50|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1634202200000|2021-10-14 09:03:20|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1634202220000|2021-10-14 09:03:40|105.56|103.36|105.56|103.36|105.62|103.42|105.56|103.36|0
1634202230000|2021-10-14 09:03:50|105.59|103.39|105.62|103.42|105.62|103.42|105.59|103.39|0
1634202240000|2021-10-14 09:04:00|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1634202260000|2021-10-14 09:04:20|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1634202270000|2021-10-14 09:04:30|105.59|103.39|105.62|103.42|105.62|103.42|105.59|103.39|0
1634202330000|2021-10-14 09:05:30|105.69|103.49|105.69|103.49|105.69|103.49|105.69|103.49|0
1634202340000|2021-10-14 09:05:40|105.68|103.48|105.68|103.48|105.68|103.48|105.62|103.42|0
1634202350000|2021-10-14 09:05:50|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1634202360000|2021-10-14 09:06:00|105.56|103.36|105.62|103.42|105.62|103.42|105.56|103.36|0
1634202370000|2021-10-14 09:06:10|105.68|103.48|105.68|103.48|105.68|103.48|105.62|103.42|0
1634202380000|2021-10-14 09:06:20|105.65|103.45|105.62|103.42|105.65|103.45|105.62|103.42|0
1634202390000|2021-10-14 09:06:30|105.59|103.39|105.56|103.36|105.59|103.39|105.56|103.36|0
1634202400000|2021-10-14 09:06:40|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1634202410000|2021-10-14 09:06:50|105.44|103.24|105.44|103.24|105.44|103.24|105.44|103.24|0
1634202420000|2021-10-14 09:07:00|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1634202430000|2021-10-14 09:07:10|105.37|103.17|105.44|103.24|105.44|103.24|105.37|103.17|0
1634202440000|2021-10-14 09:07:20|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1634202450000|2021-10-14 09:07:30|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1634202470000|2021-10-14 09:07:50|105.53|103.33|105.5|103.3|105.53|103.33|105.5|103.3|0
1634202480000|2021-10-14 09:08:00|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1634202500000|2021-10-14 09:08:20|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1634202510000|2021-10-14 09:08:30|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1634202520000|2021-10-14 09:08:40|105.47|103.27|105.53|103.33|105.53|103.33|105.43|103.23|0
1634202530000|2021-10-14 09:08:50|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1634202540000|2021-10-14 09:09:00|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1634202560000|2021-10-14 09:09:20|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1634202570000|2021-10-14 09:09:30|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1634202580000|2021-10-14 09:09:40|105.43|103.23|105.43|103.23|105.5|103.3|105.43|103.23|0
1634202590000|2021-10-14 09:09:50|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1634202600000|2021-10-14 09:10:00|105.47|103.27|105.5|103.3|105.5|103.3|105.47|103.27|0
1634202610000|2021-10-14 09:10:10|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1634202620000|2021-10-14 09:10:20|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1634202630000|2021-10-14 09:10:30|105.53|103.33|105.56|103.36|105.56|103.36|105.53|103.33|0
1634202640000|2021-10-14 09:10:40|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1634202650000|2021-10-14 09:10:50|105.5|103.3|105.5|103.3|105.5|103.3|105.5|103.3|0
1634202670000|2021-10-14 09:11:10|105.4|103.2|105.37|103.17|105.4|103.2|105.37|103.17|0
1634202680000|2021-10-14 09:11:20|105.43|103.23|105.43|103.23|105.43|103.23|105.37|103.17|0
1634202690000|2021-10-14 09:11:30|105.4|103.2|105.47|103.27|105.47|103.27|105.37|103.17|0
1634202700000|2021-10-14 09:11:40|105.43|103.23|105.43|103.23|105.43|103.23|105.43|103.23|0
1634202710000|2021-10-14 09:11:50|105.5|103.3|105.43|103.23|105.5|103.3|105.43|103.23|0
1634202730000|2021-10-14 09:12:10|105.37|103.17|105.37|103.17|105.37|103.17|105.34|103.14|0
1634202770000|2021-10-14 09:12:50|105.34|103.14|105.31|103.11|105.34|103.14|105.31|103.11|0
1634202780000|2021-10-14 09:13:00|105.25|103.05|105.31|103.11|105.31|103.11|105.25|103.05|0
1634202790000|2021-10-14 09:13:10|105.25|103.05|105.31|103.11|105.31|103.11|105.25|103.05|0
1634202820000|2021-10-14 09:13:40|105.37|103.17|105.37|103.17|105.43|103.23|105.37|103.17|0
1634202840000|2021-10-14 09:14:00|105.43|103.23|105.43|103.23|105.43|103.23|105.43|103.23|0
1634202860000|2021-10-14 09:14:20|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1634202880000|2021-10-14 09:14:40|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1634202890000|2021-10-14 09:14:50|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1634202900000|2021-10-14 09:15:00|105.43|103.23|105.43|103.23|105.43|103.23|105.37|103.17|0
1634202910000|2021-10-14 09:15:10|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1634202950000|2021-10-14 09:15:50|105.53|103.33|105.56|103.36|105.56|103.36|105.53|103.33|0
1634202980000|2021-10-14 09:16:20|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1634202990000|2021-10-14 09:16:30|105.53|103.33|105.49|103.29|105.56|103.36|105.49|103.29|0
1634203000000|2021-10-14 09:16:40|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1634203020000|2021-10-14 09:17:00|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1634203030000|2021-10-14 09:17:10|105.56|103.36|105.56|103.36|105.56|103.36|105.56|103.36|0
1634203060000|2021-10-14 09:17:40|105.62|103.42|105.62|103.42|105.62|103.42|105.55|103.35|0
1634203080000|2021-10-14 09:18:00|105.55|103.35|105.55|103.35|105.55|103.35|105.55|103.35|0
1634203090000|2021-10-14 09:18:10|105.62|103.42|105.68|103.48|105.68|103.48|105.62|103.42|0
1634203100000|2021-10-14 09:18:20|105.55|103.35|105.52|103.32|105.55|103.35|105.52|103.32|0
1634203110000|2021-10-14 09:18:30|105.55|103.35|105.55|103.35|105.55|103.35|105.49|103.29|0
1634203120000|2021-10-14 09:18:40|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1634203130000|2021-10-14 09:18:50|105.59|103.39|105.62|103.42|105.62|103.42|105.55|103.35|0
1634203140000|2021-10-14 09:19:00|105.68|103.48|105.68|103.48|105.68|103.48|105.68|103.48|0
1634203160000|2021-10-14 09:19:20|105.62|103.42|105.68|103.48|105.68|103.48|105.62|103.42|0
1634203170000|2021-10-14 09:19:30|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1634203180000|2021-10-14 09:19:40|105.62|103.42|105.68|103.48|105.68|103.48|105.62|103.42|0
1634203190000|2021-10-14 09:19:50|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1634203200000|2021-10-14 09:20:00|105.68|103.48|105.68|103.48|105.68|103.48|105.68|103.48|0
1634203240000|2021-10-14 09:20:40|105.62|103.42|105.62|103.42|105.62|103.42|105.62|103.42|0
1634203270000|2021-10-14 09:21:10|105.68|103.48|105.68|103.48|105.68|103.48|105.68|103.48|0
1634203280000|2021-10-14 09:21:20|105.74|103.54|105.74|103.54|105.74|103.54|105.74|103.54|0
1634203300000|2021-10-14 09:21:40|105.68|103.48|105.74|103.54|105.74|103.54|105.68|103.48|0
1634203310000|2021-10-14 09:21:50|105.71|103.51|105.74|103.54|105.74|103.54|105.71|103.51|0
1634203320000|2021-10-14 09:22:00|105.8|103.6|105.8|103.6|105.8|103.6|105.8|103.6|0
1634203400000|2021-10-14 09:23:20|105.74|103.54|105.74|103.54|105.74|103.54|105.74|103.54|0
1634203410000|2021-10-14 09:23:30|105.61|103.41|105.61|103.41|105.61|103.41|105.61|103.41|0
1634203420000|2021-10-14 09:23:40|105.55|103.35|105.55|103.35|105.55|103.35|105.55|103.35|0
1634203440000|2021-10-14 09:24:00|105.61|103.41|105.61|103.41|105.61|103.41|105.61|103.41|0
1634203450000|2021-10-14 09:24:10|105.58|103.38|105.61|103.41|105.61|103.41|105.58|103.38|0
1634203460000|2021-10-14 09:24:20|105.68|103.48|105.61|103.41|105.68|103.48|105.61|103.41|0
1634203470000|2021-10-14 09:24:30|105.55|103.35|105.55|103.35|105.55|103.35|105.55|103.35|0
1634203500000|2021-10-14 09:25:00|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1634203510000|2021-10-14 09:25:10|105.43|103.23|105.43|103.23|105.43|103.23|105.43|103.23|0
1634203520000|2021-10-14 09:25:20|105.37|103.17|105.43|103.23|105.43|103.23|105.37|103.17|0
1634203530000|2021-10-14 09:25:30|105.36|103.16|105.36|103.16|105.36|103.16|105.36|103.16|0
1634203540000|2021-10-14 09:25:40|105.43|103.23|105.43|103.23|105.43|103.23|105.43|103.23|0
1634203560000|2021-10-14 09:26:00|105.46|103.26|105.46|103.26|105.46|103.26|105.46|103.26|0
1634203570000|2021-10-14 09:26:10|105.43|103.23|105.43|103.23|105.49|103.29|105.43|103.23|0
1634203580000|2021-10-14 09:26:20|105.4|103.2|105.49|103.29|105.49|103.29|105.4|103.2|0
1634203590000|2021-10-14 09:26:30|105.46|103.26|105.49|103.29|105.49|103.29|105.46|103.26|0
1634203600000|2021-10-14 09:26:40|105.43|103.23|105.43|103.23|105.43|103.23|105.43|103.23|0
1634203650000|2021-10-14 09:27:30|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1634203670000|2021-10-14 09:27:50|105.52|103.32|105.49|103.29|105.55|103.35|105.49|103.29|0
1634203680000|2021-10-14 09:28:00|105.52|103.32|105.49|103.29|105.52|103.32|105.49|103.29|0
1634203700000|2021-10-14 09:28:20|105.43|103.23|105.49|103.29|105.49|103.29|105.43|103.23|0
1634203730000|2021-10-14 09:28:50|105.55|103.35|105.43|103.23|105.55|103.35|105.43|103.23|0
1634203740000|2021-10-14 09:29:00|105.49|103.29|105.49|103.29|105.49|103.29|105.49|103.29|0
1634203750000|2021-10-14 09:29:10|105.55|103.35|105.55|103.35|105.55|103.35|105.55|103.35|0
1634203760000|2021-10-14 09:29:20|105.49|103.29|105.43|103.23|105.49|103.29|105.43|103.23|0
1634203780000|2021-10-14 09:29:40|105.36|103.16|105.36|103.16|105.36|103.16|105.36|103.16|0
1634203810000|2021-10-14 09:30:10|105.3|103.1|105.3|103.1|105.3|103.1|105.3|103.1|0
1634203840000|2021-10-14 09:30:40|105.36|103.16|105.24|103.04|105.36|103.16|105.24|103.04|0
1634203850000|2021-10-14 09:30:50|105.3|103.1|105.24|103.04|105.3|103.1|105.24|103.04|0
1634203860000|2021-10-14 09:31:00|105.3|103.1|105.24|103.04|105.3|103.1|105.24|103.04|0
1634203870000|2021-10-14 09:31:10|105.3|103.1|105.27|103.07|105.3|103.1|105.27|103.07|0
1634203880000|2021-10-14 09:31:20|105.24|103.04|105.18|102.98|105.24|103.04|105.18|102.98|0
1634203930000|2021-10-14 09:32:10|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1634203940000|2021-10-14 09:32:20|104.99|102.79|104.99|102.79|104.99|102.79|104.93|102.73|0
1634203950000|2021-10-14 09:32:30|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1634203960000|2021-10-14 09:32:40|104.99|102.79|104.99|102.79|104.99|102.79|104.99|102.79|0
1634203980000|2021-10-14 09:33:00|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1634203990000|2021-10-14 09:33:10|105.05|102.85|105.18|102.98|105.18|102.98|105.05|102.85|0
1634204000000|2021-10-14 09:33:20|105.24|103.04|105.24|103.04|105.24|103.04|105.24|103.04|0
1634204010000|2021-10-14 09:33:30|105.18|102.98|105.18|102.98|105.18|102.98|105.18|102.98|0
1634204030000|2021-10-14 09:33:50|105.17|102.97|105.17|102.97|105.17|102.97|105.17|102.97|0
1634204040000|2021-10-14 09:34:00|105.24|103.04|105.24|103.04|105.24|103.04|105.24|103.04|0
1634204050000|2021-10-14 09:34:10|105.3|103.1|105.24|103.04|105.3|103.1|105.24|103.04|0
1634204060000|2021-10-14 09:34:20|105.3|103.1|105.3|103.1|105.3|103.1|105.3|103.1|0
1634204070000|2021-10-14 09:34:30|105.36|103.16|105.3|103.1|105.36|103.16|105.3|103.1|0
1634204080000|2021-10-14 09:34:40|105.24|103.04|105.36|103.16|105.36|103.16|105.24|103.04|0
1634204090000|2021-10-14 09:34:50|105.24|103.04|105.24|103.04|105.24|103.04|105.24|103.04|0
1634204110000|2021-10-14 09:35:10|105.21|103.01|105.11|102.91|105.21|103.01|105.11|102.91|0
1634204120000|2021-10-14 09:35:20|105.05|102.85|105.24|103.04|105.24|103.04|105.05|102.85|0
1634204130000|2021-10-14 09:35:30|105.3|103.1|105.24|103.04|105.3|103.1|105.24|103.04|0
1634204160000|2021-10-14 09:36:00|105.3|103.1|105.42|103.22|105.42|103.22|105.3|103.1|0
1634204170000|2021-10-14 09:36:10|105.39|103.19|105.36|103.16|105.39|103.19|105.3|103.1|0
1634204190000|2021-10-14 09:36:30|105.3|103.1|105.36|103.16|105.36|103.16|105.3|103.1|0
1634204200000|2021-10-14 09:36:40|105.3|103.1|105.3|103.1|105.3|103.1|105.3|103.1|0
1634204210000|2021-10-14 09:36:50|105.36|103.16|105.42|103.22|105.42|103.22|105.36|103.16|0
1634204220000|2021-10-14 09:37:00|105.36|103.16|105.36|103.16|105.36|103.16|105.36|103.16|0
1634204230000|2021-10-14 09:37:10|105.3|103.1|105.36|103.16|105.36|103.16|105.3|103.1|0
1634204240000|2021-10-14 09:37:20|105.3|103.1|105.3|103.1|105.3|103.1|105.3|103.1|0
1634204250000|2021-10-14 09:37:30|105.36|103.16|105.36|103.16|105.36|103.16|105.36|103.16|0
1634204260000|2021-10-14 09:37:40|105.3|103.1|105.36|103.16|105.36|103.16|105.3|103.1|0
1634204270000|2021-10-14 09:37:50|105.3|103.1|105.36|103.16|105.36|103.16|105.3|103.1|0
1634204280000|2021-10-14 09:38:00|105.3|103.1|105.3|103.1|105.3|103.1|105.3|103.1|0
1634204310000|2021-10-14 09:38:30|105.23|103.03|105.23|103.03|105.23|103.03|105.23|103.03|0
1634204330000|2021-10-14 09:38:50|105.17|102.97|105.17|102.97|105.17|102.97|105.17|102.97|0
1634204350000|2021-10-14 09:39:10|105.23|103.03|105.23|103.03|105.23|103.03|105.23|103.03|0
1634204370000|2021-10-14 09:39:30|105.3|103.1|105.3|103.1|105.36|103.16|105.3|103.1|0
1634204380000|2021-10-14 09:39:40|105.23|103.03|105.23|103.03|105.23|103.03|105.23|103.03|0
1634204400000|2021-10-14 09:40:00|105.17|102.97|105.23|103.03|105.23|103.03|105.17|102.97|0
1634204410000|2021-10-14 09:40:10|105.3|103.1|105.3|103.1|105.3|103.1|105.23|103.03|0
1634204420000|2021-10-14 09:40:20|105.36|103.16|105.36|103.16|105.36|103.16|105.36|103.16|0
1634204430000|2021-10-14 09:40:30|105.3|103.1|105.3|103.1|105.3|103.1|105.3|103.1|0
1634204440000|2021-10-14 09:40:40|105.23|103.03|105.23|103.03|105.23|103.03|105.23|103.03|0
1634204450000|2021-10-14 09:40:50|105.27|103.07|105.3|103.1|105.3|103.1|105.23|103.03|0
1634204470000|2021-10-14 09:41:10|105.36|103.16|105.36|103.16|105.36|103.16|105.36|103.16|0
1634204480000|2021-10-14 09:41:20|105.42|103.22|105.42|103.22|105.42|103.22|105.42|103.22|0
1634204500000|2021-10-14 09:41:40|105.39|103.19|105.36|103.16|105.39|103.19|105.36|103.16|0
1634204510000|2021-10-14 09:41:50|105.3|103.1|105.3|103.1|105.3|103.1|105.3|103.1|0
1634204520000|2021-10-14 09:42:00|105.36|103.16|105.36|103.16|105.36|103.16|105.36|103.16|0
1634204530000|2021-10-14 09:42:10|105.42|103.22|105.36|103.16|105.42|103.22|105.36|103.16|0
1634204570000|2021-10-14 09:42:50|105.42|103.22|105.42|103.22|105.42|103.22|105.42|103.22|0
1634204590000|2021-10-14 09:43:10|105.45|103.25|105.45|103.25|105.45|103.25|105.45|103.25|0
1634204600000|2021-10-14 09:43:20|105.48|103.28|105.48|103.28|105.48|103.28|105.45|103.25|0
1634204610000|2021-10-14 09:43:30|105.42|103.22|105.48|103.28|105.48|103.28|105.42|103.22|0
1634204630000|2021-10-14 09:43:50|105.45|103.25|105.45|103.25|105.45|103.25|105.42|103.22|0
1634204640000|2021-10-14 09:44:00|105.42|103.22|105.48|103.28|105.48|103.28|105.42|103.22|0
1634204670000|2021-10-14 09:44:30|105.54|103.34|105.48|103.28|105.54|103.34|105.48|103.28|0
1634204680000|2021-10-14 09:44:40|105.54|103.34|105.48|103.28|105.54|103.34|105.48|103.28|0
1634204700000|2021-10-14 09:45:00|105.54|103.34|105.54|103.34|105.54|103.34|105.48|103.28|0
1634204750000|2021-10-14 09:45:50|105.6|103.4|105.54|103.34|105.6|103.4|105.54|103.34|0
1634204780000|2021-10-14 09:46:20|105.6|103.4|105.6|103.4|105.6|103.4|105.6|103.4|0
1634204810000|2021-10-14 09:46:50|105.54|103.34|105.54|103.34|105.54|103.34|105.54|103.34|0
1634204820000|2021-10-14 09:47:00|105.6|103.4|105.57|103.37|105.6|103.4|105.54|103.34|0
1634204830000|2021-10-14 09:47:10|105.54|103.34|105.42|103.22|105.54|103.34|105.42|103.22|0
1634204850000|2021-10-14 09:47:30|105.35|103.15|105.42|103.22|105.42|103.22|105.35|103.15|0
1634204860000|2021-10-14 09:47:40|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634204870000|2021-10-14 09:47:50|105.29|103.09|105.29|103.09|105.42|103.22|105.29|103.09|0
1634204880000|2021-10-14 09:48:00|105.35|103.15|105.17|102.97|105.35|103.15|105.17|102.97|0
1634204890000|2021-10-14 09:48:10|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1634204910000|2021-10-14 09:48:30|105.17|102.97|105.23|103.03|105.23|103.03|105.17|102.97|0
1634204920000|2021-10-14 09:48:40|105.17|102.97|105.17|102.97|105.17|102.97|105.17|102.97|0
1634204940000|2021-10-14 09:49:00|105.23|103.03|105.17|102.97|105.23|103.03|105.17|102.97|0
1634205010000|2021-10-14 09:50:10|105.23|103.03|105.35|103.15|105.35|103.15|105.23|103.03|0
1634205030000|2021-10-14 09:50:30|105.42|103.22|105.35|103.15|105.42|103.22|105.35|103.15|0
1634205060000|2021-10-14 09:51:00|105.29|103.09|105.35|103.15|105.35|103.15|105.29|103.09|0
1634205090000|2021-10-14 09:51:30|105.42|103.22|105.35|103.15|105.42|103.22|105.35|103.15|0
1634205100000|2021-10-14 09:51:40|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1634205110000|2021-10-14 09:51:50|105.35|103.15|105.41|103.21|105.41|103.21|105.35|103.15|0
1634205120000|2021-10-14 09:52:00|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634205140000|2021-10-14 09:52:20|105.41|103.21|105.41|103.21|105.41|103.21|105.38|103.18|0
1634205160000|2021-10-14 09:52:40|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634205170000|2021-10-14 09:52:50|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1634205220000|2021-10-14 09:53:40|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634205240000|2021-10-14 09:54:00|105.29|103.09|105.29|103.09|105.29|103.09|105.29|103.09|0
1634205250000|2021-10-14 09:54:10|105.23|103.03|105.23|103.03|105.23|103.03|105.23|103.03|0
1634205270000|2021-10-14 09:54:30|105.29|103.09|105.29|103.09|105.29|103.09|105.29|103.09|0
1634205290000|2021-10-14 09:54:50|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634205300000|2021-10-14 09:55:00|105.29|103.09|105.29|103.09|105.29|103.09|105.29|103.09|0
1634205460000|2021-10-14 09:57:40|105.23|103.03|105.29|103.09|105.29|103.09|105.23|103.03|0
1634205470000|2021-10-14 09:57:50|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634205500000|2021-10-14 09:58:20|105.29|103.09|105.35|103.15|105.35|103.15|105.29|103.09|0
1634205560000|2021-10-14 09:59:20|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1634205570000|2021-10-14 09:59:30|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634205610000|2021-10-14 10:00:10|105.41|103.21|105.35|103.15|105.41|103.21|105.35|103.15|0
1634205720000|2021-10-14 10:02:00|105.29|103.09|105.29|103.09|105.29|103.09|105.29|103.09|0
1634205730000|2021-10-14 10:02:10|105.22|103.02|105.29|103.09|105.29|103.09|105.22|103.02|0
1634205740000|2021-10-14 10:02:20|105.22|103.02|105.29|103.09|105.29|103.09|105.22|103.02|0
1634205750000|2021-10-14 10:02:30|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634205770000|2021-10-14 10:02:50|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1634205780000|2021-10-14 10:03:00|105.53|103.33|105.53|103.33|105.53|103.33|105.53|103.33|0
1634205800000|2021-10-14 10:03:20|105.47|103.27|105.53|103.33|105.53|103.33|105.47|103.27|0
1634205810000|2021-10-14 10:03:30|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1634205820000|2021-10-14 10:03:40|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1634205830000|2021-10-14 10:03:50|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634205850000|2021-10-14 10:04:10|105.38|103.18|105.41|103.21|105.41|103.21|105.35|103.15|0
1634205880000|2021-10-14 10:04:40|105.47|103.27|105.53|103.33|105.53|103.33|105.47|103.27|0
1634205890000|2021-10-14 10:04:50|105.47|103.27|105.47|103.27|105.47|103.27|105.47|103.27|0
1634205900000|2021-10-14 10:05:00|105.5|103.3|105.47|103.27|105.53|103.33|105.47|103.27|0
1634205910000|2021-10-14 10:05:10|105.53|103.33|105.47|103.27|105.53|103.33|105.47|103.27|0
1634205920000|2021-10-14 10:05:20|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1634205930000|2021-10-14 10:05:30|105.35|103.15|105.35|103.15|105.35|103.15|105.35|103.15|0
1634205950000|2021-10-14 10:05:50|105.47|103.27|105.47|103.27|105.47|103.27|105.44|103.24|0
1634205960000|2021-10-14 10:06:00|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1634205990000|2021-10-14 10:06:30|105.35|103.15|105.41|103.21|105.41|103.21|105.35|103.15|0
1634206000000|2021-10-14 10:06:40|105.35|103.15|105.35|103.15|105.41|103.21|105.35|103.15|0
1634206010000|2021-10-14 10:06:50|105.28|103.08|105.28|103.08|105.28|103.08|105.28|103.08|0
1634206020000|2021-10-14 10:07:00|105.22|103.02|105.22|103.02|105.22|103.02|105.22|103.02|0
1634206050000|2021-10-14 10:07:30|105.28|103.08|105.28|103.08|105.28|103.08|105.28|103.08|0
1634206090000|2021-10-14 10:08:10|105.32|103.12|105.32|103.12|105.32|103.12|105.32|103.12|0
1634206100000|2021-10-14 10:08:20|105.41|103.21|105.41|103.21|105.41|103.21|105.41|103.21|0
1634206110000|2021-10-14 10:08:30|105.66|103.46|105.66|103.46|105.66|103.46|105.66|103.46|0
1634206140000|2021-10-14 10:09:00|105.72|103.52|105.72|103.52|105.72|103.52|105.72|103.52|0
1634206160000|2021-10-14 10:09:20|105.78|103.58|105.78|103.58|105.78|103.58|105.78|103.58|0
1634206170000|2021-10-14 10:09:30|105.81|103.61|105.78|103.58|105.81|103.61|105.75|103.55|0
1634206180000|2021-10-14 10:09:40|105.72|103.52|105.66|103.46|105.72|103.52|105.66|103.46|0
1634206190000|2021-10-14 10:09:50|105.69|103.49|105.66|103.46|105.69|103.49|105.66|103.46|0
1634206210000|2021-10-14 10:10:10|105.72|103.52|105.66|103.46|105.72|103.52|105.66|103.46|0
1634206220000|2021-10-14 10:10:20|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1634206230000|2021-10-14 10:10:30|105.72|103.52|105.59|103.39|105.72|103.52|105.59|103.39|0
1634206250000|2021-10-14 10:10:50|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1634206310000|2021-10-14 10:11:50|105.72|103.52|105.65|103.45|105.72|103.52|105.65|103.45|0
1634206320000|2021-10-14 10:12:00|105.69|103.49|105.69|103.49|105.69|103.49|105.69|103.49|0
1634206330000|2021-10-14 10:12:10|105.65|103.45|105.59|103.39|105.65|103.45|105.59|103.39|0
1634206340000|2021-10-14 10:12:20|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1634206440000|2021-10-14 10:14:00|105.72|103.52|105.65|103.45|105.72|103.52|105.65|103.45|0
1634206450000|2021-10-14 10:14:10|105.59|103.39|105.65|103.45|105.65|103.45|105.59|103.39|0
1634206510000|2021-10-14 10:15:10|105.72|103.52|105.72|103.52|105.72|103.52|105.72|103.52|0
1634206520000|2021-10-14 10:15:20|105.71|103.51|105.71|103.51|105.71|103.51|105.71|103.51|0
1634206530000|2021-10-14 10:15:30|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1634206590000|2021-10-14 10:16:30|105.59|103.39|105.65|103.45|105.65|103.45|105.59|103.39|0
1634206600000|2021-10-14 10:16:40|105.62|103.42|105.59|103.39|105.62|103.42|105.59|103.39|0
1634206610000|2021-10-14 10:16:50|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1634206680000|2021-10-14 10:18:00|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1634206700000|2021-10-14 10:18:20|105.56|103.36|105.59|103.39|105.59|103.39|105.56|103.36|0
1634206710000|2021-10-14 10:18:30|105.53|103.33|105.65|103.45|105.65|103.45|105.53|103.33|0
1634206730000|2021-10-14 10:18:50|105.68|103.48|105.65|103.45|105.68|103.48|105.65|103.45|0
1634206750000|2021-10-14 10:19:10|105.59|103.39|105.59|103.39|105.59|103.39|105.59|103.39|0
1634206770000|2021-10-14 10:19:30|105.65|103.45|105.65|103.45|105.65|103.45|105.65|103.45|0
1634206780000|2021-10-14 10:19:40|104.75|102.55|104.75|102.55|104.75|102.55|104.75|102.55|0
1634206790000|2021-10-14 10:19:50|104.81|102.61|104.81|102.61|104.81|102.61|104.81|102.61|0
1634206800000|2021-10-14 10:20:00|104.87|102.67|104.87|102.67|104.87|102.67|104.87|102.67|0
1634206810000|2021-10-14 10:20:10|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1634206830000|2021-10-14 10:20:30|104.87|102.67|104.93|102.73|104.93|102.73|104.87|102.67|0
1634206860000|2021-10-14 10:21:00|104.99|102.79|104.99|102.79|104.99|102.79|104.99|102.79|0
1634206870000|2021-10-14 10:21:10|105.06|102.86|104.99|102.79|105.06|102.86|104.99|102.79|0
1634206880000|2021-10-14 10:21:20|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1634206890000|2021-10-14 10:21:30|104.87|102.67|104.81|102.61|104.87|102.67|104.81|102.61|0
1634206900000|2021-10-14 10:21:40|104.87|102.67|104.99|102.79|105.06|102.86|104.87|102.67|0
1634206910000|2021-10-14 10:21:50|104.93|102.73|105.12|102.92|105.12|102.92|104.93|102.73|0
1634206940000|2021-10-14 10:22:20|105.18|102.98|105.12|102.92|105.18|102.98|105.12|102.92|0
1634206950000|2021-10-14 10:22:30|105.06|102.86|105.06|102.86|105.06|102.86|105.06|102.86|0
1634206960000|2021-10-14 10:22:40|104.99|102.79|104.99|102.79|104.99|102.79|104.99|102.79|0
1634206970000|2021-10-14 10:22:50|104.87|102.67|104.87|102.67|104.87|102.67|104.87|102.67|0
1634206980000|2021-10-14 10:23:00|104.81|102.61|104.99|102.79|104.99|102.79|104.81|102.61|0
1634206990000|2021-10-14 10:23:10|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1634207000000|2021-10-14 10:23:20|104.99|102.79|104.93|102.73|104.99|102.79|104.93|102.73|0
1634207020000|2021-10-14 10:23:40|104.99|102.79|104.99|102.79|104.99|102.79|104.99|102.79|0
1634207030000|2021-10-14 10:23:50|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1634207130000|2021-10-14 10:25:30|104.74|102.54|104.87|102.67|104.93|102.73|104.74|102.54|0
1634207220000|2021-10-14 10:27:00|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1634207250000|2021-10-14 10:27:30|104.87|102.67|104.87|102.67|104.87|102.67|104.87|102.67|0
1634207300000|2021-10-14 10:28:20|104.93|102.73|104.93|102.73|104.93|102.73|104.93|102.73|0
1634207310000|2021-10-14 10:28:30|104.99|102.79|104.93|102.73|104.99|102.79|104.93|102.73|0
1634207320000|2021-10-14 10:28:40|104.99|102.79|105.05|102.85|105.05|102.85|104.99|102.79|0
1634207330000|2021-10-14 10:28:50|105.12|102.92|105.12|102.92|105.12|102.92|105.12|102.92|0
1634207340000|2021-10-14 10:29:00|105.05|102.85|105.05|102.85|105.05|102.85|105.05|102.85|0
1634207400000|2021-10-14 10:30:00|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1634207410000|2021-10-14 10:30:10|105.05|102.85|105.05|102.85|105.05|102.85|105.05|102.85|0
1634207420000|2021-10-14 10:30:20|105.11|102.91|105.11|102.91|105.11|102.91|105.11|102.91|0
1634207440000|2021-10-14 10:30:40|105.18|102.98|105.11|102.91|105.18|102.98|105.11|102.91|0
1634207450000|2021-10-14 10:30:50|105.18|102.98|105.3|103.1|105.3|103.1|105.18|102.98|0
1634207460000|2021-10-14 10:31:00|105.36|103.16|105.36|103.16|105.36|103.16|105.36|103.16|0
1634207470000|2021-10-14 10:31:10|105.3|103.1|105.24|103.04|105.3|103.1|105.24|103.04|0
1634207480000|2021-10-14 10:31:20|105.18|102.98|105.18|102.98|105.18|102.98|105.18|102.98|0
1634207500000|2021-10-14 10:31:40|105.11|102.91|105.05|102.85|105.11|102.91|105.05|102.85|0
1634207510000|2021-10-14 10:31:50|104.99|102.79|104.99|102.79|104.99|102.79|104.99|102.79|0
1634207520000|2021-10-14 10:32:00|105.05|102.85|105.05|102.85|105.05|102.85|104.99|102.79|0
1634207540000|2021-10-14 10:32:20|104.99|102.79|104.99|102.79|104.99|102.79|104.99|102.79|0
1634207550000|2021-10-14 10:32:30|104.93|102.73|104.86|102.66|104.93|102.73|104.86|102.66|0
1634207560000|2021-10-14 10:32:40|104.8|102.6|104.86|102.66|104.86|102.66|104.8|102.6|0
1634207570000|2021-10-14 10:32:50|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634207590000|2021-10-14 10:33:10|104.83|102.63|104.86|102.66|104.86|102.66|104.8|102.6|0
1634207650000|2021-10-14 10:34:10|104.74|102.54|104.8|102.6|104.8|102.6|104.74|102.54|0
1634207660000|2021-10-14 10:34:20|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1634207680000|2021-10-14 10:34:40|104.8|102.6|104.74|102.54|104.8|102.6|104.74|102.54|0
1634207690000|2021-10-14 10:34:50|104.8|102.6|104.74|102.54|104.8|102.6|104.74|102.54|0
1634207700000|2021-10-14 10:35:00|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634207710000|2021-10-14 10:35:10|104.74|102.54|104.8|102.6|104.8|102.6|104.74|102.54|0
1634207720000|2021-10-14 10:35:20|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1634207750000|2021-10-14 10:35:50|104.68|102.48|104.68|102.48|104.68|102.48|104.68|102.48|0
1634207770000|2021-10-14 10:36:10|104.62|102.42|104.65|102.45|104.65|102.45|104.62|102.42|0
1634207780000|2021-10-14 10:36:20|104.68|102.48|104.74|102.54|104.74|102.54|104.68|102.48|0
1634207790000|2021-10-14 10:36:30|104.8|102.6|104.74|102.54|104.8|102.6|104.74|102.54|0
1634207820000|2021-10-14 10:37:00|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634207830000|2021-10-14 10:37:10|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1634207850000|2021-10-14 10:37:30|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634207880000|2021-10-14 10:38:00|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1634207890000|2021-10-14 10:38:10|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634207900000|2021-10-14 10:38:20|104.86|102.66|104.8|102.6|104.86|102.66|104.8|102.6|0
1634207930000|2021-10-14 10:38:50|104.86|102.66|104.8|102.6|104.86|102.66|104.8|102.6|0
1634207940000|2021-10-14 10:39:00|104.86|102.66|104.86|102.66|104.92|102.72|104.86|102.66|0
1634207970000|2021-10-14 10:39:30|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634207980000|2021-10-14 10:39:40|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1634208000000|2021-10-14 10:40:00|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634208010000|2021-10-14 10:40:10|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1634208040000|2021-10-14 10:40:40|104.67|102.47|104.67|102.47|104.67|102.47|104.67|102.47|0
1634208060000|2021-10-14 10:41:00|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1634208100000|2021-10-14 10:41:40|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634208110000|2021-10-14 10:41:50|104.74|102.54|104.74|102.54|104.74|102.54|104.74|102.54|0
1634208120000|2021-10-14 10:42:00|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634208130000|2021-10-14 10:42:10|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1634208160000|2021-10-14 10:42:40|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634208190000|2021-10-14 10:43:10|104.83|102.63|104.8|102.6|104.86|102.66|104.8|102.6|0
1634208200000|2021-10-14 10:43:20|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1634208210000|2021-10-14 10:43:30|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634208240000|2021-10-14 10:44:00|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1634208270000|2021-10-14 10:44:30|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634208280000|2021-10-14 10:44:40|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1634208290000|2021-10-14 10:44:50|104.8|102.6|104.86|102.66|104.86|102.66|104.8|102.6|0
1634208300000|2021-10-14 10:45:00|104.8|102.6|104.86|102.66|104.86|102.66|104.8|102.6|0
1634208310000|2021-10-14 10:45:10|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634208330000|2021-10-14 10:45:30|104.86|102.66|104.86|102.66|104.86|102.66|104.86|102.66|0
1634208370000|2021-10-14 10:46:10|104.8|102.6|104.8|102.6|104.8|102.6|104.8|102.6|0
1634208380000|2021-10-14 10:46:20|104.73|102.53|104.73|102.53|104.73|102.53|104.73|102.53|0
1634208390000|2021-10-14 10:46:30|104.8|102.6|104.73|102.53|104.8|102.6|104.73|102.53|0
1634208410000|2021-10-14 10:46:50|104.67|102.47|104.67|102.47|104.67|102.47|104.67|102.47|0
1634208420000|2021-10-14 10:47:00|104.61|102.41|104.61|102.41|104.61|102.41|104.61|102.41|0
1634208430000|2021-10-14 10:47:10|104.67|102.47|104.61|102.41|104.67|102.47|104.61|102.41|0
1634208440000|2021-10-14 10:47:20|104.67|102.47|104.67|102.47|104.67|102.47|104.67|102.47|0
1634208450000|2021-10-14 10:47:30|104.61|102.41|104.67|102.47|104.67|102.47|104.61|102.41|0
1634208490000|2021-10-14 10:48:10|104.7|102.5|104.67|102.47|104.7|102.5|104.67|102.47|0
1634208500000|2021-10-14 10:48:20|104.73|102.53|104.73|102.53|104.73|102.53|104.73|102.53|0
1634208530000|2021-10-14 10:48:50|104.67|102.47|104.67|102.47|104.67|102.47|104.67|102.47|0
1634208550000|2021-10-14 10:49:10|104.73|102.53|104.67|102.47|104.73|102.53|104.67|102.47|0
1634208560000|2021-10-14 10:49:20|104.61|102.41|104.64|102.44|104.67|102.47|104.61|102.41|0
1634208570000|2021-10-14 10:49:30|104.67|102.47|104.67|102.47|104.67|102.47|104.67|102.47|0
1634208600000|2021-10-14 10:50:00|104.61|102.41|104.61|102.41|104.61|102.41|104.61|102.41|0
1634208610000|2021-10-14 10:50:10|104.55|102.35|104.61|102.41|104.61|102.41|104.55|102.35|0
1634208620000|2021-10-14 10:50:20|104.55|102.35|104.61|102.41|104.61|102.41|104.55|102.35|0
1634208630000|2021-10-14 10:50:30|104.55|102.35|104.55|102.35|104.55|102.35|104.55|102.35|0
1634208650000|2021-10-14 10:50:50|104.61|102.41|104.61|102.41|104.61|102.41|104.55|102.35|0
1634208720000|2021-10-14 10:52:00|104.67|102.47|104.61|102.41|104.67|102.47|104.61|102.41|0
1634208730000|2021-10-14 10:52:10|104.67|102.47|104.67|102.47|104.67|102.47|104.67|102.47|0
1634208740000|2021-10-14 10:52:20|104.61|102.41|104.67|102.47|104.67|102.47|104.61|102.41|0
1634208750000|2021-10-14 10:52:30|104.61|102.41|104.55|102.35|104.61|102.41|104.55|102.35|0
1634208760000|2021-10-14 10:52:40|104.61|102.41|104.58|102.38|104.61|102.41|104.58|102.38|0
1634208770000|2021-10-14 10:52:50|104.55|102.35|104.55|102.35|104.55|102.35|104.55|102.35|0
1634208780000|2021-10-14 10:53:00|104.48|102.28|104.55|102.35|104.55|102.35|104.48|102.28|0
1634208790000|2021-10-14 10:53:10|104.61|102.41|104.55|102.35|104.61|102.41|104.55|102.35|0
1634208810000|2021-10-14 10:53:30|104.61|102.41|104.61|102.41|104.61|102.41|104.61|102.41|0
1634208840000|2021-10-14 10:54:00|104.64|102.44|104.61|102.41|104.64|102.44|104.61|102.41|0
1634208850000|2021-10-14 10:54:10|104.67|102.47|104.67|102.47|104.67|102.47|104.64|102.44|0
1634208860000|2021-10-14 10:54:20|104.7|102.5|104.73|102.53|104.73|102.53|104.7|102.5|0
1634208870000|2021-10-14 10:54:30|104.67|102.47|104.67|102.47|104.73|102.53|104.67|102.47|0
1634208880000|2021-10-14 10:54:40|104.7|102.5|104.73|102.53|104.73|102.53|104.7|102.5|0
1634208900000|2021-10-14 10:55:00|104.79|102.59|104.79|102.59|104.79|102.59|104.79|102.59|0
1634208910000|2021-10-14 10:55:10|104.73|102.53|104.79|102.59|104.79|102.59|104.73|102.53|0
1634208920000|2021-10-14 10:55:20|104.73|102.53|104.79|102.59|104.79|102.59|104.73|102.53|0
1634208930000|2021-10-14 10:55:30|104.73|102.53|104.76|102.56|104.76|102.56|104.73|102.53|0
1634208940000|2021-10-14 10:55:40|104.73|102.53|104.61|102.41|104.73|102.53|104.61|102.41|0
1634208950000|2021-10-14 10:55:50|104.67|102.47|104.7|102.5|104.7|102.5|104.67|102.47|0
1634208960000|2021-10-14 10:56:00|104.73|102.53|104.73|102.53|104.79|102.59|104.73|102.53|0
1634208980000|2021-10-14 10:56:20|104.76|102.56|104.73|102.53|104.76|102.56|104.73|102.53|0
1634209000000|2021-10-14 10:56:40|104.79|102.59|104.73|102.53|104.79|102.59|104.73|102.53|0
1634209010000|2021-10-14 10:56:50|104.79|102.59|104.79|102.59|104.79|102.59|104.79|102.59|0
1634209020000|2021-10-14 10:57:00|104.76|102.56|104.73|102.53|104.76|102.56|104.73|102.53|0
1634209100000|2021-10-14 10:58:20|104.67|102.47|104.73|102.53|104.73|102.53|104.67|102.47|0
1634209140000|2021-10-14 10:59:00|104.67|102.47|104.73|102.53|104.73|102.53|104.67|102.47|0
1634209150000|2021-10-14 10:59:10|104.7|102.5|104.67|102.47|104.7|102.5|104.67|102.47|0
1634209160000|2021-10-14 10:59:20|104.7|102.5|104.73|102.53|104.73|102.53|104.7|102.5|0
1634209190000|2021-10-14 10:59:50|104.79|102.59|104.79|102.59|104.79|102.59|104.79|102.59|0
1634209200000|2021-10-14 11:00:00|104.85|102.65|104.85|102.65|104.85|102.65|104.73|102.53|0
1634209220000|2021-10-14 11:00:20|104.91|102.71|104.91|102.71|104.91|102.71|104.91|102.71|0
1634209250000|2021-10-14 11:00:50|104.98|102.78|105.04|102.84|105.04|102.84|104.98|102.78|0
1634209260000|2021-10-14 11:01:00|104.98|102.78|104.98|102.78|104.98|102.78|104.98|102.78|0
1634209290000|2021-10-14 11:01:30|104.91|102.71|104.91|102.71|104.98|102.78|104.91|102.71|0
1634209300000|2021-10-14 11:01:40|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1634209310000|2021-10-14 11:01:50|104.91|102.71|104.91|102.71|104.91|102.71|104.91|102.71|0
1634209320000|2021-10-14 11:02:00|104.85|102.65|104.79|102.59|104.85|102.65|104.79|102.59|0
1634209330000|2021-10-14 11:02:10|104.85|102.65|104.79|102.59|104.85|102.65|104.79|102.59|0
1634209340000|2021-10-14 11:02:20|104.85|102.65|104.85|102.65|104.85|102.65|104.85|102.65|0
1634209360000|2021-10-14 11:02:40|104.79|102.59|104.79|102.59|104.79|102.59|104.79|102.59|0
1634209380000|2021-10-14 11:03:00|104.66|102.46|104.66|102.46|104.66|102.46|104.66|102.46|0
1634209390000|2021-10-14 11:03:10|104.73|102.53|104.73|102.53|104.73|102.53|104.73|102.53|0
1634209400000|2021-10-14 11:03:20|104.66|102.46|104.7|102.5|104.73|102.53|104.66|102.46|0
1634209410000|2021-10-14 11:03:30|104.73|102.53|104.73|102.53|104.73|102.53|104.66|102.46|0
1634209420000|2021-10-14 11:03:40|104.79|102.59|104.73|102.53|104.79|102.59|104.73|102.53|0
1634209430000|2021-10-14 11:03:50|104.66|102.46|104.66|102.46|104.66|102.46|104.66|102.46|0
1634209440000|2021-10-14 11:04:00|104.73|102.53|104.66|102.46|104.73|102.53|104.66|102.46|0
1634209450000|2021-10-14 11:04:10|104.6|102.4|104.6|102.4|104.6|102.4|104.6|102.4|0
1634209470000|2021-10-14 11:04:30|104.54|102.34|104.54|102.34|104.54|102.34|104.54|102.34|0
1634209500000|2021-10-14 11:05:00|104.6|102.4|104.6|102.4|104.6|102.4|104.6|102.4|0
1634209510000|2021-10-14 11:05:10|104.66|102.46|104.66|102.46|104.66|102.46|104.66|102.46|0
1634209520000|2021-10-14 11:05:20|104.7|102.5|104.73|102.53|104.73|102.53|104.7|102.5|0
1634209530000|2021-10-14 11:05:30|104.76|102.56|104.73|102.53|104.76|102.56|104.73|102.53|0
1634209550000|2021-10-14 11:05:50|104.79|102.59|104.79|102.59|104.79|102.59|104.73|102.53|0
1634209590000|2021-10-14 11:06:30|104.73|102.53|104.66|102.46|104.73|102.53|104.66|102.46|0
1634209600000|2021-10-14 11:06:40|104.73|102.53|104.66|102.46|104.73|102.53|104.66|102.46|0
1634209620000|2021-10-14 11:07:00|104.72|102.52|104.66|102.46|104.72|102.52|104.66|102.46|0
1634209630000|2021-10-14 11:07:10|104.72|102.52|104.66|102.46|104.72|102.52|104.66|102.46|0
1634209640000|2021-10-14 11:07:20|104.72|102.52|104.66|102.46|104.72|102.52|104.66|102.46|0
1634209660000|2021-10-14 11:07:40|104.63|102.43|104.66|102.46|104.66|102.46|104.63|102.43|0
1634209680000|2021-10-14 11:08:00|104.72|102.52|104.72|102.52|104.72|102.52|104.72|102.52|0
1634209690000|2021-10-14 11:08:10|104.66|102.46|104.66|102.46|104.66|102.46|104.66|102.46|0
1634209700000|2021-10-14 11:08:20|104.72|102.52|104.6|102.4|104.72|102.52|104.6|102.4|0
1634209720000|2021-10-14 11:08:40|104.54|102.34|104.54|102.34|104.54|102.34|104.54|102.34|0
1634209730000|2021-10-14 11:08:50|104.48|102.28|104.48|102.28|104.48|102.28|104.48|102.28|0
1634209790000|2021-10-14 11:09:50|104.41|102.21|104.48|102.28|104.48|102.28|104.41|102.21|0
1634209800000|2021-10-14 11:10:00|104.41|102.21|104.48|102.28|104.48|102.28|104.41|102.21|0
1634209820000|2021-10-14 11:10:20|104.41|102.21|104.41|102.21|104.41|102.21|104.41|102.21|0
1634209830000|2021-10-14 11:10:30|104.35|102.15|104.29|102.09|104.35|102.15|104.29|102.09|0
1634209880000|2021-10-14 11:11:20|104.23|102.03|104.23|102.03|104.23|102.03|104.23|102.03|0
1634209890000|2021-10-14 11:11:30|104.17|101.97|104.17|101.97|104.17|101.97|104.17|101.97|0
1634209900000|2021-10-14 11:11:40|104.1|101.9|104.1|101.9|104.1|101.9|104.1|101.9|0
1634209920000|2021-10-14 11:12:00|104.04|101.84|104.1|101.9|104.1|101.9|104.04|101.84|0
1634209930000|2021-10-14 11:12:10|104.07|101.87|104.1|101.9|104.1|101.9|104.04|101.84|0
1634209940000|2021-10-14 11:12:20|104.04|101.84|104.04|101.84|104.04|101.84|104.04|101.84|0
1634209960000|2021-10-14 11:12:40|104.1|101.9|104.17|101.97|104.17|101.97|104.1|101.9|0
1634209970000|2021-10-14 11:12:50|104.1|101.9|104.1|101.9|104.1|101.9|104.1|101.9|0
1634209980000|2021-10-14 11:13:00|104.16|101.96|104.1|101.9|104.16|101.96|104.1|101.9|0
1634209990000|2021-10-14 11:13:10|104.04|101.84|103.98|101.78|104.04|101.84|103.98|101.78|0
1634210010000|2021-10-14 11:13:30|103.92|101.72|103.92|101.72|103.92|101.72|103.92|101.72|0
1634210030000|2021-10-14 11:13:50|103.98|101.78|104.04|101.84|104.04|101.84|103.98|101.78|0
1634210040000|2021-10-14 11:14:00|104.1|101.9|104.1|101.9|104.1|101.9|104.1|101.9|0
1634210050000|2021-10-14 11:14:10|104.16|101.96|104.16|101.96|104.16|101.96|104.16|101.96|0
1634210070000|2021-10-14 11:14:30|104.23|102.03|104.1|101.9|104.23|102.03|104.1|101.9|0
1634210080000|2021-10-14 11:14:40|104.16|101.96|104.16|101.96|104.16|101.96|104.16|101.96|0
1634210090000|2021-10-14 11:14:50|104.1|101.9|104.1|101.9|104.1|101.9|104.1|101.9|0
1634210100000|2021-10-14 11:15:00|104.04|101.84|104.04|101.84|104.04|101.84|104.04|101.84|0
1634210110000|2021-10-14 11:15:10|103.98|101.78|103.98|101.78|103.98|101.78|103.98|101.78|0
1634210120000|2021-10-14 11:15:20|103.73|101.53|103.73|101.53|103.73|101.53|103.73|101.53|0
1634210130000|2021-10-14 11:15:30|103.67|101.47|103.55|101.35|103.67|101.47|103.55|101.35|0
1634210140000|2021-10-14 11:15:40|103.61|101.41|103.58|101.38|103.61|101.41|103.58|101.38|0
1634210150000|2021-10-14 11:15:50|103.61|101.41|103.61|101.41|103.61|101.41|103.61|101.41|0
1634210160000|2021-10-14 11:16:00|103.67|101.47|103.67|101.47|103.73|101.53|103.67|101.47|0
1634210190000|2021-10-14 11:16:30|103.73|101.53|103.67|101.47|103.73|101.53|103.67|101.47|0
1634210200000|2021-10-14 11:16:40|103.73|101.53|103.67|101.47|103.73|101.53|103.67|101.47|0
1634210220000|2021-10-14 11:17:00|103.61|101.41|103.61|101.41|103.61|101.41|103.61|101.41|0
1634210240000|2021-10-14 11:17:20|103.67|101.47|103.67|101.47|103.67|101.47|103.67|101.47|0
1634210270000|2021-10-14 11:17:50|103.61|101.41|103.67|101.47|103.67|101.47|103.61|101.41|0
1634210340000|2021-10-14 11:19:00|103.73|101.53|103.73|101.53|103.73|101.53|103.7|101.5|0
1634210380000|2021-10-14 11:19:40|103.67|101.47|103.73|101.53|103.73|101.53|103.67|101.47|0
1634210390000|2021-10-14 11:19:50|103.67|101.47|103.67|101.47|103.67|101.47|103.67|101.47|0
1634210400000|2021-10-14 11:20:00|103.73|101.53|103.7|101.5|103.73|101.53|103.67|101.47|0
1634210410000|2021-10-14 11:20:10|103.73|101.53|103.73|101.53|103.73|101.53|103.67|101.47|0
1634210420000|2021-10-14 11:20:20|103.79|101.59|103.79|101.59|103.79|101.59|103.79|101.59|0
1634210440000|2021-10-14 11:20:40|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1634210490000|2021-10-14 11:21:30|103.79|101.59|103.79|101.59|103.79|101.59|103.79|101.59|0
1634210510000|2021-10-14 11:21:50|103.85|101.65|103.82|101.62|103.85|101.65|103.82|101.62|0
1634210520000|2021-10-14 11:22:00|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1634210540000|2021-10-14 11:22:20|103.79|101.59|103.79|101.59|103.79|101.59|103.79|101.59|0
1634210550000|2021-10-14 11:22:30|103.76|101.56|103.73|101.53|103.79|101.59|103.73|101.53|0
1634210690000|2021-10-14 11:24:50|103.76|101.56|103.73|101.53|103.79|101.59|103.73|101.53|0
1634210700000|2021-10-14 11:25:00|103.67|101.47|103.67|101.47|103.67|101.47|103.67|101.47|0
1634210710000|2021-10-14 11:25:10|103.6|101.4|103.6|101.4|103.6|101.4|103.6|101.4|0
1634210720000|2021-10-14 11:25:20|103.67|101.47|103.6|101.4|103.67|101.47|103.6|101.4|0
1634210730000|2021-10-14 11:25:30|103.73|101.53|103.79|101.59|103.79|101.59|103.73|101.53|0
1634210750000|2021-10-14 11:25:50|103.85|101.65|103.79|101.59|103.85|101.65|103.79|101.59|0
1634210780000|2021-10-14 11:26:20|103.73|101.53|103.73|101.53|103.79|101.59|103.73|101.53|0
1634210790000|2021-10-14 11:26:30|103.79|101.59|103.79|101.59|103.79|101.59|103.79|101.59|0
1634210810000|2021-10-14 11:26:50|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1634210820000|2021-10-14 11:27:00|103.79|101.59|103.79|101.59|103.82|101.62|103.79|101.59|0
1634210830000|2021-10-14 11:27:10|103.85|101.65|103.79|101.59|103.85|101.65|103.79|101.59|0
1634210840000|2021-10-14 11:27:20|103.91|101.71|103.85|101.65|103.91|101.71|103.85|101.65|0
1634210850000|2021-10-14 11:27:30|103.88|101.68|103.91|101.71|103.91|101.71|103.85|101.65|0
1634210860000|2021-10-14 11:27:40|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1634210870000|2021-10-14 11:27:50|103.88|101.68|103.91|101.71|103.91|101.71|103.88|101.68|0
1634210880000|2021-10-14 11:28:00|103.85|101.65|103.85|101.65|103.91|101.71|103.85|101.65|0
1634210890000|2021-10-14 11:28:10|103.79|101.59|103.79|101.59|103.79|101.59|103.79|101.59|0
1634210900000|2021-10-14 11:28:20|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1634210920000|2021-10-14 11:28:40|103.91|101.71|103.91|101.71|103.91|101.71|103.91|101.71|0
1634210940000|2021-10-14 11:29:00|103.97|101.77|103.97|101.77|103.97|101.77|103.97|101.77|0
1634210950000|2021-10-14 11:29:10|104|101.8|104.1|101.9|104.1|101.9|103.97|101.77|0
1634210960000|2021-10-14 11:29:20|104.07|101.87|104.1|101.9|104.1|101.9|104.03|101.83|0
1634211000000|2021-10-14 11:30:00|104.03|101.83|103.97|101.77|104.03|101.83|103.97|101.77|0
1634211010000|2021-10-14 11:30:10|103.91|101.71|103.91|101.71|103.91|101.71|103.91|101.71|0
1634211040000|2021-10-14 11:30:40|103.85|101.65|103.85|101.65|103.85|101.65|103.85|101.65|0
1634211050000|2021-10-14 11:30:50|103.82|101.62|103.85|101.65|103.85|101.65|103.82|101.62|0
1634211060000|2021-10-14 11:31:00|103.79|101.59|103.79|101.59|103.79|101.59|103.79|101.59|0
1634211080000|2021-10-14 11:31:20|103.72|101.52|103.72|101.52|103.72|101.52|103.72|101.52|0
1634211090000|2021-10-14 11:31:30|103.79|101.59|103.79|101.59|103.79|101.59|103.79|101.59|0
1634211100000|2021-10-14 11:31:40|103.72|101.52|103.79|101.59|103.79|101.59|103.72|101.52|0
1634211120000|2021-10-14 11:32:00|103.72|101.52|103.72|101.52|103.72|101.52|103.72|101.52|0
1634211140000|2021-10-14 11:32:20|103.66|101.46|103.72|101.52|103.72|101.52|103.66|101.46|0
1634211150000|2021-10-14 11:32:30|103.66|101.46|103.66|101.46|103.66|101.46|103.66|101.46|0
1634211160000|2021-10-14 11:32:40|103.69|101.49|103.69|101.49|103.69|101.49|103.69|101.49|0
1634211170000|2021-10-14 11:32:50|103.66|101.46|103.66|101.46|103.66|101.46|103.66|101.46|0
1634211190000|2021-10-14 11:33:10|103.72|101.52|103.72|101.52|103.72|101.52|103.72|101.52|0
1634211200000|2021-10-14 11:33:20|103.66|101.46|103.66|101.46|103.66|101.46|103.66|101.46|0
1634211210000|2021-10-14 11:33:30|103.6|101.4|103.6|101.4|103.6|101.4|103.6|101.4|0
1634211230000|2021-10-14 11:33:50|103.54|101.34|103.6|101.4|103.6|101.4|103.54|101.34|0
1634211260000|2021-10-14 11:34:20|103.63|101.43|103.63|101.43|103.63|101.43|103.63|101.43|0
1634211270000|2021-10-14 11:34:30|103.66|101.46|103.6|101.4|103.66|101.46|103.6|101.4|0
1634211280000|2021-10-14 11:34:40|103.66|101.46|103.72|101.52|103.72|101.52|103.66|101.46|0
1634211300000|2021-10-14 11:35:00|103.66|101.46|103.66|101.46|103.66|101.46|103.66|101.46|0
1634211310000|2021-10-14 11:35:10|103.54|101.34|103.48|101.28|103.54|101.34|103.48|101.28|0
1634211350000|2021-10-14 11:35:50|103.54|101.34|103.54|101.34|103.54|101.34|103.54|101.34|0
1634211360000|2021-10-14 11:36:00|103.6|101.4|103.6|101.4|103.6|101.4|103.6|101.4|0
1634211370000|2021-10-14 11:36:10|103.66|101.46|103.66|101.46|103.72|101.52|103.66|101.46|0
1634211380000|2021-10-14 11:36:20|103.72|101.52|103.72|101.52|103.72|101.52|103.72|101.52|0
1634211400000|2021-10-14 11:36:40|103.66|101.46|103.72|101.52|103.72|101.52|103.66|101.46|0
1634211420000|2021-10-14 11:37:00|103.66|101.46|103.66|101.46|103.66|101.46|103.66|101.46|0
1634211430000|2021-10-14 11:37:10|103.72|101.52|103.66|101.46|103.72|101.52|103.66|101.46|0
1634211460000|2021-10-14 11:37:40|103.6|101.4|103.6|101.4|103.6|101.4|103.6|101.4|0
1634211490000|2021-10-14 11:38:10|103.54|101.34|103.54|101.34|103.54|101.34|103.54|101.34|0
1634211500000|2021-10-14 11:38:20|103.6|101.4|103.6|101.4|103.6|101.4|103.6|101.4|0
1634211520000|2021-10-14 11:38:40|103.66|101.46|103.66|101.46|103.66|101.46|103.66|101.46|0
1634211530000|2021-10-14 11:38:50|103.6|101.4|103.6|101.4|103.6|101.4|103.6|101.4|0
1634211540000|2021-10-14 11:39:00|103.57|101.37|103.54|101.34|103.57|101.37|103.54|101.34|0
1634211550000|2021-10-14 11:39:10|103.41|101.21|103.41|101.21|103.41|101.21|103.41|101.21|0
1634211570000|2021-10-14 11:39:30|103.48|101.28|103.48|101.28|103.48|101.28|103.48|101.28|0
1634211590000|2021-10-14 11:39:50|103.54|101.34|103.54|101.34|103.54|101.34|103.54|101.34|0
1634211600000|2021-10-14 11:40:00|103.47|101.27|103.47|101.27|103.47|101.27|103.47|101.27|0
1634211610000|2021-10-14 11:40:10|103.54|101.34|103.41|101.21|103.54|101.34|103.41|101.21|0
1634211630000|2021-10-14 11:40:30|103.35|101.15|103.35|101.15|103.35|101.15|103.35|101.15|0
1634211660000|2021-10-14 11:41:00|103.23|101.03|103.23|101.03|103.23|101.03|103.23|101.03|0
1634211670000|2021-10-14 11:41:10|102.98|100.78|103.11|100.91|103.17|100.97|102.98|100.78|0
1634211680000|2021-10-14 11:41:20|103.05|100.85|103.11|100.91|103.11|100.91|103.05|100.85|0
1634211690000|2021-10-14 11:41:30|103.04|100.84|103.04|100.84|103.11|100.91|103.04|100.84|0
1634211700000|2021-10-14 11:41:40|103.11|100.91|103.04|100.84|103.11|100.91|103.04|100.84|0
1634211710000|2021-10-14 11:41:50|103.11|100.91|103.04|100.84|103.11|100.91|103.04|100.84|0
1634211720000|2021-10-14 11:42:00|103.02|100.82|102.98|100.78|103.02|100.82|102.98|100.78|0
1634211730000|2021-10-14 11:42:10|103.04|100.84|103.17|100.97|103.17|100.97|103.04|100.84|0
1634211750000|2021-10-14 11:42:30|103.11|100.91|103.11|100.91|103.11|100.91|103.11|100.91|0
1634211780000|2021-10-14 11:43:00|103.17|100.97|103.17|100.97|103.17|100.97|103.17|100.97|0
1634211790000|2021-10-14 11:43:10|103.23|101.03|103.23|101.03|103.23|101.03|103.23|101.03|0
1634211800000|2021-10-14 11:43:20|103.29|101.09|103.23|101.03|103.29|101.09|103.23|101.03|0
1634211810000|2021-10-14 11:43:30|103.17|100.97|103.17|100.97|103.17|100.97|103.17|100.97|0
1634211830000|2021-10-14 11:43:50|103.23|101.03|103.23|101.03|103.23|101.03|103.23|101.03|0
1634211840000|2021-10-14 11:44:00|103.29|101.09|103.23|101.03|103.29|101.09|103.23|101.03|0
1634211870000|2021-10-14 11:44:30|103.17|100.97|103.04|100.84|103.17|100.97|103.04|100.84|0
1634211880000|2021-10-14 11:44:40|103.01|100.81|103.1|100.9|103.1|100.9|103.01|100.81|0
1634211910000|2021-10-14 11:45:10|103.04|100.84|102.98|100.78|103.04|100.84|102.98|100.78|0
1634211920000|2021-10-14 11:45:20|103.04|100.84|103.04|100.84|103.04|100.84|103.04|100.84|0
1634211930000|2021-10-14 11:45:30|103.01|100.81|102.92|100.72|103.04|100.84|102.92|100.72|0
1634211940000|2021-10-14 11:45:40|102.98|100.78|102.98|100.78|102.98|100.78|102.98|100.78|0
1634211950000|2021-10-14 11:45:50|103.04|100.84|103.04|100.84|103.04|100.84|103.04|100.84|0
1634211960000|2021-10-14 11:46:00|102.98|100.78|102.98|100.78|102.98|100.78|102.98|100.78|0
1634211970000|2021-10-14 11:46:10|103.04|100.84|103.01|100.81|103.04|100.84|103.01|100.81|0
1634211980000|2021-10-14 11:46:20|103.04|100.84|103.04|100.84|103.1|100.9|103.04|100.84|0
1634212000000|2021-10-14 11:46:40|102.98|100.78|103.04|100.84|103.04|100.84|102.98|100.78|0
1634212010000|2021-10-14 11:46:50|102.98|100.78|102.98|100.78|102.98|100.78|102.98|100.78|0
1634212020000|2021-10-14 11:47:00|102.92|100.72|102.98|100.78|102.98|100.78|102.92|100.72|0
1634212040000|2021-10-14 11:47:20|103.04|100.84|103.04|100.84|103.04|100.84|103.04|100.84|0
1634212050000|2021-10-14 11:47:30|103.1|100.9|103.1|100.9|103.1|100.9|103.1|100.9|0
1634212060000|2021-10-14 11:47:40|103.04|100.84|103.04|100.84|103.04|100.84|103.04|100.84|0
1634212080000|2021-10-14 11:48:00|103.1|100.9|103.04|100.84|103.1|100.9|103.04|100.84|0
1634212100000|2021-10-14 11:48:20|103.1|100.9|103.1|100.9|103.1|100.9|103.1|100.9|0
1634212120000|2021-10-14 11:48:40|103.04|100.84|103.1|100.9|103.1|100.9|103.04|100.84|0
1634212130000|2021-10-14 11:48:50|103.07|100.87|103.04|100.84|103.07|100.87|103.04|100.84|0
1634212150000|2021-10-14 11:49:10|103.1|100.9|103.04|100.84|103.1|100.9|103.04|100.84|0
1634212160000|2021-10-14 11:49:20|103.07|100.87|103.04|100.84|103.07|100.87|103.04|100.84|0
1634212170000|2021-10-14 11:49:30|103.1|100.9|103.1|100.9|103.16|100.96|103.1|100.9|0
1634212180000|2021-10-14 11:49:40|103.04|100.84|103.1|100.9|103.1|100.9|103.04|100.84|0
1634212190000|2021-10-14 11:49:50|103.04|100.84|103.1|100.9|103.1|100.9|103.04|100.84|0
1634212200000|2021-10-14 11:50:00|102.98|100.78|102.98|100.78|103.04|100.84|102.98|100.78|0
1634212220000|2021-10-14 11:50:20|102.92|100.72|102.92|100.72|102.92|100.72|102.92|100.72|0
1634212240000|2021-10-14 11:50:40|102.8|100.6|102.8|100.6|102.8|100.6|102.8|100.6|0
1634212250000|2021-10-14 11:50:50|102.67|100.47|102.73|100.53|102.73|100.53|102.67|100.47|0
1634212260000|2021-10-14 11:51:00|102.67|100.47|102.67|100.47|102.67|100.47|102.67|100.47|0
1634212270000|2021-10-14 11:51:10|102.73|100.53|102.77|100.57|102.77|100.57|102.73|100.53|0
1634212280000|2021-10-14 11:51:20|102.8|100.6|102.8|100.6|102.8|100.6|102.8|100.6|0
1634212290000|2021-10-14 11:51:30|102.86|100.66|102.86|100.66|102.86|100.66|102.83|100.63|0
1634212300000|2021-10-14 11:51:40|102.8|100.6|102.8|100.6|102.8|100.6|102.8|100.6|0
1634212320000|2021-10-14 11:52:00|102.73|100.53|102.8|100.6|102.8|100.6|102.73|100.53|0
1634212340000|2021-10-14 11:52:20|102.86|100.66|102.86|100.66|102.86|100.66|102.86|100.66|0
1634212350000|2021-10-14 11:52:30|102.8|100.6|102.73|100.53|102.8|100.6|102.73|100.53|0
1634212360000|2021-10-14 11:52:40|102.67|100.47|102.67|100.47|102.67|100.47|102.67|100.47|0
1634212370000|2021-10-14 11:52:50|102.61|100.41|102.55|100.35|102.61|100.41|102.55|100.35|0
1634212380000|2021-10-14 11:53:00|102.61|100.41|102.67|100.47|102.67|100.47|102.61|100.41|0
1634212390000|2021-10-14 11:53:10|102.61|100.41|102.67|100.47|102.67|100.47|102.61|100.41|0
1634212400000|2021-10-14 11:53:20|102.61|100.41|102.55|100.35|102.61|100.41|102.55|100.35|0
1634212410000|2021-10-14 11:53:30|102.61|100.41|102.61|100.41|102.61|100.41|102.61|100.41|0
1634212420000|2021-10-14 11:53:40|102.55|100.35|102.55|100.35|102.55|100.35|102.55|100.35|0
1634212430000|2021-10-14 11:53:50|102.61|100.41|102.61|100.41|102.61|100.41|102.61|100.41|0
1634212460000|2021-10-14 11:54:20|102.55|100.35|102.61|100.41|102.61|100.41|102.55|100.35|0
1634212470000|2021-10-14 11:54:30|102.55|100.35|102.55|100.35|102.58|100.38|102.55|100.35|0
1634212500000|2021-10-14 11:55:00|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1634212510000|2021-10-14 11:55:10|102.55|100.35|102.37|100.17|102.55|100.35|102.37|100.17|0
1634212520000|2021-10-14 11:55:20|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1634212530000|2021-10-14 11:55:30|102.37|100.17|102.43|100.23|102.43|100.23|102.37|100.17|0
1634212540000|2021-10-14 11:55:40|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1634212550000|2021-10-14 11:55:50|102.55|100.35|102.55|100.35|102.55|100.35|102.55|100.35|0
1634212560000|2021-10-14 11:56:00|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1634212570000|2021-10-14 11:56:10|102.43|100.23|102.49|100.29|102.49|100.29|102.43|100.23|0
1634212580000|2021-10-14 11:56:20|102.46|100.26|102.37|100.17|102.46|100.26|102.37|100.17|0
1634212590000|2021-10-14 11:56:30|102.31|100.11|102.31|100.11|102.31|100.11|102.31|100.11|0
1634212600000|2021-10-14 11:56:40|102.24|100.04|102.24|100.04|102.24|100.04|102.24|100.04|0
1634212610000|2021-10-14 11:56:50|102.31|100.11|102.31|100.11|102.31|100.11|102.31|100.11|0
1634212620000|2021-10-14 11:57:00|102.37|100.17|102.31|100.11|102.37|100.17|102.31|100.11|0
1634212630000|2021-10-14 11:57:10|102.37|100.17|102.37|100.17|102.37|100.17|102.31|100.11|0
1634212640000|2021-10-14 11:57:20|102.31|100.11|102.37|100.17|102.37|100.17|102.31|100.11|0
1634212650000|2021-10-14 11:57:30|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1634212660000|2021-10-14 11:57:40|102.49|100.29|102.43|100.23|102.49|100.29|102.43|100.23|0
1634212690000|2021-10-14 11:58:10|102.49|100.29|102.43|100.23|102.49|100.29|102.43|100.23|0
1634212710000|2021-10-14 11:58:30|102.49|100.29|102.46|100.26|102.49|100.29|102.46|100.26|0
1634212720000|2021-10-14 11:58:40|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1634212740000|2021-10-14 11:59:00|102.37|100.17|102.37|100.17|102.37|100.17|102.37|100.17|0
1634212750000|2021-10-14 11:59:10|102.3|100.1|102.3|100.1|102.3|100.1|102.3|100.1|0
1634212760000|2021-10-14 11:59:20|102.37|100.17|102.3|100.1|102.37|100.17|102.3|100.1|0
1634212780000|2021-10-14 11:59:40|102.37|100.17|102.36|100.16|102.37|100.17|102.36|100.16|0
1634212790000|2021-10-14 11:59:50|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1634212800000|2021-10-14 12:00:00|102.43|100.23|102.43|100.23|102.43|100.23|102.36|100.16|0
1634212810000|2021-10-14 12:00:10|102.36|100.16|102.36|100.16|102.36|100.16|102.36|100.16|0
1634212840000|2021-10-14 12:00:40|102.3|100.1|102.3|100.1|102.3|100.1|102.3|100.1|0
1634212860000|2021-10-14 12:01:00|102.24|100.04|102.12|99.92|102.24|100.04|102.12|99.92|0
1634212870000|2021-10-14 12:01:10|102.06|99.86|102.12|99.92|102.12|99.92|102.06|99.86|0
1634212880000|2021-10-14 12:01:20|102.24|100.04|102.24|100.04|102.24|100.04|102.24|100.04|0
1634212890000|2021-10-14 12:01:30|102.18|99.98|102.18|99.98|102.24|100.04|102.18|99.98|0
1634212900000|2021-10-14 12:01:40|102.12|99.92|102.18|99.98|102.18|99.98|102.12|99.92|0
1634212930000|2021-10-14 12:02:10|102.12|99.92|102.18|99.98|102.18|99.98|102.12|99.92|0
1634212940000|2021-10-14 12:02:20|102.12|99.92|102.18|99.98|102.18|99.98|102.12|99.92|0
1634212950000|2021-10-14 12:02:30|102.24|100.04|102.24|100.04|102.24|100.04|102.24|100.04|0
1634212970000|2021-10-14 12:02:50|102.3|100.1|102.36|100.16|102.36|100.16|102.3|100.1|0
1634212980000|2021-10-14 12:03:00|102.3|100.1|102.36|100.16|102.36|100.16|102.3|100.1|0
1634212990000|2021-10-14 12:03:10|102.42|100.22|102.36|100.16|102.42|100.22|102.36|100.16|0
1634213000000|2021-10-14 12:03:20|102.42|100.22|102.42|100.22|102.42|100.22|102.42|100.22|0
1634213010000|2021-10-14 12:03:30|102.36|100.16|102.36|100.16|102.42|100.22|102.36|100.16|0
1634213020000|2021-10-14 12:03:40|102.3|100.1|102.24|100.04|102.3|100.1|102.24|100.04|0
1634213030000|2021-10-14 12:03:50|102.3|100.1|102.3|100.1|102.3|100.1|102.3|100.1|0
1634213040000|2021-10-14 12:04:00|102.36|100.16|102.3|100.1|102.36|100.16|102.3|100.1|0
1634213050000|2021-10-14 12:04:10|102.24|100.04|102.24|100.04|102.24|100.04|102.24|100.04|0
1634213060000|2021-10-14 12:04:20|102.18|99.98|102.18|99.98|102.18|99.98|102.18|99.98|0
1634213070000|2021-10-14 12:04:30|102.12|99.92|102.18|99.98|102.18|99.98|102.12|99.92|0
1634213080000|2021-10-14 12:04:40|102.12|99.92|102.06|99.86|102.12|99.92|102.06|99.86|0
1634213100000|2021-10-14 12:05:00|102|99.8|101.88|99.68|102|99.8|101.88|99.68|0
1634213110000|2021-10-14 12:05:10|101.94|99.74|102|99.8|102|99.8|101.94|99.74|0
1634213120000|2021-10-14 12:05:20|101.94|99.74|101.94|99.74|101.94|99.74|101.94|99.74|0
1634213130000|2021-10-14 12:05:30|102|99.8|102|99.8|102|99.8|102|99.8|0
1634213140000|2021-10-14 12:05:40|102.06|99.86|102.06|99.86|102.06|99.86|102.06|99.86|0
1634213160000|2021-10-14 12:06:00|102|99.8|102.06|99.86|102.06|99.86|102|99.8|0
1634213170000|2021-10-14 12:06:10|102|99.8|102|99.8|102|99.8|102|99.8|0
1634213180000|2021-10-14 12:06:20|102.06|99.86|102|99.8|102.06|99.86|102|99.8|0
1634213190000|2021-10-14 12:06:30|101.82|99.62|101.82|99.62|101.82|99.62|101.82|99.62|0
1634213200000|2021-10-14 12:06:40|101.75|99.55|101.82|99.62|101.82|99.62|101.75|99.55|0
1634213210000|2021-10-14 12:06:50|101.81|99.61|101.63|99.43|101.81|99.61|101.63|99.43|0
1634213220000|2021-10-14 12:07:00|101.69|99.49|103.05|100.85|103.05|100.85|101.63|99.43|0
1634213230000|2021-10-14 12:07:10|103.11|100.91|101.2|99|103.11|100.91|101.2|99|0
1634213240000|2021-10-14 12:07:20|101.26|99.06|101.26|99.06|101.26|99.06|101.26|99.06|0
1634213250000|2021-10-14 12:07:30|102.16|99.96|102.09|99.89|102.16|99.96|102.09|99.89|0
1634213260000|2021-10-14 12:07:40|102.16|99.96|102.16|99.96|102.22|100.02|102.16|99.96|0
1634213270000|2021-10-14 12:07:50|102.09|99.89|101.97|99.77|102.09|99.89|101.97|99.77|0
1634213280000|2021-10-14 12:08:00|102.03|99.83|102.34|100.14|102.34|100.14|102.03|99.83|0
1634213290000|2021-10-14 12:08:10|102.4|100.2|102.4|100.2|102.4|100.2|102.4|100.2|0
1634213300000|2021-10-14 12:08:20|102.46|100.26|102.46|100.26|102.46|100.26|102.46|100.26|0
1634213310000|2021-10-14 12:08:30|102.4|100.2|102.4|100.2|102.4|100.2|102.4|100.2|0
1634213320000|2021-10-14 12:08:40|102.46|100.26|102.4|100.2|102.46|100.26|102.4|100.2|0
1634213330000|2021-10-14 12:08:50|102.37|100.17|102.4|100.2|102.4|100.2|102.37|100.17|0
1634213350000|2021-10-14 12:09:10|102.34|100.14|102.28|100.08|102.34|100.14|102.28|100.08|0
1634213370000|2021-10-14 12:09:30|102.34|100.14|102.34|100.14|102.34|100.14|102.28|100.08|0
1634213380000|2021-10-14 12:09:40|102.4|100.2|102.4|100.2|102.4|100.2|102.4|100.2|0
1634213390000|2021-10-14 12:09:50|102.46|100.26|102.4|100.2|102.46|100.26|102.4|100.2|0
1634213400000|2021-10-14 12:10:00|102.28|100.08|102.28|100.08|102.34|100.14|102.28|100.08|0
1634213420000|2021-10-14 12:10:20|102.21|100.01|102.28|100.08|102.28|100.08|102.21|100.01|0
1634213430000|2021-10-14 12:10:30|102.21|100.01|102.15|99.95|102.21|100.01|102.15|99.95|0
1634213450000|2021-10-14 12:10:50|102.09|99.89|101.97|99.77|102.09|99.89|101.97|99.77|0
1634213460000|2021-10-14 12:11:00|102.03|99.83|102.03|99.83|102.03|99.83|102.03|99.83|0
1634213470000|2021-10-14 12:11:10|102.09|99.89|102.03|99.83|102.09|99.89|102.03|99.83|0
1634213500000|2021-10-14 12:11:40|101.97|99.77|101.97|99.77|101.97|99.77|101.97|99.77|0
1634213510000|2021-10-14 12:11:50|101.91|99.71|101.91|99.71|101.91|99.71|101.91|99.71|0
1634213530000|2021-10-14 12:12:10|101.79|99.59|101.79|99.59|101.79|99.59|101.79|99.59|0
1634213540000|2021-10-14 12:12:20|101.85|99.65|101.79|99.59|101.85|99.65|101.79|99.59|0
1634213550000|2021-10-14 12:12:30|101.85|99.65|101.85|99.65|101.85|99.65|101.85|99.65|0
1634213560000|2021-10-14 12:12:40|101.79|99.59|101.79|99.59|101.79|99.59|101.79|99.59|0
1634213570000|2021-10-14 12:12:50|101.73|99.53|101.73|99.53|101.73|99.53|101.73|99.53|0
1634213580000|2021-10-14 12:13:00|101.79|99.59|101.79|99.59|101.79|99.59|101.73|99.53|0
1634213590000|2021-10-14 12:13:10|101.73|99.53|101.73|99.53|101.73|99.53|101.73|99.53|0
1634213600000|2021-10-14 12:13:20|101.79|99.59|101.79|99.59|101.79|99.59|101.79|99.59|0
1634213620000|2021-10-14 12:13:40|101.73|99.53|101.79|99.59|101.79|99.59|101.73|99.53|0
1634213630000|2021-10-14 12:13:50|101.85|99.65|101.73|99.53|101.85|99.65|101.73|99.53|0
1634213640000|2021-10-14 12:14:00|101.79|99.59|101.85|99.65|101.85|99.65|101.79|99.59|0
1634213650000|2021-10-14 12:14:10|101.79|99.59|101.79|99.59|101.79|99.59|101.79|99.59|0
1634213660000|2021-10-14 12:14:20|101.73|99.53|101.79|99.59|101.79|99.59|101.73|99.53|0
1634213680000|2021-10-14 12:14:40|101.85|99.65|101.79|99.59|101.85|99.65|101.79|99.59|0
1634213690000|2021-10-14 12:14:50|101.85|99.65|101.85|99.65|101.85|99.65|101.85|99.65|0
1634213700000|2021-10-14 12:15:00|101.91|99.71|101.85|99.65|101.91|99.71|101.85|99.65|0
1634213720000|2021-10-14 12:15:20|101.79|99.59|101.79|99.59|101.79|99.59|101.79|99.59|0
1634213750000|2021-10-14 12:15:50|101.85|99.65|101.79|99.59|101.85|99.65|101.79|99.59|0
1634213760000|2021-10-14 12:16:00|101.85|99.65|101.85|99.65|101.85|99.65|101.85|99.65|0
1634213770000|2021-10-14 12:16:10|101.91|99.71|101.97|99.77|101.97|99.77|101.91|99.71|0
1634213780000|2021-10-14 12:16:20|102.03|99.83|102.09|99.89|102.09|99.89|102.03|99.83|0
1634213790000|2021-10-14 12:16:30|102.03|99.83|102.09|99.89|102.09|99.89|102.03|99.83|0
1634213800000|2021-10-14 12:16:40|102.15|99.95|102.15|99.95|102.15|99.95|102.15|99.95|0
1634213810000|2021-10-14 12:16:50|102.21|100.01|102.21|100.01|102.21|100.01|102.21|100.01|0
1634213820000|2021-10-14 12:17:00|102.15|99.95|102.21|100.01|102.21|100.01|102.15|99.95|0
1634213830000|2021-10-14 12:17:10|102.15|99.95|102.15|99.95|102.21|100.01|102.15|99.95|0
1634213850000|2021-10-14 12:17:30|102.21|100.01|102.21|100.01|102.21|100.01|102.21|100.01|0
1634213860000|2021-10-14 12:17:40|102.27|100.07|102.27|100.07|102.27|100.07|102.27|100.07|0
1634213880000|2021-10-14 12:18:00|102.33|100.13|102.33|100.13|102.33|100.13|102.33|100.13|0
1634213890000|2021-10-14 12:18:10|102.39|100.19|102.39|100.19|102.39|100.19|102.39|100.19|0
1634213910000|2021-10-14 12:18:30|102.45|100.25|102.45|100.25|102.45|100.25|102.45|100.25|0
1634213920000|2021-10-14 12:18:40|102.39|100.19|102.45|100.25|102.45|100.25|102.39|100.19|0
1634213930000|2021-10-14 12:18:50|102.51|100.31|102.45|100.25|102.51|100.31|102.45|100.25|0
1634213940000|2021-10-14 12:19:00|102.51|100.31|102.45|100.25|102.51|100.31|102.45|100.25|0
1634213950000|2021-10-14 12:19:10|102.39|100.19|102.45|100.25|102.45|100.25|102.39|100.19|0
1634213960000|2021-10-14 12:19:20|102.39|100.19|102.39|100.19|102.45|100.25|102.39|100.19|0
1634213970000|2021-10-14 12:19:30|102.42|100.22|102.45|100.25|102.45|100.25|102.42|100.22|0
1634213980000|2021-10-14 12:19:40|102.39|100.19|102.39|100.19|102.39|100.19|102.39|100.19|0
1634214010000|2021-10-14 12:20:10|102.45|100.25|102.45|100.25|102.45|100.25|102.39|100.19|0
1634214030000|2021-10-14 12:20:30|102.48|100.28|102.39|100.19|102.48|100.28|102.39|100.19|0
1634214040000|2021-10-14 12:20:40|102.45|100.25|102.45|100.25|102.45|100.25|102.45|100.25|0
1634214050000|2021-10-14 12:20:50|102.51|100.31|102.45|100.25|102.51|100.31|102.45|100.25|0
1634214060000|2021-10-14 12:21:00|102.51|100.31|102.57|100.37|102.57|100.37|102.51|100.31|0
1634214070000|2021-10-14 12:21:10|102.51|100.31|102.63|100.43|102.63|100.43|102.51|100.31|0
1634214090000|2021-10-14 12:21:30|102.57|100.37|102.51|100.31|102.57|100.37|102.51|100.31|0
1634214100000|2021-10-14 12:21:40|102.57|100.37|102.57|100.37|102.57|100.37|102.57|100.37|0
1634214120000|2021-10-14 12:22:00|102.51|100.31|102.51|100.31|102.51|100.31|102.51|100.31|0
1634214130000|2021-10-14 12:22:10|102.45|100.25|102.39|100.19|102.45|100.25|102.39|100.19|0
1634214140000|2021-10-14 12:22:20|102.45|100.25|102.39|100.19|102.45|100.25|102.39|100.19|0
1634214150000|2021-10-14 12:22:30|102.33|100.13|102.33|100.13|102.39|100.19|102.33|100.13|0
1634214170000|2021-10-14 12:22:50|102.21|100.01|102.27|100.07|102.27|100.07|102.21|100.01|0
1634214180000|2021-10-14 12:23:00|102.33|100.13|102.39|100.19|102.39|100.19|102.33|100.13|0
1634214190000|2021-10-14 12:23:10|102.33|100.13|102.33|100.13|102.33|100.13|102.33|100.13|0
1634214220000|2021-10-14 12:23:40|102.39|100.19|102.33|100.13|102.39|100.19|102.33|100.13|0
1634214230000|2021-10-14 12:23:50|102.39|100.19|102.39|100.19|102.39|100.19|102.39|100.19|0
1634214240000|2021-10-14 12:24:00|102.33|100.13|102.33|100.13|102.39|100.19|102.33|100.13|0
1634214250000|2021-10-14 12:24:10|102.39|100.19|102.39|100.19|102.39|100.19|102.39|100.19|0
1634214260000|2021-10-14 12:24:20|102.33|100.13|102.39|100.19|102.39|100.19|102.33|100.13|0
1634214280000|2021-10-14 12:24:40|102.45|100.25|102.45|100.25|102.45|100.25|102.45|100.25|0
1634214320000|2021-10-14 12:25:20|102.39|100.19|102.39|100.19|102.39|100.19|102.39|100.19|0
1634214340000|2021-10-14 12:25:40|102.45|100.25|102.45|100.25|102.45|100.25|102.45|100.25|0
1634214350000|2021-10-14 12:25:50|102.39|100.19|102.39|100.19|102.39|100.19|102.39|100.19|0
1634214370000|2021-10-14 12:26:10|102.45|100.25|102.45|100.25|102.45|100.25|102.45|100.25|0
1634214380000|2021-10-14 12:26:20|102.39|100.19|102.39|100.19|102.39|100.19|102.39|100.19|0
1634214390000|2021-10-14 12:26:30|102.45|100.25|102.39|100.19|102.45|100.25|102.39|100.19|0
1634214400000|2021-10-14 12:26:40|102.45|100.25|102.39|100.19|102.45|100.25|102.39|100.19|0
1634214410000|2021-10-14 12:26:50|102.45|100.25|102.39|100.19|102.45|100.25|102.39|100.19|0
1634214450000|2021-10-14 12:27:30|102.45|100.25|102.51|100.31|102.51|100.31|102.45|100.25|0
1634214460000|2021-10-14 12:27:40|102.57|100.37|102.51|100.31|102.57|100.37|102.51|100.31|0
1634214500000|2021-10-14 12:28:20|102.45|100.25|102.45|100.25|102.45|100.25|102.45|100.25|0
1634214530000|2021-10-14 12:28:50|102.39|100.19|102.51|100.31|102.51|100.31|102.39|100.19|0
1634214540000|2021-10-14 12:29:00|102.57|100.37|102.57|100.37|102.57|100.37|102.57|100.37|0
1634214580000|2021-10-14 12:29:40|102.51|100.31|102.57|100.37|102.57|100.37|102.51|100.31|0
1634214600000|2021-10-14 12:30:00|102.51|100.31|102.42|100.22|102.51|100.31|102.42|100.22|0
1634214610000|2021-10-14 12:30:10|102.33|100.13|102.14|99.94|102.33|100.13|102.14|99.94|0
1634214620000|2021-10-14 12:30:20|102.08|99.88|102.14|99.94|102.14|99.94|102.08|99.88|0
1634214630000|2021-10-14 12:30:30|102.27|100.07|102.02|99.82|102.33|100.13|102.02|99.82|0
1634214640000|2021-10-14 12:30:40|102.14|99.94|102.08|99.88|102.14|99.94|102.08|99.88|0
1634214650000|2021-10-14 12:30:50|102.14|99.94|102.14|99.94|102.21|100.01|102.14|99.94|0
1634214660000|2021-10-14 12:31:00|101.96|99.76|101.72|99.52|101.96|99.76|101.72|99.52|0
1634214670000|2021-10-14 12:31:10|101.6|99.4|101.72|99.52|101.72|99.52|101.6|99.4|0
1634214680000|2021-10-14 12:31:20|101.78|99.58|101.78|99.58|101.78|99.58|101.72|99.52|0
1634214690000|2021-10-14 12:31:30|101.84|99.64|102.39|100.19|102.39|100.19|101.84|99.64|0
1634214700000|2021-10-14 12:31:40|102.33|100.13|102.33|100.13|102.33|100.13|102.27|100.07|0
1634214710000|2021-10-14 12:31:50|102.2|100|102.2|100|102.27|100.07|102.2|100|0
1634214720000|2021-10-14 12:32:00|102.14|99.94|102.2|100|102.2|100|102.14|99.94|0
1634214730000|2021-10-14 12:32:10|102.33|100.13|102.51|100.31|102.51|100.31|102.27|100.07|0
1634214740000|2021-10-14 12:32:20|102.57|100.37|102.69|100.49|102.69|100.49|102.57|100.37|0
1634214750000|2021-10-14 12:32:30|102.75|100.55|102.81|100.61|102.87|100.67|102.75|100.55|0
1634214760000|2021-10-14 12:32:40|102.87|100.67|102.87|100.67|102.93|100.73|102.87|100.67|0
1634214770000|2021-10-14 12:32:50|102.75|100.55|102.69|100.49|102.81|100.61|102.69|100.49|0
1634214780000|2021-10-14 12:33:00|102.57|100.37|102.63|100.43|102.63|100.43|102.57|100.37|0
1634214790000|2021-10-14 12:33:10|102.69|100.49|102.81|100.61|102.81|100.61|102.69|100.49|0
1634214800000|2021-10-14 12:33:20|102.78|100.58|102.81|100.61|102.81|100.61|102.78|100.58|0
1634214810000|2021-10-14 12:33:30|102.69|100.49|102.81|100.61|102.81|100.61|102.69|100.49|0
1634214820000|2021-10-14 12:33:40|102.75|100.55|102.87|100.67|102.87|100.67|102.75|100.55|0
1634214830000|2021-10-14 12:33:50|102.93|100.73|102.81|100.61|102.93|100.73|102.81|100.61|0
1634214840000|2021-10-14 12:34:00|102.69|100.49|102.81|100.61|102.81|100.61|102.69|100.49|0
1634214850000|2021-10-14 12:34:10|102.75|100.55|102.66|100.46|102.75|100.55|102.63|100.43|0
1634214860000|2021-10-14 12:34:20|102.63|100.43|102.51|100.31|102.63|100.43|102.51|100.31|0
1634214870000|2021-10-14 12:34:30|102.45|100.25|102.45|100.25|102.45|100.25|102.45|100.25|0
1634214880000|2021-10-14 12:34:40|102.51|100.31|102.51|100.31|102.51|100.31|102.51|100.31|0
1634214890000|2021-10-14 12:34:50|102.57|100.37|102.63|100.43|102.63|100.43|102.57|100.37|0
1634214900000|2021-10-14 12:35:00|102.57|100.37|102.69|100.49|102.69|100.49|102.57|100.37|0
1634214910000|2021-10-14 12:35:10|102.81|100.61|102.93|100.73|102.93|100.73|102.81|100.61|0
1634214920000|2021-10-14 12:35:20|102.81|100.61|102.75|100.55|102.87|100.67|102.75|100.55|0
1634214930000|2021-10-14 12:35:30|102.81|100.61|102.87|100.67|102.87|100.67|102.81|100.61|0
1634214940000|2021-10-14 12:35:40|102.81|100.61|102.81|100.61|102.87|100.67|102.81|100.61|0
1634214950000|2021-10-14 12:35:50|102.84|100.64|102.63|100.43|102.84|100.64|102.63|100.43|0
1634214960000|2021-10-14 12:36:00|102.57|100.37|102.51|100.31|102.57|100.37|102.51|100.31|0
1634214970000|2021-10-14 12:36:10|102.57|100.37|102.57|100.37|102.57|100.37|102.51|100.31|0
1634214980000|2021-10-14 12:36:20|102.63|100.43|102.75|100.55|102.75|100.55|102.63|100.43|0
1634214990000|2021-10-14 12:36:30|102.69|100.49|102.63|100.43|102.75|100.55|102.63|100.43|0
1634215000000|2021-10-14 12:36:40|102.57|100.37|102.57|100.37|102.63|100.43|102.57|100.37|0
1634215010000|2021-10-14 12:36:50|102.63|100.43|102.63|100.43|102.63|100.43|102.63|100.43|0
1634215020000|2021-10-14 12:37:00|102.69|100.49|102.69|100.49|102.69|100.49|102.69|100.49|0
1634215030000|2021-10-14 12:37:10|102.63|100.43|102.51|100.31|102.63|100.43|102.51|100.31|0
1634215040000|2021-10-14 12:37:20|102.57|100.37|102.57|100.37|102.63|100.43|102.57|100.37|0
1634215050000|2021-10-14 12:37:30|102.51|100.31|102.51|100.31|102.57|100.37|102.44|100.24|0
1634215060000|2021-10-14 12:37:40|102.44|100.24|102.51|100.31|102.51|100.31|102.44|100.24|0
1634215070000|2021-10-14 12:37:50|102.38|100.18|102.32|100.12|102.38|100.18|102.32|100.12|0
1634215080000|2021-10-14 12:38:00|102.38|100.18|102.44|100.24|102.44|100.24|102.38|100.18|0
1634215090000|2021-10-14 12:38:10|102.38|100.18|102.44|100.24|102.44|100.24|102.38|100.18|0
1634215100000|2021-10-14 12:38:20|102.51|100.31|102.51|100.31|102.51|100.31|102.51|100.31|0
1634215110000|2021-10-14 12:38:30|102.44|100.24|102.44|100.24|102.51|100.31|102.44|100.24|0
1634215120000|2021-10-14 12:38:40|102.51|100.31|102.57|100.37|102.57|100.37|102.51|100.31|0
1634215130000|2021-10-14 12:38:50|102.51|100.31|102.51|100.31|102.51|100.31|102.51|100.31|0
1634215140000|2021-10-14 12:39:00|102.57|100.37|102.51|100.31|102.57|100.37|102.51|100.31|0
1634215150000|2021-10-14 12:39:10|102.57|100.37|102.57|100.37|102.57|100.37|102.57|100.37|0
1634215160000|2021-10-14 12:39:20|102.5|100.3|102.57|100.37|102.57|100.37|102.5|100.3|0
1634215170000|2021-10-14 12:39:30|102.5|100.3|102.5|100.3|102.5|100.3|102.5|100.3|0
1634215180000|2021-10-14 12:39:40|102.44|100.24|102.5|100.3|102.5|100.3|102.44|100.24|0
1634215190000|2021-10-14 12:39:50|102.44|100.24|102.5|100.3|102.5|100.3|102.44|100.24|0
1634215200000|2021-10-14 12:40:00|102.38|100.18|102.14|99.94|102.38|100.18|102.14|99.94|0
1634215210000|2021-10-14 12:40:10|102.2|100|102.2|100|102.2|100|102.17|99.97|0
1634215220000|2021-10-14 12:40:20|102.26|100.06|102.2|100|102.26|100.06|102.2|100|0
1634215230000|2021-10-14 12:40:30|102.26|100.06|102.14|99.94|102.26|100.06|102.14|99.94|0
1634215240000|2021-10-14 12:40:40|102.08|99.88|102.08|99.88|102.08|99.88|102.02|99.82|0
1634215250000|2021-10-14 12:40:50|102.14|99.94|102.05|99.85|102.14|99.94|102.05|99.85|0
1634215260000|2021-10-14 12:41:00|101.99|99.79|102.02|99.82|102.02|99.82|101.99|99.79|0
1634215270000|2021-10-14 12:41:10|101.96|99.76|102.02|99.82|102.02|99.82|101.96|99.76|0
1634215280000|2021-10-14 12:41:20|101.96|99.76|101.96|99.76|102.02|99.82|101.96|99.76|0
1634215290000|2021-10-14 12:41:30|102.02|99.82|101.96|99.76|102.02|99.82|101.96|99.76|0
1634215300000|2021-10-14 12:41:40|101.9|99.7|101.96|99.76|101.96|99.76|101.9|99.7|0
1634215310000|2021-10-14 12:41:50|102.02|99.82|102.14|99.94|102.14|99.94|102.02|99.82|0
1634215320000|2021-10-14 12:42:00|102.2|100|102.14|99.94|102.2|100|102.14|99.94|0
1634215340000|2021-10-14 12:42:20|102.2|100|102.2|100|102.26|100.06|102.2|100|0
1634215360000|2021-10-14 12:42:40|102.14|99.94|102.08|99.88|102.14|99.94|102.08|99.88|0
1634215370000|2021-10-14 12:42:50|102.14|99.94|102.14|99.94|102.14|99.94|102.14|99.94|0
1634215380000|2021-10-14 12:43:00|102.08|99.88|102.02|99.82|102.14|99.94|102.02|99.82|0
1634215400000|2021-10-14 12:43:20|102.56|100.36|102.5|100.3|102.56|100.36|102.5|100.3|0
1634215410000|2021-10-14 12:43:30|102.56|100.36|102.32|100.12|102.56|100.36|102.32|100.12|0
1634215420000|2021-10-14 12:43:40|102.26|100.06|102.32|100.12|102.38|100.18|102.26|100.06|0
1634215430000|2021-10-14 12:43:50|102.38|100.18|102.26|100.06|102.38|100.18|102.26|100.06|0
1634215440000|2021-10-14 12:44:00|102.2|100|102.2|100|102.2|100|102.2|100|0
1634215450000|2021-10-14 12:44:10|102.26|100.06|102.26|100.06|102.26|100.06|102.2|100|0
1634215460000|2021-10-14 12:44:20|102.2|100|102.08|99.88|102.2|100|102.08|99.88|0
1634215470000|2021-10-14 12:44:30|102.14|99.94|102.14|99.94|102.2|100|102.14|99.94|0
1634215480000|2021-10-14 12:44:40|102.62|100.42|102.5|100.3|102.62|100.42|102.5|100.3|0
1634215490000|2021-10-14 12:44:50|102.44|100.24|102.5|100.3|102.5|100.3|102.44|100.24|0
1634215500000|2021-10-14 12:45:00|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1634215510000|2021-10-14 12:45:10|102.5|100.3|102.5|100.3|102.56|100.36|102.5|100.3|0
1634215530000|2021-10-14 12:45:30|102.44|100.24|102.32|100.12|102.44|100.24|102.32|100.12|0
1634215540000|2021-10-14 12:45:40|102.35|100.15|102.32|100.12|102.35|100.15|102.32|100.12|0
1634215550000|2021-10-14 12:45:50|102.38|100.18|102.32|100.12|102.38|100.18|102.32|100.12|0
1634215560000|2021-10-14 12:46:00|102.38|100.18|102.32|100.12|102.38|100.18|102.32|100.12|0
1634215570000|2021-10-14 12:46:10|102.38|100.18|102.38|100.18|102.38|100.18|102.38|100.18|0
1634215580000|2021-10-14 12:46:20|102.44|100.24|102.32|100.12|102.44|100.24|102.32|100.12|0
1634215600000|2021-10-14 12:46:40|102.26|100.06|102.32|100.12|102.32|100.12|102.26|100.06|0
1634215630000|2021-10-14 12:47:10|102.38|100.18|102.32|100.12|102.38|100.18|102.32|100.12|0
1634215640000|2021-10-14 12:47:20|102.38|100.18|102.38|100.18|102.38|100.18|102.38|100.18|0
1634215650000|2021-10-14 12:47:30|102.32|100.12|102.32|100.12|102.38|100.18|102.32|100.12|0
1634215670000|2021-10-14 12:47:50|102.38|100.18|102.32|100.12|102.38|100.18|102.32|100.12|0
1634215680000|2021-10-14 12:48:00|102.35|100.15|102.32|100.12|102.35|100.15|102.32|100.12|0
1634215690000|2021-10-14 12:48:10|102.38|100.18|102.38|100.18|102.38|100.18|102.38|100.18|0
1634215700000|2021-10-14 12:48:20|102.32|100.12|102.38|100.18|102.38|100.18|102.32|100.12|0
1634215710000|2021-10-14 12:48:30|102.44|100.24|102.38|100.18|102.44|100.24|102.38|100.18|0
1634215720000|2021-10-14 12:48:40|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1634215740000|2021-10-14 12:49:00|102.38|100.18|102.38|100.18|102.38|100.18|102.38|100.18|0
1634215750000|2021-10-14 12:49:10|102.44|100.24|102.38|100.18|102.44|100.24|102.38|100.18|0
1634215760000|2021-10-14 12:49:20|102.32|100.12|102.38|100.18|102.38|100.18|102.32|100.12|0
1634215780000|2021-10-14 12:49:40|102.44|100.24|102.5|100.3|102.5|100.3|102.44|100.24|0
1634215790000|2021-10-14 12:49:50|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1634215800000|2021-10-14 12:50:00|102.38|100.18|102.38|100.18|102.38|100.18|102.38|100.18|0
1634215810000|2021-10-14 12:50:10|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1634215820000|2021-10-14 12:50:20|102.38|100.18|102.38|100.18|102.38|100.18|102.38|100.18|0
1634215840000|2021-10-14 12:50:40|102.41|100.21|102.41|100.21|102.44|100.24|102.41|100.21|0
1634215850000|2021-10-14 12:50:50|102.44|100.24|102.5|100.3|102.5|100.3|102.44|100.24|0
1634215860000|2021-10-14 12:51:00|102.56|100.36|102.5|100.3|102.62|100.42|102.5|100.3|0
1634215870000|2021-10-14 12:51:10|102.56|100.36|102.56|100.36|102.56|100.36|102.56|100.36|0
1634215880000|2021-10-14 12:51:20|102.62|100.42|102.56|100.36|102.65|100.45|102.56|100.36|0
1634215890000|2021-10-14 12:51:30|102.62|100.42|102.62|100.42|102.62|100.42|102.62|100.42|0
1634215900000|2021-10-14 12:51:40|102.68|100.48|102.68|100.48|102.68|100.48|102.68|100.48|0
1634215910000|2021-10-14 12:51:50|102.74|100.54|102.68|100.48|102.74|100.54|102.68|100.48|0
1634215920000|2021-10-14 12:52:00|102.74|100.54|102.62|100.42|102.74|100.54|102.62|100.42|0
1634215930000|2021-10-14 12:52:10|102.56|100.36|102.62|100.42|102.62|100.42|102.56|100.36|0
1634215940000|2021-10-14 12:52:20|102.68|100.48|102.68|100.48|102.68|100.48|102.68|100.48|0
1634215950000|2021-10-14 12:52:30|102.62|100.42|102.68|100.48|102.68|100.48|102.62|100.42|0
1634215960000|2021-10-14 12:52:40|102.65|100.45|102.68|100.48|102.74|100.54|102.65|100.45|0
1634215970000|2021-10-14 12:52:50|102.62|100.42|102.56|100.36|102.62|100.42|102.56|100.36|0
1634215980000|2021-10-14 12:53:00|102.68|100.48|102.68|100.48|102.68|100.48|102.68|100.48|0
1634215990000|2021-10-14 12:53:10|102.74|100.54|102.68|100.48|102.74|100.54|102.68|100.48|0
1634216000000|2021-10-14 12:53:20|102.62|100.42|102.62|100.42|102.62|100.42|102.62|100.42|0
1634216010000|2021-10-14 12:53:30|102.56|100.36|102.62|100.42|102.62|100.42|102.5|100.3|0
1634216020000|2021-10-14 12:53:40|102.68|100.48|102.68|100.48|102.68|100.48|102.62|100.42|0
1634216030000|2021-10-14 12:53:50|102.62|100.42|102.68|100.48|102.68|100.48|102.62|100.42|0
1634216040000|2021-10-14 12:54:00|102.62|100.42|102.68|100.48|102.68|100.48|102.62|100.42|0
1634216050000|2021-10-14 12:54:10|102.62|100.42|102.68|100.48|102.68|100.48|102.62|100.42|0
1634216060000|2021-10-14 12:54:20|102.62|100.42|102.62|100.42|102.62|100.42|102.62|100.42|0
1634216070000|2021-10-14 12:54:30|102.68|100.48|102.68|100.48|102.68|100.48|102.68|100.48|0
1634216090000|2021-10-14 12:54:50|102.62|100.42|102.62|100.42|102.62|100.42|102.62|100.42|0
1634216100000|2021-10-14 12:55:00|102.56|100.36|102.38|100.18|102.56|100.36|102.38|100.18|0
1634216110000|2021-10-14 12:55:10|102.44|100.24|102.5|100.3|102.5|100.3|102.44|100.24|0
1634216120000|2021-10-14 12:55:20|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1634216150000|2021-10-14 12:55:50|102.41|100.21|102.41|100.21|102.41|100.21|102.41|100.21|0
1634216160000|2021-10-14 12:56:00|102.38|100.18|102.25|100.05|102.38|100.18|102.25|100.05|0
1634216170000|2021-10-14 12:56:10|102.31|100.11|102.44|100.24|102.44|100.24|102.31|100.11|0
1634216180000|2021-10-14 12:56:20|102.38|100.18|102.38|100.18|102.38|100.18|102.38|100.18|0
1634216190000|2021-10-14 12:56:30|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1634216200000|2021-10-14 12:56:40|102.41|100.21|102.44|100.24|102.5|100.3|102.41|100.21|0
1634216220000|2021-10-14 12:57:00|102.38|100.18|102.38|100.18|102.38|100.18|102.38|100.18|0
1634216230000|2021-10-14 12:57:10|102.44|100.24|102.5|100.3|102.5|100.3|102.44|100.24|0
1634216240000|2021-10-14 12:57:20|102.44|100.24|102.44|100.24|102.44|100.24|102.44|100.24|0
1634216250000|2021-10-14 12:57:30|102.5|100.3|102.5|100.3|102.5|100.3|102.5|100.3|0
1634216260000|2021-10-14 12:57:40|102.44|100.24|102.5|100.3|102.5|100.3|102.44|100.24|0
1634216300000|2021-10-14 12:58:20|102.56|100.36|102.5|100.3|102.56|100.36|102.5|100.3|0
1634216310000|2021-10-14 12:58:30|102.56|100.36|102.56|100.36|102.56|100.36|102.56|100.36|0
1634216320000|2021-10-14 12:58:40|102.62|100.42|102.62|100.42|102.62|100.42|102.62|100.42|0
1634216330000|2021-10-14 12:58:50|102.56|100.36|102.56|100.36|102.56|100.36|102.56|100.36|0
1634216340000|2021-10-14 12:59:00|102.62|100.42|102.56|100.36|102.62|100.42|102.56|100.36|0
1634216350000|2021-10-14 12:59:10|102.5|100.3|102.5|100.3|102.5|100.3|102.5|100.3|0
1634216370000|2021-10-14 12:59:30|102.56|100.36|102.56|100.36|102.56|100.36|102.56|100.36|0
1634216400000|2021-10-14 13:00:00|102.43|100.23|102.31|100.11|102.43|100.23|102.31|100.11|0
1634216410000|2021-10-14 13:00:10|102.37|100.17|102.25|100.05|102.37|100.17|102.25|100.05|0
1634216420000|2021-10-14 13:00:20|102.28|100.08|102.31|100.11|102.31|100.11|102.28|100.08|0
1634216430000|2021-10-14 13:00:30|102.25|100.05|102.31|100.11|102.31|100.11|102.25|100.05|0
1634216440000|2021-10-14 13:00:40|102.25|100.05|102.25|100.05|102.25|100.05|102.25|100.05|0
1634216460000|2021-10-14 13:01:00|102.19|99.99|102.19|99.99|102.19|99.99|102.13|99.93|0
1634216470000|2021-10-14 13:01:10|102.25|100.05|102.25|100.05|102.25|100.05|102.25|100.05|0
1634216480000|2021-10-14 13:01:20|102.31|100.11|102.37|100.17|102.37|100.17|102.31|100.11|0
1634216490000|2021-10-14 13:01:30|102.43|100.23|102.49|100.29|102.49|100.29|102.43|100.23|0
1634216510000|2021-10-14 13:01:50|102.43|100.23|102.37|100.17|102.43|100.23|102.37|100.17|0
1634216520000|2021-10-14 13:02:00|102.31|100.11|102.31|100.11|102.37|100.17|102.31|100.11|0
1634216540000|2021-10-14 13:02:20|102.37|100.17|102.49|100.29|102.49|100.29|102.37|100.17|0
1634216550000|2021-10-14 13:02:30|102.56|100.36|102.56|100.36|102.56|100.36|102.56|100.36|0
1634216560000|2021-10-14 13:02:40|102.62|100.42|102.62|100.42|102.62|100.42|102.62|100.42|0
1634216570000|2021-10-14 13:02:50|102.68|100.48|102.62|100.42|102.68|100.48|102.62|100.42|0
1634216580000|2021-10-14 13:03:00|102.55|100.35|102.43|100.23|102.55|100.35|102.43|100.23|0
1634216590000|2021-10-14 13:03:10|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1634216600000|2021-10-14 13:03:20|102.55|100.35|102.49|100.29|102.55|100.35|102.49|100.29|0
1634216610000|2021-10-14 13:03:30|102.62|100.42|102.68|100.48|102.68|100.48|102.62|100.42|0
1634216620000|2021-10-14 13:03:40|102.62|100.42|102.62|100.42|102.62|100.42|102.62|100.42|0
1634216630000|2021-10-14 13:03:50|102.55|100.35|102.68|100.48|102.68|100.48|102.55|100.35|0
1634216640000|2021-10-14 13:04:00|102.65|100.45|102.62|100.42|102.65|100.45|102.62|100.42|0
1634216650000|2021-10-14 13:04:10|102.55|100.35|102.49|100.29|102.55|100.35|102.49|100.29|0
1634216660000|2021-10-14 13:04:20|102.55|100.35|102.53|100.33|102.55|100.35|102.53|100.33|0
1634216670000|2021-10-14 13:04:30|102.49|100.29|102.62|100.42|102.62|100.42|102.49|100.29|0
1634216680000|2021-10-14 13:04:40|102.59|100.39|102.55|100.35|102.61|100.41|102.55|100.35|0
1634216690000|2021-10-14 13:04:50|102.61|100.41|102.49|100.29|102.61|100.41|102.49|100.29|0
1634216700000|2021-10-14 13:05:00|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1634216710000|2021-10-14 13:05:10|102.37|100.17|102.37|100.17|102.37|100.17|102.37|100.17|0
1634216720000|2021-10-14 13:05:20|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1634216730000|2021-10-14 13:05:30|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1634216740000|2021-10-14 13:05:40|102.55|100.35|102.55|100.35|102.55|100.35|102.55|100.35|0
1634216750000|2021-10-14 13:05:50|102.49|100.29|102.49|100.29|102.55|100.35|102.49|100.29|0
1634216760000|2021-10-14 13:06:00|102.55|100.35|102.49|100.29|102.55|100.35|102.49|100.29|0
1634216770000|2021-10-14 13:06:10|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1634216780000|2021-10-14 13:06:20|102.49|100.29|102.49|100.29|102.49|100.29|102.43|100.23|0
1634216790000|2021-10-14 13:06:30|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1634216800000|2021-10-14 13:06:40|102.37|100.17|102.37|100.17|102.37|100.17|102.37|100.17|0
1634216810000|2021-10-14 13:06:50|102.43|100.23|102.37|100.17|102.43|100.23|102.37|100.17|0
1634216820000|2021-10-14 13:07:00|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1634216830000|2021-10-14 13:07:10|102.37|100.17|102.25|100.05|102.37|100.17|102.25|100.05|0
1634216840000|2021-10-14 13:07:20|102.31|100.11|102.31|100.11|102.31|100.11|102.31|100.11|0
1634216850000|2021-10-14 13:07:30|102.37|100.17|102.37|100.17|102.37|100.17|102.37|100.17|0
1634216860000|2021-10-14 13:07:40|102.43|100.23|102.43|100.23|102.43|100.23|102.43|100.23|0
1634216870000|2021-10-14 13:07:50|102.49|100.29|102.37|100.17|102.49|100.29|102.37|100.17|0
1634216890000|2021-10-14 13:08:10|102.31|100.11|102.37|100.17|102.37|100.17|102.31|100.11|0
1634216900000|2021-10-14 13:08:20|102.31|100.11|102.31|100.11|102.31|100.11|102.31|100.11|0
1634216910000|2021-10-14 13:08:30|102.37|100.17|102.31|100.11|102.37|100.17|102.31|100.11|0
1634216920000|2021-10-14 13:08:40|102.25|100.05|102.25|100.05|102.25|100.05|102.25|100.05|0
1634216940000|2021-10-14 13:09:00|102.31|100.11|102.13|99.93|102.31|100.11|102.13|99.93|0
1634216950000|2021-10-14 13:09:10|102.19|99.99|102.13|99.93|102.19|99.99|102.13|99.93|0
1634216960000|2021-10-14 13:09:20|102.19|99.99|102.19|99.99|102.19|99.99|102.19|99.99|0
1634216970000|2021-10-14 13:09:30|102.13|99.93|102.13|99.93|102.13|99.93|102.13|99.93|0
1634216980000|2021-10-14 13:09:40|102.19|99.99|102.13|99.93|102.19|99.99|102.13|99.93|0
1634216990000|2021-10-14 13:09:50|102.01|99.81|101.94|99.74|102.01|99.81|101.94|99.74|0
1634217000000|2021-10-14 13:10:00|101.88|99.68|101.88|99.68|101.94|99.74|101.88|99.68|0
1634217010000|2021-10-14 13:10:10|101.82|99.62|101.88|99.68|101.88|99.68|101.82|99.62|0
1634217020000|2021-10-14 13:10:20|101.82|99.62|101.82|99.62|101.82|99.62|101.82|99.62|0
1634217030000|2021-10-14 13:10:30|101.76|99.56|101.82|99.62|101.82|99.62|101.76|99.56|0
1634217040000|2021-10-14 13:10:40|101.76|99.56|102.25|100.05|102.31|100.11|101.76|99.56|0
1634217050000|2021-10-14 13:10:50|102.49|100.29|102.37|100.17|102.49|100.29|102.37|100.17|0
1634217060000|2021-10-14 13:11:00|102.4|100.2|102.37|100.17|102.4|100.2|102.37|100.17|0
1634217070000|2021-10-14 13:11:10|102.43|100.23|102.37|100.17|102.43|100.23|102.37|100.17|0
1634217090000|2021-10-14 13:11:30|102.31|100.11|102.43|100.23|102.43|100.23|102.31|100.11|0
1634217100000|2021-10-14 13:11:40|102.49|100.29|102.55|100.35|102.55|100.35|102.49|100.29|0
1634217120000|2021-10-14 13:12:00|102.49|100.29|102.55|100.35|102.55|100.35|102.49|100.29|0
1634217130000|2021-10-14 13:12:10|102.49|100.29|102.55|100.35|102.55|100.35|102.49|100.29|0
1634217140000|2021-10-14 13:12:20|102.49|100.29|102.43|100.23|102.49|100.29|102.43|100.23|0
1634217160000|2021-10-14 13:12:40|102.37|100.17|102.37|100.17|102.37|100.17|102.37|100.17|0
1634217170000|2021-10-14 13:12:50|102.31|100.11|102.31|100.11|102.31|100.11|102.31|100.11|0
1634217180000|2021-10-14 13:13:00|102.49|100.29|102.43|100.23|102.49|100.29|102.43|100.23|0
1634217220000|2021-10-14 13:13:40|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1634217230000|2021-10-14 13:13:50|102.43|100.23|102.37|100.17|102.43|100.23|102.37|100.17|0
1634217250000|2021-10-14 13:14:10|102.31|100.11|102.31|100.11|102.31|100.11|102.31|100.11|0
1634217260000|2021-10-14 13:14:20|102.25|100.05|102.31|100.11|102.31|100.11|102.25|100.05|0
1634217270000|2021-10-14 13:14:30|102.25|100.05|102.25|100.05|102.25|100.05|102.25|100.05|0
1634217280000|2021-10-14 13:14:40|102.31|100.11|102.31|100.11|102.31|100.11|102.31|100.11|0
1634217300000|2021-10-14 13:15:00|102.25|100.05|102.37|100.17|102.37|100.17|102.25|100.05|0
1634217310000|2021-10-14 13:15:10|102.31|100.11|102.31|100.11|102.31|100.11|102.31|100.11|0
1634217320000|2021-10-14 13:15:20|102.25|100.05|102.25|100.05|102.25|100.05|102.25|100.05|0
1634217330000|2021-10-14 13:15:30|102.18|99.98|102.25|100.05|102.25|100.05|102.18|99.98|0
1634217340000|2021-10-14 13:15:40|102.18|99.98|102.25|100.05|102.25|100.05|102.18|99.98|0
1634217350000|2021-10-14 13:15:50|102.18|99.98|102.18|99.98|102.25|100.05|102.18|99.98|0
1634217370000|2021-10-14 13:16:10|102.25|100.05|102.25|100.05|102.25|100.05|102.25|100.05|0
1634217380000|2021-10-14 13:16:20|102.24|100.04|102.43|100.23|102.43|100.23|102.24|100.04|0
1634217390000|2021-10-14 13:16:30|102.4|100.2|102.37|100.17|102.43|100.23|102.37|100.17|0
1634217400000|2021-10-14 13:16:40|102.31|100.11|102.31|100.11|102.31|100.11|102.31|100.11|0
1634217420000|2021-10-14 13:17:00|102.24|100.04|102.24|100.04|102.31|100.11|102.24|100.04|0
1634217430000|2021-10-14 13:17:10|102.28|100.08|102.28|100.08|102.28|100.08|102.28|100.08|0
1634217440000|2021-10-14 13:17:20|102.31|100.11|102.43|100.23|102.43|100.23|102.31|100.11|0
1634217450000|2021-10-14 13:17:30|102.49|100.29|102.43|100.23|102.49|100.29|102.43|100.23|0
1634217460000|2021-10-14 13:17:40|102.37|100.17|102.43|100.23|102.43|100.23|102.37|100.17|0
1634217480000|2021-10-14 13:18:00|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1634217490000|2021-10-14 13:18:10|102.55|100.35|102.55|100.35|102.55|100.35|102.55|100.35|0
1634217500000|2021-10-14 13:18:20|102.61|100.41|102.61|100.41|102.61|100.41|102.61|100.41|0
1634217510000|2021-10-14 13:18:30|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1634217520000|2021-10-14 13:18:40|102.55|100.35|102.55|100.35|102.55|100.35|102.55|100.35|0
1634217530000|2021-10-14 13:18:50|102.49|100.29|102.55|100.35|102.55|100.35|102.49|100.29|0
1634217540000|2021-10-14 13:19:00|102.61|100.41|102.61|100.41|102.61|100.41|102.61|100.41|0
1634217550000|2021-10-14 13:19:10|102.55|100.35|102.55|100.35|102.55|100.35|102.55|100.35|0
1634217560000|2021-10-14 13:19:20|102.49|100.29|102.67|100.47|102.67|100.47|102.49|100.29|0
1634217570000|2021-10-14 13:19:30|102.79|100.59|102.79|100.59|102.79|100.59|102.73|100.53|0
1634217580000|2021-10-14 13:19:40|102.85|100.65|102.73|100.53|102.85|100.65|102.73|100.53|0
1634217590000|2021-10-14 13:19:50|102.85|100.65|102.91|100.71|102.91|100.71|102.85|100.65|0
1634217600000|2021-10-14 13:20:00|102.85|100.65|102.79|100.59|102.85|100.65|102.79|100.59|0
1634217610000|2021-10-14 13:20:10|102.73|100.53|102.67|100.47|102.73|100.53|102.67|100.47|0
1634217620000|2021-10-14 13:20:20|102.61|100.41|102.55|100.35|102.61|100.41|102.55|100.35|0
1634217630000|2021-10-14 13:20:30|102.61|100.41|102.55|100.35|102.61|100.41|102.55|100.35|0
1634217640000|2021-10-14 13:20:40|102.49|100.29|102.49|100.29|102.49|100.29|102.49|100.29|0
1634217660000|2021-10-14 13:21:00|102.55|100.35|102.49|100.29|102.55|100.35|102.49|100.29|0
1634217680000|2021-10-14 13:21:20|102.61|100.41|102.61|100.41|102.61|100.41|102.55|100.35|0
1634217690000|2021-10-14 13:21:30|102.67|100.47|102.67|100.47|102.67|100.47|102.67|100.47|0
1634217700000|2021-10-14 13:21:40|102.61|100.41|102.67|100.47|102.67|100.47|102.61|100.41|0
1634217710000|2021-10-14 13:21:50|102.64|100.44|102.55|100.35|102.64|100.44|102.55|100.35|0
1634217720000|2021-10-14 13:22:00|102.61|100.41|102.55|100.35|102.61|100.41|102.55|100.35|0
1634217750000|2021-10-14 13:22:30|102.49|100.29|102.49|100.29|102.49|100.29|102.42|100.22|0
1634217760000|2021-10-14 13:22:40|102.55|100.35|102.55|100.35|102.55|100.35|102.55|100.35|0
1634217770000|2021-10-14 13:22:50|102.49|100.29|102.42|100.22|102.49|100.29|102.42|100.22|0
1634217780000|2021-10-14 13:23:00|102.48|100.28|102.48|100.28|102.48|100.28|102.48|100.28|0
1634217790000|2021-10-14 13:23:10|102.52|100.32|102.42|100.22|102.52|100.32|102.42|100.22|0
1634217800000|2021-10-14 13:23:20|102.48|100.28|102.48|100.28|102.48|100.28|102.48|100.28|0
1634217810000|2021-10-14 13:23:30|102.42|100.22|102.36|100.16|102.42|100.22|102.36|100.16|0
1634217830000|2021-10-14 13:23:50|102.42|100.22|102.42|100.22|102.42|100.22|102.42|100.22|0
1634217840000|2021-10-14 13:24:00|102.36|100.16|102.42|100.22|102.42|100.22|102.36|100.16|0
1634217850000|2021-10-14 13:24:10|102.36|100.16|102.36|100.16|102.42|100.22|102.36|100.16|0
1634217860000|2021-10-14 13:24:20|102.42|100.22|102.42|100.22|102.42|100.22|102.42|100.22|0
1634217900000|2021-10-14 13:25:00|102.48|100.28|102.54|100.34|102.54|100.34|102.48|100.28|0
1634217930000|2021-10-14 13:25:30|102.48|100.28|102.48|100.28|102.48|100.28|102.48|100.28|0
1634217950000|2021-10-14 13:25:50|102.42|100.22|102.36|100.16|102.42|100.22|102.36|100.16|0
1634217960000|2021-10-14 13:26:00|102.42|100.22|102.42|100.22|102.42|100.22|102.42|100.22|0
1634217970000|2021-10-14 13:26:10|102.36|100.16|102.24|100.04|102.36|100.16|102.24|100.04|0
1634217990000|2021-10-14 13:26:30|102.3|100.1|102.3|100.1|102.3|100.1|102.3|100.1|0
1634218000000|2021-10-14 13:26:40|102.36|100.16|102.36|100.16|102.36|100.16|102.36|100.16|0
1634218010000|2021-10-14 13:26:50|102.42|100.22|102.42|100.22|102.42|100.22|102.36|100.16|0
1634218040000|2021-10-14 13:27:20|102.39|100.19|102.39|100.19|102.39|100.19|102.39|100.19|0
1634218050000|2021-10-14 13:27:30|102.42|100.22|102.42|100.22|102.42|100.22|102.42|100.22|0
1634218060000|2021-10-14 13:27:40|102.36|100.16|102.36|100.16|102.39|100.19|102.36|100.16|0
1634218070000|2021-10-14 13:27:50|102.42|100.22|102.36|100.16|102.42|100.22|102.36|100.16|0
1634218080000|2021-10-14 13:28:00|102.42|100.22|102.42|100.22|102.42|100.22|102.36|100.16|0
1634218090000|2021-10-14 13:28:10|102.45|100.25|102.36|100.16|102.48|100.28|102.36|100.16|0
1634218100000|2021-10-14 13:28:20|102.42|100.22|102.36|100.16|102.42|100.22|102.36|100.16|0
1634218110000|2021-10-14 13:28:30|102.42|100.22|102.48|100.28|102.48|100.28|102.42|100.22|0
1634218120000|2021-10-14 13:28:40|102.54|100.34|102.54|100.34|102.54|100.34|102.54|100.34|0
1634218130000|2021-10-14 13:28:50|102.48|100.28|102.48|100.28|102.48|100.28|102.48|100.28|0
1634218140000|2021-10-14 13:29:00|102.42|100.22|102.36|100.16|102.42|100.22|102.36|100.16|0
1634218150000|2021-10-14 13:29:10|102.42|100.22|102.42|100.22|102.42|100.22|102.42|100.22|0
1634218160000|2021-10-14 13:29:20|102.36|100.16|102.36|100.16|102.36|100.16|102.36|100.16|0
1634218170000|2021-10-14 13:29:30|102.3|100.1|102.3|100.1|102.3|100.1|102.3|100.1|0
1634218180000|2021-10-14 13:29:40|102.36|100.16|102.36|100.16|102.36|100.16|102.36|100.16|0
1634218190000|2021-10-14 13:29:50|102.42|100.22|102.42|100.22|102.48|100.28|102.42|100.22|0
1634218200000|2021-10-14 13:30:00|102.27|100.07|101.57|99.37|102.27|100.07|101.57|99.37|0
1634218210000|2021-10-14 13:30:10|101.69|99.49|101.94|99.74|101.94|99.74|101.69|99.49|0
1634218220000|2021-10-14 13:30:20|101.87|99.67|101.79|99.59|101.87|99.67|101.75|99.55|0
1634218230000|2021-10-14 13:30:30|101.81|99.61|101.94|99.74|102|99.8|101.81|99.61|0
1634218240000|2021-10-14 13:30:40|101.87|99.67|101.94|99.74|101.94|99.74|101.87|99.67|0
1634218250000|2021-10-14 13:30:50|101.81|99.61|102.06|99.86|102.06|99.86|101.81|99.61|0
1634218260000|2021-10-14 13:31:00|102.18|99.98|102.06|99.86|102.18|99.98|101.94|99.74|0
1634218270000|2021-10-14 13:31:10|101.87|99.67|102.18|99.98|102.18|99.98|101.87|99.67|0
1634218280000|2021-10-14 13:31:20|102.24|100.04|102.24|100.04|102.24|100.04|102.18|99.98|0
1634218290000|2021-10-14 13:31:30|102.42|100.22|102.12|99.92|102.42|100.22|102.12|99.92|0
1634218300000|2021-10-14 13:31:40|102.06|99.86|102.18|99.98|102.24|100.04|102.06|99.86|0
1634218310000|2021-10-14 13:31:50|102.12|99.92|102.24|100.04|102.24|100.04|102.06|99.86|0
1634218320000|2021-10-14 13:32:00|102.18|99.98|102.12|99.92|102.18|99.98|102.12|99.92|0
1634218330000|2021-10-14 13:32:10|102.3|100.1|102.24|100.04|102.3|100.1|102.18|99.98|0
1634218340000|2021-10-14 13:32:20|102.36|100.16|102.42|100.22|102.42|100.22|102.3|100.1|0
1634218350000|2021-10-14 13:32:30|102.45|100.25|102.36|100.16|102.45|100.25|102.36|100.16|0
1634218360000|2021-10-14 13:32:40|102.3|100.1|102.24|100.04|102.3|100.1|102.24|100.04|0
1634218370000|2021-10-14 13:32:50|101.99|99.79|101.99|99.79|102.06|99.86|101.93|99.73|0
1634218380000|2021-10-14 13:33:00|101.87|99.67|102.3|100.1|102.3|100.1|101.87|99.67|0
1634218390000|2021-10-14 13:33:10|102.36|100.16|102.42|100.22|102.42|100.22|102.36|100.16|0
1634218400000|2021-10-14 13:33:20|102.36|100.16|102.42|100.22|102.48|100.28|102.36|100.16|0
1634218410000|2021-10-14 13:33:30|102.6|100.4|102.48|100.28|102.6|100.4|102.48|100.28|0
1634218420000|2021-10-14 13:33:40|102.42|100.22|102.48|100.28|102.48|100.28|102.36|100.16|0
1634218430000|2021-10-14 13:33:50|102.54|100.34|102.48|100.28|102.54|100.34|102.36|100.16|0
1634218440000|2021-10-14 13:34:00|102.54|100.34|102.63|100.43|102.63|100.43|102.54|100.34|0
1634218450000|2021-10-14 13:34:10|102.85|100.65|102.72|100.52|102.85|100.65|102.66|100.46|0
1634218460000|2021-10-14 13:34:20|102.66|100.46|102.66|100.46|102.66|100.46|102.54|100.34|0
1634218470000|2021-10-14 13:34:30|102.6|100.4|102.48|100.28|102.6|100.4|102.48|100.28|0
1634218480000|2021-10-14 13:34:40|102.54|100.34|102.66|100.46|102.66|100.46|102.36|100.16|0
1634218490000|2021-10-14 13:34:50|102.54|100.34|102.78|100.58|102.78|100.58|102.54|100.34|0
1634218500000|2021-10-14 13:35:00|103.15|100.95|103.03|100.83|103.15|100.95|103.03|100.83|0
1634218510000|2021-10-14 13:35:10|102.97|100.77|103.09|100.89|103.09|100.89|102.91|100.71|0
1634218520000|2021-10-14 13:35:20|103.27|101.07|102.97|100.77|103.27|101.07|102.97|100.77|0
1634218530000|2021-10-14 13:35:30|103.03|100.83|103.09|100.89|103.09|100.89|103.03|100.83|0
1634218540000|2021-10-14 13:35:40|103.15|100.95|102.97|100.77|103.15|100.95|102.91|100.71|0
1634218550000|2021-10-14 13:35:50|103.03|100.83|103.15|100.95|103.21|101.01|103.03|100.83|0
1634218560000|2021-10-14 13:36:00|103.33|101.13|103.21|101.01|103.33|101.13|103.15|100.95|0
1634218570000|2021-10-14 13:36:10|103.15|100.95|103.03|100.83|103.33|101.13|103.03|100.83|0
1634218580000|2021-10-14 13:36:20|102.97|100.77|102.94|100.74|102.97|100.77|102.91|100.71|0
1634218590000|2021-10-14 13:36:30|102.97|100.77|102.66|100.46|103.03|100.83|102.66|100.46|0
1634218600000|2021-10-14 13:36:40|102.91|100.71|102.97|100.77|102.97|100.77|102.91|100.71|0
1634218610000|2021-10-14 13:36:50|103.03|100.83|102.66|100.46|103.03|100.83|102.66|100.46|0
1634218620000|2021-10-14 13:37:00|102.84|100.64|102.9|100.7|103.03|100.83|102.84|100.64|0
1634218630000|2021-10-14 13:37:10|103.03|100.83|102.78|100.58|103.03|100.83|102.78|100.58|0
1634218640000|2021-10-14 13:37:20|102.9|100.7|102.6|100.4|102.9|100.7|102.6|100.4|0
1634218650000|2021-10-14 13:37:30|102.84|100.64|103.03|100.83|103.15|100.95|102.84|100.64|0
1634218660000|2021-10-14 13:37:40|103.15|100.95|103.21|101.01|103.27|101.07|103.15|100.95|0
1634218670000|2021-10-14 13:37:50|103.27|101.07|103.15|100.95|103.27|101.07|103.15|100.95|0
1634218680000|2021-10-14 13:38:00|103.09|100.89|103.15|100.95|103.15|100.95|103.03|100.83|0
1634218690000|2021-10-14 13:38:10|103.03|100.83|103.03|100.83|103.03|100.83|103.03|100.83|0
1634218700000|2021-10-14 13:38:20|102.97|100.77|103.03|100.83|103.03|100.83|102.84|100.64|0
1634218710000|2021-10-14 13:38:30|102.97|100.77|103.03|100.83|103.03|100.83|102.9|100.7|0
1634218720000|2021-10-14 13:38:40|102.97|100.77|103.03|100.83|103.03|100.83|102.97|100.77|0
1634218730000|2021-10-14 13:38:50|103.21|101.01|103.03|100.83|103.21|101.01|103.03|100.83|0
1634218740000|2021-10-14 13:39:00|103.21|101.01|102.96|100.76|103.21|101.01|102.96|100.76|0
1634218750000|2021-10-14 13:39:10|103.09|100.89|103.21|101.01|103.21|101.01|103.09|100.89|0
1634218760000|2021-10-14 13:39:20|103.33|101.13|103.27|101.07|103.33|101.13|103.27|101.07|0
1634218770000|2021-10-14 13:39:30|103.33|101.13|103.52|101.32|103.52|101.32|103.33|101.13|0
1634218780000|2021-10-14 13:39:40|103.39|101.19|103.58|101.38|103.58|101.38|103.39|101.19|0
1634218790000|2021-10-14 13:39:50|103.64|101.44|103.45|101.25|103.64|101.44|103.45|101.25|0
1634218800000|2021-10-14 13:40:00|103.39|101.19|103.27|101.07|103.39|101.19|103.27|101.07|0
1634218810000|2021-10-14 13:40:10|103.15|100.95|102.78|100.58|103.15|100.95|102.78|100.58|0
1634218820000|2021-10-14 13:40:20|102.84|100.64|103.03|100.83|103.15|100.95|102.84|100.64|0
1634218830000|2021-10-14 13:40:30|102.96|100.76|102.9|100.7|103.03|100.83|102.9|100.7|0
1634218840000|2021-10-14 13:40:40|102.96|100.76|103.09|100.89|103.09|100.89|102.9|100.7|0
1634218850000|2021-10-14 13:40:50|103.03|100.83|102.66|100.46|103.03|100.83|102.66|100.46|0
1634218860000|2021-10-14 13:41:00|102.78|100.58|102.66|100.46|102.78|100.58|102.66|100.46|0
1634218870000|2021-10-14 13:41:10|102.54|100.34|102.36|100.16|102.54|100.34|102.36|100.16|0
1634218880000|2021-10-14 13:41:20|102.29|100.09|102.23|100.03|102.35|100.15|102.23|100.03|0
1634218890000|2021-10-14 13:41:30|102.11|99.91|101.81|99.61|102.11|99.91|101.75|99.55|0
1634218900000|2021-10-14 13:41:40|101.75|99.55|101.81|99.61|101.87|99.67|101.75|99.55|0
1634218910000|2021-10-14 13:41:50|101.87|99.67|102.23|100.03|102.23|100.03|101.87|99.67|0
1634218920000|2021-10-14 13:42:00|102.11|99.91|101.99|99.79|102.11|99.91|101.99|99.79|0
1634218930000|2021-10-14 13:42:10|102.17|99.97|102.11|99.91|102.17|99.97|102.11|99.91|0
1634218940000|2021-10-14 13:42:20|102.05|99.85|102.05|99.85|102.11|99.91|102.05|99.85|0
1634218950000|2021-10-14 13:42:30|102.17|99.97|102.11|99.91|102.17|99.97|102.11|99.91|0
1634218960000|2021-10-14 13:42:40|101.99|99.79|101.81|99.61|101.99|99.79|101.81|99.61|0
1634218970000|2021-10-14 13:42:50|101.87|99.67|101.75|99.55|101.87|99.67|101.69|99.49|0
1634218980000|2021-10-14 13:43:00|101.69|99.49|101.63|99.43|101.69|99.49|101.57|99.37|0
1634218990000|2021-10-14 13:43:10|101.51|99.31|101.33|99.13|101.51|99.31|101.27|99.07|0
1634219000000|2021-10-14 13:43:20|101.27|99.07|101.27|99.07|101.27|99.07|101.15|98.95|0
1634219010000|2021-10-14 13:43:30|101.33|99.13|101.14|98.94|101.33|99.13|101.14|98.94|0
1634219020000|2021-10-14 13:43:40|100.96|98.76|102.11|99.91|102.41|100.21|100.84|98.64|0
1634219030000|2021-10-14 13:43:50|101.87|99.67|101.99|99.79|101.99|99.79|101.75|99.55|0
1634219040000|2021-10-14 13:44:00|101.87|99.67|101.93|99.73|101.99|99.79|101.87|99.67|0
1634219050000|2021-10-14 13:44:10|101.99|99.79|102.05|99.85|102.11|99.91|101.99|99.79|0
1634219060000|2021-10-14 13:44:20|102.17|99.97|102.14|99.94|102.17|99.97|102.05|99.85|0
1634219070000|2021-10-14 13:44:30|102.17|99.97|102.29|100.09|102.41|100.21|102.17|99.97|0
1634219080000|2021-10-14 13:44:40|102.23|100.03|102.35|100.15|102.41|100.21|102.23|100.03|0
1634219090000|2021-10-14 13:44:50|102.17|99.97|102.32|100.12|102.32|100.12|102.05|99.85|0
1634219100000|2021-10-14 13:45:00|101.99|99.79|101.69|99.49|102.11|99.91|101.69|99.49|0
1634219110000|2021-10-14 13:45:10|101.51|99.31|101.81|99.61|101.81|99.61|101.51|99.31|0
1634219120000|2021-10-14 13:45:20|101.57|99.37|101.75|99.55|101.75|99.55|101.57|99.37|0
1634219130000|2021-10-14 13:45:30|101.69|99.49|101.69|99.49|101.69|99.49|101.69|99.49|0
1634219140000|2021-10-14 13:45:40|101.57|99.37|101.57|99.37|101.63|99.43|101.57|99.37|0
1634219150000|2021-10-14 13:45:50|101.51|99.31|101.63|99.43|101.75|99.55|101.51|99.31|0
1634219160000|2021-10-14 13:46:00|101.69|99.49|101.44|99.24|101.69|99.49|101.44|99.24|0
1634219170000|2021-10-14 13:46:10|101.42|99.22|101.26|99.06|101.42|99.22|101.26|99.06|0
1634219180000|2021-10-14 13:46:20|101.32|99.12|101.32|99.12|101.32|99.12|101.32|99.12|0
1634219190000|2021-10-14 13:46:30|101.38|99.18|101.26|99.06|101.38|99.18|101.26|99.06|0
1634219200000|2021-10-14 13:46:40|101.32|99.12|101.26|99.06|101.38|99.18|101.26|99.06|0
1634219210000|2021-10-14 13:46:50|101.2|99|101.08|98.88|101.2|99|101.08|98.88|0
1634219220000|2021-10-14 13:47:00|101.02|98.82|100.66|98.46|101.02|98.82|100.66|98.46|0
1634219230000|2021-10-14 13:47:10|100.6|98.4|100.72|98.52|100.72|98.52|100.6|98.4|0
1634219240000|2021-10-14 13:47:20|100.66|98.46|100.66|98.46|100.72|98.52|100.66|98.46|0
1634219250000|2021-10-14 13:47:30|100.72|98.52|100.81|98.61|100.84|98.64|100.69|98.49|0
1634219260000|2021-10-14 13:47:40|100.72|98.52|100.84|98.64|100.84|98.64|100.72|98.52|0
1634219270000|2021-10-14 13:47:50|100.9|98.7|100.9|98.7|100.9|98.7|100.78|98.58|0
1634219280000|2021-10-14 13:48:00|100.78|98.58|101.2|99|101.2|99|100.78|98.58|0
1634219290000|2021-10-14 13:48:10|101.26|99.06|101.38|99.18|101.38|99.18|101.26|99.06|0
1634219300000|2021-10-14 13:48:20|101.44|99.24|101.38|99.18|101.44|99.24|101.38|99.18|0
1634219310000|2021-10-14 13:48:30|101.26|99.06|101.26|99.06|101.32|99.12|101.26|99.06|0
1634219320000|2021-10-14 13:48:40|101.62|99.42|101.69|99.49|101.69|99.49|101.62|99.42|0
1634219330000|2021-10-14 13:48:50|101.56|99.36|101.56|99.36|101.56|99.36|101.5|99.3|0
1634219340000|2021-10-14 13:49:00|101.44|99.24|101.38|99.18|101.5|99.3|101.38|99.18|0
1634219350000|2021-10-14 13:49:10|101.44|99.24|101.54|99.34|101.68|99.48|101.44|99.24|0
1634219360000|2021-10-14 13:49:20|101.5|99.3|101.44|99.24|101.5|99.3|101.44|99.24|0
1634219370000|2021-10-14 13:49:30|101.5|99.3|101.47|99.27|101.5|99.3|101.47|99.27|0
1634219380000|2021-10-14 13:49:40|101.44|99.24|101.26|99.06|101.44|99.24|101.26|99.06|0
1634219390000|2021-10-14 13:49:50|101.32|99.12|101.32|99.12|101.35|99.15|101.26|99.06|0
1634219400000|2021-10-14 13:50:00|101.44|99.24|101.26|99.06|101.44|99.24|101.26|99.06|0
1634219410000|2021-10-14 13:50:10|101.32|99.12|101.32|99.12|101.32|99.12|101.32|99.12|0
1634219420000|2021-10-14 13:50:20|101.38|99.18|101.38|99.18|101.44|99.24|101.38|99.18|0
1634219430000|2021-10-14 13:50:30|101.32|99.12|101.26|99.06|101.32|99.12|101.26|99.06|0
1634219440000|2021-10-14 13:50:40|101.32|99.12|101.26|99.06|101.32|99.12|101.26|99.06|0
1634219450000|2021-10-14 13:50:50|101.32|99.12|101.56|99.36|101.56|99.36|101.32|99.12|0
1634219460000|2021-10-14 13:51:00|101.5|99.3|101.44|99.24|101.56|99.36|101.44|99.24|0
1634219470000|2021-10-14 13:51:10|101.56|99.36|101.74|99.54|101.74|99.54|101.56|99.36|0
1634219480000|2021-10-14 13:51:20|101.68|99.48|101.74|99.54|101.74|99.54|101.68|99.48|0
1634219490000|2021-10-14 13:51:30|101.68|99.48|101.56|99.36|101.68|99.48|101.56|99.36|0
1634219500000|2021-10-14 13:51:40|101.5|99.3|101.41|99.21|101.5|99.3|101.32|99.12|0
1634219510000|2021-10-14 13:51:50|101.38|99.18|101.32|99.12|101.38|99.18|101.32|99.12|0
1634219520000|2021-10-14 13:52:00|101.35|99.15|101.32|99.12|101.35|99.15|101.32|99.12|0
1634219530000|2021-10-14 13:52:10|101.38|99.18|101.08|98.88|101.38|99.18|101.08|98.88|0
1634219540000|2021-10-14 13:52:20|101.02|98.82|101.02|98.82|101.02|98.82|100.96|98.76|0
1634219550000|2021-10-14 13:52:30|101.08|98.88|101.38|99.18|101.38|99.18|101.08|98.88|0
1634219560000|2021-10-14 13:52:40|101.44|99.24|101.38|99.18|101.44|99.24|101.38|99.18|0
1634219570000|2021-10-14 13:52:50|101.44|99.24|101.38|99.18|101.44|99.24|101.38|99.18|0
1634219580000|2021-10-14 13:53:00|101.35|99.15|101.32|99.12|101.44|99.24|101.32|99.12|0
1634219590000|2021-10-14 13:53:10|101.38|99.18|101.44|99.24|101.56|99.36|101.38|99.18|0
1634219600000|2021-10-14 13:53:20|101.32|99.12|101.38|99.18|101.38|99.18|101.32|99.12|0
1634219610000|2021-10-14 13:53:30|101.44|99.24|101.32|99.12|101.44|99.24|101.32|99.12|0
1634219620000|2021-10-14 13:53:40|101.26|99.06|101.08|98.88|101.26|99.06|101.08|98.88|0
1634219630000|2021-10-14 13:53:50|101.11|98.91|101.02|98.82|101.11|98.91|101.02|98.82|0
1634219640000|2021-10-14 13:54:00|101.2|99|101.32|99.12|101.32|99.12|101.14|98.94|0
1634219650000|2021-10-14 13:54:10|101.44|99.24|101.44|99.24|101.5|99.3|101.44|99.24|0
1634219660000|2021-10-14 13:54:20|101.5|99.3|101.62|99.42|101.62|99.42|101.5|99.3|0
1634219670000|2021-10-14 13:54:30|101.74|99.54|101.86|99.66|101.86|99.66|101.68|99.48|0
1634219680000|2021-10-14 13:54:40|101.74|99.54|101.5|99.3|101.74|99.54|101.5|99.3|0
1634219690000|2021-10-14 13:54:50|101.56|99.36|101.5|99.3|101.56|99.36|101.44|99.24|0
1634219700000|2021-10-14 13:55:00|101.44|99.24|101.38|99.18|101.44|99.24|101.32|99.12|0
1634219710000|2021-10-14 13:55:10|101.32|99.12|101.26|99.06|101.32|99.12|101.26|99.06|0
1634219720000|2021-10-14 13:55:20|101.44|99.24|101.56|99.36|101.56|99.36|101.44|99.24|0
1634219730000|2021-10-14 13:55:30|101.62|99.42|101.44|99.24|101.62|99.42|101.44|99.24|0
1634219740000|2021-10-14 13:55:40|101.38|99.18|101.44|99.24|101.5|99.3|101.38|99.18|0
1634219750000|2021-10-14 13:55:50|101.38|99.18|101.38|99.18|101.41|99.21|101.38|99.18|0
1634219760000|2021-10-14 13:56:00|101.32|99.12|101.38|99.18|101.41|99.21|101.32|99.12|0
1634219770000|2021-10-14 13:56:10|101.26|99.06|101.26|99.06|101.32|99.12|101.26|99.06|0
1634219780000|2021-10-14 13:56:20|101.32|99.12|101.26|99.06|101.32|99.12|101.26|99.06|0
1634219790000|2021-10-14 13:56:30|101.32|99.12|101.26|99.06|101.32|99.12|101.26|99.06|0
1634219800000|2021-10-14 13:56:40|101.32|99.12|101.38|99.18|101.38|99.18|101.32|99.12|0
1634219810000|2021-10-14 13:56:50|101.32|99.12|101.56|99.36|101.56|99.36|101.32|99.12|0
1634219820000|2021-10-14 13:57:00|101.38|99.18|101.44|99.24|101.44|99.24|101.26|99.06|0
1634219830000|2021-10-14 13:57:10|101.5|99.3|101.5|99.3|101.5|99.3|101.5|99.3|0
1634219840000|2021-10-14 13:57:20|101.56|99.36|101.56|99.36|101.56|99.36|101.56|99.36|0
1634219850000|2021-10-14 13:57:30|101.62|99.42|101.5|99.3|101.62|99.42|101.5|99.3|0
1634219860000|2021-10-14 13:57:40|101.56|99.36|101.59|99.39|101.62|99.42|101.56|99.36|0
1634219870000|2021-10-14 13:57:50|101.62|99.42|101.8|99.6|101.8|99.6|101.62|99.42|0
1634219880000|2021-10-14 13:58:00|101.74|99.54|101.62|99.42|101.74|99.54|101.62|99.42|0
1634219890000|2021-10-14 13:58:10|101.56|99.36|101.62|99.42|101.62|99.42|101.56|99.36|0
1634219900000|2021-10-14 13:58:20|101.56|99.36|101.74|99.54|101.74|99.54|101.56|99.36|0
1634219910000|2021-10-14 13:58:30|101.86|99.66|101.8|99.6|101.86|99.66|101.8|99.6|0
1634219920000|2021-10-14 13:58:40|101.74|99.54|101.8|99.6|101.8|99.6|101.74|99.54|0
1634219930000|2021-10-14 13:58:50|101.86|99.66|101.74|99.54|101.86|99.66|101.74|99.54|0
1634219940000|2021-10-14 13:59:00|101.56|99.36|101.56|99.36|101.56|99.36|101.5|99.3|0
1634219950000|2021-10-14 13:59:10|101.62|99.42|101.44|99.24|101.62|99.42|101.44|99.24|0
1634219960000|2021-10-14 13:59:20|101.5|99.3|101.44|99.24|101.5|99.3|101.44|99.24|0
1634219970000|2021-10-14 13:59:30|101.38|99.18|101.35|99.15|101.38|99.18|101.35|99.15|0
1634219980000|2021-10-14 13:59:40|101.38|99.18|101.38|99.18|101.38|99.18|101.32|99.12|0
1634219990000|2021-10-14 13:59:50|101.32|99.12|101.26|99.06|101.32|99.12|101.26|99.06|0
1634220000000|2021-10-14 14:00:00|101.08|98.88|100.96|98.76|101.08|98.88|100.9|98.7|0
1634220010000|2021-10-14 14:00:10|101.02|98.82|100.9|98.7|101.02|98.82|100.84|98.64|0
1634220020000|2021-10-14 14:00:20|101.02|98.82|101.08|98.88|101.08|98.88|100.96|98.76|0
1634220030000|2021-10-14 14:00:30|101.14|98.94|100.78|98.58|101.14|98.94|100.78|98.58|0
1634220040000|2021-10-14 14:00:40|100.84|98.64|100.72|98.52|100.9|98.7|100.72|98.52|0
1634220050000|2021-10-14 14:00:50|100.54|98.34|100.48|98.28|100.54|98.34|100.42|98.22|0
1634220060000|2021-10-14 14:01:00|100.3|98.1|100.12|97.92|100.3|98.1|100.12|97.92|0
1634220070000|2021-10-14 14:01:10|100.18|97.98|100.12|97.92|100.18|97.98|100.12|97.92|0
1634220080000|2021-10-14 14:01:20|100.06|97.86|99.94|97.74|100.12|97.92|99.94|97.74|0
1634220090000|2021-10-14 14:01:30|99.82|97.62|99.88|97.68|99.94|97.74|99.82|97.62|0
1634220100000|2021-10-14 14:01:40|99.94|97.74|99.82|97.62|99.94|97.74|99.82|97.62|0
1634220110000|2021-10-14 14:01:50|99.7|97.5|99.7|97.5|99.76|97.56|99.7|97.5|0
1634220120000|2021-10-14 14:02:00|99.64|97.44|99.58|97.38|99.64|97.44|99.58|97.38|0
1634220130000|2021-10-14 14:02:10|99.46|97.26|99.29|97.09|99.46|97.26|99.29|97.09|0
1634220140000|2021-10-14 14:02:20|99.35|97.15|99.35|97.15|99.4|97.2|99.35|97.15|0
1634220150000|2021-10-14 14:02:30|99.29|97.09|99.35|97.15|99.35|97.15|99.29|97.09|0
1634220160000|2021-10-14 14:02:40|99.4|97.2|99.29|97.09|99.4|97.2|99.23|97.03|0
1634220170000|2021-10-14 14:02:50|99.17|96.97|99.29|97.09|99.29|97.09|99.17|96.97|0
1634220180000|2021-10-14 14:03:00|99.11|96.91|99.23|97.03|99.29|97.09|99.11|96.91|0
1634220190000|2021-10-14 14:03:10|99.34|97.14|99.4|97.2|99.4|97.2|99.34|97.14|0
1634220200000|2021-10-14 14:03:20|99.46|97.26|99.23|97.03|99.46|97.26|99.23|97.03|0
1634220210000|2021-10-14 14:03:30|99.29|97.09|99.29|97.09|99.29|97.09|99.23|97.03|0
1634220220000|2021-10-14 14:03:40|99.23|97.03|99.23|97.03|99.23|97.03|99.17|96.97|0
1634220230000|2021-10-14 14:03:50|99.29|97.09|99.23|97.03|99.29|97.09|99.23|97.03|0
1634220240000|2021-10-14 14:04:00|99.17|96.97|99.17|96.97|99.17|96.97|99.11|96.91|0
1634220250000|2021-10-14 14:04:10|99.11|96.91|99.05|96.85|99.23|97.03|99.05|96.85|0
1634220260000|2021-10-14 14:04:20|98.99|96.79|98.99|96.79|98.99|96.79|98.99|96.79|0
1634220270000|2021-10-14 14:04:30|98.93|96.73|98.99|96.79|98.99|96.79|98.93|96.73|0
1634220280000|2021-10-14 14:04:40|99.05|96.85|98.87|96.67|99.05|96.85|98.87|96.67|0
1634220290000|2021-10-14 14:04:50|98.93|96.73|98.93|96.73|98.99|96.79|98.93|96.73|0
1634220300000|2021-10-14 14:05:00|98.99|96.79|98.87|96.67|98.99|96.79|98.87|96.67|0
1634220310000|2021-10-14 14:05:10|98.69|96.49|98.75|96.55|98.75|96.55|98.69|96.49|0
1634220320000|2021-10-14 14:05:20|98.81|96.61|98.93|96.73|98.93|96.73|98.81|96.61|0
1634220330000|2021-10-14 14:05:30|98.81|96.61|98.81|96.61|98.81|96.61|98.75|96.55|0
1634220340000|2021-10-14 14:05:40|98.75|96.55|98.81|96.61|98.87|96.67|98.75|96.55|0
1634220350000|2021-10-14 14:05:50|98.75|96.55|98.87|96.67|98.87|96.67|98.75|96.55|0
1634220360000|2021-10-14 14:06:00|98.93|96.73|98.87|96.67|98.93|96.73|98.87|96.67|0
1634220370000|2021-10-14 14:06:10|98.93|96.73|98.93|96.73|98.99|96.79|98.93|96.73|0
1634220380000|2021-10-14 14:06:20|98.87|96.67|98.93|96.73|98.93|96.73|98.87|96.67|0
1634220390000|2021-10-14 14:06:30|98.96|96.76|98.99|96.79|98.99|96.79|98.96|96.76|0
1634220400000|2021-10-14 14:06:40|98.93|96.73|98.99|96.79|98.99|96.79|98.93|96.73|0
1634220410000|2021-10-14 14:06:50|98.93|96.73|98.99|96.79|98.99|96.79|98.93|96.73|0
1634220420000|2021-10-14 14:07:00|98.93|96.73|98.99|96.79|98.99|96.79|98.93|96.73|0
1634220430000|2021-10-14 14:07:10|98.93|96.73|98.99|96.79|98.99|96.79|98.93|96.73|0
1634220440000|2021-10-14 14:07:20|99.05|96.85|99.05|96.85|99.11|96.91|99.05|96.85|0
1634220450000|2021-10-14 14:07:30|98.99|96.79|99.11|96.91|99.11|96.91|98.99|96.79|0
1634220460000|2021-10-14 14:07:40|99.17|96.97|99.17|96.97|99.17|96.97|99.17|96.97|0
1634220470000|2021-10-14 14:07:50|99.11|96.91|99.28|97.08|99.28|97.08|99.11|96.91|0
1634220480000|2021-10-14 14:08:00|99.34|97.14|99.22|97.02|99.34|97.14|99.22|97.02|0
1634220490000|2021-10-14 14:08:10|99.16|96.96|99.11|96.91|99.16|96.96|99.11|96.91|0
1634220500000|2021-10-14 14:08:20|99.16|96.96|99.22|97.02|99.22|97.02|99.11|96.91|0
1634220510000|2021-10-14 14:08:30|99.34|97.14|99.28|97.08|99.34|97.14|99.28|97.08|0
1634220520000|2021-10-14 14:08:40|99.34|97.14|99.46|97.26|99.52|97.32|99.34|97.14|0
1634220530000|2021-10-14 14:08:50|99.52|97.32|99.52|97.32|99.52|97.32|99.46|97.26|0
1634220540000|2021-10-14 14:09:00|99.58|97.38|99.46|97.26|99.58|97.38|99.4|97.2|0
1634220550000|2021-10-14 14:09:10|99.4|97.2|99.52|97.32|99.52|97.32|99.4|97.2|0
1634220560000|2021-10-14 14:09:20|99.46|97.26|99.46|97.26|99.58|97.38|99.46|97.26|0
1634220570000|2021-10-14 14:09:30|99.4|97.2|99.46|97.26|99.52|97.32|99.4|97.2|0
1634220580000|2021-10-14 14:09:40|99.52|97.32|99.52|97.32|99.52|97.32|99.46|97.26|0
1634220590000|2021-10-14 14:09:50|99.58|97.38|99.52|97.32|99.58|97.38|99.52|97.32|0
1634220600000|2021-10-14 14:10:00|99.46|97.26|99.34|97.14|99.46|97.26|99.28|97.08|0
1634220610000|2021-10-14 14:10:10|99.4|97.2|99.46|97.26|99.52|97.32|99.4|97.2|0
1634220620000|2021-10-14 14:10:20|99.4|97.2|99.34|97.14|99.4|97.2|99.34|97.14|0
1634220630000|2021-10-14 14:10:30|99.28|97.08|99.28|97.08|99.28|97.08|99.22|97.02|0
1634220640000|2021-10-14 14:10:40|99.22|97.02|99.28|97.08|99.28|97.08|99.22|97.02|0
1634220650000|2021-10-14 14:10:50|99.22|97.02|99.22|97.02|99.22|97.02|99.1|96.9|0
1634220660000|2021-10-14 14:11:00|99.28|97.08|99.34|97.14|99.34|97.14|99.28|97.08|0
1634220670000|2021-10-14 14:11:10|99.28|97.08|99.16|96.96|99.28|97.08|99.16|96.96|0
1634220680000|2021-10-14 14:11:20|99.1|96.9|99.05|96.85|99.1|96.9|99.05|96.85|0
1634220690000|2021-10-14 14:11:30|99.1|96.9|99.05|96.85|99.1|96.9|99.05|96.85|0
1634220700000|2021-10-14 14:11:40|98.99|96.79|98.99|96.79|98.99|96.79|98.99|96.79|0
1634220710000|2021-10-14 14:11:50|98.93|96.73|98.99|96.79|98.99|96.79|98.87|96.67|0
1634220720000|2021-10-14 14:12:00|98.93|96.73|98.99|96.79|99.04|96.84|98.93|96.73|0
1634220730000|2021-10-14 14:12:10|98.93|96.73|98.99|96.79|98.99|96.79|98.93|96.73|0
1634220740000|2021-10-14 14:12:20|98.93|96.73|98.99|96.79|98.99|96.79|98.93|96.73|0
1634220750000|2021-10-14 14:12:30|99.04|96.84|99.04|96.84|99.04|96.84|99.04|96.84|0
1634220760000|2021-10-14 14:12:40|99.1|96.9|98.87|96.67|99.1|96.9|98.87|96.67|0
1634220770000|2021-10-14 14:12:50|98.81|96.61|98.75|96.55|98.81|96.61|98.75|96.55|0
1634220780000|2021-10-14 14:13:00|98.69|96.49|98.69|96.49|98.69|96.49|98.57|96.37|0
1634220790000|2021-10-14 14:13:10|98.75|96.55|98.57|96.37|98.75|96.55|98.51|96.31|0
1634220800000|2021-10-14 14:13:20|98.45|96.25|98.51|96.31|98.51|96.31|98.4|96.2|0
1634220810000|2021-10-14 14:13:30|98.4|96.2|98.57|96.37|98.57|96.37|98.4|96.2|0
1634220820000|2021-10-14 14:13:40|98.69|96.49|98.57|96.37|98.69|96.49|98.57|96.37|0
1634220830000|2021-10-14 14:13:50|98.51|96.31|98.51|96.31|98.57|96.37|98.51|96.31|0
1634220840000|2021-10-14 14:14:00|98.54|96.34|98.51|96.31|98.57|96.37|98.51|96.31|0
1634220850000|2021-10-14 14:14:10|98.57|96.37|98.75|96.55|98.75|96.55|98.57|96.37|0
1634220860000|2021-10-14 14:14:20|98.81|96.61|98.69|96.49|98.81|96.61|98.69|96.49|0
1634220870000|2021-10-14 14:14:30|98.75|96.55|98.63|96.43|98.75|96.55|98.63|96.43|0
1634220880000|2021-10-14 14:14:40|98.69|96.49|98.75|96.55|98.75|96.55|98.69|96.49|0
1634220890000|2021-10-14 14:14:50|98.63|96.43|98.51|96.31|98.63|96.43|98.51|96.31|0
1634220900000|2021-10-14 14:15:00|98.4|96.2|98.34|96.14|98.51|96.31|98.34|96.14|0
1634220910000|2021-10-14 14:15:10|98.28|96.08|98.39|96.19|98.39|96.19|98.28|96.08|0
1634220920000|2021-10-14 14:15:20|98.45|96.25|98.39|96.19|98.45|96.25|98.39|96.19|0
1634220930000|2021-10-14 14:15:30|98.45|96.25|98.45|96.25|98.45|96.25|98.45|96.25|0
1634220940000|2021-10-14 14:15:40|98.39|96.19|98.34|96.14|98.45|96.25|98.34|96.14|0
1634220950000|2021-10-14 14:15:50|98.39|96.19|98.39|96.19|98.39|96.19|98.34|96.14|0
1634220960000|2021-10-14 14:16:00|98.45|96.25|98.45|96.25|98.51|96.31|98.45|96.25|0
1634220970000|2021-10-14 14:16:10|98.39|96.19|98.39|96.19|98.39|96.19|98.39|96.19|0
1634220980000|2021-10-14 14:16:20|98.45|96.25|98.39|96.19|98.45|96.25|98.34|96.14|0
1634220990000|2021-10-14 14:16:30|98.34|96.14|98.28|96.08|98.39|96.19|98.28|96.08|0
1634221000000|2021-10-14 14:16:40|98.34|96.14|98.34|96.14|98.45|96.25|98.34|96.14|0
1634221010000|2021-10-14 14:16:50|98.45|96.25|98.39|96.19|98.45|96.25|98.39|96.19|0
1634221020000|2021-10-14 14:17:00|98.45|96.25|98.28|96.08|98.45|96.25|98.28|96.08|0
1634221030000|2021-10-14 14:17:10|98.34|96.14|98.34|96.14|98.39|96.19|98.34|96.14|0
1634221040000|2021-10-14 14:17:20|98.39|96.19|98.45|96.25|98.45|96.25|98.39|96.19|0
1634221050000|2021-10-14 14:17:30|98.39|96.19|98.34|96.14|98.39|96.19|98.34|96.14|0
1634221060000|2021-10-14 14:17:40|98.39|96.19|98.16|95.96|98.39|96.19|98.16|95.96|0
1634221080000|2021-10-14 14:18:00|98.04|95.84|97.92|95.72|98.04|95.84|97.92|95.72|0
1634221090000|2021-10-14 14:18:10|97.98|95.78|98.04|95.84|98.04|95.84|97.98|95.78|0
1634221100000|2021-10-14 14:18:20|98.1|95.9|98.04|95.84|98.1|95.9|98.04|95.84|0
1634221110000|2021-10-14 14:18:30|97.98|95.78|98.04|95.84|98.04|95.84|97.98|95.78|0
1634221120000|2021-10-14 14:18:40|98.1|95.9|97.98|95.78|98.1|95.9|97.98|95.78|0
1634221130000|2021-10-14 14:18:50|98.04|95.84|98.1|95.9|98.1|95.9|98.04|95.84|0
1634221140000|2021-10-14 14:19:00|98.04|95.84|98.1|95.9|98.1|95.9|97.98|95.78|0
1634221150000|2021-10-14 14:19:10|98.04|95.84|98.1|95.9|98.1|95.9|98.04|95.84|0
1634221180000|2021-10-14 14:19:40|98.16|95.96|98.16|95.96|98.22|96.02|98.16|95.96|0
1634221190000|2021-10-14 14:19:50|98.22|96.02|98.22|96.02|98.22|96.02|98.16|95.96|0
1634221200000|2021-10-14 14:20:00|98.28|96.08|97.98|95.78|98.28|96.08|97.98|95.78|0
1634221210000|2021-10-14 14:20:10|97.92|95.72|97.92|95.72|97.98|95.78|97.92|95.72|0
1634221220000|2021-10-14 14:20:20|97.98|95.78|98.45|96.25|98.45|96.25|97.98|95.78|0
1634221230000|2021-10-14 14:20:30|98.39|96.19|98.45|96.25|98.51|96.31|98.39|96.19|0
1634221240000|2021-10-14 14:20:40|98.57|96.37|98.45|96.25|98.57|96.37|98.45|96.25|0
1634221250000|2021-10-14 14:20:50|98.39|96.19|98.43|96.23|100.14|97.94|98.39|96.19|0
1634221260000|2021-10-14 14:21:00|98.49|96.29|98.43|96.23|98.49|96.29|98.43|96.23|0
1634221270000|2021-10-14 14:21:10|98.49|96.29|98.49|96.29|98.49|96.29|98.43|96.23|0
1634221280000|2021-10-14 14:21:20|98.55|96.35|98.49|96.29|98.55|96.35|98.49|96.29|0
1634221290000|2021-10-14 14:21:30|98.55|96.35|98.55|96.35|98.55|96.35|98.49|96.29|0
1634221300000|2021-10-14 14:21:40|98.49|96.29|98.55|96.35|98.55|96.35|98.49|96.29|0
1634221310000|2021-10-14 14:21:50|98.61|96.41|98.55|96.35|98.61|96.41|98.55|96.35|0
1634221320000|2021-10-14 14:22:00|98.26|96.06|98.26|96.06|98.26|96.06|98.26|96.06|0
1634221330000|2021-10-14 14:22:10|98.2|96|98.14|95.94|98.2|96|98.14|95.94|0
1634221340000|2021-10-14 14:22:20|98.2|96|98.26|96.06|98.26|96.06|98.2|96|0
1634221350000|2021-10-14 14:22:30|98.2|96|98.14|95.94|98.2|96|98.14|95.94|0
1634221360000|2021-10-14 14:22:40|98.2|96|98.23|96.03|98.23|96.03|98.14|95.94|0
1634221370000|2021-10-14 14:22:50|98.2|96|98.14|95.94|98.26|96.06|98.14|95.94|0
1634221380000|2021-10-14 14:23:00|98.08|95.88|98.08|95.88|98.08|95.88|98.08|95.88|0
1634221390000|2021-10-14 14:23:10|98.02|95.82|98.08|95.88|98.08|95.88|98.02|95.82|0
1634221400000|2021-10-14 14:23:20|98.02|95.82|98.14|95.94|98.14|95.94|98.02|95.82|0
1634221410000|2021-10-14 14:23:30|98.08|95.88|98.02|95.82|98.08|95.88|98.02|95.82|0
1634221420000|2021-10-14 14:23:40|98.14|95.94|98.14|95.94|98.2|96|98.14|95.94|0
1634221430000|2021-10-14 14:23:50|98.26|96.06|98.2|96|98.26|96.06|98.14|95.94|0
1634221440000|2021-10-14 14:24:00|98.26|96.06|98.2|96|98.26|96.06|98.14|95.94|0
1634221450000|2021-10-14 14:24:10|98.14|95.94|98.02|95.82|98.14|95.94|98.02|95.82|0
1634221460000|2021-10-14 14:24:20|98.08|95.88|98.14|95.94|98.14|95.94|98.08|95.88|0
1634221480000|2021-10-14 14:24:40|98.2|96|98.14|95.94|98.2|96|98.14|95.94|0
1634221490000|2021-10-14 14:24:50|98.08|95.88|98.14|95.94|98.14|95.94|98.08|95.88|0
1634221500000|2021-10-14 14:25:00|98.08|95.88|98.08|95.88|98.11|95.91|98.08|95.88|0
1634221510000|2021-10-14 14:25:10|98.14|95.94|98.26|96.06|98.26|96.06|98.14|95.94|0
1634221520000|2021-10-14 14:25:20|98.31|96.11|98.43|96.23|98.43|96.23|98.31|96.11|0
1634221530000|2021-10-14 14:25:30|98.37|96.17|98.37|96.17|98.37|96.17|98.31|96.11|0
1634221540000|2021-10-14 14:25:40|98.43|96.23|98.49|96.29|98.49|96.29|98.43|96.23|0
1634221550000|2021-10-14 14:25:50|98.55|96.35|98.55|96.35|98.55|96.35|98.49|96.29|0
1634221560000|2021-10-14 14:26:00|98.49|96.29|98.43|96.23|98.49|96.29|98.43|96.23|0
1634221570000|2021-10-14 14:26:10|98.37|96.17|98.43|96.23|98.43|96.23|98.37|96.17|0
1634221580000|2021-10-14 14:26:20|98.46|96.26|98.43|96.23|98.46|96.26|98.43|96.23|0
1634221590000|2021-10-14 14:26:30|98.49|96.29|98.43|96.23|98.49|96.29|98.43|96.23|0
1634221600000|2021-10-14 14:26:40|98.49|96.29|98.49|96.29|98.49|96.29|98.46|96.26|0
1634221610000|2021-10-14 14:26:50|98.43|96.23|98.37|96.17|98.43|96.23|98.37|96.17|0
1634221620000|2021-10-14 14:27:00|98.43|96.23|98.55|96.35|98.55|96.35|98.43|96.23|0
1634221630000|2021-10-14 14:27:10|98.61|96.41|98.55|96.35|98.61|96.41|98.55|96.35|0
1634221640000|2021-10-14 14:27:20|98.49|96.29|98.55|96.35|98.55|96.35|98.49|96.29|0
1634221660000|2021-10-14 14:27:40|98.49|96.29|98.49|96.29|98.55|96.35|98.49|96.29|0
1634221670000|2021-10-14 14:27:50|98.37|96.17|98.55|96.35|98.55|96.35|98.37|96.17|0
1634221680000|2021-10-14 14:28:00|98.61|96.41|98.49|96.29|98.61|96.41|98.49|96.29|0
1634221690000|2021-10-14 14:28:10|98.55|96.35|98.55|96.35|98.55|96.35|98.49|96.29|0
1634221700000|2021-10-14 14:28:20|98.61|96.41|98.67|96.47|98.67|96.47|98.61|96.41|0
1634221710000|2021-10-14 14:28:30|98.72|96.52|98.67|96.47|98.72|96.52|98.67|96.47|0
1634221720000|2021-10-14 14:28:40|98.72|96.52|98.72|96.52|98.72|96.52|98.67|96.47|0
1634221730000|2021-10-14 14:28:50|98.67|96.47|98.78|96.58|98.78|96.58|98.67|96.47|0
1634221740000|2021-10-14 14:29:00|98.72|96.52|98.72|96.52|98.78|96.58|98.72|96.52|0
1634221750000|2021-10-14 14:29:10|98.67|96.47|98.61|96.41|98.7|96.5|98.61|96.41|0
1634221760000|2021-10-14 14:29:20|98.72|96.52|98.72|96.52|98.78|96.58|98.72|96.52|0
1634221770000|2021-10-14 14:29:30|98.78|96.58|98.78|96.58|98.78|96.58|98.72|96.52|0
1634221790000|2021-10-14 14:29:50|98.75|96.55|98.75|96.55|98.75|96.55|98.75|96.55|0
1634221800000|2021-10-14 14:30:00|98.66|96.46|98.37|96.17|98.66|96.46|98.37|96.17|0
1634221810000|2021-10-14 14:30:10|98.43|96.23|98.37|96.17|98.49|96.29|98.37|96.17|0
1634221820000|2021-10-14 14:30:20|98.43|96.23|98.61|96.41|98.61|96.41|98.43|96.23|0
1634221830000|2021-10-14 14:30:30|98.72|96.52|98.72|96.52|98.78|96.58|98.72|96.52|0
1634221840000|2021-10-14 14:30:40|98.75|96.55|98.72|96.52|98.78|96.58|98.72|96.52|0
1634221850000|2021-10-14 14:30:50|98.66|96.46|98.66|96.46|98.66|96.46|98.61|96.41|0
1634221860000|2021-10-14 14:31:00|98.78|96.58|98.66|96.46|98.78|96.58|98.66|96.46|0
1634221870000|2021-10-14 14:31:10|98.72|96.52|98.61|96.41|98.72|96.52|98.61|96.41|0
1634221880000|2021-10-14 14:31:20|98.55|96.35|98.61|96.41|98.66|96.46|98.55|96.35|0
1634221890000|2021-10-14 14:31:30|98.55|96.35|98.66|96.46|98.72|96.52|98.55|96.35|0
1634221900000|2021-10-14 14:31:40|98.61|96.41|98.72|96.52|98.72|96.52|98.61|96.41|0
1634221910000|2021-10-14 14:31:50|98.66|96.46|98.55|96.35|98.66|96.46|98.55|96.35|0
1634221920000|2021-10-14 14:32:00|98.61|96.41|98.61|96.41|98.61|96.41|98.55|96.35|0
1634221930000|2021-10-14 14:32:10|98.66|96.46|98.66|96.46|98.72|96.52|98.66|96.46|0
1634221940000|2021-10-14 14:32:20|98.61|96.41|98.55|96.35|98.61|96.41|98.49|96.29|0
1634221950000|2021-10-14 14:32:30|98.49|96.29|98.49|96.29|98.55|96.35|98.49|96.29|0
1634221960000|2021-10-14 14:32:40|98.43|96.23|98.43|96.23|98.43|96.23|98.43|96.23|0
1634221970000|2021-10-14 14:32:50|98.37|96.17|98.31|96.11|98.37|96.17|98.31|96.11|0
1634221980000|2021-10-14 14:33:00|98.25|96.05|98.37|96.17|98.37|96.17|98.25|96.05|0
1634221990000|2021-10-14 14:33:10|98.31|96.11|98.31|96.11|98.31|96.11|98.31|96.11|0
1634222000000|2021-10-14 14:33:20|98.25|96.05|98.31|96.11|98.31|96.11|98.25|96.05|0
1634222010000|2021-10-14 14:33:30|98.25|96.05|98.31|96.11|98.31|96.11|98.25|96.05|0
1634222020000|2021-10-14 14:33:40|98.37|96.17|98.43|96.23|98.43|96.23|98.37|96.17|0
1634222030000|2021-10-14 14:33:50|98.49|96.29|98.49|96.29|98.49|96.29|98.49|96.29|0
1634222040000|2021-10-14 14:34:00|98.43|96.23|98.6|96.4|98.6|96.4|98.43|96.23|0
1634222050000|2021-10-14 14:34:10|98.66|96.46|98.72|96.52|98.72|96.52|98.6|96.4|0
1634222060000|2021-10-14 14:34:20|98.78|96.58|98.78|96.58|98.78|96.58|98.72|96.52|0
1634222070000|2021-10-14 14:34:30|99.02|96.82|98.9|96.7|99.02|96.82|98.9|96.7|0
1634222080000|2021-10-14 14:34:40|98.96|96.76|98.96|96.76|99.02|96.82|98.96|96.76|0
1634222090000|2021-10-14 14:34:50|99.02|96.82|99.02|96.82|99.02|96.82|98.96|96.76|0
1634222100000|2021-10-14 14:35:00|99.08|96.88|99.08|96.88|99.08|96.88|98.96|96.76|0
1634222110000|2021-10-14 14:35:10|99.14|96.94|99.19|96.99|99.19|96.99|99.08|96.88|0
1634222120000|2021-10-14 14:35:20|99.13|96.93|99.08|96.88|99.19|96.99|99.08|96.88|0
1634222130000|2021-10-14 14:35:30|99.13|96.93|99.19|96.99|99.37|97.17|99.13|96.93|0
1634222140000|2021-10-14 14:35:40|99.25|97.05|99.25|97.05|99.31|97.11|99.25|97.05|0
1634222150000|2021-10-14 14:35:50|99.31|97.11|99.25|97.05|99.37|97.17|99.25|97.05|0
1634222160000|2021-10-14 14:36:00|99.37|97.17|99.31|97.11|99.37|97.17|99.31|97.11|0
1634222170000|2021-10-14 14:36:10|99.25|97.05|99.25|97.05|99.25|97.05|99.25|97.05|0
1634222180000|2021-10-14 14:36:20|99.31|97.11|99.31|97.11|99.31|97.11|99.31|97.11|0
1634222190000|2021-10-14 14:36:30|99.25|97.05|99.25|97.05|99.25|97.05|99.25|97.05|0
1634222200000|2021-10-14 14:36:40|99.31|97.11|99.25|97.05|99.31|97.11|99.25|97.05|0
1634222210000|2021-10-14 14:36:50|99.31|97.11|99.31|97.11|99.37|97.17|99.31|97.11|0
1634222220000|2021-10-14 14:37:00|99.25|97.05|99.13|96.93|99.25|97.05|99.13|96.93|0
1634222230000|2021-10-14 14:37:10|99.25|97.05|99.31|97.11|99.31|97.11|99.25|97.05|0
1634222240000|2021-10-14 14:37:20|99.25|97.05|99.19|96.99|99.25|97.05|99.19|96.99|0
1634222250000|2021-10-14 14:37:30|99.13|96.93|99.13|96.93|99.19|96.99|99.13|96.93|0
1634222260000|2021-10-14 14:37:40|99.07|96.87|99.05|96.85|99.07|96.87|99.02|96.82|0
1634222270000|2021-10-14 14:37:50|99.07|96.87|99.07|96.87|99.07|96.87|99.05|96.85|0
1634222280000|2021-10-14 14:38:00|99.02|96.82|99.02|96.82|99.02|96.82|99.02|96.82|0
1634222290000|2021-10-14 14:38:10|98.96|96.76|98.9|96.7|98.96|96.76|98.87|96.67|0
1634222300000|2021-10-14 14:38:20|98.84|96.64|98.78|96.58|98.84|96.64|98.78|96.58|0
1634222310000|2021-10-14 14:38:30|98.72|96.52|98.78|96.58|98.84|96.64|98.72|96.52|0
1634222320000|2021-10-14 14:38:40|98.66|96.46|98.6|96.4|98.72|96.52|98.6|96.4|0
1634222330000|2021-10-14 14:38:50|98.66|96.46|98.6|96.4|98.66|96.46|98.6|96.4|0
1634222340000|2021-10-14 14:39:00|98.54|96.34|98.54|96.34|98.54|96.34|98.54|96.34|0
1634222350000|2021-10-14 14:39:10|98.6|96.4|98.6|96.4|98.6|96.4|98.6|96.4|0
1634222360000|2021-10-14 14:39:20|98.66|96.46|98.6|96.4|98.66|96.46|98.6|96.4|0
1634222370000|2021-10-14 14:39:30|98.66|96.46|98.6|96.4|98.66|96.46|98.6|96.4|0
1634222380000|2021-10-14 14:39:40|98.66|96.46|98.78|96.58|98.78|96.58|98.66|96.46|0
1634222390000|2021-10-14 14:39:50|98.72|96.52|98.72|96.52|98.72|96.52|98.72|96.52|0
1634222400000|2021-10-14 14:40:00|98.66|96.46|98.72|96.52|98.72|96.52|98.66|96.46|0
1634222410000|2021-10-14 14:40:10|98.66|96.46|98.6|96.4|98.66|96.46|98.6|96.4|0
1634222420000|2021-10-14 14:40:20|98.66|96.46|98.6|96.4|98.66|96.46|98.6|96.4|0
1634222430000|2021-10-14 14:40:30|98.54|96.34|98.6|96.4|98.6|96.4|98.54|96.34|0
1634222440000|2021-10-14 14:40:40|98.66|96.46|98.54|96.34|98.66|96.46|98.54|96.34|0
1634222450000|2021-10-14 14:40:50|98.6|96.4|98.66|96.46|98.66|96.46|98.6|96.4|0
1634222470000|2021-10-14 14:41:10|98.6|96.4|98.54|96.34|98.6|96.4|98.54|96.34|0
1634222480000|2021-10-14 14:41:20|98.48|96.28|98.66|96.46|98.66|96.46|98.48|96.28|0
1634222490000|2021-10-14 14:41:30|98.72|96.52|98.72|96.52|98.72|96.52|98.66|96.46|0
1634222500000|2021-10-14 14:41:40|98.78|96.58|98.66|96.46|98.78|96.58|98.66|96.46|0
1634222510000|2021-10-14 14:41:50|98.6|96.4|98.48|96.28|98.6|96.4|98.48|96.28|0
1634222520000|2021-10-14 14:42:00|98.54|96.34|98.66|96.46|98.66|96.46|98.54|96.34|0
1634222530000|2021-10-14 14:42:10|98.72|96.52|98.78|96.58|98.78|96.58|98.72|96.52|0
1634222540000|2021-10-14 14:42:20|98.84|96.64|98.84|96.64|98.84|96.64|98.84|96.64|0
1634222550000|2021-10-14 14:42:30|98.9|96.7|98.84|96.64|98.9|96.7|98.84|96.64|0
1634222560000|2021-10-14 14:42:40|98.78|96.58|98.9|96.7|98.9|96.7|98.78|96.58|0
1634222570000|2021-10-14 14:42:50|98.78|96.58|98.84|96.64|98.84|96.64|98.78|96.58|0
1634222580000|2021-10-14 14:43:00|98.78|96.58|98.78|96.58|98.78|96.58|98.72|96.52|0
1634222590000|2021-10-14 14:43:10|98.84|96.64|98.84|96.64|98.89|96.69|98.84|96.64|0
1634222600000|2021-10-14 14:43:20|98.89|96.69|98.89|96.69|98.89|96.69|98.89|96.69|0
1634222610000|2021-10-14 14:43:30|98.95|96.75|99.01|96.81|99.01|96.81|98.89|96.69|0
1634222620000|2021-10-14 14:43:40|99.19|96.99|99.13|96.93|99.19|96.99|99.07|96.87|0
1634222630000|2021-10-14 14:43:50|99.16|96.96|99.07|96.87|99.16|96.96|99.07|96.87|0
1634222640000|2021-10-14 14:44:00|99.01|96.81|99.01|96.81|99.01|96.81|99.01|96.81|0
1634222650000|2021-10-14 14:44:10|99.07|96.87|98.95|96.75|99.07|96.87|98.95|96.75|0
1634222670000|2021-10-14 14:44:30|99.01|96.81|99.01|96.81|99.01|96.81|98.95|96.75|0
1634222680000|2021-10-14 14:44:40|99.07|96.87|99.01|96.81|99.07|96.87|99.01|96.81|0
1634222690000|2021-10-14 14:44:50|98.95|96.75|98.89|96.69|98.95|96.75|98.89|96.69|0
1634222700000|2021-10-14 14:45:00|98.95|96.75|98.89|96.69|98.95|96.75|98.89|96.69|0
1634222710000|2021-10-14 14:45:10|98.95|96.75|98.72|96.52|98.95|96.75|98.72|96.52|0
1634222720000|2021-10-14 14:45:20|98.78|96.58|98.78|96.58|98.78|96.58|98.78|96.58|0
1634222730000|2021-10-14 14:45:30|98.83|96.63|98.83|96.63|98.89|96.69|98.83|96.63|0
1634222740000|2021-10-14 14:45:40|98.89|96.69|98.72|96.52|98.89|96.69|98.72|96.52|0
1634222750000|2021-10-14 14:45:50|98.78|96.58|98.66|96.46|98.78|96.58|98.66|96.46|0
1634222760000|2021-10-14 14:46:00|98.6|96.4|98.66|96.46|98.66|96.46|98.6|96.4|0
1634222770000|2021-10-14 14:46:10|98.6|96.4|98.72|96.52|98.72|96.52|98.6|96.4|0
1634222780000|2021-10-14 14:46:20|98.66|96.46|98.72|96.52|98.72|96.52|98.66|96.46|0
1634222790000|2021-10-14 14:46:30|98.66|96.46|98.66|96.46|98.66|96.46|98.66|96.46|0
1634222800000|2021-10-14 14:46:40|98.54|96.34|98.54|96.34|98.54|96.34|98.54|96.34|0
1634222810000|2021-10-14 14:46:50|98.48|96.28|98.54|96.34|98.54|96.34|98.48|96.28|0
1634222820000|2021-10-14 14:47:00|98.48|96.28|98.42|96.22|98.48|96.28|98.42|96.22|0
1634222830000|2021-10-14 14:47:10|98.48|96.28|98.42|96.22|98.48|96.28|98.42|96.22|0
1634222840000|2021-10-14 14:47:20|98.45|96.25|98.42|96.22|98.45|96.25|98.42|96.22|0
1634222850000|2021-10-14 14:47:30|98.36|96.16|98.3|96.1|98.42|96.22|98.3|96.1|0
1634222860000|2021-10-14 14:47:40|98.36|96.16|98.36|96.16|98.42|96.22|98.36|96.16|0
1634222870000|2021-10-14 14:47:50|98.3|96.1|98.36|96.16|98.36|96.16|98.3|96.1|0
1634222880000|2021-10-14 14:48:00|98.3|96.1|98.3|96.1|98.3|96.1|98.3|96.1|0
1634222890000|2021-10-14 14:48:10|98.36|96.16|98.3|96.1|98.36|96.16|98.3|96.1|0
1634222900000|2021-10-14 14:48:20|98.24|96.04|98.24|96.04|98.3|96.1|98.19|95.99|0
1634222920000|2021-10-14 14:48:40|98.19|95.99|98.19|95.99|98.19|95.99|98.19|95.99|0
1634222930000|2021-10-14 14:48:50|98.13|95.93|98.01|95.81|98.19|95.99|98.01|95.81|0
1634222940000|2021-10-14 14:49:00|97.95|95.75|97.95|95.75|98.01|95.81|97.95|95.75|0
1634222950000|2021-10-14 14:49:10|98.01|95.81|98.01|95.81|98.01|95.81|97.95|95.75|0
1634222960000|2021-10-14 14:49:20|97.95|95.75|97.89|95.69|97.95|95.75|97.89|95.69|0
1634222970000|2021-10-14 14:49:30|97.83|95.63|97.78|95.58|97.83|95.63|97.78|95.58|0
1634222980000|2021-10-14 14:49:40|97.83|95.63|97.83|95.63|97.89|95.69|97.83|95.63|0
1634222990000|2021-10-14 14:49:50|97.78|95.58|97.78|95.58|97.78|95.58|97.78|95.58|0
1634223000000|2021-10-14 14:50:00|97.83|95.63|97.78|95.58|97.83|95.63|97.78|95.58|0
1634223010000|2021-10-14 14:50:10|97.72|95.52|97.66|95.46|97.72|95.52|97.66|95.46|0
1634223020000|2021-10-14 14:50:20|97.54|95.34|97.72|95.52|97.72|95.52|97.54|95.34|0
1634223030000|2021-10-14 14:50:30|97.66|95.46|97.6|95.4|97.66|95.46|97.6|95.4|0
1634223040000|2021-10-14 14:50:40|97.54|95.34|97.48|95.28|97.54|95.34|97.48|95.28|0
1634223050000|2021-10-14 14:50:50|97.54|95.34|97.48|95.28|97.54|95.34|97.48|95.28|0
1634223060000|2021-10-14 14:51:00|97.54|95.34|97.51|95.31|97.54|95.34|97.51|95.31|0
1634223070000|2021-10-14 14:51:10|97.48|95.28|97.37|95.17|97.48|95.28|97.37|95.17|0
1634223080000|2021-10-14 14:51:20|97.42|95.22|97.42|95.22|97.42|95.22|97.42|95.22|0
1634223100000|2021-10-14 14:51:40|97.48|95.28|97.37|95.17|97.48|95.28|97.37|95.17|0
1634223120000|2021-10-14 14:52:00|97.48|95.28|97.37|95.17|97.48|95.28|97.37|95.17|0
1634223140000|2021-10-14 14:52:20|97.42|95.22|97.37|95.17|97.42|95.22|97.37|95.17|0
1634223160000|2021-10-14 14:52:40|97.42|95.22|97.42|95.22|97.42|95.22|97.37|95.17|0
1634223170000|2021-10-14 14:52:50|97.48|95.28|97.54|95.34|97.54|95.34|97.42|95.22|0
1634223180000|2021-10-14 14:53:00|97.48|95.28|97.48|95.28|97.54|95.34|97.48|95.28|0
1634223190000|2021-10-14 14:53:10|97.42|95.22|97.42|95.22|97.48|95.28|97.42|95.22|0
1634223200000|2021-10-14 14:53:20|97.48|95.28|97.54|95.34|97.54|95.34|97.48|95.28|0
1634223210000|2021-10-14 14:53:30|97.48|95.28|97.66|95.46|97.66|95.46|97.48|95.28|0
1634223220000|2021-10-14 14:53:40|97.6|95.4|97.6|95.4|97.6|95.4|97.6|95.4|0
1634223230000|2021-10-14 14:53:50|97.66|95.46|97.54|95.34|97.66|95.46|97.54|95.34|0
1634223240000|2021-10-14 14:54:00|97.6|95.4|97.6|95.4|97.6|95.4|97.6|95.4|0
1634223260000|2021-10-14 14:54:20|97.66|95.46|97.54|95.34|97.66|95.46|97.54|95.34|0
1634223280000|2021-10-14 14:54:40|97.6|95.4|97.66|95.46|97.71|95.51|97.6|95.4|0
1634223290000|2021-10-14 14:54:50|97.54|95.34|97.6|95.4|97.6|95.4|97.48|95.28|0
1634223300000|2021-10-14 14:55:00|97.54|95.34|97.54|95.34|97.6|95.4|97.54|95.34|0
1634223310000|2021-10-14 14:55:10|97.48|95.28|97.42|95.22|97.54|95.34|97.42|95.22|0
1634223320000|2021-10-14 14:55:20|97.54|95.34|97.66|95.46|97.66|95.46|97.54|95.34|0
1634223330000|2021-10-14 14:55:30|97.6|95.4|97.54|95.34|97.6|95.4|97.54|95.34|0
1634223340000|2021-10-14 14:55:40|97.6|95.4|97.48|95.28|97.6|95.4|97.48|95.28|0
1634223350000|2021-10-14 14:55:50|97.42|95.22|97.42|95.22|97.42|95.22|97.42|95.22|0
1634223360000|2021-10-14 14:56:00|97.48|95.28|97.54|95.34|97.54|95.34|97.48|95.28|0
1634223370000|2021-10-14 14:56:10|97.6|95.4|97.48|95.28|97.6|95.4|97.48|95.28|0
1634223380000|2021-10-14 14:56:20|97.54|95.34|97.54|95.34|97.54|95.34|97.54|95.34|0
1634223390000|2021-10-14 14:56:30|97.48|95.28|97.48|95.28|97.48|95.28|97.48|95.28|0
1634223400000|2021-10-14 14:56:40|97.54|95.34|97.42|95.22|97.54|95.34|97.42|95.22|0
1634223410000|2021-10-14 14:56:50|97.36|95.16|97.36|95.16|97.36|95.16|97.36|95.16|0
1634223420000|2021-10-14 14:57:00|97.42|95.22|97.36|95.16|97.42|95.22|97.36|95.16|0
1634223440000|2021-10-14 14:57:20|97.42|95.22|97.42|95.22|97.42|95.22|97.42|95.22|0
1634223450000|2021-10-14 14:57:30|97.48|95.28|97.48|95.28|97.48|95.28|97.48|95.28|0
1634223460000|2021-10-14 14:57:40|97.54|95.34|97.42|95.22|97.54|95.34|97.42|95.22|0
1634223470000|2021-10-14 14:57:50|97.48|95.28|97.54|95.34|97.54|95.34|97.48|95.28|0
1634223480000|2021-10-14 14:58:00|97.48|95.28|97.48|95.28|97.48|95.28|97.48|95.28|0
1634223490000|2021-10-14 14:58:10|97.42|95.22|97.48|95.28|97.48|95.28|97.42|95.22|0
1634223500000|2021-10-14 14:58:20|97.42|95.22|97.54|95.34|97.54|95.34|97.42|95.22|0
1634223510000|2021-10-14 14:58:30|97.48|95.28|97.54|95.34|97.6|95.4|97.48|95.28|0
1634223520000|2021-10-14 14:58:40|97.48|95.28|97.48|95.28|97.48|95.28|97.48|95.28|0
1634223530000|2021-10-14 14:58:50|97.54|95.34|97.54|95.34|97.54|95.34|97.54|95.34|0
1634223540000|2021-10-14 14:59:00|97.6|95.4|97.6|95.4|97.71|95.51|97.6|95.4|0
1634223550000|2021-10-14 14:59:10|97.54|95.34|97.48|95.28|97.54|95.34|97.48|95.28|0
1634223560000|2021-10-14 14:59:20|97.42|95.22|97.42|95.22|97.48|95.28|97.42|95.22|0
1634223570000|2021-10-14 14:59:30|97.36|95.16|97.3|95.1|97.36|95.16|97.3|95.1|0
1634223580000|2021-10-14 14:59:40|97.25|95.05|97.3|95.1|97.3|95.1|97.25|95.05|0
1634223600000|2021-10-14 15:00:00|97.42|95.22|97.42|95.22|97.42|95.22|97.36|95.16|0
1634223610000|2021-10-14 15:00:10|97.48|95.28|97.36|95.16|97.48|95.28|97.36|95.16|0
1634223620000|2021-10-14 15:00:20|97.42|95.22|97.42|95.22|97.42|95.22|97.36|95.16|0
1634223630000|2021-10-14 15:00:30|97.48|95.28|97.48|95.28|97.48|95.28|97.42|95.22|0
1634223640000|2021-10-14 15:00:40|97.42|95.22|97.36|95.16|97.42|95.22|97.3|95.1|0
1634223650000|2021-10-14 15:00:50|97.42|95.22|97.42|95.22|97.42|95.22|97.36|95.16|0
1634223660000|2021-10-14 15:01:00|97.36|95.16|97.42|95.22|97.42|95.22|97.36|95.16|0
1634223670000|2021-10-14 15:01:10|97.48|95.28|97.36|95.16|97.48|95.28|97.36|95.16|0
1634223680000|2021-10-14 15:01:20|97.48|95.28|97.54|95.34|97.54|95.34|97.48|95.28|0
1634223690000|2021-10-14 15:01:30|97.48|95.28|97.59|95.39|97.59|95.39|97.48|95.28|0
1634223700000|2021-10-14 15:01:40|97.54|95.34|97.54|95.34|97.54|95.34|97.48|95.28|0
1634223710000|2021-10-14 15:01:50|97.59|95.39|97.59|95.39|97.59|95.39|97.59|95.39|0
1634223720000|2021-10-14 15:02:00|97.54|95.34|97.42|95.22|97.54|95.34|97.42|95.22|0
1634223730000|2021-10-14 15:02:10|97.48|95.28|97.36|95.16|97.48|95.28|97.36|95.16|0
1634223740000|2021-10-14 15:02:20|97.42|95.22|97.51|95.31|97.51|95.31|97.42|95.22|0
1634223750000|2021-10-14 15:02:30|97.54|95.34|97.42|95.22|97.54|95.34|97.42|95.22|0
1634223760000|2021-10-14 15:02:40|97.36|95.16|97.42|95.22|97.42|95.22|97.36|95.16|0
1634223770000|2021-10-14 15:02:50|97.48|95.28|97.42|95.22|97.48|95.28|97.42|95.22|0
1634223780000|2021-10-14 15:03:00|97.39|95.19|97.24|95.04|97.39|95.19|97.24|95.04|0
1634223790000|2021-10-14 15:03:10|97.19|94.99|97.19|94.99|97.19|94.99|97.19|94.99|0
1634223800000|2021-10-14 15:03:20|97.42|95.22|97.59|95.39|97.59|95.39|97.42|95.22|0
1634223810000|2021-10-14 15:03:30|97.77|95.57|97.71|95.51|97.77|95.57|97.71|95.51|0
1634223820000|2021-10-14 15:03:40|97.77|95.57|97.71|95.51|97.77|95.57|97.71|95.51|0
1634223830000|2021-10-14 15:03:50|97.77|95.57|97.71|95.51|97.77|95.57|97.71|95.51|0
1634223840000|2021-10-14 15:04:00|97.77|95.57|97.89|95.69|97.89|95.69|97.77|95.57|0
1634223850000|2021-10-14 15:04:10|97.94|95.74|98|95.8|98|95.8|97.94|95.74|0
1634223860000|2021-10-14 15:04:20|98.06|95.86|98|95.8|98.12|95.92|98|95.8|0
1634223870000|2021-10-14 15:04:30|98.06|95.86|98.06|95.86|98.06|95.86|98|95.8|0
1634223880000|2021-10-14 15:04:40|98.12|95.92|98|95.8|98.12|95.92|98|95.8|0
1634223890000|2021-10-14 15:04:50|98.06|95.86|98.06|95.86|98.06|95.86|98.06|95.86|0
1634223900000|2021-10-14 15:05:00|98|95.8|98|95.8|98.06|95.86|98|95.8|0
1634223910000|2021-10-14 15:05:10|98.06|95.86|98.06|95.86|98.06|95.86|97.94|95.74|0
1634223920000|2021-10-14 15:05:20|98|95.8|98|95.8|98|95.8|98|95.8|0
1634223930000|2021-10-14 15:05:30|98.06|95.86|98.18|95.98|98.18|95.98|98.06|95.86|0
1634223940000|2021-10-14 15:05:40|98.24|96.04|98.12|95.92|98.24|96.04|98.12|95.92|0
1634223950000|2021-10-14 15:05:50|98.06|95.86|98.24|96.04|98.24|96.04|98.06|95.86|0
1634223960000|2021-10-14 15:06:00|98.06|95.86|97.94|95.74|98.06|95.86|97.94|95.74|0
1634223970000|2021-10-14 15:06:10|98|95.8|97.88|95.68|98|95.8|97.88|95.68|0
1634223980000|2021-10-14 15:06:20|97.94|95.74|97.77|95.57|97.94|95.74|97.77|95.57|0
1634223990000|2021-10-14 15:06:30|97.83|95.63|97.83|95.63|97.83|95.63|97.83|95.63|0
1634224000000|2021-10-14 15:06:40|97.77|95.57|97.77|95.57|97.77|95.57|97.71|95.51|0
1634224010000|2021-10-14 15:06:50|97.83|95.63|97.71|95.51|97.83|95.63|97.71|95.51|0
1634224020000|2021-10-14 15:07:00|97.77|95.57|97.71|95.51|97.77|95.57|97.71|95.51|0
1634224030000|2021-10-14 15:07:10|97.77|95.57|97.59|95.39|97.77|95.57|97.59|95.39|0
1634224040000|2021-10-14 15:07:20|97.53|95.33|97.53|95.33|97.53|95.33|97.48|95.28|0
1634224050000|2021-10-14 15:07:30|97.59|95.39|97.65|95.45|97.65|95.45|97.59|95.39|0
1634224060000|2021-10-14 15:07:40|97.59|95.39|97.71|95.51|97.71|95.51|97.59|95.39|0
1634224070000|2021-10-14 15:07:50|97.59|95.39|97.53|95.33|97.59|95.39|97.53|95.33|0
1634224080000|2021-10-14 15:08:00|97.48|95.28|97.48|95.28|97.48|95.28|97.42|95.22|0
1634224090000|2021-10-14 15:08:10|97.53|95.33|97.59|95.39|97.59|95.39|97.53|95.33|0
1634224100000|2021-10-14 15:08:20|97.71|95.51|97.65|95.45|97.71|95.51|97.65|95.45|0
1634224110000|2021-10-14 15:08:30|97.59|95.39|97.65|95.45|97.65|95.45|97.59|95.39|0
1634224120000|2021-10-14 15:08:40|97.71|95.51|97.71|95.51|97.71|95.51|97.65|95.45|0
1634224130000|2021-10-14 15:08:50|97.77|95.57|97.77|95.57|97.77|95.57|97.77|95.57|0
1634224140000|2021-10-14 15:09:00|97.65|95.45|97.71|95.51|97.74|95.54|97.65|95.45|0
1634224150000|2021-10-14 15:09:10|97.77|95.57|97.65|95.45|97.77|95.57|97.65|95.45|0
1634224160000|2021-10-14 15:09:20|97.71|95.51|97.71|95.51|97.71|95.51|97.71|95.51|0
1634224170000|2021-10-14 15:09:30|97.65|95.45|97.71|95.51|97.71|95.51|97.65|95.45|0
1634224180000|2021-10-14 15:09:40|97.65|95.45|97.71|95.51|97.71|95.51|97.65|95.45|0
1634224190000|2021-10-14 15:09:50|97.68|95.48|97.65|95.45|97.68|95.48|97.65|95.45|0
1634224200000|2021-10-14 15:10:00|97.77|95.57|97.71|95.51|97.77|95.57|97.71|95.51|0
1634224210000|2021-10-14 15:10:10|97.77|95.57|97.77|95.57|97.77|95.57|97.71|95.51|0
1634224220000|2021-10-14 15:10:20|97.71|95.51|97.77|95.57|97.77|95.57|97.71|95.51|0
1634224230000|2021-10-14 15:10:30|97.82|95.62|97.88|95.68|97.88|95.68|97.82|95.62|0
1634224240000|2021-10-14 15:10:40|97.94|95.74|97.88|95.68|97.94|95.74|97.88|95.68|0
1634224250000|2021-10-14 15:10:50|97.94|95.74|97.94|95.74|97.94|95.74|97.94|95.74|0
1634224260000|2021-10-14 15:11:00|97.88|95.68|97.94|95.74|97.94|95.74|97.88|95.68|0
1634224270000|2021-10-14 15:11:10|97.82|95.62|97.82|95.62|97.88|95.68|97.82|95.62|0
1634224280000|2021-10-14 15:11:20|97.77|95.57|97.8|95.6|97.8|95.6|97.77|95.57|0
1634224290000|2021-10-14 15:11:30|97.77|95.57|97.71|95.51|97.77|95.57|97.71|95.51|0
1634224300000|2021-10-14 15:11:40|97.77|95.57|97.82|95.62|97.82|95.62|97.71|95.51|0
1634224310000|2021-10-14 15:11:50|97.88|95.68|97.88|95.68|97.88|95.68|97.88|95.68|0
1634224320000|2021-10-14 15:12:00|97.82|95.62|97.82|95.62|97.82|95.62|97.82|95.62|0
1634224340000|2021-10-14 15:12:20|97.77|95.57|97.82|95.62|97.82|95.62|97.77|95.57|0
1634224350000|2021-10-14 15:12:30|97.77|95.57|97.77|95.57|97.77|95.57|97.71|95.51|0
1634224370000|2021-10-14 15:12:50|97.76|95.56|97.82|95.62|97.88|95.68|97.76|95.56|0
1634224380000|2021-10-14 15:13:00|97.88|95.68|97.94|95.74|97.94|95.74|97.88|95.68|0
1634224390000|2021-10-14 15:13:10|98|95.8|98.06|95.86|98.06|95.86|98|95.8|0
1634224400000|2021-10-14 15:13:20|98|95.8|97.94|95.74|98|95.8|97.94|95.74|0
1634224410000|2021-10-14 15:13:30|97.88|95.68|97.76|95.56|97.88|95.68|97.76|95.56|0
1634224420000|2021-10-14 15:13:40|97.82|95.62|97.94|95.74|97.94|95.74|97.82|95.62|0
1634224430000|2021-10-14 15:13:50|97.88|95.68|97.88|95.68|97.88|95.68|97.82|95.62|0
1634224440000|2021-10-14 15:14:00|97.82|95.62|97.82|95.62|97.82|95.62|97.82|95.62|0
1634224450000|2021-10-14 15:14:10|97.88|95.68|97.88|95.68|97.94|95.74|97.88|95.68|0
1634224460000|2021-10-14 15:14:20|97.94|95.74|97.94|95.74|97.94|95.74|97.94|95.74|0
1634224470000|2021-10-14 15:14:30|98|95.8|98.06|95.86|98.12|95.92|98|95.8|0
1634224480000|2021-10-14 15:14:40|98.12|95.92|98|95.8|98.12|95.92|98|95.8|0
1634224490000|2021-10-14 15:14:50|98.06|95.86|98|95.8|98.06|95.86|98|95.8|0
1634224500000|2021-10-14 15:15:00|97.94|95.74|98.06|95.86|98.06|95.86|97.94|95.74|0
1634224510000|2021-10-14 15:15:10|98|95.8|98|95.8|98.06|95.86|98|95.8|0
1634224530000|2021-10-14 15:15:30|97.94|95.74|98|95.8|98|95.8|97.94|95.74|0
1634224540000|2021-10-14 15:15:40|97.94|95.74|97.94|95.74|97.94|95.74|97.94|95.74|0
1634224550000|2021-10-14 15:15:50|97.88|95.68|97.71|95.51|97.88|95.68|97.71|95.51|0
1634224560000|2021-10-14 15:16:00|97.65|95.45|97.71|95.51|97.71|95.51|97.65|95.45|0
1634224570000|2021-10-14 15:16:10|97.65|95.45|97.7|95.5|97.71|95.51|97.65|95.45|0
1634224580000|2021-10-14 15:16:20|97.88|95.68|97.82|95.62|97.88|95.68|97.82|95.62|0
1634224590000|2021-10-14 15:16:30|97.88|95.68|97.82|95.62|97.88|95.68|97.82|95.62|0
1634224600000|2021-10-14 15:16:40|97.76|95.56|97.88|95.68|97.88|95.68|97.76|95.56|0
1634224610000|2021-10-14 15:16:50|97.94|95.74|97.94|95.74|97.94|95.74|97.94|95.74|0
1634224620000|2021-10-14 15:17:00|97.88|95.68|97.88|95.68|97.88|95.68|97.82|95.62|0
1634224630000|2021-10-14 15:17:10|97.82|95.62|97.88|95.68|97.88|95.68|97.82|95.62|0
1634224640000|2021-10-14 15:17:20|97.94|95.74|97.94|95.74|97.94|95.74|97.91|95.71|0
1634224650000|2021-10-14 15:17:30|97.88|95.68|97.88|95.68|97.88|95.68|97.88|95.68|0
1634224660000|2021-10-14 15:17:40|97.82|95.62|97.7|95.5|97.82|95.62|97.7|95.5|0
1634224670000|2021-10-14 15:17:50|97.76|95.56|97.73|95.53|97.76|95.56|97.73|95.53|0
1634224680000|2021-10-14 15:18:00|97.7|95.5|97.7|95.5|97.7|95.5|97.7|95.5|0
1634224690000|2021-10-14 15:18:10|97.65|95.45|97.65|95.45|97.7|95.5|97.65|95.45|0
1634224700000|2021-10-14 15:18:20|97.62|95.42|97.65|95.45|97.65|95.45|97.62|95.42|0
1634224710000|2021-10-14 15:18:30|97.59|95.39|97.59|95.39|97.59|95.39|97.59|95.39|0
1634224720000|2021-10-14 15:18:40|97.65|95.45|97.47|95.27|97.65|95.45|97.47|95.27|0
1634224730000|2021-10-14 15:18:50|97.53|95.33|97.47|95.27|97.53|95.33|97.47|95.27|0
1634224740000|2021-10-14 15:19:00|97.41|95.21|97.3|95.1|97.41|95.21|97.3|95.1|0
1634224750000|2021-10-14 15:19:10|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1634224760000|2021-10-14 15:19:20|97.41|95.21|97.53|95.33|97.53|95.33|97.41|95.21|0
1634224770000|2021-10-14 15:19:30|97.59|95.39|97.59|95.39|97.59|95.39|97.53|95.33|0
1634224780000|2021-10-14 15:19:40|97.65|95.45|97.7|95.5|97.7|95.5|97.64|95.44|0
1634224790000|2021-10-14 15:19:50|97.64|95.44|97.59|95.39|97.64|95.44|97.59|95.39|0
1634224800000|2021-10-14 15:20:00|97.64|95.44|97.7|95.5|97.7|95.5|97.59|95.39|0
1634224810000|2021-10-14 15:20:10|97.64|95.44|97.64|95.44|97.64|95.44|97.59|95.39|0
1634224830000|2021-10-14 15:20:30|97.59|95.39|97.53|95.33|97.59|95.39|97.47|95.27|0
1634224840000|2021-10-14 15:20:40|97.64|95.44|97.64|95.44|97.7|95.5|97.64|95.44|0
1634224850000|2021-10-14 15:20:50|97.7|95.5|97.76|95.56|97.76|95.56|97.7|95.5|0
1634224860000|2021-10-14 15:21:00|97.7|95.5|97.59|95.39|97.7|95.5|97.59|95.39|0
1634224870000|2021-10-14 15:21:10|97.53|95.33|97.47|95.27|97.53|95.33|97.47|95.27|0
1634224880000|2021-10-14 15:21:20|97.41|95.21|97.41|95.21|97.41|95.21|97.41|95.21|0
1634224890000|2021-10-14 15:21:30|97.35|95.15|97.41|95.21|97.41|95.21|97.35|95.15|0
1634224900000|2021-10-14 15:21:40|97.35|95.15|97.35|95.15|97.41|95.21|97.35|95.15|0
1634224910000|2021-10-14 15:21:50|97.41|95.21|97.35|95.15|97.41|95.21|97.35|95.15|0
1634224920000|2021-10-14 15:22:00|97.41|95.21|97.41|95.21|97.41|95.21|97.41|95.21|0
1634224930000|2021-10-14 15:22:10|97.35|95.15|97.41|95.21|97.41|95.21|97.35|95.15|0
1634224940000|2021-10-14 15:22:20|97.35|95.15|97.41|95.21|97.41|95.21|97.35|95.15|0
1634224950000|2021-10-14 15:22:30|97.35|95.15|97.29|95.09|97.35|95.15|97.29|95.09|0
1634224960000|2021-10-14 15:22:40|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1634224970000|2021-10-14 15:22:50|97.29|95.09|97.24|95.04|97.29|95.09|97.24|95.04|0
1634224980000|2021-10-14 15:23:00|97.29|95.09|97.29|95.09|97.29|95.09|97.29|95.09|0
1634224990000|2021-10-14 15:23:10|97.35|95.15|97.41|95.21|97.47|95.27|97.35|95.15|0
1634225000000|2021-10-14 15:23:20|97.47|95.27|97.24|95.04|97.47|95.27|97.24|95.04|0
1634225010000|2021-10-14 15:23:30|97.29|95.09|97.29|95.09|97.29|95.09|97.29|95.09|0
1634225020000|2021-10-14 15:23:40|97.23|95.03|97.23|95.03|97.23|95.03|97.23|95.03|0
1634225030000|2021-10-14 15:23:50|97.18|94.98|97.18|94.98|97.18|94.98|97.18|94.98|0
1634225040000|2021-10-14 15:24:00|97.12|94.92|97|94.8|97.12|94.92|97|94.8|0
1634225050000|2021-10-14 15:24:10|97.06|94.86|97.35|95.15|97.35|95.15|97.06|94.86|0
1634225060000|2021-10-14 15:24:20|97.41|95.21|97.35|95.15|97.41|95.21|97.35|95.15|0
1634225070000|2021-10-14 15:24:30|97.41|95.21|97.35|95.15|97.41|95.21|97.35|95.15|0
1634225080000|2021-10-14 15:24:40|97.29|95.09|97.35|95.15|97.35|95.15|97.29|95.09|0
1634225090000|2021-10-14 15:24:50|97.41|95.21|97.41|95.21|97.41|95.21|97.41|95.21|0
1634225100000|2021-10-14 15:25:00|97.47|95.27|97.47|95.27|97.47|95.27|97.47|95.27|0
1634225110000|2021-10-14 15:25:10|97.41|95.21|97.53|95.33|97.53|95.33|97.41|95.21|0
1634225120000|2021-10-14 15:25:20|97.47|95.27|97.47|95.27|97.47|95.27|97.47|95.27|0
1634225130000|2021-10-14 15:25:30|97.53|95.33|97.29|95.09|97.53|95.33|97.29|95.09|0
1634225140000|2021-10-14 15:25:40|97.35|95.15|97.35|95.15|97.38|95.18|97.35|95.15|0
1634225150000|2021-10-14 15:25:50|97.29|95.09|97.41|95.21|97.41|95.21|97.29|95.09|0
1634225160000|2021-10-14 15:26:00|97.35|95.15|97.29|95.09|97.35|95.15|97.29|95.09|0
1634225170000|2021-10-14 15:26:10|97.35|95.15|97.41|95.21|97.41|95.21|97.35|95.15|0
1634225180000|2021-10-14 15:26:20|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1634225190000|2021-10-14 15:26:30|97.29|95.09|97.23|95.03|97.29|95.09|97.23|95.03|0
1634225200000|2021-10-14 15:26:40|97.21|95.01|97.23|95.03|97.23|95.03|97.21|95.01|0
1634225210000|2021-10-14 15:26:50|97.18|94.98|97.18|94.98|97.23|95.03|97.18|94.98|0
1634225230000|2021-10-14 15:27:10|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1634225240000|2021-10-14 15:27:20|97.18|94.98|97.23|95.03|97.23|95.03|97.18|94.98|0
1634225250000|2021-10-14 15:27:30|97.21|95.01|97.23|95.03|97.23|95.03|97.17|94.97|0
1634225260000|2021-10-14 15:27:40|97.17|94.97|97.17|94.97|97.17|94.97|97.17|94.97|0
1634225270000|2021-10-14 15:27:50|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1634225280000|2021-10-14 15:28:00|97.17|94.97|97.23|95.03|97.29|95.09|97.17|94.97|0
1634225290000|2021-10-14 15:28:10|97.26|95.06|97.35|95.15|97.35|95.15|97.26|95.06|0
1634225310000|2021-10-14 15:28:30|97.41|95.21|97.41|95.21|97.41|95.21|97.35|95.15|0
1634225320000|2021-10-14 15:28:40|97.47|95.27|97.35|95.15|97.47|95.27|97.35|95.15|0
1634225330000|2021-10-14 15:28:50|97.41|95.21|97.35|95.15|97.41|95.21|97.35|95.15|0
1634225340000|2021-10-14 15:29:00|97.41|95.21|97.41|95.21|97.41|95.21|97.41|95.21|0
1634225350000|2021-10-14 15:29:10|97.35|95.15|97.41|95.21|97.41|95.21|97.29|95.09|0
1634225360000|2021-10-14 15:29:20|97.47|95.27|97.47|95.27|97.52|95.32|97.47|95.27|0
1634225370000|2021-10-14 15:29:30|97.41|95.21|97.47|95.27|97.47|95.27|97.41|95.21|0
1634225380000|2021-10-14 15:29:40|97.41|95.21|97.47|95.27|97.47|95.27|97.41|95.21|0
1634225390000|2021-10-14 15:29:50|97.41|95.21|97.47|95.27|97.47|95.27|97.41|95.21|0
1634225400000|2021-10-14 15:30:00|97.29|95.09|97.23|95.03|97.29|95.09|97.23|95.03|0
1634225410000|2021-10-14 15:30:10|97.17|94.97|97.23|95.03|97.23|95.03|97.17|94.97|0
1634225420000|2021-10-14 15:30:20|97.29|95.09|97.29|95.09|97.29|95.09|97.29|95.09|0
1634225430000|2021-10-14 15:30:30|97.17|94.97|97.23|95.03|97.23|95.03|97.17|94.97|0
1634225440000|2021-10-14 15:30:40|97.29|95.09|97.41|95.21|97.41|95.21|97.29|95.09|0
1634225450000|2021-10-14 15:30:50|97.35|95.15|97.41|95.21|97.41|95.21|97.35|95.15|0
1634225460000|2021-10-14 15:31:00|97.46|95.26|97.58|95.38|97.58|95.38|97.46|95.26|0
1634225470000|2021-10-14 15:31:10|97.64|95.44|97.58|95.38|97.64|95.44|97.58|95.38|0
1634225480000|2021-10-14 15:31:20|97.52|95.32|97.52|95.32|97.52|95.32|97.52|95.32|0
1634225490000|2021-10-14 15:31:30|97.58|95.38|97.58|95.38|97.58|95.38|97.58|95.38|0
1634225500000|2021-10-14 15:31:40|97.52|95.32|97.64|95.44|97.64|95.44|97.46|95.26|0
1634225510000|2021-10-14 15:31:50|97.58|95.38|97.52|95.32|97.58|95.38|97.52|95.32|0
1634225520000|2021-10-14 15:32:00|97.46|95.26|97.52|95.32|97.52|95.32|97.46|95.26|0
1634225530000|2021-10-14 15:32:10|97.46|95.26|97.46|95.26|97.46|95.26|97.46|95.26|0
1634225540000|2021-10-14 15:32:20|97.41|95.21|97.52|95.32|97.52|95.32|97.41|95.21|0
1634225550000|2021-10-14 15:32:30|97.58|95.38|97.52|95.32|97.58|95.38|97.52|95.32|0
1634225560000|2021-10-14 15:32:40|97.58|95.38|97.52|95.32|97.58|95.38|97.46|95.26|0
1634225570000|2021-10-14 15:32:50|97.46|95.26|97.46|95.26|97.46|95.26|97.46|95.26|0
1634225580000|2021-10-14 15:33:00|97.52|95.32|97.46|95.26|97.52|95.32|97.46|95.26|0
1634225590000|2021-10-14 15:33:10|97.41|95.21|97.35|95.15|97.41|95.21|97.29|95.09|0
1634225600000|2021-10-14 15:33:20|97.41|95.21|97.35|95.15|97.41|95.21|97.35|95.15|0
1634225610000|2021-10-14 15:33:30|97.41|95.21|97.41|95.21|97.41|95.21|97.41|95.21|0
1634225620000|2021-10-14 15:33:40|97.46|95.26|97.46|95.26|97.46|95.26|97.41|95.21|0
1634225630000|2021-10-14 15:33:50|97.41|95.21|97.46|95.26|97.46|95.26|97.41|95.21|0
1634225640000|2021-10-14 15:34:00|97.41|95.21|97.41|95.21|97.46|95.26|97.41|95.21|0
1634225650000|2021-10-14 15:34:10|97.46|95.26|97.46|95.26|97.46|95.26|97.46|95.26|0
1634225660000|2021-10-14 15:34:20|97.4|95.2|97.46|95.26|97.46|95.26|97.4|95.2|0
1634225670000|2021-10-14 15:34:30|97.58|95.38|97.55|95.35|97.58|95.38|97.55|95.35|0
1634225680000|2021-10-14 15:34:40|97.52|95.32|97.46|95.26|97.52|95.32|97.46|95.26|0
1634225690000|2021-10-14 15:34:50|97.4|95.2|97.35|95.15|97.4|95.2|97.35|95.15|0
1634225700000|2021-10-14 15:35:00|97.4|95.2|97.29|95.09|97.4|95.2|97.29|95.09|0
1634225710000|2021-10-14 15:35:10|97.52|95.32|97.64|95.44|97.64|95.44|97.52|95.32|0
1634225720000|2021-10-14 15:35:20|97.58|95.38|97.64|95.44|97.64|95.44|97.58|95.38|0
1634225730000|2021-10-14 15:35:30|97.7|95.5|97.64|95.44|97.7|95.5|97.64|95.44|0
1634225750000|2021-10-14 15:35:50|97.58|95.38|97.52|95.32|97.61|95.41|97.52|95.32|0
1634225760000|2021-10-14 15:36:00|97.46|95.26|97.46|95.26|97.46|95.26|97.4|95.2|0
1634225770000|2021-10-14 15:36:10|97.4|95.2|97.52|95.32|97.52|95.32|97.4|95.2|0
1634225780000|2021-10-14 15:36:20|97.64|95.44|97.64|95.44|97.64|95.44|97.64|95.44|0
1634225790000|2021-10-14 15:36:30|97.58|95.38|97.52|95.32|97.58|95.38|97.52|95.32|0
1634225800000|2021-10-14 15:36:40|97.58|95.38|97.52|95.32|97.58|95.38|97.52|95.32|0
1634225810000|2021-10-14 15:36:50|97.58|95.38|97.58|95.38|97.58|95.38|97.58|95.38|0
1634225820000|2021-10-14 15:37:00|97.52|95.32|97.58|95.38|97.58|95.38|97.52|95.32|0
1634225830000|2021-10-14 15:37:10|97.52|95.32|97.52|95.32|97.52|95.32|97.52|95.32|0
1634225840000|2021-10-14 15:37:20|97.58|95.38|97.58|95.38|97.58|95.38|97.58|95.38|0
1634225850000|2021-10-14 15:37:30|97.52|95.32|97.46|95.26|97.52|95.32|97.46|95.26|0
1634225860000|2021-10-14 15:37:40|97.43|95.23|97.46|95.26|97.46|95.26|97.43|95.23|0
1634225870000|2021-10-14 15:37:50|97.4|95.2|97.29|95.09|97.4|95.2|97.29|95.09|0
1634225880000|2021-10-14 15:38:00|97.23|95.03|97.23|95.03|97.23|95.03|97.17|94.97|0
1634225890000|2021-10-14 15:38:10|97.17|94.97|97.11|94.91|97.17|94.97|97.11|94.91|0
1634225900000|2021-10-14 15:38:20|97.17|94.97|97.17|94.97|97.17|94.97|97.17|94.97|0
1634225910000|2021-10-14 15:38:30|97.23|95.03|97.23|95.03|97.23|95.03|97.17|94.97|0
1634225920000|2021-10-14 15:38:40|97.17|94.97|97.17|94.97|97.17|94.97|97.17|94.97|0
1634225930000|2021-10-14 15:38:50|97.23|95.03|97.23|95.03|97.23|95.03|97.23|95.03|0
1634225940000|2021-10-14 15:39:00|97.11|94.91|97.11|94.91|97.11|94.91|97.05|94.85|0
1634225970000|2021-10-14 15:39:30|97.05|94.85|97|94.8|97.05|94.85|97|94.8|0
1634225990000|2021-10-14 15:39:50|96.94|94.74|96.94|94.74|96.94|94.74|96.94|94.74|0
1634226000000|2021-10-14 15:40:00|96.88|94.68|96.88|94.68|96.88|94.68|96.88|94.68|0
1634226010000|2021-10-14 15:40:10|96.82|94.62|96.76|94.56|96.82|94.62|96.76|94.56|0
1634226020000|2021-10-14 15:40:20|96.7|94.5|96.76|94.56|96.76|94.56|96.7|94.5|0
1634226030000|2021-10-14 15:40:30|96.7|94.5|96.65|94.45|96.7|94.5|96.65|94.45|0
1634226040000|2021-10-14 15:40:40|96.7|94.5|96.76|94.56|96.76|94.56|96.7|94.5|0
1634226050000|2021-10-14 15:40:50|96.88|94.68|96.94|94.74|96.94|94.74|96.88|94.68|0
1634226060000|2021-10-14 15:41:00|96.88|94.68|96.94|94.74|96.99|94.79|96.88|94.68|0
1634226070000|2021-10-14 15:41:10|97.02|94.82|97.05|94.85|97.05|94.85|97.02|94.82|0
1634226080000|2021-10-14 15:41:20|96.99|94.79|97.05|94.85|97.05|94.85|96.99|94.79|0
1634226090000|2021-10-14 15:41:30|97.11|94.91|97.23|95.03|97.23|95.03|97.11|94.91|0
1634226100000|2021-10-14 15:41:40|97.17|94.97|97.17|94.97|97.17|94.97|97.11|94.91|0
1634226110000|2021-10-14 15:41:50|97.11|94.91|97.11|94.91|97.11|94.91|97.11|94.91|0
1634226120000|2021-10-14 15:42:00|97.05|94.85|97.23|95.03|97.23|95.03|97.05|94.85|0
1634226130000|2021-10-14 15:42:10|97.17|94.97|97.11|94.91|97.17|94.97|97.11|94.91|0
1634226140000|2021-10-14 15:42:20|97.05|94.85|97.05|94.85|97.05|94.85|97.05|94.85|0
1634226150000|2021-10-14 15:42:30|96.99|94.79|97.05|94.85|97.05|94.85|96.99|94.79|0
1634226170000|2021-10-14 15:42:50|96.99|94.79|96.99|94.79|96.99|94.79|96.99|94.79|0
1634226180000|2021-10-14 15:43:00|96.94|94.74|96.88|94.68|96.94|94.74|96.88|94.68|0
1634226190000|2021-10-14 15:43:10|96.94|94.74|96.94|94.74|96.94|94.74|96.88|94.68|0
1634226200000|2021-10-14 15:43:20|96.99|94.79|96.99|94.79|96.99|94.79|96.99|94.79|0
1634226210000|2021-10-14 15:43:30|96.94|94.74|96.82|94.62|96.94|94.74|96.82|94.62|0
1634226220000|2021-10-14 15:43:40|96.76|94.56|96.76|94.56|96.76|94.56|96.76|94.56|0
1634226230000|2021-10-14 15:43:50|96.82|94.62|96.82|94.62|96.82|94.62|96.82|94.62|0
1634226240000|2021-10-14 15:44:00|96.76|94.56|96.82|94.62|96.82|94.62|96.76|94.56|0
1634226250000|2021-10-14 15:44:10|96.88|94.68|96.82|94.62|96.88|94.68|96.82|94.62|0
1634226260000|2021-10-14 15:44:20|96.76|94.56|96.76|94.56|96.76|94.56|96.76|94.56|0
1634226270000|2021-10-14 15:44:30|96.82|94.62|96.76|94.56|96.82|94.62|96.76|94.56|0
1634226280000|2021-10-14 15:44:40|96.82|94.62|96.82|94.62|96.82|94.62|96.82|94.62|0
1634226290000|2021-10-14 15:44:50|96.76|94.56|96.76|94.56|96.76|94.56|96.76|94.56|0
1634226300000|2021-10-14 15:45:00|96.7|94.5|96.7|94.5|96.7|94.5|96.64|94.44|0
1634226310000|2021-10-14 15:45:10|96.76|94.56|96.76|94.56|96.82|94.62|96.76|94.56|0
1634226320000|2021-10-14 15:45:20|96.7|94.5|96.7|94.5|96.7|94.5|96.7|94.5|0
1634226330000|2021-10-14 15:45:30|96.64|94.44|96.64|94.44|96.64|94.44|96.64|94.44|0
1634226340000|2021-10-14 15:45:40|96.59|94.39|96.59|94.39|96.59|94.39|96.59|94.39|0
1634226350000|2021-10-14 15:45:50|96.47|94.27|96.53|94.33|96.53|94.33|96.47|94.27|0
1634226360000|2021-10-14 15:46:00|96.47|94.27|96.41|94.21|96.47|94.27|96.41|94.21|0
1634226370000|2021-10-14 15:46:10|96.35|94.15|96.47|94.27|96.47|94.27|96.35|94.15|0
1634226380000|2021-10-14 15:46:20|96.53|94.33|96.53|94.33|96.59|94.39|96.53|94.33|0
1634226390000|2021-10-14 15:46:30|96.47|94.27|96.53|94.33|96.53|94.33|96.47|94.27|0
1634226400000|2021-10-14 15:46:40|96.59|94.39|96.59|94.39|96.59|94.39|96.53|94.33|0
1634226420000|2021-10-14 15:47:00|96.53|94.33|96.59|94.39|96.59|94.39|96.53|94.33|0
1634226430000|2021-10-14 15:47:10|96.53|94.33|96.59|94.39|96.59|94.39|96.53|94.33|0
1634226440000|2021-10-14 15:47:20|96.53|94.33|96.59|94.39|96.59|94.39|96.53|94.33|0
1634226450000|2021-10-14 15:47:30|96.64|94.44|96.64|94.44|96.7|94.5|96.64|94.44|0
1634226460000|2021-10-14 15:47:40|96.59|94.39|96.53|94.33|96.64|94.44|96.53|94.33|0
1634226470000|2021-10-14 15:47:50|96.47|94.27|96.41|94.21|96.47|94.27|96.41|94.21|0
1634226480000|2021-10-14 15:48:00|96.35|94.15|96.47|94.27|96.47|94.27|96.35|94.15|0
1634226500000|2021-10-14 15:48:20|96.44|94.24|96.53|94.33|96.53|94.33|96.44|94.24|0
1634226510000|2021-10-14 15:48:30|96.59|94.39|96.64|94.44|96.7|94.5|96.59|94.39|0
1634226520000|2021-10-14 15:48:40|96.58|94.38|96.58|94.38|96.58|94.38|96.58|94.38|0
1634226540000|2021-10-14 15:49:00|96.53|94.33|96.58|94.38|96.58|94.38|96.53|94.33|0
1634226550000|2021-10-14 15:49:10|96.64|94.44|96.58|94.38|96.64|94.44|96.58|94.38|0
1634226560000|2021-10-14 15:49:20|96.64|94.44|96.53|94.33|96.64|94.44|96.53|94.33|0
1634226570000|2021-10-14 15:49:30|96.58|94.38|96.58|94.38|96.58|94.38|96.58|94.38|0
1634226580000|2021-10-14 15:49:40|96.53|94.33|96.53|94.33|96.53|94.33|96.53|94.33|0
1634226590000|2021-10-14 15:49:50|96.47|94.27|96.47|94.27|96.47|94.27|96.47|94.27|0
1634226600000|2021-10-14 15:50:00|96.41|94.21|96.41|94.21|96.41|94.21|96.41|94.21|0
1634226610000|2021-10-14 15:50:10|96.47|94.27|96.47|94.27|96.47|94.27|96.47|94.27|0
1634226620000|2021-10-14 15:50:20|96.41|94.21|96.41|94.21|96.47|94.27|96.41|94.21|0
1634226630000|2021-10-14 15:50:30|96.35|94.15|96.47|94.27|96.47|94.27|96.35|94.15|0
1634226650000|2021-10-14 15:50:50|96.53|94.33|96.47|94.27|96.53|94.33|96.47|94.27|0
1634226660000|2021-10-14 15:51:00|96.53|94.33|96.53|94.33|96.58|94.38|96.53|94.33|0
1634226670000|2021-10-14 15:51:10|96.47|94.27|96.47|94.27|96.47|94.27|96.47|94.27|0
1634226690000|2021-10-14 15:51:30|96.53|94.33|96.53|94.33|96.53|94.33|96.53|94.33|0
1634226700000|2021-10-14 15:51:40|96.58|94.38|96.58|94.38|96.58|94.38|96.58|94.38|0
1634226710000|2021-10-14 15:51:50|96.64|94.44|96.64|94.44|96.64|94.44|96.64|94.44|0
1634226720000|2021-10-14 15:52:00|96.7|94.5|96.76|94.56|96.76|94.56|96.7|94.5|0
1634226730000|2021-10-14 15:52:10|96.7|94.5|96.64|94.44|96.7|94.5|96.64|94.44|0
1634226740000|2021-10-14 15:52:20|96.7|94.5|96.76|94.56|96.76|94.56|96.7|94.5|0
1634226750000|2021-10-14 15:52:30|96.82|94.62|96.76|94.56|96.82|94.62|96.76|94.56|0
1634226760000|2021-10-14 15:52:40|96.7|94.5|96.7|94.5|96.7|94.5|96.7|94.5|0
1634226780000|2021-10-14 15:53:00|96.76|94.56|96.7|94.5|96.76|94.56|96.7|94.5|0
1634226790000|2021-10-14 15:53:10|96.76|94.56|96.76|94.56|96.76|94.56|96.76|94.56|0
1634226800000|2021-10-14 15:53:20|96.7|94.5|96.76|94.56|96.76|94.56|96.7|94.5|0
1634226810000|2021-10-14 15:53:30|96.7|94.5|96.81|94.61|96.81|94.61|96.7|94.5|0
1634226820000|2021-10-14 15:53:40|96.76|94.56|96.76|94.56|96.76|94.56|96.76|94.56|0
1634226840000|2021-10-14 15:54:00|96.7|94.5|96.76|94.56|96.76|94.56|96.7|94.5|0
1634226860000|2021-10-14 15:54:20|96.81|94.61|96.76|94.56|96.81|94.61|96.76|94.56|0
1634226870000|2021-10-14 15:54:30|96.87|94.67|96.87|94.67|96.87|94.67|96.87|94.67|0
1634226880000|2021-10-14 15:54:40|96.81|94.61|96.81|94.61|96.81|94.61|96.81|94.61|0
1634226900000|2021-10-14 15:55:00|96.76|94.56|96.81|94.61|96.81|94.61|96.76|94.56|0
1634226920000|2021-10-14 15:55:20|96.87|94.67|96.87|94.67|96.87|94.67|96.87|94.67|0
1634226940000|2021-10-14 15:55:40|96.81|94.61|96.76|94.56|96.81|94.61|96.76|94.56|0
1634226950000|2021-10-14 15:55:50|96.81|94.61|96.76|94.56|96.81|94.61|96.76|94.56|0
1634226960000|2021-10-14 15:56:00|96.7|94.5|96.7|94.5|96.7|94.5|96.7|94.5|0
1634226970000|2021-10-14 15:56:10|96.76|94.56|96.7|94.5|96.76|94.56|96.7|94.5|0
1634226990000|2021-10-14 15:56:30|96.64|94.44|96.7|94.5|96.7|94.5|96.64|94.44|0
1634227000000|2021-10-14 15:56:40|96.58|94.38|96.58|94.38|96.58|94.38|96.58|94.38|0
1634227010000|2021-10-14 15:56:50|96.52|94.32|96.52|94.32|96.58|94.38|96.52|94.32|0
1634227020000|2021-10-14 15:57:00|96.47|94.27|96.47|94.27|96.47|94.27|96.47|94.27|0
1634227030000|2021-10-14 15:57:10|96.41|94.21|96.41|94.21|96.41|94.21|96.41|94.21|0
1634227040000|2021-10-14 15:57:20|96.47|94.27|96.47|94.27|96.47|94.27|96.47|94.27|0
1634227050000|2021-10-14 15:57:30|96.41|94.21|96.52|94.32|96.52|94.32|96.41|94.21|0
1634227070000|2021-10-14 15:57:50|96.58|94.38|96.58|94.38|96.58|94.38|96.58|94.38|0
1634227080000|2021-10-14 15:58:00|96.52|94.32|96.47|94.27|96.52|94.32|96.47|94.27|0
1634227090000|2021-10-14 15:58:10|96.46|94.26|96.46|94.26|96.46|94.26|96.46|94.26|0
1634227110000|2021-10-14 15:58:30|96.41|94.21|96.23|94.03|96.41|94.21|96.23|94.03|0
1634227120000|2021-10-14 15:58:40|96.18|93.98|96.23|94.03|96.29|94.09|96.18|93.98|0
1634227130000|2021-10-14 15:58:50|96.18|93.98|96.29|94.09|96.29|94.09|96.18|93.98|0
1634227140000|2021-10-14 15:59:00|96.23|94.03|96.23|94.03|96.29|94.09|96.23|94.03|0
1634227150000|2021-10-14 15:59:10|96.29|94.09|96.18|93.98|96.29|94.09|96.18|93.98|0
1634227160000|2021-10-14 15:59:20|96.12|93.92|96.12|93.92|96.12|93.92|96.12|93.92|0
1634227170000|2021-10-14 15:59:30|96.18|93.98|96.12|93.92|96.18|93.98|96.12|93.92|0
1634227180000|2021-10-14 15:59:40|96.06|93.86|96.06|93.86|96.06|93.86|96.06|93.86|0
1634227190000|2021-10-14 15:59:50|96|93.8|96|93.8|96|93.8|96|93.8|0
1634227200000|2021-10-14 16:00:00|96.06|93.86|96.06|93.86|96.06|93.86|96|93.8|0
1634227210000|2021-10-14 16:00:10|96.12|93.92|96|93.8|96.12|93.92|96|93.8|0
1634227220000|2021-10-14 16:00:20|95.94|93.74|95.94|93.74|95.94|93.74|95.89|93.69|0
1634227240000|2021-10-14 16:00:40|95.89|93.69|95.89|93.69|95.94|93.74|95.89|93.69|0
1634227250000|2021-10-14 16:00:50|95.94|93.74|95.89|93.69|95.94|93.74|95.89|93.69|0
1634227260000|2021-10-14 16:01:00|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1634227270000|2021-10-14 16:01:10|95.77|93.57|95.71|93.51|95.77|93.57|95.71|93.51|0
1634227280000|2021-10-14 16:01:20|95.77|93.57|95.89|93.69|95.89|93.69|95.77|93.57|0
1634227290000|2021-10-14 16:01:30|95.83|93.63|95.89|93.69|95.89|93.69|95.77|93.57|0
1634227300000|2021-10-14 16:01:40|95.83|93.63|95.89|93.69|95.94|93.74|95.83|93.63|0
1634227310000|2021-10-14 16:01:50|95.83|93.63|95.89|93.69|95.89|93.69|95.83|93.63|0
1634227320000|2021-10-14 16:02:00|95.83|93.63|95.89|93.69|95.89|93.69|95.83|93.63|0
1634227330000|2021-10-14 16:02:10|95.94|93.74|95.83|93.63|95.97|93.77|95.83|93.63|0
1634227340000|2021-10-14 16:02:20|95.89|93.69|95.83|93.63|95.89|93.69|95.83|93.63|0
1634227350000|2021-10-14 16:02:30|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634227360000|2021-10-14 16:02:40|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1634227380000|2021-10-14 16:03:00|95.77|93.57|95.83|93.63|95.83|93.63|95.77|93.57|0
1634227390000|2021-10-14 16:03:10|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634227420000|2021-10-14 16:03:40|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634227430000|2021-10-14 16:03:50|95.77|93.57|95.71|93.51|95.77|93.57|95.71|93.51|0
1634227440000|2021-10-14 16:04:00|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634227450000|2021-10-14 16:04:10|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1634227460000|2021-10-14 16:04:20|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634227480000|2021-10-14 16:04:40|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634227490000|2021-10-14 16:04:50|95.77|93.57|95.71|93.51|95.77|93.57|95.71|93.51|0
1634227500000|2021-10-14 16:05:00|95.66|93.46|95.65|93.45|95.66|93.46|95.65|93.45|0
1634227510000|2021-10-14 16:05:10|95.71|93.51|95.71|93.51|95.71|93.51|95.65|93.45|0
1634227520000|2021-10-14 16:05:20|95.65|93.45|95.6|93.4|95.65|93.45|95.6|93.4|0
1634227530000|2021-10-14 16:05:30|95.54|93.34|95.6|93.4|95.6|93.4|95.54|93.34|0
1634227540000|2021-10-14 16:05:40|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634227550000|2021-10-14 16:05:50|95.6|93.4|95.6|93.4|95.6|93.4|95.6|93.4|0
1634227560000|2021-10-14 16:06:00|95.54|93.34|95.6|93.4|95.6|93.4|95.54|93.34|0
1634227570000|2021-10-14 16:06:10|95.65|93.45|95.71|93.51|95.71|93.51|95.65|93.45|0
1634227580000|2021-10-14 16:06:20|95.83|93.63|95.83|93.63|95.83|93.63|95.77|93.57|0
1634227590000|2021-10-14 16:06:30|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634227600000|2021-10-14 16:06:40|95.83|93.63|95.71|93.51|95.83|93.63|95.71|93.51|0
1634227620000|2021-10-14 16:07:00|95.77|93.57|95.77|93.57|95.83|93.63|95.77|93.57|0
1634227630000|2021-10-14 16:07:10|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634227640000|2021-10-14 16:07:20|95.65|93.45|95.77|93.57|95.77|93.57|95.65|93.45|0
1634227650000|2021-10-14 16:07:30|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1634227660000|2021-10-14 16:07:40|95.88|93.68|95.88|93.68|95.88|93.68|95.83|93.63|0
1634227670000|2021-10-14 16:07:50|95.94|93.74|96.06|93.86|96.06|93.86|95.94|93.74|0
1634227680000|2021-10-14 16:08:00|96|93.8|95.88|93.68|96|93.8|95.88|93.68|0
1634227690000|2021-10-14 16:08:10|95.94|93.74|95.88|93.68|95.94|93.74|95.88|93.68|0
1634227700000|2021-10-14 16:08:20|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1634227710000|2021-10-14 16:08:30|95.77|93.57|95.83|93.63|95.83|93.63|95.77|93.57|0
1634227720000|2021-10-14 16:08:40|95.77|93.57|95.83|93.63|95.83|93.63|95.77|93.57|0
1634227730000|2021-10-14 16:08:50|95.77|93.57|95.77|93.57|95.83|93.63|95.77|93.57|0
1634227740000|2021-10-14 16:09:00|95.71|93.51|95.83|93.63|95.83|93.63|95.71|93.51|0
1634227760000|2021-10-14 16:09:20|95.88|93.68|95.77|93.57|95.88|93.68|95.77|93.57|0
1634227770000|2021-10-14 16:09:30|95.83|93.63|95.77|93.57|95.83|93.63|95.77|93.57|0
1634227780000|2021-10-14 16:09:40|95.83|93.63|95.83|93.63|95.88|93.68|95.83|93.63|0
1634227810000|2021-10-14 16:10:10|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634227820000|2021-10-14 16:10:20|95.65|93.45|95.71|93.51|95.71|93.51|95.65|93.45|0
1634227830000|2021-10-14 16:10:30|95.65|93.45|95.71|93.51|95.71|93.51|95.65|93.45|0
1634227840000|2021-10-14 16:10:40|95.77|93.57|95.71|93.51|95.77|93.57|95.71|93.51|0
1634227850000|2021-10-14 16:10:50|95.65|93.45|95.65|93.45|95.65|93.45|95.59|93.39|0
1634227860000|2021-10-14 16:11:00|95.59|93.39|95.59|93.39|95.59|93.39|95.59|93.39|0
1634227880000|2021-10-14 16:11:20|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634227890000|2021-10-14 16:11:30|95.71|93.51|95.77|93.57|95.77|93.57|95.71|93.51|0
1634227900000|2021-10-14 16:11:40|95.71|93.51|95.77|93.57|95.77|93.57|95.71|93.51|0
1634227910000|2021-10-14 16:11:50|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634227920000|2021-10-14 16:12:00|95.65|93.45|95.71|93.51|95.71|93.51|95.65|93.45|0
1634227930000|2021-10-14 16:12:10|95.65|93.45|95.68|93.48|95.71|93.51|95.65|93.45|0
1634227940000|2021-10-14 16:12:20|95.71|93.51|95.77|93.57|95.77|93.57|95.71|93.51|0
1634227950000|2021-10-14 16:12:30|95.82|93.62|95.77|93.57|95.82|93.62|95.77|93.57|0
1634227960000|2021-10-14 16:12:40|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634227970000|2021-10-14 16:12:50|95.77|93.57|95.71|93.51|95.77|93.57|95.71|93.51|0
1634227980000|2021-10-14 16:13:00|95.65|93.45|95.62|93.42|95.65|93.45|95.62|93.42|0
1634227990000|2021-10-14 16:13:10|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634228000000|2021-10-14 16:13:20|95.71|93.51|95.65|93.45|95.71|93.51|95.65|93.45|0
1634228010000|2021-10-14 16:13:30|95.59|93.39|95.59|93.39|95.59|93.39|95.59|93.39|0
1634228020000|2021-10-14 16:13:40|95.54|93.34|95.54|93.34|95.54|93.34|95.54|93.34|0
1634228030000|2021-10-14 16:13:50|95.42|93.22|95.48|93.28|95.48|93.28|95.42|93.22|0
1634228040000|2021-10-14 16:14:00|95.54|93.34|95.48|93.28|95.54|93.34|95.48|93.28|0
1634228050000|2021-10-14 16:14:10|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634228060000|2021-10-14 16:14:20|95.48|93.28|95.48|93.28|95.48|93.28|95.42|93.22|0
1634228070000|2021-10-14 16:14:30|95.45|93.25|95.42|93.22|95.48|93.28|95.42|93.22|0
1634228080000|2021-10-14 16:14:40|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1634228090000|2021-10-14 16:14:50|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634228100000|2021-10-14 16:15:00|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1634228110000|2021-10-14 16:15:10|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634228130000|2021-10-14 16:15:30|95.48|93.28|95.42|93.22|95.48|93.28|95.42|93.22|0
1634228150000|2021-10-14 16:15:50|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1634228190000|2021-10-14 16:16:30|95.31|93.11|95.36|93.16|95.36|93.16|95.31|93.11|0
1634228200000|2021-10-14 16:16:40|95.42|93.22|95.36|93.16|95.42|93.22|95.36|93.16|0
1634228220000|2021-10-14 16:17:00|95.42|93.22|95.48|93.28|95.48|93.28|95.42|93.22|0
1634228230000|2021-10-14 16:17:10|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634228240000|2021-10-14 16:17:20|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1634228250000|2021-10-14 16:17:30|95.42|93.22|95.36|93.16|95.42|93.22|95.36|93.16|0
1634228260000|2021-10-14 16:17:40|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634228270000|2021-10-14 16:17:50|95.48|93.28|95.42|93.22|95.48|93.28|95.42|93.22|0
1634228280000|2021-10-14 16:18:00|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1634228290000|2021-10-14 16:18:10|95.31|93.11|95.36|93.16|95.36|93.16|95.3|93.1|0
1634228300000|2021-10-14 16:18:20|95.48|93.28|95.56|93.36|95.59|93.39|95.48|93.28|0
1634228310000|2021-10-14 16:18:30|95.53|93.33|95.48|93.28|95.53|93.33|95.48|93.28|0
1634228320000|2021-10-14 16:18:40|95.59|93.39|95.65|93.45|95.65|93.45|95.59|93.39|0
1634228330000|2021-10-14 16:18:50|95.71|93.51|95.71|93.51|95.74|93.54|95.71|93.51|0
1634228340000|2021-10-14 16:19:00|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634228380000|2021-10-14 16:19:40|95.59|93.39|95.71|93.51|95.71|93.51|95.59|93.39|0
1634228390000|2021-10-14 16:19:50|95.65|93.45|95.71|93.51|95.71|93.51|95.65|93.45|0
1634228400000|2021-10-14 16:20:00|95.65|93.45|95.65|93.45|95.71|93.51|95.65|93.45|0
1634228430000|2021-10-14 16:20:30|95.71|93.51|95.76|93.56|95.76|93.56|95.71|93.51|0
1634228440000|2021-10-14 16:20:40|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634228450000|2021-10-14 16:20:50|95.76|93.56|95.71|93.51|95.76|93.56|95.71|93.51|0
1634228480000|2021-10-14 16:21:20|95.76|93.56|95.76|93.56|95.76|93.56|95.71|93.51|0
1634228490000|2021-10-14 16:21:30|95.71|93.51|95.76|93.56|95.76|93.56|95.71|93.51|0
1634228500000|2021-10-14 16:21:40|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1634228510000|2021-10-14 16:21:50|95.88|93.68|95.88|93.68|95.88|93.68|95.88|93.68|0
1634228550000|2021-10-14 16:22:30|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1634228560000|2021-10-14 16:22:40|95.76|93.56|95.88|93.68|95.88|93.68|95.76|93.56|0
1634228570000|2021-10-14 16:22:50|95.82|93.62|95.88|93.68|95.88|93.68|95.82|93.62|0
1634228580000|2021-10-14 16:23:00|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1634228590000|2021-10-14 16:23:10|95.88|93.68|95.88|93.68|95.88|93.68|95.88|93.68|0
1634228600000|2021-10-14 16:23:20|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1634228610000|2021-10-14 16:23:30|95.88|93.68|95.76|93.56|95.88|93.68|95.76|93.56|0
1634228620000|2021-10-14 16:23:40|95.82|93.62|95.76|93.56|95.82|93.62|95.76|93.56|0
1634228630000|2021-10-14 16:23:50|95.82|93.62|95.82|93.62|95.82|93.62|95.76|93.56|0
1634228660000|2021-10-14 16:24:20|95.88|93.68|95.7|93.5|95.88|93.68|95.7|93.5|0
1634228670000|2021-10-14 16:24:30|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634228680000|2021-10-14 16:24:40|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1634228690000|2021-10-14 16:24:50|95.76|93.56|95.7|93.5|95.76|93.56|95.7|93.5|0
1634228700000|2021-10-14 16:25:00|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634228710000|2021-10-14 16:25:10|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1634228720000|2021-10-14 16:25:20|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634228730000|2021-10-14 16:25:30|95.59|93.39|95.56|93.36|95.59|93.39|95.53|93.33|0
1634228740000|2021-10-14 16:25:40|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1634228750000|2021-10-14 16:25:50|95.47|93.27|95.42|93.22|95.47|93.27|95.42|93.22|0
1634228760000|2021-10-14 16:26:00|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1634228770000|2021-10-14 16:26:10|95.3|93.1|95.36|93.16|95.36|93.16|95.3|93.1|0
1634228780000|2021-10-14 16:26:20|95.3|93.1|95.36|93.16|95.36|93.16|95.3|93.1|0
1634228790000|2021-10-14 16:26:30|95.33|93.13|95.36|93.16|95.36|93.16|95.33|93.13|0
1634228800000|2021-10-14 16:26:40|95.3|93.1|95.36|93.16|95.36|93.16|95.3|93.1|0
1634228820000|2021-10-14 16:27:00|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634228830000|2021-10-14 16:27:10|95.36|93.16|95.3|93.1|95.36|93.16|95.3|93.1|0
1634228840000|2021-10-14 16:27:20|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1634228850000|2021-10-14 16:27:30|95.42|93.22|95.42|93.22|95.47|93.27|95.42|93.22|0
1634228860000|2021-10-14 16:27:40|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634228870000|2021-10-14 16:27:50|95.53|93.33|95.42|93.22|95.53|93.33|95.42|93.22|0
1634228880000|2021-10-14 16:28:00|95.47|93.27|95.47|93.27|95.53|93.33|95.47|93.27|0
1634228890000|2021-10-14 16:28:10|95.53|93.33|95.64|93.44|95.64|93.44|95.53|93.33|0
1634228900000|2021-10-14 16:28:20|95.59|93.39|95.59|93.39|95.64|93.44|95.59|93.39|0
1634228910000|2021-10-14 16:28:30|95.53|93.33|95.59|93.39|95.59|93.39|95.53|93.33|0
1634228930000|2021-10-14 16:28:50|95.64|93.44|95.64|93.44|95.64|93.44|95.64|93.44|0
1634228940000|2021-10-14 16:29:00|95.59|93.39|95.7|93.5|95.7|93.5|95.59|93.39|0
1634228950000|2021-10-14 16:29:10|95.64|93.44|95.59|93.39|95.64|93.44|95.59|93.39|0
1634228970000|2021-10-14 16:29:30|95.64|93.44|95.59|93.39|95.64|93.44|95.59|93.39|0
1634228980000|2021-10-14 16:29:40|95.64|93.44|95.64|93.44|95.64|93.44|95.64|93.44|0
1634229000000|2021-10-14 16:30:00|95.59|93.39|95.53|93.33|95.59|93.39|95.53|93.33|0
1634229010000|2021-10-14 16:30:10|95.59|93.39|95.64|93.44|95.64|93.44|95.59|93.39|0
1634229020000|2021-10-14 16:30:20|95.59|93.39|95.53|93.33|95.59|93.39|95.53|93.33|0
1634229030000|2021-10-14 16:30:30|95.59|93.39|95.59|93.39|95.59|93.39|95.59|93.39|0
1634229040000|2021-10-14 16:30:40|95.53|93.33|95.64|93.44|95.64|93.44|95.53|93.33|0
1634229050000|2021-10-14 16:30:50|95.59|93.39|95.53|93.33|95.59|93.39|95.53|93.33|0
1634229070000|2021-10-14 16:31:10|95.59|93.39|95.64|93.44|95.64|93.44|95.59|93.39|0
1634229080000|2021-10-14 16:31:20|95.59|93.39|95.59|93.39|95.59|93.39|95.59|93.39|0
1634229090000|2021-10-14 16:31:30|95.53|93.33|95.47|93.27|95.53|93.33|95.47|93.27|0
1634229100000|2021-10-14 16:31:40|95.53|93.33|95.64|93.44|95.64|93.44|95.53|93.33|0
1634229110000|2021-10-14 16:31:50|95.7|93.5|95.76|93.56|95.76|93.56|95.7|93.5|0
1634229120000|2021-10-14 16:32:00|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1634229130000|2021-10-14 16:32:10|95.73|93.53|95.7|93.5|95.73|93.53|95.7|93.5|0
1634229140000|2021-10-14 16:32:20|95.76|93.56|95.82|93.62|95.82|93.62|95.76|93.56|0
1634229150000|2021-10-14 16:32:30|95.79|93.59|95.82|93.62|95.82|93.62|95.79|93.59|0
1634229160000|2021-10-14 16:32:40|95.87|93.67|95.82|93.62|95.87|93.67|95.82|93.62|0
1634229170000|2021-10-14 16:32:50|95.81|93.61|95.76|93.56|95.81|93.61|95.76|93.56|0
1634229180000|2021-10-14 16:33:00|95.81|93.61|95.87|93.67|95.87|93.67|95.81|93.61|0
1634229190000|2021-10-14 16:33:10|95.81|93.61|95.93|93.73|95.93|93.73|95.81|93.61|0
1634229200000|2021-10-14 16:33:20|95.87|93.67|95.93|93.73|95.93|93.73|95.87|93.67|0
1634229210000|2021-10-14 16:33:30|95.87|93.67|95.87|93.67|95.87|93.67|95.87|93.67|0
1634229220000|2021-10-14 16:33:40|95.93|93.73|95.87|93.67|95.93|93.73|95.87|93.67|0
1634229230000|2021-10-14 16:33:50|95.81|93.61|95.81|93.61|95.87|93.67|95.81|93.61|0
1634229240000|2021-10-14 16:34:00|95.76|93.56|95.81|93.61|95.81|93.61|95.76|93.56|0
1634229250000|2021-10-14 16:34:10|95.87|93.67|95.81|93.61|95.87|93.67|95.81|93.61|0
1634229260000|2021-10-14 16:34:20|95.76|93.56|95.81|93.61|95.81|93.61|95.76|93.56|0
1634229270000|2021-10-14 16:34:30|95.76|93.56|95.76|93.56|95.76|93.56|95.7|93.5|0
1634229290000|2021-10-14 16:34:50|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1634229300000|2021-10-14 16:35:00|95.64|93.44|95.7|93.5|95.7|93.5|95.64|93.44|0
1634229310000|2021-10-14 16:35:10|95.64|93.44|95.64|93.44|95.64|93.44|95.64|93.44|0
1634229330000|2021-10-14 16:35:30|95.58|93.38|95.53|93.33|95.58|93.38|95.53|93.33|0
1634229340000|2021-10-14 16:35:40|95.58|93.38|95.58|93.38|95.58|93.38|95.58|93.38|0
1634229370000|2021-10-14 16:36:10|95.64|93.44|95.64|93.44|95.67|93.47|95.64|93.44|0
1634229380000|2021-10-14 16:36:20|95.58|93.38|95.58|93.38|95.58|93.38|95.58|93.38|0
1634229410000|2021-10-14 16:36:50|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1634229420000|2021-10-14 16:37:00|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634229450000|2021-10-14 16:37:30|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634229470000|2021-10-14 16:37:50|95.35|93.15|95.47|93.27|95.47|93.27|95.35|93.15|0
1634229480000|2021-10-14 16:38:00|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634229490000|2021-10-14 16:38:10|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634229510000|2021-10-14 16:38:30|95.53|93.33|95.41|93.21|95.53|93.33|95.41|93.21|0
1634229530000|2021-10-14 16:38:50|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634229540000|2021-10-14 16:39:00|95.41|93.21|95.47|93.27|95.47|93.27|95.41|93.21|0
1634229550000|2021-10-14 16:39:10|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634229560000|2021-10-14 16:39:20|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634229580000|2021-10-14 16:39:40|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634229600000|2021-10-14 16:40:00|95.47|93.27|95.47|93.27|95.47|93.27|95.41|93.21|0
1634229610000|2021-10-14 16:40:10|95.41|93.21|95.47|93.27|95.47|93.27|95.41|93.21|0
1634229620000|2021-10-14 16:40:20|95.52|93.32|95.58|93.38|95.58|93.38|95.52|93.32|0
1634229630000|2021-10-14 16:40:30|95.64|93.44|95.58|93.38|95.64|93.44|95.58|93.38|0
1634229650000|2021-10-14 16:40:50|95.52|93.32|95.52|93.32|95.52|93.32|95.52|93.32|0
1634229660000|2021-10-14 16:41:00|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634229670000|2021-10-14 16:41:10|95.52|93.32|95.52|93.32|95.52|93.32|95.52|93.32|0
1634229700000|2021-10-14 16:41:40|95.58|93.38|95.58|93.38|95.58|93.38|95.58|93.38|0
1634229710000|2021-10-14 16:41:50|95.64|93.44|95.64|93.44|95.64|93.44|95.64|93.44|0
1634229720000|2021-10-14 16:42:00|95.58|93.38|95.58|93.38|95.58|93.38|95.58|93.38|0
1634229730000|2021-10-14 16:42:10|95.52|93.32|95.52|93.32|95.52|93.32|95.52|93.32|0
1634229750000|2021-10-14 16:42:30|95.5|93.3|95.47|93.27|95.5|93.3|95.47|93.27|0
1634229760000|2021-10-14 16:42:40|95.52|93.32|95.64|93.44|95.64|93.44|95.52|93.32|0
1634229770000|2021-10-14 16:42:50|97.02|94.82|97.08|94.88|97.08|94.88|97.02|94.82|0
1634229780000|2021-10-14 16:43:00|97.02|94.82|95.27|93.07|97.02|94.82|95.27|93.07|0
1634229790000|2021-10-14 16:43:10|95.22|93.02|95.22|93.02|95.27|93.07|95.22|93.02|0
1634229800000|2021-10-14 16:43:20|95.16|92.96|96.61|94.41|96.61|94.41|95.16|92.96|0
1634229810000|2021-10-14 16:43:30|96.56|94.36|96.56|94.36|96.56|94.36|96.56|94.36|0
1634229820000|2021-10-14 16:43:40|96.61|94.41|96.61|94.41|96.61|94.41|96.56|94.36|0
1634229830000|2021-10-14 16:43:50|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1634229840000|2021-10-14 16:44:00|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1634229850000|2021-10-14 16:44:10|96.56|94.36|96.56|94.36|96.61|94.41|96.56|94.36|0
1634229890000|2021-10-14 16:44:50|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1634229900000|2021-10-14 16:45:00|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1634229910000|2021-10-14 16:45:10|96.61|94.41|96.67|94.47|96.67|94.47|96.61|94.41|0
1634229920000|2021-10-14 16:45:20|96.73|94.53|96.79|94.59|96.79|94.59|96.73|94.53|0
1634229930000|2021-10-14 16:45:30|96.73|94.53|96.67|94.47|96.73|94.53|96.67|94.47|0
1634229940000|2021-10-14 16:45:40|96.73|94.53|96.67|94.47|96.73|94.53|96.67|94.47|0
1634229960000|2021-10-14 16:46:00|96.61|94.41|96.73|94.53|96.73|94.53|96.61|94.41|0
1634229970000|2021-10-14 16:46:10|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1634229990000|2021-10-14 16:46:30|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1634230000000|2021-10-14 16:46:40|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1634230030000|2021-10-14 16:47:10|96.61|94.41|96.67|94.47|96.67|94.47|96.61|94.41|0
1634230040000|2021-10-14 16:47:20|96.73|94.53|96.73|94.53|96.73|94.53|96.73|94.53|0
1634230050000|2021-10-14 16:47:30|96.67|94.47|96.73|94.53|96.73|94.53|96.67|94.47|0
1634230080000|2021-10-14 16:48:00|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1634230090000|2021-10-14 16:48:10|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1634230100000|2021-10-14 16:48:20|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1634230110000|2021-10-14 16:48:30|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1634230130000|2021-10-14 16:48:50|96.55|94.35|96.5|94.3|96.55|94.35|96.5|94.3|0
1634230140000|2021-10-14 16:49:00|96.55|94.35|96.55|94.35|96.55|94.35|96.55|94.35|0
1634230150000|2021-10-14 16:49:10|96.5|94.3|96.5|94.3|96.5|94.3|96.5|94.3|0
1634230160000|2021-10-14 16:49:20|96.55|94.35|96.5|94.3|96.55|94.35|96.5|94.3|0
1634230170000|2021-10-14 16:49:30|96.44|94.24|96.44|94.24|96.44|94.24|96.44|94.24|0
1634230180000|2021-10-14 16:49:40|96.38|94.18|96.5|94.3|96.5|94.3|96.38|94.18|0
1634230190000|2021-10-14 16:49:50|96.44|94.24|96.44|94.24|96.44|94.24|96.44|94.24|0
1634230200000|2021-10-14 16:50:00|96.5|94.3|96.44|94.24|96.5|94.3|96.44|94.24|0
1634230210000|2021-10-14 16:50:10|96.38|94.18|96.5|94.3|96.5|94.3|96.38|94.18|0
1634230220000|2021-10-14 16:50:20|96.55|94.35|96.55|94.35|96.55|94.35|96.52|94.32|0
1634230230000|2021-10-14 16:50:30|96.49|94.29|96.44|94.24|96.49|94.29|96.44|94.24|0
1634230240000|2021-10-14 16:50:40|96.38|94.18|96.38|94.18|96.38|94.18|96.38|94.18|0
1634230250000|2021-10-14 16:50:50|96.44|94.24|96.44|94.24|96.44|94.24|96.44|94.24|0
1634230260000|2021-10-14 16:51:00|96.38|94.18|96.55|94.35|96.55|94.35|96.38|94.18|0
1634230270000|2021-10-14 16:51:10|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1634230280000|2021-10-14 16:51:20|96.55|94.35|96.55|94.35|96.55|94.35|96.55|94.35|0
1634230290000|2021-10-14 16:51:30|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1634230310000|2021-10-14 16:51:50|96.55|94.35|96.55|94.35|96.55|94.35|96.55|94.35|0
1634230320000|2021-10-14 16:52:00|96.61|94.41|96.64|94.44|96.64|94.44|96.61|94.41|0
1634230330000|2021-10-14 16:52:10|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1634230340000|2021-10-14 16:52:20|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1634230370000|2021-10-14 16:52:50|96.67|94.47|96.61|94.41|96.67|94.47|96.61|94.41|0
1634230380000|2021-10-14 16:53:00|96.55|94.35|96.61|94.41|96.61|94.41|96.55|94.35|0
1634230390000|2021-10-14 16:53:10|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1634230420000|2021-10-14 16:53:40|96.61|94.41|96.61|94.41|96.61|94.41|96.55|94.35|0
1634230430000|2021-10-14 16:53:50|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1634230440000|2021-10-14 16:54:00|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1634230450000|2021-10-14 16:54:10|96.55|94.35|96.55|94.35|96.55|94.35|96.55|94.35|0
1634230460000|2021-10-14 16:54:20|96.61|94.41|96.55|94.35|96.61|94.41|96.55|94.35|0
1634230490000|2021-10-14 16:54:50|96.49|94.29|96.49|94.29|96.49|94.29|96.49|94.29|0
1634230500000|2021-10-14 16:55:00|96.55|94.35|96.67|94.47|96.67|94.47|96.55|94.35|0
1634230510000|2021-10-14 16:55:10|96.72|94.52|96.67|94.47|96.72|94.52|96.67|94.47|0
1634230520000|2021-10-14 16:55:20|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1634230530000|2021-10-14 16:55:30|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1634230540000|2021-10-14 16:55:40|96.72|94.52|96.72|94.52|96.72|94.52|96.72|94.52|0
1634230580000|2021-10-14 16:56:20|96.67|94.47|96.67|94.47|96.67|94.47|96.67|94.47|0
1634230590000|2021-10-14 16:56:30|96.72|94.52|96.67|94.47|96.72|94.52|96.67|94.47|0
1634230600000|2021-10-14 16:56:40|96.66|94.46|96.61|94.41|96.66|94.46|96.61|94.41|0
1634230610000|2021-10-14 16:56:50|96.66|94.46|96.66|94.46|96.66|94.46|96.66|94.46|0
1634230620000|2021-10-14 16:57:00|96.64|94.44|96.61|94.41|96.64|94.44|96.61|94.41|0
1634230630000|2021-10-14 16:57:10|96.55|94.35|96.55|94.35|96.55|94.35|96.55|94.35|0
1634230640000|2021-10-14 16:57:20|96.61|94.41|96.61|94.41|96.61|94.41|96.61|94.41|0
1634230650000|2021-10-14 16:57:30|96.66|94.46|96.66|94.46|96.66|94.46|96.66|94.46|0
1634230660000|2021-10-14 16:57:40|96.72|94.52|96.66|94.46|96.72|94.52|96.66|94.46|0
1634230670000|2021-10-14 16:57:50|96.78|94.58|96.72|94.52|96.78|94.58|96.72|94.52|0
1634230680000|2021-10-14 16:58:00|96.66|94.46|96.66|94.46|96.66|94.46|96.66|94.46|0
1634230690000|2021-10-14 16:58:10|96.72|94.52|96.72|94.52|96.78|94.58|96.72|94.52|0
1634230700000|2021-10-14 16:58:20|96.69|94.49|96.66|94.46|96.72|94.52|96.66|94.46|0
1634230710000|2021-10-14 16:58:30|96.61|94.41|96.61|94.41|96.66|94.46|96.61|94.41|0
1634230720000|2021-10-14 16:58:40|96.66|94.46|96.55|94.35|96.66|94.46|96.55|94.35|0
1634230730000|2021-10-14 16:58:50|96.61|94.41|96.55|94.35|96.61|94.41|96.55|94.35|0
1634230740000|2021-10-14 16:59:00|96.49|94.29|96.43|94.23|96.55|94.35|96.43|94.23|0
1634230760000|2021-10-14 16:59:20|96.38|94.18|96.38|94.18|96.38|94.18|96.38|94.18|0
1634230770000|2021-10-14 16:59:30|96.32|94.12|96.38|94.18|96.38|94.18|96.32|94.12|0
1634230790000|2021-10-14 16:59:50|96.32|94.12|96.43|94.23|96.43|94.23|96.32|94.12|0
1634230800000|2021-10-14 17:00:00|96.26|94.06|96.26|94.06|96.26|94.06|96.26|94.06|0
1634230830000|2021-10-14 17:00:30|96.2|94|96.15|93.95|96.2|94|96.09|93.89|0
1634230840000|2021-10-14 17:00:40|96.2|94|96.2|94|96.2|94|96.2|94|0
1634230870000|2021-10-14 17:01:10|96.15|93.95|96.15|93.95|96.15|93.95|96.15|93.95|0
1634230880000|2021-10-14 17:01:20|96.2|94|96.2|94|96.2|94|96.2|94|0
1634230890000|2021-10-14 17:01:30|96.15|93.95|96.15|93.95|96.15|93.95|96.15|93.95|0
1634230900000|2021-10-14 17:01:40|96.09|93.89|96.09|93.89|96.09|93.89|96.09|93.89|0
1634230910000|2021-10-14 17:01:50|96.15|93.95|96.09|93.89|96.15|93.95|96.09|93.89|0
1634230920000|2021-10-14 17:02:00|96.03|93.83|95.97|93.77|96.03|93.83|95.97|93.77|0
1634230930000|2021-10-14 17:02:10|96.09|93.89|96.14|93.94|96.14|93.94|96.09|93.89|0
1634230940000|2021-10-14 17:02:20|96.26|94.06|96.43|94.23|96.43|94.23|96.26|94.06|0
1634230950000|2021-10-14 17:02:30|96.32|94.12|96.37|94.17|96.37|94.17|96.26|94.06|0
1634230960000|2021-10-14 17:02:40|96.43|94.23|96.49|94.29|96.49|94.29|96.43|94.23|0
1634230970000|2021-10-14 17:02:50|96.43|94.23|96.55|94.35|96.55|94.35|96.43|94.23|0
1634230980000|2021-10-14 17:03:00|96.49|94.29|96.49|94.29|96.49|94.29|96.49|94.29|0
1634230990000|2021-10-14 17:03:10|96.55|94.35|96.66|94.46|96.66|94.46|96.55|94.35|0
1634231010000|2021-10-14 17:03:30|96.72|94.52|96.78|94.58|96.78|94.58|96.72|94.52|0
1634231020000|2021-10-14 17:03:40|96.83|94.63|96.89|94.69|96.89|94.69|96.83|94.63|0
1634231030000|2021-10-14 17:03:50|96.83|94.63|96.89|94.69|96.89|94.69|96.83|94.63|0
1634231040000|2021-10-14 17:04:00|96.83|94.63|96.95|94.75|96.95|94.75|96.83|94.63|0
1634231050000|2021-10-14 17:04:10|97.01|94.81|97.01|94.81|97.01|94.81|96.95|94.75|0
1634231060000|2021-10-14 17:04:20|97.07|94.87|97.18|94.98|97.18|94.98|97.07|94.87|0
1634231070000|2021-10-14 17:04:30|97.24|95.04|97.3|95.1|97.3|95.1|97.24|95.04|0
1634231080000|2021-10-14 17:04:40|97.18|94.98|97.18|94.98|97.18|94.98|97.12|94.92|0
1634231090000|2021-10-14 17:04:50|97.3|95.1|97.3|95.1|97.3|95.1|97.3|95.1|0
1634231100000|2021-10-14 17:05:00|97.36|95.16|97.36|95.16|97.36|95.16|97.36|95.16|0
1634231110000|2021-10-14 17:05:10|97.41|95.21|97.35|95.15|97.41|95.21|97.35|95.15|0
1634231120000|2021-10-14 17:05:20|97.41|95.21|97.41|95.21|97.41|95.21|97.35|95.15|0
1634231130000|2021-10-14 17:05:30|97.47|95.27|97.47|95.27|97.47|95.27|97.47|95.27|0
1634231140000|2021-10-14 17:05:40|97.41|95.21|97.41|95.21|97.41|95.21|97.41|95.21|0
1634231150000|2021-10-14 17:05:50|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1634231160000|2021-10-14 17:06:00|97.3|95.1|97.18|94.98|97.3|95.1|97.18|94.98|0
1634231170000|2021-10-14 17:06:10|97.24|95.04|97.12|94.92|97.24|95.04|97.12|94.92|0
1634231180000|2021-10-14 17:06:20|97.18|94.98|97.12|94.92|97.18|94.98|97.12|94.92|0
1634231190000|2021-10-14 17:06:30|97.18|94.98|97.18|94.98|97.18|94.98|97.12|94.92|0
1634231200000|2021-10-14 17:06:40|97.12|94.92|97.06|94.86|97.12|94.92|97.06|94.86|0
1634231210000|2021-10-14 17:06:50|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1634231220000|2021-10-14 17:07:00|97.06|94.86|97.06|94.86|97.06|94.86|97.06|94.86|0
1634231230000|2021-10-14 17:07:10|97.12|94.92|97.18|94.98|97.18|94.98|97.12|94.92|0
1634231240000|2021-10-14 17:07:20|97.06|94.86|97.06|94.86|97.06|94.86|97.06|94.86|0
1634231250000|2021-10-14 17:07:30|97.01|94.81|97.01|94.81|97.06|94.86|97.01|94.81|0
1634231270000|2021-10-14 17:07:50|96.95|94.75|97.01|94.81|97.01|94.81|96.95|94.75|0
1634231280000|2021-10-14 17:08:00|97.12|94.92|97.18|94.98|97.18|94.98|97.06|94.86|0
1634231290000|2021-10-14 17:08:10|97.12|94.92|97.18|94.98|97.18|94.98|97.12|94.92|0
1634231300000|2021-10-14 17:08:20|97.24|95.04|97.3|95.1|97.3|95.1|97.24|95.04|0
1634231310000|2021-10-14 17:08:30|97.35|95.15|97.24|95.04|97.35|95.15|97.24|95.04|0
1634231320000|2021-10-14 17:08:40|97.18|94.98|97.24|95.04|97.24|95.04|97.18|94.98|0
1634231330000|2021-10-14 17:08:50|97.3|95.1|97.3|95.1|97.3|95.1|97.3|95.1|0
1634231340000|2021-10-14 17:09:00|97.24|95.04|97.3|95.1|97.3|95.1|97.24|95.04|0
1634231350000|2021-10-14 17:09:10|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1634231360000|2021-10-14 17:09:20|97.41|95.21|97.41|95.21|97.41|95.21|97.35|95.15|0
1634231380000|2021-10-14 17:09:40|97.35|95.15|97.29|95.09|97.35|95.15|97.29|95.09|0
1634231390000|2021-10-14 17:09:50|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1634231400000|2021-10-14 17:10:00|97.29|95.09|97.24|95.04|97.29|95.09|97.24|95.04|0
1634231410000|2021-10-14 17:10:10|97.18|94.98|97.18|94.98|97.18|94.98|97.18|94.98|0
1634231420000|2021-10-14 17:10:20|97.12|94.92|97.12|94.92|97.18|94.98|97.12|94.92|0
1634231430000|2021-10-14 17:10:30|97.18|94.98|97.18|94.98|97.18|94.98|97.18|94.98|0
1634231450000|2021-10-14 17:10:50|97.24|95.04|97.29|95.09|97.29|95.09|97.24|95.04|0
1634231460000|2021-10-14 17:11:00|97.35|95.15|97.41|95.21|97.41|95.21|97.35|95.15|0
1634231470000|2021-10-14 17:11:10|97.47|95.27|97.47|95.27|97.47|95.27|97.47|95.27|0
1634231480000|2021-10-14 17:11:20|97.41|95.21|97.41|95.21|97.41|95.21|97.41|95.21|0
1634231490000|2021-10-14 17:11:30|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1634231500000|2021-10-14 17:11:40|97.41|95.21|97.35|95.15|97.41|95.21|97.35|95.15|0
1634231520000|2021-10-14 17:12:00|97.29|95.09|97.24|95.04|97.29|95.09|97.24|95.04|0
1634231530000|2021-10-14 17:12:10|97.29|95.09|97.29|95.09|97.29|95.09|97.29|95.09|0
1634231550000|2021-10-14 17:12:30|97.24|95.04|97.18|94.98|97.24|95.04|97.18|94.98|0
1634231560000|2021-10-14 17:12:40|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1634231570000|2021-10-14 17:12:50|97.18|94.98|97.12|94.92|97.18|94.98|97.12|94.92|0
1634231580000|2021-10-14 17:13:00|97.18|94.98|97.18|94.98|97.18|94.98|97.18|94.98|0
1634231590000|2021-10-14 17:13:10|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1634231600000|2021-10-14 17:13:20|97.15|94.95|97.18|94.98|97.18|94.98|97.12|94.92|0
1634231640000|2021-10-14 17:14:00|97.12|94.92|97.12|94.92|97.18|94.98|97.12|94.92|0
1634231670000|2021-10-14 17:14:30|97.18|94.98|97.18|94.98|97.18|94.98|97.18|94.98|0
1634231680000|2021-10-14 17:14:40|97.12|94.92|97.18|94.98|97.18|94.98|97.12|94.92|0
1634231690000|2021-10-14 17:14:50|97.12|94.92|97.18|94.98|97.18|94.98|97.12|94.92|0
1634231700000|2021-10-14 17:15:00|97.15|94.95|97.18|94.98|97.23|95.03|97.15|94.95|0
1634231720000|2021-10-14 17:15:20|97.23|95.03|97.29|95.09|97.29|95.09|97.23|95.03|0
1634231750000|2021-10-14 17:15:50|97.23|95.03|97.23|95.03|97.23|95.03|97.23|95.03|0
1634231770000|2021-10-14 17:16:10|97.29|95.09|97.29|95.09|97.29|95.09|97.29|95.09|0
1634231780000|2021-10-14 17:16:20|97.23|95.03|97.23|95.03|97.23|95.03|97.23|95.03|0
1634231790000|2021-10-14 17:16:30|97.18|94.98|97.18|94.98|97.18|94.98|97.18|94.98|0
1634231800000|2021-10-14 17:16:40|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1634231810000|2021-10-14 17:16:50|97.06|94.86|97.06|94.86|97.06|94.86|97.06|94.86|0
1634231830000|2021-10-14 17:17:10|97.12|94.92|97.06|94.86|97.12|94.92|97.06|94.86|0
1634231840000|2021-10-14 17:17:20|97|94.8|97|94.8|97|94.8|97|94.8|0
1634231860000|2021-10-14 17:17:40|96.94|94.74|97.06|94.86|97.06|94.86|96.94|94.74|0
1634231890000|2021-10-14 17:18:10|97.12|94.92|97.18|94.98|97.18|94.98|97.12|94.92|0
1634231920000|2021-10-14 17:18:40|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1634231930000|2021-10-14 17:18:50|97.18|94.98|97.17|94.97|97.18|94.98|97.17|94.97|0
1634231940000|2021-10-14 17:19:00|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1634231950000|2021-10-14 17:19:10|97.06|94.86|97.12|94.92|97.12|94.92|97.06|94.86|0
1634231960000|2021-10-14 17:19:20|97.17|94.97|97.17|94.97|97.17|94.97|97.17|94.97|0
1634231970000|2021-10-14 17:19:30|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1634231980000|2021-10-14 17:19:40|97.17|94.97|97.17|94.97|97.17|94.97|97.17|94.97|0
1634231990000|2021-10-14 17:19:50|97.12|94.92|97.17|94.97|97.17|94.97|97.12|94.92|0
1634232010000|2021-10-14 17:20:10|97.12|94.92|97.17|94.97|97.17|94.97|97.12|94.92|0
1634232020000|2021-10-14 17:20:20|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1634232040000|2021-10-14 17:20:40|97.06|94.86|97.06|94.86|97.06|94.86|97.06|94.86|0
1634232050000|2021-10-14 17:20:50|97.12|94.92|97.12|94.92|97.12|94.92|97.12|94.92|0
1634232070000|2021-10-14 17:21:10|97.17|94.97|97.23|95.03|97.23|95.03|97.17|94.97|0
1634232080000|2021-10-14 17:21:20|97.29|95.09|97.23|95.03|97.29|95.09|97.23|95.03|0
1634232100000|2021-10-14 17:21:40|97.17|94.97|97.17|94.97|97.17|94.97|97.17|94.97|0
1634232110000|2021-10-14 17:21:50|97.23|95.03|97.17|94.97|97.23|95.03|97.17|94.97|0
1634232150000|2021-10-14 17:22:30|97.23|95.03|97.23|95.03|97.23|95.03|97.23|95.03|0
1634232160000|2021-10-14 17:22:40|97.29|95.09|97.29|95.09|97.29|95.09|97.29|95.09|0
1634232170000|2021-10-14 17:22:50|97.23|95.03|97.29|95.09|97.29|95.09|97.23|95.03|0
1634232190000|2021-10-14 17:23:10|97.35|95.15|97.35|95.15|97.35|95.15|97.35|95.15|0
1634232200000|2021-10-14 17:23:20|97.4|95.2|97.35|95.15|97.4|95.2|97.29|95.09|0
1634232210000|2021-10-14 17:23:30|97.29|95.09|97.35|95.15|97.35|95.15|97.29|95.09|0
1634232220000|2021-10-14 17:23:40|97.4|95.2|97.35|95.15|97.4|95.2|97.35|95.15|0
1634232230000|2021-10-14 17:23:50|97.4|95.2|97.35|95.15|97.4|95.2|97.35|95.15|0
1634232240000|2021-10-14 17:24:00|97.29|95.09|97.29|95.09|97.29|95.09|97.29|95.09|0
1634232250000|2021-10-14 17:24:10|97.35|95.15|97.29|95.09|97.35|95.15|97.29|95.09|0
1634232260000|2021-10-14 17:24:20|97.23|95.03|97.23|95.03|97.23|95.03|97.23|95.03|0
1634232270000|2021-10-14 17:24:30|97.35|95.15|97.23|95.03|97.35|95.15|97.23|95.03|0
1634232290000|2021-10-14 17:24:50|97.29|95.09|97.29|95.09|97.29|95.09|97.29|95.09|0
1634232300000|2021-10-14 17:25:00|97.23|95.03|97.23|95.03|97.23|95.03|97.23|95.03|0
1634232310000|2021-10-14 17:25:10|97.17|94.97|97.17|94.97|97.17|94.97|97.17|94.97|0
1634232320000|2021-10-14 17:25:20|97.11|94.91|97.17|94.97|97.17|94.97|97.11|94.91|0
1634232330000|2021-10-14 17:25:30|97.11|94.91|97.17|94.97|97.23|95.03|97.11|94.91|0
1634232340000|2021-10-14 17:25:40|97.23|95.03|97.23|95.03|97.23|95.03|97.23|95.03|0
1634232350000|2021-10-14 17:25:50|97.17|94.97|97.17|94.97|97.17|94.97|97.17|94.97|0
1634232360000|2021-10-14 17:26:00|97.23|95.03|97.17|94.97|97.23|95.03|97.17|94.97|0
1634232370000|2021-10-14 17:26:10|97.23|95.03|97.17|94.97|97.23|95.03|97.17|94.97|0
1634232380000|2021-10-14 17:26:20|97.23|95.03|97.11|94.91|97.23|95.03|97.11|94.91|0
1634232400000|2021-10-14 17:26:40|97.23|95.03|97.35|95.15|97.35|95.15|97.23|95.03|0
1634232410000|2021-10-14 17:26:50|97.29|95.09|97.29|95.09|97.35|95.15|97.29|95.09|0
1634232420000|2021-10-14 17:27:00|97.35|95.15|97.29|95.09|97.35|95.15|97.29|95.09|0
1634232430000|2021-10-14 17:27:10|97.23|95.03|97.23|95.03|97.23|95.03|97.23|95.03|0
1634232440000|2021-10-14 17:27:20|97.29|95.09|97.29|95.09|97.29|95.09|97.29|95.09|0
1634232450000|2021-10-14 17:27:30|97.23|95.03|97.23|95.03|97.23|95.03|97.23|95.03|0
1634232470000|2021-10-14 17:27:50|97.17|94.97|97.11|94.91|97.17|94.97|97.11|94.91|0
1634232480000|2021-10-14 17:28:00|97.17|94.97|97.17|94.97|97.17|94.97|97.17|94.97|0
1634232490000|2021-10-14 17:28:10|97.11|94.91|97.11|94.91|97.17|94.97|97.11|94.91|0
1634232500000|2021-10-14 17:28:20|97.14|94.94|97.17|94.97|97.17|94.97|97.14|94.94|0
1634232510000|2021-10-14 17:28:30|97.11|94.91|97.17|94.97|97.17|94.97|97.11|94.91|0
1634232520000|2021-10-14 17:28:40|97.23|95.03|97.23|95.03|97.23|95.03|97.23|95.03|0
1634232530000|2021-10-14 17:28:50|97.29|95.09|97.29|95.09|97.29|95.09|97.29|95.09|0
1634232540000|2021-10-14 17:29:00|97.34|95.14|97.34|95.14|97.4|95.2|97.34|95.14|0
1634232550000|2021-10-14 17:29:10|97.29|95.09|97.23|95.03|97.29|95.09|97.23|95.03|0
1634232580000|2021-10-14 17:29:40|97.29|95.09|97.34|95.14|97.34|95.14|97.29|95.09|0
1634232590000|2021-10-14 17:29:50|97.29|95.09|97.17|94.97|97.29|95.09|97.17|94.97|0
1634232600000|2021-10-14 17:30:00|97.11|94.91|96.94|94.74|97.11|94.91|96.94|94.74|0
1634232610000|2021-10-14 17:30:10|96.88|94.68|96.82|94.62|96.88|94.68|96.82|94.62|0
1634232620000|2021-10-14 17:30:20|96.77|94.57|96.71|94.51|96.77|94.57|96.71|94.51|0
1634232630000|2021-10-14 17:30:30|96.65|94.45|96.59|94.39|96.65|94.45|96.59|94.39|0
1634232640000|2021-10-14 17:30:40|96.53|94.33|96.59|94.39|96.59|94.39|96.53|94.33|0
1634232650000|2021-10-14 17:30:50|96.53|94.33|96.59|94.39|96.59|94.39|96.53|94.33|0
1634232660000|2021-10-14 17:31:00|96.65|94.45|96.59|94.39|96.65|94.45|96.59|94.39|0
1634232670000|2021-10-14 17:31:10|96.65|94.45|96.65|94.45|96.65|94.45|96.65|94.45|0
1634232680000|2021-10-14 17:31:20|96.59|94.39|96.65|94.45|96.65|94.45|96.59|94.39|0
1634232690000|2021-10-14 17:31:30|96.59|94.39|96.53|94.33|96.59|94.39|96.53|94.33|0
1634232700000|2021-10-14 17:31:40|96.48|94.28|96.53|94.33|96.53|94.33|96.48|94.28|0
1634232710000|2021-10-14 17:31:50|96.59|94.39|96.53|94.33|96.59|94.39|96.53|94.33|0
1634232730000|2021-10-14 17:32:10|96.59|94.39|96.71|94.51|96.71|94.51|96.59|94.39|0
1634232740000|2021-10-14 17:32:20|96.65|94.45|96.65|94.45|96.65|94.45|96.65|94.45|0
1634232760000|2021-10-14 17:32:40|96.71|94.51|96.59|94.39|96.71|94.51|96.59|94.39|0
1634232770000|2021-10-14 17:32:50|96.53|94.33|96.59|94.39|96.59|94.39|96.53|94.33|0
1634232780000|2021-10-14 17:33:00|96.53|94.33|96.53|94.33|96.59|94.39|96.53|94.33|0
1634232790000|2021-10-14 17:33:10|96.48|94.28|96.42|94.22|96.48|94.28|96.42|94.22|0
1634232800000|2021-10-14 17:33:20|96.48|94.28|96.48|94.28|96.48|94.28|96.48|94.28|0
1634232810000|2021-10-14 17:33:30|96.53|94.33|96.53|94.33|96.53|94.33|96.53|94.33|0
1634232820000|2021-10-14 17:33:40|96.48|94.28|96.42|94.22|96.48|94.28|96.42|94.22|0
1634232830000|2021-10-14 17:33:50|96.48|94.28|96.48|94.28|96.53|94.33|96.48|94.28|0
1634232840000|2021-10-14 17:34:00|96.42|94.22|96.42|94.22|96.42|94.22|96.42|94.22|0
1634232850000|2021-10-14 17:34:10|96.48|94.28|96.53|94.33|96.53|94.33|96.48|94.28|0
1634232870000|2021-10-14 17:34:30|96.59|94.39|96.53|94.33|96.59|94.39|96.53|94.33|0
1634232880000|2021-10-14 17:34:40|96.59|94.39|96.53|94.33|96.59|94.39|96.53|94.33|0
1634232900000|2021-10-14 17:35:00|96.47|94.27|96.53|94.33|96.53|94.33|96.47|94.27|0
1634232910000|2021-10-14 17:35:10|96.47|94.27|96.47|94.27|96.53|94.33|96.47|94.27|0
1634232920000|2021-10-14 17:35:20|96.42|94.22|96.47|94.27|96.47|94.27|96.42|94.22|0
1634232930000|2021-10-14 17:35:30|96.42|94.22|96.47|94.27|96.47|94.27|96.42|94.22|0
1634232940000|2021-10-14 17:35:40|96.42|94.22|96.42|94.22|96.42|94.22|96.36|94.16|0
1634232990000|2021-10-14 17:36:30|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1634233040000|2021-10-14 17:37:20|96.3|94.1|96.24|94.04|96.3|94.1|96.24|94.04|0
1634233050000|2021-10-14 17:37:30|96.3|94.1|96.3|94.1|96.3|94.1|96.24|94.04|0
1634233070000|2021-10-14 17:37:50|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1634233090000|2021-10-14 17:38:10|96.3|94.1|96.3|94.1|96.3|94.1|96.3|94.1|0
1634233100000|2021-10-14 17:38:20|96.24|94.04|96.19|93.99|96.24|94.04|96.19|93.99|0
1634233110000|2021-10-14 17:38:30|96.24|94.04|96.24|94.04|96.24|94.04|96.19|93.99|0
1634233120000|2021-10-14 17:38:40|96.19|93.99|96.19|93.99|96.19|93.99|96.19|93.99|0
1634233130000|2021-10-14 17:38:50|96.24|94.04|96.24|94.04|96.24|94.04|96.24|94.04|0
1634233140000|2021-10-14 17:39:00|96.3|94.1|96.3|94.1|96.3|94.1|96.3|94.1|0
1634233150000|2021-10-14 17:39:10|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1634233160000|2021-10-14 17:39:20|96.3|94.1|96.3|94.1|96.3|94.1|96.3|94.1|0
1634233170000|2021-10-14 17:39:30|96.36|94.16|96.36|94.16|96.42|94.22|96.36|94.16|0
1634233180000|2021-10-14 17:39:40|96.42|94.22|96.36|94.16|96.42|94.22|96.36|94.16|0
1634233190000|2021-10-14 17:39:50|96.42|94.22|96.42|94.22|96.42|94.22|96.36|94.16|0
1634233200000|2021-10-14 17:40:00|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1634233210000|2021-10-14 17:40:10|96.42|94.22|96.42|94.22|96.42|94.22|96.39|94.19|0
1634233220000|2021-10-14 17:40:20|96.36|94.16|96.36|94.16|96.36|94.16|96.3|94.1|0
1634233240000|2021-10-14 17:40:40|96.3|94.1|96.3|94.1|96.3|94.1|96.3|94.1|0
1634233250000|2021-10-14 17:40:50|96.24|94.04|96.24|94.04|96.3|94.1|96.24|94.04|0
1634233260000|2021-10-14 17:41:00|96.3|94.1|96.3|94.1|96.3|94.1|96.3|94.1|0
1634233270000|2021-10-14 17:41:10|96.24|94.04|96.24|94.04|96.24|94.04|96.24|94.04|0
1634233280000|2021-10-14 17:41:20|96.3|94.1|96.24|94.04|96.3|94.1|96.24|94.04|0
1634233310000|2021-10-14 17:41:50|96.18|93.98|96.18|93.98|96.18|93.98|96.18|93.98|0
1634233320000|2021-10-14 17:42:00|96.13|93.93|96.13|93.93|96.13|93.93|96.13|93.93|0
1634233340000|2021-10-14 17:42:20|96.07|93.87|96.13|93.93|96.13|93.93|96.07|93.87|0
1634233360000|2021-10-14 17:42:40|96.18|93.98|96.18|93.98|96.18|93.98|96.18|93.98|0
1634233380000|2021-10-14 17:43:00|96.24|94.04|96.24|94.04|96.24|94.04|96.18|93.98|0
1634233390000|2021-10-14 17:43:10|96.18|93.98|96.18|93.98|96.18|93.98|96.18|93.98|0
1634233400000|2021-10-14 17:43:20|96.13|93.93|96.18|93.98|96.18|93.98|96.13|93.93|0
1634233410000|2021-10-14 17:43:30|96.13|93.93|96.13|93.93|96.13|93.93|96.13|93.93|0
1634233420000|2021-10-14 17:43:40|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1634233450000|2021-10-14 17:44:10|96.13|93.93|96.13|93.93|96.13|93.93|96.13|93.93|0
1634233460000|2021-10-14 17:44:20|96.18|93.98|96.18|93.98|96.24|94.04|96.18|93.98|0
1634233470000|2021-10-14 17:44:30|96.13|93.93|96.13|93.93|96.13|93.93|96.13|93.93|0
1634233490000|2021-10-14 17:44:50|96.07|93.87|96.07|93.87|96.13|93.93|96.07|93.87|0
1634233500000|2021-10-14 17:45:00|96.13|93.93|96.18|93.98|96.18|93.98|96.13|93.93|0
1634233510000|2021-10-14 17:45:10|96.13|93.93|96.13|93.93|96.13|93.93|96.13|93.93|0
1634233530000|2021-10-14 17:45:30|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1634233540000|2021-10-14 17:45:40|96.13|93.93|96.13|93.93|96.13|93.93|96.07|93.87|0
1634233550000|2021-10-14 17:45:50|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1634233580000|2021-10-14 17:46:20|96.13|93.93|96.07|93.87|96.13|93.93|96.07|93.87|0
1634233630000|2021-10-14 17:47:10|96.12|93.92|96.07|93.87|96.12|93.92|96.07|93.87|0
1634233640000|2021-10-14 17:47:20|96.12|93.92|96.12|93.92|96.12|93.92|96.12|93.92|0
1634233650000|2021-10-14 17:47:30|96.07|93.87|96.07|93.87|96.07|93.87|96.07|93.87|0
1634233660000|2021-10-14 17:47:40|96.01|93.81|96.01|93.81|96.01|93.81|96.01|93.81|0
1634233670000|2021-10-14 17:47:50|96.07|93.87|96.01|93.81|96.07|93.87|96.01|93.81|0
1634233680000|2021-10-14 17:48:00|95.95|93.75|95.95|93.75|95.95|93.75|95.95|93.75|0
1634233690000|2021-10-14 17:48:10|96.01|93.81|95.95|93.75|96.01|93.81|95.95|93.75|0
1634233700000|2021-10-14 17:48:20|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1634233710000|2021-10-14 17:48:30|95.95|93.75|96.01|93.81|96.01|93.81|95.95|93.75|0
1634233720000|2021-10-14 17:48:40|95.95|93.75|95.95|93.75|96.01|93.81|95.95|93.75|0
1634233730000|2021-10-14 17:48:50|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1634233750000|2021-10-14 17:49:10|95.84|93.64|95.84|93.64|95.84|93.64|95.78|93.58|0
1634233760000|2021-10-14 17:49:20|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1634233770000|2021-10-14 17:49:30|95.72|93.52|95.72|93.52|95.72|93.52|95.72|93.52|0
1634233790000|2021-10-14 17:49:50|95.67|93.47|95.67|93.47|95.67|93.47|95.67|93.47|0
1634233800000|2021-10-14 17:50:00|95.61|93.41|95.61|93.41|95.61|93.41|95.61|93.41|0
1634233810000|2021-10-14 17:50:10|95.67|93.47|95.78|93.58|95.84|93.64|95.67|93.47|0
1634233820000|2021-10-14 17:50:20|95.84|93.64|95.84|93.64|95.84|93.64|95.84|93.64|0
1634233830000|2021-10-14 17:50:30|95.89|93.69|95.84|93.64|95.89|93.69|95.84|93.64|0
1634233840000|2021-10-14 17:50:40|95.89|93.69|95.95|93.75|95.95|93.75|95.89|93.69|0
1634233850000|2021-10-14 17:50:50|95.89|93.69|95.95|93.75|95.95|93.75|95.89|93.69|0
1634233860000|2021-10-14 17:51:00|96.01|93.81|95.95|93.75|96.01|93.81|95.95|93.75|0
1634233870000|2021-10-14 17:51:10|96.01|93.81|96.04|93.84|96.04|93.84|96.01|93.81|0
1634233880000|2021-10-14 17:51:20|96.07|93.87|96.01|93.81|96.07|93.87|96.01|93.81|0
1634233890000|2021-10-14 17:51:30|95.95|93.75|95.98|93.78|95.98|93.78|95.95|93.75|0
1634233900000|2021-10-14 17:51:40|96.01|93.81|95.95|93.75|96.01|93.81|95.95|93.75|0
1634233910000|2021-10-14 17:51:50|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1634233920000|2021-10-14 17:52:00|95.84|93.64|95.84|93.64|95.84|93.64|95.84|93.64|0
1634233930000|2021-10-14 17:52:10|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1634233940000|2021-10-14 17:52:20|95.84|93.64|95.84|93.64|95.84|93.64|95.84|93.64|0
1634233960000|2021-10-14 17:52:40|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1634233970000|2021-10-14 17:52:50|95.84|93.64|95.84|93.64|95.84|93.64|95.78|93.58|0
1634233990000|2021-10-14 17:53:10|95.89|93.69|95.84|93.64|95.89|93.69|95.84|93.64|0
1634234000000|2021-10-14 17:53:20|95.89|93.69|95.95|93.75|95.95|93.75|95.84|93.64|0
1634234010000|2021-10-14 17:53:30|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1634234020000|2021-10-14 17:53:40|95.84|93.64|95.84|93.64|95.89|93.69|95.84|93.64|0
1634234030000|2021-10-14 17:53:50|95.86|93.66|95.89|93.69|95.89|93.69|95.84|93.64|0
1634234040000|2021-10-14 17:54:00|95.84|93.64|95.83|93.63|95.84|93.64|95.83|93.63|0
1634234050000|2021-10-14 17:54:10|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1634234060000|2021-10-14 17:54:20|95.83|93.63|95.89|93.69|95.89|93.69|95.83|93.63|0
1634234090000|2021-10-14 17:54:50|95.83|93.63|95.89|93.69|95.89|93.69|95.83|93.63|0
1634234100000|2021-10-14 17:55:00|95.83|93.63|95.83|93.63|95.89|93.69|95.83|93.63|0
1634234110000|2021-10-14 17:55:10|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1634234120000|2021-10-14 17:55:20|95.72|93.52|95.78|93.58|95.78|93.58|95.72|93.52|0
1634234130000|2021-10-14 17:55:30|95.72|93.52|95.75|93.55|95.75|93.55|95.72|93.52|0
1634234140000|2021-10-14 17:55:40|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1634234150000|2021-10-14 17:55:50|95.72|93.52|95.72|93.52|95.72|93.52|95.72|93.52|0
1634234160000|2021-10-14 17:56:00|95.78|93.58|95.72|93.52|95.78|93.58|95.72|93.52|0
1634234170000|2021-10-14 17:56:10|95.66|93.46|95.66|93.46|95.66|93.46|95.66|93.46|0
1634234180000|2021-10-14 17:56:20|95.61|93.41|95.61|93.41|95.61|93.41|95.61|93.41|0
1634234200000|2021-10-14 17:56:40|95.55|93.35|95.49|93.29|95.55|93.35|95.49|93.29|0
1634234210000|2021-10-14 17:56:50|95.55|93.35|95.55|93.35|95.55|93.35|95.55|93.35|0
1634234220000|2021-10-14 17:57:00|95.49|93.29|95.55|93.35|95.55|93.35|95.49|93.29|0
1634234230000|2021-10-14 17:57:10|95.6|93.4|95.66|93.46|95.66|93.46|95.6|93.4|0
1634234240000|2021-10-14 17:57:20|95.6|93.4|95.6|93.4|95.66|93.46|95.6|93.4|0
1634234250000|2021-10-14 17:57:30|95.66|93.46|95.72|93.52|95.72|93.52|95.6|93.4|0
1634234260000|2021-10-14 17:57:40|95.66|93.46|95.72|93.52|95.72|93.52|95.66|93.46|0
1634234270000|2021-10-14 17:57:50|95.66|93.46|95.66|93.46|95.66|93.46|95.66|93.46|0
1634234280000|2021-10-14 17:58:00|95.72|93.52|95.72|93.52|95.72|93.52|95.72|93.52|0
1634234290000|2021-10-14 17:58:10|95.78|93.58|95.72|93.52|95.78|93.58|95.72|93.52|0
1634234310000|2021-10-14 17:58:30|95.78|93.58|95.72|93.52|95.78|93.58|95.72|93.52|0
1634234320000|2021-10-14 17:58:40|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1634234330000|2021-10-14 17:58:50|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1634234340000|2021-10-14 17:59:00|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1634234360000|2021-10-14 17:59:20|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1634234380000|2021-10-14 17:59:40|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1634234390000|2021-10-14 17:59:50|95.83|93.63|95.83|93.63|95.83|93.63|95.8|93.6|0
1634234400000|2021-10-14 18:00:00|95.86|93.66|95.89|93.69|95.89|93.69|95.86|93.66|0
1634234420000|2021-10-14 18:00:20|95.83|93.63|95.77|93.57|95.89|93.69|95.72|93.52|0
1634234430000|2021-10-14 18:00:30|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1634234440000|2021-10-14 18:00:40|95.77|93.57|95.83|93.63|95.83|93.63|95.77|93.57|0
1634234450000|2021-10-14 18:00:50|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634234460000|2021-10-14 18:01:00|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1634234470000|2021-10-14 18:01:10|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1634234490000|2021-10-14 18:01:30|95.95|93.75|95.95|93.75|95.95|93.75|95.95|93.75|0
1634234510000|2021-10-14 18:01:50|96|93.8|96.06|93.86|96.06|93.86|96|93.8|0
1634234520000|2021-10-14 18:02:00|96|93.8|95.95|93.75|96|93.8|95.95|93.75|0
1634234530000|2021-10-14 18:02:10|95.89|93.69|95.95|93.75|95.95|93.75|95.89|93.69|0
1634234540000|2021-10-14 18:02:20|95.89|93.69|95.89|93.69|95.89|93.69|95.89|93.69|0
1634234550000|2021-10-14 18:02:30|95.95|93.75|96|93.8|96|93.8|95.95|93.75|0
1634234560000|2021-10-14 18:02:40|96.06|93.86|96.12|93.92|96.12|93.92|96.06|93.86|0
1634234580000|2021-10-14 18:03:00|96.17|93.97|96.15|93.95|96.17|93.97|96.15|93.95|0
1634234590000|2021-10-14 18:03:10|96.17|93.97|96.12|93.92|96.17|93.97|96.12|93.92|0
1634234600000|2021-10-14 18:03:20|96.06|93.86|96.06|93.86|96.06|93.86|96.06|93.86|0
1634234610000|2021-10-14 18:03:30|96|93.8|96.06|93.86|96.06|93.86|96|93.8|0
1634234620000|2021-10-14 18:03:40|96.12|93.92|96.12|93.92|96.12|93.92|96.12|93.92|0
1634234630000|2021-10-14 18:03:50|96.17|93.97|96.17|93.97|96.17|93.97|96.17|93.97|0
1634234640000|2021-10-14 18:04:00|96.12|93.92|96.17|93.97|96.17|93.97|96.12|93.92|0
1634234650000|2021-10-14 18:04:10|96.12|93.92|96.12|93.92|96.12|93.92|96.12|93.92|0
1634234660000|2021-10-14 18:04:20|96.06|93.86|96.03|93.83|96.06|93.86|96|93.8|0
1634234670000|2021-10-14 18:04:30|96|93.8|95.94|93.74|96|93.8|95.94|93.74|0
1634234680000|2021-10-14 18:04:40|96|93.8|96.12|93.92|96.12|93.92|96|93.8|0
1634234690000|2021-10-14 18:04:50|96.17|93.97|96.12|93.92|96.17|93.97|96.12|93.92|0
1634234710000|2021-10-14 18:05:10|96.06|93.86|96.06|93.86|96.06|93.86|96.06|93.86|0
1634234720000|2021-10-14 18:05:20|96|93.8|96|93.8|96|93.8|96|93.8|0
1634234730000|2021-10-14 18:05:30|96.06|93.86|96.12|93.92|96.12|93.92|96.06|93.86|0
1634234740000|2021-10-14 18:05:40|96.06|93.86|96|93.8|96.06|93.86|96|93.8|0
1634234750000|2021-10-14 18:05:50|96.06|93.86|96.06|93.86|96.06|93.86|96.06|93.86|0
1634234760000|2021-10-14 18:06:00|96.12|93.92|96.09|93.89|96.12|93.92|96.06|93.86|0
1634234770000|2021-10-14 18:06:10|96.12|93.92|96.12|93.92|96.12|93.92|96.09|93.89|0
1634234780000|2021-10-14 18:06:20|96.17|93.97|96.12|93.92|96.17|93.97|96.12|93.92|0
1634234800000|2021-10-14 18:06:40|96.17|93.97|96.17|93.97|96.17|93.97|96.17|93.97|0
1634234830000|2021-10-14 18:07:10|96.23|94.03|96.29|94.09|96.29|94.09|96.23|94.03|0
1634234840000|2021-10-14 18:07:20|96.23|94.03|96.23|94.03|96.23|94.03|96.23|94.03|0
1634234850000|2021-10-14 18:07:30|96.17|93.97|96.17|93.97|96.23|94.03|96.17|93.97|0
1634234860000|2021-10-14 18:07:40|96.23|94.03|96.29|94.09|96.29|94.09|96.23|94.03|0
1634234880000|2021-10-14 18:08:00|96.35|94.15|96.4|94.2|96.4|94.2|96.35|94.15|0
1634234890000|2021-10-14 18:08:10|96.34|94.14|96.4|94.2|96.4|94.2|96.34|94.14|0
1634234900000|2021-10-14 18:08:20|96.34|94.14|96.34|94.14|96.34|94.14|96.34|94.14|0
1634234910000|2021-10-14 18:08:30|96.29|94.09|96.23|94.03|96.29|94.09|96.23|94.03|0
1634234920000|2021-10-14 18:08:40|96.29|94.09|96.29|94.09|96.29|94.09|96.29|94.09|0
1634234930000|2021-10-14 18:08:50|96.34|94.14|96.34|94.14|96.34|94.14|96.34|94.14|0
1634234940000|2021-10-14 18:09:00|96.29|94.09|96.29|94.09|96.34|94.14|96.29|94.09|0
1634234950000|2021-10-14 18:09:10|96.23|94.03|96.17|93.97|96.23|94.03|96.17|93.97|0
1634234970000|2021-10-14 18:09:30|96.23|94.03|96.23|94.03|96.23|94.03|96.23|94.03|0
1634234980000|2021-10-14 18:09:40|96.17|93.97|96.23|94.03|96.23|94.03|96.17|93.97|0
1634235000000|2021-10-14 18:10:00|96.29|94.09|96.29|94.09|96.29|94.09|96.29|94.09|0
1634235010000|2021-10-14 18:10:10|96.23|94.03|96.23|94.03|96.23|94.03|96.23|94.03|0
1634235030000|2021-10-14 18:10:30|96.17|93.97|96.11|93.91|96.17|93.97|96.11|93.91|0
1634235040000|2021-10-14 18:10:40|96.17|93.97|96.17|93.97|96.17|93.97|96.17|93.97|0
1634235050000|2021-10-14 18:10:50|96.14|93.94|96.11|93.91|96.14|93.94|96.11|93.91|0
1634235060000|2021-10-14 18:11:00|96.06|93.86|96.06|93.86|96.06|93.86|96.06|93.86|0
1634235070000|2021-10-14 18:11:10|96|93.8|95.88|93.68|96|93.8|95.88|93.68|0
1634235080000|2021-10-14 18:11:20|95.94|93.74|95.88|93.68|95.94|93.74|95.88|93.68|0
1634235090000|2021-10-14 18:11:30|95.94|93.74|95.94|93.74|95.94|93.74|95.94|93.74|0
1634235100000|2021-10-14 18:11:40|96|93.8|96|93.8|96|93.8|96|93.8|0
1634235110000|2021-10-14 18:11:50|95.94|93.74|95.94|93.74|95.94|93.74|95.94|93.74|0
1634235120000|2021-10-14 18:12:00|96|93.8|96|93.8|96|93.8|96|93.8|0
1634235130000|2021-10-14 18:12:10|96.11|93.91|96.11|93.91|96.11|93.91|96.11|93.91|0
1634235160000|2021-10-14 18:12:40|96|93.8|96|93.8|96|93.8|96|93.8|0
1634235170000|2021-10-14 18:12:50|95.94|93.74|95.94|93.74|95.94|93.74|95.94|93.74|0
1634235180000|2021-10-14 18:13:00|96|93.8|96|93.8|96|93.8|96|93.8|0
1634235200000|2021-10-14 18:13:20|96.06|93.86|96.06|93.86|96.06|93.86|96|93.8|0
1634235210000|2021-10-14 18:13:30|96|93.8|96|93.8|96|93.8|96|93.8|0
1634235220000|2021-10-14 18:13:40|96.06|93.86|96.06|93.86|96.06|93.86|96|93.8|0
1634235230000|2021-10-14 18:13:50|96|93.8|96|93.8|96|93.8|96|93.8|0
1634235260000|2021-10-14 18:14:20|95.94|93.74|95.94|93.74|95.94|93.74|95.94|93.74|0
1634235270000|2021-10-14 18:14:30|95.91|93.71|95.94|93.74|95.94|93.74|95.91|93.71|0
1634235300000|2021-10-14 18:15:00|95.88|93.68|96|93.8|96|93.8|95.88|93.68|0
1634235310000|2021-10-14 18:15:10|95.94|93.74|95.94|93.74|95.94|93.74|95.94|93.74|0
1634235320000|2021-10-14 18:15:20|95.88|93.68|95.83|93.63|95.88|93.68|95.83|93.63|0
1634235330000|2021-10-14 18:15:30|95.88|93.68|95.83|93.63|95.88|93.68|95.77|93.57|0
1634235350000|2021-10-14 18:15:50|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634235390000|2021-10-14 18:16:30|95.71|93.51|95.77|93.57|95.77|93.57|95.71|93.51|0
1634235410000|2021-10-14 18:16:50|95.71|93.51|95.65|93.45|95.71|93.51|95.65|93.45|0
1634235420000|2021-10-14 18:17:00|95.71|93.51|95.77|93.57|95.77|93.57|95.71|93.51|0
1634235430000|2021-10-14 18:17:10|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634235440000|2021-10-14 18:17:20|95.65|93.45|95.71|93.51|95.71|93.51|95.65|93.45|0
1634235450000|2021-10-14 18:17:30|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634235460000|2021-10-14 18:17:40|95.82|93.62|95.77|93.57|95.82|93.62|95.77|93.57|0
1634235480000|2021-10-14 18:18:00|95.71|93.51|95.77|93.57|95.77|93.57|95.71|93.51|0
1634235490000|2021-10-14 18:18:10|95.82|93.62|95.77|93.57|95.82|93.62|95.77|93.57|0
1634235500000|2021-10-14 18:18:20|95.82|93.62|95.77|93.57|95.82|93.62|95.77|93.57|0
1634235510000|2021-10-14 18:18:30|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1634235520000|2021-10-14 18:18:40|95.88|93.68|95.82|93.62|95.88|93.68|95.82|93.62|0
1634235530000|2021-10-14 18:18:50|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634235540000|2021-10-14 18:19:00|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1634235550000|2021-10-14 18:19:10|95.77|93.57|95.82|93.62|95.82|93.62|95.77|93.57|0
1634235570000|2021-10-14 18:19:30|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634235580000|2021-10-14 18:19:40|95.71|93.51|95.71|93.51|95.77|93.57|95.71|93.51|0
1634235600000|2021-10-14 18:20:00|95.77|93.57|95.77|93.57|95.77|93.57|95.71|93.51|0
1634235610000|2021-10-14 18:20:10|95.82|93.62|95.77|93.57|95.82|93.62|95.77|93.57|0
1634235620000|2021-10-14 18:20:20|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634235630000|2021-10-14 18:20:30|95.65|93.45|95.65|93.45|95.71|93.51|95.65|93.45|0
1634235640000|2021-10-14 18:20:40|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634235650000|2021-10-14 18:20:50|95.68|93.48|95.71|93.51|95.71|93.51|95.65|93.45|0
1634235660000|2021-10-14 18:21:00|95.77|93.57|95.71|93.51|95.77|93.57|95.71|93.51|0
1634235670000|2021-10-14 18:21:10|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634235700000|2021-10-14 18:21:40|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634235710000|2021-10-14 18:21:50|95.77|93.57|95.77|93.57|95.77|93.57|95.77|93.57|0
1634235720000|2021-10-14 18:22:00|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1634235730000|2021-10-14 18:22:10|95.88|93.68|95.77|93.57|95.88|93.68|95.77|93.57|0
1634235740000|2021-10-14 18:22:20|95.82|93.62|95.77|93.57|95.82|93.62|95.77|93.57|0
1634235750000|2021-10-14 18:22:30|95.76|93.56|95.76|93.56|95.76|93.56|95.76|93.56|0
1634235770000|2021-10-14 18:22:50|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634235780000|2021-10-14 18:23:00|95.76|93.56|95.76|93.56|95.76|93.56|95.76|93.56|0
1634235810000|2021-10-14 18:23:30|95.71|93.51|95.71|93.51|95.71|93.51|95.71|93.51|0
1634235820000|2021-10-14 18:23:40|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634235840000|2021-10-14 18:24:00|95.59|93.39|95.65|93.45|95.65|93.45|95.59|93.39|0
1634235870000|2021-10-14 18:24:30|95.59|93.39|95.48|93.28|95.59|93.39|95.48|93.28|0
1634235880000|2021-10-14 18:24:40|95.42|93.22|95.54|93.34|95.54|93.34|95.42|93.22|0
1634235890000|2021-10-14 18:24:50|95.48|93.28|95.54|93.34|95.54|93.34|95.48|93.28|0
1634235900000|2021-10-14 18:25:00|95.59|93.39|95.59|93.39|95.59|93.39|95.59|93.39|0
1634235910000|2021-10-14 18:25:10|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634235920000|2021-10-14 18:25:20|95.59|93.39|95.62|93.42|95.65|93.45|95.59|93.39|0
1634235930000|2021-10-14 18:25:30|95.59|93.39|95.59|93.39|95.59|93.39|95.59|93.39|0
1634235940000|2021-10-14 18:25:40|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1634235950000|2021-10-14 18:25:50|95.59|93.39|95.59|93.39|95.59|93.39|95.59|93.39|0
1634235960000|2021-10-14 18:26:00|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1634235970000|2021-10-14 18:26:10|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1634235980000|2021-10-14 18:26:20|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634235990000|2021-10-14 18:26:30|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1634236000000|2021-10-14 18:26:40|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1634236010000|2021-10-14 18:26:50|95.59|93.39|95.59|93.39|95.59|93.39|95.59|93.39|0
1634236020000|2021-10-14 18:27:00|95.53|93.33|95.48|93.28|95.53|93.33|95.48|93.28|0
1634236040000|2021-10-14 18:27:20|95.53|93.33|95.53|93.33|95.53|93.33|95.48|93.28|0
1634236050000|2021-10-14 18:27:30|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1634236060000|2021-10-14 18:27:40|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634236070000|2021-10-14 18:27:50|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1634236080000|2021-10-14 18:28:00|95.51|93.31|95.51|93.31|95.51|93.31|95.51|93.31|0
1634236090000|2021-10-14 18:28:10|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1634236100000|2021-10-14 18:28:20|95.53|93.33|95.48|93.28|95.53|93.33|95.48|93.28|0
1634236120000|2021-10-14 18:28:40|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634236130000|2021-10-14 18:28:50|95.48|93.28|95.42|93.22|95.48|93.28|95.42|93.22|0
1634236150000|2021-10-14 18:29:10|95.48|93.28|95.48|93.28|95.48|93.28|95.48|93.28|0
1634236160000|2021-10-14 18:29:20|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634236180000|2021-10-14 18:29:40|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1634236190000|2021-10-14 18:29:50|95.3|93.1|95.3|93.1|95.3|93.1|95.3|93.1|0
1634236200000|2021-10-14 18:30:00|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1634236210000|2021-10-14 18:30:10|95.3|93.1|95.48|93.28|95.48|93.28|95.3|93.1|0
1634236250000|2021-10-14 18:30:50|95.53|93.33|95.59|93.39|95.59|93.39|95.53|93.33|0
1634236260000|2021-10-14 18:31:00|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634236270000|2021-10-14 18:31:10|95.62|93.42|95.7|93.5|95.7|93.5|95.62|93.42|0
1634236280000|2021-10-14 18:31:20|95.76|93.56|95.7|93.5|95.76|93.56|95.7|93.5|0
1634236290000|2021-10-14 18:31:30|95.76|93.56|95.7|93.5|95.76|93.56|95.7|93.5|0
1634236300000|2021-10-14 18:31:40|95.76|93.56|95.76|93.56|95.76|93.56|95.76|93.56|0
1634236310000|2021-10-14 18:31:50|95.82|93.62|95.7|93.5|95.82|93.62|95.7|93.5|0
1634236320000|2021-10-14 18:32:00|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634236330000|2021-10-14 18:32:10|95.59|93.39|95.59|93.39|95.59|93.39|95.59|93.39|0
1634236350000|2021-10-14 18:32:30|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1634236370000|2021-10-14 18:32:50|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634236380000|2021-10-14 18:33:00|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1634236410000|2021-10-14 18:33:30|95.47|93.27|95.53|93.33|95.53|93.33|95.47|93.27|0
1634236430000|2021-10-14 18:33:50|95.59|93.39|95.59|93.39|95.59|93.39|95.59|93.39|0
1634236440000|2021-10-14 18:34:00|95.65|93.45|95.59|93.39|95.65|93.45|95.59|93.39|0
1634236460000|2021-10-14 18:34:20|95.65|93.45|95.65|93.45|95.65|93.45|95.65|93.45|0
1634236480000|2021-10-14 18:34:40|95.59|93.39|95.59|93.39|95.59|93.39|95.53|93.33|0
1634236490000|2021-10-14 18:34:50|95.53|93.33|95.59|93.39|95.59|93.39|95.53|93.33|0
1634236530000|2021-10-14 18:35:30|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1634236570000|2021-10-14 18:36:10|95.64|93.44|95.64|93.44|95.64|93.44|95.64|93.44|0
1634236600000|2021-10-14 18:36:40|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634236610000|2021-10-14 18:36:50|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634236620000|2021-10-14 18:37:00|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634236660000|2021-10-14 18:37:40|95.42|93.22|95.42|93.22|95.42|93.22|95.42|93.22|0
1634236680000|2021-10-14 18:38:00|95.36|93.16|95.36|93.16|95.42|93.22|95.36|93.16|0
1634236690000|2021-10-14 18:38:10|95.3|93.1|95.3|93.1|95.3|93.1|95.3|93.1|0
1634236700000|2021-10-14 18:38:20|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1634236730000|2021-10-14 18:38:50|95.19|92.99|95.19|92.99|95.19|92.99|95.19|92.99|0
1634236760000|2021-10-14 18:39:20|95.13|92.93|95.19|92.99|95.19|92.99|95.13|92.93|0
1634236780000|2021-10-14 18:39:40|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1634236790000|2021-10-14 18:39:50|95.19|92.99|95.19|92.99|95.19|92.99|95.19|92.99|0
1634236800000|2021-10-14 18:40:00|95.24|93.04|95.3|93.1|95.3|93.1|95.24|93.04|0
1634236810000|2021-10-14 18:40:10|95.36|93.16|95.36|93.16|95.36|93.16|95.36|93.16|0
1634236820000|2021-10-14 18:40:20|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634236830000|2021-10-14 18:40:30|95.47|93.27|95.47|93.27|95.47|93.27|95.41|93.21|0
1634236870000|2021-10-14 18:41:10|95.53|93.33|95.59|93.39|95.59|93.39|95.53|93.33|0
1634236880000|2021-10-14 18:41:20|95.64|93.44|95.53|93.33|95.64|93.44|95.53|93.33|0
1634236900000|2021-10-14 18:41:40|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634236920000|2021-10-14 18:42:00|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634236930000|2021-10-14 18:42:10|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634236940000|2021-10-14 18:42:20|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1634236950000|2021-10-14 18:42:30|95.58|93.38|95.58|93.38|95.58|93.38|95.58|93.38|0
1634236960000|2021-10-14 18:42:40|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1634236970000|2021-10-14 18:42:50|95.47|93.27|95.53|93.33|95.53|93.33|95.47|93.27|0
1634236980000|2021-10-14 18:43:00|95.58|93.38|95.58|93.38|95.58|93.38|95.58|93.38|0
1634236990000|2021-10-14 18:43:10|95.64|93.44|95.64|93.44|95.64|93.44|95.64|93.44|0
1634237010000|2021-10-14 18:43:30|95.76|93.56|95.76|93.56|95.76|93.56|95.76|93.56|0
1634237030000|2021-10-14 18:43:50|95.81|93.61|95.81|93.61|95.81|93.61|95.81|93.61|0
1634237050000|2021-10-14 18:44:10|95.76|93.56|95.76|93.56|95.76|93.56|95.7|93.5|0
1634237060000|2021-10-14 18:44:20|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1634237080000|2021-10-14 18:44:40|95.64|93.44|95.58|93.38|95.64|93.44|95.58|93.38|0
1634237090000|2021-10-14 18:44:50|95.53|93.33|95.64|93.44|95.64|93.44|95.53|93.33|0
1634237100000|2021-10-14 18:45:00|95.58|93.38|95.58|93.38|95.64|93.44|95.58|93.38|0
1634237110000|2021-10-14 18:45:10|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1634237130000|2021-10-14 18:45:30|95.58|93.38|95.64|93.44|95.64|93.44|95.58|93.38|0
1634237140000|2021-10-14 18:45:40|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1634237150000|2021-10-14 18:45:50|95.64|93.44|95.7|93.5|95.7|93.5|95.64|93.44|0
1634237170000|2021-10-14 18:46:10|95.75|93.55|95.75|93.55|95.75|93.55|95.75|93.55|0
1634237180000|2021-10-14 18:46:20|95.7|93.5|95.7|93.5|95.7|93.5|95.7|93.5|0
1634237260000|2021-10-14 18:47:40|95.64|93.44|95.7|93.5|95.7|93.5|95.64|93.44|0
1634237270000|2021-10-14 18:47:50|95.75|93.55|95.7|93.5|95.75|93.55|95.7|93.5|0
1634237290000|2021-10-14 18:48:10|95.75|93.55|95.7|93.5|95.75|93.55|95.7|93.5|0
1634237300000|2021-10-14 18:48:20|95.64|93.44|95.64|93.44|95.64|93.44|95.64|93.44|0
1634237310000|2021-10-14 18:48:30|95.58|93.38|95.64|93.44|95.64|93.44|95.58|93.38|0
1634237320000|2021-10-14 18:48:40|95.7|93.5|95.64|93.44|95.7|93.5|95.64|93.44|0
1634237330000|2021-10-14 18:48:50|95.58|93.38|95.58|93.38|95.58|93.38|95.58|93.38|0
1634237350000|2021-10-14 18:49:10|95.64|93.44|95.64|93.44|95.64|93.44|95.64|93.44|0
1634237360000|2021-10-14 18:49:20|95.58|93.38|95.52|93.32|95.58|93.38|95.52|93.32|0
1634237400000|2021-10-14 18:50:00|95.47|93.27|95.41|93.21|95.47|93.27|95.41|93.21|0
1634237410000|2021-10-14 18:50:10|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634237440000|2021-10-14 18:50:40|95.41|93.21|95.47|93.27|95.47|93.27|95.41|93.21|0
1634237450000|2021-10-14 18:50:50|95.52|93.32|95.52|93.32|95.52|93.32|95.52|93.32|0
1634237460000|2021-10-14 18:51:00|95.58|93.38|95.52|93.32|95.58|93.38|95.52|93.32|0
1634237480000|2021-10-14 18:51:20|95.47|93.27|95.52|93.32|95.52|93.32|95.47|93.27|0
1634237490000|2021-10-14 18:51:30|95.47|93.27|95.47|93.27|95.47|93.27|95.47|93.27|0
1634237520000|2021-10-14 18:52:00|95.52|93.32|95.47|93.27|95.52|93.32|95.47|93.27|0
1634237540000|2021-10-14 18:52:20|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634237550000|2021-10-14 18:52:30|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634237560000|2021-10-14 18:52:40|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634237590000|2021-10-14 18:53:10|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634237600000|2021-10-14 18:53:20|95.29|93.09|95.24|93.04|95.29|93.09|95.24|93.04|0
1634237610000|2021-10-14 18:53:30|95.29|93.09|95.24|93.04|95.29|93.09|95.24|93.04|0
1634237620000|2021-10-14 18:53:40|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1634237630000|2021-10-14 18:53:50|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634237650000|2021-10-14 18:54:10|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1634237660000|2021-10-14 18:54:20|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634237690000|2021-10-14 18:54:50|95.41|93.21|95.35|93.15|95.41|93.21|95.35|93.15|0
1634237700000|2021-10-14 18:55:00|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634237710000|2021-10-14 18:55:10|95.35|93.15|95.41|93.21|95.41|93.21|95.35|93.15|0
1634237720000|2021-10-14 18:55:20|95.46|93.26|95.46|93.26|95.46|93.26|95.46|93.26|0
1634237740000|2021-10-14 18:55:40|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634237770000|2021-10-14 18:56:10|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634237790000|2021-10-14 18:56:30|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1634237820000|2021-10-14 18:57:00|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634237840000|2021-10-14 18:57:20|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634237850000|2021-10-14 18:57:30|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634237860000|2021-10-14 18:57:40|95.41|93.21|95.35|93.15|95.41|93.21|95.35|93.15|0
1634237870000|2021-10-14 18:57:50|95.41|93.21|95.41|93.21|95.41|93.21|95.41|93.21|0
1634237880000|2021-10-14 18:58:00|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634237890000|2021-10-14 18:58:10|95.41|93.21|95.35|93.15|95.41|93.21|95.35|93.15|0
1634237910000|2021-10-14 18:58:30|95.32|93.12|95.35|93.15|95.35|93.15|95.32|93.12|0
1634237920000|2021-10-14 18:58:40|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1634237930000|2021-10-14 18:58:50|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1634237940000|2021-10-14 18:59:00|95.23|93.03|95.29|93.09|95.35|93.15|95.23|93.03|0
1634237950000|2021-10-14 18:59:10|95.35|93.15|95.35|93.15|95.41|93.21|95.35|93.15|0
1634237960000|2021-10-14 18:59:20|95.41|93.21|95.35|93.15|95.41|93.21|95.35|93.15|0
1634237980000|2021-10-14 18:59:40|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1634237990000|2021-10-14 18:59:50|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634238000000|2021-10-14 19:00:00|95.29|93.09|95.41|93.21|95.41|93.21|95.29|93.09|0
1634238010000|2021-10-14 19:00:10|95.46|93.26|95.41|93.21|95.46|93.26|95.41|93.21|0
1634238020000|2021-10-14 19:00:20|95.46|93.26|95.46|93.26|95.46|93.26|95.46|93.26|0
1634238030000|2021-10-14 19:00:30|95.41|93.21|95.52|93.32|95.52|93.32|95.41|93.21|0
1634238040000|2021-10-14 19:00:40|95.46|93.26|95.63|93.43|95.63|93.43|95.46|93.26|0
1634238050000|2021-10-14 19:00:50|95.58|93.38|95.58|93.38|95.58|93.38|95.58|93.38|0
1634238060000|2021-10-14 19:01:00|95.52|93.32|95.46|93.26|95.52|93.32|95.46|93.26|0
1634238080000|2021-10-14 19:01:20|95.52|93.32|95.52|93.32|95.58|93.38|95.52|93.32|0
1634238090000|2021-10-14 19:01:30|95.46|93.26|95.52|93.32|95.52|93.32|95.46|93.26|0
1634238100000|2021-10-14 19:01:40|95.63|93.43|95.63|93.43|95.63|93.43|95.63|93.43|0
1634238110000|2021-10-14 19:01:50|95.58|93.38|95.63|93.43|95.63|93.43|95.58|93.38|0
1634238120000|2021-10-14 19:02:00|95.69|93.49|95.63|93.43|95.69|93.49|95.63|93.43|0
1634238130000|2021-10-14 19:02:10|95.58|93.38|95.63|93.43|95.63|93.43|95.58|93.38|0
1634238140000|2021-10-14 19:02:20|95.69|93.49|95.69|93.49|95.69|93.49|95.69|93.49|0
1634238150000|2021-10-14 19:02:30|95.63|93.43|95.69|93.49|95.69|93.49|95.63|93.43|0
1634238160000|2021-10-14 19:02:40|95.63|93.43|95.63|93.43|95.63|93.43|95.63|93.43|0
1634238180000|2021-10-14 19:03:00|95.69|93.49|95.69|93.49|95.69|93.49|95.69|93.49|0
1634238190000|2021-10-14 19:03:10|95.75|93.55|95.75|93.55|95.75|93.55|95.75|93.55|0
1634238210000|2021-10-14 19:03:30|95.69|93.49|95.69|93.49|95.69|93.49|95.69|93.49|0
1634238220000|2021-10-14 19:03:40|95.63|93.43|95.63|93.43|95.63|93.43|95.63|93.43|0
1634238260000|2021-10-14 19:04:20|95.57|93.37|95.63|93.43|95.63|93.43|95.57|93.37|0
1634238270000|2021-10-14 19:04:30|95.52|93.32|95.52|93.32|95.52|93.32|95.52|93.32|0
1634238280000|2021-10-14 19:04:40|95.46|93.26|95.46|93.26|95.52|93.32|95.46|93.26|0
1634238300000|2021-10-14 19:05:00|95.52|93.32|95.52|93.32|95.52|93.32|95.52|93.32|0
1634238320000|2021-10-14 19:05:20|95.46|93.26|95.4|93.2|95.46|93.26|95.4|93.2|0
1634238340000|2021-10-14 19:05:40|95.35|93.15|95.4|93.2|95.4|93.2|95.35|93.15|0
1634238350000|2021-10-14 19:05:50|95.35|93.15|95.29|93.09|95.35|93.15|95.29|93.09|0
1634238360000|2021-10-14 19:06:00|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634238370000|2021-10-14 19:06:10|95.29|93.09|95.29|93.09|95.29|93.09|95.29|93.09|0
1634238380000|2021-10-14 19:06:20|95.35|93.15|95.35|93.15|95.35|93.15|95.35|93.15|0
1634238400000|2021-10-14 19:06:40|95.4|93.2|95.4|93.2|95.4|93.2|95.4|93.2|0
1634238410000|2021-10-14 19:06:50|95.46|93.26|95.46|93.26|95.46|93.26|95.46|93.26|0
1634238430000|2021-10-14 19:07:10|95.52|93.32|95.52|93.32|95.52|93.32|95.52|93.32|0
1634238450000|2021-10-14 19:07:30|95.57|93.37|95.63|93.43|95.63|93.43|95.57|93.37|0
1634238460000|2021-10-14 19:07:40|95.74|93.54|95.74|93.54|95.74|93.54|95.74|93.54|0
1634238480000|2021-10-14 19:08:00|95.8|93.6|95.8|93.6|95.86|93.66|95.8|93.6|0
1634238490000|2021-10-14 19:08:10|95.86|93.66|95.8|93.6|95.86|93.66|95.8|93.6|0
1634238500000|2021-10-14 19:08:20|95.86|93.66|95.86|93.66|95.86|93.66|95.86|93.66|0
1634238510000|2021-10-14 19:08:30|95.92|93.72|95.92|93.72|95.92|93.72|95.92|93.72|0
1634238520000|2021-10-14 19:08:40|95.86|93.66|95.92|93.72|95.92|93.72|95.86|93.66|0
1634238530000|2021-10-14 19:08:50|95.86|93.66|95.86|93.66|95.86|93.66|95.86|93.66|0
1634238540000|2021-10-14 19:09:00|95.92|93.72|95.92|93.72|95.92|93.72|95.92|93.72|0
1634238550000|2021-10-14 19:09:10|95.97|93.77|95.97|93.77|95.97|93.77|95.97|93.77|0
1634238560000|2021-10-14 19:09:20|96.03|93.83|96.03|93.83|96.03|93.83|96.03|93.83|0
1634238570000|2021-10-14 19:09:30|96.09|93.89|96.09|93.89|96.09|93.89|96.09|93.89|0
1634238580000|2021-10-14 19:09:40|96.03|93.83|96.09|93.89|96.09|93.89|96.03|93.83|0
1634238590000|2021-10-14 19:09:50|96.14|93.94|96.09|93.89|96.14|93.94|96.09|93.89|0
1634238600000|2021-10-14 19:10:00|96.14|93.94|96.26|94.06|96.26|94.06|96.14|93.94|0
1634238610000|2021-10-14 19:10:10|96.32|94.12|96.43|94.23|96.43|94.23|96.32|94.12|0
1634238620000|2021-10-14 19:10:20|96.37|94.17|96.43|94.23|96.43|94.23|96.37|94.17|0
1634238630000|2021-10-14 19:10:30|96.37|94.17|96.43|94.23|96.43|94.23|96.37|94.17|0
1634238640000|2021-10-14 19:10:40|96.37|94.17|96.43|94.23|96.49|94.29|96.37|94.17|0
1634238650000|2021-10-14 19:10:50|96.37|94.17|96.26|94.06|96.37|94.17|96.26|94.06|0
1634238660000|2021-10-14 19:11:00|96.2|94|96.14|93.94|96.2|94|96.14|93.94|0
1634238670000|2021-10-14 19:11:10|96.2|94|96.26|94.06|96.26|94.06|96.2|94|0
1634238680000|2021-10-14 19:11:20|96.29|94.09|96.29|94.09|96.29|94.09|96.29|94.09|0
1634238690000|2021-10-14 19:11:30|96.32|94.12|96.2|94|96.32|94.12|96.2|94|0
1634238710000|2021-10-14 19:11:50|96.17|93.97|96.2|94|96.2|94|96.17|93.97|0
1634238720000|2021-10-14 19:12:00|96.26|94.06|96.26|94.06|96.26|94.06|96.26|94.06|0
1634238730000|2021-10-14 19:12:10|96.32|94.12|96.32|94.12|96.32|94.12|96.26|94.06|0
1634238740000|2021-10-14 19:12:20|96.26|94.06|96.32|94.12|96.32|94.12|96.26|94.06|0
1634238750000|2021-10-14 19:12:30|96.37|94.17|96.37|94.17|96.37|94.17|96.37|94.17|0
1634238760000|2021-10-14 19:12:40|96.32|94.12|96.26|94.06|96.32|94.12|96.26|94.06|0
1634238770000|2021-10-14 19:12:50|96.32|94.12|96.26|94.06|96.32|94.12|96.26|94.06|0
1634238780000|2021-10-14 19:13:00|96.2|94|96.2|94|96.2|94|96.2|94|0
1634238800000|2021-10-14 19:13:20|96.14|93.94|96.09|93.89|96.14|93.94|96.09|93.89|0
1634238810000|2021-10-14 19:13:30|96.03|93.83|96.03|93.83|96.03|93.83|96.03|93.83|0
1634238820000|2021-10-14 19:13:40|96.09|93.89|96.09|93.89|96.09|93.89|96.09|93.89|0
1634238830000|2021-10-14 19:13:50|96.14|93.94|96.2|94|96.2|94|96.14|93.94|0
1634238840000|2021-10-14 19:14:00|96.14|93.94|96.09|93.89|96.14|93.94|96.09|93.89|0
1634238850000|2021-10-14 19:14:10|96.14|93.94|96.14|93.94|96.14|93.94|96.09|93.89|0
1634238860000|2021-10-14 19:14:20|96.09|93.89|96.14|93.94|96.14|93.94|96.09|93.89|0
1634238880000|2021-10-14 19:14:40|96.09|93.89|96.09|93.89|96.09|93.89|96.09|93.89|0
1634238900000|2021-10-14 19:15:00|96.03|93.83|96.09|93.89|96.09|93.89|96.03|93.83|0
1634238920000|2021-10-14 19:15:20|96.14|93.94|96.14|93.94|96.14|93.94|96.09|93.89|0
1634238930000|2021-10-14 19:15:30|96.2|94|96.08|93.88|96.2|94|96.08|93.88|0
1634238950000|2021-10-14 19:15:50|96.03|93.83|96.08|93.88|96.08|93.88|96.03|93.83|0
1634238980000|2021-10-14 19:16:20|96.06|93.86|96.14|93.94|96.14|93.94|96.06|93.86|0
1634239010000|2021-10-14 19:16:50|96.2|94|96.2|94|96.2|94|96.14|93.94|0
1634239020000|2021-10-14 19:17:00|96.14|93.94|96.2|94|96.2|94|96.14|93.94|0
1634239030000|2021-10-14 19:17:10|96.31|94.11|96.26|94.06|96.31|94.11|96.26|94.06|0
1634239060000|2021-10-14 19:17:40|96.31|94.11|96.31|94.11|96.31|94.11|96.31|94.11|0
1634239070000|2021-10-14 19:17:50|96.37|94.17|96.37|94.17|96.37|94.17|96.37|94.17|0
1634239080000|2021-10-14 19:18:00|96.31|94.11|96.14|93.94|96.31|94.11|96.14|93.94|0
1634239090000|2021-10-14 19:18:10|96.2|94|96.2|94|96.23|94.03|96.2|94|0
1634239100000|2021-10-14 19:18:20|96.26|94.06|96.2|94|96.26|94.06|96.2|94|0
1634239110000|2021-10-14 19:18:30|96.14|93.94|96.14|93.94|96.14|93.94|96.14|93.94|0
1634239120000|2021-10-14 19:18:40|96.08|93.88|96.08|93.88|96.08|93.88|96.08|93.88|0
1634239130000|2021-10-14 19:18:50|96.03|93.83|96.08|93.88|96.08|93.88|96.03|93.83|0
1634239150000|2021-10-14 19:19:10|96.14|93.94|96.08|93.88|96.14|93.94|96.08|93.88|0
1634239160000|2021-10-14 19:19:20|96.14|93.94|96.08|93.88|96.14|93.94|96.08|93.88|0
1634239170000|2021-10-14 19:19:30|96.03|93.83|96.03|93.83|96.03|93.83|96.03|93.83|0
1634239180000|2021-10-14 19:19:40|96.08|93.88|96.03|93.83|96.08|93.88|96.03|93.83|0
1634239190000|2021-10-14 19:19:50|96.08|93.88|96.08|93.88|96.08|93.88|96.08|93.88|0
1634239200000|2021-10-14 19:20:00|96.14|93.94|96.08|93.88|96.14|93.94|96.08|93.88|0
1634239210000|2021-10-14 19:20:10|96.03|93.83|96.06|93.86|96.14|93.94|96.03|93.83|0
1634239220000|2021-10-14 19:20:20|96.08|93.88|95.97|93.77|96.08|93.88|95.97|93.77|0
1634239240000|2021-10-14 19:20:40|96|93.8|95.91|93.71|96|93.8|95.91|93.71|0
1634239250000|2021-10-14 19:20:50|95.85|93.65|95.91|93.71|95.91|93.71|95.85|93.65|0
1634239270000|2021-10-14 19:21:10|95.85|93.65|95.91|93.71|95.91|93.71|95.8|93.6|0
1634239280000|2021-10-14 19:21:20|95.85|93.65|95.91|93.71|95.91|93.71|95.85|93.65|0
1634239290000|2021-10-14 19:21:30|96.08|93.88|96.02|93.82|96.08|93.88|96.02|93.82|0
1634239300000|2021-10-14 19:21:40|96.08|93.88|96.08|93.88|96.08|93.88|96.02|93.82|0
1634239310000|2021-10-14 19:21:50|96.2|94|96.14|93.94|96.2|94|96.14|93.94|0
1634239320000|2021-10-14 19:22:00|96.2|94|96.25|94.05|96.25|94.05|96.2|94|0
1634239330000|2021-10-14 19:22:10|96.2|94|96.2|94|96.25|94.05|96.2|94|0
1634239340000|2021-10-14 19:22:20|96.25|94.05|96.25|94.05|96.25|94.05|96.25|94.05|0
1634239350000|2021-10-14 19:22:30|96.31|94.11|96.37|94.17|96.37|94.17|96.31|94.11|0
1634239360000|2021-10-14 19:22:40|96.31|94.11|96.31|94.11|96.31|94.11|96.31|94.11|0
1634239370000|2021-10-14 19:22:50|96.28|94.08|96.37|94.17|96.37|94.17|96.28|94.08|0
1634239380000|2021-10-14 19:23:00|96.31|94.11|96.31|94.11|96.31|94.11|96.31|94.11|0
1634239390000|2021-10-14 19:23:10|96.25|94.05|96.31|94.11|96.31|94.11|96.25|94.05|0
1634239410000|2021-10-14 19:23:30|96.25|94.05|96.31|94.11|96.31|94.11|96.25|94.05|0
1634239420000|2021-10-14 19:23:40|96.37|94.17|96.48|94.28|96.48|94.28|96.37|94.17|0
1634239430000|2021-10-14 19:23:50|96.43|94.23|96.43|94.23|96.48|94.28|96.43|94.23|0
1634239440000|2021-10-14 19:24:00|96.37|94.17|96.48|94.28|96.48|94.28|96.37|94.17|0
1634239450000|2021-10-14 19:24:10|96.43|94.23|96.43|94.23|96.43|94.23|96.43|94.23|0
1634239460000|2021-10-14 19:24:20|96.48|94.28|96.54|94.34|96.54|94.34|96.48|94.28|0
1634239470000|2021-10-14 19:24:30|96.48|94.28|96.48|94.28|96.48|94.28|96.48|94.28|0
1634239490000|2021-10-14 19:24:50|96.54|94.34|96.54|94.34|96.54|94.34|96.54|94.34|0
1634239500000|2021-10-14 19:25:00|96.6|94.4|96.37|94.17|96.6|94.4|96.37|94.17|0
1634239510000|2021-10-14 19:25:10|96.25|94.05|96.31|94.11|96.31|94.11|96.25|94.05|0
1634239520000|2021-10-14 19:25:20|96.25|94.05|96.25|94.05|96.31|94.11|96.25|94.05|0
1634239530000|2021-10-14 19:25:30|96.2|94|96.25|94.05|96.25|94.05|96.14|93.94|0
1634239540000|2021-10-14 19:25:40|96.2|94|96.2|94|96.2|94|96.2|94|0
1634239550000|2021-10-14 19:25:50|96.14|93.94|96.31|94.11|96.31|94.11|96.14|93.94|0
1634239560000|2021-10-14 19:26:00|96.25|94.05|96.31|94.11|96.31|94.11|96.25|94.05|0
1634239570000|2021-10-14 19:26:10|96.25|94.05|96.19|93.99|96.25|94.05|96.19|93.99|0
1634239580000|2021-10-14 19:26:20|96.14|93.94|96.19|93.99|96.19|93.99|96.14|93.94|0
1634239590000|2021-10-14 19:26:30|96.14|93.94|96.08|93.88|96.14|93.94|96.08|93.88|0
1634239600000|2021-10-14 19:26:40|96.14|93.94|96.14|93.94|96.14|93.94|96.14|93.94|0
1634239610000|2021-10-14 19:26:50|96.19|93.99|96.19|93.99|96.19|93.99|96.19|93.99|0
1634239620000|2021-10-14 19:27:00|96.14|93.94|96.14|93.94|96.14|93.94|96.14|93.94|0
1634239630000|2021-10-14 19:27:10|96.08|93.88|96.08|93.88|96.08|93.88|96.08|93.88|0
1634239640000|2021-10-14 19:27:20|96.14|93.94|96.08|93.88|96.14|93.94|96.08|93.88|0
1634239650000|2021-10-14 19:27:30|96.02|93.82|95.96|93.76|96.02|93.82|95.96|93.76|0
1634239660000|2021-10-14 19:27:40|95.91|93.71|96.02|93.82|96.02|93.82|95.85|93.65|0
1634239670000|2021-10-14 19:27:50|95.96|93.76|95.96|93.76|95.96|93.76|95.96|93.76|0
1634239680000|2021-10-14 19:28:00|96.02|93.82|96.02|93.82|96.02|93.82|95.96|93.76|0
1634239690000|2021-10-14 19:28:10|95.96|93.76|96.02|93.82|96.02|93.82|95.96|93.76|0
1634239700000|2021-10-14 19:28:20|95.96|93.76|95.96|93.76|95.96|93.76|95.96|93.76|0
1634239710000|2021-10-14 19:28:30|96.02|93.82|96.08|93.88|96.08|93.88|96.02|93.82|0
1634239720000|2021-10-14 19:28:40|96.14|93.94|96.08|93.88|96.14|93.94|96.08|93.88|0
1634239730000|2021-10-14 19:28:50|96.14|93.94|96.14|93.94|96.14|93.94|96.08|93.88|0
1634239740000|2021-10-14 19:29:00|96.19|93.99|96.19|93.99|96.19|93.99|96.19|93.99|0
1634239750000|2021-10-14 19:29:10|96.25|94.05|96.25|94.05|96.25|94.05|96.25|94.05|0
1634239760000|2021-10-14 19:29:20|96.19|93.99|96.14|93.94|96.19|93.99|96.14|93.94|0
1634239770000|2021-10-14 19:29:30|96.08|93.88|96.08|93.88|96.08|93.88|96.08|93.88|0
1634239780000|2021-10-14 19:29:40|96.14|93.94|96.14|93.94|96.14|93.94|96.14|93.94|0
1634239790000|2021-10-14 19:29:50|96.19|93.99|96.14|93.94|96.25|94.05|96.14|93.94|0
1634239800000|2021-10-14 19:30:00|96.19|93.99|96.25|94.05|96.25|94.05|96.19|93.99|0
1634239810000|2021-10-14 19:30:10|96.19|93.99|96.19|93.99|96.19|93.99|96.19|93.99|0
1634239830000|2021-10-14 19:30:30|96.14|93.94|96.19|93.99|96.19|93.99|96.14|93.94|0
1634239840000|2021-10-14 19:30:40|96.14|93.94|96.19|93.99|96.19|93.99|96.14|93.94|0
1634239850000|2021-10-14 19:30:50|96.14|93.94|96.14|93.94|96.14|93.94|96.14|93.94|0
1634239860000|2021-10-14 19:31:00|96.19|93.99|96.14|93.94|96.19|93.99|96.14|93.94|0
1634239870000|2021-10-14 19:31:10|96.08|93.88|96.19|93.99|96.19|93.99|96.08|93.88|0
1634239880000|2021-10-14 19:31:20|96.25|94.05|96.19|93.99|96.25|94.05|96.19|93.99|0
1634239890000|2021-10-14 19:31:30|96.14|93.94|96.14|93.94|96.14|93.94|96.14|93.94|0
1634239900000|2021-10-14 19:31:40|96.19|93.99|96.14|93.94|96.19|93.99|96.14|93.94|0
1634239910000|2021-10-14 19:31:50|96.08|93.88|96.08|93.88|96.08|93.88|96.08|93.88|0
1634239920000|2021-10-14 19:32:00|96.13|93.93|96.02|93.82|96.13|93.93|96.02|93.82|0
1634239930000|2021-10-14 19:32:10|95.96|93.76|95.91|93.71|95.96|93.76|95.91|93.71|0
1634239940000|2021-10-14 19:32:20|95.96|93.76|95.91|93.71|95.96|93.76|95.91|93.71|0
1634239950000|2021-10-14 19:32:30|95.85|93.65|95.85|93.65|95.85|93.65|95.85|93.65|0
1634239960000|2021-10-14 19:32:40|95.91|93.71|96.02|93.82|96.02|93.82|95.91|93.71|0
1634239970000|2021-10-14 19:32:50|95.96|93.76|95.96|93.76|95.96|93.76|95.96|93.76|0
1634239980000|2021-10-14 19:33:00|96.02|93.82|96.02|93.82|96.02|93.82|96.02|93.82|0
1634239990000|2021-10-14 19:33:10|96.08|93.88|96.02|93.82|96.08|93.88|96.02|93.82|0
1634240000000|2021-10-14 19:33:20|96.08|93.88|96.13|93.93|96.13|93.93|96.08|93.88|0
1634240020000|2021-10-14 19:33:40|96.19|93.99|96.13|93.93|96.19|93.99|96.13|93.93|0
1634240030000|2021-10-14 19:33:50|96.19|93.99|96.19|93.99|96.19|93.99|96.19|93.99|0
1634240040000|2021-10-14 19:34:00|96.25|94.05|96.25|94.05|96.25|94.05|96.25|94.05|0
1634240050000|2021-10-14 19:34:10|96.31|94.11|96.36|94.16|96.36|94.16|96.31|94.11|0
1634240060000|2021-10-14 19:34:20|96.42|94.22|96.31|94.11|96.42|94.22|96.31|94.11|0
1634240070000|2021-10-14 19:34:30|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1634240080000|2021-10-14 19:34:40|96.31|94.11|96.25|94.05|96.31|94.11|96.25|94.05|0
1634240090000|2021-10-14 19:34:50|96.31|94.11|96.19|93.99|96.31|94.11|96.19|93.99|0
1634240100000|2021-10-14 19:35:00|96.13|93.93|96.13|93.93|96.13|93.93|96.13|93.93|0
1634240110000|2021-10-14 19:35:10|96.19|93.99|96.19|93.99|96.19|93.99|96.13|93.93|0
1634240120000|2021-10-14 19:35:20|96.25|94.05|96.25|94.05|96.25|94.05|96.25|94.05|0
1634240130000|2021-10-14 19:35:30|96.31|94.11|96.31|94.11|96.31|94.11|96.19|93.99|0
1634240140000|2021-10-14 19:35:40|96.36|94.16|96.31|94.11|96.36|94.16|96.31|94.11|0
1634240150000|2021-10-14 19:35:50|96.36|94.16|96.31|94.11|96.36|94.16|96.31|94.11|0
1634240160000|2021-10-14 19:36:00|96.36|94.16|96.36|94.16|96.42|94.22|96.36|94.16|0
1634240170000|2021-10-14 19:36:10|96.42|94.22|96.42|94.22|96.42|94.22|96.42|94.22|0
1634240180000|2021-10-14 19:36:20|96.48|94.28|96.48|94.28|96.48|94.28|96.48|94.28|0
1634240190000|2021-10-14 19:36:30|96.54|94.34|96.77|94.57|96.77|94.57|96.54|94.34|0
1634240200000|2021-10-14 19:36:40|96.71|94.51|96.8|94.6|96.8|94.6|96.71|94.51|0
1634240210000|2021-10-14 19:36:50|96.82|94.62|96.94|94.74|96.94|94.74|96.82|94.62|0
1634240220000|2021-10-14 19:37:00|97|94.8|96.88|94.68|97|94.8|96.88|94.68|0
1634240230000|2021-10-14 19:37:10|96.94|94.74|97|94.8|97|94.8|96.94|94.74|0
1634240240000|2021-10-14 19:37:20|97.05|94.85|97.05|94.85|97.05|94.85|97.05|94.85|0
1634240250000|2021-10-14 19:37:30|97.03|94.83|97.05|94.85|97.05|94.85|97.03|94.83|0
1634240260000|2021-10-14 19:37:40|97.11|94.91|97.17|94.97|97.23|95.03|97.11|94.91|0
1634240270000|2021-10-14 19:37:50|97.11|94.91|97.05|94.85|97.11|94.91|97.05|94.85|0
1634240280000|2021-10-14 19:38:00|97|94.8|96.88|94.68|97|94.8|96.88|94.68|0
1634240290000|2021-10-14 19:38:10|96.82|94.62|96.82|94.62|96.94|94.74|96.82|94.62|0
1634240300000|2021-10-14 19:38:20|96.88|94.68|96.94|94.74|96.94|94.74|96.88|94.68|0
1634240310000|2021-10-14 19:38:30|97|94.8|97|94.8|97|94.8|97|94.8|0
1634240320000|2021-10-14 19:38:40|96.88|94.68|96.65|94.45|96.88|94.68|96.65|94.45|0
1634240330000|2021-10-14 19:38:50|96.53|94.33|96.59|94.39|96.59|94.39|96.53|94.33|0
1634240340000|2021-10-14 19:39:00|96.53|94.33|96.59|94.39|96.59|94.39|96.53|94.33|0
1634240350000|2021-10-14 19:39:10|96.53|94.33|96.53|94.33|96.53|94.33|96.53|94.33|0
1634240360000|2021-10-14 19:39:20|96.65|94.45|96.53|94.33|96.65|94.45|96.53|94.33|0
1634240370000|2021-10-14 19:39:30|96.59|94.39|96.59|94.39|96.65|94.45|96.53|94.33|0
1634240380000|2021-10-14 19:39:40|96.65|94.45|96.71|94.51|96.71|94.51|96.65|94.45|0
1634240390000|2021-10-14 19:39:50|96.76|94.56|96.76|94.56|96.76|94.56|96.76|94.56|0
1634240400000|2021-10-14 19:40:00|96.65|94.45|96.71|94.51|96.71|94.51|96.65|94.45|0
1634240410000|2021-10-14 19:40:10|96.76|94.56|96.82|94.62|96.82|94.62|96.76|94.56|0
1634240420000|2021-10-14 19:40:20|96.88|94.68|96.88|94.68|96.88|94.68|96.82|94.62|0
1634240430000|2021-10-14 19:40:30|96.91|94.71|97|94.8|97|94.8|96.88|94.68|0
1634240440000|2021-10-14 19:40:40|97.05|94.85|97|94.8|97.05|94.85|97|94.8|0
1634240450000|2021-10-14 19:40:50|97.05|94.85|97.05|94.85|97.05|94.85|97|94.8|0
1634240460000|2021-10-14 19:41:00|96.94|94.74|96.94|94.74|96.94|94.74|96.94|94.74|0
1634240470000|2021-10-14 19:41:10|96.88|94.68|97.03|94.83|97.03|94.83|96.88|94.68|0
1634240480000|2021-10-14 19:41:20|97.05|94.85|97.17|94.97|97.17|94.97|97.05|94.85|0
1634240490000|2021-10-14 19:41:30|97.23|95.03|97.17|94.97|97.23|95.03|97.17|94.97|0
1634240500000|2021-10-14 19:41:40|97.11|94.91|97.17|94.97|97.17|94.97|97.11|94.91|0
1634240510000|2021-10-14 19:41:50|97.11|94.91|97.05|94.85|97.11|94.91|97.05|94.85|0
1634240520000|2021-10-14 19:42:00|97.11|94.91|96.88|94.68|97.11|94.91|96.88|94.68|0
1634240530000|2021-10-14 19:42:10|96.94|94.74|96.94|94.74|96.94|94.74|96.94|94.74|0
1634240540000|2021-10-14 19:42:20|96.99|94.79|96.99|94.79|97.05|94.85|96.99|94.79|0
1634240550000|2021-10-14 19:42:30|96.94|94.74|96.94|94.74|96.94|94.74|96.94|94.74|0
1634240560000|2021-10-14 19:42:40|96.99|94.79|97.11|94.91|97.11|94.91|96.99|94.79|0
1634240570000|2021-10-14 19:42:50|97.05|94.85|96.94|94.74|97.05|94.85|96.94|94.74|0
1634240580000|2021-10-14 19:43:00|96.88|94.68|96.88|94.68|96.94|94.74|96.88|94.68|0
1634240590000|2021-10-14 19:43:10|96.99|94.79|96.94|94.74|96.99|94.79|96.94|94.74|0
1634240600000|2021-10-14 19:43:20|96.99|94.79|96.88|94.68|96.99|94.79|96.88|94.68|0
1634240610000|2021-10-14 19:43:30|96.82|94.62|96.76|94.56|96.82|94.62|96.76|94.56|0
1634240620000|2021-10-14 19:43:40|96.71|94.51|96.71|94.51|96.71|94.51|96.71|94.51|0
1634240640000|2021-10-14 19:44:00|96.7|94.5|96.59|94.39|96.7|94.5|96.59|94.39|0
1634240650000|2021-10-14 19:44:10|96.53|94.33|96.53|94.33|96.59|94.39|96.53|94.33|0
1634240660000|2021-10-14 19:44:20|96.47|94.27|96.47|94.27|96.53|94.33|96.47|94.27|0
1634240670000|2021-10-14 19:44:30|96.53|94.33|96.59|94.39|96.59|94.39|96.53|94.33|0
1634240680000|2021-10-14 19:44:40|96.53|94.33|96.47|94.27|96.53|94.33|96.47|94.27|0
1634240690000|2021-10-14 19:44:50|96.36|94.16|96.36|94.16|96.36|94.16|96.36|94.16|0
1634240700000|2021-10-14 19:45:00|96.42|94.22|96.65|94.45|96.65|94.45|96.42|94.22|0
1634240710000|2021-10-14 19:45:10|96.59|94.39|96.65|94.45|96.65|94.45|96.59|94.39|0
1634240720000|2021-10-14 19:45:20|96.59|94.39|96.59|94.39|96.59|94.39|96.53|94.33|0
1634240740000|2021-10-14 19:45:40|96.65|94.45|96.73|94.53|96.73|94.53|96.65|94.45|0
1634240750000|2021-10-14 19:45:50|96.76|94.56|96.76|94.56|96.76|94.56|96.7|94.5|0
1634240760000|2021-10-14 19:46:00|96.7|94.5|96.7|94.5|96.7|94.5|96.65|94.45|0
1634240770000|2021-10-14 19:46:10|96.59|94.39|96.53|94.33|96.59|94.39|96.53|94.33|0
1634240780000|2021-10-14 19:46:20|96.59|94.39|96.59|94.39|96.65|94.45|96.59|94.39|0
1634240790000|2021-10-14 19:46:30|96.65|94.45|96.53|94.33|96.65|94.45|96.53|94.33|0
1634240800000|2021-10-14 19:46:40|96.47|94.27|96.47|94.27|96.53|94.33|96.47|94.27|0
1634240810000|2021-10-14 19:46:50|96.42|94.22|96.42|94.22|96.42|94.22|96.42|94.22|0
1634240820000|2021-10-14 19:47:00|96.3|94.1|96.24|94.04|96.3|94.1|96.24|94.04|0
1634240830000|2021-10-14 19:47:10|96.19|93.99|96.3|94.1|96.36|94.16|96.19|93.99|0
1634240840000|2021-10-14 19:47:20|96.36|94.16|96.42|94.22|96.42|94.22|96.36|94.16|0
1634240850000|2021-10-14 19:47:30|96.36|94.16|96.47|94.27|96.53|94.33|96.36|94.16|0
1634240860000|2021-10-14 19:47:40|96.42|94.22|96.42|94.22|96.47|94.27|96.42|94.22|0
1634240870000|2021-10-14 19:47:50|96.47|94.27|96.53|94.33|96.53|94.33|96.47|94.27|0
1634240880000|2021-10-14 19:48:00|96.59|94.39|96.53|94.33|96.59|94.39|96.53|94.33|0
1634240890000|2021-10-14 19:48:10|96.47|94.27|96.53|94.33|96.53|94.33|96.47|94.27|0
1634240900000|2021-10-14 19:48:20|96.59|94.39|96.59|94.39|96.59|94.39|96.59|94.39|0
1634240910000|2021-10-14 19:48:30|96.65|94.45|96.65|94.45|96.65|94.45|96.59|94.39|0
1634240920000|2021-10-14 19:48:40|96.7|94.5|96.65|94.45|96.7|94.5|96.65|94.45|0
1634240930000|2021-10-14 19:48:50|96.53|94.33|96.47|94.27|96.53|94.33|96.47|94.27|0
1634240940000|2021-10-14 19:49:00|96.53|94.33|96.53|94.33|96.59|94.39|96.53|94.33|0
1634240950000|2021-10-14 19:49:10|96.59|94.39|96.59|94.39|96.59|94.39|96.53|94.33|0
1634240960000|2021-10-14 19:49:20|96.53|94.33|96.47|94.27|96.53|94.33|96.47|94.27|0
1634240970000|2021-10-14 19:49:30|96.53|94.33|96.47|94.27|96.53|94.33|96.41|94.21|0
1634240980000|2021-10-14 19:49:40|96.41|94.21|96.3|94.1|96.41|94.21|96.3|94.1|0
1634240990000|2021-10-14 19:49:50|96.24|94.04|96.36|94.16|96.36|94.16|96.24|94.04|0
1634241000000|2021-10-14 19:50:00|96.24|94.04|96.3|94.1|96.3|94.1|96.24|94.04|0
1634241010000|2021-10-14 19:50:10|96.36|94.16|96.41|94.21|96.59|94.39|96.36|94.16|0
1634241020000|2021-10-14 19:50:20|96.24|94.04|96.24|94.04|96.24|94.04|96.24|94.04|0
1634241030000|2021-10-14 19:50:30|96.18|93.98|96.07|93.87|96.18|93.98|96.07|93.87|0
1634241040000|2021-10-14 19:50:40|96.18|93.98|96.18|93.98|96.24|94.04|96.13|93.93|0
1634241050000|2021-10-14 19:50:50|96.13|93.93|96.01|93.81|96.13|93.93|96.01|93.81|0
1634241060000|2021-10-14 19:51:00|96.07|93.87|96.13|93.93|96.13|93.93|96.07|93.87|0
1634241070000|2021-10-14 19:51:10|96.18|93.98|96.18|93.98|96.18|93.98|96.07|93.87|0
1634241080000|2021-10-14 19:51:20|96.24|94.04|96.24|94.04|96.24|94.04|96.24|94.04|0
1634241090000|2021-10-14 19:51:30|96.18|93.98|96.01|93.81|96.18|93.98|96.01|93.81|0
1634241100000|2021-10-14 19:51:40|95.95|93.75|95.9|93.7|96.01|93.81|95.9|93.7|0
1634241110000|2021-10-14 19:51:50|95.84|93.64|95.84|93.64|95.84|93.64|95.84|93.64|0
1634241120000|2021-10-14 19:52:00|95.78|93.58|95.84|93.64|95.84|93.64|95.78|93.58|0
1634241130000|2021-10-14 19:52:10|95.72|93.52|95.5|93.3|95.72|93.52|95.5|93.3|0
1634241140000|2021-10-14 19:52:20|95.38|93.18|95.32|93.12|95.38|93.18|95.21|93.01|0
1634241150000|2021-10-14 19:52:30|95.27|93.07|95.32|93.12|95.32|93.12|95.27|93.07|0
1634241160000|2021-10-14 19:52:40|95.27|93.07|95.15|92.95|95.27|93.07|95.15|92.95|0
1634241170000|2021-10-14 19:52:50|95.1|92.9|94.93|92.73|95.1|92.9|94.93|92.73|0
1634241180000|2021-10-14 19:53:00|94.98|92.78|95.21|93.01|95.21|93.01|94.98|92.78|0
1634241190000|2021-10-14 19:53:10|95.27|93.07|95.1|92.9|95.27|93.07|95.1|92.9|0
1634241200000|2021-10-14 19:53:20|95.15|92.95|95.15|92.95|95.21|93.01|95.15|92.95|0
1634241210000|2021-10-14 19:53:30|95.1|92.9|95.21|93.01|95.21|93.01|95.1|92.9|0
1634241220000|2021-10-14 19:53:40|95.27|93.07|95.32|93.12|95.32|93.12|95.27|93.07|0
1634241230000|2021-10-14 19:53:50|95.38|93.18|95.27|93.07|95.38|93.18|95.27|93.07|0
1634241240000|2021-10-14 19:54:00|95.38|93.18|95.32|93.12|95.38|93.18|95.27|93.07|0
1634241250000|2021-10-14 19:54:10|95.38|93.18|95.44|93.24|95.44|93.24|95.38|93.18|0
1634241260000|2021-10-14 19:54:20|95.38|93.18|95.38|93.18|95.38|93.18|95.38|93.18|0
1634241270000|2021-10-14 19:54:30|95.27|93.07|95.44|93.24|95.44|93.24|95.27|93.07|0
1634241280000|2021-10-14 19:54:40|95.38|93.18|95.44|93.24|95.44|93.24|95.32|93.12|0
1634241290000|2021-10-14 19:54:50|95.27|93.07|95.44|93.24|95.55|93.35|95.27|93.07|0
1634241300000|2021-10-14 19:55:00|95.49|93.29|95.67|93.47|95.67|93.47|95.49|93.29|0
1634241310000|2021-10-14 19:55:10|95.72|93.52|95.78|93.58|95.78|93.58|95.72|93.52|0
1634241320000|2021-10-14 19:55:20|95.72|93.52|95.72|93.52|95.72|93.52|95.67|93.47|0
1634241330000|2021-10-14 19:55:30|95.78|93.58|95.89|93.69|95.89|93.69|95.78|93.58|0
1634241340000|2021-10-14 19:55:40|95.84|93.64|95.84|93.64|95.89|93.69|95.84|93.64|0
1634241350000|2021-10-14 19:55:50|95.89|93.69|95.95|93.75|95.95|93.75|95.89|93.69|0
1634241360000|2021-10-14 19:56:00|95.89|93.69|95.95|93.75|95.95|93.75|95.89|93.69|0
1634241370000|2021-10-14 19:56:10|96.01|93.81|95.95|93.75|96.01|93.81|95.95|93.75|0
1634241380000|2021-10-14 19:56:20|96.01|93.81|96.12|93.92|96.12|93.92|96.01|93.81|0
1634241390000|2021-10-14 19:56:30|96.07|93.87|96.12|93.92|96.12|93.92|96.07|93.87|0
1634241400000|2021-10-14 19:56:40|96.07|93.87|96.12|93.92|96.12|93.92|96.07|93.87|0
1634241410000|2021-10-14 19:56:50|96.07|93.87|96.01|93.81|96.07|93.87|96.01|93.81|0
1634241420000|2021-10-14 19:57:00|95.95|93.75|95.95|93.75|95.95|93.75|95.89|93.69|0
1634241430000|2021-10-14 19:57:10|95.89|93.69|95.89|93.69|95.89|93.69|95.78|93.58|0
1634241440000|2021-10-14 19:57:20|95.78|93.58|95.89|93.69|95.89|93.69|95.78|93.58|0
1634241460000|2021-10-14 19:57:40|95.84|93.64|95.84|93.64|95.84|93.64|95.84|93.64|0
1634241470000|2021-10-14 19:57:50|95.95|93.75|95.95|93.75|95.95|93.75|95.89|93.69|0
1634241480000|2021-10-14 19:58:00|96.01|93.81|96.12|93.92|96.12|93.92|96.01|93.81|0
1634241490000|2021-10-14 19:58:10|96.07|93.87|96.01|93.81|96.07|93.87|95.95|93.75|0
1634241500000|2021-10-14 19:58:20|96.07|93.87|95.89|93.69|96.07|93.87|95.84|93.64|0
1634241510000|2021-10-14 19:58:30|95.95|93.75|95.84|93.64|95.95|93.75|95.84|93.64|0
1634241520000|2021-10-14 19:58:40|95.78|93.58|95.89|93.69|95.89|93.69|95.78|93.58|0
1634241530000|2021-10-14 19:58:50|95.84|93.64|95.78|93.58|95.89|93.69|95.78|93.58|0
1634241540000|2021-10-14 19:59:00|95.66|93.46|95.61|93.41|95.66|93.46|95.61|93.41|0
1634241550000|2021-10-14 19:59:10|95.49|93.29|95.55|93.35|95.55|93.35|95.49|93.29|0
1634241560000|2021-10-14 19:59:20|95.44|93.24|95.44|93.24|95.44|93.24|95.44|93.24|0
1634241570000|2021-10-14 19:59:30|95.49|93.29|95.44|93.24|95.49|93.29|95.38|93.18|0
1634241580000|2021-10-14 19:59:40|95.38|93.18|95.21|93.01|95.38|93.18|95.21|93.01|0
1634241590000|2021-10-14 19:59:50|95.09|92.89|95.44|93.24|95.44|93.24|95.09|92.89|0
1634241600000|2021-10-14 20:00:00|95.38|93.18|95.26|93.06|95.38|93.18|95.26|93.06|0
1634241610000|2021-10-14 20:00:10|95.38|93.18|95.55|93.35|95.55|93.35|95.38|93.18|0
1634241620000|2021-10-14 20:00:20|95.49|93.29|95.49|93.29|95.49|93.29|95.44|93.24|0
1634241630000|2021-10-14 20:00:30|95.44|93.24|95.44|93.24|95.49|93.29|95.44|93.24|0
1634241640000|2021-10-14 20:00:40|95.55|93.35|95.55|93.35|95.55|93.35|95.44|93.24|0
1634241650000|2021-10-14 20:00:50|95.44|93.24|95.44|93.24|95.49|93.29|95.44|93.24|0
1634241660000|2021-10-14 20:01:00|95.49|93.29|95.49|93.29|95.49|93.29|95.44|93.24|0
1634241670000|2021-10-14 20:01:10|95.55|93.35|95.49|93.29|95.55|93.35|95.49|93.29|0
1634241680000|2021-10-14 20:01:20|95.44|93.24|95.44|93.24|95.49|93.29|95.44|93.24|0
1634241690000|2021-10-14 20:01:30|95.43|93.23|95.43|93.23|95.43|93.23|95.38|93.18|0
1634241710000|2021-10-14 20:01:50|95.49|93.29|95.38|93.18|95.49|93.29|95.38|93.18|0
1634241720000|2021-10-14 20:02:00|95.43|93.23|95.38|93.18|95.43|93.23|95.38|93.18|0
1634241730000|2021-10-14 20:02:10|95.32|93.12|95.32|93.12|95.32|93.12|95.32|93.12|0
1634241740000|2021-10-14 20:02:20|95.26|93.06|95.26|93.06|95.26|93.06|95.26|93.06|0
1634241750000|2021-10-14 20:02:30|95.32|93.12|95.32|93.12|95.38|93.18|95.32|93.12|0
1634241760000|2021-10-14 20:02:40|95.26|93.06|95.26|93.06|95.26|93.06|95.26|93.06|0
1634241770000|2021-10-14 20:02:50|95.21|93.01|95.21|93.01|95.21|93.01|95.21|93.01|0
1634241780000|2021-10-14 20:03:00|95.26|93.06|95.26|93.06|95.32|93.12|95.26|93.06|0
1634241790000|2021-10-14 20:03:10|95.21|93.01|95.26|93.06|95.26|93.06|95.21|93.01|0
1634241800000|2021-10-14 20:03:20|95.32|93.12|95.32|93.12|95.32|93.12|95.26|93.06|0
1634241810000|2021-10-14 20:03:30|95.38|93.18|95.38|93.18|95.38|93.18|95.32|93.12|0
1634241820000|2021-10-14 20:03:40|95.32|93.12|95.32|93.12|95.38|93.18|95.32|93.12|0
1634241830000|2021-10-14 20:03:50|95.38|93.18|95.38|93.18|95.38|93.18|95.38|93.18|0
1634241840000|2021-10-14 20:04:00|95.43|93.23|95.43|93.23|95.43|93.23|95.43|93.23|0
1634241850000|2021-10-14 20:04:10|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1634241870000|2021-10-14 20:04:30|95.55|93.35|95.49|93.29|95.55|93.35|95.49|93.29|0
1634241880000|2021-10-14 20:04:40|95.55|93.35|95.49|93.29|95.55|93.35|95.49|93.29|0
1634241890000|2021-10-14 20:04:50|95.55|93.35|95.49|93.29|95.55|93.35|95.49|93.29|0
1634241900000|2021-10-14 20:05:00|95.43|93.23|95.43|93.23|95.49|93.29|95.43|93.23|0
1634241910000|2021-10-14 20:05:10|95.38|93.18|95.26|93.06|95.38|93.18|95.26|93.06|0
1634241930000|2021-10-14 20:05:30|95.21|93.01|95.26|93.06|95.26|93.06|95.21|93.01|0
1634241940000|2021-10-14 20:05:40|95.32|93.12|95.26|93.06|95.32|93.12|95.26|93.06|0
1634241950000|2021-10-14 20:05:50|95.32|93.12|95.26|93.06|95.32|93.12|95.26|93.06|0
1634241960000|2021-10-14 20:06:00|95.32|93.12|95.32|93.12|95.32|93.12|95.32|93.12|0
1634241970000|2021-10-14 20:06:10|95.26|93.06|95.26|93.06|95.26|93.06|95.26|93.06|0
1634241980000|2021-10-14 20:06:20|95.2|93|95.2|93|95.2|93|95.2|93|0
1634242000000|2021-10-14 20:06:40|95.15|92.95|95.15|92.95|95.15|92.95|95.15|92.95|0
1634242010000|2021-10-14 20:06:50|95.2|93|95.2|93|95.2|93|95.2|93|0
1634242030000|2021-10-14 20:07:10|95.26|93.06|95.26|93.06|95.26|93.06|95.26|93.06|0
1634242050000|2021-10-14 20:07:30|95.2|93|95.2|93|95.2|93|95.2|93|0
1634242090000|2021-10-14 20:08:10|95.26|93.06|95.26|93.06|95.26|93.06|95.26|93.06|0
1634242100000|2021-10-14 20:08:20|95.2|93|95.2|93|95.2|93|95.2|93|0
1634242110000|2021-10-14 20:08:30|95.26|93.06|95.26|93.06|95.26|93.06|95.26|93.06|0
1634242200000|2021-10-14 20:10:00|95.2|93|95.2|93|95.2|93|95.2|93|0
1634242220000|2021-10-14 20:10:20|95.15|92.95|95.2|93|95.2|93|95.15|92.95|0
1634242260000|2021-10-14 20:11:00|95.09|92.89|95.09|92.89|95.09|92.89|95.09|92.89|0
1634242290000|2021-10-14 20:11:30|95.03|92.83|94.97|92.77|95.03|92.83|94.97|92.77|0
1634242300000|2021-10-14 20:11:40|94.92|92.72|94.92|92.72|94.92|92.72|94.92|92.72|0
1634242310000|2021-10-14 20:11:50|94.97|92.77|94.97|92.77|94.97|92.77|94.97|92.77|0
1634242340000|2021-10-14 20:12:20|95.03|92.83|95.03|92.83|95.03|92.83|95.03|92.83|0
1634242350000|2021-10-14 20:12:30|95.09|92.89|94.97|92.77|95.09|92.89|94.97|92.77|0
1634242380000|2021-10-14 20:13:00|95.03|92.83|94.97|92.77|95.03|92.83|94.97|92.77|0
1634242400000|2021-10-14 20:13:20|94.92|92.72|94.92|92.72|94.92|92.72|94.92|92.72|0
1634242440000|2021-10-14 20:14:00|94.86|92.66|94.86|92.66|94.92|92.72|94.86|92.66|0
1634242460000|2021-10-14 20:14:20|94.92|92.72|94.97|92.77|94.97|92.77|94.92|92.72|0
1634242470000|2021-10-14 20:14:30|94.92|92.72|94.92|92.72|94.92|92.72|94.86|92.66|0
1634242480000|2021-10-14 20:14:40|94.97|92.77|94.97|92.77|94.97|92.77|94.97|92.77|0
1634242490000|2021-10-14 20:14:50|94.92|92.72|94.92|92.72|94.92|92.72|94.92|92.72|0
1634242530000|2021-10-14 20:15:30|95.06|92.46|95.06|92.46|95.06|92.46|95.06|92.46|0
1634242540000|2021-10-14 20:15:40|95|92.4|95|92.4|95|92.4|95|92.4|0
1634242560000|2021-10-14 20:16:00|95.06|92.46|95.06|92.46|95.06|92.46|95.06|92.46|0
1634242570000|2021-10-14 20:16:10|95|92.4|95|92.4|95|92.4|95|92.4|0
1634242580000|2021-10-14 20:16:20|94.95|92.35|94.95|92.35|94.95|92.35|94.78|92.18|0
1634242600000|2021-10-14 20:16:40|94.89|92.29|94.89|92.29|94.89|92.29|94.89|92.29|0
1634242610000|2021-10-14 20:16:50|94.83|92.23|94.83|92.23|94.83|92.23|94.83|92.23|0
1634242620000|2021-10-14 20:17:00|94.78|92.18|94.83|92.23|94.83|92.23|94.78|92.18|0
1634242630000|2021-10-14 20:17:10|94.72|92.12|94.83|92.23|94.83|92.23|94.72|92.12|0
1634242640000|2021-10-14 20:17:20|94.78|92.18|94.83|92.23|94.83|92.23|94.78|92.18|0
1634242650000|2021-10-14 20:17:30|94.78|92.18|94.78|92.18|94.78|92.18|94.78|92.18|0
1634242660000|2021-10-14 20:17:40|94.72|92.12|94.72|92.12|94.72|92.12|94.72|92.12|0
1634242690000|2021-10-14 20:18:10|94.66|92.06|94.55|91.95|94.66|92.06|94.55|91.95|0
1634242700000|2021-10-14 20:18:20|94.49|91.89|94.55|91.95|94.55|91.95|94.49|91.89|0
1634242710000|2021-10-14 20:18:30|94.49|91.89|94.49|91.89|94.49|91.89|94.49|91.89|0
1634242720000|2021-10-14 20:18:40|94.44|91.84|94.38|91.78|94.44|91.84|94.38|91.78|0
1634242730000|2021-10-14 20:18:50|94.32|91.72|94.27|91.67|94.32|91.72|94.27|91.67|0
1634242740000|2021-10-14 20:19:00|94.32|91.72|94.27|91.67|94.32|91.72|94.27|91.67|0
1634242750000|2021-10-14 20:19:10|94.32|91.72|94.32|91.72|94.32|91.72|94.32|91.72|0
1634242780000|2021-10-14 20:19:40|94.38|91.78|94.38|91.78|94.38|91.78|94.38|91.78|0
1634242790000|2021-10-14 20:19:50|94.32|91.72|94.38|91.78|94.38|91.78|94.32|91.72|0
1634242800000|2021-10-14 20:20:00|94.32|91.72|94.32|91.72|94.38|91.78|94.32|91.72|0
1634242820000|2021-10-14 20:20:20|94.38|91.78|94.38|91.78|94.38|91.78|94.38|91.78|0
1634242830000|2021-10-14 20:20:30|94.32|91.72|94.32|91.72|94.32|91.72|94.32|91.72|0
1634242850000|2021-10-14 20:20:50|94.38|91.78|94.32|91.72|94.38|91.78|94.32|91.72|0
1634242860000|2021-10-14 20:21:00|94.38|91.78|94.32|91.72|94.38|91.78|94.32|91.72|0
1634242880000|2021-10-14 20:21:20|94.26|91.66|94.26|91.66|94.26|91.66|94.26|91.66|0
1634242890000|2021-10-14 20:21:30|94.21|91.61|94.15|91.55|94.21|91.61|94.1|91.5|0
1634242910000|2021-10-14 20:21:50|94.21|91.61|94.15|91.55|94.21|91.61|94.15|91.55|0
1634242920000|2021-10-14 20:22:00|94.1|91.5|93.98|91.38|94.1|91.5|93.98|91.38|0
1634242930000|2021-10-14 20:22:10|94.04|91.44|94.04|91.44|94.04|91.44|94.04|91.44|0
1634242940000|2021-10-14 20:22:20|93.98|91.38|93.93|91.33|93.98|91.38|93.93|91.33|0
1634242950000|2021-10-14 20:22:30|93.87|91.27|93.93|91.33|93.93|91.33|93.87|91.27|0
1634242960000|2021-10-14 20:22:40|93.81|91.21|93.87|91.27|93.93|91.33|93.81|91.21|0
1634242970000|2021-10-14 20:22:50|93.93|91.33|93.93|91.33|93.93|91.33|93.93|91.33|0
1634243000000|2021-10-14 20:23:20|93.87|91.27|93.81|91.21|93.87|91.27|93.81|91.21|0
1634243040000|2021-10-14 20:24:00|93.76|91.16|93.76|91.16|93.76|91.16|93.76|91.16|0
1634243070000|2021-10-14 20:24:30|93.7|91.1|93.7|91.1|93.7|91.1|93.7|91.1|0
1634243090000|2021-10-14 20:24:50|93.65|91.05|93.7|91.1|93.7|91.1|93.65|91.05|0
1634243100000|2021-10-14 20:25:00|93.76|91.16|93.76|91.16|93.76|91.16|93.76|91.16|0
1634243110000|2021-10-14 20:25:10|93.81|91.21|94.04|91.44|94.09|91.49|93.81|91.21|0
1634243120000|2021-10-14 20:25:20|93.98|91.38|94.09|91.49|94.09|91.49|93.98|91.38|0
1634243130000|2021-10-14 20:25:30|94.04|91.44|94.15|91.55|94.15|91.55|94.04|91.44|0
1634243140000|2021-10-14 20:25:40|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634243150000|2021-10-14 20:25:50|94.15|91.55|94.15|91.55|94.15|91.55|94.09|91.49|0
1634243160000|2021-10-14 20:26:00|94.09|91.49|94.04|91.44|94.09|91.49|94.04|91.44|0
1634243180000|2021-10-14 20:26:20|93.98|91.38|93.93|91.33|93.98|91.38|93.93|91.33|0
1634243190000|2021-10-14 20:26:30|93.98|91.38|94.04|91.44|94.04|91.44|93.98|91.38|0
1634243200000|2021-10-14 20:26:40|93.98|91.38|93.98|91.38|93.98|91.38|93.98|91.38|0
1634243210000|2021-10-14 20:26:50|94.04|91.44|93.98|91.38|94.04|91.44|93.98|91.38|0
1634243230000|2021-10-14 20:27:10|94.01|91.41|93.98|91.38|94.04|91.44|93.98|91.38|0
1634243240000|2021-10-14 20:27:20|94.09|91.49|94.09|91.49|94.09|91.49|94.04|91.44|0
1634243280000|2021-10-14 20:28:00|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634243290000|2021-10-14 20:28:10|94.09|91.49|94.15|91.55|94.15|91.55|94.09|91.49|0
1634243310000|2021-10-14 20:28:30|94.09|91.49|94.09|91.49|94.15|91.55|94.09|91.49|0
1634243330000|2021-10-14 20:28:50|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634243340000|2021-10-14 20:29:00|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634243350000|2021-10-14 20:29:10|94.15|91.55|94.09|91.49|94.15|91.55|94.09|91.49|0
1634243360000|2021-10-14 20:29:20|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634243390000|2021-10-14 20:29:50|94.12|91.52|94.15|91.55|94.15|91.55|94.12|91.52|0
1634243400000|2021-10-14 20:30:00|94.04|91.44|94.15|91.55|94.15|91.55|94.04|91.44|0
1634243410000|2021-10-14 20:30:10|94.09|91.49|94.15|91.55|94.15|91.55|94.09|91.49|0
1634243420000|2021-10-14 20:30:20|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634243430000|2021-10-14 20:30:30|94.15|91.55|94.09|91.49|94.15|91.55|94.09|91.49|0
1634243440000|2021-10-14 20:30:40|94.15|91.55|94.09|91.49|94.15|91.55|94.09|91.49|0
1634243460000|2021-10-14 20:31:00|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634243470000|2021-10-14 20:31:10|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634243490000|2021-10-14 20:31:30|94.15|91.55|94.09|91.49|94.15|91.55|94.09|91.49|0
1634243520000|2021-10-14 20:32:00|94.04|91.44|94.03|91.43|94.04|91.44|94.03|91.43|0
1634243550000|2021-10-14 20:32:30|93.98|91.38|93.98|91.38|93.98|91.38|93.98|91.38|0
1634243590000|2021-10-14 20:33:10|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634243620000|2021-10-14 20:33:40|93.98|91.38|93.98|91.38|93.98|91.38|93.98|91.38|0
1634243660000|2021-10-14 20:34:20|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634243710000|2021-10-14 20:35:10|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634243770000|2021-10-14 20:36:10|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634243780000|2021-10-14 20:36:20|94.09|91.49|94.15|91.55|94.15|91.55|94.09|91.49|0
1634243870000|2021-10-14 20:37:50|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634243910000|2021-10-14 20:38:30|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634243940000|2021-10-14 20:39:00|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634243950000|2021-10-14 20:39:10|94.09|91.49|94.03|91.43|94.09|91.49|94.03|91.43|0
1634243960000|2021-10-14 20:39:20|93.98|91.38|94.03|91.43|94.03|91.43|93.98|91.38|0
1634244050000|2021-10-14 20:40:50|93.97|91.37|94.03|91.43|94.03|91.43|93.97|91.37|0
1634244090000|2021-10-14 20:41:30|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634244100000|2021-10-14 20:41:40|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634244110000|2021-10-14 20:41:50|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634244120000|2021-10-14 20:42:00|94.14|91.54|94.09|91.49|94.14|91.54|94.09|91.49|0
1634244160000|2021-10-14 20:42:40|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634244210000|2021-10-14 20:43:30|93.97|91.37|93.97|91.37|93.97|91.37|93.97|91.37|0
1634244230000|2021-10-14 20:43:50|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634244270000|2021-10-14 20:44:30|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634244290000|2021-10-14 20:44:50|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634244300000|2021-10-14 20:45:00|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634244320000|2021-10-14 20:45:20|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634244330000|2021-10-14 20:45:30|94|91.4|94|91.4|94|91.4|94|91.4|0
1634244340000|2021-10-14 20:45:40|94.03|91.43|93.97|91.37|94.03|91.43|93.97|91.37|0
1634244360000|2021-10-14 20:46:00|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634244380000|2021-10-14 20:46:20|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634244390000|2021-10-14 20:46:30|94.03|91.43|94.08|91.48|94.08|91.48|94.03|91.43|0
1634244480000|2021-10-14 20:48:00|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634244490000|2021-10-14 20:48:10|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634244520000|2021-10-14 20:48:40|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634244640000|2021-10-14 20:50:40|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634244650000|2021-10-14 20:50:50|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634244690000|2021-10-14 20:51:30|93.97|91.37|93.97|91.37|93.97|91.37|93.97|91.37|0
1634244710000|2021-10-14 20:51:50|93.91|91.31|93.91|91.31|93.91|91.31|93.91|91.31|0
1634244750000|2021-10-14 20:52:30|93.94|91.34|94.03|91.43|94.03|91.43|93.94|91.34|0
1634244760000|2021-10-14 20:52:40|94.06|91.46|94.08|91.48|94.08|91.48|94.06|91.46|0
1634244770000|2021-10-14 20:52:50|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634244810000|2021-10-14 20:53:30|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634244820000|2021-10-14 20:53:40|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634244840000|2021-10-14 20:54:00|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634244900000|2021-10-14 20:55:00|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634244970000|2021-10-14 20:56:10|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634245010000|2021-10-14 20:56:50|94.02|91.42|94.02|91.42|94.02|91.42|94.02|91.42|0
1634245030000|2021-10-14 20:57:10|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634245040000|2021-10-14 20:57:20|94.02|91.42|94.02|91.42|94.02|91.42|94.02|91.42|0
1634245080000|2021-10-14 20:58:00|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634245190000|2021-10-14 20:59:50|94.05|91.45|94|91.4|94.05|91.45|94|91.4|0
1634245200000|2021-10-14 21:00:00|94.07|91.47|94.08|91.48|94.08|91.48|94.07|91.47|0
1634245210000|2021-10-14 21:00:10|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634245220000|2021-10-14 21:00:20|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634245230000|2021-10-14 21:00:30|94.07|91.47|94.07|91.47|94.07|91.47|94.07|91.47|0
1634245250000|2021-10-14 21:00:50|94.1|91.5|94.11|91.51|94.11|91.51|94.1|91.5|0
1634245260000|2021-10-14 21:01:00|94.12|91.52|94.13|91.53|94.13|91.53|94.12|91.52|0
1634245280000|2021-10-14 21:01:20|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634245340000|2021-10-14 21:02:20|94.13|91.53|94.13|91.53|94.13|91.53|94.13|91.53|0
1634245410000|2021-10-14 21:03:30|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634245420000|2021-10-14 21:03:40|94.11|91.51|94.11|91.51|94.11|91.51|94.11|91.51|0
1634245440000|2021-10-14 21:04:00|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634245450000|2021-10-14 21:04:10|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634245460000|2021-10-14 21:04:20|94.11|91.51|94.12|91.52|94.12|91.52|94.11|91.51|0
1634245470000|2021-10-14 21:04:30|94.13|91.53|94.13|91.53|94.13|91.53|94.13|91.53|0
1634245490000|2021-10-14 21:04:50|94.11|91.51|94.11|91.51|94.11|91.51|94.11|91.51|0
1634245500000|2021-10-14 21:05:00|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634245540000|2021-10-14 21:05:40|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634245550000|2021-10-14 21:05:50|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634245560000|2021-10-14 21:06:00|94.11|91.51|94.11|91.51|94.11|91.51|94.11|91.51|0
1634245570000|2021-10-14 21:06:10|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634245660000|2021-10-14 21:07:40|94.13|91.53|94.13|91.53|94.13|91.53|94.13|91.53|0
1634245710000|2021-10-14 21:08:30|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634245850000|2021-10-14 21:10:50|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634245860000|2021-10-14 21:11:00|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634245870000|2021-10-14 21:11:10|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634246050000|2021-10-14 21:14:10|94.14|91.54|94.15|91.55|94.15|91.55|94.14|91.54|0
1634246140000|2021-10-14 21:15:40|94.16|91.56|94.16|91.56|94.16|91.56|94.16|91.56|0
1634246160000|2021-10-14 21:16:00|94.17|91.57|94.17|91.57|94.17|91.57|94.17|91.57|0
1634246170000|2021-10-14 21:16:10|94.18|91.58|94.18|91.58|94.18|91.58|94.18|91.58|0
1634246200000|2021-10-14 21:16:40|94.17|91.57|94.17|91.57|94.17|91.57|94.17|91.57|0
1634246240000|2021-10-14 21:17:20|94.21|91.61|94.17|91.57|94.21|91.61|94.17|91.57|0
1634246260000|2021-10-14 21:17:40|94.21|91.61|94.17|91.57|94.21|91.61|94.17|91.57|0
1634246340000|2021-10-14 21:19:00|94.16|91.56|94.16|91.56|94.16|91.56|94.16|91.56|0
1634246360000|2021-10-14 21:19:20|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634246460000|2021-10-14 21:21:00|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634246520000|2021-10-14 21:22:00|94.08|91.48|94.11|91.51|94.11|91.51|94.08|91.48|0
1634246530000|2021-10-14 21:22:10|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634246550000|2021-10-14 21:22:30|94.07|91.47|94.11|91.51|94.11|91.51|94.07|91.47|0
1634246560000|2021-10-14 21:22:40|94.1|91.5|94.06|91.46|94.1|91.5|94.06|91.46|0
1634246570000|2021-10-14 21:22:50|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634246590000|2021-10-14 21:23:10|94.04|91.44|94.04|91.44|94.04|91.44|94.04|91.44|0
1634246600000|2021-10-14 21:23:20|94.08|91.48|94.12|91.52|94.12|91.52|94.08|91.48|0
1634246610000|2021-10-14 21:23:30|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634246620000|2021-10-14 21:23:40|94.07|91.47|94.07|91.47|94.07|91.47|94.07|91.47|0
1634246630000|2021-10-14 21:23:50|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634246640000|2021-10-14 21:24:00|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634246650000|2021-10-14 21:24:10|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634246690000|2021-10-14 21:24:50|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634246700000|2021-10-14 21:25:00|94.17|91.57|94.17|91.57|94.17|91.57|94.17|91.57|0
1634246710000|2021-10-14 21:25:10|94.13|91.53|94.22|91.62|94.22|91.62|94.13|91.53|0
1634246720000|2021-10-14 21:25:20|94.21|91.61|94.21|91.61|94.21|91.61|94.21|91.61|0
1634246730000|2021-10-14 21:25:30|94.12|91.52|94.15|91.55|94.15|91.55|94.12|91.52|0
1634246740000|2021-10-14 21:25:40|94.16|91.56|94.16|91.56|94.16|91.56|94.16|91.56|0
1634246770000|2021-10-14 21:26:10|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634246780000|2021-10-14 21:26:20|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634246790000|2021-10-14 21:26:30|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634246810000|2021-10-14 21:26:50|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634246820000|2021-10-14 21:27:00|94.14|91.54|94.14|91.54|94.15|91.55|94.14|91.54|0
1634246830000|2021-10-14 21:27:10|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634246840000|2021-10-14 21:27:20|94.15|91.55|94.14|91.54|94.15|91.55|94.14|91.54|0
1634246850000|2021-10-14 21:27:30|94.12|91.52|94.15|91.55|94.15|91.55|94.12|91.52|0
1634246860000|2021-10-14 21:27:40|94.17|91.57|94.17|91.57|94.17|91.57|94.17|91.57|0
1634246900000|2021-10-14 21:28:20|94.18|91.58|94.18|91.58|94.18|91.58|94.18|91.58|0
1634246920000|2021-10-14 21:28:40|94.19|91.59|94.19|91.59|94.19|91.59|94.19|91.59|0
1634246940000|2021-10-14 21:29:00|94.18|91.58|94.2|91.6|94.2|91.6|94.18|91.58|0
1634246960000|2021-10-14 21:29:20|94.16|91.56|94.23|91.63|94.23|91.63|94.16|91.56|0
1634246990000|2021-10-14 21:29:50|94.16|91.56|94.16|91.56|94.16|91.56|94.14|91.54|0
1634247020000|2021-10-14 21:30:20|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634247030000|2021-10-14 21:30:30|94.14|91.54|94.13|91.53|94.14|91.54|94.13|91.53|0
1634247050000|2021-10-14 21:30:50|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634247080000|2021-10-14 21:31:20|94.13|91.53|94.13|91.53|94.13|91.53|94.13|91.53|0
1634247110000|2021-10-14 21:31:50|94.11|91.51|94.18|91.58|94.18|91.58|94.11|91.51|0
1634247120000|2021-10-14 21:32:00|94.19|91.59|94.19|91.59|94.19|91.59|94.19|91.59|0
1634247140000|2021-10-14 21:32:20|94.21|91.61|94.21|91.61|94.21|91.61|94.21|91.61|0
1634247240000|2021-10-14 21:34:00|94.13|91.53|94.13|91.53|94.13|91.53|94.13|91.53|0
1634247330000|2021-10-14 21:35:30|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634247340000|2021-10-14 21:35:40|94.13|91.53|94.13|91.53|94.13|91.53|94.13|91.53|0
1634247350000|2021-10-14 21:35:50|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634247360000|2021-10-14 21:36:00|94.13|91.53|94.13|91.53|94.13|91.53|94.13|91.53|0
1634247470000|2021-10-14 21:37:50|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634247520000|2021-10-14 21:38:40|94.13|91.53|94.13|91.53|94.13|91.53|94.13|91.53|0
1634247530000|2021-10-14 21:38:50|94.17|91.57|94.17|91.57|94.17|91.57|94.17|91.57|0
1634247540000|2021-10-14 21:39:00|94.16|91.56|94.16|91.56|94.16|91.56|94.16|91.56|0
1634247630000|2021-10-14 21:40:30|94.19|91.59|94.19|91.59|94.19|91.59|94.19|91.59|0
1634247670000|2021-10-14 21:41:10|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634247680000|2021-10-14 21:41:20|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634247690000|2021-10-14 21:41:30|94.16|91.56|94.16|91.56|94.16|91.56|94.15|91.55|0
1634247700000|2021-10-14 21:41:40|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634247720000|2021-10-14 21:42:00|94.03|91.43|94.12|91.52|94.12|91.52|94.03|91.43|0
1634247730000|2021-10-14 21:42:10|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634247760000|2021-10-14 21:42:40|94.02|91.42|94.02|91.42|94.02|91.42|94.02|91.42|0
1634247780000|2021-10-14 21:43:00|94|91.4|94|91.4|94|91.4|94|91.4|0
1634247790000|2021-10-14 21:43:10|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634247810000|2021-10-14 21:43:30|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634247830000|2021-10-14 21:43:50|94.11|91.51|94.1|91.5|94.11|91.51|94.1|91.5|0
1634247850000|2021-10-14 21:44:10|93.98|91.38|93.98|91.38|93.98|91.38|93.98|91.38|0
1634247870000|2021-10-14 21:44:30|94.06|91.46|94.09|91.49|94.1|91.5|94.06|91.46|0
1634247880000|2021-10-14 21:44:40|94.06|91.46|94.06|91.46|94.06|91.46|94.06|91.46|0
1634247890000|2021-10-14 21:44:50|94.05|91.45|94.05|91.45|94.05|91.45|94.05|91.45|0
1634247910000|2021-10-14 21:45:10|94.08|91.48|94.08|91.48|94.08|91.48|94.08|91.48|0
1634247920000|2021-10-14 21:45:20|94.02|91.42|94.05|91.45|94.05|91.45|94.02|91.42|0
1634247990000|2021-10-14 21:46:30|94.02|91.42|94.02|91.42|94.02|91.42|94.02|91.42|0
1634248000000|2021-10-14 21:46:40|94.05|91.45|94.05|91.45|94.05|91.45|94.05|91.45|0
1634248250000|2021-10-14 21:50:50|94.04|91.44|94.04|91.44|94.04|91.44|94.04|91.44|0
1634248320000|2021-10-14 21:52:00|94.03|91.43|94.02|91.42|94.03|91.43|94.02|91.42|0
1634248380000|2021-10-14 21:53:00|94.01|91.41|94.01|91.41|94.01|91.41|94.01|91.41|0
1634248470000|2021-10-14 21:54:30|94.05|91.45|94.05|91.45|94.05|91.45|94.05|91.45|0
1634248480000|2021-10-14 21:54:40|94.06|91.46|94.09|91.49|94.09|91.49|94.05|91.45|0
1634248540000|2021-10-14 21:55:40|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634248550000|2021-10-14 21:55:50|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634248560000|2021-10-14 21:56:00|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634248570000|2021-10-14 21:56:10|94.11|91.51|94.12|91.52|94.12|91.52|94.11|91.51|0
1634248580000|2021-10-14 21:56:20|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634248610000|2021-10-14 21:56:50|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634248630000|2021-10-14 21:57:10|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634248640000|2021-10-14 21:57:20|94.12|91.52|94.13|91.53|94.17|91.57|94.12|91.52|0
1634248650000|2021-10-14 21:57:30|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634248700000|2021-10-14 21:58:20|94.13|91.53|94.13|91.53|94.13|91.53|94.13|91.53|0
1634248720000|2021-10-14 21:58:40|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634248740000|2021-10-14 21:59:00|94.15|91.55|94.17|91.57|94.17|91.57|94.15|91.55|0
1634248750000|2021-10-14 21:59:10|94.18|91.58|94.27|91.67|94.27|91.67|94.18|91.58|0
1634248760000|2021-10-14 21:59:20|94.23|91.63|94.26|91.66|94.26|91.66|94.23|91.63|0
1634248770000|2021-10-14 21:59:30|94.29|91.69|94.27|91.67|94.29|91.69|94.27|91.67|0
1634248780000|2021-10-14 21:59:40|94.28|91.68|94.28|91.68|94.28|91.68|94.28|91.68|0
1634248790000|2021-10-14 21:59:50|94.23|91.63|94.18|91.58|94.23|91.63|94.18|91.58|0
1634248800000|2021-10-14 22:00:00|94.36|91.76|94.53|91.93|94.53|91.93|94.36|91.76|0
1634248810000|2021-10-14 22:00:10|94.67|92.07|94.45|91.85|94.67|92.07|94.39|91.79|0
1634248820000|2021-10-14 22:00:20|94.39|91.79|94.28|91.68|94.39|91.79|94.28|91.68|0
1634248830000|2021-10-14 22:00:30|94.33|91.73|94.39|91.79|94.39|91.79|94.33|91.73|0
1634248840000|2021-10-14 22:00:40|94.42|91.82|94.39|91.79|94.42|91.82|94.39|91.79|0
1634248850000|2021-10-14 22:00:50|94.42|91.82|94.42|91.82|94.45|91.85|94.39|91.79|0
1634248860000|2021-10-14 22:01:00|94.39|91.79|94.33|91.73|94.39|91.79|94.33|91.73|0
1634248870000|2021-10-14 22:01:10|94.31|91.71|94.28|91.68|94.31|91.71|94.28|91.68|0
1634248880000|2021-10-14 22:01:20|94.31|91.71|94.28|91.68|94.31|91.71|94.28|91.68|0
1634248890000|2021-10-14 22:01:30|94.25|91.65|94.25|91.65|94.25|91.65|94.25|91.65|0
1634248900000|2021-10-14 22:01:40|94.22|91.62|94.22|91.62|94.25|91.65|94.22|91.62|0
1634248930000|2021-10-14 22:02:10|94.28|91.68|94.28|91.68|94.28|91.68|94.28|91.68|0
1634248960000|2021-10-14 22:02:40|94.25|91.65|94.22|91.62|94.25|91.65|94.22|91.62|0
1634248970000|2021-10-14 22:02:50|94.28|91.68|94.28|91.68|94.28|91.68|94.28|91.68|0
1634248980000|2021-10-14 22:03:00|94.45|91.85|94.45|91.85|94.45|91.85|94.45|91.85|0
1634249000000|2021-10-14 22:03:20|94.5|91.9|94.5|91.9|94.5|91.9|94.5|91.9|0
1634249010000|2021-10-14 22:03:30|94.56|91.96|94.5|91.9|94.56|91.96|94.5|91.9|0
1634249030000|2021-10-14 22:03:50|94.44|91.84|94.44|91.84|94.44|91.84|94.44|91.84|0
1634249040000|2021-10-14 22:04:00|94.42|91.82|94.44|91.84|94.44|91.84|94.42|91.82|0
1634249050000|2021-10-14 22:04:10|94.39|91.79|94.39|91.79|94.39|91.79|94.39|91.79|0
1634249070000|2021-10-14 22:04:30|94.42|91.82|94.42|91.82|94.42|91.82|94.42|91.82|0
1634249080000|2021-10-14 22:04:40|94.44|91.84|94.44|91.84|94.44|91.84|94.39|91.79|0
1634249090000|2021-10-14 22:04:50|94.42|91.82|94.44|91.84|94.44|91.84|94.42|91.82|0
1634249100000|2021-10-14 22:05:00|94.39|91.79|94.44|91.84|94.44|91.84|94.39|91.79|0
1634249140000|2021-10-14 22:05:40|94.39|91.79|94.39|91.79|94.44|91.84|94.39|91.79|0
1634249180000|2021-10-14 22:06:20|94.42|91.82|94.42|91.82|94.42|91.82|94.42|91.82|0
1634249190000|2021-10-14 22:06:30|94.39|91.79|94.39|91.79|94.42|91.82|94.39|91.79|0
1634249220000|2021-10-14 22:07:00|94.44|91.84|94.56|91.96|94.56|91.96|94.44|91.84|0
1634249230000|2021-10-14 22:07:10|94.53|91.93|94.5|91.9|94.53|91.93|94.5|91.9|0
1634249250000|2021-10-14 22:07:30|94.56|91.96|94.56|91.96|94.56|91.96|94.56|91.96|0
1634249290000|2021-10-14 22:08:10|94.53|91.93|94.53|91.93|94.53|91.93|94.53|91.93|0
1634249300000|2021-10-14 22:08:20|94.5|91.9|94.53|91.93|94.53|91.93|94.5|91.9|0
1634249320000|2021-10-14 22:08:40|94.56|91.96|94.56|91.96|94.56|91.96|94.56|91.96|0
1634249350000|2021-10-14 22:09:10|94.61|92.01|94.56|91.96|94.61|92.01|94.56|91.96|0
1634249370000|2021-10-14 22:09:30|94.5|91.9|94.5|91.9|94.56|91.96|94.5|91.9|0
1634249380000|2021-10-14 22:09:40|94.56|91.96|94.53|91.93|94.56|91.96|94.5|91.9|0
1634249390000|2021-10-14 22:09:50|94.56|91.96|94.53|91.93|94.56|91.96|94.53|91.93|0
1634249400000|2021-10-14 22:10:00|94.56|91.96|94.56|91.96|94.56|91.96|94.56|91.96|0
1634249430000|2021-10-14 22:10:30|94.53|91.93|94.55|91.95|94.55|91.95|94.53|91.93|0
1634249470000|2021-10-14 22:11:10|94.5|91.9|94.44|91.84|94.5|91.9|94.44|91.84|0
1634249480000|2021-10-14 22:11:20|94.39|91.79|94.44|91.84|94.44|91.84|94.39|91.79|0
1634249510000|2021-10-14 22:11:50|94.38|91.78|94.38|91.78|94.38|91.78|94.38|91.78|0
1634249530000|2021-10-14 22:12:10|94.33|91.73|94.33|91.73|94.33|91.73|94.33|91.73|0
1634249560000|2021-10-14 22:12:40|94.27|91.67|94.27|91.67|94.27|91.67|94.27|91.67|0
1634249590000|2021-10-14 22:13:10|94.22|91.62|94.22|91.62|94.22|91.62|94.22|91.62|0
1634249610000|2021-10-14 22:13:30|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634249630000|2021-10-14 22:13:50|94.05|91.45|94.05|91.45|94.1|91.5|94.05|91.45|0
1634249650000|2021-10-14 22:14:10|93.99|91.39|93.99|91.39|93.99|91.39|93.93|91.33|0
1634249660000|2021-10-14 22:14:20|93.93|91.33|93.99|91.39|93.99|91.39|93.93|91.33|0
1634249670000|2021-10-14 22:14:30|94.05|91.45|94.05|91.45|94.05|91.45|94.05|91.45|0
1634249700000|2021-10-14 22:15:00|93.99|91.39|93.99|91.39|94.05|91.45|93.99|91.39|0
1634249710000|2021-10-14 22:15:10|94.02|91.42|94.05|91.45|94.05|91.45|94.02|91.42|0
1634249740000|2021-10-14 22:15:40|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634249780000|2021-10-14 22:16:20|94.16|91.56|94.16|91.56|94.16|91.56|94.13|91.53|0
1634249790000|2021-10-14 22:16:30|94.21|91.61|94.21|91.61|94.21|91.61|94.21|91.61|0
1634249810000|2021-10-14 22:16:50|94.27|91.67|94.27|91.67|94.27|91.67|94.27|91.67|0
1634249820000|2021-10-14 22:17:00|94.21|91.61|94.21|91.61|94.21|91.61|94.21|91.61|0
1634249830000|2021-10-14 22:17:10|94.16|91.56|94.16|91.56|94.16|91.56|94.1|91.5|0
1634249840000|2021-10-14 22:17:20|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634249870000|2021-10-14 22:17:50|94.16|91.56|94.1|91.5|94.16|91.56|94.1|91.5|0
1634249880000|2021-10-14 22:18:00|94.16|91.56|94.16|91.56|94.16|91.56|94.16|91.56|0
1634249950000|2021-10-14 22:19:10|94.1|91.5|94.1|91.5|94.1|91.5|94.1|91.5|0
1634249990000|2021-10-14 22:19:50|94.04|91.44|94.04|91.44|94.04|91.44|94.04|91.44|0
1634250010000|2021-10-14 22:20:10|93.99|91.39|93.99|91.39|93.99|91.39|93.99|91.39|0
1634250020000|2021-10-14 22:20:20|94.04|91.44|94.04|91.44|94.04|91.44|94.04|91.44|0
1634250040000|2021-10-14 22:20:40|93.99|91.39|93.99|91.39|93.99|91.39|93.99|91.39|0
1634250130000|2021-10-14 22:22:10|94.04|91.44|94.04|91.44|94.04|91.44|94.04|91.44|0
1634250140000|2021-10-14 22:22:20|94.15|91.55|94.1|91.5|94.15|91.55|94.1|91.5|0
1634250260000|2021-10-14 22:24:20|94.15|91.55|94.15|91.55|94.15|91.55|94.13|91.53|0
1634250300000|2021-10-14 22:25:00|94.18|91.58|94.18|91.58|94.18|91.58|94.18|91.58|0
1634250310000|2021-10-14 22:25:10|94.15|91.55|94.15|91.55|94.21|91.61|94.15|91.55|0
1634250320000|2021-10-14 22:25:20|94.21|91.61|94.15|91.55|94.21|91.61|94.15|91.55|0
1634250330000|2021-10-14 22:25:30|94.21|91.61|94.21|91.61|94.21|91.61|94.21|91.61|0
1634250360000|2021-10-14 22:26:00|94.27|91.67|94.27|91.67|94.27|91.67|94.27|91.67|0
1634250440000|2021-10-14 22:27:20|94.21|91.61|94.21|91.61|94.21|91.61|94.21|91.61|0
1634250480000|2021-10-14 22:28:00|94.26|91.66|94.21|91.61|94.26|91.66|94.21|91.61|0
1634250520000|2021-10-14 22:28:40|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634250530000|2021-10-14 22:28:50|94.1|91.5|94.04|91.44|94.1|91.5|94.04|91.44|0
1634250570000|2021-10-14 22:29:30|94.01|91.41|93.98|91.38|94.01|91.41|93.98|91.38|0
1634250630000|2021-10-14 22:30:30|93.93|91.33|93.93|91.33|93.93|91.33|93.93|91.33|0
1634250670000|2021-10-14 22:31:10|93.98|91.38|94.04|91.44|94.04|91.44|93.98|91.38|0
1634250680000|2021-10-14 22:31:20|93.98|91.38|94.04|91.44|94.04|91.44|93.98|91.38|0
1634250720000|2021-10-14 22:32:00|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634250730000|2021-10-14 22:32:10|94.04|91.44|94.04|91.44|94.04|91.44|94.04|91.44|0
1634250760000|2021-10-14 22:32:40|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634250770000|2021-10-14 22:32:50|94.07|91.47|94.04|91.44|94.09|91.49|94.04|91.44|0
1634250780000|2021-10-14 22:33:00|94.01|91.41|93.98|91.38|94.01|91.41|93.98|91.38|0
1634250790000|2021-10-14 22:33:10|93.92|91.32|93.92|91.32|93.92|91.32|93.92|91.32|0
1634250810000|2021-10-14 22:33:30|93.98|91.38|93.98|91.38|93.98|91.38|93.98|91.38|0
1634250830000|2021-10-14 22:33:50|94.04|91.44|94.04|91.44|94.04|91.44|94.04|91.44|0
1634250840000|2021-10-14 22:34:00|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634250880000|2021-10-14 22:34:40|94.04|91.44|94.09|91.49|94.09|91.49|94.04|91.44|0
1634250890000|2021-10-14 22:34:50|94.04|91.44|94.04|91.44|94.04|91.44|94.04|91.44|0
1634250930000|2021-10-14 22:35:30|93.98|91.38|93.98|91.38|93.98|91.38|93.98|91.38|0
1634250960000|2021-10-14 22:36:00|94.04|91.44|94.04|91.44|94.04|91.44|94.04|91.44|0
1634251030000|2021-10-14 22:37:10|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634251040000|2021-10-14 22:37:20|94.2|91.6|94.2|91.6|94.2|91.6|94.2|91.6|0
1634251050000|2021-10-14 22:37:30|94.26|91.66|94.26|91.66|94.26|91.66|94.26|91.66|0
1634251060000|2021-10-14 22:37:40|94.2|91.6|94.2|91.6|94.2|91.6|94.2|91.6|0
1634251110000|2021-10-14 22:38:30|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634251140000|2021-10-14 22:39:00|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634251150000|2021-10-14 22:39:10|94.12|91.52|94.09|91.49|94.15|91.55|94.09|91.49|0
1634251170000|2021-10-14 22:39:30|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634251250000|2021-10-14 22:40:50|94.09|91.49|94.03|91.43|94.09|91.49|94.03|91.43|0
1634251260000|2021-10-14 22:41:00|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634251280000|2021-10-14 22:41:20|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634251290000|2021-10-14 22:41:30|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634251310000|2021-10-14 22:41:50|94.12|91.52|94.15|91.55|94.15|91.55|94.12|91.52|0
1634251330000|2021-10-14 22:42:10|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634251340000|2021-10-14 22:42:20|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634251350000|2021-10-14 22:42:30|94.15|91.55|94.09|91.49|94.15|91.55|94.09|91.49|0
1634251360000|2021-10-14 22:42:40|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634251380000|2021-10-14 22:43:00|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634251400000|2021-10-14 22:43:20|94.12|91.52|94.15|91.55|94.15|91.55|94.12|91.52|0
1634251410000|2021-10-14 22:43:30|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634251440000|2021-10-14 22:44:00|94.15|91.55|94.15|91.55|94.15|91.55|94.15|91.55|0
1634251450000|2021-10-14 22:44:10|94.14|91.54|94.09|91.49|94.14|91.54|94.09|91.49|0
1634251460000|2021-10-14 22:44:20|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634251470000|2021-10-14 22:44:30|94.09|91.49|94.09|91.49|94.09|91.49|94.09|91.49|0
1634251510000|2021-10-14 22:45:10|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634251560000|2021-10-14 22:46:00|94.2|91.6|94.2|91.6|94.2|91.6|94.2|91.6|0
1634251570000|2021-10-14 22:46:10|94.14|91.54|94.2|91.6|94.2|91.6|94.14|91.54|0
1634251580000|2021-10-14 22:46:20|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634251590000|2021-10-14 22:46:30|94.2|91.6|94.2|91.6|94.2|91.6|94.2|91.6|0
1634251650000|2021-10-14 22:47:30|94.14|91.54|94.2|91.6|94.2|91.6|94.14|91.54|0
1634251680000|2021-10-14 22:48:00|94.26|91.66|94.26|91.66|94.26|91.66|94.26|91.66|0
1634251700000|2021-10-14 22:48:20|94.2|91.6|94.2|91.6|94.2|91.6|94.2|91.6|0
1634251720000|2021-10-14 22:48:40|94.26|91.66|94.26|91.66|94.26|91.66|94.26|91.66|0
1634251740000|2021-10-14 22:49:00|94.31|91.71|94.31|91.71|94.31|91.71|94.31|91.71|0
1634251750000|2021-10-14 22:49:10|94.28|91.68|94.28|91.68|94.28|91.68|94.28|91.68|0
1634251760000|2021-10-14 22:49:20|94.26|91.66|94.26|91.66|94.26|91.66|94.26|91.66|0
1634251770000|2021-10-14 22:49:30|94.2|91.6|94.2|91.6|94.2|91.6|94.2|91.6|0
1634251780000|2021-10-14 22:49:40|94.26|91.66|94.26|91.66|94.26|91.66|94.26|91.66|0
1634251800000|2021-10-14 22:50:00|94.31|91.71|94.31|91.71|94.31|91.71|94.31|91.71|0
1634251810000|2021-10-14 22:50:10|94.25|91.65|94.25|91.65|94.25|91.65|94.25|91.65|0
1634251840000|2021-10-14 22:50:40|94.2|91.6|94.2|91.6|94.2|91.6|94.2|91.6|0
1634251860000|2021-10-14 22:51:00|94.14|91.54|94.14|91.54|94.14|91.54|94.14|91.54|0
1634251870000|2021-10-14 22:51:10|94.03|91.43|94.03|91.43|94.03|91.43|94.03|91.43|0
1634251920000|2021-10-14 22:52:00|93.97|91.37|93.97|91.37|93.97|91.37|93.97|91.37|0
1634251950000|2021-10-14 22:52:30|93.92|91.32|93.92|91.32|93.92|91.32|93.92|91.32|0
1634251960000|2021-10-14 22:52:40|93.97|91.37|93.97|91.37|93.97|91.37|93.97|91.37|0
1634251980000|2021-10-14 22:53:00|93.92|91.32|93.92|91.32|93.92|91.32|93.92|91.32|0
1634251990000|2021-10-14 22:53:10|93.86|91.26|93.92|91.32|93.92|91.32|93.86|91.26|0
1634252000000|2021-10-14 22:53:20|93.86|91.26|93.86|91.26|93.86|91.26|93.86|91.26|0
1634252010000|2021-10-14 22:53:30|93.8|91.2|93.69|91.09|93.8|91.2|93.69|91.09|0
1634252020000|2021-10-14 22:53:40|93.75|91.15|93.69|91.09|93.75|91.15|93.69|91.09|0
1634252040000|2021-10-14 22:54:00|93.75|91.15|93.69|91.09|93.75|91.15|93.69|91.09|0
1634252050000|2021-10-14 22:54:10|93.63|91.03|93.63|91.03|93.63|91.03|93.63|91.03|0
1634252060000|2021-10-14 22:54:20|93.58|90.98|93.63|91.03|93.63|91.03|93.58|90.98|0
1634252070000|2021-10-14 22:54:30|93.58|90.98|93.58|90.98|93.63|91.03|93.58|90.98|0
1634252080000|2021-10-14 22:54:40|93.61|91.01|93.61|91.01|93.61|91.01|93.61|91.01|0
1634252090000|2021-10-14 22:54:50|93.58|90.98|93.63|91.03|93.63|91.03|93.58|90.98|0
1634252110000|2021-10-14 22:55:10|93.69|91.09|93.75|91.15|93.75|91.15|93.69|91.09|0
1634252150000|2021-10-14 22:55:50|93.8|91.2|93.75|91.15|93.8|91.2|93.75|91.15|0
1634252170000|2021-10-14 22:56:10|93.78|91.18|93.75|91.15|93.78|91.18|93.75|91.15|0
1634252180000|2021-10-14 22:56:20|93.69|91.09|93.69|91.09|93.69|91.09|93.69|91.09|0
1634252210000|2021-10-14 22:56:50|93.75|91.15|93.75|91.15|93.75|91.15|93.75|91.15|0
1634252230000|2021-10-14 22:57:10|93.77|91.17|93.8|91.2|93.8|91.2|93.77|91.17|0
1634252240000|2021-10-14 22:57:20|93.75|91.15|93.75|91.15|93.75|91.15|93.75|91.15|0
1634252270000|2021-10-14 22:57:50|93.8|91.2|93.8|91.2|93.8|91.2|93.8|91.2|0
1634252290000|2021-10-14 22:58:10|93.86|91.26|93.86|91.26|93.86|91.26|93.86|91.26|0
1634252300000|2021-10-14 22:58:20|93.8|91.2|93.8|91.2|93.8|91.2|93.8|91.2|0
1634252310000|2021-10-14 22:58:30|93.83|91.23|93.8|91.2|93.86|91.26|93.8|91.2|0
1634252320000|2021-10-14 22:58:40|93.86|91.26|93.86|91.26|93.86|91.26|93.86|91.26|0
1634252330000|2021-10-14 22:58:50|93.83|91.23|93.8|91.2|93.83|91.23|93.8|91.2|0
1634252340000|2021-10-14 22:59:00|93.83|91.23|93.86|91.26|93.86|91.26|93.83|91.23|0
1634252380000|2021-10-14 22:59:40|93.8|91.2|93.8|91.2|93.8|91.2|93.8|91.2|0
1634252400000|2021-10-14 23:00:00|93.74|91.14|93.8|91.2|93.8|91.2|93.74|91.14|0
1634252410000|2021-10-14 23:00:10|93.77|91.17|93.77|91.17|93.77|91.17|93.77|91.17|0
1634252420000|2021-10-14 23:00:20|93.8|91.2|93.74|91.14|93.8|91.2|93.74|91.14|0
1634252430000|2021-10-14 23:00:30|93.8|91.2|93.8|91.2|93.8|91.2|93.8|91.2|0
1634252450000|2021-10-14 23:00:50|93.86|91.26|93.86|91.26|93.86|91.26|93.86|91.26|0
1634252460000|2021-10-14 23:01:00|93.8|91.2|93.8|91.2|93.8|91.2|93.8|91.2|0
1634252470000|2021-10-14 23:01:10|93.86|91.26|93.86|91.26|93.86|91.26|93.86|91.26|0
1634252500000|2021-10-14 23:01:40|93.89|91.29|93.91|91.31|93.91|91.31|93.89|91.29|0
1634252510000|2021-10-14 23:01:50|93.86|91.26|93.86|91.26|93.86|91.26|93.86|91.26|0
1634252530000|2021-10-14 23:02:10|93.88|91.28|93.88|91.28|93.88|91.28|93.88|91.28|0
1634252540000|2021-10-14 23:02:20|93.86|91.26|93.91|91.31|93.91|91.31|93.86|91.26|0
1634252550000|2021-10-14 23:02:30|93.86|91.26|93.86|91.26|93.88|91.28|93.86|91.26|0
1634252560000|2021-10-14 23:02:40|93.91|91.31|93.86|91.26|93.91|91.31|93.86|91.26|0
1634252600000|2021-10-14 23:03:20|93.91|91.31|93.88|91.28|93.91|91.31|93.86|91.26|0
1634252610000|2021-10-14 23:03:30|93.86|91.26|93.88|91.28|93.88|91.28|93.86|91.26|0
1634252620000|2021-10-14 23:03:40|93.86|91.26|93.85|91.25|93.91|91.31|93.85|91.25|0
1634252660000|2021-10-14 23:04:20|93.8|91.2|93.85|91.25|93.85|91.25|93.8|91.2|0
1634252670000|2021-10-14 23:04:30|93.8|91.2|93.8|91.2|93.8|91.2|93.8|91.2|0
1634252690000|2021-10-14 23:04:50|93.85|91.25|93.85|91.25|93.85|91.25|93.85|91.25|0
1634252710000|2021-10-14 23:05:10|93.83|91.23|93.83|91.23|93.85|91.25|93.83|91.23|0
1634252720000|2021-10-14 23:05:20|93.8|91.2|93.83|91.23|93.85|91.25|93.8|91.2|0
1634252730000|2021-10-14 23:05:30|93.85|91.25|93.8|91.2|93.85|91.25|93.8|91.2|0
1634252750000|2021-10-14 23:05:50|93.74|91.14|93.74|91.14|93.74|91.14|93.74|91.14|0
1634252790000|2021-10-14 23:06:30|93.8|91.2|93.74|91.14|93.8|91.2|93.74|91.14|0
1634252800000|2021-10-14 23:06:40|93.77|91.17|93.8|91.2|93.8|91.2|93.74|91.14|0
1634252810000|2021-10-14 23:06:50|93.77|91.17|93.77|91.17|93.77|91.17|93.77|91.17|0
1634252820000|2021-10-14 23:07:00|93.74|91.14|93.74|91.14|93.74|91.14|93.74|91.14|0
1634252840000|2021-10-14 23:07:20|93.68|91.08|93.68|91.08|93.68|91.08|93.68|91.08|0
1634252860000|2021-10-14 23:07:40|93.74|91.14|93.74|91.14|93.74|91.14|93.74|91.14|0
1634252880000|2021-10-14 23:08:00|93.68|91.08|93.68|91.08|93.68|91.08|93.68|91.08|0
1634252890000|2021-10-14 23:08:10|93.74|91.14|93.74|91.14|93.74|91.14|93.74|91.14|0
1634252900000|2021-10-14 23:08:20|93.68|91.08|93.68|91.08|93.68|91.08|93.68|91.08|0
1634252910000|2021-10-14 23:08:30|93.71|91.11|93.71|91.11|93.71|91.11|93.71|91.11|0
1634252920000|2021-10-14 23:08:40|93.68|91.08|93.68|91.08|93.68|91.08|93.68|91.08|0
1634252940000|2021-10-14 23:09:00|93.63|91.03|93.63|91.03|93.63|91.03|93.63|91.03|0
1634252960000|2021-10-14 23:09:20|93.66|91.06|93.63|91.03|93.66|91.06|93.63|91.03|0
1634252970000|2021-10-14 23:09:30|93.68|91.08|93.63|91.03|93.68|91.08|93.63|91.03|0
1634252980000|2021-10-14 23:09:40|93.68|91.08|93.68|91.08|93.68|91.08|93.63|91.03|0
1634252990000|2021-10-14 23:09:50|93.66|91.06|93.68|91.08|93.68|91.08|93.66|91.06|0
1634253000000|2021-10-14 23:10:00|93.74|91.14|93.74|91.14|93.74|91.14|93.74|91.14|0
1634253010000|2021-10-14 23:10:10|93.8|91.2|93.74|91.14|93.8|91.2|93.74|91.14|0
1634253030000|2021-10-14 23:10:30|93.68|91.08|93.68|91.08|93.68|91.08|93.68|91.08|0
1634253050000|2021-10-14 23:10:50|93.74|91.14|93.74|91.14|93.74|91.14|93.74|91.14|0
1634253060000|2021-10-14 23:11:00|93.68|91.08|93.74|91.14|93.74|91.14|93.68|91.08|0
1634253100000|2021-10-14 23:11:40|93.77|91.17|93.8|91.2|93.8|91.2|93.77|91.17|0
1634253110000|2021-10-14 23:11:50|93.74|91.14|93.74|91.14|93.74|91.14|93.74|91.14|0
1634253120000|2021-10-14 23:12:00|93.77|91.17|93.74|91.14|93.77|91.17|93.74|91.14|0
1634253140000|2021-10-14 23:12:20|93.79|91.19|93.85|91.25|93.85|91.25|93.79|91.19|0
1634253200000|2021-10-14 23:13:20|93.91|91.31|93.91|91.31|93.91|91.31|93.91|91.31|0
1634253220000|2021-10-14 23:13:40|93.85|91.25|93.85|91.25|93.85|91.25|93.85|91.25|0
1634253280000|2021-10-14 23:14:40|93.79|91.19|93.79|91.19|93.79|91.19|93.79|91.19|0
1634253290000|2021-10-14 23:14:50|93.74|91.14|93.74|91.14|93.74|91.14|93.74|91.14|0
1634253300000|2021-10-14 23:15:00|93.79|91.19|93.85|91.25|93.85|91.25|93.79|91.19|0
1634253380000|2021-10-14 23:16:20|93.79|91.19|93.79|91.19|93.79|91.19|93.79|91.19|0
1634253390000|2021-10-14 23:16:30|93.74|91.14|93.74|91.14|93.74|91.14|93.74|91.14|0
1634253400000|2021-10-14 23:16:40|93.79|91.19|93.82|91.22|93.82|91.22|93.79|91.19|0
1634253410000|2021-10-14 23:16:50|93.79|91.19|93.82|91.22|93.82|91.22|93.79|91.19|0
1634253420000|2021-10-14 23:17:00|93.79|91.19|93.79|91.19|93.79|91.19|93.79|91.19|0
1634253430000|2021-10-14 23:17:10|93.82|91.22|93.82|91.22|93.82|91.22|93.82|91.22|0
1634253440000|2021-10-14 23:17:20|93.79|91.19|93.85|91.25|93.85|91.25|93.79|91.19|0
1634253450000|2021-10-14 23:17:30|93.82|91.22|93.85|91.25|93.85|91.25|93.82|91.22|0
1634253470000|2021-10-14 23:17:50|93.79|91.19|93.79|91.19|93.79|91.19|93.79|91.19|0
1634253500000|2021-10-14 23:18:20|93.74|91.14|93.74|91.14|93.74|91.14|93.74|91.14|0
1634253510000|2021-10-14 23:18:30|93.79|91.19|93.74|91.14|93.79|91.19|93.74|91.14|0
1634253520000|2021-10-14 23:18:40|93.68|91.08|93.68|91.08|93.68|91.08|93.68|91.08|0
1634253570000|2021-10-14 23:19:30|93.74|91.14|93.74|91.14|93.74|91.14|93.74|91.14|0
1634253580000|2021-10-14 23:19:40|93.79|91.19|93.74|91.14|93.79|91.19|93.74|91.14|0
1634253610000|2021-10-14 23:20:10|93.68|91.08|93.68|91.08|93.68|91.08|93.68|91.08|0
1634253620000|2021-10-14 23:20:20|93.74|91.14|93.74|91.14|93.74|91.14|93.71|91.11|0
1634253630000|2021-10-14 23:20:30|93.68|91.08|93.68|91.08|93.68|91.08|93.68|91.08|0
1634253750000|2021-10-14 23:22:30|93.62|91.02|93.62|91.02|93.62|91.02|93.62|91.02|0
1634253760000|2021-10-14 23:22:40|93.57|90.97|93.45|90.85|93.57|90.97|93.4|90.8|0
1634253770000|2021-10-14 23:22:50|93.4|90.8|93.45|90.85|93.45|90.85|93.4|90.8|0
1634253780000|2021-10-14 23:23:00|93.51|90.91|93.45|90.85|93.51|90.91|93.45|90.85|0
1634253790000|2021-10-14 23:23:10|93.4|90.8|93.4|90.8|93.45|90.85|93.4|90.8|0
1634253800000|2021-10-14 23:23:20|93.45|90.85|93.4|90.8|93.45|90.85|93.4|90.8|0
1634253810000|2021-10-14 23:23:30|93.45|90.85|93.51|90.91|93.51|90.91|93.45|90.85|0
1634253820000|2021-10-14 23:23:40|93.45|90.85|93.51|90.91|93.51|90.91|93.45|90.85|0
1634253830000|2021-10-14 23:23:50|93.45|90.85|93.51|90.91|93.51|90.91|93.45|90.85|0
1634253840000|2021-10-14 23:24:00|93.57|90.97|93.57|90.97|93.57|90.97|93.57|90.97|0
1634253850000|2021-10-14 23:24:10|93.62|91.02|93.62|91.02|93.62|91.02|93.62|91.02|0
1634253860000|2021-10-14 23:24:20|93.57|90.97|93.57|90.97|93.57|90.97|93.57|90.97|0
1634253880000|2021-10-14 23:24:40|93.51|90.91|93.51|90.91|93.51|90.91|93.51|90.91|0
1634253910000|2021-10-14 23:25:10|93.48|90.88|93.51|90.91|93.51|90.91|93.48|90.88|0
1634253920000|2021-10-14 23:25:20|93.45|90.85|93.45|90.85|93.45|90.85|93.45|90.85|0
1634253990000|2021-10-14 23:26:30|93.51|90.91|93.45|90.85|93.51|90.91|93.45|90.85|0
1634254010000|2021-10-14 23:26:50|93.48|90.88|93.51|90.91|93.51|90.91|93.45|90.85|0
1634254020000|2021-10-14 23:27:00|93.45|90.85|93.45|90.85|93.45|90.85|93.45|90.85|0
1634254090000|2021-10-14 23:28:10|93.51|90.91|93.56|90.96|93.56|90.96|93.51|90.91|0
1634254100000|2021-10-14 23:28:20|93.51|90.91|93.51|90.91|93.54|90.94|93.51|90.91|0
1634254140000|2021-10-14 23:29:00|93.56|90.96|93.56|90.96|93.56|90.96|93.56|90.96|0
1634254150000|2021-10-14 23:29:10|93.54|90.94|93.51|90.91|93.56|90.96|93.51|90.91|0
1634254160000|2021-10-14 23:29:20|93.56|90.96|93.56|90.96|93.56|90.96|93.56|90.96|0
1634254170000|2021-10-14 23:29:30|93.62|91.02|93.62|91.02|93.62|91.02|93.62|91.02|0
1634254180000|2021-10-14 23:29:40|93.56|90.96|93.56|90.96|93.56|90.96|93.56|90.96|0
1634254190000|2021-10-14 23:29:50|93.62|91.02|93.62|91.02|93.62|91.02|93.62|91.02|0
1634254200000|2021-10-14 23:30:00|93.56|90.96|93.56|90.96|93.56|90.96|93.56|90.96|0
1634254210000|2021-10-14 23:30:10|93.62|91.02|93.62|91.02|93.62|91.02|93.62|91.02|0
1634254240000|2021-10-14 23:30:40|93.67|91.07|93.67|91.07|93.67|91.07|93.67|91.07|0
1634254250000|2021-10-14 23:30:50|93.65|91.05|93.65|91.05|93.65|91.05|93.65|91.05|0
1634254260000|2021-10-14 23:31:00|93.62|91.02|93.62|91.02|93.62|91.02|93.62|91.02|0
1634254280000|2021-10-14 23:31:20|93.76|91.16|93.73|91.13|93.76|91.16|93.73|91.13|0
1634254290000|2021-10-14 23:31:30|93.79|91.19|93.79|91.19|93.79|91.19|93.79|91.19|0
1634254300000|2021-10-14 23:31:40|93.73|91.13|93.67|91.07|93.73|91.13|93.67|91.07|0
1634254310000|2021-10-14 23:31:50|93.73|91.13|93.67|91.07|93.73|91.13|93.67|91.07|0
1634254320000|2021-10-14 23:32:00|93.73|91.13|93.73|91.13|93.73|91.13|93.73|91.13|0
1634254340000|2021-10-14 23:32:20|93.7|91.1|93.7|91.1|93.7|91.1|93.7|91.1|0
1634254350000|2021-10-14 23:32:30|93.73|91.13|93.73|91.13|93.73|91.13|93.73|91.13|0
1634254360000|2021-10-14 23:32:40|93.76|91.16|93.79|91.19|93.79|91.19|93.76|91.16|0
1634254380000|2021-10-14 23:33:00|93.84|91.24|93.84|91.24|93.84|91.24|93.84|91.24|0
1634254390000|2021-10-14 23:33:10|93.79|91.19|93.79|91.19|93.79|91.19|93.79|91.19|0
1634254410000|2021-10-14 23:33:30|93.73|91.13|93.73|91.13|93.73|91.13|93.73|91.13|0
1634254420000|2021-10-14 23:33:40|93.79|91.19|93.73|91.13|93.79|91.19|93.73|91.13|0
1634254440000|2021-10-14 23:34:00|93.67|91.07|93.7|91.1|93.7|91.1|93.67|91.07|0
1634254450000|2021-10-14 23:34:10|93.67|91.07|93.67|91.07|93.67|91.07|93.67|91.07|0
1634254470000|2021-10-14 23:34:30|93.73|91.13|93.7|91.1|93.73|91.13|93.67|91.07|0
1634254480000|2021-10-14 23:34:40|93.67|91.07|93.67|91.07|93.67|91.07|93.67|91.07|0
1634254490000|2021-10-14 23:34:50|93.7|91.1|93.73|91.13|93.73|91.13|93.7|91.1|0
1634254500000|2021-10-14 23:35:00|93.76|91.16|93.73|91.13|93.76|91.16|93.73|91.13|0
1634254520000|2021-10-14 23:35:20|93.76|91.16|93.76|91.16|93.76|91.16|93.76|91.16|0
1634254530000|2021-10-14 23:35:30|93.78|91.18|93.78|91.18|93.78|91.18|93.78|91.18|0
1634254560000|2021-10-14 23:36:00|93.73|91.13|93.73|91.13|93.73|91.13|93.73|91.13|0
1634254570000|2021-10-14 23:36:10|93.67|91.07|93.67|91.07|93.67|91.07|93.67|91.07|0
1634254580000|2021-10-14 23:36:20|93.73|91.13|93.7|91.1|93.73|91.13|93.7|91.1|0
1634254590000|2021-10-14 23:36:30|93.73|91.13|93.73|91.13|93.73|91.13|93.73|91.13|0
1634254600000|2021-10-14 23:36:40|93.67|91.07|93.67|91.07|93.67|91.07|93.67|91.07|0
1634254610000|2021-10-14 23:36:50|93.73|91.13|93.73|91.13|93.73|91.13|93.7|91.1|0
1634254630000|2021-10-14 23:37:10|93.7|91.1|93.7|91.1|93.7|91.1|93.67|91.07|0
1634254640000|2021-10-14 23:37:20|93.73|91.13|93.73|91.13|93.73|91.13|93.73|91.13|0
1634254660000|2021-10-14 23:37:40|93.67|91.07|93.64|91.04|93.67|91.07|93.64|91.04|0
1634254670000|2021-10-14 23:37:50|93.67|91.07|93.67|91.07|93.67|91.07|93.67|91.07|0
1634254710000|2021-10-14 23:38:30|93.78|91.18|93.78|91.18|93.78|91.18|93.78|91.18|0
1634254750000|2021-10-14 23:39:10|93.73|91.13|93.73|91.13|93.73|91.13|93.73|91.13|0
1634254760000|2021-10-14 23:39:20|93.76|91.16|93.78|91.18|93.78|91.18|93.76|91.16|0
1634254770000|2021-10-14 23:39:30|93.73|91.13|93.67|91.07|93.73|91.13|93.67|91.07|0
1634254820000|2021-10-14 23:40:20|93.73|91.13|93.73|91.13|93.73|91.13|93.73|91.13|0
1634254860000|2021-10-14 23:41:00|93.78|91.18|93.78|91.18|93.78|91.18|93.78|91.18|0
1634254890000|2021-10-14 23:41:30|93.73|91.13|93.76|91.16|93.78|91.18|93.73|91.13|0
1634254900000|2021-10-14 23:41:40|93.78|91.18|93.78|91.18|93.78|91.18|93.78|91.18|0
1634254910000|2021-10-14 23:41:50|93.73|91.13|93.7|91.1|93.73|91.13|93.7|91.1|0
1634254920000|2021-10-14 23:42:00|93.73|91.13|93.73|91.13|93.73|91.13|93.73|91.13|0
1634254930000|2021-10-14 23:42:10|93.67|91.07|93.73|91.13|93.73|91.13|93.67|91.07|0
1634254940000|2021-10-14 23:42:20|93.67|91.07|93.7|91.1|93.7|91.1|93.67|91.07|0
1634254950000|2021-10-14 23:42:30|93.67|91.07|93.73|91.13|93.73|91.13|93.67|91.07|0
1634254960000|2021-10-14 23:42:40|93.75|91.15|93.73|91.13|93.78|91.18|93.73|91.13|0
1634254980000|2021-10-14 23:43:00|93.7|91.1|93.7|91.1|93.7|91.1|93.7|91.1|0
1634254990000|2021-10-14 23:43:10|93.73|91.13|93.73|91.13|93.73|91.13|93.73|91.13|0
1634255000000|2021-10-14 23:43:20|93.75|91.15|93.78|91.18|93.78|91.18|93.73|91.13|0
1634255020000|2021-10-14 23:43:40|93.75|91.15|93.75|91.15|93.75|91.15|93.75|91.15|0
1634255030000|2021-10-14 23:43:50|93.78|91.18|93.78|91.18|93.81|91.21|93.78|91.18|0
1634255060000|2021-10-14 23:44:20|93.75|91.15|93.78|91.18|93.78|91.18|93.75|91.15|0
1634255080000|2021-10-14 23:44:40|93.75|91.15|93.78|91.18|93.78|91.18|93.72|91.12|0
1634255090000|2021-10-14 23:44:50|93.72|91.12|93.72|91.12|93.72|91.12|93.72|91.12|0
1634255100000|2021-10-14 23:45:00|93.75|91.15|93.72|91.12|93.75|91.15|93.72|91.12|0
1634255110000|2021-10-14 23:45:10|93.78|91.18|93.72|91.12|93.78|91.18|93.72|91.12|0
1634255120000|2021-10-14 23:45:20|93.78|91.18|93.72|91.12|93.78|91.18|93.72|91.12|0
1634255130000|2021-10-14 23:45:30|93.78|91.18|93.84|91.24|93.84|91.24|93.78|91.18|0
1634255170000|2021-10-14 23:46:10|93.81|91.21|93.84|91.24|93.84|91.24|93.81|91.21|0
1634255180000|2021-10-14 23:46:20|93.78|91.18|93.78|91.18|93.78|91.18|93.78|91.18|0
1634255200000|2021-10-14 23:46:40|93.72|91.12|93.72|91.12|93.72|91.12|93.72|91.12|0
1634255210000|2021-10-14 23:46:50|93.67|91.07|93.72|91.12|93.72|91.12|93.67|91.07|0
1634255220000|2021-10-14 23:47:00|93.75|91.15|93.78|91.18|93.78|91.18|93.72|91.12|0
1634255230000|2021-10-14 23:47:10|93.72|91.12|93.72|91.12|93.72|91.12|93.72|91.12|0
1634255240000|2021-10-14 23:47:20|93.7|91.1|93.72|91.12|93.72|91.12|93.67|91.07|0
1634255250000|2021-10-14 23:47:30|93.7|91.1|93.72|91.12|93.72|91.12|93.7|91.1|0
1634255270000|2021-10-14 23:47:50|93.7|91.1|93.72|91.12|93.72|91.12|93.7|91.1|0
1634255280000|2021-10-14 23:48:00|93.75|91.15|93.78|91.18|93.78|91.18|93.72|91.12|0
1634255290000|2021-10-14 23:48:10|93.72|91.12|93.72|91.12|93.75|91.15|93.72|91.12|0
1634255300000|2021-10-14 23:48:20|93.78|91.18|93.78|91.18|93.78|91.18|93.78|91.18|0
1634255310000|2021-10-14 23:48:30|93.72|91.12|93.83|91.23|93.84|91.24|93.72|91.12|0
1634255320000|2021-10-14 23:48:40|93.81|91.21|93.78|91.18|93.81|91.21|93.78|91.18|0
1634255330000|2021-10-14 23:48:50|93.72|91.12|93.72|91.12|93.72|91.12|93.72|91.12|0
1634255340000|2021-10-14 23:49:00|93.75|91.15|93.72|91.12|93.75|91.15|93.72|91.12|0
1634255370000|2021-10-14 23:49:30|93.67|91.07|93.67|91.07|93.67|91.07|93.67|91.07|0
1634255380000|2021-10-14 23:49:40|93.64|91.04|93.67|91.07|93.67|91.07|93.64|91.04|0
1634255390000|2021-10-14 23:49:50|93.64|91.04|93.67|91.07|93.67|91.07|93.64|91.04|0
1634255400000|2021-10-14 23:50:00|93.72|91.12|93.72|91.12|93.78|91.18|93.72|91.12|0
1634255410000|2021-10-14 23:50:10|93.75|91.15|93.72|91.12|93.78|91.18|93.72|91.12|0
1634255420000|2021-10-14 23:50:20|93.75|91.15|93.78|91.18|93.78|91.18|93.75|91.15|0
1634255430000|2021-10-14 23:50:30|93.83|91.23|93.81|91.21|93.83|91.23|93.81|91.21|0
1634255440000|2021-10-14 23:50:40|93.83|91.23|93.81|91.21|93.83|91.23|93.81|91.21|0
1634255450000|2021-10-14 23:50:50|93.83|91.23|93.83|91.23|93.83|91.23|93.78|91.18|0
1634255460000|2021-10-14 23:51:00|93.78|91.18|93.78|91.18|93.78|91.18|93.78|91.18|0
1634255470000|2021-10-14 23:51:10|93.81|91.21|93.81|91.21|93.81|91.21|93.81|91.21|0
1634255480000|2021-10-14 23:51:20|93.83|91.23|93.83|91.23|93.89|91.29|93.83|91.23|0
1634255490000|2021-10-14 23:51:30|93.86|91.26|93.89|91.29|93.89|91.29|93.86|91.26|0
1634255500000|2021-10-14 23:51:40|93.86|91.26|93.83|91.23|93.86|91.26|93.81|91.21|0
1634255510000|2021-10-14 23:51:50|93.86|91.26|93.86|91.26|93.86|91.26|93.86|91.26|0
1634255520000|2021-10-14 23:52:00|93.83|91.23|93.89|91.29|93.89|91.29|93.83|91.23|0
1634255530000|2021-10-14 23:52:10|93.86|91.26|93.83|91.23|93.86|91.26|93.83|91.23|0
1634255550000|2021-10-14 23:52:30|93.81|91.21|93.83|91.23|93.83|91.23|93.81|91.21|0
1634255570000|2021-10-14 23:52:50|93.78|91.18|93.72|91.12|93.78|91.18|93.72|91.12|0
1634255580000|2021-10-14 23:53:00|93.75|91.15|93.78|91.18|93.78|91.18|93.75|91.15|0
1634255590000|2021-10-14 23:53:10|93.75|91.15|93.75|91.15|93.75|91.15|93.75|91.15|0
1634255600000|2021-10-14 23:53:20|93.72|91.12|93.72|91.12|93.72|91.12|93.72|91.12|0
1634255610000|2021-10-14 23:53:30|93.66|91.06|93.66|91.06|93.66|91.06|93.66|91.06|0
1634255620000|2021-10-14 23:53:40|93.69|91.09|93.72|91.12|93.78|91.18|93.69|91.09|0
1634255640000|2021-10-14 23:54:00|93.75|91.15|93.75|91.15|93.75|91.15|93.75|91.15|0
1634255650000|2021-10-14 23:54:10|93.78|91.18|93.72|91.12|93.78|91.18|93.72|91.12|0
1634255660000|2021-10-14 23:54:20|93.75|91.15|93.75|91.15|93.78|91.18|93.75|91.15|0
1634255670000|2021-10-14 23:54:30|93.78|91.18|93.72|91.12|93.78|91.18|93.72|91.12|0
1634255690000|2021-10-14 23:54:50|93.78|91.18|93.78|91.18|93.78|91.18|93.78|91.18|0
1634255700000|2021-10-14 23:55:00|93.75|91.15|93.72|91.12|93.75|91.15|93.72|91.12|0
1634255770000|2021-10-14 23:56:10|93.66|91.06|93.66|91.06|93.66|91.06|93.66|91.06|0
1634255790000|2021-10-14 23:56:30|93.72|91.12|93.72|91.12|93.72|91.12|93.72|91.12|0
1634255810000|2021-10-14 23:56:50|93.83|91.23|93.83|91.23|93.83|91.23|93.83|91.23|0
1634255820000|2021-10-14 23:57:00|93.8|91.2|93.78|91.18|93.8|91.2|93.78|91.18|0
1634255830000|2021-10-14 23:57:10|93.72|91.12|93.72|91.12|93.72|91.12|93.72|91.12|0
1634255840000|2021-10-14 23:57:20|93.66|91.06|93.66|91.06|93.66|91.06|93.66|91.06|0
1634255850000|2021-10-14 23:57:30|93.72|91.12|93.66|91.06|93.72|91.12|93.66|91.06|0
1634255860000|2021-10-14 23:57:40|93.61|91.01|93.61|91.01|93.61|91.01|93.61|91.01|0
1634255870000|2021-10-14 23:57:50|93.66|91.06|93.66|91.06|93.66|91.06|93.66|91.06|0
1634255880000|2021-10-14 23:58:00|93.69|91.09|93.72|91.12|93.72|91.12|93.66|91.06|0
1634255900000|2021-10-14 23:58:20|93.77|91.17|93.77|91.17|93.77|91.17|93.77|91.17|0
1634255910000|2021-10-14 23:58:30|93.75|91.15|93.72|91.12|93.75|91.15|93.72|91.12|0
1634255920000|2021-10-14 23:58:40|93.69|91.09|93.72|91.12|93.72|91.12|93.69|91.09|0
1634255930000|2021-10-14 23:58:50|93.77|91.17|93.77|91.17|93.77|91.17|93.72|91.12|0
1634255940000|2021-10-14 23:59:00|93.72|91.12|93.75|91.15|93.77|91.17|93.72|91.12|0
1634255950000|2021-10-14 23:59:10|93.77|91.17|93.77|91.17|93.83|91.23|93.77|91.17|0
1634255960000|2021-10-14 23:59:20|93.83|91.23|93.77|91.17|93.83|91.23|93.77|91.17|0
1634255970000|2021-10-14 23:59:30|93.72|91.12|93.75|91.15|93.77|91.17|93.72|91.12|0
1634255980000|2021-10-14 23:59:40|93.77|91.17|93.66|91.06|93.77|91.17|93.66|91.06|0
1634255990000|2021-10-14 23:59:50|93.72|91.12|93.77|91.17|93.77|91.17|93.72|91.12|0
1634256000000|2021-10-15 00:00:00|93.83|91.23|93.83|91.23|93.83|91.23|93.77|91.17|0
1634256010000|2021-10-15 00:00:10|93.94|91.34|94|91.4|94.05|91.45|93.94|91.34|0
1634256020000|2021-10-15 00:00:20|93.97|91.37|93.94|91.34|94|91.4|93.94|91.34|0
1634256040000|2021-10-15 00:00:40|93.97|91.37|94|91.4|94|91.4|93.97|91.37|0
1634256050000|2021-10-15 00:00:50|94.17|91.57|94.11|91.51|94.17|91.57|94.11|91.51|0
1634256060000|2021-10-15 00:01:00|94.22|91.62|94.17|91.57|94.22|91.62|94.17|91.57|0
1634256070000|2021-10-15 00:01:10|94.22|91.62|94.22|91.62|94.22|91.62|94.17|91.57|0
1634256080000|2021-10-15 00:01:20|94.17|91.57|94.05|91.45|94.17|91.57|94.05|91.45|0
1634256090000|2021-10-15 00:01:30|94.11|91.51|94.08|91.48|94.11|91.51|94.05|91.45|0
1634256100000|2021-10-15 00:01:40|94.05|91.45|94.17|91.57|94.17|91.57|94.05|91.45|0
1634256110000|2021-10-15 00:01:50|94.11|91.51|94.17|91.57|94.17|91.57|94.11|91.51|0
1634256120000|2021-10-15 00:02:00|94.11|91.51|94.2|91.6|94.22|91.62|94.11|91.51|0
1634256130000|2021-10-15 00:02:10|94.17|91.57|94.17|91.57|94.17|91.57|94.17|91.57|0
1634256140000|2021-10-15 00:02:20|94.22|91.62|94.11|91.51|94.22|91.62|94.11|91.51|0
1634256150000|2021-10-15 00:02:30|94.08|91.48|94.05|91.45|94.08|91.48|94.05|91.45|0
1634256160000|2021-10-15 00:02:40|94.11|91.51|94.05|91.45|94.11|91.51|94.05|91.45|0
1634256170000|2021-10-15 00:02:50|94|91.4|94|91.4|94|91.4|94|91.4|0
1634256180000|2021-10-15 00:03:00|94.05|91.45|94.11|91.51|94.11|91.51|94.05|91.45|0
1634256190000|2021-10-15 00:03:10|94.17|91.57|94.22|91.62|94.22|91.62|94.17|91.57|0
1634256200000|2021-10-15 00:03:20|94.28|91.68|94.28|91.68|94.28|91.68|94.28|91.68|0
1634256210000|2021-10-15 00:03:30|94.22|91.62|94.28|91.68|94.28|91.68|94.22|91.62|0
1634256220000|2021-10-15 00:03:40|94.22|91.62|94.28|91.68|94.28|91.68|94.22|91.62|0
1634256230000|2021-10-15 00:03:50|94.22|91.62|94.17|91.57|94.22|91.62|94.17|91.57|0
1634256240000|2021-10-15 00:04:00|94.14|91.54|94.22|91.62|94.22|91.62|94.14|91.54|0
1634256250000|2021-10-15 00:04:10|94.17|91.57|94.19|91.59|94.22|91.62|94.17|91.57|0
1634256260000|2021-10-15 00:04:20|94.22|91.62|94.19|91.59|94.28|91.68|94.19|91.59|0
1634256270000|2021-10-15 00:04:30|94.22|91.62|94.19|91.59|94.22|91.62|94.19|91.59|0
1634256280000|2021-10-15 00:04:40|94.22|91.62|94.33|91.73|94.33|91.73|94.22|91.62|0
1634256290000|2021-10-15 00:04:50|94.39|91.79|94.45|91.85|94.45|91.85|94.39|91.79|0
1634256300000|2021-10-15 00:05:00|94.5|91.9|94.56|91.96|94.56|91.96|94.45|91.85|0
1634256310000|2021-10-15 00:05:10|94.67|92.07|94.79|92.19|94.79|92.19|94.67|92.07|0
1634256320000|2021-10-15 00:05:20|94.73|92.13|94.67|92.07|94.76|92.16|94.67|92.07|0
1634256330000|2021-10-15 00:05:30|94.73|92.13|94.67|92.07|94.73|92.13|94.67|92.07|0
1634256340000|2021-10-15 00:05:40|94.73|92.13|94.79|92.19|94.79|92.19|94.73|92.13|0
1634256350000|2021-10-15 00:05:50|94.73|92.13|94.73|92.13|94.76|92.16|94.73|92.13|0
1634256360000|2021-10-15 00:06:00|94.67|92.07|94.73|92.13|94.73|92.13|94.67|92.07|0
1634256370000|2021-10-15 00:06:10|94.67|92.07|94.62|92.02|94.67|92.07|94.62|92.02|0
1634256380000|2021-10-15 00:06:20|94.67|92.07|94.62|92.02|94.67|92.07|94.62|92.02|0
1634256390000|2021-10-15 00:06:30|94.56|91.96|94.5|91.9|94.56|91.96|94.5|91.9|0
1634256400000|2021-10-15 00:06:40|94.53|91.93|94.5|91.9|94.56|91.96|94.5|91.9|0
1634256410000|2021-10-15 00:06:50|94.56|91.96|94.5|91.9|94.56|91.96|94.5|91.9|0
1634256420000|2021-10-15 00:07:00|94.56|91.96|94.67|92.07|94.67|92.07|94.56|91.96|0
1634256440000|2021-10-15 00:07:20|94.62|92.02|94.73|92.13|94.73|92.13|94.62|92.02|0
1634256450000|2021-10-15 00:07:30|94.79|92.19|94.79|92.19|94.79|92.19|94.79|92.19|0
1634256460000|2021-10-15 00:07:40|94.76|92.16|94.84|92.24|94.84|92.24|94.76|92.16|0
1634256470000|2021-10-15 00:07:50|94.9|92.3|94.9|92.3|95.01|92.41|94.9|92.3|0
1634256480000|2021-10-15 00:08:00|94.84|92.24|94.84|92.24|94.84|92.24|94.84|92.24|0
1634256490000|2021-10-15 00:08:10|94.9|92.3|94.84|92.24|94.9|92.3|94.84|92.24|0
1634256500000|2021-10-15 00:08:20|94.79|92.19|94.73|92.13|94.79|92.19|94.67|92.07|0
1634256510000|2021-10-15 00:08:30|94.67|92.07|94.67|92.07|94.73|92.13|94.67|92.07|0
1634256520000|2021-10-15 00:08:40|94.7|92.1|94.73|92.13|94.73|92.13|94.67|92.07|0
1634256530000|2021-10-15 00:08:50|94.79|92.19|94.79|92.19|94.79|92.19|94.79|92.19|0
1634256540000|2021-10-15 00:09:00|94.84|92.24|94.84|92.24|94.84|92.24|94.78|92.18|0
1634256550000|2021-10-15 00:09:10|94.78|92.18|94.67|92.07|94.78|92.18|94.67|92.07|0
1634256560000|2021-10-15 00:09:20|94.62|92.02|94.5|91.9|94.62|92.02|94.5|91.9|0
1634256570000|2021-10-15 00:09:30|94.56|91.96|94.5|91.9|94.56|91.96|94.5|91.9|0
1634256580000|2021-10-15 00:09:40|94.56|91.96|94.5|91.9|94.56|91.96|94.5|91.9|0
1634256590000|2021-10-15 00:09:50|94.56|91.96|94.56|91.96|94.56|91.96|94.56|91.96|0
1634256600000|2021-10-15 00:10:00|94.5|91.9|94.61|92.01|94.61|92.01|94.5|91.9|0
1634256610000|2021-10-15 00:10:10|94.56|91.96|94.56|91.96|94.56|91.96|94.56|91.96|0
1634256620000|2021-10-15 00:10:20|94.5|91.9|94.5|91.9|94.5|91.9|94.5|91.9|0
1634256630000|2021-10-15 00:10:30|94.44|91.84|94.33|91.73|94.44|91.84|94.33|91.73|0
1634256640000|2021-10-15 00:10:40|94.28|91.68|94.28|91.68|94.28|91.68|94.22|91.62|0
1634256650000|2021-10-15 00:10:50|94.25|91.65|94.39|91.79|94.39|91.79|94.25|91.65|0
1634256660000|2021-10-15 00:11:00|94.33|91.73|94.36|91.76|94.36|91.76|94.33|91.73|0
1634256670000|2021-10-15 00:11:10|94.39|91.79|94.5|91.9|94.5|91.9|94.39|91.79|0
1634256680000|2021-10-15 00:11:20|94.56|91.96|94.5|91.9|94.56|91.96|94.5|91.9|0
1634256690000|2021-10-15 00:11:30|94.44|91.84|94.5|91.9|94.5|91.9|94.39|91.79|0
1634256700000|2021-10-15 00:11:40|94.44|91.84|94.44|91.84|94.44|91.84|94.44|91.84|0
1634256710000|2021-10-15 00:11:50|94.39|91.79|94.33|91.73|94.39|91.79|94.33|91.73|0
1634256720000|2021-10-15 00:12:00|94.39|91.79|94.39|91.79|94.39|91.79|94.39|91.79|0
1634256730000|2021-10-15 00:12:10|94.42|91.82|94.33|91.73|94.44|91.84|94.33|91.73|0
1634256750000|2021-10-15 00:12:30|94.39|91.79|94.44|91.84|94.44|91.84|94.39|91.79|0
1634256770000|2021-10-15 00:12:50|94.5|91.9|94.5|91.9|94.5|91.9|94.47|91.87|0
1634256780000|2021-10-15 00:13:00|94.47|91.87|94.44|91.84|94.5|91.9|94.44|91.84|0
1634256790000|2021-10-15 00:13:10|94.5|91.9|94.5|91.9|94.5|91.9|94.5|91.9|0
1634256800000|2021-10-15 00:13:20|94.53|91.93|94.53|91.93|94.53|91.93|94.5|91.9|0
1634256810000|2021-10-15 00:13:30|94.5|91.9|94.5|91.9|94.5|91.9|94.44|91.84|0
1634256820000|2021-10-15 00:13:40|94.47|91.87|94.47|91.87|94.47|91.87|94.44|91.84|0
1634256830000|2021-10-15 00:13:50|94.5|91.9|94.61|92.01|94.61|92.01|94.5|91.9|0
1634256840000|2021-10-15 00:14:00|94.67|92.07|94.67|92.07|94.67|92.07|94.67|92.07|0
1634256850000|2021-10-15 00:14:10|94.61|92.01|94.61|92.01|94.61|92.01|94.61|92.01|0
1634256860000|2021-10-15 00:14:20|94.67|92.07|94.67|92.07|94.67|92.07|94.67|92.07|0
1634256870000|2021-10-15 00:14:30|94.61|92.01|94.67|92.07|94.67|92.07|94.61|92.01|0
1634256880000|2021-10-15 00:14:40|94.61|92.01|94.61|92.01|94.61|92.01|94.61|92.01|0
1634256890000|2021-10-15 00:14:50|94.67|92.07|94.64|92.04|94.67|92.07|94.64|92.04|0
1634256900000|2021-10-15 00:15:00|94.61|92.01|94.73|92.13|94.84|92.24|94.61|92.01|0
1634256910000|2021-10-15 00:15:10|94.78|92.18|94.78|92.18|94.78|92.18|94.73|92.13|0
1634256920000|2021-10-15 00:15:20|94.84|92.24|94.78|92.18|94.9|92.3|94.78|92.18|0
1634256930000|2021-10-15 00:15:30|94.67|92.07|94.61|92.01|94.67|92.07|94.61|92.01|0
1634256940000|2021-10-15 00:15:40|94.73|92.13|94.78|92.18|94.78|92.18|94.73|92.13|0
1634256950000|2021-10-15 00:15:50|94.61|92.01|94.67|92.07|94.67|92.07|94.61|92.01|0
1634256960000|2021-10-15 00:16:00|94.61|92.01|94.67|92.07|94.67|92.07|94.61|92.01|0
1634256970000|2021-10-15 00:16:10|94.61|92.01|94.64|92.04|94.64|92.04|94.61|92.01|0
1634256980000|2021-10-15 00:16:20|94.61|92.01|94.56|91.96|94.61|92.01|94.56|91.96|0
1634256990000|2021-10-15 00:16:30|94.5|91.9|94.5|91.9|94.5|91.9|94.44|91.84|0
1634257000000|2021-10-15 00:16:40|94.44|91.84|94.5|91.9|94.5|91.9|94.44|91.84|0
1634257010000|2021-10-15 00:16:50|94.44|91.84|94.44|91.84|94.5|91.9|94.44|91.84|0
1634257020000|2021-10-15 00:17:00|94.47|91.87|94.5|91.9|94.5|91.9|94.44|91.84|0
1634257030000|2021-10-15 00:17:10|94.55|91.95|94.53|91.93|94.55|91.95|94.5|91.9|0
1634257040000|2021-10-15 00:17:20|94.55|91.95|94.5|91.9|94.55|91.95|94.5|91.9|0
1634257050000|2021-10-15 00:17:30|94.55|91.95|94.44|91.84|94.55|91.95|94.44|91.84|0
1634257060000|2021-10-15 00:17:40|94.5|91.9|94.5|91.9|94.5|91.9|94.5|91.9|0
1634257070000|2021-10-15 00:17:50|94.55|91.95|94.55|91.95|94.55|91.95|94.55|91.95|0
1634257090000|2021-10-15 00:18:10|94.61|92.01|94.61|92.01|94.67|92.07|94.61|92.01|0
1634257100000|2021-10-15 00:18:20|94.55|91.95|94.67|92.07|94.67|92.07|94.55|91.95|0
1634257110000|2021-10-15 00:18:30|94.61|92.01|94.67|92.07|94.67|92.07|94.61|92.01|0
1634257120000|2021-10-15 00:18:40|94.61|92.01|94.61|92.01|94.64|92.04|94.61|92.01|0
1634257130000|2021-10-15 00:18:50|94.67|92.07|94.67|92.07|94.67|92.07|94.61|92.01|0
1634257140000|2021-10-15 00:19:00|94.64|92.04|94.61|92.01|94.64|92.04|94.55|91.95|0
1634257150000|2021-10-15 00:19:10|94.55|91.95|94.55|91.95|94.55|91.95|94.55|91.95|0
1634257160000|2021-10-15 00:19:20|94.61|92.01|94.61|92.01|94.61|92.01|94.61|92.01|0
1634257170000|2021-10-15 00:19:30|94.64|92.04|94.61|92.01|94.64|92.04|94.61|92.01|0
1634257180000|2021-10-15 00:19:40|94.67|92.07|94.67|92.07|94.67|92.07|94.61|92.01|0
1634257190000|2021-10-15 00:19:50|94.64|92.04|94.67|92.07|94.72|92.12|94.64|92.04|0
1634257200000|2021-10-15 00:20:00|94.61|92.01|94.53|91.93|94.61|92.01|94.53|91.93|0
1634257210000|2021-10-15 00:20:10|94.55|91.95|94.55|91.95|94.55|91.95|94.55|91.95|0
1634257230000|2021-10-15 00:20:30|94.5|91.9|94.53|91.93|94.53|91.93|94.44|91.84|0
1634257240000|2021-10-15 00:20:40|94.55|91.95|94.55|91.95|94.55|91.95|94.55|91.95|0
1634257250000|2021-10-15 00:20:50|94.5|91.9|94.55|91.95|94.55|91.95|94.5|91.9|0
1634257260000|2021-10-15 00:21:00|94.61|92.01|94.67|92.07|94.67|92.07|94.61|92.01|0
1634257270000|2021-10-15 00:21:10|94.64|92.04|94.61|92.01|94.67|92.07|94.61|92.01|0
1634257280000|2021-10-15 00:21:20|94.64|92.04|94.67|92.07|94.67|92.07|94.64|92.04|0
1634257290000|2021-10-15 00:21:30|94.72|92.12|94.72|92.12|94.72|92.12|94.72|92.12|0
1634257300000|2021-10-15 00:21:40|94.78|92.18|94.84|92.24|94.84|92.24|94.78|92.18|0
1634257320000|2021-10-15 00:22:00|94.95|92.35|95.01|92.41|95.01|92.41|94.95|92.35|0
1634257330000|2021-10-15 00:22:10|95.04|92.44|94.89|92.29|95.04|92.44|94.89|92.29|0
1634257340000|2021-10-15 00:22:20|94.95|92.35|94.95|92.35|94.95|92.35|94.95|92.35|0
1634257350000|2021-10-15 00:22:30|94.89|92.29|94.89|92.29|94.89|92.29|94.89|92.29|0
1634257360000|2021-10-15 00:22:40|94.95|92.35|95.01|92.41|95.01|92.41|94.95|92.35|0
1634257370000|2021-10-15 00:22:50|95.06|92.46|95.01|92.41|95.06|92.46|95.01|92.41|0
1634257380000|2021-10-15 00:23:00|94.95|92.35|95.01|92.41|95.04|92.44|94.95|92.35|0
1634257400000|2021-10-15 00:23:20|95.06|92.46|95.06|92.46|95.12|92.52|95.06|92.46|0
1634257410000|2021-10-15 00:23:30|95.12|92.52|95.12|92.52|95.12|92.52|95.12|92.52|0
1634257420000|2021-10-15 00:23:40|95.15|92.55|95.15|92.55|95.15|92.55|95.15|92.55|0
1634257430000|2021-10-15 00:23:50|95.18|92.58|95.29|92.69|95.29|92.69|95.12|92.52|0
1634257440000|2021-10-15 00:24:00|95.35|92.75|95.29|92.69|95.35|92.75|95.26|92.66|0
1634257450000|2021-10-15 00:24:10|95.23|92.63|95.12|92.52|95.23|92.63|95.12|92.52|0
1634257460000|2021-10-15 00:24:20|95.23|92.63|95.18|92.58|95.23|92.63|95.18|92.58|0
1634257470000|2021-10-15 00:24:30|95.06|92.46|95.06|92.46|95.06|92.46|95.06|92.46|0
1634257480000|2021-10-15 00:24:40|95|92.4|95.06|92.46|95.12|92.52|95|92.4|0
1634257490000|2021-10-15 00:24:50|95.12|92.52|95.09|92.49|95.12|92.52|95.09|92.49|0
1634257500000|2021-10-15 00:25:00|95.06|92.46|95.06|92.46|95.06|92.46|95|92.4|0
1634257510000|2021-10-15 00:25:10|95.18|92.58|95.18|92.58|95.18|92.58|95.18|92.58|0
1634257520000|2021-10-15 00:25:20|95.17|92.57|95.12|92.52|95.17|92.57|95.12|92.52|0
1634257530000|2021-10-15 00:25:30|95.17|92.57|95.12|92.52|95.17|92.57|95.12|92.52|0
1634257540000|2021-10-15 00:25:40|95.17|92.57|95.17|92.57|95.23|92.63|95.17|92.57|0
1634257550000|2021-10-15 00:25:50|95.29|92.69|95.29|92.69|95.29|92.69|95.17|92.57|0
1634257560000|2021-10-15 00:26:00|95.23|92.63|95.12|92.52|95.23|92.63|95.12|92.52|0
1634257570000|2021-10-15 00:26:10|95.15|92.55|95.17|92.57|95.17|92.57|95.15|92.55|0
1634257580000|2021-10-15 00:26:20|95.2|92.6|95.17|92.57|95.2|92.6|95.17|92.57|0
1634257590000|2021-10-15 00:26:30|95.23|92.63|95.17|92.57|95.23|92.63|95.17|92.57|0
1634257610000|2021-10-15 00:26:50|95.12|92.52|95.23|92.63|95.23|92.63|95.12|92.52|0
1634257630000|2021-10-15 00:27:10|95.17|92.57|95.17|92.57|95.17|92.57|95.17|92.57|0
1634257640000|2021-10-15 00:27:20|95.23|92.63|95.23|92.63|95.23|92.63|95.23|92.63|0
1634257650000|2021-10-15 00:27:30|95.17|92.57|95.23|92.63|95.23|92.63|95.17|92.57|0
1634257660000|2021-10-15 00:27:40|95.17|92.57|95.17|92.57|95.23|92.63|95.17|92.57|0
1634257670000|2021-10-15 00:27:50|95.12|92.52|95.17|92.57|95.17|92.57|95.12|92.52|0
1634257690000|2021-10-15 00:28:10|95.23|92.63|95.32|92.72|95.32|92.72|95.23|92.63|0
1634257700000|2021-10-15 00:28:20|95.34|92.74|95.34|92.74|95.34|92.74|95.34|92.74|0
1634257710000|2021-10-15 00:28:30|95.32|92.72|95.29|92.69|95.34|92.74|95.29|92.69|0
1634257720000|2021-10-15 00:28:40|95.23|92.63|95.23|92.63|95.23|92.63|95.23|92.63|0
1634257740000|2021-10-15 00:29:00|95.17|92.57|95.17|92.57|95.17|92.57|95.17|92.57|0
1634257750000|2021-10-15 00:29:10|95.23|92.63|95.17|92.57|95.23|92.63|95.17|92.57|0
1634257760000|2021-10-15 00:29:20|95.15|92.55|95.15|92.55|95.15|92.55|95.12|92.52|0
1634257770000|2021-10-15 00:29:30|95.12|92.52|95.15|92.55|95.15|92.55|95.06|92.46|0
1634257780000|2021-10-15 00:29:40|95.17|92.57|95.17|92.57|95.23|92.63|95.17|92.57|0
1634257790000|2021-10-15 00:29:50|95.12|92.52|95.12|92.52|95.12|92.52|95.12|92.52|0
1634257800000|2021-10-15 00:30:00|95.17|92.57|95.23|92.63|95.29|92.69|95.17|92.57|0
1634257810000|2021-10-15 00:30:10|95.17|92.57|95.06|92.46|95.17|92.57|95.06|92.46|0
1634257820000|2021-10-15 00:30:20|95.03|92.43|95|92.4|95.06|92.46|95|92.4|0
1634257830000|2021-10-15 00:30:30|95.06|92.46|95.06|92.46|95.06|92.46|95.06|92.46|0
1634257850000|2021-10-15 00:30:50|95.03|92.43|95.03|92.43|95.03|92.43|95|92.4|0
1634257860000|2021-10-15 00:31:00|95.06|92.46|95|92.4|95.06|92.46|95|92.4|0
1634257870000|2021-10-15 00:31:10|95.03|92.43|95.03|92.43|95.03|92.43|95|92.4|0
1634257880000|2021-10-15 00:31:20|95.06|92.46|95.06|92.46|95.06|92.46|95|92.4|0
1634257890000|2021-10-15 00:31:30|95.03|92.43|95|92.4|95.03|92.43|95|92.4|0
1634257900000|2021-10-15 00:31:40|95.06|92.46|95|92.4|95.06|92.46|95|92.4|0
1634257910000|2021-10-15 00:31:50|95.06|92.46|95.06|92.46|95.06|92.46|95.06|92.46|0
1634257930000|2021-10-15 00:32:10|95.03|92.43|95|92.4|95.03|92.43|95|92.4|0
1634257940000|2021-10-15 00:32:20|95.06|92.46|95.06|92.46|95.12|92.52|95.06|92.46|0
1634257950000|2021-10-15 00:32:30|95|92.4|95|92.4|95|92.4|95|92.4|0
1634257960000|2021-10-15 00:32:40|95.06|92.46|95.06|92.46|95.06|92.46|95.06|92.46|0
1634257980000|2021-10-15 00:33:00|95.11|92.51|95.11|92.51|95.11|92.51|95.06|92.46|0
1634257990000|2021-10-15 00:33:10|95.09|92.49|95.09|92.49|95.11|92.51|95.09|92.49|0
1634258000000|2021-10-15 00:33:20|95.06|92.46|95.11|92.51|95.11|92.51|95.06|92.46|0
1634258010000|2021-10-15 00:33:30|95.06|92.46|95.06|92.46|95.06|92.46|95.06|92.46|0
1634258020000|2021-10-15 00:33:40|95.11|92.51|95.06|92.46|95.11|92.51|95.06|92.46|0
1634258030000|2021-10-15 00:33:50|95|92.4|95.03|92.43|95.03|92.43|95|92.4|0
1634258040000|2021-10-15 00:34:00|95|92.4|95.06|92.46|95.06|92.46|95|92.4|0
1634258050000|2021-10-15 00:34:10|95|92.4|95.11|92.51|95.11|92.51|95|92.4|0
1634258060000|2021-10-15 00:34:20|95.06|92.46|95.06|92.46|95.06|92.46|95.06|92.46|0
1634258070000|2021-10-15 00:34:30|95.09|92.49|95.11|92.51|95.11|92.51|95.09|92.49|0
1634258080000|2021-10-15 00:34:40|95.17|92.57|95.2|92.6|95.2|92.6|95.17|92.57|0
1634258090000|2021-10-15 00:34:50|95.23|92.63|95.17|92.57|95.23|92.63|95.17|92.57|0
1634258110000|2021-10-15 00:35:10|95.14|92.54|95.17|92.57|95.17|92.57|95.14|92.54|0
1634258120000|2021-10-15 00:35:20|95.14|92.54|95.23|92.63|95.23|92.63|95.14|92.54|0
1634258140000|2021-10-15 00:35:40|95.17|92.57|95.23|92.63|95.23|92.63|95.17|92.57|0
1634258150000|2021-10-15 00:35:50|95.2|92.6|95.17|92.57|95.23|92.63|95.17|92.57|0
1634258160000|2021-10-15 00:36:00|95.23|92.63|95.28|92.68|95.28|92.68|95.23|92.63|0
1634258180000|2021-10-15 00:36:20|95.34|92.74|95.34|92.74|95.34|92.74|95.34|92.74|0
1634258190000|2021-10-15 00:36:30|95.4|92.8|95.34|92.74|95.4|92.8|95.34|92.74|0
1634258200000|2021-10-15 00:36:40|95.37|92.77|95.4|92.8|95.4|92.8|95.37|92.77|0
1634258210000|2021-10-15 00:36:50|95.51|92.91|95.51|92.91|95.51|92.91|95.45|92.85|0
1634258220000|2021-10-15 00:37:00|95.57|92.97|95.51|92.91|95.57|92.97|95.45|92.85|0
1634258230000|2021-10-15 00:37:10|95.54|92.94|95.57|92.97|95.57|92.97|95.54|92.94|0
1634258240000|2021-10-15 00:37:20|95.51|92.91|95.57|92.97|95.57|92.97|95.51|92.91|0
1634258250000|2021-10-15 00:37:30|95.51|92.91|95.51|92.91|95.57|92.97|95.51|92.91|0
1634258280000|2021-10-15 00:38:00|95.57|92.97|95.51|92.91|95.57|92.97|95.51|92.91|0
1634258300000|2021-10-15 00:38:20|95.54|92.94|95.51|92.91|95.54|92.94|95.51|92.91|0
1634258310000|2021-10-15 00:38:30|95.45|92.85|95.37|92.77|95.45|92.85|95.37|92.77|0
1634258320000|2021-10-15 00:38:40|95.34|92.74|95.34|92.74|95.4|92.8|95.34|92.74|0
1634258330000|2021-10-15 00:38:50|95.28|92.68|95.28|92.68|95.28|92.68|95.28|92.68|0
1634258350000|2021-10-15 00:39:10|95.31|92.71|95.31|92.71|95.31|92.71|95.31|92.71|0
1634258360000|2021-10-15 00:39:20|95.28|92.68|95.34|92.74|95.34|92.74|95.28|92.68|0
1634258370000|2021-10-15 00:39:30|95.28|92.68|95.28|92.68|95.28|92.68|95.28|92.68|0
1634258380000|2021-10-15 00:39:40|95.34|92.74|95.28|92.68|95.34|92.74|95.28|92.68|0
1634258400000|2021-10-15 00:40:00|95.23|92.63|95.23|92.63|95.23|92.63|95.23|92.63|0
1634258410000|2021-10-15 00:40:10|95.28|92.68|95.28|92.68|95.28|92.68|95.28|92.68|0
1634258430000|2021-10-15 00:40:30|95.23|92.63|95.23|92.63|95.23|92.63|95.23|92.63|0
1634258440000|2021-10-15 00:40:40|95.22|92.62|95.17|92.57|95.22|92.62|95.17|92.57|0
1634258450000|2021-10-15 00:40:50|95.22|92.62|95.22|92.62|95.22|92.62|95.22|92.62|0
1634258460000|2021-10-15 00:41:00|95.17|92.57|95.17|92.57|95.17|92.57|95.17|92.57|0
1634258480000|2021-10-15 00:41:20|95.11|92.51|95.11|92.51|95.11|92.51|95.11|92.51|0
1634258490000|2021-10-15 00:41:30|95.05|92.45|95.05|92.45|95.05|92.45|95.05|92.45|0
1634258530000|2021-10-15 00:42:10|95|92.4|94.94|92.34|95|92.4|94.94|92.34|0
1634258550000|2021-10-15 00:42:30|94.88|92.28|94.94|92.34|94.94|92.34|94.88|92.28|0
1634258560000|2021-10-15 00:42:40|94.91|92.31|94.88|92.28|94.91|92.31|94.88|92.28|0
1634258570000|2021-10-15 00:42:50|94.94|92.34|94.94|92.34|94.94|92.34|94.94|92.34|0
1634258590000|2021-10-15 00:43:10|95|92.4|95|92.4|95.05|92.45|95|92.4|0
1634258600000|2021-10-15 00:43:20|95.05|92.45|95|92.4|95.05|92.45|95|92.4|0
1634258610000|2021-10-15 00:43:30|94.94|92.34|94.88|92.28|94.94|92.34|94.88|92.28|0
1634258620000|2021-10-15 00:43:40|94.83|92.23|94.77|92.17|94.83|92.23|94.77|92.17|0
1634258630000|2021-10-15 00:43:50|94.83|92.23|94.77|92.17|94.83|92.23|94.77|92.17|0
1634258640000|2021-10-15 00:44:00|94.71|92.11|94.71|92.11|94.71|92.11|94.71|92.11|0
1634258660000|2021-10-15 00:44:20|94.66|92.06|94.74|92.14|94.77|92.17|94.66|92.06|0
1634258670000|2021-10-15 00:44:30|94.77|92.17|94.71|92.11|94.77|92.17|94.71|92.11|0
1634258680000|2021-10-15 00:44:40|94.69|92.09|94.69|92.09|94.69|92.09|94.69|92.09|0
1634258690000|2021-10-15 00:44:50|94.66|92.06|94.66|92.06|94.66|92.06|94.63|92.03|0
1634258700000|2021-10-15 00:45:00|94.6|92|94.6|92|94.6|92|94.6|92|0
1634258710000|2021-10-15 00:45:10|94.66|92.06|94.66|92.06|94.71|92.11|94.66|92.06|0
1634258720000|2021-10-15 00:45:20|94.6|92|94.57|91.97|94.6|92|94.57|91.97|0
1634258730000|2021-10-15 00:45:30|94.54|91.94|94.6|92|94.6|92|94.54|91.94|0
1634258760000|2021-10-15 00:46:00|94.66|92.06|94.66|92.06|94.66|92.06|94.66|92.06|0
1634258770000|2021-10-15 00:46:10|94.6|92|94.6|92|94.6|92|94.6|92|0
1634258780000|2021-10-15 00:46:20|94.57|91.97|94.6|92|94.6|92|94.57|91.97|0
1634258800000|2021-10-15 00:46:40|94.63|92.03|94.71|92.11|94.71|92.11|94.63|92.03|0
1634258830000|2021-10-15 00:47:10|94.65|92.05|94.65|92.05|94.65|92.05|94.65|92.05|0
1634258840000|2021-10-15 00:47:20|94.6|92|94.63|92.03|94.65|92.05|94.6|92|0
1634258850000|2021-10-15 00:47:30|94.6|92|94.65|92.05|94.68|92.08|94.6|92|0
1634258870000|2021-10-15 00:47:50|94.71|92.11|94.68|92.08|94.71|92.11|94.65|92.05|0
1634258880000|2021-10-15 00:48:00|94.65|92.05|94.65|92.05|94.65|92.05|94.65|92.05|0
1634258890000|2021-10-15 00:48:10|94.68|92.08|94.71|92.11|94.71|92.11|94.68|92.08|0
1634258900000|2021-10-15 00:48:20|94.68|92.08|94.71|92.11|94.71|92.11|94.65|92.05|0
1634258910000|2021-10-15 00:48:30|94.68|92.08|94.71|92.11|94.71|92.11|94.68|92.08|0
1634258920000|2021-10-15 00:48:40|94.68|92.08|94.68|92.08|94.68|92.08|94.68|92.08|0
1634258930000|2021-10-15 00:48:50|94.71|92.11|94.94|92.34|94.94|92.34|94.71|92.11|0
1634258950000|2021-10-15 00:49:10|94.88|92.28|94.94|92.34|94.94|92.34|94.88|92.28|0
1634258960000|2021-10-15 00:49:20|94.88|92.28|94.85|92.25|94.88|92.28|94.85|92.25|0
1634258970000|2021-10-15 00:49:30|94.82|92.22|94.82|92.22|94.82|92.22|94.82|92.22|0
1634258980000|2021-10-15 00:49:40|94.77|92.17|94.77|92.17|94.77|92.17|94.77|92.17|0
1634258990000|2021-10-15 00:49:50|94.82|92.22|94.82|92.22|94.82|92.22|94.82|92.22|0
1634259000000|2021-10-15 00:50:00|94.8|92.2|94.77|92.17|94.8|92.2|94.77|92.17|0
1634259010000|2021-10-15 00:50:10|94.65|92.05|94.65|92.05|94.65|92.05|94.65|92.05|0
1634259020000|2021-10-15 00:50:20|94.71|92.11|94.65|92.05|94.71|92.11|94.65|92.05|0
1634259030000|2021-10-15 00:50:30|94.63|92.03|94.63|92.03|94.63|92.03|94.63|92.03|0
1634259040000|2021-10-15 00:50:40|94.65|92.05|94.6|92|94.65|92.05|94.6|92|0
1634259050000|2021-10-15 00:50:50|94.63|92.03|94.63|92.03|94.63|92.03|94.63|92.03|0
1634259060000|2021-10-15 00:51:00|94.65|92.05|94.71|92.11|94.71|92.11|94.65|92.05|0
1634259070000|2021-10-15 00:51:10|94.65|92.05|94.65|92.05|94.65|92.05|94.65|92.05|0
1634259080000|2021-10-15 00:51:20|94.63|92.03|94.65|92.05|94.65|92.05|94.63|92.03|0
1634259090000|2021-10-15 00:51:30|94.6|92|94.6|92|94.6|92|94.6|92|0
1634259120000|2021-10-15 00:52:00|94.63|92.03|94.65|92.05|94.65|92.05|94.63|92.03|0
1634259130000|2021-10-15 00:52:10|94.71|92.11|94.65|92.05|94.77|92.17|94.65|92.05|0
1634259140000|2021-10-15 00:52:20|94.71|92.11|94.71|92.11|94.71|92.11|94.68|92.08|0
1634259150000|2021-10-15 00:52:30|94.65|92.05|94.65|92.05|94.65|92.05|94.65|92.05|0
1634259160000|2021-10-15 00:52:40|94.71|92.11|94.71|92.11|94.71|92.11|94.71|92.11|0
1634259180000|2021-10-15 00:53:00|94.77|92.17|94.77|92.17|94.77|92.17|94.74|92.14|0
1634259190000|2021-10-15 00:53:10|94.71|92.11|94.71|92.11|94.71|92.11|94.71|92.11|0
1634259200000|2021-10-15 00:53:20|94.74|92.14|94.77|92.17|94.77|92.17|94.74|92.14|0
1634259210000|2021-10-15 00:53:30|94.71|92.11|94.71|92.11|94.71|92.11|94.71|92.11|0
1634259220000|2021-10-15 00:53:40|94.74|92.14|94.77|92.17|94.77|92.17|94.74|92.14|0
1634259230000|2021-10-15 00:53:50|94.76|92.16|94.74|92.14|94.76|92.16|94.74|92.14|0
1634259240000|2021-10-15 00:54:00|94.76|92.16|94.76|92.16|94.76|92.16|94.76|92.16|0
1634259250000|2021-10-15 00:54:10|94.71|92.11|94.74|92.14|94.74|92.14|94.71|92.11|0
1634259260000|2021-10-15 00:54:20|94.71|92.11|94.71|92.11|94.71|92.11|94.71|92.11|0
1634259270000|2021-10-15 00:54:30|94.74|92.14|94.71|92.11|94.74|92.14|94.71|92.11|0
1634259280000|2021-10-15 00:54:40|94.59|91.99|94.65|92.05|94.65|92.05|94.59|91.99|0
1634259300000|2021-10-15 00:55:00|94.71|92.11|94.71|92.11|94.71|92.11|94.71|92.11|0
1634259310000|2021-10-15 00:55:10|94.68|92.08|94.65|92.05|94.71|92.11|94.65|92.05|0
1634259320000|2021-10-15 00:55:20|94.59|91.99|94.59|91.99|94.59|91.99|94.59|91.99|0
1634259330000|2021-10-15 00:55:30|94.54|91.94|94.59|91.99|94.59|91.99|94.54|91.94|0
1634259340000|2021-10-15 00:55:40|94.57|91.97|94.57|91.97|94.57|91.97|94.57|91.97|0
1634259350000|2021-10-15 00:55:50|94.59|91.99|94.57|91.97|94.59|91.99|94.57|91.97|0
1634259360000|2021-10-15 00:56:00|94.59|91.99|94.57|91.97|94.59|91.99|94.57|91.97|0
1634259370000|2021-10-15 00:56:10|94.54|91.94|94.54|91.94|94.54|91.94|94.54|91.94|0
1634259380000|2021-10-15 00:56:20|94.57|91.97|94.59|91.99|94.59|91.99|94.57|91.97|0
1634259390000|2021-10-15 00:56:30|94.62|92.02|94.65|92.05|94.65|92.05|94.62|92.02|0
1634259400000|2021-10-15 00:56:40|94.59|91.99|94.59|91.99|94.59|91.99|94.57|91.97|0
1634259420000|2021-10-15 00:57:00|94.57|91.97|94.54|91.94|94.57|91.97|94.54|91.94|0
1634259430000|2021-10-15 00:57:10|94.57|91.97|94.54|91.94|94.59|91.99|94.54|91.94|0
1634259440000|2021-10-15 00:57:20|94.59|91.99|94.48|91.88|94.59|91.99|94.48|91.88|0
1634259450000|2021-10-15 00:57:30|94.54|91.94|94.54|91.94|94.54|91.94|94.54|91.94|0
1634259460000|2021-10-15 00:57:40|94.59|91.99|94.57|91.97|94.59|91.99|94.54|91.94|0
1634259470000|2021-10-15 00:57:50|94.59|91.99|94.59|91.99|94.59|91.99|94.59|91.99|0
1634259480000|2021-10-15 00:58:00|94.62|92.02|94.71|92.11|94.71|92.11|94.62|92.02|0
1634259490000|2021-10-15 00:58:10|94.76|92.16|94.82|92.22|94.82|92.22|94.76|92.16|0
1634259500000|2021-10-15 00:58:20|94.85|92.25|94.82|92.22|94.85|92.25|94.82|92.22|0
1634259510000|2021-10-15 00:58:30|94.79|92.19|94.82|92.22|94.82|92.22|94.79|92.19|0
1634259520000|2021-10-15 00:58:40|94.76|92.16|94.71|92.11|94.76|92.16|94.71|92.11|0
1634259530000|2021-10-15 00:58:50|94.65|92.05|94.65|92.05|94.71|92.11|94.65|92.05|0
1634259540000|2021-10-15 00:59:00|94.71|92.11|94.71|92.11|94.71|92.11|94.71|92.11|0
1634259550000|2021-10-15 00:59:10|94.65|92.05|94.71|92.11|94.71|92.11|94.65|92.05|0
1634259570000|2021-10-15 00:59:30|94.65|92.05|94.65|92.05|94.65|92.05|94.65|92.05|0
1634259580000|2021-10-15 00:59:40|94.59|91.99|94.54|91.94|94.59|91.99|94.54|91.94|0
1634259600000|2021-10-15 01:00:00|94.51|91.91|94.48|91.88|94.54|91.94|94.48|91.88|0
1634259610000|2021-10-15 01:00:10|94.42|91.82|94.45|91.85|94.45|91.85|94.42|91.82|0
1634259620000|2021-10-15 01:00:20|94.37|91.77|94.25|91.65|94.37|91.77|94.25|91.65|0
1634259630000|2021-10-15 01:00:30|94.31|91.71|94.28|91.68|94.31|91.71|94.25|91.65|0
1634259640000|2021-10-15 01:00:40|94.31|91.71|94.25|91.65|94.31|91.71|94.25|91.65|0
1634259650000|2021-10-15 01:00:50|94.31|91.71|94.31|91.71|94.31|91.71|94.31|91.71|0
1634259660000|2021-10-15 01:01:00|94.37|91.77|94.42|91.82|94.42|91.82|94.37|91.77|0
1634259670000|2021-10-15 01:01:10|94.45|91.85|94.54|91.94|94.54|91.94|94.45|91.85|0
1634259680000|2021-10-15 01:01:20|94.59|91.99|94.59|91.99|94.59|91.99|94.59|91.99|0
1634259690000|2021-10-15 01:01:30|94.54|91.94|94.59|91.99|94.59|91.99|94.54|91.94|0
1634259710000|2021-10-15 01:01:50|94.65|92.05|94.59|91.99|94.65|92.05|94.59|91.99|0
1634259720000|2021-10-15 01:02:00|94.62|92.02|94.53|91.93|94.62|92.02|94.53|91.93|0
1634259730000|2021-10-15 01:02:10|94.48|91.88|94.53|91.93|94.53|91.93|94.48|91.88|0
1634259740000|2021-10-15 01:02:20|94.59|91.99|94.59|91.99|94.59|91.99|94.59|91.99|0
1634259750000|2021-10-15 01:02:30|94.53|91.93|94.53|91.93|94.53|91.93|94.53|91.93|0
1634259760000|2021-10-15 01:02:40|94.59|91.99|94.7|92.1|94.7|92.1|94.59|91.99|0
1634259770000|2021-10-15 01:02:50|94.65|92.05|94.76|92.16|94.76|92.16|94.65|92.05|0
1634259780000|2021-10-15 01:03:00|94.7|92.1|94.7|92.1|94.7|92.1|94.7|92.1|0
1634259790000|2021-10-15 01:03:10|94.76|92.16|94.82|92.22|94.82|92.22|94.76|92.16|0
1634259800000|2021-10-15 01:03:20|94.87|92.27|94.93|92.33|94.93|92.33|94.87|92.27|0
1634259810000|2021-10-15 01:03:30|94.87|92.27|95.04|92.44|95.04|92.44|94.87|92.27|0
1634259820000|2021-10-15 01:03:40|95.1|92.5|95.04|92.44|95.1|92.5|95.04|92.44|0
1634259830000|2021-10-15 01:03:50|94.99|92.39|95.04|92.44|95.04|92.44|94.99|92.39|0
1634259840000|2021-10-15 01:04:00|95.1|92.5|95.04|92.44|95.1|92.5|95.04|92.44|0
1634259850000|2021-10-15 01:04:10|95.1|92.5|95.1|92.5|95.1|92.5|95.04|92.44|0
1634259860000|2021-10-15 01:04:20|95.16|92.56|94.99|92.39|95.21|92.61|94.99|92.39|0
1634259870000|2021-10-15 01:04:30|95.1|92.5|95.1|92.5|95.16|92.56|95.1|92.5|0
1634259880000|2021-10-15 01:04:40|95.16|92.56|95.21|92.61|95.21|92.61|95.16|92.56|0
1634259890000|2021-10-15 01:04:50|95.1|92.5|95.16|92.56|95.16|92.56|95.1|92.5|0
1634259900000|2021-10-15 01:05:00|95.21|92.61|95.16|92.56|95.21|92.61|95.16|92.56|0
1634259920000|2021-10-15 01:05:20|95.13|92.53|95.16|92.56|95.16|92.56|95.13|92.53|0
1634259930000|2021-10-15 01:05:30|95.21|92.61|95.21|92.61|95.21|92.61|95.21|92.61|0
1634259940000|2021-10-15 01:05:40|95.27|92.67|95.21|92.61|95.27|92.67|95.21|92.61|0
1634259950000|2021-10-15 01:05:50|95.27|92.67|95.33|92.73|95.33|92.73|95.27|92.67|0
1634259990000|2021-10-15 01:06:30|95.27|92.67|95.3|92.7|95.3|92.7|95.27|92.67|0
1634260000000|2021-10-15 01:06:40|95.27|92.67|95.27|92.67|95.27|92.67|95.27|92.67|0
1634260010000|2021-10-15 01:06:50|95.33|92.73|95.33|92.73|95.33|92.73|95.33|92.73|0
1634260020000|2021-10-15 01:07:00|95.38|92.78|95.61|93.01|95.61|93.01|95.38|92.78|0
1634260030000|2021-10-15 01:07:10|95.73|93.13|95.61|93.01|95.73|93.13|95.61|93.01|0
1634260040000|2021-10-15 01:07:20|95.67|93.07|95.73|93.13|95.73|93.13|95.67|93.07|0
1634260050000|2021-10-15 01:07:30|95.7|93.1|95.67|93.07|95.73|93.13|95.67|93.07|0
1634260060000|2021-10-15 01:07:40|95.73|93.13|95.76|93.16|95.76|93.16|95.73|93.13|0
1634260070000|2021-10-15 01:07:50|95.73|93.13|95.67|93.07|95.73|93.13|95.67|93.07|0
1634260080000|2021-10-15 01:08:00|95.61|93.01|95.67|93.07|95.73|93.13|95.61|93.01|0
1634260090000|2021-10-15 01:08:10|95.61|93.01|95.61|93.01|95.67|93.07|95.61|93.01|0
1634260100000|2021-10-15 01:08:20|95.67|93.07|95.61|93.01|95.67|93.07|95.61|93.01|0
1634260110000|2021-10-15 01:08:30|95.67|93.07|95.67|93.07|95.67|93.07|95.67|93.07|0
1634260120000|2021-10-15 01:08:40|95.73|93.13|95.67|93.07|95.73|93.13|95.67|93.07|0
1634260130000|2021-10-15 01:08:50|95.73|93.13|95.73|93.13|95.73|93.13|95.67|93.07|0
1634260140000|2021-10-15 01:09:00|95.67|93.07|95.67|93.07|95.67|93.07|95.67|93.07|0
1634260150000|2021-10-15 01:09:10|95.73|93.13|95.64|93.04|95.73|93.13|95.64|93.04|0
1634260160000|2021-10-15 01:09:20|95.67|93.07|95.67|93.07|95.73|93.13|95.67|93.07|0
1634260170000|2021-10-15 01:09:30|95.61|93.01|95.64|93.04|95.64|93.04|95.61|93.01|0
1634260180000|2021-10-15 01:09:40|95.67|93.07|95.67|93.07|95.67|93.07|95.67|93.07|0
1634260190000|2021-10-15 01:09:50|95.64|93.04|95.64|93.04|95.64|93.04|95.64|93.04|0
1634260200000|2021-10-15 01:10:00|95.67|93.07|95.61|93.01|95.67|93.07|95.58|92.98|0
1634260220000|2021-10-15 01:10:20|95.67|93.07|95.72|93.12|95.72|93.12|95.67|93.07|0
1634260230000|2021-10-15 01:10:30|95.78|93.18|95.78|93.18|95.78|93.18|95.75|93.15|0
1634260240000|2021-10-15 01:10:40|95.72|93.12|95.72|93.12|95.72|93.12|95.72|93.12|0
1634260260000|2021-10-15 01:11:00|95.78|93.18|95.78|93.18|95.78|93.18|95.78|93.18|0
1634260270000|2021-10-15 01:11:10|95.84|93.24|95.9|93.3|95.9|93.3|95.84|93.24|0
1634260280000|2021-10-15 01:11:20|95.95|93.35|95.95|93.35|95.95|93.35|95.95|93.35|0
1634260290000|2021-10-15 01:11:30|95.93|93.33|95.95|93.35|95.95|93.35|95.9|93.3|0
1634260300000|2021-10-15 01:11:40|95.9|93.3|95.93|93.33|95.93|93.33|95.9|93.3|0
1634260310000|2021-10-15 01:11:50|95.95|93.35|95.95|93.35|95.95|93.35|95.95|93.35|0
1634260320000|2021-10-15 01:12:00|96.01|93.41|95.84|93.24|96.01|93.41|95.84|93.24|0
1634260330000|2021-10-15 01:12:10|95.78|93.18|95.84|93.24|95.84|93.24|95.78|93.18|0
1634260340000|2021-10-15 01:12:20|95.78|93.18|95.78|93.18|95.78|93.18|95.78|93.18|0
1634260350000|2021-10-15 01:12:30|95.72|93.12|95.72|93.12|95.72|93.12|95.72|93.12|0
1634260360000|2021-10-15 01:12:40|95.75|93.15|95.78|93.18|95.78|93.18|95.72|93.12|0
1634260370000|2021-10-15 01:12:50|95.75|93.15|95.72|93.12|95.78|93.18|95.72|93.12|0
1634260380000|2021-10-15 01:13:00|95.67|93.07|95.67|93.07|95.67|93.07|95.67|93.07|0
1634260390000|2021-10-15 01:13:10|95.61|93.01|95.61|93.01|95.61|93.01|95.61|93.01|0
1634260410000|2021-10-15 01:13:30|95.67|93.07|95.67|93.07|95.67|93.07|95.61|93.01|0
1634260420000|2021-10-15 01:13:40|95.72|93.12|95.67|93.07|95.72|93.12|95.67|93.07|0
1634260430000|2021-10-15 01:13:50|95.61|93.01|95.64|93.04|95.64|93.04|95.61|93.01|0
1634260440000|2021-10-15 01:14:00|95.67|93.07|95.67|93.07|95.67|93.07|95.67|93.07|0
1634260460000|2021-10-15 01:14:20|95.61|93.01|95.61|93.01|95.61|93.01|95.61|93.01|0
1634260470000|2021-10-15 01:14:30|95.58|92.98|95.61|93.01|95.61|93.01|95.58|92.98|0
1634260480000|2021-10-15 01:14:40|95.58|92.98|95.61|93.01|95.61|93.01|95.55|92.95|0
1634260490000|2021-10-15 01:14:50|95.55|92.95|95.55|92.95|95.55|92.95|95.55|92.95|0
1634260500000|2021-10-15 01:15:00|95.49|92.89|95.44|92.84|95.49|92.89|95.41|92.81|0
1634260510000|2021-10-15 01:15:10|95.38|92.78|95.3|92.7|95.38|92.78|95.27|92.67|0
1634260520000|2021-10-15 01:15:20|95.32|92.72|95.38|92.78|95.38|92.78|95.32|92.72|0
1634260530000|2021-10-15 01:15:30|95.35|92.75|95.32|92.72|95.38|92.78|95.32|92.72|0
1634260540000|2021-10-15 01:15:40|95.35|92.75|95.35|92.75|95.35|92.75|95.35|92.75|0
1634260550000|2021-10-15 01:15:50|95.21|92.61|95.27|92.67|95.27|92.67|95.21|92.61|0
1634260560000|2021-10-15 01:16:00|95.21|92.61|95.21|92.61|95.21|92.61|95.21|92.61|0
1634260570000|2021-10-15 01:16:10|95.27|92.67|95.27|92.67|95.27|92.67|95.24|92.64|0
1634260580000|2021-10-15 01:16:20|95.32|92.72|95.27|92.67|95.32|92.72|95.27|92.67|0
1634260590000|2021-10-15 01:16:30|95.32|92.72|95.32|92.72|95.35|92.75|95.32|92.72|0
1634260600000|2021-10-15 01:16:40|95.35|92.75|95.32|92.72|95.35|92.75|95.32|92.72|0
1634260610000|2021-10-15 01:16:50|95.38|92.78|95.32|92.72|95.38|92.78|95.32|92.72|0
1634260620000|2021-10-15 01:17:00|95.38|92.78|95.32|92.72|95.38|92.78|95.27|92.67|0
1634260630000|2021-10-15 01:17:10|95.27|92.67|95.32|92.72|95.32|92.72|95.27|92.67|0
1634260640000|2021-10-15 01:17:20|95.38|92.78|95.38|92.78|95.38|92.78|95.38|92.78|0
1634260650000|2021-10-15 01:17:30|95.44|92.84|95.49|92.89|95.49|92.89|95.44|92.84|0
1634260660000|2021-10-15 01:17:40|95.44|92.84|95.44|92.84|95.44|92.84|95.44|92.84|0
1634260670000|2021-10-15 01:17:50|95.41|92.81|95.41|92.81|95.41|92.81|95.41|92.81|0
1634260680000|2021-10-15 01:18:00|95.44|92.84|95.49|92.89|95.49|92.89|95.44|92.84|0
1634260690000|2021-10-15 01:18:10|95.44|92.84|95.49|92.89|95.49|92.89|95.44|92.84|0
1634260700000|2021-10-15 01:18:20|95.44|92.84|95.41|92.81|95.44|92.84|95.41|92.81|0
1634260710000|2021-10-15 01:18:30|95.44|92.84|95.44|92.84|95.47|92.87|95.44|92.84|0
1634260730000|2021-10-15 01:18:50|95.38|92.78|95.41|92.81|95.41|92.81|95.38|92.78|0
1634260740000|2021-10-15 01:19:00|95.38|92.78|95.26|92.66|95.41|92.81|95.26|92.66|0
1634260750000|2021-10-15 01:19:10|95.32|92.72|95.32|92.72|95.32|92.72|95.32|92.72|0
1634260760000|2021-10-15 01:19:20|95.26|92.66|95.21|92.61|95.26|92.66|95.21|92.61|0
1634260770000|2021-10-15 01:19:30|95.15|92.55|95.15|92.55|95.15|92.55|95.15|92.55|0
1634260780000|2021-10-15 01:19:40|95.09|92.49|95.09|92.49|95.12|92.52|95.09|92.49|0
1634260790000|2021-10-15 01:19:50|95.15|92.55|95.21|92.61|95.21|92.61|95.15|92.55|0
1634260800000|2021-10-15 01:20:00|95.26|92.66|95.26|92.66|95.26|92.66|95.21|92.61|0
1634260810000|2021-10-15 01:20:10|95.29|92.69|95.32|92.72|95.32|92.72|95.29|92.69|0
1634260820000|2021-10-15 01:20:20|95.35|92.75|95.35|92.75|95.38|92.78|95.35|92.75|0
1634260830000|2021-10-15 01:20:30|95.32|92.72|95.49|92.89|95.49|92.89|95.32|92.72|0
1634260840000|2021-10-15 01:20:40|95.55|92.95|95.55|92.95|95.55|92.95|95.55|92.95|0
1634260850000|2021-10-15 01:20:50|95.49|92.89|95.55|92.95|95.55|92.95|95.49|92.89|0
1634260860000|2021-10-15 01:21:00|95.52|92.92|95.58|92.98|95.58|92.98|95.52|92.92|0
1634260870000|2021-10-15 01:21:10|95.55|92.95|95.49|92.89|95.55|92.95|95.49|92.89|0
1634260880000|2021-10-15 01:21:20|95.55|92.95|95.46|92.86|95.55|92.95|95.43|92.83|0
1634260890000|2021-10-15 01:21:30|95.43|92.83|95.49|92.89|95.49|92.89|95.43|92.83|0
1634260900000|2021-10-15 01:21:40|95.55|92.95|95.55|92.95|95.55|92.95|95.55|92.95|0
1634260910000|2021-10-15 01:21:50|95.49|92.89|95.52|92.92|95.52|92.92|95.49|92.89|0
1634260920000|2021-10-15 01:22:00|95.49|92.89|95.55|92.95|95.55|92.95|95.49|92.89|0
1634260930000|2021-10-15 01:22:10|95.61|93.01|95.55|92.95|95.61|93.01|95.55|92.95|0
1634260950000|2021-10-15 01:22:30|95.58|92.98|95.43|92.83|95.58|92.98|95.43|92.83|0
1634260960000|2021-10-15 01:22:40|95.49|92.89|95.49|92.89|95.55|92.95|95.49|92.89|0
1634260980000|2021-10-15 01:23:00|95.55|92.95|95.49|92.89|95.55|92.95|95.49|92.89|0
1634260990000|2021-10-15 01:23:10|95.55|92.95|95.6|93|95.6|93|95.55|92.95|0
1634261010000|2021-10-15 01:23:30|95.58|92.98|95.49|92.89|95.58|92.98|95.49|92.89|0
1634261020000|2021-10-15 01:23:40|95.52|92.92|95.52|92.92|95.52|92.92|95.52|92.92|0
1634261030000|2021-10-15 01:23:50|95.49|92.89|95.55|92.95|95.55|92.95|95.49|92.89|0
1634261040000|2021-10-15 01:24:00|95.49|92.89|95.49|92.89|95.52|92.92|95.49|92.89|0
1634261050000|2021-10-15 01:24:10|95.52|92.92|95.6|93|95.6|93|95.49|92.89|0
1634261070000|2021-10-15 01:24:30|95.55|92.95|95.55|92.95|95.55|92.95|95.49|92.89|0
1634261080000|2021-10-15 01:24:40|95.58|92.98|95.6|93|95.6|93|95.58|92.98|0
1634261090000|2021-10-15 01:24:50|95.66|93.06|95.72|93.12|95.72|93.12|95.66|93.06|0
1634261100000|2021-10-15 01:25:00|95.66|93.06|95.6|93|95.66|93.06|95.6|93|0
1634261110000|2021-10-15 01:25:10|95.66|93.06|95.69|93.09|95.69|93.09|95.63|93.03|0
1634261120000|2021-10-15 01:25:20|95.66|93.06|95.78|93.18|95.78|93.18|95.66|93.06|0
1634261130000|2021-10-15 01:25:30|95.72|93.12|95.72|93.12|95.72|93.12|95.72|93.12|0
1634261140000|2021-10-15 01:25:40|95.69|93.09|95.69|93.09|95.72|93.12|95.66|93.06|0
1634261150000|2021-10-15 01:25:50|95.66|93.06|95.66|93.06|95.66|93.06|95.66|93.06|0
1634261160000|2021-10-15 01:26:00|95.72|93.12|95.72|93.12|95.75|93.15|95.72|93.12|0
1634261170000|2021-10-15 01:26:10|95.66|93.06|95.66|93.06|95.66|93.06|95.66|93.06|0
1634261180000|2021-10-15 01:26:20|95.6|93|95.66|93.06|95.66|93.06|95.6|93|0
1634261190000|2021-10-15 01:26:30|95.6|93|95.55|92.95|95.6|93|95.55|92.95|0
1634261200000|2021-10-15 01:26:40|95.6|93|95.63|93.03|95.63|93.03|95.6|93|0
1634261210000|2021-10-15 01:26:50|95.66|93.06|95.63|93.03|95.66|93.06|95.6|93|0
1634261220000|2021-10-15 01:27:00|95.66|93.06|95.66|93.06|95.66|93.06|95.6|93|0
1634261230000|2021-10-15 01:27:10|95.63|93.03|95.55|92.95|95.63|93.03|95.55|92.95|0
1634261240000|2021-10-15 01:27:20|95.49|92.89|95.49|92.89|95.49|92.89|95.49|92.89|0
1634261250000|2021-10-15 01:27:30|95.55|92.95|95.49|92.89|95.55|92.95|95.49|92.89|0
1634261270000|2021-10-15 01:27:50|95.43|92.83|95.49|92.89|95.49|92.89|95.43|92.83|0
1634261280000|2021-10-15 01:28:00|95.46|92.86|95.43|92.83|95.46|92.86|95.43|92.83|0
1634261290000|2021-10-15 01:28:10|95.32|92.72|95.32|92.72|95.32|92.72|95.32|92.72|0
1634261310000|2021-10-15 01:28:30|95.26|92.66|95.29|92.69|95.29|92.69|95.26|92.66|0
1634261320000|2021-10-15 01:28:40|95.26|92.66|95.32|92.72|95.32|92.72|95.26|92.66|0
1634261340000|2021-10-15 01:29:00|95.37|92.77|95.37|92.77|95.37|92.77|95.37|92.77|0
1634261350000|2021-10-15 01:29:10|95.32|92.72|95.37|92.77|95.37|92.77|95.32|92.72|0
1634261370000|2021-10-15 01:29:30|95.43|92.83|95.37|92.77|95.43|92.83|95.37|92.77|0
1634261380000|2021-10-15 01:29:40|95.32|92.72|95.26|92.66|95.32|92.72|95.26|92.66|0
1634261390000|2021-10-15 01:29:50|95.2|92.6|95.2|92.6|95.2|92.6|95.2|92.6|0
1634261400000|2021-10-15 01:30:00|95.26|92.66|95.37|92.77|95.37|92.77|95.26|92.66|0
1634261410000|2021-10-15 01:30:10|95.43|92.83|95.49|92.89|95.49|92.89|95.4|92.8|0
1634261420000|2021-10-15 01:30:20|95.43|92.83|95.43|92.83|95.43|92.83|95.43|92.83|0
1634261430000|2021-10-15 01:30:30|95.37|92.77|95.37|92.77|95.4|92.8|95.37|92.77|0
1634261440000|2021-10-15 01:30:40|95.4|92.8|95.43|92.83|95.43|92.83|95.37|92.77|0
1634261450000|2021-10-15 01:30:50|95.37|92.77|95.32|92.72|95.37|92.77|95.32|92.72|0
1634261460000|2021-10-15 01:31:00|95.26|92.66|95.37|92.77|95.37|92.77|95.26|92.66|0
1634261470000|2021-10-15 01:31:10|95.43|92.83|95.32|92.72|95.43|92.83|95.32|92.72|0
1634261480000|2021-10-15 01:31:20|95.37|92.77|95.32|92.72|95.4|92.8|95.32|92.72|0
1634261490000|2021-10-15 01:31:30|95.26|92.66|95.26|92.66|95.32|92.72|95.26|92.66|0
1634261500000|2021-10-15 01:31:40|95.29|92.69|95.32|92.72|95.32|92.72|95.29|92.69|0
1634261510000|2021-10-15 01:31:50|95.35|92.75|95.15|92.55|95.35|92.75|95.15|92.55|0
1634261520000|2021-10-15 01:32:00|95.26|92.66|95.32|92.72|95.32|92.72|95.26|92.66|0
1634261530000|2021-10-15 01:32:10|95.26|92.66|95.26|92.66|95.26|92.66|95.26|92.66|0
1634261550000|2021-10-15 01:32:30|95.32|92.72|95.32|92.72|95.32|92.72|95.32|92.72|0
1634261560000|2021-10-15 01:32:40|95.37|92.77|95.32|92.72|95.37|92.77|95.32|92.72|0
1634261570000|2021-10-15 01:32:50|95.2|92.6|95.29|92.69|95.29|92.69|95.2|92.6|0
1634261580000|2021-10-15 01:33:00|95.26|92.66|95.2|92.6|95.26|92.66|95.2|92.6|0
1634261590000|2021-10-15 01:33:10|95.26|92.66|95.17|92.57|95.26|92.66|95.17|92.57|0
1634261600000|2021-10-15 01:33:20|95.14|92.54|95.09|92.49|95.14|92.54|95.09|92.49|0
1634261610000|2021-10-15 01:33:30|95.03|92.43|95.03|92.43|95.03|92.43|95.03|92.43|0
1634261620000|2021-10-15 01:33:40|95.14|92.54|95.2|92.6|95.2|92.6|95.14|92.54|0
1634261630000|2021-10-15 01:33:50|95.12|92.52|95.2|92.6|95.2|92.6|95.12|92.52|0
1634261640000|2021-10-15 01:34:00|95.26|92.66|95.26|92.66|95.26|92.66|95.26|92.66|0
1634261650000|2021-10-15 01:34:10|95.31|92.71|95.43|92.83|95.43|92.83|95.31|92.71|0
1634261660000|2021-10-15 01:34:20|95.49|92.89|95.43|92.83|95.49|92.89|95.43|92.83|0
1634261670000|2021-10-15 01:34:30|95.49|92.89|95.43|92.83|95.49|92.89|95.43|92.83|0
1634261680000|2021-10-15 01:34:40|95.37|92.77|95.37|92.77|95.4|92.8|95.37|92.77|0
1634261690000|2021-10-15 01:34:50|95.43|92.83|95.37|92.77|95.43|92.83|95.37|92.77|0
1634261700000|2021-10-15 01:35:00|95.43|92.83|95.54|92.94|95.54|92.94|95.37|92.77|0
1634261710000|2021-10-15 01:35:10|95.43|92.83|95.37|92.77|95.43|92.83|95.37|92.77|0
1634261720000|2021-10-15 01:35:20|95.34|92.74|95.37|92.77|95.37|92.77|95.34|92.74|0
1634261730000|2021-10-15 01:35:30|95.34|92.74|95.37|92.77|95.37|92.77|95.34|92.74|0
1634261740000|2021-10-15 01:35:40|95.31|92.71|95.31|92.71|95.31|92.71|95.31|92.71|0
1634261750000|2021-10-15 01:35:50|95.34|92.74|95.37|92.77|95.37|92.77|95.31|92.71|0
1634261760000|2021-10-15 01:36:00|95.31|92.71|95.37|92.77|95.37|92.77|95.31|92.71|0
1634261770000|2021-10-15 01:36:10|95.31|92.71|95.29|92.69|95.31|92.71|95.29|92.69|0
1634261780000|2021-10-15 01:36:20|95.31|92.71|95.26|92.66|95.31|92.71|95.26|92.66|0
1634261790000|2021-10-15 01:36:30|95.2|92.6|95.2|92.6|95.2|92.6|95.2|92.6|0
1634261800000|2021-10-15 01:36:40|95.26|92.66|95.26|92.66|95.26|92.66|95.26|92.66|0
1634261820000|2021-10-15 01:37:00|95.29|92.69|95.31|92.71|95.31|92.71|95.29|92.69|0
1634261830000|2021-10-15 01:37:10|95.26|92.66|95.26|92.66|95.26|92.66|95.26|92.66|0
1634261840000|2021-10-15 01:37:20|95.2|92.6|95.29|92.69|95.29|92.69|95.2|92.6|0
1634261850000|2021-10-15 01:37:30|95.26|92.66|95.31|92.71|95.31|92.71|95.26|92.66|0
1634261860000|2021-10-15 01:37:40|95.26|92.66|95.26|92.66|95.26|92.66|95.26|92.66|0
1634261870000|2021-10-15 01:37:50|95.31|92.71|95.31|92.71|95.31|92.71|95.31|92.71|0
1634261880000|2021-10-15 01:38:00|95.37|92.77|95.14|92.54|95.37|92.77|95.14|92.54|0
1634261890000|2021-10-15 01:38:10|95.09|92.49|95.09|92.49|95.09|92.49|95.06|92.46|0
1634261900000|2021-10-15 01:38:20|95.03|92.43|95.03|92.43|95.03|92.43|95.03|92.43|0
1634261910000|2021-10-15 01:38:30|95.09|92.49|95.03|92.43|95.09|92.49|95.03|92.43|0
1634261920000|2021-10-15 01:38:40|94.97|92.37|94.91|92.31|94.97|92.37|94.91|92.31|0
1634261930000|2021-10-15 01:38:50|94.8|92.2|94.8|92.2|94.8|92.2|94.8|92.2|0
1634261940000|2021-10-15 01:39:00|94.74|92.14|94.74|92.14|94.8|92.2|94.74|92.14|0
1634261950000|2021-10-15 01:39:10|94.8|92.2|94.91|92.31|94.91|92.31|94.8|92.2|0
1634261960000|2021-10-15 01:39:20|94.94|92.34|94.97|92.37|94.97|92.37|94.94|92.34|0
1634261990000|2021-10-15 01:39:50|94.86|92.26|94.8|92.2|94.86|92.26|94.8|92.2|0
1634262000000|2021-10-15 01:40:00|94.74|92.14|94.8|92.2|94.8|92.2|94.74|92.14|0
1634262010000|2021-10-15 01:40:10|94.86|92.26|94.86|92.26|94.91|92.31|94.86|92.26|0
1634262020000|2021-10-15 01:40:20|94.91|92.31|94.91|92.31|94.97|92.37|94.91|92.31|0
1634262030000|2021-10-15 01:40:30|94.97|92.37|94.97|92.37|94.97|92.37|94.91|92.31|0
1634262040000|2021-10-15 01:40:40|95.03|92.43|95.03|92.43|95.03|92.43|94.97|92.37|0
1634262050000|2021-10-15 01:40:50|94.97|92.37|94.91|92.31|94.97|92.37|94.91|92.31|0
1634262060000|2021-10-15 01:41:00|94.83|92.23|94.86|92.26|94.86|92.26|94.8|92.2|0
1634262070000|2021-10-15 01:41:10|94.91|92.31|94.97|92.37|94.97|92.37|94.91|92.31|0
1634262080000|2021-10-15 01:41:20|94.94|92.34|94.94|92.34|94.94|92.34|94.91|92.31|0
1634262090000|2021-10-15 01:41:30|94.97|92.37|95.08|92.48|95.08|92.48|94.97|92.37|0
1634262100000|2021-10-15 01:41:40|95.03|92.43|94.94|92.34|95.03|92.43|94.94|92.34|0
1634262110000|2021-10-15 01:41:50|94.97|92.37|94.97|92.37|95.03|92.43|94.97|92.37|0
1634262120000|2021-10-15 01:42:00|95.03|92.43|95.03|92.43|95.06|92.46|95.03|92.43|0
1634262130000|2021-10-15 01:42:10|94.97|92.37|94.97|92.37|95|92.4|94.97|92.37|0
1634262140000|2021-10-15 01:42:20|95.03|92.43|94.97|92.37|95.03|92.43|94.97|92.37|0
1634262150000|2021-10-15 01:42:30|94.91|92.31|94.8|92.2|94.91|92.31|94.8|92.2|0
1634262170000|2021-10-15 01:42:50|94.86|92.26|94.91|92.31|94.91|92.31|94.86|92.26|0
1634262180000|2021-10-15 01:43:00|94.86|92.26|94.91|92.31|94.91|92.31|94.86|92.26|0
1634262200000|2021-10-15 01:43:20|94.97|92.37|94.97|92.37|95|92.4|94.97|92.37|0
1634262210000|2021-10-15 01:43:30|95.03|92.43|94.97|92.37|95.03|92.43|94.97|92.37|0
1634262220000|2021-10-15 01:43:40|95.03|92.43|95.03|92.43|95.03|92.43|94.97|92.37|0
1634262230000|2021-10-15 01:43:50|95.08|92.48|95.03|92.43|95.08|92.48|95.03|92.43|0
1634262240000|2021-10-15 01:44:00|94.97|92.37|94.97|92.37|94.97|92.37|94.97|92.37|0
1634262250000|2021-10-15 01:44:10|95.03|92.43|95.03|92.43|95.03|92.43|95.03|92.43|0
1634262260000|2021-10-15 01:44:20|95.06|92.46|95.03|92.43|95.08|92.48|95.03|92.43|0
1634262270000|2021-10-15 01:44:30|94.97|92.37|94.97|92.37|94.97|92.37|94.97|92.37|0
1634262280000|2021-10-15 01:44:40|94.91|92.31|94.97|92.37|94.97|92.37|94.91|92.31|0
1634262290000|2021-10-15 01:44:50|94.91|92.31|94.97|92.37|94.97|92.37|94.91|92.31|0
1634262300000|2021-10-15 01:45:00|94.94|92.34|94.97|92.37|94.97|92.37|94.91|92.31|0
1634262310000|2021-10-15 01:45:10|95.03|92.43|95.08|92.48|95.08|92.48|95.03|92.43|0
1634262320000|2021-10-15 01:45:20|95.03|92.43|95.14|92.54|95.14|92.54|95.03|92.43|0
1634262330000|2021-10-15 01:45:30|95.08|92.48|95.11|92.51|95.11|92.51|95.08|92.48|0
1634262340000|2021-10-15 01:45:40|95.08|92.48|95.08|92.48|95.08|92.48|95.03|92.43|0
1634262350000|2021-10-15 01:45:50|95.14|92.54|95.08|92.48|95.14|92.54|95.08|92.48|0
1634262360000|2021-10-15 01:46:00|95.11|92.51|95.11|92.51|95.14|92.54|95.11|92.51|0
1634262370000|2021-10-15 01:46:10|95.03|92.43|94.97|92.37|95.03|92.43|94.97|92.37|0
1634262380000|2021-10-15 01:46:20|95.03|92.43|95.05|92.45|95.08|92.48|95.03|92.43|0
1634262390000|2021-10-15 01:46:30|95.03|92.43|95.14|92.54|95.14|92.54|95.02|92.42|0
1634262400000|2021-10-15 01:46:40|95.08|92.48|95.14|92.54|95.14|92.54|95.08|92.48|0
1634262410000|2021-10-15 01:46:50|95.08|92.48|95.08|92.48|95.08|92.48|95.08|92.48|0
1634262420000|2021-10-15 01:47:00|95.14|92.54|95.14|92.54|95.14|92.54|95.14|92.54|0
1634262430000|2021-10-15 01:47:10|95.08|92.48|95.08|92.48|95.14|92.54|95.08|92.48|0
1634262440000|2021-10-15 01:47:20|95.02|92.42|95.02|92.42|95.02|92.42|95.02|92.42|0
1634262450000|2021-10-15 01:47:30|95.05|92.45|95.02|92.42|95.08|92.48|95.02|92.42|0
1634262460000|2021-10-15 01:47:40|94.97|92.37|94.97|92.37|94.97|92.37|94.97|92.37|0
1634262470000|2021-10-15 01:47:50|94.94|92.34|95.05|92.45|95.05|92.45|94.94|92.34|0
1634262480000|2021-10-15 01:48:00|95.08|92.48|95.08|92.48|95.08|92.48|95.08|92.48|0
1634262490000|2021-10-15 01:48:10|95.14|92.54|95.14|92.54|95.14|92.54|95.14|92.54|0
1634262500000|2021-10-15 01:48:20|95.08|92.48|95.02|92.42|95.08|92.48|95.02|92.42|0
1634262510000|2021-10-15 01:48:30|94.97|92.37|94.97|92.37|94.97|92.37|94.97|92.37|0
1634262520000|2021-10-15 01:48:40|94.91|92.31|95|92.4|95|92.4|94.91|92.31|0
1634262530000|2021-10-15 01:48:50|94.97|92.37|94.91|92.31|94.97|92.37|94.91|92.31|0
1634262540000|2021-10-15 01:49:00|94.97|92.37|94.91|92.31|94.97|92.37|94.91|92.31|0
1634262550000|2021-10-15 01:49:10|94.97|92.37|94.8|92.2|94.97|92.37|94.8|92.2|0
1634262560000|2021-10-15 01:49:20|94.83|92.23|94.83|92.23|94.83|92.23|94.83|92.23|0
1634262570000|2021-10-15 01:49:30|94.85|92.25|94.8|92.2|94.85|92.25|94.8|92.2|0
1634262590000|2021-10-15 01:49:50|94.85|92.25|94.8|92.2|94.85|92.25|94.8|92.2|0
1634262600000|2021-10-15 01:50:00|94.83|92.23|94.8|92.2|94.85|92.25|94.8|92.2|0
1634262610000|2021-10-15 01:50:10|94.74|92.14|94.8|92.2|94.8|92.2|94.74|92.14|0
1634262620000|2021-10-15 01:50:20|94.77|92.17|94.74|92.14|94.8|92.2|94.74|92.14|0
1634262630000|2021-10-15 01:50:30|94.8|92.2|94.68|92.08|94.8|92.2|94.68|92.08|0
1634262640000|2021-10-15 01:50:40|94.74|92.14|94.68|92.08|94.74|92.14|94.68|92.08|0
1634262650000|2021-10-15 01:50:50|94.71|92.11|94.74|92.14|94.8|92.2|94.71|92.11|0
1634262670000|2021-10-15 01:51:10|94.8|92.2|94.8|92.2|94.8|92.2|94.8|92.2|0
1634262680000|2021-10-15 01:51:20|94.85|92.25|94.91|92.31|94.91|92.31|94.85|92.25|0
1634262690000|2021-10-15 01:51:30|94.85|92.25|94.91|92.31|94.91|92.31|94.85|92.25|0
1634262700000|2021-10-15 01:51:40|94.85|92.25|94.8|92.2|94.85|92.25|94.8|92.2|0
1634262710000|2021-10-15 01:51:50|94.74|92.14|94.68|92.08|94.74|92.14|94.68|92.08|0
1634262720000|2021-10-15 01:52:00|94.63|92.03|94.63|92.03|94.63|92.03|94.63|92.03|0
1634262730000|2021-10-15 01:52:10|94.57|91.97|94.51|91.91|94.57|91.97|94.51|91.91|0
1634262750000|2021-10-15 01:52:30|94.4|91.8|94.23|91.63|94.4|91.8|94.23|91.63|0
1634262760000|2021-10-15 01:52:40|94.29|91.69|94.17|91.57|94.29|91.69|94.17|91.57|0
1634262770000|2021-10-15 01:52:50|94.12|91.52|94.17|91.57|94.17|91.57|94.12|91.52|0
1634262780000|2021-10-15 01:53:00|94|91.4|94|91.4|94|91.4|93.95|91.35|0
1634262790000|2021-10-15 01:53:10|94.06|91.46|94.06|91.46|94.06|91.46|94.06|91.46|0
1634262800000|2021-10-15 01:53:20|94|91.4|94|91.4|94|91.4|94|91.4|0
1634262820000|2021-10-15 01:53:40|94.06|91.46|94.06|91.46|94.06|91.46|94.06|91.46|0
1634262830000|2021-10-15 01:53:50|94.12|91.52|94.12|91.52|94.12|91.52|94.12|91.52|0
1634262840000|2021-10-15 01:54:00|94.17|91.57|94.23|91.63|94.23|91.63|94.17|91.57|0
1634262860000|2021-10-15 01:54:20|94.17|91.57|94.06|91.46|94.17|91.57|94.06|91.46|0
1634262870000|2021-10-15 01:54:30|94.12|91.52|94.12|91.52|94.12|91.52|94.09|91.49|0
1634262880000|2021-10-15 01:54:40|94.06|91.46|94|91.4|94.06|91.46|94|91.4|0
1634262890000|2021-10-15 01:54:50|93.95|91.35|93.92|91.32|93.95|91.35|93.92|91.32|0
1634262900000|2021-10-15 01:55:00|93.95|91.35|94|91.4|94|91.4|93.95|91.35|0
1634262910000|2021-10-15 01:55:10|94.06|91.46|94.06|91.46|94.06|91.46|94.06|91.46|0
1634262920000|2021-10-15 01:55:20|94.03|91.43|94.06|91.46|94.06|91.46|94.03|91.43|0
1634262950000|2021-10-15 01:55:50|94|91.4|93.95|91.35|94|91.4|93.95|91.35|0
1634262960000|2021-10-15 01:56:00|93.89|91.29|93.95|91.35|93.95|91.35|93.89|91.29|0
1634262990000|2021-10-15 01:56:30|94|91.4|94|91.4|94|91.4|93.95|91.35|0
1634263000000|2021-10-15 01:56:40|94.06|91.46|94.06|91.46|94.06|91.46|94.06|91.46|0
1634263010000|2021-10-15 01:56:50|94|91.4|94.12|91.52|94.12|91.52|94|91.4|0
1634263020000|2021-10-15 01:57:00|94.06|91.46|94.17|91.57|94.17|91.57|94.06|91.46|0
1634263030000|2021-10-15 01:57:10|94.12|91.52|94.12|91.52|94.17|91.57|94.12|91.52|0
1634263040000|2021-10-15 01:57:20|94.06|91.46|94.12|91.52|94.12|91.52|94.06|91.46|0
1634263050000|2021-10-15 01:57:30|94.17|91.57|94.17|91.57|94.17|91.57|94.17|91.57|0
1634263060000|2021-10-15 01:57:40|94.2|91.6|94.17|91.57|94.2|91.6|94.17|91.57|0
1634263070000|2021-10-15 01:57:50|94.14|91.54|94.11|91.51|94.14|91.54|94.11|91.51|0
1634263080000|2021-10-15 01:58:00|94.17|91.57|94.17|91.57|94.23|91.63|94.17|91.57|0
1634263120000|2021-10-15 01:58:40|94.11|91.51|94.11|91.51|94.11|91.51|94.11|91.51|0
1634263130000|2021-10-15 01:58:50|94.06|91.46|93.95|91.35|94.06|91.46|93.95|91.35|0
1634263140000|2021-10-15 01:59:00|94|91.4|94.06|91.46|94.06|91.46|94|91.4|0
1634263150000|2021-10-15 01:59:10|94.11|91.51|94.11|91.51|94.11|91.51|94.11|91.51|0
1634263160000|2021-10-15 01:59:20|94.06|91.46|94.06|91.46|94.11|91.51|94.06|91.46|0
1634263170000|2021-10-15 01:59:30|94.11|91.51|94.09|91.49|94.11|91.51|94.06|91.46|0
1634263180000|2021-10-15 01:59:40|94.11|91.51|94.17|91.57|94.17|91.57|94.06|91.46|0
1634263190000|2021-10-15 01:59:50|94.11|91.51|94.06|91.46|94.11|91.51|94.06|91.46|0
1634263200000|2021-10-15 02:00:00|94|91.4|94.09|91.49|94.11|91.51|94|91.4|0
1634263210000|2021-10-15 02:00:10|94.11|91.51|94|91.4|94.11|91.51|94|91.4|0
1634263220000|2021-10-15 02:00:20|94.03|91.43|93.89|91.29|94.03|91.43|93.89|91.29|0
1634263230000|2021-10-15 02:00:30|93.94|91.34|93.89|91.29|93.94|91.34|93.89|91.29|0
1634263240000|2021-10-15 02:00:40|93.86|91.26|93.78|91.18|93.89|91.29|93.78|91.18|0
1634263250000|2021-10-15 02:00:50|93.72|91.12|93.66|91.06|93.72|91.12|93.66|91.06|0
1634263260000|2021-10-15 02:01:00|93.72|91.12|93.66|91.06|93.72|91.12|93.66|91.06|0
1634263270000|2021-10-15 02:01:10|93.61|91.01|93.66|91.06|93.66|91.06|93.61|91.01|0
1634263280000|2021-10-15 02:01:20|93.61|91.01|93.66|91.06|93.66|91.06|93.61|91.01|0
1634263290000|2021-10-15 02:01:30|93.72|91.12|93.72|91.12|93.72|91.12|93.72|91.12|0
1634263300000|2021-10-15 02:01:40|93.78|91.18|93.83|91.23|93.83|91.23|93.78|91.18|0
1634263310000|2021-10-15 02:01:50|93.8|91.2|93.78|91.18|93.83|91.23|93.78|91.18|0
1634263320000|2021-10-15 02:02:00|93.83|91.23|93.83|91.23|93.83|91.23|93.8|91.2|0
1634263340000|2021-10-15 02:02:20|93.89|91.29|93.92|91.32|93.92|91.32|93.89|91.29|0
1634263350000|2021-10-15 02:02:30|93.89|91.29|93.94|91.34|93.94|91.34|93.89|91.29|0
1634263360000|2021-10-15 02:02:40|93.89|91.29|93.86|91.26|93.89|91.29|93.86|91.26|0
1634263370000|2021-10-15 02:02:50|93.89|91.29|93.72|91.12|93.89|91.29|93.72|91.12|0
1634263400000|2021-10-15 02:03:20|93.83|91.23|93.83|91.23|93.83|91.23|93.77|91.17|0
1634263410000|2021-10-15 02:03:30|93.8|91.2|93.72|91.12|93.8|91.2|93.72|91.12|0
1634263420000|2021-10-15 02:03:40|93.66|91.06|93.69|91.09|93.69|91.09|93.66|91.06|0
1634263430000|2021-10-15 02:03:50|93.72|91.12|93.72|91.12|93.72|91.12|93.72|91.12|0
1634263440000|2021-10-15 02:04:00|93.77|91.17|93.83|91.23|93.83|91.23|93.77|91.17|0
1634263450000|2021-10-15 02:04:10|93.89|91.29|93.89|91.29|93.89|91.29|93.89|91.29|0
1634263460000|2021-10-15 02:04:20|93.83|91.23|93.83|91.23|93.83|91.23|93.83|91.23|0
1634263470000|2021-10-15 02:04:30|93.77|91.17|93.83|91.23|93.83|91.23|93.77|91.17|0
1634263480000|2021-10-15 02:04:40|93.77|91.17|93.83|91.23|93.83|91.23|93.77|91.17|0
1634263500000|2021-10-15 02:05:00|93.89|91.29|93.89|91.29|93.89|91.29|93.89|91.29|0
1634263510000|2021-10-15 02:05:10|93.86|91.26|93.86|91.26|93.89|91.29|93.86|91.26|0
1634263520000|2021-10-15 02:05:20|93.89|91.29|93.92|91.32|93.92|91.32|93.89|91.29|0
1634263530000|2021-10-15 02:05:30|93.94|91.34|93.89|91.29|93.94|91.34|93.89|91.29|0
1634263540000|2021-10-15 02:05:40|93.94|91.34|93.94|91.34|93.94|91.34|93.94|91.34|0
1634263550000|2021-10-15 02:05:50|93.89|91.29|93.86|91.26|93.89|91.29|93.86|91.26|0
1634263560000|2021-10-15 02:06:00|93.83|91.23|93.83|91.23|93.89|91.29|93.83|91.23|0
1634263570000|2021-10-15 02:06:10|93.8|91.2|93.83|91.23|93.83|91.23|93.8|91.2|0
1634263580000|2021-10-15 02:06:20|93.77|91.17|93.77|91.17|93.77|91.17|93.77|91.17|0
1634263590000|2021-10-15 02:06:30|93.75|91.15|93.77|91.17|93.77|91.17|93.72|91.12|0
1634263600000|2021-10-15 02:06:40|93.83|91.23|93.77|91.17|93.83|91.23|93.77|91.17|0
1634263620000|2021-10-15 02:07:00|93.83|91.23|93.83|91.23|93.83|91.23|93.83|91.23|0
1634263650000|2021-10-15 02:07:30|93.89|91.29|93.83|91.23|93.89|91.29|93.83|91.23|0
1634263660000|2021-10-15 02:07:40|93.86|91.26|93.83|91.23|93.86|91.26|93.83|91.23|0
1634263670000|2021-10-15 02:07:50|93.89|91.29|93.83|91.23|93.89|91.29|93.83|91.23|0
1634263680000|2021-10-15 02:08:00|93.77|91.17|93.72|91.12|93.77|91.17|93.72|91.12|0
1634263700000|2021-10-15 02:08:20|93.83|91.23|93.83|91.23|93.86|91.26|93.83|91.23|0
1634263720000|2021-10-15 02:08:40|93.8|91.2|93.83|91.23|93.83|91.23|93.8|91.2|0
1634263730000|2021-10-15 02:08:50|93.88|91.28|93.83|91.23|93.88|91.28|93.83|91.23|0
1634263740000|2021-10-15 02:09:00|93.8|91.2|93.83|91.23|93.83|91.23|93.8|91.2|0
1634263760000|2021-10-15 02:09:20|93.88|91.28|93.83|91.23|93.88|91.28|93.83|91.23|0
1634263770000|2021-10-15 02:09:30|93.8|91.2|93.77|91.17|93.8|91.2|93.77|91.17|0
1634263780000|2021-10-15 02:09:40|93.72|91.12|93.72|91.12|93.72|91.12|93.72|91.12|0
1634263790000|2021-10-15 02:09:50|93.66|91.06|93.66|91.06|93.66|91.06|93.66|91.06|0
1634263800000|2021-10-15 02:10:00|93.72|91.12|93.66|91.06|93.72|91.12|93.66|91.06|0
1634263830000|2021-10-15 02:10:30|93.6|91|93.6|91|93.66|91.06|93.6|91|0
1634263870000|2021-10-15 02:11:10|93.55|90.95|93.49|90.89|93.55|90.95|93.49|90.89|0
1634263900000|2021-10-15 02:11:40|93.55|90.95|93.43|90.83|93.55|90.95|93.43|90.83|0
1634263920000|2021-10-15 02:12:00|93.49|90.89|93.49|90.89|93.49|90.89|93.49|90.89|0
1634263930000|2021-10-15 02:12:10|93.52|90.92|93.49|90.89|93.52|90.92|93.49|90.89|0
1634263940000|2021-10-15 02:12:20|93.55|90.95|93.52|90.92|93.55|90.95|93.49|90.89|0
1634263950000|2021-10-15 02:12:30|93.49|90.89|93.49|90.89|93.55|90.95|93.49|90.89|0
1634263960000|2021-10-15 02:12:40|93.55|90.95|93.52|90.92|93.55|90.95|93.52|90.92|0
1634263970000|2021-10-15 02:12:50|93.49|90.89|93.55|90.95|93.55|90.95|93.49|90.89|0
1634263980000|2021-10-15 02:13:00|93.49|90.89|93.49|90.89|93.49|90.89|93.49|90.89|0
1634263990000|2021-10-15 02:13:10|93.55|90.95|93.6|91|93.6|91|93.55|90.95|0
1634264000000|2021-10-15 02:13:20|93.55|90.95|93.55|90.95|93.55|90.95|93.55|90.95|0
1634264020000|2021-10-15 02:13:40|93.6|91|93.6|91|93.6|91|93.6|91|0
1634264030000|2021-10-15 02:13:50|93.58|90.98|93.6|91|93.6|91|93.58|90.98|0
1634264040000|2021-10-15 02:14:00|93.66|91.06|93.66|91.06|93.66|91.06|93.6|91|0
1634264050000|2021-10-15 02:14:10|93.71|91.11|93.71|91.11|93.71|91.11|93.71|91.11|0
1634264070000|2021-10-15 02:14:30|93.77|91.17|93.77|91.17|93.77|91.17|93.77|91.17|0
1634264080000|2021-10-15 02:14:40|93.71|91.11|93.77|91.17|93.77|91.17|93.71|91.11|0
1634264090000|2021-10-15 02:14:50|93.71|91.11|93.77|91.17|93.77|91.17|93.71|91.11|0
1634264100000|2021-10-15 02:15:00|93.71|91.11|93.71|91.11|93.74|91.14|93.71|91.11|0
1634264110000|2021-10-15 02:15:10|93.74|91.14|93.77|91.17|93.77|91.17|93.74|91.14|0
1634264120000|2021-10-15 02:15:20|93.71|91.11|93.71|91.11|93.71|91.11|93.71|91.11|0
1634264130000|2021-10-15 02:15:30|93.66|91.06|93.6|91|93.66|91.06|93.6|91|0
1634264140000|2021-10-15 02:15:40|93.57|90.97|93.55|90.95|93.57|90.97|93.55|90.95|0
1634264150000|2021-10-15 02:15:50|93.54|90.94|93.43|90.83|93.54|90.94|93.43|90.83|0
1634264160000|2021-10-15 02:16:00|93.49|90.89|93.43|90.83|93.49|90.89|93.43|90.83|0
1634264170000|2021-10-15 02:16:10|93.46|90.86|93.49|90.89|93.49|90.89|93.46|90.86|0
1634264180000|2021-10-15 02:16:20|93.54|90.94|93.54|90.94|93.54|90.94|93.49|90.89|0
1634264190000|2021-10-15 02:16:30|93.43|90.83|93.43|90.83|93.43|90.83|93.43|90.83|0
1634264200000|2021-10-15 02:16:40|93.49|90.89|93.49|90.89|93.49|90.89|93.46|90.86|0
1634264210000|2021-10-15 02:16:50|93.43|90.83|93.43|90.83|93.43|90.83|93.43|90.83|0
1634264220000|2021-10-15 02:17:00|93.38|90.78|93.38|90.78|93.38|90.78|93.38|90.78|0
1634264230000|2021-10-15 02:17:10|93.32|90.72|93.38|90.78|93.38|90.78|93.32|90.72|0
1634264240000|2021-10-15 02:17:20|93.49|90.89|93.52|90.92|93.52|90.92|93.43|90.83|0
1634264250000|2021-10-15 02:17:30|93.49|90.89|93.49|90.89|93.49|90.89|93.49|90.89|0
1634264260000|2021-10-15 02:17:40|93.43|90.83|93.43|90.83|93.43|90.83|93.43|90.83|0
1634264280000|2021-10-15 02:18:00|93.49|90.89|93.49|90.89|93.49|90.89|93.49|90.89|0
1634264290000|2021-10-15 02:18:10|93.54|90.94|93.54|90.94|93.54|90.94|93.49|90.89|0
1634264300000|2021-10-15 02:18:20|93.49|90.89|93.32|90.72|93.49|90.89|93.32|90.72|0
1634264310000|2021-10-15 02:18:30|93.26|90.66|92.82|90.22|93.26|90.66|92.82|90.22|0
1634264320000|2021-10-15 02:18:40|92.85|90.25|92.87|90.27|92.87|90.27|92.85|90.25|0
1634264330000|2021-10-15 02:18:50|92.93|90.33|92.93|90.33|92.93|90.33|92.93|90.33|0
1634264340000|2021-10-15 02:19:00|92.87|90.27|92.65|90.05|92.87|90.27|92.65|90.05|0
1634264350000|2021-10-15 02:19:10|92.59|89.99|92.59|89.99|92.59|89.99|92.59|89.99|0
1634264360000|2021-10-15 02:19:20|92.65|90.05|92.65|90.05|92.65|90.05|92.65|90.05|0
1634264370000|2021-10-15 02:19:30|92.59|89.99|92.59|89.99|92.59|89.99|92.57|89.97|0
1634264380000|2021-10-15 02:19:40|92.54|89.94|92.37|89.77|92.54|89.94|92.37|89.77|0
1634264390000|2021-10-15 02:19:50|92.32|89.72|92.37|89.77|92.37|89.77|92.32|89.72|0
1634264400000|2021-10-15 02:20:00|92.32|89.72|92.32|89.72|92.32|89.72|92.32|89.72|0
1634264410000|2021-10-15 02:20:10|92.26|89.66|92.37|89.77|92.37|89.77|92.21|89.61|0
1634264420000|2021-10-15 02:20:20|92.48|89.88|92.43|89.83|92.54|89.94|92.43|89.83|0
1634264430000|2021-10-15 02:20:30|92.37|89.77|92.48|89.88|92.48|89.88|92.37|89.77|0
1634264440000|2021-10-15 02:20:40|92.51|89.91|92.48|89.88|92.51|89.91|92.48|89.88|0
1634264450000|2021-10-15 02:20:50|92.43|89.83|92.43|89.83|92.43|89.83|92.43|89.83|0
1634264470000|2021-10-15 02:21:10|92.48|89.88|92.37|89.77|92.48|89.88|92.37|89.77|0
1634264480000|2021-10-15 02:21:20|92.43|89.83|92.35|89.75|92.43|89.83|92.32|89.72|0
1634264490000|2021-10-15 02:21:30|92.37|89.77|92.32|89.72|92.37|89.77|92.32|89.72|0
1634264500000|2021-10-15 02:21:40|92.37|89.77|92.34|89.74|92.37|89.77|92.32|89.72|0
1634264510000|2021-10-15 02:21:50|92.32|89.72|92.15|89.55|92.32|89.72|92.15|89.55|0
1634264520000|2021-10-15 02:22:00|92.09|89.49|92.04|89.44|92.09|89.49|92.04|89.44|0
1634264530000|2021-10-15 02:22:10|92.09|89.49|92.09|89.49|92.09|89.49|92.09|89.49|0
1634264550000|2021-10-15 02:22:30|92.12|89.52|92.09|89.49|92.12|89.52|92.09|89.49|0
1634264560000|2021-10-15 02:22:40|92.04|89.44|91.98|89.38|92.04|89.44|91.93|89.33|0
1634264570000|2021-10-15 02:22:50|92.09|89.49|92.15|89.55|92.15|89.55|92.09|89.49|0
1634264580000|2021-10-15 02:23:00|92.09|89.49|92.09|89.49|92.15|89.55|92.09|89.49|0
1634264600000|2021-10-15 02:23:20|92.04|89.44|91.93|89.33|92.04|89.44|91.93|89.33|0
1634264610000|2021-10-15 02:23:30|91.87|89.27|91.93|89.33|91.93|89.33|91.87|89.27|0
1634264620000|2021-10-15 02:23:40|91.87|89.27|91.82|89.22|91.87|89.27|91.82|89.22|0
1634264630000|2021-10-15 02:23:50|91.71|89.11|91.71|89.11|91.71|89.11|91.71|89.11|0
1634264640000|2021-10-15 02:24:00|91.76|89.16|91.87|89.27|91.87|89.27|91.76|89.16|0
1634264650000|2021-10-15 02:24:10|91.93|89.33|91.98|89.38|91.98|89.38|91.93|89.33|0
1634264660000|2021-10-15 02:24:20|92.04|89.44|92.15|89.55|92.15|89.55|92.04|89.44|0
1634264670000|2021-10-15 02:24:30|92.09|89.49|92.09|89.49|92.15|89.55|92.09|89.49|0
1634264680000|2021-10-15 02:24:40|92.04|89.44|92.09|89.49|92.09|89.49|92.04|89.44|0
1634264700000|2021-10-15 02:25:00|92.15|89.55|92.15|89.55|92.15|89.55|92.15|89.55|0
1634264710000|2021-10-15 02:25:10|92.09|89.49|92.18|89.58|92.18|89.58|92.09|89.49|0
1634264720000|2021-10-15 02:25:20|92.2|89.6|92.15|89.55|92.2|89.6|92.09|89.49|0
1634264730000|2021-10-15 02:25:30|92.2|89.6|92.31|89.71|92.31|89.71|92.2|89.6|0
1634264750000|2021-10-15 02:25:50|92.37|89.77|92.31|89.71|92.37|89.77|92.31|89.71|0
1634264760000|2021-10-15 02:26:00|92.26|89.66|92.31|89.71|92.31|89.71|92.26|89.66|0
1634264780000|2021-10-15 02:26:20|92.26|89.66|92.2|89.6|92.26|89.66|92.2|89.6|0
1634264790000|2021-10-15 02:26:30|92.26|89.66|92.2|89.6|92.26|89.66|92.2|89.6|0
1634264800000|2021-10-15 02:26:40|92.18|89.58|92.15|89.55|92.18|89.58|92.15|89.55|0
1634264820000|2021-10-15 02:27:00|92.2|89.6|92.31|89.71|92.31|89.71|92.18|89.58|0
1634264830000|2021-10-15 02:27:10|92.26|89.66|92.31|89.71|92.31|89.71|92.26|89.66|0
1634264840000|2021-10-15 02:27:20|92.34|89.74|92.2|89.6|92.34|89.74|92.2|89.6|0
1634264850000|2021-10-15 02:27:30|92.26|89.66|92.31|89.71|92.31|89.71|92.26|89.66|0
1634264860000|2021-10-15 02:27:40|92.26|89.66|92.31|89.71|92.31|89.71|92.26|89.66|0
1634264870000|2021-10-15 02:27:50|92.37|89.77|92.34|89.74|92.37|89.77|92.34|89.74|0
1634264880000|2021-10-15 02:28:00|92.31|89.71|92.37|89.77|92.37|89.77|92.31|89.71|0
1634264890000|2021-10-15 02:28:10|92.31|89.71|92.37|89.77|92.37|89.77|92.31|89.71|0
1634264900000|2021-10-15 02:28:20|92.42|89.82|92.31|89.71|92.42|89.82|92.31|89.71|0
1634264910000|2021-10-15 02:28:30|92.26|89.66|92.26|89.66|92.26|89.66|92.26|89.66|0
1634264920000|2021-10-15 02:28:40|92.31|89.71|92.31|89.71|92.31|89.71|92.31|89.71|0
1634264930000|2021-10-15 02:28:50|92.26|89.66|92.29|89.69|92.31|89.71|92.26|89.66|0
1634264940000|2021-10-15 02:29:00|92.37|89.77|92.37|89.77|92.42|89.82|92.37|89.77|0
1634264950000|2021-10-15 02:29:10|92.4|89.8|92.31|89.71|92.4|89.8|92.31|89.71|0
1634264960000|2021-10-15 02:29:20|92.26|89.66|92.26|89.66|92.29|89.69|92.26|89.66|0
1634264970000|2021-10-15 02:29:30|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1634264980000|2021-10-15 02:29:40|92.26|89.66|92.26|89.66|92.26|89.66|92.23|89.63|0
1634264990000|2021-10-15 02:29:50|92.31|89.71|92.31|89.71|92.31|89.71|92.31|89.71|0
1634265000000|2021-10-15 02:30:00|92.26|89.66|92.37|89.77|92.37|89.77|92.26|89.66|0
1634265010000|2021-10-15 02:30:10|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634265020000|2021-10-15 02:30:20|92.37|89.77|92.37|89.77|92.37|89.77|92.34|89.74|0
1634265030000|2021-10-15 02:30:30|92.31|89.71|92.37|89.77|92.37|89.77|92.31|89.71|0
1634265040000|2021-10-15 02:30:40|92.42|89.82|92.45|89.85|92.45|89.85|92.42|89.82|0
1634265050000|2021-10-15 02:30:50|92.37|89.77|92.42|89.82|92.42|89.82|92.37|89.77|0
1634265060000|2021-10-15 02:31:00|92.4|89.8|92.42|89.82|92.42|89.82|92.4|89.8|0
1634265070000|2021-10-15 02:31:10|92.37|89.77|92.37|89.77|92.42|89.82|92.37|89.77|0
1634265080000|2021-10-15 02:31:20|92.42|89.82|92.42|89.82|92.42|89.82|92.37|89.77|0
1634265090000|2021-10-15 02:31:30|92.37|89.77|92.37|89.77|92.4|89.8|92.37|89.77|0
1634265100000|2021-10-15 02:31:40|92.4|89.8|92.42|89.82|92.42|89.82|92.37|89.77|0
1634265110000|2021-10-15 02:31:50|92.48|89.88|92.48|89.88|92.51|89.91|92.48|89.88|0
1634265120000|2021-10-15 02:32:00|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634265130000|2021-10-15 02:32:10|92.45|89.85|92.42|89.82|92.45|89.85|92.42|89.82|0
1634265140000|2021-10-15 02:32:20|92.37|89.77|92.37|89.77|92.42|89.82|92.37|89.77|0
1634265150000|2021-10-15 02:32:30|92.42|89.82|92.42|89.82|92.42|89.82|92.37|89.77|0
1634265170000|2021-10-15 02:32:50|92.48|89.88|92.48|89.88|92.48|89.88|92.48|89.88|0
1634265180000|2021-10-15 02:33:00|92.42|89.82|92.42|89.82|92.42|89.82|92.37|89.77|0
1634265200000|2021-10-15 02:33:20|92.37|89.77|92.37|89.77|92.37|89.77|92.37|89.77|0
1634265210000|2021-10-15 02:33:30|92.34|89.74|92.31|89.71|92.34|89.74|92.26|89.66|0
1634265220000|2021-10-15 02:33:40|92.28|89.68|92.37|89.77|92.37|89.77|92.28|89.68|0
1634265230000|2021-10-15 02:33:50|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634265240000|2021-10-15 02:34:00|92.39|89.79|92.37|89.77|92.39|89.79|92.37|89.77|0
1634265250000|2021-10-15 02:34:10|92.42|89.82|92.37|89.77|92.42|89.82|92.37|89.77|0
1634265260000|2021-10-15 02:34:20|92.34|89.74|92.31|89.71|92.34|89.74|92.31|89.71|0
1634265270000|2021-10-15 02:34:30|92.28|89.68|92.34|89.74|92.34|89.74|92.28|89.68|0
1634265280000|2021-10-15 02:34:40|92.31|89.71|92.37|89.77|92.37|89.77|92.31|89.71|0
1634265290000|2021-10-15 02:34:50|92.31|89.71|92.34|89.74|92.34|89.74|92.31|89.71|0
1634265300000|2021-10-15 02:35:00|92.31|89.71|92.31|89.71|92.37|89.77|92.31|89.71|0
1634265310000|2021-10-15 02:35:10|92.28|89.68|92.31|89.71|92.31|89.71|92.28|89.68|0
1634265330000|2021-10-15 02:35:30|92.28|89.68|92.31|89.71|92.31|89.71|92.25|89.65|0
1634265340000|2021-10-15 02:35:40|92.34|89.74|92.34|89.74|92.34|89.74|92.34|89.74|0
1634265350000|2021-10-15 02:35:50|92.37|89.77|92.37|89.77|92.37|89.77|92.37|89.77|0
1634265370000|2021-10-15 02:36:10|92.39|89.79|92.42|89.82|92.42|89.82|92.39|89.79|0
1634265380000|2021-10-15 02:36:20|92.37|89.77|92.31|89.71|92.37|89.77|92.31|89.71|0
1634265390000|2021-10-15 02:36:30|92.34|89.74|92.34|89.74|92.37|89.77|92.34|89.74|0
1634265400000|2021-10-15 02:36:40|92.36|89.76|92.48|89.88|92.48|89.88|92.36|89.76|0
1634265410000|2021-10-15 02:36:50|92.53|89.93|92.53|89.93|92.53|89.93|92.53|89.93|0
1634265420000|2021-10-15 02:37:00|92.56|89.96|92.56|89.96|92.56|89.96|92.56|89.96|0
1634265430000|2021-10-15 02:37:10|92.53|89.93|92.53|89.93|92.59|89.99|92.53|89.93|0
1634265470000|2021-10-15 02:37:50|92.59|89.99|92.53|89.93|92.59|89.99|92.53|89.93|0
1634265480000|2021-10-15 02:38:00|92.48|89.88|92.48|89.88|92.48|89.88|92.48|89.88|0
1634265490000|2021-10-15 02:38:10|92.45|89.85|92.48|89.88|92.48|89.88|92.42|89.82|0
1634265500000|2021-10-15 02:38:20|92.45|89.85|92.36|89.76|92.45|89.85|92.36|89.76|0
1634265510000|2021-10-15 02:38:30|92.42|89.82|92.42|89.82|92.48|89.88|92.42|89.82|0
1634265520000|2021-10-15 02:38:40|92.48|89.88|92.42|89.82|92.48|89.88|92.42|89.82|0
1634265560000|2021-10-15 02:39:20|92.39|89.79|92.42|89.82|92.42|89.82|92.36|89.76|0
1634265570000|2021-10-15 02:39:30|92.39|89.79|92.42|89.82|92.42|89.82|92.39|89.79|0
1634265590000|2021-10-15 02:39:50|92.47|89.87|92.47|89.87|92.47|89.87|92.47|89.87|0
1634265600000|2021-10-15 02:40:00|92.42|89.82|92.45|89.85|92.45|89.85|92.42|89.82|0
1634265610000|2021-10-15 02:40:10|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634265640000|2021-10-15 02:40:40|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634265650000|2021-10-15 02:40:50|92.31|89.71|92.36|89.76|92.36|89.76|92.31|89.71|0
1634265670000|2021-10-15 02:41:10|92.42|89.82|92.42|89.82|92.42|89.82|92.36|89.76|0
1634265680000|2021-10-15 02:41:20|92.47|89.87|92.47|89.87|92.47|89.87|92.47|89.87|0
1634265690000|2021-10-15 02:41:30|92.53|89.93|92.47|89.87|92.53|89.93|92.47|89.87|0
1634265700000|2021-10-15 02:41:40|92.5|89.9|92.53|89.93|92.53|89.93|92.47|89.87|0
1634265710000|2021-10-15 02:41:50|92.47|89.87|92.47|89.87|92.47|89.87|92.47|89.87|0
1634265720000|2021-10-15 02:42:00|92.42|89.82|92.47|89.87|92.47|89.87|92.42|89.82|0
1634265730000|2021-10-15 02:42:10|92.42|89.82|92.42|89.82|92.42|89.82|92.36|89.76|0
1634265750000|2021-10-15 02:42:30|92.36|89.76|92.42|89.82|92.42|89.82|92.36|89.76|0
1634265760000|2021-10-15 02:42:40|92.39|89.79|92.31|89.71|92.39|89.79|92.31|89.71|0
1634265780000|2021-10-15 02:43:00|92.25|89.65|92.14|89.54|92.25|89.65|92.14|89.54|0
1634265790000|2021-10-15 02:43:10|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1634265800000|2021-10-15 02:43:20|92.25|89.65|92.25|89.65|92.25|89.65|92.25|89.65|0
1634265820000|2021-10-15 02:43:40|92.31|89.71|92.36|89.76|92.36|89.76|92.31|89.71|0
1634265830000|2021-10-15 02:43:50|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634265840000|2021-10-15 02:44:00|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634265850000|2021-10-15 02:44:10|92.33|89.73|92.33|89.73|92.33|89.73|92.33|89.73|0
1634265860000|2021-10-15 02:44:20|92.31|89.71|92.31|89.71|92.31|89.71|92.31|89.71|0
1634265870000|2021-10-15 02:44:30|92.25|89.65|92.31|89.71|92.31|89.71|92.25|89.65|0
1634265880000|2021-10-15 02:44:40|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634265890000|2021-10-15 02:44:50|92.33|89.73|92.31|89.71|92.33|89.73|92.31|89.71|0
1634265910000|2021-10-15 02:45:10|92.33|89.73|92.31|89.71|92.33|89.73|92.31|89.71|0
1634265920000|2021-10-15 02:45:20|92.33|89.73|92.31|89.71|92.33|89.73|92.31|89.71|0
1634265930000|2021-10-15 02:45:30|92.36|89.76|92.33|89.73|92.36|89.76|92.33|89.73|0
1634265940000|2021-10-15 02:45:40|92.31|89.71|92.31|89.71|92.33|89.73|92.31|89.71|0
1634265950000|2021-10-15 02:45:50|92.33|89.73|92.36|89.76|92.36|89.76|92.33|89.73|0
1634265960000|2021-10-15 02:46:00|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634265970000|2021-10-15 02:46:10|92.47|89.87|92.47|89.87|92.47|89.87|92.45|89.85|0
1634265980000|2021-10-15 02:46:20|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634265990000|2021-10-15 02:46:30|92.44|89.84|92.47|89.87|92.47|89.87|92.44|89.84|0
1634266000000|2021-10-15 02:46:40|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634266010000|2021-10-15 02:46:50|92.36|89.76|92.42|89.82|92.42|89.82|92.36|89.76|0
1634266020000|2021-10-15 02:47:00|92.44|89.84|92.42|89.82|92.44|89.84|92.42|89.82|0
1634266050000|2021-10-15 02:47:30|92.47|89.87|92.47|89.87|92.47|89.87|92.44|89.84|0
1634266060000|2021-10-15 02:47:40|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634266080000|2021-10-15 02:48:00|92.47|89.87|92.47|89.87|92.47|89.87|92.42|89.82|0
1634266090000|2021-10-15 02:48:10|92.42|89.82|92.42|89.82|92.47|89.87|92.42|89.82|0
1634266110000|2021-10-15 02:48:30|92.44|89.84|92.47|89.87|92.47|89.87|92.44|89.84|0
1634266120000|2021-10-15 02:48:40|92.42|89.82|92.42|89.82|92.44|89.84|92.42|89.82|0
1634266130000|2021-10-15 02:48:50|92.47|89.87|92.47|89.87|92.47|89.87|92.44|89.84|0
1634266140000|2021-10-15 02:49:00|92.44|89.84|92.41|89.81|92.44|89.84|92.41|89.81|0
1634266150000|2021-10-15 02:49:10|92.3|89.7|92.36|89.76|92.36|89.76|92.3|89.7|0
1634266160000|2021-10-15 02:49:20|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1634266170000|2021-10-15 02:49:30|92.25|89.65|92.25|89.65|92.25|89.65|92.25|89.65|0
1634266190000|2021-10-15 02:49:50|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1634266200000|2021-10-15 02:50:00|92.25|89.65|92.3|89.7|92.3|89.7|92.25|89.65|0
1634266210000|2021-10-15 02:50:10|92.33|89.73|92.36|89.76|92.36|89.76|92.33|89.73|0
1634266220000|2021-10-15 02:50:20|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1634266230000|2021-10-15 02:50:30|92.33|89.73|92.3|89.7|92.33|89.73|92.3|89.7|0
1634266240000|2021-10-15 02:50:40|92.36|89.76|92.3|89.7|92.36|89.76|92.3|89.7|0
1634266250000|2021-10-15 02:50:50|92.36|89.76|92.33|89.73|92.36|89.76|92.3|89.7|0
1634266260000|2021-10-15 02:51:00|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1634266270000|2021-10-15 02:51:10|92.36|89.76|92.36|89.76|92.36|89.76|92.3|89.7|0
1634266280000|2021-10-15 02:51:20|92.3|89.7|92.3|89.7|92.36|89.76|92.3|89.7|0
1634266290000|2021-10-15 02:51:30|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634266330000|2021-10-15 02:52:10|92.3|89.7|92.36|89.76|92.36|89.76|92.3|89.7|0
1634266350000|2021-10-15 02:52:30|92.41|89.81|92.41|89.81|92.41|89.81|92.41|89.81|0
1634266370000|2021-10-15 02:52:50|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634266380000|2021-10-15 02:53:00|92.3|89.7|92.36|89.76|92.36|89.76|92.3|89.7|0
1634266390000|2021-10-15 02:53:10|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1634266400000|2021-10-15 02:53:20|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634266420000|2021-10-15 02:53:40|92.3|89.7|92.33|89.73|92.33|89.73|92.3|89.7|0
1634266430000|2021-10-15 02:53:50|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1634266440000|2021-10-15 02:54:00|92.33|89.73|92.36|89.76|92.36|89.76|92.33|89.73|0
1634266450000|2021-10-15 02:54:10|92.33|89.73|92.36|89.76|92.36|89.76|92.33|89.73|0
1634266460000|2021-10-15 02:54:20|92.39|89.79|92.36|89.76|92.39|89.79|92.3|89.7|0
1634266470000|2021-10-15 02:54:30|92.41|89.81|92.41|89.81|92.41|89.81|92.41|89.81|0
1634266480000|2021-10-15 02:54:40|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634266490000|2021-10-15 02:54:50|92.39|89.79|92.41|89.81|92.41|89.81|92.39|89.79|0
1634266500000|2021-10-15 02:55:00|92.36|89.76|92.41|89.81|92.41|89.81|92.36|89.76|0
1634266530000|2021-10-15 02:55:30|92.36|89.76|92.36|89.76|92.41|89.81|92.36|89.76|0
1634266540000|2021-10-15 02:55:40|92.41|89.81|92.41|89.81|92.41|89.81|92.41|89.81|0
1634266550000|2021-10-15 02:55:50|92.36|89.76|92.3|89.7|92.36|89.76|92.25|89.65|0
1634266560000|2021-10-15 02:56:00|92.25|89.65|92.3|89.7|92.3|89.7|92.25|89.65|0
1634266590000|2021-10-15 02:56:30|92.27|89.67|92.3|89.7|92.3|89.7|92.25|89.65|0
1634266600000|2021-10-15 02:56:40|92.25|89.65|92.25|89.65|92.25|89.65|92.25|89.65|0
1634266610000|2021-10-15 02:56:50|92.19|89.59|92.19|89.59|92.19|89.59|92.19|89.59|0
1634266620000|2021-10-15 02:57:00|92.25|89.65|92.19|89.59|92.25|89.65|92.19|89.59|0
1634266630000|2021-10-15 02:57:10|92.13|89.53|92.13|89.53|92.13|89.53|92.13|89.53|0
1634266650000|2021-10-15 02:57:30|92.08|89.48|92.08|89.48|92.08|89.48|92.08|89.48|0
1634266660000|2021-10-15 02:57:40|92.02|89.42|91.97|89.37|92.02|89.42|91.97|89.37|0
1634266710000|2021-10-15 02:58:30|92.02|89.42|92.02|89.42|92.02|89.42|92.02|89.42|0
1634266720000|2021-10-15 02:58:40|92.08|89.48|92.08|89.48|92.08|89.48|92.08|89.48|0
1634266760000|2021-10-15 02:59:20|92.13|89.53|92.13|89.53|92.13|89.53|92.13|89.53|0
1634266770000|2021-10-15 02:59:30|92.08|89.48|92.08|89.48|92.08|89.48|92.08|89.48|0
1634266780000|2021-10-15 02:59:40|92.02|89.42|92.02|89.42|92.02|89.42|92.02|89.42|0
1634266790000|2021-10-15 02:59:50|92.08|89.48|92.08|89.48|92.08|89.48|92.02|89.42|0
1634266800000|2021-10-15 03:00:00|92.02|89.42|91.97|89.37|92.02|89.42|91.97|89.37|0
1634266810000|2021-10-15 03:00:10|92.02|89.42|92.02|89.42|92.02|89.42|92.02|89.42|0
1634266830000|2021-10-15 03:00:30|92.08|89.48|92.08|89.48|92.08|89.48|92.08|89.48|0
1634266840000|2021-10-15 03:00:40|92.13|89.53|92.13|89.53|92.13|89.53|92.13|89.53|0
1634266850000|2021-10-15 03:00:50|92.19|89.59|92.19|89.59|92.19|89.59|92.19|89.59|0
1634266860000|2021-10-15 03:01:00|92.22|89.62|92.24|89.64|92.24|89.64|92.22|89.62|0
1634266870000|2021-10-15 03:01:10|92.27|89.67|92.24|89.64|92.27|89.67|92.24|89.64|0
1634266880000|2021-10-15 03:01:20|92.19|89.59|92.19|89.59|92.19|89.59|92.19|89.59|0
1634266890000|2021-10-15 03:01:30|92.13|89.53|92.13|89.53|92.13|89.53|92.13|89.53|0
1634266900000|2021-10-15 03:01:40|92.16|89.56|92.19|89.59|92.19|89.59|92.16|89.56|0
1634266920000|2021-10-15 03:02:00|92.24|89.64|92.27|89.67|92.27|89.67|92.24|89.64|0
1634266930000|2021-10-15 03:02:10|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1634266950000|2021-10-15 03:02:30|92.33|89.73|92.35|89.75|92.35|89.75|92.33|89.73|0
1634266960000|2021-10-15 03:02:40|92.3|89.7|92.35|89.75|92.35|89.75|92.3|89.7|0
1634266970000|2021-10-15 03:02:50|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1634266980000|2021-10-15 03:03:00|92.33|89.73|92.35|89.75|92.35|89.75|92.3|89.7|0
1634266990000|2021-10-15 03:03:10|92.41|89.81|92.46|89.86|92.46|89.86|92.41|89.81|0
1634267000000|2021-10-15 03:03:20|92.44|89.84|92.46|89.86|92.46|89.86|92.44|89.84|0
1634267010000|2021-10-15 03:03:30|92.49|89.89|92.46|89.86|92.52|89.92|92.46|89.86|0
1634267030000|2021-10-15 03:03:50|92.44|89.84|92.46|89.86|92.46|89.86|92.44|89.84|0
1634267040000|2021-10-15 03:04:00|92.41|89.81|92.41|89.81|92.41|89.81|92.41|89.81|0
1634267060000|2021-10-15 03:04:20|92.46|89.86|92.46|89.86|92.46|89.86|92.46|89.86|0
1634267070000|2021-10-15 03:04:30|92.52|89.92|92.52|89.92|92.52|89.92|92.52|89.92|0
1634267090000|2021-10-15 03:04:50|92.57|89.97|92.57|89.97|92.57|89.97|92.57|89.97|0
1634267170000|2021-10-15 03:06:10|92.63|90.03|92.63|90.03|92.63|90.03|92.63|90.03|0
1634267180000|2021-10-15 03:06:20|92.66|90.06|92.63|90.03|92.66|90.06|92.63|90.03|0
1634267190000|2021-10-15 03:06:30|92.57|89.97|92.57|89.97|92.57|89.97|92.57|89.97|0
1634267200000|2021-10-15 03:06:40|92.55|89.95|92.55|89.95|92.55|89.95|92.55|89.95|0
1634267210000|2021-10-15 03:06:50|92.57|89.97|92.52|89.92|92.57|89.97|92.52|89.92|0
1634267220000|2021-10-15 03:07:00|92.49|89.89|92.49|89.89|92.49|89.89|92.49|89.89|0
1634267230000|2021-10-15 03:07:10|92.52|89.92|92.49|89.89|92.52|89.92|92.49|89.89|0
1634267240000|2021-10-15 03:07:20|92.46|89.86|92.52|89.92|92.52|89.92|92.46|89.86|0
1634267250000|2021-10-15 03:07:30|92.46|89.86|92.46|89.86|92.46|89.86|92.46|89.86|0
1634267260000|2021-10-15 03:07:40|92.41|89.81|92.41|89.81|92.41|89.81|92.41|89.81|0
1634267270000|2021-10-15 03:07:50|92.46|89.86|92.46|89.86|92.46|89.86|92.44|89.84|0
1634267280000|2021-10-15 03:08:00|92.41|89.81|92.41|89.81|92.41|89.81|92.41|89.81|0
1634267290000|2021-10-15 03:08:10|92.46|89.86|92.46|89.86|92.46|89.86|92.46|89.86|0
1634267300000|2021-10-15 03:08:20|92.44|89.84|92.41|89.81|92.44|89.84|92.41|89.81|0
1634267310000|2021-10-15 03:08:30|92.46|89.86|92.41|89.81|92.46|89.86|92.41|89.81|0
1634267320000|2021-10-15 03:08:40|92.46|89.86|92.41|89.81|92.46|89.86|92.41|89.81|0
1634267330000|2021-10-15 03:08:50|92.43|89.83|92.41|89.81|92.43|89.83|92.41|89.81|0
1634267340000|2021-10-15 03:09:00|92.46|89.86|92.46|89.86|92.46|89.86|92.46|89.86|0
1634267350000|2021-10-15 03:09:10|92.43|89.83|92.41|89.81|92.43|89.83|92.41|89.81|0
1634267360000|2021-10-15 03:09:20|92.46|89.86|92.41|89.81|92.46|89.86|92.41|89.81|0
1634267370000|2021-10-15 03:09:30|92.38|89.78|92.38|89.78|92.38|89.78|92.38|89.78|0
1634267380000|2021-10-15 03:09:40|92.35|89.75|92.41|89.81|92.41|89.81|92.35|89.75|0
1634267400000|2021-10-15 03:10:00|92.35|89.75|92.35|89.75|92.35|89.75|92.35|89.75|0
1634267410000|2021-10-15 03:10:10|92.41|89.81|92.41|89.81|92.41|89.81|92.41|89.81|0
1634267450000|2021-10-15 03:10:50|92.46|89.86|92.46|89.86|92.46|89.86|92.46|89.86|0
1634267480000|2021-10-15 03:11:20|92.41|89.81|92.46|89.86|92.46|89.86|92.41|89.81|0
1634267500000|2021-10-15 03:11:40|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634267520000|2021-10-15 03:12:00|92.35|89.75|92.35|89.75|92.4|89.8|92.35|89.75|0
1634267540000|2021-10-15 03:12:20|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634267550000|2021-10-15 03:12:30|92.46|89.86|92.4|89.8|92.46|89.86|92.4|89.8|0
1634267560000|2021-10-15 03:12:40|92.43|89.83|92.46|89.86|92.46|89.86|92.4|89.8|0
1634267570000|2021-10-15 03:12:50|92.4|89.8|92.38|89.78|92.4|89.8|92.38|89.78|0
1634267580000|2021-10-15 03:13:00|92.35|89.75|92.35|89.75|92.35|89.75|92.35|89.75|0
1634267610000|2021-10-15 03:13:30|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634267620000|2021-10-15 03:13:40|92.46|89.86|92.46|89.86|92.46|89.86|92.46|89.86|0
1634267640000|2021-10-15 03:14:00|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634267730000|2021-10-15 03:15:30|92.46|89.86|92.46|89.86|92.46|89.86|92.4|89.8|0
1634267750000|2021-10-15 03:15:50|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634267800000|2021-10-15 03:16:40|92.46|89.86|92.46|89.86|92.46|89.86|92.46|89.86|0
1634267820000|2021-10-15 03:17:00|92.51|89.91|92.54|89.94|92.54|89.94|92.51|89.91|0
1634267830000|2021-10-15 03:17:10|92.57|89.97|92.51|89.91|92.57|89.97|92.51|89.91|0
1634267840000|2021-10-15 03:17:20|92.54|89.94|92.54|89.94|92.54|89.94|92.54|89.94|0
1634267850000|2021-10-15 03:17:30|92.51|89.91|92.57|89.97|92.57|89.97|92.51|89.91|0
1634267880000|2021-10-15 03:18:00|92.62|90.02|92.57|89.97|92.62|90.02|92.57|89.97|0
1634267900000|2021-10-15 03:18:20|92.6|90|92.62|90.02|92.62|90.02|92.6|90|0
1634267910000|2021-10-15 03:18:30|92.57|89.97|92.57|89.97|92.57|89.97|92.57|89.97|0
1634267920000|2021-10-15 03:18:40|92.6|90|92.57|89.97|92.6|90|92.57|89.97|0
1634267960000|2021-10-15 03:19:20|92.62|90.02|92.62|90.02|92.62|90.02|92.62|90.02|0
1634267970000|2021-10-15 03:19:30|92.57|89.97|92.6|90|92.6|90|92.57|89.97|0
1634267980000|2021-10-15 03:19:40|92.57|89.97|92.57|89.97|92.6|90|92.57|89.97|0
1634267990000|2021-10-15 03:19:50|92.62|90.02|92.57|89.97|92.62|90.02|92.57|89.97|0
1634268000000|2021-10-15 03:20:00|92.62|90.02|92.62|90.02|92.62|90.02|92.62|90.02|0
1634268040000|2021-10-15 03:20:40|92.57|89.97|92.57|89.97|92.57|89.97|92.57|89.97|0
1634268090000|2021-10-15 03:21:30|92.6|90|92.6|90|92.6|90|92.6|90|0
1634268100000|2021-10-15 03:21:40|92.57|89.97|92.57|89.97|92.57|89.97|92.57|89.97|0
1634268120000|2021-10-15 03:22:00|92.62|90.02|92.62|90.02|92.62|90.02|92.62|90.02|0
1634268130000|2021-10-15 03:22:10|92.57|89.97|92.57|89.97|92.57|89.97|92.57|89.97|0
1634268170000|2021-10-15 03:22:50|92.51|89.91|92.51|89.91|92.51|89.91|92.51|89.91|0
1634268180000|2021-10-15 03:23:00|92.54|89.94|92.57|89.97|92.57|89.97|92.54|89.94|0
1634268190000|2021-10-15 03:23:10|92.54|89.94|92.51|89.91|92.57|89.97|92.51|89.91|0
1634268210000|2021-10-15 03:23:30|92.57|89.97|92.57|89.97|92.57|89.97|92.57|89.97|0
1634268230000|2021-10-15 03:23:50|92.51|89.91|92.51|89.91|92.51|89.91|92.51|89.91|0
1634268270000|2021-10-15 03:24:30|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1634268280000|2021-10-15 03:24:40|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634268290000|2021-10-15 03:24:50|92.34|89.74|92.34|89.74|92.34|89.74|92.34|89.74|0
1634268300000|2021-10-15 03:25:00|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634268310000|2021-10-15 03:25:10|92.34|89.74|92.4|89.8|92.4|89.8|92.34|89.74|0
1634268320000|2021-10-15 03:25:20|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1634268340000|2021-10-15 03:25:40|92.4|89.8|92.43|89.83|92.45|89.85|92.4|89.8|0
1634268350000|2021-10-15 03:25:50|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1634268390000|2021-10-15 03:26:30|92.51|89.91|92.51|89.91|92.51|89.91|92.51|89.91|0
1634268420000|2021-10-15 03:27:00|92.48|89.88|92.45|89.85|92.48|89.88|92.45|89.85|0
1634268440000|2021-10-15 03:27:20|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634268450000|2021-10-15 03:27:30|92.34|89.74|92.34|89.74|92.34|89.74|92.34|89.74|0
1634268470000|2021-10-15 03:27:50|92.29|89.69|92.29|89.69|92.29|89.69|92.29|89.69|0
1634268520000|2021-10-15 03:28:40|92.34|89.74|92.34|89.74|92.34|89.74|92.34|89.74|0
1634268540000|2021-10-15 03:29:00|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634268550000|2021-10-15 03:29:10|92.45|89.85|92.43|89.83|92.45|89.85|92.43|89.83|0
1634268560000|2021-10-15 03:29:20|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1634268570000|2021-10-15 03:29:30|92.48|89.88|92.45|89.85|92.51|89.91|92.45|89.85|0
1634268580000|2021-10-15 03:29:40|92.51|89.91|92.45|89.85|92.51|89.91|92.45|89.85|0
1634268610000|2021-10-15 03:30:10|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634268620000|2021-10-15 03:30:20|92.43|89.83|92.45|89.85|92.45|89.85|92.4|89.8|0
1634268630000|2021-10-15 03:30:30|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634268640000|2021-10-15 03:30:40|92.37|89.77|92.4|89.8|92.4|89.8|92.37|89.77|0
1634268650000|2021-10-15 03:30:50|92.45|89.85|92.43|89.83|92.45|89.85|92.43|89.83|0
1634268660000|2021-10-15 03:31:00|92.45|89.85|92.45|89.85|92.45|89.85|92.4|89.8|0
1634268680000|2021-10-15 03:31:20|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634268710000|2021-10-15 03:31:50|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1634268730000|2021-10-15 03:32:10|92.51|89.91|92.51|89.91|92.51|89.91|92.51|89.91|0
1634268740000|2021-10-15 03:32:20|92.48|89.88|92.51|89.91|92.51|89.91|92.48|89.88|0
1634268750000|2021-10-15 03:32:30|92.45|89.85|92.51|89.91|92.51|89.91|92.45|89.85|0
1634268760000|2021-10-15 03:32:40|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1634268780000|2021-10-15 03:33:00|92.4|89.8|92.45|89.85|92.45|89.85|92.4|89.8|0
1634268790000|2021-10-15 03:33:10|92.4|89.8|92.42|89.82|92.45|89.85|92.4|89.8|0
1634268800000|2021-10-15 03:33:20|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1634268810000|2021-10-15 03:33:30|92.34|89.74|92.37|89.77|92.37|89.77|92.34|89.74|0
1634268820000|2021-10-15 03:33:40|92.34|89.74|92.37|89.77|92.4|89.8|92.34|89.74|0
1634268830000|2021-10-15 03:33:50|92.4|89.8|92.34|89.74|92.4|89.8|92.34|89.74|0
1634268840000|2021-10-15 03:34:00|92.37|89.77|92.34|89.74|92.37|89.77|92.34|89.74|0
1634268850000|2021-10-15 03:34:10|92.39|89.79|92.39|89.79|92.39|89.79|92.39|89.79|0
1634268860000|2021-10-15 03:34:20|92.34|89.74|92.37|89.77|92.37|89.77|92.34|89.74|0
1634268870000|2021-10-15 03:34:30|92.39|89.79|92.37|89.77|92.39|89.79|92.37|89.77|0
1634268880000|2021-10-15 03:34:40|92.34|89.74|92.34|89.74|92.34|89.74|92.34|89.74|0
1634268890000|2021-10-15 03:34:50|92.28|89.68|92.28|89.68|92.28|89.68|92.28|89.68|0
1634268900000|2021-10-15 03:35:00|92.34|89.74|92.34|89.74|92.34|89.74|92.28|89.68|0
1634268930000|2021-10-15 03:35:30|92.31|89.71|92.28|89.68|92.31|89.71|92.28|89.68|0
1634268940000|2021-10-15 03:35:40|92.34|89.74|92.34|89.74|92.34|89.74|92.34|89.74|0
1634268950000|2021-10-15 03:35:50|92.31|89.71|92.28|89.68|92.31|89.71|92.28|89.68|0
1634268960000|2021-10-15 03:36:00|92.34|89.74|92.28|89.68|92.34|89.74|92.28|89.68|0
1634268970000|2021-10-15 03:36:10|92.34|89.74|92.34|89.74|92.34|89.74|92.34|89.74|0
1634268980000|2021-10-15 03:36:20|92.28|89.68|92.28|89.68|92.28|89.68|92.28|89.68|0
1634269010000|2021-10-15 03:36:50|92.26|89.66|92.28|89.68|92.28|89.68|92.26|89.66|0
1634269020000|2021-10-15 03:37:00|92.23|89.63|92.28|89.68|92.28|89.68|92.23|89.63|0
1634269030000|2021-10-15 03:37:10|92.23|89.63|92.23|89.63|92.23|89.63|92.23|89.63|0
1634269050000|2021-10-15 03:37:30|92.28|89.68|92.28|89.68|92.28|89.68|92.28|89.68|0
1634269060000|2021-10-15 03:37:40|92.23|89.63|92.26|89.66|92.28|89.68|92.23|89.63|0
1634269070000|2021-10-15 03:37:50|92.23|89.63|92.28|89.68|92.28|89.68|92.23|89.63|0
1634269100000|2021-10-15 03:38:20|92.34|89.74|92.28|89.68|92.34|89.74|92.28|89.68|0
1634269110000|2021-10-15 03:38:30|92.31|89.71|92.34|89.74|92.34|89.74|92.28|89.68|0
1634269160000|2021-10-15 03:39:20|92.28|89.68|92.28|89.68|92.28|89.68|92.28|89.68|0
1634269190000|2021-10-15 03:39:50|92.34|89.74|92.34|89.74|92.34|89.74|92.34|89.74|0
1634269230000|2021-10-15 03:40:30|92.39|89.79|92.45|89.85|92.45|89.85|92.39|89.79|0
1634269240000|2021-10-15 03:40:40|92.39|89.79|92.39|89.79|92.39|89.79|92.39|89.79|0
1634269260000|2021-10-15 03:41:00|92.45|89.85|92.42|89.82|92.45|89.85|92.42|89.82|0
1634269270000|2021-10-15 03:41:10|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1634269280000|2021-10-15 03:41:20|92.5|89.9|92.45|89.85|92.5|89.9|92.45|89.85|0
1634269290000|2021-10-15 03:41:30|92.5|89.9|92.45|89.85|92.5|89.9|92.45|89.85|0
1634269320000|2021-10-15 03:42:00|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634269330000|2021-10-15 03:42:10|92.39|89.79|92.45|89.85|92.45|89.85|92.39|89.79|0
1634269350000|2021-10-15 03:42:30|92.39|89.79|92.42|89.82|92.42|89.82|92.39|89.79|0
1634269360000|2021-10-15 03:42:40|92.45|89.85|92.39|89.79|92.45|89.85|92.39|89.79|0
1634269380000|2021-10-15 03:43:00|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1634269390000|2021-10-15 03:43:10|92.5|89.9|92.5|89.9|92.5|89.9|92.5|89.9|0
1634269400000|2021-10-15 03:43:20|92.48|89.88|92.45|89.85|92.48|89.88|92.45|89.85|0
1634269420000|2021-10-15 03:43:40|92.39|89.79|92.42|89.82|92.45|89.85|92.39|89.79|0
1634269430000|2021-10-15 03:43:50|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1634269440000|2021-10-15 03:44:00|92.39|89.79|92.42|89.82|92.42|89.82|92.39|89.79|0
1634269450000|2021-10-15 03:44:10|92.39|89.79|92.45|89.85|92.45|89.85|92.39|89.79|0
1634269460000|2021-10-15 03:44:20|92.5|89.9|92.5|89.9|92.5|89.9|92.5|89.9|0
1634269500000|2021-10-15 03:45:00|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1634269510000|2021-10-15 03:45:10|92.47|89.87|92.47|89.87|92.47|89.87|92.47|89.87|0
1634269520000|2021-10-15 03:45:20|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1634269530000|2021-10-15 03:45:30|92.39|89.79|92.33|89.73|92.39|89.79|92.33|89.73|0
1634269550000|2021-10-15 03:45:50|92.39|89.79|92.45|89.85|92.45|89.85|92.39|89.79|0
1634269560000|2021-10-15 03:46:00|92.39|89.79|92.45|89.85|92.45|89.85|92.39|89.79|0
1634269580000|2021-10-15 03:46:20|92.44|89.84|92.44|89.84|92.44|89.84|92.44|89.84|0
1634269600000|2021-10-15 03:46:40|92.47|89.87|92.5|89.9|92.5|89.9|92.47|89.87|0
1634269610000|2021-10-15 03:46:50|92.47|89.87|92.47|89.87|92.47|89.87|92.44|89.84|0
1634269620000|2021-10-15 03:47:00|92.44|89.84|92.47|89.87|92.5|89.9|92.44|89.84|0
1634269630000|2021-10-15 03:47:10|92.44|89.84|92.44|89.84|92.44|89.84|92.44|89.84|0
1634269640000|2021-10-15 03:47:20|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634269650000|2021-10-15 03:47:30|92.44|89.84|92.39|89.79|92.44|89.84|92.39|89.79|0
1634269660000|2021-10-15 03:47:40|92.42|89.82|92.44|89.84|92.44|89.84|92.42|89.82|0
1634269680000|2021-10-15 03:48:00|92.5|89.9|92.44|89.84|92.5|89.9|92.44|89.84|0
1634269700000|2021-10-15 03:48:20|92.5|89.9|92.47|89.87|92.5|89.9|92.44|89.84|0
1634269710000|2021-10-15 03:48:30|92.44|89.84|92.44|89.84|92.47|89.87|92.44|89.84|0
1634269740000|2021-10-15 03:49:00|92.42|89.82|92.39|89.79|92.42|89.82|92.39|89.79|0
1634269750000|2021-10-15 03:49:10|92.44|89.84|92.44|89.84|92.44|89.84|92.44|89.84|0
1634269770000|2021-10-15 03:49:30|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634269780000|2021-10-15 03:49:40|92.39|89.79|92.44|89.84|92.44|89.84|92.39|89.79|0
1634269800000|2021-10-15 03:50:00|92.42|89.82|92.44|89.84|92.44|89.84|92.42|89.82|0
1634269810000|2021-10-15 03:50:10|92.42|89.82|92.44|89.84|92.44|89.84|92.42|89.82|0
1634269850000|2021-10-15 03:50:50|92.39|89.79|92.39|89.79|92.39|89.79|92.39|89.79|0
1634269940000|2021-10-15 03:52:20|92.44|89.84|92.39|89.79|92.44|89.84|92.39|89.79|0
1634269950000|2021-10-15 03:52:30|92.44|89.84|92.39|89.79|92.44|89.84|92.39|89.79|0
1634269960000|2021-10-15 03:52:40|92.33|89.73|92.33|89.73|92.33|89.73|92.3|89.7|0
1634269980000|2021-10-15 03:53:00|92.28|89.68|92.28|89.68|92.28|89.68|92.25|89.65|0
1634269990000|2021-10-15 03:53:10|92.22|89.62|92.28|89.68|92.28|89.68|92.22|89.62|0
1634270020000|2021-10-15 03:53:40|92.22|89.62|92.22|89.62|92.22|89.62|92.22|89.62|0
1634270050000|2021-10-15 03:54:10|92.25|89.65|92.22|89.62|92.28|89.68|92.22|89.62|0
1634270060000|2021-10-15 03:54:20|92.28|89.68|92.22|89.62|92.28|89.68|92.22|89.62|0
1634270070000|2021-10-15 03:54:30|92.25|89.65|92.27|89.67|92.27|89.67|92.25|89.65|0
1634270080000|2021-10-15 03:54:40|92.22|89.62|92.22|89.62|92.22|89.62|92.22|89.62|0
1634270090000|2021-10-15 03:54:50|92.25|89.65|92.27|89.67|92.27|89.67|92.25|89.65|0
1634270110000|2021-10-15 03:55:10|92.22|89.62|92.22|89.62|92.22|89.62|92.22|89.62|0
1634270130000|2021-10-15 03:55:30|92.25|89.65|92.27|89.67|92.27|89.67|92.25|89.65|0
1634270140000|2021-10-15 03:55:40|92.22|89.62|92.22|89.62|92.25|89.65|92.22|89.62|0
1634270150000|2021-10-15 03:55:50|92.27|89.67|92.27|89.67|92.27|89.67|92.27|89.67|0
1634270170000|2021-10-15 03:56:10|92.33|89.73|92.3|89.7|92.33|89.73|92.3|89.7|0
1634270180000|2021-10-15 03:56:20|92.33|89.73|92.33|89.73|92.33|89.73|92.33|89.73|0
1634270190000|2021-10-15 03:56:30|92.27|89.67|92.27|89.67|92.27|89.67|92.27|89.67|0
1634270260000|2021-10-15 03:57:40|92.22|89.62|92.22|89.62|92.27|89.67|92.22|89.62|0
1634270280000|2021-10-15 03:58:00|92.27|89.67|92.27|89.67|92.27|89.67|92.27|89.67|0
1634270290000|2021-10-15 03:58:10|92.25|89.65|92.22|89.62|92.25|89.65|92.22|89.62|0
1634270320000|2021-10-15 03:58:40|92.16|89.56|92.16|89.56|92.16|89.56|92.16|89.56|0
1634270340000|2021-10-15 03:59:00|92.11|89.51|92.11|89.51|92.11|89.51|92.11|89.51|0
1634270370000|2021-10-15 03:59:30|92.16|89.56|92.16|89.56|92.16|89.56|92.16|89.56|0
1634270400000|2021-10-15 04:00:00|92|89.4|91.94|89.34|92|89.4|91.83|89.23|0
1634270410000|2021-10-15 04:00:10|92|89.4|92|89.4|92|89.4|92|89.4|0
1634270430000|2021-10-15 04:00:30|92.05|89.45|92.05|89.45|92.11|89.51|92.05|89.45|0
1634270440000|2021-10-15 04:00:40|92|89.4|92.05|89.45|92.05|89.45|92|89.4|0
1634270460000|2021-10-15 04:01:00|92.11|89.51|92.11|89.51|92.11|89.51|92.05|89.45|0
1634270470000|2021-10-15 04:01:10|92.05|89.45|92.08|89.48|92.08|89.48|92.05|89.45|0
1634270480000|2021-10-15 04:01:20|92.05|89.45|92.05|89.45|92.05|89.45|92.05|89.45|0
1634270490000|2021-10-15 04:01:30|92.11|89.51|92.11|89.51|92.11|89.51|92.11|89.51|0
1634270500000|2021-10-15 04:01:40|92.22|89.62|92.22|89.62|92.22|89.62|92.22|89.62|0
1634270510000|2021-10-15 04:01:50|92.27|89.67|92.27|89.67|92.27|89.67|92.27|89.67|0
1634270520000|2021-10-15 04:02:00|92.22|89.62|92.22|89.62|92.22|89.62|92.22|89.62|0
1634270540000|2021-10-15 04:02:20|92.27|89.67|92.27|89.67|92.27|89.67|92.27|89.67|0
1634270580000|2021-10-15 04:03:00|92.33|89.73|92.33|89.73|92.33|89.73|92.33|89.73|0
1634270620000|2021-10-15 04:03:40|92.27|89.67|92.33|89.73|92.33|89.73|92.27|89.67|0
1634270640000|2021-10-15 04:04:00|92.27|89.67|92.3|89.7|92.3|89.7|92.27|89.67|0
1634270650000|2021-10-15 04:04:10|92.27|89.67|92.27|89.67|92.27|89.67|92.27|89.67|0
1634270670000|2021-10-15 04:04:30|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1634270680000|2021-10-15 04:04:40|92.27|89.67|92.27|89.67|92.27|89.67|92.27|89.67|0
1634270690000|2021-10-15 04:04:50|92.33|89.73|92.38|89.78|92.38|89.78|92.33|89.73|0
1634270720000|2021-10-15 04:05:20|92.35|89.75|92.33|89.73|92.35|89.75|92.33|89.73|0
1634270740000|2021-10-15 04:05:40|92.35|89.75|92.35|89.75|92.35|89.75|92.35|89.75|0
1634270750000|2021-10-15 04:05:50|92.38|89.78|92.38|89.78|92.38|89.78|92.38|89.78|0
1634270820000|2021-10-15 04:07:00|92.44|89.84|92.38|89.78|92.44|89.84|92.38|89.78|0
1634270830000|2021-10-15 04:07:10|92.44|89.84|92.44|89.84|92.44|89.84|92.44|89.84|0
1634270860000|2021-10-15 04:07:40|92.38|89.78|92.38|89.78|92.44|89.84|92.38|89.78|0
1634270940000|2021-10-15 04:09:00|92.32|89.72|92.38|89.78|92.38|89.78|92.32|89.72|0
1634270970000|2021-10-15 04:09:30|92.43|89.83|92.43|89.83|92.43|89.83|92.43|89.83|0
1634271010000|2021-10-15 04:10:10|92.32|89.72|92.32|89.72|92.32|89.72|92.32|89.72|0
1634271080000|2021-10-15 04:11:20|92.38|89.78|92.38|89.78|92.38|89.78|92.38|89.78|0
1634271090000|2021-10-15 04:11:30|92.32|89.72|92.32|89.72|92.32|89.72|92.32|89.72|0
1634271100000|2021-10-15 04:11:40|92.38|89.78|92.32|89.72|92.38|89.78|92.32|89.72|0
1634271140000|2021-10-15 04:12:20|92.27|89.67|92.27|89.67|92.27|89.67|92.27|89.67|0
1634271180000|2021-10-15 04:13:00|92.32|89.72|92.32|89.72|92.32|89.72|92.32|89.72|0
1634271200000|2021-10-15 04:13:20|92.27|89.67|92.27|89.67|92.27|89.67|92.27|89.67|0
1634271270000|2021-10-15 04:14:30|92.32|89.72|92.32|89.72|92.32|89.72|92.32|89.72|0
1634271280000|2021-10-15 04:14:40|92.27|89.67|92.21|89.61|92.27|89.67|92.21|89.61|0
1634271300000|2021-10-15 04:15:00|92.16|89.56|92.21|89.61|92.21|89.61|92.16|89.56|0
1634271310000|2021-10-15 04:15:10|92.16|89.56|92.21|89.61|92.21|89.61|92.16|89.56|0
1634271340000|2021-10-15 04:15:40|92.18|89.58|92.18|89.58|92.18|89.58|92.18|89.58|0
1634271350000|2021-10-15 04:15:50|92.15|89.55|92.15|89.55|92.15|89.55|92.15|89.55|0
1634271380000|2021-10-15 04:16:20|92.1|89.5|92.1|89.5|92.1|89.5|92.1|89.5|0
1634271400000|2021-10-15 04:16:40|92.15|89.55|92.15|89.55|92.15|89.55|92.15|89.55|0
1634271410000|2021-10-15 04:16:50|92.1|89.5|92.1|89.5|92.1|89.5|92.1|89.5|0
1634271440000|2021-10-15 04:17:20|92.04|89.44|92.04|89.44|92.04|89.44|92.04|89.44|0
1634271460000|2021-10-15 04:17:40|91.99|89.39|91.99|89.39|91.99|89.39|91.99|89.39|0
1634271480000|2021-10-15 04:18:00|91.93|89.33|91.93|89.33|91.93|89.33|91.93|89.33|0
1634271500000|2021-10-15 04:18:20|91.88|89.28|91.82|89.22|91.88|89.28|91.82|89.22|0
1634271510000|2021-10-15 04:18:30|91.88|89.28|91.85|89.25|91.88|89.28|91.82|89.22|0
1634271520000|2021-10-15 04:18:40|91.88|89.28|91.88|89.28|91.88|89.28|91.85|89.25|0
1634271600000|2021-10-15 04:20:00|91.93|89.33|91.93|89.33|91.93|89.33|91.93|89.33|0
1634271610000|2021-10-15 04:20:10|91.99|89.39|92.04|89.44|92.04|89.44|91.99|89.39|0
1634271620000|2021-10-15 04:20:20|92.1|89.5|92.1|89.5|92.1|89.5|92.1|89.5|0
1634271630000|2021-10-15 04:20:30|92.04|89.44|92.04|89.44|92.04|89.44|92.04|89.44|0
1634271680000|2021-10-15 04:21:20|91.99|89.39|91.99|89.39|91.99|89.39|91.99|89.39|0
1634271690000|2021-10-15 04:21:30|91.93|89.33|91.93|89.33|91.93|89.33|91.93|89.33|0
1634271720000|2021-10-15 04:22:00|91.96|89.36|91.96|89.36|91.96|89.36|91.93|89.33|0
1634271730000|2021-10-15 04:22:10|91.99|89.39|91.93|89.33|91.99|89.39|91.93|89.33|0
1634271750000|2021-10-15 04:22:30|91.88|89.28|91.88|89.28|91.88|89.28|91.88|89.28|0
1634271770000|2021-10-15 04:22:50|91.82|89.22|91.93|89.33|91.93|89.33|91.82|89.22|0
1634271810000|2021-10-15 04:23:30|91.96|89.36|91.93|89.33|91.96|89.36|91.93|89.33|0
1634271860000|2021-10-15 04:24:20|91.99|89.39|91.99|89.39|91.99|89.39|91.99|89.39|0
1634271870000|2021-10-15 04:24:30|91.93|89.33|91.93|89.33|91.93|89.33|91.93|89.33|0
1634271920000|2021-10-15 04:25:20|91.98|89.38|91.98|89.38|91.98|89.38|91.98|89.38|0
1634271990000|2021-10-15 04:26:30|91.93|89.33|91.93|89.33|91.93|89.33|91.93|89.33|0
1634272060000|2021-10-15 04:27:40|91.98|89.38|91.98|89.38|91.98|89.38|91.98|89.38|0
1634272100000|2021-10-15 04:28:20|91.93|89.33|91.93|89.33|91.93|89.33|91.93|89.33|0
1634272110000|2021-10-15 04:28:30|91.96|89.36|91.98|89.38|91.98|89.38|91.96|89.36|0
1634272120000|2021-10-15 04:28:40|92.01|89.41|92.01|89.41|92.01|89.41|92.01|89.41|0
1634272130000|2021-10-15 04:28:50|91.98|89.38|91.98|89.38|91.98|89.38|91.98|89.38|0
1634272150000|2021-10-15 04:29:10|92.04|89.44|92.04|89.44|92.04|89.44|92.04|89.44|0
1634272170000|2021-10-15 04:29:30|91.98|89.38|91.93|89.33|91.98|89.38|91.93|89.33|0
1634272180000|2021-10-15 04:29:40|91.98|89.38|91.98|89.38|91.98|89.38|91.98|89.38|0
1634272190000|2021-10-15 04:29:50|91.93|89.33|91.93|89.33|91.93|89.33|91.93|89.33|0
1634272220000|2021-10-15 04:30:20|91.98|89.38|91.98|89.38|91.98|89.38|91.98|89.38|0
1634272240000|2021-10-15 04:30:40|91.96|89.36|91.96|89.36|91.98|89.38|91.96|89.36|0
1634272250000|2021-10-15 04:30:50|91.98|89.38|91.93|89.33|91.98|89.38|91.93|89.33|0
1634272260000|2021-10-15 04:31:00|91.87|89.27|91.87|89.27|91.87|89.27|91.87|89.27|0
1634272270000|2021-10-15 04:31:10|91.9|89.3|91.93|89.33|91.93|89.33|91.87|89.27|0
1634272280000|2021-10-15 04:31:20|91.87|89.27|91.87|89.27|91.87|89.27|91.87|89.27|0
1634272290000|2021-10-15 04:31:30|91.82|89.22|91.87|89.27|91.87|89.27|91.82|89.22|0
1634272300000|2021-10-15 04:31:40|91.82|89.22|91.82|89.22|91.82|89.22|91.82|89.22|0
1634272320000|2021-10-15 04:32:00|91.76|89.16|91.76|89.16|91.76|89.16|91.76|89.16|0
1634272340000|2021-10-15 04:32:20|91.82|89.22|91.82|89.22|91.82|89.22|91.82|89.22|0
1634272360000|2021-10-15 04:32:40|91.79|89.19|91.76|89.16|91.79|89.19|91.76|89.16|0
1634272370000|2021-10-15 04:32:50|91.71|89.11|91.71|89.11|91.71|89.11|91.71|89.11|0
1634272380000|2021-10-15 04:33:00|91.65|89.05|91.48|88.88|91.65|89.05|91.48|88.88|0
1634272390000|2021-10-15 04:33:10|91.43|88.83|91.37|88.77|91.43|88.83|91.37|88.77|0
1634272400000|2021-10-15 04:33:20|91.32|88.72|91.43|88.83|91.43|88.83|91.32|88.72|0
1634272410000|2021-10-15 04:33:30|91.48|88.88|91.43|88.83|91.48|88.88|91.43|88.83|0
1634272420000|2021-10-15 04:33:40|91.48|88.88|91.48|88.88|91.48|88.88|91.48|88.88|0
1634272430000|2021-10-15 04:33:50|91.43|88.83|91.43|88.83|91.43|88.83|91.43|88.83|0
1634272440000|2021-10-15 04:34:00|91.48|88.88|91.43|88.83|91.48|88.88|91.43|88.83|0
1634272470000|2021-10-15 04:34:30|91.4|88.8|91.43|88.83|91.43|88.83|91.4|88.8|0
1634272500000|2021-10-15 04:35:00|91.48|88.88|91.43|88.83|91.48|88.88|91.43|88.83|0
1634272510000|2021-10-15 04:35:10|91.48|88.88|91.48|88.88|91.48|88.88|91.48|88.88|0
1634272520000|2021-10-15 04:35:20|91.51|88.91|91.51|88.91|91.51|88.91|91.48|88.88|0
1634272530000|2021-10-15 04:35:30|91.48|88.88|91.48|88.88|91.48|88.88|91.48|88.88|0
1634272550000|2021-10-15 04:35:50|91.43|88.83|91.43|88.83|91.43|88.83|91.43|88.83|0
1634272560000|2021-10-15 04:36:00|91.4|88.8|91.4|88.8|91.4|88.8|91.4|88.8|0
1634272570000|2021-10-15 04:36:10|91.43|88.83|91.43|88.83|91.43|88.83|91.43|88.83|0
1634272620000|2021-10-15 04:37:00|91.46|88.86|91.43|88.83|91.46|88.86|91.43|88.83|0
1634272630000|2021-10-15 04:37:10|91.48|88.88|91.48|88.88|91.48|88.88|91.48|88.88|0
1634272660000|2021-10-15 04:37:40|91.54|88.94|91.51|88.91|91.54|88.94|91.51|88.91|0
1634272670000|2021-10-15 04:37:50|91.54|88.94|91.54|88.94|91.54|88.94|91.54|88.94|0
1634272680000|2021-10-15 04:38:00|91.51|88.91|91.54|88.94|91.54|88.94|91.51|88.91|0
1634272700000|2021-10-15 04:38:20|91.48|88.88|91.48|88.88|91.48|88.88|91.48|88.88|0
1634272720000|2021-10-15 04:38:40|91.43|88.83|91.37|88.77|91.43|88.83|91.37|88.77|0
1634272730000|2021-10-15 04:38:50|91.43|88.83|91.37|88.77|91.43|88.83|91.37|88.77|0
1634272780000|2021-10-15 04:39:40|91.43|88.83|91.43|88.83|91.43|88.83|91.43|88.83|0
1634272790000|2021-10-15 04:39:50|91.4|88.8|91.54|88.94|91.54|88.94|91.4|88.8|0
1634272800000|2021-10-15 04:40:00|91.48|88.88|91.48|88.88|91.48|88.88|91.48|88.88|0
1634272840000|2021-10-15 04:40:40|91.54|88.94|91.54|88.94|91.54|88.94|91.54|88.94|0
1634272870000|2021-10-15 04:41:10|91.51|88.91|91.51|88.91|91.51|88.91|91.51|88.91|0
1634272880000|2021-10-15 04:41:20|91.48|88.88|91.48|88.88|91.48|88.88|91.48|88.88|0
1634272890000|2021-10-15 04:41:30|91.43|88.83|91.43|88.83|91.43|88.83|91.43|88.83|0
1634272940000|2021-10-15 04:42:20|91.37|88.77|91.37|88.77|91.37|88.77|91.37|88.77|0
1634272960000|2021-10-15 04:42:40|91.43|88.83|91.43|88.83|91.43|88.83|91.43|88.83|0
1634272980000|2021-10-15 04:43:00|91.48|88.88|91.43|88.83|91.48|88.88|91.43|88.83|0
1634273020000|2021-10-15 04:43:40|91.37|88.77|91.37|88.77|91.37|88.77|91.37|88.77|0
1634273030000|2021-10-15 04:43:50|91.4|88.8|91.37|88.77|91.4|88.8|91.37|88.77|0
1634273060000|2021-10-15 04:44:20|91.31|88.71|91.31|88.71|91.31|88.71|91.31|88.71|0
1634273090000|2021-10-15 04:44:50|91.34|88.74|91.31|88.71|91.37|88.77|91.31|88.71|0
1634273100000|2021-10-15 04:45:00|91.37|88.77|91.31|88.71|91.37|88.77|91.31|88.71|0
1634273110000|2021-10-15 04:45:10|91.26|88.66|91.26|88.66|91.26|88.66|91.26|88.66|0
1634273140000|2021-10-15 04:45:40|91.2|88.6|91.23|88.63|91.23|88.63|91.2|88.6|0
1634273150000|2021-10-15 04:45:50|91.2|88.6|91.15|88.55|91.2|88.6|91.15|88.55|0
1634273160000|2021-10-15 04:46:00|91.2|88.6|91.15|88.55|91.2|88.6|91.15|88.55|0
1634273170000|2021-10-15 04:46:10|91.26|88.66|91.26|88.66|91.26|88.66|91.26|88.66|0
1634273180000|2021-10-15 04:46:20|91.2|88.6|91.2|88.6|91.2|88.6|91.2|88.6|0
1634273190000|2021-10-15 04:46:30|91.26|88.66|91.2|88.6|91.26|88.66|91.2|88.6|0
1634273200000|2021-10-15 04:46:40|91.26|88.66|91.26|88.66|91.26|88.66|91.26|88.66|0
1634273230000|2021-10-15 04:47:10|91.31|88.71|91.26|88.66|91.31|88.71|91.26|88.66|0
1634273300000|2021-10-15 04:48:20|91.2|88.6|91.2|88.6|91.2|88.6|91.2|88.6|0
1634273370000|2021-10-15 04:49:30|91.15|88.55|91.15|88.55|91.15|88.55|91.15|88.55|0
1634273400000|2021-10-15 04:50:00|91.2|88.6|91.2|88.6|91.2|88.6|91.2|88.6|0
1634273430000|2021-10-15 04:50:30|91.23|88.63|91.23|88.63|91.23|88.63|91.23|88.63|0
1634273440000|2021-10-15 04:50:40|91.26|88.66|91.26|88.66|91.26|88.66|91.26|88.66|0
1634273450000|2021-10-15 04:50:50|91.2|88.6|91.2|88.6|91.2|88.6|91.2|88.6|0
1634273470000|2021-10-15 04:51:10|91.26|88.66|91.26|88.66|91.26|88.66|91.26|88.66|0
1634273520000|2021-10-15 04:52:00|91.31|88.71|91.31|88.71|91.31|88.71|91.31|88.71|0
1634273540000|2021-10-15 04:52:20|91.29|88.69|91.29|88.69|91.29|88.69|91.26|88.66|0
1634273550000|2021-10-15 04:52:30|91.31|88.71|91.31|88.71|91.31|88.71|91.31|88.71|0
1634273570000|2021-10-15 04:52:50|91.37|88.77|91.37|88.77|91.37|88.77|91.37|88.77|0
1634273580000|2021-10-15 04:53:00|91.42|88.82|91.42|88.82|91.42|88.82|91.42|88.82|0
1634273590000|2021-10-15 04:53:10|91.37|88.77|91.37|88.77|91.37|88.77|91.37|88.77|0
1634273610000|2021-10-15 04:53:30|91.31|88.71|91.34|88.74|91.37|88.77|91.31|88.71|0
1634273620000|2021-10-15 04:53:40|91.31|88.71|91.31|88.71|91.31|88.71|91.31|88.71|0
1634273630000|2021-10-15 04:53:50|91.37|88.77|91.37|88.77|91.37|88.77|91.37|88.77|0
1634273640000|2021-10-15 04:54:00|91.42|88.82|91.42|88.82|91.42|88.82|91.42|88.82|0
1634273660000|2021-10-15 04:54:20|91.48|88.88|91.48|88.88|91.48|88.88|91.48|88.88|0
1634273680000|2021-10-15 04:54:40|91.45|88.85|91.42|88.82|91.48|88.88|91.42|88.82|0
1634273690000|2021-10-15 04:54:50|91.48|88.88|91.42|88.82|91.48|88.88|91.42|88.82|0
1634273710000|2021-10-15 04:55:10|91.48|88.88|91.48|88.88|91.48|88.88|91.48|88.88|0
1634273720000|2021-10-15 04:55:20|91.47|88.87|91.47|88.87|91.47|88.87|91.47|88.87|0
1634273730000|2021-10-15 04:55:30|91.42|88.82|91.47|88.87|91.47|88.87|91.42|88.82|0
1634273750000|2021-10-15 04:55:50|91.5|88.9|91.53|88.93|91.53|88.93|91.5|88.9|0
1634273760000|2021-10-15 04:56:00|91.58|88.98|91.58|88.98|91.58|88.98|91.58|88.98|0
1634273820000|2021-10-15 04:57:00|91.53|88.93|91.53|88.93|91.53|88.93|91.53|88.93|0
1634273830000|2021-10-15 04:57:10|91.58|88.98|91.58|88.98|91.58|88.98|91.58|88.98|0
1634273840000|2021-10-15 04:57:20|91.53|88.93|91.53|88.93|91.53|88.93|91.53|88.93|0
1634273860000|2021-10-15 04:57:40|91.47|88.87|91.53|88.93|91.53|88.93|91.47|88.87|0
1634273880000|2021-10-15 04:58:00|91.58|88.98|91.53|88.93|91.58|88.98|91.53|88.93|0
1634273920000|2021-10-15 04:58:40|91.47|88.87|91.47|88.87|91.47|88.87|91.47|88.87|0
1634274000000|2021-10-15 05:00:00|91.45|88.85|91.36|88.76|91.45|88.85|91.36|88.76|0
1634274010000|2021-10-15 05:00:10|91.42|88.82|91.42|88.82|91.42|88.82|91.42|88.82|0
1634274020000|2021-10-15 05:00:20|91.47|88.87|91.47|88.87|91.47|88.87|91.47|88.87|0
1634274030000|2021-10-15 05:00:30|91.45|88.85|91.42|88.82|91.45|88.85|91.42|88.82|0
1634274050000|2021-10-15 05:00:50|91.47|88.87|91.47|88.87|91.47|88.87|91.47|88.87|0
1634274060000|2021-10-15 05:01:00|91.42|88.82|91.42|88.82|91.42|88.82|91.42|88.82|0
1634274070000|2021-10-15 05:01:10|91.47|88.87|91.42|88.82|91.47|88.87|91.42|88.82|0
1634274090000|2021-10-15 05:01:30|91.36|88.76|91.36|88.76|91.36|88.76|91.36|88.76|0
1634274100000|2021-10-15 05:01:40|91.42|88.82|91.42|88.82|91.42|88.82|91.42|88.82|0
1634274120000|2021-10-15 05:02:00|91.36|88.76|91.36|88.76|91.36|88.76|91.36|88.76|0
1634274130000|2021-10-15 05:02:10|91.42|88.82|91.36|88.76|91.42|88.82|91.36|88.76|0
1634274140000|2021-10-15 05:02:20|91.42|88.82|91.36|88.76|91.42|88.82|91.36|88.76|0
1634274150000|2021-10-15 05:02:30|91.42|88.82|91.47|88.87|91.47|88.87|91.42|88.82|0
1634274160000|2021-10-15 05:02:40|91.53|88.93|91.47|88.87|91.53|88.93|91.47|88.87|0
1634274180000|2021-10-15 05:03:00|91.5|88.9|91.53|88.93|91.53|88.93|91.47|88.87|0
1634274190000|2021-10-15 05:03:10|91.47|88.87|91.53|88.93|91.53|88.93|91.47|88.87|0
1634274200000|2021-10-15 05:03:20|91.56|88.96|91.53|88.93|91.56|88.96|91.53|88.93|0
1634274210000|2021-10-15 05:03:30|91.56|88.96|91.47|88.87|91.56|88.96|91.47|88.87|0
1634274220000|2021-10-15 05:03:40|91.42|88.82|91.42|88.82|91.42|88.82|91.42|88.82|0
1634274230000|2021-10-15 05:03:50|91.36|88.76|91.42|88.82|91.42|88.82|91.36|88.76|0
1634274260000|2021-10-15 05:04:20|91.44|88.84|91.42|88.82|91.44|88.84|91.42|88.82|0
1634274270000|2021-10-15 05:04:30|91.47|88.87|91.53|88.93|91.53|88.93|91.47|88.87|0
1634274280000|2021-10-15 05:04:40|91.55|88.95|91.53|88.93|91.58|88.98|91.53|88.93|0
1634274290000|2021-10-15 05:04:50|91.47|88.87|91.47|88.87|91.47|88.87|91.47|88.87|0
1634274300000|2021-10-15 05:05:00|91.53|88.93|91.53|88.93|91.53|88.93|91.53|88.93|0
1634274310000|2021-10-15 05:05:10|91.5|88.9|91.53|88.93|91.53|88.93|91.5|88.9|0
1634274320000|2021-10-15 05:05:20|91.47|88.87|91.47|88.87|91.47|88.87|91.47|88.87|0
1634274330000|2021-10-15 05:05:30|91.42|88.82|91.47|88.87|91.47|88.87|91.42|88.82|0
1634274340000|2021-10-15 05:05:40|91.53|88.93|91.47|88.87|91.53|88.93|91.47|88.87|0
1634274350000|2021-10-15 05:05:50|91.5|88.9|91.47|88.87|91.5|88.9|91.47|88.87|0
1634274360000|2021-10-15 05:06:00|91.44|88.84|91.47|88.87|91.47|88.87|91.42|88.82|0
1634274370000|2021-10-15 05:06:10|91.53|88.93|91.53|88.93|91.53|88.93|91.53|88.93|0
1634274380000|2021-10-15 05:06:20|91.58|88.98|91.58|88.98|91.58|88.98|91.58|88.98|0
1634274390000|2021-10-15 05:06:30|91.53|88.93|91.58|88.98|91.58|88.98|91.53|88.93|0
1634274400000|2021-10-15 05:06:40|91.53|88.93|91.53|88.93|91.53|88.93|91.53|88.93|0
1634274410000|2021-10-15 05:06:50|91.55|88.95|91.52|88.92|91.58|88.98|91.52|88.92|0
1634274420000|2021-10-15 05:07:00|91.58|88.98|91.58|88.98|91.58|88.98|91.58|88.98|0
1634274430000|2021-10-15 05:07:10|91.52|88.92|91.58|88.98|91.63|89.03|91.52|88.92|0
1634274440000|2021-10-15 05:07:20|91.63|89.03|91.63|89.03|91.63|89.03|91.63|89.03|0
1634274450000|2021-10-15 05:07:30|91.58|88.98|91.58|88.98|91.58|88.98|91.58|88.98|0
1634274460000|2021-10-15 05:07:40|91.63|89.03|91.58|88.98|91.63|89.03|91.58|88.98|0
1634274470000|2021-10-15 05:07:50|91.61|89.01|91.58|88.98|91.63|89.03|91.58|88.98|0
1634274480000|2021-10-15 05:08:00|91.52|88.92|91.58|88.98|91.58|88.98|91.52|88.92|0
1634274490000|2021-10-15 05:08:10|91.52|88.92|91.52|88.92|91.52|88.92|91.52|88.92|0
1634274500000|2021-10-15 05:08:20|91.55|88.95|91.58|88.98|91.58|88.98|91.55|88.95|0
1634274510000|2021-10-15 05:08:30|91.52|88.92|91.58|88.98|91.58|88.98|91.52|88.92|0
1634274540000|2021-10-15 05:09:00|91.63|89.03|91.63|89.03|91.63|89.03|91.58|88.98|0
1634274560000|2021-10-15 05:09:20|91.69|89.09|91.63|89.03|91.69|89.09|91.63|89.03|0
1634274570000|2021-10-15 05:09:30|91.69|89.09|91.63|89.03|91.69|89.09|91.63|89.03|0
1634274580000|2021-10-15 05:09:40|91.69|89.09|91.58|88.98|91.69|89.09|91.58|88.98|0
1634274590000|2021-10-15 05:09:50|91.63|89.03|91.63|89.03|91.63|89.03|91.58|88.98|0
1634274600000|2021-10-15 05:10:00|91.69|89.09|91.69|89.09|91.74|89.14|91.69|89.09|0
1634274620000|2021-10-15 05:10:20|91.74|89.14|91.74|89.14|91.74|89.14|91.74|89.14|0
1634274640000|2021-10-15 05:10:40|91.8|89.2|91.8|89.2|91.8|89.2|91.8|89.2|0
1634274650000|2021-10-15 05:10:50|91.74|89.14|91.74|89.14|91.74|89.14|91.74|89.14|0
1634274660000|2021-10-15 05:11:00|91.69|89.09|91.69|89.09|91.74|89.14|91.69|89.09|0
1634274670000|2021-10-15 05:11:10|91.74|89.14|91.74|89.14|91.74|89.14|91.74|89.14|0
1634274680000|2021-10-15 05:11:20|91.8|89.2|91.8|89.2|91.8|89.2|91.8|89.2|0
1634274690000|2021-10-15 05:11:30|91.85|89.25|91.85|89.25|91.85|89.25|91.85|89.25|0
1634274700000|2021-10-15 05:11:40|91.8|89.2|91.8|89.2|91.8|89.2|91.8|89.2|0
1634274710000|2021-10-15 05:11:50|91.74|89.14|91.74|89.14|91.74|89.14|91.74|89.14|0
1634274730000|2021-10-15 05:12:10|91.69|89.09|91.69|89.09|91.69|89.09|91.69|89.09|0
1634274740000|2021-10-15 05:12:20|91.66|89.06|91.66|89.06|91.66|89.06|91.66|89.06|0
1634274750000|2021-10-15 05:12:30|91.69|89.09|91.69|89.09|91.69|89.09|91.63|89.03|0
1634274780000|2021-10-15 05:13:00|91.63|89.03|91.69|89.09|91.69|89.09|91.63|89.03|0
1634274790000|2021-10-15 05:13:10|91.63|89.03|91.63|89.03|91.63|89.03|91.63|89.03|0
1634274810000|2021-10-15 05:13:30|91.61|89.01|91.61|89.01|91.63|89.03|91.61|89.01|0
1634274820000|2021-10-15 05:13:40|91.58|88.98|91.63|89.03|91.63|89.03|91.58|88.98|0
1634274840000|2021-10-15 05:14:00|91.61|89.01|91.63|89.03|91.63|89.03|91.61|89.01|0
1634274850000|2021-10-15 05:14:10|91.58|88.98|91.58|88.98|91.58|88.98|91.52|88.92|0
1634274860000|2021-10-15 05:14:20|91.52|88.92|91.52|88.92|91.52|88.92|91.52|88.92|0
1634274870000|2021-10-15 05:14:30|91.47|88.87|91.47|88.87|91.47|88.87|91.47|88.87|0
1634274900000|2021-10-15 05:15:00|91.52|88.92|91.52|88.92|91.52|88.92|91.52|88.92|0
1634274920000|2021-10-15 05:15:20|91.58|88.98|91.58|88.98|91.58|88.98|91.58|88.98|0
1634274930000|2021-10-15 05:15:30|91.63|89.03|91.58|88.98|91.63|89.03|91.58|88.98|0
1634274950000|2021-10-15 05:15:50|91.63|89.03|91.63|89.03|91.63|89.03|91.63|89.03|0
1634274970000|2021-10-15 05:16:10|91.6|89|91.63|89.03|91.63|89.03|91.6|89|0
1634274980000|2021-10-15 05:16:20|91.58|88.98|91.52|88.92|91.58|88.98|91.49|88.89|0
1634275000000|2021-10-15 05:16:40|91.47|88.87|91.52|88.92|91.52|88.92|91.47|88.87|0
1634275040000|2021-10-15 05:17:20|91.58|88.98|91.52|88.92|91.58|88.98|91.52|88.92|0
1634275050000|2021-10-15 05:17:30|91.47|88.87|91.41|88.81|91.47|88.87|91.41|88.81|0
1634275060000|2021-10-15 05:17:40|91.36|88.76|91.41|88.81|91.41|88.81|91.36|88.76|0
1634275070000|2021-10-15 05:17:50|91.36|88.76|91.36|88.76|91.36|88.76|91.36|88.76|0
1634275080000|2021-10-15 05:18:00|91.3|88.7|91.35|88.75|91.36|88.76|91.3|88.7|0
1634275100000|2021-10-15 05:18:20|91.38|88.78|91.41|88.81|91.41|88.81|91.38|88.78|0
1634275110000|2021-10-15 05:18:30|91.38|88.78|91.38|88.78|91.38|88.78|91.38|88.78|0
1634275120000|2021-10-15 05:18:40|91.35|88.75|91.35|88.75|91.35|88.75|91.35|88.75|0
1634275140000|2021-10-15 05:19:00|91.41|88.81|91.41|88.81|91.41|88.81|91.41|88.81|0
1634275150000|2021-10-15 05:19:10|91.35|88.75|91.35|88.75|91.35|88.75|91.35|88.75|0
1634275180000|2021-10-15 05:19:40|91.41|88.81|91.41|88.81|91.41|88.81|91.41|88.81|0
1634275210000|2021-10-15 05:20:10|91.38|88.78|91.41|88.81|91.41|88.81|91.38|88.78|0
1634275220000|2021-10-15 05:20:20|91.46|88.86|91.46|88.86|91.46|88.86|91.46|88.86|0
1634275230000|2021-10-15 05:20:30|91.41|88.81|91.46|88.86|91.46|88.86|91.41|88.81|0
1634275240000|2021-10-15 05:20:40|91.44|88.84|91.46|88.86|91.46|88.86|91.44|88.84|0
1634275250000|2021-10-15 05:20:50|91.52|88.92|91.52|88.92|91.52|88.92|91.52|88.92|0
1634275260000|2021-10-15 05:21:00|91.49|88.89|91.46|88.86|91.49|88.89|91.46|88.86|0
1634275270000|2021-10-15 05:21:10|91.41|88.81|91.46|88.86|91.46|88.86|91.41|88.81|0
1634275280000|2021-10-15 05:21:20|91.44|88.84|91.46|88.86|91.46|88.86|91.44|88.84|0
1634275290000|2021-10-15 05:21:30|91.41|88.81|91.41|88.81|91.41|88.81|91.41|88.81|0
1634275320000|2021-10-15 05:22:00|91.46|88.86|91.41|88.81|91.46|88.86|91.41|88.81|0
1634275330000|2021-10-15 05:22:10|91.35|88.75|91.41|88.81|91.41|88.81|91.35|88.75|0
1634275340000|2021-10-15 05:22:20|91.35|88.75|91.35|88.75|91.35|88.75|91.35|88.75|0
1634275360000|2021-10-15 05:22:40|91.3|88.7|91.35|88.75|91.35|88.75|91.3|88.7|0
1634275380000|2021-10-15 05:23:00|91.41|88.81|91.41|88.81|91.41|88.81|91.38|88.78|0
1634275390000|2021-10-15 05:23:10|91.38|88.78|91.35|88.75|91.41|88.81|91.35|88.75|0
1634275400000|2021-10-15 05:23:20|91.41|88.81|91.38|88.78|91.41|88.81|91.38|88.78|0
1634275410000|2021-10-15 05:23:30|91.35|88.75|91.38|88.78|91.38|88.78|91.35|88.75|0
1634275420000|2021-10-15 05:23:40|91.35|88.75|91.33|88.73|91.35|88.75|91.33|88.73|0
1634275430000|2021-10-15 05:23:50|91.3|88.7|91.3|88.7|91.3|88.7|91.3|88.7|0
1634275460000|2021-10-15 05:24:20|91.24|88.64|91.24|88.64|91.24|88.64|91.24|88.64|0
1634275490000|2021-10-15 05:24:50|91.3|88.7|91.3|88.7|91.3|88.7|91.3|88.7|0
1634275500000|2021-10-15 05:25:00|91.27|88.67|91.24|88.64|91.3|88.7|91.24|88.64|0
1634275510000|2021-10-15 05:25:10|91.27|88.67|91.35|88.75|91.35|88.75|91.27|88.67|0
1634275520000|2021-10-15 05:25:20|91.41|88.81|91.41|88.81|91.41|88.81|91.41|88.81|0
1634275530000|2021-10-15 05:25:30|91.35|88.75|91.35|88.75|91.35|88.75|91.35|88.75|0
1634275560000|2021-10-15 05:26:00|91.41|88.81|91.41|88.81|91.41|88.81|91.41|88.81|0
1634275570000|2021-10-15 05:26:10|91.35|88.75|91.41|88.81|91.41|88.81|91.35|88.75|0
1634275580000|2021-10-15 05:26:20|91.46|88.86|91.46|88.86|91.46|88.86|91.46|88.86|0
1634275610000|2021-10-15 05:26:50|91.41|88.81|91.43|88.83|91.43|88.83|91.41|88.81|0
1634275620000|2021-10-15 05:27:00|91.41|88.81|91.46|88.86|91.46|88.86|91.41|88.81|0
1634275630000|2021-10-15 05:27:10|91.52|88.92|91.52|88.92|91.52|88.92|91.52|88.92|0
1634275640000|2021-10-15 05:27:20|91.57|88.97|91.57|88.97|91.57|88.97|91.57|88.97|0
1634275650000|2021-10-15 05:27:30|91.63|89.03|91.63|89.03|91.63|89.03|91.63|89.03|0
1634275670000|2021-10-15 05:27:50|91.57|88.97|91.63|89.03|91.63|89.03|91.57|88.97|0
1634275680000|2021-10-15 05:28:00|91.57|88.97|91.57|88.97|91.6|89|91.57|88.97|0
1634275720000|2021-10-15 05:28:40|91.52|88.92|91.52|88.92|91.52|88.92|91.52|88.92|0
1634275730000|2021-10-15 05:28:50|91.57|88.97|91.57|88.97|91.57|88.97|91.57|88.97|0
1634275750000|2021-10-15 05:29:10|91.52|88.92|91.57|88.97|91.57|88.97|91.52|88.92|0
1634275760000|2021-10-15 05:29:20|91.52|88.92|91.52|88.92|91.54|88.94|91.52|88.92|0
1634275770000|2021-10-15 05:29:30|91.51|88.91|91.51|88.91|91.51|88.91|91.51|88.91|0
1634275790000|2021-10-15 05:29:50|91.46|88.86|91.46|88.86|91.51|88.91|91.46|88.86|0
1634275800000|2021-10-15 05:30:00|91.51|88.91|91.46|88.86|91.51|88.91|91.46|88.86|0
1634275820000|2021-10-15 05:30:20|91.49|88.89|91.51|88.91|91.51|88.91|91.49|88.89|0
1634275850000|2021-10-15 05:30:50|91.54|88.94|91.51|88.91|91.54|88.94|91.51|88.91|0
1634275860000|2021-10-15 05:31:00|91.57|88.97|91.57|88.97|91.57|88.97|91.57|88.97|0
1634275880000|2021-10-15 05:31:20|91.6|89|91.62|89.02|91.62|89.02|91.6|89|0
1634275900000|2021-10-15 05:31:40|91.57|88.97|91.57|88.97|91.57|88.97|91.57|88.97|0
1634275910000|2021-10-15 05:31:50|91.51|88.91|91.51|88.91|91.51|88.91|91.51|88.91|0
1634275920000|2021-10-15 05:32:00|91.57|88.97|91.6|89|91.6|89|91.57|88.97|0
1634275930000|2021-10-15 05:32:10|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634275940000|2021-10-15 05:32:20|91.6|89|91.68|89.08|91.68|89.08|91.6|89|0
1634275950000|2021-10-15 05:32:30|91.65|89.05|91.62|89.02|91.68|89.08|91.62|89.02|0
1634275980000|2021-10-15 05:33:00|91.57|88.97|91.62|89.02|91.62|89.02|91.57|88.97|0
1634275990000|2021-10-15 05:33:10|91.6|89|91.62|89.02|91.62|89.02|91.6|89|0
1634276000000|2021-10-15 05:33:20|91.68|89.08|91.65|89.05|91.68|89.08|91.65|89.05|0
1634276010000|2021-10-15 05:33:30|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634276040000|2021-10-15 05:34:00|91.57|88.97|91.57|88.97|91.57|88.97|91.57|88.97|0
1634276050000|2021-10-15 05:34:10|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634276080000|2021-10-15 05:34:40|91.6|89|91.62|89.02|91.62|89.02|91.6|89|0
1634276090000|2021-10-15 05:34:50|91.6|89|91.62|89.02|91.62|89.02|91.6|89|0
1634276100000|2021-10-15 05:35:00|91.6|89|91.57|88.97|91.6|89|91.57|88.97|0
1634276130000|2021-10-15 05:35:30|91.6|89|91.62|89.02|91.62|89.02|91.6|89|0
1634276150000|2021-10-15 05:35:50|91.68|89.08|91.62|89.02|91.68|89.08|91.62|89.02|0
1634276170000|2021-10-15 05:36:10|91.68|89.08|91.68|89.08|91.68|89.08|91.68|89.08|0
1634276200000|2021-10-15 05:36:40|91.62|89.02|91.65|89.05|91.65|89.05|91.62|89.02|0
1634276210000|2021-10-15 05:36:50|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634276220000|2021-10-15 05:37:00|91.57|88.97|91.51|88.91|91.57|88.97|91.51|88.91|0
1634276230000|2021-10-15 05:37:10|91.57|88.97|91.57|88.97|91.57|88.97|91.51|88.91|0
1634276270000|2021-10-15 05:37:50|91.62|89.02|91.62|89.02|91.68|89.08|91.62|89.02|0
1634276280000|2021-10-15 05:38:00|91.68|89.08|91.68|89.08|91.68|89.08|91.62|89.02|0
1634276290000|2021-10-15 05:38:10|91.65|89.05|91.68|89.08|91.68|89.08|91.65|89.05|0
1634276300000|2021-10-15 05:38:20|91.62|89.02|91.68|89.08|91.68|89.08|91.62|89.02|0
1634276310000|2021-10-15 05:38:30|91.65|89.05|91.68|89.08|91.68|89.08|91.65|89.05|0
1634276320000|2021-10-15 05:38:40|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634276330000|2021-10-15 05:38:50|91.68|89.08|91.68|89.08|91.68|89.08|91.68|89.08|0
1634276340000|2021-10-15 05:39:00|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634276350000|2021-10-15 05:39:10|91.57|88.97|91.57|88.97|91.57|88.97|91.57|88.97|0
1634276360000|2021-10-15 05:39:20|91.62|89.02|91.68|89.08|91.68|89.08|91.62|89.02|0
1634276370000|2021-10-15 05:39:30|91.73|89.13|91.73|89.13|91.73|89.13|91.73|89.13|0
1634276390000|2021-10-15 05:39:50|91.68|89.08|91.68|89.08|91.68|89.08|91.68|89.08|0
1634276400000|2021-10-15 05:40:00|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634276430000|2021-10-15 05:40:30|91.57|88.97|91.57|88.97|91.59|88.99|91.57|88.97|0
1634276440000|2021-10-15 05:40:40|91.62|89.02|91.59|88.99|91.62|89.02|91.59|88.99|0
1634276450000|2021-10-15 05:40:50|91.57|88.97|91.62|89.02|91.62|89.02|91.57|88.97|0
1634276460000|2021-10-15 05:41:00|91.56|88.96|91.56|88.96|91.56|88.96|91.56|88.96|0
1634276470000|2021-10-15 05:41:10|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634276490000|2021-10-15 05:41:30|91.56|88.96|91.56|88.96|91.56|88.96|91.56|88.96|0
1634276510000|2021-10-15 05:41:50|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634276550000|2021-10-15 05:42:30|91.59|88.99|91.62|89.02|91.62|89.02|91.59|88.99|0
1634276580000|2021-10-15 05:43:00|91.56|88.96|91.62|89.02|91.62|89.02|91.56|88.96|0
1634276590000|2021-10-15 05:43:10|91.59|88.99|91.56|88.96|91.59|88.99|91.56|88.96|0
1634276600000|2021-10-15 05:43:20|91.59|88.99|91.62|89.02|91.62|89.02|91.59|88.99|0
1634276610000|2021-10-15 05:43:30|91.59|88.99|91.62|89.02|91.62|89.02|91.59|88.99|0
1634276620000|2021-10-15 05:43:40|91.59|88.99|91.56|88.96|91.59|88.99|91.56|88.96|0
1634276630000|2021-10-15 05:43:50|91.62|89.02|91.59|88.99|91.62|89.02|91.59|88.99|0
1634276640000|2021-10-15 05:44:00|91.62|89.02|91.56|88.96|91.62|89.02|91.56|88.96|0
1634276660000|2021-10-15 05:44:20|91.51|88.91|91.56|88.96|91.56|88.96|91.51|88.91|0
1634276670000|2021-10-15 05:44:30|91.51|88.91|91.51|88.91|91.51|88.91|91.51|88.91|0
1634276700000|2021-10-15 05:45:00|91.45|88.85|91.51|88.91|91.51|88.91|91.45|88.85|0
1634276720000|2021-10-15 05:45:20|91.56|88.96|91.56|88.96|91.56|88.96|91.56|88.96|0
1634276730000|2021-10-15 05:45:30|91.51|88.91|91.56|88.96|91.56|88.96|91.51|88.91|0
1634276740000|2021-10-15 05:45:40|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634276750000|2021-10-15 05:45:50|91.67|89.07|91.67|89.07|91.67|89.07|91.67|89.07|0
1634276760000|2021-10-15 05:46:00|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634276780000|2021-10-15 05:46:20|91.65|89.05|91.62|89.02|91.65|89.05|91.62|89.02|0
1634276800000|2021-10-15 05:46:40|91.67|89.07|91.67|89.07|91.67|89.07|91.67|89.07|0
1634276810000|2021-10-15 05:46:50|91.73|89.13|91.73|89.13|91.73|89.13|91.7|89.1|0
1634276820000|2021-10-15 05:47:00|91.67|89.07|91.67|89.07|91.67|89.07|91.62|89.02|0
1634276830000|2021-10-15 05:47:10|91.62|89.02|91.67|89.07|91.67|89.07|91.62|89.02|0
1634276840000|2021-10-15 05:47:20|91.73|89.13|91.73|89.13|91.73|89.13|91.73|89.13|0
1634276850000|2021-10-15 05:47:30|91.76|89.16|91.73|89.13|91.76|89.16|91.73|89.13|0
1634276860000|2021-10-15 05:47:40|91.67|89.07|91.73|89.13|91.73|89.13|91.67|89.07|0
1634276870000|2021-10-15 05:47:50|91.7|89.1|91.7|89.1|91.7|89.1|91.7|89.1|0
1634276880000|2021-10-15 05:48:00|91.73|89.13|91.67|89.07|91.73|89.13|91.67|89.07|0
1634276890000|2021-10-15 05:48:10|91.73|89.13|91.73|89.13|91.73|89.13|91.73|89.13|0
1634276900000|2021-10-15 05:48:20|91.67|89.07|91.73|89.13|91.73|89.13|91.67|89.07|0
1634276910000|2021-10-15 05:48:30|91.67|89.07|91.73|89.13|91.73|89.13|91.67|89.07|0
1634276920000|2021-10-15 05:48:40|91.67|89.07|91.67|89.07|91.67|89.07|91.67|89.07|0
1634276940000|2021-10-15 05:49:00|91.73|89.13|91.67|89.07|91.73|89.13|91.67|89.07|0
1634276950000|2021-10-15 05:49:10|91.73|89.13|91.73|89.13|91.73|89.13|91.73|89.13|0
1634276960000|2021-10-15 05:49:20|91.67|89.07|91.67|89.07|91.67|89.07|91.67|89.07|0
1634276970000|2021-10-15 05:49:30|91.62|89.02|91.67|89.07|91.67|89.07|91.62|89.02|0
1634276980000|2021-10-15 05:49:40|91.64|89.04|91.67|89.07|91.67|89.07|91.64|89.04|0
1634277010000|2021-10-15 05:50:10|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634277030000|2021-10-15 05:50:30|91.56|88.96|91.56|88.96|91.56|88.96|91.56|88.96|0
1634277040000|2021-10-15 05:50:40|91.51|88.91|91.56|88.96|91.56|88.96|91.51|88.91|0
1634277050000|2021-10-15 05:50:50|91.62|89.02|91.62|89.02|91.62|89.02|91.62|89.02|0
1634277090000|2021-10-15 05:51:30|91.56|88.96|91.62|89.02|91.62|89.02|91.56|88.96|0
1634277100000|2021-10-15 05:51:40|91.59|88.99|91.62|89.02|91.62|89.02|91.56|88.96|0
1634277110000|2021-10-15 05:51:50|91.59|88.99|91.62|89.02|91.62|89.02|91.59|88.99|0
1634277120000|2021-10-15 05:52:00|91.56|88.96|91.62|89.02|91.62|89.02|91.56|88.96|0
1634277140000|2021-10-15 05:52:20|91.61|89.01|91.61|89.01|91.61|89.01|91.61|89.01|0
1634277180000|2021-10-15 05:53:00|91.56|88.96|91.61|89.01|91.61|89.01|91.56|88.96|0
1634277190000|2021-10-15 05:53:10|91.59|88.99|91.56|88.96|91.59|88.99|91.56|88.96|0
1634277200000|2021-10-15 05:53:20|91.61|89.01|91.61|89.01|91.61|89.01|91.61|89.01|0
1634277210000|2021-10-15 05:53:30|91.59|88.99|91.56|88.96|91.59|88.99|91.56|88.96|0
1634277240000|2021-10-15 05:54:00|91.5|88.9|91.5|88.9|91.5|88.9|91.5|88.9|0
1634277250000|2021-10-15 05:54:10|91.45|88.85|91.5|88.9|91.5|88.9|91.45|88.85|0
1634277260000|2021-10-15 05:54:20|91.45|88.85|91.45|88.85|91.45|88.85|91.45|88.85|0
1634277290000|2021-10-15 05:54:50|91.39|88.79|91.39|88.79|91.39|88.79|91.39|88.79|0
1634277300000|2021-10-15 05:55:00|91.34|88.74|91.34|88.74|91.34|88.74|91.34|88.74|0
1634277310000|2021-10-15 05:55:10|91.28|88.68|91.26|88.66|91.28|88.68|91.26|88.66|0
1634277320000|2021-10-15 05:55:20|91.28|88.68|91.34|88.74|91.34|88.74|91.28|88.68|0
1634277340000|2021-10-15 05:55:40|91.28|88.68|91.28|88.68|91.28|88.68|91.28|88.68|0
1634277350000|2021-10-15 05:55:50|91.23|88.63|91.34|88.74|91.34|88.74|91.23|88.63|0
1634277360000|2021-10-15 05:56:00|91.31|88.71|91.28|88.68|91.31|88.71|91.28|88.68|0
1634277390000|2021-10-15 05:56:30|91.34|88.74|91.28|88.68|91.34|88.74|91.28|88.68|0
1634277400000|2021-10-15 05:56:40|91.23|88.63|91.23|88.63|91.28|88.68|91.23|88.63|0
1634277410000|2021-10-15 05:56:50|91.28|88.68|91.23|88.63|91.28|88.68|91.23|88.63|0
1634277420000|2021-10-15 05:57:00|91.28|88.68|91.23|88.63|91.28|88.68|91.23|88.63|0
1634277440000|2021-10-15 05:57:20|91.28|88.68|91.28|88.68|91.28|88.68|91.28|88.68|0
1634277450000|2021-10-15 05:57:30|91.34|88.74|91.31|88.71|91.34|88.74|91.31|88.71|0
1634277460000|2021-10-15 05:57:40|91.23|88.63|91.23|88.63|91.23|88.63|91.23|88.63|0
1634277480000|2021-10-15 05:58:00|91.17|88.57|91.17|88.57|91.17|88.57|91.12|88.52|0
1634277510000|2021-10-15 05:58:30|91.28|88.68|91.28|88.68|91.28|88.68|91.28|88.68|0
1634277540000|2021-10-15 05:59:00|91.23|88.63|91.17|88.57|91.23|88.63|91.17|88.57|0
1634277550000|2021-10-15 05:59:10|91.23|88.63|91.23|88.63|91.23|88.63|91.17|88.57|0
1634277560000|2021-10-15 05:59:20|91.28|88.68|91.28|88.68|91.28|88.68|91.28|88.68|0
1634277590000|2021-10-15 05:59:50|91.26|88.66|91.28|88.68|91.28|88.68|91.26|88.66|0
1634277600000|2021-10-15 06:00:00|91.23|88.63|91.23|88.63|91.28|88.68|91.17|88.57|0
1634277620000|2021-10-15 06:00:20|91.28|88.68|91.28|88.68|91.28|88.68|91.28|88.68|0
1634277630000|2021-10-15 06:00:30|91.23|88.63|91.23|88.63|91.28|88.68|91.23|88.63|0
1634277640000|2021-10-15 06:00:40|91.28|88.68|91.17|88.57|91.28|88.68|91.17|88.57|0
1634277650000|2021-10-15 06:00:50|91.12|88.52|91.12|88.52|91.17|88.57|91.12|88.52|0
1634277660000|2021-10-15 06:01:00|91.06|88.46|91.12|88.52|91.12|88.52|91.06|88.46|0
1634277670000|2021-10-15 06:01:10|91.06|88.46|90.9|88.3|91.06|88.46|90.9|88.3|0
1634277680000|2021-10-15 06:01:20|90.95|88.35|90.9|88.3|90.95|88.35|90.9|88.3|0
1634277690000|2021-10-15 06:01:30|90.87|88.27|90.87|88.27|90.87|88.27|90.87|88.27|0
1634277700000|2021-10-15 06:01:40|90.9|88.3|90.9|88.3|90.9|88.3|90.9|88.3|0
1634277710000|2021-10-15 06:01:50|90.95|88.35|90.95|88.35|90.95|88.35|90.95|88.35|0
1634277730000|2021-10-15 06:02:10|90.9|88.3|91.01|88.41|91.01|88.41|90.9|88.3|0
1634277740000|2021-10-15 06:02:20|91.06|88.46|91.01|88.41|91.06|88.46|91.01|88.41|0
1634277750000|2021-10-15 06:02:30|91.06|88.46|91.06|88.46|91.06|88.46|91.06|88.46|0
1634277760000|2021-10-15 06:02:40|91.01|88.41|91.06|88.46|91.06|88.46|91.01|88.41|0
1634277770000|2021-10-15 06:02:50|91.12|88.52|91.06|88.46|91.12|88.52|91.06|88.46|0
1634277800000|2021-10-15 06:03:20|91.12|88.52|91.06|88.46|91.12|88.52|91.06|88.46|0
1634277810000|2021-10-15 06:03:30|91.12|88.52|91.12|88.52|91.12|88.52|91.12|88.52|0
1634277820000|2021-10-15 06:03:40|91.06|88.46|91.12|88.52|91.12|88.52|91.06|88.46|0
1634277830000|2021-10-15 06:03:50|91.06|88.46|91.06|88.46|91.06|88.46|91.06|88.46|0
1634277840000|2021-10-15 06:04:00|91.01|88.41|91.06|88.46|91.06|88.46|91.01|88.41|0
1634277850000|2021-10-15 06:04:10|91.12|88.52|91.12|88.52|91.12|88.52|91.12|88.52|0
1634277860000|2021-10-15 06:04:20|91.11|88.51|91.06|88.46|91.11|88.51|91.06|88.46|0
1634277890000|2021-10-15 06:04:50|91.01|88.41|91.01|88.41|91.01|88.41|91.01|88.41|0
1634277910000|2021-10-15 06:05:10|91|88.4|90.95|88.35|91|88.4|90.95|88.35|0
1634277930000|2021-10-15 06:05:30|91|88.4|91.06|88.46|91.06|88.46|91|88.4|0
1634277940000|2021-10-15 06:05:40|91|88.4|91|88.4|91|88.4|91|88.4|0
1634277950000|2021-10-15 06:05:50|91.06|88.46|91|88.4|91.06|88.46|91|88.4|0
1634277960000|2021-10-15 06:06:00|91.06|88.46|91.06|88.46|91.06|88.46|91.06|88.46|0
1634277970000|2021-10-15 06:06:10|91|88.4|91|88.4|91|88.4|91|88.4|0
1634277980000|2021-10-15 06:06:20|91.06|88.46|91.06|88.46|91.06|88.46|91.06|88.46|0
1634277990000|2021-10-15 06:06:30|91|88.4|91.11|88.51|91.11|88.51|91|88.4|0
1634278000000|2021-10-15 06:06:40|91.06|88.46|91.06|88.46|91.06|88.46|91.06|88.46|0
1634278020000|2021-10-15 06:07:00|91.11|88.51|91.11|88.51|91.11|88.51|91.11|88.51|0
1634278050000|2021-10-15 06:07:30|91.09|88.49|91.11|88.51|91.11|88.51|91.09|88.49|0
1634278070000|2021-10-15 06:07:50|91.06|88.46|91.06|88.46|91.06|88.46|91.06|88.46|0
1634278090000|2021-10-15 06:08:10|91.11|88.51|91.11|88.51|91.11|88.51|91.11|88.51|0
1634278100000|2021-10-15 06:08:20|91.14|88.54|91.17|88.57|91.17|88.57|91.14|88.54|0
1634278110000|2021-10-15 06:08:30|91.11|88.51|91.17|88.57|91.17|88.57|91.11|88.51|0
1634278120000|2021-10-15 06:08:40|91.2|88.6|91.2|88.6|91.2|88.6|91.2|88.6|0
1634278130000|2021-10-15 06:08:50|91.17|88.57|91.22|88.62|91.22|88.62|91.17|88.57|0
1634278150000|2021-10-15 06:09:10|91.17|88.57|91.2|88.6|91.2|88.6|91.17|88.57|0
1634278160000|2021-10-15 06:09:20|91.17|88.57|91.11|88.51|91.17|88.57|91.11|88.51|0
1634278170000|2021-10-15 06:09:30|91.14|88.54|91.11|88.51|91.14|88.54|91.11|88.51|0
1634278180000|2021-10-15 06:09:40|91.14|88.54|91.11|88.51|91.14|88.54|91.11|88.51|0
1634278190000|2021-10-15 06:09:50|91.17|88.57|91.17|88.57|91.17|88.57|91.14|88.54|0
1634278200000|2021-10-15 06:10:00|91.22|88.62|91.22|88.62|91.22|88.62|91.17|88.57|0
1634278220000|2021-10-15 06:10:20|91.28|88.68|91.28|88.68|91.28|88.68|91.28|88.68|0
1634278230000|2021-10-15 06:10:30|91.31|88.71|91.31|88.71|91.31|88.71|91.31|88.71|0
1634278240000|2021-10-15 06:10:40|91.33|88.73|91.33|88.73|91.33|88.73|91.33|88.73|0
1634278250000|2021-10-15 06:10:50|91.28|88.68|91.33|88.73|91.33|88.73|91.28|88.68|0
1634278270000|2021-10-15 06:11:10|91.39|88.79|91.36|88.76|91.39|88.79|91.36|88.76|0
1634278280000|2021-10-15 06:11:20|91.33|88.73|91.33|88.73|91.36|88.76|91.33|88.73|0
1634278290000|2021-10-15 06:11:30|91.36|88.76|91.39|88.79|91.39|88.79|91.36|88.76|0
1634278300000|2021-10-15 06:11:40|91.44|88.84|91.44|88.84|91.44|88.84|91.44|88.84|0
1634278310000|2021-10-15 06:11:50|91.5|88.9|91.52|88.92|91.52|88.92|91.5|88.9|0
1634278320000|2021-10-15 06:12:00|91.5|88.9|91.55|88.95|91.55|88.95|91.5|88.9|0
1634278340000|2021-10-15 06:12:20|91.61|89.01|91.61|89.01|91.66|89.06|91.61|89.01|0
1634278350000|2021-10-15 06:12:30|91.55|88.95|91.58|88.98|91.61|89.01|91.55|88.95|0
1634278360000|2021-10-15 06:12:40|91.55|88.95|91.55|88.95|91.55|88.95|91.55|88.95|0
1634278370000|2021-10-15 06:12:50|91.61|89.01|91.61|89.01|91.61|89.01|91.61|89.01|0
1634278380000|2021-10-15 06:13:00|91.66|89.06|91.66|89.06|91.66|89.06|91.66|89.06|0
1634278390000|2021-10-15 06:13:10|91.72|89.12|91.72|89.12|91.72|89.12|91.72|89.12|0
1634278400000|2021-10-15 06:13:20|91.66|89.06|91.66|89.06|91.66|89.06|91.66|89.06|0
1634278410000|2021-10-15 06:13:30|91.61|89.01|91.66|89.06|91.66|89.06|91.61|89.01|0
1634278420000|2021-10-15 06:13:40|91.63|89.03|91.61|89.01|91.66|89.06|91.61|89.01|0
1634278450000|2021-10-15 06:14:10|91.55|88.95|91.55|88.95|91.55|88.95|91.55|88.95|0
1634278460000|2021-10-15 06:14:20|91.58|88.98|91.55|88.95|91.61|89.01|91.55|88.95|0
1634278470000|2021-10-15 06:14:30|91.61|89.01|91.55|88.95|91.61|89.01|91.55|88.95|0
1634278480000|2021-10-15 06:14:40|91.61|89.01|91.61|89.01|91.61|89.01|91.58|88.98|0
1634278490000|2021-10-15 06:14:50|91.72|89.12|91.72|89.12|91.72|89.12|91.72|89.12|0
1634278500000|2021-10-15 06:15:00|91.66|89.06|91.72|89.12|91.72|89.12|91.66|89.06|0
1634278510000|2021-10-15 06:15:10|91.77|89.17|91.72|89.12|91.77|89.17|91.72|89.12|0
1634278520000|2021-10-15 06:15:20|91.77|89.17|91.77|89.17|91.77|89.17|91.77|89.17|0
1634278530000|2021-10-15 06:15:30|91.8|89.2|91.77|89.17|91.8|89.2|91.77|89.17|0
1634278540000|2021-10-15 06:15:40|91.83|89.23|91.88|89.28|91.88|89.28|91.83|89.23|0
1634278550000|2021-10-15 06:15:50|91.83|89.23|91.88|89.28|91.88|89.28|91.83|89.23|0
1634278560000|2021-10-15 06:16:00|91.99|89.39|91.99|89.39|92.05|89.45|91.99|89.39|0
1634278570000|2021-10-15 06:16:10|92.05|89.45|92.1|89.5|92.1|89.5|92.05|89.45|0
1634278580000|2021-10-15 06:16:20|92.05|89.45|92.05|89.45|92.05|89.45|92.05|89.45|0
1634278600000|2021-10-15 06:16:40|92.1|89.5|92.05|89.45|92.1|89.5|92.05|89.45|0
1634278620000|2021-10-15 06:17:00|92.27|89.67|92.27|89.67|92.27|89.67|92.21|89.61|0
1634278630000|2021-10-15 06:17:10|92.21|89.61|92.27|89.67|92.27|89.67|92.21|89.61|0
1634278640000|2021-10-15 06:17:20|92.21|89.61|92.1|89.5|92.21|89.61|92.1|89.5|0
1634278650000|2021-10-15 06:17:30|92.16|89.56|92.1|89.5|92.16|89.56|92.1|89.5|0
1634278660000|2021-10-15 06:17:40|92.16|89.56|92.1|89.5|92.16|89.56|92.1|89.5|0
1634278670000|2021-10-15 06:17:50|92.16|89.56|92.16|89.56|92.16|89.56|92.16|89.56|0
1634278680000|2021-10-15 06:18:00|92.21|89.61|92.27|89.67|92.27|89.67|92.21|89.61|0
1634278690000|2021-10-15 06:18:10|92.21|89.61|92.16|89.56|92.21|89.61|92.16|89.56|0
1634278700000|2021-10-15 06:18:20|92.07|89.47|92.16|89.56|92.16|89.56|92.07|89.47|0
1634278710000|2021-10-15 06:18:30|92.21|89.61|92.27|89.67|92.27|89.67|92.21|89.61|0
1634278720000|2021-10-15 06:18:40|92.32|89.72|92.32|89.72|92.32|89.72|92.32|89.72|0
1634278730000|2021-10-15 06:18:50|92.27|89.67|92.27|89.67|92.27|89.67|92.27|89.67|0
1634278750000|2021-10-15 06:19:10|92.21|89.61|92.21|89.61|92.21|89.61|92.21|89.61|0
1634278760000|2021-10-15 06:19:20|92.27|89.67|92.27|89.67|92.27|89.67|92.27|89.67|0
1634278770000|2021-10-15 06:19:30|92.24|89.64|92.24|89.64|92.24|89.64|92.24|89.64|0
1634278780000|2021-10-15 06:19:40|92.21|89.61|92.1|89.5|92.21|89.61|92.1|89.5|0
1634278790000|2021-10-15 06:19:50|92.04|89.44|92.04|89.44|92.04|89.44|92.04|89.44|0
1634278800000|2021-10-15 06:20:00|92.1|89.5|92.27|89.67|92.27|89.67|92.1|89.5|0
1634278810000|2021-10-15 06:20:10|92.43|89.83|92.49|89.89|92.49|89.89|92.43|89.83|0
1634278820000|2021-10-15 06:20:20|92.54|89.94|92.6|90|92.6|90|92.54|89.94|0
1634278830000|2021-10-15 06:20:30|92.54|89.94|92.54|89.94|92.54|89.94|92.54|89.94|0
1634278840000|2021-10-15 06:20:40|92.49|89.89|92.49|89.89|92.49|89.89|92.49|89.89|0
1634278850000|2021-10-15 06:20:50|92.43|89.83|92.49|89.89|92.49|89.89|92.43|89.83|0
1634278860000|2021-10-15 06:21:00|92.46|89.86|92.49|89.89|92.49|89.89|92.46|89.86|0
1634278870000|2021-10-15 06:21:10|92.41|89.81|92.38|89.78|92.41|89.81|92.38|89.78|0
1634278880000|2021-10-15 06:21:20|92.43|89.83|92.43|89.83|92.43|89.83|92.43|89.83|0
1634278900000|2021-10-15 06:21:40|92.38|89.78|92.43|89.83|92.43|89.83|92.38|89.78|0
1634278920000|2021-10-15 06:22:00|92.49|89.89|92.43|89.83|92.49|89.89|92.43|89.83|0
1634278940000|2021-10-15 06:22:20|92.38|89.78|92.38|89.78|92.38|89.78|92.38|89.78|0
1634278960000|2021-10-15 06:22:40|92.32|89.72|92.32|89.72|92.32|89.72|92.32|89.72|0
1634278970000|2021-10-15 06:22:50|92.38|89.78|92.38|89.78|92.38|89.78|92.38|89.78|0
1634278980000|2021-10-15 06:23:00|92.32|89.72|92.43|89.83|92.43|89.83|92.32|89.72|0
1634278990000|2021-10-15 06:23:10|92.38|89.78|92.38|89.78|92.38|89.78|92.38|89.78|0
1634279000000|2021-10-15 06:23:20|92.32|89.72|92.38|89.78|92.38|89.78|92.32|89.72|0
1634279020000|2021-10-15 06:23:40|92.32|89.72|92.38|89.78|92.38|89.78|92.32|89.72|0
1634279030000|2021-10-15 06:23:50|92.32|89.72|92.32|89.72|92.32|89.72|92.32|89.72|0
1634279040000|2021-10-15 06:24:00|92.35|89.75|92.32|89.72|92.38|89.78|92.32|89.72|0
1634279050000|2021-10-15 06:24:10|92.29|89.69|92.32|89.72|92.32|89.72|92.29|89.69|0
1634279060000|2021-10-15 06:24:20|92.26|89.66|92.26|89.66|92.32|89.72|92.26|89.66|0
1634279070000|2021-10-15 06:24:30|92.32|89.72|92.32|89.72|92.32|89.72|92.32|89.72|0
1634279090000|2021-10-15 06:24:50|92.37|89.77|92.35|89.75|92.37|89.77|92.35|89.75|0
1634279100000|2021-10-15 06:25:00|92.32|89.72|92.37|89.77|92.37|89.77|92.32|89.72|0
1634279120000|2021-10-15 06:25:20|92.43|89.83|92.43|89.83|92.43|89.83|92.43|89.83|0
1634279150000|2021-10-15 06:25:50|92.37|89.77|92.37|89.77|92.37|89.77|92.37|89.77|0
1634279160000|2021-10-15 06:26:00|92.35|89.75|92.32|89.72|92.35|89.75|92.32|89.72|0
1634279170000|2021-10-15 06:26:10|92.37|89.77|92.37|89.77|92.37|89.77|92.37|89.77|0
1634279180000|2021-10-15 06:26:20|92.32|89.72|92.32|89.72|92.32|89.72|92.32|89.72|0
1634279190000|2021-10-15 06:26:30|92.37|89.77|92.26|89.66|92.37|89.77|92.26|89.66|0
1634279200000|2021-10-15 06:26:40|92.24|89.64|92.24|89.64|92.24|89.64|92.24|89.64|0
1634279210000|2021-10-15 06:26:50|92.21|89.61|92.26|89.66|92.32|89.72|92.21|89.61|0
1634279220000|2021-10-15 06:27:00|92.32|89.72|92.37|89.77|92.37|89.77|92.32|89.72|0
1634279230000|2021-10-15 06:27:10|92.32|89.72|92.37|89.77|92.37|89.77|92.32|89.72|0
1634279240000|2021-10-15 06:27:20|92.32|89.72|92.43|89.83|92.43|89.83|92.32|89.72|0
1634279250000|2021-10-15 06:27:30|92.4|89.8|92.43|89.83|92.43|89.83|92.4|89.8|0
1634279260000|2021-10-15 06:27:40|92.37|89.77|92.43|89.83|92.43|89.83|92.37|89.77|0
1634279270000|2021-10-15 06:27:50|92.37|89.77|92.37|89.77|92.37|89.77|92.37|89.77|0
1634279280000|2021-10-15 06:28:00|92.43|89.83|92.37|89.77|92.43|89.83|92.37|89.77|0
1634279290000|2021-10-15 06:28:10|92.32|89.72|92.32|89.72|92.32|89.72|92.26|89.66|0
1634279300000|2021-10-15 06:28:20|92.29|89.69|92.29|89.69|92.32|89.72|92.29|89.69|0
1634279310000|2021-10-15 06:28:30|92.32|89.72|92.26|89.66|92.32|89.72|92.26|89.66|0
1634279320000|2021-10-15 06:28:40|92.24|89.64|92.21|89.61|92.24|89.64|92.21|89.61|0
1634279340000|2021-10-15 06:29:00|92.15|89.55|92.21|89.61|92.21|89.61|92.15|89.55|0
1634279350000|2021-10-15 06:29:10|92.15|89.55|92.15|89.55|92.21|89.61|92.15|89.55|0
1634279370000|2021-10-15 06:29:30|92.12|89.52|92.15|89.55|92.15|89.55|92.12|89.52|0
1634279380000|2021-10-15 06:29:40|92.1|89.5|92.1|89.5|92.15|89.55|92.1|89.5|0
1634279390000|2021-10-15 06:29:50|92.04|89.44|92.1|89.5|92.1|89.5|92.04|89.44|0
1634279400000|2021-10-15 06:30:00|92.04|89.44|92.04|89.44|92.04|89.44|92.04|89.44|0
1634279420000|2021-10-15 06:30:20|92.01|89.41|92.01|89.41|92.01|89.41|92.01|89.41|0
1634279430000|2021-10-15 06:30:30|92.04|89.44|92.04|89.44|92.1|89.5|92.04|89.44|0
1634279440000|2021-10-15 06:30:40|92.1|89.5|92.15|89.55|92.15|89.55|92.1|89.5|0
1634279450000|2021-10-15 06:30:50|92.12|89.52|92.09|89.49|92.12|89.52|92.09|89.49|0
1634279460000|2021-10-15 06:31:00|92.15|89.55|92.15|89.55|92.15|89.55|92.15|89.55|0
1634279470000|2021-10-15 06:31:10|92.21|89.61|92.21|89.61|92.23|89.63|92.21|89.61|0
1634279480000|2021-10-15 06:31:20|92.23|89.63|92.21|89.61|92.26|89.66|92.21|89.61|0
1634279490000|2021-10-15 06:31:30|92.15|89.55|92.21|89.61|92.21|89.61|92.15|89.55|0
1634279510000|2021-10-15 06:31:50|92.26|89.66|92.26|89.66|92.26|89.66|92.26|89.66|0
1634279520000|2021-10-15 06:32:00|92.32|89.72|92.32|89.72|92.32|89.72|92.32|89.72|0
1634279530000|2021-10-15 06:32:10|92.34|89.74|92.32|89.72|92.34|89.74|92.32|89.72|0
1634279540000|2021-10-15 06:32:20|92.37|89.77|92.37|89.77|92.37|89.77|92.37|89.77|0
1634279550000|2021-10-15 06:32:30|92.43|89.83|92.43|89.83|92.43|89.83|92.37|89.77|0
1634279560000|2021-10-15 06:32:40|92.4|89.8|92.32|89.72|92.4|89.8|92.32|89.72|0
1634279580000|2021-10-15 06:33:00|92.26|89.66|92.26|89.66|92.26|89.66|92.26|89.66|0
1634279590000|2021-10-15 06:33:10|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1634279640000|2021-10-15 06:34:00|92.26|89.66|92.2|89.6|92.26|89.66|92.2|89.6|0
1634279650000|2021-10-15 06:34:10|92.26|89.66|92.2|89.6|92.26|89.66|92.2|89.6|0
1634279680000|2021-10-15 06:34:40|92.26|89.66|92.23|89.63|92.26|89.66|92.23|89.63|0
1634279690000|2021-10-15 06:34:50|92.2|89.6|92.26|89.66|92.26|89.66|92.2|89.6|0
1634279700000|2021-10-15 06:35:00|92.31|89.71|92.31|89.71|92.31|89.71|92.31|89.71|0
1634279720000|2021-10-15 06:35:20|92.43|89.83|92.43|89.83|92.43|89.83|92.43|89.83|0
1634279730000|2021-10-15 06:35:30|92.37|89.77|92.37|89.77|92.43|89.83|92.37|89.77|0
1634279750000|2021-10-15 06:35:50|92.31|89.71|92.31|89.71|92.31|89.71|92.31|89.71|0
1634279760000|2021-10-15 06:36:00|92.29|89.69|92.29|89.69|92.29|89.69|92.29|89.69|0
1634279770000|2021-10-15 06:36:10|92.31|89.71|92.31|89.71|92.31|89.71|92.31|89.71|0
1634279780000|2021-10-15 06:36:20|92.37|89.77|92.34|89.74|92.37|89.77|92.34|89.74|0
1634279790000|2021-10-15 06:36:30|92.31|89.71|92.37|89.77|92.37|89.77|92.31|89.71|0
1634279800000|2021-10-15 06:36:40|92.26|89.66|92.2|89.6|92.26|89.66|92.2|89.6|0
1634279810000|2021-10-15 06:36:50|92.15|89.55|92.15|89.55|92.15|89.55|92.15|89.55|0
1634279820000|2021-10-15 06:37:00|92.2|89.6|92.26|89.66|92.26|89.66|92.2|89.6|0
1634279830000|2021-10-15 06:37:10|92.29|89.69|92.31|89.71|92.31|89.71|92.29|89.69|0
1634279840000|2021-10-15 06:37:20|92.37|89.77|92.37|89.77|92.37|89.77|92.37|89.77|0
1634279850000|2021-10-15 06:37:30|92.34|89.74|92.31|89.71|92.34|89.74|92.31|89.71|0
1634279860000|2021-10-15 06:37:40|92.26|89.66|92.31|89.71|92.31|89.71|92.26|89.66|0
1634279870000|2021-10-15 06:37:50|92.37|89.77|92.31|89.71|92.37|89.77|92.31|89.71|0
1634279880000|2021-10-15 06:38:00|92.29|89.69|92.31|89.71|92.31|89.71|92.29|89.69|0
1634279890000|2021-10-15 06:38:10|92.34|89.74|92.31|89.71|92.34|89.74|92.31|89.71|0
1634279900000|2021-10-15 06:38:20|92.34|89.74|92.34|89.74|92.34|89.74|92.31|89.71|0
1634279910000|2021-10-15 06:38:30|92.31|89.71|92.31|89.71|92.31|89.71|92.29|89.69|0
1634279930000|2021-10-15 06:38:50|92.26|89.66|92.26|89.66|92.26|89.66|92.26|89.66|0
1634279940000|2021-10-15 06:39:00|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1634279960000|2021-10-15 06:39:20|92.18|89.58|92.2|89.6|92.2|89.6|92.18|89.58|0
1634279970000|2021-10-15 06:39:30|92.26|89.66|92.26|89.66|92.26|89.66|92.26|89.66|0
1634280000000|2021-10-15 06:40:00|92.2|89.6|92.2|89.6|92.23|89.63|92.2|89.6|0
1634280020000|2021-10-15 06:40:20|92.26|89.66|92.26|89.66|92.31|89.71|92.26|89.66|0
1634280040000|2021-10-15 06:40:40|92.31|89.71|92.23|89.63|92.31|89.71|92.2|89.6|0
1634280050000|2021-10-15 06:40:50|92.26|89.66|92.31|89.71|92.31|89.71|92.26|89.66|0
1634280060000|2021-10-15 06:41:00|92.26|89.66|92.26|89.66|92.26|89.66|92.26|89.66|0
1634280070000|2021-10-15 06:41:10|92.29|89.69|92.31|89.71|92.31|89.71|92.29|89.69|0
1634280100000|2021-10-15 06:41:40|92.37|89.77|92.37|89.77|92.37|89.77|92.37|89.77|0
1634280110000|2021-10-15 06:41:50|92.42|89.82|92.37|89.77|92.42|89.82|92.37|89.77|0
1634280120000|2021-10-15 06:42:00|92.42|89.82|92.37|89.77|92.42|89.82|92.37|89.77|0
1634280140000|2021-10-15 06:42:20|92.31|89.71|92.31|89.71|92.31|89.71|92.31|89.71|0
1634280160000|2021-10-15 06:42:40|92.26|89.66|92.26|89.66|92.26|89.66|92.26|89.66|0
1634280170000|2021-10-15 06:42:50|92.2|89.6|92.2|89.6|92.26|89.66|92.2|89.6|0
1634280180000|2021-10-15 06:43:00|92.26|89.66|92.26|89.66|92.26|89.66|92.2|89.6|0
1634280190000|2021-10-15 06:43:10|92.31|89.71|92.26|89.66|92.31|89.71|92.26|89.66|0
1634280200000|2021-10-15 06:43:20|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1634280260000|2021-10-15 06:44:20|92.26|89.66|92.26|89.66|92.26|89.66|92.26|89.66|0
1634280270000|2021-10-15 06:44:30|92.23|89.63|92.26|89.66|92.26|89.66|92.23|89.63|0
1634280290000|2021-10-15 06:44:50|92.31|89.71|92.25|89.65|92.31|89.71|92.25|89.65|0
1634280300000|2021-10-15 06:45:00|92.31|89.71|92.37|89.77|92.37|89.77|92.31|89.71|0
1634280330000|2021-10-15 06:45:30|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634280340000|2021-10-15 06:45:40|92.48|89.88|92.48|89.88|92.53|89.93|92.48|89.88|0
1634280350000|2021-10-15 06:45:50|92.42|89.82|92.45|89.85|92.48|89.88|92.42|89.82|0
1634280360000|2021-10-15 06:46:00|92.48|89.88|92.48|89.88|92.48|89.88|92.48|89.88|0
1634280370000|2021-10-15 06:46:10|92.53|89.93|92.42|89.82|92.53|89.93|92.42|89.82|0
1634280380000|2021-10-15 06:46:20|92.48|89.88|92.48|89.88|92.48|89.88|92.48|89.88|0
1634280390000|2021-10-15 06:46:30|92.53|89.93|92.53|89.93|92.53|89.93|92.53|89.93|0
1634280400000|2021-10-15 06:46:40|92.48|89.88|92.45|89.85|92.48|89.88|92.45|89.85|0
1634280410000|2021-10-15 06:46:50|92.42|89.82|92.36|89.76|92.42|89.82|92.36|89.76|0
1634280420000|2021-10-15 06:47:00|92.31|89.71|92.36|89.76|92.36|89.76|92.31|89.71|0
1634280430000|2021-10-15 06:47:10|92.42|89.82|92.42|89.82|92.42|89.82|92.36|89.76|0
1634280440000|2021-10-15 06:47:20|92.39|89.79|92.36|89.76|92.39|89.79|92.36|89.76|0
1634280450000|2021-10-15 06:47:30|92.39|89.79|92.36|89.76|92.42|89.82|92.36|89.76|0
1634280470000|2021-10-15 06:47:50|92.39|89.79|92.39|89.79|92.39|89.79|92.39|89.79|0
1634280480000|2021-10-15 06:48:00|92.48|89.88|92.48|89.88|92.48|89.88|92.45|89.85|0
1634280490000|2021-10-15 06:48:10|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634280500000|2021-10-15 06:48:20|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634280510000|2021-10-15 06:48:30|92.31|89.71|92.31|89.71|92.31|89.71|92.31|89.71|0
1634280520000|2021-10-15 06:48:40|92.36|89.76|92.36|89.76|92.36|89.76|92.31|89.71|0
1634280540000|2021-10-15 06:49:00|92.34|89.74|92.36|89.76|92.36|89.76|92.34|89.74|0
1634280550000|2021-10-15 06:49:10|92.39|89.79|92.42|89.82|92.42|89.82|92.39|89.79|0
1634280560000|2021-10-15 06:49:20|92.47|89.87|92.47|89.87|92.47|89.87|92.47|89.87|0
1634280570000|2021-10-15 06:49:30|92.45|89.85|92.42|89.82|92.45|89.85|92.42|89.82|0
1634280580000|2021-10-15 06:49:40|92.39|89.79|92.39|89.79|92.39|89.79|92.39|89.79|0
1634280590000|2021-10-15 06:49:50|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1634280600000|2021-10-15 06:50:00|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634280620000|2021-10-15 06:50:20|92.31|89.71|92.36|89.76|92.36|89.76|92.31|89.71|0
1634280630000|2021-10-15 06:50:30|92.31|89.71|92.31|89.71|92.36|89.76|92.31|89.71|0
1634280640000|2021-10-15 06:50:40|92.36|89.76|92.31|89.71|92.36|89.76|92.31|89.71|0
1634280650000|2021-10-15 06:50:50|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634280660000|2021-10-15 06:51:00|92.31|89.71|92.31|89.71|92.31|89.71|92.31|89.71|0
1634280680000|2021-10-15 06:51:20|92.25|89.65|92.31|89.71|92.31|89.71|92.25|89.65|0
1634280690000|2021-10-15 06:51:30|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634280700000|2021-10-15 06:51:40|92.31|89.71|92.31|89.71|92.31|89.71|92.31|89.71|0
1634280710000|2021-10-15 06:51:50|92.36|89.76|92.42|89.82|92.47|89.87|92.36|89.76|0
1634280740000|2021-10-15 06:52:20|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634280760000|2021-10-15 06:52:40|92.31|89.71|92.31|89.71|92.31|89.71|92.31|89.71|0
1634280770000|2021-10-15 06:52:50|92.28|89.68|92.25|89.65|92.28|89.68|92.25|89.65|0
1634280800000|2021-10-15 06:53:20|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1634280810000|2021-10-15 06:53:30|92.25|89.65|92.22|89.62|92.25|89.65|92.22|89.62|0
1634280820000|2021-10-15 06:53:40|92.2|89.6|92.25|89.65|92.25|89.65|92.2|89.6|0
1634280830000|2021-10-15 06:53:50|92.31|89.71|92.25|89.65|92.36|89.76|92.25|89.65|0
1634280840000|2021-10-15 06:54:00|92.31|89.71|92.25|89.65|92.31|89.71|92.25|89.65|0
1634280850000|2021-10-15 06:54:10|92.2|89.6|92.25|89.65|92.25|89.65|92.2|89.6|0
1634280860000|2021-10-15 06:54:20|92.22|89.62|92.22|89.62|92.22|89.62|92.22|89.62|0
1634280870000|2021-10-15 06:54:30|92.25|89.65|92.25|89.65|92.25|89.65|92.22|89.62|0
1634280890000|2021-10-15 06:54:50|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1634280900000|2021-10-15 06:55:00|92.14|89.54|92.14|89.54|92.14|89.54|92.14|89.54|0
1634280910000|2021-10-15 06:55:10|92.2|89.6|92.31|89.71|92.31|89.71|92.19|89.59|0
1634280920000|2021-10-15 06:55:20|92.25|89.65|92.25|89.65|92.25|89.65|92.25|89.65|0
1634280930000|2021-10-15 06:55:30|92.31|89.71|92.25|89.65|92.31|89.71|92.19|89.59|0
1634280940000|2021-10-15 06:55:40|92.19|89.59|92.22|89.62|92.22|89.62|92.19|89.59|0
1634280950000|2021-10-15 06:55:50|92.19|89.59|92.19|89.59|92.19|89.59|92.19|89.59|0
1634280960000|2021-10-15 06:56:00|92.14|89.54|92.14|89.54|92.14|89.54|92.14|89.54|0
1634280980000|2021-10-15 06:56:20|92.19|89.59|92.14|89.54|92.19|89.59|92.14|89.54|0
1634281010000|2021-10-15 06:56:50|92.08|89.48|92.03|89.43|92.08|89.48|92.03|89.43|0
1634281020000|2021-10-15 06:57:00|91.97|89.37|91.92|89.32|91.97|89.37|91.92|89.32|0
1634281030000|2021-10-15 06:57:10|91.97|89.37|91.97|89.37|91.97|89.37|91.97|89.37|0
1634281040000|2021-10-15 06:57:20|91.92|89.32|91.89|89.29|91.92|89.32|91.89|89.29|0
1634281050000|2021-10-15 06:57:30|91.86|89.26|91.92|89.32|91.97|89.37|91.86|89.26|0
1634281060000|2021-10-15 06:57:40|91.86|89.26|91.92|89.32|91.92|89.32|91.86|89.26|0
1634281090000|2021-10-15 06:58:10|91.86|89.26|91.86|89.26|91.86|89.26|91.86|89.26|0
1634281100000|2021-10-15 06:58:20|91.84|89.24|91.86|89.26|91.86|89.26|91.84|89.24|0
1634281110000|2021-10-15 06:58:30|91.81|89.21|91.75|89.15|91.81|89.21|91.75|89.15|0
1634281120000|2021-10-15 06:58:40|91.7|89.1|91.7|89.1|91.7|89.1|91.7|89.1|0
1634281140000|2021-10-15 06:59:00|91.64|89.04|91.64|89.04|91.64|89.04|91.64|89.04|0
1634281150000|2021-10-15 06:59:10|91.7|89.1|91.7|89.1|91.7|89.1|91.64|89.04|0
1634281160000|2021-10-15 06:59:20|91.67|89.07|91.64|89.04|91.67|89.07|91.64|89.04|0
1634281170000|2021-10-15 06:59:30|91.7|89.1|91.67|89.07|91.7|89.1|91.67|89.07|0
1634281180000|2021-10-15 06:59:40|91.7|89.1|91.75|89.15|91.75|89.15|91.67|89.07|0
1634281190000|2021-10-15 06:59:50|91.81|89.21|91.75|89.15|91.81|89.21|91.75|89.15|0
1634281200000|2021-10-15 07:00:00|91.97|89.37|92.19|89.59|92.19|89.59|91.97|89.37|0
1634281210000|2021-10-15 07:00:10|92.25|89.65|92.25|89.65|92.3|89.7|92.25|89.65|0
1634281220000|2021-10-15 07:00:20|92.08|89.48|92.14|89.54|92.14|89.54|92.08|89.48|0
1634281230000|2021-10-15 07:00:30|92.25|89.65|92.25|89.65|92.25|89.65|92.19|89.59|0
1634281240000|2021-10-15 07:00:40|92.19|89.59|92.25|89.65|92.3|89.7|92.19|89.59|0
1634281250000|2021-10-15 07:00:50|92.36|89.76|92.3|89.7|92.36|89.76|92.3|89.7|0
1634281260000|2021-10-15 07:01:00|92.41|89.81|92.44|89.84|92.44|89.84|92.41|89.81|0
1634281270000|2021-10-15 07:01:10|92.41|89.81|92.19|89.59|92.41|89.81|92.19|89.59|0
1634281280000|2021-10-15 07:01:20|92.08|89.48|92.19|89.59|92.19|89.59|92.08|89.48|0
1634281290000|2021-10-15 07:01:30|92.14|89.54|92.19|89.59|92.19|89.59|92.14|89.54|0
1634281300000|2021-10-15 07:01:40|92.14|89.54|92.19|89.59|92.19|89.59|92.14|89.54|0
1634281310000|2021-10-15 07:01:50|92.3|89.7|92.41|89.81|92.41|89.81|92.3|89.7|0
1634281320000|2021-10-15 07:02:00|92.47|89.87|92.47|89.87|92.47|89.87|92.47|89.87|0
1634281330000|2021-10-15 07:02:10|92.41|89.81|92.36|89.76|92.41|89.81|92.36|89.76|0
1634281340000|2021-10-15 07:02:20|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1634281350000|2021-10-15 07:02:30|92.36|89.76|92.47|89.87|92.52|89.92|92.36|89.76|0
1634281360000|2021-10-15 07:02:40|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1634281370000|2021-10-15 07:02:50|92.5|89.9|92.41|89.81|92.5|89.9|92.41|89.81|0
1634281380000|2021-10-15 07:03:00|92.47|89.87|92.25|89.65|92.47|89.87|92.25|89.65|0
1634281390000|2021-10-15 07:03:10|92.3|89.7|92.3|89.7|92.36|89.76|92.3|89.7|0
1634281400000|2021-10-15 07:03:20|92.25|89.65|92.14|89.54|92.25|89.65|92.14|89.54|0
1634281410000|2021-10-15 07:03:30|92.08|89.48|92.08|89.48|92.08|89.48|92.08|89.48|0
1634281420000|2021-10-15 07:03:40|92.25|89.65|92.25|89.65|92.25|89.65|92.19|89.59|0
1634281430000|2021-10-15 07:03:50|92.3|89.7|92.36|89.76|92.36|89.76|92.3|89.7|0
1634281440000|2021-10-15 07:04:00|92.3|89.7|92.36|89.76|92.41|89.81|92.3|89.7|0
1634281450000|2021-10-15 07:04:10|92.41|89.81|92.41|89.81|92.41|89.81|92.36|89.76|0
1634281460000|2021-10-15 07:04:20|92.36|89.76|92.3|89.7|92.39|89.79|92.3|89.7|0
1634281470000|2021-10-15 07:04:30|92.36|89.76|92.41|89.81|92.41|89.81|92.36|89.76|0
1634281480000|2021-10-15 07:04:40|92.36|89.76|92.36|89.76|92.36|89.76|92.3|89.7|0
1634281490000|2021-10-15 07:04:50|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1634281500000|2021-10-15 07:05:00|92.13|89.93|92.16|89.96|92.16|89.96|92.1|89.9|0
1634281510000|2021-10-15 07:05:10|92.1|89.9|94.15|91.95|94.15|91.95|92.1|89.9|0
1634281520000|2021-10-15 07:05:20|94.09|91.89|94.04|91.84|94.09|91.89|94.04|91.84|0
1634281530000|2021-10-15 07:05:30|94.09|91.89|92.37|90.17|94.09|91.89|92.37|90.17|0
1634281540000|2021-10-15 07:05:40|92.43|90.23|92.43|90.23|92.43|90.23|92.37|90.17|0
1634281550000|2021-10-15 07:05:50|92.4|90.2|92.4|90.2|92.4|90.2|92.4|90.2|0
1634281560000|2021-10-15 07:06:00|92.32|90.12|91.35|89.15|92.32|90.12|91.35|89.15|0
1634281570000|2021-10-15 07:06:10|89.92|87.72|90.66|88.46|90.66|88.46|89.87|87.67|0
1634281580000|2021-10-15 07:06:20|90.72|88.52|91.46|89.26|91.46|89.26|90.72|88.52|0
1634281590000|2021-10-15 07:06:30|91.52|89.32|91.44|89.24|91.52|89.32|91.41|89.21|0
1634281600000|2021-10-15 07:06:40|91.41|89.21|91.41|89.21|91.41|89.21|91.41|89.21|0
1634281610000|2021-10-15 07:06:50|91.38|89.18|91.32|89.12|91.38|89.18|91.32|89.12|0
1634281620000|2021-10-15 07:07:00|91.35|89.15|91.41|89.21|91.46|89.26|91.35|89.15|0
1634281630000|2021-10-15 07:07:10|91.35|89.15|91.32|89.12|91.35|89.15|91.32|89.12|0
1634281640000|2021-10-15 07:07:20|91.3|89.1|91.24|89.04|91.3|89.1|91.24|89.04|0
1634281650000|2021-10-15 07:07:30|91.3|89.1|91.24|89.04|91.3|89.1|91.24|89.04|0
1634281660000|2021-10-15 07:07:40|91.19|88.99|91.07|88.87|91.19|88.99|91.07|88.87|0
1634281670000|2021-10-15 07:07:50|91.13|88.93|91.19|88.99|91.19|88.99|91.13|88.93|0
1634281680000|2021-10-15 07:08:00|91.13|88.93|91.02|88.82|91.13|88.93|91.02|88.82|0
1634281690000|2021-10-15 07:08:10|91.13|88.93|91.13|88.93|91.13|88.93|91.07|88.87|0
1634281700000|2021-10-15 07:08:20|91.07|88.87|91.02|88.82|91.07|88.87|91.02|88.82|0
1634281710000|2021-10-15 07:08:30|91.07|88.87|91.13|88.93|91.13|88.93|91.07|88.87|0
1634281730000|2021-10-15 07:08:50|91.18|88.98|91.24|89.04|91.27|89.07|91.18|88.98|0
1634281740000|2021-10-15 07:09:00|91.18|88.98|91.18|88.98|91.24|89.04|91.18|88.98|0
1634281750000|2021-10-15 07:09:10|91.24|89.04|91.21|89.01|91.24|89.04|91.18|88.98|0
1634281760000|2021-10-15 07:09:20|91.24|89.04|91.13|88.93|91.24|89.04|91.13|88.93|0
1634281770000|2021-10-15 07:09:30|91.18|88.98|91.18|88.98|91.24|89.04|91.18|88.98|0
1634281780000|2021-10-15 07:09:40|91.13|88.93|91.13|88.93|91.18|88.98|91.13|88.93|0
1634281790000|2021-10-15 07:09:50|91.18|88.98|91.13|88.93|91.18|88.98|91.13|88.93|0
1634281800000|2021-10-15 07:10:00|91.18|88.98|91.13|88.93|91.18|88.98|91.13|88.93|0
1634281810000|2021-10-15 07:10:10|91.18|88.98|91.13|88.93|91.18|88.98|91.13|88.93|0
1634281820000|2021-10-15 07:10:20|91.16|88.96|91.29|89.09|91.29|89.09|91.16|88.96|0
1634281830000|2021-10-15 07:10:30|91.35|89.15|91.29|89.09|91.35|89.15|91.29|89.09|0
1634281840000|2021-10-15 07:10:40|91.27|89.07|91.24|89.04|91.29|89.09|91.24|89.04|0
1634281850000|2021-10-15 07:10:50|91.29|89.09|91.35|89.15|91.35|89.15|91.27|89.07|0
1634281860000|2021-10-15 07:11:00|91.4|89.2|91.43|89.23|91.43|89.23|91.4|89.2|0
1634281870000|2021-10-15 07:11:10|91.4|89.2|91.29|89.09|91.4|89.2|91.29|89.09|0
1634281880000|2021-10-15 07:11:20|91.35|89.15|91.29|89.09|91.35|89.15|91.29|89.09|0
1634281890000|2021-10-15 07:11:30|91.32|89.12|91.35|89.15|91.35|89.15|91.32|89.12|0
1634281900000|2021-10-15 07:11:40|91.4|89.2|91.4|89.2|91.4|89.2|91.4|89.2|0
1634281910000|2021-10-15 07:11:50|91.43|89.23|91.4|89.2|91.46|89.26|91.4|89.2|0
1634281920000|2021-10-15 07:12:00|91.35|89.15|91.38|89.18|91.38|89.18|91.29|89.09|0
1634281930000|2021-10-15 07:12:10|91.35|89.15|91.35|89.15|91.4|89.2|91.35|89.15|0
1634281940000|2021-10-15 07:12:20|91.4|89.2|91.4|89.2|91.46|89.26|91.4|89.2|0
1634281960000|2021-10-15 07:12:40|91.46|89.26|91.46|89.26|91.46|89.26|91.46|89.26|0
1634281970000|2021-10-15 07:12:50|91.4|89.2|91.4|89.2|91.46|89.26|91.4|89.2|0
1634281980000|2021-10-15 07:13:00|91.38|89.18|91.29|89.09|91.4|89.2|91.29|89.09|0
1634281990000|2021-10-15 07:13:10|91.24|89.04|91.29|89.09|91.29|89.09|91.24|89.04|0
1634282000000|2021-10-15 07:13:20|91.32|89.12|91.32|89.12|91.35|89.15|91.32|89.12|0
1634282010000|2021-10-15 07:13:30|91.29|89.09|91.29|89.09|91.35|89.15|91.29|89.09|0
1634282020000|2021-10-15 07:13:40|91.4|89.2|91.29|89.09|91.4|89.2|91.29|89.09|0
1634282030000|2021-10-15 07:13:50|91.24|89.04|91.24|89.04|91.27|89.07|91.24|89.04|0
1634282040000|2021-10-15 07:14:00|91.29|89.09|91.24|89.04|91.29|89.09|91.18|88.98|0
1634282050000|2021-10-15 07:14:10|91.18|88.98|91.32|89.12|91.35|89.15|91.18|88.98|0
1634282060000|2021-10-15 07:14:20|91.29|89.09|91.29|89.09|91.29|89.09|91.29|89.09|0
1634282070000|2021-10-15 07:14:30|91.24|89.04|91.24|89.04|91.24|89.04|91.24|89.04|0
1634282080000|2021-10-15 07:14:40|91.18|88.98|91.07|88.87|91.18|88.98|91.07|88.87|0
1634282090000|2021-10-15 07:14:50|91.13|88.93|91.13|88.93|91.13|88.93|91.13|88.93|0
1634282100000|2021-10-15 07:15:00|91.1|88.9|91.13|88.93|91.13|88.93|91.1|88.9|0
1634282110000|2021-10-15 07:15:10|91.07|88.87|91.07|88.87|91.07|88.87|91.07|88.87|0
1634282120000|2021-10-15 07:15:20|91.13|88.93|91.07|88.87|91.13|88.93|91.07|88.87|0
1634282130000|2021-10-15 07:15:30|91.02|88.82|90.96|88.76|91.07|88.87|90.96|88.76|0
1634282140000|2021-10-15 07:15:40|90.94|88.74|90.96|88.76|90.96|88.76|90.91|88.71|0
1634282150000|2021-10-15 07:15:50|90.99|88.79|91.02|88.82|91.02|88.82|90.96|88.76|0
1634282160000|2021-10-15 07:16:00|90.96|88.76|91.02|88.82|91.02|88.82|90.96|88.76|0
1634282170000|2021-10-15 07:16:10|90.96|88.76|91.02|88.82|91.02|88.82|90.96|88.76|0
1634282180000|2021-10-15 07:16:20|90.99|88.79|90.96|88.76|90.99|88.79|90.91|88.71|0
1634282190000|2021-10-15 07:16:30|90.91|88.71|91.07|88.87|91.07|88.87|90.91|88.71|0
1634282200000|2021-10-15 07:16:40|91.02|88.82|91.07|88.87|91.07|88.87|91.02|88.82|0
1634282210000|2021-10-15 07:16:50|91.13|88.93|91.07|88.87|91.13|88.93|91.07|88.87|0
1634282220000|2021-10-15 07:17:00|91.02|88.82|91.13|88.93|91.13|88.93|91.02|88.82|0
1634282230000|2021-10-15 07:17:10|91.15|88.95|91.13|88.93|91.18|88.98|91.13|88.93|0
1634282240000|2021-10-15 07:17:20|91.18|88.98|91.18|88.98|91.18|88.98|91.13|88.93|0
1634282250000|2021-10-15 07:17:30|91.13|88.93|91.24|89.04|91.24|89.04|91.13|88.93|0
1634282260000|2021-10-15 07:17:40|91.29|89.09|91.26|89.06|91.29|89.09|91.24|89.04|0
1634282270000|2021-10-15 07:17:50|91.29|89.09|91.35|89.15|91.35|89.15|91.26|89.06|0
1634282290000|2021-10-15 07:18:10|91.37|89.17|91.4|89.2|91.4|89.2|91.37|89.17|0
1634282300000|2021-10-15 07:18:20|91.46|89.26|91.4|89.2|91.46|89.26|91.4|89.2|0
1634282310000|2021-10-15 07:18:30|91.43|89.23|91.46|89.26|91.46|89.26|91.4|89.2|0
1634282320000|2021-10-15 07:18:40|91.4|89.2|91.43|89.23|91.46|89.26|91.4|89.2|0
1634282330000|2021-10-15 07:18:50|91.46|89.26|91.62|89.42|91.62|89.42|91.46|89.26|0
1634282340000|2021-10-15 07:19:00|91.57|89.37|91.62|89.42|91.62|89.42|91.57|89.37|0
1634282350000|2021-10-15 07:19:10|91.57|89.37|91.57|89.37|91.62|89.42|91.57|89.37|0
1634282360000|2021-10-15 07:19:20|91.62|89.42|91.57|89.37|91.62|89.42|91.57|89.37|0
1634282380000|2021-10-15 07:19:40|91.62|89.42|91.79|89.59|91.79|89.59|91.62|89.42|0
1634282390000|2021-10-15 07:19:50|91.73|89.53|91.73|89.53|91.73|89.53|91.73|89.53|0
1634282400000|2021-10-15 07:20:00|91.79|89.59|91.76|89.56|91.79|89.59|91.76|89.56|0
1634282410000|2021-10-15 07:20:10|91.73|89.53|91.84|89.64|91.84|89.64|91.73|89.53|0
1634282430000|2021-10-15 07:20:30|91.9|89.7|91.95|89.75|91.95|89.75|91.9|89.7|0
1634282440000|2021-10-15 07:20:40|92.01|89.81|92.01|89.81|92.01|89.81|92.01|89.81|0
1634282450000|2021-10-15 07:20:50|92.12|89.92|91.95|89.75|92.12|89.92|91.95|89.75|0
1634282460000|2021-10-15 07:21:00|91.9|89.7|91.95|89.75|91.95|89.75|91.9|89.7|0
1634282470000|2021-10-15 07:21:10|92.01|89.81|91.98|89.78|92.01|89.81|91.98|89.78|0
1634282480000|2021-10-15 07:21:20|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634282490000|2021-10-15 07:21:30|91.84|89.64|91.9|89.7|91.9|89.7|91.84|89.64|0
1634282500000|2021-10-15 07:21:40|91.84|89.64|91.79|89.59|91.84|89.64|91.79|89.59|0
1634282510000|2021-10-15 07:21:50|91.84|89.64|91.9|89.7|91.9|89.7|91.84|89.64|0
1634282520000|2021-10-15 07:22:00|91.95|89.75|91.9|89.7|91.95|89.75|91.9|89.7|0
1634282530000|2021-10-15 07:22:10|91.84|89.64|91.79|89.59|91.84|89.64|91.79|89.59|0
1634282540000|2021-10-15 07:22:20|91.82|89.62|91.79|89.59|91.82|89.62|91.73|89.53|0
1634282550000|2021-10-15 07:22:30|91.82|89.62|91.79|89.59|91.82|89.62|91.79|89.59|0
1634282560000|2021-10-15 07:22:40|91.73|89.53|91.73|89.53|91.73|89.53|91.73|89.53|0
1634282570000|2021-10-15 07:22:50|91.79|89.59|91.79|89.59|91.79|89.59|91.79|89.59|0
1634282590000|2021-10-15 07:23:10|91.73|89.53|91.73|89.53|91.76|89.56|91.73|89.53|0
1634282600000|2021-10-15 07:23:20|91.68|89.48|91.56|89.36|91.68|89.48|91.56|89.36|0
1634282610000|2021-10-15 07:23:30|91.54|89.34|91.54|89.34|91.54|89.34|91.54|89.34|0
1634282620000|2021-10-15 07:23:40|91.48|89.28|91.34|89.14|91.48|89.28|91.34|89.14|0
1634282630000|2021-10-15 07:23:50|91.4|89.2|91.4|89.2|91.4|89.2|91.4|89.2|0
1634282640000|2021-10-15 07:24:00|91.45|89.25|91.34|89.14|91.45|89.25|91.34|89.14|0
1634282650000|2021-10-15 07:24:10|91.29|89.09|91.29|89.09|91.34|89.14|91.29|89.09|0
1634282660000|2021-10-15 07:24:20|91.34|89.14|91.34|89.14|91.34|89.14|91.29|89.09|0
1634282680000|2021-10-15 07:24:40|91.4|89.2|91.4|89.2|91.4|89.2|91.4|89.2|0
1634282690000|2021-10-15 07:24:50|91.51|89.31|91.45|89.25|91.51|89.31|91.45|89.25|0
1634282700000|2021-10-15 07:25:00|91.51|89.31|91.48|89.28|91.51|89.31|91.48|89.28|0
1634282710000|2021-10-15 07:25:10|91.45|89.25|91.4|89.2|91.45|89.25|91.4|89.2|0
1634282720000|2021-10-15 07:25:20|91.34|89.14|91.34|89.14|91.37|89.17|91.34|89.14|0
1634282730000|2021-10-15 07:25:30|91.29|89.09|91.34|89.14|91.34|89.14|91.29|89.09|0
1634282740000|2021-10-15 07:25:40|91.4|89.2|91.45|89.25|91.45|89.25|91.4|89.2|0
1634282750000|2021-10-15 07:25:50|91.4|89.2|91.34|89.14|91.4|89.2|91.34|89.14|0
1634282760000|2021-10-15 07:26:00|91.37|89.17|91.4|89.2|91.4|89.2|91.34|89.14|0
1634282770000|2021-10-15 07:26:10|91.34|89.14|91.34|89.14|91.34|89.14|91.34|89.14|0
1634282780000|2021-10-15 07:26:20|91.29|89.09|91.23|89.03|91.29|89.09|91.23|89.03|0
1634282790000|2021-10-15 07:26:30|91.29|89.09|91.32|89.12|91.32|89.12|91.29|89.09|0
1634282800000|2021-10-15 07:26:40|91.34|89.14|91.23|89.03|91.34|89.14|91.23|89.03|0
1634282810000|2021-10-15 07:26:50|91.29|89.09|91.29|89.09|91.29|89.09|91.29|89.09|0
1634282820000|2021-10-15 07:27:00|91.34|89.14|91.4|89.2|91.4|89.2|91.34|89.14|0
1634282830000|2021-10-15 07:27:10|91.34|89.14|91.34|89.14|91.34|89.14|91.34|89.14|0
1634282840000|2021-10-15 07:27:20|91.29|89.09|91.34|89.14|91.34|89.14|91.26|89.06|0
1634282850000|2021-10-15 07:27:30|91.4|89.2|91.4|89.2|91.4|89.2|91.34|89.14|0
1634282860000|2021-10-15 07:27:40|91.37|89.17|91.4|89.2|91.4|89.2|91.37|89.17|0
1634282870000|2021-10-15 07:27:50|91.37|89.17|91.29|89.09|91.37|89.17|91.29|89.09|0
1634282880000|2021-10-15 07:28:00|91.34|89.14|91.34|89.14|91.34|89.14|91.32|89.12|0
1634282890000|2021-10-15 07:28:10|91.4|89.2|91.4|89.2|91.4|89.2|91.4|89.2|0
1634282900000|2021-10-15 07:28:20|91.51|89.31|91.51|89.31|91.51|89.31|91.51|89.31|0
1634282910000|2021-10-15 07:28:30|91.56|89.36|91.51|89.31|91.56|89.36|91.51|89.31|0
1634282920000|2021-10-15 07:28:40|91.45|89.25|91.45|89.25|91.45|89.25|91.45|89.25|0
1634282930000|2021-10-15 07:28:50|91.43|89.23|91.43|89.23|91.43|89.23|91.43|89.23|0
1634282940000|2021-10-15 07:29:00|91.45|89.25|91.51|89.31|91.51|89.31|91.45|89.25|0
1634282950000|2021-10-15 07:29:10|91.56|89.36|91.62|89.42|91.62|89.42|91.56|89.36|0
1634282960000|2021-10-15 07:29:20|91.56|89.36|91.67|89.47|91.67|89.47|91.56|89.36|0
1634282970000|2021-10-15 07:29:30|91.73|89.53|91.73|89.53|91.78|89.58|91.73|89.53|0
1634282980000|2021-10-15 07:29:40|91.78|89.58|91.73|89.53|91.78|89.58|91.73|89.53|0
1634282990000|2021-10-15 07:29:50|91.76|89.56|91.78|89.58|91.78|89.58|91.73|89.53|0
1634283000000|2021-10-15 07:30:00|91.95|89.75|91.95|89.75|92.01|89.81|91.95|89.75|0
1634283010000|2021-10-15 07:30:10|91.89|89.69|91.84|89.64|91.89|89.69|91.84|89.64|0
1634283020000|2021-10-15 07:30:20|91.78|89.58|91.73|89.53|91.78|89.58|91.73|89.53|0
1634283030000|2021-10-15 07:30:30|91.78|89.58|91.89|89.69|91.89|89.69|91.76|89.56|0
1634283040000|2021-10-15 07:30:40|91.87|89.67|91.89|89.69|91.89|89.69|91.84|89.64|0
1634283050000|2021-10-15 07:30:50|91.95|89.75|91.89|89.69|91.95|89.75|91.89|89.69|0
1634283060000|2021-10-15 07:31:00|91.95|89.75|91.95|89.75|91.95|89.75|91.89|89.69|0
1634283070000|2021-10-15 07:31:10|91.89|89.69|91.95|89.75|91.95|89.75|91.89|89.69|0
1634283080000|2021-10-15 07:31:20|91.89|89.69|91.84|89.64|91.89|89.69|91.84|89.64|0
1634283090000|2021-10-15 07:31:30|91.78|89.58|91.84|89.64|91.84|89.64|91.73|89.53|0
1634283100000|2021-10-15 07:31:40|91.78|89.58|91.95|89.75|91.95|89.75|91.78|89.58|0
1634283110000|2021-10-15 07:31:50|91.89|89.69|91.95|89.75|91.95|89.75|91.89|89.69|0
1634283120000|2021-10-15 07:32:00|91.92|89.72|91.84|89.64|91.92|89.72|91.84|89.64|0
1634283130000|2021-10-15 07:32:10|91.78|89.58|91.84|89.64|91.84|89.64|91.78|89.58|0
1634283140000|2021-10-15 07:32:20|91.78|89.58|91.84|89.64|91.84|89.64|91.78|89.58|0
1634283150000|2021-10-15 07:32:30|91.78|89.58|91.78|89.58|91.78|89.58|91.76|89.56|0
1634283160000|2021-10-15 07:32:40|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1634283170000|2021-10-15 07:32:50|91.81|89.61|91.84|89.64|91.84|89.64|91.78|89.58|0
1634283180000|2021-10-15 07:33:00|91.78|89.58|91.78|89.58|91.81|89.61|91.78|89.58|0
1634283190000|2021-10-15 07:33:10|91.84|89.64|91.87|89.67|91.89|89.69|91.84|89.64|0
1634283200000|2021-10-15 07:33:20|91.89|89.69|91.76|89.56|91.89|89.69|91.76|89.56|0
1634283210000|2021-10-15 07:33:30|91.84|89.64|91.84|89.64|91.84|89.64|91.78|89.58|0
1634283220000|2021-10-15 07:33:40|91.78|89.58|91.84|89.64|91.84|89.64|91.78|89.58|0
1634283230000|2021-10-15 07:33:50|91.87|89.67|91.78|89.58|91.87|89.67|91.78|89.58|0
1634283240000|2021-10-15 07:34:00|91.67|89.47|91.67|89.47|91.67|89.47|91.62|89.42|0
1634283250000|2021-10-15 07:34:10|91.62|89.42|91.62|89.42|91.62|89.42|91.62|89.42|0
1634283270000|2021-10-15 07:34:30|91.67|89.47|91.67|89.47|91.73|89.53|91.67|89.47|0
1634283280000|2021-10-15 07:34:40|91.7|89.5|91.67|89.47|91.7|89.5|91.67|89.47|0
1634283290000|2021-10-15 07:34:50|91.62|89.42|91.62|89.42|91.62|89.42|91.62|89.42|0
1634283300000|2021-10-15 07:35:00|91.67|89.47|91.67|89.47|91.73|89.53|91.67|89.47|0
1634283310000|2021-10-15 07:35:10|91.61|89.41|91.61|89.41|91.61|89.41|91.61|89.41|0
1634283320000|2021-10-15 07:35:20|91.73|89.53|91.73|89.53|91.73|89.53|91.73|89.53|0
1634283330000|2021-10-15 07:35:30|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1634283340000|2021-10-15 07:35:40|91.89|89.69|91.84|89.64|91.89|89.69|91.84|89.64|0
1634283350000|2021-10-15 07:35:50|91.89|89.69|91.89|89.69|91.89|89.69|91.84|89.64|0
1634283360000|2021-10-15 07:36:00|91.84|89.64|91.84|89.64|91.89|89.69|91.84|89.64|0
1634283370000|2021-10-15 07:36:10|91.78|89.58|91.78|89.58|91.78|89.58|91.78|89.58|0
1634283380000|2021-10-15 07:36:20|91.84|89.64|91.89|89.69|91.89|89.69|91.84|89.64|0
1634283390000|2021-10-15 07:36:30|91.95|89.75|91.95|89.75|91.95|89.75|91.95|89.75|0
1634283410000|2021-10-15 07:36:50|91.92|89.72|91.95|89.75|91.95|89.75|91.92|89.72|0
1634283420000|2021-10-15 07:37:00|91.89|89.69|92.06|89.86|92.06|89.86|91.89|89.69|0
1634283430000|2021-10-15 07:37:10|92|89.8|92|89.8|92|89.8|92|89.8|0
1634283450000|2021-10-15 07:37:30|91.98|89.78|91.95|89.75|92|89.8|91.95|89.75|0
1634283460000|2021-10-15 07:37:40|91.92|89.72|91.95|89.75|91.95|89.75|91.89|89.69|0
1634283470000|2021-10-15 07:37:50|91.89|89.69|91.95|89.75|91.95|89.75|91.89|89.69|0
1634283480000|2021-10-15 07:38:00|91.89|89.69|91.95|89.75|91.95|89.75|91.89|89.69|0
1634283490000|2021-10-15 07:38:10|92|89.8|92|89.8|92|89.8|92|89.8|0
1634283500000|2021-10-15 07:38:20|92.06|89.86|92.06|89.86|92.06|89.86|92.06|89.86|0
1634283510000|2021-10-15 07:38:30|92.11|89.91|92.11|89.91|92.11|89.91|92.11|89.91|0
1634283520000|2021-10-15 07:38:40|92.06|89.86|92|89.8|92.11|89.91|92|89.8|0
1634283530000|2021-10-15 07:38:50|92.03|89.83|92.06|89.86|92.06|89.86|92.03|89.83|0
1634283540000|2021-10-15 07:39:00|92.11|89.91|92.17|89.97|92.17|89.97|92.11|89.91|0
1634283550000|2021-10-15 07:39:10|92.11|89.91|92.17|89.97|92.17|89.97|92.11|89.91|0
1634283560000|2021-10-15 07:39:20|92.22|90.02|92.17|89.97|92.22|90.02|92.17|89.97|0
1634283570000|2021-10-15 07:39:30|92.22|90.02|92.14|89.94|92.22|90.02|92.14|89.94|0
1634283580000|2021-10-15 07:39:40|92.17|89.97|92.22|90.02|92.22|90.02|92.14|89.94|0
1634283590000|2021-10-15 07:39:50|92.28|90.08|92.33|90.13|92.33|90.13|92.28|90.08|0
1634283600000|2021-10-15 07:40:00|92.39|90.19|92.33|90.13|92.39|90.19|92.33|90.13|0
1634283610000|2021-10-15 07:40:10|92.36|90.16|92.39|90.19|92.39|90.19|92.33|90.13|0
1634283620000|2021-10-15 07:40:20|92.45|90.25|92.39|90.19|92.45|90.25|92.39|90.19|0
1634283630000|2021-10-15 07:40:30|92.45|90.25|92.39|90.19|92.45|90.25|92.39|90.19|0
1634283640000|2021-10-15 07:40:40|92.42|90.22|92.45|90.25|92.45|90.25|92.42|90.22|0
1634283650000|2021-10-15 07:40:50|92.39|90.19|92.39|90.19|92.39|90.19|92.39|90.19|0
1634283660000|2021-10-15 07:41:00|92.36|90.16|92.33|90.13|92.39|90.19|92.33|90.13|0
1634283670000|2021-10-15 07:41:10|92.39|90.19|92.39|90.19|92.39|90.19|92.39|90.19|0
1634283680000|2021-10-15 07:41:20|92.45|90.25|92.45|90.25|92.45|90.25|92.45|90.25|0
1634283690000|2021-10-15 07:41:30|92.39|90.19|92.39|90.19|92.39|90.19|92.39|90.19|0
1634283700000|2021-10-15 07:41:40|92.28|90.08|92.28|90.08|92.28|90.08|92.22|90.02|0
1634283710000|2021-10-15 07:41:50|92.33|90.13|92.22|90.02|92.33|90.13|92.22|90.02|0
1634283730000|2021-10-15 07:42:10|92.28|90.08|92.28|90.08|92.33|90.13|92.28|90.08|0
1634283740000|2021-10-15 07:42:20|92.39|90.19|92.45|90.25|92.45|90.25|92.33|90.13|0
1634283750000|2021-10-15 07:42:30|92.44|90.24|92.5|90.3|92.5|90.3|92.44|90.24|0
1634283760000|2021-10-15 07:42:40|92.56|90.36|92.56|90.36|92.56|90.36|92.56|90.36|0
1634283770000|2021-10-15 07:42:50|92.61|90.41|92.56|90.36|92.61|90.41|92.56|90.36|0
1634283780000|2021-10-15 07:43:00|92.61|90.41|92.61|90.41|92.61|90.41|92.61|90.41|0
1634283790000|2021-10-15 07:43:10|92.56|90.36|92.67|90.47|92.67|90.47|92.56|90.36|0
1634283800000|2021-10-15 07:43:20|92.61|90.41|92.56|90.36|92.61|90.41|92.56|90.36|0
1634283810000|2021-10-15 07:43:30|92.61|90.41|92.61|90.41|92.64|90.44|92.61|90.41|0
1634283820000|2021-10-15 07:43:40|92.67|90.47|92.67|90.47|92.72|90.52|92.67|90.47|0
1634283830000|2021-10-15 07:43:50|92.72|90.52|92.67|90.47|92.78|90.58|92.67|90.47|0
1634283840000|2021-10-15 07:44:00|92.72|90.52|92.67|90.47|92.72|90.52|92.67|90.47|0
1634283850000|2021-10-15 07:44:10|92.56|90.36|92.56|90.36|92.56|90.36|92.56|90.36|0
1634283860000|2021-10-15 07:44:20|92.61|90.41|92.61|90.41|92.61|90.41|92.61|90.41|0
1634283870000|2021-10-15 07:44:30|92.56|90.36|92.67|90.47|92.67|90.47|92.56|90.36|0
1634283900000|2021-10-15 07:45:00|92.72|90.52|92.78|90.58|92.78|90.58|92.72|90.52|0
1634283910000|2021-10-15 07:45:10|92.72|90.52|92.72|90.52|92.72|90.52|92.67|90.47|0
1634283920000|2021-10-15 07:45:20|92.78|90.58|92.78|90.58|92.78|90.58|92.78|90.58|0
1634283930000|2021-10-15 07:45:30|92.83|90.63|92.78|90.58|92.83|90.63|92.78|90.58|0
1634283940000|2021-10-15 07:45:40|92.72|90.52|92.72|90.52|92.72|90.52|92.72|90.52|0
1634283960000|2021-10-15 07:46:00|92.64|90.44|92.61|90.41|92.67|90.47|92.61|90.41|0
1634283980000|2021-10-15 07:46:20|92.55|90.35|92.55|90.35|92.55|90.35|92.55|90.35|0
1634283990000|2021-10-15 07:46:30|92.61|90.41|92.55|90.35|92.61|90.41|92.55|90.35|0
1634284000000|2021-10-15 07:46:40|92.61|90.41|92.55|90.35|92.61|90.41|92.55|90.35|0
1634284010000|2021-10-15 07:46:50|92.53|90.33|92.53|90.33|92.53|90.33|92.53|90.33|0
1634284020000|2021-10-15 07:47:00|92.5|90.3|92.33|90.13|92.5|90.3|92.33|90.13|0
1634284030000|2021-10-15 07:47:10|92.28|90.08|92.22|90.02|92.28|90.08|92.22|90.02|0
1634284040000|2021-10-15 07:47:20|92.16|89.96|92.22|90.02|92.22|90.02|92.16|89.96|0
1634284050000|2021-10-15 07:47:30|92.28|90.08|92.22|90.02|92.28|90.08|92.22|90.02|0
1634284060000|2021-10-15 07:47:40|92.28|90.08|92.22|90.02|92.33|90.13|92.22|90.02|0
1634284070000|2021-10-15 07:47:50|92.28|90.08|92.22|90.02|92.28|90.08|92.22|90.02|0
1634284080000|2021-10-15 07:48:00|92.19|89.99|92.28|90.08|92.28|90.08|92.19|89.99|0
1634284090000|2021-10-15 07:48:10|92.33|90.13|92.33|90.13|92.33|90.13|92.33|90.13|0
1634284100000|2021-10-15 07:48:20|92.28|90.08|92.28|90.08|92.28|90.08|92.28|90.08|0
1634284110000|2021-10-15 07:48:30|92.25|90.05|92.25|90.05|92.28|90.08|92.22|90.02|0
1634284120000|2021-10-15 07:48:40|92.33|90.13|92.28|90.08|92.33|90.13|92.28|90.08|0
1634284130000|2021-10-15 07:48:50|92.22|90.02|92.11|89.91|92.22|90.02|92.11|89.91|0
1634284150000|2021-10-15 07:49:10|92.05|89.85|92.08|89.88|92.11|89.91|92.05|89.85|0
1634284160000|2021-10-15 07:49:20|92.11|89.91|92.16|89.96|92.16|89.96|92.11|89.91|0
1634284170000|2021-10-15 07:49:30|92.22|90.02|92.22|90.02|92.22|90.02|92.16|89.96|0
1634284180000|2021-10-15 07:49:40|92.19|89.99|92.05|89.85|92.19|89.99|92.05|89.85|0
1634284190000|2021-10-15 07:49:50|92|89.8|92|89.8|92|89.8|92|89.8|0
1634284200000|2021-10-15 07:50:00|92.05|89.85|92.16|89.96|92.16|89.96|92.05|89.85|0
1634284220000|2021-10-15 07:50:20|92.11|89.91|92.11|89.91|92.11|89.91|92.11|89.91|0
1634284230000|2021-10-15 07:50:30|92.16|89.96|92.16|89.96|92.16|89.96|92.16|89.96|0
1634284240000|2021-10-15 07:50:40|92.05|89.85|91.94|89.74|92.05|89.85|91.94|89.74|0
1634284260000|2021-10-15 07:51:00|91.91|89.71|91.83|89.63|91.91|89.71|91.83|89.63|0
1634284270000|2021-10-15 07:51:10|91.77|89.57|91.88|89.68|91.88|89.68|91.77|89.57|0
1634284290000|2021-10-15 07:51:30|91.83|89.63|91.88|89.68|91.94|89.74|91.83|89.63|0
1634284300000|2021-10-15 07:51:40|92|89.8|92.05|89.85|92.05|89.85|92|89.8|0
1634284320000|2021-10-15 07:52:00|92.16|89.96|92.33|90.13|92.33|90.13|92.16|89.96|0
1634284330000|2021-10-15 07:52:10|92.27|90.07|92.16|89.96|92.27|90.07|92.16|89.96|0
1634284340000|2021-10-15 07:52:20|92.11|89.91|92.11|89.91|92.11|89.91|92.11|89.91|0
1634284350000|2021-10-15 07:52:30|92.16|89.96|92.16|89.96|92.16|89.96|92.16|89.96|0
1634284360000|2021-10-15 07:52:40|92.11|89.91|92|89.8|92.16|89.96|92|89.8|0
1634284390000|2021-10-15 07:53:10|92.05|89.85|92.05|89.85|92.05|89.85|92.05|89.85|0
1634284400000|2021-10-15 07:53:20|91.99|89.79|92.11|89.91|92.11|89.91|91.99|89.79|0
1634284410000|2021-10-15 07:53:30|92.05|89.85|92.05|89.85|92.05|89.85|91.99|89.79|0
1634284420000|2021-10-15 07:53:40|92.02|89.82|92.11|89.91|92.11|89.91|92.02|89.82|0
1634284430000|2021-10-15 07:53:50|92.05|89.85|92.05|89.85|92.05|89.85|91.99|89.79|0
1634284440000|2021-10-15 07:54:00|91.99|89.79|91.99|89.79|92.05|89.85|91.99|89.79|0
1634284450000|2021-10-15 07:54:10|91.94|89.74|91.94|89.74|91.94|89.74|91.94|89.74|0
1634284460000|2021-10-15 07:54:20|91.99|89.79|91.99|89.79|91.99|89.79|91.99|89.79|0
1634284480000|2021-10-15 07:54:40|91.94|89.74|91.94|89.74|91.94|89.74|91.94|89.74|0
1634284490000|2021-10-15 07:54:50|91.97|89.77|91.94|89.74|91.97|89.77|91.94|89.74|0
1634284500000|2021-10-15 07:55:00|91.88|89.68|92.05|89.85|92.11|89.91|91.88|89.68|0
1634284510000|2021-10-15 07:55:10|91.99|89.79|91.99|89.79|91.99|89.79|91.99|89.79|0
1634284520000|2021-10-15 07:55:20|92.05|89.85|92.05|89.85|92.05|89.85|92.05|89.85|0
1634284530000|2021-10-15 07:55:30|92.02|89.82|92.05|89.85|92.05|89.85|92.02|89.82|0
1634284540000|2021-10-15 07:55:40|92.11|89.91|92.05|89.85|92.11|89.91|92.05|89.85|0
1634284550000|2021-10-15 07:55:50|91.99|89.79|91.97|89.77|92.05|89.85|91.97|89.77|0
1634284560000|2021-10-15 07:56:00|91.88|89.68|91.88|89.68|91.88|89.68|91.88|89.68|0
1634284570000|2021-10-15 07:56:10|91.94|89.74|91.88|89.68|91.94|89.74|91.88|89.68|0
1634284580000|2021-10-15 07:56:20|91.83|89.63|91.83|89.63|91.88|89.68|91.83|89.63|0
1634284590000|2021-10-15 07:56:30|91.8|89.6|91.8|89.6|91.83|89.63|91.8|89.6|0
1634284600000|2021-10-15 07:56:40|91.83|89.63|91.77|89.57|91.83|89.63|91.77|89.57|0
1634284610000|2021-10-15 07:56:50|91.83|89.63|91.83|89.63|91.83|89.63|91.83|89.63|0
1634284620000|2021-10-15 07:57:00|91.88|89.68|91.88|89.68|91.94|89.74|91.88|89.68|0
1634284630000|2021-10-15 07:57:10|91.83|89.63|91.83|89.63|91.88|89.68|91.83|89.63|0
1634284650000|2021-10-15 07:57:30|91.77|89.57|91.72|89.52|91.77|89.57|91.72|89.52|0
1634284660000|2021-10-15 07:57:40|91.77|89.57|91.77|89.57|91.77|89.57|91.77|89.57|0
1634284670000|2021-10-15 07:57:50|91.8|89.6|91.88|89.68|91.88|89.68|91.8|89.6|0
1634284680000|2021-10-15 07:58:00|91.94|89.74|91.94|89.74|91.94|89.74|91.94|89.74|0
1634284690000|2021-10-15 07:58:10|91.88|89.68|91.86|89.66|91.88|89.68|91.86|89.66|0
1634284700000|2021-10-15 07:58:20|91.83|89.63|91.83|89.63|91.86|89.66|91.83|89.63|0
1634284710000|2021-10-15 07:58:30|91.88|89.68|91.88|89.68|91.88|89.68|91.88|89.68|0
1634284720000|2021-10-15 07:58:40|91.94|89.74|91.94|89.74|91.94|89.74|91.88|89.68|0
1634284740000|2021-10-15 07:59:00|91.88|89.68|91.94|89.74|91.94|89.74|91.88|89.68|0
1634284750000|2021-10-15 07:59:10|91.88|89.68|91.88|89.68|91.88|89.68|91.88|89.68|0
1634284760000|2021-10-15 07:59:20|91.94|89.74|91.88|89.68|91.94|89.74|91.88|89.68|0
1634284770000|2021-10-15 07:59:30|91.94|89.74|91.83|89.63|91.94|89.74|91.83|89.63|0
1634284780000|2021-10-15 07:59:40|91.88|89.68|91.83|89.63|91.88|89.68|91.83|89.63|0
1634284790000|2021-10-15 07:59:50|91.77|89.57|91.77|89.57|91.77|89.57|91.77|89.57|0
1634284800000|2021-10-15 08:00:00|91.88|89.68|91.88|89.68|91.94|89.74|91.88|89.68|0
1634284810000|2021-10-15 08:00:10|91.94|89.74|91.88|89.68|91.94|89.74|91.88|89.68|0
1634284820000|2021-10-15 08:00:20|91.94|89.74|91.88|89.68|91.94|89.74|91.88|89.68|0
1634284830000|2021-10-15 08:00:30|91.83|89.63|91.83|89.63|91.83|89.63|91.83|89.63|0
1634284840000|2021-10-15 08:00:40|91.77|89.57|91.8|89.6|91.83|89.63|91.77|89.57|0
1634284850000|2021-10-15 08:00:50|91.77|89.57|91.83|89.63|91.83|89.63|91.77|89.57|0
1634284860000|2021-10-15 08:01:00|91.77|89.57|91.71|89.51|91.8|89.6|91.71|89.51|0
1634284870000|2021-10-15 08:01:10|91.66|89.46|91.6|89.4|91.71|89.51|91.6|89.4|0
1634284880000|2021-10-15 08:01:20|91.55|89.35|91.6|89.4|91.6|89.4|91.55|89.35|0
1634284890000|2021-10-15 08:01:30|91.55|89.35|91.55|89.35|91.55|89.35|91.55|89.35|0
1634284900000|2021-10-15 08:01:40|91.6|89.4|91.6|89.4|91.6|89.4|91.55|89.35|0
1634284910000|2021-10-15 08:01:50|91.55|89.35|91.38|89.18|91.55|89.35|91.38|89.18|0
1634284920000|2021-10-15 08:02:00|91.44|89.24|91.44|89.24|91.44|89.24|91.44|89.24|0
1634284930000|2021-10-15 08:02:10|91.38|89.18|91.44|89.24|91.44|89.24|91.38|89.18|0
1634284940000|2021-10-15 08:02:20|91.38|89.18|91.38|89.18|91.38|89.18|91.38|89.18|0
1634284950000|2021-10-15 08:02:30|91.44|89.24|91.44|89.24|91.44|89.24|91.38|89.18|0
1634284960000|2021-10-15 08:02:40|91.41|89.21|91.27|89.07|91.41|89.21|91.27|89.07|0
1634284970000|2021-10-15 08:02:50|91.33|89.13|91.27|89.07|91.33|89.13|91.27|89.07|0
1634284980000|2021-10-15 08:03:00|91.22|89.02|91.27|89.07|91.27|89.07|91.22|89.02|0
1634284990000|2021-10-15 08:03:10|91.38|89.18|91.33|89.13|91.38|89.18|91.33|89.13|0
1634285000000|2021-10-15 08:03:20|91.38|89.18|91.33|89.13|91.41|89.21|91.33|89.13|0
1634285010000|2021-10-15 08:03:30|91.27|89.07|91.3|89.1|91.33|89.13|91.27|89.07|0
1634285020000|2021-10-15 08:03:40|91.27|89.07|91.27|89.07|91.27|89.07|91.22|89.02|0
1634285040000|2021-10-15 08:04:00|91.33|89.13|91.33|89.13|91.33|89.13|91.33|89.13|0
1634285050000|2021-10-15 08:04:10|91.44|89.24|91.44|89.24|91.44|89.24|91.44|89.24|0
1634285060000|2021-10-15 08:04:20|91.38|89.18|91.27|89.07|91.38|89.18|91.27|89.07|0
1634285070000|2021-10-15 08:04:30|91.33|89.13|91.22|89.02|91.33|89.13|91.22|89.02|0
1634285080000|2021-10-15 08:04:40|91.27|89.07|91.27|89.07|91.3|89.1|91.27|89.07|0
1634285100000|2021-10-15 08:05:00|91.22|89.02|91.27|89.07|91.27|89.07|91.22|89.02|0
1634285110000|2021-10-15 08:05:10|91.33|89.13|91.38|89.18|91.38|89.18|91.33|89.13|0
1634285120000|2021-10-15 08:05:20|91.33|89.13|91.27|89.07|91.33|89.13|91.21|89.01|0
1634285130000|2021-10-15 08:05:30|91.16|88.96|91.1|88.9|91.16|88.96|91.1|88.9|0
1634285140000|2021-10-15 08:05:40|91.16|88.96|91.16|88.96|91.21|89.01|91.16|88.96|0
1634285170000|2021-10-15 08:06:10|91.21|89.01|91.16|88.96|91.21|89.01|91.16|88.96|0
1634285180000|2021-10-15 08:06:20|91.19|88.99|91.16|88.96|91.21|89.01|91.16|88.96|0
1634285200000|2021-10-15 08:06:40|91.21|89.01|91.21|89.01|91.21|89.01|91.21|89.01|0
1634285230000|2021-10-15 08:07:10|91.1|88.9|91.16|88.96|91.16|88.96|91.1|88.9|0
1634285250000|2021-10-15 08:07:30|91.1|88.9|91.16|88.96|91.16|88.96|91.1|88.9|0
1634285270000|2021-10-15 08:07:50|91.21|89.01|91.16|88.96|91.21|89.01|91.16|88.96|0
1634285280000|2021-10-15 08:08:00|91.1|88.9|91.16|88.96|91.16|88.96|91.1|88.9|0
1634285290000|2021-10-15 08:08:10|91.21|89.01|91.24|89.04|91.24|89.04|91.16|88.96|0
1634285300000|2021-10-15 08:08:20|91.21|89.01|91.21|89.01|91.21|89.01|91.21|89.01|0
1634285330000|2021-10-15 08:08:50|91.1|88.9|91.16|88.96|91.16|88.96|91.1|88.9|0
1634285340000|2021-10-15 08:09:00|91.1|88.9|91.1|88.9|91.1|88.9|91.1|88.9|0
1634285350000|2021-10-15 08:09:10|91.16|88.96|91.21|89.01|91.21|89.01|91.16|88.96|0
1634285360000|2021-10-15 08:09:20|91.27|89.07|91.21|89.01|91.27|89.07|91.21|89.01|0
1634285380000|2021-10-15 08:09:40|91.27|89.07|91.21|89.01|91.27|89.07|91.21|89.01|0
1634285390000|2021-10-15 08:09:50|91.16|88.96|91.1|88.9|91.16|88.96|91.1|88.9|0
1634285400000|2021-10-15 08:10:00|91.16|88.96|91.16|88.96|91.16|88.96|91.16|88.96|0
1634285410000|2021-10-15 08:10:10|91.08|88.88|91.05|88.85|91.1|88.9|91.05|88.85|0
1634285420000|2021-10-15 08:10:20|91.1|88.9|91.1|88.9|91.1|88.9|91.1|88.9|0
1634285430000|2021-10-15 08:10:30|91.16|88.96|91.05|88.85|91.16|88.96|91.05|88.85|0
1634285440000|2021-10-15 08:10:40|90.99|88.79|90.99|88.79|90.99|88.79|90.99|88.79|0
1634285450000|2021-10-15 08:10:50|91.05|88.85|90.99|88.79|91.05|88.85|90.99|88.79|0
1634285460000|2021-10-15 08:11:00|90.94|88.74|90.94|88.74|90.94|88.74|90.94|88.74|0
1634285470000|2021-10-15 08:11:10|90.99|88.79|90.94|88.74|90.99|88.79|90.94|88.74|0
1634285480000|2021-10-15 08:11:20|90.97|88.77|91.1|88.9|91.1|88.9|90.97|88.77|0
1634285500000|2021-10-15 08:11:40|91.16|88.96|91.16|88.96|91.16|88.96|91.16|88.96|0
1634285520000|2021-10-15 08:12:00|91.21|89.01|91.38|89.18|91.38|89.18|91.21|89.01|0
1634285530000|2021-10-15 08:12:10|91.32|89.12|91.38|89.18|91.38|89.18|91.27|89.07|0
1634285540000|2021-10-15 08:12:20|91.32|89.12|91.32|89.12|91.32|89.12|91.32|89.12|0
1634285550000|2021-10-15 08:12:30|91.27|89.07|91.32|89.12|91.32|89.12|91.27|89.07|0
1634285560000|2021-10-15 08:12:40|91.27|89.07|91.24|89.04|91.27|89.07|91.24|89.04|0
1634285570000|2021-10-15 08:12:50|91.27|89.07|91.16|88.96|91.27|89.07|91.16|88.96|0
1634285580000|2021-10-15 08:13:00|91.1|88.9|91.27|89.07|91.27|89.07|91.1|88.9|0
1634285590000|2021-10-15 08:13:10|91.21|89.01|91.21|89.01|91.21|89.01|91.21|89.01|0
1634285600000|2021-10-15 08:13:20|91.18|88.98|91.18|88.98|91.18|88.98|91.18|88.98|0
1634285610000|2021-10-15 08:13:30|91.21|89.01|91.21|89.01|91.21|89.01|91.21|89.01|0
1634285620000|2021-10-15 08:13:40|91.32|89.12|91.32|89.12|91.32|89.12|91.32|89.12|0
1634285630000|2021-10-15 08:13:50|91.3|89.1|91.27|89.07|91.3|89.1|91.27|89.07|0
1634285640000|2021-10-15 08:14:00|91.32|89.12|91.32|89.12|91.32|89.12|91.32|89.12|0
1634285650000|2021-10-15 08:14:10|91.27|89.07|91.27|89.07|91.27|89.07|91.27|89.07|0
1634285660000|2021-10-15 08:14:20|91.21|89.01|91.1|88.9|91.21|89.01|91.1|88.9|0
1634285670000|2021-10-15 08:14:30|91.05|88.85|90.99|88.79|91.05|88.85|90.99|88.79|0
1634285690000|2021-10-15 08:14:50|90.94|88.74|90.88|88.68|90.94|88.74|90.88|88.68|0
1634285700000|2021-10-15 08:15:00|90.99|88.79|91.05|88.85|91.05|88.85|90.99|88.79|0
1634285710000|2021-10-15 08:15:10|90.99|88.79|90.99|88.79|90.99|88.79|90.99|88.79|0
1634285720000|2021-10-15 08:15:20|90.94|88.74|90.99|88.79|91.05|88.85|90.94|88.74|0
1634285730000|2021-10-15 08:15:30|91.05|88.85|91.05|88.85|91.05|88.85|91.05|88.85|0
1634285740000|2021-10-15 08:15:40|91.02|88.82|91.02|88.82|91.02|88.82|91.02|88.82|0
1634285750000|2021-10-15 08:15:50|90.99|88.79|90.96|88.76|90.99|88.79|90.96|88.76|0
1634285760000|2021-10-15 08:16:00|90.93|88.73|90.91|88.71|90.93|88.73|90.91|88.71|0
1634285770000|2021-10-15 08:16:10|90.88|88.68|90.93|88.73|90.93|88.73|90.88|88.68|0
1634285810000|2021-10-15 08:16:50|90.88|88.68|90.88|88.68|90.88|88.68|90.88|88.68|0
1634285820000|2021-10-15 08:17:00|90.82|88.62|90.88|88.68|90.88|88.68|90.82|88.62|0
1634285830000|2021-10-15 08:17:10|90.82|88.62|90.82|88.62|90.82|88.62|90.82|88.62|0
1634285840000|2021-10-15 08:17:20|90.77|88.57|90.88|88.68|90.88|88.68|90.77|88.57|0
1634285850000|2021-10-15 08:17:30|90.93|88.73|90.88|88.68|90.93|88.73|90.88|88.68|0
1634285860000|2021-10-15 08:17:40|90.93|88.73|90.93|88.73|90.93|88.73|90.93|88.73|0
1634285880000|2021-10-15 08:18:00|90.88|88.68|90.91|88.71|90.93|88.73|90.88|88.68|0
1634285890000|2021-10-15 08:18:10|90.93|88.73|90.93|88.73|90.93|88.73|90.91|88.71|0
1634285900000|2021-10-15 08:18:20|90.88|88.68|90.93|88.73|90.93|88.73|90.88|88.68|0
1634285910000|2021-10-15 08:18:30|90.88|88.68|90.88|88.68|90.88|88.68|90.88|88.68|0
1634285920000|2021-10-15 08:18:40|90.93|88.73|90.93|88.73|90.93|88.73|90.88|88.68|0
1634285940000|2021-10-15 08:19:00|91.1|88.9|91.1|88.9|91.1|88.9|91.1|88.9|0
1634285950000|2021-10-15 08:19:10|91.04|88.84|91.04|88.84|91.04|88.84|91.04|88.84|0
1634285960000|2021-10-15 08:19:20|90.99|88.79|90.88|88.68|90.99|88.79|90.88|88.68|0
1634285970000|2021-10-15 08:19:30|90.93|88.73|90.99|88.79|90.99|88.79|90.93|88.73|0
1634285980000|2021-10-15 08:19:40|91.04|88.84|90.99|88.79|91.04|88.84|90.99|88.79|0
1634285990000|2021-10-15 08:19:50|90.93|88.73|90.99|88.79|90.99|88.79|90.93|88.73|0
1634286000000|2021-10-15 08:20:00|91.04|88.84|90.99|88.79|91.04|88.84|90.99|88.79|0
1634286010000|2021-10-15 08:20:10|90.93|88.73|90.88|88.68|90.93|88.73|90.88|88.68|0
1634286020000|2021-10-15 08:20:20|90.93|88.73|91.04|88.84|91.04|88.84|90.93|88.73|0
1634286040000|2021-10-15 08:20:40|91.1|88.9|91.1|88.9|91.1|88.9|91.1|88.9|0
1634286050000|2021-10-15 08:20:50|91.15|88.95|91.15|88.95|91.15|88.95|91.15|88.95|0
1634286060000|2021-10-15 08:21:00|91.21|89.01|91.21|89.01|91.21|89.01|91.21|89.01|0
1634286090000|2021-10-15 08:21:30|91.26|89.06|91.26|89.06|91.26|89.06|91.26|89.06|0
1634286100000|2021-10-15 08:21:40|91.24|89.04|91.32|89.12|91.32|89.12|91.24|89.04|0
1634286110000|2021-10-15 08:21:50|91.26|89.06|91.26|89.06|91.26|89.06|91.21|89.01|0
1634286120000|2021-10-15 08:22:00|91.15|88.95|91.18|88.98|91.21|89.01|91.15|88.95|0
1634286130000|2021-10-15 08:22:10|91.21|89.01|91.21|89.01|91.21|89.01|91.21|89.01|0
1634286140000|2021-10-15 08:22:20|91.32|89.12|91.29|89.09|91.32|89.12|91.29|89.09|0
1634286150000|2021-10-15 08:22:30|91.32|89.12|91.37|89.17|91.37|89.17|91.26|89.06|0
1634286160000|2021-10-15 08:22:40|91.35|89.15|91.37|89.17|91.37|89.17|91.32|89.12|0
1634286200000|2021-10-15 08:23:20|91.35|89.15|91.35|89.15|91.35|89.15|91.35|89.15|0
1634286210000|2021-10-15 08:23:30|91.37|89.17|91.48|89.28|91.48|89.28|91.37|89.17|0
1634286230000|2021-10-15 08:23:50|91.43|89.23|91.37|89.17|91.43|89.23|91.35|89.15|0
1634286240000|2021-10-15 08:24:00|91.32|89.12|91.43|89.23|91.48|89.28|91.32|89.12|0
1634286250000|2021-10-15 08:24:10|91.48|89.28|91.48|89.28|91.48|89.28|91.48|89.28|0
1634286260000|2021-10-15 08:24:20|91.43|89.23|91.43|89.23|91.43|89.23|91.43|89.23|0
1634286280000|2021-10-15 08:24:40|91.48|89.28|91.48|89.28|91.48|89.28|91.48|89.28|0
1634286290000|2021-10-15 08:24:50|91.43|89.23|91.43|89.23|91.43|89.23|91.43|89.23|0
1634286310000|2021-10-15 08:25:10|91.48|89.28|91.48|89.28|91.48|89.28|91.48|89.28|0
1634286320000|2021-10-15 08:25:20|91.54|89.34|91.57|89.37|91.59|89.39|91.54|89.34|0
1634286330000|2021-10-15 08:25:30|91.54|89.34|91.54|89.34|91.54|89.34|91.48|89.28|0
1634286350000|2021-10-15 08:25:50|91.59|89.39|91.54|89.34|91.59|89.39|91.54|89.34|0
1634286360000|2021-10-15 08:26:00|91.48|89.28|91.48|89.28|91.51|89.31|91.48|89.28|0
1634286370000|2021-10-15 08:26:10|91.46|89.26|91.43|89.23|91.46|89.26|91.43|89.23|0
1634286390000|2021-10-15 08:26:30|91.37|89.17|91.37|89.17|91.37|89.17|91.37|89.17|0
1634286400000|2021-10-15 08:26:40|91.32|89.12|91.32|89.12|91.32|89.12|91.32|89.12|0
1634286410000|2021-10-15 08:26:50|91.37|89.17|91.43|89.23|91.43|89.23|91.37|89.17|0
1634286420000|2021-10-15 08:27:00|91.37|89.17|91.37|89.17|91.37|89.17|91.37|89.17|0
1634286430000|2021-10-15 08:27:10|91.43|89.23|91.43|89.23|91.43|89.23|91.43|89.23|0
1634286450000|2021-10-15 08:27:30|91.54|89.34|91.48|89.28|91.54|89.34|91.48|89.28|0
1634286460000|2021-10-15 08:27:40|91.54|89.34|91.54|89.34|91.54|89.34|91.54|89.34|0
1634286470000|2021-10-15 08:27:50|91.48|89.28|91.48|89.28|91.48|89.28|91.48|89.28|0
1634286480000|2021-10-15 08:28:00|91.54|89.34|91.54|89.34|91.54|89.34|91.54|89.34|0
1634286490000|2021-10-15 08:28:10|91.48|89.28|91.51|89.31|91.51|89.31|91.48|89.28|0
1634286500000|2021-10-15 08:28:20|91.48|89.28|91.45|89.25|91.48|89.28|91.43|89.23|0
1634286510000|2021-10-15 08:28:30|91.43|89.23|91.43|89.23|91.43|89.23|91.43|89.23|0
1634286520000|2021-10-15 08:28:40|91.37|89.17|91.31|89.11|91.37|89.17|91.31|89.11|0
1634286540000|2021-10-15 08:29:00|91.26|89.06|91.31|89.11|91.31|89.11|91.26|89.06|0
1634286620000|2021-10-15 08:30:20|91.26|89.06|91.31|89.11|91.31|89.11|91.26|89.06|0
1634286630000|2021-10-15 08:30:30|91.37|89.17|91.31|89.11|91.37|89.17|91.31|89.11|0
1634286640000|2021-10-15 08:30:40|91.34|89.14|91.34|89.14|91.37|89.17|91.34|89.14|0
1634286650000|2021-10-15 08:30:50|91.37|89.17|91.31|89.11|91.37|89.17|91.31|89.11|0
1634286660000|2021-10-15 08:31:00|91.26|89.06|91.26|89.06|91.26|89.06|91.26|89.06|0
1634286670000|2021-10-15 08:31:10|91.2|89|91.09|88.89|91.2|89|91.09|88.89|0
1634286680000|2021-10-15 08:31:20|91.04|88.84|91.09|88.89|91.09|88.89|91.04|88.84|0
1634286690000|2021-10-15 08:31:30|91.04|88.84|91.04|88.84|91.04|88.84|91.04|88.84|0
1634286700000|2021-10-15 08:31:40|90.98|88.78|91.04|88.84|91.04|88.84|90.98|88.78|0
1634286710000|2021-10-15 08:31:50|91.01|88.81|91.04|88.84|91.04|88.84|90.98|88.78|0
1634286720000|2021-10-15 08:32:00|90.98|88.78|90.87|88.67|90.98|88.78|90.87|88.67|0
1634286730000|2021-10-15 08:32:10|90.93|88.73|90.93|88.73|90.93|88.73|90.93|88.73|0
1634286740000|2021-10-15 08:32:20|90.98|88.78|90.98|88.78|90.98|88.78|90.98|88.78|0
1634286750000|2021-10-15 08:32:30|90.93|88.73|90.93|88.73|90.93|88.73|90.93|88.73|0
1634286760000|2021-10-15 08:32:40|90.98|88.78|90.87|88.67|90.98|88.78|90.87|88.67|0
1634286770000|2021-10-15 08:32:50|90.93|88.73|90.93|88.73|90.93|88.73|90.93|88.73|0
1634286780000|2021-10-15 08:33:00|90.98|88.78|90.98|88.78|90.98|88.78|90.93|88.73|0
1634286790000|2021-10-15 08:33:10|91.04|88.84|91.04|88.84|91.04|88.84|91.04|88.84|0
1634286800000|2021-10-15 08:33:20|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1634286810000|2021-10-15 08:33:30|91.04|88.84|91.09|88.89|91.09|88.89|91.04|88.84|0
1634286820000|2021-10-15 08:33:40|91.15|88.95|91.15|88.95|91.15|88.95|91.09|88.89|0
1634286830000|2021-10-15 08:33:50|91.09|88.89|91.04|88.84|91.09|88.89|91.04|88.84|0
1634286840000|2021-10-15 08:34:00|91.07|88.87|91.07|88.87|91.07|88.87|91.07|88.87|0
1634286850000|2021-10-15 08:34:10|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1634286870000|2021-10-15 08:34:30|91.15|88.95|91.15|88.95|91.2|89|91.15|88.95|0
1634286880000|2021-10-15 08:34:40|91.2|89|91.26|89.06|91.26|89.06|91.2|89|0
1634286890000|2021-10-15 08:34:50|91.2|89|91.15|88.95|91.2|89|91.15|88.95|0
1634286900000|2021-10-15 08:35:00|91.2|89|91.26|89.06|91.26|89.06|91.2|89|0
1634286910000|2021-10-15 08:35:10|91.31|89.11|91.26|89.06|91.31|89.11|91.26|89.06|0
1634286920000|2021-10-15 08:35:20|91.31|89.11|91.2|89|91.31|89.11|91.2|89|0
1634286930000|2021-10-15 08:35:30|91.15|88.95|91.18|88.98|91.2|89|91.15|88.95|0
1634286940000|2021-10-15 08:35:40|91.2|89|91.2|89|91.2|89|91.2|89|0
1634286960000|2021-10-15 08:36:00|91.26|89.06|91.26|89.06|91.26|89.06|91.26|89.06|0
1634286970000|2021-10-15 08:36:10|91.29|89.09|91.31|89.11|91.31|89.11|91.29|89.09|0
1634286980000|2021-10-15 08:36:20|91.37|89.17|91.26|89.06|91.37|89.17|91.26|89.06|0
1634286990000|2021-10-15 08:36:30|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1634287000000|2021-10-15 08:36:40|91.26|89.06|91.26|89.06|91.28|89.08|91.26|89.06|0
1634287050000|2021-10-15 08:37:30|91.2|89|91.2|89|91.2|89|91.2|89|0
1634287080000|2021-10-15 08:38:00|91.26|89.06|91.26|89.06|91.26|89.06|91.26|89.06|0
1634287090000|2021-10-15 08:38:10|91.2|89|91.26|89.06|91.26|89.06|91.2|89|0
1634287100000|2021-10-15 08:38:20|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1634287120000|2021-10-15 08:38:40|91.26|89.06|91.26|89.06|91.26|89.06|91.26|89.06|0
1634287130000|2021-10-15 08:38:50|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1634287140000|2021-10-15 08:39:00|91.34|89.14|91.37|89.17|91.37|89.17|91.31|89.11|0
1634287150000|2021-10-15 08:39:10|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1634287160000|2021-10-15 08:39:20|91.37|89.17|91.37|89.17|91.37|89.17|91.37|89.17|0
1634287170000|2021-10-15 08:39:30|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1634287180000|2021-10-15 08:39:40|91.34|89.14|91.31|89.11|91.34|89.14|91.31|89.11|0
1634287190000|2021-10-15 08:39:50|91.34|89.14|91.31|89.11|91.34|89.14|91.31|89.11|0
1634287210000|2021-10-15 08:40:10|91.28|89.08|91.23|89.03|91.28|89.08|91.23|89.03|0
1634287220000|2021-10-15 08:40:20|91.25|89.05|91.2|89|91.25|89.05|91.2|89|0
1634287250000|2021-10-15 08:40:50|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634287260000|2021-10-15 08:41:00|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1634287270000|2021-10-15 08:41:10|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634287280000|2021-10-15 08:41:20|91.28|89.08|91.2|89|91.28|89.08|91.2|89|0
1634287300000|2021-10-15 08:41:40|91.25|89.05|91.23|89.03|91.25|89.05|91.23|89.03|0
1634287310000|2021-10-15 08:41:50|91.25|89.05|91.2|89|91.25|89.05|91.2|89|0
1634287320000|2021-10-15 08:42:00|91.25|89.05|91.25|89.05|91.25|89.05|91.2|89|0
1634287330000|2021-10-15 08:42:10|91.2|89|91.25|89.05|91.25|89.05|91.2|89|0
1634287370000|2021-10-15 08:42:50|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1634287380000|2021-10-15 08:43:00|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634287390000|2021-10-15 08:43:10|91.31|89.11|91.36|89.16|91.36|89.16|91.31|89.11|0
1634287400000|2021-10-15 08:43:20|91.31|89.11|91.36|89.16|91.36|89.16|91.31|89.11|0
1634287410000|2021-10-15 08:43:30|91.42|89.22|91.42|89.22|91.42|89.22|91.42|89.22|0
1634287430000|2021-10-15 08:43:50|91.36|89.16|91.42|89.22|91.42|89.22|91.36|89.16|0
1634287440000|2021-10-15 08:44:00|91.39|89.19|91.36|89.16|91.39|89.19|91.36|89.16|0
1634287490000|2021-10-15 08:44:50|91.42|89.22|91.36|89.16|91.42|89.22|91.36|89.16|0
1634287500000|2021-10-15 08:45:00|91.42|89.22|91.42|89.22|91.42|89.22|91.42|89.22|0
1634287510000|2021-10-15 08:45:10|91.36|89.16|91.31|89.11|91.36|89.16|91.31|89.11|0
1634287520000|2021-10-15 08:45:20|91.28|89.08|91.31|89.11|91.31|89.11|91.28|89.08|0
1634287530000|2021-10-15 08:45:30|91.25|89.05|91.31|89.11|91.31|89.11|91.25|89.05|0
1634287540000|2021-10-15 08:45:40|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634287550000|2021-10-15 08:45:50|91.23|89.03|91.25|89.05|91.25|89.05|91.2|89|0
1634287560000|2021-10-15 08:46:00|91.31|89.11|91.36|89.16|91.36|89.16|91.31|89.11|0
1634287570000|2021-10-15 08:46:10|91.42|89.22|91.42|89.22|91.47|89.27|91.42|89.22|0
1634287580000|2021-10-15 08:46:20|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1634287590000|2021-10-15 08:46:30|91.31|89.11|91.31|89.11|91.36|89.16|91.31|89.11|0
1634287600000|2021-10-15 08:46:40|91.34|89.14|91.34|89.14|91.34|89.14|91.34|89.14|0
1634287610000|2021-10-15 08:46:50|91.31|89.11|91.31|89.11|91.36|89.16|91.31|89.11|0
1634287620000|2021-10-15 08:47:00|91.36|89.16|91.31|89.11|91.36|89.16|91.31|89.11|0
1634287690000|2021-10-15 08:48:10|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634287700000|2021-10-15 08:48:20|91.2|89|91.2|89|91.2|89|91.2|89|0
1634287710000|2021-10-15 08:48:30|91.17|88.97|91.2|89|91.2|89|91.17|88.97|0
1634287740000|2021-10-15 08:49:00|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634287770000|2021-10-15 08:49:30|91.2|89|91.2|89|91.2|89|91.2|89|0
1634287780000|2021-10-15 08:49:40|91.14|88.94|91.31|89.11|91.31|89.11|91.14|88.94|0
1634287790000|2021-10-15 08:49:50|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634287800000|2021-10-15 08:50:00|91.31|89.11|91.2|89|91.31|89.11|91.2|89|0
1634287820000|2021-10-15 08:50:20|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634287830000|2021-10-15 08:50:30|91.31|89.11|91.31|89.11|91.31|89.11|91.25|89.05|0
1634287840000|2021-10-15 08:50:40|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634287850000|2021-10-15 08:50:50|91.28|89.08|91.25|89.05|91.28|89.08|91.25|89.05|0
1634287870000|2021-10-15 08:51:10|91.19|88.99|91.19|88.99|91.19|88.99|91.19|88.99|0
1634287880000|2021-10-15 08:51:20|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634287890000|2021-10-15 08:51:30|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1634287900000|2021-10-15 08:51:40|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634287910000|2021-10-15 08:51:50|91.3|89.1|91.25|89.05|91.3|89.1|91.25|89.05|0
1634287920000|2021-10-15 08:52:00|91.28|89.08|91.3|89.1|91.3|89.1|91.28|89.08|0
1634287930000|2021-10-15 08:52:10|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1634287980000|2021-10-15 08:53:00|91.41|89.21|91.47|89.27|91.47|89.27|91.41|89.21|0
1634287990000|2021-10-15 08:53:10|91.41|89.21|91.41|89.21|91.41|89.21|91.41|89.21|0
1634288020000|2021-10-15 08:53:40|91.36|89.16|91.39|89.19|91.39|89.19|91.36|89.16|0
1634288030000|2021-10-15 08:53:50|91.36|89.16|91.52|89.32|91.52|89.32|91.36|89.16|0
1634288040000|2021-10-15 08:54:00|91.47|89.27|91.52|89.32|91.52|89.32|91.47|89.27|0
1634288050000|2021-10-15 08:54:10|91.47|89.27|91.52|89.32|91.52|89.32|91.47|89.27|0
1634288060000|2021-10-15 08:54:20|91.58|89.38|91.55|89.35|91.58|89.38|91.52|89.32|0
1634288070000|2021-10-15 08:54:30|91.58|89.38|91.58|89.38|91.58|89.38|91.52|89.32|0
1634288080000|2021-10-15 08:54:40|91.52|89.32|91.58|89.38|91.58|89.38|91.52|89.32|0
1634288090000|2021-10-15 08:54:50|91.52|89.32|91.52|89.32|91.52|89.32|91.52|89.32|0
1634288100000|2021-10-15 08:55:00|91.47|89.27|91.52|89.32|91.52|89.32|91.47|89.27|0
1634288110000|2021-10-15 08:55:10|91.47|89.27|91.52|89.32|91.52|89.32|91.47|89.27|0
1634288120000|2021-10-15 08:55:20|91.47|89.27|91.47|89.27|91.47|89.27|91.47|89.27|0
1634288130000|2021-10-15 08:55:30|91.5|89.3|91.47|89.27|91.5|89.3|91.47|89.27|0
1634288140000|2021-10-15 08:55:40|91.52|89.32|91.52|89.32|91.52|89.32|91.52|89.32|0
1634288150000|2021-10-15 08:55:50|91.58|89.38|91.58|89.38|91.58|89.38|91.58|89.38|0
1634288160000|2021-10-15 08:56:00|91.52|89.32|91.58|89.38|91.58|89.38|91.52|89.32|0
1634288170000|2021-10-15 08:56:10|91.55|89.35|91.55|89.35|91.55|89.35|91.55|89.35|0
1634288180000|2021-10-15 08:56:20|91.52|89.32|91.47|89.27|91.52|89.32|91.47|89.27|0
1634288230000|2021-10-15 08:57:10|91.52|89.32|91.52|89.32|91.52|89.32|91.52|89.32|0
1634288240000|2021-10-15 08:57:20|91.47|89.27|91.52|89.32|91.52|89.32|91.47|89.27|0
1634288280000|2021-10-15 08:58:00|91.58|89.38|91.52|89.32|91.58|89.38|91.52|89.32|0
1634288370000|2021-10-15 08:59:30|91.63|89.43|91.63|89.43|91.63|89.43|91.63|89.43|0
1634288440000|2021-10-15 09:00:40|91.66|89.46|91.63|89.43|91.66|89.46|91.63|89.43|0
1634288520000|2021-10-15 09:02:00|91.69|89.49|91.63|89.43|91.69|89.49|91.63|89.43|0
1634288530000|2021-10-15 09:02:10|91.69|89.49|91.69|89.49|91.69|89.49|91.69|89.49|0
1634288540000|2021-10-15 09:02:20|91.74|89.54|91.69|89.49|91.74|89.54|91.69|89.49|0
1634288550000|2021-10-15 09:02:30|91.74|89.54|91.74|89.54|91.74|89.54|91.74|89.54|0
1634288620000|2021-10-15 09:03:40|91.8|89.6|91.74|89.54|91.8|89.6|91.74|89.54|0
1634288650000|2021-10-15 09:04:10|91.69|89.49|91.69|89.49|91.69|89.49|91.69|89.49|0
1634288660000|2021-10-15 09:04:20|91.91|89.71|91.85|89.65|91.91|89.71|91.85|89.65|0
1634288680000|2021-10-15 09:04:40|91.91|89.71|91.85|89.65|91.91|89.71|91.85|89.65|0
1634288770000|2021-10-15 09:06:10|91.91|89.71|91.91|89.71|91.91|89.71|91.91|89.71|0
1634288780000|2021-10-15 09:06:20|91.96|89.76|92.02|89.82|92.02|89.82|91.96|89.76|0
1634288790000|2021-10-15 09:06:30|91.96|89.76|92.02|89.82|92.02|89.82|91.96|89.76|0
1634288800000|2021-10-15 09:06:40|91.96|89.76|91.96|89.76|91.96|89.76|91.96|89.76|0
1634288810000|2021-10-15 09:06:50|91.91|89.71|91.91|89.71|91.91|89.71|91.91|89.71|0
1634288820000|2021-10-15 09:07:00|91.96|89.76|91.96|89.76|91.96|89.76|91.96|89.76|0
1634288850000|2021-10-15 09:07:30|91.91|89.71|91.96|89.76|91.96|89.76|91.91|89.71|0
1634288870000|2021-10-15 09:07:50|91.91|89.71|91.91|89.71|91.91|89.71|91.91|89.71|0
1634288890000|2021-10-15 09:08:10|91.85|89.65|91.91|89.71|91.91|89.71|91.85|89.65|0
1634288910000|2021-10-15 09:08:30|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1634288930000|2021-10-15 09:08:50|91.91|89.71|91.91|89.71|91.91|89.71|91.91|89.71|0
1634288940000|2021-10-15 09:09:00|91.96|89.76|91.96|89.76|91.96|89.76|91.96|89.76|0
1634288960000|2021-10-15 09:09:20|92.02|89.82|92.02|89.82|92.02|89.82|92.02|89.82|0
1634288970000|2021-10-15 09:09:30|91.96|89.76|91.96|89.76|91.96|89.76|91.96|89.76|0
1634288980000|2021-10-15 09:09:40|91.91|89.71|91.91|89.71|91.91|89.71|91.91|89.71|0
1634288990000|2021-10-15 09:09:50|91.96|89.76|91.96|89.76|91.96|89.76|91.91|89.71|0
1634289000000|2021-10-15 09:10:00|91.91|89.71|91.91|89.71|91.93|89.73|91.91|89.71|0
1634289030000|2021-10-15 09:10:30|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1634289040000|2021-10-15 09:10:40|91.91|89.71|91.85|89.65|91.91|89.71|91.85|89.65|0
1634289050000|2021-10-15 09:10:50|91.91|89.71|91.85|89.65|91.91|89.71|91.85|89.65|0
1634289070000|2021-10-15 09:11:10|91.91|89.71|91.85|89.65|91.91|89.71|91.85|89.65|0
1634289080000|2021-10-15 09:11:20|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289090000|2021-10-15 09:11:30|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1634289130000|2021-10-15 09:12:10|91.9|89.7|91.85|89.65|91.9|89.7|91.85|89.65|0
1634289140000|2021-10-15 09:12:20|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289150000|2021-10-15 09:12:30|91.85|89.65|91.9|89.7|91.9|89.7|91.85|89.65|0
1634289160000|2021-10-15 09:12:40|91.85|89.65|91.9|89.7|91.9|89.7|91.85|89.65|0
1634289170000|2021-10-15 09:12:50|91.85|89.65|91.9|89.7|91.9|89.7|91.85|89.65|0
1634289180000|2021-10-15 09:13:00|91.88|89.68|91.85|89.65|91.88|89.68|91.85|89.65|0
1634289200000|2021-10-15 09:13:20|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289210000|2021-10-15 09:13:30|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1634289220000|2021-10-15 09:13:40|91.9|89.7|91.96|89.76|91.96|89.76|91.9|89.7|0
1634289230000|2021-10-15 09:13:50|92.01|89.81|92.01|89.81|92.01|89.81|92.01|89.81|0
1634289240000|2021-10-15 09:14:00|91.96|89.76|91.96|89.76|92.01|89.81|91.96|89.76|0
1634289250000|2021-10-15 09:14:10|91.99|89.79|91.96|89.76|91.99|89.79|91.96|89.76|0
1634289260000|2021-10-15 09:14:20|91.9|89.7|91.85|89.65|91.9|89.7|91.85|89.65|0
1634289290000|2021-10-15 09:14:50|91.9|89.7|91.9|89.7|91.9|89.7|91.85|89.65|0
1634289300000|2021-10-15 09:15:00|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1634289320000|2021-10-15 09:15:20|91.9|89.7|91.85|89.65|91.9|89.7|91.85|89.65|0
1634289330000|2021-10-15 09:15:30|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289350000|2021-10-15 09:15:50|91.96|89.76|91.96|89.76|91.96|89.76|91.96|89.76|0
1634289360000|2021-10-15 09:16:00|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289370000|2021-10-15 09:16:10|91.96|89.76|91.96|89.76|91.96|89.76|91.96|89.76|0
1634289410000|2021-10-15 09:16:50|91.9|89.7|91.96|89.76|91.96|89.76|91.9|89.7|0
1634289420000|2021-10-15 09:17:00|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289470000|2021-10-15 09:17:50|91.85|89.65|91.85|89.65|91.88|89.68|91.85|89.65|0
1634289490000|2021-10-15 09:18:10|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289500000|2021-10-15 09:18:20|91.85|89.65|91.9|89.7|91.9|89.7|91.85|89.65|0
1634289520000|2021-10-15 09:18:40|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1634289530000|2021-10-15 09:18:50|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289560000|2021-10-15 09:19:20|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1634289590000|2021-10-15 09:19:50|91.9|89.7|91.9|89.7|91.9|89.7|91.85|89.65|0
1634289600000|2021-10-15 09:20:00|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1634289640000|2021-10-15 09:20:40|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289670000|2021-10-15 09:21:10|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1634289680000|2021-10-15 09:21:20|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1634289760000|2021-10-15 09:22:40|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289770000|2021-10-15 09:22:50|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1634289780000|2021-10-15 09:23:00|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289820000|2021-10-15 09:23:40|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1634289830000|2021-10-15 09:23:50|91.9|89.7|91.9|89.7|91.9|89.7|91.84|89.64|0
1634289840000|2021-10-15 09:24:00|91.87|89.67|91.9|89.7|91.9|89.7|91.87|89.67|0
1634289870000|2021-10-15 09:24:30|91.95|89.75|91.95|89.75|91.95|89.75|91.95|89.75|0
1634289900000|2021-10-15 09:25:00|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289920000|2021-10-15 09:25:20|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1634289940000|2021-10-15 09:25:40|91.9|89.7|91.9|89.7|91.9|89.7|91.9|89.7|0
1634289960000|2021-10-15 09:26:00|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1634290010000|2021-10-15 09:26:50|91.9|89.7|91.84|89.64|91.9|89.7|91.84|89.64|0
1634290050000|2021-10-15 09:27:30|91.79|89.59|91.73|89.53|91.79|89.59|91.73|89.53|0
1634290060000|2021-10-15 09:27:40|91.79|89.59|91.73|89.53|91.79|89.59|91.73|89.53|0
1634290090000|2021-10-15 09:28:10|91.68|89.48|91.68|89.48|91.68|89.48|91.62|89.42|0
1634290100000|2021-10-15 09:28:20|91.62|89.42|91.62|89.42|91.62|89.42|91.62|89.42|0
1634290110000|2021-10-15 09:28:30|91.68|89.48|91.68|89.48|91.68|89.48|91.68|89.48|0
1634290170000|2021-10-15 09:29:30|91.62|89.42|91.62|89.42|91.62|89.42|91.62|89.42|0
1634290190000|2021-10-15 09:29:50|91.56|89.36|91.56|89.36|91.56|89.36|91.56|89.36|0
1634290200000|2021-10-15 09:30:00|91.62|89.42|91.62|89.42|91.62|89.42|91.62|89.42|0
1634290220000|2021-10-15 09:30:20|91.73|89.53|91.73|89.53|91.73|89.53|91.73|89.53|0
1634290230000|2021-10-15 09:30:30|91.79|89.59|91.79|89.59|91.79|89.59|91.79|89.59|0
1634290240000|2021-10-15 09:30:40|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1634290250000|2021-10-15 09:30:50|91.79|89.59|91.79|89.59|91.79|89.59|91.79|89.59|0
1634290260000|2021-10-15 09:31:00|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1634290280000|2021-10-15 09:31:20|91.79|89.59|91.79|89.59|91.79|89.59|91.79|89.59|0
1634290290000|2021-10-15 09:31:30|91.84|89.64|91.79|89.59|91.84|89.64|91.79|89.59|0
1634290300000|2021-10-15 09:31:40|91.78|89.58|91.78|89.58|91.78|89.58|91.78|89.58|0
1634290360000|2021-10-15 09:32:40|91.81|89.61|91.78|89.58|91.84|89.64|91.78|89.58|0
1634290370000|2021-10-15 09:32:50|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1634290380000|2021-10-15 09:33:00|91.9|89.7|91.84|89.64|91.9|89.7|91.84|89.64|0
1634290420000|2021-10-15 09:33:40|91.78|89.58|91.78|89.58|91.78|89.58|91.78|89.58|0
1634290450000|2021-10-15 09:34:10|91.84|89.64|91.84|89.64|91.84|89.64|91.81|89.61|0
1634290470000|2021-10-15 09:34:30|91.89|89.69|91.89|89.69|91.89|89.69|91.89|89.69|0
1634290480000|2021-10-15 09:34:40|91.84|89.64|91.89|89.69|91.89|89.69|91.84|89.64|0
1634290490000|2021-10-15 09:34:50|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1634290500000|2021-10-15 09:35:00|91.78|89.58|91.78|89.58|91.78|89.58|91.78|89.58|0
1634290520000|2021-10-15 09:35:20|91.73|89.53|91.73|89.53|91.73|89.53|91.73|89.53|0
1634290550000|2021-10-15 09:35:50|91.78|89.58|91.78|89.58|91.78|89.58|91.78|89.58|0
1634290560000|2021-10-15 09:36:00|91.73|89.53|91.78|89.58|91.78|89.58|91.73|89.53|0
1634290590000|2021-10-15 09:36:30|91.73|89.53|91.73|89.53|91.73|89.53|91.73|89.53|0
1634290650000|2021-10-15 09:37:30|91.67|89.47|91.73|89.53|91.73|89.53|91.67|89.47|0
1634290670000|2021-10-15 09:37:50|91.78|89.58|91.78|89.58|91.78|89.58|91.78|89.58|0
1634290690000|2021-10-15 09:38:10|91.73|89.53|91.73|89.53|91.73|89.53|91.73|89.53|0
1634290700000|2021-10-15 09:38:20|91.78|89.58|91.73|89.53|91.78|89.58|91.73|89.53|0
1634290710000|2021-10-15 09:38:30|91.78|89.58|91.84|89.64|91.84|89.64|91.78|89.58|0
1634290720000|2021-10-15 09:38:40|91.89|89.69|91.89|89.69|91.89|89.69|91.89|89.69|0
1634290740000|2021-10-15 09:39:00|91.95|89.75|91.95|89.75|91.95|89.75|91.95|89.75|0
1634290760000|2021-10-15 09:39:20|91.89|89.69|91.89|89.69|91.89|89.69|91.89|89.69|0
1634290770000|2021-10-15 09:39:30|91.95|89.75|91.95|89.75|91.95|89.75|91.95|89.75|0
1634290790000|2021-10-15 09:39:50|92|89.8|92|89.8|92|89.8|92|89.8|0
1634290800000|2021-10-15 09:40:00|91.95|89.75|91.95|89.75|91.95|89.75|91.95|89.75|0
1634290820000|2021-10-15 09:40:20|92|89.8|92|89.8|92|89.8|92|89.8|0
1634290830000|2021-10-15 09:40:30|91.95|89.75|91.95|89.75|91.95|89.75|91.95|89.75|0
1634290840000|2021-10-15 09:40:40|91.98|89.78|91.95|89.75|91.98|89.78|91.95|89.75|0
1634290860000|2021-10-15 09:41:00|92|89.8|92.06|89.86|92.06|89.86|92|89.8|0
1634290870000|2021-10-15 09:41:10|92.11|89.91|92.11|89.91|92.11|89.91|92.11|89.91|0
1634290880000|2021-10-15 09:41:20|92.06|89.86|92.06|89.86|92.11|89.91|92.06|89.86|0
1634290890000|2021-10-15 09:41:30|92.11|89.91|92.11|89.91|92.11|89.91|92.11|89.91|0
1634290900000|2021-10-15 09:41:40|92.06|89.86|92.14|89.94|92.14|89.94|92.06|89.86|0
1634290910000|2021-10-15 09:41:50|92.17|89.97|92.11|89.91|92.17|89.97|92.11|89.91|0
1634290920000|2021-10-15 09:42:00|92.17|89.97|92.22|90.02|92.22|90.02|92.17|89.97|0
1634290930000|2021-10-15 09:42:10|92.28|90.08|92.28|90.08|92.28|90.08|92.28|90.08|0
1634290940000|2021-10-15 09:42:20|92.22|90.02|92.22|90.02|92.22|90.02|92.22|90.02|0
1634290950000|2021-10-15 09:42:30|92.17|89.97|92.17|89.97|92.17|89.97|92.17|89.97|0
1634290990000|2021-10-15 09:43:10|92.14|89.94|92.2|90|92.2|90|92.14|89.94|0
1634291000000|2021-10-15 09:43:20|92.22|90.02|92.22|90.02|92.22|90.02|92.22|90.02|0
1634291010000|2021-10-15 09:43:30|92.34|90.14|92.34|90.14|92.34|90.14|92.34|90.14|0
1634291040000|2021-10-15 09:44:00|92.28|90.08|92.28|90.08|92.28|90.08|92.28|90.08|0
1634291050000|2021-10-15 09:44:10|92.22|90.02|92.28|90.08|92.28|90.08|92.22|90.02|0
1634291070000|2021-10-15 09:44:30|92.34|90.14|92.34|90.14|92.34|90.14|92.31|90.11|0
1634291090000|2021-10-15 09:44:50|92.28|90.08|92.28|90.08|92.28|90.08|92.28|90.08|0
1634291100000|2021-10-15 09:45:00|92.33|90.13|92.33|90.13|92.33|90.13|92.33|90.13|0
1634291120000|2021-10-15 09:45:20|92.28|90.08|92.28|90.08|92.28|90.08|92.28|90.08|0
1634291130000|2021-10-15 09:45:30|92.33|90.13|92.33|90.13|92.33|90.13|92.33|90.13|0
1634291140000|2021-10-15 09:45:40|92.39|90.19|92.39|90.19|92.39|90.19|92.39|90.19|0
1634291180000|2021-10-15 09:46:20|92.33|90.13|92.33|90.13|92.33|90.13|92.33|90.13|0
1634291200000|2021-10-15 09:46:40|92.39|90.19|92.39|90.19|92.39|90.19|92.39|90.19|0
1634291210000|2021-10-15 09:46:50|92.33|90.13|92.33|90.13|92.33|90.13|92.33|90.13|0
1634291230000|2021-10-15 09:47:10|92.28|90.08|92.17|89.97|92.28|90.08|92.17|89.97|0
1634291260000|2021-10-15 09:47:40|92.22|90.02|92.22|90.02|92.22|90.02|92.22|90.02|0
1634291300000|2021-10-15 09:48:20|92.17|89.97|92.17|89.97|92.17|89.97|92.17|89.97|0
1634291330000|2021-10-15 09:48:50|92.11|89.91|92.11|89.91|92.11|89.91|92.11|89.91|0
1634291340000|2021-10-15 09:49:00|92.05|89.85|92.05|89.85|92.05|89.85|92.05|89.85|0
1634291350000|2021-10-15 09:49:10|92|89.8|91.94|89.74|92|89.8|91.94|89.74|0
1634291360000|2021-10-15 09:49:20|92|89.8|92|89.8|92|89.8|92|89.8|0
1634291370000|2021-10-15 09:49:30|91.94|89.74|92|89.8|92|89.8|91.94|89.74|0
1634291390000|2021-10-15 09:49:50|91.94|89.74|91.89|89.69|91.94|89.74|91.89|89.69|0
1634291400000|2021-10-15 09:50:00|91.83|89.63|91.89|89.69|91.89|89.69|91.83|89.63|0
1634291410000|2021-10-15 09:50:10|91.94|89.74|91.78|89.58|91.94|89.74|91.78|89.58|0
1634291420000|2021-10-15 09:50:20|91.83|89.63|91.72|89.52|91.83|89.63|91.72|89.52|0
1634291430000|2021-10-15 09:50:30|91.83|89.63|91.78|89.58|91.83|89.63|91.78|89.58|0
1634291440000|2021-10-15 09:50:40|91.83|89.63|91.83|89.63|91.89|89.69|91.83|89.63|0
1634291450000|2021-10-15 09:50:50|91.89|89.69|91.89|89.69|91.89|89.69|91.86|89.66|0
1634291460000|2021-10-15 09:51:00|91.83|89.63|91.92|89.72|91.94|89.74|91.83|89.63|0
1634291470000|2021-10-15 09:51:10|91.89|89.69|91.83|89.63|91.89|89.69|91.83|89.63|0
1634291480000|2021-10-15 09:51:20|91.86|89.66|91.86|89.66|91.86|89.66|91.86|89.66|0
1634291490000|2021-10-15 09:51:30|91.83|89.63|91.78|89.58|91.83|89.63|91.78|89.58|0
1634291500000|2021-10-15 09:51:40|91.83|89.63|91.83|89.63|91.89|89.69|91.83|89.63|0
1634291510000|2021-10-15 09:51:50|91.89|89.69|91.83|89.63|91.89|89.69|91.83|89.63|0
1634291520000|2021-10-15 09:52:00|91.8|89.6|91.83|89.63|91.83|89.63|91.8|89.6|0
1634291530000|2021-10-15 09:52:10|91.78|89.58|91.83|89.63|91.83|89.63|91.78|89.58|0
1634291540000|2021-10-15 09:52:20|91.89|89.69|91.94|89.74|91.94|89.74|91.83|89.63|0
1634291570000|2021-10-15 09:52:50|91.92|89.72|91.94|89.74|91.94|89.74|91.89|89.69|0
1634291580000|2021-10-15 09:53:00|91.89|89.69|91.89|89.69|91.89|89.69|91.89|89.69|0
1634291590000|2021-10-15 09:53:10|91.94|89.74|91.89|89.69|91.94|89.74|91.89|89.69|0
1634291600000|2021-10-15 09:53:20|91.92|89.72|91.94|89.74|91.94|89.74|91.89|89.69|0
1634291610000|2021-10-15 09:53:30|91.92|89.72|91.92|89.72|91.92|89.72|91.89|89.69|0
1634291620000|2021-10-15 09:53:40|91.89|89.69|91.89|89.69|91.89|89.69|91.89|89.69|0
1634291630000|2021-10-15 09:53:50|91.94|89.74|91.94|89.74|91.94|89.74|91.94|89.74|0
1634291640000|2021-10-15 09:54:00|91.89|89.69|91.89|89.69|91.94|89.74|91.89|89.69|0
1634291650000|2021-10-15 09:54:10|92|89.8|92|89.8|92|89.8|92|89.8|0
1634291660000|2021-10-15 09:54:20|91.94|89.74|91.94|89.74|91.94|89.74|91.94|89.74|0
1634291680000|2021-10-15 09:54:40|91.89|89.69|91.89|89.69|91.89|89.69|91.89|89.69|0
1634291690000|2021-10-15 09:54:50|91.86|89.66|91.83|89.63|91.89|89.69|91.83|89.63|0
1634291700000|2021-10-15 09:55:00|91.89|89.69|91.89|89.69|91.89|89.69|91.89|89.69|0
1634291720000|2021-10-15 09:55:20|91.83|89.63|91.83|89.63|91.83|89.63|91.83|89.63|0
1634291740000|2021-10-15 09:55:40|91.77|89.57|91.77|89.57|91.77|89.57|91.77|89.57|0
1634291750000|2021-10-15 09:55:50|91.83|89.63|91.83|89.63|91.83|89.63|91.83|89.63|0
1634291760000|2021-10-15 09:56:00|91.77|89.57|91.77|89.57|91.77|89.57|91.77|89.57|0
1634291770000|2021-10-15 09:56:10|91.75|89.55|91.72|89.52|91.75|89.55|91.72|89.52|0
1634291800000|2021-10-15 09:56:40|91.66|89.46|91.66|89.46|91.69|89.49|91.66|89.46|0
1634291810000|2021-10-15 09:56:50|91.61|89.41|91.61|89.41|91.61|89.41|91.61|89.41|0
1634291820000|2021-10-15 09:57:00|91.55|89.35|91.55|89.35|91.55|89.35|91.55|89.35|0
1634291830000|2021-10-15 09:57:10|91.5|89.3|91.44|89.24|91.5|89.3|91.44|89.24|0
1634291840000|2021-10-15 09:57:20|91.5|89.3|91.44|89.24|91.5|89.3|91.44|89.24|0
1634291850000|2021-10-15 09:57:30|91.39|89.19|91.36|89.16|91.39|89.19|91.36|89.16|0
1634291860000|2021-10-15 09:57:40|91.28|89.08|91.28|89.08|91.33|89.13|91.28|89.08|0
1634291870000|2021-10-15 09:57:50|91.39|89.19|91.44|89.24|91.44|89.24|91.39|89.19|0
1634291880000|2021-10-15 09:58:00|91.39|89.19|91.39|89.19|91.39|89.19|91.39|89.19|0
1634291890000|2021-10-15 09:58:10|91.36|89.16|91.28|89.08|91.36|89.16|91.22|89.02|0
1634291900000|2021-10-15 09:58:20|91.22|89.02|91.22|89.02|91.22|89.02|91.17|88.97|0
1634291910000|2021-10-15 09:58:30|91.17|88.97|91.28|89.08|91.28|89.08|91.17|88.97|0
1634291920000|2021-10-15 09:58:40|91.33|89.13|91.39|89.19|91.39|89.19|91.33|89.13|0
1634291930000|2021-10-15 09:58:50|91.33|89.13|91.28|89.08|91.33|89.13|91.28|89.08|0
1634291940000|2021-10-15 09:59:00|91.33|89.13|91.33|89.13|91.33|89.13|91.33|89.13|0
1634291950000|2021-10-15 09:59:10|91.39|89.19|91.44|89.24|91.44|89.24|91.39|89.19|0
1634291960000|2021-10-15 09:59:20|91.41|89.21|91.39|89.19|91.41|89.21|91.39|89.19|0
1634291980000|2021-10-15 09:59:40|91.33|89.13|91.39|89.19|91.39|89.19|91.33|89.13|0
1634291990000|2021-10-15 09:59:50|91.44|89.24|91.39|89.19|91.44|89.24|91.39|89.19|0
1634292000000|2021-10-15 10:00:00|91.33|89.13|91.39|89.19|91.39|89.19|91.33|89.13|0
1634292010000|2021-10-15 10:00:10|91.27|89.07|91.3|89.1|91.3|89.1|91.27|89.07|0
1634292020000|2021-10-15 10:00:20|91.33|89.13|91.27|89.07|91.33|89.13|91.27|89.07|0
1634292030000|2021-10-15 10:00:30|91.33|89.13|91.33|89.13|91.33|89.13|91.33|89.13|0
1634292050000|2021-10-15 10:00:50|91.38|89.18|91.33|89.13|91.38|89.18|91.33|89.13|0
1634292080000|2021-10-15 10:01:20|91.38|89.18|91.36|89.16|91.38|89.18|91.36|89.16|0
1634292090000|2021-10-15 10:01:30|91.38|89.18|91.33|89.13|91.38|89.18|91.33|89.13|0
1634292100000|2021-10-15 10:01:40|91.27|89.07|91.27|89.07|91.27|89.07|91.27|89.07|0
1634292130000|2021-10-15 10:02:10|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1634292160000|2021-10-15 10:02:40|91.16|88.96|91.16|88.96|91.16|88.96|91.16|88.96|0
1634292170000|2021-10-15 10:02:50|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1634292180000|2021-10-15 10:03:00|91.19|88.99|91.16|88.96|91.19|88.99|91.16|88.96|0
1634292190000|2021-10-15 10:03:10|91.22|89.02|91.16|88.96|91.22|89.02|91.16|88.96|0
1634292200000|2021-10-15 10:03:20|91.11|88.91|91.11|88.91|91.11|88.91|91.11|88.91|0
1634292210000|2021-10-15 10:03:30|91.05|88.85|91.05|88.85|91.05|88.85|91.05|88.85|0
1634292220000|2021-10-15 10:03:40|91|88.8|90.94|88.74|91|88.8|90.94|88.74|0
1634292240000|2021-10-15 10:04:00|90.89|88.69|90.83|88.63|90.94|88.74|90.83|88.63|0
1634292250000|2021-10-15 10:04:10|90.89|88.69|90.89|88.69|90.89|88.69|90.89|88.69|0
1634292280000|2021-10-15 10:04:40|90.83|88.63|90.83|88.63|90.83|88.63|90.83|88.63|0
1634292310000|2021-10-15 10:05:10|90.78|88.58|90.83|88.63|90.83|88.63|90.78|88.58|0
1634292320000|2021-10-15 10:05:20|90.78|88.58|90.83|88.63|90.83|88.63|90.78|88.58|0
1634292330000|2021-10-15 10:05:30|90.78|88.58|90.72|88.52|90.78|88.58|90.72|88.52|0
1634292350000|2021-10-15 10:05:50|90.78|88.58|90.94|88.74|90.94|88.74|90.78|88.58|0
1634292390000|2021-10-15 10:06:30|90.89|88.69|90.89|88.69|90.89|88.69|90.89|88.69|0
1634292400000|2021-10-15 10:06:40|90.94|88.74|90.94|88.74|90.94|88.74|90.94|88.74|0
1634292410000|2021-10-15 10:06:50|91|88.8|91.05|88.85|91.05|88.85|91|88.8|0
1634292430000|2021-10-15 10:07:10|91.11|88.91|91.11|88.91|91.11|88.91|91.11|88.91|0
1634292440000|2021-10-15 10:07:20|91.16|88.96|91.16|88.96|91.16|88.96|91.16|88.96|0
1634292460000|2021-10-15 10:07:40|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1634292470000|2021-10-15 10:07:50|91.27|89.07|91.27|89.07|91.27|89.07|91.27|89.07|0
1634292480000|2021-10-15 10:08:00|91.22|89.02|91.27|89.07|91.27|89.07|91.22|89.02|0
1634292500000|2021-10-15 10:08:20|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1634292520000|2021-10-15 10:08:40|91.27|89.07|91.27|89.07|91.27|89.07|91.27|89.07|0
1634292540000|2021-10-15 10:09:00|91.22|89.02|91.27|89.07|91.27|89.07|91.22|89.02|0
1634292550000|2021-10-15 10:09:10|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1634292560000|2021-10-15 10:09:20|91.19|88.99|91.22|89.02|91.22|89.02|91.19|88.99|0
1634292570000|2021-10-15 10:09:30|91.16|88.96|91.16|88.96|91.16|88.96|91.16|88.96|0
1634292580000|2021-10-15 10:09:40|91.1|88.9|91.1|88.9|91.1|88.9|91.1|88.9|0
1634292590000|2021-10-15 10:09:50|91.16|88.96|91.16|88.96|91.16|88.96|91.16|88.96|0
1634292600000|2021-10-15 10:10:00|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1634292610000|2021-10-15 10:10:10|91.16|88.96|91.16|88.96|91.16|88.96|91.16|88.96|0
1634292660000|2021-10-15 10:11:00|91.1|88.9|91.1|88.9|91.1|88.9|91.1|88.9|0
1634292670000|2021-10-15 10:11:10|91.05|88.85|90.99|88.79|91.05|88.85|90.99|88.79|0
1634292690000|2021-10-15 10:11:30|90.94|88.74|90.94|88.74|90.94|88.74|90.94|88.74|0
1634292720000|2021-10-15 10:12:00|90.99|88.79|90.94|88.74|90.99|88.79|90.94|88.74|0
1634292730000|2021-10-15 10:12:10|90.99|88.79|90.99|88.79|90.99|88.79|90.99|88.79|0
1634292740000|2021-10-15 10:12:20|91.05|88.85|91.1|88.9|91.1|88.9|91.05|88.85|0
1634292790000|2021-10-15 10:13:10|91.05|88.85|91.05|88.85|91.05|88.85|91.05|88.85|0
1634292800000|2021-10-15 10:13:20|91.1|88.9|91.1|88.9|91.1|88.9|91.1|88.9|0
1634292820000|2021-10-15 10:13:40|91.05|88.85|90.99|88.79|91.05|88.85|90.99|88.79|0
1634292840000|2021-10-15 10:14:00|90.94|88.74|90.94|88.74|90.94|88.74|90.94|88.74|0
1634292860000|2021-10-15 10:14:20|90.99|88.79|90.94|88.74|90.99|88.79|90.94|88.74|0
1634292870000|2021-10-15 10:14:30|90.99|88.79|90.99|88.79|90.99|88.79|90.99|88.79|0
1634292880000|2021-10-15 10:14:40|91.05|88.85|91.05|88.85|91.05|88.85|91.05|88.85|0
1634292890000|2021-10-15 10:14:50|91.1|88.9|91.05|88.85|91.1|88.9|91.05|88.85|0
1634292910000|2021-10-15 10:15:10|91.1|88.9|91.08|88.88|91.1|88.9|91.08|88.88|0
1634292920000|2021-10-15 10:15:20|91.1|88.9|91.1|88.9|91.1|88.9|91.1|88.9|0
1634292930000|2021-10-15 10:15:30|91.05|88.85|91.1|88.9|91.1|88.9|91.05|88.85|0
1634292970000|2021-10-15 10:16:10|91.05|88.85|91.05|88.85|91.1|88.9|91.05|88.85|0
1634293010000|2021-10-15 10:16:50|91.1|88.9|91.1|88.9|91.1|88.9|91.1|88.9|0
1634293020000|2021-10-15 10:17:00|91.16|88.96|91.16|88.96|91.16|88.96|91.16|88.96|0
1634293050000|2021-10-15 10:17:30|91.1|88.9|91.1|88.9|91.1|88.9|91.1|88.9|0
1634293080000|2021-10-15 10:18:00|91.21|89.01|91.27|89.07|91.27|89.07|91.21|89.01|0
1634293090000|2021-10-15 10:18:10|91.21|89.01|91.27|89.07|91.27|89.07|91.21|89.01|0
1634293110000|2021-10-15 10:18:30|91.21|89.01|91.27|89.07|91.27|89.07|91.21|89.01|0
1634293120000|2021-10-15 10:18:40|91.24|89.04|91.27|89.07|91.27|89.07|91.24|89.04|0
1634293140000|2021-10-15 10:19:00|91.32|89.12|91.38|89.18|91.38|89.18|91.32|89.12|0
1634293150000|2021-10-15 10:19:10|91.32|89.12|91.38|89.18|91.38|89.18|91.32|89.12|0
1634293170000|2021-10-15 10:19:30|91.32|89.12|91.32|89.12|91.32|89.12|91.32|89.12|0
1634293180000|2021-10-15 10:19:40|91.27|89.07|91.27|89.07|91.27|89.07|91.27|89.07|0
1634293190000|2021-10-15 10:19:50|91.21|89.01|91.21|89.01|91.21|89.01|91.21|89.01|0
1634293240000|2021-10-15 10:20:40|91.16|88.96|91.16|88.96|91.16|88.96|91.16|88.96|0
1634293260000|2021-10-15 10:21:00|91.1|88.9|91.16|88.96|91.16|88.96|91.1|88.9|0
1634293270000|2021-10-15 10:21:10|91.1|88.9|91.15|88.95|91.16|88.96|91.1|88.9|0
1634293280000|2021-10-15 10:21:20|91.21|89.01|91.21|89.01|91.21|89.01|91.21|89.01|0
1634293290000|2021-10-15 10:21:30|91.27|89.07|91.32|89.12|91.32|89.12|91.27|89.07|0
1634293300000|2021-10-15 10:21:40|91.35|89.15|91.32|89.12|91.35|89.15|91.32|89.12|0
1634293320000|2021-10-15 10:22:00|91.38|89.18|91.38|89.18|91.38|89.18|91.38|89.18|0
1634293340000|2021-10-15 10:22:20|91.43|89.23|91.49|89.29|91.49|89.29|91.43|89.23|0
1634293350000|2021-10-15 10:22:30|91.43|89.23|91.43|89.23|91.43|89.23|91.43|89.23|0
1634293360000|2021-10-15 10:22:40|91.38|89.18|91.38|89.18|91.38|89.18|91.38|89.18|0
1634293370000|2021-10-15 10:22:50|91.43|89.23|91.37|89.17|91.43|89.23|91.37|89.17|0
1634293380000|2021-10-15 10:23:00|91.43|89.23|91.43|89.23|91.43|89.23|91.43|89.23|0
1634293390000|2021-10-15 10:23:10|91.37|89.17|91.43|89.23|91.43|89.23|91.37|89.17|0
1634293400000|2021-10-15 10:23:20|91.37|89.17|91.43|89.23|91.43|89.23|91.37|89.17|0
1634293420000|2021-10-15 10:23:40|91.37|89.17|91.37|89.17|91.37|89.17|91.37|89.17|0
1634293430000|2021-10-15 10:23:50|91.43|89.23|91.37|89.17|91.43|89.23|91.37|89.17|0
1634293450000|2021-10-15 10:24:10|91.32|89.12|91.32|89.12|91.32|89.12|91.32|89.12|0
1634293470000|2021-10-15 10:24:30|91.37|89.17|91.37|89.17|91.37|89.17|91.37|89.17|0
1634293490000|2021-10-15 10:24:50|91.43|89.23|91.43|89.23|91.43|89.23|91.43|89.23|0
1634293500000|2021-10-15 10:25:00|91.37|89.17|91.37|89.17|91.37|89.17|91.37|89.17|0
1634293510000|2021-10-15 10:25:10|91.32|89.12|91.32|89.12|91.32|89.12|91.32|89.12|0
1634293520000|2021-10-15 10:25:20|91.26|89.06|91.32|89.12|91.32|89.12|91.26|89.06|0
1634293550000|2021-10-15 10:25:50|91.26|89.06|91.32|89.12|91.32|89.12|91.26|89.06|0
1634293560000|2021-10-15 10:26:00|91.26|89.06|91.26|89.06|91.26|89.06|91.26|89.06|0
1634293570000|2021-10-15 10:26:10|91.21|89.01|91.21|89.01|91.21|89.01|91.21|89.01|0
1634293590000|2021-10-15 10:26:30|91.26|89.06|91.21|89.01|91.26|89.06|91.21|89.01|0
1634293620000|2021-10-15 10:27:00|91.15|88.95|91.15|88.95|91.15|88.95|91.15|88.95|0
1634293630000|2021-10-15 10:27:10|90.99|88.79|90.99|88.79|90.99|88.79|90.99|88.79|0
1634293640000|2021-10-15 10:27:20|90.93|88.73|90.77|88.57|90.93|88.73|90.77|88.57|0
1634293650000|2021-10-15 10:27:30|90.82|88.62|90.82|88.62|90.82|88.62|90.82|88.62|0
1634293670000|2021-10-15 10:27:50|90.77|88.57|90.77|88.57|90.77|88.57|90.77|88.57|0
1634293680000|2021-10-15 10:28:00|90.71|88.51|90.77|88.57|90.77|88.57|90.71|88.51|0
1634293690000|2021-10-15 10:28:10|90.74|88.54|90.71|88.51|90.74|88.54|90.71|88.51|0
1634293720000|2021-10-15 10:28:40|90.66|88.46|90.6|88.4|90.66|88.46|90.6|88.4|0
1634293730000|2021-10-15 10:28:50|90.55|88.35|90.6|88.4|90.6|88.4|90.55|88.35|0
1634293740000|2021-10-15 10:29:00|90.66|88.46|90.6|88.4|90.66|88.46|90.6|88.4|0
1634293750000|2021-10-15 10:29:10|90.66|88.46|90.6|88.4|90.66|88.46|90.6|88.4|0
1634293770000|2021-10-15 10:29:30|90.66|88.46|90.66|88.46|90.66|88.46|90.66|88.46|0
1634293780000|2021-10-15 10:29:40|90.55|88.35|90.6|88.4|90.6|88.4|90.55|88.35|0
1634293790000|2021-10-15 10:29:50|90.55|88.35|90.6|88.4|90.6|88.4|90.55|88.35|0
1634293800000|2021-10-15 10:30:00|90.55|88.35|90.49|88.29|90.55|88.35|90.49|88.29|0
1634293810000|2021-10-15 10:30:10|90.55|88.35|90.55|88.35|90.55|88.35|90.55|88.35|0
1634293840000|2021-10-15 10:30:40|90.66|88.46|90.66|88.46|90.66|88.46|90.66|88.46|0
1634293850000|2021-10-15 10:30:50|90.71|88.51|90.71|88.51|90.71|88.51|90.71|88.51|0
1634293860000|2021-10-15 10:31:00|90.77|88.57|90.88|88.68|90.88|88.68|90.77|88.57|0
1634293870000|2021-10-15 10:31:10|90.93|88.73|90.93|88.73|90.93|88.73|90.93|88.73|0
1634293900000|2021-10-15 10:31:40|90.88|88.68|90.88|88.68|90.88|88.68|90.88|88.68|0
1634293910000|2021-10-15 10:31:50|90.9|88.7|90.93|88.73|90.93|88.73|90.9|88.7|0
1634293920000|2021-10-15 10:32:00|90.98|88.78|91.1|88.9|91.1|88.9|90.98|88.78|0
1634293930000|2021-10-15 10:32:10|91.15|88.95|90.98|88.78|91.15|88.95|90.98|88.78|0
1634293940000|2021-10-15 10:32:20|91.04|88.84|91.04|88.84|91.04|88.84|90.98|88.78|0
1634293950000|2021-10-15 10:32:30|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1634293960000|2021-10-15 10:32:40|91.15|88.95|91.15|88.95|91.15|88.95|91.15|88.95|0
1634293990000|2021-10-15 10:33:10|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1634294010000|2021-10-15 10:33:30|91.04|88.84|91.04|88.84|91.04|88.84|91.04|88.84|0
1634294020000|2021-10-15 10:33:40|91.09|88.89|91.09|88.89|91.09|88.89|91.07|88.87|0
1634294030000|2021-10-15 10:33:50|91.07|88.87|91.09|88.89|91.09|88.89|91.07|88.87|0
1634294040000|2021-10-15 10:34:00|91.04|88.84|91.04|88.84|91.04|88.84|91.04|88.84|0
1634294050000|2021-10-15 10:34:10|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1634294060000|2021-10-15 10:34:20|91.15|88.95|91.15|88.95|91.15|88.95|91.15|88.95|0
1634294070000|2021-10-15 10:34:30|91.09|88.89|91.15|88.95|91.15|88.95|91.09|88.89|0
1634294080000|2021-10-15 10:34:40|91.09|88.89|91.04|88.84|91.09|88.89|91.04|88.84|0
1634294100000|2021-10-15 10:35:00|91.07|88.87|91.09|88.89|91.09|88.89|91.04|88.84|0
1634294160000|2021-10-15 10:36:00|91.15|88.95|91.09|88.89|91.15|88.95|91.09|88.89|0
1634294170000|2021-10-15 10:36:10|91.15|88.95|91.15|88.95|91.23|89.03|91.15|88.95|0
1634294180000|2021-10-15 10:36:20|91.2|89|91.15|88.95|91.2|89|91.15|88.95|0
1634294200000|2021-10-15 10:36:40|91.2|89|91.2|89|91.2|89|91.2|89|0
1634294210000|2021-10-15 10:36:50|91.26|89.06|91.26|89.06|91.26|89.06|91.2|89|0
1634294220000|2021-10-15 10:37:00|91.23|89.03|91.26|89.06|91.26|89.06|91.2|89|0
1634294230000|2021-10-15 10:37:10|91.23|89.03|91.2|89|91.26|89.06|91.2|89|0
1634294240000|2021-10-15 10:37:20|91.15|88.95|91.12|88.92|91.15|88.95|91.12|88.92|0
1634294250000|2021-10-15 10:37:30|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1634294260000|2021-10-15 10:37:40|91.12|88.92|91.09|88.89|91.12|88.92|91.09|88.89|0
1634294270000|2021-10-15 10:37:50|91.07|88.87|91.07|88.87|91.07|88.87|91.07|88.87|0
1634294280000|2021-10-15 10:38:00|91.09|88.89|91.09|88.89|91.09|88.89|91.07|88.87|0
1634294290000|2021-10-15 10:38:10|91.04|88.84|91.09|88.89|91.09|88.89|91.04|88.84|0
1634294310000|2021-10-15 10:38:30|91.15|88.95|91.2|89|91.2|89|91.15|88.95|0
1634294320000|2021-10-15 10:38:40|91.15|88.95|91.15|88.95|91.15|88.95|91.15|88.95|0
1634294340000|2021-10-15 10:39:00|91.18|88.98|91.18|88.98|91.18|88.98|91.18|88.98|0
1634294350000|2021-10-15 10:39:10|91.15|88.95|91.2|89|91.2|89|91.15|88.95|0
1634294360000|2021-10-15 10:39:20|91.15|88.95|91.09|88.89|91.15|88.95|91.09|88.89|0
1634294380000|2021-10-15 10:39:40|91.15|88.95|91.15|88.95|91.15|88.95|91.15|88.95|0
1634294390000|2021-10-15 10:39:50|91.26|89.06|91.26|89.06|91.26|89.06|91.26|89.06|0
1634294400000|2021-10-15 10:40:00|91.2|89|91.2|89|91.2|89|91.2|89|0
1634294410000|2021-10-15 10:40:10|91.15|88.95|91.2|89|91.2|89|91.12|88.92|0
1634294420000|2021-10-15 10:40:20|91.15|88.95|91.2|89|91.2|89|91.15|88.95|0
1634294430000|2021-10-15 10:40:30|91.15|88.95|91.15|88.95|91.15|88.95|91.15|88.95|0
1634294450000|2021-10-15 10:40:50|91.12|88.92|91.15|88.95|91.15|88.95|91.09|88.89|0
1634294460000|2021-10-15 10:41:00|91.2|89|91.2|89|91.2|89|91.2|89|0
1634294470000|2021-10-15 10:41:10|91.26|89.06|91.2|89|91.26|89.06|91.2|89|0
1634294490000|2021-10-15 10:41:30|91.23|89.03|91.23|89.03|91.23|89.03|91.23|89.03|0
1634294500000|2021-10-15 10:41:40|91.26|89.06|91.26|89.06|91.26|89.06|91.26|89.06|0
1634294510000|2021-10-15 10:41:50|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1634294530000|2021-10-15 10:42:10|91.26|89.06|91.26|89.06|91.28|89.08|91.26|89.06|0
1634294540000|2021-10-15 10:42:20|91.2|89|91.2|89|91.2|89|91.2|89|0
1634294560000|2021-10-15 10:42:40|91.26|89.06|91.26|89.06|91.26|89.06|91.26|89.06|0
1634294570000|2021-10-15 10:42:50|91.2|89|91.2|89|91.2|89|91.2|89|0
1634294600000|2021-10-15 10:43:20|91.12|88.92|91.15|88.95|91.15|88.95|91.12|88.92|0
1634294620000|2021-10-15 10:43:40|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1634294650000|2021-10-15 10:44:10|91.06|88.86|91.09|88.89|91.09|88.89|91.03|88.83|0
1634294660000|2021-10-15 10:44:20|91.14|88.94|91.12|88.92|91.14|88.94|91.12|88.92|0
1634294670000|2021-10-15 10:44:30|91.14|88.94|91.03|88.83|91.14|88.94|91.03|88.83|0
1634294680000|2021-10-15 10:44:40|91.06|88.86|91.03|88.83|91.06|88.86|91.03|88.83|0
1634294690000|2021-10-15 10:44:50|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1634294710000|2021-10-15 10:45:10|91.12|88.92|91.12|88.92|91.12|88.92|91.12|88.92|0
1634294720000|2021-10-15 10:45:20|91.14|88.94|91.14|88.94|91.14|88.94|91.14|88.94|0
1634294730000|2021-10-15 10:45:30|91.09|88.89|91.14|88.94|91.14|88.94|91.09|88.89|0
1634294740000|2021-10-15 10:45:40|91.06|88.86|90.98|88.78|91.06|88.86|90.98|88.78|0
1634294750000|2021-10-15 10:45:50|91.03|88.83|91.03|88.83|91.03|88.83|91.03|88.83|0
1634294770000|2021-10-15 10:46:10|90.92|88.72|90.98|88.78|90.98|88.78|90.92|88.72|0
1634294780000|2021-10-15 10:46:20|90.95|88.75|90.92|88.72|90.95|88.75|90.92|88.72|0
1634294790000|2021-10-15 10:46:30|90.98|88.78|90.98|88.78|91.03|88.83|90.98|88.78|0
1634294840000|2021-10-15 10:47:20|91.03|88.83|91.03|88.83|91.03|88.83|91.03|88.83|0
1634294850000|2021-10-15 10:47:30|91.09|88.89|91.14|88.94|91.14|88.94|91.09|88.89|0
1634294860000|2021-10-15 10:47:40|91.2|89|91.2|89|91.2|89|91.2|89|0
1634294880000|2021-10-15 10:48:00|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634294890000|2021-10-15 10:48:10|91.2|89|91.2|89|91.2|89|91.2|89|0
1634294900000|2021-10-15 10:48:20|91.25|89.05|91.2|89|91.25|89.05|91.2|89|0
1634294910000|2021-10-15 10:48:30|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634294920000|2021-10-15 10:48:40|91.2|89|91.14|88.94|91.2|89|91.14|88.94|0
1634294940000|2021-10-15 10:49:00|91.2|89|91.25|89.05|91.25|89.05|91.2|89|0
1634294950000|2021-10-15 10:49:10|91.2|89|91.25|89.05|91.25|89.05|91.2|89|0
1634294970000|2021-10-15 10:49:30|91.31|89.11|91.25|89.05|91.31|89.11|91.25|89.05|0
1634294980000|2021-10-15 10:49:40|91.31|89.11|91.31|89.11|91.31|89.11|91.25|89.05|0
1634294990000|2021-10-15 10:49:50|91.28|89.08|91.28|89.08|91.28|89.08|91.28|89.08|0
1634295000000|2021-10-15 10:50:00|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634295010000|2021-10-15 10:50:10|91.2|89|91.25|89.05|91.25|89.05|91.2|89|0
1634295030000|2021-10-15 10:50:30|91.2|89|91.25|89.05|91.25|89.05|91.2|89|0
1634295040000|2021-10-15 10:50:40|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1634295050000|2021-10-15 10:50:50|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1634295060000|2021-10-15 10:51:00|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1634295110000|2021-10-15 10:51:50|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1634295150000|2021-10-15 10:52:30|91.47|89.27|91.42|89.22|91.47|89.27|91.42|89.22|0
1634295200000|2021-10-15 10:53:20|91.47|89.27|91.42|89.22|91.47|89.27|91.42|89.22|0
1634295230000|2021-10-15 10:53:50|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1634295240000|2021-10-15 10:54:00|91.42|89.22|91.42|89.22|91.42|89.22|91.36|89.16|0
1634295250000|2021-10-15 10:54:10|91.36|89.16|91.42|89.22|91.42|89.22|91.36|89.16|0
1634295270000|2021-10-15 10:54:30|91.47|89.27|91.42|89.22|91.47|89.27|91.42|89.22|0
1634295280000|2021-10-15 10:54:40|91.47|89.27|91.47|89.27|91.47|89.27|91.47|89.27|0
1634295290000|2021-10-15 10:54:50|91.53|89.33|91.53|89.33|91.53|89.33|91.53|89.33|0
1634295300000|2021-10-15 10:55:00|91.47|89.27|91.47|89.27|91.47|89.27|91.47|89.27|0
1634295310000|2021-10-15 10:55:10|91.53|89.33|91.47|89.27|91.53|89.33|91.47|89.27|0
1634295320000|2021-10-15 10:55:20|91.42|89.22|91.42|89.22|91.42|89.22|91.42|89.22|0
1634295330000|2021-10-15 10:55:30|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1634295340000|2021-10-15 10:55:40|91.42|89.22|91.36|89.16|91.42|89.22|91.36|89.16|0
1634295370000|2021-10-15 10:56:10|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1634295380000|2021-10-15 10:56:20|91.3|89.1|91.25|89.05|91.3|89.1|91.25|89.05|0
1634295430000|2021-10-15 10:57:10|91.19|88.99|91.19|88.99|91.19|88.99|91.19|88.99|0
1634295440000|2021-10-15 10:57:20|91.25|89.05|91.3|89.1|91.3|89.1|91.25|89.05|0
1634295450000|2021-10-15 10:57:30|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1634295460000|2021-10-15 10:57:40|91.3|89.1|91.3|89.1|91.3|89.1|91.3|89.1|0
1634295470000|2021-10-15 10:57:50|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1634295480000|2021-10-15 10:58:00|91.41|89.21|91.41|89.21|91.41|89.21|91.41|89.21|0
1634295490000|2021-10-15 10:58:10|91.47|89.27|91.47|89.27|91.47|89.27|91.47|89.27|0
1634295500000|2021-10-15 10:58:20|91.53|89.33|91.53|89.33|91.53|89.33|91.53|89.33|0
1634295510000|2021-10-15 10:58:30|91.47|89.27|91.47|89.27|91.47|89.27|91.47|89.27|0
1634295520000|2021-10-15 10:58:40|91.53|89.33|91.52|89.32|91.53|89.33|91.52|89.32|0
1634295540000|2021-10-15 10:59:00|91.47|89.27|91.47|89.27|91.47|89.27|91.47|89.27|0
1634295550000|2021-10-15 10:59:10|91.52|89.32|91.47|89.27|91.52|89.32|91.47|89.27|0
1634295560000|2021-10-15 10:59:20|91.41|89.21|91.47|89.27|91.47|89.27|91.41|89.21|0
1634295600000|2021-10-15 11:00:00|91.41|89.21|91.47|89.27|91.47|89.27|91.41|89.21|0
1634295610000|2021-10-15 11:00:10|91.52|89.32|91.52|89.32|91.52|89.32|91.47|89.27|0
1634295620000|2021-10-15 11:00:20|91.47|89.27|91.47|89.27|91.47|89.27|91.47|89.27|0
1634295630000|2021-10-15 11:00:30|91.41|89.21|91.3|89.1|91.41|89.21|91.3|89.1|0
1634295640000|2021-10-15 11:00:40|91.19|88.99|91.08|88.88|91.25|89.05|91.08|88.88|0
1634295660000|2021-10-15 11:01:00|91.03|88.83|91.03|88.83|91.03|88.83|91.03|88.83|0
1634295670000|2021-10-15 11:01:10|91.08|88.88|91.19|88.99|91.19|88.99|91.08|88.88|0
1634295680000|2021-10-15 11:01:20|91.14|88.94|91.14|88.94|91.19|88.99|91.14|88.94|0
1634295700000|2021-10-15 11:01:40|91.19|88.99|91.25|89.05|91.25|89.05|91.19|88.99|0
1634295750000|2021-10-15 11:02:30|91.3|89.1|91.36|89.16|91.36|89.16|91.3|89.1|0
1634295760000|2021-10-15 11:02:40|91.33|89.13|91.3|89.1|91.33|89.13|91.3|89.1|0
1634295780000|2021-10-15 11:03:00|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1634295790000|2021-10-15 11:03:10|91.39|89.19|91.39|89.19|91.39|89.19|91.39|89.19|0
1634295800000|2021-10-15 11:03:20|91.36|89.16|91.3|89.1|91.36|89.16|91.3|89.1|0
1634295810000|2021-10-15 11:03:30|91.25|89.05|91.3|89.1|91.3|89.1|91.25|89.05|0
1634295830000|2021-10-15 11:03:50|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1634295840000|2021-10-15 11:04:00|91.39|89.19|91.41|89.21|91.41|89.21|91.39|89.19|0
1634295850000|2021-10-15 11:04:10|91.36|89.16|91.3|89.1|91.36|89.16|91.3|89.1|0
1634295860000|2021-10-15 11:04:20|91.25|89.05|91.19|88.99|91.25|89.05|91.19|88.99|0
1634295880000|2021-10-15 11:04:40|91.14|88.94|91.08|88.88|91.14|88.94|91.08|88.88|0
1634295890000|2021-10-15 11:04:50|91.14|88.94|91.08|88.88|91.14|88.94|91.08|88.88|0
1634295900000|2021-10-15 11:05:00|91.14|88.94|91.08|88.88|91.14|88.94|91.08|88.88|0
1634295910000|2021-10-15 11:05:10|91.03|88.83|91.03|88.83|91.03|88.83|91.03|88.83|0
1634295920000|2021-10-15 11:05:20|91.08|88.88|91.08|88.88|91.08|88.88|91.08|88.88|0
1634295930000|2021-10-15 11:05:30|91.14|88.94|91.14|88.94|91.19|88.99|91.14|88.94|0
1634295950000|2021-10-15 11:05:50|91.08|88.88|91.08|88.88|91.08|88.88|91.08|88.88|0
1634295960000|2021-10-15 11:06:00|91.14|88.94|91.14|88.94|91.14|88.94|91.14|88.94|0
1634295990000|2021-10-15 11:06:30|91.08|88.88|91.08|88.88|91.08|88.88|91.08|88.88|0
1634296000000|2021-10-15 11:06:40|91.02|88.82|91.02|88.82|91.02|88.82|91.02|88.82|0
1634296010000|2021-10-15 11:06:50|91.05|88.85|91.08|88.88|91.08|88.88|91.02|88.82|0
1634296030000|2021-10-15 11:07:10|91.02|88.82|91.02|88.82|91.02|88.82|91.02|88.82|0
1634296070000|2021-10-15 11:07:50|91.08|88.88|91.05|88.85|91.08|88.88|91.05|88.85|0
1634296080000|2021-10-15 11:08:00|91.02|88.82|91.08|88.88|91.08|88.88|91.02|88.82|0
1634296090000|2021-10-15 11:08:10|91.05|88.85|91.08|88.88|91.08|88.88|91.02|88.82|0
1634296100000|2021-10-15 11:08:20|91.19|88.99|91.13|88.93|91.19|88.99|91.13|88.93|0
1634296120000|2021-10-15 11:08:40|91.19|88.99|91.19|88.99|91.19|88.99|91.19|88.99|0
1634296130000|2021-10-15 11:08:50|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1634296140000|2021-10-15 11:09:00|91.19|88.99|91.24|89.04|91.24|89.04|91.19|88.99|0
1634296190000|2021-10-15 11:09:50|91.19|88.99|91.24|89.04|91.24|89.04|91.19|88.99|0
1634296210000|2021-10-15 11:10:10|91.19|88.99|91.19|88.99|91.19|88.99|91.19|88.99|0
1634296220000|2021-10-15 11:10:20|91.24|89.04|91.3|89.1|91.3|89.1|91.24|89.04|0
1634296260000|2021-10-15 11:11:00|91.24|89.04|91.24|89.04|91.24|89.04|91.19|88.99|0
1634296280000|2021-10-15 11:11:20|91.3|89.1|91.3|89.1|91.3|89.1|91.3|89.1|0
1634296300000|2021-10-15 11:11:40|91.24|89.04|91.24|89.04|91.24|89.04|91.24|89.04|0
1634296310000|2021-10-15 11:11:50|91.3|89.1|91.3|89.1|91.3|89.1|91.3|89.1|0
1634296320000|2021-10-15 11:12:00|91.24|89.04|91.24|89.04|91.24|89.04|91.24|89.04|0
1634296330000|2021-10-15 11:12:10|91.19|88.99|91.19|88.99|91.19|88.99|91.19|88.99|0
1634296340000|2021-10-15 11:12:20|91.13|88.93|91.13|88.93|91.13|88.93|91.13|88.93|0
1634296350000|2021-10-15 11:12:30|91.08|88.88|91.08|88.88|91.08|88.88|91.08|88.88|0
1634296380000|2021-10-15 11:13:00|91.02|88.82|91.02|88.82|91.02|88.82|91.02|88.82|0
1634296390000|2021-10-15 11:13:10|91|88.8|91.02|88.82|91.02|88.82|90.97|88.77|0
1634296420000|2021-10-15 11:13:40|91.08|88.88|91.08|88.88|91.08|88.88|91.08|88.88|0
1634296430000|2021-10-15 11:13:50|91.02|88.82|91.02|88.82|91.02|88.82|91.02|88.82|0
1634296440000|2021-10-15 11:14:00|91.05|88.85|90.97|88.77|91.05|88.85|90.97|88.77|0
1634296510000|2021-10-15 11:15:10|90.91|88.71|90.91|88.71|90.91|88.71|90.91|88.71|0
1634296520000|2021-10-15 11:15:20|90.86|88.66|90.91|88.71|90.91|88.71|90.86|88.66|0
1634296550000|2021-10-15 11:15:50|90.97|88.77|90.97|88.77|90.97|88.77|90.97|88.77|0
1634296560000|2021-10-15 11:16:00|90.91|88.71|90.91|88.71|90.91|88.71|90.91|88.71|0
1634296590000|2021-10-15 11:16:30|90.97|88.77|90.97|88.77|90.97|88.77|90.97|88.77|0
1634296610000|2021-10-15 11:16:50|91.02|88.82|91.02|88.82|91.02|88.82|90.97|88.77|0
1634296620000|2021-10-15 11:17:00|90.97|88.77|90.97|88.77|90.97|88.77|90.97|88.77|0
1634296630000|2021-10-15 11:17:10|91.02|88.82|90.99|88.79|91.02|88.82|90.97|88.77|0
1634296640000|2021-10-15 11:17:20|91.02|88.82|91.02|88.82|91.02|88.82|91.02|88.82|0
1634296680000|2021-10-15 11:18:00|91.07|88.87|91.07|88.87|91.07|88.87|91.07|88.87|0
1634296710000|2021-10-15 11:18:30|91.02|88.82|90.96|88.76|91.02|88.82|90.96|88.76|0
1634296730000|2021-10-15 11:18:50|90.91|88.71|90.96|88.76|90.96|88.76|90.91|88.71|0
1634296740000|2021-10-15 11:19:00|90.94|88.74|90.91|88.71|90.96|88.76|90.91|88.71|0
1634296780000|2021-10-15 11:19:40|90.96|88.76|90.91|88.71|90.96|88.76|90.91|88.71|0
1634296810000|2021-10-15 11:20:10|90.85|88.65|90.85|88.65|90.85|88.65|90.85|88.65|0
1634296820000|2021-10-15 11:20:20|90.8|88.6|90.8|88.6|90.8|88.6|90.8|88.6|0
1634296850000|2021-10-15 11:20:50|90.69|88.49|90.69|88.49|90.69|88.49|90.69|88.49|0
1634296870000|2021-10-15 11:21:10|90.63|88.43|90.58|88.38|90.63|88.43|90.58|88.38|0
1634296880000|2021-10-15 11:21:20|90.63|88.43|90.69|88.49|90.69|88.49|90.63|88.43|0
1634296900000|2021-10-15 11:21:40|90.74|88.54|90.69|88.49|90.74|88.54|90.69|88.49|0
1634296910000|2021-10-15 11:21:50|90.74|88.54|90.74|88.54|90.74|88.54|90.74|88.54|0
1634296930000|2021-10-15 11:22:10|90.69|88.49|90.69|88.49|90.69|88.49|90.69|88.49|0
1634296940000|2021-10-15 11:22:20|90.74|88.54|90.74|88.54|90.74|88.54|90.69|88.49|0
1634296950000|2021-10-15 11:22:30|90.69|88.49|90.74|88.54|90.74|88.54|90.69|88.49|0
1634296960000|2021-10-15 11:22:40|90.69|88.49|90.74|88.54|90.74|88.54|90.69|88.49|0
1634296970000|2021-10-15 11:22:50|90.8|88.6|90.8|88.6|90.8|88.6|90.8|88.6|0
1634296980000|2021-10-15 11:23:00|90.85|88.65|90.85|88.65|90.91|88.71|90.85|88.65|0
1634296990000|2021-10-15 11:23:10|90.91|88.71|90.91|88.71|90.91|88.71|90.91|88.71|0
1634297000000|2021-10-15 11:23:20|90.85|88.65|90.91|88.71|90.91|88.71|90.85|88.65|0
1634297060000|2021-10-15 11:24:20|90.85|88.65|90.91|88.71|90.91|88.71|90.85|88.65|0
1634297070000|2021-10-15 11:24:30|90.85|88.65|90.85|88.65|90.85|88.65|90.85|88.65|0
1634297080000|2021-10-15 11:24:40|90.91|88.71|90.91|88.71|90.91|88.71|90.91|88.71|0
1634297110000|2021-10-15 11:25:10|90.85|88.65|90.85|88.65|90.85|88.65|90.85|88.65|0
1634297130000|2021-10-15 11:25:30|90.8|88.6|90.8|88.6|90.8|88.6|90.8|88.6|0
1634297140000|2021-10-15 11:25:40|90.85|88.65|90.85|88.65|90.85|88.65|90.85|88.65|0
1634297160000|2021-10-15 11:26:00|90.91|88.71|90.91|88.71|90.91|88.71|90.91|88.71|0
1634297190000|2021-10-15 11:26:30|90.85|88.65|90.85|88.65|90.85|88.65|90.85|88.65|0
1634297210000|2021-10-15 11:26:50|90.91|88.71|90.91|88.71|90.91|88.71|90.91|88.71|0
1634297270000|2021-10-15 11:27:50|90.85|88.65|90.85|88.65|90.85|88.65|90.85|88.65|0
1634297280000|2021-10-15 11:28:00|90.8|88.6|90.8|88.6|90.85|88.65|90.8|88.6|0
1634297290000|2021-10-15 11:28:10|90.74|88.54|90.8|88.6|90.8|88.6|90.74|88.54|0
1634297320000|2021-10-15 11:28:40|90.79|88.59|90.79|88.59|90.79|88.59|90.79|88.59|0
1634297330000|2021-10-15 11:28:50|90.74|88.54|90.69|88.49|90.74|88.54|90.69|88.49|0
1634297340000|2021-10-15 11:29:00|90.63|88.43|90.63|88.43|90.63|88.43|90.63|88.43|0
1634297360000|2021-10-15 11:29:20|90.58|88.38|90.58|88.38|90.63|88.43|90.58|88.38|0
1634297380000|2021-10-15 11:29:40|90.57|88.37|90.63|88.43|90.63|88.43|90.57|88.37|0
1634297420000|2021-10-15 11:30:20|90.57|88.37|90.57|88.37|90.57|88.37|90.57|88.37|0
1634297470000|2021-10-15 11:31:10|90.63|88.43|90.63|88.43|90.63|88.43|90.63|88.43|0
1634297480000|2021-10-15 11:31:20|90.57|88.37|90.57|88.37|90.57|88.37|90.57|88.37|0
1634297490000|2021-10-15 11:31:30|90.52|88.32|90.46|88.26|90.52|88.32|90.46|88.26|0
1634297530000|2021-10-15 11:32:10|90.41|88.21|90.41|88.21|90.41|88.21|90.41|88.21|0
1634297540000|2021-10-15 11:32:20|90.46|88.26|90.46|88.26|90.46|88.26|90.46|88.26|0
1634297570000|2021-10-15 11:32:50|90.41|88.21|90.41|88.21|90.41|88.21|90.41|88.21|0
1634297600000|2021-10-15 11:33:20|90.46|88.26|90.46|88.26|90.46|88.26|90.46|88.26|0
1634297610000|2021-10-15 11:33:30|90.41|88.21|90.41|88.21|90.46|88.26|90.41|88.21|0
1634297650000|2021-10-15 11:34:10|90.35|88.15|90.24|88.04|90.35|88.15|90.24|88.04|0
1634297670000|2021-10-15 11:34:30|90.35|88.15|90.24|88.04|90.35|88.15|90.24|88.04|0
1634297680000|2021-10-15 11:34:40|90.3|88.1|90.35|88.15|90.35|88.15|90.3|88.1|0
1634297690000|2021-10-15 11:34:50|90.3|88.1|90.35|88.15|90.35|88.15|90.3|88.1|0
1634297700000|2021-10-15 11:35:00|90.41|88.21|90.35|88.15|90.41|88.21|90.35|88.15|0
1634297710000|2021-10-15 11:35:10|90.3|88.1|90.3|88.1|90.3|88.1|90.3|88.1|0
1634297720000|2021-10-15 11:35:20|90.24|88.04|90.24|88.04|90.24|88.04|90.24|88.04|0
1634297740000|2021-10-15 11:35:40|90.3|88.1|90.3|88.1|90.3|88.1|90.3|88.1|0
1634297760000|2021-10-15 11:36:00|90.24|88.04|90.3|88.1|90.3|88.1|90.24|88.04|0
1634297770000|2021-10-15 11:36:10|90.35|88.15|90.24|88.04|90.35|88.15|90.24|88.04|0
1634297780000|2021-10-15 11:36:20|90.19|87.99|90.19|87.99|90.19|87.99|90.19|87.99|0
1634297790000|2021-10-15 11:36:30|90.24|88.04|90.24|88.04|90.24|88.04|90.24|88.04|0
1634297820000|2021-10-15 11:37:00|90.3|88.1|90.35|88.15|90.35|88.15|90.3|88.1|0
1634297830000|2021-10-15 11:37:10|90.41|88.21|90.35|88.15|90.41|88.21|90.35|88.15|0
1634297850000|2021-10-15 11:37:30|90.41|88.21|90.35|88.15|90.41|88.21|90.35|88.15|0
1634297870000|2021-10-15 11:37:50|90.41|88.21|90.41|88.21|90.41|88.21|90.41|88.21|0
1634297880000|2021-10-15 11:38:00|90.35|88.15|90.41|88.21|90.41|88.21|90.35|88.15|0
1634297890000|2021-10-15 11:38:10|90.35|88.15|90.35|88.15|90.35|88.15|90.35|88.15|0
1634297900000|2021-10-15 11:38:20|90.41|88.21|90.41|88.21|90.41|88.21|90.41|88.21|0
1634298060000|2021-10-15 11:41:00|90.46|88.26|90.41|88.21|90.46|88.26|90.41|88.21|0
1634298070000|2021-10-15 11:41:10|90.35|88.15|90.35|88.15|90.35|88.15|90.35|88.15|0
1634298100000|2021-10-15 11:41:40|90.41|88.21|90.35|88.15|90.41|88.21|90.35|88.15|0
1634298120000|2021-10-15 11:42:00|90.3|88.1|90.3|88.1|90.3|88.1|90.3|88.1|0
1634298130000|2021-10-15 11:42:10|90.35|88.15|90.35|88.15|90.35|88.15|90.35|88.15|0
1634298160000|2021-10-15 11:42:40|90.3|88.1|90.3|88.1|90.3|88.1|90.3|88.1|0
1634298190000|2021-10-15 11:43:10|90.35|88.15|90.3|88.1|90.35|88.15|90.3|88.1|0
1634298210000|2021-10-15 11:43:30|90.29|88.09|90.29|88.09|90.29|88.09|90.29|88.09|0
1634298270000|2021-10-15 11:44:30|90.35|88.15|90.35|88.15|90.35|88.15|90.35|88.15|0
1634298280000|2021-10-15 11:44:40|90.29|88.09|90.29|88.09|90.29|88.09|90.29|88.09|0
1634298290000|2021-10-15 11:44:50|90.35|88.15|90.4|88.2|90.4|88.2|90.35|88.15|0
1634298370000|2021-10-15 11:46:10|90.38|88.18|90.35|88.15|90.38|88.18|90.35|88.15|0
1634298390000|2021-10-15 11:46:30|90.4|88.2|90.4|88.2|90.4|88.2|90.4|88.2|0
1634298420000|2021-10-15 11:47:00|90.46|88.26|90.46|88.26|90.46|88.26|90.46|88.26|0
1634298430000|2021-10-15 11:47:10|90.4|88.2|90.4|88.2|90.4|88.2|90.4|88.2|0
1634298520000|2021-10-15 11:48:40|90.46|88.26|90.46|88.26|90.46|88.26|90.46|88.26|0
1634298560000|2021-10-15 11:49:20|90.51|88.31|90.46|88.26|90.51|88.31|90.46|88.26|0
1634298580000|2021-10-15 11:49:40|90.51|88.31|90.51|88.31|90.51|88.31|90.51|88.31|0
1634298590000|2021-10-15 11:49:50|90.57|88.37|90.57|88.37|90.57|88.37|90.57|88.37|0
1634298600000|2021-10-15 11:50:00|90.51|88.31|90.57|88.37|90.57|88.37|90.51|88.31|0
1634298630000|2021-10-15 11:50:30|90.51|88.31|90.57|88.37|90.57|88.37|90.51|88.31|0
1634298640000|2021-10-15 11:50:40|90.51|88.31|90.57|88.37|90.57|88.37|90.51|88.31|0
1634298710000|2021-10-15 11:51:50|90.62|88.42|90.62|88.42|90.62|88.42|90.62|88.42|0
1634298750000|2021-10-15 11:52:30|90.56|88.36|90.56|88.36|90.56|88.36|90.56|88.36|0
1634298770000|2021-10-15 11:52:50|90.51|88.31|90.51|88.31|90.56|88.36|90.51|88.31|0
1634298790000|2021-10-15 11:53:10|90.46|88.26|90.45|88.25|90.46|88.26|90.45|88.25|0
1634298810000|2021-10-15 11:53:30|90.51|88.31|90.51|88.31|90.51|88.31|90.51|88.31|0
1634298830000|2021-10-15 11:53:50|90.45|88.25|90.45|88.25|90.45|88.25|90.45|88.25|0
1634298960000|2021-10-15 11:56:00|90.51|88.31|90.51|88.31|90.51|88.31|90.51|88.31|0
1634298970000|2021-10-15 11:56:10|90.45|88.25|90.45|88.25|90.45|88.25|90.45|88.25|0
1634299050000|2021-10-15 11:57:30|90.56|88.36|90.56|88.36|90.56|88.36|90.56|88.36|0
1634299060000|2021-10-15 11:57:40|90.62|88.42|90.62|88.42|90.62|88.42|90.62|88.42|0
1634299080000|2021-10-15 11:58:00|90.67|88.47|90.67|88.47|90.67|88.47|90.67|88.47|0
1634299090000|2021-10-15 11:58:10|90.73|88.53|90.73|88.53|90.78|88.58|90.73|88.53|0
1634299110000|2021-10-15 11:58:30|90.78|88.58|90.73|88.53|90.78|88.58|90.73|88.53|0
1634299120000|2021-10-15 11:58:40|90.67|88.47|90.67|88.47|90.67|88.47|90.67|88.47|0
1634299130000|2021-10-15 11:58:50|90.73|88.53|90.67|88.47|90.73|88.53|90.67|88.47|0
1634299200000|2021-10-15 12:00:00|90.73|88.53|90.73|88.53|90.73|88.53|90.62|88.42|0
1634299220000|2021-10-15 12:00:20|90.78|88.58|90.78|88.58|90.78|88.58|90.78|88.58|0
1634299260000|2021-10-15 12:01:00|90.84|88.64|90.84|88.64|90.84|88.64|90.84|88.64|0
1634299270000|2021-10-15 12:01:10|90.78|88.58|90.73|88.53|90.78|88.58|90.73|88.53|0
1634299280000|2021-10-15 12:01:20|90.67|88.47|90.73|88.53|90.73|88.53|90.62|88.42|0
1634299290000|2021-10-15 12:01:30|90.78|88.58|90.78|88.58|90.78|88.58|90.78|88.58|0
1634299300000|2021-10-15 12:01:40|90.73|88.53|90.73|88.53|90.73|88.53|90.73|88.53|0
1634299330000|2021-10-15 12:02:10|90.78|88.58|90.78|88.58|90.78|88.58|90.78|88.58|0
1634299340000|2021-10-15 12:02:20|90.73|88.53|90.73|88.53|90.73|88.53|90.73|88.53|0
1634299370000|2021-10-15 12:02:50|90.78|88.58|90.72|88.52|90.78|88.58|90.72|88.52|0
1634299400000|2021-10-15 12:03:20|90.78|88.58|90.78|88.58|90.78|88.58|90.78|88.58|0
1634299410000|2021-10-15 12:03:30|90.72|88.52|90.72|88.52|90.72|88.52|90.72|88.52|0
1634299430000|2021-10-15 12:03:50|90.7|88.5|90.67|88.47|90.7|88.5|90.67|88.47|0
1634299450000|2021-10-15 12:04:10|90.61|88.41|90.56|88.36|90.61|88.41|90.56|88.36|0
1634299460000|2021-10-15 12:04:20|90.61|88.41|90.61|88.41|90.61|88.41|90.61|88.41|0
1634299490000|2021-10-15 12:04:50|90.67|88.47|90.67|88.47|90.67|88.47|90.67|88.47|0
1634299510000|2021-10-15 12:05:10|90.61|88.41|90.61|88.41|90.61|88.41|90.61|88.41|0
1634299520000|2021-10-15 12:05:20|90.56|88.36|90.61|88.41|90.61|88.41|90.56|88.36|0
1634299570000|2021-10-15 12:06:10|90.56|88.36|90.67|88.47|90.67|88.47|90.56|88.36|0
1634299580000|2021-10-15 12:06:20|90.72|88.52|90.72|88.52|90.72|88.52|90.72|88.52|0
1634299590000|2021-10-15 12:06:30|90.67|88.47|90.67|88.47|90.67|88.47|90.67|88.47|0
1634299600000|2021-10-15 12:06:40|90.72|88.52|90.67|88.47|90.72|88.52|90.67|88.47|0
1634299620000|2021-10-15 12:07:00|90.72|88.52|90.67|88.47|90.72|88.52|90.67|88.47|0
1634299640000|2021-10-15 12:07:20|90.61|88.41|90.61|88.41|90.61|88.41|90.61|88.41|0
1634299680000|2021-10-15 12:08:00|90.67|88.47|90.67|88.47|90.67|88.47|90.67|88.47|0
1634299690000|2021-10-15 12:08:10|90.61|88.41|90.61|88.41|90.61|88.41|90.61|88.41|0
1634299730000|2021-10-15 12:08:50|90.67|88.47|90.67|88.47|90.67|88.47|90.67|88.47|0
1634299750000|2021-10-15 12:09:10|90.61|88.41|90.61|88.41|90.61|88.41|90.61|88.41|0
1634299780000|2021-10-15 12:09:40|90.56|88.36|90.56|88.36|90.56|88.36|90.56|88.36|0
1634299790000|2021-10-15 12:09:50|90.61|88.41|90.56|88.36|90.61|88.41|90.56|88.36|0
1634299800000|2021-10-15 12:10:00|90.61|88.41|90.61|88.41|90.61|88.41|90.61|88.41|0
1634299830000|2021-10-15 12:10:30|90.56|88.36|90.56|88.36|90.56|88.36|90.56|88.36|0
1634299850000|2021-10-15 12:10:50|90.5|88.3|90.5|88.3|90.5|88.3|90.5|88.3|0
1634299860000|2021-10-15 12:11:00|90.56|88.36|90.5|88.3|90.56|88.36|90.5|88.3|0
1634299870000|2021-10-15 12:11:10|90.45|88.25|90.5|88.3|90.5|88.3|90.45|88.25|0
1634299930000|2021-10-15 12:12:10|90.56|88.36|90.56|88.36|90.56|88.36|90.56|88.36|0
1634299980000|2021-10-15 12:13:00|90.5|88.3|90.5|88.3|90.5|88.3|90.5|88.3|0
1634300020000|2021-10-15 12:13:40|90.45|88.25|90.45|88.25|90.45|88.25|90.45|88.25|0
1634300030000|2021-10-15 12:13:50|90.5|88.3|90.5|88.3|90.5|88.3|90.5|88.3|0
1634300040000|2021-10-15 12:14:00|90.45|88.25|90.45|88.25|90.45|88.25|90.45|88.25|0
1634300060000|2021-10-15 12:14:20|90.5|88.3|90.5|88.3|90.5|88.3|90.5|88.3|0
1634300080000|2021-10-15 12:14:40|90.56|88.36|90.56|88.36|90.56|88.36|90.56|88.36|0
1634300100000|2021-10-15 12:15:00|90.5|88.3|90.5|88.3|90.5|88.3|90.5|88.3|0
1634300130000|2021-10-15 12:15:30|90.55|88.35|90.55|88.35|90.55|88.35|90.5|88.3|0
1634300140000|2021-10-15 12:15:40|90.5|88.3|90.5|88.3|90.55|88.35|90.5|88.3|0
1634300150000|2021-10-15 12:15:50|90.55|88.35|90.55|88.35|90.55|88.35|90.55|88.35|0
1634300220000|2021-10-15 12:17:00|90.61|88.41|90.61|88.41|90.61|88.41|90.61|88.41|0
1634300230000|2021-10-15 12:17:10|90.66|88.46|90.61|88.41|90.66|88.46|90.61|88.41|0
1634300240000|2021-10-15 12:17:20|90.55|88.35|90.55|88.35|90.55|88.35|90.55|88.35|0
1634300260000|2021-10-15 12:17:40|90.5|88.3|90.55|88.35|90.55|88.35|90.5|88.3|0
1634300280000|2021-10-15 12:18:00|90.5|88.3|90.55|88.35|90.55|88.35|90.5|88.3|0
1634300300000|2021-10-15 12:18:20|90.5|88.3|90.5|88.3|90.5|88.3|90.5|88.3|0
1634300310000|2021-10-15 12:18:30|90.55|88.35|90.55|88.35|90.55|88.35|90.55|88.35|0
1634300320000|2021-10-15 12:18:40|90.61|88.41|90.61|88.41|90.61|88.41|90.61|88.41|0
1634300340000|2021-10-15 12:19:00|90.66|88.46|90.55|88.35|90.66|88.46|90.55|88.35|0
1634300350000|2021-10-15 12:19:10|90.61|88.41|90.61|88.41|90.61|88.41|90.61|88.41|0
1634300380000|2021-10-15 12:19:40|90.66|88.46|90.66|88.46|90.66|88.46|90.66|88.46|0
1634300390000|2021-10-15 12:19:50|90.72|88.52|90.72|88.52|90.72|88.52|90.72|88.52|0
1634300400000|2021-10-15 12:20:00|90.66|88.46|90.61|88.41|90.66|88.46|90.61|88.41|0
1634300410000|2021-10-15 12:20:10|90.66|88.46|90.66|88.46|90.66|88.46|90.66|88.46|0
1634300420000|2021-10-15 12:20:20|90.72|88.52|90.61|88.41|90.72|88.52|90.61|88.41|0
1634300460000|2021-10-15 12:21:00|90.55|88.35|90.55|88.35|90.55|88.35|90.55|88.35|0
1634300480000|2021-10-15 12:21:20|90.61|88.41|90.61|88.41|90.61|88.41|90.61|88.41|0
1634300490000|2021-10-15 12:21:30|90.55|88.35|90.55|88.35|90.55|88.35|90.55|88.35|0
1634300500000|2021-10-15 12:21:40|90.5|88.3|90.5|88.3|90.5|88.3|90.5|88.3|0
1634300510000|2021-10-15 12:21:50|90.44|88.24|90.44|88.24|90.44|88.24|90.44|88.24|0
1634300520000|2021-10-15 12:22:00|90.39|88.19|90.5|88.3|90.5|88.3|90.39|88.19|0
1634300530000|2021-10-15 12:22:10|90.55|88.35|90.55|88.35|90.55|88.35|90.55|88.35|0
1634300540000|2021-10-15 12:22:20|90.5|88.3|90.5|88.3|90.5|88.3|90.5|88.3|0
1634300550000|2021-10-15 12:22:30|90.55|88.35|90.55|88.35|90.55|88.35|90.55|88.35|0
1634300570000|2021-10-15 12:22:50|90.61|88.41|90.61|88.41|90.61|88.41|90.61|88.41|0
1634300580000|2021-10-15 12:23:00|90.55|88.35|90.55|88.35|90.55|88.35|90.55|88.35|0
1634300610000|2021-10-15 12:23:30|90.58|88.38|90.61|88.41|90.61|88.41|90.58|88.38|0
1634300630000|2021-10-15 12:23:50|90.72|88.52|90.61|88.41|90.72|88.52|90.61|88.41|0
1634300640000|2021-10-15 12:24:00|90.72|88.52|90.72|88.52|90.72|88.52|90.66|88.46|0
1634300650000|2021-10-15 12:24:10|90.77|88.57|90.77|88.57|90.77|88.57|90.72|88.52|0
1634300660000|2021-10-15 12:24:20|90.72|88.52|90.72|88.52|90.72|88.52|90.72|88.52|0
1634300670000|2021-10-15 12:24:30|90.77|88.57|90.83|88.63|90.83|88.63|90.77|88.57|0
1634300680000|2021-10-15 12:24:40|90.77|88.57|90.77|88.57|90.77|88.57|90.77|88.57|0
1634300690000|2021-10-15 12:24:50|90.72|88.52|90.72|88.52|90.72|88.52|90.72|88.52|0
1634300700000|2021-10-15 12:25:00|90.77|88.57|90.72|88.52|90.77|88.57|90.72|88.52|0
1634300730000|2021-10-15 12:25:30|90.66|88.46|90.66|88.46|90.66|88.46|90.66|88.46|0
1634300750000|2021-10-15 12:25:50|90.71|88.51|90.71|88.51|90.71|88.51|90.71|88.51|0
1634300760000|2021-10-15 12:26:00|90.66|88.46|90.66|88.46|90.66|88.46|90.66|88.46|0
1634300770000|2021-10-15 12:26:10|90.6|88.4|90.6|88.4|90.66|88.46|90.6|88.4|0
1634300780000|2021-10-15 12:26:20|90.66|88.46|90.66|88.46|90.66|88.46|90.66|88.46|0
1634300790000|2021-10-15 12:26:30|90.71|88.51|90.71|88.51|90.71|88.51|90.71|88.51|0
1634300820000|2021-10-15 12:27:00|90.66|88.46|90.71|88.51|90.71|88.51|90.66|88.46|0
1634300830000|2021-10-15 12:27:10|90.82|88.62|90.93|88.73|90.93|88.73|90.77|88.57|0
1634300840000|2021-10-15 12:27:20|91.04|88.84|91.1|88.9|91.1|88.9|90.99|88.79|0
1634300850000|2021-10-15 12:27:30|91.15|88.95|91.32|89.12|91.32|89.12|91.15|88.95|0
1634300860000|2021-10-15 12:27:40|91.38|89.18|91.38|89.18|91.43|89.23|91.38|89.18|0
1634300880000|2021-10-15 12:28:00|91.37|89.17|91.37|89.17|91.37|89.17|91.32|89.12|0
1634300890000|2021-10-15 12:28:10|91.46|89.26|91.49|89.29|91.54|89.34|91.46|89.26|0
1634300900000|2021-10-15 12:28:20|91.54|89.34|91.43|89.23|91.54|89.34|91.43|89.23|0
1634300910000|2021-10-15 12:28:30|91.37|89.17|91.21|89.01|91.37|89.17|91.21|89.01|0
1634300920000|2021-10-15 12:28:40|91.15|88.95|91.21|89.01|91.21|89.01|91.15|88.95|0
1634300930000|2021-10-15 12:28:50|91.15|88.95|91.21|89.01|91.21|89.01|91.15|88.95|0
1634300940000|2021-10-15 12:29:00|91.1|88.9|91.15|88.95|91.15|88.95|91.1|88.9|0
1634300950000|2021-10-15 12:29:10|91.1|88.9|91.1|88.9|91.1|88.9|91.07|88.87|0
1634300960000|2021-10-15 12:29:20|91.04|88.84|91.15|88.95|91.15|88.95|91.04|88.84|0
1634300970000|2021-10-15 12:29:30|91.13|88.93|91.13|88.93|91.13|88.93|91.1|88.9|0
1634300980000|2021-10-15 12:29:40|91.1|88.9|91.13|88.93|91.15|88.95|91.1|88.9|0
1634300990000|2021-10-15 12:29:50|91.15|88.95|91.13|88.93|91.15|88.95|91.1|88.9|0
1634301000000|2021-10-15 12:30:00|91.15|88.95|91.13|88.93|91.15|88.95|91.13|88.93|0
1634301010000|2021-10-15 12:30:10|91.07|88.87|91.15|88.95|91.15|88.95|91.04|88.84|0
1634301020000|2021-10-15 12:30:20|90.88|88.68|91.04|88.84|91.04|88.84|90.88|88.68|0
1634301030000|2021-10-15 12:30:30|90.99|88.79|91.04|88.84|91.04|88.84|90.99|88.79|0
1634301040000|2021-10-15 12:30:40|91.1|88.9|91.15|88.95|91.26|89.06|91.1|88.9|0
1634301050000|2021-10-15 12:30:50|91.21|89.01|91.26|89.06|91.26|89.06|91.21|89.01|0
1634301060000|2021-10-15 12:31:00|91.37|89.17|91.1|88.9|91.37|89.17|91.1|88.9|0
1634301070000|2021-10-15 12:31:10|91.04|88.84|91.15|88.95|91.21|89.01|91.04|88.84|0
1634301090000|2021-10-15 12:31:30|91.1|88.9|90.93|88.73|91.1|88.9|90.93|88.73|0
1634301100000|2021-10-15 12:31:40|90.88|88.68|90.93|88.73|90.99|88.79|90.88|88.68|0
1634301110000|2021-10-15 12:31:50|90.99|88.79|91.1|88.9|91.15|88.95|90.99|88.79|0
1634301120000|2021-10-15 12:32:00|91.26|89.06|91.26|89.06|91.26|89.06|91.26|89.06|0
1634301130000|2021-10-15 12:32:10|91.37|89.17|91.21|89.01|91.37|89.17|91.21|89.01|0
1634301140000|2021-10-15 12:32:20|91.15|88.95|91.15|88.95|91.21|89.01|91.1|88.9|0
1634301150000|2021-10-15 12:32:30|91.21|89.01|91.1|88.9|91.26|89.06|91.1|88.9|0
1634301160000|2021-10-15 12:32:40|91.04|88.84|90.93|88.73|91.04|88.84|90.93|88.73|0
1634301170000|2021-10-15 12:32:50|90.99|88.79|90.93|88.73|90.99|88.79|90.93|88.73|0
1634301180000|2021-10-15 12:33:00|90.99|88.79|90.88|88.68|90.99|88.79|90.88|88.68|0
1634301190000|2021-10-15 12:33:10|90.82|88.62|90.88|88.68|90.93|88.73|90.82|88.62|0
1634301200000|2021-10-15 12:33:20|90.82|88.62|90.93|88.73|90.93|88.73|90.82|88.62|0
1634301210000|2021-10-15 12:33:30|90.88|88.68|90.93|88.73|90.93|88.73|90.88|88.68|0
1634301220000|2021-10-15 12:33:40|90.88|88.68|90.88|88.68|90.88|88.68|90.82|88.62|0
1634301230000|2021-10-15 12:33:50|90.85|88.65|90.93|88.73|90.93|88.73|90.85|88.65|0
1634301240000|2021-10-15 12:34:00|91.04|88.84|90.93|88.73|91.04|88.84|90.93|88.73|0
1634301250000|2021-10-15 12:34:10|90.99|88.79|90.82|88.62|90.99|88.79|90.82|88.62|0
1634301260000|2021-10-15 12:34:20|90.93|88.73|90.93|88.73|90.93|88.73|90.93|88.73|0
1634301270000|2021-10-15 12:34:30|90.88|88.68|90.82|88.62|90.88|88.68|90.82|88.62|0
1634301280000|2021-10-15 12:34:40|90.77|88.57|90.77|88.57|90.77|88.57|90.77|88.57|0
1634301290000|2021-10-15 12:34:50|90.71|88.51|90.71|88.51|90.71|88.51|90.71|88.51|0
1634301300000|2021-10-15 12:35:00|90.77|88.57|90.77|88.57|90.77|88.57|90.77|88.57|0
1634301310000|2021-10-15 12:35:10|90.71|88.51|90.77|88.57|90.77|88.57|90.71|88.51|0
1634301320000|2021-10-15 12:35:20|90.88|88.68|90.77|88.57|90.88|88.68|90.77|88.57|0
1634301330000|2021-10-15 12:35:30|90.71|88.51|90.66|88.46|90.71|88.51|90.66|88.46|0
1634301340000|2021-10-15 12:35:40|90.71|88.51|90.6|88.4|90.71|88.51|90.6|88.4|0
1634301350000|2021-10-15 12:35:50|90.55|88.35|90.49|88.29|90.55|88.35|90.49|88.29|0
1634301360000|2021-10-15 12:36:00|90.44|88.24|90.33|88.13|90.44|88.24|90.33|88.13|0
1634301370000|2021-10-15 12:36:10|90.27|88.07|90.16|87.96|90.27|88.07|90.16|87.96|0
1634301380000|2021-10-15 12:36:20|90.11|87.91|90.16|87.96|90.16|87.96|90.11|87.91|0
1634301390000|2021-10-15 12:36:30|90.11|87.91|90.05|87.85|90.11|87.91|90.05|87.85|0
1634301400000|2021-10-15 12:36:40|90.16|87.96|90.16|87.96|90.16|87.96|90.11|87.91|0
1634301410000|2021-10-15 12:36:50|90.11|87.91|90.16|87.96|90.16|87.96|90.11|87.91|0
1634301420000|2021-10-15 12:37:00|90.14|87.94|90.16|87.96|90.16|87.96|90.14|87.94|0
1634301440000|2021-10-15 12:37:20|90.11|87.91|90.05|87.85|90.11|87.91|90.05|87.85|0
1634301450000|2021-10-15 12:37:30|90.11|87.91|90.11|87.91|90.11|87.91|90.05|87.85|0
1634301460000|2021-10-15 12:37:40|90.05|87.85|89.89|87.69|90.05|87.85|89.89|87.69|0
1634301470000|2021-10-15 12:37:50|89.78|87.58|89.83|87.63|89.83|87.63|89.78|87.58|0
1634301480000|2021-10-15 12:38:00|89.89|87.69|89.89|87.69|89.94|87.74|89.89|87.69|0
1634301490000|2021-10-15 12:38:10|89.94|87.74|89.94|87.74|89.94|87.74|89.94|87.74|0
1634301500000|2021-10-15 12:38:20|89.89|87.69|89.83|87.63|89.94|87.74|89.83|87.63|0
1634301510000|2021-10-15 12:38:30|89.89|87.69|89.94|87.74|89.94|87.74|89.89|87.69|0
1634301520000|2021-10-15 12:38:40|89.89|87.69|90|87.8|90|87.8|89.89|87.69|0
1634301530000|2021-10-15 12:38:50|89.94|87.74|89.89|87.69|89.94|87.74|89.89|87.69|0
1634301540000|2021-10-15 12:39:00|89.94|87.74|89.92|87.72|89.94|87.74|89.89|87.69|0
1634301550000|2021-10-15 12:39:10|89.94|87.74|89.83|87.63|89.94|87.74|89.83|87.63|0
1634301560000|2021-10-15 12:39:20|89.89|87.69|89.78|87.58|89.89|87.69|89.78|87.58|0
1634301570000|2021-10-15 12:39:30|89.83|87.63|89.72|87.52|89.83|87.63|89.72|87.52|0
1634301580000|2021-10-15 12:39:40|89.67|87.47|89.67|87.47|89.67|87.47|89.67|87.47|0
1634301600000|2021-10-15 12:40:00|89.62|87.42|89.45|87.25|89.62|87.42|89.45|87.25|0
1634301620000|2021-10-15 12:40:20|89.4|87.2|89.24|87.04|89.4|87.2|89.24|87.04|0
1634301630000|2021-10-15 12:40:30|89.29|87.09|89.24|87.04|89.29|87.09|89.24|87.04|0
1634301640000|2021-10-15 12:40:40|89.18|86.98|89.18|86.98|89.18|86.98|89.13|86.93|0
1634301650000|2021-10-15 12:40:50|89.24|87.04|89.18|86.98|89.24|87.04|89.18|86.98|0
1634301660000|2021-10-15 12:41:00|89.24|87.04|89.34|87.14|89.34|87.14|89.24|87.04|0
1634301670000|2021-10-15 12:41:10|89.29|87.09|89.29|87.09|89.34|87.14|89.29|87.09|0
1634301680000|2021-10-15 12:41:20|89.18|86.98|89.18|86.98|89.18|86.98|89.16|86.96|0
1634301690000|2021-10-15 12:41:30|89.29|87.09|89.29|87.09|89.29|87.09|89.24|87.04|0
1634301700000|2021-10-15 12:41:40|89.34|87.14|89.34|87.14|89.34|87.14|89.34|87.14|0
1634301710000|2021-10-15 12:41:50|89.29|87.09|89.29|87.09|89.29|87.09|89.24|87.04|0
1634301720000|2021-10-15 12:42:00|89.34|87.14|89.4|87.2|89.4|87.2|89.34|87.14|0
1634301730000|2021-10-15 12:42:10|89.34|87.14|89.4|87.2|89.45|87.25|89.34|87.14|0
1634301740000|2021-10-15 12:42:20|89.34|87.14|89.23|87.03|89.34|87.14|89.18|86.98|0
1634301750000|2021-10-15 12:42:30|89.29|87.09|89.34|87.14|89.34|87.14|89.29|87.09|0
1634301760000|2021-10-15 12:42:40|89.4|87.2|89.29|87.09|89.4|87.2|89.29|87.09|0
1634301770000|2021-10-15 12:42:50|89.34|87.14|89.34|87.14|89.34|87.14|89.34|87.14|0
1634301780000|2021-10-15 12:43:00|89.4|87.2|89.34|87.14|89.4|87.2|89.34|87.14|0
1634301790000|2021-10-15 12:43:10|89.29|87.09|89.23|87.03|89.29|87.09|89.23|87.03|0
1634301800000|2021-10-15 12:43:20|89.18|86.98|89.18|86.98|89.23|87.03|89.18|86.98|0
1634301810000|2021-10-15 12:43:30|89.23|87.03|89.18|86.98|89.23|87.03|89.18|86.98|0
1634301820000|2021-10-15 12:43:40|89.13|86.93|89.23|87.03|89.23|87.03|89.13|86.93|0
1634301830000|2021-10-15 12:43:50|89.29|87.09|89.29|87.09|89.29|87.09|89.29|87.09|0
1634301840000|2021-10-15 12:44:00|89.23|87.03|89.23|87.03|89.23|87.03|89.23|87.03|0
1634301850000|2021-10-15 12:44:10|89.18|86.98|89.13|86.93|89.18|86.98|89.13|86.93|0
1634301860000|2021-10-15 12:44:20|89.18|86.98|89.13|86.93|89.18|86.98|89.13|86.93|0
1634301870000|2021-10-15 12:44:30|89.18|86.98|89.18|86.98|89.18|86.98|89.18|86.98|0
1634301880000|2021-10-15 12:44:40|89.13|86.93|89.07|86.87|89.13|86.93|89.07|86.87|0
1634301890000|2021-10-15 12:44:50|89.02|86.82|89.02|86.82|89.02|86.82|89.02|86.82|0
1634301900000|2021-10-15 12:45:00|88.96|86.76|89.07|86.87|89.07|86.87|88.96|86.76|0
1634301910000|2021-10-15 12:45:10|89.13|86.93|89.29|87.09|89.29|87.09|89.13|86.93|0
1634301930000|2021-10-15 12:45:30|89.34|87.14|89.34|87.14|89.34|87.14|89.34|87.14|0
1634301940000|2021-10-15 12:45:40|89.29|87.09|89.29|87.09|89.29|87.09|89.29|87.09|0
1634301950000|2021-10-15 12:45:50|89.34|87.14|89.34|87.14|89.34|87.14|89.34|87.14|0
1634301960000|2021-10-15 12:46:00|89.32|87.12|89.23|87.03|89.34|87.14|89.23|87.03|0
1634301970000|2021-10-15 12:46:10|89.29|87.09|89.34|87.14|89.34|87.14|89.29|87.09|0
1634301980000|2021-10-15 12:46:20|89.4|87.2|89.45|87.25|89.45|87.25|89.4|87.2|0
1634301990000|2021-10-15 12:46:30|89.4|87.2|89.4|87.2|89.4|87.2|89.4|87.2|0
1634302000000|2021-10-15 12:46:40|89.34|87.14|89.34|87.14|89.4|87.2|89.34|87.14|0
1634302010000|2021-10-15 12:46:50|89.4|87.2|89.4|87.2|89.4|87.2|89.4|87.2|0
1634302020000|2021-10-15 12:47:00|89.45|87.25|89.5|87.3|89.5|87.3|89.45|87.25|0
1634302030000|2021-10-15 12:47:10|89.56|87.36|89.45|87.25|89.56|87.36|89.45|87.25|0
1634302040000|2021-10-15 12:47:20|89.4|87.2|89.29|87.09|89.4|87.2|89.29|87.09|0
1634302050000|2021-10-15 12:47:30|89.23|87.03|89.23|87.03|89.29|87.09|89.23|87.03|0
1634302060000|2021-10-15 12:47:40|89.18|86.98|89.23|87.03|89.23|87.03|89.18|86.98|0
1634302070000|2021-10-15 12:47:50|89.18|86.98|89.18|86.98|89.18|86.98|89.18|86.98|0
1634302080000|2021-10-15 12:48:00|89.12|86.92|89.12|86.92|89.12|86.92|89.12|86.92|0
1634302090000|2021-10-15 12:48:10|89.18|86.98|89.12|86.92|89.18|86.98|89.12|86.92|0
1634302100000|2021-10-15 12:48:20|89.02|86.82|89.07|86.87|89.07|86.87|89.02|86.82|0
1634302120000|2021-10-15 12:48:40|89.12|86.92|89.23|87.03|89.23|87.03|89.12|86.92|0
1634302130000|2021-10-15 12:48:50|89.34|87.14|89.34|87.14|89.34|87.14|89.34|87.14|0
1634302150000|2021-10-15 12:49:10|89.39|87.19|89.39|87.19|89.39|87.19|89.39|87.19|0
1634302160000|2021-10-15 12:49:20|89.45|87.25|89.45|87.25|89.45|87.25|89.45|87.25|0
1634302170000|2021-10-15 12:49:30|89.39|87.19|89.34|87.14|89.39|87.19|89.34|87.14|0
1634302180000|2021-10-15 12:49:40|89.39|87.19|89.42|87.22|89.42|87.22|89.39|87.19|0
1634302190000|2021-10-15 12:49:50|89.39|87.19|89.34|87.14|89.39|87.19|89.34|87.14|0
1634302200000|2021-10-15 12:50:00|89.39|87.19|89.45|87.25|89.45|87.25|89.39|87.19|0
1634302210000|2021-10-15 12:50:10|89.39|87.19|89.39|87.19|89.39|87.19|89.39|87.19|0
1634302220000|2021-10-15 12:50:20|89.45|87.25|89.56|87.36|89.56|87.36|89.45|87.25|0
1634302230000|2021-10-15 12:50:30|89.61|87.41|89.64|87.44|89.67|87.47|89.61|87.41|0
1634302240000|2021-10-15 12:50:40|89.61|87.41|89.61|87.41|89.61|87.41|89.56|87.36|0
1634302250000|2021-10-15 12:50:50|89.56|87.36|89.67|87.47|89.67|87.47|89.56|87.36|0
1634302260000|2021-10-15 12:51:00|89.69|87.49|89.75|87.55|89.77|87.57|89.69|87.49|0
1634302270000|2021-10-15 12:51:10|89.72|87.52|89.88|87.68|89.88|87.68|89.72|87.52|0
1634302280000|2021-10-15 12:51:20|89.83|87.63|89.77|87.57|89.83|87.63|89.77|87.57|0
1634302290000|2021-10-15 12:51:30|89.83|87.63|89.88|87.68|89.88|87.68|89.83|87.63|0
1634302300000|2021-10-15 12:51:40|89.94|87.74|89.86|87.66|89.94|87.74|89.86|87.66|0
1634302310000|2021-10-15 12:51:50|89.83|87.63|89.83|87.63|89.83|87.63|89.8|87.6|0
1634302340000|2021-10-15 12:52:20|89.8|87.6|89.88|87.68|89.88|87.68|89.8|87.6|0
1634302350000|2021-10-15 12:52:30|89.83|87.63|89.83|87.63|89.83|87.63|89.83|87.63|0
1634302360000|2021-10-15 12:52:40|89.77|87.57|89.77|87.57|89.77|87.57|89.77|87.57|0
1634302370000|2021-10-15 12:52:50|89.83|87.63|89.83|87.63|89.88|87.68|89.83|87.63|0
1634302380000|2021-10-15 12:53:00|89.77|87.57|89.83|87.63|89.83|87.63|89.77|87.57|0
1634302390000|2021-10-15 12:53:10|89.88|87.68|89.88|87.68|89.88|87.68|89.88|87.68|0
1634302400000|2021-10-15 12:53:20|89.83|87.63|89.83|87.63|89.83|87.63|89.83|87.63|0
1634302420000|2021-10-15 12:53:40|89.77|87.57|89.77|87.57|89.77|87.57|89.77|87.57|0
1634302430000|2021-10-15 12:53:50|89.72|87.52|89.77|87.57|89.77|87.57|89.66|87.46|0
1634302450000|2021-10-15 12:54:10|89.83|87.63|89.83|87.63|89.83|87.63|89.83|87.63|0
1634302460000|2021-10-15 12:54:20|89.77|87.57|89.77|87.57|89.77|87.57|89.77|87.57|0
1634302470000|2021-10-15 12:54:30|89.83|87.63|89.77|87.57|89.83|87.63|89.77|87.57|0
1634302480000|2021-10-15 12:54:40|89.72|87.52|89.72|87.52|89.72|87.52|89.72|87.52|0
1634302490000|2021-10-15 12:54:50|89.77|87.57|89.72|87.52|89.77|87.57|89.72|87.52|0
1634302500000|2021-10-15 12:55:00|89.77|87.57|89.86|87.66|89.86|87.66|89.77|87.57|0
1634302510000|2021-10-15 12:55:10|89.88|87.68|89.88|87.68|89.94|87.74|89.88|87.68|0
1634302520000|2021-10-15 12:55:20|89.94|87.74|89.88|87.68|89.94|87.74|89.88|87.68|0
1634302530000|2021-10-15 12:55:30|89.83|87.63|89.83|87.63|89.83|87.63|89.83|87.63|0
1634302560000|2021-10-15 12:56:00|89.77|87.57|89.77|87.57|89.77|87.57|89.77|87.57|0
1634302570000|2021-10-15 12:56:10|89.83|87.63|89.77|87.57|89.83|87.63|89.77|87.57|0
1634302590000|2021-10-15 12:56:30|89.83|87.63|89.83|87.63|89.85|87.65|89.83|87.63|0
1634302610000|2021-10-15 12:56:50|89.77|87.57|89.77|87.57|89.8|87.6|89.77|87.57|0
1634302620000|2021-10-15 12:57:00|89.83|87.63|89.77|87.57|89.83|87.63|89.77|87.57|0
1634302640000|2021-10-15 12:57:20|89.83|87.63|89.83|87.63|89.83|87.63|89.83|87.63|0
1634302650000|2021-10-15 12:57:30|89.77|87.57|89.8|87.6|89.83|87.63|89.77|87.57|0
1634302660000|2021-10-15 12:57:40|89.77|87.57|89.77|87.57|89.77|87.57|89.77|87.57|0
1634302670000|2021-10-15 12:57:50|89.75|87.55|89.72|87.52|89.75|87.55|89.72|87.52|0
1634302680000|2021-10-15 12:58:00|89.77|87.57|89.72|87.52|89.77|87.57|89.72|87.52|0
1634302710000|2021-10-15 12:58:30|89.66|87.46|89.72|87.52|89.72|87.52|89.66|87.46|0
1634302730000|2021-10-15 12:58:50|89.77|87.57|89.72|87.52|89.77|87.57|89.72|87.52|0
1634302740000|2021-10-15 12:59:00|89.77|87.57|89.83|87.63|89.83|87.63|89.77|87.57|0
1634302760000|2021-10-15 12:59:20|89.88|87.68|89.83|87.63|89.88|87.68|89.83|87.63|0
1634302770000|2021-10-15 12:59:30|89.82|87.62|89.88|87.68|89.88|87.68|89.82|87.62|0
1634302790000|2021-10-15 12:59:50|89.93|87.73|89.93|87.73|89.93|87.73|89.93|87.73|0
1634302800000|2021-10-15 13:00:00|89.99|87.79|90.04|87.84|90.04|87.84|89.99|87.79|0
1634302810000|2021-10-15 13:00:10|89.99|87.79|89.99|87.79|89.99|87.79|89.99|87.79|0
1634302820000|2021-10-15 13:00:20|90.04|87.84|89.99|87.79|90.04|87.84|89.99|87.79|0
1634302830000|2021-10-15 13:00:30|90.04|87.84|90.1|87.9|90.1|87.9|90.04|87.84|0
1634302840000|2021-10-15 13:00:40|90.04|87.84|90.1|87.9|90.15|87.95|90.04|87.84|0
1634302850000|2021-10-15 13:00:50|90.15|87.95|90.21|88.01|90.21|88.01|90.15|87.95|0
1634302860000|2021-10-15 13:01:00|90.15|87.95|90.15|87.95|90.15|87.95|90.1|87.9|0
1634302870000|2021-10-15 13:01:10|90.1|87.9|90.1|87.9|90.1|87.9|90.1|87.9|0
1634302880000|2021-10-15 13:01:20|90.02|87.82|90.04|87.84|90.04|87.84|90.02|87.82|0
1634302890000|2021-10-15 13:01:30|89.99|87.79|89.99|87.79|89.99|87.79|89.99|87.79|0
1634302900000|2021-10-15 13:01:40|89.93|87.73|89.99|87.79|89.99|87.79|89.93|87.73|0
1634302910000|2021-10-15 13:01:50|90.04|87.84|90.04|87.84|90.04|87.84|90.04|87.84|0
1634302920000|2021-10-15 13:02:00|89.99|87.79|89.99|87.79|89.99|87.79|89.99|87.79|0
1634302930000|2021-10-15 13:02:10|90.04|87.84|89.93|87.73|90.04|87.84|89.93|87.73|0
1634302940000|2021-10-15 13:02:20|89.99|87.79|89.99|87.79|89.99|87.79|89.99|87.79|0
1634302950000|2021-10-15 13:02:30|89.93|87.73|89.93|87.73|89.93|87.73|89.93|87.73|0
1634302960000|2021-10-15 13:02:40|89.99|87.79|89.99|87.79|89.99|87.79|89.99|87.79|0
1634302970000|2021-10-15 13:02:50|89.93|87.73|89.93|87.73|89.99|87.79|89.93|87.73|0
1634302980000|2021-10-15 13:03:00|89.99|87.79|90.04|87.84|90.04|87.84|89.99|87.79|0
1634302990000|2021-10-15 13:03:10|90.1|87.9|89.99|87.79|90.1|87.9|89.99|87.79|0
1634303000000|2021-10-15 13:03:20|89.93|87.73|89.99|87.79|89.99|87.79|89.93|87.73|0
1634303010000|2021-10-15 13:03:30|89.93|87.73|89.93|87.73|89.93|87.73|89.93|87.73|0
1634303030000|2021-10-15 13:03:50|89.99|87.79|90.04|87.84|90.04|87.84|89.99|87.79|0
1634303040000|2021-10-15 13:04:00|90.01|87.81|89.99|87.79|90.01|87.81|89.93|87.73|0
1634303050000|2021-10-15 13:04:10|89.93|87.73|89.93|87.73|89.93|87.73|89.93|87.73|0
1634303060000|2021-10-15 13:04:20|89.88|87.68|89.88|87.68|89.88|87.68|89.88|87.68|0
1634303070000|2021-10-15 13:04:30|89.93|87.73|89.88|87.68|89.93|87.73|89.88|87.68|0
1634303100000|2021-10-15 13:05:00|89.82|87.62|89.82|87.62|89.82|87.62|89.82|87.62|0
1634303110000|2021-10-15 13:05:10|89.77|87.57|89.77|87.57|89.82|87.62|89.77|87.57|0
1634303120000|2021-10-15 13:05:20|89.82|87.62|89.82|87.62|89.82|87.62|89.82|87.62|0
1634303130000|2021-10-15 13:05:30|89.77|87.57|89.77|87.57|89.77|87.57|89.77|87.57|0
1634303140000|2021-10-15 13:05:40|89.66|87.46|89.71|87.51|89.71|87.51|89.66|87.46|0
1634303150000|2021-10-15 13:05:50|89.77|87.57|89.71|87.51|89.77|87.57|89.71|87.51|0
1634303160000|2021-10-15 13:06:00|89.77|87.57|89.71|87.51|89.77|87.57|89.71|87.51|0
1634303170000|2021-10-15 13:06:10|89.77|87.57|89.77|87.57|89.82|87.62|89.77|87.57|0
1634303190000|2021-10-15 13:06:30|89.71|87.51|89.71|87.51|89.71|87.51|89.71|87.51|0
1634303200000|2021-10-15 13:06:40|89.77|87.57|89.77|87.57|89.77|87.57|89.77|87.57|0
1634303210000|2021-10-15 13:06:50|89.82|87.62|89.77|87.57|89.82|87.62|89.71|87.51|0
1634303220000|2021-10-15 13:07:00|89.82|87.62|89.77|87.57|89.82|87.62|89.77|87.57|0
1634303230000|2021-10-15 13:07:10|89.71|87.51|89.71|87.51|89.71|87.51|89.71|87.51|0
1634303250000|2021-10-15 13:07:30|89.77|87.57|89.82|87.62|89.82|87.62|89.77|87.57|0
1634303260000|2021-10-15 13:07:40|89.88|87.68|89.88|87.68|89.88|87.68|89.88|87.68|0
1634303270000|2021-10-15 13:07:50|89.93|87.73|89.98|87.78|89.98|87.78|89.93|87.73|0
1634303280000|2021-10-15 13:08:00|90.04|87.84|90.04|87.84|90.09|87.89|90.04|87.84|0
1634303290000|2021-10-15 13:08:10|90.09|87.89|89.98|87.78|90.09|87.89|89.98|87.78|0
1634303300000|2021-10-15 13:08:20|90.04|87.84|90.04|87.84|90.04|87.84|90.04|87.84|0
1634303320000|2021-10-15 13:08:40|90.09|87.89|90.09|87.89|90.09|87.89|90.09|87.89|0
1634303330000|2021-10-15 13:08:50|89.98|87.78|89.98|87.78|89.98|87.78|89.98|87.78|0
1634303360000|2021-10-15 13:09:20|89.93|87.73|89.93|87.73|89.93|87.73|89.93|87.73|0
1634303370000|2021-10-15 13:09:30|89.88|87.68|89.88|87.68|89.88|87.68|89.82|87.62|0
1634303380000|2021-10-15 13:09:40|89.87|87.67|89.87|87.67|89.87|87.67|89.87|87.67|0
1634303390000|2021-10-15 13:09:50|89.93|87.73|89.87|87.67|89.93|87.73|89.87|87.67|0
1634303410000|2021-10-15 13:10:10|89.82|87.62|89.87|87.67|89.87|87.67|89.82|87.62|0
1634303420000|2021-10-15 13:10:20|89.82|87.62|89.82|87.62|89.82|87.62|89.82|87.62|0
1634303430000|2021-10-15 13:10:30|89.87|87.67|89.93|87.73|89.93|87.73|89.87|87.67|0
1634303440000|2021-10-15 13:10:40|89.98|87.78|89.98|87.78|89.98|87.78|89.98|87.78|0
1634303450000|2021-10-15 13:10:50|89.93|87.73|89.93|87.73|89.93|87.73|89.93|87.73|0
1634303460000|2021-10-15 13:11:00|89.87|87.67|89.87|87.67|89.87|87.67|89.87|87.67|0
1634303470000|2021-10-15 13:11:10|89.93|87.73|89.87|87.67|89.93|87.73|89.87|87.67|0
1634303480000|2021-10-15 13:11:20|89.82|87.62|89.77|87.57|89.82|87.62|89.77|87.57|0
1634303500000|2021-10-15 13:11:40|89.71|87.51|89.77|87.57|89.77|87.57|89.71|87.51|0
1634303510000|2021-10-15 13:11:50|89.71|87.51|89.71|87.51|89.71|87.51|89.71|87.51|0
1634303520000|2021-10-15 13:12:00|89.66|87.46|89.66|87.46|89.66|87.46|89.66|87.46|0
1634303530000|2021-10-15 13:12:10|89.71|87.51|89.76|87.56|89.76|87.56|89.71|87.51|0
1634303540000|2021-10-15 13:12:20|89.74|87.54|89.76|87.56|89.76|87.56|89.74|87.54|0
1634303560000|2021-10-15 13:12:40|89.82|87.62|89.76|87.56|89.82|87.62|89.76|87.56|0
1634303590000|2021-10-15 13:13:10|89.82|87.62|89.82|87.62|89.82|87.62|89.82|87.62|0
1634303600000|2021-10-15 13:13:20|89.87|87.67|89.87|87.67|89.87|87.67|89.82|87.62|0
1634303610000|2021-10-15 13:13:30|89.93|87.73|89.93|87.73|89.93|87.73|89.93|87.73|0
1634303620000|2021-10-15 13:13:40|89.98|87.78|89.98|87.78|90.04|87.84|89.98|87.78|0
1634303640000|2021-10-15 13:14:00|89.93|87.73|89.93|87.73|89.93|87.73|89.93|87.73|0
1634303650000|2021-10-15 13:14:10|89.98|87.78|89.98|87.78|89.98|87.78|89.98|87.78|0
1634303660000|2021-10-15 13:14:20|90.04|87.84|90.04|87.84|90.04|87.84|89.98|87.78|0
1634303670000|2021-10-15 13:14:30|90.09|87.89|90.09|87.89|90.09|87.89|90.09|87.89|0
1634303680000|2021-10-15 13:14:40|90.15|87.95|90.09|87.89|90.15|87.95|90.09|87.89|0
1634303690000|2021-10-15 13:14:50|90.04|87.84|89.98|87.78|90.04|87.84|89.98|87.78|0
1634303700000|2021-10-15 13:15:00|90.04|87.84|90.04|87.84|90.04|87.84|90.04|87.84|0
1634303710000|2021-10-15 13:15:10|90.09|87.89|90.09|87.89|90.09|87.89|90.09|87.89|0
1634303720000|2021-10-15 13:15:20|90.15|87.95|90.25|88.05|90.25|88.05|90.15|87.95|0
1634303730000|2021-10-15 13:15:30|90.2|88|90.2|88|90.25|88.05|90.2|88|0
1634303740000|2021-10-15 13:15:40|90.25|88.05|90.31|88.11|90.31|88.11|90.25|88.05|0
1634303750000|2021-10-15 13:15:50|90.25|88.05|90.2|88|90.25|88.05|90.2|88|0
1634303760000|2021-10-15 13:16:00|90.25|88.05|90.2|88|90.25|88.05|90.2|88|0
1634303770000|2021-10-15 13:16:10|90.14|87.94|90.2|88|90.2|88|90.14|87.94|0
1634303780000|2021-10-15 13:16:20|90.14|87.94|90.14|87.94|90.14|87.94|90.14|87.94|0
1634303800000|2021-10-15 13:16:40|90.2|88|90.2|88|90.2|88|90.14|87.94|0
1634303810000|2021-10-15 13:16:50|90.14|87.94|90.14|87.94|90.14|87.94|90.14|87.94|0
1634303820000|2021-10-15 13:17:00|90.2|88|90.2|88|90.2|88|90.2|88|0
1634303830000|2021-10-15 13:17:10|90.25|88.05|90.25|88.05|90.25|88.05|90.25|88.05|0
1634303840000|2021-10-15 13:17:20|90.2|88|90.25|88.05|90.25|88.05|90.2|88|0
1634303850000|2021-10-15 13:17:30|90.2|88|90.2|88|90.2|88|90.2|88|0
1634303860000|2021-10-15 13:17:40|90.14|87.94|90.14|87.94|90.14|87.94|90.14|87.94|0
1634303870000|2021-10-15 13:17:50|90.09|87.89|89.98|87.78|90.09|87.89|89.98|87.78|0
1634303880000|2021-10-15 13:18:00|89.93|87.73|89.93|87.73|89.93|87.73|89.93|87.73|0
1634303900000|2021-10-15 13:18:20|89.87|87.67|89.76|87.56|89.87|87.67|89.76|87.56|0
1634303910000|2021-10-15 13:18:30|89.82|87.62|89.82|87.62|89.82|87.62|89.82|87.62|0
1634303920000|2021-10-15 13:18:40|89.76|87.56|89.82|87.62|89.82|87.62|89.76|87.56|0
1634303930000|2021-10-15 13:18:50|89.87|87.67|89.87|87.67|89.87|87.67|89.82|87.62|0
1634303940000|2021-10-15 13:19:00|89.82|87.62|89.82|87.62|89.82|87.62|89.82|87.62|0
1634303950000|2021-10-15 13:19:10|89.87|87.67|89.87|87.67|89.87|87.67|89.87|87.67|0
1634303960000|2021-10-15 13:19:20|89.93|87.73|89.87|87.67|89.93|87.73|89.87|87.67|0
1634303970000|2021-10-15 13:19:30|89.93|87.73|89.93|87.73|89.93|87.73|89.93|87.73|0
1634303990000|2021-10-15 13:19:50|89.87|87.67|89.93|87.73|89.93|87.73|89.87|87.67|0
1634304000000|2021-10-15 13:20:00|89.87|87.67|89.92|87.72|89.92|87.72|89.87|87.67|0
1634304010000|2021-10-15 13:20:10|89.98|87.78|89.87|87.67|89.98|87.78|89.87|87.67|0
1634304040000|2021-10-15 13:20:40|89.84|87.64|89.82|87.62|89.84|87.64|89.82|87.62|0
1634304050000|2021-10-15 13:20:50|89.87|87.67|89.87|87.67|89.87|87.67|89.82|87.62|0
1634304060000|2021-10-15 13:21:00|89.82|87.62|89.82|87.62|89.82|87.62|89.82|87.62|0
1634304070000|2021-10-15 13:21:10|89.76|87.56|89.68|87.48|89.82|87.62|89.68|87.48|0
1634304080000|2021-10-15 13:21:20|89.71|87.51|89.82|87.62|89.82|87.62|89.71|87.51|0
1634304100000|2021-10-15 13:21:40|89.76|87.56|89.82|87.62|89.82|87.62|89.76|87.56|0
1634304110000|2021-10-15 13:21:50|89.79|87.59|89.71|87.51|89.79|87.59|89.71|87.51|0
1634304120000|2021-10-15 13:22:00|89.65|87.45|89.71|87.51|89.71|87.51|89.65|87.45|0
1634304130000|2021-10-15 13:22:10|89.65|87.45|89.65|87.45|89.65|87.45|89.65|87.45|0
1634304140000|2021-10-15 13:22:20|89.6|87.4|89.65|87.45|89.65|87.45|89.6|87.4|0
1634304150000|2021-10-15 13:22:30|89.6|87.4|89.6|87.4|89.6|87.4|89.6|87.4|0
1634304170000|2021-10-15 13:22:50|89.54|87.34|89.54|87.34|89.54|87.34|89.54|87.34|0
1634304180000|2021-10-15 13:23:00|89.6|87.4|89.6|87.4|89.6|87.4|89.54|87.34|0
1634304190000|2021-10-15 13:23:10|89.65|87.45|89.65|87.45|89.65|87.45|89.65|87.45|0
1634304200000|2021-10-15 13:23:20|89.71|87.51|89.71|87.51|89.71|87.51|89.71|87.51|0
1634304220000|2021-10-15 13:23:40|89.76|87.56|89.71|87.51|89.76|87.56|89.71|87.51|0
1634304240000|2021-10-15 13:24:00|89.65|87.45|89.6|87.4|89.65|87.45|89.6|87.4|0
1634304250000|2021-10-15 13:24:10|89.65|87.45|89.71|87.51|89.71|87.51|89.65|87.45|0
1634304260000|2021-10-15 13:24:20|89.65|87.45|89.6|87.4|89.65|87.45|89.6|87.4|0
1634304270000|2021-10-15 13:24:30|89.54|87.34|89.54|87.34|89.54|87.34|89.49|87.29|0
1634304290000|2021-10-15 13:24:50|89.49|87.29|89.49|87.29|89.49|87.29|89.49|87.29|0
1634304300000|2021-10-15 13:25:00|89.43|87.23|89.38|87.18|89.43|87.23|89.38|87.18|0
1634304310000|2021-10-15 13:25:10|89.43|87.23|89.38|87.18|89.43|87.23|89.38|87.18|0
1634304320000|2021-10-15 13:25:20|89.43|87.23|89.43|87.23|89.43|87.23|89.43|87.23|0
1634304330000|2021-10-15 13:25:30|89.49|87.29|89.49|87.29|89.49|87.29|89.49|87.29|0
1634304340000|2021-10-15 13:25:40|89.43|87.23|89.43|87.23|89.43|87.23|89.43|87.23|0
1634304350000|2021-10-15 13:25:50|89.38|87.18|89.43|87.23|89.43|87.23|89.38|87.18|0
1634304360000|2021-10-15 13:26:00|89.38|87.18|89.43|87.23|89.43|87.23|89.38|87.18|0
1634304380000|2021-10-15 13:26:20|89.38|87.18|89.38|87.18|89.38|87.18|89.38|87.18|0
1634304390000|2021-10-15 13:26:30|89.32|87.12|89.38|87.18|89.38|87.18|89.32|87.12|0
1634304400000|2021-10-15 13:26:40|89.32|87.12|89.38|87.18|89.38|87.18|89.32|87.12|0
1634304410000|2021-10-15 13:26:50|89.32|87.12|89.27|87.07|89.32|87.12|89.27|87.07|0
1634304420000|2021-10-15 13:27:00|89.32|87.12|89.27|87.07|89.32|87.12|89.22|87.02|0
1634304430000|2021-10-15 13:27:10|89.22|87.02|89.27|87.07|89.27|87.07|89.22|87.02|0
1634304440000|2021-10-15 13:27:20|89.22|87.02|89.22|87.02|89.27|87.07|89.22|87.02|0
1634304460000|2021-10-15 13:27:40|89.16|86.96|89.16|86.96|89.16|86.96|89.16|86.96|0
1634304480000|2021-10-15 13:28:00|89.27|87.07|89.21|87.01|89.27|87.07|89.21|87.01|0
1634304490000|2021-10-15 13:28:10|89.16|86.96|89.11|86.91|89.16|86.96|89.11|86.91|0
1634304500000|2021-10-15 13:28:20|89.16|86.96|89.05|86.85|89.16|86.96|89|86.8|0
1634304510000|2021-10-15 13:28:30|88.94|86.74|88.94|86.74|88.94|86.74|88.94|86.74|0
1634304520000|2021-10-15 13:28:40|88.89|86.69|88.94|86.74|89|86.8|88.89|86.69|0
1634304530000|2021-10-15 13:28:50|88.78|86.58|88.84|86.64|88.84|86.64|88.78|86.58|0
1634304540000|2021-10-15 13:29:00|88.89|86.69|88.89|86.69|88.94|86.74|88.89|86.69|0
1634304550000|2021-10-15 13:29:10|88.94|86.74|88.97|86.77|89|86.8|88.94|86.74|0
1634304560000|2021-10-15 13:29:20|88.94|86.74|89.11|86.91|89.11|86.91|88.94|86.74|0
1634304570000|2021-10-15 13:29:30|89.16|86.96|89.21|87.01|89.21|87.01|89.16|86.96|0
1634304580000|2021-10-15 13:29:40|89.11|86.91|89.16|86.96|89.16|86.96|89.11|86.91|0
1634304590000|2021-10-15 13:29:50|89.27|87.07|89.32|87.12|89.32|87.12|89.21|87.01|0
1634304600000|2021-10-15 13:30:00|88.94|86.74|89.38|87.18|89.38|87.18|88.94|86.74|0
1634304610000|2021-10-15 13:30:10|89.46|87.26|89.59|87.39|89.59|87.39|89.43|87.23|0
1634304620000|2021-10-15 13:30:20|89.65|87.45|89.65|87.45|89.87|87.67|89.65|87.45|0
1634304630000|2021-10-15 13:30:30|89.59|87.39|89.87|87.67|89.87|87.67|89.59|87.39|0
1634304640000|2021-10-15 13:30:40|89.92|87.72|89.92|87.72|89.92|87.72|89.92|87.72|0
1634304650000|2021-10-15 13:30:50|89.81|87.61|89.76|87.56|89.87|87.67|89.7|87.5|0
1634304660000|2021-10-15 13:31:00|89.87|87.67|89.76|87.56|89.87|87.67|89.76|87.56|0
1634304670000|2021-10-15 13:31:10|89.81|87.61|90.08|87.88|90.08|87.88|89.81|87.61|0
1634304680000|2021-10-15 13:31:20|90.03|87.83|90.14|87.94|90.14|87.94|90.03|87.83|0
1634304690000|2021-10-15 13:31:30|89.97|87.77|90.14|87.94|90.19|87.99|89.97|87.77|0
1634304700000|2021-10-15 13:31:40|90.19|87.99|90.25|88.05|90.25|88.05|90.08|87.88|0
1634304710000|2021-10-15 13:31:50|90.3|88.1|90.19|87.99|90.3|88.1|90.19|87.99|0
1634304720000|2021-10-15 13:32:00|90.3|88.1|90.03|87.83|90.3|88.1|90.03|87.83|0
1634304730000|2021-10-15 13:32:10|89.97|87.77|89.97|87.77|90.08|87.88|89.92|87.72|0
1634304740000|2021-10-15 13:32:20|90.08|87.88|90.14|87.94|90.14|87.94|89.97|87.77|0
1634304750000|2021-10-15 13:32:30|90.19|87.99|90.03|87.83|90.19|87.99|90.03|87.83|0
1634304760000|2021-10-15 13:32:40|90.08|87.88|90.19|87.99|90.19|87.99|90.08|87.88|0
1634304770000|2021-10-15 13:32:50|90.25|88.05|90.19|87.99|90.25|88.05|90.19|87.99|0
1634304780000|2021-10-15 13:33:00|90.14|87.94|90.19|87.99|90.19|87.99|90.08|87.88|0
1634304790000|2021-10-15 13:33:10|90.14|87.94|90.14|87.94|90.19|87.99|90.14|87.94|0
1634304800000|2021-10-15 13:33:20|90.19|87.99|90.08|87.88|90.19|87.99|90.03|87.83|0
1634304810000|2021-10-15 13:33:30|90.14|87.94|90.14|87.94|90.14|87.94|90.08|87.88|0
1634304820000|2021-10-15 13:33:40|90.25|88.05|90.3|88.1|90.41|88.21|90.25|88.05|0
1634304830000|2021-10-15 13:33:50|90.25|88.05|90.3|88.1|90.3|88.1|90.25|88.05|0
1634304840000|2021-10-15 13:34:00|90.41|88.21|90.41|88.21|90.41|88.21|90.36|88.16|0
1634304850000|2021-10-15 13:34:10|90.47|88.27|90.58|88.38|90.58|88.38|90.36|88.16|0
1634304860000|2021-10-15 13:34:20|90.63|88.43|90.74|88.54|90.74|88.54|90.63|88.43|0
1634304870000|2021-10-15 13:34:30|90.79|88.59|90.68|88.48|90.79|88.59|90.68|88.48|0
1634304880000|2021-10-15 13:34:40|90.74|88.54|90.63|88.43|90.74|88.54|90.63|88.43|0
1634304890000|2021-10-15 13:34:50|90.57|88.37|90.68|88.48|90.68|88.48|90.57|88.37|0
1634304900000|2021-10-15 13:35:00|90.47|88.27|90.36|88.16|90.47|88.27|90.3|88.1|0
1634304910000|2021-10-15 13:35:10|90.3|88.1|89.5|87.3|90.3|88.1|88.55|86.35|0
1634304920000|2021-10-15 13:35:20|89.56|87.36|89.4|87.2|89.56|87.36|89.4|87.2|0
1634304930000|2021-10-15 13:35:30|89.29|87.09|89.29|87.09|89.34|87.14|89.29|87.09|0
1634304940000|2021-10-15 13:35:40|89.18|86.98|89.18|86.98|89.18|86.98|89.07|86.87|0
1634304950000|2021-10-15 13:35:50|89.01|86.81|89.07|86.87|89.07|86.87|88.96|86.76|0
1634304960000|2021-10-15 13:36:00|88.91|86.71|88.69|86.49|88.91|86.71|88.69|86.49|0
1634304970000|2021-10-15 13:36:10|88.8|86.6|88.85|86.65|88.85|86.65|88.8|86.6|0
1634304980000|2021-10-15 13:36:20|88.69|86.49|88.74|86.54|88.74|86.54|88.69|86.49|0
1634304990000|2021-10-15 13:36:30|89.01|86.81|88.91|86.71|89.01|86.81|88.85|86.65|0
1634305000000|2021-10-15 13:36:40|88.96|86.76|89.07|86.87|89.07|86.87|88.91|86.71|0
1634305010000|2021-10-15 13:36:50|88.96|86.76|89.01|86.81|89.01|86.81|88.96|86.76|0
1634305020000|2021-10-15 13:37:00|89.12|86.92|89.01|86.81|89.12|86.92|89.01|86.81|0
1634305030000|2021-10-15 13:37:10|89.07|86.87|89.01|86.81|89.07|86.87|89.01|86.81|0
1634305040000|2021-10-15 13:37:20|89.07|86.87|89.12|86.92|89.23|87.03|89.07|86.87|0
1634305050000|2021-10-15 13:37:30|89.01|86.81|89.04|86.84|89.04|86.84|88.96|86.76|0
1634305060000|2021-10-15 13:37:40|89.07|86.87|89.07|86.87|89.07|86.87|88.96|86.76|0
1634305070000|2021-10-15 13:37:50|89.01|86.81|88.91|86.71|89.01|86.81|88.91|86.71|0
1634305080000|2021-10-15 13:38:00|88.85|86.65|88.74|86.54|88.85|86.65|88.74|86.54|0
1634305090000|2021-10-15 13:38:10|88.69|86.49|88.63|86.43|88.69|86.49|88.58|86.38|0
1634305100000|2021-10-15 13:38:20|88.58|86.38|88.58|86.38|88.58|86.38|88.58|86.38|0
1634305110000|2021-10-15 13:38:30|88.53|86.33|88.63|86.43|88.63|86.43|88.53|86.33|0
1634305120000|2021-10-15 13:38:40|88.58|86.38|88.69|86.49|88.69|86.49|88.58|86.38|0
1634305130000|2021-10-15 13:38:50|88.74|86.54|88.63|86.43|88.74|86.54|88.63|86.43|0
1634305140000|2021-10-15 13:39:00|88.58|86.38|88.47|86.27|88.63|86.43|88.47|86.27|0
1634305150000|2021-10-15 13:39:10|88.42|86.22|88.31|86.11|88.42|86.22|88.31|86.11|0
1634305160000|2021-10-15 13:39:20|88.26|86.06|88.58|86.38|88.58|86.38|88.26|86.06|0
1634305170000|2021-10-15 13:39:30|88.69|86.49|88.69|86.49|88.74|86.54|88.66|86.46|0
1634305180000|2021-10-15 13:39:40|88.74|86.54|88.96|86.76|89.12|86.92|88.74|86.54|0
1634305190000|2021-10-15 13:39:50|89.07|86.87|88.96|86.76|89.07|86.87|88.96|86.76|0
1634305200000|2021-10-15 13:40:00|88.85|86.65|88.8|86.6|88.9|86.7|88.69|86.49|0
1634305210000|2021-10-15 13:40:10|88.85|86.65|88.74|86.54|88.85|86.65|88.69|86.49|0
1634305220000|2021-10-15 13:40:20|88.8|86.6|88.9|86.7|88.9|86.7|88.74|86.54|0
1634305230000|2021-10-15 13:40:30|88.85|86.65|88.9|86.7|88.96|86.76|88.85|86.65|0
1634305240000|2021-10-15 13:40:40|88.96|86.76|88.9|86.7|88.96|86.76|88.9|86.7|0
1634305250000|2021-10-15 13:40:50|88.96|86.76|89.12|86.92|89.12|86.92|88.96|86.76|0
1634305260000|2021-10-15 13:41:00|89.07|86.87|89.01|86.81|89.07|86.87|88.9|86.7|0
1634305270000|2021-10-15 13:41:10|88.96|86.76|88.8|86.6|88.96|86.76|88.8|86.6|0
1634305280000|2021-10-15 13:41:20|88.85|86.65|88.9|86.7|88.96|86.76|88.85|86.65|0
1634305290000|2021-10-15 13:41:30|89.01|86.81|88.82|86.62|89.01|86.81|88.8|86.6|0
1634305300000|2021-10-15 13:41:40|88.9|86.7|88.85|86.65|88.9|86.7|88.85|86.65|0
1634305310000|2021-10-15 13:41:50|88.96|86.76|89.12|86.92|89.12|86.92|88.96|86.76|0
1634305320000|2021-10-15 13:42:00|89.17|86.97|89.34|87.14|89.34|87.14|89.12|86.92|0
1634305330000|2021-10-15 13:42:10|89.28|87.08|89.45|87.25|89.5|87.3|89.28|87.08|0
1634305340000|2021-10-15 13:42:20|89.5|87.3|89.39|87.19|89.5|87.3|89.39|87.19|0
1634305350000|2021-10-15 13:42:30|89.34|87.14|89.5|87.3|89.5|87.3|89.34|87.14|0
1634305360000|2021-10-15 13:42:40|89.45|87.25|89.39|87.19|89.5|87.3|89.39|87.19|0
1634305370000|2021-10-15 13:42:50|89.45|87.25|89.39|87.19|89.5|87.3|89.39|87.19|0
1634305380000|2021-10-15 13:43:00|89.34|87.14|89.45|87.25|89.45|87.25|89.34|87.14|0
1634305390000|2021-10-15 13:43:10|89.5|87.3|89.45|87.25|89.5|87.3|89.45|87.25|0
1634305400000|2021-10-15 13:43:20|89.39|87.19|89.28|87.08|89.39|87.19|89.23|87.03|0
1634305410000|2021-10-15 13:43:30|89.23|87.03|89.07|86.87|89.23|87.03|89.07|86.87|0
1634305420000|2021-10-15 13:43:40|89.09|86.89|89.12|86.92|89.12|86.92|89.07|86.87|0
1634305430000|2021-10-15 13:43:50|89.17|86.97|89.23|87.03|89.23|87.03|89.17|86.97|0
1634305440000|2021-10-15 13:44:00|89.12|86.92|89.07|86.87|89.17|86.97|89.01|86.81|0
1634305450000|2021-10-15 13:44:10|89.17|86.97|89.04|86.84|89.17|86.97|89.04|86.84|0
1634305460000|2021-10-15 13:44:20|89.07|86.87|89.01|86.81|89.12|86.92|89.01|86.81|0
1634305470000|2021-10-15 13:44:30|88.96|86.76|89.12|86.92|89.12|86.92|88.96|86.76|0
1634305480000|2021-10-15 13:44:40|89.06|86.86|89.01|86.81|89.06|86.86|89.01|86.81|0
1634305490000|2021-10-15 13:44:50|88.96|86.76|88.96|86.76|88.96|86.76|88.96|86.76|0
1634305500000|2021-10-15 13:45:00|88.9|86.7|88.85|86.65|88.9|86.7|88.85|86.65|0
1634305510000|2021-10-15 13:45:10|88.79|86.59|88.69|86.49|88.85|86.65|88.69|86.49|0
1634305520000|2021-10-15 13:45:20|88.74|86.54|88.79|86.59|88.79|86.59|88.74|86.54|0
1634305530000|2021-10-15 13:45:30|88.69|86.49|88.74|86.54|88.74|86.54|88.63|86.43|0
1634305540000|2021-10-15 13:45:40|88.69|86.49|88.74|86.54|88.74|86.54|88.63|86.43|0
1634305550000|2021-10-15 13:45:50|88.68|86.48|88.74|86.54|88.74|86.54|88.63|86.43|0
1634305560000|2021-10-15 13:46:00|88.63|86.43|88.74|86.54|88.74|86.54|88.63|86.43|0
1634305570000|2021-10-15 13:46:10|88.85|86.65|88.96|86.76|88.96|86.76|88.85|86.65|0
1634305580000|2021-10-15 13:46:20|88.9|86.7|88.96|86.76|88.96|86.76|88.9|86.7|0
1634305590000|2021-10-15 13:46:30|88.9|86.7|89.12|86.92|89.12|86.92|88.9|86.7|0
1634305600000|2021-10-15 13:46:40|89.06|86.86|88.96|86.76|89.06|86.86|88.96|86.76|0
1634305610000|2021-10-15 13:46:50|88.9|86.7|89.01|86.81|89.01|86.81|88.9|86.7|0
1634305620000|2021-10-15 13:47:00|88.96|86.76|89.17|86.97|89.17|86.97|88.96|86.76|0
1634305630000|2021-10-15 13:47:10|89.12|86.92|88.96|86.76|89.12|86.92|88.96|86.76|0
1634305640000|2021-10-15 13:47:20|89.01|86.81|88.85|86.65|89.01|86.81|88.85|86.65|0
1634305650000|2021-10-15 13:47:30|88.9|86.7|88.85|86.65|88.9|86.7|88.85|86.65|0
1634305660000|2021-10-15 13:47:40|88.9|86.7|88.9|86.7|88.96|86.76|88.9|86.7|0
1634305670000|2021-10-15 13:47:50|88.79|86.59|88.85|86.65|88.85|86.65|88.79|86.59|0
1634305680000|2021-10-15 13:48:00|88.74|86.54|88.79|86.59|88.79|86.59|88.68|86.48|0
1634305690000|2021-10-15 13:48:10|88.85|86.65|88.85|86.65|88.9|86.7|88.85|86.65|0
1634305700000|2021-10-15 13:48:20|88.74|86.54|88.74|86.54|88.74|86.54|88.68|86.48|0
1634305710000|2021-10-15 13:48:30|88.68|86.48|88.68|86.48|88.68|86.48|88.68|86.48|0
1634305720000|2021-10-15 13:48:40|88.63|86.43|88.63|86.43|88.63|86.43|88.58|86.38|0
1634305730000|2021-10-15 13:48:50|88.58|86.38|88.52|86.32|88.63|86.43|88.52|86.32|0
1634305740000|2021-10-15 13:49:00|88.47|86.27|88.47|86.27|88.5|86.3|88.47|86.27|0
1634305750000|2021-10-15 13:49:10|88.41|86.21|88.36|86.16|88.41|86.21|88.36|86.16|0
1634305760000|2021-10-15 13:49:20|88.41|86.21|88.36|86.16|88.41|86.21|88.36|86.16|0
1634305770000|2021-10-15 13:49:30|88.41|86.21|88.47|86.27|88.47|86.27|88.41|86.21|0
1634305780000|2021-10-15 13:49:40|88.68|86.48|88.85|86.65|88.85|86.65|88.68|86.48|0
1634305790000|2021-10-15 13:49:50|88.79|86.59|88.74|86.54|88.79|86.59|88.74|86.54|0
1634305800000|2021-10-15 13:50:00|88.79|86.59|88.68|86.48|88.79|86.59|88.68|86.48|0
1634305810000|2021-10-15 13:50:10|88.74|86.54|88.63|86.43|88.74|86.54|88.57|86.37|0
1634305820000|2021-10-15 13:50:20|88.52|86.32|88.52|86.32|88.55|86.35|88.47|86.27|0
1634305830000|2021-10-15 13:50:30|88.47|86.27|88.41|86.21|88.47|86.27|88.41|86.21|0
1634305840000|2021-10-15 13:50:40|88.36|86.16|88.2|86|88.36|86.16|88.2|86|0
1634305850000|2021-10-15 13:50:50|88.41|86.21|88.57|86.37|88.57|86.37|88.41|86.21|0
1634305860000|2021-10-15 13:51:00|88.47|86.27|88.36|86.16|88.47|86.27|88.36|86.16|0
1634305870000|2021-10-15 13:51:10|88.47|86.27|88.41|86.21|88.47|86.27|88.41|86.21|0
1634305880000|2021-10-15 13:51:20|88.36|86.16|88.3|86.1|88.36|86.16|88.3|86.1|0
1634305890000|2021-10-15 13:51:30|88.36|86.16|88.36|86.16|88.36|86.16|88.36|86.16|0
1634305900000|2021-10-15 13:51:40|88.3|86.1|88.36|86.16|88.36|86.16|88.3|86.1|0
1634305910000|2021-10-15 13:51:50|88.25|86.05|88.36|86.16|88.36|86.16|88.25|86.05|0
1634305920000|2021-10-15 13:52:00|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634305930000|2021-10-15 13:52:10|88.36|86.16|88.36|86.16|88.41|86.21|88.36|86.16|0
1634305940000|2021-10-15 13:52:20|88.41|86.21|88.47|86.27|88.47|86.27|88.36|86.16|0
1634305950000|2021-10-15 13:52:30|88.41|86.21|88.36|86.16|88.41|86.21|88.36|86.16|0
1634305960000|2021-10-15 13:52:40|88.41|86.21|88.39|86.19|88.41|86.21|88.36|86.16|0
1634305970000|2021-10-15 13:52:50|88.41|86.21|88.3|86.1|88.41|86.21|88.3|86.1|0
1634305980000|2021-10-15 13:53:00|88.36|86.16|88.36|86.16|88.41|86.21|88.36|86.16|0
1634305990000|2021-10-15 13:53:10|88.33|86.13|88.36|86.16|88.36|86.16|88.3|86.1|0
1634306000000|2021-10-15 13:53:20|88.3|86.1|89.62|87.42|89.62|87.42|88.3|86.1|0
1634306010000|2021-10-15 13:53:30|89.68|87.48|88.83|86.63|89.68|87.48|88.78|86.58|0
1634306020000|2021-10-15 13:53:40|88.78|86.58|88.78|86.58|88.78|86.58|88.72|86.52|0
1634306030000|2021-10-15 13:53:50|88.72|86.52|88.78|86.58|88.78|86.58|88.72|86.52|0
1634306040000|2021-10-15 13:54:00|88.83|86.63|88.78|86.58|88.83|86.63|88.78|86.58|0
1634306050000|2021-10-15 13:54:10|88.83|86.63|88.83|86.63|88.83|86.63|88.83|86.63|0
1634306060000|2021-10-15 13:54:20|88.86|86.66|88.83|86.63|88.88|86.68|88.83|86.63|0
1634306070000|2021-10-15 13:54:30|88.88|86.68|88.94|86.74|88.94|86.74|88.88|86.68|0
1634306080000|2021-10-15 13:54:40|88.88|86.68|88.78|86.58|88.88|86.68|88.78|86.58|0
1634306090000|2021-10-15 13:54:50|88.83|86.63|88.78|86.58|88.83|86.63|88.78|86.58|0
1634306100000|2021-10-15 13:55:00|88.72|86.52|88.78|86.58|88.78|86.58|88.72|86.52|0
1634306110000|2021-10-15 13:55:10|88.83|86.63|88.83|86.63|88.88|86.68|88.83|86.63|0
1634306120000|2021-10-15 13:55:20|88.78|86.58|88.83|86.63|88.83|86.63|88.78|86.58|0
1634306130000|2021-10-15 13:55:30|88.78|86.58|88.83|86.63|88.83|86.63|88.78|86.58|0
1634306140000|2021-10-15 13:55:40|88.88|86.68|88.88|86.68|88.88|86.68|88.88|86.68|0
1634306150000|2021-10-15 13:55:50|88.83|86.63|88.78|86.58|88.83|86.63|88.78|86.58|0
1634306170000|2021-10-15 13:56:10|88.72|86.52|87.97|85.77|88.72|86.52|87.97|85.77|0
1634306180000|2021-10-15 13:56:20|87.91|85.71|87.91|85.71|87.91|85.71|87.86|85.66|0
1634306190000|2021-10-15 13:56:30|87.97|85.77|88.13|85.93|88.13|85.93|87.91|85.71|0
1634306200000|2021-10-15 13:56:40|87.97|85.77|87.91|85.71|88.02|85.82|87.91|85.71|0
1634306210000|2021-10-15 13:56:50|87.97|85.77|87.91|85.71|87.97|85.77|87.91|85.71|0
1634306220000|2021-10-15 13:57:00|88.02|85.82|88.08|85.88|88.08|85.88|87.97|85.77|0
1634306230000|2021-10-15 13:57:10|88.18|85.98|88.4|86.2|88.4|86.2|88.18|85.98|0
1634306240000|2021-10-15 13:57:20|88.34|86.14|88.45|86.25|88.51|86.31|88.34|86.14|0
1634306250000|2021-10-15 13:57:30|88.51|86.31|88.61|86.41|88.61|86.41|88.51|86.31|0
1634306260000|2021-10-15 13:57:40|88.45|86.25|88.29|86.09|88.45|86.25|88.29|86.09|0
1634306270000|2021-10-15 13:57:50|88.24|86.04|88.16|85.96|88.24|86.04|88.16|85.96|0
1634306280000|2021-10-15 13:58:00|88.18|85.98|88.07|85.87|88.18|85.98|88.07|85.87|0
1634306290000|2021-10-15 13:58:10|88.13|85.93|88.34|86.14|88.34|86.14|88.13|85.93|0
1634306300000|2021-10-15 13:58:20|88.32|86.12|88.32|86.12|88.32|86.12|88.32|86.12|0
1634306310000|2021-10-15 13:58:30|88.26|86.06|88.24|86.04|88.26|86.06|88.24|86.04|0
1634306320000|2021-10-15 13:58:40|88.18|85.98|88.13|85.93|88.18|85.98|88.13|85.93|0
1634306330000|2021-10-15 13:58:50|88.18|85.98|88.13|85.93|88.18|85.98|88.13|85.93|0
1634306340000|2021-10-15 13:59:00|88.07|85.87|88.07|85.87|88.07|85.87|88.07|85.87|0
1634306350000|2021-10-15 13:59:10|88.13|85.93|88.18|85.98|88.21|86.01|88.13|85.93|0
1634306360000|2021-10-15 13:59:20|88.13|85.93|88.02|85.82|88.13|85.93|88.02|85.82|0
1634306370000|2021-10-15 13:59:30|87.91|85.71|87.83|85.63|87.91|85.71|87.83|85.63|0
1634306380000|2021-10-15 13:59:40|87.81|85.61|87.83|85.63|87.86|85.66|87.81|85.61|0
1634306390000|2021-10-15 13:59:50|87.81|85.61|87.81|85.61|87.86|85.66|87.81|85.61|0
1634306400000|2021-10-15 14:00:00|87.75|85.55|88.07|85.87|88.07|85.87|87.75|85.55|0
1634306410000|2021-10-15 14:00:10|88.02|85.82|87.97|85.77|88.07|85.87|87.97|85.77|0
1634306420000|2021-10-15 14:00:20|88.07|85.87|88.02|85.82|88.07|85.87|88.02|85.82|0
1634306430000|2021-10-15 14:00:30|88.07|85.87|88.02|85.82|88.07|85.87|87.91|85.71|0
1634306440000|2021-10-15 14:00:40|87.91|85.71|87.97|85.77|87.99|85.79|87.91|85.71|0
1634306450000|2021-10-15 14:00:50|88.07|85.87|87.97|85.77|88.07|85.87|87.97|85.77|0
1634306460000|2021-10-15 14:01:00|87.91|85.71|87.97|85.77|88.07|85.87|87.91|85.71|0
1634306470000|2021-10-15 14:01:10|87.86|85.66|87.86|85.66|87.86|85.66|87.75|85.55|0
1634306480000|2021-10-15 14:01:20|87.83|85.63|87.91|85.71|87.91|85.71|87.81|85.61|0
1634306490000|2021-10-15 14:01:30|87.75|85.55|87.75|85.55|87.8|85.6|87.75|85.55|0
1634306500000|2021-10-15 14:01:40|87.7|85.5|87.75|85.55|87.75|85.55|87.7|85.5|0
1634306510000|2021-10-15 14:01:50|87.86|85.66|87.8|85.6|87.86|85.66|87.8|85.6|0
1634306520000|2021-10-15 14:02:00|87.91|85.71|87.86|85.66|87.91|85.71|87.8|85.6|0
1634306530000|2021-10-15 14:02:10|87.8|85.6|87.64|85.44|87.8|85.6|87.64|85.44|0
1634306540000|2021-10-15 14:02:20|87.7|85.5|87.8|85.6|87.8|85.6|87.7|85.5|0
1634306550000|2021-10-15 14:02:30|87.75|85.55|87.91|85.71|87.97|85.77|87.75|85.55|0
1634306560000|2021-10-15 14:02:40|88.02|85.82|87.97|85.77|88.05|85.85|87.97|85.77|0
1634306570000|2021-10-15 14:02:50|87.91|85.71|88.07|85.87|88.07|85.87|87.91|85.71|0
1634306580000|2021-10-15 14:03:00|87.97|85.77|88.18|85.98|88.18|85.98|87.97|85.77|0
1634306590000|2021-10-15 14:03:10|88.13|85.93|88.23|86.03|88.23|86.03|88.13|85.93|0
1634306600000|2021-10-15 14:03:20|88.45|86.25|88.45|86.25|88.45|86.25|88.4|86.2|0
1634306610000|2021-10-15 14:03:30|88.39|86.19|88.29|86.09|88.45|86.25|88.29|86.09|0
1634306620000|2021-10-15 14:03:40|88.13|85.93|88.45|86.25|88.45|86.25|88.13|85.93|0
1634306630000|2021-10-15 14:03:50|88.39|86.19|88.45|86.25|88.45|86.25|88.39|86.19|0
1634306640000|2021-10-15 14:04:00|88.39|86.19|88.45|86.25|88.45|86.25|88.34|86.14|0
1634306650000|2021-10-15 14:04:10|88.39|86.19|88.34|86.14|88.39|86.19|88.34|86.14|0
1634306660000|2021-10-15 14:04:20|88.23|86.03|88.07|85.87|88.23|86.03|88.07|85.87|0
1634306670000|2021-10-15 14:04:30|88.02|85.82|88.02|85.82|88.13|85.93|88.02|85.82|0
1634306680000|2021-10-15 14:04:40|87.91|85.71|87.8|85.6|87.91|85.71|87.8|85.6|0
1634306690000|2021-10-15 14:04:50|87.91|85.71|87.91|85.71|87.96|85.76|87.91|85.71|0
1634306700000|2021-10-15 14:05:00|87.96|85.76|87.86|85.66|87.96|85.76|87.86|85.66|0
1634306710000|2021-10-15 14:05:10|87.96|85.76|87.96|85.76|88.02|85.82|87.94|85.74|0
1634306720000|2021-10-15 14:05:20|87.91|85.71|87.8|85.6|87.91|85.71|87.8|85.6|0
1634306730000|2021-10-15 14:05:30|87.7|85.5|87.59|85.39|87.7|85.5|87.59|85.39|0
1634306740000|2021-10-15 14:05:40|87.54|85.34|87.48|85.28|87.54|85.34|87.48|85.28|0
1634306750000|2021-10-15 14:05:50|87.54|85.34|87.54|85.34|87.54|85.34|87.48|85.28|0
1634306760000|2021-10-15 14:06:00|87.48|85.28|87.46|85.26|87.48|85.28|87.43|85.23|0
1634306770000|2021-10-15 14:06:10|87.48|85.28|87.48|85.28|87.48|85.28|87.43|85.23|0
1634306780000|2021-10-15 14:06:20|87.43|85.23|87.43|85.23|87.43|85.23|87.43|85.23|0
1634306790000|2021-10-15 14:06:30|87.38|85.18|87.32|85.12|87.38|85.18|87.32|85.12|0
1634306800000|2021-10-15 14:06:40|87.27|85.07|87.16|84.96|87.27|85.07|87.11|84.91|0
1634306810000|2021-10-15 14:06:50|87.22|85.02|87.11|84.91|87.22|85.02|87.11|84.91|0
1634306820000|2021-10-15 14:07:00|87.16|84.96|87.22|85.02|87.22|85.02|87.16|84.96|0
1634306830000|2021-10-15 14:07:10|87.16|84.96|87.16|84.96|87.16|84.96|87.11|84.91|0
1634306840000|2021-10-15 14:07:20|87.11|84.91|86.9|84.7|87.11|84.91|86.9|84.7|0
1634306850000|2021-10-15 14:07:30|86.84|84.64|86.84|84.64|86.9|84.7|86.84|84.64|0
1634306860000|2021-10-15 14:07:40|86.9|84.7|86.84|84.64|86.95|84.75|86.84|84.64|0
1634306870000|2021-10-15 14:07:50|86.9|84.7|86.9|84.7|86.95|84.75|86.9|84.7|0
1634306880000|2021-10-15 14:08:00|86.95|84.75|86.9|84.7|86.95|84.75|86.9|84.7|0
1634306890000|2021-10-15 14:08:10|86.84|84.64|86.84|84.64|86.84|84.64|86.84|84.64|0
1634306900000|2021-10-15 14:08:20|86.9|84.7|86.9|84.7|86.9|84.7|86.9|84.7|0
1634306920000|2021-10-15 14:08:40|86.95|84.75|86.95|84.75|87|84.8|86.95|84.75|0
1634306930000|2021-10-15 14:08:50|87|84.8|86.9|84.7|87|84.8|86.9|84.7|0
1634306940000|2021-10-15 14:09:00|87.86|85.66|87.92|85.72|87.92|85.72|87.86|85.66|0
1634306950000|2021-10-15 14:09:10|87.86|85.66|87.86|85.66|87.86|85.66|87.86|85.66|0
1634306960000|2021-10-15 14:09:20|87.84|85.64|86.24|84.04|87.86|85.66|86.24|84.04|0
1634306970000|2021-10-15 14:09:30|86.13|83.93|86.13|83.93|86.18|83.98|86.13|83.93|0
1634306980000|2021-10-15 14:09:40|86.18|83.98|86.18|83.98|86.18|83.98|86.18|83.98|0
1634306990000|2021-10-15 14:09:50|86.13|83.93|86.18|83.98|86.18|83.98|86.13|83.93|0
1634307000000|2021-10-15 14:10:00|86.13|83.93|86.13|83.93|86.13|83.93|86.13|83.93|0
1634307010000|2021-10-15 14:10:10|86.18|83.98|86.18|83.98|86.29|84.09|86.18|83.98|0
1634307020000|2021-10-15 14:10:20|86.24|84.04|86.34|84.14|86.34|84.14|86.24|84.04|0
1634307030000|2021-10-15 14:10:30|86.29|84.09|86.39|84.19|86.39|84.19|86.29|84.09|0
1634307040000|2021-10-15 14:10:40|86.29|84.09|86.24|84.04|86.29|84.09|86.24|84.04|0
1634307050000|2021-10-15 14:10:50|86.18|83.98|86.13|83.93|86.18|83.98|86.13|83.93|0
1634307060000|2021-10-15 14:11:00|86.34|84.14|86.45|84.25|86.45|84.25|86.34|84.14|0
1634307070000|2021-10-15 14:11:10|86.39|84.19|86.34|84.14|86.39|84.19|86.34|84.14|0
1634307080000|2021-10-15 14:11:20|86.39|84.19|86.5|84.3|86.5|84.3|86.39|84.19|0
1634307090000|2021-10-15 14:11:30|86.39|84.19|86.45|84.25|86.45|84.25|86.39|84.19|0
1634307100000|2021-10-15 14:11:40|86.39|84.19|86.39|84.19|86.45|84.25|86.39|84.19|0
1634307110000|2021-10-15 14:11:50|86.34|84.14|86.34|84.14|86.34|84.14|86.34|84.14|0
1634307120000|2021-10-15 14:12:00|86.39|84.19|86.29|84.09|86.39|84.19|86.29|84.09|0
1634307130000|2021-10-15 14:12:10|86.34|84.14|86.29|84.09|86.34|84.14|86.29|84.09|0
1634307140000|2021-10-15 14:12:20|86.34|84.14|86.39|84.19|86.39|84.19|86.34|84.14|0
1634307150000|2021-10-15 14:12:30|86.45|84.25|86.45|84.25|86.45|84.25|86.45|84.25|0
1634307160000|2021-10-15 14:12:40|86.39|84.19|86.39|84.19|86.45|84.25|86.39|84.19|0
1634307170000|2021-10-15 14:12:50|86.45|84.25|86.45|84.25|86.45|84.25|86.39|84.19|0
1634307180000|2021-10-15 14:13:00|86.34|84.14|86.39|84.19|86.39|84.19|86.34|84.14|0
1634307190000|2021-10-15 14:13:10|86.45|84.25|86.45|84.25|86.45|84.25|86.45|84.25|0
1634307200000|2021-10-15 14:13:20|86.39|84.19|86.34|84.14|86.39|84.19|86.34|84.14|0
1634307210000|2021-10-15 14:13:30|86.29|84.09|86.29|84.09|86.29|84.09|86.29|84.09|0
1634307220000|2021-10-15 14:13:40|86.23|84.03|86.23|84.03|86.23|84.03|86.23|84.03|0
1634307230000|2021-10-15 14:13:50|86.29|84.09|86.23|84.03|86.29|84.09|86.23|84.03|0
1634307240000|2021-10-15 14:14:00|86.18|83.98|86.29|84.09|86.29|84.09|86.18|83.98|0
1634307250000|2021-10-15 14:14:10|86.23|84.03|86.23|84.03|86.23|84.03|86.23|84.03|0
1634307260000|2021-10-15 14:14:20|86.29|84.09|86.34|84.14|86.34|84.14|86.29|84.09|0
1634307270000|2021-10-15 14:14:30|86.29|84.09|86.39|84.19|86.39|84.19|86.29|84.09|0
1634307280000|2021-10-15 14:14:40|86.45|84.25|86.5|84.3|86.55|84.35|86.45|84.25|0
1634307290000|2021-10-15 14:14:50|86.55|84.35|86.55|84.35|86.55|84.35|86.5|84.3|0
1634307300000|2021-10-15 14:15:00|86.5|84.3|86.45|84.25|86.55|84.35|86.45|84.25|0
1634307310000|2021-10-15 14:15:10|86.34|84.14|86.34|84.14|86.34|84.14|86.29|84.09|0
1634307320000|2021-10-15 14:15:20|86.39|84.19|86.34|84.14|86.42|84.22|86.34|84.14|0
1634307330000|2021-10-15 14:15:30|86.31|84.11|86.29|84.09|86.31|84.11|86.29|84.09|0
1634307340000|2021-10-15 14:15:40|86.34|84.14|86.39|84.19|86.39|84.19|86.34|84.14|0
1634307350000|2021-10-15 14:15:50|86.5|84.3|86.5|84.3|86.5|84.3|86.5|84.3|0
1634307360000|2021-10-15 14:16:00|86.55|84.35|86.55|84.35|86.55|84.35|86.55|84.35|0
1634307370000|2021-10-15 14:16:10|86.6|84.4|86.66|84.46|86.71|84.51|86.6|84.4|0
1634307380000|2021-10-15 14:16:20|86.6|84.4|86.6|84.4|86.6|84.4|86.55|84.35|0
1634307390000|2021-10-15 14:16:30|86.66|84.46|86.71|84.51|86.71|84.51|86.66|84.46|0
1634307400000|2021-10-15 14:16:40|86.76|84.56|86.71|84.51|86.76|84.56|86.71|84.51|0
1634307410000|2021-10-15 14:16:50|86.76|84.56|86.82|84.62|86.87|84.67|86.76|84.56|0
1634307420000|2021-10-15 14:17:00|86.76|84.56|86.76|84.56|86.82|84.62|86.76|84.56|0
1634307430000|2021-10-15 14:17:10|86.82|84.62|86.87|84.67|86.87|84.67|86.76|84.56|0
1634307440000|2021-10-15 14:17:20|86.92|84.72|86.82|84.62|86.98|84.78|86.82|84.62|0
1634307450000|2021-10-15 14:17:30|86.87|84.67|86.87|84.67|86.87|84.67|86.87|84.67|0
1634307460000|2021-10-15 14:17:40|86.82|84.62|86.76|84.56|86.82|84.62|86.76|84.56|0
1634307470000|2021-10-15 14:17:50|86.82|84.62|86.76|84.56|86.82|84.62|86.76|84.56|0
1634307480000|2021-10-15 14:18:00|86.71|84.51|86.6|84.4|86.71|84.51|86.6|84.4|0
1634307490000|2021-10-15 14:18:10|86.55|84.35|86.6|84.4|86.6|84.4|86.55|84.35|0
1634307500000|2021-10-15 14:18:20|86.66|84.46|86.71|84.51|86.71|84.51|86.66|84.46|0
1634307510000|2021-10-15 14:18:30|86.66|84.46|86.71|84.51|86.76|84.56|86.66|84.46|0
1634307520000|2021-10-15 14:18:40|86.66|84.46|86.66|84.46|86.66|84.46|86.66|84.46|0
1634307530000|2021-10-15 14:18:50|86.71|84.51|86.71|84.51|86.71|84.51|86.71|84.51|0
1634307540000|2021-10-15 14:19:00|86.76|84.56|86.76|84.56|86.76|84.56|86.76|84.56|0
1634307550000|2021-10-15 14:19:10|86.71|84.51|86.71|84.51|86.71|84.51|86.66|84.46|0
1634307560000|2021-10-15 14:19:20|86.66|84.46|86.66|84.46|86.66|84.46|86.66|84.46|0
1634307570000|2021-10-15 14:19:30|86.71|84.51|86.71|84.51|86.71|84.51|86.71|84.51|0
1634307580000|2021-10-15 14:19:40|86.76|84.56|86.76|84.56|86.76|84.56|86.71|84.51|0
1634307590000|2021-10-15 14:19:50|86.82|84.62|86.87|84.67|86.87|84.67|86.82|84.62|0
1634307600000|2021-10-15 14:20:00|86.98|84.78|86.92|84.72|86.98|84.78|86.92|84.72|0
1634307610000|2021-10-15 14:20:10|86.87|84.67|86.76|84.56|86.92|84.72|86.76|84.56|0
1634307620000|2021-10-15 14:20:20|86.82|84.62|86.92|84.72|86.92|84.72|86.82|84.62|0
1634307630000|2021-10-15 14:20:30|86.87|84.67|86.98|84.78|86.98|84.78|86.87|84.67|0
1634307640000|2021-10-15 14:20:40|86.92|84.72|86.87|84.67|86.92|84.72|86.87|84.67|0
1634307650000|2021-10-15 14:20:50|86.92|84.72|86.9|84.7|86.98|84.78|86.9|84.7|0
1634307660000|2021-10-15 14:21:00|86.87|84.67|86.82|84.62|86.87|84.67|86.82|84.62|0
1634307670000|2021-10-15 14:21:10|86.76|84.56|86.87|84.67|86.87|84.67|86.76|84.56|0
1634307680000|2021-10-15 14:21:20|86.82|84.62|86.82|84.62|86.82|84.62|86.82|84.62|0
1634307690000|2021-10-15 14:21:30|86.87|84.67|86.82|84.62|86.87|84.67|86.82|84.62|0
1634307700000|2021-10-15 14:21:40|86.76|84.56|86.76|84.56|86.76|84.56|86.76|84.56|0
1634307710000|2021-10-15 14:21:50|86.82|84.62|86.82|84.62|86.82|84.62|86.82|84.62|0
1634307720000|2021-10-15 14:22:00|86.87|84.67|86.87|84.67|86.92|84.72|86.87|84.67|0
1634307730000|2021-10-15 14:22:10|86.82|84.62|86.87|84.67|86.87|84.67|86.82|84.62|0
1634307740000|2021-10-15 14:22:20|86.81|84.61|86.81|84.61|86.81|84.61|86.76|84.56|0
1634307760000|2021-10-15 14:22:40|86.87|84.67|86.76|84.56|86.87|84.67|86.76|84.56|0
1634307770000|2021-10-15 14:22:50|86.71|84.51|86.55|84.35|86.71|84.51|86.55|84.35|0
1634307780000|2021-10-15 14:23:00|86.6|84.4|86.71|84.51|86.71|84.51|86.6|84.4|0
1634307790000|2021-10-15 14:23:10|86.65|84.45|86.65|84.45|86.65|84.45|86.65|84.45|0
1634307800000|2021-10-15 14:23:20|86.6|84.4|86.71|84.51|86.71|84.51|86.6|84.4|0
1634307810000|2021-10-15 14:23:30|86.76|84.56|86.76|84.56|86.81|84.61|86.76|84.56|0
1634307830000|2021-10-15 14:23:50|86.79|84.59|86.87|84.67|86.87|84.67|86.79|84.59|0
1634307840000|2021-10-15 14:24:00|86.81|84.61|86.87|84.67|86.87|84.67|86.81|84.61|0
1634307850000|2021-10-15 14:24:10|86.81|84.61|86.92|84.72|86.92|84.72|86.81|84.61|0
1634307860000|2021-10-15 14:24:20|86.87|84.67|86.81|84.61|86.87|84.67|86.81|84.61|0
1634307870000|2021-10-15 14:24:30|86.87|84.67|86.87|84.67|86.87|84.67|86.87|84.67|0
1634307880000|2021-10-15 14:24:40|86.92|84.72|86.92|84.72|86.92|84.72|86.92|84.72|0
1634307890000|2021-10-15 14:24:50|86.87|84.67|86.87|84.67|86.87|84.67|86.87|84.67|0
1634307900000|2021-10-15 14:25:00|86.92|84.72|86.97|84.77|86.97|84.77|86.92|84.72|0
1634307910000|2021-10-15 14:25:10|86.87|84.67|87.03|84.83|87.03|84.83|86.87|84.67|0
1634307920000|2021-10-15 14:25:20|87.19|84.99|87.21|85.01|87.29|85.09|87.13|84.93|0
1634307930000|2021-10-15 14:25:30|87.19|84.99|87.35|85.15|87.35|85.15|87.19|84.99|0
1634307940000|2021-10-15 14:25:40|87.51|85.31|87.35|85.15|87.51|85.31|87.35|85.15|0
1634307950000|2021-10-15 14:25:50|87.4|85.2|87.45|85.25|87.45|85.25|87.4|85.2|0
1634307960000|2021-10-15 14:26:00|87.4|85.2|87.45|85.25|87.51|85.31|87.4|85.2|0
1634307970000|2021-10-15 14:26:10|87.35|85.15|87.4|85.2|87.4|85.2|87.35|85.15|0
1634307980000|2021-10-15 14:26:20|87.35|85.15|87.19|84.99|87.35|85.15|87.19|84.99|0
1634307990000|2021-10-15 14:26:30|87.24|85.04|87.35|85.15|87.35|85.15|87.24|85.04|0
1634308000000|2021-10-15 14:26:40|87.4|85.2|87.61|85.41|87.62|85.42|87.4|85.2|0
1634308010000|2021-10-15 14:26:50|87.72|85.52|87.61|85.41|87.72|85.52|87.61|85.41|0
1634308020000|2021-10-15 14:27:00|87.72|85.52|87.72|85.52|87.72|85.52|87.61|85.41|0
1634308030000|2021-10-15 14:27:10|87.67|85.47|87.67|85.47|87.67|85.47|87.67|85.47|0
1634308040000|2021-10-15 14:27:20|87.78|85.58|87.78|85.58|87.83|85.63|87.78|85.58|0
1634308050000|2021-10-15 14:27:30|87.72|85.52|87.72|85.52|87.72|85.52|87.67|85.47|0
1634308060000|2021-10-15 14:27:40|87.67|85.47|87.75|85.55|87.75|85.55|87.67|85.47|0
1634308070000|2021-10-15 14:27:50|87.72|85.52|87.72|85.52|87.78|85.58|87.67|85.47|0
1634308080000|2021-10-15 14:28:00|87.61|85.41|87.78|85.58|87.78|85.58|87.61|85.41|0
1634308090000|2021-10-15 14:28:10|87.72|85.52|87.83|85.63|87.83|85.63|87.72|85.52|0
1634308100000|2021-10-15 14:28:20|87.78|85.58|87.94|85.74|87.94|85.74|87.78|85.58|0
1634308110000|2021-10-15 14:28:30|88.1|85.9|88.15|85.95|88.15|85.95|88.1|85.9|0
1634308120000|2021-10-15 14:28:40|88.1|85.9|88.21|86.01|88.26|86.06|88.1|85.9|0
1634308130000|2021-10-15 14:28:50|88.26|86.06|88.4|86.2|88.4|86.2|88.26|86.06|0
1634308140000|2021-10-15 14:29:00|88.48|86.28|88.21|86.01|88.48|86.28|88.21|86.01|0
1634308150000|2021-10-15 14:29:10|88.26|86.06|88.15|85.95|88.26|86.06|88.15|85.95|0
1634308160000|2021-10-15 14:29:20|88.21|86.01|88.48|86.28|88.48|86.28|88.15|85.95|0
1634308170000|2021-10-15 14:29:30|88.42|86.22|88.42|86.22|88.48|86.28|88.42|86.22|0
1634308180000|2021-10-15 14:29:40|88.37|86.17|88.48|86.28|88.48|86.28|88.31|86.11|0
1634308190000|2021-10-15 14:29:50|88.58|86.38|88.91|86.71|88.91|86.71|88.58|86.38|0
1634308200000|2021-10-15 14:30:00|88.64|86.44|88.42|86.22|88.64|86.44|88.42|86.22|0
1634308210000|2021-10-15 14:30:10|88.31|86.11|88.42|86.22|88.42|86.22|88.31|86.11|0
1634308220000|2021-10-15 14:30:20|88.37|86.17|88.31|86.11|88.37|86.17|88.26|86.06|0
1634308230000|2021-10-15 14:30:30|88.26|86.06|88.15|85.95|88.31|86.11|88.15|85.95|0
1634308240000|2021-10-15 14:30:40|88.26|86.06|88.18|85.98|88.26|86.06|88.15|85.95|0
1634308250000|2021-10-15 14:30:50|88.1|85.9|88.04|85.84|88.1|85.9|88.04|85.84|0
1634308260000|2021-10-15 14:31:00|88.1|85.9|88.15|85.95|88.21|86.01|88.1|85.9|0
1634308270000|2021-10-15 14:31:10|88.1|85.9|87.94|85.74|88.15|85.95|87.94|85.74|0
1634308280000|2021-10-15 14:31:20|88.1|85.9|87.99|85.79|88.1|85.9|87.94|85.74|0
1634308290000|2021-10-15 14:31:30|88.04|85.84|88.1|85.9|88.1|85.9|88.04|85.84|0
1634308300000|2021-10-15 14:31:40|88.04|85.84|88.15|85.95|88.15|85.95|88.04|85.84|0
1634308310000|2021-10-15 14:31:50|88.2|86|88.2|86|88.2|86|88.2|86|0
1634308320000|2021-10-15 14:32:00|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634308330000|2021-10-15 14:32:10|88.1|85.9|88.1|85.9|88.15|85.95|88.1|85.9|0
1634308340000|2021-10-15 14:32:20|87.99|85.79|88.12|85.92|88.12|85.92|87.99|85.79|0
1634308350000|2021-10-15 14:32:30|87.99|85.79|87.93|85.73|88.04|85.84|87.93|85.73|0
1634308360000|2021-10-15 14:32:40|87.88|85.68|87.88|85.68|87.88|85.68|87.88|85.68|0
1634308370000|2021-10-15 14:32:50|87.77|85.57|87.77|85.57|87.77|85.57|87.72|85.52|0
1634308380000|2021-10-15 14:33:00|87.72|85.52|87.83|85.63|87.83|85.63|87.72|85.52|0
1634308390000|2021-10-15 14:33:10|87.88|85.68|87.88|85.68|87.88|85.68|87.88|85.68|0
1634308400000|2021-10-15 14:33:20|87.83|85.63|87.83|85.63|87.88|85.68|87.83|85.63|0
1634308410000|2021-10-15 14:33:30|87.77|85.57|87.83|85.63|87.83|85.63|87.77|85.57|0
1634308420000|2021-10-15 14:33:40|87.88|85.68|87.83|85.63|87.99|85.79|87.83|85.63|0
1634308430000|2021-10-15 14:33:50|87.93|85.73|87.77|85.57|87.93|85.73|87.77|85.57|0
1634308440000|2021-10-15 14:34:00|87.83|85.63|87.67|85.47|87.83|85.63|87.67|85.47|0
1634308450000|2021-10-15 14:34:10|87.75|85.55|87.77|85.57|87.77|85.57|87.72|85.52|0
1634308460000|2021-10-15 14:34:20|87.83|85.63|87.77|85.57|87.83|85.63|87.77|85.57|0
1634308470000|2021-10-15 14:34:30|87.72|85.52|87.72|85.52|87.77|85.57|87.72|85.52|0
1634308480000|2021-10-15 14:34:40|87.67|85.47|87.67|85.47|87.67|85.47|87.67|85.47|0
1634308490000|2021-10-15 14:34:50|87.61|85.41|87.67|85.47|87.67|85.47|87.61|85.41|0
1634308500000|2021-10-15 14:35:00|87.77|85.57|87.72|85.52|87.77|85.57|87.72|85.52|0
1634308510000|2021-10-15 14:35:10|87.77|85.57|87.93|85.73|87.93|85.73|87.77|85.57|0
1634308520000|2021-10-15 14:35:20|87.88|85.68|87.83|85.63|87.88|85.68|87.77|85.57|0
1634308530000|2021-10-15 14:35:30|87.77|85.57|87.88|85.68|87.88|85.68|87.77|85.57|0
1634308540000|2021-10-15 14:35:40|87.83|85.63|87.88|85.68|87.88|85.68|87.83|85.63|0
1634308550000|2021-10-15 14:35:50|87.93|85.73|87.99|85.79|87.99|85.79|87.88|85.68|0
1634308560000|2021-10-15 14:36:00|88.04|85.84|87.93|85.73|88.04|85.84|87.93|85.73|0
1634308570000|2021-10-15 14:36:10|87.85|85.65|87.77|85.57|87.85|85.65|87.77|85.57|0
1634308580000|2021-10-15 14:36:20|87.83|85.63|87.83|85.63|87.83|85.63|87.77|85.57|0
1634308590000|2021-10-15 14:36:30|87.77|85.57|87.72|85.52|87.77|85.57|87.66|85.46|0
1634308600000|2021-10-15 14:36:40|87.77|85.57|87.72|85.52|87.77|85.57|87.72|85.52|0
1634308610000|2021-10-15 14:36:50|87.66|85.46|87.56|85.36|87.66|85.46|87.56|85.36|0
1634308620000|2021-10-15 14:37:00|87.61|85.41|87.61|85.41|87.61|85.41|87.61|85.41|0
1634308630000|2021-10-15 14:37:10|87.56|85.36|87.56|85.36|87.61|85.41|87.56|85.36|0
1634308640000|2021-10-15 14:37:20|87.61|85.41|87.61|85.41|87.66|85.46|87.61|85.41|0
1634308650000|2021-10-15 14:37:30|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1634308660000|2021-10-15 14:37:40|87.61|85.41|87.61|85.41|87.61|85.41|87.56|85.36|0
1634308670000|2021-10-15 14:37:50|87.66|85.46|87.72|85.52|87.72|85.52|87.66|85.46|0
1634308680000|2021-10-15 14:38:00|87.66|85.46|87.77|85.57|87.77|85.57|87.66|85.46|0
1634308690000|2021-10-15 14:38:10|87.66|85.46|87.66|85.46|87.72|85.52|87.66|85.46|0
1634308700000|2021-10-15 14:38:20|87.61|85.41|87.56|85.36|87.61|85.41|87.56|85.36|0
1634308710000|2021-10-15 14:38:30|87.45|85.25|87.45|85.25|87.45|85.25|87.4|85.2|0
1634308720000|2021-10-15 14:38:40|87.4|85.2|87.4|85.2|87.45|85.25|87.4|85.2|0
1634308730000|2021-10-15 14:38:50|87.34|85.14|87.4|85.2|87.4|85.2|87.34|85.14|0
1634308740000|2021-10-15 14:39:00|87.29|85.09|87.34|85.14|87.34|85.14|87.29|85.09|0
1634308750000|2021-10-15 14:39:10|87.29|85.09|87.29|85.09|87.29|85.09|87.23|85.03|0
1634308760000|2021-10-15 14:39:20|87.23|85.03|87.34|85.14|87.34|85.14|87.23|85.03|0
1634308770000|2021-10-15 14:39:30|87.29|85.09|87.23|85.03|87.29|85.09|87.23|85.03|0
1634308780000|2021-10-15 14:39:40|87.18|84.98|87.18|84.98|87.18|84.98|87.18|84.98|0
1634308790000|2021-10-15 14:39:50|87.13|84.93|87.13|84.93|87.18|84.98|87.13|84.93|0
1634308810000|2021-10-15 14:40:10|87.18|84.98|87.23|85.03|87.23|85.03|87.18|84.98|0
1634308820000|2021-10-15 14:40:20|87.29|85.09|87.39|85.19|87.39|85.19|87.29|85.09|0
1634308830000|2021-10-15 14:40:30|87.34|85.14|87.18|84.98|87.34|85.14|87.18|84.98|0
1634308840000|2021-10-15 14:40:40|87.13|84.93|87.07|84.87|87.13|84.93|87.07|84.87|0
1634308850000|2021-10-15 14:40:50|87.13|84.93|87.18|84.98|87.18|84.98|87.13|84.93|0
1634308860000|2021-10-15 14:41:00|87.23|85.03|87.18|84.98|87.23|85.03|87.18|84.98|0
1634308870000|2021-10-15 14:41:10|87.13|84.93|87.29|85.09|87.29|85.09|87.13|84.93|0
1634308880000|2021-10-15 14:41:20|87.23|85.03|87.29|85.09|87.29|85.09|87.23|85.03|0
1634308890000|2021-10-15 14:41:30|87.18|84.98|87.13|84.93|87.18|84.98|87.13|84.93|0
1634308900000|2021-10-15 14:41:40|87.18|84.98|87.18|84.98|87.23|85.03|87.18|84.98|0
1634308910000|2021-10-15 14:41:50|87.13|84.93|87.13|84.93|87.13|84.93|87.07|84.87|0
1634308920000|2021-10-15 14:42:00|87.07|84.87|87.13|84.93|87.13|84.93|87.07|84.87|0
1634308930000|2021-10-15 14:42:10|87.18|84.98|87.07|84.87|87.23|85.03|87.07|84.87|0
1634308940000|2021-10-15 14:42:20|87.18|84.98|87.29|85.09|87.29|85.09|87.18|84.98|0
1634308950000|2021-10-15 14:42:30|87.23|85.03|87.29|85.09|87.29|85.09|87.23|85.03|0
1634308960000|2021-10-15 14:42:40|87.23|85.03|87.18|84.98|87.23|85.03|87.18|84.98|0
1634308970000|2021-10-15 14:42:50|87.23|85.03|87.23|85.03|87.23|85.03|87.23|85.03|0
1634308980000|2021-10-15 14:43:00|87.29|85.09|87.23|85.03|87.29|85.09|87.23|85.03|0
1634308990000|2021-10-15 14:43:10|87.29|85.09|87.23|85.03|87.29|85.09|87.23|85.03|0
1634309000000|2021-10-15 14:43:20|87.18|84.98|87|84.8|87.18|84.98|86.84|84.64|0
1634309010000|2021-10-15 14:43:30|87.05|84.85|86.94|84.74|87.05|84.85|86.94|84.74|0
1634309020000|2021-10-15 14:43:40|87.05|84.85|87.21|85.01|87.21|85.01|87|84.8|0
1634309030000|2021-10-15 14:43:50|87.16|84.96|87.16|84.96|87.16|84.96|87.1|84.9|0
1634309040000|2021-10-15 14:44:00|87.21|85.01|87.16|84.96|87.21|85.01|87.16|84.96|0
1634309050000|2021-10-15 14:44:10|87.21|85.01|87.16|84.96|87.21|85.01|87.16|84.96|0
1634309060000|2021-10-15 14:44:20|87.1|84.9|87.05|84.85|87.1|84.9|87|84.8|0
1634309080000|2021-10-15 14:44:40|87.1|84.9|87.1|84.9|87.1|84.9|87.1|84.9|0
1634309090000|2021-10-15 14:44:50|87.05|84.85|87.05|84.85|87.05|84.85|87.05|84.85|0
1634309100000|2021-10-15 14:45:00|87.1|84.9|87|84.8|87.1|84.9|87|84.8|0
1634309110000|2021-10-15 14:45:10|86.94|84.74|86.84|84.64|86.94|84.74|86.84|84.64|0
1634309120000|2021-10-15 14:45:20|86.78|84.58|86.73|84.53|86.78|84.58|86.73|84.53|0
1634309130000|2021-10-15 14:45:30|86.68|84.48|86.57|84.37|86.68|84.48|86.57|84.37|0
1634309140000|2021-10-15 14:45:40|86.52|84.32|86.52|84.32|86.57|84.37|86.52|84.32|0
1634309150000|2021-10-15 14:45:50|87.41|85.21|87.41|85.21|87.52|85.32|87.41|85.21|0
1634309160000|2021-10-15 14:46:00|87.46|85.26|87.52|85.32|87.52|85.32|87.46|85.26|0
1634309170000|2021-10-15 14:46:10|87.46|85.26|87.52|85.32|87.52|85.32|87.46|85.26|0
1634309180000|2021-10-15 14:46:20|87.57|85.37|87.57|85.37|87.57|85.37|87.52|85.32|0
1634309190000|2021-10-15 14:46:30|87.41|85.21|87.36|85.16|87.41|85.21|87.36|85.16|0
1634309210000|2021-10-15 14:46:50|87.46|85.26|87.41|85.21|87.52|85.32|87.41|85.21|0
1634309220000|2021-10-15 14:47:00|87.46|85.26|87.41|85.21|87.46|85.26|87.41|85.21|0
1634309230000|2021-10-15 14:47:10|87.36|85.16|87.3|85.1|87.41|85.21|87.3|85.1|0
1634309250000|2021-10-15 14:47:30|87.36|85.16|87.36|85.16|87.36|85.16|87.36|85.16|0
1634309260000|2021-10-15 14:47:40|87.3|85.1|87.46|85.26|87.46|85.26|87.3|85.1|0
1634309270000|2021-10-15 14:47:50|87.41|85.21|87.52|85.32|87.52|85.32|87.36|85.16|0
1634309280000|2021-10-15 14:48:00|87.46|85.26|87.41|85.21|87.46|85.26|87.41|85.21|0
1634309290000|2021-10-15 14:48:10|87.35|85.15|87.3|85.1|87.35|85.15|87.3|85.1|0
1634309300000|2021-10-15 14:48:20|87.25|85.05|87.35|85.15|87.35|85.15|87.25|85.05|0
1634309310000|2021-10-15 14:48:30|87.3|85.1|87.3|85.1|87.3|85.1|87.25|85.05|0
1634309320000|2021-10-15 14:48:40|87.35|85.15|87.25|85.05|87.35|85.15|87.25|85.05|0
1634309330000|2021-10-15 14:48:50|87.3|85.1|87.3|85.1|87.3|85.1|87.3|85.1|0
1634309340000|2021-10-15 14:49:00|87.25|85.05|87.14|84.94|87.25|85.05|87.14|84.94|0
1634309350000|2021-10-15 14:49:10|87.19|84.99|87.19|84.99|87.19|84.99|87.14|84.94|0
1634309360000|2021-10-15 14:49:20|87.25|85.05|87.14|84.94|87.25|85.05|87.14|84.94|0
1634309370000|2021-10-15 14:49:30|87.19|84.99|87.25|85.05|87.25|85.05|87.19|84.99|0
1634309380000|2021-10-15 14:49:40|87.19|84.99|87.25|85.05|87.25|85.05|87.19|84.99|0
1634309390000|2021-10-15 14:49:50|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634309400000|2021-10-15 14:50:00|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634309410000|2021-10-15 14:50:10|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634309420000|2021-10-15 14:50:20|87.25|85.05|87.19|84.99|87.25|85.05|87.19|84.99|0
1634309430000|2021-10-15 14:50:30|87.25|85.05|87.25|85.05|87.25|85.05|87.25|85.05|0
1634309440000|2021-10-15 14:50:40|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634309450000|2021-10-15 14:50:50|87.25|85.05|87.25|85.05|87.3|85.1|87.25|85.05|0
1634309460000|2021-10-15 14:51:00|87.3|85.1|87.3|85.1|87.3|85.1|87.25|85.05|0
1634309470000|2021-10-15 14:51:10|87.25|85.05|87.25|85.05|87.25|85.05|87.25|85.05|0
1634309480000|2021-10-15 14:51:20|87.3|85.1|87.25|85.05|87.3|85.1|87.25|85.05|0
1634309490000|2021-10-15 14:51:30|87.19|84.99|87.25|85.05|87.25|85.05|87.19|84.99|0
1634309510000|2021-10-15 14:51:50|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634309520000|2021-10-15 14:52:00|87.25|85.05|87.3|85.1|87.3|85.1|87.25|85.05|0
1634309530000|2021-10-15 14:52:10|87.38|85.18|87.25|85.05|87.38|85.18|87.25|85.05|0
1634309540000|2021-10-15 14:52:20|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634309550000|2021-10-15 14:52:30|87.14|84.94|87.03|84.83|87.14|84.94|87.03|84.83|0
1634309560000|2021-10-15 14:52:40|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1634309570000|2021-10-15 14:52:50|87.19|84.99|87.14|84.94|87.19|84.99|87.14|84.94|0
1634309580000|2021-10-15 14:53:00|87.19|84.99|87.09|84.89|87.19|84.99|87.09|84.89|0
1634309590000|2021-10-15 14:53:10|87.14|84.94|87.09|84.89|87.19|84.99|87.09|84.89|0
1634309600000|2021-10-15 14:53:20|87.14|84.94|87.14|84.94|87.19|84.99|87.14|84.94|0
1634309610000|2021-10-15 14:53:30|87.19|84.99|87.19|84.99|87.25|85.05|87.19|84.99|0
1634309620000|2021-10-15 14:53:40|87.25|85.05|87.25|85.05|87.25|85.05|87.25|85.05|0
1634309630000|2021-10-15 14:53:50|87.3|85.1|87.3|85.1|87.3|85.1|87.25|85.05|0
1634309640000|2021-10-15 14:54:00|87.25|85.05|87.35|85.15|87.35|85.15|87.25|85.05|0
1634309650000|2021-10-15 14:54:10|87.41|85.21|87.41|85.21|87.41|85.21|87.41|85.21|0
1634309660000|2021-10-15 14:54:20|87.35|85.15|87.51|85.31|87.51|85.31|87.35|85.15|0
1634309670000|2021-10-15 14:54:30|87.57|85.37|87.57|85.37|87.57|85.37|87.57|85.37|0
1634309680000|2021-10-15 14:54:40|87.51|85.31|87.57|85.37|87.57|85.37|87.51|85.31|0
1634309690000|2021-10-15 14:54:50|87.62|85.42|87.62|85.42|87.62|85.42|87.62|85.42|0
1634309700000|2021-10-15 14:55:00|87.75|85.55|87.73|85.53|87.75|85.55|87.67|85.47|0
1634309710000|2021-10-15 14:55:10|87.67|85.47|87.57|85.37|87.67|85.47|87.57|85.37|0
1634309720000|2021-10-15 14:55:20|87.67|85.47|87.57|85.37|87.67|85.47|87.57|85.37|0
1634309730000|2021-10-15 14:55:30|87.51|85.31|87.62|85.42|87.62|85.42|87.51|85.31|0
1634309740000|2021-10-15 14:55:40|87.57|85.37|87.51|85.31|87.57|85.37|87.51|85.31|0
1634309750000|2021-10-15 14:55:50|87.57|85.37|87.51|85.31|87.57|85.37|87.51|85.31|0
1634309760000|2021-10-15 14:56:00|87.57|85.37|87.57|85.37|87.57|85.37|87.51|85.31|0
1634309770000|2021-10-15 14:56:10|87.62|85.42|87.67|85.47|87.67|85.47|87.57|85.37|0
1634309780000|2021-10-15 14:56:20|87.65|85.45|87.57|85.37|87.65|85.45|87.57|85.37|0
1634309790000|2021-10-15 14:56:30|87.62|85.42|87.57|85.37|87.62|85.42|87.57|85.37|0
1634309800000|2021-10-15 14:56:40|87.62|85.42|87.56|85.36|87.62|85.42|87.56|85.36|0
1634309820000|2021-10-15 14:57:00|87.51|85.31|87.67|85.47|87.67|85.47|87.51|85.31|0
1634309830000|2021-10-15 14:57:10|87.62|85.42|87.62|85.42|87.62|85.42|87.56|85.36|0
1634309840000|2021-10-15 14:57:20|87.54|85.34|87.56|85.36|87.56|85.36|87.51|85.31|0
1634309850000|2021-10-15 14:57:30|87.51|85.31|87.62|85.42|87.62|85.42|87.51|85.31|0
1634309860000|2021-10-15 14:57:40|87.67|85.47|87.62|85.42|87.67|85.47|87.62|85.42|0
1634309870000|2021-10-15 14:57:50|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1634309880000|2021-10-15 14:58:00|87.51|85.31|87.51|85.31|87.56|85.36|87.51|85.31|0
1634309900000|2021-10-15 14:58:20|87.46|85.26|87.46|85.26|87.51|85.31|87.46|85.26|0
1634309910000|2021-10-15 14:58:30|87.4|85.2|87.35|85.15|87.4|85.2|87.35|85.15|0
1634309920000|2021-10-15 14:58:40|87.3|85.1|87.35|85.15|87.35|85.15|87.24|85.04|0
1634309930000|2021-10-15 14:58:50|87.3|85.1|87.3|85.1|87.35|85.15|87.3|85.1|0
1634309940000|2021-10-15 14:59:00|87.35|85.15|87.3|85.1|87.35|85.15|87.3|85.1|0
1634309950000|2021-10-15 14:59:10|87.24|85.04|87.19|84.99|87.3|85.1|87.19|84.99|0
1634309960000|2021-10-15 14:59:20|87.24|85.04|87.19|84.99|87.24|85.04|87.19|84.99|0
1634309970000|2021-10-15 14:59:30|87.14|84.94|87.19|84.99|87.19|84.99|87.14|84.94|0
1634309980000|2021-10-15 14:59:40|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634309990000|2021-10-15 14:59:50|87.08|84.88|87.08|84.88|87.08|84.88|87.08|84.88|0
1634310000000|2021-10-15 15:00:00|86.98|84.78|86.98|84.78|86.98|84.78|86.92|84.72|0
1634310010000|2021-10-15 15:00:10|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1634310020000|2021-10-15 15:00:20|86.98|84.78|86.98|84.78|87.03|84.83|86.98|84.78|0
1634310030000|2021-10-15 15:00:30|86.92|84.72|86.98|84.78|86.98|84.78|86.92|84.72|0
1634310040000|2021-10-15 15:00:40|86.92|84.72|86.92|84.72|86.92|84.72|86.87|84.67|0
1634310050000|2021-10-15 15:00:50|86.87|84.67|86.98|84.78|86.98|84.78|86.87|84.67|0
1634310060000|2021-10-15 15:01:00|86.92|84.72|86.98|84.78|86.98|84.78|86.92|84.72|0
1634310090000|2021-10-15 15:01:30|86.92|84.72|86.92|84.72|86.92|84.72|86.92|84.72|0
1634310110000|2021-10-15 15:01:50|86.87|84.67|86.92|84.72|86.92|84.72|86.87|84.67|0
1634310130000|2021-10-15 15:02:10|86.98|84.78|87.14|84.94|87.14|84.94|86.98|84.78|0
1634310140000|2021-10-15 15:02:20|87.24|85.04|87.24|85.04|87.24|85.04|87.24|85.04|0
1634310150000|2021-10-15 15:02:30|87.3|85.1|87.3|85.1|87.3|85.1|87.24|85.04|0
1634310160000|2021-10-15 15:02:40|87.24|85.04|87.24|85.04|87.24|85.04|87.19|84.99|0
1634310170000|2021-10-15 15:02:50|87.19|84.99|87.24|85.04|87.24|85.04|87.14|84.94|0
1634310180000|2021-10-15 15:03:00|87.19|84.99|87.3|85.1|87.3|85.1|87.19|84.99|0
1634310190000|2021-10-15 15:03:10|87.29|85.09|87.29|85.09|87.29|85.09|87.24|85.04|0
1634310200000|2021-10-15 15:03:20|87.24|85.04|87.24|85.04|87.24|85.04|87.19|84.99|0
1634310210000|2021-10-15 15:03:30|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1634310220000|2021-10-15 15:03:40|87.24|85.04|87.29|85.09|87.29|85.09|87.24|85.04|0
1634310230000|2021-10-15 15:03:50|87.24|85.04|87.24|85.04|87.24|85.04|87.24|85.04|0
1634310240000|2021-10-15 15:04:00|87.19|84.99|87.24|85.04|87.24|85.04|87.19|84.99|0
1634310250000|2021-10-15 15:04:10|87.29|85.09|87.35|85.15|87.35|85.15|87.24|85.04|0
1634310260000|2021-10-15 15:04:20|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1634310270000|2021-10-15 15:04:30|87.24|85.04|87.35|85.15|87.35|85.15|87.24|85.04|0
1634310280000|2021-10-15 15:04:40|87.29|85.09|87.24|85.04|87.29|85.09|87.24|85.04|0
1634310290000|2021-10-15 15:04:50|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1634310300000|2021-10-15 15:05:00|87.24|85.04|87.19|84.99|87.24|85.04|87.19|84.99|0
1634310310000|2021-10-15 15:05:10|87.24|85.04|87.35|85.15|87.35|85.15|87.24|85.04|0
1634310320000|2021-10-15 15:05:20|87.4|85.2|87.45|85.25|87.45|85.25|87.4|85.2|0
1634310330000|2021-10-15 15:05:30|87.4|85.2|87.45|85.25|87.45|85.25|87.4|85.2|0
1634310340000|2021-10-15 15:05:40|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1634310350000|2021-10-15 15:05:50|87.45|85.25|87.45|85.25|87.45|85.25|87.45|85.25|0
1634310360000|2021-10-15 15:06:00|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1634310370000|2021-10-15 15:06:10|87.35|85.15|87.29|85.09|87.35|85.15|87.29|85.09|0
1634310390000|2021-10-15 15:06:30|87.4|85.2|87.56|85.36|87.56|85.36|87.4|85.2|0
1634310400000|2021-10-15 15:06:40|87.61|85.41|87.56|85.36|87.61|85.41|87.56|85.36|0
1634310410000|2021-10-15 15:06:50|87.53|85.33|87.51|85.31|87.53|85.33|87.51|85.31|0
1634310420000|2021-10-15 15:07:00|87.45|85.25|87.51|85.31|87.53|85.33|87.45|85.25|0
1634310430000|2021-10-15 15:07:10|87.56|85.36|87.45|85.25|87.56|85.36|87.45|85.25|0
1634310440000|2021-10-15 15:07:20|87.4|85.2|87.45|85.25|87.45|85.25|87.4|85.2|0
1634310450000|2021-10-15 15:07:30|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1634310460000|2021-10-15 15:07:40|87.35|85.15|87.45|85.25|87.45|85.25|87.35|85.15|0
1634310470000|2021-10-15 15:07:50|87.4|85.2|87.35|85.15|87.4|85.2|87.35|85.15|0
1634310490000|2021-10-15 15:08:10|87.29|85.09|87.29|85.09|87.35|85.15|87.29|85.09|0
1634310500000|2021-10-15 15:08:20|87.13|84.93|87.13|84.93|87.13|84.93|87.13|84.93|0
1634310510000|2021-10-15 15:08:30|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634310520000|2021-10-15 15:08:40|87.24|85.04|87.24|85.04|87.24|85.04|87.24|85.04|0
1634310530000|2021-10-15 15:08:50|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1634310540000|2021-10-15 15:09:00|87.24|85.04|87.29|85.09|87.29|85.09|87.24|85.04|0
1634310550000|2021-10-15 15:09:10|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1634310560000|2021-10-15 15:09:20|87.29|85.09|87.19|84.99|87.29|85.09|87.19|84.99|0
1634310570000|2021-10-15 15:09:30|87.24|85.04|87.24|85.04|87.24|85.04|87.19|84.99|0
1634310580000|2021-10-15 15:09:40|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634310590000|2021-10-15 15:09:50|87.24|85.04|87.24|85.04|87.24|85.04|87.24|85.04|0
1634310600000|2021-10-15 15:10:00|87.19|84.99|87.24|85.04|87.24|85.04|87.19|84.99|0
1634310610000|2021-10-15 15:10:10|87.29|85.09|87.29|85.09|87.29|85.09|87.24|85.04|0
1634310620000|2021-10-15 15:10:20|87.35|85.15|87.29|85.09|87.35|85.15|87.29|85.09|0
1634310630000|2021-10-15 15:10:30|87.19|84.99|87.13|84.93|87.19|84.99|87.13|84.93|0
1634310640000|2021-10-15 15:10:40|87.08|84.88|87.08|84.88|87.13|84.93|87.08|84.88|0
1634310650000|2021-10-15 15:10:50|87.03|84.83|87.08|84.88|87.08|84.88|86.97|84.77|0
1634310660000|2021-10-15 15:11:00|87.03|84.83|87.13|84.93|87.13|84.93|87.03|84.83|0
1634310670000|2021-10-15 15:11:10|87.08|84.88|87.24|85.04|87.24|85.04|87.08|84.88|0
1634310680000|2021-10-15 15:11:20|87.32|85.12|87.34|85.14|87.4|85.2|87.32|85.12|0
1634310690000|2021-10-15 15:11:30|87.29|85.09|87.29|85.09|87.29|85.09|87.24|85.04|0
1634310700000|2021-10-15 15:11:40|87.34|85.14|87.34|85.14|87.34|85.14|87.34|85.14|0
1634310710000|2021-10-15 15:11:50|87.29|85.09|87.34|85.14|87.34|85.14|87.29|85.09|0
1634310720000|2021-10-15 15:12:00|87.4|85.2|87.34|85.14|87.4|85.2|87.34|85.14|0
1634310730000|2021-10-15 15:12:10|87.29|85.09|87.24|85.04|87.29|85.09|87.24|85.04|0
1634310740000|2021-10-15 15:12:20|87.18|84.98|87.24|85.04|87.24|85.04|87.18|84.98|0
1634310750000|2021-10-15 15:12:30|87.18|84.98|87.18|84.98|87.18|84.98|87.18|84.98|0
1634310760000|2021-10-15 15:12:40|87.24|85.04|87.29|85.09|87.29|85.09|87.24|85.04|0
1634310770000|2021-10-15 15:12:50|87.34|85.14|87.29|85.09|87.34|85.14|87.29|85.09|0
1634310780000|2021-10-15 15:13:00|87.24|85.04|87.13|84.93|87.29|85.09|87.13|84.93|0
1634310790000|2021-10-15 15:13:10|87.16|84.96|87.13|84.93|87.18|84.98|87.13|84.93|0
1634310800000|2021-10-15 15:13:20|87.18|84.98|87.13|84.93|87.18|84.98|87.13|84.93|0
1634310810000|2021-10-15 15:13:30|87.08|84.88|87.08|84.88|87.13|84.93|87.08|84.88|0
1634310830000|2021-10-15 15:13:50|87.13|84.93|87.18|84.98|87.18|84.98|87.13|84.93|0
1634310840000|2021-10-15 15:14:00|87.29|85.09|87.24|85.04|87.29|85.09|87.18|84.98|0
1634310850000|2021-10-15 15:14:10|87.18|84.98|87.29|85.09|87.29|85.09|87.13|84.93|0
1634310860000|2021-10-15 15:14:20|87.34|85.14|87.34|85.14|87.34|85.14|87.34|85.14|0
1634310870000|2021-10-15 15:14:30|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1634310880000|2021-10-15 15:14:40|87.34|85.14|87.34|85.14|87.34|85.14|87.29|85.09|0
1634310890000|2021-10-15 15:14:50|87.4|85.2|87.34|85.14|87.4|85.2|87.34|85.14|0
1634310900000|2021-10-15 15:15:00|87.29|85.09|87.24|85.04|87.29|85.09|87.24|85.04|0
1634310910000|2021-10-15 15:15:10|87.29|85.09|87.4|85.2|87.4|85.2|87.29|85.09|0
1634310920000|2021-10-15 15:15:20|87.45|85.25|87.45|85.25|87.5|85.3|87.45|85.25|0
1634310930000|2021-10-15 15:15:30|87.4|85.2|87.45|85.25|87.45|85.25|87.4|85.2|0
1634310940000|2021-10-15 15:15:40|87.5|85.3|87.4|85.2|87.5|85.3|87.4|85.2|0
1634310950000|2021-10-15 15:15:50|87.45|85.25|87.34|85.14|87.45|85.25|87.34|85.14|0
1634310960000|2021-10-15 15:16:00|87.29|85.09|87.29|85.09|87.34|85.14|87.29|85.09|0
1634310970000|2021-10-15 15:16:10|87.24|85.04|87.29|85.09|87.29|85.09|87.24|85.04|0
1634310980000|2021-10-15 15:16:20|87.34|85.14|87.4|85.2|87.45|85.25|87.34|85.14|0
1634310990000|2021-10-15 15:16:30|87.34|85.14|87.34|85.14|87.34|85.14|87.34|85.14|0
1634311000000|2021-10-15 15:16:40|87.29|85.09|87.4|85.2|87.4|85.2|87.29|85.09|0
1634311010000|2021-10-15 15:16:50|87.45|85.25|87.29|85.09|87.45|85.25|87.29|85.09|0
1634311020000|2021-10-15 15:17:00|87.34|85.14|87.29|85.09|87.34|85.14|87.29|85.09|0
1634311030000|2021-10-15 15:17:10|87.34|85.14|87.24|85.04|87.34|85.14|87.24|85.04|0
1634311040000|2021-10-15 15:17:20|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1634311050000|2021-10-15 15:17:30|87.34|85.14|87.34|85.14|87.34|85.14|87.34|85.14|0
1634311060000|2021-10-15 15:17:40|87.29|85.09|87.29|85.09|87.29|85.09|87.24|85.04|0
1634311070000|2021-10-15 15:17:50|87.34|85.14|87.29|85.09|87.34|85.14|87.29|85.09|0
1634311080000|2021-10-15 15:18:00|87.34|85.14|87.29|85.09|87.34|85.14|87.29|85.09|0
1634311090000|2021-10-15 15:18:10|87.34|85.14|87.4|85.2|87.4|85.2|87.34|85.14|0
1634311100000|2021-10-15 15:18:20|87.34|85.14|87.34|85.14|87.34|85.14|87.29|85.09|0
1634311110000|2021-10-15 15:18:30|87.29|85.09|87.23|85.03|87.29|85.09|87.23|85.03|0
1634311120000|2021-10-15 15:18:40|87.18|84.98|87.13|84.93|87.18|84.98|87.13|84.93|0
1634311130000|2021-10-15 15:18:50|87.16|84.96|87.18|84.98|87.18|84.98|87.16|84.96|0
1634311140000|2021-10-15 15:19:00|87.13|84.93|87.07|84.87|87.13|84.93|87.07|84.87|0
1634311150000|2021-10-15 15:19:10|87.13|84.93|87.07|84.87|87.13|84.93|87.07|84.87|0
1634311160000|2021-10-15 15:19:20|87.13|84.93|87.13|84.93|87.13|84.93|87.13|84.93|0
1634311170000|2021-10-15 15:19:30|87.18|84.98|87.18|84.98|87.18|84.98|87.18|84.98|0
1634311180000|2021-10-15 15:19:40|87.13|84.93|87.13|84.93|87.13|84.93|87.13|84.93|0
1634311190000|2021-10-15 15:19:50|87.07|84.87|87.07|84.87|87.07|84.87|87.07|84.87|0
1634311200000|2021-10-15 15:20:00|87.13|84.93|87.13|84.93|87.18|84.98|87.13|84.93|0
1634311210000|2021-10-15 15:20:10|87.07|84.87|87.18|84.98|87.18|84.98|87.07|84.87|0
1634311220000|2021-10-15 15:20:20|87.23|85.03|87.18|84.98|87.23|85.03|87.18|84.98|0
1634311230000|2021-10-15 15:20:30|87.13|84.93|87.23|85.03|87.23|85.03|87.13|84.93|0
1634311240000|2021-10-15 15:20:40|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1634311250000|2021-10-15 15:20:50|87.34|85.14|87.34|85.14|87.37|85.17|87.34|85.14|0
1634311260000|2021-10-15 15:21:00|87.39|85.19|87.45|85.25|87.45|85.25|87.39|85.19|0
1634311280000|2021-10-15 15:21:20|87.5|85.3|87.45|85.25|87.5|85.3|87.45|85.25|0
1634311290000|2021-10-15 15:21:30|87.5|85.3|87.45|85.25|87.5|85.3|87.45|85.25|0
1634311300000|2021-10-15 15:21:40|87.5|85.3|87.55|85.35|87.55|85.35|87.5|85.3|0
1634311310000|2021-10-15 15:21:50|87.66|85.46|87.61|85.41|87.66|85.46|87.61|85.41|0
1634311320000|2021-10-15 15:22:00|87.66|85.46|87.55|85.35|87.66|85.46|87.55|85.35|0
1634311330000|2021-10-15 15:22:10|87.5|85.3|87.39|85.19|87.5|85.3|87.39|85.19|0
1634311340000|2021-10-15 15:22:20|87.45|85.25|87.29|85.09|87.45|85.25|87.29|85.09|0
1634311350000|2021-10-15 15:22:30|87.34|85.14|87.29|85.09|87.34|85.14|87.29|85.09|0
1634311360000|2021-10-15 15:22:40|87.34|85.14|87.29|85.09|87.34|85.14|87.29|85.09|0
1634311370000|2021-10-15 15:22:50|87.34|85.14|87.34|85.14|87.34|85.14|87.34|85.14|0
1634311380000|2021-10-15 15:23:00|87.29|85.09|87.34|85.14|87.34|85.14|87.29|85.09|0
1634311390000|2021-10-15 15:23:10|87.29|85.09|87.18|84.98|87.29|85.09|87.18|84.98|0
1634311400000|2021-10-15 15:23:20|87.23|85.03|87.18|84.98|87.23|85.03|87.18|84.98|0
1634311420000|2021-10-15 15:23:40|87.13|84.93|87.18|84.98|87.18|84.98|87.13|84.93|0
1634311430000|2021-10-15 15:23:50|87.13|84.93|87.13|84.93|87.13|84.93|87.13|84.93|0
1634311440000|2021-10-15 15:24:00|87.18|84.98|87.18|84.98|87.18|84.98|87.18|84.98|0
1634311450000|2021-10-15 15:24:10|87.29|85.09|87.23|85.03|87.29|85.09|87.23|85.03|0
1634311460000|2021-10-15 15:24:20|87.29|85.09|87.29|85.09|87.29|85.09|87.23|85.03|0
1634311470000|2021-10-15 15:24:30|87.34|85.14|87.29|85.09|87.34|85.14|87.29|85.09|0
1634311490000|2021-10-15 15:24:50|87.34|85.14|87.29|85.09|87.34|85.14|87.29|85.09|0
1634311500000|2021-10-15 15:25:00|87.23|85.03|87.23|85.03|87.23|85.03|87.23|85.03|0
1634311510000|2021-10-15 15:25:10|87.18|84.98|87.18|84.98|87.18|84.98|87.18|84.98|0
1634311520000|2021-10-15 15:25:20|87.13|84.93|87.18|84.98|87.18|84.98|87.13|84.93|0
1634311530000|2021-10-15 15:25:30|87.23|85.03|87.34|85.14|87.34|85.14|87.23|85.03|0
1634311550000|2021-10-15 15:25:50|87.29|85.09|87.23|85.03|87.29|85.09|87.23|85.03|0
1634311560000|2021-10-15 15:26:00|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1634311570000|2021-10-15 15:26:10|87.23|85.03|87.28|85.08|87.28|85.08|87.23|85.03|0
1634311580000|2021-10-15 15:26:20|87.39|85.19|87.5|85.3|87.5|85.3|87.39|85.19|0
1634311590000|2021-10-15 15:26:30|87.45|85.25|87.45|85.25|87.45|85.25|87.45|85.25|0
1634311600000|2021-10-15 15:26:40|87.39|85.19|87.39|85.19|87.39|85.19|87.39|85.19|0
1634311610000|2021-10-15 15:26:50|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1634311620000|2021-10-15 15:27:00|88.18|85.98|88.18|85.98|88.23|86.03|88.18|85.98|0
1634311630000|2021-10-15 15:27:10|88.23|86.03|88.29|86.09|88.29|86.09|88.23|86.03|0
1634311650000|2021-10-15 15:27:30|88.23|86.03|88.26|86.06|88.26|86.06|88.23|86.03|0
1634311660000|2021-10-15 15:27:40|88.29|86.09|88.34|86.14|88.34|86.14|88.29|86.09|0
1634311680000|2021-10-15 15:28:00|88.29|86.09|88.34|86.14|88.34|86.14|88.29|86.09|0
1634311690000|2021-10-15 15:28:10|88.29|86.09|88.34|86.14|88.34|86.14|88.29|86.09|0
1634311710000|2021-10-15 15:28:30|88.39|86.19|88.45|86.25|88.45|86.25|88.39|86.19|0
1634311720000|2021-10-15 15:28:40|88.5|86.3|88.5|86.3|88.5|86.3|88.5|86.3|0
1634311730000|2021-10-15 15:28:50|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634311740000|2021-10-15 15:29:00|88.5|86.3|88.45|86.25|88.5|86.3|88.45|86.25|0
1634311750000|2021-10-15 15:29:10|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634311760000|2021-10-15 15:29:20|88.39|86.19|88.34|86.14|88.39|86.19|88.34|86.14|0
1634311770000|2021-10-15 15:29:30|88.29|86.09|88.34|86.14|88.34|86.14|88.29|86.09|0
1634311780000|2021-10-15 15:29:40|88.39|86.19|88.34|86.14|88.45|86.25|88.34|86.14|0
1634311790000|2021-10-15 15:29:50|88.39|86.19|88.39|86.19|88.45|86.25|88.39|86.19|0
1634311800000|2021-10-15 15:30:00|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634311810000|2021-10-15 15:30:10|88.39|86.19|88.29|86.09|88.39|86.19|88.29|86.09|0
1634311820000|2021-10-15 15:30:20|88.23|86.03|88.29|86.09|88.29|86.09|88.23|86.03|0
1634311830000|2021-10-15 15:30:30|88.23|86.03|88.18|85.98|88.29|86.09|88.18|85.98|0
1634311840000|2021-10-15 15:30:40|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1634311850000|2021-10-15 15:30:50|88.18|85.98|88.18|85.98|88.23|86.03|88.18|85.98|0
1634311860000|2021-10-15 15:31:00|88.23|86.03|88.12|85.92|88.23|86.03|88.12|85.92|0
1634311870000|2021-10-15 15:31:10|88.1|85.9|88.18|85.98|88.18|85.98|88.07|85.87|0
1634311880000|2021-10-15 15:31:20|88.12|85.92|88.18|85.98|88.18|85.98|88.12|85.92|0
1634311890000|2021-10-15 15:31:30|88.12|85.92|88.18|85.98|88.18|85.98|88.12|85.92|0
1634311900000|2021-10-15 15:31:40|88.12|85.92|88.12|85.92|88.12|85.92|88.12|85.92|0
1634311920000|2021-10-15 15:32:00|88.07|85.87|88.12|85.92|88.18|85.98|88.07|85.87|0
1634311930000|2021-10-15 15:32:10|88.18|85.98|88.12|85.92|88.18|85.98|88.12|85.92|0
1634311940000|2021-10-15 15:32:20|88.18|85.98|88.18|85.98|88.23|86.03|88.18|85.98|0
1634311950000|2021-10-15 15:32:30|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1634311960000|2021-10-15 15:32:40|88.29|86.09|88.23|86.03|88.29|86.09|88.18|85.98|0
1634311970000|2021-10-15 15:32:50|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1634311980000|2021-10-15 15:33:00|88.12|85.92|88.18|85.98|88.18|85.98|88.12|85.92|0
1634311990000|2021-10-15 15:33:10|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1634312000000|2021-10-15 15:33:20|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634312010000|2021-10-15 15:33:30|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1634312020000|2021-10-15 15:33:40|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634312030000|2021-10-15 15:33:50|88.23|86.03|88.23|86.03|88.28|86.08|88.23|86.03|0
1634312040000|2021-10-15 15:34:00|88.26|86.06|88.23|86.03|88.26|86.06|88.23|86.03|0
1634312050000|2021-10-15 15:34:10|88.28|86.08|88.28|86.08|88.34|86.14|88.28|86.08|0
1634312060000|2021-10-15 15:34:20|88.23|86.03|88.18|85.98|88.23|86.03|88.18|85.98|0
1634312070000|2021-10-15 15:34:30|88.12|85.92|88.12|85.92|88.12|85.92|88.07|85.87|0
1634312080000|2021-10-15 15:34:40|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1634312090000|2021-10-15 15:34:50|88.23|86.03|88.28|86.08|88.28|86.08|88.23|86.03|0
1634312100000|2021-10-15 15:35:00|88.23|86.03|88.23|86.03|88.28|86.08|88.23|86.03|0
1634312110000|2021-10-15 15:35:10|88.28|86.08|88.23|86.03|88.34|86.14|88.23|86.03|0
1634312120000|2021-10-15 15:35:20|88.28|86.08|88.28|86.08|88.34|86.14|88.28|86.08|0
1634312130000|2021-10-15 15:35:30|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634312140000|2021-10-15 15:35:40|88.28|86.08|88.28|86.08|88.28|86.08|88.18|85.98|0
1634312160000|2021-10-15 15:36:00|88.23|86.03|88.23|86.03|88.23|86.03|88.18|85.98|0
1634312170000|2021-10-15 15:36:10|88.18|85.98|88.23|86.03|88.23|86.03|88.18|85.98|0
1634312180000|2021-10-15 15:36:20|88.28|86.08|88.34|86.14|88.34|86.14|88.28|86.08|0
1634312190000|2021-10-15 15:36:30|88.28|86.08|88.34|86.14|88.34|86.14|88.28|86.08|0
1634312210000|2021-10-15 15:36:50|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634312220000|2021-10-15 15:37:00|88.5|86.3|88.5|86.3|88.5|86.3|88.44|86.24|0
1634312230000|2021-10-15 15:37:10|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1634312240000|2021-10-15 15:37:20|88.5|86.3|88.66|86.46|88.66|86.46|88.5|86.3|0
1634312250000|2021-10-15 15:37:30|88.61|86.41|88.61|86.41|88.61|86.41|88.55|86.35|0
1634312260000|2021-10-15 15:37:40|88.66|86.46|88.61|86.41|88.66|86.46|88.61|86.41|0
1634312270000|2021-10-15 15:37:50|88.55|86.35|88.55|86.35|88.55|86.35|88.5|86.3|0
1634312280000|2021-10-15 15:38:00|88.61|86.41|88.66|86.46|88.66|86.46|88.61|86.41|0
1634312290000|2021-10-15 15:38:10|88.71|86.51|88.71|86.51|88.71|86.51|88.71|86.51|0
1634312300000|2021-10-15 15:38:20|88.66|86.46|88.66|86.46|88.66|86.46|88.61|86.41|0
1634312310000|2021-10-15 15:38:30|88.61|86.41|88.5|86.3|88.61|86.41|88.5|86.3|0
1634312320000|2021-10-15 15:38:40|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1634312330000|2021-10-15 15:38:50|88.5|86.3|88.55|86.35|88.55|86.35|88.5|86.3|0
1634312340000|2021-10-15 15:39:00|88.6|86.4|88.71|86.51|88.71|86.51|88.6|86.4|0
1634312350000|2021-10-15 15:39:10|88.66|86.46|88.71|86.51|88.71|86.51|88.66|86.46|0
1634312360000|2021-10-15 15:39:20|88.77|86.57|88.77|86.57|88.77|86.57|88.77|86.57|0
1634312370000|2021-10-15 15:39:30|88.71|86.51|88.77|86.57|88.77|86.57|88.71|86.51|0
1634312380000|2021-10-15 15:39:40|88.71|86.51|88.82|86.62|88.82|86.62|88.71|86.51|0
1634312400000|2021-10-15 15:40:00|88.77|86.57|88.82|86.62|88.82|86.62|88.77|86.57|0
1634312410000|2021-10-15 15:40:10|88.87|86.67|88.87|86.67|88.87|86.67|88.87|86.67|0
1634312420000|2021-10-15 15:40:20|88.93|86.73|88.87|86.67|88.93|86.73|88.87|86.67|0
1634312430000|2021-10-15 15:40:30|88.82|86.62|88.71|86.51|88.82|86.62|88.71|86.51|0
1634312440000|2021-10-15 15:40:40|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634312450000|2021-10-15 15:40:50|88.71|86.51|88.71|86.51|88.71|86.51|88.71|86.51|0
1634312460000|2021-10-15 15:41:00|88.66|86.46|88.66|86.46|88.71|86.51|88.66|86.46|0
1634312470000|2021-10-15 15:41:10|88.71|86.51|88.77|86.57|88.77|86.57|88.71|86.51|0
1634312480000|2021-10-15 15:41:20|88.71|86.51|88.71|86.51|88.77|86.57|88.71|86.51|0
1634312490000|2021-10-15 15:41:30|88.77|86.57|88.82|86.62|88.82|86.62|88.77|86.57|0
1634312500000|2021-10-15 15:41:40|88.87|86.67|88.93|86.73|88.93|86.73|88.87|86.67|0
1634312510000|2021-10-15 15:41:50|88.87|86.67|88.87|86.67|88.93|86.73|88.87|86.67|0
1634312520000|2021-10-15 15:42:00|88.85|86.65|88.93|86.73|88.93|86.73|88.85|86.65|0
1634312530000|2021-10-15 15:42:10|88.98|86.78|88.87|86.67|88.98|86.78|88.87|86.67|0
1634312540000|2021-10-15 15:42:20|88.93|86.73|88.82|86.62|88.93|86.73|88.82|86.62|0
1634312550000|2021-10-15 15:42:30|88.87|86.67|88.93|86.73|88.93|86.73|88.87|86.67|0
1634312560000|2021-10-15 15:42:40|88.87|86.67|88.93|86.73|88.93|86.73|88.87|86.67|0
1634312570000|2021-10-15 15:42:50|88.87|86.67|88.82|86.62|88.87|86.67|88.82|86.62|0
1634312580000|2021-10-15 15:43:00|88.87|86.67|88.82|86.62|88.87|86.67|88.82|86.62|0
1634312590000|2021-10-15 15:43:10|88.87|86.67|88.87|86.67|88.87|86.67|88.87|86.67|0
1634312600000|2021-10-15 15:43:20|88.93|86.73|88.93|86.73|88.98|86.78|88.93|86.73|0
1634312610000|2021-10-15 15:43:30|88.98|86.78|88.93|86.73|88.98|86.78|88.93|86.73|0
1634312620000|2021-10-15 15:43:40|88.87|86.67|88.87|86.67|88.93|86.73|88.87|86.67|0
1634312640000|2021-10-15 15:44:00|88.93|86.73|88.87|86.67|88.93|86.73|88.87|86.67|0
1634312650000|2021-10-15 15:44:10|88.93|86.73|88.93|86.73|88.93|86.73|88.93|86.73|0
1634312660000|2021-10-15 15:44:20|88.98|86.78|89.09|86.89|89.09|86.89|88.98|86.78|0
1634312670000|2021-10-15 15:44:30|89.03|86.83|89.09|86.89|89.09|86.89|89.03|86.83|0
1634312680000|2021-10-15 15:44:40|89.03|86.83|89.2|87|89.2|87|89.03|86.83|0
1634312690000|2021-10-15 15:44:50|89.25|87.05|89.09|86.89|89.25|87.05|89.09|86.89|0
1634312700000|2021-10-15 15:45:00|89.2|87|89.09|86.89|89.2|87|89.03|86.83|0
1634312710000|2021-10-15 15:45:10|89.14|86.94|89.03|86.83|89.2|87|89.03|86.83|0
1634312720000|2021-10-15 15:45:20|88.98|86.78|88.93|86.73|88.98|86.78|88.87|86.67|0
1634312730000|2021-10-15 15:45:30|88.87|86.67|88.82|86.62|88.87|86.67|88.82|86.62|0
1634312740000|2021-10-15 15:45:40|88.87|86.67|88.82|86.62|88.87|86.67|88.82|86.62|0
1634312750000|2021-10-15 15:45:50|88.87|86.67|88.87|86.67|88.87|86.67|88.82|86.62|0
1634312760000|2021-10-15 15:46:00|88.82|86.62|88.82|86.62|88.87|86.67|88.82|86.62|0
1634312770000|2021-10-15 15:46:10|88.87|86.67|88.76|86.56|88.87|86.67|88.76|86.56|0
1634312780000|2021-10-15 15:46:20|88.71|86.51|88.71|86.51|88.71|86.51|88.71|86.51|0
1634312790000|2021-10-15 15:46:30|88.66|86.46|88.66|86.46|88.71|86.51|88.66|86.46|0
1634312800000|2021-10-15 15:46:40|88.71|86.51|88.71|86.51|88.71|86.51|88.71|86.51|0
1634312810000|2021-10-15 15:46:50|88.66|86.46|88.71|86.51|88.71|86.51|88.66|86.46|0
1634312820000|2021-10-15 15:47:00|88.76|86.56|88.71|86.51|88.76|86.56|88.71|86.51|0
1634312830000|2021-10-15 15:47:10|88.76|86.56|88.76|86.56|88.76|86.56|88.76|86.56|0
1634312840000|2021-10-15 15:47:20|88.82|86.62|88.76|86.56|88.82|86.62|88.76|86.56|0
1634312860000|2021-10-15 15:47:40|88.71|86.51|88.82|86.62|88.82|86.62|88.71|86.51|0
1634312870000|2021-10-15 15:47:50|88.76|86.56|88.82|86.62|88.82|86.62|88.76|86.56|0
1634312880000|2021-10-15 15:48:00|88.76|86.56|88.76|86.56|88.76|86.56|88.76|86.56|0
1634312890000|2021-10-15 15:48:10|88.82|86.62|88.76|86.56|88.87|86.67|88.76|86.56|0
1634312900000|2021-10-15 15:48:20|88.82|86.62|88.82|86.62|88.82|86.62|88.82|86.62|0
1634312910000|2021-10-15 15:48:30|88.84|86.64|88.87|86.67|88.87|86.67|88.84|86.64|0
1634312930000|2021-10-15 15:48:50|88.82|86.62|88.92|86.72|88.92|86.72|88.82|86.62|0
1634312940000|2021-10-15 15:49:00|88.98|86.78|89.03|86.83|89.03|86.83|88.98|86.78|0
1634312950000|2021-10-15 15:49:10|88.98|86.78|89.03|86.83|89.03|86.83|88.98|86.78|0
1634312960000|2021-10-15 15:49:20|88.98|86.78|89.09|86.89|89.09|86.89|88.98|86.78|0
1634312970000|2021-10-15 15:49:30|89.14|86.94|89.19|86.99|89.19|86.99|89.14|86.94|0
1634312980000|2021-10-15 15:49:40|89.14|86.94|89.14|86.94|89.14|86.94|89.09|86.89|0
1634312990000|2021-10-15 15:49:50|89.19|86.99|89.14|86.94|89.19|86.99|89.14|86.94|0
1634313000000|2021-10-15 15:50:00|89.09|86.89|89.19|86.99|89.19|86.99|89.09|86.89|0
1634313010000|2021-10-15 15:50:10|89.14|86.94|89.03|86.83|89.14|86.94|89.03|86.83|0
1634313020000|2021-10-15 15:50:20|89.09|86.89|89.19|86.99|89.25|87.05|89.09|86.89|0
1634313030000|2021-10-15 15:50:30|89.14|86.94|89.14|86.94|89.19|86.99|89.14|86.94|0
1634313040000|2021-10-15 15:50:40|89.19|86.99|89.25|87.05|89.25|87.05|89.19|86.99|0
1634313050000|2021-10-15 15:50:50|89.19|86.99|89.25|87.05|89.25|87.05|89.19|86.99|0
1634313060000|2021-10-15 15:51:00|89.3|87.1|89.36|87.16|89.36|87.16|89.3|87.1|0
1634313070000|2021-10-15 15:51:10|89.41|87.21|89.46|87.26|89.46|87.26|89.41|87.21|0
1634313080000|2021-10-15 15:51:20|89.41|87.21|89.46|87.26|89.46|87.26|89.41|87.21|0
1634313090000|2021-10-15 15:51:30|89.52|87.32|89.63|87.43|89.63|87.43|89.52|87.32|0
1634313100000|2021-10-15 15:51:40|89.68|87.48|89.63|87.43|89.68|87.48|89.63|87.43|0
1634313110000|2021-10-15 15:51:50|89.57|87.37|89.46|87.26|89.63|87.43|89.46|87.26|0
1634313120000|2021-10-15 15:52:00|89.41|87.21|89.36|87.16|89.41|87.21|89.36|87.16|0
1634313130000|2021-10-15 15:52:10|89.41|87.21|89.41|87.21|89.41|87.21|89.41|87.21|0
1634313140000|2021-10-15 15:52:20|89.52|87.32|89.63|87.43|89.63|87.43|89.52|87.32|0
1634313150000|2021-10-15 15:52:30|89.68|87.48|89.46|87.26|89.68|87.48|89.46|87.26|0
1634313160000|2021-10-15 15:52:40|89.52|87.32|89.52|87.32|89.52|87.32|89.52|87.32|0
1634313170000|2021-10-15 15:52:50|89.46|87.26|89.46|87.26|89.46|87.26|89.41|87.21|0
1634313180000|2021-10-15 15:53:00|89.41|87.21|89.35|87.15|89.41|87.21|89.35|87.15|0
1634313190000|2021-10-15 15:53:10|89.3|87.1|89.3|87.1|89.3|87.1|89.3|87.1|0
1634313200000|2021-10-15 15:53:20|89.35|87.15|89.25|87.05|89.35|87.15|89.25|87.05|0
1634313210000|2021-10-15 15:53:30|89.3|87.1|89.3|87.1|89.3|87.1|89.3|87.1|0
1634313220000|2021-10-15 15:53:40|89.25|87.05|89.25|87.05|89.3|87.1|89.25|87.05|0
1634313230000|2021-10-15 15:53:50|89.19|86.99|89.25|87.05|89.25|87.05|89.14|86.94|0
1634313250000|2021-10-15 15:54:10|89.19|86.99|89.3|87.1|89.3|87.1|89.19|86.99|0
1634313260000|2021-10-15 15:54:20|89.25|87.05|89.19|86.99|89.25|87.05|89.19|86.99|0
1634313270000|2021-10-15 15:54:30|89.25|87.05|89.25|87.05|89.25|87.05|89.19|86.99|0
1634313290000|2021-10-15 15:54:50|89.19|86.99|89.14|86.94|89.19|86.99|89.14|86.94|0
1634313300000|2021-10-15 15:55:00|89.19|86.99|89.19|86.99|89.19|86.99|89.14|86.94|0
1634313310000|2021-10-15 15:55:10|89.14|86.94|89.08|86.88|89.14|86.94|89.08|86.88|0
1634313320000|2021-10-15 15:55:20|89.14|86.94|88.98|86.78|89.14|86.94|88.98|86.78|0
1634313330000|2021-10-15 15:55:30|88.92|86.72|88.92|86.72|88.95|86.75|88.92|86.72|0
1634313340000|2021-10-15 15:55:40|88.97|86.77|88.97|86.77|88.97|86.77|88.97|86.77|0
1634313350000|2021-10-15 15:55:50|88.92|86.72|89.03|86.83|89.03|86.83|88.92|86.72|0
1634313360000|2021-10-15 15:56:00|89.08|86.88|89.08|86.88|89.08|86.88|89.03|86.83|0
1634313370000|2021-10-15 15:56:10|89.14|86.94|89.14|86.94|89.19|86.99|89.14|86.94|0
1634313380000|2021-10-15 15:56:20|89.19|86.99|89.19|86.99|89.25|87.05|89.19|86.99|0
1634313390000|2021-10-15 15:56:30|89.24|87.04|89.3|87.1|89.3|87.1|89.24|87.04|0
1634313400000|2021-10-15 15:56:40|89.24|87.04|89.35|87.15|89.35|87.15|89.24|87.04|0
1634313410000|2021-10-15 15:56:50|89.3|87.1|89.19|86.99|89.3|87.1|89.19|86.99|0
1634313430000|2021-10-15 15:57:10|89.14|86.94|89.03|86.83|89.14|86.94|89.03|86.83|0
1634313440000|2021-10-15 15:57:20|88.97|86.77|89.03|86.83|89.03|86.83|88.97|86.77|0
1634313450000|2021-10-15 15:57:30|88.97|86.77|89.03|86.83|89.03|86.83|88.97|86.77|0
1634313460000|2021-10-15 15:57:40|89.08|86.88|89.08|86.88|89.08|86.88|89.08|86.88|0
1634313470000|2021-10-15 15:57:50|88.97|86.77|89.03|86.83|89.03|86.83|88.97|86.77|0
1634313480000|2021-10-15 15:58:00|89.08|86.88|88.97|86.77|89.08|86.88|88.97|86.77|0
1634313490000|2021-10-15 15:58:10|89.03|86.83|88.97|86.77|89.03|86.83|88.97|86.77|0
1634313500000|2021-10-15 15:58:20|89.03|86.83|89.08|86.88|89.08|86.88|89.03|86.83|0
1634313510000|2021-10-15 15:58:30|89.03|86.83|88.97|86.77|89.03|86.83|88.97|86.77|0
1634313530000|2021-10-15 15:58:50|89.03|86.83|89.08|86.88|89.08|86.88|88.97|86.77|0
1634313540000|2021-10-15 15:59:00|89.03|86.83|89.08|86.88|89.08|86.88|89.03|86.83|0
1634313560000|2021-10-15 15:59:20|89.03|86.83|89.19|86.99|89.19|86.99|89.03|86.83|0
1634313570000|2021-10-15 15:59:30|89.24|87.04|89.3|87.1|89.3|87.1|89.24|87.04|0
1634313580000|2021-10-15 15:59:40|89.35|87.15|89.24|87.04|89.35|87.15|89.24|87.04|0
1634313590000|2021-10-15 15:59:50|89.19|86.99|89.24|87.04|89.24|87.04|89.19|86.99|0
1634313600000|2021-10-15 16:00:00|89.3|87.1|89.19|86.99|89.3|87.1|89.19|86.99|0
1634313610000|2021-10-15 16:00:10|89.24|87.04|89.19|86.99|89.24|87.04|89.19|86.99|0
1634313620000|2021-10-15 16:00:20|89.24|87.04|89.24|87.04|89.24|87.04|89.19|86.99|0
1634313630000|2021-10-15 16:00:30|89.19|86.99|89.24|87.04|89.24|87.04|89.13|86.93|0
1634313640000|2021-10-15 16:00:40|89.3|87.1|89.19|86.99|89.3|87.1|89.19|86.99|0
1634313650000|2021-10-15 16:00:50|89.13|86.93|89.19|86.99|89.19|86.99|89.13|86.93|0
1634313660000|2021-10-15 16:01:00|89.13|86.93|89.13|86.93|89.13|86.93|89.13|86.93|0
1634313670000|2021-10-15 16:01:10|89.08|86.88|89.08|86.88|89.08|86.88|89.05|86.85|0
1634313680000|2021-10-15 16:01:20|89.03|86.83|89.03|86.83|89.08|86.88|89.03|86.83|0
1634313690000|2021-10-15 16:01:30|88.97|86.77|88.92|86.72|88.97|86.77|88.92|86.72|0
1634313700000|2021-10-15 16:01:40|88.97|86.77|88.97|86.77|88.97|86.77|88.97|86.77|0
1634313710000|2021-10-15 16:01:50|88.92|86.72|88.97|86.77|88.97|86.77|88.92|86.72|0
1634313720000|2021-10-15 16:02:00|88.92|86.72|88.95|86.75|88.95|86.75|88.92|86.72|0
1634313730000|2021-10-15 16:02:10|88.97|86.77|88.97|86.77|88.97|86.77|88.92|86.72|0
1634313740000|2021-10-15 16:02:20|88.92|86.72|89.03|86.83|89.03|86.83|88.92|86.72|0
1634313750000|2021-10-15 16:02:30|89.05|86.85|89.08|86.88|89.08|86.88|89.05|86.85|0
1634313760000|2021-10-15 16:02:40|89.03|86.83|89.03|86.83|89.03|86.83|89.03|86.83|0
1634313770000|2021-10-15 16:02:50|88.97|86.77|89.03|86.83|89.03|86.83|88.97|86.77|0
1634313780000|2021-10-15 16:03:00|88.97|86.77|88.97|86.77|88.97|86.77|88.97|86.77|0
1634313790000|2021-10-15 16:03:10|88.92|86.72|88.97|86.77|88.97|86.77|88.92|86.72|0
1634313800000|2021-10-15 16:03:20|88.92|86.72|88.95|86.75|88.95|86.75|88.92|86.72|0
1634313810000|2021-10-15 16:03:30|88.92|86.72|88.92|86.72|88.92|86.72|88.92|86.72|0
1634313820000|2021-10-15 16:03:40|88.86|86.66|88.86|86.66|88.86|86.66|88.86|86.66|0
1634313830000|2021-10-15 16:03:50|88.84|86.64|88.84|86.64|88.84|86.64|88.84|86.64|0
1634313840000|2021-10-15 16:04:00|88.86|86.66|88.89|86.69|88.92|86.72|88.86|86.66|0
1634313850000|2021-10-15 16:04:10|88.92|86.72|88.86|86.66|88.92|86.72|88.86|86.66|0
1634313890000|2021-10-15 16:04:50|88.81|86.61|88.86|86.66|88.86|86.66|88.81|86.61|0
1634313900000|2021-10-15 16:05:00|88.92|86.72|88.81|86.61|88.92|86.72|88.81|86.61|0
1634313910000|2021-10-15 16:05:10|88.78|86.58|88.86|86.66|88.86|86.66|88.78|86.58|0
1634313920000|2021-10-15 16:05:20|88.92|86.72|88.89|86.69|88.92|86.72|88.86|86.66|0
1634313930000|2021-10-15 16:05:30|88.86|86.66|88.81|86.61|88.86|86.66|88.81|86.61|0
1634313940000|2021-10-15 16:05:40|88.86|86.66|88.86|86.66|88.86|86.66|88.86|86.66|0
1634313950000|2021-10-15 16:05:50|88.92|86.72|88.92|86.72|88.92|86.72|88.92|86.72|0
1634313960000|2021-10-15 16:06:00|88.97|86.77|89|86.8|89|86.8|88.92|86.72|0
1634313970000|2021-10-15 16:06:10|88.97|86.77|89.02|86.82|89.02|86.82|88.97|86.77|0
1634313980000|2021-10-15 16:06:20|89.08|86.88|89.02|86.82|89.08|86.88|89.02|86.82|0
1634313990000|2021-10-15 16:06:30|88.97|86.77|88.97|86.77|88.97|86.77|88.97|86.77|0
1634314000000|2021-10-15 16:06:40|89.02|86.82|89.02|86.82|89.02|86.82|89.02|86.82|0
1634314010000|2021-10-15 16:06:50|88.97|86.77|88.97|86.77|88.97|86.77|88.97|86.77|0
1634314020000|2021-10-15 16:07:00|89.02|86.82|89.02|86.82|89.02|86.82|89.02|86.82|0
1634314030000|2021-10-15 16:07:10|89.08|86.88|89.13|86.93|89.13|86.93|89.08|86.88|0
1634314040000|2021-10-15 16:07:20|89.08|86.88|89.08|86.88|89.08|86.88|89.08|86.88|0
1634314050000|2021-10-15 16:07:30|89.13|86.93|89.08|86.88|89.13|86.93|89.08|86.88|0
1634314070000|2021-10-15 16:07:50|89.05|86.85|89.02|86.82|89.08|86.88|89.02|86.82|0
1634314080000|2021-10-15 16:08:00|88.97|86.77|88.97|86.77|88.97|86.77|88.92|86.72|0
1634314090000|2021-10-15 16:08:10|88.92|86.72|88.81|86.61|88.92|86.72|88.81|86.61|0
1634314100000|2021-10-15 16:08:20|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634314110000|2021-10-15 16:08:30|88.7|86.5|88.67|86.47|88.7|86.5|88.67|86.47|0
1634314120000|2021-10-15 16:08:40|88.65|86.45|88.59|86.39|88.65|86.45|88.59|86.39|0
1634314140000|2021-10-15 16:09:00|88.67|86.47|88.65|86.45|88.7|86.5|88.65|86.45|0
1634314150000|2021-10-15 16:09:10|88.7|86.5|88.75|86.55|88.75|86.55|88.7|86.5|0
1634314160000|2021-10-15 16:09:20|88.7|86.5|88.7|86.5|88.7|86.5|88.7|86.5|0
1634314180000|2021-10-15 16:09:40|88.75|86.55|88.81|86.61|88.81|86.61|88.75|86.55|0
1634314190000|2021-10-15 16:09:50|88.75|86.55|88.75|86.55|88.75|86.55|88.7|86.5|0
1634314200000|2021-10-15 16:10:00|88.81|86.61|88.75|86.55|88.81|86.61|88.75|86.55|0
1634314210000|2021-10-15 16:10:10|88.81|86.61|88.75|86.55|88.81|86.61|88.75|86.55|0
1634314220000|2021-10-15 16:10:20|88.81|86.61|88.81|86.61|88.81|86.61|88.81|86.61|0
1634314230000|2021-10-15 16:10:30|88.75|86.55|88.7|86.5|88.75|86.55|88.7|86.5|0
1634314240000|2021-10-15 16:10:40|88.75|86.55|88.7|86.5|88.75|86.55|88.7|86.5|0
1634314260000|2021-10-15 16:11:00|88.75|86.55|88.81|86.61|88.81|86.61|88.75|86.55|0
1634314270000|2021-10-15 16:11:10|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634314280000|2021-10-15 16:11:20|88.7|86.5|88.75|86.55|88.75|86.55|88.7|86.5|0
1634314310000|2021-10-15 16:11:50|88.7|86.5|88.75|86.55|88.75|86.55|88.7|86.5|0
1634314320000|2021-10-15 16:12:00|88.7|86.5|88.7|86.5|88.7|86.5|88.7|86.5|0
1634314340000|2021-10-15 16:12:20|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634314350000|2021-10-15 16:12:30|88.7|86.5|88.64|86.44|88.7|86.5|88.64|86.44|0
1634314370000|2021-10-15 16:12:50|88.7|86.5|88.7|86.5|88.7|86.5|88.7|86.5|0
1634314380000|2021-10-15 16:13:00|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634314390000|2021-10-15 16:13:10|88.7|86.5|88.75|86.55|88.75|86.55|88.7|86.5|0
1634314400000|2021-10-15 16:13:20|88.81|86.61|88.81|86.61|88.81|86.61|88.81|86.61|0
1634314420000|2021-10-15 16:13:40|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634314430000|2021-10-15 16:13:50|88.7|86.5|88.7|86.5|88.75|86.55|88.7|86.5|0
1634314440000|2021-10-15 16:14:00|88.64|86.44|88.7|86.5|88.7|86.5|88.64|86.44|0
1634314450000|2021-10-15 16:14:10|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1634314460000|2021-10-15 16:14:20|88.59|86.39|88.64|86.44|88.64|86.44|88.59|86.39|0
1634314470000|2021-10-15 16:14:30|88.59|86.39|88.59|86.39|88.59|86.39|88.59|86.39|0
1634314480000|2021-10-15 16:14:40|88.64|86.44|88.59|86.39|88.64|86.44|88.59|86.39|0
1634314490000|2021-10-15 16:14:50|88.54|86.34|88.54|86.34|88.54|86.34|88.54|86.34|0
1634314500000|2021-10-15 16:15:00|88.59|86.39|88.59|86.39|88.59|86.39|88.59|86.39|0
1634314510000|2021-10-15 16:15:10|88.54|86.34|88.48|86.28|88.54|86.34|88.48|86.28|0
1634314520000|2021-10-15 16:15:20|88.54|86.34|88.54|86.34|88.54|86.34|88.54|86.34|0
1634314530000|2021-10-15 16:15:30|88.48|86.28|88.54|86.34|88.54|86.34|88.48|86.28|0
1634314540000|2021-10-15 16:15:40|88.51|86.31|88.48|86.28|88.53|86.33|88.48|86.28|0
1634314550000|2021-10-15 16:15:50|88.43|86.23|88.43|86.23|88.43|86.23|88.37|86.17|0
1634314590000|2021-10-15 16:16:30|88.48|86.28|88.53|86.33|88.59|86.39|88.48|86.28|0
1634314600000|2021-10-15 16:16:40|88.59|86.39|88.53|86.33|88.59|86.39|88.53|86.33|0
1634314620000|2021-10-15 16:17:00|88.48|86.28|88.53|86.33|88.53|86.33|88.48|86.28|0
1634314640000|2021-10-15 16:17:20|88.59|86.39|88.59|86.39|88.59|86.39|88.53|86.33|0
1634314650000|2021-10-15 16:17:30|88.53|86.33|88.53|86.33|88.53|86.33|88.53|86.33|0
1634314660000|2021-10-15 16:17:40|88.48|86.28|88.45|86.25|88.53|86.33|88.45|86.25|0
1634314670000|2021-10-15 16:17:50|88.43|86.23|88.48|86.28|88.48|86.28|88.43|86.23|0
1634314680000|2021-10-15 16:18:00|88.43|86.23|88.43|86.23|88.43|86.23|88.43|86.23|0
1634314690000|2021-10-15 16:18:10|88.48|86.28|88.43|86.23|88.48|86.28|88.43|86.23|0
1634314700000|2021-10-15 16:18:20|88.48|86.28|88.48|86.28|88.48|86.28|88.48|86.28|0
1634314710000|2021-10-15 16:18:30|88.43|86.23|88.43|86.23|88.48|86.28|88.43|86.23|0
1634314720000|2021-10-15 16:18:40|88.37|86.17|88.43|86.23|88.43|86.23|88.37|86.17|0
1634314730000|2021-10-15 16:18:50|88.37|86.17|88.37|86.17|88.37|86.17|88.37|86.17|0
1634314740000|2021-10-15 16:19:00|88.32|86.12|88.32|86.12|88.32|86.12|88.32|86.12|0
1634314750000|2021-10-15 16:19:10|88.37|86.17|88.37|86.17|88.4|86.2|88.37|86.17|0
1634314760000|2021-10-15 16:19:20|88.43|86.23|88.43|86.23|88.43|86.23|88.43|86.23|0
1634314770000|2021-10-15 16:19:30|88.48|86.28|88.48|86.28|88.48|86.28|88.48|86.28|0
1634314780000|2021-10-15 16:19:40|88.53|86.33|88.43|86.23|88.53|86.33|88.43|86.23|0
1634314790000|2021-10-15 16:19:50|88.53|86.33|88.53|86.33|88.53|86.33|88.53|86.33|0
1634314800000|2021-10-15 16:20:00|88.59|86.39|88.59|86.39|88.64|86.44|88.59|86.39|0
1634314810000|2021-10-15 16:20:10|88.61|86.41|88.59|86.39|88.69|86.49|88.59|86.39|0
1634314820000|2021-10-15 16:20:20|88.69|86.49|88.75|86.55|88.75|86.55|88.69|86.49|0
1634314830000|2021-10-15 16:20:30|88.69|86.49|88.75|86.55|88.75|86.55|88.69|86.49|0
1634314850000|2021-10-15 16:20:50|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634314860000|2021-10-15 16:21:00|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634314870000|2021-10-15 16:21:10|88.86|86.66|88.8|86.6|88.86|86.66|88.8|86.6|0
1634314880000|2021-10-15 16:21:20|88.75|86.55|88.69|86.49|88.75|86.55|88.69|86.49|0
1634314890000|2021-10-15 16:21:30|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1634314900000|2021-10-15 16:21:40|88.86|86.66|88.91|86.71|88.91|86.71|88.86|86.66|0
1634314910000|2021-10-15 16:21:50|88.86|86.66|88.96|86.76|88.96|86.76|88.86|86.66|0
1634314920000|2021-10-15 16:22:00|88.8|86.6|88.91|86.71|88.91|86.71|88.8|86.6|0
1634314930000|2021-10-15 16:22:10|88.96|86.76|88.91|86.71|88.96|86.76|88.91|86.71|0
1634314940000|2021-10-15 16:22:20|88.86|86.66|88.96|86.76|88.96|86.76|88.86|86.66|0
1634314950000|2021-10-15 16:22:30|88.91|86.71|88.91|86.71|88.91|86.71|88.86|86.66|0
1634314960000|2021-10-15 16:22:40|88.96|86.76|88.91|86.71|88.96|86.76|88.86|86.66|0
1634314970000|2021-10-15 16:22:50|88.96|86.76|88.91|86.71|88.96|86.76|88.91|86.71|0
1634314980000|2021-10-15 16:23:00|88.86|86.66|88.96|86.76|88.96|86.76|88.86|86.66|0
1634314990000|2021-10-15 16:23:10|88.91|86.71|88.96|86.76|88.96|86.76|88.91|86.71|0
1634315000000|2021-10-15 16:23:20|88.91|86.71|88.96|86.76|88.96|86.76|88.91|86.71|0
1634315010000|2021-10-15 16:23:30|89.02|86.82|88.96|86.76|89.02|86.82|88.96|86.76|0
1634315020000|2021-10-15 16:23:40|88.91|86.71|88.85|86.65|88.91|86.71|88.8|86.6|0
1634315030000|2021-10-15 16:23:50|88.96|86.76|88.91|86.71|88.96|86.76|88.91|86.71|0
1634315040000|2021-10-15 16:24:00|88.96|86.76|88.8|86.6|88.96|86.76|88.8|86.6|0
1634315050000|2021-10-15 16:24:10|88.85|86.65|89.07|86.87|89.07|86.87|88.85|86.65|0
1634315070000|2021-10-15 16:24:30|89.12|86.92|89.18|86.98|89.18|86.98|89.12|86.92|0
1634315080000|2021-10-15 16:24:40|89.12|86.92|89.07|86.87|89.12|86.92|89.07|86.87|0
1634315090000|2021-10-15 16:24:50|89.02|86.82|88.96|86.76|89.02|86.82|88.96|86.76|0
1634315100000|2021-10-15 16:25:00|89.02|86.82|89.12|86.92|89.12|86.92|89.02|86.82|0
1634315120000|2021-10-15 16:25:20|89.18|86.98|89.18|86.98|89.18|86.98|89.18|86.98|0
1634315140000|2021-10-15 16:25:40|89.23|87.03|89.29|87.09|89.29|87.09|89.23|87.03|0
1634315150000|2021-10-15 16:25:50|89.23|87.03|89.29|87.09|89.29|87.09|89.23|87.03|0
1634315160000|2021-10-15 16:26:00|89.23|87.03|89.18|86.98|89.29|87.09|89.18|86.98|0
1634315180000|2021-10-15 16:26:20|89.12|86.92|89.07|86.87|89.12|86.92|89.07|86.87|0
1634315190000|2021-10-15 16:26:30|89.18|86.98|89.07|86.87|89.18|86.98|89.07|86.87|0
1634315200000|2021-10-15 16:26:40|89.02|86.82|89.07|86.87|89.07|86.87|89.02|86.82|0
1634315210000|2021-10-15 16:26:50|89.12|86.92|89.12|86.92|89.12|86.92|89.12|86.92|0
1634315220000|2021-10-15 16:27:00|89.18|86.98|89.12|86.92|89.18|86.98|89.12|86.92|0
1634315230000|2021-10-15 16:27:10|89.02|86.82|89.02|86.82|89.02|86.82|89.02|86.82|0
1634315240000|2021-10-15 16:27:20|88.96|86.76|88.91|86.71|88.96|86.76|88.91|86.71|0
1634315250000|2021-10-15 16:27:30|88.85|86.65|88.91|86.71|88.91|86.71|88.85|86.65|0
1634315260000|2021-10-15 16:27:40|88.85|86.65|88.8|86.6|88.85|86.65|88.8|86.6|0
1634315270000|2021-10-15 16:27:50|88.85|86.65|88.85|86.65|88.85|86.65|88.85|86.65|0
1634315280000|2021-10-15 16:28:00|88.91|86.71|88.8|86.6|88.91|86.71|88.8|86.6|0
1634315290000|2021-10-15 16:28:10|88.85|86.65|88.91|86.71|88.91|86.71|88.85|86.65|0
1634315300000|2021-10-15 16:28:20|88.85|86.65|88.85|86.65|88.85|86.65|88.85|86.65|0
1634315310000|2021-10-15 16:28:30|88.91|86.71|88.85|86.65|88.91|86.71|88.85|86.65|0
1634315320000|2021-10-15 16:28:40|88.91|86.71|88.85|86.65|88.91|86.71|88.85|86.65|0
1634315330000|2021-10-15 16:28:50|88.91|86.71|88.91|86.71|88.96|86.76|88.91|86.71|0
1634315340000|2021-10-15 16:29:00|88.96|86.76|88.96|86.76|88.96|86.76|88.96|86.76|0
1634315360000|2021-10-15 16:29:20|88.91|86.71|88.91|86.71|88.91|86.71|88.91|86.71|0
1634315370000|2021-10-15 16:29:30|88.96|86.76|88.91|86.71|88.96|86.76|88.91|86.71|0
1634315380000|2021-10-15 16:29:40|88.85|86.65|88.85|86.65|88.85|86.65|88.85|86.65|0
1634315390000|2021-10-15 16:29:50|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1634315400000|2021-10-15 16:30:00|88.74|86.54|88.74|86.54|88.74|86.54|88.74|86.54|0
1634315410000|2021-10-15 16:30:10|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1634315430000|2021-10-15 16:30:30|88.85|86.65|88.74|86.54|88.85|86.65|88.74|86.54|0
1634315440000|2021-10-15 16:30:40|88.69|86.49|88.69|86.49|88.74|86.54|88.69|86.49|0
1634315450000|2021-10-15 16:30:50|88.74|86.54|88.69|86.49|88.74|86.54|88.69|86.49|0
1634315460000|2021-10-15 16:31:00|88.74|86.54|88.69|86.49|88.74|86.54|88.69|86.49|0
1634315470000|2021-10-15 16:31:10|88.64|86.44|88.69|86.49|88.69|86.49|88.64|86.44|0
1634315480000|2021-10-15 16:31:20|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634315490000|2021-10-15 16:31:30|88.64|86.44|88.64|86.44|88.64|86.44|88.58|86.38|0
1634315510000|2021-10-15 16:31:50|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634315520000|2021-10-15 16:32:00|88.74|86.54|88.69|86.49|88.74|86.54|88.69|86.49|0
1634315530000|2021-10-15 16:32:10|88.64|86.44|88.69|86.49|88.69|86.49|88.64|86.44|0
1634315540000|2021-10-15 16:32:20|88.64|86.44|88.74|86.54|88.74|86.54|88.64|86.44|0
1634315550000|2021-10-15 16:32:30|88.69|86.49|88.74|86.54|88.74|86.54|88.69|86.49|0
1634315560000|2021-10-15 16:32:40|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1634315580000|2021-10-15 16:33:00|88.85|86.65|88.85|86.65|88.85|86.65|88.85|86.65|0
1634315600000|2021-10-15 16:33:20|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1634315630000|2021-10-15 16:33:50|88.85|86.65|88.85|86.65|88.85|86.65|88.85|86.65|0
1634315640000|2021-10-15 16:34:00|88.9|86.7|88.9|86.7|88.9|86.7|88.9|86.7|0
1634315650000|2021-10-15 16:34:10|88.96|86.76|89.01|86.81|89.01|86.81|88.96|86.76|0
1634315660000|2021-10-15 16:34:20|89.07|86.87|89.01|86.81|89.07|86.87|89.01|86.81|0
1634315670000|2021-10-15 16:34:30|88.96|86.76|89.01|86.81|89.01|86.81|88.96|86.76|0
1634315680000|2021-10-15 16:34:40|89.07|86.87|89.07|86.87|89.12|86.92|89.07|86.87|0
1634315690000|2021-10-15 16:34:50|89.01|86.81|89.01|86.81|89.01|86.81|89.01|86.81|0
1634315700000|2021-10-15 16:35:00|89.07|86.87|89.01|86.81|89.07|86.87|89.01|86.81|0
1634315710000|2021-10-15 16:35:10|89.07|86.87|89.01|86.81|89.07|86.87|89.01|86.81|0
1634315720000|2021-10-15 16:35:20|89.07|86.87|89.17|86.97|89.17|86.97|89.07|86.87|0
1634315730000|2021-10-15 16:35:30|89.12|86.92|89.12|86.92|89.12|86.92|89.12|86.92|0
1634315740000|2021-10-15 16:35:40|89.17|86.97|89.17|86.97|89.17|86.97|89.12|86.92|0
1634315750000|2021-10-15 16:35:50|89.12|86.92|89.12|86.92|89.12|86.92|89.12|86.92|0
1634315760000|2021-10-15 16:36:00|89.17|86.97|89.17|86.97|89.17|86.97|89.17|86.97|0
1634315770000|2021-10-15 16:36:10|89.23|87.03|89.17|86.97|89.23|87.03|89.17|86.97|0
1634315780000|2021-10-15 16:36:20|89.23|87.03|89.12|86.92|89.23|87.03|89.12|86.92|0
1634315790000|2021-10-15 16:36:30|89.07|86.87|89.07|86.87|89.07|86.87|89.07|86.87|0
1634315800000|2021-10-15 16:36:40|88.96|86.76|88.96|86.76|88.96|86.76|88.96|86.76|0
1634315810000|2021-10-15 16:36:50|88.9|86.7|88.9|86.7|88.9|86.7|88.9|86.7|0
1634315820000|2021-10-15 16:37:00|88.85|86.65|88.85|86.65|88.85|86.65|88.85|86.65|0
1634315840000|2021-10-15 16:37:20|88.74|86.54|88.69|86.49|88.74|86.54|88.69|86.49|0
1634315850000|2021-10-15 16:37:30|88.74|86.54|88.74|86.54|88.74|86.54|88.69|86.49|0
1634315860000|2021-10-15 16:37:40|88.69|86.49|88.74|86.54|88.74|86.54|88.69|86.49|0
1634315870000|2021-10-15 16:37:50|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634315880000|2021-10-15 16:38:00|88.74|86.54|88.74|86.54|88.79|86.59|88.74|86.54|0
1634315890000|2021-10-15 16:38:10|88.79|86.59|88.79|86.59|88.79|86.59|88.79|86.59|0
1634315900000|2021-10-15 16:38:20|88.85|86.65|88.85|86.65|88.85|86.65|88.85|86.65|0
1634315910000|2021-10-15 16:38:30|88.79|86.59|88.79|86.59|88.79|86.59|88.79|86.59|0
1634315920000|2021-10-15 16:38:40|88.74|86.54|88.74|86.54|88.74|86.54|88.74|86.54|0
1634315930000|2021-10-15 16:38:50|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634315950000|2021-10-15 16:39:10|88.66|86.46|88.74|86.54|88.74|86.54|88.66|86.46|0
1634315960000|2021-10-15 16:39:20|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634315970000|2021-10-15 16:39:30|88.63|86.43|88.63|86.43|88.63|86.43|88.63|86.43|0
1634315980000|2021-10-15 16:39:40|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634315990000|2021-10-15 16:39:50|88.74|86.54|88.74|86.54|88.74|86.54|88.74|86.54|0
1634316000000|2021-10-15 16:40:00|88.69|86.49|88.79|86.59|88.79|86.59|88.69|86.49|0
1634316010000|2021-10-15 16:40:10|88.74|86.54|88.74|86.54|88.74|86.54|88.74|86.54|0
1634316030000|2021-10-15 16:40:30|88.69|86.49|88.63|86.43|88.69|86.49|88.63|86.43|0
1634316040000|2021-10-15 16:40:40|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634316060000|2021-10-15 16:41:00|88.63|86.43|88.69|86.49|88.69|86.49|88.63|86.43|0
1634316070000|2021-10-15 16:41:10|88.63|86.43|88.63|86.43|88.63|86.43|88.63|86.43|0
1634316080000|2021-10-15 16:41:20|88.58|86.38|88.52|86.32|88.58|86.38|88.52|86.32|0
1634316090000|2021-10-15 16:41:30|88.58|86.38|88.52|86.32|88.58|86.38|88.52|86.32|0
1634316100000|2021-10-15 16:41:40|88.58|86.38|88.58|86.38|88.58|86.38|88.58|86.38|0
1634316110000|2021-10-15 16:41:50|88.52|86.32|88.47|86.27|88.52|86.32|88.47|86.27|0
1634316140000|2021-10-15 16:42:20|88.5|86.3|88.47|86.27|88.5|86.3|88.47|86.27|0
1634316160000|2021-10-15 16:42:40|88.42|86.22|88.36|86.16|88.42|86.22|88.36|86.16|0
1634316170000|2021-10-15 16:42:50|88.31|86.11|88.31|86.11|88.31|86.11|88.31|86.11|0
1634316190000|2021-10-15 16:43:10|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634316200000|2021-10-15 16:43:20|88.31|86.11|88.25|86.05|88.31|86.11|88.25|86.05|0
1634316210000|2021-10-15 16:43:30|88.2|86|88.25|86.05|88.25|86.05|88.2|86|0
1634316220000|2021-10-15 16:43:40|88.2|86|88.2|86|88.2|86|88.2|86|0
1634316230000|2021-10-15 16:43:50|88.25|86.05|88.2|86|88.25|86.05|88.2|86|0
1634316240000|2021-10-15 16:44:00|88.25|86.05|88.2|86|88.25|86.05|88.2|86|0
1634316250000|2021-10-15 16:44:10|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634316260000|2021-10-15 16:44:20|88.09|85.89|88.15|85.95|88.15|85.95|88.09|85.89|0
1634316270000|2021-10-15 16:44:30|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1634316280000|2021-10-15 16:44:40|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634316290000|2021-10-15 16:44:50|88.12|85.92|88.15|85.95|88.15|85.95|88.12|85.92|0
1634316320000|2021-10-15 16:45:20|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1634316340000|2021-10-15 16:45:40|88.04|85.84|88.04|85.84|88.04|85.84|88.04|85.84|0
1634316360000|2021-10-15 16:46:00|87.99|85.79|88.04|85.84|88.04|85.84|87.99|85.79|0
1634316370000|2021-10-15 16:46:10|88.09|85.89|88.04|85.84|88.09|85.89|88.04|85.84|0
1634316380000|2021-10-15 16:46:20|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1634316400000|2021-10-15 16:46:40|88.15|85.95|88.25|86.05|88.25|86.05|88.15|85.95|0
1634316410000|2021-10-15 16:46:50|88.15|85.95|88.09|85.89|88.15|85.95|88.09|85.89|0
1634316420000|2021-10-15 16:47:00|88.15|85.95|88.09|85.89|88.15|85.95|88.09|85.89|0
1634316440000|2021-10-15 16:47:20|88.04|85.84|88.09|85.89|88.09|85.89|88.04|85.84|0
1634316450000|2021-10-15 16:47:30|88.04|85.84|88.09|85.89|88.09|85.89|88.04|85.84|0
1634316460000|2021-10-15 16:47:40|88.04|85.84|88.15|85.95|88.15|85.95|88.04|85.84|0
1634316470000|2021-10-15 16:47:50|88.09|85.89|88.15|85.95|88.15|85.95|88.09|85.89|0
1634316480000|2021-10-15 16:48:00|88.2|86|88.2|86|88.2|86|88.2|86|0
1634316490000|2021-10-15 16:48:10|88.25|86.05|88.2|86|88.25|86.05|88.2|86|0
1634316500000|2021-10-15 16:48:20|88.25|86.05|88.25|86.05|88.25|86.05|88.23|86.03|0
1634316520000|2021-10-15 16:48:40|88.2|86|88.2|86|88.2|86|88.2|86|0
1634316530000|2021-10-15 16:48:50|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634316550000|2021-10-15 16:49:10|88.31|86.11|88.31|86.11|88.31|86.11|88.31|86.11|0
1634316560000|2021-10-15 16:49:20|88.36|86.16|88.31|86.11|88.36|86.16|88.31|86.11|0
1634316570000|2021-10-15 16:49:30|88.36|86.16|88.36|86.16|88.36|86.16|88.36|86.16|0
1634316580000|2021-10-15 16:49:40|88.31|86.11|88.31|86.11|88.31|86.11|88.31|86.11|0
1634316590000|2021-10-15 16:49:50|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634316600000|2021-10-15 16:50:00|88.2|86|88.25|86.05|88.25|86.05|88.2|86|0
1634316620000|2021-10-15 16:50:20|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634316630000|2021-10-15 16:50:30|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634316660000|2021-10-15 16:51:00|88.2|86|88.2|86|88.2|86|88.2|86|0
1634316670000|2021-10-15 16:51:10|88.14|85.94|88.2|86|88.2|86|88.14|85.94|0
1634316680000|2021-10-15 16:51:20|88.14|85.94|88.2|86|88.2|86|88.14|85.94|0
1634316690000|2021-10-15 16:51:30|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634316700000|2021-10-15 16:51:40|88.09|85.89|88.09|85.89|88.14|85.94|88.09|85.89|0
1634316710000|2021-10-15 16:51:50|88.14|85.94|88.09|85.89|88.14|85.94|88.09|85.89|0
1634316760000|2021-10-15 16:52:40|88.04|85.84|88.04|85.84|88.04|85.84|88.04|85.84|0
1634316780000|2021-10-15 16:53:00|87.98|85.78|88.04|85.84|88.04|85.84|87.98|85.78|0
1634316790000|2021-10-15 16:53:10|87.98|85.78|87.98|85.78|87.98|85.78|87.98|85.78|0
1634316820000|2021-10-15 16:53:40|88.04|85.84|88.04|85.84|88.04|85.84|88.04|85.84|0
1634316830000|2021-10-15 16:53:50|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1634316840000|2021-10-15 16:54:00|88.04|85.84|88.09|85.89|88.09|85.89|88.04|85.84|0
1634316850000|2021-10-15 16:54:10|88.04|85.84|88.04|85.84|88.04|85.84|88.04|85.84|0
1634316860000|2021-10-15 16:54:20|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1634316880000|2021-10-15 16:54:40|88.03|85.83|88.03|85.83|88.03|85.83|88.03|85.83|0
1634316890000|2021-10-15 16:54:50|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1634316900000|2021-10-15 16:55:00|88.14|85.94|88.09|85.89|88.14|85.94|88.09|85.89|0
1634316950000|2021-10-15 16:55:50|88.03|85.83|88.09|85.89|88.09|85.89|88.03|85.83|0
1634316980000|2021-10-15 16:56:20|88.03|85.83|88.03|85.83|88.03|85.83|88.03|85.83|0
1634317000000|2021-10-15 16:56:40|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1634317030000|2021-10-15 16:57:10|88.14|85.94|88.09|85.89|88.14|85.94|88.09|85.89|0
1634317040000|2021-10-15 16:57:20|88.03|85.83|88.09|85.89|88.09|85.89|88.03|85.83|0
1634317050000|2021-10-15 16:57:30|88.03|85.83|88.03|85.83|88.03|85.83|88.03|85.83|0
1634317090000|2021-10-15 16:58:10|87.98|85.78|87.98|85.78|87.98|85.78|87.98|85.78|0
1634317110000|2021-10-15 16:58:30|87.93|85.73|88.03|85.83|88.03|85.83|87.93|85.73|0
1634317120000|2021-10-15 16:58:40|87.98|85.78|88.03|85.83|88.03|85.83|87.98|85.78|0
1634317130000|2021-10-15 16:58:50|87.98|85.78|88.03|85.83|88.03|85.83|87.98|85.78|0
1634317140000|2021-10-15 16:59:00|87.98|85.78|88.03|85.83|88.03|85.83|87.98|85.78|0
1634317150000|2021-10-15 16:59:10|88.09|85.89|88.14|85.94|88.14|85.94|88.09|85.89|0
1634317160000|2021-10-15 16:59:20|88.09|85.89|88.09|85.89|88.14|85.94|88.09|85.89|0
1634317180000|2021-10-15 16:59:40|88.14|85.94|88.14|85.94|88.14|85.94|88.09|85.89|0
1634317190000|2021-10-15 16:59:50|88.09|85.89|88.14|85.94|88.14|85.94|88.09|85.89|0
1634317200000|2021-10-15 17:00:00|88.19|85.99|88.19|85.99|88.19|85.99|88.19|85.99|0
1634317240000|2021-10-15 17:00:40|88.14|85.94|88.14|85.94|88.14|85.94|88.09|85.89|0
1634317250000|2021-10-15 17:00:50|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1634317270000|2021-10-15 17:01:10|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634317280000|2021-10-15 17:01:20|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1634317290000|2021-10-15 17:01:30|88.14|85.94|88.19|85.99|88.19|85.99|88.14|85.94|0
1634317300000|2021-10-15 17:01:40|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634317310000|2021-10-15 17:01:50|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634317320000|2021-10-15 17:02:00|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634317330000|2021-10-15 17:02:10|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634317340000|2021-10-15 17:02:20|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634317350000|2021-10-15 17:02:30|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634317360000|2021-10-15 17:02:40|88.57|86.37|88.57|86.37|88.57|86.37|88.57|86.37|0
1634317370000|2021-10-15 17:02:50|88.62|86.42|88.62|86.42|88.62|86.42|88.62|86.42|0
1634317380000|2021-10-15 17:03:00|88.68|86.48|88.62|86.42|88.68|86.48|88.62|86.42|0
1634317390000|2021-10-15 17:03:10|88.57|86.37|88.57|86.37|88.62|86.42|88.57|86.37|0
1634317400000|2021-10-15 17:03:20|88.51|86.31|88.57|86.37|88.57|86.37|88.51|86.31|0
1634317410000|2021-10-15 17:03:30|88.51|86.31|88.51|86.31|88.51|86.31|88.46|86.26|0
1634317420000|2021-10-15 17:03:40|88.46|86.26|88.51|86.31|88.51|86.31|88.46|86.26|0
1634317430000|2021-10-15 17:03:50|88.57|86.37|88.57|86.37|88.57|86.37|88.51|86.31|0
1634317440000|2021-10-15 17:04:00|88.51|86.31|88.57|86.37|88.57|86.37|88.51|86.31|0
1634317450000|2021-10-15 17:04:10|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634317460000|2021-10-15 17:04:20|88.46|86.26|88.51|86.31|88.51|86.31|88.46|86.26|0
1634317480000|2021-10-15 17:04:40|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634317490000|2021-10-15 17:04:50|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634317500000|2021-10-15 17:05:00|88.57|86.37|88.57|86.37|88.57|86.37|88.57|86.37|0
1634317510000|2021-10-15 17:05:10|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634317520000|2021-10-15 17:05:20|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634317530000|2021-10-15 17:05:30|88.41|86.21|88.35|86.15|88.41|86.21|88.35|86.15|0
1634317550000|2021-10-15 17:05:50|88.3|86.1|88.3|86.1|88.33|86.13|88.3|86.1|0
1634317560000|2021-10-15 17:06:00|88.24|86.04|88.24|86.04|88.24|86.04|88.19|85.99|0
1634317580000|2021-10-15 17:06:20|88.19|85.99|88.19|85.99|88.24|86.04|88.19|85.99|0
1634317600000|2021-10-15 17:06:40|88.03|85.83|88.03|85.83|88.03|85.83|88.03|85.83|0
1634317610000|2021-10-15 17:06:50|87.98|85.78|87.98|85.78|87.98|85.78|87.98|85.78|0
1634317620000|2021-10-15 17:07:00|87.92|85.72|87.92|85.72|87.92|85.72|87.92|85.72|0
1634317630000|2021-10-15 17:07:10|87.98|85.78|87.92|85.72|87.98|85.78|87.92|85.72|0
1634317660000|2021-10-15 17:07:40|87.87|85.67|87.92|85.72|87.92|85.72|87.87|85.67|0
1634317670000|2021-10-15 17:07:50|87.98|85.78|87.98|85.78|87.98|85.78|87.98|85.78|0
1634317680000|2021-10-15 17:08:00|87.92|85.72|87.98|85.78|87.98|85.78|87.92|85.72|0
1634317690000|2021-10-15 17:08:10|88.03|85.83|87.98|85.78|88.03|85.83|87.98|85.78|0
1634317700000|2021-10-15 17:08:20|88.03|85.83|87.87|85.67|88.03|85.83|87.87|85.67|0
1634317710000|2021-10-15 17:08:30|87.92|85.72|87.92|85.72|87.92|85.72|87.87|85.67|0
1634317730000|2021-10-15 17:08:50|87.98|85.78|87.98|85.78|87.98|85.78|87.98|85.78|0
1634317740000|2021-10-15 17:09:00|87.92|85.72|87.92|85.72|87.92|85.72|87.92|85.72|0
1634317750000|2021-10-15 17:09:10|87.87|85.67|87.92|85.72|87.92|85.72|87.87|85.67|0
1634317760000|2021-10-15 17:09:20|87.9|85.7|87.98|85.78|87.98|85.78|87.9|85.7|0
1634317770000|2021-10-15 17:09:30|87.97|85.77|88.08|85.88|88.08|85.88|87.97|85.77|0
1634317790000|2021-10-15 17:09:50|88.14|85.94|88.08|85.88|88.14|85.94|88.08|85.88|0
1634317800000|2021-10-15 17:10:00|88.14|85.94|88.08|85.88|88.14|85.94|88.08|85.88|0
1634317810000|2021-10-15 17:10:10|88.14|85.94|87.97|85.77|88.14|85.94|87.97|85.77|0
1634317820000|2021-10-15 17:10:20|87.92|85.72|87.97|85.77|87.97|85.77|87.92|85.72|0
1634317830000|2021-10-15 17:10:30|88.03|85.83|88.08|85.88|88.08|85.88|88.03|85.83|0
1634317840000|2021-10-15 17:10:40|88.14|85.94|88.3|86.1|88.3|86.1|88.14|85.94|0
1634317850000|2021-10-15 17:10:50|88.24|86.04|88.3|86.1|88.3|86.1|88.24|86.04|0
1634317860000|2021-10-15 17:11:00|88.24|86.04|88.24|86.04|88.24|86.04|88.24|86.04|0
1634317880000|2021-10-15 17:11:20|88.19|85.99|88.08|85.88|88.19|85.99|88.08|85.88|0
1634317900000|2021-10-15 17:11:40|88.13|85.93|88.13|85.93|88.13|85.93|88.13|85.93|0
1634317910000|2021-10-15 17:11:50|88.08|85.88|88.08|85.88|88.08|85.88|88.08|85.88|0
1634317920000|2021-10-15 17:12:00|88.03|85.83|88.03|85.83|88.03|85.83|88.03|85.83|0
1634317930000|2021-10-15 17:12:10|88.08|85.88|88.03|85.83|88.08|85.88|88.03|85.83|0
1634317940000|2021-10-15 17:12:20|88.08|85.88|88.08|85.88|88.08|85.88|88.08|85.88|0
1634317950000|2021-10-15 17:12:30|88.13|85.93|88.08|85.88|88.13|85.93|88.08|85.88|0
1634317960000|2021-10-15 17:12:40|88.13|85.93|88.13|85.93|88.13|85.93|88.13|85.93|0
1634317970000|2021-10-15 17:12:50|88.19|85.99|88.24|86.04|88.24|86.04|88.19|85.99|0
1634317990000|2021-10-15 17:13:10|88.19|85.99|88.24|86.04|88.24|86.04|88.19|85.99|0
1634318000000|2021-10-15 17:13:20|88.29|86.09|88.35|86.15|88.35|86.15|88.29|86.09|0
1634318010000|2021-10-15 17:13:30|88.29|86.09|88.35|86.15|88.35|86.15|88.29|86.09|0
1634318020000|2021-10-15 17:13:40|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634318030000|2021-10-15 17:13:50|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634318040000|2021-10-15 17:14:00|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634318050000|2021-10-15 17:14:10|88.35|86.15|88.4|86.2|88.4|86.2|88.35|86.15|0
1634318070000|2021-10-15 17:14:30|88.35|86.15|88.4|86.2|88.4|86.2|88.35|86.15|0
1634318080000|2021-10-15 17:14:40|88.46|86.26|88.4|86.2|88.46|86.26|88.4|86.2|0
1634318090000|2021-10-15 17:14:50|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634318110000|2021-10-15 17:15:10|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634318120000|2021-10-15 17:15:20|88.46|86.26|88.62|86.42|88.62|86.42|88.46|86.26|0
1634318130000|2021-10-15 17:15:30|88.67|86.47|88.62|86.42|88.67|86.47|88.62|86.42|0
1634318140000|2021-10-15 17:15:40|88.67|86.47|88.78|86.58|88.78|86.58|88.67|86.47|0
1634318150000|2021-10-15 17:15:50|88.72|86.52|88.72|86.52|88.72|86.52|88.72|86.52|0
1634318160000|2021-10-15 17:16:00|88.67|86.47|88.62|86.42|88.72|86.52|88.62|86.42|0
1634318170000|2021-10-15 17:16:10|88.67|86.47|88.56|86.36|88.67|86.47|88.56|86.36|0
1634318180000|2021-10-15 17:16:20|88.51|86.31|88.51|86.31|88.51|86.31|88.45|86.25|0
1634318190000|2021-10-15 17:16:30|88.45|86.25|88.45|86.25|88.45|86.25|88.4|86.2|0
1634318200000|2021-10-15 17:16:40|88.51|86.31|88.45|86.25|88.51|86.31|88.45|86.25|0
1634318210000|2021-10-15 17:16:50|88.4|86.2|88.4|86.2|88.45|86.25|88.4|86.2|0
1634318220000|2021-10-15 17:17:00|88.43|86.23|88.51|86.31|88.51|86.31|88.43|86.23|0
1634318230000|2021-10-15 17:17:10|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634318240000|2021-10-15 17:17:20|88.51|86.31|88.45|86.25|88.51|86.31|88.45|86.25|0
1634318250000|2021-10-15 17:17:30|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634318260000|2021-10-15 17:17:40|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634318270000|2021-10-15 17:17:50|88.4|86.2|88.4|86.2|88.4|86.2|88.35|86.15|0
1634318280000|2021-10-15 17:18:00|88.45|86.25|88.51|86.31|88.51|86.31|88.45|86.25|0
1634318290000|2021-10-15 17:18:10|88.56|86.36|88.56|86.36|88.62|86.42|88.56|86.36|0
1634318300000|2021-10-15 17:18:20|88.62|86.42|88.56|86.36|88.62|86.42|88.56|86.36|0
1634318310000|2021-10-15 17:18:30|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634318330000|2021-10-15 17:18:50|88.62|86.42|88.56|86.36|88.62|86.42|88.56|86.36|0
1634318340000|2021-10-15 17:19:00|88.61|86.41|88.56|86.36|88.61|86.41|88.56|86.36|0
1634318360000|2021-10-15 17:19:20|88.61|86.41|88.67|86.47|88.67|86.47|88.56|86.36|0
1634318370000|2021-10-15 17:19:30|88.61|86.41|88.54|86.34|88.61|86.41|88.54|86.34|0
1634318380000|2021-10-15 17:19:40|88.51|86.31|88.56|86.36|88.56|86.36|88.51|86.31|0
1634318390000|2021-10-15 17:19:50|88.61|86.41|88.56|86.36|88.61|86.41|88.56|86.36|0
1634318400000|2021-10-15 17:20:00|88.61|86.41|88.61|86.41|88.61|86.41|88.61|86.41|0
1634318410000|2021-10-15 17:20:10|88.56|86.36|88.67|86.47|88.67|86.47|88.56|86.36|0
1634318430000|2021-10-15 17:20:30|88.61|86.41|88.56|86.36|88.61|86.41|88.56|86.36|0
1634318440000|2021-10-15 17:20:40|88.51|86.31|88.51|86.31|88.51|86.31|88.45|86.25|0
1634318460000|2021-10-15 17:21:00|88.56|86.36|88.61|86.41|88.61|86.41|88.56|86.36|0
1634318470000|2021-10-15 17:21:10|88.56|86.36|88.61|86.41|88.61|86.41|88.56|86.36|0
1634318480000|2021-10-15 17:21:20|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634318500000|2021-10-15 17:21:40|88.59|86.39|88.61|86.41|88.61|86.41|88.59|86.39|0
1634318510000|2021-10-15 17:21:50|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634318520000|2021-10-15 17:22:00|88.51|86.31|88.56|86.36|88.56|86.36|88.51|86.31|0
1634318540000|2021-10-15 17:22:20|88.51|86.31|88.51|86.31|88.56|86.36|88.51|86.31|0
1634318550000|2021-10-15 17:22:30|88.56|86.36|88.51|86.31|88.56|86.36|88.51|86.31|0
1634318560000|2021-10-15 17:22:40|88.56|86.36|88.51|86.31|88.56|86.36|88.51|86.31|0
1634318570000|2021-10-15 17:22:50|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634318580000|2021-10-15 17:23:00|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634318590000|2021-10-15 17:23:10|88.56|86.36|88.51|86.31|88.56|86.36|88.51|86.31|0
1634318600000|2021-10-15 17:23:20|88.56|86.36|88.51|86.31|88.56|86.36|88.51|86.31|0
1634318610000|2021-10-15 17:23:30|88.45|86.25|88.51|86.31|88.51|86.31|88.45|86.25|0
1634318620000|2021-10-15 17:23:40|88.45|86.25|88.45|86.25|88.51|86.31|88.45|86.25|0
1634318630000|2021-10-15 17:23:50|88.48|86.28|88.48|86.28|88.48|86.28|88.48|86.28|0
1634318640000|2021-10-15 17:24:00|88.51|86.31|88.45|86.25|88.56|86.36|88.45|86.25|0
1634318650000|2021-10-15 17:24:10|88.51|86.31|88.48|86.28|88.51|86.31|88.48|86.28|0
1634318660000|2021-10-15 17:24:20|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634318670000|2021-10-15 17:24:30|88.5|86.3|88.45|86.25|88.5|86.3|88.45|86.25|0
1634318680000|2021-10-15 17:24:40|88.5|86.3|88.45|86.25|88.5|86.3|88.45|86.25|0
1634318690000|2021-10-15 17:24:50|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634318700000|2021-10-15 17:25:00|88.5|86.3|88.45|86.25|88.5|86.3|88.45|86.25|0
1634318710000|2021-10-15 17:25:10|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634318720000|2021-10-15 17:25:20|88.34|86.14|88.4|86.2|88.4|86.2|88.34|86.14|0
1634318740000|2021-10-15 17:25:40|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634318750000|2021-10-15 17:25:50|88.4|86.2|88.45|86.25|88.45|86.25|88.4|86.2|0
1634318760000|2021-10-15 17:26:00|88.4|86.2|88.45|86.25|88.45|86.25|88.4|86.2|0
1634318770000|2021-10-15 17:26:10|88.4|86.2|88.34|86.14|88.4|86.2|88.34|86.14|0
1634318780000|2021-10-15 17:26:20|88.29|86.09|88.24|86.04|88.29|86.09|88.24|86.04|0
1634318790000|2021-10-15 17:26:30|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634318800000|2021-10-15 17:26:40|88.24|86.04|88.29|86.09|88.29|86.09|88.24|86.04|0
1634318810000|2021-10-15 17:26:50|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634318820000|2021-10-15 17:27:00|88.29|86.09|88.4|86.2|88.4|86.2|88.29|86.09|0
1634318830000|2021-10-15 17:27:10|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634318840000|2021-10-15 17:27:20|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634318850000|2021-10-15 17:27:30|88.34|86.14|88.34|86.14|88.4|86.2|88.34|86.14|0
1634318860000|2021-10-15 17:27:40|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634318870000|2021-10-15 17:27:50|88.34|86.14|88.4|86.2|88.4|86.2|88.34|86.14|0
1634318880000|2021-10-15 17:28:00|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634318900000|2021-10-15 17:28:20|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634318920000|2021-10-15 17:28:40|88.45|86.25|88.4|86.2|88.45|86.25|88.4|86.2|0
1634318930000|2021-10-15 17:28:50|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634318940000|2021-10-15 17:29:00|88.4|86.2|88.45|86.25|88.45|86.25|88.4|86.2|0
1634318950000|2021-10-15 17:29:10|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634318960000|2021-10-15 17:29:20|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634318980000|2021-10-15 17:29:40|88.5|86.3|88.45|86.25|88.5|86.3|88.45|86.25|0
1634318990000|2021-10-15 17:29:50|88.48|86.28|88.5|86.3|88.5|86.3|88.48|86.28|0
1634319000000|2021-10-15 17:30:00|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634319010000|2021-10-15 17:30:10|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634319020000|2021-10-15 17:30:20|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634319030000|2021-10-15 17:30:30|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634319040000|2021-10-15 17:30:40|88.34|86.14|88.39|86.19|88.39|86.19|88.34|86.14|0
1634319050000|2021-10-15 17:30:50|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634319090000|2021-10-15 17:31:30|88.29|86.09|88.23|86.03|88.29|86.09|88.23|86.03|0
1634319100000|2021-10-15 17:31:40|88.18|85.98|88.18|85.98|88.23|86.03|88.18|85.98|0
1634319110000|2021-10-15 17:31:50|88.23|86.03|88.23|86.03|88.23|86.03|88.18|85.98|0
1634319120000|2021-10-15 17:32:00|88.18|85.98|88.23|86.03|88.23|86.03|88.18|85.98|0
1634319130000|2021-10-15 17:32:10|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1634319140000|2021-10-15 17:32:20|88.13|85.93|88.13|85.93|88.13|85.93|88.13|85.93|0
1634319160000|2021-10-15 17:32:40|88.07|85.87|88.07|85.87|88.07|85.87|88.07|85.87|0
1634319180000|2021-10-15 17:33:00|88.13|85.93|88.13|85.93|88.13|85.93|88.13|85.93|0
1634319190000|2021-10-15 17:33:10|88.18|85.98|88.13|85.93|88.18|85.98|88.13|85.93|0
1634319200000|2021-10-15 17:33:20|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1634319210000|2021-10-15 17:33:30|88.13|85.93|88.07|85.87|88.13|85.93|88.07|85.87|0
1634319240000|2021-10-15 17:34:00|88.02|85.82|88.07|85.87|88.07|85.87|88.02|85.82|0
1634319250000|2021-10-15 17:34:10|88.02|85.82|88.02|85.82|88.02|85.82|88.02|85.82|0
1634319260000|2021-10-15 17:34:20|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634319270000|2021-10-15 17:34:30|87.91|85.71|87.91|85.71|87.91|85.71|87.91|85.71|0
1634319290000|2021-10-15 17:34:50|87.86|85.66|87.86|85.66|87.86|85.66|87.86|85.66|0
1634319300000|2021-10-15 17:35:00|87.91|85.71|87.86|85.66|87.91|85.71|87.86|85.66|0
1634319310000|2021-10-15 17:35:10|87.8|85.6|87.86|85.66|87.86|85.66|87.8|85.6|0
1634319320000|2021-10-15 17:35:20|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634319360000|2021-10-15 17:36:00|87.86|85.66|87.86|85.66|87.86|85.66|87.86|85.66|0
1634319370000|2021-10-15 17:36:10|87.91|85.71|87.91|85.71|87.96|85.76|87.91|85.71|0
1634319380000|2021-10-15 17:36:20|87.96|85.76|87.96|85.76|87.96|85.76|87.91|85.71|0
1634319390000|2021-10-15 17:36:30|87.91|85.71|87.91|85.71|87.91|85.71|87.91|85.71|0
1634319400000|2021-10-15 17:36:40|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634319410000|2021-10-15 17:36:50|87.91|85.71|87.91|85.71|87.96|85.76|87.91|85.71|0
1634319420000|2021-10-15 17:37:00|87.86|85.66|87.86|85.66|87.86|85.66|87.86|85.66|0
1634319440000|2021-10-15 17:37:20|87.91|85.71|87.91|85.71|87.91|85.71|87.91|85.71|0
1634319480000|2021-10-15 17:38:00|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634319490000|2021-10-15 17:38:10|87.86|85.66|87.86|85.66|87.86|85.66|87.86|85.66|0
1634319500000|2021-10-15 17:38:20|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634319510000|2021-10-15 17:38:30|87.75|85.55|87.75|85.55|87.8|85.6|87.75|85.55|0
1634319520000|2021-10-15 17:38:40|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634319530000|2021-10-15 17:38:50|87.75|85.55|87.8|85.6|87.8|85.6|87.75|85.55|0
1634319550000|2021-10-15 17:39:10|87.86|85.66|87.8|85.6|87.86|85.66|87.8|85.6|0
1634319560000|2021-10-15 17:39:20|87.86|85.66|87.86|85.66|87.86|85.66|87.8|85.6|0
1634319570000|2021-10-15 17:39:30|87.85|85.65|87.8|85.6|87.85|85.65|87.8|85.6|0
1634319590000|2021-10-15 17:39:50|87.85|85.65|87.8|85.6|87.85|85.65|87.8|85.6|0
1634319600000|2021-10-15 17:40:00|87.85|85.65|87.8|85.6|87.85|85.65|87.8|85.6|0
1634319610000|2021-10-15 17:40:10|87.83|85.63|87.85|85.65|87.85|85.65|87.8|85.6|0
1634319620000|2021-10-15 17:40:20|87.91|85.71|87.91|85.71|87.91|85.71|87.91|85.71|0
1634319630000|2021-10-15 17:40:30|87.85|85.65|87.91|85.71|87.91|85.71|87.85|85.65|0
1634319650000|2021-10-15 17:40:50|87.96|85.76|87.91|85.71|87.96|85.76|87.91|85.71|0
1634319660000|2021-10-15 17:41:00|87.96|85.76|88.01|85.81|88.01|85.81|87.96|85.76|0
1634319680000|2021-10-15 17:41:20|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634319720000|2021-10-15 17:42:00|88.01|85.81|88.01|85.81|88.01|85.81|88.01|85.81|0
1634319740000|2021-10-15 17:42:20|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634319770000|2021-10-15 17:42:50|87.91|85.71|87.91|85.71|87.91|85.71|87.91|85.71|0
1634319790000|2021-10-15 17:43:10|87.96|85.76|87.91|85.71|87.96|85.76|87.91|85.71|0
1634319800000|2021-10-15 17:43:20|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634319810000|2021-10-15 17:43:30|87.91|85.71|87.91|85.71|87.91|85.71|87.91|85.71|0
1634319820000|2021-10-15 17:43:40|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634319830000|2021-10-15 17:43:50|88.01|85.81|88.01|85.81|88.01|85.81|88.01|85.81|0
1634319840000|2021-10-15 17:44:00|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634319850000|2021-10-15 17:44:10|87.91|85.71|87.91|85.71|87.91|85.71|87.91|85.71|0
1634319860000|2021-10-15 17:44:20|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634319880000|2021-10-15 17:44:40|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1634319890000|2021-10-15 17:44:50|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634319900000|2021-10-15 17:45:00|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1634319920000|2021-10-15 17:45:20|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634319930000|2021-10-15 17:45:30|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1634319960000|2021-10-15 17:46:00|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634319980000|2021-10-15 17:46:20|87.69|85.49|87.75|85.55|87.75|85.55|87.69|85.49|0
1634320000000|2021-10-15 17:46:40|87.74|85.54|87.64|85.44|87.74|85.54|87.64|85.44|0
1634320010000|2021-10-15 17:46:50|87.58|85.38|87.53|85.33|87.58|85.38|87.53|85.33|0
1634320020000|2021-10-15 17:47:00|87.58|85.38|87.53|85.33|87.58|85.38|87.53|85.33|0
1634320030000|2021-10-15 17:47:10|87.58|85.38|87.53|85.33|87.58|85.38|87.53|85.33|0
1634320060000|2021-10-15 17:47:40|87.58|85.38|87.48|85.28|87.58|85.38|87.48|85.28|0
1634320070000|2021-10-15 17:47:50|87.42|85.22|87.48|85.28|87.48|85.28|87.42|85.22|0
1634320080000|2021-10-15 17:48:00|87.53|85.33|87.53|85.33|87.53|85.33|87.48|85.28|0
1634320090000|2021-10-15 17:48:10|87.48|85.28|87.42|85.22|87.48|85.28|87.42|85.22|0
1634320110000|2021-10-15 17:48:30|87.37|85.17|87.48|85.28|87.48|85.28|87.37|85.17|0
1634320120000|2021-10-15 17:48:40|87.58|85.38|87.53|85.33|87.58|85.38|87.53|85.33|0
1634320160000|2021-10-15 17:49:20|87.48|85.28|87.42|85.22|87.48|85.28|87.42|85.22|0
1634320170000|2021-10-15 17:49:30|87.48|85.28|87.42|85.22|87.48|85.28|87.42|85.22|0
1634320200000|2021-10-15 17:50:00|87.37|85.17|87.37|85.17|87.37|85.17|87.37|85.17|0
1634320250000|2021-10-15 17:50:50|87.42|85.22|87.37|85.17|87.42|85.22|87.37|85.17|0
1634320260000|2021-10-15 17:51:00|87.32|85.12|87.32|85.12|87.37|85.17|87.32|85.12|0
1634320270000|2021-10-15 17:51:10|87.26|85.06|87.26|85.06|87.26|85.06|87.26|85.06|0
1634320290000|2021-10-15 17:51:30|87.32|85.12|87.26|85.06|87.32|85.12|87.26|85.06|0
1634320310000|2021-10-15 17:51:50|87.32|85.12|87.32|85.12|87.32|85.12|87.32|85.12|0
1634320330000|2021-10-15 17:52:10|87.26|85.06|87.32|85.12|87.32|85.12|87.26|85.06|0
1634320360000|2021-10-15 17:52:40|87.26|85.06|87.26|85.06|87.26|85.06|87.26|85.06|0
1634320380000|2021-10-15 17:53:00|87.32|85.12|87.32|85.12|87.32|85.12|87.32|85.12|0
1634320390000|2021-10-15 17:53:10|87.26|85.06|87.32|85.12|87.32|85.12|87.26|85.06|0
1634320430000|2021-10-15 17:53:50|87.37|85.17|87.37|85.17|87.37|85.17|87.37|85.17|0
1634320440000|2021-10-15 17:54:00|87.32|85.12|87.37|85.17|87.37|85.17|87.32|85.12|0
1634320450000|2021-10-15 17:54:10|87.32|85.12|87.32|85.12|87.32|85.12|87.32|85.12|0
1634320480000|2021-10-15 17:54:40|87.37|85.17|87.37|85.17|87.37|85.17|87.37|85.17|0
1634320500000|2021-10-15 17:55:00|87.4|85.2|87.42|85.22|87.42|85.22|87.4|85.2|0
1634320510000|2021-10-15 17:55:10|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1634320530000|2021-10-15 17:55:30|87.53|85.33|87.53|85.33|87.53|85.33|87.53|85.33|0
1634320540000|2021-10-15 17:55:40|87.58|85.38|87.58|85.38|87.58|85.38|87.58|85.38|0
1634320550000|2021-10-15 17:55:50|87.53|85.33|87.53|85.33|87.53|85.33|87.53|85.33|0
1634320560000|2021-10-15 17:56:00|87.47|85.27|87.53|85.33|87.53|85.33|87.47|85.27|0
1634320570000|2021-10-15 17:56:10|87.47|85.27|87.53|85.33|87.53|85.33|87.47|85.27|0
1634320580000|2021-10-15 17:56:20|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1634320590000|2021-10-15 17:56:30|87.45|85.25|87.42|85.22|87.45|85.25|87.42|85.22|0
1634320610000|2021-10-15 17:56:50|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1634320620000|2021-10-15 17:57:00|87.53|85.33|87.53|85.33|87.53|85.33|87.53|85.33|0
1634320650000|2021-10-15 17:57:30|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1634320660000|2021-10-15 17:57:40|87.53|85.33|87.53|85.33|87.53|85.33|87.53|85.33|0
1634320670000|2021-10-15 17:57:50|87.47|85.27|87.53|85.33|87.53|85.33|87.47|85.27|0
1634320680000|2021-10-15 17:58:00|87.47|85.27|87.53|85.33|87.53|85.33|87.47|85.27|0
1634320700000|2021-10-15 17:58:20|87.47|85.27|87.53|85.33|87.53|85.33|87.47|85.27|0
1634320720000|2021-10-15 17:58:40|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1634320750000|2021-10-15 17:59:10|87.53|85.33|87.53|85.33|87.53|85.33|87.53|85.33|0
1634320760000|2021-10-15 17:59:20|87.58|85.38|87.58|85.38|87.58|85.38|87.58|85.38|0
1634320770000|2021-10-15 17:59:30|87.53|85.33|87.53|85.33|87.53|85.33|87.53|85.33|0
1634320790000|2021-10-15 17:59:50|87.47|85.27|87.53|85.33|87.53|85.33|87.47|85.27|0
1634320800000|2021-10-15 18:00:00|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1634320810000|2021-10-15 18:00:10|87.42|85.22|87.26|85.06|87.42|85.22|87.26|85.06|0
1634320820000|2021-10-15 18:00:20|87.15|84.95|87.26|85.06|87.26|85.06|87.15|84.95|0
1634320830000|2021-10-15 18:00:30|87.31|85.11|87.31|85.11|87.31|85.11|87.31|85.11|0
1634320850000|2021-10-15 18:00:50|87.37|85.17|87.37|85.17|87.37|85.17|87.37|85.17|0
1634320860000|2021-10-15 18:01:00|87.31|85.11|87.31|85.11|87.31|85.11|87.31|85.11|0
1634320870000|2021-10-15 18:01:10|87.26|85.06|87.15|84.95|87.26|85.06|87.15|84.95|0
1634320880000|2021-10-15 18:01:20|87.21|85.01|87.21|85.01|87.21|85.01|87.21|85.01|0
1634320900000|2021-10-15 18:01:40|87.15|84.95|87.1|84.9|87.15|84.95|87.1|84.9|0
1634320910000|2021-10-15 18:01:50|87.05|84.85|87.05|84.85|87.05|84.85|87.05|84.85|0
1634320920000|2021-10-15 18:02:00|86.99|84.79|86.99|84.79|87.1|84.9|86.99|84.79|0
1634320930000|2021-10-15 18:02:10|86.94|84.74|86.99|84.79|86.99|84.79|86.94|84.74|0
1634320940000|2021-10-15 18:02:20|87.05|84.85|86.94|84.74|87.05|84.85|86.94|84.74|0
1634320950000|2021-10-15 18:02:30|86.89|84.69|86.89|84.69|86.94|84.74|86.89|84.69|0
1634320970000|2021-10-15 18:02:50|86.83|84.63|86.89|84.69|86.89|84.69|86.83|84.63|0
1634320980000|2021-10-15 18:03:00|86.83|84.63|86.83|84.63|86.83|84.63|86.83|84.63|0
1634320990000|2021-10-15 18:03:10|86.89|84.69|86.94|84.74|86.94|84.74|86.89|84.69|0
1634321000000|2021-10-15 18:03:20|86.89|84.69|86.89|84.69|86.89|84.69|86.89|84.69|0
1634321010000|2021-10-15 18:03:30|86.83|84.63|86.83|84.63|86.83|84.63|86.83|84.63|0
1634321030000|2021-10-15 18:03:50|86.78|84.58|86.78|84.58|86.78|84.58|86.78|84.58|0
1634321040000|2021-10-15 18:04:00|86.73|84.53|86.67|84.47|86.73|84.53|86.67|84.47|0
1634321050000|2021-10-15 18:04:10|86.73|84.53|86.73|84.53|86.73|84.53|86.73|84.53|0
1634321070000|2021-10-15 18:04:30|86.67|84.47|86.57|84.37|86.67|84.47|86.57|84.37|0
1634321080000|2021-10-15 18:04:40|86.62|84.42|86.57|84.37|86.62|84.42|86.57|84.37|0
1634321090000|2021-10-15 18:04:50|86.52|84.32|86.57|84.37|86.57|84.37|86.52|84.32|0
1634321100000|2021-10-15 18:05:00|86.65|84.45|86.67|84.47|86.67|84.47|86.65|84.45|0
1634321110000|2021-10-15 18:05:10|86.73|84.53|86.67|84.47|86.73|84.53|86.67|84.47|0
1634321120000|2021-10-15 18:05:20|86.73|84.53|86.78|84.58|86.78|84.58|86.73|84.53|0
1634321130000|2021-10-15 18:05:30|86.73|84.53|86.83|84.63|86.83|84.63|86.73|84.53|0
1634321140000|2021-10-15 18:05:40|86.89|84.69|86.89|84.69|86.89|84.69|86.89|84.69|0
1634321160000|2021-10-15 18:06:00|86.94|84.74|86.94|84.74|86.94|84.74|86.94|84.74|0
1634321170000|2021-10-15 18:06:10|86.89|84.69|86.89|84.69|86.89|84.69|86.89|84.69|0
1634321180000|2021-10-15 18:06:20|86.83|84.63|87.52|85.32|87.52|85.32|86.83|84.63|0
1634321200000|2021-10-15 18:06:40|87.46|85.26|87.46|85.26|87.46|85.26|87.46|85.26|0
1634321210000|2021-10-15 18:06:50|87.41|85.21|87.46|85.26|87.46|85.26|87.41|85.21|0
1634321220000|2021-10-15 18:07:00|87.41|85.21|87.36|85.16|87.41|85.21|87.36|85.16|0
1634321230000|2021-10-15 18:07:10|87.41|85.21|87.36|85.16|87.41|85.21|87.36|85.16|0
1634321240000|2021-10-15 18:07:20|87.41|85.21|87.46|85.26|87.46|85.26|87.41|85.21|0
1634321250000|2021-10-15 18:07:30|87.41|85.21|87.41|85.21|87.41|85.21|87.41|85.21|0
1634321260000|2021-10-15 18:07:40|87.46|85.26|87.41|85.21|87.46|85.26|87.41|85.21|0
1634321270000|2021-10-15 18:07:50|87.46|85.26|87.46|85.26|87.46|85.26|87.41|85.21|0
1634321280000|2021-10-15 18:08:00|87.41|85.21|87.36|85.16|87.41|85.21|87.36|85.16|0
1634321290000|2021-10-15 18:08:10|87.3|85.1|87.3|85.1|87.3|85.1|87.3|85.1|0
1634321300000|2021-10-15 18:08:20|87.36|85.16|87.3|85.1|87.36|85.16|87.3|85.1|0
1634321310000|2021-10-15 18:08:30|87.25|85.05|87.25|85.05|87.25|85.05|87.25|85.05|0
1634321320000|2021-10-15 18:08:40|87.2|85|87.2|85|87.25|85.05|87.2|85|0
1634321330000|2021-10-15 18:08:50|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321340000|2021-10-15 18:09:00|87.12|84.92|87.09|84.89|87.12|84.92|87.09|84.89|0
1634321350000|2021-10-15 18:09:10|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321360000|2021-10-15 18:09:20|87.09|84.89|87.14|84.94|87.14|84.94|87.09|84.89|0
1634321370000|2021-10-15 18:09:30|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1634321380000|2021-10-15 18:09:40|87.14|84.94|87.14|84.94|87.2|85|87.14|84.94|0
1634321390000|2021-10-15 18:09:50|87.2|85|87.14|84.94|87.2|85|87.14|84.94|0
1634321400000|2021-10-15 18:10:00|87.09|84.89|87.14|84.94|87.14|84.94|87.09|84.89|0
1634321410000|2021-10-15 18:10:10|87.2|85|87.14|84.94|87.2|85|87.14|84.94|0
1634321420000|2021-10-15 18:10:20|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1634321430000|2021-10-15 18:10:30|87.04|84.84|87.04|84.84|87.04|84.84|87.04|84.84|0
1634321440000|2021-10-15 18:10:40|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1634321450000|2021-10-15 18:10:50|87.04|84.84|87.04|84.84|87.04|84.84|87.04|84.84|0
1634321460000|2021-10-15 18:11:00|86.99|84.79|87.09|84.89|87.09|84.89|86.99|84.79|0
1634321470000|2021-10-15 18:11:10|87.04|84.84|87.04|84.84|87.07|84.87|87.04|84.84|0
1634321480000|2021-10-15 18:11:20|87.09|84.89|87.04|84.84|87.09|84.89|87.04|84.84|0
1634321490000|2021-10-15 18:11:30|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1634321510000|2021-10-15 18:11:50|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321520000|2021-10-15 18:12:00|87.09|84.89|87.14|84.94|87.14|84.94|87.09|84.89|0
1634321530000|2021-10-15 18:12:10|87.2|85|87.2|85|87.2|85|87.17|84.97|0
1634321540000|2021-10-15 18:12:20|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321550000|2021-10-15 18:12:30|87.09|84.89|87.12|84.92|87.12|84.92|87.09|84.89|0
1634321560000|2021-10-15 18:12:40|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321570000|2021-10-15 18:12:50|87.12|84.92|87.14|84.94|87.14|84.94|87.09|84.89|0
1634321580000|2021-10-15 18:13:00|87.09|84.89|87.14|84.94|87.14|84.94|87.09|84.89|0
1634321590000|2021-10-15 18:13:10|87.2|85|87.2|85|87.2|85|87.2|85|0
1634321600000|2021-10-15 18:13:20|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321610000|2021-10-15 18:13:30|87.2|85|87.2|85|87.2|85|87.2|85|0
1634321620000|2021-10-15 18:13:40|87.14|84.94|87.2|85|87.2|85|87.14|84.94|0
1634321630000|2021-10-15 18:13:50|87.17|84.97|87.14|84.94|87.17|84.97|87.14|84.94|0
1634321640000|2021-10-15 18:14:00|87.2|85|87.14|84.94|87.2|85|87.14|84.94|0
1634321650000|2021-10-15 18:14:10|87.17|84.97|87.2|85|87.2|85|87.14|84.94|0
1634321690000|2021-10-15 18:14:50|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321700000|2021-10-15 18:15:00|87.09|84.89|87.09|84.89|87.14|84.94|87.09|84.89|0
1634321720000|2021-10-15 18:15:20|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321760000|2021-10-15 18:16:00|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1634321770000|2021-10-15 18:16:10|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321780000|2021-10-15 18:16:20|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634321810000|2021-10-15 18:16:50|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321820000|2021-10-15 18:17:00|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634321840000|2021-10-15 18:17:20|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321850000|2021-10-15 18:17:30|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634321880000|2021-10-15 18:18:00|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321890000|2021-10-15 18:18:10|87.09|84.89|87.14|84.94|87.14|84.94|87.09|84.89|0
1634321900000|2021-10-15 18:18:20|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634321930000|2021-10-15 18:18:50|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634321980000|2021-10-15 18:19:40|87.19|84.99|87.14|84.94|87.19|84.99|87.14|84.94|0
1634322000000|2021-10-15 18:20:00|87.09|84.89|87.14|84.94|87.14|84.94|87.09|84.89|0
1634322010000|2021-10-15 18:20:10|87.19|84.99|87.14|84.94|87.19|84.99|87.14|84.94|0
1634322030000|2021-10-15 18:20:30|87.19|84.99|87.14|84.94|87.19|84.99|87.14|84.94|0
1634322040000|2021-10-15 18:20:40|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1634322050000|2021-10-15 18:20:50|87.14|84.94|87.09|84.89|87.14|84.94|87.09|84.89|0
1634322080000|2021-10-15 18:21:20|87.06|84.86|86.98|84.78|87.06|84.86|86.98|84.78|0
1634322090000|2021-10-15 18:21:30|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1634322100000|2021-10-15 18:21:40|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1634322120000|2021-10-15 18:22:00|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634322150000|2021-10-15 18:22:30|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1634322160000|2021-10-15 18:22:40|87.14|84.94|87.09|84.89|87.14|84.94|87.09|84.89|0
1634322170000|2021-10-15 18:22:50|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1634322190000|2021-10-15 18:23:10|87.09|84.89|87.19|84.99|87.19|84.99|87.09|84.89|0
1634322200000|2021-10-15 18:23:20|87.14|84.94|87.09|84.89|87.14|84.94|87.09|84.89|0
1634322220000|2021-10-15 18:23:40|87.03|84.83|87.09|84.89|87.09|84.89|87.03|84.83|0
1634322230000|2021-10-15 18:23:50|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1634322250000|2021-10-15 18:24:10|86.98|84.78|86.98|84.78|86.98|84.78|86.98|84.78|0
1634322260000|2021-10-15 18:24:20|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1634322270000|2021-10-15 18:24:30|86.98|84.78|86.98|84.78|87.03|84.83|86.98|84.78|0
1634322280000|2021-10-15 18:24:40|87.03|84.83|86.93|84.73|87.03|84.83|86.93|84.73|0
1634322290000|2021-10-15 18:24:50|86.98|84.78|86.98|84.78|86.98|84.78|86.98|84.78|0
1634322300000|2021-10-15 18:25:00|87.03|84.83|86.98|84.78|87.03|84.83|86.98|84.78|0
1634322310000|2021-10-15 18:25:10|86.93|84.73|86.93|84.73|86.93|84.73|86.93|84.73|0
1634322320000|2021-10-15 18:25:20|86.98|84.78|86.98|84.78|86.98|84.78|86.98|84.78|0
1634322330000|2021-10-15 18:25:30|86.93|84.73|86.93|84.73|86.98|84.78|86.93|84.73|0
1634322350000|2021-10-15 18:25:50|86.87|84.67|86.87|84.67|86.87|84.67|86.87|84.67|0
1634322360000|2021-10-15 18:26:00|86.82|84.62|86.93|84.73|86.93|84.73|86.82|84.62|0
1634322370000|2021-10-15 18:26:10|86.87|84.67|86.77|84.57|86.87|84.67|86.71|84.51|0
1634322380000|2021-10-15 18:26:20|86.71|84.51|86.77|84.57|86.77|84.57|86.71|84.51|0
1634322390000|2021-10-15 18:26:30|86.82|84.62|86.82|84.62|86.82|84.62|86.77|84.57|0
1634322400000|2021-10-15 18:26:40|86.87|84.67|86.87|84.67|86.87|84.67|86.87|84.67|0
1634322420000|2021-10-15 18:27:00|86.93|84.73|86.98|84.78|86.98|84.78|86.93|84.73|0
1634322430000|2021-10-15 18:27:10|87.03|84.83|87.08|84.88|87.08|84.88|87.03|84.83|0
1634322440000|2021-10-15 18:27:20|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1634322450000|2021-10-15 18:27:30|86.98|84.78|87.03|84.83|87.03|84.83|86.98|84.78|0
1634322460000|2021-10-15 18:27:40|87.08|84.88|87.08|84.88|87.08|84.88|87.08|84.88|0
1634322470000|2021-10-15 18:27:50|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1634322490000|2021-10-15 18:28:10|87.08|84.88|87.14|84.94|87.14|84.94|87.08|84.88|0
1634322500000|2021-10-15 18:28:20|87.08|84.88|87.14|84.94|87.14|84.94|87.08|84.88|0
1634322510000|2021-10-15 18:28:30|87.08|84.88|87.08|84.88|87.08|84.88|87.08|84.88|0
1634322530000|2021-10-15 18:28:50|87.03|84.83|87.08|84.88|87.08|84.88|87.03|84.83|0
1634322550000|2021-10-15 18:29:10|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634322570000|2021-10-15 18:29:30|87.19|84.99|87.14|84.94|87.19|84.99|87.14|84.94|0
1634322600000|2021-10-15 18:30:00|87.08|84.88|87.08|84.88|87.08|84.88|87.08|84.88|0
1634322610000|2021-10-15 18:30:10|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1634322620000|2021-10-15 18:30:20|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1634322680000|2021-10-15 18:31:20|87.29|85.09|87.35|85.15|87.35|85.15|87.29|85.09|0
1634322690000|2021-10-15 18:31:30|87.4|85.2|87.4|85.2|87.45|85.25|87.4|85.2|0
1634322700000|2021-10-15 18:31:40|87.45|85.25|87.4|85.2|87.45|85.25|87.4|85.2|0
1634322710000|2021-10-15 18:31:50|87.29|85.09|87.35|85.15|87.35|85.15|87.29|85.09|0
1634322720000|2021-10-15 18:32:00|87.29|85.09|87.35|85.15|87.35|85.15|87.29|85.09|0
1634322730000|2021-10-15 18:32:10|87.4|85.2|87.4|85.2|87.4|85.2|87.35|85.15|0
1634322740000|2021-10-15 18:32:20|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1634322750000|2021-10-15 18:32:30|87.45|85.25|87.45|85.25|87.45|85.25|87.4|85.2|0
1634322760000|2021-10-15 18:32:40|87.4|85.2|87.45|85.25|87.45|85.25|87.4|85.2|0
1634322780000|2021-10-15 18:33:00|87.4|85.2|87.45|85.25|87.45|85.25|87.4|85.2|0
1634322790000|2021-10-15 18:33:10|87.51|85.31|87.45|85.25|87.51|85.31|87.45|85.25|0
1634322800000|2021-10-15 18:33:20|87.4|85.2|87.45|85.25|87.45|85.25|87.4|85.2|0
1634322810000|2021-10-15 18:33:30|87.4|85.2|87.45|85.25|87.45|85.25|87.4|85.2|0
1634322820000|2021-10-15 18:33:40|87.4|85.2|87.45|85.25|87.45|85.25|87.4|85.2|0
1634322840000|2021-10-15 18:34:00|87.5|85.3|87.5|85.3|87.5|85.3|87.5|85.3|0
1634322880000|2021-10-15 18:34:40|87.45|85.25|87.45|85.25|87.45|85.25|87.45|85.25|0
1634322890000|2021-10-15 18:34:50|87.5|85.3|87.45|85.25|87.5|85.3|87.45|85.25|0
1634322910000|2021-10-15 18:35:10|87.5|85.3|87.5|85.3|87.5|85.3|87.5|85.3|0
1634322930000|2021-10-15 18:35:30|87.56|85.36|87.5|85.3|87.56|85.36|87.5|85.3|0
1634322940000|2021-10-15 18:35:40|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1634322960000|2021-10-15 18:36:00|87.5|85.3|87.5|85.3|87.5|85.3|87.5|85.3|0
1634322970000|2021-10-15 18:36:10|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1634322980000|2021-10-15 18:36:20|87.61|85.41|87.61|85.41|87.61|85.41|87.61|85.41|0
1634322990000|2021-10-15 18:36:30|87.66|85.46|87.66|85.46|87.66|85.46|87.66|85.46|0
1634323000000|2021-10-15 18:36:40|87.72|85.52|87.72|85.52|87.72|85.52|87.72|85.52|0
1634323020000|2021-10-15 18:37:00|87.77|85.57|87.72|85.52|87.77|85.57|87.72|85.52|0
1634323030000|2021-10-15 18:37:10|87.66|85.46|87.66|85.46|87.66|85.46|87.66|85.46|0
1634323040000|2021-10-15 18:37:20|87.72|85.52|87.66|85.46|87.72|85.52|87.66|85.46|0
1634323050000|2021-10-15 18:37:30|87.61|85.41|87.66|85.46|87.66|85.46|87.61|85.41|0
1634323060000|2021-10-15 18:37:40|87.61|85.41|87.66|85.46|87.66|85.46|87.61|85.41|0
1634323070000|2021-10-15 18:37:50|87.61|85.41|87.61|85.41|87.61|85.41|87.61|85.41|0
1634323080000|2021-10-15 18:38:00|87.56|85.36|87.45|85.25|87.56|85.36|87.45|85.25|0
1634323090000|2021-10-15 18:38:10|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1634323100000|2021-10-15 18:38:20|87.45|85.25|87.45|85.25|87.45|85.25|87.45|85.25|0
1634323110000|2021-10-15 18:38:30|87.4|85.2|87.45|85.25|87.45|85.25|87.4|85.2|0
1634323120000|2021-10-15 18:38:40|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1634323130000|2021-10-15 18:38:50|87.34|85.14|87.4|85.2|87.4|85.2|87.34|85.14|0
1634323160000|2021-10-15 18:39:20|87.34|85.14|87.4|85.2|87.4|85.2|87.34|85.14|0
1634323170000|2021-10-15 18:39:30|87.34|85.14|87.4|85.2|87.4|85.2|87.34|85.14|0
1634323180000|2021-10-15 18:39:40|87.34|85.14|87.34|85.14|87.34|85.14|87.34|85.14|0
1634323210000|2021-10-15 18:40:10|87.4|85.2|87.5|85.3|87.5|85.3|87.4|85.2|0
1634323220000|2021-10-15 18:40:20|87.56|85.36|87.5|85.3|87.56|85.36|87.5|85.3|0
1634323230000|2021-10-15 18:40:30|87.56|85.36|87.5|85.3|87.56|85.36|87.5|85.3|0
1634323240000|2021-10-15 18:40:40|87.56|85.36|87.61|85.41|87.61|85.41|87.56|85.36|0
1634323250000|2021-10-15 18:40:50|87.66|85.46|87.66|85.46|87.66|85.46|87.66|85.46|0
1634323260000|2021-10-15 18:41:00|87.61|85.41|87.61|85.41|87.61|85.41|87.61|85.41|0
1634323290000|2021-10-15 18:41:30|87.66|85.46|87.66|85.46|87.66|85.46|87.66|85.46|0
1634323310000|2021-10-15 18:41:50|87.61|85.41|87.66|85.46|87.66|85.46|87.61|85.41|0
1634323320000|2021-10-15 18:42:00|87.61|85.41|87.61|85.41|87.61|85.41|87.61|85.41|0
1634323330000|2021-10-15 18:42:10|87.66|85.46|87.66|85.46|87.66|85.46|87.66|85.46|0
1634323370000|2021-10-15 18:42:50|87.71|85.51|87.71|85.51|87.71|85.51|87.71|85.51|0
1634323380000|2021-10-15 18:43:00|87.77|85.57|87.71|85.51|87.77|85.57|87.71|85.51|0
1634323390000|2021-10-15 18:43:10|87.77|85.57|87.71|85.51|87.77|85.57|87.71|85.51|0
1634323420000|2021-10-15 18:43:40|87.77|85.57|87.77|85.57|87.77|85.57|87.71|85.51|0
1634323430000|2021-10-15 18:43:50|87.71|85.51|87.66|85.46|87.71|85.51|87.66|85.46|0
1634323440000|2021-10-15 18:44:00|87.71|85.51|87.66|85.46|87.71|85.51|87.66|85.46|0
1634323460000|2021-10-15 18:44:20|87.71|85.51|87.71|85.51|87.71|85.51|87.71|85.51|0
1634323470000|2021-10-15 18:44:30|87.66|85.46|87.66|85.46|87.66|85.46|87.66|85.46|0
1634323490000|2021-10-15 18:44:50|87.61|85.41|87.61|85.41|87.61|85.41|87.61|85.41|0
1634323500000|2021-10-15 18:45:00|87.66|85.46|87.71|85.51|87.71|85.51|87.66|85.46|0
1634323510000|2021-10-15 18:45:10|87.77|85.57|87.77|85.57|87.77|85.57|87.77|85.57|0
1634323520000|2021-10-15 18:45:20|87.82|85.62|87.82|85.62|87.87|85.67|87.82|85.62|0
1634323530000|2021-10-15 18:45:30|87.87|85.67|87.82|85.62|87.87|85.67|87.82|85.62|0
1634323540000|2021-10-15 18:45:40|87.87|85.67|87.87|85.67|87.87|85.67|87.87|85.67|0
1634323550000|2021-10-15 18:45:50|87.82|85.62|87.82|85.62|87.82|85.62|87.82|85.62|0
1634323570000|2021-10-15 18:46:10|87.87|85.67|87.93|85.73|87.93|85.73|87.87|85.67|0
1634323590000|2021-10-15 18:46:30|87.98|85.78|87.93|85.73|87.98|85.78|87.93|85.73|0
1634323600000|2021-10-15 18:46:40|87.92|85.72|87.98|85.78|87.98|85.78|87.92|85.72|0
1634323620000|2021-10-15 18:47:00|87.92|85.72|87.92|85.72|87.92|85.72|87.92|85.72|0
1634323630000|2021-10-15 18:47:10|87.98|85.78|87.92|85.72|87.98|85.78|87.92|85.72|0
1634323640000|2021-10-15 18:47:20|87.98|85.78|87.92|85.72|87.98|85.78|87.92|85.72|0
1634323650000|2021-10-15 18:47:30|87.87|85.67|87.92|85.72|87.92|85.72|87.87|85.67|0
1634323660000|2021-10-15 18:47:40|87.87|85.67|87.87|85.67|87.87|85.67|87.82|85.62|0
1634323670000|2021-10-15 18:47:50|87.82|85.62|87.76|85.56|87.82|85.62|87.76|85.56|0
1634323680000|2021-10-15 18:48:00|87.82|85.62|87.87|85.67|87.87|85.67|87.82|85.62|0
1634323690000|2021-10-15 18:48:10|87.92|85.72|87.92|85.72|87.95|85.75|87.92|85.72|0
1634323710000|2021-10-15 18:48:30|87.87|85.67|87.82|85.62|87.87|85.67|87.76|85.56|0
1634323720000|2021-10-15 18:48:40|87.87|85.67|87.87|85.67|87.87|85.67|87.87|85.67|0
1634323730000|2021-10-15 18:48:50|87.82|85.62|87.87|85.67|87.87|85.67|87.82|85.62|0
1634323740000|2021-10-15 18:49:00|87.82|85.62|87.82|85.62|87.82|85.62|87.76|85.56|0
1634323750000|2021-10-15 18:49:10|87.76|85.56|87.76|85.56|87.76|85.56|87.76|85.56|0
1634323760000|2021-10-15 18:49:20|87.82|85.62|87.82|85.62|87.82|85.62|87.82|85.62|0
1634323770000|2021-10-15 18:49:30|87.87|85.67|87.87|85.67|87.87|85.67|87.82|85.62|0
1634323780000|2021-10-15 18:49:40|87.82|85.62|87.82|85.62|87.87|85.67|87.82|85.62|0
1634323790000|2021-10-15 18:49:50|87.76|85.56|87.76|85.56|87.76|85.56|87.76|85.56|0
1634323820000|2021-10-15 18:50:20|87.82|85.62|87.71|85.51|87.82|85.62|87.71|85.51|0
1634323830000|2021-10-15 18:50:30|87.82|85.62|87.76|85.56|87.82|85.62|87.76|85.56|0
1634323840000|2021-10-15 18:50:40|87.82|85.62|87.82|85.62|87.82|85.62|87.82|85.62|0
1634323860000|2021-10-15 18:51:00|87.87|85.67|87.87|85.67|87.87|85.67|87.87|85.67|0
1634323870000|2021-10-15 18:51:10|87.92|85.72|87.87|85.67|87.92|85.72|87.87|85.67|0
1634323890000|2021-10-15 18:51:30|87.92|85.72|87.92|85.72|87.92|85.72|87.92|85.72|0
1634323900000|2021-10-15 18:51:40|87.98|85.78|87.98|85.78|87.98|85.78|87.98|85.78|0
1634323910000|2021-10-15 18:51:50|88.03|85.83|88.03|85.83|88.03|85.83|88.03|85.83|0
1634323920000|2021-10-15 18:52:00|87.98|85.78|87.98|85.78|88.03|85.83|87.98|85.78|0
1634323940000|2021-10-15 18:52:20|87.92|85.72|87.98|85.78|87.98|85.78|87.92|85.72|0
1634323950000|2021-10-15 18:52:30|87.92|85.72|87.92|85.72|87.92|85.72|87.92|85.72|0
1634323960000|2021-10-15 18:52:40|87.87|85.67|87.98|85.78|87.98|85.78|87.87|85.67|0
1634323970000|2021-10-15 18:52:50|88.03|85.83|87.98|85.78|88.03|85.83|87.98|85.78|0
1634323980000|2021-10-15 18:53:00|88.03|85.83|88.03|85.83|88.03|85.83|88.03|85.83|0
1634323990000|2021-10-15 18:53:10|87.98|85.78|87.92|85.72|87.98|85.78|87.92|85.72|0
1634324010000|2021-10-15 18:53:30|87.87|85.67|87.87|85.67|87.87|85.67|87.87|85.67|0
1634324020000|2021-10-15 18:53:40|87.92|85.72|87.87|85.67|87.92|85.72|87.87|85.67|0
1634324040000|2021-10-15 18:54:00|87.82|85.62|87.76|85.56|87.82|85.62|87.76|85.56|0
1634324050000|2021-10-15 18:54:10|87.71|85.51|87.71|85.51|87.71|85.51|87.71|85.51|0
1634324060000|2021-10-15 18:54:20|87.76|85.56|87.71|85.51|87.76|85.56|87.71|85.51|0
1634324080000|2021-10-15 18:54:40|87.76|85.56|87.76|85.56|87.76|85.56|87.76|85.56|0
1634324090000|2021-10-15 18:54:50|87.81|85.61|87.81|85.61|87.81|85.61|87.81|85.61|0
1634324100000|2021-10-15 18:55:00|87.76|85.56|87.71|85.51|87.76|85.56|87.71|85.51|0
1634324110000|2021-10-15 18:55:10|87.76|85.56|87.71|85.51|87.76|85.56|87.71|85.51|0
1634324120000|2021-10-15 18:55:20|87.66|85.46|87.6|85.4|87.66|85.46|87.6|85.4|0
1634324130000|2021-10-15 18:55:30|87.65|85.45|87.55|85.35|87.65|85.45|87.55|85.35|0
1634324150000|2021-10-15 18:55:50|87.5|85.3|87.5|85.3|87.5|85.3|87.5|85.3|0
1634324160000|2021-10-15 18:56:00|87.44|85.24|87.39|85.19|87.5|85.3|87.39|85.19|0
1634324170000|2021-10-15 18:56:10|87.36|85.16|87.39|85.19|87.39|85.19|87.28|85.08|0
1634324200000|2021-10-15 18:56:40|87.34|85.14|87.39|85.19|87.39|85.19|87.34|85.14|0
1634324210000|2021-10-15 18:56:50|87.34|85.14|87.34|85.14|87.34|85.14|87.34|85.14|0
1634324220000|2021-10-15 18:57:00|87.39|85.19|87.39|85.19|87.39|85.19|87.39|85.19|0
1634324230000|2021-10-15 18:57:10|87.34|85.14|87.28|85.08|87.34|85.14|87.28|85.08|0
1634324260000|2021-10-15 18:57:40|87.23|85.03|87.18|84.98|87.23|85.03|87.18|84.98|0
1634324270000|2021-10-15 18:57:50|87.23|85.03|87.23|85.03|87.23|85.03|87.23|85.03|0
1634324280000|2021-10-15 18:58:00|87.18|84.98|87.18|84.98|87.18|84.98|87.18|84.98|0
1634324290000|2021-10-15 18:58:10|87.12|84.92|87.12|84.92|87.12|84.92|87.12|84.92|0
1634324320000|2021-10-15 18:58:40|87.07|84.87|87.07|84.87|87.07|84.87|87.07|84.87|0
1634324330000|2021-10-15 18:58:50|87.12|84.92|87.12|84.92|87.12|84.92|87.12|84.92|0
1634324340000|2021-10-15 18:59:00|87.07|84.87|87.07|84.87|87.07|84.87|87.02|84.82|0
1634324370000|2021-10-15 18:59:30|87.02|84.82|87.12|84.92|87.12|84.92|87.02|84.82|0
1634324380000|2021-10-15 18:59:40|87.07|84.87|87.12|84.92|87.12|84.92|87.07|84.87|0
1634324400000|2021-10-15 19:00:00|87.18|84.98|87.18|84.98|87.23|85.03|87.18|84.98|0
1634324410000|2021-10-15 19:00:10|87.12|84.92|87.02|84.82|87.12|84.92|87.02|84.82|0
1634324420000|2021-10-15 19:00:20|87.07|84.87|87.07|84.87|87.07|84.87|87.07|84.87|0
1634324440000|2021-10-15 19:00:40|87.12|84.92|87.12|84.92|87.12|84.92|87.12|84.92|0
1634324450000|2021-10-15 19:00:50|87.18|84.98|87.18|84.98|87.18|84.98|87.18|84.98|0
1634324460000|2021-10-15 19:01:00|87.12|84.92|87.12|84.92|87.12|84.92|87.12|84.92|0
1634324470000|2021-10-15 19:01:10|87.17|84.97|87.23|85.03|87.23|85.03|87.17|84.97|0
1634324480000|2021-10-15 19:01:20|87.17|84.97|87.28|85.08|87.28|85.08|87.17|84.97|0
1634324490000|2021-10-15 19:01:30|87.39|85.19|87.33|85.13|87.39|85.19|87.33|85.13|0
1634324510000|2021-10-15 19:01:50|87.28|85.08|87.23|85.03|87.28|85.08|87.23|85.03|0
1634324520000|2021-10-15 19:02:00|87.28|85.08|87.33|85.13|87.33|85.13|87.28|85.08|0
1634324530000|2021-10-15 19:02:10|87.39|85.19|87.39|85.19|87.39|85.19|87.39|85.19|0
1634324540000|2021-10-15 19:02:20|87.49|85.29|87.44|85.24|87.49|85.29|87.39|85.19|0
1634324550000|2021-10-15 19:02:30|87.49|85.29|87.49|85.29|87.49|85.29|87.49|85.29|0
1634324560000|2021-10-15 19:02:40|87.55|85.35|87.55|85.35|87.55|85.35|87.55|85.35|0
1634324570000|2021-10-15 19:02:50|87.6|85.4|87.49|85.29|87.6|85.4|87.49|85.29|0
1634324580000|2021-10-15 19:03:00|87.55|85.35|87.65|85.45|87.65|85.45|87.55|85.35|0
1634324590000|2021-10-15 19:03:10|87.6|85.4|87.7|85.5|87.7|85.5|87.6|85.4|0
1634324600000|2021-10-15 19:03:20|87.65|85.45|87.7|85.5|87.7|85.5|87.65|85.45|0
1634324610000|2021-10-15 19:03:30|87.76|85.56|87.81|85.61|87.81|85.61|87.76|85.56|0
1634324620000|2021-10-15 19:03:40|87.76|85.56|87.81|85.61|87.81|85.61|87.76|85.56|0
1634324630000|2021-10-15 19:03:50|87.86|85.66|87.86|85.66|87.86|85.66|87.86|85.66|0
1634324640000|2021-10-15 19:04:00|87.92|85.72|87.86|85.66|87.92|85.72|87.86|85.66|0
1634324650000|2021-10-15 19:04:10|87.81|85.61|87.92|85.72|87.92|85.72|87.81|85.61|0
1634324670000|2021-10-15 19:04:30|87.81|85.61|87.97|85.77|87.97|85.77|87.81|85.61|0
1634324690000|2021-10-15 19:04:50|88.02|85.82|88.08|85.88|88.08|85.88|88.02|85.82|0
1634324700000|2021-10-15 19:05:00|88.13|85.93|88.02|85.82|88.13|85.93|88.02|85.82|0
1634324710000|2021-10-15 19:05:10|87.97|85.77|87.97|85.77|87.97|85.77|87.92|85.72|0
1634324720000|2021-10-15 19:05:20|88.02|85.82|88|85.8|88.02|85.82|88|85.8|0
1634324730000|2021-10-15 19:05:30|87.92|85.72|87.97|85.77|87.97|85.77|87.92|85.72|0
1634324750000|2021-10-15 19:05:50|88.02|85.82|87.97|85.77|88.02|85.82|87.97|85.77|0
1634324760000|2021-10-15 19:06:00|87.92|85.72|88.08|85.88|88.08|85.88|87.92|85.72|0
1634324770000|2021-10-15 19:06:10|88.13|85.93|88.29|86.09|88.29|86.09|88.13|85.93|0
1634324780000|2021-10-15 19:06:20|88.34|86.14|88.24|86.04|88.4|86.2|88.24|86.04|0
1634324790000|2021-10-15 19:06:30|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1634324800000|2021-10-15 19:06:40|88.24|86.04|88.29|86.09|88.29|86.09|88.18|85.98|0
1634324810000|2021-10-15 19:06:50|88.34|86.14|88.29|86.09|88.34|86.14|88.29|86.09|0
1634324820000|2021-10-15 19:07:00|88.24|86.04|88.29|86.09|88.29|86.09|88.24|86.04|0
1634324830000|2021-10-15 19:07:10|88.32|86.12|88.34|86.14|88.34|86.14|88.29|86.09|0
1634324840000|2021-10-15 19:07:20|88.4|86.2|88.4|86.2|88.4|86.2|88.34|86.14|0
1634324850000|2021-10-15 19:07:30|88.5|86.3|88.5|86.3|88.5|86.3|88.5|86.3|0
1634324870000|2021-10-15 19:07:50|88.4|86.2|88.4|86.2|88.45|86.25|88.4|86.2|0
1634324880000|2021-10-15 19:08:00|88.42|86.22|88.4|86.2|88.42|86.22|88.34|86.14|0
1634324900000|2021-10-15 19:08:20|88.45|86.25|88.5|86.3|88.5|86.3|88.45|86.25|0
1634324910000|2021-10-15 19:08:30|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634324920000|2021-10-15 19:08:40|88.5|86.3|88.5|86.3|88.5|86.3|88.45|86.25|0
1634324940000|2021-10-15 19:09:00|88.56|86.36|88.56|86.36|88.56|86.36|88.5|86.3|0
1634324960000|2021-10-15 19:09:20|88.61|86.41|88.61|86.41|88.61|86.41|88.5|86.3|0
1634324970000|2021-10-15 19:09:30|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634324980000|2021-10-15 19:09:40|88.61|86.41|88.56|86.36|88.61|86.41|88.5|86.3|0
1634324990000|2021-10-15 19:09:50|88.5|86.3|88.5|86.3|88.5|86.3|88.5|86.3|0
1634325000000|2021-10-15 19:10:00|88.61|86.41|88.5|86.3|88.61|86.41|88.5|86.3|0
1634325010000|2021-10-15 19:10:10|88.45|86.25|88.4|86.2|88.45|86.25|88.4|86.2|0
1634325020000|2021-10-15 19:10:20|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634325030000|2021-10-15 19:10:30|88.29|86.09|88.29|86.09|88.29|86.09|88.23|86.03|0
1634325040000|2021-10-15 19:10:40|88.23|86.03|88.29|86.09|88.29|86.09|88.23|86.03|0
1634325050000|2021-10-15 19:10:50|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634325060000|2021-10-15 19:11:00|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634325070000|2021-10-15 19:11:10|88.23|86.03|88.34|86.14|88.34|86.14|88.23|86.03|0
1634325080000|2021-10-15 19:11:20|88.4|86.2|88.34|86.14|88.4|86.2|88.34|86.14|0
1634325090000|2021-10-15 19:11:30|88.4|86.2|88.34|86.14|88.4|86.2|88.34|86.14|0
1634325100000|2021-10-15 19:11:40|88.4|86.2|88.34|86.14|88.4|86.2|88.34|86.14|0
1634325110000|2021-10-15 19:11:50|88.39|86.19|88.45|86.25|88.45|86.25|88.39|86.19|0
1634325120000|2021-10-15 19:12:00|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634325130000|2021-10-15 19:12:10|88.34|86.14|88.39|86.19|88.39|86.19|88.34|86.14|0
1634325140000|2021-10-15 19:12:20|88.34|86.14|88.39|86.19|88.39|86.19|88.34|86.14|0
1634325150000|2021-10-15 19:12:30|88.45|86.25|88.39|86.19|88.45|86.25|88.39|86.19|0
1634325160000|2021-10-15 19:12:40|88.5|86.3|88.45|86.25|88.5|86.3|88.45|86.25|0
1634325170000|2021-10-15 19:12:50|88.39|86.19|88.39|86.19|88.45|86.25|88.39|86.19|0
1634325180000|2021-10-15 19:13:00|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634325190000|2021-10-15 19:13:10|88.5|86.3|88.39|86.19|88.5|86.3|88.39|86.19|0
1634325200000|2021-10-15 19:13:20|88.45|86.25|88.45|86.25|88.45|86.25|88.39|86.19|0
1634325210000|2021-10-15 19:13:30|88.39|86.19|88.45|86.25|88.45|86.25|88.39|86.19|0
1634325220000|2021-10-15 19:13:40|88.39|86.19|88.34|86.14|88.39|86.19|88.29|86.09|0
1634325230000|2021-10-15 19:13:50|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634325240000|2021-10-15 19:14:00|88.23|86.03|88.18|85.98|88.29|86.09|88.18|85.98|0
1634325250000|2021-10-15 19:14:10|88.13|85.93|88.13|85.93|88.13|85.93|88.13|85.93|0
1634325260000|2021-10-15 19:14:20|88.15|85.95|88.18|85.98|88.18|85.98|88.15|85.95|0
1634325270000|2021-10-15 19:14:30|88.13|85.93|88.07|85.87|88.18|85.98|88.07|85.87|0
1634325280000|2021-10-15 19:14:40|88.02|85.82|87.91|85.71|88.02|85.82|87.91|85.71|0
1634325290000|2021-10-15 19:14:50|87.97|85.77|87.97|85.77|87.97|85.77|87.97|85.77|0
1634325300000|2021-10-15 19:15:00|88.07|85.87|88.02|85.82|88.13|85.93|88.02|85.82|0
1634325310000|2021-10-15 19:15:10|87.97|85.77|87.81|85.61|87.97|85.77|87.81|85.61|0
1634325320000|2021-10-15 19:15:20|87.75|85.55|87.7|85.5|87.75|85.55|87.7|85.5|0
1634325330000|2021-10-15 19:15:30|87.75|85.55|87.7|85.5|87.75|85.55|87.65|85.45|0
1634325360000|2021-10-15 19:16:00|87.59|85.39|87.7|85.5|87.7|85.5|87.59|85.39|0
1634325370000|2021-10-15 19:16:10|87.65|85.45|87.59|85.39|87.65|85.45|87.59|85.39|0
1634325390000|2021-10-15 19:16:30|87.54|85.34|87.59|85.39|87.59|85.39|87.54|85.34|0
1634325400000|2021-10-15 19:16:40|87.65|85.45|87.59|85.39|87.65|85.45|87.59|85.39|0
1634325410000|2021-10-15 19:16:50|87.65|85.45|87.59|85.39|87.65|85.45|87.59|85.39|0
1634325420000|2021-10-15 19:17:00|87.65|85.45|87.65|85.45|87.65|85.45|87.65|85.45|0
1634325430000|2021-10-15 19:17:10|87.59|85.39|87.65|85.45|87.65|85.45|87.59|85.39|0
1634325440000|2021-10-15 19:17:20|87.59|85.39|87.59|85.39|87.59|85.39|87.54|85.34|0
1634325450000|2021-10-15 19:17:30|87.65|85.45|87.65|85.45|87.65|85.45|87.65|85.45|0
1634325460000|2021-10-15 19:17:40|87.59|85.39|87.59|85.39|87.59|85.39|87.59|85.39|0
1634325470000|2021-10-15 19:17:50|87.54|85.34|87.59|85.39|87.59|85.39|87.54|85.34|0
1634325480000|2021-10-15 19:18:00|87.65|85.45|87.7|85.5|87.7|85.5|87.59|85.39|0
1634325490000|2021-10-15 19:18:10|87.75|85.55|87.75|85.55|87.75|85.55|87.75|85.55|0
1634325500000|2021-10-15 19:18:20|87.7|85.5|87.75|85.55|87.75|85.55|87.7|85.5|0
1634325510000|2021-10-15 19:18:30|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634325520000|2021-10-15 19:18:40|87.86|85.66|87.86|85.66|87.86|85.66|87.86|85.66|0
1634325530000|2021-10-15 19:18:50|87.8|85.6|87.83|85.63|87.91|85.71|87.8|85.6|0
1634325540000|2021-10-15 19:19:00|87.86|85.66|87.75|85.55|87.86|85.66|87.75|85.55|0
1634325550000|2021-10-15 19:19:10|87.8|85.6|87.86|85.66|87.86|85.66|87.8|85.6|0
1634325560000|2021-10-15 19:19:20|87.91|85.71|88.02|85.82|88.02|85.82|87.91|85.71|0
1634325570000|2021-10-15 19:19:30|88.07|85.87|88.23|86.03|88.23|86.03|88.07|85.87|0
1634325580000|2021-10-15 19:19:40|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1634325590000|2021-10-15 19:19:50|88.21|86.01|88.12|85.92|88.23|86.03|88.12|85.92|0
1634325600000|2021-10-15 19:20:00|88.18|85.98|88.23|86.03|88.23|86.03|88.18|85.98|0
1634325610000|2021-10-15 19:20:10|88.18|85.98|88.23|86.03|88.23|86.03|88.18|85.98|0
1634325620000|2021-10-15 19:20:20|88.28|86.08|88.34|86.14|88.39|86.19|88.28|86.08|0
1634325630000|2021-10-15 19:20:30|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634325640000|2021-10-15 19:20:40|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634325650000|2021-10-15 19:20:50|88.39|86.19|88.39|86.19|88.39|86.19|88.34|86.14|0
1634325660000|2021-10-15 19:21:00|88.34|86.14|88.34|86.14|88.34|86.14|88.28|86.08|0
1634325670000|2021-10-15 19:21:10|88.39|86.19|88.28|86.08|88.39|86.19|88.28|86.08|0
1634325680000|2021-10-15 19:21:20|88.39|86.19|88.34|86.14|88.39|86.19|88.34|86.14|0
1634325690000|2021-10-15 19:21:30|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634325700000|2021-10-15 19:21:40|88.44|86.24|88.5|86.3|88.5|86.3|88.44|86.24|0
1634325710000|2021-10-15 19:21:50|88.44|86.24|88.55|86.35|88.55|86.35|88.44|86.24|0
1634325720000|2021-10-15 19:22:00|88.44|86.24|88.44|86.24|88.44|86.24|88.39|86.19|0
1634325730000|2021-10-15 19:22:10|88.5|86.3|88.44|86.24|88.5|86.3|88.44|86.24|0
1634325740000|2021-10-15 19:22:20|88.39|86.19|88.44|86.24|88.44|86.24|88.39|86.19|0
1634325750000|2021-10-15 19:22:30|88.5|86.3|88.5|86.3|88.55|86.35|88.5|86.3|0
1634325770000|2021-10-15 19:22:50|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1634325780000|2021-10-15 19:23:00|88.6|86.4|88.55|86.35|88.6|86.4|88.55|86.35|0
1634325790000|2021-10-15 19:23:10|88.58|86.38|88.55|86.35|88.58|86.38|88.5|86.3|0
1634325800000|2021-10-15 19:23:20|88.5|86.3|88.5|86.3|88.5|86.3|88.5|86.3|0
1634325810000|2021-10-15 19:23:30|88.44|86.24|88.39|86.19|88.44|86.24|88.39|86.19|0
1634325820000|2021-10-15 19:23:40|88.42|86.22|88.44|86.24|88.44|86.24|88.39|86.19|0
1634325830000|2021-10-15 19:23:50|88.39|86.19|88.44|86.24|88.44|86.24|88.39|86.19|0
1634325840000|2021-10-15 19:24:00|88.5|86.3|88.34|86.14|88.5|86.3|88.34|86.14|0
1634325850000|2021-10-15 19:24:10|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634325860000|2021-10-15 19:24:20|88.23|86.03|88.23|86.03|88.23|86.03|88.18|85.98|0
1634325870000|2021-10-15 19:24:30|88.18|85.98|88.23|86.03|88.23|86.03|88.18|85.98|0
1634325880000|2021-10-15 19:24:40|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634325890000|2021-10-15 19:24:50|88.23|86.03|88.18|85.98|88.23|86.03|88.18|85.98|0
1634325900000|2021-10-15 19:25:00|88.12|85.92|88.12|85.92|88.18|85.98|88.12|85.92|0
1634325910000|2021-10-15 19:25:10|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1634325920000|2021-10-15 19:25:20|88.12|85.92|88.07|85.87|88.12|85.92|88.07|85.87|0
1634325930000|2021-10-15 19:25:30|88.17|85.97|88.17|85.97|88.17|85.97|88.17|85.97|0
1634325940000|2021-10-15 19:25:40|88.07|85.87|87.91|85.71|88.07|85.87|87.91|85.71|0
1634325950000|2021-10-15 19:25:50|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1634325960000|2021-10-15 19:26:00|87.91|85.71|88.01|85.81|88.01|85.81|87.91|85.71|0
1634325970000|2021-10-15 19:26:10|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634325990000|2021-10-15 19:26:30|87.91|85.71|87.91|85.71|87.91|85.71|87.85|85.65|0
1634326000000|2021-10-15 19:26:40|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634326020000|2021-10-15 19:27:00|87.91|85.71|87.85|85.65|87.96|85.76|87.85|85.65|0
1634326030000|2021-10-15 19:27:10|87.8|85.6|87.8|85.6|87.8|85.6|87.75|85.55|0
1634326040000|2021-10-15 19:27:20|87.75|85.55|89.34|87.14|89.34|87.14|87.75|85.55|0
1634326060000|2021-10-15 19:27:40|89.28|87.08|89.39|87.19|89.39|87.19|89.28|87.08|0
1634326070000|2021-10-15 19:27:50|89.34|87.14|89.34|87.14|89.34|87.14|89.34|87.14|0
1634326080000|2021-10-15 19:28:00|89.28|87.08|89.28|87.08|89.28|87.08|89.28|87.08|0
1634326090000|2021-10-15 19:28:10|89.23|87.03|89.23|87.03|89.23|87.03|89.23|87.03|0
1634326100000|2021-10-15 19:28:20|89.18|86.98|89.18|86.98|89.18|86.98|89.18|86.98|0
1634326110000|2021-10-15 19:28:30|89.12|86.92|89.07|86.87|89.12|86.92|89.07|86.87|0
1634326120000|2021-10-15 19:28:40|89.01|86.81|88.91|86.71|89.01|86.81|88.91|86.71|0
1634326130000|2021-10-15 19:28:50|88.94|86.74|88.96|86.76|88.96|86.76|88.94|86.74|0
1634326140000|2021-10-15 19:29:00|89.01|86.81|89.18|86.98|89.18|86.98|89.01|86.81|0
1634326150000|2021-10-15 19:29:10|89.15|86.95|89.18|86.98|89.18|86.98|89.12|86.92|0
1634326160000|2021-10-15 19:29:20|89.12|86.92|89.07|86.87|89.12|86.92|89.07|86.87|0
1634326170000|2021-10-15 19:29:30|89.12|86.92|89.12|86.92|89.12|86.92|89.12|86.92|0
1634326180000|2021-10-15 19:29:40|89.17|86.97|89.12|86.92|89.17|86.97|89.12|86.92|0
1634326190000|2021-10-15 19:29:50|89.17|86.97|89.17|86.97|89.17|86.97|89.17|86.97|0
1634326200000|2021-10-15 19:30:00|89.12|86.92|89.17|86.97|89.28|87.08|89.12|86.92|0
1634326210000|2021-10-15 19:30:10|89.23|87.03|89.17|86.97|89.23|87.03|89.17|86.97|0
1634326220000|2021-10-15 19:30:20|89.23|87.03|89.28|87.08|89.28|87.08|89.23|87.03|0
1634326230000|2021-10-15 19:30:30|89.34|87.14|89.39|87.19|89.39|87.19|89.28|87.08|0
1634326240000|2021-10-15 19:30:40|89.36|87.16|89.28|87.08|89.36|87.16|89.28|87.08|0
1634326250000|2021-10-15 19:30:50|89.23|87.03|89.28|87.08|89.28|87.08|89.23|87.03|0
1634326260000|2021-10-15 19:31:00|89.34|87.14|89.39|87.19|89.39|87.19|89.34|87.14|0
1634326270000|2021-10-15 19:31:10|89.42|87.22|89.44|87.24|89.44|87.24|89.39|87.19|0
1634326280000|2021-10-15 19:31:20|89.39|87.19|89.44|87.24|89.5|87.3|89.39|87.19|0
1634326290000|2021-10-15 19:31:30|89.5|87.3|89.44|87.24|89.5|87.3|89.39|87.19|0
1634326300000|2021-10-15 19:31:40|89.5|87.3|89.5|87.3|89.5|87.3|89.44|87.24|0
1634326310000|2021-10-15 19:31:50|89.44|87.24|89.44|87.24|89.44|87.24|89.44|87.24|0
1634326320000|2021-10-15 19:32:00|89.39|87.19|89.39|87.19|89.39|87.19|89.39|87.19|0
1634326330000|2021-10-15 19:32:10|89.44|87.24|89.5|87.3|89.5|87.3|89.44|87.24|0
1634326340000|2021-10-15 19:32:20|89.44|87.24|89.44|87.24|89.44|87.24|89.44|87.24|0
1634326360000|2021-10-15 19:32:40|89.5|87.3|89.5|87.3|89.5|87.3|89.5|87.3|0
1634326370000|2021-10-15 19:32:50|89.55|87.35|89.55|87.35|89.55|87.35|89.55|87.35|0
1634326380000|2021-10-15 19:33:00|89.6|87.4|89.76|87.56|89.76|87.56|89.6|87.4|0
1634326390000|2021-10-15 19:33:10|89.82|87.62|89.82|87.62|89.82|87.62|89.76|87.56|0
1634326400000|2021-10-15 19:33:20|89.76|87.56|89.76|87.56|89.76|87.56|89.76|87.56|0
1634326410000|2021-10-15 19:33:30|89.71|87.51|89.76|87.56|89.76|87.56|89.71|87.51|0
1634326420000|2021-10-15 19:33:40|89.82|87.62|89.79|87.59|89.82|87.62|89.76|87.56|0
1634326430000|2021-10-15 19:33:50|89.76|87.56|89.71|87.51|89.76|87.56|89.66|87.46|0
1634326440000|2021-10-15 19:34:00|89.66|87.46|89.55|87.35|89.66|87.46|89.55|87.35|0
1634326450000|2021-10-15 19:34:10|89.49|87.29|89.49|87.29|89.49|87.29|89.49|87.29|0
1634326460000|2021-10-15 19:34:20|89.55|87.35|89.49|87.29|89.55|87.35|89.49|87.29|0
1634326470000|2021-10-15 19:34:30|89.55|87.35|89.55|87.35|89.6|87.4|89.55|87.35|0
1634326490000|2021-10-15 19:34:50|89.49|87.29|89.44|87.24|89.49|87.29|89.44|87.24|0
1634326500000|2021-10-15 19:35:00|89.49|87.29|89.6|87.4|89.6|87.4|89.49|87.29|0
1634326520000|2021-10-15 19:35:20|89.55|87.35|89.6|87.4|89.6|87.4|89.55|87.35|0
1634326530000|2021-10-15 19:35:30|89.66|87.46|89.55|87.35|89.66|87.46|89.55|87.35|0
1634326540000|2021-10-15 19:35:40|89.6|87.4|89.49|87.29|89.6|87.4|89.49|87.29|0
1634326550000|2021-10-15 19:35:50|89.55|87.35|89.6|87.4|89.6|87.4|89.55|87.35|0
1634326560000|2021-10-15 19:36:00|89.66|87.46|89.6|87.4|89.66|87.46|89.6|87.4|0
1634326570000|2021-10-15 19:36:10|89.71|87.51|89.76|87.56|89.76|87.56|89.71|87.51|0
1634326580000|2021-10-15 19:36:20|89.82|87.62|89.76|87.56|89.82|87.62|89.76|87.56|0
1634326610000|2021-10-15 19:36:50|89.82|87.62|89.76|87.56|89.82|87.62|89.76|87.56|0
1634326620000|2021-10-15 19:37:00|89.71|87.51|89.76|87.56|89.76|87.56|89.71|87.51|0
1634326630000|2021-10-15 19:37:10|89.71|87.51|89.6|87.4|89.71|87.51|89.6|87.4|0
1634326640000|2021-10-15 19:37:20|89.65|87.45|89.6|87.4|89.65|87.45|89.6|87.4|0
1634326650000|2021-10-15 19:37:30|89.55|87.35|89.55|87.35|89.55|87.35|89.55|87.35|0
1634326660000|2021-10-15 19:37:40|89.49|87.29|89.49|87.29|89.49|87.29|89.49|87.29|0
1634326670000|2021-10-15 19:37:50|89.47|87.27|89.39|87.19|89.47|87.27|89.39|87.19|0
1634326680000|2021-10-15 19:38:00|89.44|87.24|89.44|87.24|89.44|87.24|89.44|87.24|0
1634326690000|2021-10-15 19:38:10|89.47|87.27|89.49|87.29|89.49|87.29|89.44|87.24|0
1634326700000|2021-10-15 19:38:20|89.44|87.24|89.33|87.13|89.44|87.24|89.33|87.13|0
1634326710000|2021-10-15 19:38:30|89.39|87.19|89.39|87.19|89.39|87.19|89.39|87.19|0
1634326720000|2021-10-15 19:38:40|89.33|87.13|89.33|87.13|89.33|87.13|89.28|87.08|0
1634326730000|2021-10-15 19:38:50|89.39|87.19|89.44|87.24|89.44|87.24|89.39|87.19|0
1634326740000|2021-10-15 19:39:00|89.39|87.19|89.39|87.19|89.39|87.19|89.39|87.19|0
1634326760000|2021-10-15 19:39:20|89.33|87.13|89.33|87.13|89.33|87.13|89.33|87.13|0
1634326770000|2021-10-15 19:39:30|89.38|87.18|89.38|87.18|89.44|87.24|89.38|87.18|0
1634326780000|2021-10-15 19:39:40|89.44|87.24|89.44|87.24|89.44|87.24|89.44|87.24|0
1634326790000|2021-10-15 19:39:50|89.38|87.18|89.38|87.18|89.44|87.24|89.38|87.18|0
1634326800000|2021-10-15 19:40:00|89.44|87.24|89.38|87.18|89.44|87.24|89.38|87.18|0
1634326810000|2021-10-15 19:40:10|89.44|87.24|89.38|87.18|89.44|87.24|89.38|87.18|0
1634326820000|2021-10-15 19:40:20|89.33|87.13|89.38|87.18|89.38|87.18|89.33|87.13|0
1634326830000|2021-10-15 19:40:30|89.33|87.13|89.28|87.08|89.33|87.13|89.28|87.08|0
1634326840000|2021-10-15 19:40:40|89.33|87.13|89.38|87.18|89.38|87.18|89.33|87.13|0
1634326850000|2021-10-15 19:40:50|89.44|87.24|89.44|87.24|89.44|87.24|89.44|87.24|0
1634326860000|2021-10-15 19:41:00|89.38|87.18|89.33|87.13|89.38|87.18|89.33|87.13|0
1634326870000|2021-10-15 19:41:10|89.38|87.18|89.28|87.08|89.38|87.18|89.28|87.08|0
1634326880000|2021-10-15 19:41:20|89.38|87.18|89.38|87.18|89.38|87.18|89.38|87.18|0
1634326890000|2021-10-15 19:41:30|89.36|87.16|89.33|87.13|89.36|87.16|89.33|87.13|0
1634326900000|2021-10-15 19:41:40|89.28|87.08|89.33|87.13|89.33|87.13|89.28|87.08|0
1634326910000|2021-10-15 19:41:50|89.38|87.18|89.33|87.13|89.38|87.18|89.33|87.13|0
1634326920000|2021-10-15 19:42:00|89.38|87.18|89.38|87.18|89.38|87.18|89.38|87.18|0
1634326930000|2021-10-15 19:42:10|89.41|87.21|89.44|87.24|89.44|87.24|89.41|87.21|0
1634326940000|2021-10-15 19:42:20|89.54|87.34|89.54|87.34|89.6|87.4|89.54|87.34|0
1634326950000|2021-10-15 19:42:30|89.49|87.29|89.49|87.29|89.49|87.29|89.49|87.29|0
1634326960000|2021-10-15 19:42:40|89.44|87.24|89.49|87.29|89.49|87.29|89.44|87.24|0
1634326970000|2021-10-15 19:42:50|89.44|87.24|89.38|87.18|89.44|87.24|89.38|87.18|0
1634326980000|2021-10-15 19:43:00|89.44|87.24|89.33|87.13|89.44|87.24|89.33|87.13|0
1634326990000|2021-10-15 19:43:10|89.38|87.18|89.33|87.13|89.38|87.18|89.33|87.13|0
1634327010000|2021-10-15 19:43:30|89.28|87.08|89.28|87.08|89.28|87.08|89.28|87.08|0
1634327020000|2021-10-15 19:43:40|89.38|87.18|89.49|87.29|89.49|87.29|89.38|87.18|0
1634327040000|2021-10-15 19:44:00|89.44|87.24|89.44|87.24|89.44|87.24|89.44|87.24|0
1634327050000|2021-10-15 19:44:10|89.38|87.18|89.44|87.24|89.44|87.24|89.38|87.18|0
1634327060000|2021-10-15 19:44:20|89.49|87.29|89.49|87.29|89.49|87.29|89.49|87.29|0
1634327070000|2021-10-15 19:44:30|89.44|87.24|89.38|87.18|89.44|87.24|89.38|87.18|0
1634327080000|2021-10-15 19:44:40|89.44|87.24|89.49|87.29|89.49|87.29|89.44|87.24|0
1634327090000|2021-10-15 19:44:50|89.44|87.24|89.44|87.24|89.44|87.24|89.44|87.24|0
1634327100000|2021-10-15 19:45:00|89.54|87.34|89.54|87.34|89.54|87.34|89.54|87.34|0
1634327110000|2021-10-15 19:45:10|89.6|87.4|89.6|87.4|89.6|87.4|89.6|87.4|0
1634327120000|2021-10-15 19:45:20|89.65|87.45|89.81|87.61|89.81|87.61|89.65|87.45|0
1634327130000|2021-10-15 19:45:30|89.87|87.67|89.81|87.61|89.87|87.67|89.81|87.61|0
1634327140000|2021-10-15 19:45:40|89.7|87.5|89.7|87.5|89.7|87.5|89.7|87.5|0
1634327150000|2021-10-15 19:45:50|89.65|87.45|89.65|87.45|89.65|87.45|89.65|87.45|0
1634327160000|2021-10-15 19:46:00|89.7|87.5|89.65|87.45|89.7|87.5|89.65|87.45|0
1634327170000|2021-10-15 19:46:10|89.6|87.4|89.6|87.4|89.6|87.4|89.6|87.4|0
1634327180000|2021-10-15 19:46:20|89.49|87.29|89.49|87.29|89.49|87.29|89.49|87.29|0
1634327190000|2021-10-15 19:46:30|89.44|87.24|89.44|87.24|89.44|87.24|89.44|87.24|0
1634327200000|2021-10-15 19:46:40|89.49|87.29|89.54|87.34|89.54|87.34|89.49|87.29|0
1634327210000|2021-10-15 19:46:50|89.49|87.29|89.54|87.34|89.54|87.34|89.49|87.29|0
1634327230000|2021-10-15 19:47:10|89.49|87.29|89.49|87.29|89.49|87.29|89.49|87.29|0
1634327240000|2021-10-15 19:47:20|89.54|87.34|89.54|87.34|89.54|87.34|89.49|87.29|0
1634327250000|2021-10-15 19:47:30|89.49|87.29|89.49|87.29|89.49|87.29|89.44|87.24|0
1634327260000|2021-10-15 19:47:40|89.43|87.23|89.49|87.29|89.49|87.29|89.43|87.23|0
1634327270000|2021-10-15 19:47:50|89.43|87.23|89.43|87.23|89.49|87.29|89.43|87.23|0
1634327280000|2021-10-15 19:48:00|89.49|87.29|89.49|87.29|89.49|87.29|89.49|87.29|0
1634327290000|2021-10-15 19:48:10|89.54|87.34|89.6|87.4|89.6|87.4|89.54|87.34|0
1634327300000|2021-10-15 19:48:20|89.65|87.45|89.7|87.5|89.7|87.5|89.65|87.45|0
1634327320000|2021-10-15 19:48:40|89.65|87.45|89.86|87.66|89.86|87.66|89.65|87.45|0
1634327330000|2021-10-15 19:48:50|89.92|87.72|89.86|87.66|89.92|87.72|89.81|87.61|0
1634327340000|2021-10-15 19:49:00|89.81|87.61|89.81|87.61|89.86|87.66|89.81|87.61|0
1634327350000|2021-10-15 19:49:10|89.76|87.56|89.76|87.56|89.81|87.61|89.76|87.56|0
1634327360000|2021-10-15 19:49:20|89.81|87.61|89.86|87.66|89.86|87.66|89.81|87.61|0
1634327370000|2021-10-15 19:49:30|89.81|87.61|89.81|87.61|89.81|87.61|89.81|87.61|0
1634327390000|2021-10-15 19:49:50|89.92|87.72|89.92|87.72|89.92|87.72|89.86|87.66|0
1634327400000|2021-10-15 19:50:00|89.86|87.66|89.92|87.72|89.92|87.72|89.6|87.4|0
1634327410000|2021-10-15 19:50:10|89.86|87.66|89.86|87.66|89.92|87.72|89.86|87.66|0
1634327420000|2021-10-15 19:50:20|89.81|87.61|89.76|87.56|89.81|87.61|89.76|87.56|0
1634327430000|2021-10-15 19:50:30|89.86|87.66|89.86|87.66|89.86|87.66|89.86|87.66|0
1634327440000|2021-10-15 19:50:40|89.97|87.77|89.97|87.77|89.97|87.77|89.92|87.72|0
1634327450000|2021-10-15 19:50:50|90.03|87.83|90.03|87.83|90.03|87.83|90.03|87.83|0
1634327460000|2021-10-15 19:51:00|89.97|87.77|90.03|87.83|90.03|87.83|89.97|87.77|0
1634327470000|2021-10-15 19:51:10|90.08|87.88|89.86|87.66|90.08|87.88|89.86|87.66|0
1634327480000|2021-10-15 19:51:20|89.81|87.61|89.92|87.72|89.92|87.72|89.81|87.61|0
1634327490000|2021-10-15 19:51:30|89.86|87.66|89.86|87.66|89.86|87.66|89.86|87.66|0
1634327500000|2021-10-15 19:51:40|89.81|87.61|89.7|87.5|89.81|87.61|89.7|87.5|0
1634327510000|2021-10-15 19:51:50|89.76|87.56|89.7|87.5|89.76|87.56|89.7|87.5|0
1634327520000|2021-10-15 19:52:00|89.65|87.45|89.7|87.5|89.7|87.5|89.65|87.45|0
1634327530000|2021-10-15 19:52:10|89.76|87.56|89.7|87.5|89.76|87.56|89.7|87.5|0
1634327540000|2021-10-15 19:52:20|89.65|87.45|89.59|87.39|89.7|87.5|89.59|87.39|0
1634327550000|2021-10-15 19:52:30|89.65|87.45|89.54|87.34|89.65|87.45|89.49|87.29|0
1634327560000|2021-10-15 19:52:40|89.43|87.23|89.43|87.23|89.43|87.23|89.43|87.23|0
1634327570000|2021-10-15 19:52:50|89.49|87.29|89.33|87.13|89.49|87.29|89.33|87.13|0
1634327580000|2021-10-15 19:53:00|89.38|87.18|89.54|87.34|89.54|87.34|89.38|87.18|0
1634327590000|2021-10-15 19:53:10|89.43|87.23|89.33|87.13|89.43|87.23|89.33|87.13|0
1634327600000|2021-10-15 19:53:20|89.27|87.07|89.43|87.23|89.43|87.23|89.27|87.07|0
1634327610000|2021-10-15 19:53:30|89.49|87.29|89.54|87.34|89.54|87.34|89.49|87.29|0
1634327620000|2021-10-15 19:53:40|89.49|87.29|89.49|87.29|89.49|87.29|89.49|87.29|0
1634327630000|2021-10-15 19:53:50|89.43|87.23|89.43|87.23|89.49|87.29|89.43|87.23|0
1634327640000|2021-10-15 19:54:00|89.49|87.29|89.49|87.29|89.49|87.29|89.43|87.23|0
1634327650000|2021-10-15 19:54:10|89.43|87.23|89.43|87.23|89.49|87.29|89.43|87.23|0
1634327660000|2021-10-15 19:54:20|89.38|87.18|89.49|87.29|89.49|87.29|89.38|87.18|0
1634327670000|2021-10-15 19:54:30|89.43|87.23|89.38|87.18|89.43|87.23|89.38|87.18|0
1634327680000|2021-10-15 19:54:40|89.43|87.23|89.43|87.23|89.43|87.23|89.43|87.23|0
1634327690000|2021-10-15 19:54:50|89.38|87.18|89.59|87.39|89.65|87.45|89.38|87.18|0
1634327700000|2021-10-15 19:55:00|89.49|87.29|89.54|87.34|89.54|87.34|89.49|87.29|0
1634327710000|2021-10-15 19:55:10|89.49|87.29|89.38|87.18|89.59|87.39|89.38|87.18|0
1634327720000|2021-10-15 19:55:20|89.32|87.12|89.32|87.12|89.32|87.12|89.27|87.07|0
1634327730000|2021-10-15 19:55:30|89.27|87.07|89.32|87.12|89.32|87.12|89.27|87.07|0
1634327740000|2021-10-15 19:55:40|89.38|87.18|89.27|87.07|89.38|87.18|89.27|87.07|0
1634327750000|2021-10-15 19:55:50|89.22|87.02|89.22|87.02|89.22|87.02|89.22|87.02|0
1634327760000|2021-10-15 19:56:00|89.16|86.96|89.11|86.91|89.16|86.96|89.11|86.91|0
1634327770000|2021-10-15 19:56:10|89.16|86.96|89.16|86.96|89.22|87.02|89.16|86.96|0
1634327780000|2021-10-15 19:56:20|89.11|86.91|89.11|86.91|89.16|86.96|89.11|86.91|0
1634327790000|2021-10-15 19:56:30|89.16|86.96|89.11|86.91|89.16|86.96|89.11|86.91|0
1634327800000|2021-10-15 19:56:40|89.06|86.86|89.06|86.86|89.11|86.91|89.06|86.86|0
1634327810000|2021-10-15 19:56:50|89.11|86.91|89.11|86.91|89.11|86.91|89.11|86.91|0
1634327820000|2021-10-15 19:57:00|89.06|86.86|89.11|86.91|89.11|86.91|89.06|86.86|0
1634327830000|2021-10-15 19:57:10|89.06|86.86|89.06|86.86|89.11|86.91|89.06|86.86|0
1634327840000|2021-10-15 19:57:20|89|86.8|89.06|86.86|89.06|86.86|89|86.8|0
1634327850000|2021-10-15 19:57:30|88.95|86.75|89|86.8|89|86.8|88.95|86.75|0
1634327860000|2021-10-15 19:57:40|89.06|86.86|89.06|86.86|89.06|86.86|89|86.8|0
1634327870000|2021-10-15 19:57:50|89.11|86.91|89.11|86.91|89.11|86.91|89.11|86.91|0
1634327880000|2021-10-15 19:58:00|89.06|86.86|88.95|86.75|89.06|86.86|88.95|86.75|0
1634327890000|2021-10-15 19:58:10|88.89|86.69|88.84|86.64|88.95|86.75|88.84|86.64|0
1634327900000|2021-10-15 19:58:20|88.89|86.69|88.95|86.75|88.95|86.75|88.89|86.69|0
1634327920000|2021-10-15 19:58:40|88.89|86.69|88.95|86.75|88.95|86.75|88.89|86.69|0
1634327930000|2021-10-15 19:58:50|88.89|86.69|88.95|86.75|88.95|86.75|88.89|86.69|0
1634327940000|2021-10-15 19:59:00|88.89|86.69|89.05|86.85|89.05|86.85|88.89|86.69|0
1634327950000|2021-10-15 19:59:10|89|86.8|88.95|86.75|89|86.8|88.95|86.75|0
1634327960000|2021-10-15 19:59:20|89|86.8|88.89|86.69|89|86.8|88.89|86.69|0
1634327970000|2021-10-15 19:59:30|89|86.8|89.11|86.91|89.11|86.91|89|86.8|0
1634327980000|2021-10-15 19:59:40|89.16|86.96|89.16|86.96|89.16|86.96|89.16|86.96|0
1634327990000|2021-10-15 19:59:50|89.22|87.02|89.48|87.28|89.48|87.28|89.22|87.02|0
1634328000000|2021-10-15 20:00:00|89.16|86.96|89.38|87.18|89.38|87.18|89.16|86.96|0
1634328010000|2021-10-15 20:00:10|89.21|87.01|89.11|86.91|89.21|87.01|89.11|86.91|0
1634328020000|2021-10-15 20:00:20|89.05|86.85|89|86.8|89.05|86.85|89|86.8|0
1634328030000|2021-10-15 20:00:30|88.95|86.75|89.05|86.85|89.05|86.85|88.95|86.75|0
1634328040000|2021-10-15 20:00:40|89|86.8|89.11|86.91|89.11|86.91|89|86.8|0
1634328050000|2021-10-15 20:00:50|89.05|86.85|89|86.8|89.05|86.85|89|86.8|0
1634328060000|2021-10-15 20:01:00|88.95|86.75|89|86.8|89|86.8|88.95|86.75|0
1634328070000|2021-10-15 20:01:10|88.95|86.75|88.95|86.75|88.95|86.75|88.95|86.75|0
1634328080000|2021-10-15 20:01:20|88.89|86.69|88.84|86.64|88.89|86.69|88.84|86.64|0
1634328090000|2021-10-15 20:01:30|88.79|86.59|88.79|86.59|88.79|86.59|88.79|86.59|0
1634328100000|2021-10-15 20:01:40|88.73|86.53|88.73|86.53|88.73|86.53|88.73|86.53|0
1634328110000|2021-10-15 20:01:50|88.79|86.59|88.79|86.59|88.79|86.59|88.79|86.59|0
1634328120000|2021-10-15 20:02:00|88.73|86.53|88.73|86.53|88.73|86.53|88.73|86.53|0
1634328130000|2021-10-15 20:02:10|88.79|86.59|88.73|86.53|88.79|86.59|88.73|86.53|0
1634328150000|2021-10-15 20:02:30|88.79|86.59|88.79|86.59|88.79|86.59|88.79|86.59|0
1634328190000|2021-10-15 20:03:10|88.84|86.64|88.84|86.64|88.84|86.64|88.84|86.64|0
1634328200000|2021-10-15 20:03:20|88.89|86.69|88.89|86.69|88.89|86.69|88.89|86.69|0
1634328210000|2021-10-15 20:03:30|88.95|86.75|88.95|86.75|88.95|86.75|88.95|86.75|0
1634328220000|2021-10-15 20:03:40|89.05|86.85|89.05|86.85|89.05|86.85|89.05|86.85|0
1634328230000|2021-10-15 20:03:50|89|86.8|89|86.8|89|86.8|89|86.8|0
1634328240000|2021-10-15 20:04:00|89.05|86.85|89.05|86.85|89.05|86.85|89|86.8|0
1634328250000|2021-10-15 20:04:10|89.11|86.91|89.11|86.91|89.11|86.91|89.11|86.91|0
1634328280000|2021-10-15 20:04:40|89.05|86.85|89.05|86.85|89.05|86.85|89.05|86.85|0
1634328300000|2021-10-15 20:05:00|89.11|86.91|89.16|86.96|89.16|86.96|89.05|86.85|0
1634328310000|2021-10-15 20:05:10|90|87.8|89.95|87.75|90|87.8|89.95|87.75|0
1634328320000|2021-10-15 20:05:20|90|87.8|90|87.8|90|87.8|90|87.8|0
1634328330000|2021-10-15 20:05:30|90.06|87.86|90.06|87.86|90.06|87.86|90.06|87.86|0
1634328340000|2021-10-15 20:05:40|90|87.8|90|87.8|90|87.8|90|87.8|0
1634328350000|2021-10-15 20:05:50|89.95|87.75|90|87.8|90|87.8|89.95|87.75|0
1634328360000|2021-10-15 20:06:00|90.06|87.86|90|87.8|90.06|87.86|90|87.8|0
1634328370000|2021-10-15 20:06:10|90.06|87.86|89.95|87.75|90.06|87.86|89.95|87.75|0
1634328380000|2021-10-15 20:06:20|89.9|87.7|89.95|87.75|89.95|87.75|89.9|87.7|0
1634328390000|2021-10-15 20:06:30|90|87.8|89.9|87.7|90|87.8|89.9|87.7|0
1634328410000|2021-10-15 20:06:50|89.95|87.75|89.95|87.75|89.95|87.75|89.95|87.75|0
1634328420000|2021-10-15 20:07:00|89.89|87.69|89.89|87.69|89.95|87.75|89.89|87.69|0
1634328440000|2021-10-15 20:07:20|90|87.8|90|87.8|90|87.8|90|87.8|0
1634328460000|2021-10-15 20:07:40|89.95|87.75|89.95|87.75|89.95|87.75|89.95|87.75|0
1634328490000|2021-10-15 20:08:10|89.89|87.69|89.89|87.69|89.89|87.69|89.89|87.69|0
1634328500000|2021-10-15 20:08:20|89.84|87.64|89.89|87.69|89.89|87.69|89.84|87.64|0
1634328520000|2021-10-15 20:08:40|89.95|87.75|89.95|87.75|89.95|87.75|89.95|87.75|0
1634328530000|2021-10-15 20:08:50|89.89|87.69|89.89|87.69|89.89|87.69|89.89|87.69|0
1634328540000|2021-10-15 20:09:00|89.84|87.64|89.84|87.64|89.84|87.64|89.84|87.64|0
1634328560000|2021-10-15 20:09:20|89.79|87.59|89.84|87.64|89.84|87.64|89.79|87.59|0
1634328570000|2021-10-15 20:09:30|89.79|87.59|89.79|87.59|89.79|87.59|89.79|87.59|0
1634328590000|2021-10-15 20:09:50|89.84|87.64|89.84|87.64|89.84|87.64|89.84|87.64|0
1634328600000|2021-10-15 20:10:00|89.79|87.59|89.79|87.59|89.79|87.59|89.79|87.59|0
1634328620000|2021-10-15 20:10:20|89.84|87.64|89.84|87.64|89.84|87.64|89.84|87.64|0
1634328640000|2021-10-15 20:10:40|89.89|87.69|89.89|87.69|89.89|87.69|89.89|87.69|0
1634328660000|2021-10-15 20:11:00|89.84|87.64|89.84|87.64|89.84|87.64|89.84|87.64|0
1634328670000|2021-10-15 20:11:10|89.89|87.69|89.84|87.64|89.89|87.69|89.84|87.64|0
1634328700000|2021-10-15 20:11:40|89.79|87.59|89.79|87.59|89.79|87.59|89.79|87.59|0
1634328710000|2021-10-15 20:11:50|89.84|87.64|89.84|87.64|89.84|87.64|89.84|87.64|0
1634328770000|2021-10-15 20:12:50|89.79|87.59|89.84|87.64|89.84|87.64|89.79|87.59|0
1634328800000|2021-10-15 20:13:20|89.89|87.69|89.89|87.69|89.89|87.69|89.89|87.69|0
1634328810000|2021-10-15 20:13:30|89.84|87.64|89.89|87.69|89.89|87.69|89.84|87.64|0
1634328820000|2021-10-15 20:13:40|89.95|87.75|89.95|87.75|89.95|87.75|89.95|87.75|0
1634328830000|2021-10-15 20:13:50|89.89|87.69|89.89|87.69|89.89|87.69|89.89|87.69|0
1634328840000|2021-10-15 20:14:00|89.95|87.75|89.95|87.75|89.95|87.75|89.95|87.75|0
1634328850000|2021-10-15 20:14:10|89.89|87.69|89.89|87.69|89.89|87.69|89.89|87.69|0
1634328860000|2021-10-15 20:14:20|89.95|87.75|89.89|87.69|89.95|87.75|89.89|87.69|0
1634328870000|2021-10-15 20:14:30|89.95|87.75|89.95|87.75|89.95|87.75|89.89|87.69|0
1634328890000|2021-10-15 20:14:50|89.89|87.69|89.89|87.69|89.89|87.69|89.89|87.69|0
1634328930000|2021-10-15 20:15:30|90.14|87.54|90.14|87.54|90.14|87.54|90.14|87.54|0
1634328940000|2021-10-15 20:15:40|90.09|87.49|90.09|87.49|90.09|87.49|90.09|87.49|0
1634328950000|2021-10-15 20:15:50|90.14|87.54|90.14|87.54|90.14|87.54|90.09|87.49|0
1634328960000|2021-10-15 20:16:00|90.09|87.49|90.09|87.49|90.09|87.49|90.09|87.49|0
1634328990000|2021-10-15 20:16:30|90.14|87.54|90.14|87.54|90.14|87.54|90.14|87.54|0
1634329070000|2021-10-15 20:17:50|90.09|87.49|90.09|87.49|90.09|87.49|90.09|87.49|0
1634350210000|2021-10-16 02:10:10|89.61|87.01|89.61|87.01|89.61|87.01|89.61|87.01|0
1634351190000|2021-10-16 02:26:30|89.6|87|89.6|87|89.6|87|89.6|87|0
1634352550000|2021-10-16 02:49:10|89.59|86.99|89.59|86.99|89.59|86.99|89.59|86.99|0
1634353900000|2021-10-16 03:11:40|89.58|86.98|89.58|86.98|89.58|86.98|89.58|86.98|0
1634355250000|2021-10-16 03:34:10|89.57|86.97|89.57|86.97|89.57|86.97|89.57|86.97|0
1634356600000|2021-10-16 03:56:40|89.56|86.96|89.56|86.96|89.56|86.96|89.56|86.96|0
1634357960000|2021-10-16 04:19:20|89.55|86.95|89.55|86.95|89.55|86.95|89.55|86.95|0
1634359310000|2021-10-16 04:41:50|89.54|86.94|89.54|86.94|89.54|86.94|89.54|86.94|0
1634360660000|2021-10-16 05:04:20|89.53|86.93|89.53|86.93|89.53|86.93|89.53|86.93|0
1634362010000|2021-10-16 05:26:50|89.52|86.92|89.52|86.92|89.52|86.92|89.52|86.92|0
1634363370000|2021-10-16 05:49:30|89.51|86.91|89.51|86.91|89.51|86.91|89.51|86.91|0
1634364720000|2021-10-16 06:12:00|89.5|86.9|89.5|86.9|89.5|86.9|89.5|86.9|0
1634366070000|2021-10-16 06:34:30|89.49|86.89|89.49|86.89|89.49|86.89|89.49|86.89|0
1634367420000|2021-10-16 06:57:00|89.48|86.88|89.48|86.88|89.48|86.88|89.48|86.88|0
1634540700000|2021-10-18 07:05:00|92.9|90.7|92.85|90.65|92.9|90.7|92.85|90.65|0
1634540710000|2021-10-18 07:05:10|92.68|90.48|92.74|90.54|92.74|90.54|92.68|90.48|0
1634540720000|2021-10-18 07:05:20|92.68|90.48|92.63|90.43|92.68|90.48|92.63|90.43|0
1634540730000|2021-10-18 07:05:30|92.52|90.32|92.63|90.43|92.63|90.43|92.52|90.32|0
1634540740000|2021-10-18 07:05:40|92.66|90.46|92.6|90.4|92.66|90.46|92.6|90.4|0
1634540750000|2021-10-18 07:05:50|92.63|90.43|92.74|90.54|92.77|90.57|92.63|90.43|0
1634540760000|2021-10-18 07:06:00|92.68|90.48|92.6|90.4|92.71|90.51|92.6|90.4|0
1634540770000|2021-10-18 07:06:10|92.63|90.43|92.63|90.43|92.63|90.43|92.63|90.43|0
1634540780000|2021-10-18 07:06:20|92.57|90.37|92.63|90.43|92.63|90.43|92.57|90.37|0
1634540790000|2021-10-18 07:06:30|92.68|90.48|92.74|90.54|92.74|90.54|92.63|90.43|0
1634540800000|2021-10-18 07:06:40|92.79|90.59|92.85|90.65|92.85|90.65|92.79|90.59|0
1634540810000|2021-10-18 07:06:50|92.9|90.7|92.85|90.65|92.9|90.7|92.85|90.65|0
1634540820000|2021-10-18 07:07:00|92.79|90.59|92.77|90.57|92.82|90.62|92.74|90.54|0
1634540830000|2021-10-18 07:07:10|92.74|90.54|92.74|90.54|92.77|90.57|92.74|90.54|0
1634540840000|2021-10-18 07:07:20|92.79|90.59|92.79|90.59|92.85|90.65|92.79|90.59|0
1634540850000|2021-10-18 07:07:30|92.85|90.65|92.79|90.59|92.9|90.7|92.79|90.59|0
1634540860000|2021-10-18 07:07:40|92.82|90.62|92.9|90.7|92.9|90.7|92.74|90.54|0
1634540870000|2021-10-18 07:07:50|92.96|90.76|92.96|90.76|92.99|90.79|92.96|90.76|0
1634540880000|2021-10-18 07:08:00|92.9|90.7|92.9|90.7|92.9|90.7|92.9|90.7|0
1634540890000|2021-10-18 07:08:10|92.96|90.76|93.12|90.92|93.12|90.92|92.96|90.76|0
1634540900000|2021-10-18 07:08:20|93.18|90.98|93.12|90.92|93.18|90.98|93.12|90.92|0
1634540910000|2021-10-18 07:08:30|93.07|90.87|93.23|91.03|93.23|91.03|93.07|90.87|0
1634540920000|2021-10-18 07:08:40|93.29|91.09|93.23|91.03|93.29|91.09|93.23|91.03|0
1634540930000|2021-10-18 07:08:50|93.18|90.98|93.12|90.92|93.18|90.98|93.12|90.92|0
1634540940000|2021-10-18 07:09:00|93.07|90.87|93.07|90.87|93.07|90.87|93.07|90.87|0
1634540950000|2021-10-18 07:09:10|93.1|90.9|93.23|91.03|93.23|91.03|93.1|90.9|0
1634540960000|2021-10-18 07:09:20|93.18|90.98|93.12|90.92|93.18|90.98|93.12|90.92|0
1634540970000|2021-10-18 07:09:30|93.18|90.98|93.18|90.98|93.18|90.98|93.15|90.95|0
1634540980000|2021-10-18 07:09:40|93.12|90.92|93.12|90.92|93.18|90.98|93.12|90.92|0
1634540990000|2021-10-18 07:09:50|93.01|90.81|92.96|90.76|93.01|90.81|92.96|90.76|0
1634541000000|2021-10-18 07:10:00|92.99|90.79|92.85|90.65|92.99|90.79|92.85|90.65|0
1634541010000|2021-10-18 07:10:10|92.9|90.7|92.98|90.78|92.98|90.78|92.9|90.7|0
1634541020000|2021-10-18 07:10:20|93.01|90.81|93.01|90.81|93.01|90.81|93.01|90.81|0
1634541030000|2021-10-18 07:10:30|92.9|90.7|92.9|90.7|92.9|90.7|92.9|90.7|0
1634541040000|2021-10-18 07:10:40|92.93|90.73|92.85|90.65|92.93|90.73|92.85|90.65|0
1634541050000|2021-10-18 07:10:50|92.9|90.7|92.85|90.65|92.9|90.7|92.79|90.59|0
1634541060000|2021-10-18 07:11:00|92.96|90.76|92.87|90.67|92.96|90.76|92.85|90.65|0
1634541070000|2021-10-18 07:11:10|92.79|90.59|92.74|90.54|92.79|90.59|92.74|90.54|0
1634541080000|2021-10-18 07:11:20|92.73|90.53|92.73|90.53|92.73|90.53|92.73|90.53|0
1634541090000|2021-10-18 07:11:30|92.68|90.48|92.62|90.42|92.68|90.48|92.62|90.42|0
1634541100000|2021-10-18 07:11:40|92.68|90.48|92.62|90.42|92.68|90.48|92.62|90.42|0
1634541120000|2021-10-18 07:12:00|92.68|90.48|92.68|90.48|92.68|90.48|92.68|90.48|0
1634541130000|2021-10-18 07:12:10|92.62|90.42|92.73|90.53|92.73|90.53|92.62|90.42|0
1634541150000|2021-10-18 07:12:30|92.68|90.48|92.62|90.42|92.68|90.48|92.62|90.42|0
1634541160000|2021-10-18 07:12:40|92.68|90.48|92.84|90.64|92.84|90.64|92.68|90.48|0
1634541180000|2021-10-18 07:13:00|92.82|90.62|92.76|90.56|92.82|90.62|92.76|90.56|0
1634541190000|2021-10-18 07:13:10|92.79|90.59|92.62|90.42|92.79|90.59|92.62|90.42|0
1634541210000|2021-10-18 07:13:30|92.68|90.48|92.68|90.48|92.68|90.48|92.62|90.42|0
1634541220000|2021-10-18 07:13:40|92.62|90.42|92.62|90.42|92.62|90.42|92.57|90.37|0
1634541230000|2021-10-18 07:13:50|92.57|90.37|92.62|90.42|92.62|90.42|92.57|90.37|0
1634541240000|2021-10-18 07:14:00|92.68|90.48|92.68|90.48|92.68|90.48|92.65|90.45|0
1634541250000|2021-10-18 07:14:10|92.71|90.51|92.73|90.53|92.73|90.53|92.71|90.51|0
1634541260000|2021-10-18 07:14:20|92.68|90.48|92.68|90.48|92.68|90.48|92.68|90.48|0
1634541280000|2021-10-18 07:14:40|92.62|90.42|92.65|90.45|92.65|90.45|92.62|90.42|0
1634541290000|2021-10-18 07:14:50|92.73|90.53|92.68|90.48|92.73|90.53|92.68|90.48|0
1634541300000|2021-10-18 07:15:00|92.73|90.53|92.57|90.37|92.73|90.53|92.57|90.37|0
1634541310000|2021-10-18 07:15:10|92.51|90.31|92.57|90.37|92.6|90.4|92.51|90.31|0
1634541330000|2021-10-18 07:15:30|92.62|90.42|92.62|90.42|92.62|90.42|92.62|90.42|0
1634541340000|2021-10-18 07:15:40|92.57|90.37|92.62|90.42|92.62|90.42|92.57|90.37|0
1634541350000|2021-10-18 07:15:50|92.68|90.48|92.68|90.48|92.68|90.48|92.68|90.48|0
1634541360000|2021-10-18 07:16:00|92.73|90.53|92.68|90.48|92.73|90.53|92.68|90.48|0
1634541370000|2021-10-18 07:16:10|92.79|90.59|92.84|90.64|92.84|90.64|92.79|90.59|0
1634541380000|2021-10-18 07:16:20|92.79|90.59|92.68|90.48|92.79|90.59|92.68|90.48|0
1634541390000|2021-10-18 07:16:30|92.65|90.45|92.62|90.42|92.68|90.48|92.62|90.42|0
1634541400000|2021-10-18 07:16:40|92.68|90.48|92.62|90.42|92.68|90.48|92.62|90.42|0
1634541420000|2021-10-18 07:17:00|92.6|90.4|92.57|90.37|92.6|90.4|92.57|90.37|0
1634541430000|2021-10-18 07:17:10|92.6|90.4|92.57|90.37|92.62|90.42|92.57|90.37|0
1634541440000|2021-10-18 07:17:20|92.51|90.31|92.51|90.31|92.51|90.31|92.51|90.31|0
1634541450000|2021-10-18 07:17:30|92.46|90.26|92.57|90.37|92.57|90.37|92.46|90.26|0
1634541460000|2021-10-18 07:17:40|92.62|90.42|92.68|90.48|92.68|90.48|92.62|90.42|0
1634541470000|2021-10-18 07:17:50|92.73|90.53|92.62|90.42|92.73|90.53|92.62|90.42|0
1634541480000|2021-10-18 07:18:00|92.57|90.37|92.57|90.37|92.6|90.4|92.57|90.37|0
1634541490000|2021-10-18 07:18:10|92.62|90.42|92.62|90.42|92.62|90.42|92.62|90.42|0
1634541500000|2021-10-18 07:18:20|92.65|90.45|92.62|90.42|92.73|90.53|92.62|90.42|0
1634541510000|2021-10-18 07:18:30|92.68|90.48|92.71|90.51|92.71|90.51|92.68|90.48|0
1634541520000|2021-10-18 07:18:40|92.68|90.48|92.73|90.53|92.73|90.53|92.68|90.48|0
1634541530000|2021-10-18 07:18:50|92.68|90.48|92.71|90.51|92.73|90.53|92.68|90.48|0
1634541540000|2021-10-18 07:19:00|92.73|90.53|92.79|90.59|92.79|90.59|92.73|90.53|0
1634541550000|2021-10-18 07:19:10|92.84|90.64|92.84|90.64|92.84|90.64|92.82|90.62|0
1634541560000|2021-10-18 07:19:20|92.79|90.59|92.84|90.64|92.84|90.64|92.79|90.59|0
1634541570000|2021-10-18 07:19:30|92.9|90.7|93.01|90.81|93.01|90.81|92.9|90.7|0
1634541580000|2021-10-18 07:19:40|93.06|90.86|93.12|90.92|93.12|90.92|93.06|90.86|0
1634541590000|2021-10-18 07:19:50|93.06|90.86|93.12|90.92|93.12|90.92|93.06|90.86|0
1634541600000|2021-10-18 07:20:00|93.17|90.97|93.17|90.97|93.17|90.97|93.17|90.97|0
1634541610000|2021-10-18 07:20:10|93.2|91|93.34|91.14|93.34|91.14|93.2|91|0
1634541620000|2021-10-18 07:20:20|93.28|91.08|93.28|91.08|93.34|91.14|93.28|91.08|0
1634541630000|2021-10-18 07:20:30|93.34|91.14|93.45|91.25|93.45|91.25|93.34|91.14|0
1634541660000|2021-10-18 07:21:00|93.5|91.3|93.64|91.44|93.64|91.44|93.5|91.3|0
1634541670000|2021-10-18 07:21:10|93.67|91.47|93.78|91.58|93.78|91.58|93.67|91.47|0
1634541680000|2021-10-18 07:21:20|93.73|91.53|93.84|91.64|93.84|91.64|93.73|91.53|0
1634541690000|2021-10-18 07:21:30|94.06|91.86|94.12|91.92|94.17|91.97|94.06|91.86|0
1634541700000|2021-10-18 07:21:40|94.06|91.86|93.98|91.78|94.06|91.86|93.95|91.75|0
1634541710000|2021-10-18 07:21:50|94.15|91.95|94.06|91.86|94.15|91.95|94.06|91.86|0
1634541720000|2021-10-18 07:22:00|94|91.8|94.06|91.86|94.06|91.86|94|91.8|0
1634541730000|2021-10-18 07:22:10|94.12|91.92|94.12|91.92|94.12|91.92|94.09|91.89|0
1634541740000|2021-10-18 07:22:20|94.23|92.03|94.34|92.14|94.34|92.14|94.23|92.03|0
1634541750000|2021-10-18 07:22:30|94.37|92.17|94.28|92.08|94.45|92.25|94.28|92.08|0
1634541760000|2021-10-18 07:22:40|94.34|92.14|94.34|92.14|94.34|92.14|94.34|92.14|0
1634541770000|2021-10-18 07:22:50|94.4|92.2|94.45|92.25|94.45|92.25|94.4|92.2|0
1634541780000|2021-10-18 07:23:00|94.4|92.2|94.56|92.36|94.56|92.36|94.4|92.2|0
1634541790000|2021-10-18 07:23:10|94.62|92.42|94.62|92.42|94.62|92.42|94.56|92.36|0
1634541800000|2021-10-18 07:23:20|94.56|92.36|94.56|92.36|94.62|92.42|94.56|92.36|0
1634541810000|2021-10-18 07:23:30|94.4|92.2|94.28|92.08|94.4|92.2|94.28|92.08|0
1634541820000|2021-10-18 07:23:40|94.34|92.14|94.34|92.14|94.34|92.14|94.28|92.08|0
1634541830000|2021-10-18 07:23:50|94.28|92.08|94.28|92.08|94.34|92.14|94.28|92.08|0
1634541840000|2021-10-18 07:24:00|94.23|92.03|94.2|92|94.23|92.03|94.17|91.97|0
1634541850000|2021-10-18 07:24:10|94.17|91.97|94.12|91.92|94.17|91.97|94.12|91.92|0
1634541860000|2021-10-18 07:24:20|94.14|91.94|94.06|91.86|94.17|91.97|94.06|91.86|0
1634541870000|2021-10-18 07:24:30|94.12|91.92|94.12|91.92|94.12|91.92|94.12|91.92|0
1634541880000|2021-10-18 07:24:40|94.23|92.03|94.17|91.97|94.23|92.03|94.17|91.97|0
1634541890000|2021-10-18 07:24:50|94.14|91.94|94.17|91.97|94.17|91.97|94.12|91.92|0
1634541900000|2021-10-18 07:25:00|94.12|91.92|93.89|91.69|94.12|91.92|93.89|91.69|0
1634541910000|2021-10-18 07:25:10|93.84|91.64|93.89|91.69|93.89|91.69|93.84|91.64|0
1634541920000|2021-10-18 07:25:20|93.95|91.75|93.78|91.58|93.95|91.75|93.78|91.58|0
1634541930000|2021-10-18 07:25:30|93.84|91.64|93.78|91.58|93.84|91.64|93.78|91.58|0
1634541940000|2021-10-18 07:25:40|93.72|91.52|93.72|91.52|93.78|91.58|93.72|91.52|0
1634541950000|2021-10-18 07:25:50|93.61|91.41|93.67|91.47|93.67|91.47|93.61|91.41|0
1634541960000|2021-10-18 07:26:00|93.72|91.52|93.61|91.41|93.72|91.52|93.61|91.41|0
1634541970000|2021-10-18 07:26:10|93.67|91.47|93.5|91.3|93.67|91.47|93.5|91.3|0
1634541980000|2021-10-18 07:26:20|93.45|91.25|93.48|91.28|93.48|91.28|93.45|91.25|0
1634541990000|2021-10-18 07:26:30|93.45|91.25|93.34|91.14|93.45|91.25|93.34|91.14|0
1634542000000|2021-10-18 07:26:40|93.45|91.25|93.34|91.14|93.45|91.25|93.34|91.14|0
1634542010000|2021-10-18 07:26:50|93.36|91.16|93.39|91.19|93.39|91.19|93.36|91.16|0
1634542020000|2021-10-18 07:27:00|93.45|91.25|93.45|91.25|93.45|91.25|93.39|91.19|0
1634542040000|2021-10-18 07:27:20|93.39|91.19|93.5|91.3|93.56|91.36|93.39|91.19|0
1634542050000|2021-10-18 07:27:30|93.56|91.36|93.45|91.25|93.56|91.36|93.36|91.16|0
1634542060000|2021-10-18 07:27:40|93.39|91.19|93.28|91.08|93.45|91.25|93.28|91.08|0
1634542070000|2021-10-18 07:27:50|93.17|90.97|93.11|90.91|93.17|90.97|93.11|90.91|0
1634542080000|2021-10-18 07:28:00|93.17|90.97|93.2|91|93.2|91|93.17|90.97|0
1634542090000|2021-10-18 07:28:10|93.17|90.97|93.17|90.97|93.2|91|93.17|90.97|0
1634542100000|2021-10-18 07:28:20|93.11|90.91|92.92|90.72|93.14|90.94|92.92|90.72|0
1634542110000|2021-10-18 07:28:30|92.95|90.75|92.89|90.69|93|90.8|92.89|90.69|0
1634542120000|2021-10-18 07:28:40|92.95|90.75|93|90.8|93|90.8|92.95|90.75|0
1634542130000|2021-10-18 07:28:50|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1634542140000|2021-10-18 07:29:00|92.98|90.78|92.95|90.75|93|90.8|92.95|90.75|0
1634542150000|2021-10-18 07:29:10|93|90.8|93.11|90.91|93.11|90.91|93|90.8|0
1634542160000|2021-10-18 07:29:20|93.06|90.86|93.14|90.94|93.14|90.94|93.06|90.86|0
1634542170000|2021-10-18 07:29:30|93.06|90.86|93.11|90.91|93.11|90.91|93.06|90.86|0
1634542180000|2021-10-18 07:29:40|93.14|90.94|93.22|91.02|93.28|91.08|93.14|90.94|0
1634542190000|2021-10-18 07:29:50|93.17|90.97|93.22|91.02|93.22|91.02|93.17|90.97|0
1634542200000|2021-10-18 07:30:00|93.17|90.97|93.06|90.86|93.17|90.97|93.06|90.86|0
1634542210000|2021-10-18 07:30:10|93|90.8|93.22|91.02|93.22|91.02|93|90.8|0
1634542220000|2021-10-18 07:30:20|93.17|90.97|93.11|90.91|93.2|91|93.11|90.91|0
1634542230000|2021-10-18 07:30:30|93.14|90.94|93.2|91|93.2|91|93.09|90.89|0
1634542240000|2021-10-18 07:30:40|93.22|91.02|93.22|91.02|93.22|91.02|93.22|91.02|0
1634542250000|2021-10-18 07:30:50|93.33|91.13|93.44|91.24|93.44|91.24|93.33|91.13|0
1634542260000|2021-10-18 07:31:00|93.42|91.22|93.44|91.24|93.5|91.3|93.42|91.22|0
1634542270000|2021-10-18 07:31:10|93.5|91.3|93.5|91.3|93.5|91.3|93.5|91.3|0
1634542280000|2021-10-18 07:31:20|93.56|91.36|93.39|91.19|93.56|91.36|93.39|91.19|0
1634542290000|2021-10-18 07:31:30|93.44|91.24|93.56|91.36|93.56|91.36|93.44|91.24|0
1634542300000|2021-10-18 07:31:40|93.5|91.3|93.5|91.3|93.53|91.33|93.5|91.3|0
1634542310000|2021-10-18 07:31:50|93.47|91.27|93.47|91.27|93.5|91.3|93.44|91.24|0
1634542320000|2021-10-18 07:32:00|93.5|91.3|93.53|91.33|93.56|91.36|93.5|91.3|0
1634542330000|2021-10-18 07:32:10|93.67|91.47|93.61|91.41|93.67|91.47|93.61|91.41|0
1634542340000|2021-10-18 07:32:20|93.7|91.5|93.61|91.41|93.7|91.5|93.61|91.41|0
1634542350000|2021-10-18 07:32:30|93.64|91.44|93.56|91.36|93.64|91.44|93.56|91.36|0
1634542360000|2021-10-18 07:32:40|93.61|91.41|93.53|91.33|93.61|91.41|93.53|91.33|0
1634542370000|2021-10-18 07:32:50|93.55|91.35|93.5|91.3|93.55|91.35|93.5|91.3|0
1634542380000|2021-10-18 07:33:00|93.44|91.24|93.36|91.16|93.44|91.24|93.36|91.16|0
1634542390000|2021-10-18 07:33:10|93.31|91.11|93.28|91.08|93.31|91.11|93.28|91.08|0
1634542400000|2021-10-18 07:33:20|93.33|91.13|93.25|91.05|93.39|91.19|93.22|91.02|0
1634542410000|2021-10-18 07:33:30|93.28|91.08|93.22|91.02|93.28|91.08|93.22|91.02|0
1634542420000|2021-10-18 07:33:40|93.39|91.19|93.33|91.13|93.39|91.19|93.33|91.13|0
1634542430000|2021-10-18 07:33:50|93.39|91.19|93.36|91.16|93.39|91.19|93.36|91.16|0
1634542440000|2021-10-18 07:34:00|93.33|91.13|93.33|91.13|93.33|91.13|93.31|91.11|0
1634542450000|2021-10-18 07:34:10|93.39|91.19|93.33|91.13|93.39|91.19|93.33|91.13|0
1634542460000|2021-10-18 07:34:20|93.39|91.19|93.39|91.19|93.39|91.19|93.33|91.13|0
1634542470000|2021-10-18 07:34:30|93.36|91.16|93.36|91.16|93.39|91.19|93.33|91.13|0
1634542480000|2021-10-18 07:34:40|93.33|91.13|93.39|91.19|93.39|91.19|93.33|91.13|0
1634542490000|2021-10-18 07:34:50|93.33|91.13|93.22|91.02|93.33|91.13|93.22|91.02|0
1634542500000|2021-10-18 07:35:00|93.28|91.08|93.28|91.08|93.28|91.08|93.25|91.05|0
1634542510000|2021-10-18 07:35:10|93.33|91.13|93.36|91.16|93.36|91.16|93.33|91.13|0
1634542520000|2021-10-18 07:35:20|93.28|91.08|93.28|91.08|93.28|91.08|93.22|91.02|0
1634542530000|2021-10-18 07:35:30|93.31|91.11|93.28|91.08|93.31|91.11|93.28|91.08|0
1634542540000|2021-10-18 07:35:40|93.22|91.02|93.22|91.02|93.28|91.08|93.22|91.02|0
1634542550000|2021-10-18 07:35:50|93.11|90.91|93.05|90.85|93.11|90.91|93.05|90.85|0
1634542560000|2021-10-18 07:36:00|92.97|90.77|93.05|90.85|93.05|90.85|92.97|90.77|0
1634542570000|2021-10-18 07:36:10|93|90.8|93.03|90.83|93.03|90.83|93|90.8|0
1634542580000|2021-10-18 07:36:20|93.05|90.85|93.11|90.91|93.11|90.91|93.05|90.85|0
1634542590000|2021-10-18 07:36:30|93.05|90.85|93.11|90.91|93.11|90.91|93.05|90.85|0
1634542600000|2021-10-18 07:36:40|93.22|91.02|93.28|91.08|93.28|91.08|93.22|91.02|0
1634542610000|2021-10-18 07:36:50|93.22|91.02|93.22|91.02|93.22|91.02|93.22|91.02|0
1634542620000|2021-10-18 07:37:00|93.19|90.99|93.28|91.08|93.28|91.08|93.19|90.99|0
1634542650000|2021-10-18 07:37:30|93.33|91.13|93.33|91.13|93.36|91.16|93.33|91.13|0
1634542660000|2021-10-18 07:37:40|93.39|91.19|93.39|91.19|93.39|91.19|93.39|91.19|0
1634542670000|2021-10-18 07:37:50|93.33|91.13|93.33|91.13|93.44|91.24|93.33|91.13|0
1634542680000|2021-10-18 07:38:00|93.39|91.19|93.36|91.16|93.39|91.19|93.33|91.13|0
1634542690000|2021-10-18 07:38:10|93.39|91.19|93.41|91.21|93.41|91.21|93.36|91.16|0
1634542700000|2021-10-18 07:38:20|93.44|91.24|93.41|91.21|93.44|91.24|93.39|91.19|0
1634542710000|2021-10-18 07:38:30|93.39|91.19|93.33|91.13|93.39|91.19|93.33|91.13|0
1634542720000|2021-10-18 07:38:40|93.41|91.21|93.33|91.13|93.41|91.21|93.33|91.13|0
1634542730000|2021-10-18 07:38:50|93.36|91.16|93.39|91.19|93.39|91.19|93.33|91.13|0
1634542760000|2021-10-18 07:39:20|93.33|91.13|93.39|91.19|93.39|91.19|93.33|91.13|0
1634542770000|2021-10-18 07:39:30|93.33|91.13|93.41|91.21|93.41|91.21|93.33|91.13|0
1634542780000|2021-10-18 07:39:40|93.44|91.24|93.53|91.33|93.53|91.33|93.44|91.24|0
1634542790000|2021-10-18 07:39:50|93.5|91.3|93.5|91.3|93.5|91.3|93.5|91.3|0
1634542800000|2021-10-18 07:40:00|93.61|91.41|93.61|91.41|93.66|91.46|93.61|91.41|0
1634542810000|2021-10-18 07:40:10|93.55|91.35|93.61|91.41|93.61|91.41|93.55|91.35|0
1634542820000|2021-10-18 07:40:20|93.55|91.35|93.61|91.41|93.61|91.41|93.55|91.35|0
1634542830000|2021-10-18 07:40:30|93.55|91.35|93.5|91.3|93.55|91.35|93.5|91.3|0
1634542840000|2021-10-18 07:40:40|93.55|91.35|93.52|91.32|93.55|91.35|93.52|91.32|0
1634542850000|2021-10-18 07:40:50|93.5|91.3|93.52|91.32|93.52|91.32|93.5|91.3|0
1634542860000|2021-10-18 07:41:00|93.55|91.35|93.5|91.3|93.55|91.35|93.5|91.3|0
1634542870000|2021-10-18 07:41:10|93.55|91.35|93.61|91.41|93.61|91.41|93.5|91.3|0
1634542880000|2021-10-18 07:41:20|93.55|91.35|93.55|91.35|93.55|91.35|93.55|91.35|0
1634542890000|2021-10-18 07:41:30|93.5|91.3|93.66|91.46|93.66|91.46|93.5|91.3|0
1634542900000|2021-10-18 07:41:40|93.61|91.41|93.61|91.41|93.61|91.41|93.61|91.41|0
1634542910000|2021-10-18 07:41:50|93.66|91.46|93.66|91.46|93.72|91.52|93.66|91.46|0
1634542920000|2021-10-18 07:42:00|93.61|91.41|93.61|91.41|93.61|91.41|93.61|91.41|0
1634542930000|2021-10-18 07:42:10|93.66|91.46|93.61|91.41|93.66|91.46|93.61|91.41|0
1634542940000|2021-10-18 07:42:20|93.58|91.38|93.55|91.35|93.58|91.38|93.55|91.35|0
1634542950000|2021-10-18 07:42:30|93.49|91.29|93.44|91.24|93.49|91.29|93.44|91.24|0
1634542960000|2021-10-18 07:42:40|93.47|91.27|93.49|91.29|93.49|91.29|93.44|91.24|0
1634542970000|2021-10-18 07:42:50|93.44|91.24|93.49|91.29|93.49|91.29|93.44|91.24|0
1634542980000|2021-10-18 07:43:00|93.47|91.27|93.52|91.32|93.52|91.32|93.44|91.24|0
1634542990000|2021-10-18 07:43:10|93.55|91.35|93.55|91.35|93.66|91.46|93.55|91.35|0
1634543000000|2021-10-18 07:43:20|93.58|91.38|93.49|91.29|93.58|91.38|93.49|91.29|0
1634543010000|2021-10-18 07:43:30|93.47|91.27|93.44|91.24|93.49|91.29|93.44|91.24|0
1634543020000|2021-10-18 07:43:40|93.49|91.29|93.49|91.29|93.49|91.29|93.44|91.24|0
1634543030000|2021-10-18 07:43:50|93.44|91.24|93.49|91.29|93.49|91.29|93.44|91.24|0
1634543040000|2021-10-18 07:44:00|93.44|91.24|93.38|91.18|93.44|91.24|93.38|91.18|0
1634543050000|2021-10-18 07:44:10|93.44|91.24|93.44|91.24|93.44|91.24|93.44|91.24|0
1634543060000|2021-10-18 07:44:20|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634543070000|2021-10-18 07:44:30|93.44|91.24|93.44|91.24|93.44|91.24|93.44|91.24|0
1634543080000|2021-10-18 07:44:40|93.49|91.29|93.49|91.29|93.52|91.32|93.49|91.29|0
1634543090000|2021-10-18 07:44:50|93.47|91.27|93.49|91.29|93.49|91.29|93.47|91.27|0
1634543100000|2021-10-18 07:45:00|93.52|91.32|93.33|91.13|93.52|91.32|93.33|91.13|0
1634543110000|2021-10-18 07:45:10|93.27|91.07|93.22|91.02|93.27|91.07|93.19|90.99|0
1634543120000|2021-10-18 07:45:20|93.27|91.07|93.33|91.13|93.38|91.18|93.27|91.07|0
1634543130000|2021-10-18 07:45:30|93.27|91.07|93.27|91.07|93.27|91.07|93.27|91.07|0
1634543140000|2021-10-18 07:45:40|93.25|91.05|93.27|91.07|93.27|91.07|93.19|90.99|0
1634543150000|2021-10-18 07:45:50|93.25|91.05|93.27|91.07|93.27|91.07|93.25|91.05|0
1634543160000|2021-10-18 07:46:00|93.25|91.05|93.36|91.16|93.36|91.16|93.22|91.02|0
1634543170000|2021-10-18 07:46:10|93.27|91.07|93.33|91.13|93.33|91.13|93.22|91.02|0
1634543180000|2021-10-18 07:46:20|93.27|91.07|93.27|91.07|93.33|91.13|93.27|91.07|0
1634543190000|2021-10-18 07:46:30|93.22|91.02|93.16|90.96|93.22|91.02|93.16|90.96|0
1634543200000|2021-10-18 07:46:40|93.22|91.02|93.22|91.02|93.27|91.07|93.22|91.02|0
1634543210000|2021-10-18 07:46:50|93.16|90.96|93.22|91.02|93.22|91.02|93.16|90.96|0
1634543220000|2021-10-18 07:47:00|93.27|91.07|93.22|91.02|93.27|91.07|93.22|91.02|0
1634543230000|2021-10-18 07:47:10|93.16|90.96|93.16|90.96|93.16|90.96|93.16|90.96|0
1634543240000|2021-10-18 07:47:20|93.22|91.02|93.22|91.02|93.22|91.02|93.16|90.96|0
1634543250000|2021-10-18 07:47:30|93.27|91.07|93.22|91.02|93.27|91.07|93.22|91.02|0
1634543260000|2021-10-18 07:47:40|93.27|91.07|93.33|91.13|93.38|91.18|93.27|91.07|0
1634543270000|2021-10-18 07:47:50|93.38|91.18|93.38|91.18|93.38|91.18|93.33|91.13|0
1634543280000|2021-10-18 07:48:00|93.35|91.15|93.27|91.07|93.35|91.15|93.27|91.07|0
1634543290000|2021-10-18 07:48:10|93.3|91.1|93.24|91.04|93.33|91.13|93.24|91.04|0
1634543300000|2021-10-18 07:48:20|93.19|90.99|93.27|91.07|93.27|91.07|93.19|90.99|0
1634543310000|2021-10-18 07:48:30|93.38|91.18|93.44|91.24|93.44|91.24|93.38|91.18|0
1634543330000|2021-10-18 07:48:50|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634543340000|2021-10-18 07:49:00|93.55|91.35|93.55|91.35|93.55|91.35|93.49|91.29|0
1634543350000|2021-10-18 07:49:10|93.52|91.32|93.52|91.32|93.52|91.32|93.52|91.32|0
1634543360000|2021-10-18 07:49:20|93.49|91.29|93.38|91.18|93.49|91.29|93.38|91.18|0
1634543370000|2021-10-18 07:49:30|93.41|91.21|93.38|91.18|93.41|91.21|93.38|91.18|0
1634543380000|2021-10-18 07:49:40|93.44|91.24|93.38|91.18|93.44|91.24|93.38|91.18|0
1634543390000|2021-10-18 07:49:50|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1634543400000|2021-10-18 07:50:00|93.35|91.15|93.46|91.26|93.46|91.26|93.35|91.15|0
1634543410000|2021-10-18 07:50:10|93.44|91.24|93.44|91.24|93.44|91.24|93.44|91.24|0
1634543420000|2021-10-18 07:50:20|93.41|91.21|93.38|91.18|93.41|91.21|93.38|91.18|0
1634543430000|2021-10-18 07:50:30|93.35|91.15|93.38|91.18|93.38|91.18|93.32|91.12|0
1634543440000|2021-10-18 07:50:40|93.32|91.12|93.21|91.01|93.32|91.12|93.21|91.01|0
1634543450000|2021-10-18 07:50:50|93.24|91.04|93.19|90.99|93.24|91.04|93.19|90.99|0
1634543460000|2021-10-18 07:51:00|93.1|90.9|93.16|90.96|93.16|90.96|93.1|90.9|0
1634543470000|2021-10-18 07:51:10|93.21|91.01|93.21|91.01|93.21|91.01|93.19|90.99|0
1634543490000|2021-10-18 07:51:30|93.27|91.07|93.27|91.07|93.38|91.18|93.27|91.07|0
1634543510000|2021-10-18 07:51:50|93.19|90.99|93.16|90.96|93.19|90.99|93.16|90.96|0
1634543520000|2021-10-18 07:52:00|93.19|90.99|93.16|90.96|93.21|91.01|93.16|90.96|0
1634543530000|2021-10-18 07:52:10|93.21|91.01|93.21|91.01|93.21|91.01|93.21|91.01|0
1634543540000|2021-10-18 07:52:20|93.16|90.96|93.21|91.01|93.21|91.01|93.16|90.96|0
1634543550000|2021-10-18 07:52:30|93.19|90.99|93.19|90.99|93.19|90.99|93.19|90.99|0
1634543560000|2021-10-18 07:52:40|93.16|90.96|93.19|90.99|93.19|90.99|93.16|90.96|0
1634543570000|2021-10-18 07:52:50|93.27|91.07|93.38|91.18|93.38|91.18|93.24|91.04|0
1634543580000|2021-10-18 07:53:00|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1634543590000|2021-10-18 07:53:10|93.38|91.18|93.38|91.18|93.38|91.18|93.38|91.18|0
1634543600000|2021-10-18 07:53:20|93.43|91.23|93.43|91.23|93.43|91.23|93.41|91.21|0
1634543610000|2021-10-18 07:53:30|93.46|91.26|93.38|91.18|93.49|91.29|93.38|91.18|0
1634543620000|2021-10-18 07:53:40|93.41|91.21|93.41|91.21|93.41|91.21|93.38|91.18|0
1634543630000|2021-10-18 07:53:50|93.38|91.18|93.38|91.18|93.38|91.18|93.32|91.12|0
1634543640000|2021-10-18 07:54:00|93.32|91.12|93.27|91.07|93.32|91.12|93.27|91.07|0
1634543650000|2021-10-18 07:54:10|93.24|91.04|93.24|91.04|93.24|91.04|93.24|91.04|0
1634543660000|2021-10-18 07:54:20|93.21|91.01|93.27|91.07|93.27|91.07|93.21|91.01|0
1634543670000|2021-10-18 07:54:30|93.21|91.01|93.27|91.07|93.27|91.07|93.21|91.01|0
1634543680000|2021-10-18 07:54:40|93.21|91.01|93.21|91.01|93.21|91.01|93.21|91.01|0
1634543700000|2021-10-18 07:55:00|93.27|91.07|93.27|91.07|93.27|91.07|93.27|91.07|0
1634543710000|2021-10-18 07:55:10|93.21|91.01|93.16|90.96|93.27|91.07|93.16|90.96|0
1634543720000|2021-10-18 07:55:20|93.19|90.99|93.19|90.99|93.19|90.99|93.19|90.99|0
1634543730000|2021-10-18 07:55:30|93.16|90.96|93.16|90.96|93.16|90.96|93.16|90.96|0
1634543740000|2021-10-18 07:55:40|93.05|90.85|92.82|90.62|93.05|90.85|92.82|90.62|0
1634543750000|2021-10-18 07:55:50|92.85|90.65|92.74|90.54|92.85|90.65|92.71|90.51|0
1634543760000|2021-10-18 07:56:00|92.71|90.51|92.85|90.65|92.85|90.65|92.71|90.51|0
1634543770000|2021-10-18 07:56:10|92.96|90.76|92.99|90.79|92.99|90.79|92.94|90.74|0
1634543780000|2021-10-18 07:56:20|92.94|90.74|92.94|90.74|92.94|90.74|92.94|90.74|0
1634543790000|2021-10-18 07:56:30|92.99|90.79|92.77|90.57|92.99|90.79|92.77|90.57|0
1634543800000|2021-10-18 07:56:40|92.85|90.65|92.82|90.62|92.93|90.73|92.82|90.62|0
1634543810000|2021-10-18 07:56:50|92.77|90.57|92.77|90.57|92.77|90.57|92.77|90.57|0
1634543820000|2021-10-18 07:57:00|92.71|90.51|92.71|90.51|92.71|90.51|92.69|90.49|0
1634543830000|2021-10-18 07:57:10|92.66|90.46|92.71|90.51|92.71|90.51|92.66|90.46|0
1634543840000|2021-10-18 07:57:20|92.77|90.57|92.82|90.62|92.88|90.68|92.77|90.57|0
1634543850000|2021-10-18 07:57:30|92.85|90.65|92.82|90.62|92.88|90.68|92.82|90.62|0
1634543860000|2021-10-18 07:57:40|92.77|90.57|92.77|90.57|92.8|90.6|92.77|90.57|0
1634543880000|2021-10-18 07:58:00|92.74|90.54|92.77|90.57|92.77|90.57|92.74|90.54|0
1634543890000|2021-10-18 07:58:10|92.8|90.6|92.99|90.79|92.99|90.79|92.8|90.6|0
1634543900000|2021-10-18 07:58:20|93.04|90.84|92.99|90.79|93.04|90.84|92.99|90.79|0
1634543910000|2021-10-18 07:58:30|93.02|90.82|92.99|90.79|93.02|90.82|92.99|90.79|0
1634543920000|2021-10-18 07:58:40|92.93|90.73|92.99|90.79|92.99|90.79|92.93|90.73|0
1634543930000|2021-10-18 07:58:50|92.93|90.73|93.1|90.9|93.1|90.9|92.93|90.73|0
1634543940000|2021-10-18 07:59:00|93.04|90.84|92.93|90.73|93.04|90.84|92.93|90.73|0
1634543960000|2021-10-18 07:59:20|92.99|90.79|92.93|90.73|92.99|90.79|92.91|90.71|0
1634543970000|2021-10-18 07:59:30|92.99|90.79|92.99|90.79|92.99|90.79|92.99|90.79|0
1634543980000|2021-10-18 07:59:40|92.93|90.73|92.93|90.73|92.93|90.73|92.93|90.73|0
1634543990000|2021-10-18 07:59:50|93.1|90.9|93.1|90.9|93.1|90.9|93.1|90.9|0
1634544000000|2021-10-18 08:00:00|93.21|91.01|93.04|90.84|93.21|91.01|93.04|90.84|0
1634544010000|2021-10-18 08:00:10|92.99|90.79|93.1|90.9|93.1|90.9|92.99|90.79|0
1634544020000|2021-10-18 08:00:20|93.15|90.95|93.15|90.95|93.15|90.95|93.15|90.95|0
1634544030000|2021-10-18 08:00:30|93.21|91.01|93.21|91.01|93.21|91.01|93.21|91.01|0
1634544040000|2021-10-18 08:00:40|93.26|91.06|93.15|90.95|93.26|91.06|93.15|90.95|0
1634544050000|2021-10-18 08:00:50|93.1|90.9|93.1|90.9|93.1|90.9|93.1|90.9|0
1634544060000|2021-10-18 08:01:00|93.15|90.95|93.1|90.9|93.15|90.95|93.1|90.9|0
1634544070000|2021-10-18 08:01:10|93.04|90.84|93.04|90.84|93.04|90.84|93.04|90.84|0
1634544080000|2021-10-18 08:01:20|92.99|90.79|92.99|90.79|92.99|90.79|92.99|90.79|0
1634544090000|2021-10-18 08:01:30|92.88|90.68|92.93|90.73|92.93|90.73|92.88|90.68|0
1634544100000|2021-10-18 08:01:40|92.99|90.79|92.82|90.62|92.99|90.79|92.82|90.62|0
1634544110000|2021-10-18 08:01:50|92.88|90.68|92.82|90.62|92.88|90.68|92.82|90.62|0
1634544120000|2021-10-18 08:02:00|92.77|90.57|92.77|90.57|92.77|90.57|92.77|90.57|0
1634544130000|2021-10-18 08:02:10|92.8|90.6|92.74|90.54|92.8|90.6|92.74|90.54|0
1634544140000|2021-10-18 08:02:20|92.71|90.51|92.66|90.46|92.71|90.51|92.6|90.4|0
1634544150000|2021-10-18 08:02:30|92.63|90.43|92.6|90.4|92.63|90.43|92.55|90.35|0
1634544160000|2021-10-18 08:02:40|92.58|90.38|92.55|90.35|92.6|90.4|92.55|90.35|0
1634544170000|2021-10-18 08:02:50|92.49|90.29|92.38|90.18|92.49|90.29|92.33|90.13|0
1634544180000|2021-10-18 08:03:00|92.44|90.24|92.44|90.24|92.49|90.29|92.44|90.24|0
1634544190000|2021-10-18 08:03:10|92.38|90.18|92.41|90.21|92.44|90.24|92.38|90.18|0
1634544200000|2021-10-18 08:03:20|92.27|90.07|92.27|90.07|92.33|90.13|92.27|90.07|0
1634544210000|2021-10-18 08:03:30|92.22|90.02|92.22|90.02|92.27|90.07|92.22|90.02|0
1634544220000|2021-10-18 08:03:40|92.27|90.07|92.38|90.18|92.38|90.18|92.22|90.02|0
1634544230000|2021-10-18 08:03:50|92.27|90.07|92.22|90.02|92.27|90.07|92.22|90.02|0
1634544240000|2021-10-18 08:04:00|92.16|89.96|92|89.8|92.16|89.96|92|89.8|0
1634544250000|2021-10-18 08:04:10|92.05|89.85|92|89.8|92.05|89.85|92|89.8|0
1634544260000|2021-10-18 08:04:20|92.05|89.85|92.05|89.85|92.05|89.85|92.05|89.85|0
1634544270000|2021-10-18 08:04:30|92.11|89.91|92.11|89.91|92.16|89.96|92.11|89.91|0
1634544280000|2021-10-18 08:04:40|92.16|89.96|92.22|90.02|92.22|90.02|92.16|89.96|0
1634544290000|2021-10-18 08:04:50|92.16|89.96|92.05|89.85|92.16|89.96|92.05|89.85|0
1634544300000|2021-10-18 08:05:00|92.16|89.96|92.11|89.91|92.16|89.96|92.11|89.91|0
1634544310000|2021-10-18 08:05:10|92.08|89.88|92.11|89.91|92.11|89.91|92.08|89.88|0
1634544320000|2021-10-18 08:05:20|92.05|89.85|92|89.8|92.11|89.91|92|89.8|0
1634544330000|2021-10-18 08:05:30|92.16|89.96|92.05|89.85|92.16|89.96|92.05|89.85|0
1634544340000|2021-10-18 08:05:40|92.08|89.88|92.05|89.85|92.08|89.88|92.05|89.85|0
1634544350000|2021-10-18 08:05:50|92.22|90.02|92.22|90.02|92.22|90.02|92.19|89.99|0
1634544360000|2021-10-18 08:06:00|92.27|90.07|92.32|90.12|92.32|90.12|92.27|90.07|0
1634544370000|2021-10-18 08:06:10|92.3|90.1|92.32|90.12|92.32|90.12|92.3|90.1|0
1634544390000|2021-10-18 08:06:30|92.3|90.1|92.32|90.12|92.32|90.12|92.3|90.1|0
1634544400000|2021-10-18 08:06:40|92.3|90.1|92.3|90.1|92.3|90.1|92.3|90.1|0
1634544410000|2021-10-18 08:06:50|92.27|90.07|92.21|90.01|92.27|90.07|92.21|90.01|0
1634544420000|2021-10-18 08:07:00|92.16|89.96|92.27|90.07|92.27|90.07|92.16|89.96|0
1634544430000|2021-10-18 08:07:10|92.24|90.04|92.19|89.99|92.24|90.04|92.19|89.99|0
1634544440000|2021-10-18 08:07:20|92.27|90.07|92.21|90.01|92.27|90.07|92.21|90.01|0
1634544450000|2021-10-18 08:07:30|92.24|90.04|92.27|90.07|92.27|90.07|92.24|90.04|0
1634544460000|2021-10-18 08:07:40|92.32|90.12|92.32|90.12|92.32|90.12|92.32|90.12|0
1634544480000|2021-10-18 08:08:00|92.3|90.1|92.32|90.12|92.32|90.12|92.3|90.1|0
1634544490000|2021-10-18 08:08:10|92.3|90.1|92.27|90.07|92.3|90.1|92.27|90.07|0
1634544500000|2021-10-18 08:08:20|92.21|90.01|92.21|90.01|92.21|90.01|92.21|90.01|0
1634544510000|2021-10-18 08:08:30|92.19|89.99|92.16|89.96|92.19|89.99|92.16|89.96|0
1634544520000|2021-10-18 08:08:40|92.1|89.9|92.05|89.85|92.1|89.9|92.05|89.85|0
1634544530000|2021-10-18 08:08:50|92.02|89.82|91.97|89.77|92.02|89.82|91.97|89.77|0
1634544540000|2021-10-18 08:09:00|91.94|89.74|91.89|89.69|91.99|89.79|91.89|89.69|0
1634544550000|2021-10-18 08:09:10|91.91|89.71|91.89|89.69|91.94|89.74|91.89|89.69|0
1634544570000|2021-10-18 08:09:30|91.94|89.74|91.94|89.74|91.94|89.74|91.94|89.74|0
1634544580000|2021-10-18 08:09:40|91.91|89.71|91.86|89.66|91.91|89.71|91.86|89.66|0
1634544590000|2021-10-18 08:09:50|91.88|89.68|91.88|89.68|91.88|89.68|91.88|89.68|0
1634544600000|2021-10-18 08:10:00|91.94|89.74|91.99|89.79|91.99|89.79|91.94|89.74|0
1634544610000|2021-10-18 08:10:10|91.94|89.74|91.94|89.74|91.94|89.74|91.94|89.74|0
1634544620000|2021-10-18 08:10:20|91.88|89.68|91.86|89.66|91.88|89.68|91.86|89.66|0
1634544630000|2021-10-18 08:10:30|91.83|89.63|91.83|89.63|91.88|89.68|91.83|89.63|0
1634544640000|2021-10-18 08:10:40|91.72|89.52|91.88|89.68|91.88|89.68|91.72|89.52|0
1634544650000|2021-10-18 08:10:50|91.83|89.63|91.83|89.63|91.83|89.63|91.83|89.63|0
1634544660000|2021-10-18 08:11:00|91.78|89.58|91.72|89.52|91.78|89.58|91.72|89.52|0
1634544670000|2021-10-18 08:11:10|91.77|89.57|91.77|89.57|91.77|89.57|91.77|89.57|0
1634544690000|2021-10-18 08:11:30|91.83|89.63|91.88|89.68|91.88|89.68|91.83|89.63|0
1634544700000|2021-10-18 08:11:40|91.91|89.71|91.91|89.71|91.94|89.74|91.91|89.71|0
1634544710000|2021-10-18 08:11:50|91.94|89.74|91.99|89.79|91.99|89.79|91.94|89.74|0
1634544740000|2021-10-18 08:12:20|92.05|89.85|92.05|89.85|92.05|89.85|92.02|89.82|0
1634544750000|2021-10-18 08:12:30|92.16|89.96|92.1|89.9|92.16|89.96|92.1|89.9|0
1634544760000|2021-10-18 08:12:40|92.05|89.85|91.99|89.79|92.05|89.85|91.99|89.79|0
1634544770000|2021-10-18 08:12:50|91.94|89.74|91.88|89.68|91.94|89.74|91.86|89.66|0
1634544780000|2021-10-18 08:13:00|91.99|89.79|91.99|89.79|91.99|89.79|91.99|89.79|0
1634544790000|2021-10-18 08:13:10|92.05|89.85|91.99|89.79|92.05|89.85|91.99|89.79|0
1634544810000|2021-10-18 08:13:30|91.94|89.74|91.99|89.79|91.99|89.79|91.94|89.74|0
1634544820000|2021-10-18 08:13:40|91.94|89.74|91.99|89.79|91.99|89.79|91.94|89.74|0
1634544840000|2021-10-18 08:14:00|91.94|89.74|91.99|89.79|91.99|89.79|91.94|89.74|0
1634544850000|2021-10-18 08:14:10|92.02|89.82|91.99|89.79|92.02|89.82|91.99|89.79|0
1634544860000|2021-10-18 08:14:20|92.02|89.82|91.99|89.79|92.02|89.82|91.99|89.79|0
1634544870000|2021-10-18 08:14:30|92.05|89.85|91.94|89.74|92.05|89.85|91.94|89.74|0
1634544880000|2021-10-18 08:14:40|91.99|89.79|92.02|89.82|92.05|89.85|91.99|89.79|0
1634544890000|2021-10-18 08:14:50|92.05|89.85|91.99|89.79|92.05|89.85|91.99|89.79|0
1634544900000|2021-10-18 08:15:00|91.97|89.77|92.02|89.82|92.02|89.82|91.94|89.74|0
1634544910000|2021-10-18 08:15:10|92.05|89.85|92.02|89.82|92.05|89.85|91.99|89.79|0
1634544920000|2021-10-18 08:15:20|92.05|89.85|92.05|89.85|92.1|89.9|92.05|89.85|0
1634544940000|2021-10-18 08:15:40|92.1|89.9|92.1|89.9|92.16|89.96|92.1|89.9|0
1634544950000|2021-10-18 08:15:50|92.13|89.93|92.16|89.96|92.16|89.96|92.1|89.9|0
1634544960000|2021-10-18 08:16:00|92.13|89.93|92.13|89.93|92.13|89.93|92.1|89.9|0
1634544970000|2021-10-18 08:16:10|92.16|89.96|92.16|89.96|92.16|89.96|92.16|89.96|0
1634544980000|2021-10-18 08:16:20|92.13|89.93|92.16|89.96|92.16|89.96|92.13|89.93|0
1634544990000|2021-10-18 08:16:30|92.1|89.9|92.1|89.9|92.16|89.96|92.1|89.9|0
1634545000000|2021-10-18 08:16:40|92.13|89.93|92.1|89.9|92.13|89.93|92.1|89.9|0
1634545010000|2021-10-18 08:16:50|92.21|90.01|92.16|89.96|92.21|90.01|92.16|89.96|0
1634545020000|2021-10-18 08:17:00|92.18|89.98|92.16|89.96|92.21|90.01|92.16|89.96|0
1634545030000|2021-10-18 08:17:10|92.05|89.85|92.05|89.85|92.05|89.85|91.99|89.79|0
1634545040000|2021-10-18 08:17:20|91.99|89.79|92.02|89.82|92.05|89.85|91.99|89.79|0
1634545050000|2021-10-18 08:17:30|91.99|89.79|92.1|89.9|92.16|89.96|91.99|89.79|0
1634545060000|2021-10-18 08:17:40|92.13|89.93|92.1|89.9|92.13|89.93|92.1|89.9|0
1634545070000|2021-10-18 08:17:50|92.16|89.96|92.1|89.9|92.16|89.96|92.1|89.9|0
1634545080000|2021-10-18 08:18:00|92.13|89.93|92.1|89.9|92.13|89.93|92.1|89.9|0
1634545090000|2021-10-18 08:18:10|92.21|90.01|92.15|89.95|92.21|90.01|92.15|89.95|0
1634545100000|2021-10-18 08:18:20|92.18|89.98|92.21|90.01|92.21|90.01|92.18|89.98|0
1634545110000|2021-10-18 08:18:30|92.18|89.98|92.15|89.95|92.21|90.01|92.15|89.95|0
1634545120000|2021-10-18 08:18:40|92.21|90.01|92.15|89.95|92.21|90.01|92.15|89.95|0
1634545130000|2021-10-18 08:18:50|92.18|89.98|92.15|89.95|92.18|89.98|92.15|89.95|0
1634545140000|2021-10-18 08:19:00|92.1|89.9|92.1|89.9|92.1|89.9|92.1|89.9|0
1634545150000|2021-10-18 08:19:10|92.07|89.87|92.07|89.87|92.07|89.87|92.04|89.84|0
1634545160000|2021-10-18 08:19:20|92.04|89.84|92.04|89.84|92.04|89.84|92.04|89.84|0
1634545180000|2021-10-18 08:19:40|92.15|89.95|92.13|89.93|92.15|89.95|92.13|89.93|0
1634545190000|2021-10-18 08:19:50|92.15|89.95|91.99|89.79|92.15|89.95|91.99|89.79|0
1634545200000|2021-10-18 08:20:00|92.04|89.84|92.04|89.84|92.04|89.84|92.04|89.84|0
1634545220000|2021-10-18 08:20:20|92.15|89.95|92.15|89.95|92.21|90.01|92.15|89.95|0
1634545230000|2021-10-18 08:20:30|92.13|89.93|91.99|89.79|92.13|89.93|91.99|89.79|0
1634545240000|2021-10-18 08:20:40|92.02|89.82|92.04|89.84|92.04|89.84|92.02|89.82|0
1634545250000|2021-10-18 08:20:50|92.1|89.9|92.1|89.9|92.1|89.9|92.1|89.9|0
1634545260000|2021-10-18 08:21:00|92.04|89.84|92.04|89.84|92.04|89.84|92.04|89.84|0
1634545270000|2021-10-18 08:21:10|92.07|89.87|92.1|89.9|92.1|89.9|92.07|89.87|0
1634545280000|2021-10-18 08:21:20|92.15|89.95|92.15|89.95|92.15|89.95|92.15|89.95|0
1634545290000|2021-10-18 08:21:30|92.21|90.01|92.13|89.93|92.21|90.01|92.1|89.9|0
1634545300000|2021-10-18 08:21:40|92.1|89.9|92.04|89.84|92.1|89.9|92.04|89.84|0
1634545310000|2021-10-18 08:21:50|91.99|89.79|92.1|89.9|92.1|89.9|91.99|89.79|0
1634545330000|2021-10-18 08:22:10|92.04|89.84|92.1|89.9|92.1|89.9|92.04|89.84|0
1634545350000|2021-10-18 08:22:30|92.04|89.84|92.04|89.84|92.04|89.84|92.04|89.84|0
1634545360000|2021-10-18 08:22:40|91.99|89.79|91.99|89.79|91.99|89.79|91.99|89.79|0
1634545370000|2021-10-18 08:22:50|92.04|89.84|92.04|89.84|92.04|89.84|92.04|89.84|0
1634545380000|2021-10-18 08:23:00|91.99|89.79|91.93|89.73|91.99|89.79|91.93|89.73|0
1634545390000|2021-10-18 08:23:10|91.82|89.62|91.82|89.62|91.82|89.62|91.82|89.62|0
1634545400000|2021-10-18 08:23:20|91.77|89.57|91.77|89.57|91.77|89.57|91.71|89.51|0
1634545410000|2021-10-18 08:23:30|91.71|89.51|91.71|89.51|91.71|89.51|91.66|89.46|0
1634545420000|2021-10-18 08:23:40|91.66|89.46|91.66|89.46|91.66|89.46|91.66|89.46|0
1634545430000|2021-10-18 08:23:50|91.71|89.51|91.71|89.51|91.71|89.51|91.71|89.51|0
1634545440000|2021-10-18 08:24:00|91.77|89.57|91.82|89.62|91.82|89.62|91.77|89.57|0
1634545450000|2021-10-18 08:24:10|91.77|89.57|91.77|89.57|91.77|89.57|91.71|89.51|0
1634545470000|2021-10-18 08:24:30|91.88|89.68|91.96|89.76|91.96|89.76|91.88|89.68|0
1634545480000|2021-10-18 08:24:40|91.93|89.73|92.04|89.84|92.04|89.84|91.93|89.73|0
1634545490000|2021-10-18 08:24:50|92.1|89.9|92.13|89.93|92.13|89.93|92.1|89.9|0
1634545500000|2021-10-18 08:25:00|92.1|89.9|92.1|89.9|92.1|89.9|92.1|89.9|0
1634545510000|2021-10-18 08:25:10|92.15|89.95|92.1|89.9|92.15|89.95|92.1|89.9|0
1634545520000|2021-10-18 08:25:20|92.15|89.95|92.1|89.9|92.15|89.95|92.1|89.9|0
1634545530000|2021-10-18 08:25:30|92.15|89.95|92.21|90.01|92.21|90.01|92.15|89.95|0
1634545540000|2021-10-18 08:25:40|92.26|90.06|92.26|90.06|92.26|90.06|92.26|90.06|0
1634545550000|2021-10-18 08:25:50|92.21|90.01|92.26|90.06|92.26|90.06|92.21|90.01|0
1634545560000|2021-10-18 08:26:00|92.37|90.17|92.32|90.12|92.37|90.17|92.32|90.12|0
1634545570000|2021-10-18 08:26:10|92.37|90.17|92.32|90.12|92.37|90.17|92.32|90.12|0
1634545580000|2021-10-18 08:26:20|92.26|90.06|92.21|90.01|92.26|90.06|92.21|90.01|0
1634545590000|2021-10-18 08:26:30|92.1|89.9|92.12|89.92|92.15|89.95|92.1|89.9|0
1634545600000|2021-10-18 08:26:40|92.15|89.95|92.07|89.87|92.15|89.95|92.07|89.87|0
1634545610000|2021-10-18 08:26:50|92.04|89.84|92.07|89.87|92.1|89.9|92.04|89.84|0
1634545620000|2021-10-18 08:27:00|92.04|89.84|92.04|89.84|92.07|89.87|92.04|89.84|0
1634545630000|2021-10-18 08:27:10|92.1|89.9|92.1|89.9|92.12|89.92|92.1|89.9|0
1634545640000|2021-10-18 08:27:20|92.15|89.95|92.21|90.01|92.21|90.01|92.15|89.95|0
1634545650000|2021-10-18 08:27:30|92.15|89.95|92.15|89.95|92.15|89.95|92.15|89.95|0
1634545660000|2021-10-18 08:27:40|92.21|90.01|92.21|90.01|92.21|90.01|92.21|90.01|0
1634545680000|2021-10-18 08:28:00|92.26|90.06|92.18|89.98|92.26|90.06|92.18|89.98|0
1634545690000|2021-10-18 08:28:10|92.15|89.95|92.21|90.01|92.21|90.01|92.15|89.95|0
1634545700000|2021-10-18 08:28:20|92.15|89.95|92.18|89.98|92.18|89.98|92.15|89.95|0
1634545710000|2021-10-18 08:28:30|92.15|89.95|92.2|90|92.2|90|92.15|89.95|0
1634545720000|2021-10-18 08:28:40|92.15|89.95|92.15|89.95|92.15|89.95|92.15|89.95|0
1634545740000|2021-10-18 08:29:00|92.2|90|92.2|90|92.2|90|92.2|90|0
1634545750000|2021-10-18 08:29:10|92.18|89.98|92.2|90|92.2|90|92.18|89.98|0
1634545760000|2021-10-18 08:29:20|92.15|89.95|92.2|90|92.2|90|92.15|89.95|0
1634545770000|2021-10-18 08:29:30|92.31|90.11|92.31|90.11|92.31|90.11|92.31|90.11|0
1634545780000|2021-10-18 08:29:40|92.37|90.17|92.42|90.22|92.42|90.22|92.37|90.17|0
1634545790000|2021-10-18 08:29:50|92.37|90.17|92.31|90.11|92.37|90.17|92.31|90.11|0
1634545800000|2021-10-18 08:30:00|92.37|90.17|92.31|90.11|92.37|90.17|92.31|90.11|0
1634545810000|2021-10-18 08:30:10|92.26|90.06|92.26|90.06|92.26|90.06|92.26|90.06|0
1634545820000|2021-10-18 08:30:20|92.29|90.09|92.34|90.14|92.37|90.17|92.29|90.09|0
1634545830000|2021-10-18 08:30:30|92.31|90.11|92.31|90.11|92.37|90.17|92.31|90.11|0
1634545840000|2021-10-18 08:30:40|92.34|90.14|92.2|90|92.34|90.14|92.2|90|0
1634545850000|2021-10-18 08:30:50|92.26|90.06|92.31|90.11|92.31|90.11|92.26|90.06|0
1634545870000|2021-10-18 08:31:10|92.37|90.17|92.31|90.11|92.37|90.17|92.31|90.11|0
1634545880000|2021-10-18 08:31:20|92.37|90.17|92.37|90.17|92.37|90.17|92.37|90.17|0
1634545890000|2021-10-18 08:31:30|92.31|90.11|92.2|90|92.31|90.11|92.2|90|0
1634545900000|2021-10-18 08:31:40|92.26|90.06|92.26|90.06|92.31|90.11|92.26|90.06|0
1634545910000|2021-10-18 08:31:50|92.2|90|92.31|90.11|92.31|90.11|92.2|90|0
1634545920000|2021-10-18 08:32:00|92.37|90.17|92.31|90.11|92.37|90.17|92.31|90.11|0
1634545930000|2021-10-18 08:32:10|92.26|90.06|92.26|90.06|92.26|90.06|92.26|90.06|0
1634545940000|2021-10-18 08:32:20|92.31|90.11|92.26|90.06|92.31|90.11|92.26|90.06|0
1634545950000|2021-10-18 08:32:30|92.31|90.11|92.37|90.17|92.37|90.17|92.31|90.11|0
1634545960000|2021-10-18 08:32:40|92.31|90.11|92.37|90.17|92.37|90.17|92.31|90.11|0
1634545970000|2021-10-18 08:32:50|92.42|90.22|92.42|90.22|92.42|90.22|92.42|90.22|0
1634545980000|2021-10-18 08:33:00|92.37|90.17|92.48|90.28|92.48|90.28|92.37|90.17|0
1634545990000|2021-10-18 08:33:10|92.53|90.33|92.56|90.36|92.56|90.36|92.53|90.33|0
1634546000000|2021-10-18 08:33:20|92.59|90.39|92.53|90.33|92.59|90.39|92.53|90.33|0
1634546010000|2021-10-18 08:33:30|92.51|90.31|92.48|90.28|92.51|90.31|92.48|90.28|0
1634546020000|2021-10-18 08:33:40|92.53|90.33|92.59|90.39|92.59|90.39|92.53|90.33|0
1634546030000|2021-10-18 08:33:50|92.53|90.33|92.53|90.33|92.56|90.36|92.53|90.33|0
1634546040000|2021-10-18 08:34:00|92.48|90.28|92.48|90.28|92.48|90.28|92.48|90.28|0
1634546050000|2021-10-18 08:34:10|92.42|90.22|92.48|90.28|92.48|90.28|92.42|90.22|0
1634546060000|2021-10-18 08:34:20|92.45|90.25|92.53|90.33|92.53|90.33|92.45|90.25|0
1634546070000|2021-10-18 08:34:30|92.59|90.39|92.64|90.44|92.64|90.44|92.59|90.39|0
1634546080000|2021-10-18 08:34:40|92.59|90.39|92.51|90.31|92.59|90.39|92.51|90.31|0
1634546090000|2021-10-18 08:34:50|92.48|90.28|92.48|90.28|92.53|90.33|92.48|90.28|0
1634546100000|2021-10-18 08:35:00|92.42|90.22|92.31|90.11|92.42|90.22|92.31|90.11|0
1634546110000|2021-10-18 08:35:10|92.26|90.06|92.31|90.11|92.31|90.11|92.26|90.06|0
1634546120000|2021-10-18 08:35:20|92.34|90.14|92.42|90.22|92.42|90.22|92.34|90.14|0
1634546130000|2021-10-18 08:35:30|92.5|90.3|92.53|90.33|92.53|90.33|92.5|90.3|0
1634546160000|2021-10-18 08:36:00|92.56|90.36|92.59|90.39|92.59|90.39|92.56|90.36|0
1634546170000|2021-10-18 08:36:10|92.53|90.33|92.53|90.33|92.53|90.33|92.53|90.33|0
1634546180000|2021-10-18 08:36:20|92.64|90.44|92.67|90.47|92.67|90.47|92.64|90.44|0
1634546190000|2021-10-18 08:36:30|92.7|90.5|92.7|90.5|92.7|90.5|92.7|90.5|0
1634546200000|2021-10-18 08:36:40|92.64|90.44|92.7|90.5|92.7|90.5|92.64|90.44|0
1634546210000|2021-10-18 08:36:50|92.67|90.47|92.72|90.52|92.72|90.52|92.67|90.47|0
1634546220000|2021-10-18 08:37:00|92.75|90.55|92.72|90.52|92.81|90.61|92.72|90.52|0
1634546230000|2021-10-18 08:37:10|92.7|90.5|92.64|90.44|92.7|90.5|92.64|90.44|0
1634546240000|2021-10-18 08:37:20|92.61|90.41|92.72|90.52|92.72|90.52|92.61|90.41|0
1634546250000|2021-10-18 08:37:30|92.81|90.61|92.78|90.58|92.81|90.61|92.78|90.58|0
1634546260000|2021-10-18 08:37:40|92.75|90.55|92.75|90.55|92.75|90.55|92.75|90.55|0
1634546270000|2021-10-18 08:37:50|92.78|90.58|92.81|90.61|92.81|90.61|92.78|90.58|0
1634546280000|2021-10-18 08:38:00|92.78|90.58|92.7|90.5|92.78|90.58|92.7|90.5|0
1634546290000|2021-10-18 08:38:10|92.59|90.39|92.64|90.44|92.64|90.44|92.59|90.39|0
1634546300000|2021-10-18 08:38:20|92.7|90.5|92.7|90.5|92.7|90.5|92.7|90.5|0
1634546310000|2021-10-18 08:38:30|92.78|90.58|92.81|90.61|92.86|90.66|92.78|90.58|0
1634546320000|2021-10-18 08:38:40|92.75|90.55|92.75|90.55|92.78|90.58|92.75|90.55|0
1634546330000|2021-10-18 08:38:50|92.78|90.58|92.75|90.55|92.78|90.58|92.75|90.55|0
1634546340000|2021-10-18 08:39:00|92.81|90.61|92.69|90.49|92.86|90.66|92.69|90.49|0
1634546350000|2021-10-18 08:39:10|92.75|90.55|92.69|90.49|92.75|90.55|92.69|90.49|0
1634546370000|2021-10-18 08:39:30|92.64|90.44|92.72|90.52|92.75|90.55|92.64|90.44|0
1634546380000|2021-10-18 08:39:40|92.75|90.55|92.69|90.49|92.75|90.55|92.69|90.49|0
1634546390000|2021-10-18 08:39:50|92.72|90.52|92.75|90.55|92.75|90.55|92.72|90.52|0
1634546400000|2021-10-18 08:40:00|92.8|90.6|92.75|90.55|92.8|90.6|92.75|90.55|0
1634546410000|2021-10-18 08:40:10|92.8|90.6|92.8|90.6|92.8|90.6|92.75|90.55|0
1634546420000|2021-10-18 08:40:20|92.83|90.63|92.83|90.63|92.83|90.63|92.83|90.63|0
1634546430000|2021-10-18 08:40:30|92.86|90.66|93.03|90.83|93.03|90.83|92.8|90.6|0
1634546440000|2021-10-18 08:40:40|92.97|90.77|92.97|90.77|93.03|90.83|92.97|90.77|0
1634546450000|2021-10-18 08:40:50|93.03|90.83|93.03|90.83|93.08|90.88|93.03|90.83|0
1634546460000|2021-10-18 08:41:00|93|90.8|92.97|90.77|93|90.8|92.97|90.77|0
1634546470000|2021-10-18 08:41:10|92.91|90.71|92.91|90.71|92.97|90.77|92.91|90.71|0
1634546480000|2021-10-18 08:41:20|93|90.8|92.91|90.71|93|90.8|92.91|90.71|0
1634546490000|2021-10-18 08:41:30|92.86|90.66|92.86|90.66|92.91|90.71|92.86|90.66|0
1634546500000|2021-10-18 08:41:40|92.8|90.6|92.78|90.58|92.8|90.6|92.75|90.55|0
1634546510000|2021-10-18 08:41:50|92.8|90.6|92.8|90.6|92.83|90.63|92.8|90.6|0
1634546530000|2021-10-18 08:42:10|92.83|90.63|92.83|90.63|92.83|90.63|92.83|90.63|0
1634546540000|2021-10-18 08:42:20|92.8|90.6|92.75|90.55|92.8|90.6|92.75|90.55|0
1634546550000|2021-10-18 08:42:30|92.64|90.44|92.69|90.49|92.69|90.49|92.64|90.44|0
1634546560000|2021-10-18 08:42:40|92.64|90.44|92.61|90.41|92.64|90.44|92.58|90.38|0
1634546570000|2021-10-18 08:42:50|92.58|90.38|92.58|90.38|92.58|90.38|92.58|90.38|0
1634546580000|2021-10-18 08:43:00|92.53|90.33|92.69|90.49|92.75|90.55|92.53|90.33|0
1634546600000|2021-10-18 08:43:20|92.67|90.47|92.69|90.49|92.72|90.52|92.67|90.47|0
1634546610000|2021-10-18 08:43:30|92.64|90.44|92.64|90.44|92.64|90.44|92.64|90.44|0
1634546620000|2021-10-18 08:43:40|92.75|90.55|92.75|90.55|92.75|90.55|92.75|90.55|0
1634546630000|2021-10-18 08:43:50|92.69|90.49|92.69|90.49|92.69|90.49|92.69|90.49|0
1634546640000|2021-10-18 08:44:00|92.67|90.47|92.8|90.6|92.8|90.6|92.67|90.47|0
1634546650000|2021-10-18 08:44:10|92.75|90.55|92.69|90.49|92.75|90.55|92.69|90.49|0
1634546680000|2021-10-18 08:44:40|92.64|90.44|92.67|90.47|92.67|90.47|92.64|90.44|0
1634546690000|2021-10-18 08:44:50|92.64|90.44|92.64|90.44|92.64|90.44|92.64|90.44|0
1634546700000|2021-10-18 08:45:00|92.58|90.38|92.69|90.49|92.69|90.49|92.58|90.38|0
1634546710000|2021-10-18 08:45:10|92.72|90.52|92.69|90.49|92.72|90.52|92.69|90.49|0
1634546720000|2021-10-18 08:45:20|92.75|90.55|92.64|90.44|92.75|90.55|92.64|90.44|0
1634546730000|2021-10-18 08:45:30|92.67|90.47|92.69|90.49|92.69|90.49|92.64|90.44|0
1634546740000|2021-10-18 08:45:40|92.64|90.44|92.64|90.44|92.64|90.44|92.64|90.44|0
1634546750000|2021-10-18 08:45:50|92.69|90.49|92.58|90.38|92.69|90.49|92.58|90.38|0
1634546760000|2021-10-18 08:46:00|92.53|90.33|92.53|90.33|92.58|90.38|92.53|90.33|0
1634546770000|2021-10-18 08:46:10|92.56|90.36|92.58|90.38|92.58|90.38|92.56|90.36|0
1634546790000|2021-10-18 08:46:30|92.53|90.33|92.58|90.38|92.58|90.38|92.53|90.33|0
1634546800000|2021-10-18 08:46:40|92.53|90.33|92.58|90.38|92.58|90.38|92.53|90.33|0
1634546820000|2021-10-18 08:47:00|92.53|90.33|92.53|90.33|92.53|90.33|92.53|90.33|0
1634546830000|2021-10-18 08:47:10|92.47|90.27|92.42|90.22|92.47|90.27|92.36|90.16|0
1634546840000|2021-10-18 08:47:20|92.44|90.24|92.42|90.22|92.44|90.24|92.42|90.22|0
1634546850000|2021-10-18 08:47:30|92.58|90.38|92.47|90.27|92.58|90.38|92.47|90.27|0
1634546860000|2021-10-18 08:47:40|92.42|90.22|92.42|90.22|92.42|90.22|92.42|90.22|0
1634546880000|2021-10-18 08:48:00|92.36|90.16|92.64|90.44|92.64|90.44|92.36|90.16|0
1634546890000|2021-10-18 08:48:10|92.58|90.38|92.64|90.44|92.64|90.44|92.58|90.38|0
1634546900000|2021-10-18 08:48:20|92.69|90.49|92.69|90.49|92.69|90.49|92.69|90.49|0
1634546910000|2021-10-18 08:48:30|92.64|90.44|92.69|90.49|92.69|90.49|92.64|90.44|0
1634546920000|2021-10-18 08:48:40|92.75|90.55|92.75|90.55|92.75|90.55|92.69|90.49|0
1634546930000|2021-10-18 08:48:50|92.69|90.49|92.69|90.49|92.69|90.49|92.69|90.49|0
1634546940000|2021-10-18 08:49:00|92.64|90.44|92.58|90.38|92.64|90.44|92.58|90.38|0
1634546950000|2021-10-18 08:49:10|92.61|90.41|92.64|90.44|92.64|90.44|92.61|90.41|0
1634546960000|2021-10-18 08:49:20|92.66|90.46|92.64|90.44|92.66|90.46|92.64|90.44|0
1634546980000|2021-10-18 08:49:40|92.66|90.46|92.69|90.49|92.69|90.49|92.66|90.46|0
1634546990000|2021-10-18 08:49:50|92.75|90.55|92.69|90.49|92.75|90.55|92.69|90.49|0
1634547000000|2021-10-18 08:50:00|92.75|90.55|92.72|90.52|92.75|90.55|92.69|90.49|0
1634547010000|2021-10-18 08:50:10|92.69|90.49|92.69|90.49|92.69|90.49|92.69|90.49|0
1634547020000|2021-10-18 08:50:20|92.74|90.54|92.74|90.54|92.74|90.54|92.74|90.54|0
1634547030000|2021-10-18 08:50:30|92.77|90.57|92.8|90.6|92.86|90.66|92.77|90.57|0
1634547040000|2021-10-18 08:50:40|92.83|90.63|92.8|90.6|92.83|90.63|92.8|90.6|0
1634547050000|2021-10-18 08:50:50|92.91|90.71|92.83|90.63|92.91|90.71|92.83|90.63|0
1634547060000|2021-10-18 08:51:00|92.85|90.65|92.85|90.65|92.91|90.71|92.85|90.65|0
1634547070000|2021-10-18 08:51:10|92.91|90.71|92.91|90.71|92.97|90.77|92.91|90.71|0
1634547080000|2021-10-18 08:51:20|92.97|90.77|92.91|90.71|92.97|90.77|92.91|90.71|0
1634547090000|2021-10-18 08:51:30|92.94|90.74|92.91|90.71|92.94|90.74|92.91|90.71|0
1634547100000|2021-10-18 08:51:40|92.97|90.77|92.91|90.71|92.97|90.77|92.91|90.71|0
1634547120000|2021-10-18 08:52:00|92.88|90.68|92.88|90.68|92.88|90.68|92.88|90.68|0
1634547130000|2021-10-18 08:52:10|92.85|90.65|92.8|90.6|92.85|90.65|92.8|90.6|0
1634547140000|2021-10-18 08:52:20|92.85|90.65|92.83|90.63|92.85|90.65|92.83|90.63|0
1634547150000|2021-10-18 08:52:30|92.8|90.6|92.88|90.68|92.88|90.68|92.8|90.6|0
1634547160000|2021-10-18 08:52:40|92.85|90.65|92.85|90.65|92.88|90.68|92.85|90.65|0
1634547170000|2021-10-18 08:52:50|92.8|90.6|92.91|90.71|92.91|90.71|92.8|90.6|0
1634547180000|2021-10-18 08:53:00|92.85|90.65|92.85|90.65|92.88|90.68|92.85|90.65|0
1634547190000|2021-10-18 08:53:10|92.91|90.71|92.85|90.65|92.91|90.71|92.85|90.65|0
1634547200000|2021-10-18 08:53:20|92.8|90.6|92.85|90.65|92.85|90.65|92.8|90.6|0
1634547210000|2021-10-18 08:53:30|92.91|90.71|92.91|90.71|92.91|90.71|92.91|90.71|0
1634547220000|2021-10-18 08:53:40|92.85|90.65|92.85|90.65|92.85|90.65|92.8|90.6|0
1634547230000|2021-10-18 08:53:50|92.91|90.71|92.91|90.71|92.91|90.71|92.91|90.71|0
1634547240000|2021-10-18 08:54:00|92.88|90.68|92.85|90.65|92.88|90.68|92.85|90.65|0
1634547250000|2021-10-18 08:54:10|92.8|90.6|92.85|90.65|92.85|90.65|92.8|90.6|0
1634547270000|2021-10-18 08:54:30|92.8|90.6|92.88|90.68|92.88|90.68|92.8|90.6|0
1634547280000|2021-10-18 08:54:40|92.91|90.71|92.91|90.71|92.91|90.71|92.85|90.65|0
1634547290000|2021-10-18 08:54:50|92.88|90.68|92.85|90.65|92.91|90.71|92.85|90.65|0
1634547300000|2021-10-18 08:55:00|92.91|90.71|92.85|90.65|92.91|90.71|92.85|90.65|0
1634547310000|2021-10-18 08:55:10|92.88|90.68|92.85|90.65|92.91|90.71|92.85|90.65|0
1634547320000|2021-10-18 08:55:20|92.8|90.6|92.83|90.63|92.83|90.63|92.8|90.6|0
1634547330000|2021-10-18 08:55:30|92.8|90.6|92.8|90.6|92.85|90.65|92.8|90.6|0
1634547340000|2021-10-18 08:55:40|92.85|90.65|92.91|90.71|92.91|90.71|92.85|90.65|0
1634547350000|2021-10-18 08:55:50|92.88|90.68|92.85|90.65|92.88|90.68|92.85|90.65|0
1634547360000|2021-10-18 08:56:00|92.83|90.63|92.8|90.6|92.83|90.63|92.8|90.6|0
1634547370000|2021-10-18 08:56:10|92.85|90.65|92.8|90.6|92.85|90.65|92.8|90.6|0
1634547380000|2021-10-18 08:56:20|92.83|90.63|92.8|90.6|92.83|90.63|92.8|90.6|0
1634547400000|2021-10-18 08:56:40|92.85|90.65|92.8|90.6|92.85|90.65|92.8|90.6|0
1634547410000|2021-10-18 08:56:50|92.85|90.65|92.85|90.65|92.85|90.65|92.85|90.65|0
1634547420000|2021-10-18 08:57:00|92.91|90.71|92.85|90.65|92.91|90.71|92.85|90.65|0
1634547430000|2021-10-18 08:57:10|92.88|90.68|92.88|90.68|92.88|90.68|92.88|90.68|0
1634547440000|2021-10-18 08:57:20|92.91|90.71|92.96|90.76|92.96|90.76|92.91|90.71|0
1634547480000|2021-10-18 08:58:00|93.02|90.82|93.02|90.82|93.02|90.82|93.02|90.82|0
1634547500000|2021-10-18 08:58:20|92.99|90.79|93.07|90.87|93.07|90.87|92.99|90.79|0
1634547510000|2021-10-18 08:58:30|93.02|90.82|93.05|90.85|93.07|90.87|93.02|90.82|0
1634547530000|2021-10-18 08:58:50|93.02|90.82|93.02|90.82|93.02|90.82|93.02|90.82|0
1634547540000|2021-10-18 08:59:00|92.96|90.76|92.96|90.76|92.99|90.79|92.96|90.76|0
1634547550000|2021-10-18 08:59:10|92.99|90.79|92.99|90.79|92.99|90.79|92.99|90.79|0
1634547560000|2021-10-18 08:59:20|93.02|90.82|92.96|90.76|93.02|90.82|92.96|90.76|0
1634547570000|2021-10-18 08:59:30|93.02|90.82|92.99|90.79|93.02|90.82|92.99|90.79|0
1634547580000|2021-10-18 08:59:40|93.02|90.82|93.02|90.82|93.02|90.82|93.02|90.82|0
1634547590000|2021-10-18 08:59:50|93.05|90.85|93.07|90.87|93.07|90.87|93.05|90.85|0
1634547610000|2021-10-18 09:00:10|93.13|90.93|93.13|90.93|93.13|90.93|93.13|90.93|0
1634547620000|2021-10-18 09:00:20|93.02|90.82|93.07|90.87|93.07|90.87|93.02|90.82|0
1634547650000|2021-10-18 09:00:50|93.1|90.9|93.18|90.98|93.18|90.98|93.1|90.9|0
1634547660000|2021-10-18 09:01:00|93.13|90.93|93.07|90.87|93.13|90.93|93.07|90.87|0
1634547680000|2021-10-18 09:01:20|93.02|90.82|93.07|90.87|93.07|90.87|93.02|90.82|0
1634547690000|2021-10-18 09:01:30|93.04|90.84|93.04|90.84|93.07|90.87|93.02|90.82|0
1634547700000|2021-10-18 09:01:40|93.02|90.82|93.02|90.82|93.02|90.82|93.02|90.82|0
1634547710000|2021-10-18 09:01:50|93.07|90.87|93.02|90.82|93.07|90.87|93.02|90.82|0
1634547720000|2021-10-18 09:02:00|93.1|90.9|93.13|90.93|93.13|90.93|93.1|90.9|0
1634547730000|2021-10-18 09:02:10|93.18|90.98|93.24|91.04|93.24|91.04|93.18|90.98|0
1634547740000|2021-10-18 09:02:20|93.35|91.15|93.35|91.15|93.4|91.2|93.35|91.15|0
1634547750000|2021-10-18 09:02:30|93.29|91.09|93.29|91.09|93.29|91.09|93.29|91.09|0
1634547760000|2021-10-18 09:02:40|93.35|91.15|93.27|91.07|93.35|91.15|93.27|91.07|0
1634547770000|2021-10-18 09:02:50|93.29|91.09|93.4|91.2|93.4|91.2|93.24|91.04|0
1634547780000|2021-10-18 09:03:00|93.35|91.15|93.46|91.26|93.46|91.26|93.35|91.15|0
1634547790000|2021-10-18 09:03:10|93.51|91.31|93.57|91.37|93.57|91.37|93.51|91.31|0
1634547800000|2021-10-18 09:03:20|93.51|91.31|93.43|91.23|93.51|91.31|93.43|91.23|0
1634547810000|2021-10-18 09:03:30|93.46|91.26|93.49|91.29|93.51|91.31|93.46|91.26|0
1634547820000|2021-10-18 09:03:40|93.51|91.31|93.49|91.29|93.51|91.31|93.49|91.29|0
1634547830000|2021-10-18 09:03:50|93.51|91.31|93.51|91.31|93.51|91.31|93.51|91.31|0
1634547840000|2021-10-18 09:04:00|93.57|91.37|93.51|91.31|93.57|91.37|93.51|91.31|0
1634547850000|2021-10-18 09:04:10|93.62|91.42|93.74|91.54|93.74|91.54|93.62|91.42|0
1634547860000|2021-10-18 09:04:20|93.76|91.56|93.74|91.54|93.85|91.65|93.74|91.54|0
1634547870000|2021-10-18 09:04:30|93.76|91.56|93.76|91.56|93.76|91.56|93.76|91.56|0
1634547880000|2021-10-18 09:04:40|93.79|91.59|93.74|91.54|93.79|91.59|93.74|91.54|0
1634547890000|2021-10-18 09:04:50|93.71|91.51|93.62|91.42|93.71|91.51|93.62|91.42|0
1634547900000|2021-10-18 09:05:00|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1634547910000|2021-10-18 09:05:10|93.51|91.31|93.51|91.31|93.51|91.31|93.51|91.31|0
1634547920000|2021-10-18 09:05:20|93.46|91.26|93.51|91.31|93.51|91.31|93.46|91.26|0
1634547930000|2021-10-18 09:05:30|93.54|91.34|93.51|91.31|93.54|91.34|93.51|91.31|0
1634547940000|2021-10-18 09:05:40|93.54|91.34|93.54|91.34|93.54|91.34|93.54|91.34|0
1634547950000|2021-10-18 09:05:50|93.57|91.37|93.57|91.37|93.6|91.4|93.57|91.37|0
1634547960000|2021-10-18 09:06:00|93.51|91.31|93.46|91.26|93.51|91.31|93.46|91.26|0
1634547970000|2021-10-18 09:06:10|93.49|91.29|93.51|91.31|93.51|91.31|93.46|91.26|0
1634547990000|2021-10-18 09:06:30|93.49|91.29|93.46|91.26|93.49|91.29|93.46|91.26|0
1634548000000|2021-10-18 09:06:40|93.4|91.2|93.4|91.2|93.4|91.2|93.4|91.2|0
1634548010000|2021-10-18 09:06:50|93.37|91.17|93.35|91.15|93.37|91.17|93.35|91.15|0
1634548020000|2021-10-18 09:07:00|93.37|91.17|93.35|91.15|93.4|91.2|93.35|91.15|0
1634548040000|2021-10-18 09:07:20|93.4|91.2|93.4|91.2|93.4|91.2|93.4|91.2|0
1634548050000|2021-10-18 09:07:30|93.43|91.23|93.46|91.26|93.46|91.26|93.43|91.23|0
1634548060000|2021-10-18 09:07:40|93.43|91.23|93.46|91.26|93.46|91.26|93.43|91.23|0
1634548070000|2021-10-18 09:07:50|93.43|91.23|93.34|91.14|93.43|91.23|93.34|91.14|0
1634548080000|2021-10-18 09:08:00|93.4|91.2|93.29|91.09|93.4|91.2|93.29|91.09|0
1634548090000|2021-10-18 09:08:10|93.23|91.03|93.23|91.03|93.23|91.03|93.23|91.03|0
1634548120000|2021-10-18 09:08:40|93.34|91.14|93.34|91.14|93.34|91.14|93.34|91.14|0
1634548130000|2021-10-18 09:08:50|93.29|91.09|93.29|91.09|93.29|91.09|93.23|91.03|0
1634548150000|2021-10-18 09:09:10|93.23|91.03|93.23|91.03|93.23|91.03|93.23|91.03|0
1634548170000|2021-10-18 09:09:30|93.29|91.09|93.32|91.12|93.34|91.14|93.29|91.09|0
1634548180000|2021-10-18 09:09:40|93.29|91.09|93.32|91.12|93.32|91.12|93.29|91.09|0
1634548190000|2021-10-18 09:09:50|93.34|91.14|93.34|91.14|93.34|91.14|93.34|91.14|0
1634548200000|2021-10-18 09:10:00|93.29|91.09|93.32|91.12|93.32|91.12|93.29|91.09|0
1634548210000|2021-10-18 09:10:10|93.29|91.09|93.4|91.2|93.4|91.2|93.29|91.09|0
1634548220000|2021-10-18 09:10:20|93.45|91.25|93.45|91.25|93.45|91.25|93.45|91.25|0
1634548240000|2021-10-18 09:10:40|93.48|91.28|93.43|91.23|93.48|91.28|93.43|91.23|0
1634548250000|2021-10-18 09:10:50|93.48|91.28|93.51|91.31|93.51|91.31|93.48|91.28|0
1634548260000|2021-10-18 09:11:00|93.57|91.37|93.57|91.37|93.57|91.37|93.54|91.34|0
1634548270000|2021-10-18 09:11:10|93.62|91.42|93.57|91.37|93.62|91.42|93.57|91.37|0
1634548280000|2021-10-18 09:11:20|93.65|91.45|93.57|91.37|93.65|91.45|93.57|91.37|0
1634548290000|2021-10-18 09:11:30|93.62|91.42|93.57|91.37|93.62|91.42|93.57|91.37|0
1634548300000|2021-10-18 09:11:40|93.59|91.39|93.59|91.39|93.59|91.39|93.59|91.39|0
1634548310000|2021-10-18 09:11:50|93.62|91.42|93.51|91.31|93.62|91.42|93.51|91.31|0
1634548320000|2021-10-18 09:12:00|93.54|91.34|93.51|91.31|93.56|91.36|93.51|91.31|0
1634548330000|2021-10-18 09:12:10|93.48|91.28|93.45|91.25|93.48|91.28|93.45|91.25|0
1634548340000|2021-10-18 09:12:20|93.51|91.31|93.54|91.34|93.54|91.34|93.51|91.31|0
1634548350000|2021-10-18 09:12:30|93.56|91.36|93.51|91.31|93.56|91.36|93.51|91.31|0
1634548360000|2021-10-18 09:12:40|93.56|91.36|93.56|91.36|93.56|91.36|93.56|91.36|0
1634548370000|2021-10-18 09:12:50|93.51|91.31|93.45|91.25|93.51|91.31|93.45|91.25|0
1634548380000|2021-10-18 09:13:00|93.51|91.31|93.51|91.31|93.51|91.31|93.45|91.25|0
1634548390000|2021-10-18 09:13:10|93.48|91.28|93.45|91.25|93.51|91.31|93.45|91.25|0
1634548400000|2021-10-18 09:13:20|93.43|91.23|93.4|91.2|93.45|91.25|93.4|91.2|0
1634548410000|2021-10-18 09:13:30|93.45|91.25|93.51|91.31|93.51|91.31|93.45|91.25|0
1634548420000|2021-10-18 09:13:40|93.45|91.25|93.79|91.59|93.79|91.59|93.45|91.25|0
1634548430000|2021-10-18 09:13:50|93.73|91.53|93.73|91.53|93.73|91.53|93.68|91.48|0
1634548440000|2021-10-18 09:14:00|93.68|91.48|93.62|91.42|93.68|91.48|93.62|91.42|0
1634548450000|2021-10-18 09:14:10|93.59|91.39|93.73|91.53|93.73|91.53|93.59|91.39|0
1634548460000|2021-10-18 09:14:20|93.7|91.5|93.67|91.47|93.7|91.5|93.67|91.47|0
1634548470000|2021-10-18 09:14:30|93.73|91.53|93.73|91.53|93.73|91.53|93.73|91.53|0
1634548480000|2021-10-18 09:14:40|93.67|91.47|93.67|91.47|93.67|91.47|93.67|91.47|0
1634548500000|2021-10-18 09:15:00|93.73|91.53|93.73|91.53|93.73|91.53|93.73|91.53|0
1634548510000|2021-10-18 09:15:10|93.7|91.5|93.67|91.47|93.7|91.5|93.67|91.47|0
1634548530000|2021-10-18 09:15:30|93.56|91.36|93.56|91.36|93.56|91.36|93.56|91.36|0
1634548540000|2021-10-18 09:15:40|93.51|91.31|93.4|91.2|93.51|91.31|93.4|91.2|0
1634548550000|2021-10-18 09:15:50|93.51|91.31|93.4|91.2|93.51|91.31|93.4|91.2|0
1634548560000|2021-10-18 09:16:00|93.45|91.25|93.45|91.25|93.45|91.25|93.4|91.2|0
1634548570000|2021-10-18 09:16:10|93.51|91.31|93.56|91.36|93.56|91.36|93.51|91.31|0
1634548580000|2021-10-18 09:16:20|93.51|91.31|93.56|91.36|93.56|91.36|93.51|91.31|0
1634548590000|2021-10-18 09:16:30|93.67|91.47|93.79|91.59|93.79|91.59|93.67|91.47|0
1634548600000|2021-10-18 09:16:40|93.73|91.53|93.67|91.47|93.73|91.53|93.65|91.45|0
1634548620000|2021-10-18 09:17:00|93.62|91.42|93.56|91.36|93.62|91.42|93.51|91.31|0
1634548640000|2021-10-18 09:17:20|93.51|91.31|93.51|91.31|93.51|91.31|93.51|91.31|0
1634548650000|2021-10-18 09:17:30|93.45|91.25|93.45|91.25|93.51|91.31|93.45|91.25|0
1634548660000|2021-10-18 09:17:40|93.4|91.2|93.4|91.2|93.4|91.2|93.4|91.2|0
1634548680000|2021-10-18 09:18:00|93.34|91.14|93.34|91.14|93.37|91.17|93.34|91.14|0
1634548690000|2021-10-18 09:18:10|93.28|91.08|93.26|91.06|93.28|91.08|93.26|91.06|0
1634548700000|2021-10-18 09:18:20|93.28|91.08|93.28|91.08|93.28|91.08|93.28|91.08|0
1634548710000|2021-10-18 09:18:30|93.34|91.14|93.23|91.03|93.34|91.14|93.23|91.03|0
1634548720000|2021-10-18 09:18:40|93.28|91.08|93.34|91.14|93.34|91.14|93.28|91.08|0
1634548730000|2021-10-18 09:18:50|93.28|91.08|93.28|91.08|93.34|91.14|93.28|91.08|0
1634548740000|2021-10-18 09:19:00|93.26|91.06|93.26|91.06|93.28|91.08|93.26|91.06|0
1634548750000|2021-10-18 09:19:10|93.23|91.03|93.23|91.03|93.26|91.06|93.23|91.03|0
1634548770000|2021-10-18 09:19:30|93.26|91.06|93.28|91.08|93.28|91.08|93.26|91.06|0
1634548790000|2021-10-18 09:19:50|93.23|91.03|93.23|91.03|93.23|91.03|93.23|91.03|0
1634548800000|2021-10-18 09:20:00|93.34|91.14|93.28|91.08|93.34|91.14|93.28|91.08|0
1634548810000|2021-10-18 09:20:10|93.17|90.97|93.12|90.92|93.17|90.97|93.12|90.92|0
1634548820000|2021-10-18 09:20:20|93.23|91.03|93.23|91.03|93.23|91.03|93.23|91.03|0
1634548840000|2021-10-18 09:20:40|93.17|90.97|93.12|90.92|93.17|90.97|93.12|90.92|0
1634548850000|2021-10-18 09:20:50|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1634548860000|2021-10-18 09:21:00|93.12|90.92|93.12|90.92|93.12|90.92|93.12|90.92|0
1634548870000|2021-10-18 09:21:10|93.09|90.89|93.12|90.92|93.12|90.92|93.09|90.89|0
1634548880000|2021-10-18 09:21:20|93.15|90.95|93.23|91.03|93.23|91.03|93.15|90.95|0
1634548890000|2021-10-18 09:21:30|93.28|91.08|93.23|91.03|93.28|91.08|93.23|91.03|0
1634548900000|2021-10-18 09:21:40|93.28|91.08|93.23|91.03|93.28|91.08|93.23|91.03|0
1634548910000|2021-10-18 09:21:50|93.17|90.97|93.23|91.03|93.23|91.03|93.17|90.97|0
1634548920000|2021-10-18 09:22:00|93.17|90.97|93.17|90.97|93.17|90.97|93.12|90.92|0
1634548930000|2021-10-18 09:22:10|93.23|91.03|93.17|90.97|93.23|91.03|93.17|90.97|0
1634548940000|2021-10-18 09:22:20|93.2|91|93.17|90.97|93.2|91|93.17|90.97|0
1634548950000|2021-10-18 09:22:30|93.2|91|93.17|90.97|93.2|91|93.17|90.97|0
1634548970000|2021-10-18 09:22:50|93.15|90.95|93.17|90.97|93.17|90.97|93.15|90.95|0
1634549020000|2021-10-18 09:23:40|93.28|91.08|93.28|91.08|93.34|91.14|93.28|91.08|0
1634549040000|2021-10-18 09:24:00|93.34|91.14|93.34|91.14|93.34|91.14|93.34|91.14|0
1634549050000|2021-10-18 09:24:10|93.28|91.08|93.34|91.14|93.34|91.14|93.28|91.08|0
1634549060000|2021-10-18 09:24:20|93.28|91.08|93.17|90.97|93.28|91.08|93.17|90.97|0
1634549070000|2021-10-18 09:24:30|93.06|90.86|93.12|90.92|93.14|90.94|93.06|90.86|0
1634549080000|2021-10-18 09:24:40|93.06|90.86|93.14|90.94|93.14|90.94|93.06|90.86|0
1634549090000|2021-10-18 09:24:50|93.12|90.92|93.12|90.92|93.14|90.94|93.12|90.92|0
1634549100000|2021-10-18 09:25:00|93.17|90.97|93.17|90.97|93.17|90.97|93.17|90.97|0
1634549110000|2021-10-18 09:25:10|93.14|90.94|93.12|90.92|93.14|90.94|93.12|90.92|0
1634549120000|2021-10-18 09:25:20|93.14|90.94|93.06|90.86|93.14|90.94|93.06|90.86|0
1634549130000|2021-10-18 09:25:30|93.12|90.92|93.09|90.89|93.12|90.92|93.09|90.89|0
1634549140000|2021-10-18 09:25:40|93.12|90.92|93.12|90.92|93.12|90.92|93.12|90.92|0
1634549150000|2021-10-18 09:25:50|93.06|90.86|93|90.8|93.06|90.86|93|90.8|0
1634549160000|2021-10-18 09:26:00|92.95|90.75|92.95|90.75|92.95|90.75|92.89|90.69|0
1634549170000|2021-10-18 09:26:10|93|90.8|93.06|90.86|93.06|90.86|93|90.8|0
1634549180000|2021-10-18 09:26:20|93.11|90.91|93.11|90.91|93.11|90.91|93.11|90.91|0
1634549190000|2021-10-18 09:26:30|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1634549210000|2021-10-18 09:26:50|93.03|90.83|93|90.8|93.03|90.83|93|90.8|0
1634549220000|2021-10-18 09:27:00|92.95|90.75|93|90.8|93|90.8|92.95|90.75|0
1634549230000|2021-10-18 09:27:10|92.98|90.78|92.95|90.75|92.98|90.78|92.95|90.75|0
1634549240000|2021-10-18 09:27:20|92.92|90.72|92.92|90.72|92.92|90.72|92.92|90.72|0
1634549250000|2021-10-18 09:27:30|92.89|90.69|92.98|90.78|92.98|90.78|92.89|90.69|0
1634549260000|2021-10-18 09:27:40|93|90.8|93|90.8|93|90.8|93|90.8|0
1634549270000|2021-10-18 09:27:50|92.95|90.75|92.95|90.75|92.95|90.75|92.95|90.75|0
1634549290000|2021-10-18 09:28:10|92.98|90.78|93|90.8|93|90.8|92.98|90.78|0
1634549300000|2021-10-18 09:28:20|92.98|90.78|92.89|90.69|92.98|90.78|92.89|90.69|0
1634549310000|2021-10-18 09:28:30|92.95|90.75|92.89|90.69|92.95|90.75|92.89|90.69|0
1634549320000|2021-10-18 09:28:40|92.95|90.75|92.89|90.69|92.95|90.75|92.89|90.69|0
1634549330000|2021-10-18 09:28:50|92.95|90.75|92.95|90.75|92.95|90.75|92.95|90.75|0
1634549340000|2021-10-18 09:29:00|92.89|90.69|92.89|90.69|92.89|90.69|92.89|90.69|0
1634549350000|2021-10-18 09:29:10|92.84|90.64|92.84|90.64|92.84|90.64|92.84|90.64|0
1634549360000|2021-10-18 09:29:20|92.78|90.58|92.67|90.47|92.78|90.58|92.67|90.47|0
1634549370000|2021-10-18 09:29:30|92.65|90.45|92.62|90.42|92.67|90.47|92.62|90.42|0
1634549380000|2021-10-18 09:29:40|92.67|90.47|92.67|90.47|92.67|90.47|92.67|90.47|0
1634549390000|2021-10-18 09:29:50|92.62|90.42|92.62|90.42|92.62|90.42|92.62|90.42|0
1634549400000|2021-10-18 09:30:00|92.56|90.36|92.62|90.42|92.62|90.42|92.56|90.36|0
1634549410000|2021-10-18 09:30:10|92.67|90.47|92.67|90.47|92.67|90.47|92.67|90.47|0
1634549420000|2021-10-18 09:30:20|92.62|90.42|92.59|90.39|92.62|90.42|92.59|90.39|0
1634549430000|2021-10-18 09:30:30|92.62|90.42|92.73|90.53|92.73|90.53|92.59|90.39|0
1634549440000|2021-10-18 09:30:40|92.7|90.5|92.67|90.47|92.7|90.5|92.67|90.47|0
1634549460000|2021-10-18 09:31:00|92.7|90.5|92.73|90.53|92.73|90.53|92.67|90.47|0
1634549470000|2021-10-18 09:31:10|92.89|90.69|92.89|90.69|92.89|90.69|92.89|90.69|0
1634549480000|2021-10-18 09:31:20|92.95|90.75|92.87|90.67|92.95|90.75|92.87|90.67|0
1634549490000|2021-10-18 09:31:30|92.95|90.75|92.95|90.75|92.95|90.75|92.95|90.75|0
1634549500000|2021-10-18 09:31:40|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1634549510000|2021-10-18 09:31:50|93|90.8|93|90.8|93|90.8|93|90.8|0
1634549520000|2021-10-18 09:32:00|93.06|90.86|93.11|90.91|93.11|90.91|93.06|90.86|0
1634549530000|2021-10-18 09:32:10|93.06|90.86|93.06|90.86|93.06|90.86|93|90.8|0
1634549540000|2021-10-18 09:32:20|93.03|90.83|93|90.8|93.06|90.86|93|90.8|0
1634549550000|2021-10-18 09:32:30|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1634549560000|2021-10-18 09:32:40|93.03|90.83|93.09|90.89|93.11|90.91|93.03|90.83|0
1634549570000|2021-10-18 09:32:50|93.06|90.86|93|90.8|93.06|90.86|93|90.8|0
1634549580000|2021-10-18 09:33:00|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1634549590000|2021-10-18 09:33:10|93|90.8|93|90.8|93|90.8|93|90.8|0
1634549600000|2021-10-18 09:33:20|92.95|90.75|92.95|90.75|92.95|90.75|92.95|90.75|0
1634549610000|2021-10-18 09:33:30|93|90.8|93|90.8|93|90.8|93|90.8|0
1634549620000|2021-10-18 09:33:40|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1634549640000|2021-10-18 09:34:00|93.03|90.83|93|90.8|93.06|90.86|93|90.8|0
1634549650000|2021-10-18 09:34:10|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1634549660000|2021-10-18 09:34:20|93|90.8|93.06|90.86|93.06|90.86|93|90.8|0
1634549680000|2021-10-18 09:34:40|93.08|90.88|93.06|90.86|93.11|90.91|93.06|90.86|0
1634549710000|2021-10-18 09:35:10|93.11|90.91|93.06|90.86|93.11|90.91|93.06|90.86|0
1634549720000|2021-10-18 09:35:20|93|90.8|93|90.8|93|90.8|93|90.8|0
1634549740000|2021-10-18 09:35:40|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1634549750000|2021-10-18 09:35:50|93.11|90.91|93.11|90.91|93.11|90.91|93.11|90.91|0
1634549760000|2021-10-18 09:36:00|93.06|90.86|93.06|90.86|93.06|90.86|93.06|90.86|0
1634549770000|2021-10-18 09:36:10|93.11|90.91|93.08|90.88|93.11|90.91|93.06|90.86|0
1634549780000|2021-10-18 09:36:20|93.11|90.91|93.11|90.91|93.11|90.91|93.11|90.91|0
1634549790000|2021-10-18 09:36:30|93.14|90.94|93.17|90.97|93.17|90.97|93.14|90.94|0
1634549800000|2021-10-18 09:36:40|93.11|90.91|93.11|90.91|93.11|90.91|93.11|90.91|0
1634549820000|2021-10-18 09:37:00|93.05|90.85|93.05|90.85|93.05|90.85|93.05|90.85|0
1634549830000|2021-10-18 09:37:10|93.11|90.91|93.11|90.91|93.11|90.91|93.11|90.91|0
1634549840000|2021-10-18 09:37:20|93.05|90.85|93.05|90.85|93.05|90.85|93.05|90.85|0
1634549850000|2021-10-18 09:37:30|93.08|90.88|93.14|90.94|93.14|90.94|93.08|90.88|0
1634549860000|2021-10-18 09:37:40|93.17|90.97|93.11|90.91|93.17|90.97|93.11|90.91|0
1634549870000|2021-10-18 09:37:50|93.17|90.97|93.22|91.02|93.22|91.02|93.17|90.97|0
1634549880000|2021-10-18 09:38:00|93.16|90.96|93.28|91.08|93.28|91.08|93.16|90.96|0
1634549890000|2021-10-18 09:38:10|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1634549900000|2021-10-18 09:38:20|93.28|91.08|93.3|91.1|93.3|91.1|93.28|91.08|0
1634549910000|2021-10-18 09:38:30|93.33|91.13|93.28|91.08|93.33|91.13|93.28|91.08|0
1634549930000|2021-10-18 09:38:50|93.16|90.96|93.22|91.02|93.22|91.02|93.16|90.96|0
1634549940000|2021-10-18 09:39:00|93.16|90.96|93.22|91.02|93.22|91.02|93.16|90.96|0
1634549950000|2021-10-18 09:39:10|93.16|90.96|93.22|91.02|93.22|91.02|93.16|90.96|0
1634549960000|2021-10-18 09:39:20|93.19|90.99|93.16|90.96|93.19|90.99|93.16|90.96|0
1634549970000|2021-10-18 09:39:30|93.22|91.02|93.25|91.05|93.25|91.05|93.22|91.02|0
1634549980000|2021-10-18 09:39:40|93.27|91.07|93.25|91.05|93.27|91.07|93.25|91.05|0
1634549990000|2021-10-18 09:39:50|93.22|91.02|93.22|91.02|93.22|91.02|93.22|91.02|0
1634550000000|2021-10-18 09:40:00|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1634550030000|2021-10-18 09:40:30|93.27|91.07|93.27|91.07|93.27|91.07|93.27|91.07|0
1634550040000|2021-10-18 09:40:40|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1634550050000|2021-10-18 09:40:50|93.27|91.07|93.27|91.07|93.33|91.13|93.27|91.07|0
1634550070000|2021-10-18 09:41:10|93.16|90.96|93.33|91.13|93.33|91.13|93.16|90.96|0
1634550080000|2021-10-18 09:41:20|93.3|91.1|93.27|91.07|93.33|91.13|93.27|91.07|0
1634550090000|2021-10-18 09:41:30|93.38|91.18|93.38|91.18|93.38|91.18|93.38|91.18|0
1634550110000|2021-10-18 09:41:50|93.44|91.24|93.44|91.24|93.44|91.24|93.44|91.24|0
1634550120000|2021-10-18 09:42:00|93.38|91.18|93.5|91.3|93.5|91.3|93.27|91.07|0
1634550130000|2021-10-18 09:42:10|93.55|91.35|93.55|91.35|93.55|91.35|93.55|91.35|0
1634550140000|2021-10-18 09:42:20|93.5|91.3|93.55|91.35|93.55|91.35|93.5|91.3|0
1634550150000|2021-10-18 09:42:30|93.5|91.3|93.5|91.3|93.5|91.3|93.5|91.3|0
1634550160000|2021-10-18 09:42:40|93.47|91.27|93.5|91.3|93.5|91.3|93.47|91.27|0
1634550170000|2021-10-18 09:42:50|93.47|91.27|93.38|91.18|93.47|91.27|93.38|91.18|0
1634550180000|2021-10-18 09:43:00|93.44|91.24|93.44|91.24|93.44|91.24|93.38|91.18|0
1634550190000|2021-10-18 09:43:10|93.38|91.18|93.44|91.24|93.44|91.24|93.38|91.18|0
1634550200000|2021-10-18 09:43:20|93.33|91.13|93.36|91.16|93.36|91.16|93.33|91.13|0
1634550210000|2021-10-18 09:43:30|93.33|91.13|93.33|91.13|93.38|91.18|93.33|91.13|0
1634550220000|2021-10-18 09:43:40|93.3|91.1|93.3|91.1|93.3|91.1|93.3|91.1|0
1634550230000|2021-10-18 09:43:50|93.33|91.13|93.36|91.16|93.36|91.16|93.27|91.07|0
1634550240000|2021-10-18 09:44:00|93.38|91.18|93.47|91.27|93.49|91.29|93.38|91.18|0
1634550250000|2021-10-18 09:44:10|93.44|91.24|93.49|91.29|93.49|91.29|93.44|91.24|0
1634550260000|2021-10-18 09:44:20|93.55|91.35|93.55|91.35|93.55|91.35|93.55|91.35|0
1634550270000|2021-10-18 09:44:30|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634550280000|2021-10-18 09:44:40|93.47|91.27|93.44|91.24|93.47|91.27|93.38|91.18|0
1634550290000|2021-10-18 09:44:50|93.38|91.18|93.44|91.24|93.44|91.24|93.38|91.18|0
1634550300000|2021-10-18 09:45:00|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634550310000|2021-10-18 09:45:10|93.55|91.35|93.66|91.46|93.66|91.46|93.55|91.35|0
1634550320000|2021-10-18 09:45:20|93.72|91.52|93.72|91.52|93.72|91.52|93.66|91.46|0
1634550330000|2021-10-18 09:45:30|93.69|91.49|93.72|91.52|93.72|91.52|93.69|91.49|0
1634550340000|2021-10-18 09:45:40|93.66|91.46|93.55|91.35|93.66|91.46|93.55|91.35|0
1634550350000|2021-10-18 09:45:50|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634550360000|2021-10-18 09:46:00|93.44|91.24|93.38|91.18|93.44|91.24|93.38|91.18|0
1634550390000|2021-10-18 09:46:30|93.44|91.24|93.38|91.18|93.44|91.24|93.38|91.18|0
1634550400000|2021-10-18 09:46:40|93.41|91.21|93.38|91.18|93.44|91.24|93.38|91.18|0
1634550430000|2021-10-18 09:47:10|93.44|91.24|93.49|91.29|93.49|91.29|93.38|91.18|0
1634550440000|2021-10-18 09:47:20|93.55|91.35|93.55|91.35|93.55|91.35|93.55|91.35|0
1634550450000|2021-10-18 09:47:30|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634550460000|2021-10-18 09:47:40|93.44|91.24|93.44|91.24|93.44|91.24|93.44|91.24|0
1634550470000|2021-10-18 09:47:50|93.49|91.29|93.44|91.24|93.49|91.29|93.44|91.24|0
1634550480000|2021-10-18 09:48:00|93.47|91.27|93.55|91.35|93.55|91.35|93.47|91.27|0
1634550490000|2021-10-18 09:48:10|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634550500000|2021-10-18 09:48:20|93.47|91.27|93.44|91.24|93.47|91.27|93.38|91.18|0
1634550510000|2021-10-18 09:48:30|93.47|91.27|93.47|91.27|93.47|91.27|93.44|91.24|0
1634550520000|2021-10-18 09:48:40|93.44|91.24|93.44|91.24|93.49|91.29|93.44|91.24|0
1634550540000|2021-10-18 09:49:00|93.47|91.27|93.44|91.24|93.47|91.27|93.44|91.24|0
1634550550000|2021-10-18 09:49:10|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634550560000|2021-10-18 09:49:20|93.52|91.32|93.49|91.29|93.52|91.32|93.49|91.29|0
1634550580000|2021-10-18 09:49:40|93.44|91.24|93.47|91.27|93.47|91.27|93.44|91.24|0
1634550590000|2021-10-18 09:49:50|93.44|91.24|93.41|91.21|93.44|91.24|93.41|91.21|0
1634550600000|2021-10-18 09:50:00|93.44|91.24|93.38|91.18|93.44|91.24|93.38|91.18|0
1634550610000|2021-10-18 09:50:10|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634550620000|2021-10-18 09:50:20|93.44|91.24|93.44|91.24|93.44|91.24|93.44|91.24|0
1634550640000|2021-10-18 09:50:40|93.38|91.18|93.38|91.18|93.38|91.18|93.38|91.18|0
1634550650000|2021-10-18 09:50:50|93.33|91.13|93.35|91.15|93.35|91.15|93.33|91.13|0
1634550660000|2021-10-18 09:51:00|93.33|91.13|93.27|91.07|93.33|91.13|93.27|91.07|0
1634550670000|2021-10-18 09:51:10|93.21|91.01|93.21|91.01|93.24|91.04|93.16|90.96|0
1634550680000|2021-10-18 09:51:20|93.27|91.07|93.21|91.01|93.27|91.07|93.21|91.01|0
1634550690000|2021-10-18 09:51:30|93.27|91.07|93.24|91.04|93.27|91.07|93.24|91.04|0
1634550700000|2021-10-18 09:51:40|93.21|91.01|93.32|91.12|93.32|91.12|93.21|91.01|0
1634550710000|2021-10-18 09:51:50|93.3|91.1|93.27|91.07|93.3|91.1|93.27|91.07|0
1634550720000|2021-10-18 09:52:00|93.32|91.12|93.27|91.07|93.32|91.12|93.27|91.07|0
1634550730000|2021-10-18 09:52:10|93.32|91.12|93.27|91.07|93.32|91.12|93.27|91.07|0
1634550740000|2021-10-18 09:52:20|93.3|91.1|93.32|91.12|93.32|91.12|93.3|91.1|0
1634550750000|2021-10-18 09:52:30|93.35|91.15|93.32|91.12|93.35|91.15|93.32|91.12|0
1634550790000|2021-10-18 09:53:10|93.27|91.07|93.3|91.1|93.32|91.12|93.27|91.07|0
1634550800000|2021-10-18 09:53:20|93.27|91.07|93.32|91.12|93.32|91.12|93.27|91.07|0
1634550810000|2021-10-18 09:53:30|93.35|91.15|93.32|91.12|93.35|91.15|93.32|91.12|0
1634550840000|2021-10-18 09:54:00|93.3|91.1|93.32|91.12|93.32|91.12|93.3|91.1|0
1634550850000|2021-10-18 09:54:10|93.3|91.1|93.27|91.07|93.3|91.1|93.27|91.07|0
1634550860000|2021-10-18 09:54:20|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634550870000|2021-10-18 09:54:30|93.35|91.15|93.32|91.12|93.35|91.15|93.32|91.12|0
1634550880000|2021-10-18 09:54:40|93.35|91.15|93.32|91.12|93.35|91.15|93.32|91.12|0
1634550900000|2021-10-18 09:55:00|93.35|91.15|93.43|91.23|93.43|91.23|93.35|91.15|0
1634550920000|2021-10-18 09:55:20|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634550940000|2021-10-18 09:55:40|93.54|91.34|93.54|91.34|93.54|91.34|93.54|91.34|0
1634550950000|2021-10-18 09:55:50|93.52|91.32|93.52|91.32|93.52|91.32|93.52|91.32|0
1634550960000|2021-10-18 09:56:00|93.54|91.34|93.54|91.34|93.54|91.34|93.54|91.34|0
1634550970000|2021-10-18 09:56:10|93.52|91.32|93.52|91.32|93.52|91.32|93.49|91.29|0
1634550980000|2021-10-18 09:56:20|93.49|91.29|93.54|91.34|93.54|91.34|93.49|91.29|0
1634550990000|2021-10-18 09:56:30|93.6|91.4|93.6|91.4|93.6|91.4|93.6|91.4|0
1634551000000|2021-10-18 09:56:40|93.54|91.34|93.54|91.34|93.54|91.34|93.54|91.34|0
1634551010000|2021-10-18 09:56:50|93.6|91.4|93.6|91.4|93.6|91.4|93.6|91.4|0
1634551020000|2021-10-18 09:57:00|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1634551030000|2021-10-18 09:57:10|93.54|91.34|93.54|91.34|93.54|91.34|93.49|91.29|0
1634551040000|2021-10-18 09:57:20|93.52|91.32|93.52|91.32|93.52|91.32|93.52|91.32|0
1634551050000|2021-10-18 09:57:30|93.49|91.29|93.43|91.23|93.49|91.29|93.43|91.23|0
1634551070000|2021-10-18 09:57:50|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634551080000|2021-10-18 09:58:00|93.46|91.26|93.46|91.26|93.49|91.29|93.46|91.26|0
1634551090000|2021-10-18 09:58:10|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1634551110000|2021-10-18 09:58:30|93.52|91.32|93.49|91.29|93.52|91.32|93.49|91.29|0
1634551140000|2021-10-18 09:59:00|93.54|91.34|93.54|91.34|93.54|91.34|93.54|91.34|0
1634551150000|2021-10-18 09:59:10|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634551160000|2021-10-18 09:59:20|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1634551170000|2021-10-18 09:59:30|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634551200000|2021-10-18 10:00:00|93.52|91.32|93.52|91.32|93.54|91.34|93.52|91.32|0
1634551210000|2021-10-18 10:00:10|93.54|91.34|93.68|91.48|93.68|91.48|93.54|91.34|0
1634551220000|2021-10-18 10:00:20|93.65|91.45|93.63|91.43|93.65|91.45|93.6|91.4|0
1634551230000|2021-10-18 10:00:30|93.6|91.4|93.54|91.34|93.6|91.4|93.54|91.34|0
1634551240000|2021-10-18 10:00:40|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1634551250000|2021-10-18 10:00:50|93.54|91.34|93.54|91.34|93.54|91.34|93.54|91.34|0
1634551260000|2021-10-18 10:01:00|93.6|91.4|93.6|91.4|93.6|91.4|93.6|91.4|0
1634551270000|2021-10-18 10:01:10|93.63|91.43|93.63|91.43|93.63|91.43|93.63|91.43|0
1634551280000|2021-10-18 10:01:20|93.6|91.4|93.6|91.4|93.6|91.4|93.6|91.4|0
1634551290000|2021-10-18 10:01:30|93.65|91.45|93.63|91.43|93.65|91.45|93.63|91.43|0
1634551300000|2021-10-18 10:01:40|93.54|91.34|93.49|91.29|93.54|91.34|93.49|91.29|0
1634551320000|2021-10-18 10:02:00|93.52|91.32|93.49|91.29|93.52|91.32|93.49|91.29|0
1634551340000|2021-10-18 10:02:20|93.43|91.23|93.38|91.18|93.43|91.23|93.38|91.18|0
1634551350000|2021-10-18 10:02:30|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634551370000|2021-10-18 10:02:50|93.38|91.18|93.38|91.18|93.38|91.18|93.35|91.15|0
1634551380000|2021-10-18 10:03:00|93.32|91.12|93.32|91.12|93.38|91.18|93.32|91.12|0
1634551390000|2021-10-18 10:03:10|93.38|91.18|93.37|91.17|93.38|91.18|93.37|91.17|0
1634551400000|2021-10-18 10:03:20|93.32|91.12|93.26|91.06|93.32|91.12|93.26|91.06|0
1634551410000|2021-10-18 10:03:30|93.29|91.09|93.32|91.12|93.32|91.12|93.29|91.09|0
1634551420000|2021-10-18 10:03:40|93.26|91.06|93.29|91.09|93.32|91.12|93.26|91.06|0
1634551430000|2021-10-18 10:03:50|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634551440000|2021-10-18 10:04:00|93.26|91.06|93.26|91.06|93.26|91.06|93.26|91.06|0
1634551450000|2021-10-18 10:04:10|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634551460000|2021-10-18 10:04:20|93.35|91.15|93.37|91.17|93.37|91.17|93.32|91.12|0
1634551470000|2021-10-18 10:04:30|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1634551480000|2021-10-18 10:04:40|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1634551490000|2021-10-18 10:04:50|93.26|91.06|93.32|91.12|93.32|91.12|93.26|91.06|0
1634551500000|2021-10-18 10:05:00|93.15|90.95|93.1|90.9|93.15|90.95|93.1|90.9|0
1634551510000|2021-10-18 10:05:10|93.15|90.95|93.15|90.95|93.15|90.95|93.15|90.95|0
1634551520000|2021-10-18 10:05:20|93.21|91.01|93.21|91.01|93.21|91.01|93.21|91.01|0
1634551530000|2021-10-18 10:05:30|93.26|91.06|93.26|91.06|93.26|91.06|93.26|91.06|0
1634551560000|2021-10-18 10:06:00|93.24|91.04|93.24|91.04|93.26|91.06|93.24|91.04|0
1634551570000|2021-10-18 10:06:10|93.21|91.01|93.24|91.04|93.24|91.04|93.21|91.01|0
1634551580000|2021-10-18 10:06:20|93.26|91.06|93.26|91.06|93.26|91.06|93.26|91.06|0
1634551590000|2021-10-18 10:06:30|93.21|91.01|93.15|90.95|93.21|91.01|93.15|90.95|0
1634551600000|2021-10-18 10:06:40|93.21|91.01|93.21|91.01|93.21|91.01|93.21|91.01|0
1634551620000|2021-10-18 10:07:00|93.15|90.95|93.15|90.95|93.15|90.95|93.15|90.95|0
1634551640000|2021-10-18 10:07:20|93.04|90.84|93.04|90.84|93.1|90.9|93.04|90.84|0
1634551660000|2021-10-18 10:07:40|93.1|90.9|93.04|90.84|93.1|90.9|93.04|90.84|0
1634551670000|2021-10-18 10:07:50|93.1|90.9|93.21|91.01|93.21|91.01|93.1|90.9|0
1634551680000|2021-10-18 10:08:00|93.26|91.06|93.32|91.12|93.32|91.12|93.26|91.06|0
1634551690000|2021-10-18 10:08:10|93.26|91.06|93.29|91.09|93.29|91.09|93.26|91.06|0
1634551700000|2021-10-18 10:08:20|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634551710000|2021-10-18 10:08:30|93.26|91.06|93.24|91.04|93.29|91.09|93.24|91.04|0
1634551720000|2021-10-18 10:08:40|93.26|91.06|93.26|91.06|93.26|91.06|93.26|91.06|0
1634551730000|2021-10-18 10:08:50|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634551740000|2021-10-18 10:09:00|93.37|91.17|93.32|91.12|93.37|91.17|93.32|91.12|0
1634551750000|2021-10-18 10:09:10|93.29|91.09|93.29|91.09|93.29|91.09|93.29|91.09|0
1634551760000|2021-10-18 10:09:20|93.26|91.06|93.26|91.06|93.32|91.12|93.26|91.06|0
1634551770000|2021-10-18 10:09:30|93.29|91.09|93.26|91.06|93.32|91.12|93.26|91.06|0
1634551780000|2021-10-18 10:09:40|93.29|91.09|93.29|91.09|93.29|91.09|93.26|91.06|0
1634551790000|2021-10-18 10:09:50|93.26|91.06|93.26|91.06|93.26|91.06|93.26|91.06|0
1634551800000|2021-10-18 10:10:00|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1634551810000|2021-10-18 10:10:10|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1634551820000|2021-10-18 10:10:20|93.48|91.28|93.43|91.23|93.48|91.28|93.43|91.23|0
1634551840000|2021-10-18 10:10:40|93.46|91.26|93.37|91.17|93.46|91.26|93.37|91.17|0
1634551860000|2021-10-18 10:11:00|93.4|91.2|93.43|91.23|93.43|91.23|93.37|91.17|0
1634551870000|2021-10-18 10:11:10|93.46|91.26|93.48|91.28|93.48|91.28|93.46|91.26|0
1634551880000|2021-10-18 10:11:20|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634551890000|2021-10-18 10:11:30|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1634551900000|2021-10-18 10:11:40|93.43|91.23|93.48|91.28|93.48|91.28|93.43|91.23|0
1634551910000|2021-10-18 10:11:50|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1634551920000|2021-10-18 10:12:00|93.4|91.2|93.4|91.2|93.4|91.2|93.4|91.2|0
1634551930000|2021-10-18 10:12:10|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1634551940000|2021-10-18 10:12:20|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1634551970000|2021-10-18 10:12:50|93.4|91.2|93.4|91.2|93.4|91.2|93.4|91.2|0
1634551980000|2021-10-18 10:13:00|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1634552010000|2021-10-18 10:13:30|93.43|91.23|93.48|91.28|93.48|91.28|93.43|91.23|0
1634552020000|2021-10-18 10:13:40|93.65|91.45|93.87|91.67|93.87|91.67|93.65|91.45|0
1634552030000|2021-10-18 10:13:50|93.98|91.78|94.04|91.84|94.04|91.84|93.98|91.78|0
1634552040000|2021-10-18 10:14:00|94.09|91.89|93.9|91.7|94.09|91.89|93.9|91.7|0
1634552050000|2021-10-18 10:14:10|93.87|91.67|93.87|91.67|93.9|91.7|93.87|91.67|0
1634552060000|2021-10-18 10:14:20|93.81|91.61|93.81|91.61|93.81|91.61|93.81|91.61|0
1634552070000|2021-10-18 10:14:30|93.76|91.56|93.87|91.67|93.87|91.67|93.76|91.56|0
1634552080000|2021-10-18 10:14:40|94.04|91.84|93.98|91.78|94.04|91.84|93.98|91.78|0
1634552090000|2021-10-18 10:14:50|94.04|91.84|94.04|91.84|94.04|91.84|93.98|91.78|0
1634552100000|2021-10-18 10:15:00|94.09|91.89|94.04|91.84|94.09|91.89|94.04|91.84|0
1634552110000|2021-10-18 10:15:10|94.09|91.89|94.2|92|94.2|92|94.09|91.89|0
1634552130000|2021-10-18 10:15:30|94.15|91.95|94.15|91.95|94.15|91.95|94.09|91.89|0
1634552140000|2021-10-18 10:15:40|94.2|92|94.26|92.06|94.26|92.06|94.2|92|0
1634552150000|2021-10-18 10:15:50|94.32|92.12|94.32|92.12|94.32|92.12|94.26|92.06|0
1634552160000|2021-10-18 10:16:00|94.37|92.17|94.43|92.23|94.43|92.23|94.32|92.12|0
1634552170000|2021-10-18 10:16:10|94.37|92.17|94.32|92.12|94.4|92.2|94.32|92.12|0
1634552180000|2021-10-18 10:16:20|94.26|92.06|94.23|92.03|94.32|92.12|94.2|92|0
1634552190000|2021-10-18 10:16:30|94.2|92|94.26|92.06|94.26|92.06|94.2|92|0
1634552200000|2021-10-18 10:16:40|94.43|92.23|94.37|92.17|94.43|92.23|94.37|92.17|0
1634552220000|2021-10-18 10:17:00|94.4|92.2|94.43|92.23|94.43|92.23|94.4|92.2|0
1634552230000|2021-10-18 10:17:10|94.37|92.17|94.26|92.06|94.37|92.17|94.26|92.06|0
1634552240000|2021-10-18 10:17:20|94.32|92.12|94.43|92.23|94.43|92.23|94.32|92.12|0
1634552250000|2021-10-18 10:17:30|94.48|92.28|94.65|92.45|94.65|92.45|94.48|92.28|0
1634552260000|2021-10-18 10:17:40|94.59|92.39|94.62|92.42|94.65|92.45|94.59|92.39|0
1634552270000|2021-10-18 10:17:50|94.59|92.39|94.65|92.45|94.65|92.45|94.57|92.37|0
1634552280000|2021-10-18 10:18:00|94.59|92.39|94.48|92.28|94.59|92.39|94.48|92.28|0
1634552290000|2021-10-18 10:18:10|94.54|92.34|94.59|92.39|94.59|92.39|94.48|92.28|0
1634552300000|2021-10-18 10:18:20|94.54|92.34|94.54|92.34|94.57|92.37|94.54|92.34|0
1634552310000|2021-10-18 10:18:30|94.51|92.31|94.43|92.23|94.51|92.31|94.43|92.23|0
1634552320000|2021-10-18 10:18:40|94.37|92.17|94.37|92.17|94.37|92.17|94.37|92.17|0
1634552340000|2021-10-18 10:19:00|94.4|92.2|94.37|92.17|94.4|92.2|94.37|92.17|0
1634552350000|2021-10-18 10:19:10|94.34|92.14|94.43|92.23|94.43|92.23|94.31|92.11|0
1634552360000|2021-10-18 10:19:20|94.4|92.2|94.37|92.17|94.4|92.2|94.37|92.17|0
1634552370000|2021-10-18 10:19:30|94.31|92.11|94.29|92.09|94.31|92.11|94.26|92.06|0
1634552380000|2021-10-18 10:19:40|94.31|92.11|94.29|92.09|94.31|92.11|94.26|92.06|0
1634552390000|2021-10-18 10:19:50|94.31|92.11|94.26|92.06|94.31|92.11|94.26|92.06|0
1634552410000|2021-10-18 10:20:10|94.2|92|94.2|92|94.2|92|94.2|92|0
1634552430000|2021-10-18 10:20:30|94.15|91.95|94.15|91.95|94.15|91.95|94.15|91.95|0
1634552440000|2021-10-18 10:20:40|94.2|92|94.2|92|94.2|92|94.2|92|0
1634552450000|2021-10-18 10:20:50|94.15|91.95|94.03|91.83|94.15|91.95|94.03|91.83|0
1634552460000|2021-10-18 10:21:00|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1634552470000|2021-10-18 10:21:10|94.03|91.83|94.09|91.89|94.09|91.89|94.03|91.83|0
1634552480000|2021-10-18 10:21:20|94.15|91.95|94.15|91.95|94.15|91.95|94.15|91.95|0
1634552490000|2021-10-18 10:21:30|94.09|91.89|94.09|91.89|94.09|91.89|94.09|91.89|0
1634552500000|2021-10-18 10:21:40|94.03|91.83|93.98|91.78|94.03|91.83|93.98|91.78|0
1634552510000|2021-10-18 10:21:50|94.03|91.83|94.03|91.83|94.03|91.83|94.03|91.83|0
1634552530000|2021-10-18 10:22:10|93.98|91.78|93.92|91.72|93.98|91.78|93.92|91.72|0
1634552540000|2021-10-18 10:22:20|93.87|91.67|93.87|91.67|93.87|91.67|93.87|91.67|0
1634552550000|2021-10-18 10:22:30|93.81|91.61|93.7|91.5|93.81|91.61|93.7|91.5|0
1634552560000|2021-10-18 10:22:40|93.75|91.55|93.75|91.55|93.75|91.55|93.75|91.55|0
1634552580000|2021-10-18 10:23:00|93.81|91.61|93.75|91.55|93.81|91.61|93.75|91.55|0
1634552590000|2021-10-18 10:23:10|93.7|91.5|93.7|91.5|93.7|91.5|93.7|91.5|0
1634552600000|2021-10-18 10:23:20|93.75|91.55|93.75|91.55|93.75|91.55|93.75|91.55|0
1634552610000|2021-10-18 10:23:30|93.7|91.5|93.75|91.55|93.75|91.55|93.7|91.5|0
1634552630000|2021-10-18 10:23:50|93.87|91.67|93.87|91.67|93.87|91.67|93.87|91.67|0
1634552640000|2021-10-18 10:24:00|93.84|91.64|93.87|91.67|93.87|91.67|93.84|91.64|0
1634552680000|2021-10-18 10:24:40|93.92|91.72|93.98|91.78|93.98|91.78|93.92|91.72|0
1634552700000|2021-10-18 10:25:00|94.03|91.83|94.03|91.83|94.03|91.83|94.03|91.83|0
1634552720000|2021-10-18 10:25:20|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1634552730000|2021-10-18 10:25:30|94.03|91.83|93.98|91.78|94.03|91.83|93.98|91.78|0
1634552740000|2021-10-18 10:25:40|93.92|91.72|93.92|91.72|93.92|91.72|93.92|91.72|0
1634552750000|2021-10-18 10:25:50|93.86|91.66|93.92|91.72|93.92|91.72|93.86|91.66|0
1634552760000|2021-10-18 10:26:00|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1634552770000|2021-10-18 10:26:10|94.03|91.83|94.03|91.83|94.03|91.83|94.03|91.83|0
1634552790000|2021-10-18 10:26:30|94|91.8|94.03|91.83|94.03|91.83|94|91.8|0
1634552800000|2021-10-18 10:26:40|93.98|91.78|93.95|91.75|93.98|91.78|93.92|91.72|0
1634552810000|2021-10-18 10:26:50|93.92|91.72|93.95|91.75|93.95|91.75|93.92|91.72|0
1634552820000|2021-10-18 10:27:00|93.98|91.78|93.92|91.72|93.98|91.78|93.92|91.72|0
1634552830000|2021-10-18 10:27:10|93.95|91.75|93.92|91.72|93.95|91.75|93.92|91.72|0
1634552850000|2021-10-18 10:27:30|93.86|91.66|93.86|91.66|93.86|91.66|93.86|91.66|0
1634552860000|2021-10-18 10:27:40|93.92|91.72|93.92|91.72|93.92|91.72|93.92|91.72|0
1634552870000|2021-10-18 10:27:50|93.89|91.69|93.86|91.66|93.89|91.69|93.86|91.66|0
1634552890000|2021-10-18 10:28:10|93.81|91.61|93.81|91.61|93.81|91.61|93.81|91.61|0
1634552900000|2021-10-18 10:28:20|93.86|91.66|93.86|91.66|93.86|91.66|93.86|91.66|0
1634552910000|2021-10-18 10:28:30|93.84|91.64|93.81|91.61|93.84|91.64|93.81|91.61|0
1634552920000|2021-10-18 10:28:40|93.75|91.55|93.78|91.58|93.78|91.58|93.75|91.55|0
1634552930000|2021-10-18 10:28:50|93.75|91.55|93.75|91.55|93.75|91.55|93.75|91.55|0
1634552940000|2021-10-18 10:29:00|93.81|91.61|93.81|91.61|93.81|91.61|93.81|91.61|0
1634552950000|2021-10-18 10:29:10|93.78|91.58|93.7|91.5|93.78|91.58|93.7|91.5|0
1634552960000|2021-10-18 10:29:20|93.73|91.53|93.81|91.61|93.81|91.61|93.73|91.53|0
1634552980000|2021-10-18 10:29:40|93.75|91.55|93.75|91.55|93.75|91.55|93.75|91.55|0
1634552990000|2021-10-18 10:29:50|93.78|91.58|93.75|91.55|93.78|91.58|93.75|91.55|0
1634553000000|2021-10-18 10:30:00|93.7|91.5|93.7|91.5|93.7|91.5|93.7|91.5|0
1634553010000|2021-10-18 10:30:10|93.64|91.44|93.64|91.44|93.64|91.44|93.64|91.44|0
1634553020000|2021-10-18 10:30:20|93.58|91.38|93.58|91.38|93.64|91.44|93.58|91.38|0
1634553030000|2021-10-18 10:30:30|93.64|91.44|93.61|91.41|93.64|91.44|93.61|91.41|0
1634553040000|2021-10-18 10:30:40|93.64|91.44|93.64|91.44|93.64|91.44|93.64|91.44|0
1634553060000|2021-10-18 10:31:00|93.61|91.41|93.53|91.33|93.61|91.41|93.53|91.33|0
1634553080000|2021-10-18 10:31:20|93.47|91.27|93.64|91.44|93.64|91.44|93.47|91.27|0
1634553100000|2021-10-18 10:31:40|93.61|91.41|93.58|91.38|93.64|91.44|93.58|91.38|0
1634553110000|2021-10-18 10:31:50|93.53|91.33|93.53|91.33|93.53|91.33|93.53|91.33|0
1634553120000|2021-10-18 10:32:00|93.47|91.27|93.5|91.3|93.53|91.33|93.47|91.27|0
1634553130000|2021-10-18 10:32:10|93.53|91.33|93.5|91.3|93.53|91.33|93.47|91.27|0
1634553140000|2021-10-18 10:32:20|93.53|91.33|93.69|91.49|93.69|91.49|93.53|91.33|0
1634553150000|2021-10-18 10:32:30|93.75|91.55|93.75|91.55|93.75|91.55|93.75|91.55|0
1634553160000|2021-10-18 10:32:40|93.69|91.49|93.64|91.44|93.69|91.49|93.64|91.44|0
1634553170000|2021-10-18 10:32:50|93.58|91.38|93.61|91.41|93.61|91.41|93.58|91.38|0
1634553180000|2021-10-18 10:33:00|93.58|91.38|93.53|91.33|93.58|91.38|93.53|91.33|0
1634553190000|2021-10-18 10:33:10|93.58|91.38|93.56|91.36|93.58|91.38|93.56|91.36|0
1634553200000|2021-10-18 10:33:20|93.58|91.38|93.56|91.36|93.58|91.38|93.56|91.36|0
1634553210000|2021-10-18 10:33:30|93.53|91.33|93.53|91.33|93.53|91.33|93.53|91.33|0
1634553220000|2021-10-18 10:33:40|93.47|91.27|93.47|91.27|93.47|91.27|93.47|91.27|0
1634553230000|2021-10-18 10:33:50|93.45|91.25|93.36|91.16|93.45|91.25|93.36|91.16|0
1634553240000|2021-10-18 10:34:00|93.42|91.22|93.47|91.27|93.47|91.27|93.42|91.22|0
1634553250000|2021-10-18 10:34:10|93.42|91.22|93.42|91.22|93.42|91.22|93.42|91.22|0
1634553270000|2021-10-18 10:34:30|93.36|91.16|93.42|91.22|93.42|91.22|93.36|91.16|0
1634553300000|2021-10-18 10:35:00|93.36|91.16|93.42|91.22|93.42|91.22|93.36|91.16|0
1634553310000|2021-10-18 10:35:10|93.47|91.27|93.42|91.22|93.47|91.27|93.42|91.22|0
1634553320000|2021-10-18 10:35:20|93.47|91.27|93.47|91.27|93.47|91.27|93.47|91.27|0
1634553330000|2021-10-18 10:35:30|93.42|91.22|93.47|91.27|93.47|91.27|93.42|91.22|0
1634553340000|2021-10-18 10:35:40|93.44|91.24|93.42|91.22|93.44|91.24|93.42|91.22|0
1634553350000|2021-10-18 10:35:50|93.44|91.24|93.42|91.22|93.44|91.24|93.42|91.22|0
1634553360000|2021-10-18 10:36:00|93.44|91.24|93.36|91.16|93.44|91.24|93.36|91.16|0
1634553370000|2021-10-18 10:36:10|93.44|91.24|93.44|91.24|93.44|91.24|93.44|91.24|0
1634553380000|2021-10-18 10:36:20|93.42|91.22|93.5|91.3|93.5|91.3|93.42|91.22|0
1634553390000|2021-10-18 10:36:30|93.53|91.33|93.53|91.33|93.53|91.33|93.53|91.33|0
1634553400000|2021-10-18 10:36:40|93.5|91.3|93.5|91.3|93.5|91.3|93.5|91.3|0
1634553410000|2021-10-18 10:36:50|93.53|91.33|93.53|91.33|93.53|91.33|93.53|91.33|0
1634553420000|2021-10-18 10:37:00|93.47|91.27|93.41|91.21|93.47|91.27|93.41|91.21|0
1634553440000|2021-10-18 10:37:20|93.47|91.27|93.47|91.27|93.47|91.27|93.47|91.27|0
1634553470000|2021-10-18 10:37:50|93.53|91.33|93.53|91.33|93.53|91.33|93.53|91.33|0
1634553480000|2021-10-18 10:38:00|93.58|91.38|93.64|91.44|93.64|91.44|93.58|91.38|0
1634553490000|2021-10-18 10:38:10|93.58|91.38|93.58|91.38|93.58|91.38|93.58|91.38|0
1634553510000|2021-10-18 10:38:30|93.61|91.41|93.58|91.38|93.61|91.41|93.58|91.38|0
1634553530000|2021-10-18 10:38:50|93.64|91.44|93.64|91.44|93.64|91.44|93.58|91.38|0
1634553540000|2021-10-18 10:39:00|93.58|91.38|93.58|91.38|93.61|91.41|93.58|91.38|0
1634553560000|2021-10-18 10:39:20|93.61|91.41|93.52|91.32|93.61|91.41|93.52|91.32|0
1634553570000|2021-10-18 10:39:30|93.5|91.3|93.47|91.27|93.5|91.3|93.47|91.27|0
1634553590000|2021-10-18 10:39:50|93.61|91.41|93.58|91.38|93.61|91.41|93.58|91.38|0
1634553600000|2021-10-18 10:40:00|93.55|91.35|93.64|91.44|93.64|91.44|93.55|91.35|0
1634553610000|2021-10-18 10:40:10|93.47|91.27|93.47|91.27|93.47|91.27|93.47|91.27|0
1634553620000|2021-10-18 10:40:20|93.52|91.32|93.47|91.27|93.52|91.32|93.47|91.27|0
1634553630000|2021-10-18 10:40:30|93.5|91.3|93.3|91.1|93.5|91.3|93.25|91.05|0
1634553640000|2021-10-18 10:40:40|93.25|91.05|93.08|90.88|93.25|91.05|93.08|90.88|0
1634553650000|2021-10-18 10:40:50|93.03|90.83|93.03|90.83|93.03|90.83|93.03|90.83|0
1634553660000|2021-10-18 10:41:00|93.05|90.85|92.86|90.66|93.05|90.85|92.86|90.66|0
1634553670000|2021-10-18 10:41:10|92.89|90.69|92.91|90.71|92.91|90.71|92.89|90.69|0
1634553680000|2021-10-18 10:41:20|92.97|90.77|93.08|90.88|93.08|90.88|92.97|90.77|0
1634553700000|2021-10-18 10:41:40|93.16|90.96|93.14|90.94|93.16|90.96|93.14|90.94|0
1634553710000|2021-10-18 10:41:50|93.19|90.99|93.19|90.99|93.19|90.99|93.14|90.94|0
1634553720000|2021-10-18 10:42:00|93.14|90.94|93.14|90.94|93.14|90.94|93.14|90.94|0
1634553730000|2021-10-18 10:42:10|93.19|90.99|93.14|90.94|93.19|90.99|93.14|90.94|0
1634553740000|2021-10-18 10:42:20|93.02|90.82|92.97|90.77|93.02|90.82|92.97|90.77|0
1634553750000|2021-10-18 10:42:30|93.02|90.82|93.08|90.88|93.08|90.88|93.02|90.82|0
1634553760000|2021-10-18 10:42:40|93.02|90.82|93.02|90.82|93.02|90.82|93.02|90.82|0
1634553770000|2021-10-18 10:42:50|93.05|90.85|93.14|90.94|93.14|90.94|93.05|90.85|0
1634553780000|2021-10-18 10:43:00|93.25|91.05|93.25|91.05|93.25|91.05|93.25|91.05|0
1634553790000|2021-10-18 10:43:10|93.19|90.99|93.19|90.99|93.19|90.99|93.19|90.99|0
1634553800000|2021-10-18 10:43:20|93.25|91.05|93.14|90.94|93.25|91.05|93.14|90.94|0
1634553810000|2021-10-18 10:43:30|93.13|90.93|93.02|90.82|93.13|90.93|93.02|90.82|0
1634553820000|2021-10-18 10:43:40|93.08|90.88|93.02|90.82|93.08|90.88|93.02|90.82|0
1634553830000|2021-10-18 10:43:50|93.08|90.88|93.08|90.88|93.13|90.93|93.08|90.88|0
1634553840000|2021-10-18 10:44:00|93.13|90.93|93.08|90.88|93.13|90.93|93.08|90.88|0
1634553850000|2021-10-18 10:44:10|93.02|90.82|93.02|90.82|93.08|90.88|93.02|90.82|0
1634553870000|2021-10-18 10:44:30|93.08|90.88|92.97|90.77|93.08|90.88|92.97|90.77|0
1634553880000|2021-10-18 10:44:40|92.91|90.71|92.97|90.77|92.97|90.77|92.91|90.71|0
1634553890000|2021-10-18 10:44:50|92.94|90.74|92.94|90.74|92.94|90.74|92.94|90.74|0
1634553900000|2021-10-18 10:45:00|93.02|90.82|93.02|90.82|93.02|90.82|93|90.8|0
1634553910000|2021-10-18 10:45:10|93.13|90.93|93.19|90.99|93.19|90.99|93.13|90.93|0
1634553930000|2021-10-18 10:45:30|93.24|91.04|93.13|90.93|93.24|91.04|93.13|90.93|0
1634553940000|2021-10-18 10:45:40|93.19|90.99|93.19|90.99|93.19|90.99|93.19|90.99|0
1634553950000|2021-10-18 10:45:50|93.16|90.96|93.19|90.99|93.19|90.99|93.16|90.96|0
1634553960000|2021-10-18 10:46:00|93.16|90.96|93.24|91.04|93.24|91.04|93.13|90.93|0
1634553970000|2021-10-18 10:46:10|93.22|91.02|93.22|91.02|93.24|91.04|93.22|91.02|0
1634553980000|2021-10-18 10:46:20|93.24|91.04|93.22|91.02|93.24|91.04|93.22|91.02|0
1634553990000|2021-10-18 10:46:30|93.19|90.99|93.19|90.99|93.19|90.99|93.19|90.99|0
1634554000000|2021-10-18 10:46:40|93.22|91.02|93.24|91.04|93.24|91.04|93.22|91.02|0
1634554020000|2021-10-18 10:47:00|93.19|90.99|93.19|90.99|93.19|90.99|93.19|90.99|0
1634554030000|2021-10-18 10:47:10|93.13|90.93|93.19|90.99|93.19|90.99|93.13|90.93|0
1634554040000|2021-10-18 10:47:20|93.16|90.96|93.16|90.96|93.16|90.96|93.16|90.96|0
1634554050000|2021-10-18 10:47:30|93.13|90.93|93.13|90.93|93.13|90.93|93.13|90.93|0
1634554080000|2021-10-18 10:48:00|93.19|90.99|93.24|91.04|93.24|91.04|93.19|90.99|0
1634554090000|2021-10-18 10:48:10|93.3|91.1|93.35|91.15|93.35|91.15|93.3|91.1|0
1634554100000|2021-10-18 10:48:20|94.86|92.66|94.1|91.9|94.86|92.66|94.1|91.9|0
1634554120000|2021-10-18 10:48:40|94.05|91.85|94.05|91.85|94.05|91.85|94.05|91.85|0
1634554130000|2021-10-18 10:48:50|94.1|91.9|94.16|91.96|94.16|91.96|94.1|91.9|0
1634554140000|2021-10-18 10:49:00|94.1|91.9|94.05|91.85|94.1|91.9|94.05|91.85|0
1634554150000|2021-10-18 10:49:10|94.02|91.82|94.05|91.85|94.05|91.85|94.02|91.82|0
1634554170000|2021-10-18 10:49:30|93.99|91.79|93.94|91.74|93.99|91.79|93.94|91.74|0
1634554180000|2021-10-18 10:49:40|93.99|91.79|93.99|91.79|93.99|91.79|93.99|91.79|0
1634554190000|2021-10-18 10:49:50|94.05|91.85|94.05|91.85|94.05|91.85|94.05|91.85|0
1634554200000|2021-10-18 10:50:00|94.1|91.9|94.1|91.9|94.1|91.9|94.1|91.9|0
1634554230000|2021-10-18 10:50:30|94.16|91.96|94.21|92.01|94.21|92.01|94.16|91.96|0
1634554240000|2021-10-18 10:50:40|94.27|92.07|94.27|92.07|94.33|92.13|94.27|92.07|0
1634554260000|2021-10-18 10:51:00|94.24|92.04|94.24|92.04|94.24|92.04|94.21|92.01|0
1634554270000|2021-10-18 10:51:10|94.21|92.01|94.21|92.01|94.21|92.01|94.16|91.96|0
1634554290000|2021-10-18 10:51:30|94.16|91.96|94.16|91.96|94.16|91.96|94.16|91.96|0
1634554300000|2021-10-18 10:51:40|94.21|92.01|94.16|91.96|94.21|92.01|94.16|91.96|0
1634554320000|2021-10-18 10:52:00|94.21|92.01|94.19|91.99|94.21|92.01|94.19|91.99|0
1634554330000|2021-10-18 10:52:10|94.24|92.04|94.21|92.01|94.24|92.04|94.21|92.01|0
1634554340000|2021-10-18 10:52:20|94.24|92.04|94.27|92.07|94.27|92.07|94.24|92.04|0
1634554350000|2021-10-18 10:52:30|94.24|92.04|94.21|92.01|94.24|92.04|94.21|92.01|0
1634554360000|2021-10-18 10:52:40|94.27|92.07|94.33|92.13|94.33|92.13|94.27|92.07|0
1634554400000|2021-10-18 10:53:20|94.32|92.12|94.32|92.12|94.32|92.12|94.32|92.12|0
1634554410000|2021-10-18 10:53:30|94.3|92.1|94.38|92.18|94.38|92.18|94.3|92.1|0
1634554430000|2021-10-18 10:53:50|94.44|92.24|94.44|92.24|94.44|92.24|94.38|92.18|0
1634554440000|2021-10-18 10:54:00|94.38|92.18|94.44|92.24|94.44|92.24|94.38|92.18|0
1634554450000|2021-10-18 10:54:10|94.41|92.21|94.44|92.24|94.44|92.24|94.41|92.21|0
1634554460000|2021-10-18 10:54:20|94.41|92.21|94.38|92.18|94.41|92.21|94.38|92.18|0
1634554470000|2021-10-18 10:54:30|94.41|92.21|94.41|92.21|94.41|92.21|94.41|92.21|0
1634554480000|2021-10-18 10:54:40|94.38|92.18|94.38|92.18|94.41|92.21|94.38|92.18|0
1634554490000|2021-10-18 10:54:50|94.32|92.12|94.32|92.12|94.32|92.12|94.32|92.12|0
1634554500000|2021-10-18 10:55:00|94.27|92.07|94.21|92.01|94.27|92.07|94.21|92.01|0
1634554510000|2021-10-18 10:55:10|94.27|92.07|94.27|92.07|94.27|92.07|94.27|92.07|0
1634554520000|2021-10-18 10:55:20|94.24|92.04|94.27|92.07|94.27|92.07|94.24|92.04|0
1634554530000|2021-10-18 10:55:30|94.21|92.01|94.21|92.01|94.21|92.01|94.21|92.01|0
1634554540000|2021-10-18 10:55:40|94.27|92.07|94.21|92.01|94.27|92.07|94.21|92.01|0
1634554570000|2021-10-18 10:56:10|94.19|91.99|94.16|91.96|94.19|91.99|94.16|91.96|0
1634554580000|2021-10-18 10:56:20|94.21|92.01|94.16|91.96|94.21|92.01|94.16|91.96|0
1634554590000|2021-10-18 10:56:30|94.19|91.99|94.21|92.01|94.21|92.01|94.19|91.99|0
1634554600000|2021-10-18 10:56:40|94.16|91.96|94.16|91.96|94.16|91.96|94.16|91.96|0
1634554620000|2021-10-18 10:57:00|94.19|91.99|94.16|91.96|94.19|91.99|94.16|91.96|0
1634554650000|2021-10-18 10:57:30|94.18|91.98|94.18|91.98|94.18|91.98|94.18|91.98|0
1634554660000|2021-10-18 10:57:40|94.16|91.96|94.16|91.96|94.16|91.96|94.16|91.96|0
1634554680000|2021-10-18 10:58:00|94.04|91.84|94.04|91.84|94.04|91.84|94.04|91.84|0
1634554690000|2021-10-18 10:58:10|94.1|91.9|94.04|91.84|94.1|91.9|94.04|91.84|0
1634554700000|2021-10-18 10:58:20|94.1|91.9|94.1|91.9|94.16|91.96|94.1|91.9|0
1634554710000|2021-10-18 10:58:30|94.13|91.93|94.16|91.96|94.16|91.96|94.13|91.93|0
1634554720000|2021-10-18 10:58:40|94.21|92.01|94.21|92.01|94.21|92.01|94.21|92.01|0
1634554730000|2021-10-18 10:58:50|94.16|91.96|94.16|91.96|94.16|91.96|94.16|91.96|0
1634554740000|2021-10-18 10:59:00|94.21|92.01|94.21|92.01|94.21|92.01|94.21|92.01|0
1634554750000|2021-10-18 10:59:10|94.24|92.04|94.27|92.07|94.27|92.07|94.24|92.04|0
1634554770000|2021-10-18 10:59:30|94.24|92.04|94.24|92.04|94.24|92.04|94.24|92.04|0
1634554780000|2021-10-18 10:59:40|94.21|92.01|94.32|92.12|94.32|92.12|94.21|92.01|0
1634554790000|2021-10-18 10:59:50|94.43|92.23|94.43|92.23|94.43|92.23|94.43|92.23|0
1634554800000|2021-10-18 11:00:00|94.41|92.21|94.21|92.01|94.41|92.21|94.15|91.95|0
1634554810000|2021-10-18 11:00:10|94.15|91.95|94.15|91.95|94.15|91.95|94.15|91.95|0
1634554820000|2021-10-18 11:00:20|94.21|92.01|94.21|92.01|94.21|92.01|94.21|92.01|0
1634554830000|2021-10-18 11:00:30|94.15|91.95|94.15|91.95|94.15|91.95|94.15|91.95|0
1634554840000|2021-10-18 11:00:40|94.18|91.98|94.18|91.98|94.18|91.98|94.18|91.98|0
1634554850000|2021-10-18 11:00:50|94.15|91.95|94.15|91.95|94.21|92.01|94.15|91.95|0
1634554860000|2021-10-18 11:01:00|94.1|91.9|94.1|91.9|94.15|91.95|94.1|91.9|0
1634554870000|2021-10-18 11:01:10|94.15|91.95|94.15|91.95|94.15|91.95|94.15|91.95|0
1634554880000|2021-10-18 11:01:20|94.1|91.9|94.15|91.95|94.15|91.95|94.1|91.9|0
1634554900000|2021-10-18 11:01:40|94.1|91.9|94.1|91.9|94.1|91.9|94.1|91.9|0
1634554910000|2021-10-18 11:01:50|94.04|91.84|94.07|91.87|94.07|91.87|94.04|91.84|0
1634554920000|2021-10-18 11:02:00|94.04|91.84|94.1|91.9|94.1|91.9|94.04|91.84|0
1634554930000|2021-10-18 11:02:10|94.13|91.93|94.1|91.9|94.13|91.93|94.1|91.9|0
1634554950000|2021-10-18 11:02:30|94.04|91.84|94.04|91.84|94.1|91.9|94.04|91.84|0
1634554960000|2021-10-18 11:02:40|93.99|91.79|94.04|91.84|94.07|91.87|93.99|91.79|0
1634554970000|2021-10-18 11:02:50|94.1|91.9|94.1|91.9|94.1|91.9|94.1|91.9|0
1634555020000|2021-10-18 11:03:40|94.04|91.84|94.04|91.84|94.04|91.84|94.04|91.84|0
1634555030000|2021-10-18 11:03:50|93.99|91.79|93.99|91.79|93.99|91.79|93.99|91.79|0
1634555040000|2021-10-18 11:04:00|94.04|91.84|94.04|91.84|94.04|91.84|94.04|91.84|0
1634555060000|2021-10-18 11:04:20|93.93|91.73|93.93|91.73|93.93|91.73|93.93|91.73|0
1634555110000|2021-10-18 11:05:10|93.99|91.79|93.99|91.79|93.99|91.79|93.99|91.79|0
1634555120000|2021-10-18 11:05:20|94.04|91.84|93.99|91.79|94.04|91.84|93.99|91.79|0
1634555130000|2021-10-18 11:05:30|94.04|91.84|94.04|91.84|94.04|91.84|94.04|91.84|0
1634555140000|2021-10-18 11:05:40|93.99|91.79|93.93|91.73|93.99|91.79|93.93|91.73|0
1634555150000|2021-10-18 11:05:50|93.87|91.67|93.93|91.73|93.93|91.73|93.87|91.67|0
1634555160000|2021-10-18 11:06:00|93.87|91.67|93.87|91.67|93.87|91.67|93.87|91.67|0
1634555170000|2021-10-18 11:06:10|93.82|91.62|93.71|91.51|93.82|91.62|93.71|91.51|0
1634555190000|2021-10-18 11:06:30|93.65|91.45|93.71|91.51|93.71|91.51|93.65|91.45|0
1634555200000|2021-10-18 11:06:40|93.76|91.56|93.76|91.56|93.76|91.56|93.76|91.56|0
1634555220000|2021-10-18 11:07:00|93.71|91.51|93.71|91.51|93.71|91.51|93.71|91.51|0
1634555230000|2021-10-18 11:07:10|93.6|91.4|93.49|91.29|93.6|91.4|93.43|91.23|0
1634555240000|2021-10-18 11:07:20|93.46|91.26|93.49|91.29|93.49|91.29|93.43|91.23|0
1634555250000|2021-10-18 11:07:30|93.43|91.23|93.38|91.18|93.43|91.23|93.38|91.18|0
1634555260000|2021-10-18 11:07:40|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1634555270000|2021-10-18 11:07:50|93.35|91.15|93.26|91.06|93.35|91.15|93.26|91.06|0
1634555280000|2021-10-18 11:08:00|93.32|91.12|93.37|91.17|93.43|91.23|93.32|91.12|0
1634555290000|2021-10-18 11:08:10|93.32|91.12|93.32|91.12|93.32|91.12|93.21|91.01|0
1634555300000|2021-10-18 11:08:20|93.26|91.06|93.26|91.06|93.26|91.06|93.26|91.06|0
1634555310000|2021-10-18 11:08:30|93.32|91.12|93.32|91.12|93.37|91.17|93.32|91.12|0
1634555320000|2021-10-18 11:08:40|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1634555330000|2021-10-18 11:08:50|93.32|91.12|93.37|91.17|93.37|91.17|93.32|91.12|0
1634555340000|2021-10-18 11:09:00|93.32|91.12|93.26|91.06|93.32|91.12|93.26|91.06|0
1634555350000|2021-10-18 11:09:10|93.21|91.01|93.26|91.06|93.26|91.06|93.21|91.01|0
1634555360000|2021-10-18 11:09:20|93.21|91.01|93.26|91.06|93.26|91.06|93.21|91.01|0
1634555380000|2021-10-18 11:09:40|93.32|91.12|93.26|91.06|93.37|91.17|93.26|91.06|0
1634555400000|2021-10-18 11:10:00|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634555410000|2021-10-18 11:10:10|93.37|91.17|93.32|91.12|93.37|91.17|93.32|91.12|0
1634555430000|2021-10-18 11:10:30|93.35|91.15|93.32|91.12|93.37|91.17|93.32|91.12|0
1634555440000|2021-10-18 11:10:40|93.37|91.17|93.37|91.17|93.37|91.17|93.32|91.12|0
1634555450000|2021-10-18 11:10:50|93.4|91.2|93.37|91.17|93.4|91.2|93.37|91.17|0
1634555460000|2021-10-18 11:11:00|93.35|91.15|93.35|91.15|93.37|91.17|93.35|91.15|0
1634555470000|2021-10-18 11:11:10|93.32|91.12|93.37|91.17|93.37|91.17|93.32|91.12|0
1634555480000|2021-10-18 11:11:20|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634555490000|2021-10-18 11:11:30|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1634555500000|2021-10-18 11:11:40|93.4|91.2|93.43|91.23|93.43|91.23|93.37|91.17|0
1634555510000|2021-10-18 11:11:50|93.48|91.28|93.48|91.28|93.48|91.28|93.48|91.28|0
1634555520000|2021-10-18 11:12:00|93.46|91.26|93.48|91.28|93.48|91.28|93.46|91.26|0
1634555530000|2021-10-18 11:12:10|93.43|91.23|93.4|91.2|93.43|91.23|93.4|91.2|0
1634555540000|2021-10-18 11:12:20|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1634555560000|2021-10-18 11:12:40|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1634555570000|2021-10-18 11:12:50|93.32|91.12|93.4|91.2|93.4|91.2|93.32|91.12|0
1634555580000|2021-10-18 11:13:00|93.43|91.23|93.37|91.17|93.43|91.23|93.37|91.17|0
1634555610000|2021-10-18 11:13:30|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634555620000|2021-10-18 11:13:40|93.35|91.15|93.32|91.12|93.35|91.15|93.32|91.12|0
1634555640000|2021-10-18 11:14:00|93.35|91.15|93.37|91.17|93.37|91.17|93.35|91.15|0
1634555670000|2021-10-18 11:14:30|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634555680000|2021-10-18 11:14:40|93.26|91.06|93.26|91.06|93.26|91.06|93.26|91.06|0
1634555690000|2021-10-18 11:14:50|93.29|91.09|93.32|91.12|93.32|91.12|93.29|91.09|0
1634555700000|2021-10-18 11:15:00|93.35|91.15|93.32|91.12|93.35|91.15|93.32|91.12|0
1634555710000|2021-10-18 11:15:10|93.26|91.06|93.26|91.06|93.26|91.06|93.23|91.03|0
1634555720000|2021-10-18 11:15:20|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634555730000|2021-10-18 11:15:30|93.34|91.14|93.32|91.12|93.37|91.17|93.32|91.12|0
1634555740000|2021-10-18 11:15:40|93.34|91.14|93.32|91.12|93.34|91.14|93.32|91.12|0
1634555750000|2021-10-18 11:15:50|93.26|91.06|93.26|91.06|93.26|91.06|93.26|91.06|0
1634555770000|2021-10-18 11:16:10|93.29|91.09|93.32|91.12|93.32|91.12|93.29|91.09|0
1634555780000|2021-10-18 11:16:20|93.37|91.17|93.37|91.17|93.37|91.17|93.37|91.17|0
1634555810000|2021-10-18 11:16:50|93.32|91.12|93.34|91.14|93.34|91.14|93.32|91.12|0
1634555820000|2021-10-18 11:17:00|93.32|91.12|93.26|91.06|93.32|91.12|93.26|91.06|0
1634555830000|2021-10-18 11:17:10|93.21|91.01|93.26|91.06|93.26|91.06|93.21|91.01|0
1634555840000|2021-10-18 11:17:20|93.32|91.12|93.32|91.12|93.32|91.12|93.32|91.12|0
1634555880000|2021-10-18 11:18:00|93.26|91.06|93.26|91.06|93.26|91.06|93.26|91.06|0
1634555900000|2021-10-18 11:18:20|93.2|91|93.2|91|93.2|91|93.2|91|0
1634555910000|2021-10-18 11:18:30|93.15|90.95|93.15|90.95|93.15|90.95|93.15|90.95|0
1634555920000|2021-10-18 11:18:40|93.2|91|93.2|91|93.2|91|93.15|90.95|0
1634555940000|2021-10-18 11:19:00|93.15|90.95|93.2|91|93.2|91|93.15|90.95|0
1634555950000|2021-10-18 11:19:10|93.18|90.98|93.15|90.95|93.18|90.98|93.15|90.95|0
1634555960000|2021-10-18 11:19:20|93.2|91|93.2|91|93.2|91|93.2|91|0
1634555970000|2021-10-18 11:19:30|93.15|90.95|93.2|91|93.2|91|93.15|90.95|0
1634555990000|2021-10-18 11:19:50|93.18|90.98|93.2|91|93.2|91|93.18|90.98|0
1634556000000|2021-10-18 11:20:00|93.26|91.06|93.2|91|93.26|91.06|93.2|91|0
1634556010000|2021-10-18 11:20:10|93.15|90.95|93.2|91|93.2|91|93.15|90.95|0
1634556020000|2021-10-18 11:20:20|93.15|90.95|93.15|90.95|93.15|90.95|93.15|90.95|0
1634556030000|2021-10-18 11:20:30|93.18|90.98|93.2|91|93.2|91|93.18|90.98|0
1634556050000|2021-10-18 11:20:50|93.26|91.06|93.2|91|93.26|91.06|93.2|91|0
1634556080000|2021-10-18 11:21:20|93.18|90.98|93.15|90.95|93.2|91|93.15|90.95|0
1634556090000|2021-10-18 11:21:30|93.2|91|93.2|91|93.2|91|93.2|91|0
1634556100000|2021-10-18 11:21:40|93.15|90.95|93.15|90.95|93.15|90.95|93.15|90.95|0
1634556110000|2021-10-18 11:21:50|93.2|91|93.2|91|93.2|91|93.15|90.95|0
1634556130000|2021-10-18 11:22:10|93.15|90.95|93.15|90.95|93.15|90.95|93.15|90.95|0
1634556150000|2021-10-18 11:22:30|93.09|90.89|93.09|90.89|93.09|90.89|93.09|90.89|0
1634556160000|2021-10-18 11:22:40|93.04|90.84|93.09|90.89|93.09|90.89|93.04|90.84|0
1634556170000|2021-10-18 11:22:50|93.04|90.84|93.07|90.87|93.09|90.89|93.04|90.84|0
1634556180000|2021-10-18 11:23:00|92.98|90.78|93.04|90.84|93.04|90.84|92.98|90.78|0
1634556190000|2021-10-18 11:23:10|92.98|90.78|92.93|90.73|92.98|90.78|92.93|90.73|0
1634556200000|2021-10-18 11:23:20|92.98|90.78|92.98|90.78|92.98|90.78|92.98|90.78|0
1634556210000|2021-10-18 11:23:30|93.04|90.84|93.04|90.84|93.04|90.84|93.04|90.84|0
1634556220000|2021-10-18 11:23:40|92.98|90.78|92.98|90.78|92.98|90.78|92.98|90.78|0
1634556250000|2021-10-18 11:24:10|93.04|90.84|92.98|90.78|93.04|90.84|92.98|90.78|0
1634556260000|2021-10-18 11:24:20|93.04|90.84|93.04|90.84|93.04|90.84|93.04|90.84|0
1634556280000|2021-10-18 11:24:40|92.98|90.78|92.98|90.78|92.98|90.78|92.98|90.78|0
1634556300000|2021-10-18 11:25:00|92.95|90.75|92.98|90.78|92.98|90.78|92.95|90.75|0
1634556310000|2021-10-18 11:25:10|92.93|90.73|92.93|90.73|92.95|90.75|92.93|90.73|0
1634556320000|2021-10-18 11:25:20|92.98|90.78|92.87|90.67|92.98|90.78|92.87|90.67|0
1634556340000|2021-10-18 11:25:40|92.93|90.73|92.93|90.73|92.93|90.73|92.93|90.73|0
1634556350000|2021-10-18 11:25:50|92.95|90.75|92.98|90.78|92.98|90.78|92.93|90.73|0
1634556370000|2021-10-18 11:26:10|92.93|90.73|92.93|90.73|92.95|90.75|92.93|90.73|0
1634556380000|2021-10-18 11:26:20|92.87|90.67|92.87|90.67|92.87|90.67|92.87|90.67|0
1634556390000|2021-10-18 11:26:30|92.82|90.62|92.82|90.62|92.87|90.67|92.82|90.62|0
1634556400000|2021-10-18 11:26:40|92.71|90.51|92.76|90.56|92.76|90.56|92.71|90.51|0
1634556410000|2021-10-18 11:26:50|92.71|90.51|92.82|90.62|92.82|90.62|92.71|90.51|0
1634556420000|2021-10-18 11:27:00|92.98|90.78|92.98|90.78|92.98|90.78|92.98|90.78|0
1634556430000|2021-10-18 11:27:10|93.04|90.84|93.15|90.95|93.15|90.95|93.04|90.84|0
1634556470000|2021-10-18 11:27:50|93.14|90.94|93.09|90.89|93.14|90.94|93.09|90.89|0
1634556480000|2021-10-18 11:28:00|93.03|90.83|93.03|90.83|93.03|90.83|93.03|90.83|0
1634556490000|2021-10-18 11:28:10|92.98|90.78|92.98|90.78|92.98|90.78|92.98|90.78|0
1634556500000|2021-10-18 11:28:20|92.95|90.75|92.87|90.67|92.95|90.75|92.87|90.67|0
1634556510000|2021-10-18 11:28:30|92.81|90.61|92.81|90.61|92.87|90.67|92.81|90.61|0
1634556520000|2021-10-18 11:28:40|92.87|90.67|92.87|90.67|92.87|90.67|92.87|90.67|0
1634556540000|2021-10-18 11:29:00|92.76|90.56|92.7|90.5|92.76|90.56|92.7|90.5|0
1634556550000|2021-10-18 11:29:10|92.65|90.45|92.54|90.34|92.65|90.45|92.54|90.34|0
1634556570000|2021-10-18 11:29:30|92.59|90.39|92.54|90.34|92.59|90.39|92.54|90.34|0
1634556580000|2021-10-18 11:29:40|92.59|90.39|92.54|90.34|92.59|90.39|92.54|90.34|0
1634556590000|2021-10-18 11:29:50|92.48|90.28|92.48|90.28|92.48|90.28|92.48|90.28|0
1634556600000|2021-10-18 11:30:00|92.37|90.17|92.43|90.23|92.43|90.23|92.37|90.17|0
1634556610000|2021-10-18 11:30:10|92.48|90.28|92.48|90.28|92.48|90.28|92.48|90.28|0
1634556620000|2021-10-18 11:30:20|92.43|90.23|92.54|90.34|92.54|90.34|92.43|90.23|0
1634556630000|2021-10-18 11:30:30|92.62|90.42|92.62|90.42|92.62|90.42|92.62|90.42|0
1634556640000|2021-10-18 11:30:40|92.59|90.39|92.65|90.45|92.65|90.45|92.59|90.39|0
1634556650000|2021-10-18 11:30:50|92.68|90.48|92.7|90.5|92.76|90.56|92.68|90.48|0
1634556660000|2021-10-18 11:31:00|92.73|90.53|92.76|90.56|92.76|90.56|92.73|90.53|0
1634556670000|2021-10-18 11:31:10|92.65|90.45|92.65|90.45|92.65|90.45|92.65|90.45|0
1634556680000|2021-10-18 11:31:20|92.76|90.56|92.7|90.5|92.76|90.56|92.7|90.5|0
1634556690000|2021-10-18 11:31:30|92.76|90.56|92.81|90.61|92.81|90.61|92.76|90.56|0
1634556700000|2021-10-18 11:31:40|92.87|90.67|92.81|90.61|92.87|90.67|92.76|90.56|0
1634556710000|2021-10-18 11:31:50|92.79|90.59|92.81|90.61|92.87|90.67|92.79|90.59|0
1634556720000|2021-10-18 11:32:00|92.76|90.56|92.81|90.61|92.81|90.61|92.76|90.56|0
1634556730000|2021-10-18 11:32:10|92.76|90.56|92.81|90.61|92.81|90.61|92.76|90.56|0
1634556740000|2021-10-18 11:32:20|92.87|90.67|92.87|90.67|92.87|90.67|92.87|90.67|0
1634556750000|2021-10-18 11:32:30|92.81|90.61|92.81|90.61|92.81|90.61|92.81|90.61|0
1634556760000|2021-10-18 11:32:40|92.84|90.64|92.87|90.67|92.87|90.67|92.84|90.64|0
1634556770000|2021-10-18 11:32:50|92.84|90.64|92.84|90.64|92.84|90.64|92.84|90.64|0
1634556780000|2021-10-18 11:33:00|92.81|90.61|92.81|90.61|92.81|90.61|92.81|90.61|0
1634556790000|2021-10-18 11:33:10|92.87|90.67|92.87|90.67|92.87|90.67|92.87|90.67|0
1634556810000|2021-10-18 11:33:30|92.81|90.61|92.87|90.67|92.87|90.67|92.81|90.61|0
1634556820000|2021-10-18 11:33:40|92.81|90.61|92.87|90.67|92.87|90.67|92.81|90.61|0
1634556830000|2021-10-18 11:33:50|92.9|90.7|92.92|90.72|92.92|90.72|92.9|90.7|0
1634556840000|2021-10-18 11:34:00|92.98|90.78|92.98|90.78|92.98|90.78|92.98|90.78|0
1634556860000|2021-10-18 11:34:20|93.03|90.83|93.03|90.83|93.03|90.83|93.01|90.81|0
1634556870000|2021-10-18 11:34:30|92.98|90.78|93.09|90.89|93.09|90.89|92.98|90.78|0
1634556880000|2021-10-18 11:34:40|93.03|90.83|93.03|90.83|93.03|90.83|93.03|90.83|0
1634556890000|2021-10-18 11:34:50|93.06|90.86|93.03|90.83|93.06|90.86|93.01|90.81|0
1634556900000|2021-10-18 11:35:00|92.98|90.78|92.98|90.78|92.98|90.78|92.98|90.78|0
1634556920000|2021-10-18 11:35:20|92.95|90.75|92.81|90.61|92.95|90.75|92.81|90.61|0
1634556930000|2021-10-18 11:35:30|92.87|90.67|92.92|90.72|92.92|90.72|92.87|90.67|0
1634556940000|2021-10-18 11:35:40|92.95|90.75|92.92|90.72|92.95|90.75|92.92|90.72|0
1634556950000|2021-10-18 11:35:50|92.87|90.67|92.81|90.61|92.87|90.67|92.81|90.61|0
1634556960000|2021-10-18 11:36:00|92.76|90.56|92.81|90.61|92.81|90.61|92.76|90.56|0
1634556970000|2021-10-18 11:36:10|92.76|90.56|92.81|90.61|92.81|90.61|92.76|90.56|0
1634557000000|2021-10-18 11:36:40|92.76|90.56|92.81|90.61|92.81|90.61|92.76|90.56|0
1634557010000|2021-10-18 11:36:50|92.87|90.67|92.81|90.61|92.87|90.67|92.81|90.61|0
1634557020000|2021-10-18 11:37:00|92.84|90.64|93.03|90.83|93.03|90.83|92.84|90.64|0
1634557030000|2021-10-18 11:37:10|93.2|91|93.2|91|93.2|91|93.2|91|0
1634557040000|2021-10-18 11:37:20|93.25|91.05|93.25|91.05|93.25|91.05|93.25|91.05|0
1634557060000|2021-10-18 11:37:40|93.31|91.11|93.31|91.11|93.31|91.11|93.31|91.11|0
1634557080000|2021-10-18 11:38:00|93.25|91.05|93.31|91.11|93.31|91.11|93.25|91.05|0
1634557100000|2021-10-18 11:38:20|93.36|91.16|93.31|91.11|93.36|91.16|93.31|91.11|0
1634557110000|2021-10-18 11:38:30|93.36|91.16|93.53|91.33|93.53|91.33|93.36|91.16|0
1634557120000|2021-10-18 11:38:40|93.47|91.27|93.53|91.33|93.53|91.33|93.47|91.27|0
1634557130000|2021-10-18 11:38:50|93.56|91.36|93.64|91.44|93.64|91.44|93.53|91.33|0
1634557160000|2021-10-18 11:39:20|93.69|91.49|93.64|91.44|93.69|91.49|93.64|91.44|0
1634557170000|2021-10-18 11:39:30|93.58|91.38|93.64|91.44|93.64|91.44|93.58|91.38|0
1634557180000|2021-10-18 11:39:40|93.69|91.49|93.64|91.44|93.69|91.49|93.64|91.44|0
1634557190000|2021-10-18 11:39:50|93.58|91.38|93.53|91.33|93.58|91.38|93.53|91.33|0
1634557200000|2021-10-18 11:40:00|93.58|91.38|93.64|91.44|93.64|91.44|93.58|91.38|0
1634557210000|2021-10-18 11:40:10|93.69|91.49|93.69|91.49|93.69|91.49|93.69|91.49|0
1634557220000|2021-10-18 11:40:20|93.64|91.44|93.64|91.44|93.69|91.49|93.64|91.44|0
1634557240000|2021-10-18 11:40:40|93.61|91.41|93.58|91.38|93.61|91.41|93.58|91.38|0
1634557260000|2021-10-18 11:41:00|93.53|91.33|93.58|91.38|93.58|91.38|93.53|91.33|0
1634557280000|2021-10-18 11:41:20|93.47|91.27|93.47|91.27|93.47|91.27|93.41|91.21|0
1634557290000|2021-10-18 11:41:30|93.41|91.21|93.41|91.21|93.41|91.21|93.41|91.21|0
1634557310000|2021-10-18 11:41:50|93.36|91.16|93.36|91.16|93.36|91.16|93.36|91.16|0
1634557330000|2021-10-18 11:42:10|93.58|91.38|93.58|91.38|93.58|91.38|93.58|91.38|0
1634557340000|2021-10-18 11:42:20|93.64|91.44|93.64|91.44|93.64|91.44|93.64|91.44|0
1634557360000|2021-10-18 11:42:40|93.58|91.38|93.61|91.41|93.61|91.41|93.58|91.38|0
1634557370000|2021-10-18 11:42:50|93.64|91.44|93.64|91.44|93.64|91.44|93.64|91.44|0
1634557390000|2021-10-18 11:43:10|93.58|91.38|93.58|91.38|93.58|91.38|93.58|91.38|0
1634557400000|2021-10-18 11:43:20|93.64|91.44|93.58|91.38|93.64|91.44|93.58|91.38|0
1634557410000|2021-10-18 11:43:30|93.52|91.32|93.52|91.32|93.52|91.32|93.52|91.32|0
1634557430000|2021-10-18 11:43:50|93.55|91.35|93.58|91.38|93.58|91.38|93.55|91.35|0
1634557440000|2021-10-18 11:44:00|93.61|91.41|93.58|91.38|93.61|91.41|93.58|91.38|0
1634557450000|2021-10-18 11:44:10|93.63|91.43|93.63|91.43|93.63|91.43|93.63|91.43|0
1634557460000|2021-10-18 11:44:20|93.58|91.38|93.63|91.43|93.63|91.43|93.58|91.38|0
1634557470000|2021-10-18 11:44:30|93.58|91.38|93.58|91.38|93.58|91.38|93.58|91.38|0
1634557500000|2021-10-18 11:45:00|93.63|91.43|93.66|91.46|93.66|91.46|93.63|91.43|0
1634557510000|2021-10-18 11:45:10|93.63|91.43|93.69|91.49|93.69|91.49|93.63|91.43|0
1634557530000|2021-10-18 11:45:30|93.75|91.55|93.75|91.55|93.75|91.55|93.75|91.55|0
1634557540000|2021-10-18 11:45:40|93.69|91.49|93.69|91.49|93.72|91.52|93.69|91.49|0
1634557550000|2021-10-18 11:45:50|93.63|91.43|93.63|91.43|93.63|91.43|93.63|91.43|0
1634557570000|2021-10-18 11:46:10|93.69|91.49|93.63|91.43|93.69|91.49|93.63|91.43|0
1634557580000|2021-10-18 11:46:20|93.69|91.49|93.74|91.54|93.74|91.54|93.69|91.49|0
1634557590000|2021-10-18 11:46:30|93.69|91.49|93.8|91.6|93.8|91.6|93.69|91.49|0
1634557610000|2021-10-18 11:46:50|93.77|91.57|93.69|91.49|93.77|91.57|93.69|91.49|0
1634557620000|2021-10-18 11:47:00|93.74|91.54|93.74|91.54|93.74|91.54|93.69|91.49|0
1634557630000|2021-10-18 11:47:10|93.8|91.6|93.8|91.6|93.8|91.6|93.8|91.6|0
1634557640000|2021-10-18 11:47:20|93.74|91.54|93.74|91.54|93.74|91.54|93.74|91.54|0
1634557650000|2021-10-18 11:47:30|93.72|91.52|93.69|91.49|93.72|91.52|93.69|91.49|0
1634557660000|2021-10-18 11:47:40|93.63|91.43|93.63|91.43|93.63|91.43|93.63|91.43|0
1634557690000|2021-10-18 11:48:10|93.69|91.49|93.69|91.49|93.69|91.49|93.69|91.49|0
1634557700000|2021-10-18 11:48:20|93.66|91.46|93.58|91.38|93.66|91.46|93.58|91.38|0
1634557750000|2021-10-18 11:49:10|93.63|91.43|93.69|91.49|93.69|91.49|93.63|91.43|0
1634557760000|2021-10-18 11:49:20|93.72|91.52|93.72|91.52|93.72|91.52|93.72|91.52|0
1634557770000|2021-10-18 11:49:30|93.69|91.49|93.69|91.49|93.69|91.49|93.69|91.49|0
1634557790000|2021-10-18 11:49:50|93.63|91.43|93.63|91.43|93.63|91.43|93.63|91.43|0
1634557800000|2021-10-18 11:50:00|93.66|91.46|93.69|91.49|93.69|91.49|93.66|91.46|0
1634557810000|2021-10-18 11:50:10|93.63|91.43|93.69|91.49|93.69|91.49|93.63|91.43|0
1634557820000|2021-10-18 11:50:20|93.74|91.54|93.69|91.49|93.74|91.54|93.69|91.49|0
1634557860000|2021-10-18 11:51:00|93.63|91.43|93.63|91.43|93.63|91.43|93.63|91.43|0
1634557880000|2021-10-18 11:51:20|93.69|91.49|93.69|91.49|93.69|91.49|93.69|91.49|0
1634557890000|2021-10-18 11:51:30|93.74|91.54|93.63|91.43|93.74|91.54|93.63|91.43|0
1634557950000|2021-10-18 11:52:30|93.58|91.38|93.58|91.38|93.58|91.38|93.58|91.38|0
1634557970000|2021-10-18 11:52:50|93.6|91.4|93.58|91.38|93.63|91.43|93.58|91.38|0
1634557990000|2021-10-18 11:53:10|93.52|91.32|93.52|91.32|93.52|91.32|93.52|91.32|0
1634558000000|2021-10-18 11:53:20|93.58|91.38|93.52|91.32|93.58|91.38|93.52|91.32|0
1634558010000|2021-10-18 11:53:30|93.46|91.26|93.46|91.26|93.46|91.26|93.46|91.26|0
1634558030000|2021-10-18 11:53:50|93.35|91.15|93.41|91.21|93.41|91.21|93.35|91.15|0
1634558040000|2021-10-18 11:54:00|93.35|91.15|93.46|91.26|93.46|91.26|93.35|91.15|0
1634558060000|2021-10-18 11:54:20|93.41|91.21|93.46|91.26|93.46|91.26|93.41|91.21|0
1634558070000|2021-10-18 11:54:30|93.41|91.21|93.41|91.21|93.41|91.21|93.41|91.21|0
1634558080000|2021-10-18 11:54:40|93.46|91.26|93.46|91.26|93.46|91.26|93.41|91.21|0
1634558090000|2021-10-18 11:54:50|93.41|91.21|93.41|91.21|93.46|91.26|93.41|91.21|0
1634558110000|2021-10-18 11:55:10|93.44|91.24|93.52|91.32|93.52|91.32|93.44|91.24|0
1634558120000|2021-10-18 11:55:20|93.55|91.35|93.57|91.37|93.57|91.37|93.55|91.35|0
1634558130000|2021-10-18 11:55:30|93.52|91.32|93.55|91.35|93.55|91.35|93.52|91.32|0
1634558140000|2021-10-18 11:55:40|93.57|91.37|93.55|91.35|93.57|91.37|93.52|91.32|0
1634558150000|2021-10-18 11:55:50|93.63|91.43|93.74|91.54|93.74|91.54|93.63|91.43|0
1634558160000|2021-10-18 11:56:00|93.68|91.48|93.74|91.54|93.74|91.54|93.68|91.48|0
1634558170000|2021-10-18 11:56:10|93.68|91.48|93.68|91.48|93.68|91.48|93.68|91.48|0
1634558190000|2021-10-18 11:56:30|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1634558230000|2021-10-18 11:57:10|93.52|91.32|93.52|91.32|93.52|91.32|93.52|91.32|0
1634558240000|2021-10-18 11:57:20|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1634558250000|2021-10-18 11:57:30|93.52|91.32|93.57|91.37|93.57|91.37|93.52|91.32|0
1634558260000|2021-10-18 11:57:40|93.52|91.32|93.52|91.32|93.52|91.32|93.52|91.32|0
1634558290000|2021-10-18 11:58:10|93.46|91.26|93.46|91.26|93.52|91.32|93.46|91.26|0
1634558300000|2021-10-18 11:58:20|93.52|91.32|93.52|91.32|93.52|91.32|93.52|91.32|0
1634558330000|2021-10-18 11:58:50|93.46|91.26|93.52|91.32|93.52|91.32|93.46|91.26|0
1634558370000|2021-10-18 11:59:30|93.57|91.37|93.57|91.37|93.57|91.37|93.57|91.37|0
1634558380000|2021-10-18 11:59:40|93.6|91.4|93.63|91.43|93.63|91.43|93.6|91.4|0
1634558400000|2021-10-18 12:00:00|93.68|91.48|93.79|91.59|93.79|91.59|93.68|91.48|0
1634558410000|2021-10-18 12:00:10|93.85|91.65|93.9|91.7|93.9|91.7|93.85|91.65|0
1634558420000|2021-10-18 12:00:20|93.85|91.65|93.96|91.76|93.96|91.76|93.85|91.65|0
1634558430000|2021-10-18 12:00:30|93.93|91.73|93.96|91.76|94.02|91.82|93.93|91.73|0
1634558440000|2021-10-18 12:00:40|94.02|91.82|94.02|91.82|94.02|91.82|94.02|91.82|0
1634558470000|2021-10-18 12:01:10|94.07|91.87|94.13|91.93|94.18|91.98|94.07|91.87|0
1634558490000|2021-10-18 12:01:30|94.07|91.87|94.07|91.87|94.07|91.87|94.07|91.87|0
1634558500000|2021-10-18 12:01:40|94.13|91.93|94.18|91.98|94.18|91.98|94.13|91.93|0
1634558510000|2021-10-18 12:01:50|94.24|92.04|94.24|92.04|94.24|92.04|94.24|92.04|0
1634558520000|2021-10-18 12:02:00|94.35|92.15|94.46|92.26|94.46|92.26|94.35|92.15|0
1634558530000|2021-10-18 12:02:10|94.4|92.2|94.4|92.2|94.4|92.2|94.4|92.2|0
1634558540000|2021-10-18 12:02:20|94.46|92.26|94.57|92.37|94.57|92.37|94.46|92.26|0
1634558550000|2021-10-18 12:02:30|94.52|92.32|94.4|92.2|94.52|92.32|94.4|92.2|0
1634558560000|2021-10-18 12:02:40|94.35|92.15|94.52|92.32|94.52|92.32|94.35|92.15|0
1634558570000|2021-10-18 12:02:50|94.57|92.37|94.57|92.37|94.57|92.37|94.52|92.32|0
1634558580000|2021-10-18 12:03:00|94.52|92.32|94.57|92.37|94.57|92.37|94.52|92.32|0
1634558590000|2021-10-18 12:03:10|94.52|92.32|94.63|92.43|94.63|92.43|94.52|92.32|0
1634558600000|2021-10-18 12:03:20|94.57|92.37|94.63|92.43|94.63|92.43|94.57|92.37|0
1634558610000|2021-10-18 12:03:30|94.68|92.48|94.74|92.54|94.8|92.6|94.68|92.48|0
1634558620000|2021-10-18 12:03:40|94.68|92.48|94.63|92.43|94.68|92.48|94.63|92.43|0
1634558630000|2021-10-18 12:03:50|94.68|92.48|94.8|92.6|94.85|92.65|94.68|92.48|0
1634558640000|2021-10-18 12:04:00|94.79|92.59|94.85|92.65|94.91|92.71|94.79|92.59|0
1634558650000|2021-10-18 12:04:10|94.79|92.59|94.91|92.71|94.91|92.71|94.79|92.59|0
1634558660000|2021-10-18 12:04:20|94.68|92.48|94.68|92.48|94.68|92.48|94.68|92.48|0
1634558670000|2021-10-18 12:04:30|94.74|92.54|94.57|92.37|94.74|92.54|94.57|92.37|0
1634558690000|2021-10-18 12:04:50|94.52|92.32|94.54|92.34|94.57|92.37|94.52|92.32|0
1634558700000|2021-10-18 12:05:00|94.46|92.26|94.4|92.2|94.46|92.26|94.4|92.2|0
1634558710000|2021-10-18 12:05:10|94.35|92.15|94.35|92.15|94.35|92.15|94.35|92.15|0
1634558720000|2021-10-18 12:05:20|94.29|92.09|94.35|92.15|94.35|92.15|94.29|92.09|0
1634558730000|2021-10-18 12:05:30|94.29|92.09|94.29|92.09|94.29|92.09|94.24|92.04|0
1634558740000|2021-10-18 12:05:40|94.35|92.15|94.24|92.04|94.35|92.15|94.24|92.04|0
1634558750000|2021-10-18 12:05:50|94.18|91.98|94.18|91.98|94.24|92.04|94.18|91.98|0
1634558760000|2021-10-18 12:06:00|94.24|92.04|94.29|92.09|94.29|92.09|94.24|92.04|0
1634558770000|2021-10-18 12:06:10|94.24|92.04|94.24|92.04|94.24|92.04|94.24|92.04|0
1634558780000|2021-10-18 12:06:20|94.18|91.98|94.18|91.98|94.18|91.98|94.18|91.98|0
1634558790000|2021-10-18 12:06:30|94.12|91.92|94.18|91.98|94.18|91.98|94.12|91.92|0
1634558800000|2021-10-18 12:06:40|94.12|91.92|94.07|91.87|94.12|91.92|94.07|91.87|0
1634558820000|2021-10-18 12:07:00|94.12|91.92|94.12|91.92|94.12|91.92|94.12|91.92|0
1634558830000|2021-10-18 12:07:10|94.07|91.87|94.12|91.92|94.12|91.92|94.07|91.87|0
1634558840000|2021-10-18 12:07:20|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1634558850000|2021-10-18 12:07:30|94.07|91.87|93.96|91.76|94.07|91.87|93.96|91.76|0
1634558860000|2021-10-18 12:07:40|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1634558870000|2021-10-18 12:07:50|94.07|91.87|94.01|91.81|94.07|91.87|94.01|91.81|0
1634558880000|2021-10-18 12:08:00|94.07|91.87|94.01|91.81|94.07|91.87|94.01|91.81|0
1634558890000|2021-10-18 12:08:10|93.96|91.76|94.01|91.81|94.01|91.81|93.96|91.76|0
1634558900000|2021-10-18 12:08:20|93.96|91.76|93.96|91.76|93.96|91.76|93.96|91.76|0
1634558910000|2021-10-18 12:08:30|93.9|91.7|93.85|91.65|93.9|91.7|93.85|91.65|0
1634558920000|2021-10-18 12:08:40|93.9|91.7|93.96|91.76|93.96|91.76|93.9|91.7|0
1634558930000|2021-10-18 12:08:50|93.9|91.7|93.9|91.7|93.9|91.7|93.85|91.65|0
1634558940000|2021-10-18 12:09:00|93.87|91.67|93.9|91.7|93.9|91.7|93.87|91.67|0
1634558950000|2021-10-18 12:09:10|93.96|91.76|93.9|91.7|93.96|91.76|93.9|91.7|0
1634558960000|2021-10-18 12:09:20|93.96|91.76|93.96|91.76|93.96|91.76|93.96|91.76|0
1634558970000|2021-10-18 12:09:30|93.9|91.7|93.84|91.64|93.9|91.7|93.84|91.64|0
1634559000000|2021-10-18 12:10:00|93.9|91.7|93.9|91.7|93.9|91.7|93.9|91.7|0
1634559010000|2021-10-18 12:10:10|93.84|91.64|94.07|91.87|94.07|91.87|93.84|91.64|0
1634559020000|2021-10-18 12:10:20|94.12|91.92|94.07|91.87|94.12|91.92|94.07|91.87|0
1634559030000|2021-10-18 12:10:30|94.04|91.84|94.01|91.81|94.04|91.84|94.01|91.81|0
1634559040000|2021-10-18 12:10:40|94.12|91.92|94.12|91.92|94.12|91.92|94.12|91.92|0
1634559050000|2021-10-18 12:10:50|94.07|91.87|94.12|91.92|94.12|91.92|94.07|91.87|0
1634559060000|2021-10-18 12:11:00|94.18|91.98|94.01|91.81|94.18|91.98|94.01|91.81|0
1634559070000|2021-10-18 12:11:10|94.07|91.87|94.01|91.81|94.07|91.87|94.01|91.81|0
1634559090000|2021-10-18 12:11:30|94.04|91.84|94.04|91.84|94.04|91.84|94.04|91.84|0
1634559100000|2021-10-18 12:11:40|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1634559110000|2021-10-18 12:11:50|93.95|91.75|93.95|91.75|93.95|91.75|93.9|91.7|0
1634559120000|2021-10-18 12:12:00|94.01|91.81|93.95|91.75|94.01|91.81|93.95|91.75|0
1634559140000|2021-10-18 12:12:20|93.9|91.7|93.95|91.75|93.95|91.75|93.9|91.7|0
1634559150000|2021-10-18 12:12:30|93.9|91.7|93.95|91.75|93.95|91.75|93.9|91.7|0
1634559160000|2021-10-18 12:12:40|93.9|91.7|93.9|91.7|93.9|91.7|93.9|91.7|0
1634559180000|2021-10-18 12:13:00|93.84|91.64|93.95|91.75|93.95|91.75|93.84|91.64|0
1634559190000|2021-10-18 12:13:10|93.9|91.7|93.9|91.7|93.95|91.75|93.9|91.7|0
1634559200000|2021-10-18 12:13:20|93.95|91.75|94.01|91.81|94.01|91.81|93.95|91.75|0
1634559210000|2021-10-18 12:13:30|94.07|91.87|94.07|91.87|94.07|91.87|94.07|91.87|0
1634559220000|2021-10-18 12:13:40|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1634559230000|2021-10-18 12:13:50|93.95|91.75|94.01|91.81|94.01|91.81|93.95|91.75|0
1634559250000|2021-10-18 12:14:10|94.07|91.87|94.01|91.81|94.07|91.87|94.01|91.81|0
1634559260000|2021-10-18 12:14:20|94.06|91.86|94.12|91.92|94.12|91.92|94.06|91.86|0
1634559270000|2021-10-18 12:14:30|94.09|91.89|94.06|91.86|94.12|91.92|94.06|91.86|0
1634559280000|2021-10-18 12:14:40|94.12|91.92|93.95|91.75|94.12|91.92|93.95|91.75|0
1634559290000|2021-10-18 12:14:50|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1634559300000|2021-10-18 12:15:00|93.95|91.75|93.95|91.75|93.98|91.78|93.95|91.75|0
1634559310000|2021-10-18 12:15:10|93.9|91.7|93.84|91.64|93.9|91.7|93.84|91.64|0
1634559320000|2021-10-18 12:15:20|93.79|91.59|93.84|91.64|93.84|91.64|93.79|91.59|0
1634559340000|2021-10-18 12:15:40|93.9|91.7|93.9|91.7|93.9|91.7|93.9|91.7|0
1634559350000|2021-10-18 12:15:50|93.95|91.75|93.95|91.75|93.95|91.75|93.9|91.7|0
1634559370000|2021-10-18 12:16:10|93.9|91.7|93.84|91.64|93.9|91.7|93.84|91.64|0
1634559380000|2021-10-18 12:16:20|93.9|91.7|93.9|91.7|93.9|91.7|93.9|91.7|0
1634559390000|2021-10-18 12:16:30|93.79|91.59|93.79|91.59|93.79|91.59|93.79|91.59|0
1634559400000|2021-10-18 12:16:40|93.73|91.53|93.79|91.59|93.79|91.59|93.73|91.53|0
1634559410000|2021-10-18 12:16:50|93.84|91.64|93.9|91.7|93.9|91.7|93.84|91.64|0
1634559420000|2021-10-18 12:17:00|93.84|91.64|93.84|91.64|93.84|91.64|93.84|91.64|0
1634559430000|2021-10-18 12:17:10|93.9|91.7|93.9|91.7|93.9|91.7|93.9|91.7|0
1634559450000|2021-10-18 12:17:30|94.01|91.81|94.06|91.86|94.06|91.86|94.01|91.81|0
1634559460000|2021-10-18 12:17:40|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1634559490000|2021-10-18 12:18:10|93.84|91.64|93.84|91.64|93.84|91.64|93.84|91.64|0
1634559500000|2021-10-18 12:18:20|93.79|91.59|93.84|91.64|93.84|91.64|93.79|91.59|0
1634559510000|2021-10-18 12:18:30|93.9|91.7|94.01|91.81|94.01|91.81|93.9|91.7|0
1634559520000|2021-10-18 12:18:40|93.95|91.75|94.01|91.81|94.01|91.81|93.95|91.75|0
1634559530000|2021-10-18 12:18:50|93.95|91.75|93.95|91.75|93.95|91.75|93.95|91.75|0
1634559540000|2021-10-18 12:19:00|93.9|91.7|93.95|91.75|93.95|91.75|93.9|91.7|0
1634559550000|2021-10-18 12:19:10|94.06|91.86|94.17|91.97|94.17|91.97|94.06|91.86|0
1634559560000|2021-10-18 12:19:20|94.23|92.03|94.17|91.97|94.23|92.03|94.17|91.97|0
1634559570000|2021-10-18 12:19:30|94.12|91.92|94.06|91.86|94.12|91.92|94.06|91.86|0
1634559580000|2021-10-18 12:19:40|94.01|91.81|94.06|91.86|94.06|91.86|94.01|91.81|0
1634559590000|2021-10-18 12:19:50|93.95|91.75|93.95|91.75|93.95|91.75|93.95|91.75|0
1634559600000|2021-10-18 12:20:00|93.9|91.7|93.9|91.7|93.9|91.7|93.9|91.7|0
1634559610000|2021-10-18 12:20:10|93.92|91.72|93.9|91.7|93.92|91.72|93.9|91.7|0
1634559620000|2021-10-18 12:20:20|93.84|91.64|93.9|91.7|93.9|91.7|93.84|91.64|0
1634559640000|2021-10-18 12:20:40|93.84|91.64|93.78|91.58|93.84|91.64|93.78|91.58|0
1634559650000|2021-10-18 12:20:50|93.73|91.53|93.73|91.53|93.73|91.53|93.73|91.53|0
1634559660000|2021-10-18 12:21:00|93.78|91.58|93.84|91.64|93.84|91.64|93.78|91.58|0
1634559670000|2021-10-18 12:21:10|93.78|91.58|93.84|91.64|93.9|91.7|93.78|91.58|0
1634559680000|2021-10-18 12:21:20|93.9|91.7|93.95|91.75|93.95|91.75|93.9|91.7|0
1634559690000|2021-10-18 12:21:30|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1634559700000|2021-10-18 12:21:40|93.89|91.69|93.89|91.69|93.95|91.75|93.89|91.69|0
1634559710000|2021-10-18 12:21:50|93.78|91.58|93.73|91.53|93.78|91.58|93.73|91.53|0
1634559720000|2021-10-18 12:22:00|93.78|91.58|93.73|91.53|93.78|91.58|93.73|91.53|0
1634559730000|2021-10-18 12:22:10|93.67|91.47|93.78|91.58|93.78|91.58|93.67|91.47|0
1634559740000|2021-10-18 12:22:20|93.84|91.64|93.95|91.75|93.95|91.75|93.84|91.64|0
1634559760000|2021-10-18 12:22:40|94.01|91.81|94.01|91.81|94.01|91.81|93.95|91.75|0
1634559770000|2021-10-18 12:22:50|94.03|91.83|94.06|91.86|94.06|91.86|94.01|91.81|0
1634559780000|2021-10-18 12:23:00|94.12|91.92|94.12|91.92|94.12|91.92|94.12|91.92|0
1634559790000|2021-10-18 12:23:10|94.15|91.95|94.15|91.95|94.15|91.95|94.12|91.92|0
1634559800000|2021-10-18 12:23:20|94.12|91.92|94.06|91.86|94.12|91.92|94.06|91.86|0
1634559810000|2021-10-18 12:23:30|94.01|91.81|94.01|91.81|94.01|91.81|94.01|91.81|0
1634559820000|2021-10-18 12:23:40|94.06|91.86|94.06|91.86|94.06|91.86|94.06|91.86|0
1634559830000|2021-10-18 12:23:50|94|91.8|94.06|91.86|94.06|91.86|94|91.8|0
1634559840000|2021-10-18 12:24:00|94|91.8|94|91.8|94|91.8|94|91.8|0
1634559850000|2021-10-18 12:24:10|94.06|91.86|94|91.8|94.06|91.86|94|91.8|0
1634559870000|2021-10-18 12:24:30|94.06|91.86|94|91.8|94.06|91.86|94|91.8|0
1634559890000|2021-10-18 12:24:50|94.03|91.83|93.98|91.78|94.03|91.83|93.98|91.78|0
1634559900000|2021-10-18 12:25:00|94|91.8|94.06|91.86|94.06|91.86|94|91.8|0
1634559910000|2021-10-18 12:25:10|94|91.8|94|91.8|94|91.8|94|91.8|0
1634559920000|2021-10-18 12:25:20|93.95|91.75|93.95|91.75|93.95|91.75|93.95|91.75|0
1634559930000|2021-10-18 12:25:30|93.98|91.78|94|91.8|94|91.8|93.98|91.78|0
1634559940000|2021-10-18 12:25:40|93.95|91.75|93.95|91.75|93.95|91.75|93.95|91.75|0
1634559950000|2021-10-18 12:25:50|94|91.8|94.06|91.86|94.06|91.86|94|91.8|0
1634559960000|2021-10-18 12:26:00|94.12|91.92|94.12|91.92|94.12|91.92|94.12|91.92|0
1634559970000|2021-10-18 12:26:10|94|91.8|94|91.8|94.06|91.86|94|91.8|0
1634559980000|2021-10-18 12:26:20|94.06|91.86|94.06|91.86|94.12|91.92|94.06|91.86|0
1634560000000|2021-10-18 12:26:40|94|91.8|94.06|91.86|94.06|91.86|94|91.8|0
1634560010000|2021-10-18 12:26:50|94.09|91.89|94.09|91.89|94.09|91.89|94.09|91.89|0
1634560020000|2021-10-18 12:27:00|94.06|91.86|94.17|91.97|94.17|91.97|94.06|91.86|0
1634560030000|2021-10-18 12:27:10|94.23|92.03|94.23|92.03|94.23|92.03|94.23|92.03|0
1634560040000|2021-10-18 12:27:20|94.34|92.14|94.34|92.14|94.34|92.14|94.34|92.14|0
1634560050000|2021-10-18 12:27:30|94.28|92.08|94.28|92.08|94.28|92.08|94.28|92.08|0
1634560060000|2021-10-18 12:27:40|94.34|92.14|94.34|92.14|94.34|92.14|94.28|92.08|0
1634560070000|2021-10-18 12:27:50|94.28|92.08|94.28|92.08|94.28|92.08|94.28|92.08|0
1634560080000|2021-10-18 12:28:00|94.39|92.19|94.39|92.19|94.39|92.19|94.39|92.19|0
1634560090000|2021-10-18 12:28:10|94.34|92.14|94.34|92.14|94.34|92.14|94.34|92.14|0
1634560110000|2021-10-18 12:28:30|94.28|92.08|94.28|92.08|94.28|92.08|94.28|92.08|0
1634560120000|2021-10-18 12:28:40|94.39|92.19|94.39|92.19|94.39|92.19|94.39|92.19|0
1634560130000|2021-10-18 12:28:50|94.34|92.14|94.34|92.14|94.34|92.14|94.34|92.14|0
1634560140000|2021-10-18 12:29:00|94.28|92.08|94.28|92.08|94.28|92.08|94.23|92.03|0
1634560150000|2021-10-18 12:29:10|94.23|92.03|94.23|92.03|94.23|92.03|94.23|92.03|0
1634560160000|2021-10-18 12:29:20|94.17|91.97|94.5|92.3|94.5|92.3|94.17|91.97|0
1634560170000|2021-10-18 12:29:30|94.45|92.25|94.39|92.19|94.45|92.25|94.39|92.19|0
1634560180000|2021-10-18 12:29:40|94.5|92.3|94.45|92.25|94.56|92.36|94.45|92.25|0
1634560190000|2021-10-18 12:29:50|94.39|92.19|94.45|92.25|94.45|92.25|94.39|92.19|0
1634560200000|2021-10-18 12:30:00|94.5|92.3|94.5|92.3|94.5|92.3|94.5|92.3|0
1634560210000|2021-10-18 12:30:10|94.45|92.25|94.45|92.25|94.45|92.25|94.45|92.25|0
1634560220000|2021-10-18 12:30:20|94.39|92.19|94.39|92.19|94.39|92.19|94.39|92.19|0
1634560230000|2021-10-18 12:30:30|94.45|92.25|94.45|92.25|94.45|92.25|94.39|92.19|0
1634560240000|2021-10-18 12:30:40|94.39|92.19|94.28|92.08|94.39|92.19|94.28|92.08|0
1634560250000|2021-10-18 12:30:50|94.34|92.14|94.34|92.14|94.34|92.14|94.34|92.14|0
1634560260000|2021-10-18 12:31:00|94.39|92.19|94.28|92.08|94.39|92.19|94.28|92.08|0
1634560270000|2021-10-18 12:31:10|94.22|92.02|94.22|92.02|94.22|92.02|94.22|92.02|0
1634560280000|2021-10-18 12:31:20|94.28|92.08|94.28|92.08|94.34|92.14|94.22|92.02|0
1634560290000|2021-10-18 12:31:30|94.39|92.19|94.5|92.3|94.5|92.3|94.39|92.19|0
1634560300000|2021-10-18 12:31:40|94.56|92.36|94.56|92.36|94.56|92.36|94.5|92.3|0
1634560310000|2021-10-18 12:31:50|94.67|92.47|94.61|92.41|94.67|92.47|94.61|92.41|0
1634560320000|2021-10-18 12:32:00|94.56|92.36|94.45|92.25|94.56|92.36|94.45|92.25|0
1634560330000|2021-10-18 12:32:10|94.5|92.3|94.61|92.41|94.61|92.41|94.5|92.3|0
1634560340000|2021-10-18 12:32:20|94.56|92.36|94.61|92.41|94.61|92.41|94.56|92.36|0
1634560350000|2021-10-18 12:32:30|94.56|92.36|94.56|92.36|94.56|92.36|94.56|92.36|0
1634560360000|2021-10-18 12:32:40|94.45|92.25|94.45|92.25|94.45|92.25|94.45|92.25|0
1634560370000|2021-10-18 12:32:50|94.39|92.19|94.39|92.19|94.39|92.19|94.39|92.19|0
1634560380000|2021-10-18 12:33:00|94.45|92.25|94.39|92.19|94.45|92.25|94.39|92.19|0
1634560390000|2021-10-18 12:33:10|94.45|92.25|94.45|92.25|94.45|92.25|94.45|92.25|0
1634560400000|2021-10-18 12:33:20|94.39|92.19|94.5|92.3|94.5|92.3|94.39|92.19|0
1634560410000|2021-10-18 12:33:30|94.45|92.25|94.39|92.19|94.45|92.25|94.39|92.19|0
1634560420000|2021-10-18 12:33:40|94.45|92.25|94.45|92.25|94.45|92.25|94.45|92.25|0
1634560430000|2021-10-18 12:33:50|94.39|92.19|94.45|92.25|94.45|92.25|94.39|92.19|0
1634560440000|2021-10-18 12:34:00|94.5|92.3|94.47|92.27|94.5|92.3|94.47|92.27|0
1634560450000|2021-10-18 12:34:10|94.42|92.22|94.45|92.25|94.45|92.25|94.39|92.19|0
1634560460000|2021-10-18 12:34:20|94.47|92.27|94.45|92.25|94.47|92.27|94.45|92.25|0
1634560470000|2021-10-18 12:34:30|94.47|92.27|94.5|92.3|94.5|92.3|94.47|92.27|0
1634560480000|2021-10-18 12:34:40|94.45|92.25|94.45|92.25|94.45|92.25|94.45|92.25|0
1634560490000|2021-10-18 12:34:50|94.39|92.19|94.39|92.19|94.39|92.19|94.39|92.19|0
1634560500000|2021-10-18 12:35:00|94.45|92.25|94.45|92.25|94.45|92.25|94.45|92.25|0
1634560510000|2021-10-18 12:35:10|94.56|92.36|94.5|92.3|94.56|92.36|94.5|92.3|0
1634560530000|2021-10-18 12:35:30|94.45|92.25|94.33|92.13|94.45|92.25|94.33|92.13|0
1634560550000|2021-10-18 12:35:50|94.28|92.08|94.28|92.08|94.28|92.08|94.28|92.08|0
1634560560000|2021-10-18 12:36:00|94.22|92.02|94.39|92.19|94.39|92.19|94.22|92.02|0
1634560570000|2021-10-18 12:36:10|94.33|92.13|94.39|92.19|94.39|92.19|94.33|92.13|0
1634560580000|2021-10-18 12:36:20|94.33|92.13|94.39|92.19|94.39|92.19|94.33|92.13|0
1634560590000|2021-10-18 12:36:30|94.5|92.3|94.56|92.36|94.56|92.36|94.5|92.3|0
1634560600000|2021-10-18 12:36:40|94.61|92.41|94.72|92.52|94.72|92.52|94.61|92.41|0
1634560610000|2021-10-18 12:36:50|94.67|92.47|94.72|92.52|94.72|92.52|94.67|92.47|0
1634560620000|2021-10-18 12:37:00|94.7|92.5|94.72|92.52|94.72|92.52|94.7|92.5|0
1634560630000|2021-10-18 12:37:10|94.67|92.47|94.61|92.41|94.67|92.47|94.61|92.41|0
1634560640000|2021-10-18 12:37:20|94.67|92.47|94.61|92.41|94.67|92.47|94.61|92.41|0
1634560650000|2021-10-18 12:37:30|94.56|92.36|94.56|92.36|94.56|92.36|94.56|92.36|0
1634560670000|2021-10-18 12:37:50|94.5|92.3|94.56|92.36|94.61|92.41|94.5|92.3|0
1634560680000|2021-10-18 12:38:00|94.44|92.24|94.44|92.24|94.44|92.24|94.39|92.19|0
1634560700000|2021-10-18 12:38:20|94.39|92.19|94.44|92.24|94.44|92.24|94.39|92.19|0
1634560710000|2021-10-18 12:38:30|94.39|92.19|94.44|92.24|94.44|92.24|94.39|92.19|0
1634560720000|2021-10-18 12:38:40|94.5|92.3|94.44|92.24|94.5|92.3|94.44|92.24|0
1634560730000|2021-10-18 12:38:50|94.39|92.19|94.33|92.13|94.39|92.19|94.33|92.13|0
1634560740000|2021-10-18 12:39:00|94.28|92.08|94.28|92.08|94.28|92.08|94.28|92.08|0
1634560750000|2021-10-18 12:39:10|94.22|92.02|94.22|92.02|94.22|92.02|94.22|92.02|0
1634560780000|2021-10-18 12:39:40|94.28|92.08|94.22|92.02|94.28|92.08|94.22|92.02|0
1634560790000|2021-10-18 12:39:50|94.16|91.96|94.16|91.96|94.16|91.96|94.16|91.96|0
1634560800000|2021-10-18 12:40:00|94.28|92.08|94.28|92.08|94.33|92.13|94.28|92.08|0
1634560810000|2021-10-18 12:40:10|94.33|92.13|94.33|92.13|94.39|92.19|94.33|92.13|0
1634560820000|2021-10-18 12:40:20|94.28|92.08|94.28|92.08|94.33|92.13|94.28|92.08|0
1634560830000|2021-10-18 12:40:30|94.22|92.02|94.28|92.08|94.28|92.08|94.22|92.02|0
1634560840000|2021-10-18 12:40:40|94.22|92.02|94.28|92.08|94.28|92.08|94.22|92.02|0
1634560850000|2021-10-18 12:40:50|94.22|92.02|94.28|92.08|94.28|92.08|94.22|92.02|0
1634560860000|2021-10-18 12:41:00|94.22|92.02|94.22|92.02|94.22|92.02|94.22|92.02|0
1634560870000|2021-10-18 12:41:10|94.16|91.96|94.11|91.91|94.16|91.96|94.11|91.91|0
1634560880000|2021-10-18 12:41:20|94.25|92.05|94.28|92.08|94.28|92.08|94.25|92.05|0
1634560890000|2021-10-18 12:41:30|94.22|92.02|94.22|92.02|94.28|92.08|94.22|92.02|0
1634560900000|2021-10-18 12:41:40|94.16|91.96|94.27|92.07|94.27|92.07|94.16|91.96|0
1634560910000|2021-10-18 12:41:50|94.22|92.02|94.22|92.02|94.22|92.02|94.22|92.02|0
1634560920000|2021-10-18 12:42:00|94.27|92.07|94.22|92.02|94.27|92.07|94.22|92.02|0
1634560930000|2021-10-18 12:42:10|94.16|91.96|94.16|91.96|94.16|91.96|94.16|91.96|0
1634560940000|2021-10-18 12:42:20|94.11|91.91|94.16|91.96|94.16|91.96|94.11|91.91|0
1634560950000|2021-10-18 12:42:30|94.11|91.91|94.11|91.91|94.11|91.91|94.11|91.91|0
1634560970000|2021-10-18 12:42:50|94.16|91.96|94.16|91.96|94.16|91.96|94.11|91.91|0
1634560980000|2021-10-18 12:43:00|94.33|92.13|94.27|92.07|94.33|92.13|94.27|92.07|0
1634560990000|2021-10-18 12:43:10|94.33|92.13|94.44|92.24|94.44|92.24|94.33|92.13|0
1634561000000|2021-10-18 12:43:20|94.39|92.19|94.33|92.13|94.39|92.19|94.33|92.13|0
1634561010000|2021-10-18 12:43:30|94.39|92.19|94.33|92.13|94.39|92.19|94.33|92.13|0
1634561020000|2021-10-18 12:43:40|94.27|92.07|94.27|92.07|94.27|92.07|94.27|92.07|0
1634561030000|2021-10-18 12:43:50|94.3|92.1|94.27|92.07|94.3|92.1|94.27|92.07|0
1634561040000|2021-10-18 12:44:00|94.33|92.13|94.27|92.07|94.33|92.13|94.27|92.07|0
1634561060000|2021-10-18 12:44:20|94.33|92.13|94.33|92.13|94.33|92.13|94.33|92.13|0
1634561070000|2021-10-18 12:44:30|94.27|92.07|94.33|92.13|94.33|92.13|94.27|92.07|0
1634561080000|2021-10-18 12:44:40|94.27|92.07|94.27|92.07|94.27|92.07|94.27|92.07|0
1634561090000|2021-10-18 12:44:50|94.33|92.13|94.27|92.07|94.33|92.13|94.27|92.07|0
1634561100000|2021-10-18 12:45:00|94.33|92.13|94.5|92.3|94.5|92.3|94.33|92.13|0
1634561120000|2021-10-18 12:45:20|94.44|92.24|94.38|92.18|94.44|92.24|94.38|92.18|0
1634561130000|2021-10-18 12:45:30|94.36|92.16|94.38|92.18|94.38|92.18|94.36|92.16|0
1634561140000|2021-10-18 12:45:40|94.55|92.35|94.66|92.46|94.66|92.46|94.55|92.35|0
1634561150000|2021-10-18 12:45:50|94.78|92.58|94.78|92.58|94.78|92.58|94.72|92.52|0
1634561160000|2021-10-18 12:46:00|94.72|92.52|94.72|92.52|94.78|92.58|94.72|92.52|0
1634561170000|2021-10-18 12:46:10|94.75|92.55|94.72|92.52|94.78|92.58|94.72|92.52|0
1634561180000|2021-10-18 12:46:20|94.78|92.58|94.83|92.63|94.89|92.69|94.78|92.58|0
1634561190000|2021-10-18 12:46:30|94.78|92.58|94.83|92.63|94.83|92.63|94.78|92.58|0
1634561200000|2021-10-18 12:46:40|94.89|92.69|94.89|92.69|94.89|92.69|94.89|92.69|0
1634561210000|2021-10-18 12:46:50|94.94|92.74|94.94|92.74|95|92.8|94.94|92.74|0
1634561220000|2021-10-18 12:47:00|95|92.8|95.11|92.91|95.11|92.91|95|92.8|0
1634561230000|2021-10-18 12:47:10|95.06|92.86|95.11|92.91|95.11|92.91|95.06|92.86|0
1634561240000|2021-10-18 12:47:20|95.22|93.02|95.34|93.14|95.34|93.14|95.22|93.02|0
1634561250000|2021-10-18 12:47:30|95.28|93.08|95.34|93.14|95.34|93.14|95.22|93.02|0
1634561260000|2021-10-18 12:47:40|95.45|93.25|95.45|93.25|95.45|93.25|95.39|93.19|0
1634561280000|2021-10-18 12:48:00|95.34|93.14|95.22|93.02|95.34|93.14|95.22|93.02|0
1634561290000|2021-10-18 12:48:10|95.28|93.08|95.34|93.14|95.34|93.14|95.28|93.08|0
1634561300000|2021-10-18 12:48:20|95.28|93.08|95.34|93.14|95.34|93.14|95.28|93.08|0
1634561310000|2021-10-18 12:48:30|95.28|93.08|95.22|93.02|95.28|93.08|95.22|93.02|0
1634561320000|2021-10-18 12:48:40|95.17|92.97|95.17|92.97|95.17|92.97|95.17|92.97|0
1634561330000|2021-10-18 12:48:50|95.22|93.02|95.22|93.02|95.22|93.02|95.22|93.02|0
1634561340000|2021-10-18 12:49:00|95.28|93.08|95.28|93.08|95.28|93.08|95.28|93.08|0
1634561350000|2021-10-18 12:49:10|95.22|93.02|95.28|93.08|95.28|93.08|95.22|93.02|0
1634561370000|2021-10-18 12:49:30|95.22|93.02|95.17|92.97|95.22|93.02|95.17|92.97|0
1634561380000|2021-10-18 12:49:40|95.28|93.08|95.25|93.05|95.28|93.08|95.22|93.02|0
1634561390000|2021-10-18 12:49:50|95.22|93.02|95.28|93.08|95.28|93.08|95.22|93.02|0
1634561400000|2021-10-18 12:50:00|95.22|93.02|95.28|93.08|95.28|93.08|95.22|93.02|0
1634561410000|2021-10-18 12:50:10|95.39|93.19|95.5|93.3|95.5|93.3|95.39|93.19|0
1634561420000|2021-10-18 12:50:20|95.45|93.25|95.84|93.64|95.84|93.64|95.45|93.25|0
1634561430000|2021-10-18 12:50:30|95.79|93.59|95.79|93.59|95.79|93.59|95.79|93.59|0
1634561440000|2021-10-18 12:50:40|95.9|93.7|95.9|93.7|95.95|93.75|95.9|93.7|0
1634561450000|2021-10-18 12:50:50|95.95|93.75|95.9|93.7|95.95|93.75|95.9|93.7|0
1634561460000|2021-10-18 12:51:00|95.84|93.64|95.84|93.64|95.9|93.7|95.84|93.64|0
1634561470000|2021-10-18 12:51:10|95.9|93.7|96.18|93.98|96.18|93.98|95.9|93.7|0
1634561480000|2021-10-18 12:51:20|96.07|93.87|96.24|94.04|96.24|94.04|96.07|93.87|0
1634561490000|2021-10-18 12:51:30|96.29|94.09|96.18|93.98|96.29|94.09|96.01|93.81|0
1634561500000|2021-10-18 12:51:40|96.21|94.01|96.35|94.15|96.35|94.15|96.18|93.98|0
1634561510000|2021-10-18 12:51:50|96.46|94.26|96.41|94.21|96.46|94.26|96.41|94.21|0
1634561520000|2021-10-18 12:52:00|96.29|94.09|96.24|94.04|96.29|94.09|96.24|94.04|0
1634561530000|2021-10-18 12:52:10|96.18|93.98|96.07|93.87|96.18|93.98|96.07|93.87|0
1634561540000|2021-10-18 12:52:20|96.1|93.9|96.01|93.81|96.1|93.9|96.01|93.81|0
1634561550000|2021-10-18 12:52:30|96.07|93.87|96.01|93.81|96.07|93.87|96.01|93.81|0
1634561560000|2021-10-18 12:52:40|95.95|93.75|96.01|93.81|96.01|93.81|95.95|93.75|0
1634561570000|2021-10-18 12:52:50|95.98|93.78|96.12|93.92|96.12|93.92|95.98|93.78|0
1634561580000|2021-10-18 12:53:00|96.18|93.98|96.35|94.15|96.35|94.15|96.18|93.98|0
1634561590000|2021-10-18 12:53:10|96.41|94.21|96.35|94.15|96.41|94.21|96.35|94.15|0
1634561600000|2021-10-18 12:53:20|96.29|94.09|96.18|93.98|96.29|94.09|96.18|93.98|0
1634561610000|2021-10-18 12:53:30|96.12|93.92|96.07|93.87|96.12|93.92|96.07|93.87|0
1634561620000|2021-10-18 12:53:40|96.12|93.92|96.01|93.81|96.12|93.92|96.01|93.81|0
1634561630000|2021-10-18 12:53:50|96.07|93.87|96.12|93.92|96.12|93.92|96.07|93.87|0
1634561640000|2021-10-18 12:54:00|96.01|93.81|95.95|93.75|96.01|93.81|95.95|93.75|0
1634561650000|2021-10-18 12:54:10|95.9|93.7|95.95|93.75|95.95|93.75|95.9|93.7|0
1634561660000|2021-10-18 12:54:20|96.01|93.81|96.07|93.87|96.07|93.87|96.01|93.81|0
1634561670000|2021-10-18 12:54:30|96.12|93.92|96.12|93.92|96.12|93.92|96.12|93.92|0
1634561680000|2021-10-18 12:54:40|96.18|93.98|96.01|93.81|96.18|93.98|96.01|93.81|0
1634561690000|2021-10-18 12:54:50|96.07|93.87|96.29|94.09|96.29|94.09|96.07|93.87|0
1634561700000|2021-10-18 12:55:00|96.24|94.04|96.18|93.98|96.24|94.04|96.18|93.98|0
1634561710000|2021-10-18 12:55:10|96.24|94.04|96.18|93.98|96.24|94.04|96.18|93.98|0
1634561730000|2021-10-18 12:55:30|96.12|93.92|96.24|94.04|96.24|94.04|96.12|93.92|0
1634561740000|2021-10-18 12:55:40|96.12|93.92|96.07|93.87|96.12|93.92|96.07|93.87|0
1634561750000|2021-10-18 12:55:50|96.12|93.92|96.12|93.92|96.12|93.92|96.12|93.92|0
1634561760000|2021-10-18 12:56:00|96.07|93.87|95.95|93.75|96.07|93.87|95.95|93.75|0
1634561770000|2021-10-18 12:56:10|96.01|93.81|96.07|93.87|96.07|93.87|96.01|93.81|0
1634561780000|2021-10-18 12:56:20|96.01|93.81|96.01|93.81|96.01|93.81|96.01|93.81|0
1634561790000|2021-10-18 12:56:30|95.95|93.75|95.95|93.75|95.95|93.75|95.95|93.75|0
1634561800000|2021-10-18 12:56:40|96.01|93.81|95.95|93.75|96.01|93.81|95.95|93.75|0
1634561810000|2021-10-18 12:56:50|95.9|93.7|95.95|93.75|95.95|93.75|95.9|93.7|0
1634561820000|2021-10-18 12:57:00|96.01|93.81|95.95|93.75|96.01|93.81|95.95|93.75|0
1634561830000|2021-10-18 12:57:10|95.9|93.7|95.84|93.64|95.9|93.7|95.84|93.64|0
1634561850000|2021-10-18 12:57:30|95.9|93.7|95.9|93.7|95.9|93.7|95.9|93.7|0
1634561860000|2021-10-18 12:57:40|95.89|93.69|95.95|93.75|95.95|93.75|95.89|93.69|0
1634561870000|2021-10-18 12:57:50|96.01|93.81|95.84|93.64|96.01|93.81|95.84|93.64|0
1634561880000|2021-10-18 12:58:00|95.89|93.69|95.84|93.64|95.89|93.69|95.84|93.64|0
1634561890000|2021-10-18 12:58:10|95.78|93.58|95.78|93.58|95.84|93.64|95.78|93.58|0
1634561900000|2021-10-18 12:58:20|95.84|93.64|95.84|93.64|95.89|93.69|95.84|93.64|0
1634561920000|2021-10-18 12:58:40|95.78|93.58|95.84|93.64|95.84|93.64|95.78|93.58|0
1634561940000|2021-10-18 12:59:00|95.78|93.58|95.78|93.58|95.84|93.64|95.78|93.58|0
1634561950000|2021-10-18 12:59:10|95.84|93.64|95.78|93.58|95.84|93.64|95.78|93.58|0
1634561960000|2021-10-18 12:59:20|95.72|93.52|95.72|93.52|95.78|93.58|95.72|93.52|0
1634561970000|2021-10-18 12:59:30|95.78|93.58|95.81|93.61|95.81|93.61|95.78|93.58|0
1634561980000|2021-10-18 12:59:40|95.78|93.58|95.72|93.52|95.78|93.58|95.72|93.52|0
1634561990000|2021-10-18 12:59:50|95.67|93.47|95.64|93.44|95.67|93.47|95.64|93.44|0
1634562000000|2021-10-18 13:00:00|95.67|93.47|95.84|93.64|95.84|93.64|95.67|93.47|0
1634562010000|2021-10-18 13:00:10|95.89|93.69|95.95|93.75|95.95|93.75|95.89|93.69|0
1634562020000|2021-10-18 13:00:20|95.89|93.69|95.67|93.47|95.89|93.69|95.67|93.47|0
1634562030000|2021-10-18 13:00:30|95.72|93.52|95.72|93.52|95.72|93.52|95.67|93.47|0
1634562040000|2021-10-18 13:00:40|95.67|93.47|95.72|93.52|95.72|93.52|95.67|93.47|0
1634562050000|2021-10-18 13:00:50|95.67|93.47|95.61|93.41|95.67|93.47|95.61|93.41|0
1634562060000|2021-10-18 13:01:00|95.55|93.35|95.72|93.52|95.72|93.52|95.55|93.35|0
1634562070000|2021-10-18 13:01:10|95.67|93.47|95.61|93.41|95.67|93.47|95.61|93.41|0
1634562080000|2021-10-18 13:01:20|95.5|93.3|95.44|93.24|95.5|93.3|95.44|93.24|0
1634562110000|2021-10-18 13:01:50|95.39|93.19|95.39|93.19|95.39|93.19|95.39|93.19|0
1634562130000|2021-10-18 13:02:10|95.33|93.13|95.39|93.19|95.39|93.19|95.33|93.13|0
1634562140000|2021-10-18 13:02:20|95.44|93.24|95.5|93.3|95.5|93.3|95.44|93.24|0
1634562150000|2021-10-18 13:02:30|95.44|93.24|95.44|93.24|95.44|93.24|95.44|93.24|0
1634562160000|2021-10-18 13:02:40|95.39|93.19|95.39|93.19|95.39|93.19|95.39|93.19|0
1634562170000|2021-10-18 13:02:50|95.33|93.13|95.41|93.21|95.41|93.21|95.33|93.13|0
1634562180000|2021-10-18 13:03:00|95.44|93.24|95.44|93.24|95.44|93.24|95.44|93.24|0
1634562190000|2021-10-18 13:03:10|95.38|93.18|95.38|93.18|95.38|93.18|95.38|93.18|0
1634562200000|2021-10-18 13:03:20|95.44|93.24|95.5|93.3|95.5|93.3|95.44|93.24|0
1634562210000|2021-10-18 13:03:30|95.44|93.24|95.44|93.24|95.44|93.24|95.44|93.24|0
1634562220000|2021-10-18 13:03:40|95.38|93.18|95.44|93.24|95.44|93.24|95.38|93.18|0
1634562230000|2021-10-18 13:03:50|95.5|93.3|95.5|93.3|95.5|93.3|95.5|93.3|0
1634562240000|2021-10-18 13:04:00|95.44|93.24|95.38|93.18|95.44|93.24|95.38|93.18|0
1634562250000|2021-10-18 13:04:10|95.44|93.24|95.44|93.24|95.44|93.24|95.44|93.24|0
1634562260000|2021-10-18 13:04:20|95.5|93.3|95.44|93.24|95.5|93.3|95.44|93.24|0
1634562270000|2021-10-18 13:04:30|95.5|93.3|95.38|93.18|95.5|93.3|95.38|93.18|0
1634562280000|2021-10-18 13:04:40|95.44|93.24|95.44|93.24|95.5|93.3|95.44|93.24|0
1634562290000|2021-10-18 13:04:50|95.5|93.3|95.44|93.24|95.5|93.3|95.44|93.24|0
1634562300000|2021-10-18 13:05:00|95.38|93.18|95.44|93.24|95.44|93.24|95.38|93.18|0
1634562320000|2021-10-18 13:05:20|95.38|93.18|95.44|93.24|95.44|93.24|95.38|93.18|0
1634562330000|2021-10-18 13:05:30|95.38|93.18|95.33|93.13|95.38|93.18|95.33|93.13|0
1634562340000|2021-10-18 13:05:40|95.44|93.24|95.5|93.3|95.5|93.3|95.44|93.24|0
1634562350000|2021-10-18 13:05:50|95.61|93.41|95.61|93.41|95.61|93.41|95.61|93.41|0
1634562360000|2021-10-18 13:06:00|95.72|93.52|95.67|93.47|95.72|93.52|95.67|93.47|0
1634562370000|2021-10-18 13:06:10|95.72|93.52|95.67|93.47|95.72|93.52|95.67|93.47|0
1634562380000|2021-10-18 13:06:20|95.61|93.41|95.5|93.3|95.61|93.41|95.5|93.3|0
1634562390000|2021-10-18 13:06:30|95.47|93.27|95.44|93.24|95.47|93.27|95.44|93.24|0
1634562410000|2021-10-18 13:06:50|95.38|93.18|95.3|93.1|95.38|93.18|95.27|93.07|0
1634562420000|2021-10-18 13:07:00|95.33|93.13|95.27|93.07|95.33|93.13|95.27|93.07|0
1634562430000|2021-10-18 13:07:10|95.38|93.18|95.38|93.18|95.38|93.18|95.38|93.18|0
1634562440000|2021-10-18 13:07:20|95.33|93.13|95.38|93.18|95.38|93.18|95.33|93.13|0
1634562450000|2021-10-18 13:07:30|95.33|93.13|95.27|93.07|95.33|93.13|95.27|93.07|0
1634562460000|2021-10-18 13:07:40|95.33|93.13|95.27|93.07|95.33|93.13|95.27|93.07|0
1634562470000|2021-10-18 13:07:50|95.21|93.01|95.21|93.01|95.21|93.01|95.16|92.96|0
1634562480000|2021-10-18 13:08:00|95.27|93.07|95.27|93.07|95.33|93.13|95.27|93.07|0
1634562490000|2021-10-18 13:08:10|95.33|93.13|95.27|93.07|95.33|93.13|95.27|93.07|0
1634562500000|2021-10-18 13:08:20|95.33|93.13|95.21|93.01|95.33|93.13|95.21|93.01|0
1634562510000|2021-10-18 13:08:30|95.16|92.96|95.16|92.96|95.16|92.96|95.16|92.96|0
1634562530000|2021-10-18 13:08:50|95.1|92.9|95.1|92.9|95.1|92.9|95.05|92.85|0
1634562540000|2021-10-18 13:09:00|95.05|92.85|95.1|92.9|95.1|92.9|95.05|92.85|0
1634562550000|2021-10-18 13:09:10|95.16|92.96|95.21|93.01|95.21|93.01|95.16|92.96|0
1634562560000|2021-10-18 13:09:20|95.16|92.96|95.21|93.01|95.21|93.01|95.16|92.96|0
1634562570000|2021-10-18 13:09:30|95.16|92.96|95.16|92.96|95.16|92.96|95.1|92.9|0
1634562580000|2021-10-18 13:09:40|95.1|92.9|95.21|93.01|95.21|93.01|95.1|92.9|0
1634562610000|2021-10-18 13:10:10|95.27|93.07|95.27|93.07|95.27|93.07|95.27|93.07|0
1634562620000|2021-10-18 13:10:20|95.33|93.13|95.27|93.07|95.33|93.13|95.27|93.07|0
1634562630000|2021-10-18 13:10:30|95.21|93.01|95.21|93.01|95.21|93.01|95.21|93.01|0
1634562640000|2021-10-18 13:10:40|95.27|93.07|95.44|93.24|95.44|93.24|95.27|93.07|0
1634562650000|2021-10-18 13:10:50|95.38|93.18|95.38|93.18|95.38|93.18|95.33|93.13|0
1634562660000|2021-10-18 13:11:00|95.44|93.24|95.61|93.41|95.61|93.41|95.44|93.24|0
1634562670000|2021-10-18 13:11:10|95.55|93.35|95.61|93.41|95.61|93.41|95.55|93.35|0
1634562690000|2021-10-18 13:11:30|95.66|93.46|95.61|93.41|95.66|93.46|95.55|93.35|0
1634562720000|2021-10-18 13:12:00|95.66|93.46|95.83|93.63|95.89|93.69|95.66|93.46|0
1634562730000|2021-10-18 13:12:10|95.78|93.58|95.61|93.41|95.78|93.58|95.61|93.41|0
1634562740000|2021-10-18 13:12:20|95.55|93.35|95.55|93.35|95.55|93.35|95.55|93.35|0
1634562750000|2021-10-18 13:12:30|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1634562760000|2021-10-18 13:12:40|95.55|93.35|95.49|93.29|95.55|93.35|95.49|93.29|0
1634562770000|2021-10-18 13:12:50|95.55|93.35|95.52|93.32|95.55|93.35|95.52|93.32|0
1634562780000|2021-10-18 13:13:00|95.55|93.35|95.49|93.29|95.55|93.35|95.49|93.29|0
1634562790000|2021-10-18 13:13:10|95.55|93.35|95.55|93.35|95.55|93.35|95.55|93.35|0
1634562800000|2021-10-18 13:13:20|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1634562810000|2021-10-18 13:13:30|95.47|93.27|95.44|93.24|95.47|93.27|95.44|93.24|0
1634562820000|2021-10-18 13:13:40|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1634562830000|2021-10-18 13:13:50|95.44|93.24|95.49|93.29|95.49|93.29|95.44|93.24|0
1634562840000|2021-10-18 13:14:00|95.44|93.24|95.44|93.24|95.44|93.24|95.44|93.24|0
1634562870000|2021-10-18 13:14:30|95.47|93.27|95.44|93.24|95.47|93.27|95.44|93.24|0
1634562880000|2021-10-18 13:14:40|95.38|93.18|95.38|93.18|95.38|93.18|95.38|93.18|0
1634562900000|2021-10-18 13:15:00|95.32|93.12|95.32|93.12|95.32|93.12|95.32|93.12|0
1634562910000|2021-10-18 13:15:10|95.38|93.18|95.38|93.18|95.38|93.18|95.38|93.18|0
1634562920000|2021-10-18 13:15:20|95.32|93.12|95.27|93.07|95.32|93.12|95.27|93.07|0
1634562930000|2021-10-18 13:15:30|95.21|93.01|95.15|92.95|95.21|93.01|95.15|92.95|0
1634562940000|2021-10-18 13:15:40|95.21|93.01|95.15|92.95|95.21|93.01|95.1|92.9|0
1634562950000|2021-10-18 13:15:50|95.13|92.93|95.21|93.01|95.21|93.01|95.1|92.9|0
1634562960000|2021-10-18 13:16:00|95.27|93.07|95.32|93.12|95.32|93.12|95.27|93.07|0
1634562970000|2021-10-18 13:16:10|95.27|93.07|95.27|93.07|95.32|93.12|95.27|93.07|0
1634562980000|2021-10-18 13:16:20|95.32|93.12|95.32|93.12|95.32|93.12|95.32|93.12|0
1634562990000|2021-10-18 13:16:30|95.27|93.07|95.32|93.12|95.32|93.12|95.27|93.07|0
1634563000000|2021-10-18 13:16:40|95.35|93.15|95.38|93.18|95.43|93.23|95.35|93.15|0
1634563010000|2021-10-18 13:16:50|95.27|93.07|95.32|93.12|95.32|93.12|95.27|93.07|0
1634563020000|2021-10-18 13:17:00|95.27|93.07|95.21|93.01|95.27|93.07|95.21|93.01|0
1634563030000|2021-10-18 13:17:10|95.27|93.07|95.38|93.18|95.38|93.18|95.27|93.07|0
1634563040000|2021-10-18 13:17:20|95.43|93.23|95.43|93.23|95.43|93.23|95.43|93.23|0
1634563050000|2021-10-18 13:17:30|95.32|93.12|95.38|93.18|95.38|93.18|95.32|93.12|0
1634563060000|2021-10-18 13:17:40|95.32|93.12|95.38|93.18|95.38|93.18|95.32|93.12|0
1634563070000|2021-10-18 13:17:50|95.43|93.23|95.43|93.23|95.43|93.23|95.43|93.23|0
1634563080000|2021-10-18 13:18:00|95.38|93.18|95.38|93.18|95.43|93.23|95.38|93.18|0
1634563090000|2021-10-18 13:18:10|95.43|93.23|95.49|93.29|95.49|93.29|95.43|93.23|0
1634563100000|2021-10-18 13:18:20|95.27|93.07|95.27|93.07|95.27|93.07|95.27|93.07|0
1634563120000|2021-10-18 13:18:40|95.32|93.12|95.1|92.9|95.32|93.12|95.1|92.9|0
1634563130000|2021-10-18 13:18:50|95.15|92.95|95.15|92.95|95.15|92.95|95.15|92.95|0
1634563140000|2021-10-18 13:19:00|95.21|93.01|95.21|93.01|95.21|93.01|95.21|93.01|0
1634563150000|2021-10-18 13:19:10|95.15|92.95|95.1|92.9|95.15|92.95|95.1|92.9|0
1634563160000|2021-10-18 13:19:20|95.15|92.95|95.15|92.95|95.15|92.95|95.15|92.95|0
1634563170000|2021-10-18 13:19:30|95.1|92.9|95.15|92.95|95.15|92.95|95.1|92.9|0
1634563200000|2021-10-18 13:20:00|95.1|92.9|94.98|92.78|95.1|92.9|94.98|92.78|0
1634563210000|2021-10-18 13:20:10|94.87|92.67|94.87|92.67|94.87|92.67|94.87|92.67|0
1634563220000|2021-10-18 13:20:20|94.93|92.73|94.93|92.73|94.93|92.73|94.93|92.73|0
1634563250000|2021-10-18 13:20:50|95.04|92.84|94.98|92.78|95.04|92.84|94.98|92.78|0
1634563260000|2021-10-18 13:21:00|94.93|92.73|94.93|92.73|94.93|92.73|94.93|92.73|0
1634563280000|2021-10-18 13:21:20|94.87|92.67|94.93|92.73|94.93|92.73|94.87|92.67|0
1634563290000|2021-10-18 13:21:30|94.87|92.67|94.87|92.67|94.87|92.67|94.87|92.67|0
1634563300000|2021-10-18 13:21:40|94.82|92.62|94.82|92.62|94.82|92.62|94.82|92.62|0
1634563310000|2021-10-18 13:21:50|94.81|92.61|94.81|92.61|94.81|92.61|94.81|92.61|0
1634563320000|2021-10-18 13:22:00|94.87|92.67|94.87|92.67|94.87|92.67|94.87|92.67|0
1634563370000|2021-10-18 13:22:50|94.81|92.61|94.87|92.67|94.87|92.67|94.81|92.61|0
1634563380000|2021-10-18 13:23:00|94.81|92.61|94.81|92.61|94.81|92.61|94.81|92.61|0
1634563390000|2021-10-18 13:23:10|94.87|92.67|94.87|92.67|94.87|92.67|94.87|92.67|0
1634563400000|2021-10-18 13:23:20|94.81|92.61|94.81|92.61|94.81|92.61|94.81|92.61|0
1634563410000|2021-10-18 13:23:30|94.87|92.67|94.87|92.67|94.87|92.67|94.87|92.67|0
1634563420000|2021-10-18 13:23:40|94.93|92.73|94.93|92.73|94.93|92.73|94.93|92.73|0
1634563430000|2021-10-18 13:23:50|94.98|92.78|95.04|92.84|95.04|92.84|94.98|92.78|0
1634563440000|2021-10-18 13:24:00|95.09|92.89|95.15|92.95|95.21|93.01|95.09|92.89|0
1634563450000|2021-10-18 13:24:10|95.09|92.89|95.09|92.89|95.09|92.89|95.09|92.89|0
1634563460000|2021-10-18 13:24:20|95.15|92.95|95.09|92.89|95.15|92.95|95.09|92.89|0
1634563470000|2021-10-18 13:24:30|95.04|92.84|94.98|92.78|95.07|92.87|94.98|92.78|0
1634563480000|2021-10-18 13:24:40|94.93|92.73|94.81|92.61|94.93|92.73|94.81|92.61|0
1634563490000|2021-10-18 13:24:50|94.87|92.67|94.87|92.67|94.87|92.67|94.87|92.67|0
1634563500000|2021-10-18 13:25:00|94.81|92.61|94.93|92.73|94.93|92.73|94.81|92.61|0
1634563510000|2021-10-18 13:25:10|94.87|92.67|94.93|92.73|94.93|92.73|94.87|92.67|0
1634563520000|2021-10-18 13:25:20|94.87|92.67|94.81|92.61|94.87|92.67|94.81|92.61|0
1634563530000|2021-10-18 13:25:30|94.76|92.56|94.7|92.5|94.76|92.56|94.7|92.5|0
1634563540000|2021-10-18 13:25:40|94.76|92.56|94.76|92.56|94.76|92.56|94.76|92.56|0
1634563550000|2021-10-18 13:25:50|94.7|92.5|94.7|92.5|94.7|92.5|94.7|92.5|0
1634563560000|2021-10-18 13:26:00|94.76|92.56|94.76|92.56|94.81|92.61|94.76|92.56|0
1634563570000|2021-10-18 13:26:10|94.7|92.5|94.76|92.56|94.76|92.56|94.7|92.5|0
1634563590000|2021-10-18 13:26:30|94.81|92.61|94.81|92.61|94.81|92.61|94.81|92.61|0
1634563600000|2021-10-18 13:26:40|94.76|92.56|94.76|92.56|94.76|92.56|94.76|92.56|0
1634563620000|2021-10-18 13:27:00|94.81|92.61|94.81|92.61|94.81|92.61|94.81|92.61|0
1634563630000|2021-10-18 13:27:10|94.76|92.56|94.76|92.56|94.76|92.56|94.76|92.56|0
1634563640000|2021-10-18 13:27:20|94.7|92.5|94.64|92.44|94.7|92.5|94.64|92.44|0
1634563650000|2021-10-18 13:27:30|94.7|92.5|94.76|92.56|94.76|92.56|94.7|92.5|0
1634563680000|2021-10-18 13:28:00|94.81|92.61|94.98|92.78|94.98|92.78|94.81|92.61|0
1634563690000|2021-10-18 13:28:10|95.04|92.84|94.98|92.78|95.04|92.84|94.98|92.78|0
1634563700000|2021-10-18 13:28:20|95.04|92.84|94.98|92.78|95.04|92.84|94.98|92.78|0
1634563710000|2021-10-18 13:28:30|94.92|92.72|94.92|92.72|94.92|92.72|94.87|92.67|0
1634563720000|2021-10-18 13:28:40|94.87|92.67|94.87|92.67|94.87|92.67|94.87|92.67|0
1634563730000|2021-10-18 13:28:50|94.81|92.61|94.92|92.72|94.92|92.72|94.81|92.61|0
1634563740000|2021-10-18 13:29:00|94.87|92.67|94.87|92.67|94.92|92.72|94.87|92.67|0
1634563750000|2021-10-18 13:29:10|94.92|92.72|94.87|92.67|94.92|92.72|94.87|92.67|0
1634563760000|2021-10-18 13:29:20|94.81|92.61|94.76|92.56|94.81|92.61|94.76|92.56|0
1634563770000|2021-10-18 13:29:30|94.81|92.61|94.92|92.72|94.92|92.72|94.81|92.61|0
1634563780000|2021-10-18 13:29:40|94.81|92.61|94.81|92.61|94.87|92.67|94.76|92.56|0
1634563790000|2021-10-18 13:29:50|94.76|92.56|94.7|92.5|94.76|92.56|94.7|92.5|0
1634563800000|2021-10-18 13:30:00|94.81|92.61|94.7|92.5|94.81|92.61|94.42|92.22|0
1634563810000|2021-10-18 13:30:10|94.64|92.44|94.53|92.33|94.7|92.5|94.53|92.33|0
1634563820000|2021-10-18 13:30:20|94.48|92.28|94.59|92.39|94.7|92.5|94.48|92.28|0
1634563830000|2021-10-18 13:30:30|94.7|92.5|95.09|92.89|95.09|92.89|94.7|92.5|0
1634563840000|2021-10-18 13:30:40|95.2|93|95.2|93|95.2|93|95.09|92.89|0
1634563850000|2021-10-18 13:30:50|95.15|92.95|95.26|93.06|95.26|93.06|95.15|92.95|0
1634563860000|2021-10-18 13:31:00|95.15|92.95|95.15|92.95|95.2|93|95.03|92.83|0
1634563870000|2021-10-18 13:31:10|95.2|93|95.03|92.83|95.2|93|95.03|92.83|0
1634563880000|2021-10-18 13:31:20|94.92|92.72|94.81|92.61|94.92|92.72|94.7|92.5|0
1634563890000|2021-10-18 13:31:30|94.75|92.55|95.03|92.83|95.03|92.83|94.75|92.55|0
1634563900000|2021-10-18 13:31:40|95.15|92.95|95.2|93|95.2|93|95.03|92.83|0
1634563910000|2021-10-18 13:31:50|95.09|92.89|95.09|92.89|95.2|93|95.09|92.89|0
1634563920000|2021-10-18 13:32:00|95.2|93|94.87|92.67|95.2|93|94.87|92.67|0
1634563930000|2021-10-18 13:32:10|94.92|92.72|95.2|93|95.2|93|94.92|92.72|0
1634563940000|2021-10-18 13:32:20|95.15|92.95|95.15|92.95|95.2|93|95.15|92.95|0
1634563950000|2021-10-18 13:32:30|95.03|92.83|95.09|92.89|95.09|92.89|94.98|92.78|0
1634563960000|2021-10-18 13:32:40|95.03|92.83|95.03|92.83|95.03|92.83|95.03|92.83|0
1634563970000|2021-10-18 13:32:50|94.98|92.78|94.87|92.67|94.98|92.78|94.87|92.67|0
1634563980000|2021-10-18 13:33:00|94.92|92.72|94.87|92.67|94.92|92.72|94.81|92.61|0
1634563990000|2021-10-18 13:33:10|94.92|92.72|95.15|92.95|95.15|92.95|94.92|92.72|0
1634564000000|2021-10-18 13:33:20|95.31|93.11|95.26|93.06|95.37|93.17|95.2|93|0
1634564010000|2021-10-18 13:33:30|95.09|92.89|95.03|92.83|95.09|92.89|95.03|92.83|0
1634564020000|2021-10-18 13:33:40|94.98|92.78|95.03|92.83|95.03|92.83|94.98|92.78|0
1634564030000|2021-10-18 13:33:50|95.09|92.89|94.92|92.72|95.15|92.95|94.92|92.72|0
1634564040000|2021-10-18 13:34:00|95.15|92.95|95.03|92.83|95.15|92.95|95.03|92.83|0
1634564050000|2021-10-18 13:34:10|94.98|92.78|95.09|92.89|95.15|92.95|94.98|92.78|0
1634564060000|2021-10-18 13:34:20|95.2|93|95.48|93.28|95.48|93.28|95.2|93|0
1634564070000|2021-10-18 13:34:30|95.37|93.17|95.26|93.06|95.43|93.23|95.26|93.06|0
1634564080000|2021-10-18 13:34:40|95.2|93|95.31|93.11|95.31|93.11|95.09|92.89|0
1634564090000|2021-10-18 13:34:50|95.43|93.23|95.6|93.4|95.6|93.4|95.43|93.23|0
1634564100000|2021-10-18 13:35:00|95.71|93.51|95.93|93.73|95.93|93.73|95.71|93.51|0
1634564110000|2021-10-18 13:35:10|96.22|94.02|95.71|93.51|96.22|94.02|95.71|93.51|0
1634564120000|2021-10-18 13:35:20|95.48|93.28|95.6|93.4|95.6|93.4|95.48|93.28|0
1634564130000|2021-10-18 13:35:30|95.76|93.56|95.88|93.68|95.88|93.68|95.65|93.45|0
1634564140000|2021-10-18 13:35:40|95.93|93.73|95.99|93.79|96.05|93.85|95.93|93.73|0
1634564150000|2021-10-18 13:35:50|95.93|93.73|96.27|94.07|96.27|94.07|95.93|93.73|0
1634564160000|2021-10-18 13:36:00|96.22|94.02|95.99|93.79|96.22|94.02|95.99|93.79|0
1634564170000|2021-10-18 13:36:10|96.08|93.88|95.93|93.73|96.1|93.9|95.93|93.73|0
1634564180000|2021-10-18 13:36:20|95.88|93.68|95.93|93.73|95.93|93.73|95.88|93.68|0
1634564190000|2021-10-18 13:36:30|95.99|93.79|96.05|93.85|96.05|93.85|95.93|93.73|0
1634564200000|2021-10-18 13:36:40|96.1|93.9|95.99|93.79|96.16|93.96|95.99|93.79|0
1634564210000|2021-10-18 13:36:50|96.1|93.9|95.93|93.73|96.1|93.9|95.93|93.73|0
1634564220000|2021-10-18 13:37:00|96.02|93.82|95.88|93.68|96.02|93.82|95.88|93.68|0
1634564230000|2021-10-18 13:37:10|95.99|93.79|95.88|93.68|95.99|93.79|95.88|93.68|0
1634564240000|2021-10-18 13:37:20|95.93|93.73|95.88|93.68|96.05|93.85|95.88|93.68|0
1634564250000|2021-10-18 13:37:30|95.82|93.62|96.05|93.85|96.05|93.85|95.82|93.62|0
1634564260000|2021-10-18 13:37:40|96.16|93.96|96.05|93.85|96.16|93.96|96.05|93.85|0
1634564270000|2021-10-18 13:37:50|96.1|93.9|96.05|93.85|96.1|93.9|96.05|93.85|0
1634564280000|2021-10-18 13:38:00|95.93|93.73|95.88|93.68|95.93|93.73|95.82|93.62|0
1634564290000|2021-10-18 13:38:10|96.1|93.9|96.1|93.9|96.1|93.9|96.1|93.9|0
1634564300000|2021-10-18 13:38:20|96.16|93.96|96.16|93.96|96.16|93.96|96.1|93.9|0
1634564310000|2021-10-18 13:38:30|96.1|93.9|96.05|93.85|96.1|93.9|96.05|93.85|0
1634564320000|2021-10-18 13:38:40|95.99|93.79|95.76|93.56|95.99|93.79|95.71|93.51|0
1634564330000|2021-10-18 13:38:50|95.82|93.62|95.82|93.62|95.82|93.62|95.82|93.62|0
1634564340000|2021-10-18 13:39:00|95.88|93.68|95.82|93.62|95.88|93.68|95.76|93.56|0
1634564350000|2021-10-18 13:39:10|95.93|93.73|95.99|93.79|95.99|93.79|95.93|93.73|0
1634564360000|2021-10-18 13:39:20|96.1|93.9|96.1|93.9|96.16|93.96|96.05|93.85|0
1634564370000|2021-10-18 13:39:30|96.05|93.85|95.88|93.68|96.05|93.85|95.88|93.68|0
1634564380000|2021-10-18 13:39:40|95.76|93.56|95.65|93.45|95.82|93.62|95.65|93.45|0
1634564390000|2021-10-18 13:39:50|95.68|93.48|95.59|93.39|95.71|93.51|95.59|93.39|0
1634564400000|2021-10-18 13:40:00|95.48|93.28|95.71|93.51|95.71|93.51|95.48|93.28|0
1634564410000|2021-10-18 13:40:10|95.76|93.56|95.82|93.62|95.88|93.68|95.76|93.56|0
1634564420000|2021-10-18 13:40:20|95.76|93.56|95.65|93.45|95.82|93.62|95.65|93.45|0
1634564430000|2021-10-18 13:40:30|95.71|93.51|95.71|93.51|95.76|93.56|95.71|93.51|0
1634564440000|2021-10-18 13:40:40|95.79|93.59|95.65|93.45|95.79|93.59|95.65|93.45|0
1634564450000|2021-10-18 13:40:50|95.76|93.56|95.65|93.45|95.76|93.56|95.65|93.45|0
1634564460000|2021-10-18 13:41:00|95.59|93.39|95.2|93|95.59|93.39|95.2|93|0
1634564470000|2021-10-18 13:41:10|95.14|92.94|94.97|92.77|95.14|92.94|94.97|92.77|0
1634564480000|2021-10-18 13:41:20|94.92|92.72|94.92|92.72|94.92|92.72|94.86|92.66|0
1634564490000|2021-10-18 13:41:30|94.81|92.61|94.86|92.66|94.92|92.72|94.81|92.61|0
1634564500000|2021-10-18 13:41:40|94.81|92.61|94.47|92.27|94.81|92.61|94.47|92.27|0
1634564510000|2021-10-18 13:41:50|94.3|92.1|94.36|92.16|94.36|92.16|94.3|92.1|0
1634564520000|2021-10-18 13:42:00|94.41|92.21|94.36|92.16|94.47|92.27|94.36|92.16|0
1634564530000|2021-10-18 13:42:10|94.3|92.1|94.25|92.05|94.36|92.16|94.19|91.99|0
1634564540000|2021-10-18 13:42:20|94.19|91.99|94.19|91.99|94.25|92.05|94.19|91.99|0
1634564550000|2021-10-18 13:42:30|94.14|91.94|94.14|91.94|94.14|91.94|94.14|91.94|0
1634564560000|2021-10-18 13:42:40|94.08|91.88|93.91|91.71|94.08|91.88|93.86|91.66|0
1634564570000|2021-10-18 13:42:50|93.97|91.77|93.75|91.55|93.97|91.77|93.75|91.55|0
1634564580000|2021-10-18 13:43:00|93.8|91.6|93.8|91.6|93.86|91.66|93.75|91.55|0
1634564590000|2021-10-18 13:43:10|93.78|91.58|93.75|91.55|93.78|91.58|93.75|91.55|0
1634564610000|2021-10-18 13:43:30|93.69|91.49|93.58|91.38|93.69|91.49|93.58|91.38|0
1634564620000|2021-10-18 13:43:40|93.64|91.44|93.41|91.21|93.64|91.44|93.41|91.21|0
1634564630000|2021-10-18 13:43:50|93.36|91.16|93.36|91.16|93.36|91.16|93.3|91.1|0
1634564640000|2021-10-18 13:44:00|93.3|91.1|93.47|91.27|93.47|91.27|93.3|91.1|0
1634564650000|2021-10-18 13:44:10|93.58|91.38|93.58|91.38|93.64|91.44|93.58|91.38|0
1634564660000|2021-10-18 13:44:20|93.52|91.32|93.63|91.43|93.63|91.43|93.52|91.32|0
1634564670000|2021-10-18 13:44:30|93.58|91.38|93.58|91.38|93.63|91.43|93.58|91.38|0
1634564680000|2021-10-18 13:44:40|93.47|91.27|93.47|91.27|93.52|91.32|93.47|91.27|0
1634564690000|2021-10-18 13:44:50|93.41|91.21|93.36|91.16|93.41|91.21|93.3|91.1|0
1634564700000|2021-10-18 13:45:00|93.3|91.1|92.97|90.77|93.3|91.1|92.97|90.77|0
1634564710000|2021-10-18 13:45:10|93.03|90.83|92.92|90.72|93.03|90.83|92.86|90.66|0
1634564720000|2021-10-18 13:45:20|92.97|90.77|92.92|90.72|93.03|90.83|92.92|90.72|0
1634564730000|2021-10-18 13:45:30|93.03|90.83|93.08|90.88|93.08|90.88|92.97|90.77|0
1634564740000|2021-10-18 13:45:40|93.14|90.94|93.14|90.94|93.14|90.94|93.03|90.83|0
1634564750000|2021-10-18 13:45:50|93.08|90.88|93.03|90.83|93.08|90.88|93.03|90.83|0
1634564760000|2021-10-18 13:46:00|93.08|90.88|93.36|91.16|93.36|91.16|93.08|90.88|0
1634564770000|2021-10-18 13:46:10|93.41|91.21|93.19|90.99|93.41|91.21|93.14|90.94|0
1634564780000|2021-10-18 13:46:20|93.14|90.94|93.19|90.99|93.25|91.05|93.14|90.94|0
1634564790000|2021-10-18 13:46:30|93.25|91.05|93.25|91.05|93.36|91.16|93.25|91.05|0
1634564800000|2021-10-18 13:46:40|93.19|90.99|93.03|90.83|93.19|90.99|92.97|90.77|0
1634564810000|2021-10-18 13:46:50|92.97|90.77|92.92|90.72|92.97|90.77|92.92|90.72|0
1634564820000|2021-10-18 13:47:00|92.86|90.66|92.75|90.55|92.94|90.74|92.75|90.55|0
1634564830000|2021-10-18 13:47:10|92.7|90.5|92.59|90.39|92.7|90.5|92.59|90.39|0
1634564840000|2021-10-18 13:47:20|92.53|90.33|92.75|90.55|92.75|90.55|92.53|90.33|0
1634564850000|2021-10-18 13:47:30|92.7|90.5|92.75|90.55|92.75|90.55|92.7|90.5|0
1634564860000|2021-10-18 13:47:40|92.81|90.61|92.64|90.44|92.81|90.61|92.64|90.44|0
1634564870000|2021-10-18 13:47:50|92.7|90.5|92.75|90.55|92.75|90.55|92.7|90.5|0
1634564880000|2021-10-18 13:48:00|92.64|90.44|92.53|90.33|92.64|90.44|92.53|90.33|0
1634564890000|2021-10-18 13:48:10|92.42|90.22|92.39|90.19|92.42|90.22|92.39|90.19|0
1634564900000|2021-10-18 13:48:20|92.37|90.17|92.37|90.17|92.37|90.17|92.26|90.06|0
1634564910000|2021-10-18 13:48:30|92.31|90.11|92.31|90.11|92.37|90.17|92.31|90.11|0
1634564920000|2021-10-18 13:48:40|92.37|90.17|92.37|90.17|92.37|90.17|92.31|90.11|0
1634564930000|2021-10-18 13:48:50|92.31|90.11|92.2|90|92.31|90.11|92.15|89.95|0
1634564940000|2021-10-18 13:49:00|92.26|90.06|92.26|90.06|92.34|90.14|92.26|90.06|0
1634564950000|2021-10-18 13:49:10|92.2|90|92.26|90.06|92.26|90.06|92.2|90|0
1634564960000|2021-10-18 13:49:20|92.31|90.11|92.42|90.22|92.42|90.22|92.31|90.11|0
1634564970000|2021-10-18 13:49:30|92.48|90.28|92.53|90.33|92.53|90.33|92.48|90.28|0
1634564980000|2021-10-18 13:49:40|92.48|90.28|92.42|90.22|92.48|90.28|92.42|90.22|0
1634564990000|2021-10-18 13:49:50|92.48|90.28|92.37|90.17|92.48|90.28|92.37|90.17|0
1634565000000|2021-10-18 13:50:00|92.31|90.11|91.82|89.62|92.31|90.11|91.82|89.62|0
1634565010000|2021-10-18 13:50:10|91.76|89.56|91.98|89.78|91.98|89.78|91.76|89.56|0
1634565020000|2021-10-18 13:50:20|92.04|89.84|91.87|89.67|92.09|89.89|91.87|89.67|0
1634565030000|2021-10-18 13:50:30|91.93|89.73|91.82|89.62|91.98|89.78|91.82|89.62|0
1634565040000|2021-10-18 13:50:40|91.76|89.56|91.82|89.62|91.82|89.62|91.76|89.56|0
1634565050000|2021-10-18 13:50:50|91.76|89.56|91.82|89.62|91.82|89.62|91.76|89.56|0
1634565060000|2021-10-18 13:51:00|91.87|89.67|91.6|89.4|91.87|89.67|91.6|89.4|0
1634565070000|2021-10-18 13:51:10|91.71|89.51|91.76|89.56|91.82|89.62|91.71|89.51|0
1634565080000|2021-10-18 13:51:20|91.82|89.62|91.82|89.62|91.82|89.62|91.76|89.56|0
1634565090000|2021-10-18 13:51:30|91.87|89.67|91.87|89.67|91.93|89.73|91.87|89.67|0
1634565100000|2021-10-18 13:51:40|91.82|89.62|91.93|89.73|91.93|89.73|91.82|89.62|0
1634565110000|2021-10-18 13:51:50|91.87|89.67|91.93|89.73|91.93|89.73|91.87|89.67|0
1634565120000|2021-10-18 13:52:00|91.98|89.78|92.09|89.89|92.09|89.89|91.98|89.78|0
1634565130000|2021-10-18 13:52:10|93.28|91.08|93.61|91.41|93.61|91.41|93.28|91.08|0
1634565140000|2021-10-18 13:52:20|93.56|91.36|92.71|90.51|93.56|91.36|92.71|90.51|0
1634565150000|2021-10-18 13:52:30|92.76|90.56|92.93|90.73|92.93|90.73|92.76|90.56|0
1634565160000|2021-10-18 13:52:40|92.98|90.78|92.93|90.73|92.98|90.78|92.93|90.73|0
1634565170000|2021-10-18 13:52:50|92.87|90.67|92.76|90.56|92.87|90.67|92.71|90.51|0
1634565180000|2021-10-18 13:53:00|92.82|90.62|92.6|90.4|92.82|90.62|92.6|90.4|0
1634565190000|2021-10-18 13:53:10|92.65|90.45|92.54|90.34|92.65|90.45|92.49|90.29|0
1634565200000|2021-10-18 13:53:20|92.49|90.29|92.54|90.34|92.54|90.34|92.49|90.29|0
1634565210000|2021-10-18 13:53:30|92.49|90.29|92.38|90.18|92.49|90.29|92.38|90.18|0
1634565220000|2021-10-18 13:53:40|92.54|90.34|92.38|90.18|92.54|90.34|92.38|90.18|0
1634565230000|2021-10-18 13:53:50|92.32|90.12|92.27|90.07|92.32|90.12|92.27|90.07|0
1634565240000|2021-10-18 13:54:00|92.32|90.12|92.43|90.23|92.54|90.34|92.27|90.07|0
1634565250000|2021-10-18 13:54:10|92.54|90.34|92.54|90.34|92.54|90.34|92.49|90.29|0
1634565260000|2021-10-18 13:54:20|92.6|90.4|92.71|90.51|92.71|90.51|92.6|90.4|0
1634565270000|2021-10-18 13:54:30|92.49|90.29|92.54|90.34|92.54|90.34|92.43|90.23|0
1634565280000|2021-10-18 13:54:40|92.49|90.29|92.49|90.29|92.54|90.34|92.49|90.29|0
1634565290000|2021-10-18 13:54:50|92.43|90.23|92.54|90.34|92.6|90.4|92.43|90.23|0
1634565300000|2021-10-18 13:55:00|92.6|90.4|92.54|90.34|92.6|90.4|92.49|90.29|0
1634565310000|2021-10-18 13:55:10|92.49|90.29|92.27|90.07|92.49|90.29|92.27|90.07|0
1634565320000|2021-10-18 13:55:20|92.21|90.01|92.16|89.96|92.21|90.01|92.16|89.96|0
1634565330000|2021-10-18 13:55:30|92.21|90.01|92.21|90.01|92.21|90.01|92.16|89.96|0
1634565340000|2021-10-18 13:55:40|92.16|89.96|92.21|90.01|92.27|90.07|92.16|89.96|0
1634565350000|2021-10-18 13:55:50|92.27|90.07|92.21|90.01|92.27|90.07|92.21|90.01|0
1634565360000|2021-10-18 13:56:00|92.11|89.91|92.21|90.01|92.21|90.01|92.11|89.91|0
1634565370000|2021-10-18 13:56:10|92.11|89.91|91.94|89.74|92.11|89.91|91.94|89.74|0
1634565380000|2021-10-18 13:56:20|92|89.8|92|89.8|92.05|89.85|91.94|89.74|0
1634565390000|2021-10-18 13:56:30|91.94|89.74|92|89.8|92|89.8|91.94|89.74|0
1634565400000|2021-10-18 13:56:40|91.89|89.69|91.78|89.58|91.89|89.69|91.78|89.58|0
1634565410000|2021-10-18 13:56:50|91.72|89.52|91.78|89.58|91.78|89.58|91.72|89.52|0
1634565420000|2021-10-18 13:57:00|91.83|89.63|91.72|89.52|91.83|89.63|91.67|89.47|0
1634565430000|2021-10-18 13:57:10|91.78|89.58|91.78|89.58|91.83|89.63|91.78|89.58|0
1634565440000|2021-10-18 13:57:20|91.72|89.52|91.67|89.47|91.72|89.52|91.67|89.47|0
1634565450000|2021-10-18 13:57:30|91.72|89.52|91.72|89.52|91.72|89.52|91.61|89.41|0
1634565460000|2021-10-18 13:57:40|91.78|89.58|91.89|89.69|91.94|89.74|91.78|89.58|0
1634565470000|2021-10-18 13:57:50|91.94|89.74|92.05|89.85|92.05|89.85|91.94|89.74|0
1634565480000|2021-10-18 13:58:00|92.1|89.9|92.16|89.96|92.21|90.01|92.1|89.9|0
1634565490000|2021-10-18 13:58:10|92.1|89.9|92.1|89.9|92.16|89.96|92.1|89.9|0
1634565500000|2021-10-18 13:58:20|92.16|89.96|92.21|90.01|92.21|90.01|92.16|89.96|0
1634565510000|2021-10-18 13:58:30|92.16|89.96|92.16|89.96|92.21|90.01|92.1|89.9|0
1634565520000|2021-10-18 13:58:40|92.21|90.01|92.02|89.82|92.21|90.01|91.99|89.79|0
1634565530000|2021-10-18 13:58:50|91.99|89.79|91.94|89.74|92.02|89.82|91.94|89.74|0
1634565540000|2021-10-18 13:59:00|91.89|89.69|92.05|89.85|92.05|89.85|91.89|89.69|0
1634565550000|2021-10-18 13:59:10|91.99|89.79|92.05|89.85|92.05|89.85|91.99|89.79|0
1634565560000|2021-10-18 13:59:20|92.1|89.9|92.1|89.9|92.1|89.9|92.08|89.88|0
1634565570000|2021-10-18 13:59:30|92.16|89.96|92.27|90.07|92.27|90.07|92.16|89.96|0
1634565580000|2021-10-18 13:59:40|92.32|90.12|92.05|89.85|92.32|90.12|92.05|89.85|0
1634565590000|2021-10-18 13:59:50|91.99|89.79|92.05|89.85|92.05|89.85|91.99|89.79|0
1634565600000|2021-10-18 14:00:00|91.89|89.69|92.05|89.85|92.05|89.85|91.89|89.69|0
1634565610000|2021-10-18 14:00:10|92.1|89.9|92.05|89.85|92.16|89.96|92.05|89.85|0
1634565620000|2021-10-18 14:00:20|91.99|89.79|92.05|89.85|92.05|89.85|91.94|89.74|0
1634565630000|2021-10-18 14:00:30|91.99|89.79|91.99|89.79|92.1|89.9|91.99|89.79|0
1634565640000|2021-10-18 14:00:40|91.94|89.74|91.99|89.79|91.99|89.79|91.89|89.69|0
1634565650000|2021-10-18 14:00:50|92.05|89.85|91.99|89.79|92.1|89.9|91.99|89.79|0
1634565660000|2021-10-18 14:01:00|91.88|89.68|91.83|89.63|91.88|89.68|91.72|89.52|0
1634565670000|2021-10-18 14:01:10|91.78|89.58|91.78|89.58|91.83|89.63|91.72|89.52|0
1634565680000|2021-10-18 14:01:20|91.67|89.47|91.61|89.41|91.67|89.47|91.61|89.41|0
1634565690000|2021-10-18 14:01:30|91.67|89.47|91.61|89.41|91.67|89.47|91.61|89.41|0
1634565700000|2021-10-18 14:01:40|91.67|89.47|91.5|89.3|91.67|89.47|91.5|89.3|0
1634565710000|2021-10-18 14:01:50|91.56|89.36|91.72|89.52|91.72|89.52|91.56|89.36|0
1634565720000|2021-10-18 14:02:00|91.78|89.58|91.88|89.68|91.88|89.68|91.78|89.58|0
1634565730000|2021-10-18 14:02:10|91.94|89.74|91.88|89.68|91.94|89.74|91.88|89.68|0
1634565740000|2021-10-18 14:02:20|91.83|89.63|91.72|89.52|91.88|89.68|91.72|89.52|0
1634565750000|2021-10-18 14:02:30|91.83|89.63|92.05|89.85|92.05|89.85|91.83|89.63|0
1634565760000|2021-10-18 14:02:40|92.1|89.9|92.05|89.85|92.1|89.9|92.05|89.85|0
1634565770000|2021-10-18 14:02:50|91.99|89.79|91.83|89.63|91.99|89.79|91.83|89.63|0
1634565780000|2021-10-18 14:03:00|91.88|89.68|91.83|89.63|91.88|89.68|91.83|89.63|0
1634565790000|2021-10-18 14:03:10|91.78|89.58|91.77|89.57|91.83|89.63|91.77|89.57|0
1634565800000|2021-10-18 14:03:20|91.72|89.52|91.77|89.57|91.77|89.57|91.72|89.52|0
1634565810000|2021-10-18 14:03:30|91.83|89.63|91.88|89.68|91.88|89.68|91.77|89.57|0
1634565820000|2021-10-18 14:03:40|91.94|89.74|91.94|89.74|91.94|89.74|91.88|89.68|0
1634565830000|2021-10-18 14:03:50|91.83|89.63|91.77|89.57|91.88|89.68|91.77|89.57|0
1634565840000|2021-10-18 14:04:00|91.8|89.6|91.77|89.57|91.83|89.63|91.77|89.57|0
1634565850000|2021-10-18 14:04:10|91.72|89.52|91.77|89.57|91.83|89.63|91.72|89.52|0
1634565860000|2021-10-18 14:04:20|91.67|89.47|91.67|89.47|91.67|89.47|91.67|89.47|0
1634565870000|2021-10-18 14:04:30|91.61|89.41|91.61|89.41|91.67|89.47|91.61|89.41|0
1634565880000|2021-10-18 14:04:40|91.56|89.36|91.56|89.36|91.59|89.39|91.5|89.3|0
1634565890000|2021-10-18 14:04:50|91.61|89.41|91.56|89.36|91.61|89.41|91.56|89.36|0
1634565900000|2021-10-18 14:05:00|91.61|89.41|91.56|89.36|91.61|89.41|91.56|89.36|0
1634565910000|2021-10-18 14:05:10|91.61|89.41|91.61|89.41|91.67|89.47|91.61|89.41|0
1634565920000|2021-10-18 14:05:20|91.56|89.36|91.56|89.36|91.56|89.36|91.56|89.36|0
1634565930000|2021-10-18 14:05:30|91.61|89.41|91.56|89.36|91.67|89.47|91.56|89.36|0
1634565950000|2021-10-18 14:05:50|91.45|89.25|91.34|89.14|91.45|89.25|91.34|89.14|0
1634565960000|2021-10-18 14:06:00|91.29|89.09|91.34|89.14|91.34|89.14|91.23|89.03|0
1634565970000|2021-10-18 14:06:10|91.29|89.09|91.5|89.3|91.5|89.3|91.29|89.09|0
1634565980000|2021-10-18 14:06:20|91.45|89.25|91.45|89.25|91.45|89.25|91.39|89.19|0
1634565990000|2021-10-18 14:06:30|91.5|89.3|91.45|89.25|91.5|89.3|91.45|89.25|0
1634566000000|2021-10-18 14:06:40|91.39|89.19|91.5|89.3|91.5|89.3|91.39|89.19|0
1634566010000|2021-10-18 14:06:50|91.45|89.25|91.56|89.36|91.56|89.36|91.45|89.25|0
1634566020000|2021-10-18 14:07:00|91.5|89.3|91.56|89.36|91.56|89.36|91.5|89.3|0
1634566030000|2021-10-18 14:07:10|91.5|89.3|91.39|89.19|91.5|89.3|91.39|89.19|0
1634566040000|2021-10-18 14:07:20|91.56|89.36|91.45|89.25|91.56|89.36|91.45|89.25|0
1634566050000|2021-10-18 14:07:30|91.39|89.19|91.45|89.25|91.45|89.25|91.39|89.19|0
1634566060000|2021-10-18 14:07:40|91.39|89.19|91.34|89.14|91.45|89.25|91.34|89.14|0
1634566070000|2021-10-18 14:07:50|91.31|89.11|91.28|89.08|91.34|89.14|91.28|89.08|0
1634566080000|2021-10-18 14:08:00|91.34|89.14|91.34|89.14|91.34|89.14|91.28|89.08|0
1634566090000|2021-10-18 14:08:10|91.45|89.25|91.39|89.19|91.45|89.25|91.39|89.19|0
1634566100000|2021-10-18 14:08:20|91.34|89.14|91.28|89.08|91.34|89.14|91.28|89.08|0
1634566110000|2021-10-18 14:08:30|91.34|89.14|91.28|89.08|91.34|89.14|91.28|89.08|0
1634566120000|2021-10-18 14:08:40|91.23|89.03|91.23|89.03|91.23|89.03|91.18|88.98|0
1634566130000|2021-10-18 14:08:50|91.18|88.98|91.12|88.92|91.18|88.98|91.12|88.92|0
1634566140000|2021-10-18 14:09:00|91.18|88.98|91.12|88.92|91.18|88.98|91.12|88.92|0
1634566150000|2021-10-18 14:09:10|91.18|88.98|91.18|88.98|91.18|88.98|91.18|88.98|0
1634566160000|2021-10-18 14:09:20|91.12|88.92|91.18|88.98|91.18|88.98|91.12|88.92|0
1634566170000|2021-10-18 14:09:30|91.23|89.03|91.28|89.08|91.28|89.08|91.23|89.03|0
1634566180000|2021-10-18 14:09:40|91.23|89.03|91.23|89.03|91.23|89.03|91.18|88.98|0
1634566190000|2021-10-18 14:09:50|91.28|89.08|91.18|88.98|91.28|89.08|91.18|88.98|0
1634566200000|2021-10-18 14:10:00|91.23|89.03|91.28|89.08|91.28|89.08|91.23|89.03|0
1634566210000|2021-10-18 14:10:10|91.17|88.97|91.34|89.14|91.34|89.14|91.17|88.97|0
1634566220000|2021-10-18 14:10:20|91.45|89.25|91.55|89.35|91.55|89.35|91.45|89.25|0
1634566230000|2021-10-18 14:10:30|91.61|89.41|91.72|89.52|91.72|89.52|91.61|89.41|0
1634566240000|2021-10-18 14:10:40|91.61|89.41|91.66|89.46|91.69|89.49|91.61|89.41|0
1634566250000|2021-10-18 14:10:50|91.61|89.41|91.72|89.52|91.72|89.52|91.61|89.41|0
1634566260000|2021-10-18 14:11:00|91.61|89.41|91.5|89.3|91.61|89.41|91.5|89.3|0
1634566280000|2021-10-18 14:11:20|91.45|89.25|91.39|89.19|91.45|89.25|91.39|89.19|0
1634566290000|2021-10-18 14:11:30|91.34|89.14|91.34|89.14|91.34|89.14|91.34|89.14|0
1634566300000|2021-10-18 14:11:40|91.39|89.19|91.39|89.19|91.39|89.19|91.39|89.19|0
1634566310000|2021-10-18 14:11:50|91.34|89.14|91.45|89.25|91.45|89.25|91.34|89.14|0
1634566320000|2021-10-18 14:12:00|91.39|89.19|91.61|89.41|91.61|89.41|91.39|89.19|0
1634566330000|2021-10-18 14:12:10|91.55|89.35|91.61|89.41|91.61|89.41|91.55|89.35|0
1634566340000|2021-10-18 14:12:20|91.55|89.35|91.5|89.3|91.55|89.35|91.5|89.3|0
1634566350000|2021-10-18 14:12:30|91.44|89.24|91.39|89.19|91.44|89.24|91.34|89.14|0
1634566360000|2021-10-18 14:12:40|91.5|89.3|91.5|89.3|91.5|89.3|91.5|89.3|0
1634566370000|2021-10-18 14:12:50|91.55|89.35|91.55|89.35|91.61|89.41|91.55|89.35|0
1634566380000|2021-10-18 14:13:00|91.5|89.3|91.55|89.35|91.55|89.35|91.5|89.3|0
1634566390000|2021-10-18 14:13:10|91.5|89.3|91.77|89.57|91.77|89.57|91.5|89.3|0
1634566400000|2021-10-18 14:13:20|91.82|89.62|91.66|89.46|91.82|89.62|91.66|89.46|0
1634566410000|2021-10-18 14:13:30|91.55|89.35|91.44|89.24|91.55|89.35|91.44|89.24|0
1634566420000|2021-10-18 14:13:40|91.39|89.19|91.34|89.14|91.39|89.19|91.34|89.14|0
1634566430000|2021-10-18 14:13:50|91.39|89.19|91.34|89.14|91.39|89.19|91.34|89.14|0
1634566440000|2021-10-18 14:14:00|91.44|89.24|91.34|89.14|91.44|89.24|91.34|89.14|0
1634566460000|2021-10-18 14:14:20|91.39|89.19|91.28|89.08|91.39|89.19|91.28|89.08|0
1634566470000|2021-10-18 14:14:30|91.23|89.03|91.23|89.03|91.28|89.08|91.23|89.03|0
1634566480000|2021-10-18 14:14:40|91.28|89.08|91.23|89.03|91.28|89.08|91.23|89.03|0
1634566490000|2021-10-18 14:14:50|91.34|89.14|91.23|89.03|91.34|89.14|91.23|89.03|0
1634566500000|2021-10-18 14:15:00|91.28|89.08|91.28|89.08|91.28|89.08|91.23|89.03|0
1634566510000|2021-10-18 14:15:10|91.34|89.14|91.44|89.24|91.44|89.24|91.34|89.14|0
1634566520000|2021-10-18 14:15:20|91.5|89.3|91.55|89.35|91.55|89.35|91.44|89.24|0
1634566530000|2021-10-18 14:15:30|91.53|89.33|91.55|89.35|91.61|89.41|91.53|89.33|0
1634566540000|2021-10-18 14:15:40|91.66|89.46|91.82|89.62|91.82|89.62|91.66|89.46|0
1634566550000|2021-10-18 14:15:50|91.88|89.68|91.77|89.57|91.88|89.68|91.77|89.57|0
1634566560000|2021-10-18 14:16:00|91.82|89.62|91.99|89.79|91.99|89.79|91.82|89.62|0
1634566570000|2021-10-18 14:16:10|92.04|89.84|91.99|89.79|92.04|89.84|91.99|89.79|0
1634566580000|2021-10-18 14:16:20|91.93|89.73|91.88|89.68|91.93|89.73|91.88|89.68|0
1634566590000|2021-10-18 14:16:30|91.93|89.73|91.82|89.62|91.93|89.73|91.82|89.62|0
1634566600000|2021-10-18 14:16:40|91.77|89.57|91.71|89.51|91.77|89.57|91.71|89.51|0
1634566610000|2021-10-18 14:16:50|91.77|89.57|91.71|89.51|91.77|89.57|91.71|89.51|0
1634566620000|2021-10-18 14:17:00|91.77|89.57|91.85|89.65|91.93|89.73|91.77|89.57|0
1634566630000|2021-10-18 14:17:10|91.77|89.57|91.82|89.62|91.82|89.62|91.77|89.57|0
1634566640000|2021-10-18 14:17:20|91.77|89.57|91.99|89.79|91.99|89.79|91.77|89.57|0
1634566650000|2021-10-18 14:17:30|92.1|89.9|91.93|89.73|92.1|89.9|91.93|89.73|0
1634566670000|2021-10-18 14:17:50|91.99|89.79|91.99|89.79|91.99|89.79|91.93|89.73|0
1634566680000|2021-10-18 14:18:00|91.93|89.73|91.99|89.79|92.04|89.84|91.93|89.73|0
1634566690000|2021-10-18 14:18:10|92.1|89.9|92.2|90|92.2|90|92.1|89.9|0
1634566700000|2021-10-18 14:18:20|92.15|89.95|92.15|89.95|92.15|89.95|92.1|89.9|0
1634566710000|2021-10-18 14:18:30|92.1|89.9|91.99|89.79|92.1|89.9|91.99|89.79|0
1634566720000|2021-10-18 14:18:40|92.04|89.84|92.09|89.89|92.15|89.95|92.04|89.84|0
1634566730000|2021-10-18 14:18:50|92.04|89.84|92.09|89.89|92.09|89.89|92.04|89.84|0
1634566740000|2021-10-18 14:19:00|92.04|89.84|91.93|89.73|92.04|89.84|91.93|89.73|0
1634566750000|2021-10-18 14:19:10|91.99|89.79|91.93|89.73|91.99|89.79|91.93|89.73|0
1634566760000|2021-10-18 14:19:20|91.88|89.68|91.82|89.62|91.88|89.68|91.82|89.62|0
1634566770000|2021-10-18 14:19:30|91.88|89.68|91.82|89.62|91.88|89.68|91.82|89.62|0
1634566780000|2021-10-18 14:19:40|91.88|89.68|91.82|89.62|91.88|89.68|91.82|89.62|0
1634566790000|2021-10-18 14:19:50|91.77|89.57|91.77|89.57|91.77|89.57|91.77|89.57|0
1634566800000|2021-10-18 14:20:00|91.88|89.68|91.99|89.79|91.99|89.79|91.88|89.68|0
1634566810000|2021-10-18 14:20:10|92.04|89.84|92.15|89.95|92.15|89.95|92.04|89.84|0
1634566820000|2021-10-18 14:20:20|92.09|89.89|92.15|89.95|92.15|89.95|92.09|89.89|0
1634566830000|2021-10-18 14:20:30|92.2|90|92.42|90.22|92.42|90.22|92.2|90|0
1634566840000|2021-10-18 14:20:40|92.37|90.17|92.37|90.17|92.37|90.17|92.37|90.17|0
1634566850000|2021-10-18 14:20:50|92.31|90.11|92.31|90.11|92.37|90.17|92.31|90.11|0
1634566860000|2021-10-18 14:21:00|92.2|90|92.26|90.06|92.31|90.11|92.2|90|0
1634566870000|2021-10-18 14:21:10|92.31|90.11|92.2|90|92.31|90.11|92.2|90|0
1634566880000|2021-10-18 14:21:20|92.15|89.95|92.15|89.95|92.2|90|92.15|89.95|0
1634566890000|2021-10-18 14:21:30|92.2|90|92.2|90|92.2|90|92.2|90|0
1634566900000|2021-10-18 14:21:40|92.15|89.95|92.09|89.89|92.15|89.95|92.09|89.89|0
1634566910000|2021-10-18 14:21:50|92.04|89.84|92.04|89.84|92.04|89.84|92.04|89.84|0
1634566920000|2021-10-18 14:22:00|91.98|89.78|91.98|89.78|92.04|89.84|91.98|89.78|0
1634566930000|2021-10-18 14:22:10|91.93|89.73|91.82|89.62|91.93|89.73|91.82|89.62|0
1634566940000|2021-10-18 14:22:20|91.88|89.68|91.77|89.57|91.88|89.68|91.77|89.57|0
1634566950000|2021-10-18 14:22:30|91.71|89.51|91.6|89.4|91.71|89.51|91.6|89.4|0
1634566960000|2021-10-18 14:22:40|91.66|89.46|91.77|89.57|91.77|89.57|91.66|89.46|0
1634566970000|2021-10-18 14:22:50|91.71|89.51|91.71|89.51|91.71|89.51|91.71|89.51|0
1634566980000|2021-10-18 14:23:00|91.77|89.57|91.71|89.51|91.77|89.57|91.71|89.51|0
1634566990000|2021-10-18 14:23:10|91.82|89.62|91.93|89.73|91.93|89.73|91.82|89.62|0
1634567000000|2021-10-18 14:23:20|91.87|89.67|91.87|89.67|91.87|89.67|91.87|89.67|0
1634567010000|2021-10-18 14:23:30|91.93|89.73|92.04|89.84|92.04|89.84|91.93|89.73|0
1634567020000|2021-10-18 14:23:40|92.09|89.89|92.09|89.89|92.09|89.89|92.04|89.84|0
1634567030000|2021-10-18 14:23:50|92.04|89.84|91.93|89.73|92.04|89.84|91.93|89.73|0
1634567040000|2021-10-18 14:24:00|91.98|89.78|91.77|89.57|91.98|89.78|91.77|89.57|0
1634567050000|2021-10-18 14:24:10|91.82|89.62|91.66|89.46|91.82|89.62|91.66|89.46|0
1634567060000|2021-10-18 14:24:20|91.71|89.51|91.77|89.57|91.77|89.57|91.71|89.51|0
1634567070000|2021-10-18 14:24:30|91.71|89.51|91.66|89.46|91.71|89.51|91.66|89.46|0
1634567080000|2021-10-18 14:24:40|91.71|89.51|91.6|89.4|91.71|89.51|91.6|89.4|0
1634567090000|2021-10-18 14:24:50|91.55|89.35|91.71|89.51|91.71|89.51|91.55|89.35|0
1634567100000|2021-10-18 14:25:00|91.82|89.62|91.6|89.4|91.82|89.62|91.6|89.4|0
1634567110000|2021-10-18 14:25:10|91.55|89.35|91.6|89.4|91.6|89.4|91.55|89.35|0
1634567120000|2021-10-18 14:25:20|91.66|89.46|91.66|89.46|91.71|89.51|91.66|89.46|0
1634567130000|2021-10-18 14:25:30|91.6|89.4|91.66|89.46|91.66|89.46|91.6|89.4|0
1634567140000|2021-10-18 14:25:40|91.6|89.4|91.55|89.35|91.6|89.4|91.55|89.35|0
1634567150000|2021-10-18 14:25:50|91.6|89.4|91.6|89.4|91.6|89.4|91.6|89.4|0
1634567160000|2021-10-18 14:26:00|91.49|89.29|91.44|89.24|91.49|89.29|91.44|89.24|0
1634567170000|2021-10-18 14:26:10|91.33|89.13|91.33|89.13|91.33|89.13|91.33|89.13|0
1634567180000|2021-10-18 14:26:20|91.22|89.02|91.11|88.91|91.22|89.02|91.11|88.91|0
1634567190000|2021-10-18 14:26:30|91.17|88.97|91.17|88.97|91.17|88.97|91.11|88.91|0
1634567200000|2021-10-18 14:26:40|91.28|89.08|91.33|89.13|91.33|89.13|91.28|89.08|0
1634567210000|2021-10-18 14:26:50|91.38|89.18|91.28|89.08|91.38|89.18|91.28|89.08|0
1634567220000|2021-10-18 14:27:00|91.33|89.13|91.22|89.02|91.33|89.13|91.22|89.02|0
1634567230000|2021-10-18 14:27:10|91.11|88.91|91.06|88.86|91.11|88.91|91.06|88.86|0
1634567240000|2021-10-18 14:27:20|91|88.8|91.17|88.97|91.17|88.97|91|88.8|0
1634567250000|2021-10-18 14:27:30|91.28|89.08|91.28|89.08|91.28|89.08|91.22|89.02|0
1634567260000|2021-10-18 14:27:40|91.33|89.13|91.38|89.18|91.38|89.18|91.33|89.13|0
1634567270000|2021-10-18 14:27:50|91.47|89.27|91.49|89.29|91.55|89.35|91.47|89.27|0
1634567280000|2021-10-18 14:28:00|91.44|89.24|91.33|89.13|91.44|89.24|91.33|89.13|0
1634567290000|2021-10-18 14:28:10|91.28|89.08|91.27|89.07|91.38|89.18|91.27|89.07|0
1634567300000|2021-10-18 14:28:20|91.38|89.18|91.33|89.13|91.38|89.18|91.33|89.13|0
1634567310000|2021-10-18 14:28:30|91.27|89.07|91.27|89.07|91.27|89.07|91.27|89.07|0
1634567320000|2021-10-18 14:28:40|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1634567330000|2021-10-18 14:28:50|91.27|89.07|91.22|89.02|91.27|89.07|91.22|89.02|0
1634567340000|2021-10-18 14:29:00|91.17|88.97|91.17|88.97|91.17|88.97|91.17|88.97|0
1634567350000|2021-10-18 14:29:10|91.11|88.91|91.17|88.97|91.22|89.02|91.11|88.91|0
1634567360000|2021-10-18 14:29:20|91.22|89.02|91.17|88.97|91.22|89.02|91.11|88.91|0
1634567370000|2021-10-18 14:29:30|91.22|89.02|91.22|89.02|91.22|89.02|91.22|89.02|0
1634567380000|2021-10-18 14:29:40|91.17|88.97|91.22|89.02|91.22|89.02|91.17|88.97|0
1634567390000|2021-10-18 14:29:50|91.17|88.97|91.17|88.97|91.17|88.97|91.17|88.97|0
1634567400000|2021-10-18 14:30:00|91.06|88.86|91.03|88.83|91.06|88.86|91.03|88.83|0
1634567410000|2021-10-18 14:30:10|91|88.8|91.27|89.07|91.27|89.07|91|88.8|0
1634567420000|2021-10-18 14:30:20|91.22|89.02|91.27|89.07|91.27|89.07|91.22|89.02|0
1634567430000|2021-10-18 14:30:30|91.33|89.13|91.33|89.13|91.33|89.13|91.33|89.13|0
1634567440000|2021-10-18 14:30:40|91.44|89.24|91.33|89.13|91.44|89.24|91.33|89.13|0
1634567450000|2021-10-18 14:30:50|91.27|89.07|91.22|89.02|91.27|89.07|91.22|89.02|0
1634567460000|2021-10-18 14:31:00|91.17|88.97|91.22|89.02|91.22|89.02|91.17|88.97|0
1634567470000|2021-10-18 14:31:10|91.17|88.97|91.22|89.02|91.22|89.02|91.17|88.97|0
1634567480000|2021-10-18 14:31:20|91.17|88.97|91.17|88.97|91.17|88.97|91.17|88.97|0
1634567490000|2021-10-18 14:31:30|91.22|89.02|91.27|89.07|91.27|89.07|91.22|89.02|0
1634567500000|2021-10-18 14:31:40|91.22|89.02|91.17|88.97|91.22|89.02|91.17|88.97|0
1634567510000|2021-10-18 14:31:50|91.22|89.02|91.22|89.02|91.27|89.07|91.22|89.02|0
1634567520000|2021-10-18 14:32:00|91.17|88.97|91.49|89.29|91.49|89.29|91.17|88.97|0
1634567530000|2021-10-18 14:32:10|91.54|89.34|91.65|89.45|91.65|89.45|91.54|89.34|0
1634567540000|2021-10-18 14:32:20|92.14|89.94|92.03|89.83|92.14|89.94|92.03|89.83|0
1634567550000|2021-10-18 14:32:30|91.98|89.78|91.92|89.72|91.98|89.78|91.92|89.72|0
1634567560000|2021-10-18 14:32:40|91.87|89.67|91.98|89.78|91.98|89.78|91.87|89.67|0
1634567570000|2021-10-18 14:32:50|92.03|89.83|92.03|89.83|92.09|89.89|92.03|89.83|0
1634567580000|2021-10-18 14:33:00|91.92|89.72|91.92|89.72|91.98|89.78|91.92|89.72|0
1634567590000|2021-10-18 14:33:10|91.87|89.67|91.87|89.67|91.92|89.72|91.87|89.67|0
1634567600000|2021-10-18 14:33:20|91.92|89.72|91.92|89.72|91.98|89.78|91.92|89.72|0
1634567610000|2021-10-18 14:33:30|91.87|89.67|91.82|89.62|91.87|89.67|91.82|89.62|0
1634567620000|2021-10-18 14:33:40|91.87|89.67|91.71|89.51|91.87|89.67|91.71|89.51|0
1634567630000|2021-10-18 14:33:50|91.6|89.4|91.6|89.4|91.6|89.4|91.6|89.4|0
1634567640000|2021-10-18 14:34:00|91.71|89.51|91.6|89.4|91.71|89.51|91.6|89.4|0
1634567650000|2021-10-18 14:34:10|91.65|89.45|91.6|89.4|91.65|89.45|91.6|89.4|0
1634567660000|2021-10-18 14:34:20|91.65|89.45|91.6|89.4|91.65|89.45|91.6|89.4|0
1634567670000|2021-10-18 14:34:30|91.65|89.45|91.6|89.4|91.65|89.45|91.6|89.4|0
1634567680000|2021-10-18 14:34:40|91.54|89.34|91.54|89.34|91.54|89.34|91.49|89.29|0
1634567690000|2021-10-18 14:34:50|91.6|89.4|91.6|89.4|91.65|89.45|91.6|89.4|0
1634567700000|2021-10-18 14:35:00|91.71|89.51|91.65|89.45|91.71|89.51|91.65|89.45|0
1634567710000|2021-10-18 14:35:10|91.71|89.51|91.6|89.4|91.71|89.51|91.6|89.4|0
1634567720000|2021-10-18 14:35:20|91.71|89.51|91.81|89.61|91.81|89.61|91.65|89.45|0
1634567730000|2021-10-18 14:35:30|91.87|89.67|91.98|89.78|91.98|89.78|91.87|89.67|0
1634567740000|2021-10-18 14:35:40|91.95|89.75|91.87|89.67|91.95|89.75|91.87|89.67|0
1634567750000|2021-10-18 14:35:50|91.92|89.72|92.03|89.83|92.03|89.83|91.92|89.72|0
1634567760000|2021-10-18 14:36:00|92.09|89.89|92.03|89.83|92.14|89.94|92.03|89.83|0
1634567770000|2021-10-18 14:36:10|91.98|89.78|91.92|89.72|92.03|89.83|91.92|89.72|0
1634567780000|2021-10-18 14:36:20|91.81|89.61|91.87|89.67|91.87|89.67|91.81|89.61|0
1634567790000|2021-10-18 14:36:30|91.92|89.72|91.92|89.72|91.92|89.72|91.87|89.67|0
1634567800000|2021-10-18 14:36:40|91.87|89.67|91.87|89.67|91.92|89.72|91.87|89.67|0
1634567810000|2021-10-18 14:36:50|91.81|89.61|91.87|89.67|91.87|89.67|91.81|89.61|0
1634567820000|2021-10-18 14:37:00|91.81|89.61|91.76|89.56|91.81|89.61|91.76|89.56|0
1634567830000|2021-10-18 14:37:10|91.81|89.61|91.71|89.51|91.81|89.61|91.71|89.51|0
1634567840000|2021-10-18 14:37:20|91.65|89.45|91.76|89.56|91.76|89.56|91.65|89.45|0
1634567850000|2021-10-18 14:37:30|91.7|89.5|91.7|89.5|91.7|89.5|91.7|89.5|0
1634567860000|2021-10-18 14:37:40|91.76|89.56|91.76|89.56|91.81|89.61|91.76|89.56|0
1634567870000|2021-10-18 14:37:50|91.7|89.5|91.81|89.61|91.81|89.61|91.7|89.5|0
1634567880000|2021-10-18 14:38:00|91.76|89.56|91.65|89.45|91.76|89.56|91.65|89.45|0
1634567890000|2021-10-18 14:38:10|91.6|89.4|91.7|89.5|91.7|89.5|91.6|89.4|0
1634567900000|2021-10-18 14:38:20|91.65|89.45|91.6|89.4|91.65|89.45|91.6|89.4|0
1634567910000|2021-10-18 14:38:30|91.49|89.29|91.49|89.29|91.49|89.29|91.49|89.29|0
1634567920000|2021-10-18 14:38:40|91.43|89.23|91.32|89.12|91.49|89.29|91.32|89.12|0
1634567930000|2021-10-18 14:38:50|91.38|89.18|91.27|89.07|91.38|89.18|91.27|89.07|0
1634567940000|2021-10-18 14:39:00|91.32|89.12|91.32|89.12|91.43|89.23|91.32|89.12|0
1634567950000|2021-10-18 14:39:10|91.27|89.07|91.32|89.12|91.32|89.12|91.27|89.07|0
1634567960000|2021-10-18 14:39:20|91.38|89.18|91.43|89.23|91.43|89.23|91.38|89.18|0
1634567970000|2021-10-18 14:39:30|91.38|89.18|91.38|89.18|91.43|89.23|91.38|89.18|0
1634567980000|2021-10-18 14:39:40|91.43|89.23|91.38|89.18|91.43|89.23|91.38|89.18|0
1634567990000|2021-10-18 14:39:50|91.43|89.23|91.38|89.18|91.43|89.23|91.38|89.18|0
1634568000000|2021-10-18 14:40:00|91.32|89.12|91.27|89.07|91.38|89.18|91.27|89.07|0
1634568010000|2021-10-18 14:40:10|91.32|89.12|91.27|89.07|91.32|89.12|91.27|89.07|0
1634568020000|2021-10-18 14:40:20|91.32|89.12|91.22|89.02|91.32|89.12|91.22|89.02|0
1634568030000|2021-10-18 14:40:30|91.27|89.07|91.11|88.91|91.27|89.07|91.11|88.91|0
1634568040000|2021-10-18 14:40:40|91.05|88.85|91.11|88.91|91.11|88.91|91.05|88.85|0
1634568050000|2021-10-18 14:40:50|91.05|88.85|90.89|88.69|91.05|88.85|90.89|88.69|0
1634568060000|2021-10-18 14:41:00|90.84|88.64|90.78|88.58|90.84|88.64|90.73|88.53|0
1634568070000|2021-10-18 14:41:10|90.84|88.64|90.89|88.69|90.94|88.74|90.84|88.64|0
1634568080000|2021-10-18 14:41:20|90.84|88.64|90.84|88.64|90.84|88.64|90.78|88.58|0
1634568090000|2021-10-18 14:41:30|90.78|88.58|90.73|88.53|90.78|88.58|90.73|88.53|0
1634568100000|2021-10-18 14:41:40|90.78|88.58|90.73|88.53|90.78|88.58|90.73|88.53|0
1634568110000|2021-10-18 14:41:50|90.67|88.47|90.67|88.47|90.67|88.47|90.67|88.47|0
1634568120000|2021-10-18 14:42:00|90.73|88.53|90.67|88.47|90.73|88.53|90.67|88.47|0
1634568130000|2021-10-18 14:42:10|90.73|88.53|90.78|88.58|90.84|88.64|90.73|88.53|0
1634568140000|2021-10-18 14:42:20|90.73|88.53|90.46|88.26|90.73|88.53|90.46|88.26|0
1634568150000|2021-10-18 14:42:30|90.51|88.31|90.41|88.21|90.51|88.31|90.41|88.21|0
1634568160000|2021-10-18 14:42:40|90.46|88.26|90.51|88.31|90.51|88.31|90.46|88.26|0
1634568170000|2021-10-18 14:42:50|90.46|88.26|91.05|88.85|91.05|88.85|90.46|88.26|0
1634568180000|2021-10-18 14:43:00|91|88.8|91.11|88.91|91.11|88.91|91|88.8|0
1634568190000|2021-10-18 14:43:10|91.05|88.85|91.11|88.91|91.16|88.96|91.05|88.85|0
1634568200000|2021-10-18 14:43:20|91.16|88.96|91.05|88.85|91.21|89.01|91.05|88.85|0
1634568210000|2021-10-18 14:43:30|91|88.8|91|88.8|91.03|88.83|91|88.8|0
1634568220000|2021-10-18 14:43:40|90.89|88.69|90.94|88.74|90.94|88.74|90.89|88.69|0
1634568230000|2021-10-18 14:43:50|90.89|88.69|90.84|88.64|90.89|88.69|90.84|88.64|0
1634568240000|2021-10-18 14:44:00|90.89|88.69|90.84|88.64|90.89|88.69|90.78|88.58|0
1634568250000|2021-10-18 14:44:10|90.89|88.69|90.89|88.69|90.89|88.69|90.89|88.69|0
1634568260000|2021-10-18 14:44:20|90.84|88.64|90.84|88.64|90.89|88.69|90.84|88.64|0
1634568270000|2021-10-18 14:44:30|90.78|88.58|90.84|88.64|90.84|88.64|90.78|88.58|0
1634568280000|2021-10-18 14:44:40|90.89|88.69|90.84|88.64|90.89|88.69|90.84|88.64|0
1634568290000|2021-10-18 14:44:50|90.83|88.63|90.78|88.58|90.83|88.63|90.78|88.58|0
1634568300000|2021-10-18 14:45:00|90.73|88.53|90.73|88.53|90.78|88.58|90.73|88.53|0
1634568310000|2021-10-18 14:45:10|90.78|88.58|90.67|88.47|90.78|88.58|90.67|88.47|0
1634568330000|2021-10-18 14:45:30|90.73|88.53|90.78|88.58|90.78|88.58|90.73|88.53|0
1634568340000|2021-10-18 14:45:40|90.83|88.63|90.78|88.58|90.83|88.63|90.78|88.58|0
1634568350000|2021-10-18 14:45:50|90.83|88.63|90.83|88.63|90.83|88.63|90.83|88.63|0
1634568360000|2021-10-18 14:46:00|90.89|88.69|90.89|88.69|90.89|88.69|90.83|88.63|0
1634568370000|2021-10-18 14:46:10|90.78|88.58|90.94|88.74|90.94|88.74|90.78|88.58|0
1634568380000|2021-10-18 14:46:20|90.89|88.69|90.83|88.63|90.89|88.69|90.83|88.63|0
1634568390000|2021-10-18 14:46:30|90.78|88.58|90.83|88.63|90.83|88.63|90.78|88.58|0
1634568400000|2021-10-18 14:46:40|90.78|88.58|90.94|88.74|90.94|88.74|90.78|88.58|0
1634568410000|2021-10-18 14:46:50|90.89|88.69|90.89|88.69|90.89|88.69|90.89|88.69|0
1634568420000|2021-10-18 14:47:00|90.83|88.63|90.94|88.74|90.94|88.74|90.83|88.63|0
1634568430000|2021-10-18 14:47:10|90.89|88.69|91.05|88.85|91.05|88.85|90.89|88.69|0
1634568440000|2021-10-18 14:47:20|91|88.8|91.05|88.85|91.05|88.85|91|88.8|0
1634568460000|2021-10-18 14:47:40|91.1|88.9|91.1|88.9|91.1|88.9|91.1|88.9|0
1634568470000|2021-10-18 14:47:50|91.16|88.96|91.1|88.9|91.16|88.96|91.1|88.9|0
1634568480000|2021-10-18 14:48:00|91.05|88.85|91.1|88.9|91.1|88.9|91.05|88.85|0
1634568490000|2021-10-18 14:48:10|91.05|88.85|91.1|88.9|91.1|88.9|91.05|88.85|0
1634568500000|2021-10-18 14:48:20|91.16|88.96|91.16|88.96|91.16|88.96|91.1|88.9|0
1634568510000|2021-10-18 14:48:30|91.1|88.9|91.08|88.88|91.1|88.9|91.08|88.88|0
1634568520000|2021-10-18 14:48:40|91.1|88.9|91.1|88.9|91.1|88.9|91.05|88.85|0
1634568530000|2021-10-18 14:48:50|91.05|88.85|91|88.8|91.05|88.85|91|88.8|0
1634568540000|2021-10-18 14:49:00|90.94|88.74|90.89|88.69|90.94|88.74|90.89|88.69|0
1634568550000|2021-10-18 14:49:10|90.83|88.63|90.83|88.63|90.83|88.63|90.83|88.63|0
1634568560000|2021-10-18 14:49:20|89.94|87.74|89.99|87.79|89.99|87.79|89.94|87.74|0
1634568570000|2021-10-18 14:49:30|89.94|87.74|89.94|87.74|89.94|87.74|89.94|87.74|0
1634568580000|2021-10-18 14:49:40|89.99|87.79|89.94|87.74|89.99|87.79|89.94|87.74|0
1634568590000|2021-10-18 14:49:50|89.99|87.79|89.94|87.74|89.99|87.79|89.94|87.74|0
1634568600000|2021-10-18 14:50:00|89.89|87.69|89.94|87.74|89.99|87.79|89.89|87.69|0
1634568610000|2021-10-18 14:50:10|90.05|87.85|90.05|87.85|90.05|87.85|89.99|87.79|0
1634568620000|2021-10-18 14:50:20|90.1|87.9|90.05|87.85|90.1|87.9|90.05|87.85|0
1634568630000|2021-10-18 14:50:30|90.16|87.96|90.1|87.9|90.21|88.01|90.1|87.9|0
1634568640000|2021-10-18 14:50:40|90.05|87.85|90.05|87.85|90.05|87.85|90.05|87.85|0
1634568650000|2021-10-18 14:50:50|89.99|87.79|89.99|87.79|89.99|87.79|89.94|87.74|0
1634568660000|2021-10-18 14:51:00|89.94|87.74|90.21|88.01|90.21|88.01|89.94|87.74|0
1634568670000|2021-10-18 14:51:10|90.16|87.96|90.16|87.96|90.16|87.96|90.16|87.96|0
1634568680000|2021-10-18 14:51:20|90.26|88.06|90.16|87.96|90.26|88.06|90.16|87.96|0
1634568690000|2021-10-18 14:51:30|90.21|88.01|90.16|87.96|90.21|88.01|90.16|87.96|0
1634568700000|2021-10-18 14:51:40|90.21|88.01|90.21|88.01|90.26|88.06|90.21|88.01|0
1634568710000|2021-10-18 14:51:50|90.26|88.06|90.26|88.06|90.32|88.12|90.26|88.06|0
1634568720000|2021-10-18 14:52:00|90.32|88.12|90.21|88.01|90.32|88.12|90.21|88.01|0
1634568730000|2021-10-18 14:52:10|90.26|88.06|90.26|88.06|90.26|88.06|90.26|88.06|0
1634568740000|2021-10-18 14:52:20|90.21|88.01|90.32|88.12|90.32|88.12|90.21|88.01|0
1634568750000|2021-10-18 14:52:30|90.29|88.09|90.26|88.06|90.32|88.12|90.26|88.06|0
1634568770000|2021-10-18 14:52:50|90.21|88.01|90.1|87.9|90.21|88.01|90.1|87.9|0
1634568780000|2021-10-18 14:53:00|90.05|87.85|90.1|87.9|90.15|87.95|90.05|87.85|0
1634568790000|2021-10-18 14:53:10|90.15|87.95|90.1|87.9|90.15|87.95|90.1|87.9|0
1634568810000|2021-10-18 14:53:30|90.05|87.85|90.1|87.9|90.1|87.9|90.05|87.85|0
1634568820000|2021-10-18 14:53:40|90.15|87.95|90.21|88.01|90.21|88.01|90.15|87.95|0
1634568830000|2021-10-18 14:53:50|90.15|87.95|90.21|88.01|90.26|88.06|90.15|87.95|0
1634568840000|2021-10-18 14:54:00|90.26|88.06|90.15|87.95|90.26|88.06|90.15|87.95|0
1634568850000|2021-10-18 14:54:10|90.1|87.9|90.15|87.95|90.15|87.95|90.1|87.9|0
1634568860000|2021-10-18 14:54:20|90.21|88.01|90.21|88.01|90.21|88.01|90.21|88.01|0
1634568870000|2021-10-18 14:54:30|90.15|87.95|90.15|87.95|90.21|88.01|90.15|87.95|0
1634568880000|2021-10-18 14:54:40|90.1|87.9|90.1|87.9|90.1|87.9|90.05|87.85|0
1634568900000|2021-10-18 14:55:00|90.05|87.85|90.05|87.85|90.05|87.85|90.05|87.85|0
1634568910000|2021-10-18 14:55:10|89.99|87.79|90.05|87.85|90.05|87.85|89.99|87.79|0
1634568920000|2021-10-18 14:55:20|90.1|87.9|90.15|87.95|90.15|87.95|90.1|87.9|0
1634568930000|2021-10-18 14:55:30|90.21|88.01|90.15|87.95|90.21|88.01|90.15|87.95|0
1634568940000|2021-10-18 14:55:40|90.21|88.01|90.05|87.85|90.21|88.01|90.05|87.85|0
1634568950000|2021-10-18 14:55:50|90.1|87.9|90.05|87.85|90.1|87.9|90.05|87.85|0
1634568960000|2021-10-18 14:56:00|90.1|87.9|90.1|87.9|90.1|87.9|90.1|87.9|0
1634568970000|2021-10-18 14:56:10|90.15|87.95|90.21|88.01|90.26|88.06|90.15|87.95|0
1634568980000|2021-10-18 14:56:20|90.15|87.95|90.21|88.01|90.21|88.01|90.15|87.95|0
1634569000000|2021-10-18 14:56:40|90.26|88.06|90.21|88.01|90.26|88.06|90.21|88.01|0
1634569010000|2021-10-18 14:56:50|90.15|87.95|90.21|88.01|90.26|88.06|90.15|87.95|0
1634569020000|2021-10-18 14:57:00|90.15|87.95|90.15|87.95|90.15|87.95|90.15|87.95|0
1634569030000|2021-10-18 14:57:10|90.1|87.9|90.21|88.01|90.21|88.01|90.1|87.9|0
1634569040000|2021-10-18 14:57:20|90.1|87.9|90.15|87.95|90.15|87.95|90.1|87.9|0
1634569050000|2021-10-18 14:57:30|90.1|87.9|90.1|87.9|90.1|87.9|90.1|87.9|0
1634569060000|2021-10-18 14:57:40|90.15|87.95|90.1|87.9|90.15|87.95|90.04|87.84|0
1634569070000|2021-10-18 14:57:50|90.04|87.84|90.04|87.84|90.1|87.9|90.04|87.84|0
1634569080000|2021-10-18 14:58:00|90.1|87.9|90.1|87.9|90.1|87.9|90.04|87.84|0
1634569090000|2021-10-18 14:58:10|90.15|87.95|90.15|87.95|90.15|87.95|90.15|87.95|0
1634569100000|2021-10-18 14:58:20|90.21|88.01|90.1|87.9|90.21|88.01|90.1|87.9|0
1634569110000|2021-10-18 14:58:30|90.04|87.84|90.1|87.9|90.1|87.9|90.04|87.84|0
1634569120000|2021-10-18 14:58:40|90.04|87.84|90.04|87.84|90.04|87.84|90.04|87.84|0
1634569130000|2021-10-18 14:58:50|90.1|87.9|90.1|87.9|90.1|87.9|90.1|87.9|0
1634569140000|2021-10-18 14:59:00|90.04|87.84|90.04|87.84|90.1|87.9|90.04|87.84|0
1634569150000|2021-10-18 14:59:10|90.1|87.9|90.04|87.84|90.1|87.9|90.04|87.84|0
1634569160000|2021-10-18 14:59:20|89.99|87.79|89.94|87.74|89.99|87.79|89.94|87.74|0
1634569170000|2021-10-18 14:59:30|89.88|87.68|89.94|87.74|89.94|87.74|89.88|87.68|0
1634569180000|2021-10-18 14:59:40|89.96|87.76|89.99|87.79|89.99|87.79|89.96|87.76|0
1634569200000|2021-10-18 15:00:00|89.94|87.74|89.94|87.74|89.94|87.74|89.94|87.74|0
1634569210000|2021-10-18 15:00:10|89.88|87.68|89.94|87.74|89.94|87.74|89.88|87.68|0
1634569220000|2021-10-18 15:00:20|89.88|87.68|89.88|87.68|89.88|87.68|89.88|87.68|0
1634569230000|2021-10-18 15:00:30|89.94|87.74|89.99|87.79|89.99|87.79|89.94|87.74|0
1634569240000|2021-10-18 15:00:40|89.94|87.74|89.94|87.74|89.94|87.74|89.94|87.74|0
1634569260000|2021-10-18 15:01:00|89.88|87.68|89.83|87.63|89.88|87.68|89.83|87.63|0
1634569270000|2021-10-18 15:01:10|89.88|87.68|89.88|87.68|89.88|87.68|89.88|87.68|0
1634569280000|2021-10-18 15:01:20|89.94|87.74|89.99|87.79|89.99|87.79|89.94|87.74|0
1634569290000|2021-10-18 15:01:30|89.94|87.74|90.04|87.84|90.04|87.84|89.94|87.74|0
1634569300000|2021-10-18 15:01:40|89.99|87.79|89.99|87.79|90.04|87.84|89.99|87.79|0
1634569310000|2021-10-18 15:01:50|89.94|87.74|89.91|87.71|89.94|87.74|89.88|87.68|0
1634569320000|2021-10-18 15:02:00|89.88|87.68|89.88|87.68|89.88|87.68|89.88|87.68|0
1634569330000|2021-10-18 15:02:10|89.94|87.74|89.94|87.74|89.94|87.74|89.94|87.74|0
1634569340000|2021-10-18 15:02:20|89.99|87.79|89.99|87.79|89.99|87.79|89.99|87.79|0
1634569350000|2021-10-18 15:02:30|89.94|87.74|89.94|87.74|89.99|87.79|89.94|87.74|0
1634569360000|2021-10-18 15:02:40|89.93|87.73|89.88|87.68|89.93|87.73|89.88|87.68|0
1634569370000|2021-10-18 15:02:50|89.83|87.63|89.77|87.57|89.83|87.63|89.77|87.57|0
1634569380000|2021-10-18 15:03:00|89.83|87.63|89.83|87.63|89.83|87.63|89.83|87.63|0
1634569390000|2021-10-18 15:03:10|89.88|87.68|89.83|87.63|89.88|87.68|89.83|87.63|0
1634569400000|2021-10-18 15:03:20|89.88|87.68|89.88|87.68|89.88|87.68|89.88|87.68|0
1634569410000|2021-10-18 15:03:30|89.83|87.63|89.83|87.63|89.83|87.63|89.83|87.63|0
1634569430000|2021-10-18 15:03:50|89.88|87.68|89.88|87.68|89.88|87.68|89.83|87.63|0
1634569440000|2021-10-18 15:04:00|89.93|87.73|89.83|87.63|89.93|87.73|89.83|87.63|0
1634569450000|2021-10-18 15:04:10|89.77|87.57|89.72|87.52|89.77|87.57|89.72|87.52|0
1634569460000|2021-10-18 15:04:20|89.67|87.47|89.67|87.47|89.67|87.47|89.67|87.47|0
1634569470000|2021-10-18 15:04:30|89.61|87.41|89.61|87.41|89.61|87.41|89.61|87.41|0
1634569490000|2021-10-18 15:04:50|89.56|87.36|89.56|87.36|89.56|87.36|89.56|87.36|0
1634569500000|2021-10-18 15:05:00|89.61|87.41|89.61|87.41|89.61|87.41|89.56|87.36|0
1634569510000|2021-10-18 15:05:10|89.56|87.36|89.67|87.47|89.67|87.47|89.56|87.36|0
1634569520000|2021-10-18 15:05:20|89.61|87.41|89.56|87.36|89.61|87.41|89.56|87.36|0
1634569530000|2021-10-18 15:05:30|89.61|87.41|89.56|87.36|89.61|87.41|89.56|87.36|0
1634569540000|2021-10-18 15:05:40|89.5|87.3|89.5|87.3|89.5|87.3|89.5|87.3|0
1634569550000|2021-10-18 15:05:50|89.45|87.25|89.4|87.2|89.45|87.25|89.4|87.2|0
1634569560000|2021-10-18 15:06:00|89.34|87.14|89.34|87.14|89.4|87.2|89.34|87.14|0
1634569570000|2021-10-18 15:06:10|89.24|87.04|89.13|86.93|89.24|87.04|89.13|86.93|0
1634569580000|2021-10-18 15:06:20|89.18|86.98|89.02|86.82|89.18|86.98|89.02|86.82|0
1634569590000|2021-10-18 15:06:30|88.97|86.77|89.02|86.82|89.02|86.82|88.97|86.77|0
1634569600000|2021-10-18 15:06:40|89.08|86.88|89.13|86.93|89.18|86.98|89.08|86.88|0
1634569610000|2021-10-18 15:06:50|89.18|86.98|89.13|86.93|89.18|86.98|89.13|86.93|0
1634569630000|2021-10-18 15:07:10|89.08|86.88|89.13|86.93|89.13|86.93|89.08|86.88|0
1634569640000|2021-10-18 15:07:20|89.08|86.88|89.08|86.88|89.08|86.88|89.08|86.88|0
1634569650000|2021-10-18 15:07:30|89.02|86.82|89.02|86.82|89.02|86.82|89.02|86.82|0
1634569660000|2021-10-18 15:07:40|88.97|86.77|88.86|86.66|88.97|86.77|88.86|86.66|0
1634569670000|2021-10-18 15:07:50|88.81|86.61|88.76|86.56|88.81|86.61|88.76|86.56|0
1634569680000|2021-10-18 15:08:00|88.81|86.61|88.76|86.56|88.81|86.61|88.7|86.5|0
1634569690000|2021-10-18 15:08:10|88.81|86.61|88.86|86.66|88.86|86.66|88.81|86.61|0
1634569700000|2021-10-18 15:08:20|88.92|86.72|88.92|86.72|88.92|86.72|88.86|86.66|0
1634569720000|2021-10-18 15:08:40|88.97|86.77|88.97|86.77|88.97|86.77|88.92|86.72|0
1634569730000|2021-10-18 15:08:50|88.92|86.72|88.97|86.77|88.97|86.77|88.92|86.72|0
1634569740000|2021-10-18 15:09:00|89.02|86.82|88.97|86.77|89.02|86.82|88.97|86.77|0
1634569750000|2021-10-18 15:09:10|89|86.8|88.97|86.77|89.02|86.82|88.97|86.77|0
1634569760000|2021-10-18 15:09:20|89.02|86.82|88.97|86.77|89.02|86.82|88.97|86.77|0
1634569770000|2021-10-18 15:09:30|89.02|86.82|89.02|86.82|89.02|86.82|89.02|86.82|0
1634569780000|2021-10-18 15:09:40|89.08|86.88|89.05|86.85|89.08|86.88|89.05|86.85|0
1634569790000|2021-10-18 15:09:50|89.08|86.88|89.02|86.82|89.08|86.88|89.02|86.82|0
1634569800000|2021-10-18 15:10:00|89.08|86.88|89.08|86.88|89.08|86.88|89.08|86.88|0
1634569810000|2021-10-18 15:10:10|89.13|86.93|89.13|86.93|89.13|86.93|89.13|86.93|0
1634569820000|2021-10-18 15:10:20|89.08|86.88|89.13|86.93|89.13|86.93|89.08|86.88|0
1634569830000|2021-10-18 15:10:30|89.18|86.98|89.18|86.98|89.18|86.98|89.18|86.98|0
1634569840000|2021-10-18 15:10:40|89.24|87.04|89.24|87.04|89.24|87.04|89.18|86.98|0
1634569850000|2021-10-18 15:10:50|89.18|86.98|89.13|86.93|89.18|86.98|89.13|86.93|0
1634569860000|2021-10-18 15:11:00|89.18|86.98|89.24|87.04|89.24|87.04|89.18|86.98|0
1634569870000|2021-10-18 15:11:10|89.29|87.09|89.29|87.09|89.29|87.09|89.29|87.09|0
1634569880000|2021-10-18 15:11:20|89.23|87.03|89.07|86.87|89.23|87.03|89.07|86.87|0
1634569900000|2021-10-18 15:11:40|89.02|86.82|88.92|86.72|89.02|86.82|88.92|86.72|0
1634569910000|2021-10-18 15:11:50|88.86|86.66|88.86|86.66|88.86|86.66|88.86|86.66|0
1634569920000|2021-10-18 15:12:00|88.91|86.71|88.86|86.66|88.91|86.71|88.86|86.66|0
1634569930000|2021-10-18 15:12:10|88.81|86.61|88.81|86.61|88.81|86.61|88.81|86.61|0
1634569950000|2021-10-18 15:12:30|88.86|86.66|88.81|86.61|88.86|86.66|88.81|86.61|0
1634569960000|2021-10-18 15:12:40|88.76|86.56|88.76|86.56|88.76|86.56|88.76|86.56|0
1634569980000|2021-10-18 15:13:00|88.81|86.61|88.75|86.55|88.81|86.61|88.75|86.55|0
1634569990000|2021-10-18 15:13:10|88.81|86.61|88.75|86.55|88.81|86.61|88.75|86.55|0
1634570000000|2021-10-18 15:13:20|88.81|86.61|88.81|86.61|88.81|86.61|88.81|86.61|0
1634570020000|2021-10-18 15:13:40|88.75|86.55|88.81|86.61|88.81|86.61|88.75|86.55|0
1634570040000|2021-10-18 15:14:00|88.75|86.55|88.81|86.61|88.81|86.61|88.75|86.55|0
1634570050000|2021-10-18 15:14:10|88.86|86.66|88.91|86.71|88.91|86.71|88.86|86.66|0
1634570060000|2021-10-18 15:14:20|88.86|86.66|88.97|86.77|88.97|86.77|88.86|86.66|0
1634570090000|2021-10-18 15:14:50|89.02|86.82|89.02|86.82|89.02|86.82|89.02|86.82|0
1634570100000|2021-10-18 15:15:00|88.97|86.77|89.02|86.82|89.02|86.82|88.97|86.77|0
1634570110000|2021-10-18 15:15:10|89.07|86.87|88.97|86.77|89.07|86.87|88.97|86.77|0
1634570120000|2021-10-18 15:15:20|88.86|86.66|88.86|86.66|88.86|86.66|88.86|86.66|0
1634570140000|2021-10-18 15:15:40|88.81|86.61|88.81|86.61|88.81|86.61|88.81|86.61|0
1634570150000|2021-10-18 15:15:50|88.86|86.66|88.86|86.66|88.86|86.66|88.86|86.66|0
1634570160000|2021-10-18 15:16:00|88.81|86.61|88.81|86.61|88.86|86.66|88.81|86.61|0
1634570190000|2021-10-18 15:16:30|88.75|86.55|88.81|86.61|88.81|86.61|88.75|86.55|0
1634570200000|2021-10-18 15:16:40|88.7|86.5|88.65|86.45|88.7|86.5|88.65|86.45|0
1634570210000|2021-10-18 15:16:50|88.7|86.5|88.7|86.5|88.7|86.5|88.59|86.39|0
1634570220000|2021-10-18 15:17:00|88.65|86.45|88.7|86.5|88.7|86.5|88.65|86.45|0
1634570230000|2021-10-18 15:17:10|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634570240000|2021-10-18 15:17:20|88.81|86.61|88.7|86.5|88.81|86.61|88.7|86.5|0
1634570270000|2021-10-18 15:17:50|88.65|86.45|88.7|86.5|88.7|86.5|88.65|86.45|0
1634570280000|2021-10-18 15:18:00|88.65|86.45|88.65|86.45|88.65|86.45|88.65|86.45|0
1634570290000|2021-10-18 15:18:10|88.7|86.5|88.7|86.5|88.7|86.5|88.7|86.5|0
1634570310000|2021-10-18 15:18:30|88.65|86.45|88.65|86.45|88.7|86.5|88.59|86.39|0
1634570320000|2021-10-18 15:18:40|88.59|86.39|88.59|86.39|88.59|86.39|88.59|86.39|0
1634570330000|2021-10-18 15:18:50|88.54|86.34|88.54|86.34|88.54|86.34|88.49|86.29|0
1634570340000|2021-10-18 15:19:00|88.49|86.29|88.49|86.29|88.54|86.34|88.49|86.29|0
1634570350000|2021-10-18 15:19:10|88.43|86.23|88.28|86.08|88.43|86.23|88.28|86.08|0
1634570360000|2021-10-18 15:19:20|88.22|86.02|88.22|86.02|88.22|86.02|88.17|85.97|0
1634570370000|2021-10-18 15:19:30|88.17|85.97|88.12|85.92|88.17|85.97|88.12|85.92|0
1634570380000|2021-10-18 15:19:40|88.06|85.86|87.96|85.76|88.06|85.86|87.96|85.76|0
1634570390000|2021-10-18 15:19:50|88.01|85.81|88.01|85.81|88.01|85.81|88.01|85.81|0
1634570400000|2021-10-18 15:20:00|87.96|85.76|88.06|85.86|88.06|85.86|87.96|85.76|0
1634570410000|2021-10-18 15:20:10|88.12|85.92|88.12|85.92|88.12|85.92|88.06|85.86|0
1634570420000|2021-10-18 15:20:20|88.06|85.86|88.01|85.81|88.06|85.86|88.01|85.81|0
1634570430000|2021-10-18 15:20:30|88.06|85.86|88.06|85.86|88.06|85.86|88.06|85.86|0
1634570440000|2021-10-18 15:20:40|88.12|85.92|88.12|85.92|88.12|85.92|88.12|85.92|0
1634570450000|2021-10-18 15:20:50|88.17|85.97|88.06|85.86|88.17|85.97|88.06|85.86|0
1634570460000|2021-10-18 15:21:00|88.01|85.81|88.01|85.81|88.06|85.86|88.01|85.81|0
1634570470000|2021-10-18 15:21:10|87.96|85.76|87.9|85.7|87.96|85.76|87.9|85.7|0
1634570480000|2021-10-18 15:21:20|87.8|85.6|87.69|85.49|87.8|85.6|87.64|85.44|0
1634570490000|2021-10-18 15:21:30|87.64|85.44|87.54|85.34|87.64|85.44|87.54|85.34|0
1634570500000|2021-10-18 15:21:40|87.59|85.39|87.64|85.44|87.69|85.49|87.59|85.39|0
1634570510000|2021-10-18 15:21:50|87.59|85.39|87.64|85.44|87.64|85.44|87.59|85.39|0
1634570520000|2021-10-18 15:22:00|87.69|85.49|87.64|85.44|87.69|85.49|87.64|85.44|0
1634570530000|2021-10-18 15:22:10|87.59|85.39|87.59|85.39|87.59|85.39|87.59|85.39|0
1634570540000|2021-10-18 15:22:20|87.64|85.44|87.64|85.44|87.64|85.44|87.64|85.44|0
1634570550000|2021-10-18 15:22:30|87.59|85.39|87.59|85.39|87.59|85.39|87.59|85.39|0
1634570560000|2021-10-18 15:22:40|87.64|85.44|87.59|85.39|87.64|85.44|87.59|85.39|0
1634570580000|2021-10-18 15:23:00|87.54|85.34|87.59|85.39|87.59|85.39|87.54|85.34|0
1634570590000|2021-10-18 15:23:10|87.54|85.34|87.54|85.34|87.54|85.34|87.54|85.34|0
1634570610000|2021-10-18 15:23:30|87.59|85.39|87.48|85.28|87.59|85.39|87.48|85.28|0
1634570620000|2021-10-18 15:23:40|87.54|85.34|87.54|85.34|87.54|85.34|87.54|85.34|0
1634570630000|2021-10-18 15:23:50|87.48|85.28|87.54|85.34|87.54|85.34|87.48|85.28|0
1634570640000|2021-10-18 15:24:00|87.64|85.44|87.64|85.44|87.64|85.44|87.64|85.44|0
1634570650000|2021-10-18 15:24:10|87.59|85.39|87.64|85.44|87.69|85.49|87.59|85.39|0
1634570660000|2021-10-18 15:24:20|87.69|85.49|87.69|85.49|87.69|85.49|87.69|85.49|0
1634570670000|2021-10-18 15:24:30|87.75|85.55|87.75|85.55|87.75|85.55|87.75|85.55|0
1634570680000|2021-10-18 15:24:40|87.8|85.6|87.75|85.55|87.8|85.6|87.75|85.55|0
1634570690000|2021-10-18 15:24:50|87.69|85.49|87.75|85.55|87.75|85.55|87.69|85.49|0
1634570700000|2021-10-18 15:25:00|87.69|85.49|87.75|85.55|87.75|85.55|87.69|85.49|0
1634570710000|2021-10-18 15:25:10|87.69|85.49|87.74|85.54|87.8|85.6|87.69|85.49|0
1634570720000|2021-10-18 15:25:20|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634570730000|2021-10-18 15:25:30|87.74|85.54|87.74|85.54|87.74|85.54|87.74|85.54|0
1634570740000|2021-10-18 15:25:40|87.69|85.49|87.74|85.54|87.74|85.54|87.69|85.49|0
1634570750000|2021-10-18 15:25:50|87.8|85.6|87.85|85.65|87.85|85.65|87.8|85.6|0
1634570760000|2021-10-18 15:26:00|87.8|85.6|87.8|85.6|87.85|85.65|87.8|85.6|0
1634570770000|2021-10-18 15:26:10|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1634570780000|2021-10-18 15:26:20|87.8|85.6|87.8|85.6|87.85|85.65|87.8|85.6|0
1634570790000|2021-10-18 15:26:30|87.85|85.65|87.85|85.65|87.85|85.65|87.8|85.6|0
1634570800000|2021-10-18 15:26:40|87.9|85.7|87.85|85.65|87.9|85.7|87.85|85.65|0
1634570810000|2021-10-18 15:26:50|87.8|85.6|87.85|85.65|87.85|85.65|87.8|85.6|0
1634570820000|2021-10-18 15:27:00|87.8|85.6|87.74|85.54|87.8|85.6|87.74|85.54|0
1634570830000|2021-10-18 15:27:10|87.69|85.49|87.74|85.54|87.74|85.54|87.69|85.49|0
1634570840000|2021-10-18 15:27:20|87.69|85.49|87.69|85.49|87.69|85.49|87.69|85.49|0
1634570850000|2021-10-18 15:27:30|87.9|85.7|87.9|85.7|87.9|85.7|87.9|85.7|0
1634570860000|2021-10-18 15:27:40|87.85|85.65|87.95|85.75|87.95|85.75|87.85|85.65|0
1634570870000|2021-10-18 15:27:50|88.01|85.81|88.06|85.86|88.06|85.86|88.01|85.81|0
1634570880000|2021-10-18 15:28:00|88.11|85.91|88.11|85.91|88.11|85.91|88.06|85.86|0
1634570890000|2021-10-18 15:28:10|88.06|85.86|88.01|85.81|88.11|85.91|88.01|85.81|0
1634570900000|2021-10-18 15:28:20|87.95|85.75|88.03|85.83|88.03|85.83|87.95|85.75|0
1634570910000|2021-10-18 15:28:30|88.06|85.86|88.11|85.91|88.11|85.91|88.06|85.86|0
1634570920000|2021-10-18 15:28:40|88.17|85.97|88.17|85.97|88.22|86.02|88.17|85.97|0
1634570940000|2021-10-18 15:29:00|88.22|86.02|88.17|85.97|88.22|86.02|88.11|85.91|0
1634570950000|2021-10-18 15:29:10|88.22|86.02|88.22|86.02|88.22|86.02|88.16|85.96|0
1634570960000|2021-10-18 15:29:20|88.16|85.96|88.22|86.02|88.22|86.02|88.16|85.96|0
1634570970000|2021-10-18 15:29:30|88.27|86.07|88.27|86.07|88.27|86.07|88.22|86.02|0
1634570980000|2021-10-18 15:29:40|88.32|86.12|88.43|86.23|88.43|86.23|88.32|86.12|0
1634570990000|2021-10-18 15:29:50|88.48|86.28|88.48|86.28|88.48|86.28|88.43|86.23|0
1634571000000|2021-10-18 15:30:00|88.69|86.49|88.54|86.34|88.69|86.49|88.54|86.34|0
1634571010000|2021-10-18 15:30:10|88.43|86.23|88.48|86.28|88.48|86.28|88.38|86.18|0
1634571020000|2021-10-18 15:30:20|88.59|86.39|88.59|86.39|88.59|86.39|88.59|86.39|0
1634571030000|2021-10-18 15:30:30|88.64|86.44|88.59|86.39|88.64|86.44|88.59|86.39|0
1634571040000|2021-10-18 15:30:40|88.64|86.44|88.69|86.49|88.69|86.49|88.59|86.39|0
1634571050000|2021-10-18 15:30:50|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1634571060000|2021-10-18 15:31:00|89.94|87.74|89.94|87.74|89.94|87.74|89.94|87.74|0
1634571070000|2021-10-18 15:31:10|90|87.8|89.94|87.74|90|87.8|89.94|87.74|0
1634571080000|2021-10-18 15:31:20|89.89|87.69|89.89|87.69|89.94|87.74|89.89|87.69|0
1634571090000|2021-10-18 15:31:30|89.84|87.64|87.23|85.03|89.84|87.64|87.23|85.03|0
1634571100000|2021-10-18 15:31:40|87.29|85.09|89.11|86.91|97.42|95.22|87.29|85.09|0
1634571110000|2021-10-18 15:31:50|89.06|86.86|89.06|86.86|89.06|86.86|89.06|86.86|0
1634571120000|2021-10-18 15:32:00|89|86.8|88.9|86.7|89|86.8|88.9|86.7|0
1634571130000|2021-10-18 15:32:10|88.95|86.75|88.9|86.7|88.95|86.75|88.9|86.7|0
1634571140000|2021-10-18 15:32:20|88.95|86.75|88.95|86.75|88.95|86.75|88.9|86.7|0
1634571150000|2021-10-18 15:32:30|88.9|86.7|88.9|86.7|88.9|86.7|88.9|86.7|0
1634571160000|2021-10-18 15:32:40|88.84|86.64|88.95|86.75|88.95|86.75|88.84|86.64|0
1634571170000|2021-10-18 15:32:50|88.9|86.7|89.05|86.85|89.05|86.85|88.9|86.7|0
1634571180000|2021-10-18 15:33:00|89|86.8|88.95|86.75|89|86.8|88.95|86.75|0
1634571200000|2021-10-18 15:33:20|88.9|86.7|88.74|86.54|88.9|86.7|88.74|86.54|0
1634571210000|2021-10-18 15:33:30|88.79|86.59|88.74|86.54|88.79|86.59|88.74|86.54|0
1634571220000|2021-10-18 15:33:40|88.79|86.59|88.79|86.59|88.79|86.59|88.79|86.59|0
1634571230000|2021-10-18 15:33:50|88.74|86.54|88.74|86.54|88.74|86.54|88.74|86.54|0
1634571240000|2021-10-18 15:34:00|88.79|86.59|88.84|86.64|88.84|86.64|88.79|86.59|0
1634571250000|2021-10-18 15:34:10|88.79|86.59|88.79|86.59|88.79|86.59|88.79|86.59|0
1634571260000|2021-10-18 15:34:20|88.89|86.69|88.89|86.69|88.89|86.69|88.89|86.69|0
1634571270000|2021-10-18 15:34:30|88.84|86.64|88.79|86.59|88.84|86.64|88.79|86.59|0
1634571290000|2021-10-18 15:34:50|88.84|86.64|88.79|86.59|88.84|86.64|88.79|86.59|0
1634571300000|2021-10-18 15:35:00|88.74|86.54|88.68|86.48|88.74|86.54|88.68|86.48|0
1634571310000|2021-10-18 15:35:10|88.63|86.43|88.63|86.43|88.63|86.43|88.58|86.38|0
1634571320000|2021-10-18 15:35:20|88.58|86.38|88.68|86.48|88.68|86.48|88.58|86.38|0
1634571330000|2021-10-18 15:35:30|88.84|86.64|88.84|86.64|88.84|86.64|88.84|86.64|0
1634571340000|2021-10-18 15:35:40|88.89|86.69|88.89|86.69|88.89|86.69|88.89|86.69|0
1634571350000|2021-10-18 15:35:50|88.95|86.75|88.95|86.75|88.95|86.75|88.95|86.75|0
1634571360000|2021-10-18 15:36:00|88.89|86.69|88.95|86.75|88.95|86.75|88.89|86.69|0
1634571370000|2021-10-18 15:36:10|88.92|86.72|88.89|86.69|89|86.8|88.89|86.69|0
1634571380000|2021-10-18 15:36:20|88.95|86.75|88.79|86.59|88.95|86.75|88.79|86.59|0
1634571390000|2021-10-18 15:36:30|88.84|86.64|88.79|86.59|88.84|86.64|88.79|86.59|0
1634571400000|2021-10-18 15:36:40|88.84|86.64|88.79|86.59|88.84|86.64|88.79|86.59|0
1634571410000|2021-10-18 15:36:50|88.84|86.64|88.89|86.69|88.89|86.69|88.84|86.64|0
1634571420000|2021-10-18 15:37:00|88.84|86.64|88.89|86.69|88.89|86.69|88.84|86.64|0
1634571440000|2021-10-18 15:37:20|88.95|86.75|88.95|86.75|88.95|86.75|88.95|86.75|0
1634571450000|2021-10-18 15:37:30|89|86.8|89|86.8|89|86.8|89|86.8|0
1634571460000|2021-10-18 15:37:40|88.95|86.75|89.05|86.85|89.05|86.85|88.95|86.75|0
1634571470000|2021-10-18 15:37:50|89|86.8|89.05|86.85|89.05|86.85|89|86.8|0
1634571480000|2021-10-18 15:38:00|89|86.8|89.11|86.91|89.11|86.91|89|86.8|0
1634571490000|2021-10-18 15:38:10|89.16|86.96|89.16|86.96|89.16|86.96|89.16|86.96|0
1634571500000|2021-10-18 15:38:20|89.21|87.01|89.21|87.01|89.27|87.07|89.21|87.01|0
1634571510000|2021-10-18 15:38:30|89.16|86.96|89.11|86.91|89.16|86.96|89.11|86.91|0
1634571520000|2021-10-18 15:38:40|89|86.8|88.89|86.69|89|86.8|88.89|86.69|0
1634571530000|2021-10-18 15:38:50|88.95|86.75|89.11|86.91|89.11|86.91|88.95|86.75|0
1634571540000|2021-10-18 15:39:00|89.05|86.85|89.05|86.85|89.11|86.91|89.05|86.85|0
1634571550000|2021-10-18 15:39:10|89.11|86.91|89.1|86.9|89.11|86.91|89.05|86.85|0
1634571560000|2021-10-18 15:39:20|89.13|86.93|89.1|86.9|89.13|86.93|89.1|86.9|0
1634571570000|2021-10-18 15:39:30|89.16|86.96|89.16|86.96|89.16|86.96|89.16|86.96|0
1634571580000|2021-10-18 15:39:40|89.1|86.9|89.1|86.9|89.1|86.9|89.1|86.9|0
1634571590000|2021-10-18 15:39:50|89.05|86.85|89.1|86.9|89.16|86.96|89.05|86.85|0
1634571610000|2021-10-18 15:40:10|89.16|86.96|89.16|86.96|89.16|86.96|89.16|86.96|0
1634571620000|2021-10-18 15:40:20|89.1|86.9|89.1|86.9|89.1|86.9|89.1|86.9|0
1634571630000|2021-10-18 15:40:30|89.05|86.85|89.05|86.85|89.05|86.85|89.05|86.85|0
1634571650000|2021-10-18 15:40:50|89.1|86.9|89.1|86.9|89.1|86.9|89.1|86.9|0
1634571670000|2021-10-18 15:41:10|89.05|86.85|89.1|86.9|89.1|86.9|89.05|86.85|0
1634571680000|2021-10-18 15:41:20|89.16|86.96|89.16|86.96|89.16|86.96|89.16|86.96|0
1634571700000|2021-10-18 15:41:40|89.21|87.01|89.16|86.96|89.21|87.01|89.16|86.96|0
1634571720000|2021-10-18 15:42:00|89.1|86.9|89.1|86.9|89.1|86.9|89.1|86.9|0
1634571730000|2021-10-18 15:42:10|89.05|86.85|89.05|86.85|89.05|86.85|89.05|86.85|0
1634571740000|2021-10-18 15:42:20|89.16|86.96|89.16|86.96|89.16|86.96|89.16|86.96|0
1634571760000|2021-10-18 15:42:40|89.21|87.01|89.16|86.96|89.21|87.01|89.16|86.96|0
1634571770000|2021-10-18 15:42:50|89.1|86.9|89.1|86.9|89.1|86.9|89.1|86.9|0
1634571780000|2021-10-18 15:43:00|89.05|86.85|89.1|86.9|89.16|86.96|89.05|86.85|0
1634571790000|2021-10-18 15:43:10|89.16|86.96|89.16|86.96|89.16|86.96|89.16|86.96|0
1634571800000|2021-10-18 15:43:20|89.1|86.9|89.1|86.9|89.1|86.9|89.1|86.9|0
1634571810000|2021-10-18 15:43:30|89.05|86.85|89.1|86.9|89.1|86.9|89.05|86.85|0
1634571820000|2021-10-18 15:43:40|89.05|86.85|89.05|86.85|89.05|86.85|89.05|86.85|0
1634571840000|2021-10-18 15:44:00|89.1|86.9|89.1|86.9|89.1|86.9|89.1|86.9|0
1634571850000|2021-10-18 15:44:10|89.05|86.85|89.05|86.85|89.05|86.85|89.05|86.85|0
1634571860000|2021-10-18 15:44:20|89.1|86.9|89.16|86.96|89.16|86.96|89.1|86.9|0
1634571880000|2021-10-18 15:44:40|89.1|86.9|89.1|86.9|89.1|86.9|89.1|86.9|0
1634571890000|2021-10-18 15:44:50|89.16|86.96|89.16|86.96|89.16|86.96|89.16|86.96|0
1634571900000|2021-10-18 15:45:00|89.1|86.9|89.1|86.9|89.16|86.96|89.1|86.9|0
1634571920000|2021-10-18 15:45:20|89.16|86.96|89.16|86.96|89.16|86.96|89.16|86.96|0
1634571950000|2021-10-18 15:45:50|89.1|86.9|89.05|86.85|89.1|86.9|89.05|86.85|0
1634571960000|2021-10-18 15:46:00|88.94|86.74|88.89|86.69|88.94|86.74|88.89|86.69|0
1634571970000|2021-10-18 15:46:10|88.78|86.58|88.78|86.58|88.84|86.64|88.78|86.58|0
1634571980000|2021-10-18 15:46:20|88.73|86.53|88.62|86.42|88.73|86.53|88.62|86.42|0
1634571990000|2021-10-18 15:46:30|88.68|86.48|88.62|86.42|88.68|86.48|88.57|86.37|0
1634572000000|2021-10-18 15:46:40|88.57|86.37|88.57|86.37|88.57|86.37|88.57|86.37|0
1634572010000|2021-10-18 15:46:50|88.62|86.42|88.68|86.48|88.68|86.48|88.62|86.42|0
1634572020000|2021-10-18 15:47:00|88.73|86.53|88.78|86.58|88.78|86.58|88.73|86.53|0
1634572030000|2021-10-18 15:47:10|88.73|86.53|88.62|86.42|88.73|86.53|88.62|86.42|0
1634572050000|2021-10-18 15:47:30|88.68|86.48|88.73|86.53|88.73|86.53|88.68|86.48|0
1634572060000|2021-10-18 15:47:40|88.62|86.42|88.57|86.37|88.62|86.42|88.52|86.32|0
1634572070000|2021-10-18 15:47:50|88.62|86.42|88.62|86.42|88.62|86.42|88.62|86.42|0
1634572080000|2021-10-18 15:48:00|88.57|86.37|88.68|86.48|88.68|86.48|88.57|86.37|0
1634572090000|2021-10-18 15:48:10|88.62|86.42|88.62|86.42|88.62|86.42|88.62|86.42|0
1634572100000|2021-10-18 15:48:20|88.68|86.48|88.68|86.48|88.68|86.48|88.68|86.48|0
1634572110000|2021-10-18 15:48:30|88.73|86.53|88.73|86.53|88.73|86.53|88.68|86.48|0
1634572120000|2021-10-18 15:48:40|88.7|86.5|88.73|86.53|88.73|86.53|88.7|86.5|0
1634572130000|2021-10-18 15:48:50|88.68|86.48|88.68|86.48|88.68|86.48|88.68|86.48|0
1634572150000|2021-10-18 15:49:10|88.73|86.53|88.68|86.48|88.73|86.53|88.68|86.48|0
1634572170000|2021-10-18 15:49:30|88.62|86.42|88.62|86.42|88.62|86.42|88.62|86.42|0
1634572190000|2021-10-18 15:49:50|88.57|86.37|88.57|86.37|88.57|86.37|88.57|86.37|0
1634572200000|2021-10-18 15:50:00|88.62|86.42|88.57|86.37|88.62|86.42|88.57|86.37|0
1634572250000|2021-10-18 15:50:50|88.52|86.32|88.52|86.32|88.52|86.32|88.52|86.32|0
1634572260000|2021-10-18 15:51:00|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634572270000|2021-10-18 15:51:10|88.52|86.32|88.52|86.32|88.52|86.32|88.52|86.32|0
1634572280000|2021-10-18 15:51:20|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634572290000|2021-10-18 15:51:30|88.41|86.21|88.36|86.16|88.41|86.21|88.36|86.16|0
1634572300000|2021-10-18 15:51:40|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634572310000|2021-10-18 15:51:50|88.46|86.26|88.57|86.37|88.57|86.37|88.46|86.26|0
1634572320000|2021-10-18 15:52:00|88.62|86.42|88.46|86.26|88.62|86.42|88.46|86.26|0
1634572330000|2021-10-18 15:52:10|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634572340000|2021-10-18 15:52:20|88.36|86.16|88.36|86.16|88.36|86.16|88.36|86.16|0
1634572350000|2021-10-18 15:52:30|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634572380000|2021-10-18 15:53:00|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634572390000|2021-10-18 15:53:10|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634572400000|2021-10-18 15:53:20|88.25|86.05|88.3|86.1|88.3|86.1|88.25|86.05|0
1634572410000|2021-10-18 15:53:30|88.36|86.16|88.36|86.16|88.36|86.16|88.36|86.16|0
1634572420000|2021-10-18 15:53:40|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634572430000|2021-10-18 15:53:50|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634572440000|2021-10-18 15:54:00|88.2|86|88.2|86|88.2|86|88.2|86|0
1634572460000|2021-10-18 15:54:20|88.15|85.95|88.2|86|88.2|86|88.15|85.95|0
1634572470000|2021-10-18 15:54:30|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634572490000|2021-10-18 15:54:50|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634572500000|2021-10-18 15:55:00|88.2|86|88.14|85.94|88.2|86|88.14|85.94|0
1634572520000|2021-10-18 15:55:20|88.2|86|88.25|86.05|88.25|86.05|88.2|86|0
1634572530000|2021-10-18 15:55:30|88.3|86.1|88.36|86.16|88.36|86.16|88.3|86.1|0
1634572540000|2021-10-18 15:55:40|88.3|86.1|88.36|86.16|88.36|86.16|88.3|86.1|0
1634572550000|2021-10-18 15:55:50|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634572560000|2021-10-18 15:56:00|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634572570000|2021-10-18 15:56:10|88.2|86|88.2|86|88.2|86|88.2|86|0
1634572580000|2021-10-18 15:56:20|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634572590000|2021-10-18 15:56:30|88.2|86|88.14|85.94|88.2|86|88.14|85.94|0
1634572600000|2021-10-18 15:56:40|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1634572620000|2021-10-18 15:57:00|88.14|85.94|88.2|86|88.2|86|88.14|85.94|0
1634572630000|2021-10-18 15:57:10|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634572640000|2021-10-18 15:57:20|88.2|86|88.25|86.05|88.25|86.05|88.2|86|0
1634572660000|2021-10-18 15:57:40|88.3|86.1|88.25|86.05|88.3|86.1|88.2|86|0
1634572670000|2021-10-18 15:57:50|88.2|86|88.2|86|88.2|86|88.2|86|0
1634572680000|2021-10-18 15:58:00|88.25|86.05|88.25|86.05|88.25|86.05|88.2|86|0
1634572690000|2021-10-18 15:58:10|88.3|86.1|88.41|86.21|88.41|86.21|88.3|86.1|0
1634572700000|2021-10-18 15:58:20|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634572710000|2021-10-18 15:58:30|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634572730000|2021-10-18 15:58:50|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634572740000|2021-10-18 15:59:00|88.3|86.1|88.25|86.05|88.3|86.1|88.25|86.05|0
1634572750000|2021-10-18 15:59:10|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634572760000|2021-10-18 15:59:20|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634572790000|2021-10-18 15:59:50|88.41|86.21|88.35|86.15|88.41|86.21|88.35|86.15|0
1634572800000|2021-10-18 16:00:00|88.3|86.1|88.46|86.26|88.46|86.26|88.3|86.1|0
1634572810000|2021-10-18 16:00:10|88.51|86.31|88.46|86.26|88.51|86.31|88.46|86.26|0
1634572830000|2021-10-18 16:00:30|88.51|86.31|88.46|86.26|88.51|86.31|88.46|86.26|0
1634572840000|2021-10-18 16:00:40|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634572850000|2021-10-18 16:00:50|88.46|86.26|88.41|86.21|88.46|86.26|88.41|86.21|0
1634572860000|2021-10-18 16:01:00|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634572870000|2021-10-18 16:01:10|88.3|86.1|88.35|86.15|88.35|86.15|88.3|86.1|0
1634572880000|2021-10-18 16:01:20|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634572910000|2021-10-18 16:01:50|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634572920000|2021-10-18 16:02:00|88.3|86.1|88.3|86.1|88.35|86.15|88.3|86.1|0
1634572930000|2021-10-18 16:02:10|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634572940000|2021-10-18 16:02:20|88.19|85.99|88.19|85.99|88.25|86.05|88.19|85.99|0
1634572960000|2021-10-18 16:02:40|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634572990000|2021-10-18 16:03:10|88.19|85.99|88.19|85.99|88.19|85.99|88.19|85.99|0
1634573020000|2021-10-18 16:03:40|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634573030000|2021-10-18 16:03:50|88.19|85.99|88.19|85.99|88.19|85.99|88.19|85.99|0
1634573050000|2021-10-18 16:04:10|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634573060000|2021-10-18 16:04:20|88.19|85.99|88.19|85.99|88.19|85.99|88.19|85.99|0
1634573070000|2021-10-18 16:04:30|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634573080000|2021-10-18 16:04:40|88.19|85.99|88.19|85.99|88.19|85.99|88.19|85.99|0
1634573090000|2021-10-18 16:04:50|88.25|86.05|88.19|85.99|88.25|86.05|88.19|85.99|0
1634573100000|2021-10-18 16:05:00|88.25|86.05|88.25|86.05|88.25|86.05|88.19|85.99|0
1634573110000|2021-10-18 16:05:10|88.19|85.99|88.19|85.99|88.19|85.99|88.19|85.99|0
1634573120000|2021-10-18 16:05:20|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634573130000|2021-10-18 16:05:30|88.3|86.1|88.25|86.05|88.3|86.1|88.25|86.05|0
1634573140000|2021-10-18 16:05:40|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634573150000|2021-10-18 16:05:50|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634573180000|2021-10-18 16:06:20|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634573190000|2021-10-18 16:06:30|88.25|86.05|88.19|85.99|88.25|86.05|88.19|85.99|0
1634573210000|2021-10-18 16:06:50|88.25|86.05|88.19|85.99|88.25|86.05|88.19|85.99|0
1634573230000|2021-10-18 16:07:10|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634573240000|2021-10-18 16:07:20|88.19|85.99|88.19|85.99|88.19|85.99|88.19|85.99|0
1634573260000|2021-10-18 16:07:40|88.14|85.94|88.09|85.89|88.14|85.94|88.09|85.89|0
1634573280000|2021-10-18 16:08:00|88.03|85.83|88.03|85.83|88.03|85.83|88.03|85.83|0
1634573300000|2021-10-18 16:08:20|87.98|85.78|87.93|85.73|87.98|85.78|87.93|85.73|0
1634573310000|2021-10-18 16:08:30|87.98|85.78|87.98|85.78|87.98|85.78|87.98|85.78|0
1634573320000|2021-10-18 16:08:40|87.93|85.73|87.88|85.68|87.93|85.73|87.88|85.68|0
1634573330000|2021-10-18 16:08:50|87.93|85.73|87.93|85.73|87.93|85.73|87.93|85.73|0
1634573340000|2021-10-18 16:09:00|87.98|85.78|88.09|85.89|88.09|85.89|87.98|85.78|0
1634573350000|2021-10-18 16:09:10|88.03|85.83|88.03|85.83|88.03|85.83|88.03|85.83|0
1634573370000|2021-10-18 16:09:30|88.09|85.89|88.09|85.89|88.09|85.89|88.09|85.89|0
1634573380000|2021-10-18 16:09:40|88.03|85.83|88.03|85.83|88.09|85.89|88.03|85.83|0
1634573410000|2021-10-18 16:10:10|87.98|85.78|87.93|85.73|87.98|85.78|87.93|85.73|0
1634573430000|2021-10-18 16:10:30|87.98|85.78|87.98|85.78|87.98|85.78|87.98|85.78|0
1634573440000|2021-10-18 16:10:40|87.93|85.73|87.93|85.73|87.93|85.73|87.93|85.73|0
1634573450000|2021-10-18 16:10:50|87.98|85.78|87.93|85.73|87.98|85.78|87.93|85.73|0
1634573460000|2021-10-18 16:11:00|87.87|85.67|87.87|85.67|87.87|85.67|87.87|85.67|0
1634573470000|2021-10-18 16:11:10|87.93|85.73|88.03|85.83|88.03|85.83|87.93|85.73|0
1634573480000|2021-10-18 16:11:20|88.08|85.88|88.08|85.88|88.08|85.88|88.08|85.88|0
1634573490000|2021-10-18 16:11:30|88.14|85.94|88.08|85.88|88.14|85.94|88.08|85.88|0
1634573500000|2021-10-18 16:11:40|88.06|85.86|88.03|85.83|88.06|85.86|88.03|85.83|0
1634573530000|2021-10-18 16:12:10|88.08|85.88|88.08|85.88|88.08|85.88|88.08|85.88|0
1634573550000|2021-10-18 16:12:30|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634573560000|2021-10-18 16:12:40|88.08|85.88|88.08|85.88|88.08|85.88|88.08|85.88|0
1634573580000|2021-10-18 16:13:00|88.03|85.83|88.03|85.83|88.03|85.83|88.03|85.83|0
1634573590000|2021-10-18 16:13:10|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634573600000|2021-10-18 16:13:20|88.19|85.99|88.24|86.04|88.24|86.04|88.19|85.99|0
1634573610000|2021-10-18 16:13:30|88.19|85.99|88.14|85.94|88.19|85.99|88.14|85.94|0
1634573620000|2021-10-18 16:13:40|88.19|85.99|88.24|86.04|88.24|86.04|88.19|85.99|0
1634573630000|2021-10-18 16:13:50|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634573640000|2021-10-18 16:14:00|88.35|86.15|88.29|86.09|88.35|86.15|88.29|86.09|0
1634573650000|2021-10-18 16:14:10|88.35|86.15|88.24|86.04|88.35|86.15|88.24|86.04|0
1634573660000|2021-10-18 16:14:20|88.19|85.99|88.14|85.94|88.19|85.99|88.14|85.94|0
1634573670000|2021-10-18 16:14:30|88.08|85.88|88.08|85.88|88.08|85.88|88.08|85.88|0
1634573680000|2021-10-18 16:14:40|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634573690000|2021-10-18 16:14:50|88.19|85.99|88.19|85.99|88.19|85.99|88.19|85.99|0
1634573700000|2021-10-18 16:15:00|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634573720000|2021-10-18 16:15:20|88.08|85.88|88.08|85.88|88.08|85.88|88.08|85.88|0
1634573730000|2021-10-18 16:15:30|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1634573750000|2021-10-18 16:15:50|88.19|85.99|88.19|85.99|88.19|85.99|88.19|85.99|0
1634573760000|2021-10-18 16:16:00|88.14|85.94|88.08|85.88|88.14|85.94|88.08|85.88|0
1634573770000|2021-10-18 16:16:10|88.14|85.94|88.19|85.99|88.19|85.99|88.14|85.94|0
1634573780000|2021-10-18 16:16:20|88.14|85.94|88.19|85.99|88.19|85.99|88.14|85.94|0
1634573790000|2021-10-18 16:16:30|88.14|85.94|88.03|85.83|88.14|85.94|88.03|85.83|0
1634573800000|2021-10-18 16:16:40|88.08|85.88|88.03|85.83|88.08|85.88|88.03|85.83|0
1634573810000|2021-10-18 16:16:50|88.08|85.88|88.03|85.83|88.08|85.88|88.03|85.83|0
1634573820000|2021-10-18 16:17:00|88.08|85.88|88.08|85.88|88.08|85.88|88.08|85.88|0
1634573830000|2021-10-18 16:17:10|88.13|85.93|88.08|85.88|88.13|85.93|88.08|85.88|0
1634573840000|2021-10-18 16:17:20|88.13|85.93|88.08|85.88|88.13|85.93|88.08|85.88|0
1634573850000|2021-10-18 16:17:30|88.13|85.93|88.24|86.04|88.24|86.04|88.13|85.93|0
1634573860000|2021-10-18 16:17:40|88.19|85.99|88.24|86.04|88.24|86.04|88.19|85.99|0
1634573870000|2021-10-18 16:17:50|88.29|86.09|88.24|86.04|88.29|86.09|88.24|86.04|0
1634573880000|2021-10-18 16:18:00|88.19|85.99|88.29|86.09|88.29|86.09|88.19|85.99|0
1634573890000|2021-10-18 16:18:10|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634573900000|2021-10-18 16:18:20|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634573910000|2021-10-18 16:18:30|88.24|86.04|88.24|86.04|88.24|86.04|88.24|86.04|0
1634573930000|2021-10-18 16:18:50|88.29|86.09|88.29|86.09|88.29|86.09|88.24|86.04|0
1634573940000|2021-10-18 16:19:00|88.24|86.04|88.29|86.09|88.29|86.09|88.24|86.04|0
1634573950000|2021-10-18 16:19:10|88.24|86.04|88.24|86.04|88.24|86.04|88.24|86.04|0
1634573960000|2021-10-18 16:19:20|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634573980000|2021-10-18 16:19:40|88.27|86.07|88.29|86.09|88.29|86.09|88.27|86.07|0
1634573990000|2021-10-18 16:19:50|88.24|86.04|88.24|86.04|88.24|86.04|88.24|86.04|0
1634574010000|2021-10-18 16:20:10|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634574020000|2021-10-18 16:20:20|88.32|86.12|88.4|86.2|88.4|86.2|88.29|86.09|0
1634574030000|2021-10-18 16:20:30|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634574040000|2021-10-18 16:20:40|88.4|86.2|88.34|86.14|88.4|86.2|88.34|86.14|0
1634574050000|2021-10-18 16:20:50|88.4|86.2|88.45|86.25|88.45|86.25|88.4|86.2|0
1634574060000|2021-10-18 16:21:00|88.4|86.2|88.45|86.25|88.45|86.25|88.4|86.2|0
1634574070000|2021-10-18 16:21:10|88.5|86.3|88.45|86.25|88.5|86.3|88.45|86.25|0
1634574080000|2021-10-18 16:21:20|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634574090000|2021-10-18 16:21:30|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634574100000|2021-10-18 16:21:40|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634574110000|2021-10-18 16:21:50|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634574140000|2021-10-18 16:22:20|88.29|86.09|88.24|86.04|88.29|86.09|88.24|86.04|0
1634574150000|2021-10-18 16:22:30|88.19|85.99|88.24|86.04|88.24|86.04|88.19|85.99|0
1634574170000|2021-10-18 16:22:50|88.19|85.99|88.19|85.99|88.19|85.99|88.19|85.99|0
1634574180000|2021-10-18 16:23:00|88.13|85.93|88.13|85.93|88.13|85.93|88.13|85.93|0
1634574190000|2021-10-18 16:23:10|88.19|85.99|88.18|85.98|88.24|86.04|88.18|85.98|0
1634574200000|2021-10-18 16:23:20|88.24|86.04|88.24|86.04|88.24|86.04|88.18|85.98|0
1634574210000|2021-10-18 16:23:30|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634574220000|2021-10-18 16:23:40|88.24|86.04|88.29|86.09|88.29|86.09|88.24|86.04|0
1634574240000|2021-10-18 16:24:00|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634574260000|2021-10-18 16:24:20|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634574270000|2021-10-18 16:24:30|88.34|86.14|88.4|86.2|88.4|86.2|88.34|86.14|0
1634574290000|2021-10-18 16:24:50|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634574300000|2021-10-18 16:25:00|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634574310000|2021-10-18 16:25:10|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634574320000|2021-10-18 16:25:20|88.4|86.2|88.5|86.3|88.5|86.3|88.4|86.2|0
1634574330000|2021-10-18 16:25:30|88.71|86.51|88.71|86.51|88.71|86.51|88.71|86.51|0
1634574340000|2021-10-18 16:25:40|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634574360000|2021-10-18 16:26:00|88.61|86.41|88.55|86.35|88.61|86.41|88.55|86.35|0
1634574370000|2021-10-18 16:26:10|88.61|86.41|88.55|86.35|88.61|86.41|88.55|86.35|0
1634574380000|2021-10-18 16:26:20|88.5|86.3|88.5|86.3|88.5|86.3|88.45|86.25|0
1634574400000|2021-10-18 16:26:40|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1634574410000|2021-10-18 16:26:50|88.61|86.41|88.61|86.41|88.61|86.41|88.61|86.41|0
1634574420000|2021-10-18 16:27:00|88.66|86.46|88.66|86.46|88.66|86.46|88.61|86.41|0
1634574440000|2021-10-18 16:27:20|88.71|86.51|88.71|86.51|88.71|86.51|88.71|86.51|0
1634574460000|2021-10-18 16:27:40|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634574470000|2021-10-18 16:27:50|88.69|86.49|88.66|86.46|88.69|86.49|88.66|86.46|0
1634574480000|2021-10-18 16:28:00|88.71|86.51|88.71|86.51|88.71|86.51|88.71|86.51|0
1634574500000|2021-10-18 16:28:20|88.66|86.46|88.63|86.43|88.66|86.46|88.63|86.43|0
1634574510000|2021-10-18 16:28:30|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634574540000|2021-10-18 16:29:00|88.61|86.41|88.55|86.35|88.61|86.41|88.55|86.35|0
1634574550000|2021-10-18 16:29:10|88.6|86.4|88.55|86.35|88.6|86.4|88.55|86.35|0
1634574560000|2021-10-18 16:29:20|88.5|86.3|88.45|86.25|88.5|86.3|88.45|86.25|0
1634574570000|2021-10-18 16:29:30|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634574590000|2021-10-18 16:29:50|88.45|86.25|88.39|86.19|88.45|86.25|88.34|86.14|0
1634574600000|2021-10-18 16:30:00|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634574610000|2021-10-18 16:30:10|88.5|86.3|88.5|86.3|88.5|86.3|88.5|86.3|0
1634574620000|2021-10-18 16:30:20|88.55|86.35|88.5|86.3|88.55|86.35|88.5|86.3|0
1634574630000|2021-10-18 16:30:30|88.45|86.25|88.5|86.3|88.5|86.3|88.45|86.25|0
1634574640000|2021-10-18 16:30:40|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634574650000|2021-10-18 16:30:50|88.5|86.3|88.39|86.19|88.5|86.3|88.39|86.19|0
1634574660000|2021-10-18 16:31:00|88.45|86.25|88.39|86.19|88.45|86.25|88.39|86.19|0
1634574670000|2021-10-18 16:31:10|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634574680000|2021-10-18 16:31:20|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634574690000|2021-10-18 16:31:30|88.23|86.03|88.29|86.09|88.29|86.09|88.23|86.03|0
1634574700000|2021-10-18 16:31:40|88.23|86.03|88.18|85.98|88.23|86.03|88.18|85.98|0
1634574710000|2021-10-18 16:31:50|88.23|86.03|88.23|86.03|88.23|86.03|88.18|85.98|0
1634574720000|2021-10-18 16:32:00|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1634574730000|2021-10-18 16:32:10|88.23|86.03|88.23|86.03|88.23|86.03|88.18|85.98|0
1634574740000|2021-10-18 16:32:20|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634574750000|2021-10-18 16:32:30|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634574770000|2021-10-18 16:32:50|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634574780000|2021-10-18 16:33:00|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634574800000|2021-10-18 16:33:20|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634574810000|2021-10-18 16:33:30|88.34|86.14|88.34|86.14|88.34|86.14|88.29|86.09|0
1634574820000|2021-10-18 16:33:40|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634574830000|2021-10-18 16:33:50|88.34|86.14|88.29|86.09|88.34|86.14|88.29|86.09|0
1634574840000|2021-10-18 16:34:00|88.34|86.14|88.29|86.09|88.34|86.14|88.29|86.09|0
1634574870000|2021-10-18 16:34:30|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1634574890000|2021-10-18 16:34:50|88.21|86.01|88.18|85.98|88.23|86.03|88.18|85.98|0
1634574900000|2021-10-18 16:35:00|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1634574910000|2021-10-18 16:35:10|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1634574930000|2021-10-18 16:35:30|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1634574960000|2021-10-18 16:36:00|88.28|86.08|88.34|86.14|88.34|86.14|88.28|86.08|0
1634574970000|2021-10-18 16:36:10|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634574980000|2021-10-18 16:36:20|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1634574990000|2021-10-18 16:36:30|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634575010000|2021-10-18 16:36:50|88.34|86.14|88.34|86.14|88.39|86.19|88.34|86.14|0
1634575020000|2021-10-18 16:37:00|88.39|86.19|88.34|86.14|88.39|86.19|88.34|86.14|0
1634575030000|2021-10-18 16:37:10|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634575040000|2021-10-18 16:37:20|88.44|86.24|88.34|86.14|88.44|86.24|88.34|86.14|0
1634575050000|2021-10-18 16:37:30|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634575060000|2021-10-18 16:37:40|88.23|86.03|88.28|86.08|88.28|86.08|88.23|86.03|0
1634575070000|2021-10-18 16:37:50|88.23|86.03|88.23|86.03|88.23|86.03|88.18|85.98|0
1634575080000|2021-10-18 16:38:00|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1634575090000|2021-10-18 16:38:10|88.13|85.93|88.18|85.98|88.18|85.98|88.13|85.93|0
1634575100000|2021-10-18 16:38:20|88.13|85.93|88.13|85.93|88.13|85.93|88.13|85.93|0
1634575110000|2021-10-18 16:38:30|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1634575130000|2021-10-18 16:38:50|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1634575140000|2021-10-18 16:39:00|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634575160000|2021-10-18 16:39:20|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1634575170000|2021-10-18 16:39:30|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634575190000|2021-10-18 16:39:50|88.34|86.14|88.39|86.19|88.39|86.19|88.34|86.14|0
1634575200000|2021-10-18 16:40:00|88.34|86.14|88.34|86.14|88.39|86.19|88.34|86.14|0
1634575220000|2021-10-18 16:40:20|88.39|86.19|88.34|86.14|88.39|86.19|88.34|86.14|0
1634575230000|2021-10-18 16:40:30|88.39|86.19|88.44|86.24|88.44|86.24|88.39|86.19|0
1634575250000|2021-10-18 16:40:50|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634575280000|2021-10-18 16:41:20|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634575290000|2021-10-18 16:41:30|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634575300000|2021-10-18 16:41:40|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634575310000|2021-10-18 16:41:50|88.49|86.29|88.49|86.29|88.49|86.29|88.49|86.29|0
1634575330000|2021-10-18 16:42:10|88.44|86.24|88.44|86.24|88.49|86.29|88.44|86.24|0
1634575350000|2021-10-18 16:42:30|88.49|86.29|88.44|86.24|88.49|86.29|88.44|86.24|0
1634575370000|2021-10-18 16:42:50|88.49|86.29|88.55|86.35|88.55|86.35|88.49|86.29|0
1634575380000|2021-10-18 16:43:00|88.49|86.29|88.49|86.29|88.49|86.29|88.49|86.29|0
1634575390000|2021-10-18 16:43:10|88.52|86.32|88.55|86.35|88.55|86.35|88.52|86.32|0
1634575410000|2021-10-18 16:43:30|88.49|86.29|88.49|86.29|88.49|86.29|88.49|86.29|0
1634575430000|2021-10-18 16:43:50|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634575440000|2021-10-18 16:44:00|88.49|86.29|88.49|86.29|88.49|86.29|88.49|86.29|0
1634575450000|2021-10-18 16:44:10|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1634575460000|2021-10-18 16:44:20|88.49|86.29|88.49|86.29|88.55|86.35|88.49|86.29|0
1634575470000|2021-10-18 16:44:30|88.55|86.35|88.6|86.4|88.6|86.4|88.55|86.35|0
1634575490000|2021-10-18 16:44:50|88.54|86.34|88.6|86.4|88.6|86.4|88.54|86.34|0
1634575500000|2021-10-18 16:45:00|88.65|86.45|88.65|86.45|88.65|86.45|88.65|86.45|0
1634575510000|2021-10-18 16:45:10|88.6|86.4|88.6|86.4|88.65|86.45|88.6|86.4|0
1634575520000|2021-10-18 16:45:20|88.65|86.45|88.65|86.45|88.65|86.45|88.65|86.45|0
1634575530000|2021-10-18 16:45:30|88.6|86.4|88.6|86.4|88.6|86.4|88.6|86.4|0
1634575550000|2021-10-18 16:45:50|88.54|86.34|88.54|86.34|88.54|86.34|88.54|86.34|0
1634575560000|2021-10-18 16:46:00|88.6|86.4|88.6|86.4|88.6|86.4|88.6|86.4|0
1634575570000|2021-10-18 16:46:10|88.65|86.45|88.65|86.45|88.65|86.45|88.65|86.45|0
1634575590000|2021-10-18 16:46:30|88.6|86.4|88.65|86.45|88.65|86.45|88.6|86.4|0
1634575620000|2021-10-18 16:47:00|88.6|86.4|88.6|86.4|88.6|86.4|88.6|86.4|0
1634575640000|2021-10-18 16:47:20|88.54|86.34|88.54|86.34|88.54|86.34|88.54|86.34|0
1634575650000|2021-10-18 16:47:30|88.6|86.4|88.6|86.4|88.6|86.4|88.6|86.4|0
1634575660000|2021-10-18 16:47:40|88.54|86.34|88.6|86.4|88.6|86.4|88.54|86.34|0
1634575680000|2021-10-18 16:48:00|88.65|86.45|88.7|86.5|88.7|86.5|88.65|86.45|0
1634575690000|2021-10-18 16:48:10|88.76|86.56|88.76|86.56|88.76|86.56|88.76|86.56|0
1634575700000|2021-10-18 16:48:20|88.7|86.5|88.76|86.56|88.76|86.56|88.7|86.5|0
1634575710000|2021-10-18 16:48:30|88.81|86.61|88.81|86.61|88.81|86.61|88.81|86.61|0
1634575720000|2021-10-18 16:48:40|88.86|86.66|88.86|86.66|88.91|86.71|88.86|86.66|0
1634575750000|2021-10-18 16:49:10|88.81|86.61|88.81|86.61|88.81|86.61|88.81|86.61|0
1634575760000|2021-10-18 16:49:20|88.75|86.55|88.7|86.5|88.75|86.55|88.7|86.5|0
1634575790000|2021-10-18 16:49:50|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634575800000|2021-10-18 16:50:00|88.81|86.61|88.81|86.61|88.81|86.61|88.75|86.55|0
1634575830000|2021-10-18 16:50:30|88.86|86.66|88.91|86.71|88.91|86.71|88.86|86.66|0
1634575850000|2021-10-18 16:50:50|88.86|86.66|88.86|86.66|88.86|86.66|88.81|86.61|0
1634575860000|2021-10-18 16:51:00|88.81|86.61|88.91|86.71|88.91|86.71|88.81|86.61|0
1634575890000|2021-10-18 16:51:30|88.94|86.74|88.97|86.77|88.97|86.77|88.91|86.71|0
1634575900000|2021-10-18 16:51:40|88.94|86.74|88.94|86.74|88.94|86.74|88.94|86.74|0
1634575910000|2021-10-18 16:51:50|88.97|86.77|88.91|86.71|88.97|86.77|88.91|86.71|0
1634575930000|2021-10-18 16:52:10|88.97|86.77|88.91|86.71|88.97|86.77|88.91|86.71|0
1634575940000|2021-10-18 16:52:20|88.86|86.66|88.81|86.61|88.86|86.66|88.81|86.61|0
1634575950000|2021-10-18 16:52:30|88.75|86.55|88.86|86.66|88.86|86.66|88.75|86.55|0
1634575980000|2021-10-18 16:53:00|88.89|86.69|88.89|86.69|88.89|86.69|88.89|86.69|0
1634575990000|2021-10-18 16:53:10|88.86|86.66|88.91|86.71|88.91|86.71|88.86|86.66|0
1634576000000|2021-10-18 16:53:20|88.97|86.77|88.91|86.71|88.97|86.77|88.91|86.71|0
1634576010000|2021-10-18 16:53:30|88.97|86.77|88.91|86.71|88.97|86.77|88.91|86.71|0
1634576030000|2021-10-18 16:53:50|88.86|86.66|88.81|86.61|88.86|86.66|88.81|86.61|0
1634576040000|2021-10-18 16:54:00|88.86|86.66|88.91|86.71|88.91|86.71|88.81|86.61|0
1634576050000|2021-10-18 16:54:10|88.86|86.66|88.81|86.61|88.86|86.66|88.81|86.61|0
1634576060000|2021-10-18 16:54:20|88.86|86.66|88.91|86.71|88.91|86.71|88.86|86.66|0
1634576070000|2021-10-18 16:54:30|88.86|86.66|88.86|86.66|88.86|86.66|88.86|86.66|0
1634576080000|2021-10-18 16:54:40|88.91|86.71|88.86|86.66|88.91|86.71|88.86|86.66|0
1634576090000|2021-10-18 16:54:50|88.91|86.71|88.91|86.71|88.91|86.71|88.91|86.71|0
1634576100000|2021-10-18 16:55:00|88.86|86.66|88.86|86.66|88.86|86.66|88.86|86.66|0
1634576110000|2021-10-18 16:55:10|88.81|86.61|88.86|86.66|88.86|86.66|88.81|86.61|0
1634576130000|2021-10-18 16:55:30|88.91|86.71|88.91|86.71|88.91|86.71|88.91|86.71|0
1634576140000|2021-10-18 16:55:40|88.96|86.76|89.02|86.82|89.02|86.82|88.96|86.76|0
1634576150000|2021-10-18 16:55:50|89.07|86.87|89.02|86.82|89.07|86.87|89.02|86.82|0
1634576160000|2021-10-18 16:56:00|89.07|86.87|89.07|86.87|89.07|86.87|89.07|86.87|0
1634576170000|2021-10-18 16:56:10|89.02|86.82|89.02|86.82|89.07|86.87|89.02|86.82|0
1634576200000|2021-10-18 16:56:40|88.96|86.76|88.91|86.71|88.96|86.76|88.91|86.71|0
1634576210000|2021-10-18 16:56:50|88.86|86.66|88.86|86.66|88.91|86.71|88.86|86.66|0
1634576230000|2021-10-18 16:57:10|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1634576260000|2021-10-18 16:57:40|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634576270000|2021-10-18 16:57:50|88.7|86.5|88.7|86.5|88.7|86.5|88.7|86.5|0
1634576280000|2021-10-18 16:58:00|88.75|86.55|88.78|86.58|88.78|86.58|88.75|86.55|0
1634576290000|2021-10-18 16:58:10|88.8|86.6|88.83|86.63|88.86|86.66|88.8|86.6|0
1634576300000|2021-10-18 16:58:20|88.8|86.6|88.75|86.55|88.8|86.6|88.75|86.55|0
1634576310000|2021-10-18 16:58:30|88.73|86.53|88.75|86.55|88.75|86.55|88.73|86.53|0
1634576340000|2021-10-18 16:59:00|88.8|86.6|88.75|86.55|88.8|86.6|88.75|86.55|0
1634576350000|2021-10-18 16:59:10|88.7|86.5|88.7|86.5|88.7|86.5|88.7|86.5|0
1634576360000|2021-10-18 16:59:20|88.75|86.55|88.7|86.5|88.75|86.55|88.7|86.5|0
1634576370000|2021-10-18 16:59:30|88.64|86.44|88.7|86.5|88.7|86.5|88.64|86.44|0
1634576380000|2021-10-18 16:59:40|88.75|86.55|88.75|86.55|88.8|86.6|88.75|86.55|0
1634576390000|2021-10-18 16:59:50|88.8|86.6|88.75|86.55|88.8|86.6|88.75|86.55|0
1634576400000|2021-10-18 17:00:00|88.8|86.6|88.75|86.55|88.8|86.6|88.75|86.55|0
1634576420000|2021-10-18 17:00:20|88.7|86.5|88.7|86.5|88.7|86.5|88.7|86.5|0
1634576430000|2021-10-18 17:00:30|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1634576440000|2021-10-18 17:00:40|88.59|86.39|88.59|86.39|88.59|86.39|88.59|86.39|0
1634576450000|2021-10-18 17:00:50|88.54|86.34|88.54|86.34|88.54|86.34|88.54|86.34|0
1634576460000|2021-10-18 17:01:00|88.59|86.39|88.59|86.39|88.59|86.39|88.59|86.39|0
1634576470000|2021-10-18 17:01:10|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1634576490000|2021-10-18 17:01:30|88.7|86.5|88.7|86.5|88.7|86.5|88.7|86.5|0
1634576500000|2021-10-18 17:01:40|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634576510000|2021-10-18 17:01:50|88.7|86.5|88.7|86.5|88.7|86.5|88.64|86.44|0
1634576520000|2021-10-18 17:02:00|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1634576530000|2021-10-18 17:02:10|88.7|86.5|88.7|86.5|88.7|86.5|88.7|86.5|0
1634576550000|2021-10-18 17:02:30|88.64|86.44|88.7|86.5|88.7|86.5|88.64|86.44|0
1634576560000|2021-10-18 17:02:40|88.64|86.44|88.7|86.5|88.7|86.5|88.64|86.44|0
1634576570000|2021-10-18 17:02:50|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1634576580000|2021-10-18 17:03:00|88.7|86.5|88.75|86.55|88.75|86.55|88.7|86.5|0
1634576590000|2021-10-18 17:03:10|88.8|86.6|88.75|86.55|88.8|86.6|88.75|86.55|0
1634576600000|2021-10-18 17:03:20|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1634576610000|2021-10-18 17:03:30|88.85|86.65|88.85|86.65|88.85|86.65|88.85|86.65|0
1634576630000|2021-10-18 17:03:50|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1634576650000|2021-10-18 17:04:10|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634576660000|2021-10-18 17:04:20|88.7|86.5|88.69|86.49|88.7|86.5|88.69|86.49|0
1634576670000|2021-10-18 17:04:30|88.64|86.44|88.64|86.44|88.69|86.49|88.64|86.44|0
1634576680000|2021-10-18 17:04:40|88.59|86.39|88.59|86.39|88.64|86.44|88.59|86.39|0
1634576690000|2021-10-18 17:04:50|88.54|86.34|88.64|86.44|88.64|86.44|88.54|86.34|0
1634576700000|2021-10-18 17:05:00|88.69|86.49|88.69|86.49|88.69|86.49|88.64|86.44|0
1634576710000|2021-10-18 17:05:10|88.75|86.55|88.69|86.49|88.75|86.55|88.69|86.49|0
1634576730000|2021-10-18 17:05:30|88.75|86.55|88.75|86.55|88.75|86.55|88.69|86.49|0
1634576740000|2021-10-18 17:05:40|88.8|86.6|88.8|86.6|88.8|86.6|88.8|86.6|0
1634576750000|2021-10-18 17:05:50|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634576760000|2021-10-18 17:06:00|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634576780000|2021-10-18 17:06:20|88.64|86.44|88.69|86.49|88.69|86.49|88.64|86.44|0
1634576790000|2021-10-18 17:06:30|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1634576820000|2021-10-18 17:07:00|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634576830000|2021-10-18 17:07:10|88.64|86.44|88.75|86.55|88.75|86.55|88.64|86.44|0
1634576840000|2021-10-18 17:07:20|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634576860000|2021-10-18 17:07:40|88.75|86.55|88.69|86.49|88.75|86.55|88.69|86.49|0
1634576880000|2021-10-18 17:08:00|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1634576910000|2021-10-18 17:08:30|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634576930000|2021-10-18 17:08:50|88.64|86.44|88.69|86.49|88.69|86.49|88.64|86.44|0
1634576940000|2021-10-18 17:09:00|88.75|86.55|88.69|86.49|88.75|86.55|88.69|86.49|0
1634576960000|2021-10-18 17:09:20|88.75|86.55|88.75|86.55|88.75|86.55|88.75|86.55|0
1634576980000|2021-10-18 17:09:40|88.69|86.49|88.75|86.55|88.75|86.55|88.69|86.49|0
1634576990000|2021-10-18 17:09:50|88.69|86.49|88.75|86.55|88.75|86.55|88.69|86.49|0
1634577000000|2021-10-18 17:10:00|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634577010000|2021-10-18 17:10:10|88.64|86.44|88.59|86.39|88.64|86.44|88.59|86.39|0
1634577030000|2021-10-18 17:10:30|88.53|86.33|88.53|86.33|88.53|86.33|88.53|86.33|0
1634577040000|2021-10-18 17:10:40|88.59|86.39|88.59|86.39|88.59|86.39|88.59|86.39|0
1634577060000|2021-10-18 17:11:00|88.64|86.44|88.59|86.39|88.64|86.44|88.59|86.39|0
1634577070000|2021-10-18 17:11:10|88.64|86.44|88.59|86.39|88.64|86.44|88.59|86.39|0
1634577080000|2021-10-18 17:11:20|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1634577090000|2021-10-18 17:11:30|88.69|86.49|88.69|86.49|88.69|86.49|88.67|86.47|0
1634577100000|2021-10-18 17:11:40|88.74|86.54|88.69|86.49|88.74|86.54|88.69|86.49|0
1634577120000|2021-10-18 17:12:00|88.64|86.44|88.64|86.44|88.69|86.49|88.64|86.44|0
1634577130000|2021-10-18 17:12:10|88.69|86.49|88.69|86.49|88.69|86.49|88.69|86.49|0
1634577140000|2021-10-18 17:12:20|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1634577160000|2021-10-18 17:12:40|88.59|86.39|88.59|86.39|88.59|86.39|88.59|86.39|0
1634577180000|2021-10-18 17:13:00|88.53|86.33|88.59|86.39|88.59|86.39|88.53|86.33|0
1634577200000|2021-10-18 17:13:20|88.53|86.33|88.58|86.38|88.59|86.39|88.53|86.33|0
1634577210000|2021-10-18 17:13:30|88.64|86.44|88.64|86.44|88.64|86.44|88.64|86.44|0
1634577220000|2021-10-18 17:13:40|88.58|86.38|88.58|86.38|88.58|86.38|88.58|86.38|0
1634577230000|2021-10-18 17:13:50|88.53|86.33|88.58|86.38|88.58|86.38|88.53|86.33|0
1634577240000|2021-10-18 17:14:00|88.53|86.33|88.53|86.33|88.53|86.33|88.53|86.33|0
1634577250000|2021-10-18 17:14:10|88.58|86.38|88.53|86.33|88.58|86.38|88.53|86.33|0
1634577270000|2021-10-18 17:14:30|88.58|86.38|88.58|86.38|88.58|86.38|88.58|86.38|0
1634577290000|2021-10-18 17:14:50|88.53|86.33|88.53|86.33|88.53|86.33|88.53|86.33|0
1634577310000|2021-10-18 17:15:10|88.48|86.28|88.48|86.28|88.48|86.28|88.48|86.28|0
1634577320000|2021-10-18 17:15:20|88.43|86.23|88.53|86.33|88.53|86.33|88.43|86.23|0
1634577330000|2021-10-18 17:15:30|88.58|86.38|88.48|86.28|88.58|86.38|88.48|86.28|0
1634577340000|2021-10-18 17:15:40|88.43|86.23|88.43|86.23|88.43|86.23|88.43|86.23|0
1634577350000|2021-10-18 17:15:50|88.48|86.28|88.43|86.23|88.48|86.28|88.43|86.23|0
1634577370000|2021-10-18 17:16:10|88.48|86.28|88.37|86.17|88.48|86.28|88.37|86.17|0
1634577390000|2021-10-18 17:16:30|88.32|86.12|88.32|86.12|88.32|86.12|88.32|86.12|0
1634577440000|2021-10-18 17:17:20|88.29|86.09|88.21|86.01|88.29|86.09|88.21|86.01|0
1634577460000|2021-10-18 17:17:40|88.16|85.96|88.16|85.96|88.16|85.96|88.16|85.96|0
1634577470000|2021-10-18 17:17:50|88.11|85.91|88.11|85.91|88.11|85.91|88.11|85.91|0
1634577480000|2021-10-18 17:18:00|88.16|85.96|88.16|85.96|88.16|85.96|88.16|85.96|0
1634577490000|2021-10-18 17:18:10|88.27|86.07|88.27|86.07|88.27|86.07|88.27|86.07|0
1634577510000|2021-10-18 17:18:30|88.21|86.01|88.27|86.07|88.27|86.07|88.21|86.01|0
1634577520000|2021-10-18 17:18:40|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1634577530000|2021-10-18 17:18:50|88.27|86.07|88.27|86.07|88.27|86.07|88.27|86.07|0
1634577540000|2021-10-18 17:19:00|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1634577580000|2021-10-18 17:19:40|88.27|86.07|88.27|86.07|88.27|86.07|88.21|86.01|0
1634577590000|2021-10-18 17:19:50|88.26|86.06|88.21|86.01|88.26|86.06|88.21|86.01|0
1634577600000|2021-10-18 17:20:00|88.26|86.06|88.21|86.01|88.26|86.06|88.21|86.01|0
1634577620000|2021-10-18 17:20:20|88.26|86.06|88.26|86.06|88.26|86.06|88.26|86.06|0
1634577630000|2021-10-18 17:20:30|88.32|86.12|88.32|86.12|88.32|86.12|88.32|86.12|0
1634577640000|2021-10-18 17:20:40|88.26|86.06|88.26|86.06|88.26|86.06|88.26|86.06|0
1634577650000|2021-10-18 17:20:50|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1634577670000|2021-10-18 17:21:10|88.26|86.06|88.26|86.06|88.26|86.06|88.26|86.06|0
1634577690000|2021-10-18 17:21:30|88.32|86.12|88.32|86.12|88.32|86.12|88.32|86.12|0
1634577700000|2021-10-18 17:21:40|88.37|86.17|88.37|86.17|88.37|86.17|88.37|86.17|0
1634577720000|2021-10-18 17:22:00|88.32|86.12|88.37|86.17|88.37|86.17|88.32|86.12|0
1634577730000|2021-10-18 17:22:10|88.32|86.12|88.32|86.12|88.32|86.12|88.32|86.12|0
1634577740000|2021-10-18 17:22:20|88.34|86.14|88.37|86.17|88.37|86.17|88.32|86.12|0
1634577750000|2021-10-18 17:22:30|88.32|86.12|88.32|86.12|88.32|86.12|88.32|86.12|0
1634577770000|2021-10-18 17:22:50|88.26|86.06|88.26|86.06|88.26|86.06|88.26|86.06|0
1634577810000|2021-10-18 17:23:30|88.32|86.12|88.32|86.12|88.32|86.12|88.32|86.12|0
1634577830000|2021-10-18 17:23:50|88.26|86.06|88.26|86.06|88.26|86.06|88.26|86.06|0
1634577840000|2021-10-18 17:24:00|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1634577870000|2021-10-18 17:24:30|88.26|86.06|88.21|86.01|88.26|86.06|88.21|86.01|0
1634577880000|2021-10-18 17:24:40|88.26|86.06|88.21|86.01|88.26|86.06|88.21|86.01|0
1634577890000|2021-10-18 17:24:50|88.26|86.06|88.26|86.06|88.26|86.06|88.26|86.06|0
1634577900000|2021-10-18 17:25:00|88.32|86.12|88.32|86.12|88.32|86.12|88.32|86.12|0
1634577920000|2021-10-18 17:25:20|88.26|86.06|88.32|86.12|88.32|86.12|88.26|86.06|0
1634577960000|2021-10-18 17:26:00|88.31|86.11|88.31|86.11|88.31|86.11|88.31|86.11|0
1634577970000|2021-10-18 17:26:10|88.26|86.06|88.21|86.01|88.26|86.06|88.21|86.01|0
1634578000000|2021-10-18 17:26:40|88.16|85.96|88.16|85.96|88.16|85.96|88.16|85.96|0
1634578010000|2021-10-18 17:26:50|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1634578020000|2021-10-18 17:27:00|88.16|85.96|88.16|85.96|88.16|85.96|88.16|85.96|0
1634578030000|2021-10-18 17:27:10|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1634578070000|2021-10-18 17:27:50|88.16|85.96|88.16|85.96|88.16|85.96|88.16|85.96|0
1634578090000|2021-10-18 17:28:10|88.21|86.01|88.16|85.96|88.21|86.01|88.16|85.96|0
1634578100000|2021-10-18 17:28:20|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1634578150000|2021-10-18 17:29:10|88.26|86.06|88.26|86.06|88.26|86.06|88.26|86.06|0
1634578160000|2021-10-18 17:29:20|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1634578190000|2021-10-18 17:29:50|88.26|86.06|88.26|86.06|88.26|86.06|88.26|86.06|0
1634578200000|2021-10-18 17:30:00|88.21|86.01|88.15|85.95|88.21|86.01|88.15|85.95|0
1634578220000|2021-10-18 17:30:20|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1634578270000|2021-10-18 17:31:10|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634578280000|2021-10-18 17:31:20|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1634578310000|2021-10-18 17:31:50|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634578330000|2021-10-18 17:32:10|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1634578340000|2021-10-18 17:32:20|88.05|85.85|88.05|85.85|88.1|85.9|88.05|85.85|0
1634578370000|2021-10-18 17:32:50|88.1|85.9|88.05|85.85|88.1|85.9|88.05|85.85|0
1634578380000|2021-10-18 17:33:00|88.1|85.9|88.1|85.9|88.1|85.9|88.05|85.85|0
1634578390000|2021-10-18 17:33:10|88.05|85.85|88.05|85.85|88.05|85.85|88.05|85.85|0
1634578420000|2021-10-18 17:33:40|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1634578430000|2021-10-18 17:33:50|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634578440000|2021-10-18 17:34:00|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1634578450000|2021-10-18 17:34:10|88.05|85.85|88.05|85.85|88.1|85.9|88.05|85.85|0
1634578470000|2021-10-18 17:34:30|87.99|85.79|87.99|85.79|87.99|85.79|87.99|85.79|0
1634578480000|2021-10-18 17:34:40|88.05|85.85|88.05|85.85|88.05|85.85|88.05|85.85|0
1634578510000|2021-10-18 17:35:10|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1634578520000|2021-10-18 17:35:20|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634578540000|2021-10-18 17:35:40|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1634578550000|2021-10-18 17:35:50|88.15|85.95|88.1|85.9|88.15|85.95|88.1|85.9|0
1634578570000|2021-10-18 17:36:10|88.05|85.85|88.05|85.85|88.05|85.85|88.05|85.85|0
1634578580000|2021-10-18 17:36:20|88.1|85.9|88.1|85.9|88.1|85.9|88.05|85.85|0
1634578600000|2021-10-18 17:36:40|88.05|85.85|88.05|85.85|88.05|85.85|88.05|85.85|0
1634578610000|2021-10-18 17:36:50|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1634578650000|2021-10-18 17:37:30|88.15|85.95|88.2|86|88.2|86|88.15|85.95|0
1634578670000|2021-10-18 17:37:50|88.15|85.95|88.2|86|88.2|86|88.15|85.95|0
1634578680000|2021-10-18 17:38:00|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634578700000|2021-10-18 17:38:20|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1634578710000|2021-10-18 17:38:30|88.15|85.95|88.2|86|88.2|86|88.15|85.95|0
1634578720000|2021-10-18 17:38:40|88.15|85.95|88.1|85.9|88.15|85.95|88.1|85.9|0
1634578730000|2021-10-18 17:38:50|88.15|85.95|88.1|85.9|88.15|85.95|88.1|85.9|0
1634578740000|2021-10-18 17:39:00|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634578750000|2021-10-18 17:39:10|88.2|86|88.15|85.95|88.2|86|88.15|85.95|0
1634578770000|2021-10-18 17:39:30|88.2|86|88.2|86|88.2|86|88.2|86|0
1634578780000|2021-10-18 17:39:40|88.26|86.06|88.26|86.06|88.26|86.06|88.26|86.06|0
1634578800000|2021-10-18 17:40:00|88.31|86.11|88.31|86.11|88.31|86.11|88.31|86.11|0
1634578820000|2021-10-18 17:40:20|88.36|86.16|88.47|86.27|88.47|86.27|88.36|86.16|0
1634578830000|2021-10-18 17:40:30|88.41|86.21|88.41|86.21|88.47|86.27|88.41|86.21|0
1634578840000|2021-10-18 17:40:40|88.47|86.27|88.41|86.21|88.47|86.27|88.41|86.21|0
1634578850000|2021-10-18 17:40:50|88.47|86.27|88.47|86.27|88.47|86.27|88.47|86.27|0
1634578860000|2021-10-18 17:41:00|88.52|86.32|88.41|86.21|88.52|86.32|88.41|86.21|0
1634578870000|2021-10-18 17:41:10|88.47|86.27|88.47|86.27|88.47|86.27|88.47|86.27|0
1634578880000|2021-10-18 17:41:20|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634578890000|2021-10-18 17:41:30|88.36|86.16|88.41|86.21|88.41|86.21|88.36|86.16|0
1634578900000|2021-10-18 17:41:40|88.47|86.27|88.47|86.27|88.47|86.27|88.41|86.21|0
1634578920000|2021-10-18 17:42:00|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634578940000|2021-10-18 17:42:20|88.44|86.24|88.47|86.27|88.47|86.27|88.44|86.24|0
1634578950000|2021-10-18 17:42:30|88.52|86.32|88.52|86.32|88.52|86.32|88.52|86.32|0
1634578960000|2021-10-18 17:42:40|88.47|86.27|88.52|86.32|88.52|86.32|88.47|86.27|0
1634578970000|2021-10-18 17:42:50|88.47|86.27|88.47|86.27|88.47|86.27|88.47|86.27|0
1634578980000|2021-10-18 17:43:00|88.41|86.21|88.47|86.27|88.47|86.27|88.41|86.21|0
1634579000000|2021-10-18 17:43:20|88.52|86.32|88.57|86.37|88.57|86.37|88.52|86.32|0
1634579020000|2021-10-18 17:43:40|88.62|86.42|88.57|86.37|88.62|86.42|88.57|86.37|0
1634579030000|2021-10-18 17:43:50|88.52|86.32|88.52|86.32|88.52|86.32|88.52|86.32|0
1634579040000|2021-10-18 17:44:00|88.47|86.27|88.47|86.27|88.47|86.27|88.47|86.27|0
1634579060000|2021-10-18 17:44:20|88.52|86.32|88.47|86.27|88.52|86.32|88.47|86.27|0
1634579070000|2021-10-18 17:44:30|88.41|86.21|88.36|86.16|88.41|86.21|88.36|86.16|0
1634579080000|2021-10-18 17:44:40|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634579090000|2021-10-18 17:44:50|88.36|86.16|88.36|86.16|88.36|86.16|88.36|86.16|0
1634579100000|2021-10-18 17:45:00|88.31|86.11|88.25|86.05|88.31|86.11|88.25|86.05|0
1634579110000|2021-10-18 17:45:10|88.31|86.11|88.36|86.16|88.36|86.16|88.31|86.11|0
1634579140000|2021-10-18 17:45:40|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634579150000|2021-10-18 17:45:50|88.36|86.16|88.41|86.21|88.41|86.21|88.36|86.16|0
1634579160000|2021-10-18 17:46:00|88.44|86.24|88.41|86.21|88.44|86.24|88.41|86.21|0
1634579170000|2021-10-18 17:46:10|88.46|86.26|88.52|86.32|88.52|86.32|88.46|86.26|0
1634579180000|2021-10-18 17:46:20|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634579190000|2021-10-18 17:46:30|88.41|86.21|88.46|86.26|88.46|86.26|88.41|86.21|0
1634579200000|2021-10-18 17:46:40|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634579210000|2021-10-18 17:46:50|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634579230000|2021-10-18 17:47:10|88.52|86.32|88.52|86.32|88.52|86.32|88.52|86.32|0
1634579240000|2021-10-18 17:47:20|88.57|86.37|88.52|86.32|88.57|86.37|88.52|86.32|0
1634579250000|2021-10-18 17:47:30|88.46|86.26|88.52|86.32|88.52|86.32|88.46|86.26|0
1634579260000|2021-10-18 17:47:40|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634579280000|2021-10-18 17:48:00|88.52|86.32|88.46|86.26|88.52|86.32|88.46|86.26|0
1634579330000|2021-10-18 17:48:50|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634579340000|2021-10-18 17:49:00|88.36|86.16|88.36|86.16|88.36|86.16|88.36|86.16|0
1634579350000|2021-10-18 17:49:10|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634579360000|2021-10-18 17:49:20|88.36|86.16|88.3|86.1|88.36|86.16|88.3|86.1|0
1634579390000|2021-10-18 17:49:50|88.36|86.16|88.46|86.26|88.46|86.26|88.36|86.16|0
1634579400000|2021-10-18 17:50:00|88.41|86.21|88.46|86.26|88.46|86.26|88.41|86.21|0
1634579420000|2021-10-18 17:50:20|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634579460000|2021-10-18 17:51:00|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634579470000|2021-10-18 17:51:10|88.36|86.16|88.36|86.16|88.36|86.16|88.36|86.16|0
1634579480000|2021-10-18 17:51:20|88.3|86.1|88.2|86|88.3|86.1|88.2|86|0
1634579490000|2021-10-18 17:51:30|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634579500000|2021-10-18 17:51:40|88.2|86|88.25|86.05|88.25|86.05|88.2|86|0
1634579510000|2021-10-18 17:51:50|88.2|86|88.2|86|88.25|86.05|88.2|86|0
1634579520000|2021-10-18 17:52:00|88.25|86.05|88.2|86|88.25|86.05|88.2|86|0
1634579530000|2021-10-18 17:52:10|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634579540000|2021-10-18 17:52:20|88.23|86.03|88.2|86|88.23|86.03|88.2|86|0
1634579550000|2021-10-18 17:52:30|88.25|86.05|88.25|86.05|88.25|86.05|88.2|86|0
1634579590000|2021-10-18 17:53:10|88.2|86|88.2|86|88.2|86|88.2|86|0
1634579600000|2021-10-18 17:53:20|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634579620000|2021-10-18 17:53:40|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634579630000|2021-10-18 17:53:50|88.25|86.05|88.25|86.05|88.25|86.05|88.25|86.05|0
1634579670000|2021-10-18 17:54:30|88.3|86.1|88.3|86.1|88.3|86.1|88.3|86.1|0
1634579680000|2021-10-18 17:54:40|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634579710000|2021-10-18 17:55:10|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634579720000|2021-10-18 17:55:20|88.46|86.26|88.41|86.21|88.46|86.26|88.41|86.21|0
1634579730000|2021-10-18 17:55:30|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634579750000|2021-10-18 17:55:50|88.51|86.31|88.46|86.26|88.51|86.31|88.46|86.26|0
1634579760000|2021-10-18 17:56:00|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634579770000|2021-10-18 17:56:10|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634579790000|2021-10-18 17:56:30|88.41|86.21|88.46|86.26|88.46|86.26|88.41|86.21|0
1634579800000|2021-10-18 17:56:40|88.43|86.23|88.41|86.21|88.43|86.23|88.41|86.21|0
1634579810000|2021-10-18 17:56:50|88.35|86.15|88.3|86.1|88.35|86.15|88.3|86.1|0
1634579820000|2021-10-18 17:57:00|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634579830000|2021-10-18 17:57:10|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634579850000|2021-10-18 17:57:30|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634579860000|2021-10-18 17:57:40|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634579880000|2021-10-18 17:58:00|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634579890000|2021-10-18 17:58:10|88.41|86.21|88.41|86.21|88.41|86.21|88.41|86.21|0
1634579900000|2021-10-18 17:58:20|88.46|86.26|88.41|86.21|88.46|86.26|88.41|86.21|0
1634579910000|2021-10-18 17:58:30|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634579920000|2021-10-18 17:58:40|88.41|86.21|88.35|86.15|88.41|86.21|88.35|86.15|0
1634579940000|2021-10-18 17:59:00|88.38|86.18|88.41|86.21|88.41|86.21|88.38|86.18|0
1634579950000|2021-10-18 17:59:10|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634579960000|2021-10-18 17:59:20|88.41|86.21|88.46|86.26|88.46|86.26|88.41|86.21|0
1634579980000|2021-10-18 17:59:40|88.51|86.31|88.51|86.31|88.51|86.31|88.46|86.26|0
1634579990000|2021-10-18 17:59:50|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634580000000|2021-10-18 18:00:00|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634580010000|2021-10-18 18:00:10|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634580020000|2021-10-18 18:00:20|88.67|86.47|88.67|86.47|88.67|86.47|88.62|86.42|0
1634580040000|2021-10-18 18:00:40|88.64|86.44|88.72|86.52|88.72|86.52|88.62|86.42|0
1634580050000|2021-10-18 18:00:50|88.67|86.47|88.67|86.47|88.67|86.47|88.67|86.47|0
1634580060000|2021-10-18 18:01:00|88.62|86.42|88.56|86.36|88.62|86.42|88.56|86.36|0
1634580070000|2021-10-18 18:01:10|88.62|86.42|88.56|86.36|88.62|86.42|88.56|86.36|0
1634580080000|2021-10-18 18:01:20|88.62|86.42|88.56|86.36|88.62|86.42|88.56|86.36|0
1634580090000|2021-10-18 18:01:30|88.62|86.42|88.62|86.42|88.62|86.42|88.62|86.42|0
1634580100000|2021-10-18 18:01:40|88.78|86.58|88.78|86.58|88.78|86.58|88.78|86.58|0
1634580110000|2021-10-18 18:01:50|88.72|86.52|88.78|86.58|88.78|86.58|88.72|86.52|0
1634580120000|2021-10-18 18:02:00|88.72|86.52|88.72|86.52|88.72|86.52|88.72|86.52|0
1634580130000|2021-10-18 18:02:10|88.77|86.57|88.77|86.57|88.77|86.57|88.72|86.52|0
1634580140000|2021-10-18 18:02:20|88.83|86.63|88.83|86.63|88.83|86.63|88.83|86.63|0
1634580150000|2021-10-18 18:02:30|88.77|86.57|88.67|86.47|88.77|86.57|88.67|86.47|0
1634580160000|2021-10-18 18:02:40|88.72|86.52|88.72|86.52|88.72|86.52|88.72|86.52|0
1634580180000|2021-10-18 18:03:00|88.67|86.47|88.62|86.42|88.67|86.47|88.62|86.42|0
1634580190000|2021-10-18 18:03:10|88.56|86.36|88.62|86.42|88.62|86.42|88.56|86.36|0
1634580200000|2021-10-18 18:03:20|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634580210000|2021-10-18 18:03:30|88.46|86.26|88.46|86.26|88.46|86.26|88.4|86.2|0
1634580220000|2021-10-18 18:03:40|88.4|86.2|88.46|86.26|88.46|86.26|88.4|86.2|0
1634580230000|2021-10-18 18:03:50|88.4|86.2|88.46|86.26|88.46|86.26|88.4|86.2|0
1634580250000|2021-10-18 18:04:10|88.51|86.31|88.56|86.36|88.56|86.36|88.51|86.31|0
1634580260000|2021-10-18 18:04:20|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634580270000|2021-10-18 18:04:30|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634580300000|2021-10-18 18:05:00|88.35|86.15|88.4|86.2|88.4|86.2|88.35|86.15|0
1634580310000|2021-10-18 18:05:10|88.35|86.15|88.4|86.2|88.4|86.2|88.35|86.15|0
1634580330000|2021-10-18 18:05:30|88.35|86.15|88.35|86.15|88.35|86.15|88.35|86.15|0
1634580350000|2021-10-18 18:05:50|88.3|86.1|88.4|86.2|88.4|86.2|88.3|86.1|0
1634580360000|2021-10-18 18:06:00|88.35|86.15|88.46|86.26|88.46|86.26|88.35|86.15|0
1634580370000|2021-10-18 18:06:10|88.51|86.31|88.46|86.26|88.51|86.31|88.46|86.26|0
1634580380000|2021-10-18 18:06:20|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634580390000|2021-10-18 18:06:30|88.46|86.26|88.46|86.26|88.46|86.26|88.46|86.26|0
1634580410000|2021-10-18 18:06:50|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634580420000|2021-10-18 18:07:00|88.46|86.26|88.51|86.31|88.51|86.31|88.46|86.26|0
1634580430000|2021-10-18 18:07:10|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634580440000|2021-10-18 18:07:20|88.51|86.31|88.45|86.25|88.51|86.31|88.45|86.25|0
1634580460000|2021-10-18 18:07:40|88.4|86.2|88.45|86.25|88.45|86.25|88.4|86.2|0
1634580470000|2021-10-18 18:07:50|88.51|86.31|88.45|86.25|88.51|86.31|88.45|86.25|0
1634580490000|2021-10-18 18:08:10|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634580500000|2021-10-18 18:08:20|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634580530000|2021-10-18 18:08:50|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634580560000|2021-10-18 18:09:20|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634580570000|2021-10-18 18:09:30|88.51|86.31|88.56|86.36|88.56|86.36|88.51|86.31|0
1634580590000|2021-10-18 18:09:50|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634580600000|2021-10-18 18:10:00|88.48|86.28|88.48|86.28|88.48|86.28|88.48|86.28|0
1634580610000|2021-10-18 18:10:10|88.45|86.25|88.45|86.25|88.51|86.31|88.45|86.25|0
1634580620000|2021-10-18 18:10:20|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634580630000|2021-10-18 18:10:30|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634580640000|2021-10-18 18:10:40|88.51|86.31|88.56|86.36|88.56|86.36|88.51|86.31|0
1634580650000|2021-10-18 18:10:50|88.61|86.41|88.61|86.41|88.61|86.41|88.61|86.41|0
1634580660000|2021-10-18 18:11:00|88.56|86.36|88.51|86.31|88.56|86.36|88.51|86.31|0
1634580670000|2021-10-18 18:11:10|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634580690000|2021-10-18 18:11:30|88.4|86.2|88.45|86.25|88.45|86.25|88.4|86.2|0
1634580700000|2021-10-18 18:11:40|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634580710000|2021-10-18 18:11:50|88.48|86.28|88.45|86.25|88.48|86.28|88.45|86.25|0
1634580720000|2021-10-18 18:12:00|88.51|86.31|88.51|86.31|88.51|86.31|88.51|86.31|0
1634580730000|2021-10-18 18:12:10|88.56|86.36|88.61|86.41|88.61|86.41|88.56|86.36|0
1634580740000|2021-10-18 18:12:20|88.56|86.36|88.61|86.41|88.61|86.41|88.56|86.36|0
1634580750000|2021-10-18 18:12:30|88.66|86.46|88.61|86.41|88.66|86.46|88.61|86.41|0
1634580760000|2021-10-18 18:12:40|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634580770000|2021-10-18 18:12:50|88.51|86.31|88.45|86.25|88.56|86.36|88.45|86.25|0
1634580780000|2021-10-18 18:13:00|88.4|86.2|88.51|86.31|88.51|86.31|88.4|86.2|0
1634580790000|2021-10-18 18:13:10|88.56|86.36|88.56|86.36|88.61|86.41|88.56|86.36|0
1634580800000|2021-10-18 18:13:20|88.61|86.41|88.61|86.41|88.61|86.41|88.61|86.41|0
1634580810000|2021-10-18 18:13:30|88.56|86.36|88.56|86.36|88.61|86.41|88.56|86.36|0
1634580820000|2021-10-18 18:13:40|88.61|86.41|88.56|86.36|88.61|86.41|88.56|86.36|0
1634580830000|2021-10-18 18:13:50|88.5|86.3|88.45|86.25|88.5|86.3|88.45|86.25|0
1634580840000|2021-10-18 18:14:00|88.5|86.3|88.5|86.3|88.5|86.3|88.45|86.25|0
1634580850000|2021-10-18 18:14:10|88.45|86.25|88.5|86.3|88.5|86.3|88.45|86.25|0
1634580860000|2021-10-18 18:14:20|88.53|86.33|88.5|86.3|88.53|86.33|88.5|86.3|0
1634580870000|2021-10-18 18:14:30|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634580880000|2021-10-18 18:14:40|88.5|86.3|88.61|86.41|88.61|86.41|88.5|86.3|0
1634580890000|2021-10-18 18:14:50|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634580900000|2021-10-18 18:15:00|88.72|86.52|88.66|86.46|88.72|86.52|88.66|86.46|0
1634580920000|2021-10-18 18:15:20|88.61|86.41|88.66|86.46|88.66|86.46|88.61|86.41|0
1634580930000|2021-10-18 18:15:30|88.72|86.52|88.72|86.52|88.72|86.52|88.72|86.52|0
1634580940000|2021-10-18 18:15:40|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634580970000|2021-10-18 18:16:10|88.61|86.41|88.56|86.36|88.61|86.41|88.56|86.36|0
1634581000000|2021-10-18 18:16:40|88.5|86.3|88.5|86.3|88.5|86.3|88.5|86.3|0
1634581010000|2021-10-18 18:16:50|88.45|86.25|88.45|86.25|88.48|86.28|88.45|86.25|0
1634581020000|2021-10-18 18:17:00|88.4|86.2|88.4|86.2|88.4|86.2|88.4|86.2|0
1634581030000|2021-10-18 18:17:10|88.45|86.25|88.5|86.3|88.5|86.3|88.45|86.25|0
1634581050000|2021-10-18 18:17:30|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634581060000|2021-10-18 18:17:40|88.5|86.3|88.5|86.3|88.5|86.3|88.5|86.3|0
1634581070000|2021-10-18 18:17:50|88.45|86.25|88.5|86.3|88.5|86.3|88.45|86.25|0
1634581080000|2021-10-18 18:18:00|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634581130000|2021-10-18 18:18:50|88.5|86.3|88.5|86.3|88.5|86.3|88.5|86.3|0
1634581140000|2021-10-18 18:19:00|88.56|86.36|88.56|86.36|88.56|86.36|88.56|86.36|0
1634581160000|2021-10-18 18:19:20|88.5|86.3|88.5|86.3|88.5|86.3|88.5|86.3|0
1634581180000|2021-10-18 18:19:40|88.45|86.25|88.45|86.25|88.45|86.25|88.45|86.25|0
1634581190000|2021-10-18 18:19:50|88.5|86.3|88.5|86.3|88.5|86.3|88.5|86.3|0
1634581200000|2021-10-18 18:20:00|88.53|86.33|88.55|86.35|88.56|86.36|88.53|86.33|0
1634581210000|2021-10-18 18:20:10|88.61|86.41|88.61|86.41|88.61|86.41|88.61|86.41|0
1634581220000|2021-10-18 18:20:20|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1634581230000|2021-10-18 18:20:30|88.61|86.41|88.61|86.41|88.61|86.41|88.55|86.35|0
1634581240000|2021-10-18 18:20:40|88.55|86.35|88.61|86.41|88.61|86.41|88.55|86.35|0
1634581260000|2021-10-18 18:21:00|88.66|86.46|88.61|86.41|88.66|86.46|88.61|86.41|0
1634581280000|2021-10-18 18:21:20|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1634581290000|2021-10-18 18:21:30|88.5|86.3|88.55|86.35|88.55|86.35|88.5|86.3|0
1634581300000|2021-10-18 18:21:40|88.61|86.41|88.66|86.46|88.66|86.46|88.61|86.41|0
1634581310000|2021-10-18 18:21:50|88.61|86.41|88.61|86.41|88.61|86.41|88.61|86.41|0
1634581320000|2021-10-18 18:22:00|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1634581330000|2021-10-18 18:22:10|88.61|86.41|88.61|86.41|88.61|86.41|88.61|86.41|0
1634581350000|2021-10-18 18:22:30|88.66|86.46|88.71|86.51|88.71|86.51|88.66|86.46|0
1634581360000|2021-10-18 18:22:40|88.66|86.46|88.71|86.51|88.71|86.51|88.66|86.46|0
1634581370000|2021-10-18 18:22:50|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634581390000|2021-10-18 18:23:10|88.61|86.41|88.61|86.41|88.61|86.41|88.61|86.41|0
1634581400000|2021-10-18 18:23:20|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634581420000|2021-10-18 18:23:40|88.61|86.41|88.61|86.41|88.61|86.41|88.61|86.41|0
1634581430000|2021-10-18 18:23:50|88.66|86.46|88.61|86.41|88.66|86.46|88.61|86.41|0
1634581440000|2021-10-18 18:24:00|88.71|86.51|88.66|86.46|88.71|86.51|88.66|86.46|0
1634581510000|2021-10-18 18:25:10|88.71|86.51|88.71|86.51|88.71|86.51|88.71|86.51|0
1634581540000|2021-10-18 18:25:40|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634581550000|2021-10-18 18:25:50|88.61|86.41|88.61|86.41|88.61|86.41|88.61|86.41|0
1634581560000|2021-10-18 18:26:00|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634581570000|2021-10-18 18:26:10|88.61|86.41|88.66|86.46|88.66|86.46|88.61|86.41|0
1634581580000|2021-10-18 18:26:20|88.82|86.62|88.76|86.56|88.82|86.62|88.76|86.56|0
1634581590000|2021-10-18 18:26:30|88.82|86.62|88.82|86.62|88.82|86.62|88.82|86.62|0
1634581600000|2021-10-18 18:26:40|88.87|86.67|88.92|86.72|88.92|86.72|88.87|86.67|0
1634581610000|2021-10-18 18:26:50|88.98|86.78|88.98|86.78|88.98|86.78|88.92|86.72|0
1634581620000|2021-10-18 18:27:00|88.87|86.67|88.87|86.67|88.87|86.67|88.87|86.67|0
1634581640000|2021-10-18 18:27:20|88.82|86.62|88.76|86.56|88.82|86.62|88.76|86.56|0
1634581650000|2021-10-18 18:27:30|88.82|86.62|88.76|86.56|88.82|86.62|88.76|86.56|0
1634581660000|2021-10-18 18:27:40|88.82|86.62|88.82|86.62|88.82|86.62|88.82|86.62|0
1634581680000|2021-10-18 18:28:00|88.76|86.56|88.71|86.51|88.76|86.56|88.71|86.51|0
1634581690000|2021-10-18 18:28:10|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634581710000|2021-10-18 18:28:30|88.6|86.4|88.55|86.35|88.6|86.4|88.55|86.35|0
1634581730000|2021-10-18 18:28:50|88.6|86.4|88.6|86.4|88.6|86.4|88.6|86.4|0
1634581740000|2021-10-18 18:29:00|88.55|86.35|88.5|86.3|88.55|86.35|88.5|86.3|0
1634581750000|2021-10-18 18:29:10|88.45|86.25|88.45|86.25|88.45|86.25|88.39|86.19|0
1634581760000|2021-10-18 18:29:20|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634581770000|2021-10-18 18:29:30|88.5|86.3|88.44|86.24|88.5|86.3|88.44|86.24|0
1634581780000|2021-10-18 18:29:40|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634581800000|2021-10-18 18:30:00|88.5|86.3|88.44|86.24|88.5|86.3|88.44|86.24|0
1634581810000|2021-10-18 18:30:10|88.5|86.3|88.5|86.3|88.6|86.4|88.5|86.3|0
1634581820000|2021-10-18 18:30:20|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1634581840000|2021-10-18 18:30:40|88.6|86.4|88.6|86.4|88.6|86.4|88.6|86.4|0
1634581850000|2021-10-18 18:30:50|88.66|86.46|88.66|86.46|88.66|86.46|88.66|86.46|0
1634581860000|2021-10-18 18:31:00|88.6|86.4|88.6|86.4|88.66|86.46|88.6|86.4|0
1634581870000|2021-10-18 18:31:10|88.55|86.35|88.44|86.24|88.55|86.35|88.44|86.24|0
1634581880000|2021-10-18 18:31:20|88.39|86.19|88.5|86.3|88.5|86.3|88.39|86.19|0
1634581890000|2021-10-18 18:31:30|88.44|86.24|88.39|86.19|88.44|86.24|88.39|86.19|0
1634581900000|2021-10-18 18:31:40|88.34|86.14|88.29|86.09|88.34|86.14|88.29|86.09|0
1634581910000|2021-10-18 18:31:50|88.34|86.14|88.23|86.03|88.34|86.14|88.23|86.03|0
1634581920000|2021-10-18 18:32:00|88.29|86.09|88.29|86.09|88.29|86.09|88.29|86.09|0
1634581930000|2021-10-18 18:32:10|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634581940000|2021-10-18 18:32:20|88.29|86.09|88.29|86.09|88.34|86.14|88.29|86.09|0
1634581960000|2021-10-18 18:32:40|88.34|86.14|88.29|86.09|88.34|86.14|88.29|86.09|0
1634581970000|2021-10-18 18:32:50|88.28|86.08|88.23|86.03|88.28|86.08|88.23|86.03|0
1634581980000|2021-10-18 18:33:00|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634581990000|2021-10-18 18:33:10|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634582000000|2021-10-18 18:33:20|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634582010000|2021-10-18 18:33:30|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634582030000|2021-10-18 18:33:50|88.39|86.19|88.34|86.14|88.39|86.19|88.34|86.14|0
1634582040000|2021-10-18 18:34:00|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634582050000|2021-10-18 18:34:10|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634582060000|2021-10-18 18:34:20|88.39|86.19|88.34|86.14|88.39|86.19|88.34|86.14|0
1634582070000|2021-10-18 18:34:30|88.39|86.19|88.34|86.14|88.39|86.19|88.34|86.14|0
1634582080000|2021-10-18 18:34:40|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634582090000|2021-10-18 18:34:50|88.34|86.14|88.34|86.14|88.39|86.19|88.34|86.14|0
1634582100000|2021-10-18 18:35:00|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634582110000|2021-10-18 18:35:10|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1634582120000|2021-10-18 18:35:20|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634582130000|2021-10-18 18:35:30|88.23|86.03|88.28|86.08|88.28|86.08|88.23|86.03|0
1634582140000|2021-10-18 18:35:40|88.23|86.03|88.34|86.14|88.39|86.19|88.23|86.03|0
1634582150000|2021-10-18 18:35:50|88.39|86.19|88.39|86.19|88.44|86.24|88.39|86.19|0
1634582160000|2021-10-18 18:36:00|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634582170000|2021-10-18 18:36:10|88.39|86.19|88.39|86.19|88.44|86.24|88.39|86.19|0
1634582180000|2021-10-18 18:36:20|88.34|86.14|88.39|86.19|88.39|86.19|88.34|86.14|0
1634582200000|2021-10-18 18:36:40|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634582210000|2021-10-18 18:36:50|88.49|86.29|88.49|86.29|88.49|86.29|88.49|86.29|0
1634582220000|2021-10-18 18:37:00|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634582230000|2021-10-18 18:37:10|88.49|86.29|88.49|86.29|88.49|86.29|88.44|86.24|0
1634582240000|2021-10-18 18:37:20|88.55|86.35|88.6|86.4|88.6|86.4|88.55|86.35|0
1634582250000|2021-10-18 18:37:30|88.65|86.45|88.65|86.45|88.65|86.45|88.65|86.45|0
1634582260000|2021-10-18 18:37:40|88.71|86.51|88.71|86.51|88.71|86.51|88.65|86.45|0
1634582270000|2021-10-18 18:37:50|88.65|86.45|88.65|86.45|88.65|86.45|88.65|86.45|0
1634582280000|2021-10-18 18:38:00|88.71|86.51|88.65|86.45|88.71|86.51|88.65|86.45|0
1634582290000|2021-10-18 18:38:10|88.71|86.51|88.65|86.45|88.71|86.51|88.65|86.45|0
1634582300000|2021-10-18 18:38:20|88.6|86.4|88.6|86.4|88.6|86.4|88.6|86.4|0
1634582310000|2021-10-18 18:38:30|88.55|86.35|88.55|86.35|88.6|86.4|88.55|86.35|0
1634582320000|2021-10-18 18:38:40|88.6|86.4|88.55|86.35|88.6|86.4|88.55|86.35|0
1634582330000|2021-10-18 18:38:50|88.49|86.29|88.49|86.29|88.49|86.29|88.49|86.29|0
1634582340000|2021-10-18 18:39:00|88.55|86.35|88.55|86.35|88.55|86.35|88.55|86.35|0
1634582360000|2021-10-18 18:39:20|88.49|86.29|88.49|86.29|88.55|86.35|88.49|86.29|0
1634582370000|2021-10-18 18:39:30|88.52|86.32|88.55|86.35|88.55|86.35|88.52|86.32|0
1634582380000|2021-10-18 18:39:40|88.6|86.4|88.55|86.35|88.6|86.4|88.49|86.29|0
1634582430000|2021-10-18 18:40:30|88.49|86.29|88.49|86.29|88.49|86.29|88.49|86.29|0
1634582440000|2021-10-18 18:40:40|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634582450000|2021-10-18 18:40:50|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634582460000|2021-10-18 18:41:00|88.44|86.24|88.39|86.19|88.44|86.24|88.39|86.19|0
1634582470000|2021-10-18 18:41:10|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634582480000|2021-10-18 18:41:20|88.39|86.19|88.44|86.24|88.44|86.24|88.39|86.19|0
1634582510000|2021-10-18 18:41:50|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634582520000|2021-10-18 18:42:00|88.33|86.13|88.33|86.13|88.33|86.13|88.33|86.13|0
1634582530000|2021-10-18 18:42:10|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634582540000|2021-10-18 18:42:20|88.33|86.13|88.33|86.13|88.39|86.19|88.33|86.13|0
1634582580000|2021-10-18 18:43:00|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634582590000|2021-10-18 18:43:10|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634582600000|2021-10-18 18:43:20|88.39|86.19|88.33|86.13|88.39|86.19|88.33|86.13|0
1634582620000|2021-10-18 18:43:40|88.28|86.08|88.33|86.13|88.33|86.13|88.28|86.08|0
1634582630000|2021-10-18 18:43:50|88.28|86.08|88.28|86.08|88.33|86.13|88.28|86.08|0
1634582640000|2021-10-18 18:44:00|88.33|86.13|88.33|86.13|88.39|86.19|88.33|86.13|0
1634582650000|2021-10-18 18:44:10|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634582670000|2021-10-18 18:44:30|88.23|86.03|88.28|86.08|88.28|86.08|88.23|86.03|0
1634582680000|2021-10-18 18:44:40|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1634582690000|2021-10-18 18:44:50|88.33|86.13|88.33|86.13|88.33|86.13|88.33|86.13|0
1634582700000|2021-10-18 18:45:00|88.39|86.19|88.33|86.13|88.39|86.19|88.33|86.13|0
1634582710000|2021-10-18 18:45:10|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634582720000|2021-10-18 18:45:20|88.33|86.13|88.33|86.13|88.38|86.18|88.33|86.13|0
1634582730000|2021-10-18 18:45:30|88.38|86.18|88.33|86.13|88.38|86.18|88.33|86.13|0
1634582770000|2021-10-18 18:46:10|88.38|86.18|88.38|86.18|88.38|86.18|88.38|86.18|0
1634582780000|2021-10-18 18:46:20|88.44|86.24|88.49|86.29|88.49|86.29|88.44|86.24|0
1634582790000|2021-10-18 18:46:30|88.44|86.24|88.38|86.18|88.44|86.24|88.38|86.18|0
1634582820000|2021-10-18 18:47:00|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634582840000|2021-10-18 18:47:20|88.38|86.18|88.38|86.18|88.38|86.18|88.38|86.18|0
1634582870000|2021-10-18 18:47:50|88.44|86.24|88.46|86.26|88.49|86.29|88.44|86.24|0
1634582880000|2021-10-18 18:48:00|88.49|86.29|88.54|86.34|88.54|86.34|88.49|86.29|0
1634582890000|2021-10-18 18:48:10|88.49|86.29|88.49|86.29|88.49|86.29|88.49|86.29|0
1634582900000|2021-10-18 18:48:20|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1634582910000|2021-10-18 18:48:30|88.38|86.18|88.38|86.18|88.44|86.24|88.38|86.18|0
1634582930000|2021-10-18 18:48:50|88.33|86.13|88.33|86.13|88.38|86.18|88.33|86.13|0
1634582940000|2021-10-18 18:49:00|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634582950000|2021-10-18 18:49:10|88.22|86.02|88.22|86.02|88.22|86.02|88.22|86.02|0
1634582970000|2021-10-18 18:49:30|88.28|86.08|88.28|86.08|88.28|86.08|88.28|86.08|0
1634582980000|2021-10-18 18:49:40|88.25|86.05|88.22|86.02|88.25|86.05|88.22|86.02|0
1634583000000|2021-10-18 18:50:00|88.12|85.92|88.12|85.92|88.12|85.92|88.12|85.92|0
1634583010000|2021-10-18 18:50:10|88.07|85.87|88.07|85.87|88.07|85.87|88.07|85.87|0
1634583020000|2021-10-18 18:50:20|88.12|85.92|88.07|85.87|88.12|85.92|88.07|85.87|0
1634583040000|2021-10-18 18:50:40|88.01|85.81|88.01|85.81|88.01|85.81|88.01|85.81|0
1634583050000|2021-10-18 18:50:50|88.07|85.87|88.07|85.87|88.07|85.87|88.07|85.87|0
1634583060000|2021-10-18 18:51:00|88.01|85.81|88.01|85.81|88.01|85.81|88.01|85.81|0
1634583070000|2021-10-18 18:51:10|88.07|85.87|88.07|85.87|88.12|85.92|88.07|85.87|0
1634583090000|2021-10-18 18:51:30|88.01|85.81|88.01|85.81|88.01|85.81|88.01|85.81|0
1634583120000|2021-10-18 18:52:00|88.07|85.87|88.12|85.92|88.12|85.92|88.07|85.87|0
1634583130000|2021-10-18 18:52:10|88.07|85.87|88.12|85.92|88.12|85.92|88.07|85.87|0
1634583140000|2021-10-18 18:52:20|88.07|85.87|88.07|85.87|88.07|85.87|88.07|85.87|0
1634583150000|2021-10-18 18:52:30|88.01|85.81|88.01|85.81|88.01|85.81|88.01|85.81|0
1634583160000|2021-10-18 18:52:40|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634583180000|2021-10-18 18:53:00|88.01|85.81|88.01|85.81|88.01|85.81|88.01|85.81|0
1634583200000|2021-10-18 18:53:20|88.06|85.86|87.96|85.76|88.06|85.86|87.96|85.76|0
1634583210000|2021-10-18 18:53:30|87.91|85.71|87.91|85.71|87.91|85.71|87.91|85.71|0
1634583230000|2021-10-18 18:53:50|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634583240000|2021-10-18 18:54:00|87.91|85.71|87.96|85.76|87.96|85.76|87.91|85.71|0
1634583250000|2021-10-18 18:54:10|87.93|85.73|87.93|85.73|87.93|85.73|87.93|85.73|0
1634583260000|2021-10-18 18:54:20|87.91|85.71|87.8|85.6|87.91|85.71|87.8|85.6|0
1634583270000|2021-10-18 18:54:30|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1634583280000|2021-10-18 18:54:40|87.91|85.71|87.91|85.71|87.91|85.71|87.85|85.65|0
1634583290000|2021-10-18 18:54:50|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1634583300000|2021-10-18 18:55:00|87.91|85.71|87.85|85.65|87.91|85.71|87.85|85.65|0
1634583310000|2021-10-18 18:55:10|87.91|85.71|87.91|85.71|87.91|85.71|87.91|85.71|0
1634583330000|2021-10-18 18:55:30|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1634583340000|2021-10-18 18:55:40|87.83|85.63|87.8|85.6|87.83|85.63|87.8|85.6|0
1634583360000|2021-10-18 18:56:00|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1634583420000|2021-10-18 18:57:00|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634583500000|2021-10-18 18:58:20|87.75|85.55|87.75|85.55|87.75|85.55|87.75|85.55|0
1634583510000|2021-10-18 18:58:30|87.69|85.49|87.69|85.49|87.69|85.49|87.69|85.49|0
1634583520000|2021-10-18 18:58:40|87.75|85.55|87.75|85.55|87.75|85.55|87.75|85.55|0
1634583530000|2021-10-18 18:58:50|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634583540000|2021-10-18 18:59:00|87.85|85.65|87.85|85.65|87.9|85.7|87.85|85.65|0
1634583550000|2021-10-18 18:59:10|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1634583580000|2021-10-18 18:59:40|87.85|85.65|87.9|85.7|87.9|85.7|87.85|85.65|0
1634583590000|2021-10-18 18:59:50|87.85|85.65|87.96|85.76|87.96|85.76|87.85|85.65|0
1634583600000|2021-10-18 19:00:00|88.01|85.81|88.01|85.81|88.01|85.81|88.01|85.81|0
1634583610000|2021-10-18 19:00:10|87.96|85.76|87.85|85.65|87.96|85.76|87.85|85.65|0
1634583620000|2021-10-18 19:00:20|87.9|85.7|87.9|85.7|87.9|85.7|87.9|85.7|0
1634583630000|2021-10-18 19:00:30|87.85|85.65|87.9|85.7|87.9|85.7|87.85|85.65|0
1634583640000|2021-10-18 19:00:40|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1634583650000|2021-10-18 19:00:50|87.9|85.7|87.9|85.7|87.96|85.76|87.9|85.7|0
1634583660000|2021-10-18 19:01:00|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1634583670000|2021-10-18 19:01:10|87.9|85.7|87.96|85.76|87.96|85.76|87.9|85.7|0
1634583680000|2021-10-18 19:01:20|88.11|85.91|88.11|85.91|88.11|85.91|88.11|85.91|0
1634583690000|2021-10-18 19:01:30|88.17|85.97|88.17|85.97|88.17|85.97|88.17|85.97|0
1634583700000|2021-10-18 19:01:40|88.11|85.91|88.11|85.91|88.11|85.91|88.11|85.91|0
1634583710000|2021-10-18 19:01:50|88.17|85.97|88.17|85.97|88.17|85.97|88.17|85.97|0
1634583720000|2021-10-18 19:02:00|88.11|85.91|88.11|85.91|88.11|85.91|88.11|85.91|0
1634583740000|2021-10-18 19:02:20|88.17|85.97|88.22|86.02|88.22|86.02|88.17|85.97|0
1634583760000|2021-10-18 19:02:40|88.27|86.07|88.27|86.07|88.27|86.07|88.27|86.07|0
1634583780000|2021-10-18 19:03:00|88.22|86.02|88.17|85.97|88.22|86.02|88.17|85.97|0
1634583790000|2021-10-18 19:03:10|88.11|85.91|88.11|85.91|88.11|85.91|88.11|85.91|0
1634583800000|2021-10-18 19:03:20|88.17|85.97|88.17|85.97|88.17|85.97|88.17|85.97|0
1634583820000|2021-10-18 19:03:40|88.22|86.02|88.22|86.02|88.22|86.02|88.22|86.02|0
1634583830000|2021-10-18 19:03:50|88.17|85.97|88.17|85.97|88.17|85.97|88.17|85.97|0
1634583840000|2021-10-18 19:04:00|88.11|85.91|88.11|85.91|88.11|85.91|88.11|85.91|0
1634583850000|2021-10-18 19:04:10|88.06|85.86|88.06|85.86|88.06|85.86|88.06|85.86|0
1634583860000|2021-10-18 19:04:20|88.11|85.91|88.11|85.91|88.11|85.91|88.11|85.91|0
1634583870000|2021-10-18 19:04:30|88.06|85.86|88.06|85.86|88.06|85.86|88.06|85.86|0
1634583880000|2021-10-18 19:04:40|88.01|85.81|87.95|85.75|88.01|85.81|87.95|85.75|0
1634583890000|2021-10-18 19:04:50|88.01|85.81|88.01|85.81|88.06|85.86|88.01|85.81|0
1634583920000|2021-10-18 19:05:20|88.06|85.86|88.01|85.81|88.06|85.86|88.01|85.81|0
1634583930000|2021-10-18 19:05:30|88.06|85.86|88.11|85.91|88.11|85.91|88.06|85.86|0
1634583940000|2021-10-18 19:05:40|88.06|85.86|88.06|85.86|88.06|85.86|88.06|85.86|0
1634583950000|2021-10-18 19:05:50|88.11|85.91|88.11|85.91|88.11|85.91|88.11|85.91|0
1634583960000|2021-10-18 19:06:00|88.06|85.86|88.11|85.91|88.11|85.91|88.06|85.86|0
1634583980000|2021-10-18 19:06:20|88.06|85.86|88.06|85.86|88.06|85.86|88.06|85.86|0
1634583990000|2021-10-18 19:06:30|88.01|85.81|88.01|85.81|88.01|85.81|88.01|85.81|0
1634584010000|2021-10-18 19:06:50|88.06|85.86|88.06|85.86|88.06|85.86|88.06|85.86|0
1634584030000|2021-10-18 19:07:10|88.11|85.91|88.11|85.91|88.11|85.91|88.11|85.91|0
1634584060000|2021-10-18 19:07:40|88.16|85.96|88.16|85.96|88.16|85.96|88.16|85.96|0
1634584070000|2021-10-18 19:07:50|88.14|85.94|88.16|85.96|88.16|85.96|88.14|85.94|0
1634584080000|2021-10-18 19:08:00|88.11|85.91|88.16|85.96|88.16|85.96|88.11|85.91|0
1634584090000|2021-10-18 19:08:10|88.22|86.02|88.22|86.02|88.22|86.02|88.22|86.02|0
1634584100000|2021-10-18 19:08:20|88.16|85.96|88.16|85.96|88.16|85.96|88.16|85.96|0
1634584110000|2021-10-18 19:08:30|88.22|86.02|88.22|86.02|88.22|86.02|88.22|86.02|0
1634584120000|2021-10-18 19:08:40|88.16|85.96|88.27|86.07|88.27|86.07|88.16|85.96|0
1634584130000|2021-10-18 19:08:50|88.22|86.02|88.22|86.02|88.22|86.02|88.22|86.02|0
1634584170000|2021-10-18 19:09:30|88.16|85.96|88.16|85.96|88.16|85.96|88.16|85.96|0
1634584180000|2021-10-18 19:09:40|88.11|85.91|88.11|85.91|88.11|85.91|88.11|85.91|0
1634584190000|2021-10-18 19:09:50|88.16|85.96|88.11|85.91|88.16|85.96|88.11|85.91|0
1634584210000|2021-10-18 19:10:10|88.06|85.86|88.11|85.91|88.11|85.91|88.06|85.86|0
1634584220000|2021-10-18 19:10:20|88.06|85.86|87.95|85.75|88.06|85.86|87.95|85.75|0
1634584230000|2021-10-18 19:10:30|88|85.8|88.06|85.86|88.06|85.86|87.95|85.75|0
1634584240000|2021-10-18 19:10:40|88|85.8|87.95|85.75|88|85.8|87.95|85.75|0
1634584250000|2021-10-18 19:10:50|88|85.8|87.98|85.78|88|85.8|87.98|85.78|0
1634584260000|2021-10-18 19:11:00|87.85|85.65|87.85|85.65|87.9|85.7|87.85|85.65|0
1634584270000|2021-10-18 19:11:10|87.79|85.59|87.79|85.59|87.79|85.59|87.79|85.59|0
1634584280000|2021-10-18 19:11:20|87.74|85.54|87.74|85.54|87.74|85.54|87.74|85.54|0
1634584290000|2021-10-18 19:11:30|87.69|85.49|87.64|85.44|87.69|85.49|87.64|85.44|0
1634584300000|2021-10-18 19:11:40|87.69|85.49|87.69|85.49|87.69|85.49|87.69|85.49|0
1634584320000|2021-10-18 19:12:00|87.64|85.44|87.64|85.44|87.69|85.49|87.64|85.44|0
1634584330000|2021-10-18 19:12:10|87.53|85.33|87.48|85.28|87.53|85.33|87.48|85.28|0
1634584340000|2021-10-18 19:12:20|87.43|85.23|87.43|85.23|87.43|85.23|87.43|85.23|0
1634584350000|2021-10-18 19:12:30|87.48|85.28|87.43|85.23|87.48|85.28|87.43|85.23|0
1634584360000|2021-10-18 19:12:40|87.48|85.28|87.48|85.28|87.48|85.28|87.43|85.23|0
1634584370000|2021-10-18 19:12:50|87.53|85.33|87.53|85.33|87.53|85.33|87.53|85.33|0
1634584380000|2021-10-18 19:13:00|87.58|85.38|87.74|85.54|87.74|85.54|87.58|85.38|0
1634584390000|2021-10-18 19:13:10|87.79|85.59|87.79|85.59|87.79|85.59|87.74|85.54|0
1634584400000|2021-10-18 19:13:20|87.85|85.65|87.85|85.65|87.85|85.65|87.85|85.65|0
1634584410000|2021-10-18 19:13:30|87.9|85.7|87.9|85.7|87.9|85.7|87.9|85.7|0
1634584420000|2021-10-18 19:13:40|87.95|85.75|87.9|85.7|87.95|85.75|87.9|85.7|0
1634584430000|2021-10-18 19:13:50|87.95|85.75|87.9|85.7|87.95|85.75|87.9|85.7|0
1634584440000|2021-10-18 19:14:00|87.92|85.72|87.9|85.7|87.95|85.75|87.9|85.7|0
1634584460000|2021-10-18 19:14:20|87.84|85.64|87.84|85.64|87.84|85.64|87.84|85.64|0
1634584470000|2021-10-18 19:14:30|87.79|85.59|87.79|85.59|87.79|85.59|87.79|85.59|0
1634584480000|2021-10-18 19:14:40|87.84|85.64|87.84|85.64|87.84|85.64|87.84|85.64|0
1634584500000|2021-10-18 19:15:00|87.9|85.7|87.9|85.7|87.9|85.7|87.9|85.7|0
1634584510000|2021-10-18 19:15:10|87.95|85.75|87.95|85.75|87.95|85.75|87.95|85.75|0
1634584520000|2021-10-18 19:15:20|87.9|85.7|87.9|85.7|87.9|85.7|87.9|85.7|0
1634584530000|2021-10-18 19:15:30|87.84|85.64|87.79|85.59|87.84|85.64|87.79|85.59|0
1634584540000|2021-10-18 19:15:40|87.74|85.54|87.69|85.49|87.74|85.54|87.69|85.49|0
1634584580000|2021-10-18 19:16:20|87.74|85.54|87.74|85.54|87.74|85.54|87.69|85.49|0
1634584590000|2021-10-18 19:16:30|87.69|85.49|87.69|85.49|87.69|85.49|87.69|85.49|0
1634584600000|2021-10-18 19:16:40|87.63|85.43|87.63|85.43|87.63|85.43|87.63|85.43|0
1634584610000|2021-10-18 19:16:50|87.58|85.38|87.58|85.38|87.58|85.38|87.58|85.38|0
1634584630000|2021-10-18 19:17:10|87.53|85.33|87.53|85.33|87.53|85.33|87.53|85.33|0
1634584660000|2021-10-18 19:17:40|87.58|85.38|87.63|85.43|87.63|85.43|87.58|85.38|0
1634584670000|2021-10-18 19:17:50|87.69|85.49|87.74|85.54|87.74|85.54|87.69|85.49|0
1634584680000|2021-10-18 19:18:00|87.69|85.49|87.63|85.43|87.69|85.49|87.63|85.43|0
1634584690000|2021-10-18 19:18:10|87.69|85.49|87.69|85.49|87.69|85.49|87.69|85.49|0
1634584700000|2021-10-18 19:18:20|87.63|85.43|87.63|85.43|87.63|85.43|87.63|85.43|0
1634584730000|2021-10-18 19:18:50|87.69|85.49|87.58|85.38|87.69|85.49|87.58|85.38|0
1634584760000|2021-10-18 19:19:20|87.53|85.33|87.53|85.33|87.53|85.33|87.53|85.33|0
1634584770000|2021-10-18 19:19:30|87.48|85.28|87.48|85.28|87.48|85.28|87.48|85.28|0
1634584800000|2021-10-18 19:20:00|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1634584810000|2021-10-18 19:20:10|87.53|85.33|87.53|85.33|87.53|85.33|87.47|85.27|0
1634584820000|2021-10-18 19:20:20|87.47|85.27|87.53|85.33|87.53|85.33|87.47|85.27|0
1634584840000|2021-10-18 19:20:40|87.47|85.27|87.47|85.27|87.47|85.27|87.47|85.27|0
1634584870000|2021-10-18 19:21:10|87.42|85.22|87.42|85.22|87.42|85.22|87.42|85.22|0
1634584880000|2021-10-18 19:21:20|87.37|85.17|87.37|85.17|87.37|85.17|87.32|85.12|0
1634584890000|2021-10-18 19:21:30|87.34|85.14|87.37|85.17|87.37|85.17|87.32|85.12|0
1634584900000|2021-10-18 19:21:40|87.32|85.12|87.42|85.22|87.42|85.22|87.32|85.12|0
1634584910000|2021-10-18 19:21:50|87.37|85.17|87.37|85.17|87.37|85.17|87.37|85.17|0
1634584930000|2021-10-18 19:22:10|87.42|85.22|87.37|85.17|87.42|85.22|87.37|85.17|0
1634584940000|2021-10-18 19:22:20|87.32|85.12|87.32|85.12|87.32|85.12|87.32|85.12|0
1634584950000|2021-10-18 19:22:30|87.29|85.09|87.26|85.06|87.29|85.09|87.26|85.06|0
1634584960000|2021-10-18 19:22:40|87.32|85.12|87.32|85.12|87.32|85.12|87.32|85.12|0
1634584970000|2021-10-18 19:22:50|87.26|85.06|87.26|85.06|87.26|85.06|87.26|85.06|0
1634584990000|2021-10-18 19:23:10|87.21|85.01|87.16|84.96|87.21|85.01|87.16|84.96|0
1634585000000|2021-10-18 19:23:20|87.21|85.01|87.16|84.96|87.21|85.01|87.16|84.96|0
1634585010000|2021-10-18 19:23:30|87.11|84.91|87.11|84.91|87.11|84.91|87.11|84.91|0
1634585020000|2021-10-18 19:23:40|87.16|84.96|87.11|84.91|87.16|84.96|87.11|84.91|0
1634585030000|2021-10-18 19:23:50|87.16|84.96|87.16|84.96|87.16|84.96|87.16|84.96|0
1634585040000|2021-10-18 19:24:00|87.21|85.01|87.21|85.01|87.21|85.01|87.21|85.01|0
1634585060000|2021-10-18 19:24:20|87.26|85.06|87.42|85.22|87.42|85.22|87.26|85.06|0
1634585080000|2021-10-18 19:24:40|87.53|85.33|87.47|85.27|87.53|85.33|87.47|85.27|0
1634585090000|2021-10-18 19:24:50|87.53|85.33|87.47|85.27|87.53|85.33|87.42|85.22|0
1634585100000|2021-10-18 19:25:00|87.53|85.33|87.53|85.33|87.53|85.33|87.47|85.27|0
1634585110000|2021-10-18 19:25:10|87.47|85.27|87.58|85.38|87.58|85.38|87.47|85.27|0
1634585120000|2021-10-18 19:25:20|87.63|85.43|87.63|85.43|87.63|85.43|87.63|85.43|0
1634585130000|2021-10-18 19:25:30|87.84|85.64|87.89|85.69|87.89|85.69|87.84|85.64|0
1634585140000|2021-10-18 19:25:40|87.84|85.64|88|85.8|88|85.8|87.84|85.64|0
1634585150000|2021-10-18 19:25:50|87.94|85.74|87.89|85.69|87.94|85.74|87.84|85.64|0
1634585160000|2021-10-18 19:26:00|87.94|85.74|88|85.8|88|85.8|87.89|85.69|0
1634585170000|2021-10-18 19:26:10|88.05|85.85|88.1|85.9|88.1|85.9|88.05|85.85|0
1634585180000|2021-10-18 19:26:20|88.05|85.85|88.05|85.85|88.05|85.85|88.05|85.85|0
1634585190000|2021-10-18 19:26:30|88|85.8|88|85.8|88|85.8|87.94|85.74|0
1634585200000|2021-10-18 19:26:40|87.94|85.74|87.94|85.74|87.94|85.74|87.94|85.74|0
1634585210000|2021-10-18 19:26:50|87.89|85.69|87.84|85.64|87.89|85.69|87.84|85.64|0
1634585220000|2021-10-18 19:27:00|87.79|85.59|87.79|85.59|87.79|85.59|87.79|85.59|0
1634585230000|2021-10-18 19:27:10|87.84|85.64|87.84|85.64|87.89|85.69|87.84|85.64|0
1634585240000|2021-10-18 19:27:20|87.89|85.69|87.89|85.69|87.89|85.69|87.89|85.69|0
1634585260000|2021-10-18 19:27:40|87.84|85.64|87.84|85.64|87.84|85.64|87.84|85.64|0
1634585270000|2021-10-18 19:27:50|87.89|85.69|87.79|85.59|87.89|85.69|87.79|85.59|0
1634585280000|2021-10-18 19:28:00|87.84|85.64|87.79|85.59|87.84|85.64|87.79|85.59|0
1634585290000|2021-10-18 19:28:10|87.73|85.53|87.68|85.48|87.73|85.53|87.68|85.48|0
1634585320000|2021-10-18 19:28:40|87.63|85.43|87.68|85.48|87.68|85.48|87.63|85.43|0
1634585330000|2021-10-18 19:28:50|87.79|85.59|87.79|85.59|87.79|85.59|87.73|85.53|0
1634585350000|2021-10-18 19:29:10|87.73|85.53|87.73|85.53|87.73|85.53|87.73|85.53|0
1634585360000|2021-10-18 19:29:20|87.79|85.59|87.63|85.43|87.79|85.59|87.63|85.43|0
1634585370000|2021-10-18 19:29:30|87.68|85.48|87.73|85.53|87.73|85.53|87.68|85.48|0
1634585380000|2021-10-18 19:29:40|87.68|85.48|87.73|85.53|87.73|85.53|87.68|85.48|0
1634585390000|2021-10-18 19:29:50|87.68|85.48|87.71|85.51|87.73|85.53|87.68|85.48|0
1634585400000|2021-10-18 19:30:00|87.73|85.53|87.79|85.59|87.84|85.64|87.73|85.53|0
1634585410000|2021-10-18 19:30:10|87.84|85.64|87.89|85.69|87.94|85.74|87.84|85.64|0
1634585430000|2021-10-18 19:30:30|87.84|85.64|87.84|85.64|87.84|85.64|87.84|85.64|0
1634585440000|2021-10-18 19:30:40|87.89|85.69|87.78|85.58|87.89|85.69|87.78|85.58|0
1634585460000|2021-10-18 19:31:00|87.73|85.53|87.78|85.58|87.78|85.58|87.73|85.53|0
1634585470000|2021-10-18 19:31:10|87.84|85.64|87.78|85.58|87.84|85.64|87.78|85.58|0
1634585480000|2021-10-18 19:31:20|87.73|85.53|87.73|85.53|87.73|85.53|87.68|85.48|0
1634585490000|2021-10-18 19:31:30|87.78|85.58|87.68|85.48|87.78|85.58|87.68|85.48|0
1634585500000|2021-10-18 19:31:40|87.63|85.43|87.68|85.48|87.68|85.48|87.63|85.43|0
1634585510000|2021-10-18 19:31:50|87.73|85.53|87.68|85.48|87.73|85.53|87.68|85.48|0
1634585520000|2021-10-18 19:32:00|87.73|85.53|87.68|85.48|87.73|85.53|87.68|85.48|0
1634585530000|2021-10-18 19:32:10|87.73|85.53|87.68|85.48|87.73|85.53|87.68|85.48|0
1634585540000|2021-10-18 19:32:20|87.63|85.43|87.63|85.43|87.63|85.43|87.63|85.43|0
1634585550000|2021-10-18 19:32:30|87.68|85.48|87.68|85.48|87.68|85.48|87.68|85.48|0
1634585560000|2021-10-18 19:32:40|87.73|85.53|87.68|85.48|87.73|85.53|87.68|85.48|0
1634585580000|2021-10-18 19:33:00|87.63|85.43|87.68|85.48|87.68|85.48|87.63|85.43|0
1634585590000|2021-10-18 19:33:10|87.73|85.53|87.68|85.48|87.73|85.53|87.68|85.48|0
1634585600000|2021-10-18 19:33:20|87.78|85.58|87.78|85.58|87.78|85.58|87.78|85.58|0
1634585610000|2021-10-18 19:33:30|87.73|85.53|87.73|85.53|87.73|85.53|87.73|85.53|0
1634585620000|2021-10-18 19:33:40|87.89|85.69|87.99|85.79|87.99|85.79|87.89|85.69|0
1634585630000|2021-10-18 19:33:50|87.94|85.74|87.99|85.79|87.99|85.79|87.94|85.74|0
1634585640000|2021-10-18 19:34:00|87.94|85.74|87.94|85.74|87.94|85.74|87.94|85.74|0
1634585650000|2021-10-18 19:34:10|87.89|85.69|87.99|85.79|87.99|85.79|87.89|85.69|0
1634585660000|2021-10-18 19:34:20|88.05|85.85|88.05|85.85|88.05|85.85|87.99|85.79|0
1634585670000|2021-10-18 19:34:30|87.99|85.79|87.99|85.79|88.05|85.85|87.99|85.79|0
1634585680000|2021-10-18 19:34:40|88.05|85.85|88.05|85.85|88.05|85.85|88.05|85.85|0
1634585690000|2021-10-18 19:34:50|87.99|85.79|88.1|85.9|88.1|85.9|87.99|85.79|0
1634585700000|2021-10-18 19:35:00|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1634585710000|2021-10-18 19:35:10|88.1|85.9|87.99|85.79|88.1|85.9|87.99|85.79|0
1634585720000|2021-10-18 19:35:20|87.94|85.74|88.1|85.9|88.1|85.9|87.94|85.74|0
1634585730000|2021-10-18 19:35:30|88.05|85.85|87.99|85.79|88.05|85.85|87.94|85.74|0
1634585740000|2021-10-18 19:35:40|87.94|85.74|87.94|85.74|87.94|85.74|87.94|85.74|0
1634585750000|2021-10-18 19:35:50|87.89|85.69|87.89|85.69|87.89|85.69|87.89|85.69|0
1634585760000|2021-10-18 19:36:00|87.84|85.64|87.89|85.69|87.89|85.69|87.84|85.64|0
1634585770000|2021-10-18 19:36:10|87.94|85.74|87.89|85.69|87.94|85.74|87.89|85.69|0
1634585780000|2021-10-18 19:36:20|87.83|85.63|87.78|85.58|87.83|85.63|87.78|85.58|0
1634585790000|2021-10-18 19:36:30|87.83|85.63|87.83|85.63|87.83|85.63|87.78|85.58|0
1634585800000|2021-10-18 19:36:40|87.94|85.74|87.89|85.69|87.94|85.74|87.89|85.69|0
1634585810000|2021-10-18 19:36:50|87.94|85.74|87.89|85.69|87.94|85.74|87.89|85.69|0
1634585820000|2021-10-18 19:37:00|87.94|85.74|87.94|85.74|87.94|85.74|87.94|85.74|0
1634585830000|2021-10-18 19:37:10|87.99|85.79|87.99|85.79|87.99|85.79|87.99|85.79|0
1634585840000|2021-10-18 19:37:20|88.05|85.85|87.99|85.79|88.05|85.85|87.99|85.79|0
1634585850000|2021-10-18 19:37:30|87.94|85.74|87.99|85.79|87.99|85.79|87.94|85.74|0
1634585860000|2021-10-18 19:37:40|88.04|85.84|88.04|85.84|88.04|85.84|88.04|85.84|0
1634585870000|2021-10-18 19:37:50|88.1|85.9|87.99|85.79|88.1|85.9|87.99|85.79|0
1634585880000|2021-10-18 19:38:00|87.94|85.74|88.04|85.84|88.04|85.84|87.94|85.74|0
1634585890000|2021-10-18 19:38:10|88.1|85.9|88.04|85.84|88.1|85.9|88.04|85.84|0
1634585900000|2021-10-18 19:38:20|87.99|85.79|87.99|85.79|87.99|85.79|87.99|85.79|0
1634585920000|2021-10-18 19:38:40|88.04|85.84|88.04|85.84|88.04|85.84|88.04|85.84|0
1634585930000|2021-10-18 19:38:50|87.99|85.79|88.04|85.84|88.04|85.84|87.99|85.79|0
1634585940000|2021-10-18 19:39:00|87.99|85.79|87.94|85.74|87.99|85.79|87.89|85.69|0
1634585950000|2021-10-18 19:39:10|87.99|85.79|88.04|85.84|88.04|85.84|87.99|85.79|0
1634585960000|2021-10-18 19:39:20|87.99|85.79|87.89|85.69|87.99|85.79|87.89|85.69|0
1634585970000|2021-10-18 19:39:30|87.94|85.74|87.83|85.63|87.94|85.74|87.83|85.63|0
1634585980000|2021-10-18 19:39:40|87.78|85.58|87.78|85.58|87.78|85.58|87.78|85.58|0
1634585990000|2021-10-18 19:39:50|87.83|85.63|87.83|85.63|87.83|85.63|87.81|85.61|0
1634586000000|2021-10-18 19:40:00|87.89|85.69|87.89|85.69|87.89|85.69|87.89|85.69|0
1634586020000|2021-10-18 19:40:20|87.78|85.58|87.68|85.48|87.78|85.58|87.68|85.48|0
1634586030000|2021-10-18 19:40:30|87.62|85.42|87.57|85.37|87.62|85.42|87.57|85.37|0
1634586050000|2021-10-18 19:40:50|87.62|85.42|87.62|85.42|87.68|85.48|87.62|85.42|0
1634586060000|2021-10-18 19:41:00|87.68|85.48|87.62|85.42|87.68|85.48|87.62|85.42|0
1634586070000|2021-10-18 19:41:10|87.68|85.48|87.68|85.48|87.68|85.48|87.68|85.48|0
1634586080000|2021-10-18 19:41:20|87.73|85.53|87.68|85.48|87.73|85.53|87.68|85.48|0
1634586090000|2021-10-18 19:41:30|87.73|85.53|87.78|85.58|87.78|85.58|87.73|85.53|0
1634586110000|2021-10-18 19:41:50|87.67|85.47|87.73|85.53|87.78|85.58|87.67|85.47|0
1634586120000|2021-10-18 19:42:00|87.78|85.58|87.94|85.74|87.94|85.74|87.78|85.58|0
1634586130000|2021-10-18 19:42:10|87.99|85.79|87.94|85.74|87.99|85.79|87.94|85.74|0
1634586140000|2021-10-18 19:42:20|87.99|85.79|87.94|85.74|87.99|85.79|87.94|85.74|0
1634586150000|2021-10-18 19:42:30|87.88|85.68|87.94|85.74|87.94|85.74|87.88|85.68|0
1634586160000|2021-10-18 19:42:40|87.99|85.79|88.1|85.9|88.1|85.9|87.99|85.79|0
1634586170000|2021-10-18 19:42:50|88.04|85.84|87.99|85.79|88.04|85.84|87.99|85.79|0
1634586180000|2021-10-18 19:43:00|88.04|85.84|88.04|85.84|88.04|85.84|88.04|85.84|0
1634586200000|2021-10-18 19:43:20|87.99|85.79|87.99|85.79|87.99|85.79|87.99|85.79|0
1634586210000|2021-10-18 19:43:30|87.94|85.74|87.88|85.68|87.94|85.74|87.88|85.68|0
1634586230000|2021-10-18 19:43:50|87.83|85.63|87.88|85.68|87.88|85.68|87.83|85.63|0
1634586240000|2021-10-18 19:44:00|87.94|85.74|87.99|85.79|87.99|85.79|87.94|85.74|0
1634586250000|2021-10-18 19:44:10|87.94|85.74|87.94|85.74|87.94|85.74|87.94|85.74|0
1634586260000|2021-10-18 19:44:20|87.88|85.68|87.94|85.74|87.94|85.74|87.88|85.68|0
1634586270000|2021-10-18 19:44:30|87.88|85.68|87.94|85.74|87.94|85.74|87.88|85.68|0
1634586280000|2021-10-18 19:44:40|87.88|85.68|87.88|85.68|87.88|85.68|87.88|85.68|0
1634586290000|2021-10-18 19:44:50|87.94|85.74|87.94|85.74|87.94|85.74|87.94|85.74|0
1634586300000|2021-10-18 19:45:00|87.99|85.79|87.88|85.68|87.99|85.79|87.88|85.68|0
1634586310000|2021-10-18 19:45:10|87.94|85.74|87.78|85.58|87.94|85.74|87.78|85.58|0
1634586320000|2021-10-18 19:45:20|87.73|85.53|87.73|85.53|87.73|85.53|87.73|85.53|0
1634586330000|2021-10-18 19:45:30|87.67|85.47|87.62|85.42|87.67|85.47|87.62|85.42|0
1634586340000|2021-10-18 19:45:40|87.57|85.37|87.57|85.37|87.62|85.42|87.57|85.37|0
1634586350000|2021-10-18 19:45:50|87.52|85.32|87.46|85.26|87.52|85.32|87.46|85.26|0
1634586360000|2021-10-18 19:46:00|87.41|85.21|87.46|85.26|87.46|85.26|87.41|85.21|0
1634586370000|2021-10-18 19:46:10|87.41|85.21|87.36|85.16|87.41|85.21|87.36|85.16|0
1634586380000|2021-10-18 19:46:20|87.31|85.11|87.2|85|87.31|85.11|87.2|85|0
1634586390000|2021-10-18 19:46:30|87.25|85.05|87.31|85.11|87.31|85.11|87.25|85.05|0
1634586400000|2021-10-18 19:46:40|87.25|85.05|87.25|85.05|87.31|85.11|87.25|85.05|0
1634586410000|2021-10-18 19:46:50|87.31|85.11|87.46|85.26|87.52|85.32|87.31|85.11|0
1634586420000|2021-10-18 19:47:00|87.52|85.32|87.46|85.26|87.52|85.32|87.46|85.26|0
1634586430000|2021-10-18 19:47:10|87.52|85.32|87.46|85.26|87.52|85.32|87.46|85.26|0
1634586440000|2021-10-18 19:47:20|87.52|85.32|87.67|85.47|87.67|85.47|87.52|85.32|0
1634586450000|2021-10-18 19:47:30|87.72|85.52|87.88|85.68|87.88|85.68|87.72|85.52|0
1634586470000|2021-10-18 19:47:50|87.83|85.63|87.83|85.63|87.88|85.68|87.83|85.63|0
1634586480000|2021-10-18 19:48:00|87.88|85.68|87.93|85.73|87.99|85.79|87.88|85.68|0
1634586490000|2021-10-18 19:48:10|87.88|85.68|87.88|85.68|87.93|85.73|87.88|85.68|0
1634586500000|2021-10-18 19:48:20|87.93|85.73|87.88|85.68|87.93|85.73|87.88|85.68|0
1634586510000|2021-10-18 19:48:30|87.83|85.63|87.83|85.63|87.83|85.63|87.78|85.58|0
1634586520000|2021-10-18 19:48:40|87.78|85.58|87.78|85.58|87.78|85.58|87.78|85.58|0
1634586530000|2021-10-18 19:48:50|87.83|85.63|87.83|85.63|87.86|85.66|87.83|85.63|0
1634586540000|2021-10-18 19:49:00|87.8|85.6|87.88|85.68|87.88|85.68|87.78|85.58|0
1634586550000|2021-10-18 19:49:10|87.83|85.63|87.75|85.55|87.83|85.63|87.72|85.52|0
1634586560000|2021-10-18 19:49:20|87.72|85.52|87.65|85.45|87.72|85.52|87.62|85.42|0
1634586570000|2021-10-18 19:49:30|87.67|85.47|87.57|85.37|87.67|85.47|87.57|85.37|0
1634586580000|2021-10-18 19:49:40|87.51|85.31|87.51|85.31|87.57|85.37|87.51|85.31|0
1634586590000|2021-10-18 19:49:50|87.46|85.26|87.46|85.26|87.46|85.26|87.46|85.26|0
1634586600000|2021-10-18 19:50:00|87.3|85.1|87.15|84.95|87.3|85.1|87.15|84.95|0
1634586610000|2021-10-18 19:50:10|87.1|84.9|87.1|84.9|87.15|84.95|87.1|84.9|0
1634586620000|2021-10-18 19:50:20|87.04|84.84|87.1|84.9|87.1|84.9|87.04|84.84|0
1634586630000|2021-10-18 19:50:30|86.99|84.79|86.83|84.63|86.99|84.79|86.78|84.58|0
1634586640000|2021-10-18 19:50:40|86.89|84.69|86.83|84.63|86.89|84.69|86.78|84.58|0
1634586650000|2021-10-18 19:50:50|86.73|84.53|86.99|84.79|86.99|84.79|86.73|84.53|0
1634586660000|2021-10-18 19:51:00|86.94|84.74|87.04|84.84|87.04|84.84|86.94|84.74|0
1634586670000|2021-10-18 19:51:10|87.1|84.9|87.36|85.16|87.36|85.16|87.1|84.9|0
1634586680000|2021-10-18 19:51:20|87.3|85.1|87.36|85.16|87.36|85.16|87.3|85.1|0
1634586690000|2021-10-18 19:51:30|87.41|85.21|87.41|85.21|87.46|85.26|87.41|85.21|0
1634586700000|2021-10-18 19:51:40|87.67|85.47|87.67|85.47|87.67|85.47|87.62|85.42|0
1634586710000|2021-10-18 19:51:50|87.72|85.52|87.57|85.37|87.72|85.52|87.57|85.37|0
1634586720000|2021-10-18 19:52:00|87.49|85.29|87.46|85.26|87.49|85.29|87.36|85.16|0
1634586730000|2021-10-18 19:52:10|87.36|85.16|87.2|85|87.36|85.16|87.2|85|0
1634586740000|2021-10-18 19:52:20|87.15|84.95|87.15|84.95|87.2|85|87.15|84.95|0
1634586750000|2021-10-18 19:52:30|87.09|84.89|87.04|84.84|87.09|84.89|87.04|84.84|0
1634586760000|2021-10-18 19:52:40|86.99|84.79|87.09|84.89|87.09|84.89|86.99|84.79|0
1634586770000|2021-10-18 19:52:50|87.15|84.95|86.99|84.79|87.15|84.95|86.99|84.79|0
1634586780000|2021-10-18 19:53:00|87.04|84.84|86.99|84.79|87.04|84.84|86.99|84.79|0
1634586790000|2021-10-18 19:53:10|87.04|84.84|87.09|84.89|87.15|84.95|87.04|84.84|0
1634586800000|2021-10-18 19:53:20|87.07|84.87|87.04|84.84|87.07|84.87|87.04|84.84|0
1634586810000|2021-10-18 19:53:30|86.99|84.79|86.99|84.79|87.04|84.84|86.99|84.79|0
1634586820000|2021-10-18 19:53:40|87.04|84.84|87.04|84.84|87.09|84.89|87.04|84.84|0
1634586830000|2021-10-18 19:53:50|87.09|84.89|87.04|84.84|87.09|84.89|87.04|84.84|0
1634586840000|2021-10-18 19:54:00|87.09|84.89|87.04|84.84|87.09|84.89|87.04|84.84|0
1634586850000|2021-10-18 19:54:10|86.99|84.79|86.89|84.69|86.99|84.79|86.89|84.69|0
1634586860000|2021-10-18 19:54:20|86.94|84.74|86.99|84.79|86.99|84.79|86.89|84.69|0
1634586870000|2021-10-18 19:54:30|87.02|84.82|86.99|84.79|87.07|84.87|86.99|84.79|0
1634586880000|2021-10-18 19:54:40|86.94|84.74|86.99|84.79|86.99|84.79|86.94|84.74|0
1634586890000|2021-10-18 19:54:50|87.04|84.84|86.99|84.79|87.04|84.84|86.99|84.79|0
1634586900000|2021-10-18 19:55:00|87.02|84.82|87.2|85|87.2|85|86.99|84.79|0
1634586910000|2021-10-18 19:55:10|87.15|84.95|87.09|84.89|87.15|84.95|87.09|84.89|0
1634586920000|2021-10-18 19:55:20|87.04|84.84|86.99|84.79|87.04|84.84|86.99|84.79|0
1634586930000|2021-10-18 19:55:30|87.04|84.84|86.99|84.79|87.04|84.84|86.99|84.79|0
1634586940000|2021-10-18 19:55:40|87.04|84.84|87.15|84.95|87.15|84.95|86.99|84.79|0
1634586950000|2021-10-18 19:55:50|87.04|84.84|87.09|84.89|87.09|84.89|87.04|84.84|0
1634586960000|2021-10-18 19:56:00|87.15|84.95|87.15|84.95|87.15|84.95|87.15|84.95|0
1634586970000|2021-10-18 19:56:10|87.09|84.89|87.04|84.84|87.09|84.89|87.04|84.84|0
1634586980000|2021-10-18 19:56:20|87.14|84.94|87.14|84.94|87.14|84.94|87.09|84.89|0
1634586990000|2021-10-18 19:56:30|87.2|85|87.2|85|87.2|85|87.2|85|0
1634587010000|2021-10-18 19:56:50|87.3|85.1|87.35|85.15|87.35|85.15|87.3|85.1|0
1634587020000|2021-10-18 19:57:00|87.3|85.1|87.35|85.15|87.41|85.21|87.3|85.1|0
1634587030000|2021-10-18 19:57:10|87.41|85.21|87.46|85.26|87.46|85.26|87.41|85.21|0
1634587040000|2021-10-18 19:57:20|87.41|85.21|87.41|85.21|87.46|85.26|87.41|85.21|0
1634587050000|2021-10-18 19:57:30|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1634587060000|2021-10-18 19:57:40|87.41|85.21|87.3|85.1|87.41|85.21|87.3|85.1|0
1634587070000|2021-10-18 19:57:50|87.25|85.05|87.3|85.1|87.3|85.1|87.25|85.05|0
1634587080000|2021-10-18 19:58:00|87.41|85.21|87.46|85.26|87.46|85.26|87.41|85.21|0
1634587090000|2021-10-18 19:58:10|87.41|85.21|87.46|85.26|87.46|85.26|87.41|85.21|0
1634587100000|2021-10-18 19:58:20|87.41|85.21|87.3|85.1|87.41|85.21|87.3|85.1|0
1634587110000|2021-10-18 19:58:30|87.25|85.05|87.3|85.1|87.3|85.1|87.25|85.05|0
1634587120000|2021-10-18 19:58:40|87.25|85.05|87.14|84.94|87.25|85.05|87.14|84.94|0
1634587130000|2021-10-18 19:58:50|87.09|84.89|87.14|84.94|87.14|84.94|87.09|84.89|0
1634587140000|2021-10-18 19:59:00|87.09|84.89|87.2|85|87.25|85.05|87.09|84.89|0
1634587150000|2021-10-18 19:59:10|87.3|85.1|87.3|85.1|87.3|85.1|87.25|85.05|0
1634587160000|2021-10-18 19:59:20|87.25|85.05|87.2|85|87.25|85.05|87.2|85|0
1634587170000|2021-10-18 19:59:30|87.25|85.05|87.35|85.15|87.35|85.15|87.25|85.05|0
1634587180000|2021-10-18 19:59:40|87.2|85|87.04|84.84|87.2|85|87.04|84.84|0
1634587190000|2021-10-18 19:59:50|87.09|84.89|87.14|84.94|87.14|84.94|87.09|84.89|0
1634587200000|2021-10-18 20:00:00|87.3|85.1|87.56|85.36|87.56|85.36|87.3|85.1|0
1634587210000|2021-10-18 20:00:10|87.67|85.47|87.56|85.36|87.67|85.47|87.56|85.36|0
1634587220000|2021-10-18 20:00:20|87.46|85.26|87.4|85.2|87.46|85.26|87.4|85.2|0
1634587230000|2021-10-18 20:00:30|87.51|85.31|87.35|85.15|87.51|85.31|87.35|85.15|0
1634587240000|2021-10-18 20:00:40|87.25|85.05|87.3|85.1|87.35|85.15|87.25|85.05|0
1634587250000|2021-10-18 20:00:50|87.4|85.2|87.4|85.2|87.46|85.26|87.4|85.2|0
1634587260000|2021-10-18 20:01:00|87.46|85.26|87.4|85.2|87.46|85.26|87.4|85.2|0
1634587270000|2021-10-18 20:01:10|87.46|85.26|87.46|85.26|87.46|85.26|87.4|85.2|0
1634587280000|2021-10-18 20:01:20|87.51|85.31|87.56|85.36|87.56|85.36|87.51|85.31|0
1634587290000|2021-10-18 20:01:30|87.51|85.31|87.56|85.36|87.56|85.36|87.51|85.31|0
1634587310000|2021-10-18 20:01:50|87.51|85.31|87.51|85.31|87.51|85.31|87.51|85.31|0
1634587320000|2021-10-18 20:02:00|87.56|85.36|87.56|85.36|87.56|85.36|87.51|85.31|0
1634587330000|2021-10-18 20:02:10|87.61|85.41|87.51|85.31|87.61|85.41|87.51|85.31|0
1634587390000|2021-10-18 20:03:10|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1634587400000|2021-10-18 20:03:20|87.51|85.31|87.46|85.26|87.56|85.36|87.46|85.26|0
1634587410000|2021-10-18 20:03:30|87.51|85.31|87.46|85.26|87.51|85.31|87.46|85.26|0
1634587420000|2021-10-18 20:03:40|87.51|85.31|87.51|85.31|87.56|85.36|87.51|85.31|0
1634587430000|2021-10-18 20:03:50|87.46|85.26|87.4|85.2|87.46|85.26|87.4|85.2|0
1634587440000|2021-10-18 20:04:00|87.35|85.15|87.35|85.15|87.4|85.2|87.35|85.15|0
1634587450000|2021-10-18 20:04:10|87.3|85.1|87.25|85.05|87.3|85.1|87.25|85.05|0
1634587460000|2021-10-18 20:04:20|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1634587470000|2021-10-18 20:04:30|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1634587480000|2021-10-18 20:04:40|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1634587490000|2021-10-18 20:04:50|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1634587500000|2021-10-18 20:05:00|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1634587510000|2021-10-18 20:05:10|87.51|85.31|87.56|85.36|87.56|85.36|87.51|85.31|0
1634587520000|2021-10-18 20:05:20|87.51|85.31|87.45|85.25|87.51|85.31|87.45|85.25|0
1634587530000|2021-10-18 20:05:30|87.51|85.31|87.51|85.31|87.51|85.31|87.51|85.31|0
1634587540000|2021-10-18 20:05:40|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1634587560000|2021-10-18 20:06:00|87.61|85.41|87.56|85.36|87.61|85.41|87.56|85.36|0
1634587570000|2021-10-18 20:06:10|87.61|85.41|87.56|85.36|87.61|85.41|87.56|85.36|0
1634587580000|2021-10-18 20:06:20|87.61|85.41|87.61|85.41|87.61|85.41|87.61|85.41|0
1634587630000|2021-10-18 20:07:10|87.66|85.46|87.66|85.46|87.66|85.46|87.66|85.46|0
1634587640000|2021-10-18 20:07:20|87.61|85.41|87.66|85.46|87.66|85.46|87.61|85.41|0
1634587780000|2021-10-18 20:09:40|87.61|85.41|87.66|85.46|87.66|85.46|87.61|85.41|0
1634587920000|2021-10-18 20:12:00|87.61|85.41|87.61|85.41|87.66|85.46|87.61|85.41|0
1634587960000|2021-10-18 20:12:40|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1634587970000|2021-10-18 20:12:50|87.5|85.3|87.45|85.25|87.5|85.3|87.45|85.25|0
1634587990000|2021-10-18 20:13:10|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1634588020000|2021-10-18 20:13:40|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1634588040000|2021-10-18 20:14:00|87.4|85.2|87.35|85.15|87.4|85.2|87.35|85.15|0
1634588050000|2021-10-18 20:14:10|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1634588070000|2021-10-18 20:14:30|87.24|85.04|87.24|85.04|87.24|85.04|87.24|85.04|0
1634588090000|2021-10-18 20:14:50|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1634588130000|2021-10-18 20:15:30|87.49|84.89|87.65|85.05|87.65|85.05|87.49|84.89|0
1634588150000|2021-10-18 20:15:50|87.7|85.1|87.7|85.1|87.7|85.1|87.7|85.1|0
1634588180000|2021-10-18 20:16:20|87.75|85.15|87.75|85.15|87.75|85.15|87.75|85.15|0
1634588190000|2021-10-18 20:16:30|87.7|85.1|87.81|85.21|87.81|85.21|87.7|85.1|0
1634588240000|2021-10-18 20:17:20|87.75|85.15|87.75|85.15|87.81|85.21|87.75|85.15|0
1634588270000|2021-10-18 20:17:50|87.81|85.21|87.81|85.21|87.81|85.21|87.81|85.21|0
1634588280000|2021-10-18 20:18:00|87.86|85.26|87.86|85.26|87.86|85.26|87.86|85.26|0
1634588310000|2021-10-18 20:18:30|87.81|85.21|87.86|85.26|87.86|85.26|87.81|85.21|0
1634588320000|2021-10-18 20:18:40|87.81|85.21|87.81|85.21|87.81|85.21|87.81|85.21|0
1634588330000|2021-10-18 20:18:50|87.83|85.23|87.81|85.21|87.83|85.23|87.81|85.21|0
1634588340000|2021-10-18 20:19:00|87.86|85.26|87.86|85.26|87.86|85.26|87.86|85.26|0
1634588360000|2021-10-18 20:19:20|87.81|85.21|87.81|85.21|87.81|85.21|87.81|85.21|0
1634588410000|2021-10-18 20:20:10|87.75|85.15|87.75|85.15|87.75|85.15|87.75|85.15|0
1634588440000|2021-10-18 20:20:40|87.81|85.21|87.75|85.15|87.81|85.21|87.75|85.15|0
1634588450000|2021-10-18 20:20:50|87.78|85.18|87.8|85.2|87.8|85.2|87.78|85.18|0
1634588460000|2021-10-18 20:21:00|87.75|85.15|87.75|85.15|87.75|85.15|87.75|85.15|0
1634588470000|2021-10-18 20:21:10|87.7|85.1|87.8|85.2|87.8|85.2|87.7|85.1|0
1634588480000|2021-10-18 20:21:20|87.75|85.15|87.75|85.15|87.75|85.15|87.75|85.15|0
1634588490000|2021-10-18 20:21:30|87.8|85.2|87.8|85.2|87.8|85.2|87.8|85.2|0
1634588500000|2021-10-18 20:21:40|87.75|85.15|87.75|85.15|87.8|85.2|87.75|85.15|0
1634588510000|2021-10-18 20:21:50|87.8|85.2|87.8|85.2|87.8|85.2|87.8|85.2|0
1634588570000|2021-10-18 20:22:50|87.75|85.15|87.75|85.15|87.75|85.15|87.75|85.15|0
1634588640000|2021-10-18 20:24:00|87.8|85.2|87.8|85.2|87.8|85.2|87.8|85.2|0
1634588650000|2021-10-18 20:24:10|87.75|85.15|87.75|85.15|87.75|85.15|87.75|85.15|0
1634588870000|2021-10-18 20:27:50|87.7|85.1|87.7|85.1|87.7|85.1|87.7|85.1|0
1634588900000|2021-10-18 20:28:20|87.75|85.15|87.75|85.15|87.75|85.15|87.75|85.15|0
1634589000000|2021-10-18 20:30:00|87.7|85.1|87.7|85.1|87.7|85.1|87.7|85.1|0
1634589010000|2021-10-18 20:30:10|87.64|85.04|87.64|85.04|87.64|85.04|87.64|85.04|0
1634589080000|2021-10-18 20:31:20|87.7|85.1|87.7|85.1|87.7|85.1|87.7|85.1|0
1634589110000|2021-10-18 20:31:50|87.75|85.15|87.75|85.15|87.75|85.15|87.7|85.1|0
1634589150000|2021-10-18 20:32:30|87.69|85.09|87.69|85.09|87.69|85.09|87.69|85.09|0
1634589170000|2021-10-18 20:32:50|87.64|85.04|87.64|85.04|87.64|85.04|87.64|85.04|0
1634589220000|2021-10-18 20:33:40|87.62|85.02|87.59|84.99|87.62|85.02|87.59|84.99|0
1634589280000|2021-10-18 20:34:40|87.64|85.04|87.64|85.04|87.64|85.04|87.64|85.04|0
1634589300000|2021-10-18 20:35:00|87.69|85.09|87.69|85.09|87.69|85.09|87.69|85.09|0
1634589360000|2021-10-18 20:36:00|87.75|85.15|87.69|85.09|87.75|85.15|87.69|85.09|0
1634589440000|2021-10-18 20:37:20|87.64|85.04|87.64|85.04|87.64|85.04|87.64|85.04|0
1634589450000|2021-10-18 20:37:30|87.59|84.99|87.59|84.99|87.59|84.99|87.59|84.99|0
1634589480000|2021-10-18 20:38:00|87.64|85.04|87.64|85.04|87.64|85.04|87.64|85.04|0
1634589520000|2021-10-18 20:38:40|87.59|84.99|87.59|84.99|87.59|84.99|87.59|84.99|0
1634589530000|2021-10-18 20:38:50|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634589540000|2021-10-18 20:39:00|87.59|84.99|87.59|84.99|87.59|84.99|87.59|84.99|0
1634589580000|2021-10-18 20:39:40|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634589610000|2021-10-18 20:40:10|87.59|84.99|87.59|84.99|87.59|84.99|87.59|84.99|0
1634589620000|2021-10-18 20:40:20|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634589630000|2021-10-18 20:40:30|87.59|84.99|87.59|84.99|87.59|84.99|87.59|84.99|0
1634589640000|2021-10-18 20:40:40|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634589650000|2021-10-18 20:40:50|87.59|84.99|87.59|84.99|87.59|84.99|87.59|84.99|0
1634589740000|2021-10-18 20:42:20|87.64|85.04|87.64|85.04|87.64|85.04|87.64|85.04|0
1634589770000|2021-10-18 20:42:50|87.59|84.99|87.59|84.99|87.59|84.99|87.53|84.93|0
1634589840000|2021-10-18 20:44:00|87.58|84.98|87.58|84.98|87.58|84.98|87.58|84.98|0
1634589900000|2021-10-18 20:45:00|87.53|84.93|87.58|84.98|87.58|84.98|87.53|84.93|0
1634589920000|2021-10-18 20:45:20|87.64|85.04|87.64|85.04|87.64|85.04|87.64|85.04|0
1634590050000|2021-10-18 20:47:30|87.69|85.09|87.69|85.09|87.69|85.09|87.69|85.09|0
1634590120000|2021-10-18 20:48:40|87.64|85.04|87.64|85.04|87.64|85.04|87.64|85.04|0
1634590140000|2021-10-18 20:49:00|87.69|85.09|87.74|85.14|87.74|85.14|87.69|85.09|0
1634590150000|2021-10-18 20:49:10|87.79|85.19|87.79|85.19|87.79|85.19|87.79|85.19|0
1634590170000|2021-10-18 20:49:30|87.84|85.24|87.84|85.24|87.84|85.24|87.84|85.24|0
1634590200000|2021-10-18 20:50:00|87.79|85.19|87.79|85.19|87.79|85.19|87.79|85.19|0
1634590290000|2021-10-18 20:51:30|87.74|85.14|87.69|85.09|87.74|85.14|87.69|85.09|0
1634590380000|2021-10-18 20:53:00|87.63|85.03|87.63|85.03|87.63|85.03|87.63|85.03|0
1634590420000|2021-10-18 20:53:40|87.58|84.98|87.58|84.98|87.58|84.98|87.58|84.98|0
1634590560000|2021-10-18 20:56:00|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634590600000|2021-10-18 20:56:40|87.58|84.98|87.58|84.98|87.58|84.98|87.58|84.98|0
1634590630000|2021-10-18 20:57:10|87.63|85.03|87.63|85.03|87.63|85.03|87.63|85.03|0
1634590680000|2021-10-18 20:58:00|87.68|85.08|87.68|85.08|87.68|85.08|87.68|85.08|0
1634590720000|2021-10-18 20:58:40|87.74|85.14|87.74|85.14|87.74|85.14|87.74|85.14|0
1634590740000|2021-10-18 20:59:00|87.79|85.19|87.79|85.19|87.79|85.19|87.79|85.19|0
1634590790000|2021-10-18 20:59:50|87.76|85.16|87.71|85.11|87.81|85.21|87.71|85.11|0
1634590800000|2021-10-18 21:00:00|87.72|85.12|87.75|85.15|87.75|85.15|87.72|85.12|0
1634590860000|2021-10-18 21:01:00|87.72|85.12|87.7|85.1|87.72|85.12|87.7|85.1|0
1634590940000|2021-10-18 21:02:20|87.65|85.05|87.65|85.05|87.65|85.05|87.65|85.05|0
1634590950000|2021-10-18 21:02:30|87.67|85.07|87.67|85.07|87.67|85.07|87.67|85.07|0
1634590990000|2021-10-18 21:03:10|87.63|85.03|87.62|85.02|87.63|85.03|87.62|85.02|0
1634591010000|2021-10-18 21:03:30|87.64|85.04|87.61|85.01|87.64|85.04|87.61|85.01|0
1634591020000|2021-10-18 21:03:40|87.64|85.04|87.63|85.03|87.64|85.04|87.63|85.03|0
1634591030000|2021-10-18 21:03:50|87.62|85.02|87.61|85.01|87.63|85.03|87.61|85.01|0
1634591060000|2021-10-18 21:04:20|87.62|85.02|87.62|85.02|87.62|85.02|87.62|85.02|0
1634591090000|2021-10-18 21:04:50|87.65|85.05|87.67|85.07|87.67|85.07|87.65|85.05|0
1634591100000|2021-10-18 21:05:00|87.64|85.04|87.64|85.04|87.64|85.04|87.64|85.04|0
1634591140000|2021-10-18 21:05:40|87.61|85.01|87.6|85|87.61|85.01|87.6|85|0
1634591200000|2021-10-18 21:06:40|87.58|84.98|87.58|84.98|87.58|84.98|87.58|84.98|0
1634591220000|2021-10-18 21:07:00|87.59|84.99|87.59|84.99|87.59|84.99|87.59|84.99|0
1634591310000|2021-10-18 21:08:30|87.61|85.01|87.61|85.01|87.61|85.01|87.61|85.01|0
1634591320000|2021-10-18 21:08:40|87.6|85|87.6|85|87.6|85|87.6|85|0
1634591330000|2021-10-18 21:08:50|87.61|85.01|87.61|85.01|87.61|85.01|87.61|85.01|0
1634591370000|2021-10-18 21:09:30|87.6|85|87.6|85|87.6|85|87.6|85|0
1634591430000|2021-10-18 21:10:30|87.59|84.99|87.59|84.99|87.59|84.99|87.59|84.99|0
1634591470000|2021-10-18 21:11:10|87.6|85|87.6|85|87.6|85|87.6|85|0
1634591480000|2021-10-18 21:11:20|87.59|84.99|87.59|84.99|87.59|84.99|87.59|84.99|0
1634591490000|2021-10-18 21:11:30|87.6|85|87.59|84.99|87.6|85|87.59|84.99|0
1634591530000|2021-10-18 21:12:10|87.58|84.98|87.58|84.98|87.58|84.98|87.58|84.98|0
1634591660000|2021-10-18 21:14:20|87.59|84.99|87.58|84.98|87.59|84.99|87.58|84.98|0
1634591740000|2021-10-18 21:15:40|87.52|84.92|87.52|84.92|87.52|84.92|87.52|84.92|0
1634591770000|2021-10-18 21:16:10|87.57|84.97|87.56|84.96|87.57|84.97|87.51|84.91|0
1634591890000|2021-10-18 21:18:10|87.54|84.94|87.54|84.94|87.54|84.94|87.54|84.94|0
1634591930000|2021-10-18 21:18:50|87.56|84.96|87.56|84.96|87.56|84.96|87.56|84.96|0
1634592010000|2021-10-18 21:20:10|87.57|84.97|87.57|84.97|87.57|84.97|87.57|84.97|0
1634592180000|2021-10-18 21:23:00|87.52|84.92|87.52|84.92|87.52|84.92|87.52|84.92|0
1634592190000|2021-10-18 21:23:10|87.57|84.97|87.57|84.97|87.57|84.97|87.57|84.97|0
1634592240000|2021-10-18 21:24:00|87.58|84.98|87.58|84.98|87.58|84.98|87.58|84.98|0
1634592270000|2021-10-18 21:24:30|87.55|84.95|87.55|84.95|87.55|84.95|87.55|84.95|0
1634592280000|2021-10-18 21:24:40|87.57|84.97|87.57|84.97|87.57|84.97|87.57|84.97|0
1634592340000|2021-10-18 21:25:40|87.55|84.95|87.55|84.95|87.55|84.95|87.55|84.95|0
1634592350000|2021-10-18 21:25:50|87.57|84.97|87.57|84.97|87.57|84.97|87.57|84.97|0
1634592380000|2021-10-18 21:26:20|87.54|84.94|87.54|84.94|87.54|84.94|87.54|84.94|0
1634592470000|2021-10-18 21:27:50|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634592520000|2021-10-18 21:28:40|87.54|84.94|87.54|84.94|87.54|84.94|87.54|84.94|0
1634592960000|2021-10-18 21:36:00|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634592970000|2021-10-18 21:36:10|87.55|84.95|87.55|84.95|87.55|84.95|87.55|84.95|0
1634593020000|2021-10-18 21:37:00|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634593090000|2021-10-18 21:38:10|87.54|84.94|87.54|84.94|87.54|84.94|87.54|84.94|0
1634593100000|2021-10-18 21:38:20|87.51|84.91|87.51|84.91|87.51|84.91|87.51|84.91|0
1634593120000|2021-10-18 21:38:40|87.54|84.94|87.54|84.94|87.54|84.94|87.54|84.94|0
1634593220000|2021-10-18 21:40:20|87.55|84.95|87.55|84.95|87.55|84.95|87.55|84.95|0
1634593260000|2021-10-18 21:41:00|87.56|84.96|87.55|84.95|87.56|84.96|87.55|84.95|0
1634593270000|2021-10-18 21:41:10|87.52|84.92|87.52|84.92|87.52|84.92|87.52|84.92|0
1634593300000|2021-10-18 21:41:40|87.53|84.93|87.52|84.92|87.53|84.93|87.52|84.92|0
1634593310000|2021-10-18 21:41:50|87.53|84.93|87.55|84.95|87.55|84.95|87.53|84.93|0
1634593350000|2021-10-18 21:42:30|87.51|84.91|87.51|84.91|87.51|84.91|87.51|84.91|0
1634593370000|2021-10-18 21:42:50|87.56|84.96|87.56|84.96|87.56|84.96|87.56|84.96|0
1634593380000|2021-10-18 21:43:00|87.54|84.94|87.54|84.94|87.54|84.94|87.54|84.94|0
1634593390000|2021-10-18 21:43:10|87.56|84.96|87.54|84.94|87.56|84.96|87.54|84.94|0
1634593490000|2021-10-18 21:44:50|87.52|84.92|87.52|84.92|87.52|84.92|87.52|84.92|0
1634593730000|2021-10-18 21:48:50|87.53|84.93|87.56|84.96|87.56|84.96|87.53|84.93|0
1634593860000|2021-10-18 21:51:00|87.55|84.95|87.55|84.95|87.55|84.95|87.55|84.95|0
1634593950000|2021-10-18 21:52:30|87.54|84.94|87.54|84.94|87.54|84.94|87.54|84.94|0
1634594010000|2021-10-18 21:53:30|87.57|84.97|87.57|84.97|87.57|84.97|87.57|84.97|0
1634594030000|2021-10-18 21:53:50|87.58|84.98|87.58|84.98|87.58|84.98|87.58|84.98|0
1634594040000|2021-10-18 21:54:00|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634594080000|2021-10-18 21:54:40|87.54|84.94|87.53|84.93|87.54|84.94|87.53|84.93|0
1634594190000|2021-10-18 21:56:30|87.56|84.96|87.56|84.96|87.56|84.96|87.56|84.96|0
1634594240000|2021-10-18 21:57:20|87.55|84.95|87.55|84.95|87.55|84.95|87.55|84.95|0
1634594270000|2021-10-18 21:57:50|87.54|84.94|87.54|84.94|87.54|84.94|87.54|84.94|0
1634594310000|2021-10-18 21:58:30|87.56|84.96|87.58|84.98|87.58|84.98|87.55|84.95|0
1634594320000|2021-10-18 21:58:40|87.57|84.97|87.54|84.94|87.57|84.97|87.54|84.94|0
1634594330000|2021-10-18 21:58:50|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634594350000|2021-10-18 21:59:10|87.49|84.89|87.49|84.89|87.49|84.89|87.49|84.89|0
1634594360000|2021-10-18 21:59:20|87.5|84.9|87.55|84.95|87.55|84.95|87.5|84.9|0
1634594370000|2021-10-18 21:59:30|87.54|84.94|87.6|85|87.6|85|87.54|84.94|0
1634594380000|2021-10-18 21:59:40|87.51|84.91|87.51|84.91|87.51|84.91|87.51|84.91|0
1634594390000|2021-10-18 21:59:50|87.49|84.89|87.5|84.9|87.6|85|87.49|84.89|0
1634594400000|2021-10-18 22:00:00|87.58|84.98|87.53|84.93|87.58|84.98|87.53|84.93|0
1634594410000|2021-10-18 22:00:10|87.5|84.9|87.55|84.95|87.55|84.95|87.5|84.9|0
1634594420000|2021-10-18 22:00:20|87.6|85|87.6|85|87.6|85|87.6|85|0
1634594440000|2021-10-18 22:00:40|87.66|85.06|87.66|85.06|87.66|85.06|87.66|85.06|0
1634594460000|2021-10-18 22:01:00|87.6|85|87.5|84.9|87.6|85|87.5|84.9|0
1634594470000|2021-10-18 22:01:10|87.55|84.95|87.6|85|87.6|85|87.55|84.95|0
1634594480000|2021-10-18 22:01:20|87.55|84.95|87.55|84.95|87.55|84.95|87.55|84.95|0
1634594550000|2021-10-18 22:02:30|87.6|85|87.6|85|87.6|85|87.6|85|0
1634594560000|2021-10-18 22:02:40|87.65|85.05|87.65|85.05|87.65|85.05|87.65|85.05|0
1634594570000|2021-10-18 22:02:50|87.71|85.11|87.71|85.11|87.71|85.11|87.71|85.11|0
1634594580000|2021-10-18 22:03:00|87.65|85.05|87.65|85.05|87.71|85.11|87.65|85.05|0
1634594590000|2021-10-18 22:03:10|87.71|85.11|87.71|85.11|87.71|85.11|87.71|85.11|0
1634594650000|2021-10-18 22:04:10|87.65|85.05|87.65|85.05|87.65|85.05|87.65|85.05|0
1634594690000|2021-10-18 22:04:50|87.71|85.11|87.71|85.11|87.71|85.11|87.71|85.11|0
1634594700000|2021-10-18 22:05:00|87.65|85.05|87.65|85.05|87.65|85.05|87.65|85.05|0
1634594710000|2021-10-18 22:05:10|87.63|85.03|87.71|85.11|87.71|85.11|87.63|85.03|0
1634594760000|2021-10-18 22:06:00|87.65|85.05|87.65|85.05|87.65|85.05|87.65|85.05|0
1634594880000|2021-10-18 22:08:00|87.63|85.03|87.63|85.03|87.63|85.03|87.63|85.03|0
1634594890000|2021-10-18 22:08:10|87.6|85|87.65|85.05|87.65|85.05|87.6|85|0
1634595000000|2021-10-18 22:10:00|87.6|85|87.6|85|87.6|85|87.6|85|0
1634595010000|2021-10-18 22:10:10|87.65|85.05|87.65|85.05|87.65|85.05|87.65|85.05|0
1634595030000|2021-10-18 22:10:30|87.7|85.1|87.65|85.05|87.7|85.1|87.65|85.05|0
1634595060000|2021-10-18 22:11:00|87.6|85|87.6|85|87.6|85|87.6|85|0
1634595150000|2021-10-18 22:12:30|87.55|84.95|87.6|85|87.6|85|87.55|84.95|0
1634595160000|2021-10-18 22:12:40|87.55|84.95|87.55|84.95|87.55|84.95|87.55|84.95|0
1634595170000|2021-10-18 22:12:50|87.57|84.97|87.6|85|87.6|85|87.57|84.97|0
1634595180000|2021-10-18 22:13:00|87.62|85.02|87.65|85.05|87.65|85.05|87.62|85.02|0
1634595210000|2021-10-18 22:13:30|87.7|85.1|87.7|85.1|87.7|85.1|87.7|85.1|0
1634595270000|2021-10-18 22:14:30|87.73|85.13|87.73|85.13|87.73|85.13|87.73|85.13|0
1634595280000|2021-10-18 22:14:40|87.7|85.1|87.75|85.15|87.75|85.15|87.7|85.1|0
1634595390000|2021-10-18 22:16:30|87.7|85.1|87.7|85.1|87.7|85.1|87.7|85.1|0
1634595520000|2021-10-18 22:18:40|87.75|85.15|87.75|85.15|87.75|85.15|87.75|85.15|0
1634595570000|2021-10-18 22:19:30|87.8|85.2|87.8|85.2|87.8|85.2|87.8|85.2|0
1634595580000|2021-10-18 22:19:40|87.86|85.26|87.96|85.36|87.96|85.36|87.86|85.26|0
1634595650000|2021-10-18 22:20:50|87.94|85.34|87.91|85.31|87.94|85.34|87.91|85.31|0
1634595680000|2021-10-18 22:21:20|87.96|85.36|87.96|85.36|87.96|85.36|87.96|85.36|0
1634595710000|2021-10-18 22:21:50|88.01|85.41|87.96|85.36|88.01|85.41|87.96|85.36|0
1634595760000|2021-10-18 22:22:40|88.01|85.41|88.01|85.41|88.01|85.41|88.01|85.41|0
1634595800000|2021-10-18 22:23:20|88.07|85.47|88.07|85.47|88.07|85.47|88.07|85.47|0
1634595820000|2021-10-18 22:23:40|88.12|85.52|88.06|85.46|88.12|85.52|88.06|85.46|0
1634595840000|2021-10-18 22:24:00|88.09|85.49|88.06|85.46|88.09|85.49|88.06|85.46|0
1634595850000|2021-10-18 22:24:10|88.09|85.49|88.06|85.46|88.09|85.49|88.06|85.46|0
1634595860000|2021-10-18 22:24:20|88.12|85.52|88.12|85.52|88.12|85.52|88.12|85.52|0
1634595880000|2021-10-18 22:24:40|88.06|85.46|88.06|85.46|88.06|85.46|88.06|85.46|0
1634595920000|2021-10-18 22:25:20|88.12|85.52|88.12|85.52|88.12|85.52|88.12|85.52|0
1634595930000|2021-10-18 22:25:30|88.09|85.49|88.06|85.46|88.09|85.49|88.06|85.46|0
1634595960000|2021-10-18 22:26:00|88.04|85.44|88.01|85.41|88.04|85.44|88.01|85.41|0
1634596010000|2021-10-18 22:26:50|87.96|85.36|87.96|85.36|87.96|85.36|87.96|85.36|0
1634596040000|2021-10-18 22:27:20|87.99|85.39|88.01|85.41|88.01|85.41|87.99|85.39|0
1634596050000|2021-10-18 22:27:30|88.04|85.44|88.06|85.46|88.06|85.46|88.04|85.44|0
1634596080000|2021-10-18 22:28:00|88.01|85.41|88.01|85.41|88.01|85.41|88.01|85.41|0
1634596110000|2021-10-18 22:28:30|87.96|85.36|87.96|85.36|87.96|85.36|87.96|85.36|0
1634596130000|2021-10-18 22:28:50|87.98|85.38|88.01|85.41|88.01|85.41|87.98|85.38|0
1634596140000|2021-10-18 22:29:00|87.98|85.38|87.98|85.38|87.98|85.38|87.98|85.38|0
1634596150000|2021-10-18 22:29:10|88.01|85.41|87.96|85.36|88.01|85.41|87.96|85.36|0
1634596170000|2021-10-18 22:29:30|88.01|85.41|88.01|85.41|88.01|85.41|88.01|85.41|0
1634596190000|2021-10-18 22:29:50|88.06|85.46|88.06|85.46|88.06|85.46|88.06|85.46|0
1634596200000|2021-10-18 22:30:00|88.01|85.41|88.01|85.41|88.01|85.41|88.01|85.41|0
1634596210000|2021-10-18 22:30:10|87.96|85.36|87.96|85.36|87.96|85.36|87.96|85.36|0
1634596280000|2021-10-18 22:31:20|87.9|85.3|87.9|85.3|87.9|85.3|87.9|85.3|0
1634596320000|2021-10-18 22:32:00|87.96|85.36|87.96|85.36|87.96|85.36|87.96|85.36|0
1634596380000|2021-10-18 22:33:00|88.01|85.41|88.01|85.41|88.01|85.41|88.01|85.41|0
1634596390000|2021-10-18 22:33:10|88.06|85.46|88.06|85.46|88.06|85.46|88.06|85.46|0
1634596490000|2021-10-18 22:34:50|88.01|85.41|88.01|85.41|88.01|85.41|87.95|85.35|0
1634596520000|2021-10-18 22:35:20|88.06|85.46|88.06|85.46|88.06|85.46|88.06|85.46|0
1634596640000|2021-10-18 22:37:20|88.11|85.51|88.11|85.51|88.11|85.51|88.11|85.51|0
1634596690000|2021-10-18 22:38:10|88.22|85.62|88.22|85.62|88.22|85.62|88.22|85.62|0
1634596750000|2021-10-18 22:39:10|88.16|85.56|88.16|85.56|88.16|85.56|88.16|85.56|0
1634596810000|2021-10-18 22:40:10|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634596820000|2021-10-18 22:40:20|88.11|85.51|88.11|85.51|88.11|85.51|88.11|85.51|0
1634596900000|2021-10-18 22:41:40|88.16|85.56|88.16|85.56|88.16|85.56|88.16|85.56|0
1634596910000|2021-10-18 22:41:50|88.14|85.54|88.16|85.56|88.16|85.56|88.14|85.54|0
1634596920000|2021-10-18 22:42:00|88.21|85.61|88.21|85.61|88.21|85.61|88.21|85.61|0
1634596950000|2021-10-18 22:42:30|88.27|85.67|88.27|85.67|88.27|85.67|88.27|85.67|0
1634596970000|2021-10-18 22:42:50|88.21|85.61|88.21|85.61|88.21|85.61|88.21|85.61|0
1634596990000|2021-10-18 22:43:10|88.27|85.67|88.27|85.67|88.27|85.67|88.27|85.67|0
1634597000000|2021-10-18 22:43:20|88.32|85.72|88.32|85.72|88.32|85.72|88.32|85.72|0
1634597010000|2021-10-18 22:43:30|88.27|85.67|88.27|85.67|88.27|85.67|88.27|85.67|0
1634597020000|2021-10-18 22:43:40|88.21|85.61|88.21|85.61|88.21|85.61|88.21|85.61|0
1634597050000|2021-10-18 22:44:10|88.32|85.72|88.29|85.69|88.32|85.72|88.29|85.69|0
1634597060000|2021-10-18 22:44:20|88.27|85.67|88.32|85.72|88.37|85.77|88.27|85.67|0
1634597070000|2021-10-18 22:44:30|88.27|85.67|88.27|85.67|88.27|85.67|88.21|85.61|0
1634597090000|2021-10-18 22:44:50|88.32|85.72|88.32|85.72|88.32|85.72|88.32|85.72|0
1634597110000|2021-10-18 22:45:10|88.27|85.67|88.37|85.77|88.37|85.77|88.27|85.67|0
1634597200000|2021-10-18 22:46:40|88.35|85.75|88.37|85.77|88.37|85.77|88.35|85.75|0
1634597210000|2021-10-18 22:46:50|88.32|85.72|88.32|85.72|88.32|85.72|88.32|85.72|0
1634597260000|2021-10-18 22:47:40|88.37|85.77|88.32|85.72|88.37|85.77|88.32|85.72|0
1634597340000|2021-10-18 22:49:00|88.26|85.66|88.26|85.66|88.26|85.66|88.26|85.66|0
1634597360000|2021-10-18 22:49:20|88.32|85.72|88.32|85.72|88.32|85.72|88.32|85.72|0
1634597370000|2021-10-18 22:49:30|88.29|85.69|88.26|85.66|88.29|85.69|88.26|85.66|0
1634597400000|2021-10-18 22:50:00|88.21|85.61|88.21|85.61|88.21|85.61|88.21|85.61|0
1634597410000|2021-10-18 22:50:10|88.16|85.56|88.21|85.61|88.21|85.61|88.16|85.56|0
1634597430000|2021-10-18 22:50:30|88.16|85.56|88.16|85.56|88.16|85.56|88.16|85.56|0
1634597470000|2021-10-18 22:51:10|88.11|85.51|88.11|85.51|88.11|85.51|88.11|85.51|0
1634597480000|2021-10-18 22:51:20|88.05|85.45|88.05|85.45|88.05|85.45|88.05|85.45|0
1634597540000|2021-10-18 22:52:20|88.1|85.5|88.1|85.5|88.1|85.5|88.1|85.5|0
1634597590000|2021-10-18 22:53:10|88.13|85.53|88.16|85.56|88.16|85.56|88.13|85.53|0
1634597600000|2021-10-18 22:53:20|88.1|85.5|88.13|85.53|88.16|85.56|88.1|85.5|0
1634597610000|2021-10-18 22:53:30|88.16|85.56|88.16|85.56|88.16|85.56|88.16|85.56|0
1634597690000|2021-10-18 22:54:50|88.21|85.61|88.21|85.61|88.21|85.61|88.21|85.61|0
1634597730000|2021-10-18 22:55:30|88.26|85.66|88.37|85.77|88.37|85.77|88.26|85.66|0
1634597750000|2021-10-18 22:55:50|88.31|85.71|88.31|85.71|88.31|85.71|88.31|85.71|0
1634597760000|2021-10-18 22:56:00|88.29|85.69|88.29|85.69|88.29|85.69|88.29|85.69|0
1634597770000|2021-10-18 22:56:10|88.31|85.71|88.31|85.71|88.31|85.71|88.26|85.66|0
1634597790000|2021-10-18 22:56:30|88.29|85.69|88.29|85.69|88.29|85.69|88.29|85.69|0
1634597800000|2021-10-18 22:56:40|88.26|85.66|88.26|85.66|88.26|85.66|88.26|85.66|0
1634597880000|2021-10-18 22:58:00|88.31|85.71|88.31|85.71|88.31|85.71|88.31|85.71|0
1634597920000|2021-10-18 22:58:40|88.37|85.77|88.37|85.77|88.39|85.79|88.37|85.77|0
1634597950000|2021-10-18 22:59:10|88.39|85.79|88.42|85.82|88.42|85.82|88.39|85.79|0
1634597980000|2021-10-18 22:59:40|88.36|85.76|88.36|85.76|88.36|85.76|88.36|85.76|0
1634598000000|2021-10-18 23:00:00|88.26|85.66|88.26|85.66|88.26|85.66|88.26|85.66|0
1634598070000|2021-10-18 23:01:10|88.31|85.71|88.31|85.71|88.31|85.71|88.31|85.71|0
1634598100000|2021-10-18 23:01:40|88.26|85.66|88.26|85.66|88.26|85.66|88.26|85.66|0
1634598110000|2021-10-18 23:01:50|88.21|85.61|88.21|85.61|88.21|85.61|88.21|85.61|0
1634598120000|2021-10-18 23:02:00|88.18|85.58|88.15|85.55|88.18|85.58|88.15|85.55|0
1634598130000|2021-10-18 23:02:10|88.13|85.53|88.15|85.55|88.15|85.55|88.1|85.5|0
1634598170000|2021-10-18 23:02:50|88.1|85.5|88.1|85.5|88.1|85.5|88.1|85.5|0
1634598180000|2021-10-18 23:03:00|88.13|85.53|88.1|85.5|88.13|85.53|88.1|85.5|0
1634598190000|2021-10-18 23:03:10|88.05|85.45|88.05|85.45|88.07|85.47|88.05|85.45|0
1634598200000|2021-10-18 23:03:20|88.07|85.47|88.1|85.5|88.1|85.5|88.05|85.45|0
1634598210000|2021-10-18 23:03:30|88.05|85.45|88.05|85.45|88.05|85.45|88.05|85.45|0
1634598270000|2021-10-18 23:04:30|88.1|85.5|88.1|85.5|88.1|85.5|88.1|85.5|0
1634598310000|2021-10-18 23:05:10|88.15|85.55|88.15|85.55|88.15|85.55|88.15|85.55|0
1634598340000|2021-10-18 23:05:40|88.13|85.53|88.1|85.5|88.15|85.55|88.1|85.5|0
1634598360000|2021-10-18 23:06:00|88.15|85.55|88.15|85.55|88.15|85.55|88.15|85.55|0
1634598380000|2021-10-18 23:06:20|88.2|85.6|88.2|85.6|88.2|85.6|88.2|85.6|0
1634598390000|2021-10-18 23:06:30|88.18|85.58|88.18|85.58|88.18|85.58|88.18|85.58|0
1634598400000|2021-10-18 23:06:40|88.15|85.55|88.2|85.6|88.2|85.6|88.15|85.55|0
1634598410000|2021-10-18 23:06:50|88.18|85.58|88.2|85.6|88.2|85.6|88.18|85.58|0
1634598420000|2021-10-18 23:07:00|88.18|85.58|88.28|85.68|88.28|85.68|88.18|85.58|0
1634598430000|2021-10-18 23:07:10|88.26|85.66|88.28|85.68|88.28|85.68|88.26|85.66|0
1634598440000|2021-10-18 23:07:20|88.26|85.66|88.26|85.66|88.26|85.66|88.26|85.66|0
1634598460000|2021-10-18 23:07:40|88.31|85.71|88.31|85.71|88.31|85.71|88.31|85.71|0
1634598470000|2021-10-18 23:07:50|88.36|85.76|88.36|85.76|88.36|85.76|88.36|85.76|0
1634598490000|2021-10-18 23:08:10|88.31|85.71|88.31|85.71|88.31|85.71|88.31|85.71|0
1634598510000|2021-10-18 23:08:30|88.36|85.76|88.36|85.76|88.36|85.76|88.36|85.76|0
1634598540000|2021-10-18 23:09:00|88.31|85.71|88.36|85.76|88.36|85.76|88.31|85.71|0
1634598600000|2021-10-18 23:10:00|88.31|85.71|88.31|85.71|88.31|85.71|88.31|85.71|0
1634598630000|2021-10-18 23:10:30|88.25|85.65|88.25|85.65|88.25|85.65|88.25|85.65|0
1634598650000|2021-10-18 23:10:50|88.2|85.6|88.2|85.6|88.2|85.6|88.2|85.6|0
1634598680000|2021-10-18 23:11:20|88.18|85.58|88.15|85.55|88.2|85.6|88.15|85.55|0
1634598690000|2021-10-18 23:11:30|88.1|85.5|88.1|85.5|88.1|85.5|88.1|85.5|0
1634598720000|2021-10-18 23:12:00|88.15|85.55|88.15|85.55|88.15|85.55|88.15|85.55|0
1634598750000|2021-10-18 23:12:30|88.2|85.6|88.2|85.6|88.2|85.6|88.2|85.6|0
1634598770000|2021-10-18 23:12:50|88.15|85.55|88.15|85.55|88.15|85.55|88.15|85.55|0
1634598780000|2021-10-18 23:13:00|88.1|85.5|88.1|85.5|88.1|85.5|88.1|85.5|0
1634598790000|2021-10-18 23:13:10|88.15|85.55|88.15|85.55|88.15|85.55|88.15|85.55|0
1634598840000|2021-10-18 23:14:00|88.2|85.6|88.2|85.6|88.2|85.6|88.2|85.6|0
1634598860000|2021-10-18 23:14:20|88.25|85.65|88.25|85.65|88.25|85.65|88.25|85.65|0
1634598870000|2021-10-18 23:14:30|88.2|85.6|88.2|85.6|88.2|85.6|88.2|85.6|0
1634598930000|2021-10-18 23:15:30|88.25|85.65|88.2|85.6|88.25|85.65|88.2|85.6|0
1634598940000|2021-10-18 23:15:40|88.25|85.65|88.25|85.65|88.28|85.68|88.25|85.65|0
1634598950000|2021-10-18 23:15:50|88.3|85.7|88.3|85.7|88.3|85.7|88.3|85.7|0
1634598960000|2021-10-18 23:16:00|88.25|85.65|88.3|85.7|88.3|85.7|88.25|85.65|0
1634598980000|2021-10-18 23:16:20|88.28|85.68|88.3|85.7|88.3|85.7|88.25|85.65|0
1634598990000|2021-10-18 23:16:30|88.25|85.65|88.25|85.65|88.25|85.65|88.25|85.65|0
1634599000000|2021-10-18 23:16:40|88.3|85.7|88.3|85.7|88.3|85.7|88.3|85.7|0
1634599020000|2021-10-18 23:17:00|88.36|85.76|88.36|85.76|88.36|85.76|88.36|85.76|0
1634599040000|2021-10-18 23:17:20|88.3|85.7|88.3|85.7|88.3|85.7|88.3|85.7|0
1634599050000|2021-10-18 23:17:30|88.36|85.76|88.33|85.73|88.36|85.76|88.33|85.73|0
1634599060000|2021-10-18 23:17:40|88.3|85.7|88.3|85.7|88.3|85.7|88.3|85.7|0
1634599070000|2021-10-18 23:17:50|88.33|85.73|88.36|85.76|88.36|85.76|88.33|85.73|0
1634599080000|2021-10-18 23:18:00|88.3|85.7|88.3|85.7|88.3|85.7|88.3|85.7|0
1634599100000|2021-10-18 23:18:20|88.25|85.65|88.3|85.7|88.3|85.7|88.25|85.65|0
1634599170000|2021-10-18 23:19:30|88.36|85.76|88.3|85.7|88.36|85.76|88.3|85.7|0
1634599180000|2021-10-18 23:19:40|88.15|85.55|88.15|85.55|88.15|85.55|88.15|85.55|0
1634599190000|2021-10-18 23:19:50|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634599200000|2021-10-18 23:20:00|88.2|85.6|88.14|85.54|88.2|85.6|88.14|85.54|0
1634599230000|2021-10-18 23:20:30|88.2|85.6|88.2|85.6|88.2|85.6|88.2|85.6|0
1634599240000|2021-10-18 23:20:40|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634599250000|2021-10-18 23:20:50|88.2|85.6|88.2|85.6|88.2|85.6|88.2|85.6|0
1634599270000|2021-10-18 23:21:10|88.22|85.62|88.22|85.62|88.22|85.62|88.22|85.62|0
1634599280000|2021-10-18 23:21:20|88.2|85.6|88.25|85.65|88.25|85.65|88.2|85.6|0
1634599290000|2021-10-18 23:21:30|88.2|85.6|88.2|85.6|88.2|85.6|88.2|85.6|0
1634599300000|2021-10-18 23:21:40|88.17|85.57|88.14|85.54|88.17|85.57|88.14|85.54|0
1634599320000|2021-10-18 23:22:00|88.2|85.6|88.2|85.6|88.2|85.6|88.2|85.6|0
1634599360000|2021-10-18 23:22:40|88.25|85.65|88.25|85.65|88.25|85.65|88.25|85.65|0
1634599370000|2021-10-18 23:22:50|88.22|85.62|88.22|85.62|88.22|85.62|88.22|85.62|0
1634599380000|2021-10-18 23:23:00|88.14|85.54|88.2|85.6|88.2|85.6|88.14|85.54|0
1634599390000|2021-10-18 23:23:10|88.17|85.57|88.2|85.6|88.2|85.6|88.14|85.54|0
1634599400000|2021-10-18 23:23:20|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634599420000|2021-10-18 23:23:40|88.09|85.49|88.04|85.44|88.09|85.49|88.04|85.44|0
1634599440000|2021-10-18 23:24:00|88.09|85.49|88.09|85.49|88.09|85.49|88.09|85.49|0
1634599460000|2021-10-18 23:24:20|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634599470000|2021-10-18 23:24:30|88.09|85.49|88.09|85.49|88.09|85.49|88.09|85.49|0
1634599480000|2021-10-18 23:24:40|88.12|85.52|88.09|85.49|88.12|85.52|88.09|85.49|0
1634599490000|2021-10-18 23:24:50|88.04|85.44|88.09|85.49|88.09|85.49|88.04|85.44|0
1634599540000|2021-10-18 23:25:40|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634599560000|2021-10-18 23:26:00|88.09|85.49|88.09|85.49|88.09|85.49|88.09|85.49|0
1634599570000|2021-10-18 23:26:10|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634599610000|2021-10-18 23:26:50|88.25|85.65|88.25|85.65|88.25|85.65|88.25|85.65|0
1634599630000|2021-10-18 23:27:10|88.19|85.59|88.19|85.59|88.19|85.59|88.19|85.59|0
1634599650000|2021-10-18 23:27:30|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634599680000|2021-10-18 23:28:00|88.12|85.52|88.09|85.49|88.12|85.52|88.09|85.49|0
1634599700000|2021-10-18 23:28:20|88.04|85.44|88.04|85.44|88.04|85.44|88.04|85.44|0
1634599720000|2021-10-18 23:28:40|88.01|85.41|87.98|85.38|88.01|85.41|87.98|85.38|0
1634599730000|2021-10-18 23:28:50|88.04|85.44|88.04|85.44|88.04|85.44|88.04|85.44|0
1634599740000|2021-10-18 23:29:00|88.09|85.49|88.09|85.49|88.09|85.49|88.09|85.49|0
1634599750000|2021-10-18 23:29:10|88.04|85.44|88.04|85.44|88.04|85.44|88.04|85.44|0
1634599760000|2021-10-18 23:29:20|88.09|85.49|88.09|85.49|88.09|85.49|88.09|85.49|0
1634599770000|2021-10-18 23:29:30|88.04|85.44|88.04|85.44|88.04|85.44|88.04|85.44|0
1634599800000|2021-10-18 23:30:00|87.93|85.33|87.88|85.28|87.93|85.33|87.88|85.28|0
1634599810000|2021-10-18 23:30:10|87.85|85.25|87.82|85.22|87.85|85.25|87.82|85.22|0
1634599820000|2021-10-18 23:30:20|87.77|85.17|87.82|85.22|87.82|85.22|87.77|85.17|0
1634599830000|2021-10-18 23:30:30|87.85|85.25|87.77|85.17|87.85|85.25|87.77|85.17|0
1634599840000|2021-10-18 23:30:40|87.72|85.12|87.72|85.12|87.72|85.12|87.72|85.12|0
1634599850000|2021-10-18 23:30:50|87.61|85.01|87.61|85.01|87.61|85.01|87.61|85.01|0
1634599890000|2021-10-18 23:31:30|87.56|84.96|87.56|84.96|87.56|84.96|87.56|84.96|0
1634599920000|2021-10-18 23:32:00|87.61|85.01|87.67|85.07|87.67|85.07|87.61|85.01|0
1634599940000|2021-10-18 23:32:20|87.72|85.12|87.72|85.12|87.72|85.12|87.72|85.12|0
1634599980000|2021-10-18 23:33:00|87.69|85.09|87.72|85.12|87.72|85.12|87.69|85.09|0
1634599990000|2021-10-18 23:33:10|87.77|85.17|87.72|85.12|87.77|85.17|87.72|85.12|0
1634600020000|2021-10-18 23:33:40|87.77|85.17|87.77|85.17|87.77|85.17|87.77|85.17|0
1634600050000|2021-10-18 23:34:10|87.75|85.15|87.72|85.12|87.75|85.15|87.72|85.12|0
1634600110000|2021-10-18 23:35:10|87.67|85.07|87.67|85.07|87.67|85.07|87.67|85.07|0
1634600160000|2021-10-18 23:36:00|87.66|85.06|87.66|85.06|87.66|85.06|87.66|85.06|0
1634600200000|2021-10-18 23:36:40|87.72|85.12|87.72|85.12|87.72|85.12|87.72|85.12|0
1634600210000|2021-10-18 23:36:50|87.66|85.06|87.72|85.12|87.72|85.12|87.66|85.06|0
1634600230000|2021-10-18 23:37:10|87.77|85.17|87.77|85.17|87.77|85.17|87.77|85.17|0
1634600250000|2021-10-18 23:37:30|87.72|85.12|87.72|85.12|87.72|85.12|87.72|85.12|0
1634600270000|2021-10-18 23:37:50|87.69|85.09|87.66|85.06|87.69|85.09|87.66|85.06|0
1634600280000|2021-10-18 23:38:00|87.72|85.12|87.72|85.12|87.72|85.12|87.72|85.12|0
1634600290000|2021-10-18 23:38:10|87.66|85.06|87.72|85.12|87.72|85.12|87.66|85.06|0
1634600300000|2021-10-18 23:38:20|87.66|85.06|87.66|85.06|87.66|85.06|87.66|85.06|0
1634600330000|2021-10-18 23:38:50|87.72|85.12|87.72|85.12|87.72|85.12|87.72|85.12|0
1634600340000|2021-10-18 23:39:00|87.69|85.09|87.69|85.09|87.69|85.09|87.69|85.09|0
1634600350000|2021-10-18 23:39:10|87.72|85.12|87.72|85.12|87.72|85.12|87.72|85.12|0
1634600360000|2021-10-18 23:39:20|87.66|85.06|87.72|85.12|87.72|85.12|87.66|85.06|0
1634600400000|2021-10-18 23:40:00|87.77|85.17|87.77|85.17|87.77|85.17|87.77|85.17|0
1634600410000|2021-10-18 23:40:10|87.72|85.12|87.66|85.06|87.72|85.12|87.66|85.06|0
1634600420000|2021-10-18 23:40:20|87.61|85.01|87.56|84.96|87.61|85.01|87.56|84.96|0
1634600440000|2021-10-18 23:40:40|87.51|84.91|87.45|84.85|87.51|84.91|87.45|84.85|0
1634600450000|2021-10-18 23:40:50|87.51|84.91|87.45|84.85|87.51|84.91|87.45|84.85|0
1634600470000|2021-10-18 23:41:10|87.51|84.91|87.51|84.91|87.51|84.91|87.51|84.91|0
1634600480000|2021-10-18 23:41:20|87.56|84.96|87.56|84.96|87.56|84.96|87.56|84.96|0
1634600500000|2021-10-18 23:41:40|87.51|84.91|87.51|84.91|87.51|84.91|87.51|84.91|0
1634600510000|2021-10-18 23:41:50|87.48|84.88|87.45|84.85|87.48|84.88|87.45|84.85|0
1634600550000|2021-10-18 23:42:30|87.4|84.8|87.19|84.59|87.4|84.8|87.19|84.59|0
1634600560000|2021-10-18 23:42:40|87.14|84.54|87.14|84.54|87.19|84.59|87.14|84.54|0
1634600570000|2021-10-18 23:42:50|87.17|84.57|87.19|84.59|87.19|84.59|87.17|84.57|0
1634600580000|2021-10-18 23:43:00|87.09|84.49|87.09|84.49|87.09|84.49|87.09|84.49|0
1634600590000|2021-10-18 23:43:10|87.14|84.54|87.19|84.59|87.19|84.59|87.14|84.54|0
1634600620000|2021-10-18 23:43:40|87.22|84.62|87.22|84.62|87.22|84.62|87.22|84.62|0
1634600630000|2021-10-18 23:43:50|87.24|84.64|87.22|84.62|87.24|84.64|87.22|84.62|0
1634600640000|2021-10-18 23:44:00|87.19|84.59|87.19|84.59|87.19|84.59|87.19|84.59|0
1634600650000|2021-10-18 23:44:10|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1634600660000|2021-10-18 23:44:20|87.19|84.59|87.24|84.64|87.24|84.64|87.19|84.59|0
1634600670000|2021-10-18 23:44:30|87.22|84.62|87.24|84.64|87.24|84.64|87.22|84.62|0
1634600680000|2021-10-18 23:44:40|87.29|84.69|87.24|84.64|87.29|84.69|87.24|84.64|0
1634600690000|2021-10-18 23:44:50|87.27|84.67|87.24|84.64|87.27|84.67|87.24|84.64|0
1634600700000|2021-10-18 23:45:00|87.29|84.69|87.29|84.69|87.29|84.69|87.29|84.69|0
1634600710000|2021-10-18 23:45:10|87.27|84.67|87.29|84.69|87.29|84.69|87.27|84.67|0
1634600720000|2021-10-18 23:45:20|87.27|84.67|87.35|84.75|87.35|84.75|87.27|84.67|0
1634600730000|2021-10-18 23:45:30|87.32|84.72|87.35|84.75|87.35|84.75|87.32|84.72|0
1634600750000|2021-10-18 23:45:50|87.4|84.8|87.35|84.75|87.4|84.8|87.35|84.75|0
1634600760000|2021-10-18 23:46:00|87.4|84.8|87.45|84.85|87.45|84.85|87.4|84.8|0
1634600770000|2021-10-18 23:46:10|87.4|84.8|87.4|84.8|87.4|84.8|87.4|84.8|0
1634600780000|2021-10-18 23:46:20|87.45|84.85|87.43|84.83|87.45|84.85|87.43|84.83|0
1634600790000|2021-10-18 23:46:30|87.4|84.8|87.45|84.85|87.45|84.85|87.4|84.8|0
1634600810000|2021-10-18 23:46:50|87.4|84.8|87.45|84.85|87.45|84.85|87.4|84.8|0
1634600840000|2021-10-18 23:47:20|87.4|84.8|87.4|84.8|87.4|84.8|87.35|84.75|0
1634600860000|2021-10-18 23:47:40|87.37|84.77|87.37|84.77|87.37|84.77|87.35|84.75|0
1634600870000|2021-10-18 23:47:50|87.35|84.75|87.4|84.8|87.4|84.8|87.35|84.75|0
1634600880000|2021-10-18 23:48:00|87.35|84.75|87.4|84.8|87.4|84.8|87.35|84.75|0
1634600920000|2021-10-18 23:48:40|87.35|84.75|87.35|84.75|87.35|84.75|87.35|84.75|0
1634600940000|2021-10-18 23:49:00|87.29|84.69|87.29|84.69|87.32|84.72|87.29|84.69|0
1634600970000|2021-10-18 23:49:30|87.24|84.64|87.29|84.69|87.29|84.69|87.24|84.64|0
1634600990000|2021-10-18 23:49:50|87.34|84.74|87.34|84.74|87.34|84.74|87.32|84.72|0
1634601030000|2021-10-18 23:50:30|87.4|84.8|87.4|84.8|87.4|84.8|87.34|84.74|0
1634601060000|2021-10-18 23:51:00|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1634601070000|2021-10-18 23:51:10|87.4|84.8|87.4|84.8|87.4|84.8|87.4|84.8|0
1634601080000|2021-10-18 23:51:20|87.45|84.85|87.29|84.69|87.45|84.85|87.29|84.69|0
1634601090000|2021-10-18 23:51:30|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1634601100000|2021-10-18 23:51:40|87.19|84.59|87.24|84.64|87.24|84.64|87.19|84.59|0
1634601110000|2021-10-18 23:51:50|87.21|84.61|87.19|84.59|87.21|84.61|87.19|84.59|0
1634601120000|2021-10-18 23:52:00|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1634601130000|2021-10-18 23:52:10|87.19|84.59|87.19|84.59|87.19|84.59|87.19|84.59|0
1634601150000|2021-10-18 23:52:30|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1634601160000|2021-10-18 23:52:40|87.19|84.59|87.24|84.64|87.24|84.64|87.19|84.59|0
1634601200000|2021-10-18 23:53:20|87.27|84.67|87.24|84.64|87.27|84.67|87.24|84.64|0
1634601220000|2021-10-18 23:53:40|87.29|84.69|87.29|84.69|87.29|84.69|87.29|84.69|0
1634601230000|2021-10-18 23:53:50|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1634601240000|2021-10-18 23:54:00|87.29|84.69|87.29|84.69|87.29|84.69|87.27|84.67|0
1634601250000|2021-10-18 23:54:10|87.24|84.64|87.27|84.67|87.29|84.69|87.24|84.64|0
1634601260000|2021-10-18 23:54:20|87.29|84.69|87.27|84.67|87.29|84.69|87.27|84.67|0
1634601270000|2021-10-18 23:54:30|87.29|84.69|87.29|84.69|87.29|84.69|87.24|84.64|0
1634601320000|2021-10-18 23:55:20|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1634601330000|2021-10-18 23:55:30|87.29|84.69|87.29|84.69|87.29|84.69|87.29|84.69|0
1634601340000|2021-10-18 23:55:40|87.34|84.74|87.29|84.69|87.34|84.74|87.29|84.69|0
1634601350000|2021-10-18 23:55:50|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1634601360000|2021-10-18 23:56:00|87.29|84.69|87.29|84.69|87.29|84.69|87.29|84.69|0
1634601370000|2021-10-18 23:56:10|87.32|84.72|87.34|84.74|87.34|84.74|87.32|84.72|0
1634601410000|2021-10-18 23:56:50|87.39|84.79|87.34|84.74|87.39|84.79|87.34|84.74|0
1634601420000|2021-10-18 23:57:00|87.37|84.77|87.37|84.77|87.37|84.77|87.34|84.74|0
1634601430000|2021-10-18 23:57:10|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1634601440000|2021-10-18 23:57:20|87.29|84.69|87.34|84.74|87.34|84.74|87.29|84.69|0
1634601450000|2021-10-18 23:57:30|87.29|84.69|87.29|84.69|87.29|84.69|87.29|84.69|0
1634601470000|2021-10-18 23:57:50|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1634601480000|2021-10-18 23:58:00|87.29|84.69|87.29|84.69|87.29|84.69|87.24|84.64|0
1634601490000|2021-10-18 23:58:10|87.26|84.66|87.29|84.69|87.29|84.69|87.26|84.66|0
1634601500000|2021-10-18 23:58:20|87.26|84.66|87.29|84.69|87.29|84.69|87.26|84.66|0
1634601510000|2021-10-18 23:58:30|87.26|84.66|87.29|84.69|87.29|84.69|87.26|84.66|0
1634601530000|2021-10-18 23:58:50|87.26|84.66|87.26|84.66|87.29|84.69|87.26|84.66|0
1634601540000|2021-10-18 23:59:00|87.29|84.69|87.29|84.69|87.29|84.69|87.29|84.69|0
1634601560000|2021-10-18 23:59:20|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1634601570000|2021-10-18 23:59:30|87.29|84.69|87.29|84.69|87.29|84.69|87.29|84.69|0
1634601580000|2021-10-18 23:59:40|87.24|84.64|87.34|84.74|87.34|84.74|87.24|84.64|0
1634601590000|2021-10-18 23:59:50|87.29|84.69|87.29|84.69|87.29|84.69|87.26|84.66|0
1634601600000|2021-10-19 00:00:00|87.24|84.64|87.18|84.58|87.24|84.64|87.18|84.58|0
1634601610000|2021-10-19 00:00:10|87.13|84.53|87.18|84.58|87.18|84.58|87.13|84.53|0
1634601620000|2021-10-19 00:00:20|87.13|84.53|87.18|84.58|87.18|84.58|87.13|84.53|0
1634601630000|2021-10-19 00:00:30|87.24|84.64|87.24|84.64|87.24|84.64|87.21|84.61|0
1634601640000|2021-10-19 00:00:40|87.29|84.69|87.34|84.74|87.34|84.74|87.29|84.69|0
1634601650000|2021-10-19 00:00:50|87.29|84.69|87.29|84.69|87.29|84.69|87.29|84.69|0
1634601660000|2021-10-19 00:01:00|87.24|84.64|87.24|84.64|87.24|84.64|87.18|84.58|0
1634601670000|2021-10-19 00:01:10|87.29|84.69|87.29|84.69|87.29|84.69|87.26|84.66|0
1634601680000|2021-10-19 00:01:20|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1634601690000|2021-10-19 00:01:30|87.18|84.58|87.08|84.48|87.18|84.58|87.08|84.48|0
1634601700000|2021-10-19 00:01:40|87.03|84.43|86.97|84.37|87.03|84.43|86.97|84.37|0
1634601710000|2021-10-19 00:01:50|87.03|84.43|87|84.4|87.03|84.43|86.97|84.37|0
1634601720000|2021-10-19 00:02:00|87.08|84.48|87.08|84.48|87.08|84.48|87.03|84.43|0
1634601730000|2021-10-19 00:02:10|87.05|84.45|87.05|84.45|87.05|84.45|87.05|84.45|0
1634601740000|2021-10-19 00:02:20|87.03|84.43|86.97|84.37|87.03|84.43|86.97|84.37|0
1634601750000|2021-10-19 00:02:30|86.92|84.32|86.87|84.27|86.92|84.32|86.87|84.27|0
1634601780000|2021-10-19 00:03:00|86.92|84.32|86.92|84.32|86.92|84.32|86.87|84.27|0
1634601810000|2021-10-19 00:03:30|86.87|84.27|86.92|84.32|86.92|84.32|86.87|84.27|0
1634601840000|2021-10-19 00:04:00|86.97|84.37|87.03|84.43|87.03|84.43|86.97|84.37|0
1634601850000|2021-10-19 00:04:10|86.97|84.37|86.92|84.32|86.97|84.37|86.92|84.32|0
1634601860000|2021-10-19 00:04:20|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1634601870000|2021-10-19 00:04:30|87.03|84.43|87.03|84.43|87.03|84.43|87.03|84.43|0
1634601880000|2021-10-19 00:04:40|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634601890000|2021-10-19 00:04:50|87.03|84.43|86.97|84.37|87.03|84.43|86.97|84.37|0
1634601900000|2021-10-19 00:05:00|87.03|84.43|87.03|84.43|87.03|84.43|87.03|84.43|0
1634601910000|2021-10-19 00:05:10|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634601920000|2021-10-19 00:05:20|87.13|84.53|87.08|84.48|87.13|84.53|87.08|84.48|0
1634601930000|2021-10-19 00:05:30|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1634601940000|2021-10-19 00:05:40|87.18|84.58|87.18|84.58|87.18|84.58|87.18|84.58|0
1634601950000|2021-10-19 00:05:50|87.13|84.53|87.18|84.58|87.18|84.58|87.13|84.53|0
1634601960000|2021-10-19 00:06:00|87.16|84.56|87.18|84.58|87.18|84.58|87.16|84.56|0
1634601980000|2021-10-19 00:06:20|87.23|84.63|87.23|84.63|87.23|84.63|87.23|84.63|0
1634601990000|2021-10-19 00:06:30|87.18|84.58|87.13|84.53|87.18|84.58|87.13|84.53|0
1634602000000|2021-10-19 00:06:40|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634602020000|2021-10-19 00:07:00|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1634602030000|2021-10-19 00:07:10|87.18|84.58|87.18|84.58|87.18|84.58|87.18|84.58|0
1634602040000|2021-10-19 00:07:20|87.16|84.56|87.13|84.53|87.18|84.58|87.13|84.53|0
1634602050000|2021-10-19 00:07:30|87.18|84.58|87.18|84.58|87.18|84.58|87.18|84.58|0
1634602070000|2021-10-19 00:07:50|87.23|84.63|87.23|84.63|87.23|84.63|87.18|84.58|0
1634602080000|2021-10-19 00:08:00|87.18|84.58|87.18|84.58|87.18|84.58|87.18|84.58|0
1634602090000|2021-10-19 00:08:10|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1634602100000|2021-10-19 00:08:20|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634602110000|2021-10-19 00:08:30|87.02|84.42|87.02|84.42|87.02|84.42|87.02|84.42|0
1634602120000|2021-10-19 00:08:40|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634602140000|2021-10-19 00:09:00|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1634602150000|2021-10-19 00:09:10|87.08|84.48|87.13|84.53|87.13|84.53|87.08|84.48|0
1634602160000|2021-10-19 00:09:20|87.08|84.48|87.13|84.53|87.13|84.53|87.08|84.48|0
1634602180000|2021-10-19 00:09:40|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634602190000|2021-10-19 00:09:50|87.07|84.47|87.13|84.53|87.13|84.53|87.07|84.47|0
1634602200000|2021-10-19 00:10:00|87.1|84.5|87.13|84.53|87.13|84.53|87.1|84.5|0
1634602210000|2021-10-19 00:10:10|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634602250000|2021-10-19 00:10:50|87.02|84.42|87.05|84.45|87.07|84.47|87.02|84.42|0
1634602260000|2021-10-19 00:11:00|87.07|84.47|87.07|84.47|87.07|84.47|87.02|84.42|0
1634602290000|2021-10-19 00:11:30|87.13|84.53|87.1|84.5|87.13|84.53|87.1|84.5|0
1634602300000|2021-10-19 00:11:40|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634602310000|2021-10-19 00:11:50|87.13|84.53|87.1|84.5|87.13|84.53|87.1|84.5|0
1634602320000|2021-10-19 00:12:00|87.13|84.53|87.13|84.53|87.13|84.53|87.07|84.47|0
1634602330000|2021-10-19 00:12:10|87.07|84.47|87.07|84.47|87.13|84.53|87.07|84.47|0
1634602350000|2021-10-19 00:12:30|87.02|84.42|87.05|84.45|87.05|84.45|87.02|84.42|0
1634602360000|2021-10-19 00:12:40|87.07|84.47|87.02|84.42|87.07|84.47|87.02|84.42|0
1634602380000|2021-10-19 00:13:00|87.07|84.47|87.07|84.47|87.07|84.47|87.02|84.42|0
1634602400000|2021-10-19 00:13:20|87.02|84.42|87.07|84.47|87.07|84.47|87.02|84.42|0
1634602410000|2021-10-19 00:13:30|87.05|84.45|87.02|84.42|87.07|84.47|87.02|84.42|0
1634602420000|2021-10-19 00:13:40|87.07|84.47|87.05|84.45|87.07|84.47|87.05|84.45|0
1634602430000|2021-10-19 00:13:50|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634602440000|2021-10-19 00:14:00|87.02|84.42|87.02|84.42|87.02|84.42|87.02|84.42|0
1634602460000|2021-10-19 00:14:20|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1634602480000|2021-10-19 00:14:40|87.02|84.42|87.02|84.42|87.02|84.42|87.02|84.42|0
1634602490000|2021-10-19 00:14:50|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1634602500000|2021-10-19 00:15:00|87.02|84.42|87.02|84.42|87.02|84.42|87.02|84.42|0
1634602510000|2021-10-19 00:15:10|87.07|84.47|87.02|84.42|87.07|84.47|87.02|84.42|0
1634602520000|2021-10-19 00:15:20|87.07|84.47|87|84.4|87.07|84.47|87|84.4|0
1634602530000|2021-10-19 00:15:30|86.92|84.32|86.4|83.8|86.92|84.32|86.4|83.8|0
1634602540000|2021-10-19 00:15:40|86.45|83.85|86.45|83.85|86.48|83.88|86.4|83.8|0
1634602550000|2021-10-19 00:15:50|86.42|83.82|86.19|83.59|86.42|83.82|86.19|83.59|0
1634602560000|2021-10-19 00:16:00|86.14|83.54|85.98|83.38|86.14|83.54|85.98|83.38|0
1634602570000|2021-10-19 00:16:10|85.93|83.33|85.98|83.38|85.98|83.38|85.93|83.33|0
1634602580000|2021-10-19 00:16:20|86.04|83.44|85.96|83.36|86.04|83.44|85.96|83.36|0
1634602590000|2021-10-19 00:16:30|85.98|83.38|85.98|83.38|86.04|83.44|85.98|83.38|0
1634602600000|2021-10-19 00:16:40|86.09|83.49|86.09|83.49|86.09|83.49|86.09|83.49|0
1634602610000|2021-10-19 00:16:50|86.24|83.64|86.24|83.64|86.24|83.64|86.24|83.64|0
1634602620000|2021-10-19 00:17:00|86.29|83.69|86.24|83.64|86.29|83.69|86.24|83.64|0
1634602630000|2021-10-19 00:17:10|86.29|83.69|86.34|83.74|86.34|83.74|86.29|83.69|0
1634602640000|2021-10-19 00:17:20|86.29|83.69|86.29|83.69|86.29|83.69|86.29|83.69|0
1634602650000|2021-10-19 00:17:30|86.24|83.64|86.34|83.74|86.34|83.74|86.24|83.64|0
1634602660000|2021-10-19 00:17:40|86.29|83.69|86.29|83.69|86.32|83.72|86.29|83.69|0
1634602670000|2021-10-19 00:17:50|86.24|83.64|86.24|83.64|86.24|83.64|86.22|83.62|0
1634602680000|2021-10-19 00:18:00|86.19|83.59|86.14|83.54|86.19|83.59|86.09|83.49|0
1634602710000|2021-10-19 00:18:30|86.16|83.56|86.19|83.59|86.19|83.59|86.16|83.56|0
1634602720000|2021-10-19 00:18:40|86.22|83.62|86.24|83.64|86.24|83.64|86.22|83.62|0
1634602740000|2021-10-19 00:19:00|86.27|83.67|86.24|83.64|86.27|83.67|86.24|83.64|0
1634602760000|2021-10-19 00:19:20|86.22|83.62|86.19|83.59|86.22|83.62|86.19|83.59|0
1634602780000|2021-10-19 00:19:40|86.24|83.64|86.19|83.59|86.24|83.64|86.19|83.59|0
1634602790000|2021-10-19 00:19:50|86.24|83.64|86.24|83.64|86.24|83.64|86.24|83.64|0
1634602800000|2021-10-19 00:20:00|86.19|83.59|86.24|83.64|86.24|83.64|86.14|83.54|0
1634602810000|2021-10-19 00:20:10|86.29|83.69|86.34|83.74|86.34|83.74|86.29|83.69|0
1634602820000|2021-10-19 00:20:20|86.29|83.69|86.4|83.8|86.4|83.8|86.29|83.69|0
1634602830000|2021-10-19 00:20:30|86.34|83.74|86.34|83.74|86.4|83.8|86.34|83.74|0
1634602840000|2021-10-19 00:20:40|86.39|83.79|86.34|83.74|86.39|83.79|86.34|83.74|0
1634602850000|2021-10-19 00:20:50|86.37|83.77|86.34|83.74|86.37|83.77|86.34|83.74|0
1634602870000|2021-10-19 00:21:10|86.37|83.77|86.34|83.74|86.39|83.79|86.34|83.74|0
1634602890000|2021-10-19 00:21:30|86.37|83.77|86.29|83.69|86.37|83.77|86.29|83.69|0
1634602900000|2021-10-19 00:21:40|86.39|83.79|86.39|83.79|86.39|83.79|86.39|83.79|0
1634602930000|2021-10-19 00:22:10|86.37|83.77|86.37|83.77|86.37|83.77|86.37|83.77|0
1634602940000|2021-10-19 00:22:20|86.34|83.74|86.39|83.79|86.39|83.79|86.34|83.74|0
1634602950000|2021-10-19 00:22:30|86.45|83.85|86.5|83.9|86.5|83.9|86.45|83.85|0
1634602960000|2021-10-19 00:22:40|86.55|83.95|86.55|83.95|86.55|83.95|86.5|83.9|0
1634602970000|2021-10-19 00:22:50|86.5|83.9|86.5|83.9|86.5|83.9|86.5|83.9|0
1634602980000|2021-10-19 00:23:00|86.45|83.85|86.5|83.9|86.5|83.9|86.45|83.85|0
1634602990000|2021-10-19 00:23:10|86.47|83.87|86.47|83.87|86.47|83.87|86.47|83.87|0
1634603000000|2021-10-19 00:23:20|86.45|83.85|86.45|83.85|86.45|83.85|86.45|83.85|0
1634603010000|2021-10-19 00:23:30|86.5|83.9|86.5|83.9|86.5|83.9|86.5|83.9|0
1634603020000|2021-10-19 00:23:40|86.55|83.95|86.55|83.95|86.55|83.95|86.55|83.95|0
1634603030000|2021-10-19 00:23:50|86.5|83.9|86.55|83.95|86.55|83.95|86.5|83.9|0
1634603040000|2021-10-19 00:24:00|86.52|83.92|86.52|83.92|86.52|83.92|86.5|83.9|0
1634603050000|2021-10-19 00:24:10|86.55|83.95|86.7|84.1|86.7|84.1|86.55|83.95|0
1634603060000|2021-10-19 00:24:20|86.65|84.05|86.65|84.05|86.65|84.05|86.65|84.05|0
1634603070000|2021-10-19 00:24:30|86.76|84.16|86.73|84.13|86.76|84.16|86.7|84.1|0
1634603080000|2021-10-19 00:24:40|86.7|84.1|86.65|84.05|86.7|84.1|86.65|84.05|0
1634603120000|2021-10-19 00:25:20|86.7|84.1|86.7|84.1|86.7|84.1|86.7|84.1|0
1634603130000|2021-10-19 00:25:30|86.76|84.16|86.76|84.16|86.76|84.16|86.76|84.16|0
1634603140000|2021-10-19 00:25:40|86.73|84.13|86.7|84.1|86.73|84.13|86.7|84.1|0
1634603150000|2021-10-19 00:25:50|86.73|84.13|86.7|84.1|86.73|84.13|86.7|84.1|0
1634603160000|2021-10-19 00:26:00|86.76|84.16|86.76|84.16|86.76|84.16|86.76|84.16|0
1634603170000|2021-10-19 00:26:10|86.81|84.21|86.81|84.21|86.81|84.21|86.81|84.21|0
1634603180000|2021-10-19 00:26:20|86.76|84.16|86.76|84.16|86.76|84.16|86.76|84.16|0
1634603190000|2021-10-19 00:26:30|86.81|84.21|86.81|84.21|86.81|84.21|86.81|84.21|0
1634603200000|2021-10-19 00:26:40|86.76|84.16|86.76|84.16|86.76|84.16|86.76|84.16|0
1634603210000|2021-10-19 00:26:50|86.81|84.21|86.76|84.16|86.81|84.21|86.76|84.16|0
1634603220000|2021-10-19 00:27:00|86.7|84.1|86.7|84.1|86.7|84.1|86.7|84.1|0
1634603250000|2021-10-19 00:27:30|86.75|84.15|86.7|84.1|86.75|84.15|86.7|84.1|0
1634603260000|2021-10-19 00:27:40|86.75|84.15|86.75|84.15|86.75|84.15|86.73|84.13|0
1634603270000|2021-10-19 00:27:50|86.73|84.13|86.81|84.21|86.81|84.21|86.73|84.13|0
1634603280000|2021-10-19 00:28:00|86.78|84.18|86.81|84.21|86.81|84.21|86.78|84.18|0
1634603290000|2021-10-19 00:28:10|86.75|84.15|86.78|84.18|86.78|84.18|86.75|84.15|0
1634603300000|2021-10-19 00:28:20|86.81|84.21|86.75|84.15|86.81|84.21|86.75|84.15|0
1634603320000|2021-10-19 00:28:40|86.81|84.21|86.81|84.21|86.81|84.21|86.75|84.15|0
1634603330000|2021-10-19 00:28:50|86.86|84.26|86.81|84.21|86.86|84.26|86.81|84.21|0
1634603340000|2021-10-19 00:29:00|86.86|84.26|86.86|84.26|86.86|84.26|86.81|84.21|0
1634603350000|2021-10-19 00:29:10|86.89|84.29|86.91|84.31|86.91|84.31|86.89|84.29|0
1634603370000|2021-10-19 00:29:30|86.86|84.26|86.86|84.26|86.86|84.26|86.86|84.26|0
1634603390000|2021-10-19 00:29:50|86.81|84.21|86.81|84.21|86.81|84.21|86.81|84.21|0
1634603400000|2021-10-19 00:30:00|86.75|84.15|86.75|84.15|86.75|84.15|86.75|84.15|0
1634603430000|2021-10-19 00:30:30|86.78|84.18|86.75|84.15|86.81|84.21|86.75|84.15|0
1634603450000|2021-10-19 00:30:50|86.73|84.13|86.7|84.1|86.73|84.13|86.7|84.1|0
1634603470000|2021-10-19 00:31:10|86.65|84.05|86.65|84.05|86.65|84.05|86.65|84.05|0
1634603480000|2021-10-19 00:31:20|86.7|84.1|86.7|84.1|86.7|84.1|86.7|84.1|0
1634603490000|2021-10-19 00:31:30|86.75|84.15|86.86|84.26|86.86|84.26|86.75|84.15|0
1634603500000|2021-10-19 00:31:40|86.81|84.21|86.8|84.2|86.81|84.21|86.8|84.2|0
1634603510000|2021-10-19 00:31:50|86.86|84.26|86.86|84.26|86.86|84.26|86.86|84.26|0
1634603520000|2021-10-19 00:32:00|86.8|84.2|86.8|84.2|86.8|84.2|86.8|84.2|0
1634603540000|2021-10-19 00:32:20|86.86|84.26|86.83|84.23|86.86|84.26|86.83|84.23|0
1634603550000|2021-10-19 00:32:30|86.86|84.26|86.86|84.26|86.86|84.26|86.86|84.26|0
1634603560000|2021-10-19 00:32:40|86.8|84.2|86.75|84.15|86.8|84.2|86.75|84.15|0
1634603570000|2021-10-19 00:32:50|86.7|84.1|86.7|84.1|86.7|84.1|86.7|84.1|0
1634603580000|2021-10-19 00:33:00|86.73|84.13|86.75|84.15|86.75|84.15|86.73|84.13|0
1634603590000|2021-10-19 00:33:10|86.7|84.1|86.78|84.18|86.78|84.18|86.7|84.1|0
1634603600000|2021-10-19 00:33:20|86.8|84.2|86.8|84.2|86.8|84.2|86.78|84.18|0
1634603630000|2021-10-19 00:33:50|86.86|84.26|86.86|84.26|86.86|84.26|86.86|84.26|0
1634603640000|2021-10-19 00:34:00|86.83|84.23|86.83|84.23|86.83|84.23|86.8|84.2|0
1634603650000|2021-10-19 00:34:10|86.8|84.2|86.75|84.15|86.8|84.2|86.75|84.15|0
1634603660000|2021-10-19 00:34:20|86.78|84.18|86.75|84.15|86.78|84.18|86.75|84.15|0
1634603680000|2021-10-19 00:34:40|86.8|84.2|86.75|84.15|86.8|84.2|86.75|84.15|0
1634603690000|2021-10-19 00:34:50|86.8|84.2|86.8|84.2|86.8|84.2|86.8|84.2|0
1634603700000|2021-10-19 00:35:00|86.75|84.15|86.75|84.15|86.75|84.15|86.75|84.15|0
1634603710000|2021-10-19 00:35:10|86.78|84.18|86.8|84.2|86.8|84.2|86.78|84.18|0
1634603720000|2021-10-19 00:35:20|86.86|84.26|86.86|84.26|86.86|84.26|86.86|84.26|0
1634603730000|2021-10-19 00:35:30|86.91|84.31|86.88|84.28|86.91|84.31|86.86|84.26|0
1634603740000|2021-10-19 00:35:40|86.86|84.26|86.86|84.26|86.88|84.28|86.86|84.26|0
1634603760000|2021-10-19 00:36:00|86.91|84.31|86.96|84.36|87.01|84.41|86.91|84.31|0
1634603770000|2021-10-19 00:36:10|86.99|84.39|87.01|84.41|87.01|84.41|86.99|84.39|0
1634603780000|2021-10-19 00:36:20|87.06|84.46|87.12|84.52|87.12|84.52|87.06|84.46|0
1634603790000|2021-10-19 00:36:30|87.06|84.46|87.12|84.52|87.12|84.52|87.06|84.46|0
1634603800000|2021-10-19 00:36:40|87.06|84.46|87.01|84.41|87.06|84.46|87.01|84.41|0
1634603820000|2021-10-19 00:37:00|87.04|84.44|87.01|84.41|87.04|84.44|87.01|84.41|0
1634603830000|2021-10-19 00:37:10|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634603840000|2021-10-19 00:37:20|87.17|84.57|87.14|84.54|87.17|84.57|87.14|84.54|0
1634603850000|2021-10-19 00:37:30|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634603860000|2021-10-19 00:37:40|87.22|84.62|87.32|84.72|87.32|84.72|87.22|84.62|0
1634603870000|2021-10-19 00:37:50|87.35|84.75|87.43|84.83|87.43|84.83|87.35|84.75|0
1634603880000|2021-10-19 00:38:00|87.53|84.93|87.43|84.83|87.53|84.93|87.43|84.83|0
1634603890000|2021-10-19 00:38:10|87.48|84.88|87.48|84.88|87.53|84.93|87.48|84.88|0
1634603900000|2021-10-19 00:38:20|87.4|84.8|87.43|84.83|87.43|84.83|87.38|84.78|0
1634603910000|2021-10-19 00:38:30|87.4|84.8|87.38|84.78|87.43|84.83|87.38|84.78|0
1634603920000|2021-10-19 00:38:40|87.43|84.83|87.38|84.78|87.43|84.83|87.38|84.78|0
1634603930000|2021-10-19 00:38:50|87.32|84.72|87.32|84.72|87.32|84.72|87.32|84.72|0
1634603940000|2021-10-19 00:39:00|87.38|84.78|87.38|84.78|87.38|84.78|87.38|84.78|0
1634603950000|2021-10-19 00:39:10|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634603960000|2021-10-19 00:39:20|87.43|84.83|87.43|84.83|87.43|84.83|87.43|84.83|0
1634603970000|2021-10-19 00:39:30|87.48|84.88|87.48|84.88|87.48|84.88|87.48|84.88|0
1634603980000|2021-10-19 00:39:40|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634603990000|2021-10-19 00:39:50|87.51|84.91|87.53|84.93|87.53|84.93|87.51|84.91|0
1634604000000|2021-10-19 00:40:00|87.51|84.91|87.53|84.93|87.53|84.93|87.51|84.91|0
1634604010000|2021-10-19 00:40:10|87.58|84.98|87.79|85.19|87.79|85.19|87.58|84.98|0
1634604020000|2021-10-19 00:40:20|87.9|85.3|87.85|85.25|87.9|85.3|87.85|85.25|0
1634604030000|2021-10-19 00:40:30|87.79|85.19|87.85|85.25|87.85|85.25|87.79|85.19|0
1634604040000|2021-10-19 00:40:40|87.82|85.22|87.85|85.25|87.85|85.25|87.82|85.22|0
1634604050000|2021-10-19 00:40:50|87.79|85.19|87.79|85.19|87.79|85.19|87.79|85.19|0
1634604060000|2021-10-19 00:41:00|87.74|85.14|87.69|85.09|87.74|85.14|87.69|85.09|0
1634604090000|2021-10-19 00:41:30|87.64|85.04|87.64|85.04|87.69|85.09|87.64|85.04|0
1634604100000|2021-10-19 00:41:40|87.69|85.09|87.69|85.09|87.69|85.09|87.69|85.09|0
1634604110000|2021-10-19 00:41:50|87.66|85.06|87.66|85.06|87.66|85.06|87.66|85.06|0
1634604120000|2021-10-19 00:42:00|87.64|85.04|87.74|85.14|87.74|85.14|87.64|85.04|0
1634604130000|2021-10-19 00:42:10|87.69|85.09|87.64|85.04|87.69|85.09|87.64|85.04|0
1634604150000|2021-10-19 00:42:30|87.66|85.06|87.53|84.93|87.66|85.06|87.53|84.93|0
1634604160000|2021-10-19 00:42:40|87.48|84.88|87.53|84.93|87.53|84.93|87.48|84.88|0
1634604180000|2021-10-19 00:43:00|87.48|84.88|87.48|84.88|87.51|84.91|87.48|84.88|0
1634604190000|2021-10-19 00:43:10|87.51|84.91|87.5|84.9|87.51|84.91|87.5|84.9|0
1634604200000|2021-10-19 00:43:20|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634604210000|2021-10-19 00:43:30|87.56|84.96|87.48|84.88|87.58|84.98|87.48|84.88|0
1634604220000|2021-10-19 00:43:40|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634604230000|2021-10-19 00:43:50|87.48|84.88|87.5|84.9|87.5|84.9|87.48|84.88|0
1634604240000|2021-10-19 00:44:00|87.48|84.88|87.48|84.88|87.53|84.93|87.48|84.88|0
1634604250000|2021-10-19 00:44:10|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634604290000|2021-10-19 00:44:50|87.5|84.9|87.5|84.9|87.5|84.9|87.5|84.9|0
1634604300000|2021-10-19 00:45:00|87.53|84.93|87.58|84.98|87.58|84.98|87.53|84.93|0
1634604310000|2021-10-19 00:45:10|87.63|85.03|87.58|84.98|87.63|85.03|87.58|84.98|0
1634604320000|2021-10-19 00:45:20|87.53|84.93|87.48|84.88|87.53|84.93|87.48|84.88|0
1634604330000|2021-10-19 00:45:30|87.53|84.93|87.53|84.93|87.53|84.93|87.48|84.88|0
1634604350000|2021-10-19 00:45:50|87.48|84.88|87.48|84.88|87.48|84.88|87.48|84.88|0
1634604370000|2021-10-19 00:46:10|87.53|84.93|87.63|85.03|87.63|85.03|87.53|84.93|0
1634604380000|2021-10-19 00:46:20|87.69|85.09|87.69|85.09|87.69|85.09|87.69|85.09|0
1634604390000|2021-10-19 00:46:30|87.79|85.19|87.9|85.3|87.9|85.3|87.79|85.19|0
1634604400000|2021-10-19 00:46:40|87.84|85.24|87.9|85.3|87.9|85.3|87.84|85.24|0
1634604410000|2021-10-19 00:46:50|87.79|85.19|87.79|85.19|87.79|85.19|87.74|85.14|0
1634604420000|2021-10-19 00:47:00|87.74|85.14|87.74|85.14|87.79|85.19|87.74|85.14|0
1634604430000|2021-10-19 00:47:10|87.69|85.09|87.63|85.03|87.69|85.09|87.63|85.03|0
1634604450000|2021-10-19 00:47:30|87.58|84.98|87.63|85.03|87.63|85.03|87.58|84.98|0
1634604460000|2021-10-19 00:47:40|87.58|84.98|87.53|84.93|87.58|84.98|87.53|84.93|0
1634604470000|2021-10-19 00:47:50|87.48|84.88|87.48|84.88|87.48|84.88|87.48|84.88|0
1634604480000|2021-10-19 00:48:00|87.5|84.9|87.48|84.88|87.53|84.93|87.48|84.88|0
1634604490000|2021-10-19 00:48:10|87.42|84.82|87.37|84.77|87.42|84.82|87.37|84.77|0
1634604500000|2021-10-19 00:48:20|87.32|84.72|87.37|84.77|87.37|84.77|87.32|84.72|0
1634604540000|2021-10-19 00:49:00|87.42|84.82|87.48|84.88|87.48|84.88|87.42|84.82|0
1634604550000|2021-10-19 00:49:10|87.42|84.82|87.48|84.88|87.48|84.88|87.42|84.82|0
1634604560000|2021-10-19 00:49:20|87.42|84.82|87.42|84.82|87.42|84.82|87.42|84.82|0
1634604580000|2021-10-19 00:49:40|87.37|84.77|87.37|84.77|87.42|84.82|87.37|84.77|0
1634604600000|2021-10-19 00:50:00|87.42|84.82|87.5|84.9|87.5|84.9|87.42|84.82|0
1634604610000|2021-10-19 00:50:10|87.47|84.87|87.53|84.93|87.53|84.93|87.47|84.87|0
1634604620000|2021-10-19 00:50:20|87.47|84.87|87.58|84.98|87.58|84.98|87.47|84.87|0
1634604630000|2021-10-19 00:50:30|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634604650000|2021-10-19 00:50:50|87.5|84.9|87.47|84.87|87.5|84.9|87.47|84.87|0
1634604660000|2021-10-19 00:51:00|87.53|84.93|87.47|84.87|87.53|84.93|87.47|84.87|0
1634604670000|2021-10-19 00:51:10|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634604680000|2021-10-19 00:51:20|87.5|84.9|87.5|84.9|87.5|84.9|87.5|84.9|0
1634604690000|2021-10-19 00:51:30|87.53|84.93|87.53|84.93|87.53|84.93|87.5|84.9|0
1634604700000|2021-10-19 00:51:40|87.58|84.98|87.47|84.87|87.58|84.98|87.47|84.87|0
1634604720000|2021-10-19 00:52:00|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634604730000|2021-10-19 00:52:10|87.47|84.87|87.47|84.87|87.47|84.87|87.47|84.87|0
1634604740000|2021-10-19 00:52:20|87.42|84.82|87.42|84.82|87.42|84.82|87.42|84.82|0
1634604750000|2021-10-19 00:52:30|87.47|84.87|87.47|84.87|87.47|84.87|87.47|84.87|0
1634604770000|2021-10-19 00:52:50|87.53|84.93|87.47|84.87|87.53|84.93|87.47|84.87|0
1634604780000|2021-10-19 00:53:00|87.53|84.93|87.47|84.87|87.53|84.93|87.47|84.87|0
1634604790000|2021-10-19 00:53:10|87.53|84.93|87.58|84.98|87.58|84.98|87.53|84.93|0
1634604800000|2021-10-19 00:53:20|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634604820000|2021-10-19 00:53:40|87.58|84.98|87.58|84.98|87.58|84.98|87.58|84.98|0
1634604830000|2021-10-19 00:53:50|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634604840000|2021-10-19 00:54:00|87.47|84.87|87.5|84.9|87.53|84.93|87.47|84.87|0
1634604850000|2021-10-19 00:54:10|87.53|84.93|87.53|84.93|87.53|84.93|87.5|84.9|0
1634604860000|2021-10-19 00:54:20|87.5|84.9|87.47|84.87|87.5|84.9|87.47|84.87|0
1634604870000|2021-10-19 00:54:30|87.42|84.82|87.37|84.77|87.42|84.82|87.37|84.77|0
1634604880000|2021-10-19 00:54:40|87.42|84.82|87.42|84.82|87.42|84.82|87.42|84.82|0
1634604900000|2021-10-19 00:55:00|87.47|84.87|87.42|84.82|87.47|84.87|87.42|84.82|0
1634604910000|2021-10-19 00:55:10|87.45|84.85|87.45|84.85|87.45|84.85|87.42|84.82|0
1634604920000|2021-10-19 00:55:20|87.47|84.87|87.5|84.9|87.5|84.9|87.47|84.87|0
1634604930000|2021-10-19 00:55:30|87.47|84.87|87.68|85.08|87.68|85.08|87.47|84.87|0
1634604940000|2021-10-19 00:55:40|87.63|85.03|87.58|84.98|87.68|85.08|87.58|84.98|0
1634604950000|2021-10-19 00:55:50|87.52|84.92|87.5|84.9|87.52|84.92|87.47|84.87|0
1634604960000|2021-10-19 00:56:00|87.47|84.87|87.42|84.82|87.52|84.92|87.42|84.82|0
1634604970000|2021-10-19 00:56:10|87.37|84.77|87.42|84.82|87.42|84.82|87.37|84.77|0
1634604980000|2021-10-19 00:56:20|87.37|84.77|87.32|84.72|87.37|84.77|87.32|84.72|0
1634604990000|2021-10-19 00:56:30|87.31|84.71|87.29|84.69|87.31|84.71|87.29|84.69|0
1634605000000|2021-10-19 00:56:40|87.31|84.71|87.26|84.66|87.31|84.71|87.26|84.66|0
1634605020000|2021-10-19 00:57:00|87.31|84.71|87.21|84.61|87.31|84.71|87.21|84.61|0
1634605050000|2021-10-19 00:57:30|87.24|84.64|87.21|84.61|87.24|84.64|87.21|84.61|0
1634605060000|2021-10-19 00:57:40|87.26|84.66|87.26|84.66|87.26|84.66|87.21|84.61|0
1634605090000|2021-10-19 00:58:10|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1634605100000|2021-10-19 00:58:20|87.26|84.66|87.29|84.69|87.29|84.69|87.26|84.66|0
1634605110000|2021-10-19 00:58:30|87.26|84.66|87.21|84.61|87.26|84.66|87.21|84.61|0
1634605120000|2021-10-19 00:58:40|87.26|84.66|87.26|84.66|87.26|84.66|87.26|84.66|0
1634605130000|2021-10-19 00:58:50|87.24|84.64|87.21|84.61|87.24|84.64|87.21|84.61|0
1634605140000|2021-10-19 00:59:00|87.16|84.56|87.16|84.56|87.21|84.61|87.16|84.56|0
1634605150000|2021-10-19 00:59:10|87.21|84.61|87.16|84.56|87.21|84.61|87.16|84.56|0
1634605160000|2021-10-19 00:59:20|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1634605190000|2021-10-19 00:59:50|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634605200000|2021-10-19 01:00:00|87.37|84.77|87.31|84.71|87.37|84.77|87.26|84.66|0
1634605210000|2021-10-19 01:00:10|87.37|84.77|87.37|84.77|87.42|84.82|87.37|84.77|0
1634605220000|2021-10-19 01:00:20|87.42|84.82|87.42|84.82|87.42|84.82|87.37|84.77|0
1634605230000|2021-10-19 01:00:30|87.47|84.87|87.42|84.82|87.47|84.87|87.42|84.82|0
1634605240000|2021-10-19 01:00:40|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634605250000|2021-10-19 01:00:50|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634605270000|2021-10-19 01:01:10|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634605280000|2021-10-19 01:01:20|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634605290000|2021-10-19 01:01:30|87.26|84.66|87.24|84.64|87.26|84.66|87.24|84.64|0
1634605300000|2021-10-19 01:01:40|87.21|84.61|87.26|84.66|87.26|84.66|87.21|84.61|0
1634605310000|2021-10-19 01:01:50|87.24|84.64|87.29|84.69|87.29|84.69|87.24|84.64|0
1634605320000|2021-10-19 01:02:00|87.26|84.66|87.24|84.64|87.26|84.66|87.24|84.64|0
1634605330000|2021-10-19 01:02:10|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1634605340000|2021-10-19 01:02:20|87.26|84.66|87.26|84.66|87.26|84.66|87.26|84.66|0
1634605350000|2021-10-19 01:02:30|87.21|84.61|87.23|84.63|87.26|84.66|87.21|84.61|0
1634605360000|2021-10-19 01:02:40|87.21|84.61|87.26|84.66|87.26|84.66|87.21|84.61|0
1634605390000|2021-10-19 01:03:10|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634605400000|2021-10-19 01:03:20|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1634605410000|2021-10-19 01:03:30|87.36|84.76|87.42|84.82|87.42|84.82|87.36|84.76|0
1634605420000|2021-10-19 01:03:40|87.47|84.87|87.52|84.92|87.52|84.92|87.47|84.87|0
1634605430000|2021-10-19 01:03:50|87.57|84.97|87.52|84.92|87.57|84.97|87.52|84.92|0
1634605440000|2021-10-19 01:04:00|87.47|84.87|87.52|84.92|87.52|84.92|87.47|84.87|0
1634605450000|2021-10-19 01:04:10|87.55|84.95|87.57|84.97|87.63|85.03|87.55|84.95|0
1634605460000|2021-10-19 01:04:20|87.52|84.92|87.52|84.92|87.52|84.92|87.52|84.92|0
1634605470000|2021-10-19 01:04:30|87.57|84.97|87.52|84.92|87.57|84.97|87.52|84.92|0
1634605480000|2021-10-19 01:04:40|87.57|84.97|87.57|84.97|87.57|84.97|87.57|84.97|0
1634605490000|2021-10-19 01:04:50|87.55|84.95|87.57|84.97|87.57|84.97|87.55|84.95|0
1634605500000|2021-10-19 01:05:00|87.63|85.03|87.73|85.13|87.73|85.13|87.63|85.03|0
1634605510000|2021-10-19 01:05:10|87.83|85.23|87.83|85.23|87.83|85.23|87.78|85.18|0
1634605520000|2021-10-19 01:05:20|87.78|85.18|87.73|85.13|87.78|85.18|87.73|85.13|0
1634605530000|2021-10-19 01:05:30|87.78|85.18|87.78|85.18|87.78|85.18|87.78|85.18|0
1634605540000|2021-10-19 01:05:40|87.73|85.13|87.73|85.13|87.78|85.18|87.73|85.13|0
1634605550000|2021-10-19 01:05:50|87.76|85.16|87.76|85.16|87.76|85.16|87.73|85.13|0
1634605560000|2021-10-19 01:06:00|87.73|85.13|87.73|85.13|87.78|85.18|87.73|85.13|0
1634605580000|2021-10-19 01:06:20|87.7|85.1|87.68|85.08|87.7|85.1|87.68|85.08|0
1634605610000|2021-10-19 01:06:50|87.7|85.1|87.7|85.1|87.7|85.1|87.7|85.1|0
1634605620000|2021-10-19 01:07:00|87.73|85.13|87.81|85.21|87.81|85.21|87.73|85.13|0
1634605630000|2021-10-19 01:07:10|87.89|85.29|87.89|85.29|87.89|85.29|87.83|85.23|0
1634605640000|2021-10-19 01:07:20|87.83|85.23|87.78|85.18|87.83|85.23|87.78|85.18|0
1634605650000|2021-10-19 01:07:30|87.73|85.13|87.73|85.13|87.73|85.13|87.68|85.08|0
1634605660000|2021-10-19 01:07:40|87.76|85.16|87.73|85.13|87.78|85.18|87.73|85.13|0
1634605680000|2021-10-19 01:08:00|87.7|85.1|87.7|85.1|87.7|85.1|87.7|85.1|0
1634605690000|2021-10-19 01:08:10|87.68|85.08|87.73|85.13|87.73|85.13|87.68|85.08|0
1634605700000|2021-10-19 01:08:20|87.68|85.08|87.73|85.13|87.73|85.13|87.68|85.08|0
1634605710000|2021-10-19 01:08:30|87.7|85.1|87.62|85.02|87.7|85.1|87.62|85.02|0
1634605720000|2021-10-19 01:08:40|87.68|85.08|87.68|85.08|87.68|85.08|87.62|85.02|0
1634605740000|2021-10-19 01:09:00|87.65|85.05|87.68|85.08|87.68|85.08|87.62|85.02|0
1634605750000|2021-10-19 01:09:10|87.62|85.02|87.68|85.08|87.68|85.08|87.62|85.02|0
1634605760000|2021-10-19 01:09:20|87.73|85.13|87.73|85.13|87.73|85.13|87.73|85.13|0
1634605780000|2021-10-19 01:09:40|87.7|85.1|87.68|85.08|87.73|85.13|87.68|85.08|0
1634605790000|2021-10-19 01:09:50|87.73|85.13|87.78|85.18|87.78|85.18|87.68|85.08|0
1634605800000|2021-10-19 01:10:00|87.83|85.23|87.83|85.23|87.83|85.23|87.78|85.18|0
1634605810000|2021-10-19 01:10:10|87.89|85.29|87.89|85.29|87.89|85.29|87.89|85.29|0
1634605820000|2021-10-19 01:10:20|87.88|85.28|87.94|85.34|87.94|85.34|87.88|85.28|0
1634605830000|2021-10-19 01:10:30|87.99|85.39|87.99|85.39|87.99|85.39|87.99|85.39|0
1634605840000|2021-10-19 01:10:40|87.94|85.34|87.94|85.34|87.94|85.34|87.94|85.34|0
1634605850000|2021-10-19 01:10:50|87.88|85.28|87.88|85.28|87.88|85.28|87.88|85.28|0
1634605860000|2021-10-19 01:11:00|87.94|85.34|87.94|85.34|87.94|85.34|87.88|85.28|0
1634605880000|2021-10-19 01:11:20|87.99|85.39|87.99|85.39|87.99|85.39|87.99|85.39|0
1634605890000|2021-10-19 01:11:30|88.04|85.44|88.09|85.49|88.09|85.49|88.04|85.44|0
1634605900000|2021-10-19 01:11:40|88.04|85.44|88.07|85.47|88.07|85.47|88.04|85.44|0
1634605910000|2021-10-19 01:11:50|88.04|85.44|88.09|85.49|88.09|85.49|88.04|85.44|0
1634605920000|2021-10-19 01:12:00|88.04|85.44|87.99|85.39|88.04|85.44|87.99|85.39|0
1634605930000|2021-10-19 01:12:10|87.94|85.34|87.99|85.39|87.99|85.39|87.94|85.34|0
1634605950000|2021-10-19 01:12:30|87.94|85.34|87.99|85.39|87.99|85.39|87.94|85.34|0
1634605970000|2021-10-19 01:12:50|87.94|85.34|87.96|85.36|87.96|85.36|87.94|85.34|0
1634605980000|2021-10-19 01:13:00|87.99|85.39|87.99|85.39|87.99|85.39|87.94|85.34|0
1634605990000|2021-10-19 01:13:10|88.04|85.44|87.99|85.39|88.04|85.44|87.99|85.39|0
1634606000000|2021-10-19 01:13:20|87.94|85.34|87.99|85.39|87.99|85.39|87.94|85.34|0
1634606010000|2021-10-19 01:13:30|87.94|85.34|87.99|85.39|87.99|85.39|87.94|85.34|0
1634606030000|2021-10-19 01:13:50|87.94|85.34|87.94|85.34|87.94|85.34|87.94|85.34|0
1634606040000|2021-10-19 01:14:00|87.99|85.39|87.99|85.39|87.99|85.39|87.99|85.39|0
1634606050000|2021-10-19 01:14:10|88.02|85.42|87.99|85.39|88.02|85.42|87.99|85.39|0
1634606060000|2021-10-19 01:14:20|87.94|85.34|87.94|85.34|87.94|85.34|87.94|85.34|0
1634606080000|2021-10-19 01:14:40|87.88|85.28|87.94|85.34|87.94|85.34|87.88|85.28|0
1634606090000|2021-10-19 01:14:50|87.99|85.39|87.99|85.39|87.99|85.39|87.99|85.39|0
1634606100000|2021-10-19 01:15:00|88.04|85.44|87.96|85.36|88.04|85.44|87.96|85.36|0
1634606110000|2021-10-19 01:15:10|87.94|85.34|87.99|85.39|87.99|85.39|87.94|85.34|0
1634606120000|2021-10-19 01:15:20|88.02|85.42|88.04|85.44|88.04|85.44|88.02|85.42|0
1634606130000|2021-10-19 01:15:30|87.99|85.39|87.99|85.39|87.99|85.39|87.99|85.39|0
1634606140000|2021-10-19 01:15:40|87.94|85.34|87.88|85.28|87.94|85.34|87.88|85.28|0
1634606150000|2021-10-19 01:15:50|87.83|85.23|87.83|85.23|87.88|85.28|87.83|85.23|0
1634606160000|2021-10-19 01:16:00|87.86|85.26|87.83|85.23|87.86|85.26|87.83|85.23|0
1634606170000|2021-10-19 01:16:10|87.88|85.28|87.93|85.33|87.93|85.33|87.88|85.28|0
1634606180000|2021-10-19 01:16:20|87.99|85.39|87.99|85.39|87.99|85.39|87.99|85.39|0
1634606190000|2021-10-19 01:16:30|87.96|85.36|87.93|85.33|87.96|85.36|87.93|85.33|0
1634606200000|2021-10-19 01:16:40|87.96|85.36|88.15|85.55|88.15|85.55|87.96|85.36|0
1634606210000|2021-10-19 01:16:50|88.2|85.6|88.2|85.6|88.25|85.65|88.2|85.6|0
1634606230000|2021-10-19 01:17:10|88.17|85.57|88.09|85.49|88.17|85.57|88.09|85.49|0
1634606240000|2021-10-19 01:17:20|88.04|85.44|88.12|85.52|88.12|85.52|88.04|85.44|0
1634606250000|2021-10-19 01:17:30|88.14|85.54|88.17|85.57|88.17|85.57|88.14|85.54|0
1634606260000|2021-10-19 01:17:40|88.2|85.6|88.2|85.6|88.2|85.6|88.2|85.6|0
1634606270000|2021-10-19 01:17:50|88.22|85.62|88.22|85.62|88.22|85.62|88.22|85.62|0
1634606280000|2021-10-19 01:18:00|88.25|85.65|88.14|85.54|88.25|85.65|88.14|85.54|0
1634606290000|2021-10-19 01:18:10|88.09|85.49|88.09|85.49|88.09|85.49|88.04|85.44|0
1634606300000|2021-10-19 01:18:20|88.07|85.47|88.09|85.49|88.12|85.52|88.07|85.47|0
1634606310000|2021-10-19 01:18:30|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634606320000|2021-10-19 01:18:40|88.12|85.52|88.09|85.49|88.14|85.54|88.09|85.49|0
1634606330000|2021-10-19 01:18:50|88.04|85.44|88.04|85.44|88.07|85.47|88.04|85.44|0
1634606340000|2021-10-19 01:19:00|88.09|85.49|87.99|85.39|88.09|85.49|87.99|85.39|0
1634606360000|2021-10-19 01:19:20|87.93|85.33|87.99|85.39|87.99|85.39|87.93|85.33|0
1634606390000|2021-10-19 01:19:50|87.96|85.36|87.96|85.36|87.99|85.39|87.96|85.36|0
1634606400000|2021-10-19 01:20:00|87.93|85.33|87.83|85.23|87.93|85.33|87.83|85.23|0
1634606410000|2021-10-19 01:20:10|87.78|85.18|87.78|85.18|87.78|85.18|87.78|85.18|0
1634606420000|2021-10-19 01:20:20|87.83|85.23|87.8|85.2|87.83|85.23|87.78|85.18|0
1634606430000|2021-10-19 01:20:30|87.78|85.18|87.83|85.23|87.83|85.23|87.78|85.18|0
1634606440000|2021-10-19 01:20:40|87.78|85.18|87.78|85.18|87.78|85.18|87.72|85.12|0
1634606450000|2021-10-19 01:20:50|87.72|85.12|87.78|85.18|87.78|85.18|87.72|85.12|0
1634606480000|2021-10-19 01:21:20|87.72|85.12|87.78|85.18|87.78|85.18|87.72|85.12|0
1634606490000|2021-10-19 01:21:30|87.77|85.17|87.77|85.17|87.77|85.17|87.77|85.17|0
1634606500000|2021-10-19 01:21:40|87.83|85.23|87.85|85.25|87.85|85.25|87.83|85.23|0
1634606510000|2021-10-19 01:21:50|87.83|85.23|87.83|85.23|87.83|85.23|87.83|85.23|0
1634606520000|2021-10-19 01:22:00|87.77|85.17|87.77|85.17|87.8|85.2|87.77|85.17|0
1634606530000|2021-10-19 01:22:10|87.75|85.15|87.77|85.17|87.77|85.17|87.75|85.15|0
1634606540000|2021-10-19 01:22:20|87.72|85.12|87.77|85.17|87.77|85.17|87.72|85.12|0
1634606550000|2021-10-19 01:22:30|87.75|85.15|87.75|85.15|87.75|85.15|87.75|85.15|0
1634606560000|2021-10-19 01:22:40|87.77|85.17|87.77|85.17|87.77|85.17|87.72|85.12|0
1634606570000|2021-10-19 01:22:50|87.72|85.12|87.77|85.17|87.77|85.17|87.72|85.12|0
1634606590000|2021-10-19 01:23:10|87.83|85.23|87.83|85.23|87.83|85.23|87.77|85.17|0
1634606600000|2021-10-19 01:23:20|87.88|85.28|87.88|85.28|87.88|85.28|87.88|85.28|0
1634606610000|2021-10-19 01:23:30|87.83|85.23|87.83|85.23|87.83|85.23|87.83|85.23|0
1634606620000|2021-10-19 01:23:40|87.85|85.25|87.83|85.23|87.85|85.25|87.83|85.23|0
1634606630000|2021-10-19 01:23:50|87.85|85.25|87.83|85.23|87.85|85.25|87.77|85.17|0
1634606640000|2021-10-19 01:24:00|87.88|85.28|87.88|85.28|87.88|85.28|87.88|85.28|0
1634606650000|2021-10-19 01:24:10|87.98|85.38|88.09|85.49|88.09|85.49|87.98|85.38|0
1634606660000|2021-10-19 01:24:20|88.04|85.44|88.04|85.44|88.09|85.49|88.04|85.44|0
1634606670000|2021-10-19 01:24:30|88.09|85.49|88.09|85.49|88.09|85.49|88.09|85.49|0
1634606680000|2021-10-19 01:24:40|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634606690000|2021-10-19 01:24:50|88.25|85.65|88.25|85.65|88.25|85.65|88.25|85.65|0
1634606700000|2021-10-19 01:25:00|88.17|85.57|88.14|85.54|88.19|85.59|88.14|85.54|0
1634606710000|2021-10-19 01:25:10|88.09|85.49|88.09|85.49|88.14|85.54|88.09|85.49|0
1634606730000|2021-10-19 01:25:30|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634606740000|2021-10-19 01:25:40|88.12|85.52|88.09|85.49|88.14|85.54|88.09|85.49|0
1634606760000|2021-10-19 01:26:00|88.04|85.44|88.09|85.49|88.09|85.49|88.04|85.44|0
1634606770000|2021-10-19 01:26:10|88.14|85.54|88.09|85.49|88.14|85.54|88.09|85.49|0
1634606780000|2021-10-19 01:26:20|88.06|85.46|88.06|85.46|88.06|85.46|88.06|85.46|0
1634606790000|2021-10-19 01:26:30|88.04|85.44|88.09|85.49|88.09|85.49|88.04|85.44|0
1634606800000|2021-10-19 01:26:40|88.04|85.44|88.04|85.44|88.04|85.44|88.04|85.44|0
1634606820000|2021-10-19 01:27:00|88.12|85.52|88.14|85.54|88.14|85.54|88.12|85.52|0
1634606830000|2021-10-19 01:27:10|88.09|85.49|88.14|85.54|88.14|85.54|88.09|85.49|0
1634606840000|2021-10-19 01:27:20|88.19|85.59|88.14|85.54|88.19|85.59|88.14|85.54|0
1634606850000|2021-10-19 01:27:30|88.12|85.52|88.09|85.49|88.14|85.54|88.09|85.49|0
1634606860000|2021-10-19 01:27:40|88.19|85.59|88.19|85.59|88.19|85.59|88.19|85.59|0
1634606870000|2021-10-19 01:27:50|88.17|85.57|88.22|85.62|88.22|85.62|88.17|85.57|0
1634606880000|2021-10-19 01:28:00|88.19|85.59|88.19|85.59|88.22|85.62|88.19|85.59|0
1634606890000|2021-10-19 01:28:10|88.14|85.54|88.19|85.59|88.19|85.59|88.14|85.54|0
1634606900000|2021-10-19 01:28:20|88.25|85.65|88.22|85.62|88.25|85.65|88.22|85.62|0
1634606910000|2021-10-19 01:28:30|88.25|85.65|88.25|85.65|88.25|85.65|88.22|85.62|0
1634606920000|2021-10-19 01:28:40|88.19|85.59|88.19|85.59|88.25|85.65|88.19|85.59|0
1634606930000|2021-10-19 01:28:50|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634606940000|2021-10-19 01:29:00|88.19|85.59|88.14|85.54|88.19|85.59|88.14|85.54|0
1634606950000|2021-10-19 01:29:10|88.11|85.51|88.14|85.54|88.14|85.54|88.11|85.51|0
1634606990000|2021-10-19 01:29:50|88.11|85.51|88.09|85.49|88.11|85.51|88.09|85.49|0
1634607000000|2021-10-19 01:30:00|88.14|85.54|88.14|85.54|88.14|85.54|88.14|85.54|0
1634607010000|2021-10-19 01:30:10|88.09|85.49|88.14|85.54|88.14|85.54|88.09|85.49|0
1634607020000|2021-10-19 01:30:20|88.09|85.49|88.03|85.43|88.09|85.49|88.03|85.43|0
1634607030000|2021-10-19 01:30:30|88.09|85.49|88.06|85.46|88.09|85.49|88.03|85.43|0
1634607040000|2021-10-19 01:30:40|88.14|85.54|88.06|85.46|88.14|85.54|88.06|85.46|0
1634607050000|2021-10-19 01:30:50|88.09|85.49|88.06|85.46|88.09|85.49|88.06|85.46|0
1634607060000|2021-10-19 01:31:00|88.09|85.49|88.09|85.49|88.09|85.49|88.03|85.43|0
1634607080000|2021-10-19 01:31:20|88.11|85.51|88.14|85.54|88.14|85.54|88.09|85.49|0
1634607090000|2021-10-19 01:31:30|88.17|85.57|88.19|85.59|88.24|85.64|88.17|85.57|0
1634607100000|2021-10-19 01:31:40|88.24|85.64|88.24|85.64|88.3|85.7|88.24|85.64|0
1634607110000|2021-10-19 01:31:50|88.27|85.67|88.19|85.59|88.27|85.67|88.19|85.59|0
1634607120000|2021-10-19 01:32:00|88.24|85.64|88.19|85.59|88.24|85.64|88.19|85.59|0
1634607130000|2021-10-19 01:32:10|88.24|85.64|88.24|85.64|88.24|85.64|88.24|85.64|0
1634607140000|2021-10-19 01:32:20|88.22|85.62|88.14|85.54|88.22|85.62|88.14|85.54|0
1634607150000|2021-10-19 01:32:30|88.09|85.49|88.03|85.43|88.09|85.49|88.03|85.43|0
1634607160000|2021-10-19 01:32:40|88.06|85.46|88.03|85.43|88.09|85.49|88.03|85.43|0
1634607180000|2021-10-19 01:33:00|87.98|85.38|87.87|85.27|87.98|85.38|87.87|85.27|0
1634607190000|2021-10-19 01:33:10|87.93|85.33|87.82|85.22|87.93|85.33|87.82|85.22|0
1634607200000|2021-10-19 01:33:20|87.87|85.27|87.82|85.22|87.87|85.27|87.82|85.22|0
1634607210000|2021-10-19 01:33:30|87.87|85.27|87.77|85.17|87.87|85.27|87.77|85.17|0
1634607230000|2021-10-19 01:33:50|87.72|85.12|87.77|85.17|87.77|85.17|87.72|85.12|0
1634607240000|2021-10-19 01:34:00|87.82|85.22|87.77|85.17|87.82|85.22|87.72|85.12|0
1634607250000|2021-10-19 01:34:10|87.72|85.12|87.77|85.17|87.77|85.17|87.72|85.12|0
1634607260000|2021-10-19 01:34:20|87.82|85.22|87.77|85.17|87.82|85.22|87.77|85.17|0
1634607280000|2021-10-19 01:34:40|87.74|85.14|87.74|85.14|87.74|85.14|87.74|85.14|0
1634607290000|2021-10-19 01:34:50|87.72|85.12|87.72|85.12|87.74|85.14|87.72|85.12|0
1634607300000|2021-10-19 01:35:00|87.77|85.17|87.56|84.96|87.77|85.17|87.56|84.96|0
1634607310000|2021-10-19 01:35:10|87.51|84.91|87.45|84.85|87.51|84.91|87.45|84.85|0
1634607320000|2021-10-19 01:35:20|87.51|84.91|87.51|84.91|87.51|84.91|87.51|84.91|0
1634607330000|2021-10-19 01:35:30|87.45|84.85|87.51|84.91|87.51|84.91|87.45|84.85|0
1634607350000|2021-10-19 01:35:50|87.56|84.96|87.59|84.99|87.61|85.01|87.56|84.96|0
1634607360000|2021-10-19 01:36:00|87.61|85.01|87.66|85.06|87.66|85.06|87.59|84.99|0
1634607370000|2021-10-19 01:36:10|87.72|85.12|87.72|85.12|87.72|85.12|87.72|85.12|0
1634607380000|2021-10-19 01:36:20|87.66|85.06|87.69|85.09|87.69|85.09|87.66|85.06|0
1634607390000|2021-10-19 01:36:30|87.72|85.12|87.74|85.14|87.74|85.14|87.72|85.12|0
1634607400000|2021-10-19 01:36:40|87.77|85.17|87.74|85.14|87.77|85.17|87.72|85.12|0
1634607410000|2021-10-19 01:36:50|87.72|85.12|87.66|85.06|87.72|85.12|87.66|85.06|0
1634607420000|2021-10-19 01:37:00|87.61|85.01|87.61|85.01|87.66|85.06|87.61|85.01|0
1634607430000|2021-10-19 01:37:10|87.66|85.06|87.66|85.06|87.66|85.06|87.66|85.06|0
1634607440000|2021-10-19 01:37:20|87.72|85.12|87.77|85.17|87.77|85.17|87.72|85.12|0
1634607450000|2021-10-19 01:37:30|87.72|85.12|87.74|85.14|87.77|85.17|87.72|85.12|0
1634607460000|2021-10-19 01:37:40|87.72|85.12|87.72|85.12|87.72|85.12|87.72|85.12|0
1634607470000|2021-10-19 01:37:50|87.66|85.06|87.66|85.06|87.66|85.06|87.66|85.06|0
1634607480000|2021-10-19 01:38:00|87.61|85.01|87.72|85.12|87.72|85.12|87.61|85.01|0
1634607490000|2021-10-19 01:38:10|87.66|85.06|87.66|85.06|87.66|85.06|87.64|85.04|0
1634607500000|2021-10-19 01:38:20|87.64|85.04|87.66|85.06|87.66|85.06|87.64|85.04|0
1634607520000|2021-10-19 01:38:40|87.69|85.09|87.66|85.06|87.69|85.09|87.66|85.06|0
1634607540000|2021-10-19 01:39:00|87.69|85.09|87.66|85.06|87.69|85.09|87.66|85.06|0
1634607550000|2021-10-19 01:39:10|87.71|85.11|87.69|85.09|87.71|85.11|87.69|85.09|0
1634607560000|2021-10-19 01:39:20|87.66|85.06|87.64|85.04|87.66|85.06|87.64|85.04|0
1634607570000|2021-10-19 01:39:30|87.66|85.06|87.66|85.06|87.71|85.11|87.66|85.06|0
1634607580000|2021-10-19 01:39:40|87.71|85.11|87.71|85.11|87.71|85.11|87.66|85.06|0
1634607590000|2021-10-19 01:39:50|87.66|85.06|87.71|85.11|87.71|85.11|87.66|85.06|0
1634607600000|2021-10-19 01:40:00|87.66|85.06|87.66|85.06|87.66|85.06|87.64|85.04|0
1634607610000|2021-10-19 01:40:10|87.71|85.11|87.71|85.11|87.71|85.11|87.71|85.11|0
1634607620000|2021-10-19 01:40:20|87.66|85.06|87.66|85.06|87.66|85.06|87.66|85.06|0
1634607630000|2021-10-19 01:40:30|87.71|85.11|87.66|85.06|87.71|85.11|87.66|85.06|0
1634607640000|2021-10-19 01:40:40|87.61|85.01|87.71|85.11|87.71|85.11|87.61|85.01|0
1634607650000|2021-10-19 01:40:50|87.74|85.14|87.71|85.11|87.74|85.14|87.71|85.11|0
1634607660000|2021-10-19 01:41:00|87.77|85.17|87.71|85.11|87.77|85.17|87.71|85.11|0
1634607670000|2021-10-19 01:41:10|87.77|85.17|87.71|85.11|87.77|85.17|87.71|85.11|0
1634607680000|2021-10-19 01:41:20|87.74|85.14|87.66|85.06|87.74|85.14|87.66|85.06|0
1634607690000|2021-10-19 01:41:30|87.71|85.11|87.71|85.11|87.71|85.11|87.71|85.11|0
1634607720000|2021-10-19 01:42:00|87.77|85.17|87.66|85.06|87.77|85.17|87.66|85.06|0
1634607740000|2021-10-19 01:42:20|87.61|85.01|87.61|85.01|87.61|85.01|87.61|85.01|0
1634607760000|2021-10-19 01:42:40|87.66|85.06|87.69|85.09|87.71|85.11|87.66|85.06|0
1634607770000|2021-10-19 01:42:50|87.71|85.11|87.69|85.09|87.71|85.11|87.66|85.06|0
1634607780000|2021-10-19 01:43:00|87.66|85.06|87.61|85.01|87.66|85.06|87.61|85.01|0
1634607790000|2021-10-19 01:43:10|87.66|85.06|87.61|85.01|87.66|85.06|87.61|85.01|0
1634607800000|2021-10-19 01:43:20|87.66|85.06|87.66|85.06|87.66|85.06|87.66|85.06|0
1634607810000|2021-10-19 01:43:30|87.71|85.11|87.69|85.09|87.71|85.11|87.69|85.09|0
1634607820000|2021-10-19 01:43:40|87.71|85.11|87.71|85.11|87.71|85.11|87.71|85.11|0
1634607830000|2021-10-19 01:43:50|87.66|85.06|87.66|85.06|87.66|85.06|87.66|85.06|0
1634607840000|2021-10-19 01:44:00|87.69|85.09|87.69|85.09|87.69|85.09|87.69|85.09|0
1634607850000|2021-10-19 01:44:10|87.66|85.06|87.71|85.11|87.71|85.11|87.66|85.06|0
1634607860000|2021-10-19 01:44:20|87.69|85.09|87.71|85.11|87.71|85.11|87.69|85.09|0
1634607870000|2021-10-19 01:44:30|87.66|85.06|87.66|85.06|87.66|85.06|87.66|85.06|0
1634607900000|2021-10-19 01:45:00|87.61|85.01|87.61|85.01|87.61|85.01|87.61|85.01|0
1634607920000|2021-10-19 01:45:20|87.55|84.95|87.55|84.95|87.55|84.95|87.55|84.95|0
1634607930000|2021-10-19 01:45:30|87.5|84.9|87.5|84.9|87.5|84.9|87.5|84.9|0
1634607940000|2021-10-19 01:45:40|87.45|84.85|87.45|84.85|87.45|84.85|87.45|84.85|0
1634607950000|2021-10-19 01:45:50|87.4|84.8|87.35|84.75|87.4|84.8|87.35|84.75|0
1634607960000|2021-10-19 01:46:00|87.4|84.8|87.4|84.8|87.4|84.8|87.4|84.8|0
1634607970000|2021-10-19 01:46:10|87.45|84.85|87.4|84.8|87.45|84.85|87.4|84.8|0
1634607980000|2021-10-19 01:46:20|87.34|84.74|87.4|84.8|87.4|84.8|87.34|84.74|0
1634607990000|2021-10-19 01:46:30|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1634608000000|2021-10-19 01:46:40|87.4|84.8|87.34|84.74|87.4|84.8|87.34|84.74|0
1634608010000|2021-10-19 01:46:50|87.4|84.8|87.4|84.8|87.4|84.8|87.34|84.74|0
1634608020000|2021-10-19 01:47:00|87.37|84.77|87.5|84.9|87.5|84.9|87.37|84.77|0
1634608030000|2021-10-19 01:47:10|87.45|84.85|87.45|84.85|87.45|84.85|87.45|84.85|0
1634608040000|2021-10-19 01:47:20|87.48|84.88|87.48|84.88|87.48|84.88|87.48|84.88|0
1634608050000|2021-10-19 01:47:30|87.45|84.85|87.45|84.85|87.45|84.85|87.45|84.85|0
1634608060000|2021-10-19 01:47:40|87.4|84.8|87.34|84.74|87.4|84.8|87.34|84.74|0
1634608070000|2021-10-19 01:47:50|87.37|84.77|87.34|84.74|87.37|84.77|87.34|84.74|0
1634608080000|2021-10-19 01:48:00|87.29|84.69|87.29|84.69|87.29|84.69|87.29|84.69|0
1634608090000|2021-10-19 01:48:10|87.32|84.72|87.29|84.69|87.32|84.72|87.29|84.69|0
1634608100000|2021-10-19 01:48:20|87.34|84.74|87.4|84.8|87.4|84.8|87.29|84.69|0
1634608120000|2021-10-19 01:48:40|87.34|84.74|87.45|84.85|87.45|84.85|87.34|84.74|0
1634608130000|2021-10-19 01:48:50|87.48|84.88|87.45|84.85|87.48|84.88|87.45|84.85|0
1634608140000|2021-10-19 01:49:00|87.4|84.8|87.45|84.85|87.45|84.85|87.4|84.8|0
1634608150000|2021-10-19 01:49:10|87.4|84.8|87.4|84.8|87.4|84.8|87.4|84.8|0
1634608160000|2021-10-19 01:49:20|87.34|84.74|87.4|84.8|87.4|84.8|87.34|84.74|0
1634608170000|2021-10-19 01:49:30|87.45|84.85|87.4|84.8|87.45|84.85|87.4|84.8|0
1634608180000|2021-10-19 01:49:40|87.42|84.82|87.4|84.8|87.42|84.82|87.4|84.8|0
1634608190000|2021-10-19 01:49:50|87.45|84.85|87.5|84.9|87.55|84.95|87.45|84.85|0
1634608200000|2021-10-19 01:50:00|87.48|84.88|87.48|84.88|87.48|84.88|87.45|84.85|0
1634608210000|2021-10-19 01:50:10|87.45|84.85|87.5|84.9|87.5|84.9|87.45|84.85|0
1634608230000|2021-10-19 01:50:30|87.55|84.95|87.6|85|87.6|85|87.55|84.95|0
1634608250000|2021-10-19 01:50:50|87.58|84.98|87.5|84.9|87.58|84.98|87.5|84.9|0
1634608260000|2021-10-19 01:51:00|87.55|84.95|87.5|84.9|87.55|84.95|87.5|84.9|0
1634608270000|2021-10-19 01:51:10|87.45|84.85|87.5|84.9|87.5|84.9|87.45|84.85|0
1634608300000|2021-10-19 01:51:40|87.45|84.85|87.45|84.85|87.45|84.85|87.45|84.85|0
1634608310000|2021-10-19 01:51:50|87.5|84.9|87.45|84.85|87.5|84.9|87.45|84.85|0
1634608320000|2021-10-19 01:52:00|87.5|84.9|87.45|84.85|87.5|84.9|87.45|84.85|0
1634608350000|2021-10-19 01:52:30|87.39|84.79|87.34|84.74|87.39|84.79|87.34|84.74|0
1634608400000|2021-10-19 01:53:20|87.29|84.69|87.29|84.69|87.29|84.69|87.29|84.69|0
1634608420000|2021-10-19 01:53:40|87.24|84.64|87.29|84.69|87.29|84.69|87.24|84.64|0
1634608430000|2021-10-19 01:53:50|87.24|84.64|87.24|84.64|87.26|84.66|87.24|84.64|0
1634608440000|2021-10-19 01:54:00|87.18|84.58|87.18|84.58|87.18|84.58|87.18|84.58|0
1634608450000|2021-10-19 01:54:10|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1634608460000|2021-10-19 01:54:20|87.18|84.58|87.18|84.58|87.18|84.58|87.18|84.58|0
1634608470000|2021-10-19 01:54:30|87.13|84.53|87.08|84.48|87.13|84.53|87.08|84.48|0
1634608480000|2021-10-19 01:54:40|87.03|84.43|86.98|84.38|87.03|84.43|86.98|84.38|0
1634608490000|2021-10-19 01:54:50|86.95|84.35|86.92|84.32|86.95|84.35|86.92|84.32|0
1634608500000|2021-10-19 01:55:00|86.87|84.27|86.87|84.27|86.87|84.27|86.87|84.27|0
1634608510000|2021-10-19 01:55:10|86.85|84.25|86.82|84.22|86.87|84.27|86.82|84.22|0
1634608520000|2021-10-19 01:55:20|86.87|84.27|86.87|84.27|86.87|84.27|86.87|84.27|0
1634608530000|2021-10-19 01:55:30|86.82|84.22|86.87|84.27|86.87|84.27|86.82|84.22|0
1634608540000|2021-10-19 01:55:40|86.82|84.22|86.77|84.17|86.82|84.22|86.77|84.17|0
1634608560000|2021-10-19 01:56:00|86.82|84.22|86.82|84.22|86.82|84.22|86.82|84.22|0
1634608570000|2021-10-19 01:56:10|86.87|84.27|86.87|84.27|86.87|84.27|86.87|84.27|0
1634608580000|2021-10-19 01:56:20|86.82|84.22|86.87|84.27|86.87|84.27|86.82|84.22|0
1634608590000|2021-10-19 01:56:30|86.82|84.22|86.82|84.22|86.82|84.22|86.82|84.22|0
1634608610000|2021-10-19 01:56:50|86.77|84.17|86.77|84.17|86.77|84.17|86.77|84.17|0
1634608620000|2021-10-19 01:57:00|86.71|84.11|86.66|84.06|86.71|84.11|86.61|84.01|0
1634608630000|2021-10-19 01:57:10|86.61|84.01|86.46|83.86|86.61|84.01|86.46|83.86|0
1634608640000|2021-10-19 01:57:20|86.51|83.91|86.51|83.91|86.51|83.91|86.51|83.91|0
1634608650000|2021-10-19 01:57:30|86.56|83.96|86.56|83.96|86.56|83.96|86.51|83.91|0
1634608660000|2021-10-19 01:57:40|86.53|83.93|86.56|83.96|86.56|83.96|86.53|83.93|0
1634608670000|2021-10-19 01:57:50|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634608680000|2021-10-19 01:58:00|86.56|83.96|86.56|83.96|86.56|83.96|86.56|83.96|0
1634608690000|2021-10-19 01:58:10|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634608700000|2021-10-19 01:58:20|86.56|83.96|86.61|84.01|86.61|84.01|86.56|83.96|0
1634608720000|2021-10-19 01:58:40|86.66|84.06|86.61|84.01|86.66|84.06|86.61|84.01|0
1634608730000|2021-10-19 01:58:50|86.66|84.06|86.61|84.01|86.66|84.06|86.61|84.01|0
1634608740000|2021-10-19 01:59:00|86.66|84.06|86.66|84.06|86.66|84.06|86.66|84.06|0
1634608780000|2021-10-19 01:59:40|86.61|84.01|86.64|84.04|86.64|84.04|86.61|84.01|0
1634608790000|2021-10-19 01:59:50|86.66|84.06|86.66|84.06|86.66|84.06|86.66|84.06|0
1634608800000|2021-10-19 02:00:00|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634608810000|2021-10-19 02:00:10|86.58|83.98|86.56|83.96|86.61|84.01|86.56|83.96|0
1634608820000|2021-10-19 02:00:20|86.61|84.01|86.61|84.01|86.61|84.01|86.56|83.96|0
1634608830000|2021-10-19 02:00:30|86.58|83.98|86.58|83.98|86.58|83.98|86.58|83.98|0
1634608840000|2021-10-19 02:00:40|86.61|84.01|86.61|84.01|86.61|84.01|86.58|83.98|0
1634608880000|2021-10-19 02:01:20|86.66|84.06|86.66|84.06|86.66|84.06|86.66|84.06|0
1634608890000|2021-10-19 02:01:30|86.61|84.01|86.66|84.06|86.66|84.06|86.61|84.01|0
1634608910000|2021-10-19 02:01:50|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634608920000|2021-10-19 02:02:00|86.56|83.96|86.61|84.01|86.61|84.01|86.56|83.96|0
1634608950000|2021-10-19 02:02:30|86.66|84.06|86.66|84.06|86.66|84.06|86.66|84.06|0
1634608960000|2021-10-19 02:02:40|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634608970000|2021-10-19 02:02:50|86.66|84.06|86.66|84.06|86.66|84.06|86.66|84.06|0
1634608980000|2021-10-19 02:03:00|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634608990000|2021-10-19 02:03:10|86.66|84.06|86.66|84.06|86.66|84.06|86.66|84.06|0
1634609000000|2021-10-19 02:03:20|86.71|84.11|86.71|84.11|86.71|84.11|86.71|84.11|0
1634609010000|2021-10-19 02:03:30|86.66|84.06|86.66|84.06|86.66|84.06|86.66|84.06|0
1634609020000|2021-10-19 02:03:40|86.61|84.01|86.66|84.06|86.66|84.06|86.61|84.01|0
1634609070000|2021-10-19 02:04:30|86.63|84.03|86.61|84.01|86.63|84.03|86.61|84.01|0
1634609080000|2021-10-19 02:04:40|86.56|83.96|86.56|83.96|86.56|83.96|86.56|83.96|0
1634609090000|2021-10-19 02:04:50|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634609100000|2021-10-19 02:05:00|86.56|83.96|86.56|83.96|86.56|83.96|86.56|83.96|0
1634609120000|2021-10-19 02:05:20|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634609140000|2021-10-19 02:05:40|86.63|84.03|86.66|84.06|86.66|84.06|86.61|84.01|0
1634609150000|2021-10-19 02:05:50|86.63|84.03|86.66|84.06|86.66|84.06|86.61|84.01|0
1634609160000|2021-10-19 02:06:00|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634609170000|2021-10-19 02:06:10|86.63|84.03|86.66|84.06|86.66|84.06|86.63|84.03|0
1634609200000|2021-10-19 02:06:40|86.63|84.03|86.61|84.01|86.63|84.03|86.61|84.01|0
1634609210000|2021-10-19 02:06:50|86.66|84.06|86.66|84.06|86.66|84.06|86.66|84.06|0
1634609230000|2021-10-19 02:07:10|86.71|84.11|86.71|84.11|86.71|84.11|86.71|84.11|0
1634609240000|2021-10-19 02:07:20|86.66|84.06|86.71|84.11|86.71|84.11|86.66|84.06|0
1634609250000|2021-10-19 02:07:30|86.66|84.06|86.66|84.06|86.66|84.06|86.66|84.06|0
1634609260000|2021-10-19 02:07:40|86.71|84.11|86.71|84.11|86.71|84.11|86.71|84.11|0
1634609270000|2021-10-19 02:07:50|86.66|84.06|86.71|84.11|86.71|84.11|86.66|84.06|0
1634609280000|2021-10-19 02:08:00|86.69|84.09|86.76|84.16|86.76|84.16|86.66|84.06|0
1634609290000|2021-10-19 02:08:10|86.81|84.21|86.81|84.21|86.81|84.21|86.81|84.21|0
1634609300000|2021-10-19 02:08:20|86.76|84.16|86.76|84.16|86.76|84.16|86.76|84.16|0
1634609310000|2021-10-19 02:08:30|86.74|84.14|86.76|84.16|86.76|84.16|86.74|84.14|0
1634609320000|2021-10-19 02:08:40|86.81|84.21|86.92|84.32|86.92|84.32|86.81|84.21|0
1634609350000|2021-10-19 02:09:10|86.87|84.27|86.92|84.32|86.92|84.32|86.87|84.27|0
1634609360000|2021-10-19 02:09:20|86.87|84.27|86.89|84.29|86.89|84.29|86.87|84.27|0
1634609370000|2021-10-19 02:09:30|86.92|84.32|86.87|84.27|86.92|84.32|86.87|84.27|0
1634609380000|2021-10-19 02:09:40|86.92|84.32|86.92|84.32|86.92|84.32|86.92|84.32|0
1634609400000|2021-10-19 02:10:00|86.87|84.27|86.87|84.27|86.87|84.27|86.87|84.27|0
1634609410000|2021-10-19 02:10:10|86.86|84.26|86.86|84.26|86.86|84.26|86.86|84.26|0
1634609420000|2021-10-19 02:10:20|86.92|84.32|86.92|84.32|86.92|84.32|86.92|84.32|0
1634609430000|2021-10-19 02:10:30|86.86|84.26|86.86|84.26|86.86|84.26|86.86|84.26|0
1634609450000|2021-10-19 02:10:50|86.92|84.32|86.92|84.32|86.92|84.32|86.92|84.32|0
1634609470000|2021-10-19 02:11:10|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1634609480000|2021-10-19 02:11:20|87.02|84.42|86.97|84.37|87.02|84.42|86.97|84.37|0
1634609500000|2021-10-19 02:11:40|86.92|84.32|86.92|84.32|86.92|84.32|86.92|84.32|0
1634609510000|2021-10-19 02:11:50|86.97|84.37|86.86|84.26|86.97|84.37|86.86|84.26|0
1634609520000|2021-10-19 02:12:00|86.92|84.32|86.92|84.32|86.92|84.32|86.92|84.32|0
1634609540000|2021-10-19 02:12:20|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1634609580000|2021-10-19 02:13:00|86.92|84.32|86.92|84.32|86.92|84.32|86.92|84.32|0
1634609590000|2021-10-19 02:13:10|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1634609600000|2021-10-19 02:13:20|86.92|84.32|86.92|84.32|86.92|84.32|86.92|84.32|0
1634609610000|2021-10-19 02:13:30|86.94|84.34|86.92|84.32|86.97|84.37|86.92|84.32|0
1634609620000|2021-10-19 02:13:40|86.89|84.29|86.89|84.29|86.89|84.29|86.89|84.29|0
1634609630000|2021-10-19 02:13:50|86.92|84.32|86.89|84.29|86.92|84.32|86.86|84.26|0
1634609640000|2021-10-19 02:14:00|86.86|84.26|86.92|84.32|86.92|84.32|86.86|84.26|0
1634609660000|2021-10-19 02:14:20|86.86|84.26|86.92|84.32|86.92|84.32|86.86|84.26|0
1634609680000|2021-10-19 02:14:40|86.91|84.31|86.91|84.31|86.91|84.31|86.91|84.31|0
1634609690000|2021-10-19 02:14:50|86.89|84.29|86.86|84.26|86.89|84.29|86.86|84.26|0
1634609730000|2021-10-19 02:15:30|86.81|84.21|86.86|84.26|86.86|84.26|86.81|84.21|0
1634609780000|2021-10-19 02:16:20|86.91|84.31|86.91|84.31|86.91|84.31|86.91|84.31|0
1634609790000|2021-10-19 02:16:30|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1634609800000|2021-10-19 02:16:40|86.91|84.31|86.91|84.31|86.97|84.37|86.91|84.31|0
1634609810000|2021-10-19 02:16:50|86.97|84.37|87.02|84.42|87.02|84.42|86.97|84.37|0
1634609820000|2021-10-19 02:17:00|87.07|84.47|87.02|84.42|87.07|84.47|87.02|84.42|0
1634609830000|2021-10-19 02:17:10|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634609840000|2021-10-19 02:17:20|87.02|84.42|87.07|84.47|87.07|84.47|87.02|84.42|0
1634609850000|2021-10-19 02:17:30|87.02|84.42|87.02|84.42|87.02|84.42|87.02|84.42|0
1634609880000|2021-10-19 02:18:00|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634609890000|2021-10-19 02:18:10|87.04|84.44|87.07|84.47|87.07|84.47|87.02|84.42|0
1634609900000|2021-10-19 02:18:20|87.02|84.42|87.02|84.42|87.02|84.42|87.02|84.42|0
1634609930000|2021-10-19 02:18:50|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1634609960000|2021-10-19 02:19:20|86.96|84.36|87.02|84.42|87.02|84.42|86.96|84.36|0
1634609970000|2021-10-19 02:19:30|86.96|84.36|87.02|84.42|87.02|84.42|86.96|84.36|0
1634609980000|2021-10-19 02:19:40|86.99|84.39|86.99|84.39|86.99|84.39|86.99|84.39|0
1634609990000|2021-10-19 02:19:50|87.02|84.42|86.96|84.36|87.02|84.42|86.96|84.36|0
1634610000000|2021-10-19 02:20:00|87.02|84.42|87.02|84.42|87.02|84.42|86.96|84.36|0
1634610010000|2021-10-19 02:20:10|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634610020000|2021-10-19 02:20:20|87.12|84.52|87.12|84.52|87.17|84.57|87.12|84.52|0
1634610030000|2021-10-19 02:20:30|87.15|84.55|87.12|84.52|87.17|84.57|87.12|84.52|0
1634610040000|2021-10-19 02:20:40|87.07|84.47|87.07|84.47|87.1|84.5|87.07|84.47|0
1634610050000|2021-10-19 02:20:50|87.1|84.5|87.12|84.52|87.12|84.52|87.07|84.47|0
1634610060000|2021-10-19 02:21:00|87.1|84.5|87.07|84.47|87.1|84.5|87.07|84.47|0
1634610090000|2021-10-19 02:21:30|87.1|84.5|87.07|84.47|87.12|84.52|87.07|84.47|0
1634610100000|2021-10-19 02:21:40|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634610110000|2021-10-19 02:21:50|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634610120000|2021-10-19 02:22:00|87.04|84.44|87.04|84.44|87.04|84.44|87.04|84.44|0
1634610130000|2021-10-19 02:22:10|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634610140000|2021-10-19 02:22:20|87.12|84.52|87.17|84.57|87.17|84.57|87.12|84.52|0
1634610150000|2021-10-19 02:22:30|87.12|84.52|87.17|84.57|87.17|84.57|87.12|84.52|0
1634610160000|2021-10-19 02:22:40|87.12|84.52|87.12|84.52|87.15|84.55|87.12|84.52|0
1634610170000|2021-10-19 02:22:50|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634610190000|2021-10-19 02:23:10|87.22|84.62|87.22|84.62|87.22|84.62|87.22|84.62|0
1634610210000|2021-10-19 02:23:30|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634610220000|2021-10-19 02:23:40|87.22|84.62|87.17|84.57|87.22|84.62|87.17|84.57|0
1634610230000|2021-10-19 02:23:50|87.22|84.62|87.22|84.62|87.22|84.62|87.22|84.62|0
1634610240000|2021-10-19 02:24:00|87.28|84.68|87.22|84.62|87.28|84.68|87.22|84.62|0
1634610270000|2021-10-19 02:24:30|87.17|84.57|87.17|84.57|87.2|84.6|87.17|84.57|0
1634610280000|2021-10-19 02:24:40|87.2|84.6|87.17|84.57|87.2|84.6|87.17|84.57|0
1634610300000|2021-10-19 02:25:00|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634610310000|2021-10-19 02:25:10|87.22|84.62|87.22|84.62|87.22|84.62|87.22|84.62|0
1634610340000|2021-10-19 02:25:40|87.17|84.57|87.22|84.62|87.22|84.62|87.17|84.57|0
1634610350000|2021-10-19 02:25:50|87.17|84.57|87.2|84.6|87.22|84.62|87.17|84.57|0
1634610360000|2021-10-19 02:26:00|87.17|84.57|87.17|84.57|87.2|84.6|87.17|84.57|0
1634610390000|2021-10-19 02:26:30|87.22|84.62|87.22|84.62|87.22|84.62|87.17|84.57|0
1634610400000|2021-10-19 02:26:40|87.27|84.67|87.22|84.62|87.27|84.67|87.22|84.62|0
1634610410000|2021-10-19 02:26:50|87.2|84.6|87.17|84.57|87.2|84.6|87.17|84.57|0
1634610420000|2021-10-19 02:27:00|87.12|84.52|87.12|84.52|87.17|84.57|87.12|84.52|0
1634610430000|2021-10-19 02:27:10|87.17|84.57|87.14|84.54|87.17|84.57|87.12|84.52|0
1634610440000|2021-10-19 02:27:20|87.17|84.57|87.12|84.52|87.17|84.57|87.12|84.52|0
1634610490000|2021-10-19 02:28:10|87.17|84.57|87.14|84.54|87.17|84.57|87.14|84.54|0
1634610500000|2021-10-19 02:28:20|87.17|84.57|87.17|84.57|87.17|84.57|87.14|84.54|0
1634610510000|2021-10-19 02:28:30|87.14|84.54|87.12|84.52|87.14|84.54|87.12|84.52|0
1634610520000|2021-10-19 02:28:40|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634610530000|2021-10-19 02:28:50|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634610540000|2021-10-19 02:29:00|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634610550000|2021-10-19 02:29:10|87.12|84.52|87.14|84.54|87.14|84.54|87.12|84.52|0
1634610560000|2021-10-19 02:29:20|87.12|84.52|87.14|84.54|87.14|84.54|87.12|84.52|0
1634610570000|2021-10-19 02:29:30|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634610580000|2021-10-19 02:29:40|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634610590000|2021-10-19 02:29:50|87.14|84.54|87.17|84.57|87.17|84.57|87.14|84.54|0
1634610600000|2021-10-19 02:30:00|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634610620000|2021-10-19 02:30:20|87.06|84.46|87.12|84.52|87.12|84.52|87.06|84.46|0
1634610630000|2021-10-19 02:30:30|87.06|84.46|87.06|84.46|87.12|84.52|87.06|84.46|0
1634610640000|2021-10-19 02:30:40|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634610650000|2021-10-19 02:30:50|87.06|84.46|87.06|84.46|87.09|84.49|87.06|84.46|0
1634610660000|2021-10-19 02:31:00|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634610680000|2021-10-19 02:31:20|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634610690000|2021-10-19 02:31:30|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634610720000|2021-10-19 02:32:00|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634610730000|2021-10-19 02:32:10|87.01|84.41|87.01|84.41|87.01|84.41|87.01|84.41|0
1634610750000|2021-10-19 02:32:30|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634610760000|2021-10-19 02:32:40|87.01|84.41|87.06|84.46|87.06|84.46|87.01|84.41|0
1634610790000|2021-10-19 02:33:10|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634610800000|2021-10-19 02:33:20|87.11|84.51|87.11|84.51|87.11|84.51|87.11|84.51|0
1634610830000|2021-10-19 02:33:50|87.09|84.49|87.11|84.51|87.11|84.51|87.09|84.49|0
1634610850000|2021-10-19 02:34:10|87.17|84.57|87.22|84.62|87.22|84.62|87.17|84.57|0
1634610860000|2021-10-19 02:34:20|87.27|84.67|87.32|84.72|87.32|84.72|87.27|84.67|0
1634610870000|2021-10-19 02:34:30|87.3|84.7|87.32|84.72|87.32|84.72|87.3|84.7|0
1634610890000|2021-10-19 02:34:50|87.27|84.67|87.27|84.67|87.27|84.67|87.27|84.67|0
1634610900000|2021-10-19 02:35:00|87.32|84.72|87.32|84.72|87.32|84.72|87.32|84.72|0
1634610930000|2021-10-19 02:35:30|87.27|84.67|87.32|84.72|87.32|84.72|87.27|84.67|0
1634610940000|2021-10-19 02:35:40|87.27|84.67|87.3|84.7|87.3|84.7|87.27|84.67|0
1634610950000|2021-10-19 02:35:50|87.32|84.72|87.27|84.67|87.32|84.72|87.27|84.67|0
1634610960000|2021-10-19 02:36:00|87.3|84.7|87.3|84.7|87.32|84.72|87.3|84.7|0
1634610970000|2021-10-19 02:36:10|87.27|84.67|87.32|84.72|87.32|84.72|87.27|84.67|0
1634611000000|2021-10-19 02:36:40|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634611020000|2021-10-19 02:37:00|87.32|84.72|87.37|84.77|87.37|84.77|87.32|84.72|0
1634611030000|2021-10-19 02:37:10|87.43|84.83|87.43|84.83|87.43|84.83|87.43|84.83|0
1634611040000|2021-10-19 02:37:20|87.4|84.8|87.37|84.77|87.4|84.8|87.37|84.77|0
1634611050000|2021-10-19 02:37:30|87.4|84.8|87.4|84.8|87.4|84.8|87.37|84.77|0
1634611060000|2021-10-19 02:37:40|87.43|84.83|87.43|84.83|87.43|84.83|87.4|84.8|0
1634611100000|2021-10-19 02:38:20|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634611110000|2021-10-19 02:38:30|87.43|84.83|87.32|84.72|87.43|84.83|87.32|84.72|0
1634611130000|2021-10-19 02:38:50|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634611150000|2021-10-19 02:39:10|87.32|84.72|87.32|84.72|87.32|84.72|87.32|84.72|0
1634611160000|2021-10-19 02:39:20|87.37|84.77|87.35|84.75|87.37|84.77|87.32|84.72|0
1634611170000|2021-10-19 02:39:30|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634611180000|2021-10-19 02:39:40|87.32|84.72|87.43|84.83|87.43|84.83|87.32|84.72|0
1634611190000|2021-10-19 02:39:50|87.48|84.88|87.48|84.88|87.48|84.88|87.48|84.88|0
1634611200000|2021-10-19 02:40:00|87.43|84.83|87.43|84.83|87.43|84.83|87.43|84.83|0
1634611210000|2021-10-19 02:40:10|87.37|84.77|87.43|84.83|87.43|84.83|87.37|84.77|0
1634611220000|2021-10-19 02:40:20|87.48|84.88|87.48|84.88|87.48|84.88|87.48|84.88|0
1634611240000|2021-10-19 02:40:40|87.43|84.83|87.43|84.83|87.43|84.83|87.43|84.83|0
1634611260000|2021-10-19 02:41:00|87.42|84.82|87.48|84.88|87.48|84.88|87.42|84.82|0
1634611270000|2021-10-19 02:41:10|87.53|84.93|87.48|84.88|87.53|84.93|87.48|84.88|0
1634611280000|2021-10-19 02:41:20|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634611290000|2021-10-19 02:41:30|87.48|84.88|87.48|84.88|87.48|84.88|87.48|84.88|0
1634611360000|2021-10-19 02:42:40|87.58|84.98|87.53|84.93|87.58|84.98|87.53|84.93|0
1634611370000|2021-10-19 02:42:50|87.58|84.98|87.56|84.96|87.58|84.98|87.56|84.96|0
1634611380000|2021-10-19 02:43:00|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634611390000|2021-10-19 02:43:10|87.58|84.98|87.58|84.98|87.58|84.98|87.58|84.98|0
1634611400000|2021-10-19 02:43:20|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634611430000|2021-10-19 02:43:50|87.48|84.88|87.48|84.88|87.48|84.88|87.48|84.88|0
1634611440000|2021-10-19 02:44:00|87.42|84.82|87.42|84.82|87.42|84.82|87.42|84.82|0
1634611460000|2021-10-19 02:44:20|87.48|84.88|87.48|84.88|87.48|84.88|87.48|84.88|0
1634611470000|2021-10-19 02:44:30|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634611480000|2021-10-19 02:44:40|87.48|84.88|87.58|84.98|87.58|84.98|87.48|84.88|0
1634611490000|2021-10-19 02:44:50|87.63|85.03|87.58|84.98|87.63|85.03|87.58|84.98|0
1634611500000|2021-10-19 02:45:00|87.61|85.01|87.58|84.98|87.61|85.01|87.58|84.98|0
1634611510000|2021-10-19 02:45:10|87.63|85.03|87.63|85.03|87.63|85.03|87.63|85.03|0
1634611520000|2021-10-19 02:45:20|87.68|85.08|87.68|85.08|87.68|85.08|87.68|85.08|0
1634611530000|2021-10-19 02:45:30|87.63|85.03|87.63|85.03|87.68|85.08|87.63|85.03|0
1634611540000|2021-10-19 02:45:40|87.58|84.98|87.58|84.98|87.61|85.01|87.58|84.98|0
1634611550000|2021-10-19 02:45:50|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634611560000|2021-10-19 02:46:00|87.58|84.98|87.58|84.98|87.58|84.98|87.58|84.98|0
1634611570000|2021-10-19 02:46:10|87.53|84.93|87.53|84.93|87.53|84.93|87.53|84.93|0
1634611580000|2021-10-19 02:46:20|87.47|84.87|87.47|84.87|87.47|84.87|87.47|84.87|0
1634611590000|2021-10-19 02:46:30|87.42|84.82|87.42|84.82|87.42|84.82|87.42|84.82|0
1634611600000|2021-10-19 02:46:40|87.47|84.87|87.47|84.87|87.47|84.87|87.47|84.87|0
1634611610000|2021-10-19 02:46:50|87.42|84.82|87.47|84.87|87.47|84.87|87.42|84.82|0
1634611620000|2021-10-19 02:47:00|87.45|84.85|87.45|84.85|87.45|84.85|87.42|84.82|0
1634611630000|2021-10-19 02:47:10|87.47|84.87|87.42|84.82|87.47|84.87|87.42|84.82|0
1634611650000|2021-10-19 02:47:30|87.47|84.87|87.47|84.87|87.47|84.87|87.42|84.82|0
1634611660000|2021-10-19 02:47:40|87.45|84.85|87.45|84.85|87.45|84.85|87.45|84.85|0
1634611670000|2021-10-19 02:47:50|87.42|84.82|87.42|84.82|87.42|84.82|87.42|84.82|0
1634611690000|2021-10-19 02:48:10|87.45|84.85|87.42|84.82|87.45|84.85|87.42|84.82|0
1634611700000|2021-10-19 02:48:20|87.47|84.87|87.42|84.82|87.47|84.87|87.42|84.82|0
1634611710000|2021-10-19 02:48:30|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634611730000|2021-10-19 02:48:50|87.32|84.72|87.37|84.77|87.37|84.77|87.32|84.72|0
1634611740000|2021-10-19 02:49:00|87.32|84.72|87.32|84.72|87.32|84.72|87.32|84.72|0
1634611750000|2021-10-19 02:49:10|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634611760000|2021-10-19 02:49:20|87.32|84.72|87.32|84.72|87.32|84.72|87.32|84.72|0
1634611770000|2021-10-19 02:49:30|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634611780000|2021-10-19 02:49:40|87.32|84.72|87.32|84.72|87.32|84.72|87.32|84.72|0
1634611860000|2021-10-19 02:51:00|87.34|84.74|87.32|84.72|87.34|84.74|87.32|84.72|0
1634611890000|2021-10-19 02:51:30|87.26|84.66|87.26|84.66|87.32|84.72|87.26|84.66|0
1634611920000|2021-10-19 02:52:00|87.32|84.72|87.32|84.72|87.32|84.72|87.32|84.72|0
1634611930000|2021-10-19 02:52:10|87.37|84.77|87.39|84.79|87.39|84.79|87.37|84.77|0
1634611940000|2021-10-19 02:52:20|87.42|84.82|87.42|84.82|87.42|84.82|87.42|84.82|0
1634611960000|2021-10-19 02:52:40|87.45|84.85|87.42|84.82|87.45|84.85|87.42|84.82|0
1634611970000|2021-10-19 02:52:50|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634611980000|2021-10-19 02:53:00|87.32|84.72|87.34|84.74|87.34|84.74|87.32|84.72|0
1634611990000|2021-10-19 02:53:10|87.31|84.71|87.34|84.74|87.34|84.74|87.31|84.71|0
1634612000000|2021-10-19 02:53:20|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634612010000|2021-10-19 02:53:30|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634612020000|2021-10-19 02:53:40|87.34|84.74|87.37|84.77|87.37|84.77|87.34|84.74|0
1634612030000|2021-10-19 02:53:50|87.34|84.74|87.31|84.71|87.34|84.74|87.31|84.71|0
1634612040000|2021-10-19 02:54:00|87.29|84.69|87.31|84.71|87.31|84.71|87.29|84.69|0
1634612050000|2021-10-19 02:54:10|87.37|84.77|87.34|84.74|87.37|84.77|87.31|84.71|0
1634612060000|2021-10-19 02:54:20|87.31|84.71|87.31|84.71|87.34|84.74|87.31|84.71|0
1634612070000|2021-10-19 02:54:30|87.34|84.74|87.31|84.71|87.34|84.74|87.31|84.71|0
1634612090000|2021-10-19 02:54:50|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634612100000|2021-10-19 02:55:00|87.29|84.69|87.29|84.69|87.31|84.71|87.29|84.69|0
1634612110000|2021-10-19 02:55:10|87.26|84.66|87.31|84.71|87.31|84.71|87.26|84.66|0
1634612130000|2021-10-19 02:55:30|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634612140000|2021-10-19 02:55:40|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634612150000|2021-10-19 02:55:50|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634612170000|2021-10-19 02:56:10|87.42|84.82|87.42|84.82|87.42|84.82|87.42|84.82|0
1634612180000|2021-10-19 02:56:20|87.39|84.79|87.37|84.77|87.39|84.79|87.37|84.77|0
1634612200000|2021-10-19 02:56:40|87.42|84.82|87.39|84.79|87.42|84.82|87.39|84.79|0
1634612210000|2021-10-19 02:56:50|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634612230000|2021-10-19 02:57:10|87.34|84.74|87.34|84.74|87.34|84.74|87.31|84.71|0
1634612240000|2021-10-19 02:57:20|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634612250000|2021-10-19 02:57:30|87.31|84.71|87.34|84.74|87.34|84.74|87.31|84.71|0
1634612260000|2021-10-19 02:57:40|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634612280000|2021-10-19 02:58:00|87.26|84.66|87.26|84.66|87.26|84.66|87.26|84.66|0
1634612290000|2021-10-19 02:58:10|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634612310000|2021-10-19 02:58:30|87.26|84.66|87.26|84.66|87.29|84.69|87.26|84.66|0
1634612320000|2021-10-19 02:58:40|87.29|84.69|87.31|84.71|87.31|84.71|87.29|84.69|0
1634612330000|2021-10-19 02:58:50|87.29|84.69|87.31|84.71|87.31|84.71|87.29|84.69|0
1634612350000|2021-10-19 02:59:10|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1634612360000|2021-10-19 02:59:20|87.36|84.76|87.36|84.76|87.36|84.76|87.36|84.76|0
1634612370000|2021-10-19 02:59:30|87.31|84.71|87.31|84.71|87.36|84.76|87.31|84.71|0
1634612380000|2021-10-19 02:59:40|87.34|84.74|87.36|84.76|87.36|84.76|87.34|84.74|0
1634612390000|2021-10-19 02:59:50|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634612400000|2021-10-19 03:00:00|87.39|84.79|87.36|84.76|87.39|84.79|87.36|84.76|0
1634612420000|2021-10-19 03:00:20|87.31|84.71|87.36|84.76|87.36|84.76|87.31|84.71|0
1634612430000|2021-10-19 03:00:30|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634612440000|2021-10-19 03:00:40|87.26|84.66|87.26|84.66|87.26|84.66|87.26|84.66|0
1634612460000|2021-10-19 03:01:00|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634612470000|2021-10-19 03:01:10|87.29|84.69|87.26|84.66|87.31|84.71|87.26|84.66|0
1634612510000|2021-10-19 03:01:50|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1634612520000|2021-10-19 03:02:00|87.26|84.66|87.26|84.66|87.26|84.66|87.23|84.63|0
1634612530000|2021-10-19 03:02:10|87.23|84.63|87.23|84.63|87.26|84.66|87.23|84.63|0
1634612540000|2021-10-19 03:02:20|87.26|84.66|87.21|84.61|87.26|84.66|87.21|84.61|0
1634612560000|2021-10-19 03:02:40|87.23|84.63|87.23|84.63|87.23|84.63|87.23|84.63|0
1634612570000|2021-10-19 03:02:50|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1634612580000|2021-10-19 03:03:00|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634612610000|2021-10-19 03:03:30|87.1|84.5|87.15|84.55|87.15|84.55|87.1|84.5|0
1634612630000|2021-10-19 03:03:50|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634612640000|2021-10-19 03:04:00|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634612660000|2021-10-19 03:04:20|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634612690000|2021-10-19 03:04:50|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634612700000|2021-10-19 03:05:00|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634612720000|2021-10-19 03:05:20|87.15|84.55|87.1|84.5|87.15|84.55|87.1|84.5|0
1634612750000|2021-10-19 03:05:50|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634612760000|2021-10-19 03:06:00|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634612770000|2021-10-19 03:06:10|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634612810000|2021-10-19 03:06:50|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634612830000|2021-10-19 03:07:10|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634612850000|2021-10-19 03:07:30|87.2|84.6|87.26|84.66|87.26|84.66|87.2|84.6|0
1634612860000|2021-10-19 03:07:40|87.23|84.63|87.26|84.66|87.26|84.66|87.23|84.63|0
1634612870000|2021-10-19 03:07:50|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634612880000|2021-10-19 03:08:00|87.26|84.66|87.2|84.6|87.26|84.66|87.2|84.6|0
1634612890000|2021-10-19 03:08:10|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634612910000|2021-10-19 03:08:30|87.18|84.58|87.15|84.55|87.18|84.58|87.15|84.55|0
1634612930000|2021-10-19 03:08:50|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634612960000|2021-10-19 03:09:20|87.15|84.55|87.15|84.55|87.2|84.6|87.15|84.55|0
1634612970000|2021-10-19 03:09:30|87.18|84.58|87.2|84.6|87.2|84.6|87.18|84.58|0
1634613000000|2021-10-19 03:10:00|87.26|84.66|87.26|84.66|87.26|84.66|87.26|84.66|0
1634613010000|2021-10-19 03:10:10|87.2|84.6|87.26|84.66|87.26|84.66|87.2|84.6|0
1634613020000|2021-10-19 03:10:20|87.31|84.71|87.25|84.65|87.31|84.71|87.25|84.65|0
1634613030000|2021-10-19 03:10:30|87.31|84.71|87.25|84.65|87.31|84.71|87.25|84.65|0
1634613050000|2021-10-19 03:10:50|87.23|84.63|87.2|84.6|87.23|84.63|87.2|84.6|0
1634613060000|2021-10-19 03:11:00|87.25|84.65|87.2|84.6|87.25|84.65|87.2|84.6|0
1634613080000|2021-10-19 03:11:20|87.18|84.58|87.15|84.55|87.18|84.58|87.15|84.55|0
1634613100000|2021-10-19 03:11:40|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634613140000|2021-10-19 03:12:20|87.05|84.45|87.1|84.5|87.1|84.5|87.05|84.45|0
1634613170000|2021-10-19 03:12:50|87.15|84.55|87.15|84.55|87.18|84.58|87.15|84.55|0
1634613210000|2021-10-19 03:13:30|87.2|84.6|87.2|84.6|87.2|84.6|87.15|84.55|0
1634613220000|2021-10-19 03:13:40|87.15|84.55|87.15|84.55|87.2|84.6|87.15|84.55|0
1634613230000|2021-10-19 03:13:50|87.2|84.6|87.15|84.55|87.2|84.6|87.15|84.55|0
1634613250000|2021-10-19 03:14:10|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634613270000|2021-10-19 03:14:30|87.04|84.44|87.04|84.44|87.1|84.5|87.04|84.44|0
1634613280000|2021-10-19 03:14:40|86.99|84.39|87.04|84.44|87.04|84.44|86.99|84.39|0
1634613300000|2021-10-19 03:15:00|86.99|84.39|87.1|84.5|87.1|84.5|86.99|84.39|0
1634613320000|2021-10-19 03:15:20|87.15|84.55|87.1|84.5|87.15|84.55|87.1|84.5|0
1634613330000|2021-10-19 03:15:30|87.12|84.52|87.1|84.5|87.12|84.52|87.1|84.5|0
1634613340000|2021-10-19 03:15:40|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634613360000|2021-10-19 03:16:00|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634613380000|2021-10-19 03:16:20|87.15|84.55|87.2|84.6|87.2|84.6|87.15|84.55|0
1634613400000|2021-10-19 03:16:40|87.15|84.55|87.15|84.55|87.2|84.6|87.15|84.55|0
1634613410000|2021-10-19 03:16:50|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634613450000|2021-10-19 03:17:30|87.23|84.63|87.25|84.65|87.25|84.65|87.2|84.6|0
1634613480000|2021-10-19 03:18:00|87.23|84.63|87.23|84.63|87.23|84.63|87.23|84.63|0
1634613490000|2021-10-19 03:18:10|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634613500000|2021-10-19 03:18:20|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634613520000|2021-10-19 03:18:40|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634613550000|2021-10-19 03:19:10|87.3|84.7|87.3|84.7|87.3|84.7|87.3|84.7|0
1634613580000|2021-10-19 03:19:40|87.36|84.76|87.41|84.81|87.41|84.81|87.36|84.76|0
1634613590000|2021-10-19 03:19:50|87.36|84.76|87.36|84.76|87.36|84.76|87.36|84.76|0
1634613610000|2021-10-19 03:20:10|87.3|84.7|87.3|84.7|87.3|84.7|87.3|84.7|0
1634613620000|2021-10-19 03:20:20|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634613630000|2021-10-19 03:20:30|87.3|84.7|87.35|84.75|87.35|84.75|87.3|84.7|0
1634613640000|2021-10-19 03:20:40|87.41|84.81|87.46|84.86|87.46|84.86|87.41|84.81|0
1634613650000|2021-10-19 03:20:50|87.41|84.81|87.41|84.81|87.41|84.81|87.41|84.81|0
1634613670000|2021-10-19 03:21:10|87.43|84.83|87.46|84.86|87.46|84.86|87.43|84.83|0
1634613690000|2021-10-19 03:21:30|87.41|84.81|87.41|84.81|87.46|84.86|87.41|84.81|0
1634613700000|2021-10-19 03:21:40|87.38|84.78|87.41|84.81|87.41|84.81|87.35|84.75|0
1634613710000|2021-10-19 03:21:50|87.38|84.78|87.41|84.81|87.41|84.81|87.38|84.78|0
1634613720000|2021-10-19 03:22:00|87.35|84.75|87.41|84.81|87.41|84.81|87.35|84.75|0
1634613760000|2021-10-19 03:22:40|87.35|84.75|87.35|84.75|87.35|84.75|87.35|84.75|0
1634613770000|2021-10-19 03:22:50|87.41|84.81|87.41|84.81|87.41|84.81|87.41|84.81|0
1634613820000|2021-10-19 03:23:40|87.46|84.86|87.46|84.86|87.46|84.86|87.46|84.86|0
1634613860000|2021-10-19 03:24:20|87.51|84.91|87.51|84.91|87.51|84.91|87.51|84.91|0
1634613890000|2021-10-19 03:24:50|87.46|84.86|87.46|84.86|87.46|84.86|87.46|84.86|0
1634613900000|2021-10-19 03:25:00|87.51|84.91|87.51|84.91|87.51|84.91|87.51|84.91|0
1634613910000|2021-10-19 03:25:10|87.46|84.86|87.46|84.86|87.46|84.86|87.46|84.86|0
1634613920000|2021-10-19 03:25:20|87.48|84.88|87.46|84.86|87.48|84.88|87.46|84.86|0
1634613930000|2021-10-19 03:25:30|87.48|84.88|87.46|84.86|87.48|84.88|87.46|84.86|0
1634613990000|2021-10-19 03:26:30|87.48|84.88|87.46|84.86|87.48|84.88|87.46|84.86|0
1634614020000|2021-10-19 03:27:00|87.4|84.8|87.4|84.8|87.43|84.83|87.4|84.8|0
1634614030000|2021-10-19 03:27:10|87.43|84.83|87.4|84.8|87.43|84.83|87.4|84.8|0
1634614040000|2021-10-19 03:27:20|87.46|84.86|87.46|84.86|87.46|84.86|87.46|84.86|0
1634614060000|2021-10-19 03:27:40|87.4|84.8|87.4|84.8|87.4|84.8|87.4|84.8|0
1634614110000|2021-10-19 03:28:30|87.46|84.86|87.4|84.8|87.46|84.86|87.4|84.8|0
1634614140000|2021-10-19 03:29:00|87.46|84.86|87.46|84.86|87.46|84.86|87.46|84.86|0
1634614180000|2021-10-19 03:29:40|87.4|84.8|87.51|84.91|87.51|84.91|87.4|84.8|0
1634614200000|2021-10-19 03:30:00|87.56|84.96|87.56|84.96|87.56|84.96|87.56|84.96|0
1634614220000|2021-10-19 03:30:20|87.51|84.91|87.51|84.91|87.51|84.91|87.51|84.91|0
1634614230000|2021-10-19 03:30:30|87.46|84.86|87.46|84.86|87.46|84.86|87.46|84.86|0
1634614240000|2021-10-19 03:30:40|87.4|84.8|87.4|84.8|87.4|84.8|87.4|84.8|0
1634614250000|2021-10-19 03:30:50|87.35|84.75|87.4|84.8|87.4|84.8|87.35|84.75|0
1634614300000|2021-10-19 03:31:40|87.45|84.85|87.45|84.85|87.45|84.85|87.45|84.85|0
1634614310000|2021-10-19 03:31:50|87.4|84.8|87.4|84.8|87.4|84.8|87.4|84.8|0
1634614320000|2021-10-19 03:32:00|87.43|84.83|87.4|84.8|87.43|84.83|87.4|84.8|0
1634614330000|2021-10-19 03:32:10|87.43|84.83|87.4|84.8|87.43|84.83|87.4|84.8|0
1634614340000|2021-10-19 03:32:20|87.43|84.83|87.4|84.8|87.43|84.83|87.4|84.8|0
1634614370000|2021-10-19 03:32:50|87.35|84.75|87.35|84.75|87.35|84.75|87.35|84.75|0
1634614400000|2021-10-19 03:33:20|87.3|84.7|87.3|84.7|87.3|84.7|87.3|84.7|0
1634614410000|2021-10-19 03:33:30|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1634614420000|2021-10-19 03:33:40|87.3|84.7|87.24|84.64|87.3|84.7|87.24|84.64|0
1634614490000|2021-10-19 03:34:50|87.3|84.7|87.3|84.7|87.3|84.7|87.3|84.7|0
1634614500000|2021-10-19 03:35:00|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1634614510000|2021-10-19 03:35:10|87.3|84.7|87.3|84.7|87.3|84.7|87.27|84.67|0
1634614560000|2021-10-19 03:36:00|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1634614620000|2021-10-19 03:37:00|87.19|84.59|87.19|84.59|87.19|84.59|87.19|84.59|0
1634614630000|2021-10-19 03:37:10|87.24|84.64|87.24|84.64|87.24|84.64|87.22|84.62|0
1634614640000|2021-10-19 03:37:20|87.19|84.59|87.19|84.59|87.19|84.59|87.19|84.59|0
1634614650000|2021-10-19 03:37:30|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1634614660000|2021-10-19 03:37:40|87.19|84.59|87.19|84.59|87.19|84.59|87.19|84.59|0
1634614690000|2021-10-19 03:38:10|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1634614730000|2021-10-19 03:38:50|87.19|84.59|87.19|84.59|87.19|84.59|87.19|84.59|0
1634614790000|2021-10-19 03:39:50|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1634614800000|2021-10-19 03:40:00|87.19|84.59|87.14|84.54|87.19|84.59|87.14|84.54|0
1634614820000|2021-10-19 03:40:20|87.09|84.49|86.98|84.38|87.09|84.49|86.98|84.38|0
1634614840000|2021-10-19 03:40:40|86.93|84.33|86.98|84.38|86.98|84.38|86.93|84.33|0
1634614850000|2021-10-19 03:40:50|86.93|84.33|86.93|84.33|86.98|84.38|86.93|84.33|0
1634614860000|2021-10-19 03:41:00|86.96|84.36|86.93|84.33|86.96|84.36|86.93|84.33|0
1634614880000|2021-10-19 03:41:20|86.98|84.38|86.93|84.33|86.98|84.38|86.93|84.33|0
1634614890000|2021-10-19 03:41:30|86.98|84.38|86.98|84.38|86.98|84.38|86.98|84.38|0
1634614910000|2021-10-19 03:41:50|87.01|84.41|87.01|84.41|87.03|84.43|87.01|84.41|0
1634614920000|2021-10-19 03:42:00|87.03|84.43|87.03|84.43|87.03|84.43|87.03|84.43|0
1634614950000|2021-10-19 03:42:30|87.08|84.48|87.03|84.43|87.08|84.48|87.03|84.43|0
1634614960000|2021-10-19 03:42:40|87.06|84.46|87.03|84.43|87.06|84.46|87.03|84.43|0
1634614970000|2021-10-19 03:42:50|87.08|84.48|87.08|84.48|87.08|84.48|87.06|84.46|0
1634614990000|2021-10-19 03:43:10|87.14|84.54|87.08|84.48|87.14|84.54|87.08|84.48|0
1634615000000|2021-10-19 03:43:20|87.11|84.51|87.08|84.48|87.11|84.51|87.08|84.48|0
1634615010000|2021-10-19 03:43:30|87.11|84.51|87.08|84.48|87.11|84.51|87.08|84.48|0
1634615020000|2021-10-19 03:43:40|87.14|84.54|87.08|84.48|87.14|84.54|87.08|84.48|0
1634615040000|2021-10-19 03:44:00|87.11|84.51|87.14|84.54|87.14|84.54|87.11|84.51|0
1634615050000|2021-10-19 03:44:10|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634615060000|2021-10-19 03:44:20|87.14|84.54|87.14|84.54|87.14|84.54|87.11|84.51|0
1634615070000|2021-10-19 03:44:30|87.11|84.51|87.14|84.54|87.14|84.54|87.11|84.51|0
1634615080000|2021-10-19 03:44:40|87.11|84.51|87.08|84.48|87.11|84.51|87.08|84.48|0
1634615120000|2021-10-19 03:45:20|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1634615130000|2021-10-19 03:45:30|87.08|84.48|87.03|84.43|87.08|84.48|87.03|84.43|0
1634615160000|2021-10-19 03:46:00|86.98|84.38|87.03|84.43|87.03|84.43|86.98|84.38|0
1634615180000|2021-10-19 03:46:20|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634615190000|2021-10-19 03:46:30|87.03|84.43|87.03|84.43|87.03|84.43|87.03|84.43|0
1634615210000|2021-10-19 03:46:50|86.98|84.38|87.03|84.43|87.03|84.43|86.98|84.38|0
1634615220000|2021-10-19 03:47:00|87|84.4|87|84.4|87|84.4|87|84.4|0
1634615230000|2021-10-19 03:47:10|86.98|84.38|87.03|84.43|87.03|84.43|86.98|84.38|0
1634615240000|2021-10-19 03:47:20|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634615250000|2021-10-19 03:47:30|87.06|84.46|87.06|84.46|87.06|84.46|87.03|84.43|0
1634615260000|2021-10-19 03:47:40|87.03|84.43|87.03|84.43|87.06|84.46|87.03|84.43|0
1634615280000|2021-10-19 03:48:00|87|84.4|87.03|84.43|87.03|84.43|87|84.4|0
1634615290000|2021-10-19 03:48:10|86.98|84.38|87.03|84.43|87.03|84.43|86.98|84.38|0
1634615300000|2021-10-19 03:48:20|86.98|84.38|87|84.4|87.03|84.43|86.98|84.38|0
1634615310000|2021-10-19 03:48:30|86.98|84.38|86.98|84.38|86.98|84.38|86.98|84.38|0
1634615370000|2021-10-19 03:49:30|87.03|84.43|87.03|84.43|87.03|84.43|87.03|84.43|0
1634615390000|2021-10-19 03:49:50|87.08|84.48|87.03|84.43|87.08|84.48|87.03|84.43|0
1634615410000|2021-10-19 03:50:10|87|84.4|87.03|84.43|87.03|84.43|87|84.4|0
1634615450000|2021-10-19 03:50:50|86.98|84.38|87|84.4|87.03|84.43|86.98|84.38|0
1634615460000|2021-10-19 03:51:00|87.03|84.43|87.03|84.43|87.03|84.43|87.03|84.43|0
1634615490000|2021-10-19 03:51:30|87|84.4|86.98|84.38|87|84.4|86.98|84.38|0
1634615500000|2021-10-19 03:51:40|87.03|84.43|87.03|84.43|87.03|84.43|87.03|84.43|0
1634615570000|2021-10-19 03:52:50|86.98|84.38|86.98|84.38|86.98|84.38|86.98|84.38|0
1634615600000|2021-10-19 03:53:20|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1634615660000|2021-10-19 03:54:20|87.03|84.43|87|84.4|87.03|84.43|86.97|84.37|0
1634615670000|2021-10-19 03:54:30|86.97|84.37|87.03|84.43|87.03|84.43|86.97|84.37|0
1634615680000|2021-10-19 03:54:40|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1634615710000|2021-10-19 03:55:10|87|84.4|86.97|84.37|87|84.4|86.97|84.37|0
1634615720000|2021-10-19 03:55:20|87.03|84.43|87.03|84.43|87.03|84.43|87.03|84.43|0
1634615750000|2021-10-19 03:55:50|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634615790000|2021-10-19 03:56:30|87.03|84.43|87.03|84.43|87.03|84.43|87.03|84.43|0
1634615870000|2021-10-19 03:57:50|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634615880000|2021-10-19 03:58:00|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1634615950000|2021-10-19 03:59:10|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634616020000|2021-10-19 04:00:20|87.02|84.42|87.02|84.42|87.08|84.48|87.02|84.42|0
1634616030000|2021-10-19 04:00:30|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634616040000|2021-10-19 04:00:40|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1634616060000|2021-10-19 04:01:00|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634616090000|2021-10-19 04:01:30|87.13|84.53|87.08|84.48|87.13|84.53|87.08|84.48|0
1634616100000|2021-10-19 04:01:40|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1634616110000|2021-10-19 04:01:50|87.08|84.48|87.08|84.48|87.08|84.48|87.08|84.48|0
1634616140000|2021-10-19 04:02:20|87.02|84.42|87.02|84.42|87.02|84.42|87.02|84.42|0
1634616180000|2021-10-19 04:03:00|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634616220000|2021-10-19 04:03:40|87.13|84.53|87.07|84.47|87.13|84.53|87.07|84.47|0
1634616230000|2021-10-19 04:03:50|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1634616250000|2021-10-19 04:04:10|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634616310000|2021-10-19 04:05:10|87.13|84.53|87.07|84.47|87.13|84.53|87.07|84.47|0
1634616360000|2021-10-19 04:06:00|87.13|84.53|87.13|84.53|87.13|84.53|87.13|84.53|0
1634616390000|2021-10-19 04:06:30|87.18|84.58|87.28|84.68|87.28|84.68|87.18|84.58|0
1634616400000|2021-10-19 04:06:40|87.23|84.63|87.23|84.63|87.23|84.63|87.23|84.63|0
1634616420000|2021-10-19 04:07:00|87.28|84.68|87.28|84.68|87.28|84.68|87.28|84.68|0
1634616430000|2021-10-19 04:07:10|87.23|84.63|87.23|84.63|87.23|84.63|87.23|84.63|0
1634616440000|2021-10-19 04:07:20|87.18|84.58|87.18|84.58|87.18|84.58|87.18|84.58|0
1634616500000|2021-10-19 04:08:20|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634616510000|2021-10-19 04:08:30|87.18|84.58|87.18|84.58|87.18|84.58|87.18|84.58|0
1634616560000|2021-10-19 04:09:20|87.23|84.63|87.23|84.63|87.23|84.63|87.23|84.63|0
1634616570000|2021-10-19 04:09:30|87.18|84.58|87.18|84.58|87.18|84.58|87.18|84.58|0
1634616600000|2021-10-19 04:10:00|87.23|84.63|87.18|84.58|87.23|84.63|87.18|84.58|0
1634616650000|2021-10-19 04:10:50|87.23|84.63|87.23|84.63|87.23|84.63|87.23|84.63|0
1634616680000|2021-10-19 04:11:20|87.18|84.58|87.18|84.58|87.18|84.58|87.18|84.58|0
1634616730000|2021-10-19 04:12:10|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634616750000|2021-10-19 04:12:30|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634616760000|2021-10-19 04:12:40|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634616780000|2021-10-19 04:13:00|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634616790000|2021-10-19 04:13:10|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634616800000|2021-10-19 04:13:20|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634616810000|2021-10-19 04:13:30|87.17|84.57|87.12|84.52|87.17|84.57|87.12|84.52|0
1634616860000|2021-10-19 04:14:20|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634616870000|2021-10-19 04:14:30|87.12|84.52|87.07|84.47|87.12|84.52|87.07|84.47|0
1634616930000|2021-10-19 04:15:30|87.02|84.42|87.02|84.42|87.02|84.42|87.02|84.42|0
1634616940000|2021-10-19 04:15:40|86.96|84.36|87.02|84.42|87.02|84.42|86.96|84.36|0
1634616970000|2021-10-19 04:16:10|86.96|84.36|86.96|84.36|86.96|84.36|86.96|84.36|0
1634617020000|2021-10-19 04:17:00|87.02|84.42|87.02|84.42|87.02|84.42|87.02|84.42|0
1634617060000|2021-10-19 04:17:40|87.07|84.47|87.12|84.52|87.12|84.52|87.07|84.47|0
1634617120000|2021-10-19 04:18:40|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634617140000|2021-10-19 04:19:00|87.12|84.52|87.17|84.57|87.17|84.57|87.12|84.52|0
1634617150000|2021-10-19 04:19:10|87.22|84.62|87.28|84.68|87.28|84.68|87.22|84.62|0
1634617160000|2021-10-19 04:19:20|87.22|84.62|87.22|84.62|87.22|84.62|87.22|84.62|0
1634617260000|2021-10-19 04:21:00|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634617300000|2021-10-19 04:21:40|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634617310000|2021-10-19 04:21:50|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634617360000|2021-10-19 04:22:40|87.15|84.55|87.15|84.55|87.15|84.55|87.12|84.52|0
1634617370000|2021-10-19 04:22:50|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634617400000|2021-10-19 04:23:20|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634617410000|2021-10-19 04:23:30|87.14|84.54|87.17|84.57|87.17|84.57|87.14|84.54|0
1634617430000|2021-10-19 04:23:50|87.12|84.52|87.14|84.54|87.14|84.54|87.12|84.52|0
1634617440000|2021-10-19 04:24:00|87.17|84.57|87.17|84.57|87.17|84.57|87.12|84.52|0
1634617450000|2021-10-19 04:24:10|87.12|84.52|87.17|84.57|87.17|84.57|87.12|84.52|0
1634617470000|2021-10-19 04:24:30|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634617480000|2021-10-19 04:24:40|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634617500000|2021-10-19 04:25:00|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634617520000|2021-10-19 04:25:20|87.01|84.41|87.01|84.41|87.01|84.41|87.01|84.41|0
1634617530000|2021-10-19 04:25:30|87.06|84.46|87.06|84.46|87.06|84.46|87.01|84.41|0
1634617540000|2021-10-19 04:25:40|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634617560000|2021-10-19 04:26:00|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634617610000|2021-10-19 04:26:50|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634617640000|2021-10-19 04:27:20|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634617660000|2021-10-19 04:27:40|87.12|84.52|87.09|84.49|87.12|84.52|87.09|84.49|0
1634617670000|2021-10-19 04:27:50|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634617730000|2021-10-19 04:28:50|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1634617740000|2021-10-19 04:29:00|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634617760000|2021-10-19 04:29:20|87.09|84.49|87.06|84.46|87.09|84.49|87.06|84.46|0
1634617770000|2021-10-19 04:29:30|87.12|84.52|87.12|84.52|87.12|84.52|87.12|84.52|0
1634617790000|2021-10-19 04:29:50|87.11|84.51|87.11|84.51|87.11|84.51|87.11|84.51|0
1634617860000|2021-10-19 04:31:00|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634617870000|2021-10-19 04:31:10|87.11|84.51|87.11|84.51|87.11|84.51|87.11|84.51|0
1634617880000|2021-10-19 04:31:20|87.09|84.49|87.06|84.46|87.09|84.49|87.06|84.46|0
1634617890000|2021-10-19 04:31:30|87.11|84.51|87.11|84.51|87.11|84.51|87.11|84.51|0
1634617910000|2021-10-19 04:31:50|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634617920000|2021-10-19 04:32:00|87.01|84.41|87.01|84.41|87.01|84.41|87.01|84.41|0
1634617930000|2021-10-19 04:32:10|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634617950000|2021-10-19 04:32:30|87.01|84.41|87.01|84.41|87.01|84.41|87.01|84.41|0
1634617970000|2021-10-19 04:32:50|86.96|84.36|86.96|84.36|86.96|84.36|86.96|84.36|0
1634618120000|2021-10-19 04:35:20|87.01|84.41|87.01|84.41|87.01|84.41|87.01|84.41|0
1634618130000|2021-10-19 04:35:30|87.06|84.46|87.01|84.41|87.06|84.46|87.01|84.41|0
1634618170000|2021-10-19 04:36:10|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634618180000|2021-10-19 04:36:20|87.01|84.41|87.01|84.41|87.01|84.41|87.01|84.41|0
1634618190000|2021-10-19 04:36:30|87.06|84.46|87.06|84.46|87.06|84.46|87.06|84.46|0
1634618230000|2021-10-19 04:37:10|87.11|84.51|87.11|84.51|87.11|84.51|87.11|84.51|0
1634618260000|2021-10-19 04:37:40|87.16|84.56|87.16|84.56|87.16|84.56|87.16|84.56|0
1634618320000|2021-10-19 04:38:40|87.22|84.62|87.16|84.56|87.22|84.62|87.16|84.56|0
1634618340000|2021-10-19 04:39:00|87.19|84.59|87.19|84.59|87.19|84.59|87.19|84.59|0
1634618350000|2021-10-19 04:39:10|87.22|84.62|87.22|84.62|87.22|84.62|87.22|84.62|0
1634618370000|2021-10-19 04:39:30|87.27|84.67|87.27|84.67|87.27|84.67|87.27|84.67|0
1634618380000|2021-10-19 04:39:40|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1634618390000|2021-10-19 04:39:50|87.16|84.56|87.16|84.56|87.16|84.56|87.16|84.56|0
1634618400000|2021-10-19 04:40:00|87.14|84.54|87.16|84.56|87.16|84.56|87.11|84.51|0
1634618410000|2021-10-19 04:40:10|87.19|84.59|87.16|84.56|87.19|84.59|87.16|84.56|0
1634618430000|2021-10-19 04:40:30|87.19|84.59|87.21|84.61|87.21|84.61|87.16|84.56|0
1634618440000|2021-10-19 04:40:40|87.19|84.59|87.21|84.61|87.21|84.61|87.16|84.56|0
1634618470000|2021-10-19 04:41:10|87.16|84.56|87.16|84.56|87.16|84.56|87.16|84.56|0
1634618480000|2021-10-19 04:41:20|87.19|84.59|87.16|84.56|87.19|84.59|87.16|84.56|0
1634618490000|2021-10-19 04:41:30|87.21|84.61|87.16|84.56|87.21|84.61|87.16|84.56|0
1634618500000|2021-10-19 04:41:40|87.19|84.59|87.21|84.61|87.21|84.61|87.19|84.59|0
1634618510000|2021-10-19 04:41:50|87.19|84.59|87.21|84.61|87.21|84.61|87.19|84.59|0
1634618520000|2021-10-19 04:42:00|87.19|84.59|87.19|84.59|87.19|84.59|87.19|84.59|0
1634618530000|2021-10-19 04:42:10|87.16|84.56|87.16|84.56|87.19|84.59|87.16|84.56|0
1634618540000|2021-10-19 04:42:20|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1634618550000|2021-10-19 04:42:30|87.16|84.56|87.16|84.56|87.16|84.56|87.16|84.56|0
1634618590000|2021-10-19 04:43:10|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1634618630000|2021-10-19 04:43:50|87.16|84.56|87.16|84.56|87.16|84.56|87.16|84.56|0
1634618640000|2021-10-19 04:44:00|87.11|84.51|87.11|84.51|87.11|84.51|87.11|84.51|0
1634618660000|2021-10-19 04:44:20|87.16|84.56|87.16|84.56|87.16|84.56|87.16|84.56|0
1634618680000|2021-10-19 04:44:40|87.14|84.54|87.11|84.51|87.14|84.54|87.11|84.51|0
1634618710000|2021-10-19 04:45:10|87.08|84.48|87.11|84.51|87.11|84.51|87.08|84.48|0
1634618730000|2021-10-19 04:45:30|87.16|84.56|87.16|84.56|87.16|84.56|87.14|84.54|0
1634618740000|2021-10-19 04:45:40|87.11|84.51|87.11|84.51|87.11|84.51|87.11|84.51|0
1634618750000|2021-10-19 04:45:50|87.16|84.56|87.16|84.56|87.16|84.56|87.16|84.56|0
1634618760000|2021-10-19 04:46:00|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1634618820000|2021-10-19 04:47:00|87.24|84.64|87.26|84.66|87.26|84.66|87.24|84.64|0
1634618860000|2021-10-19 04:47:40|87.32|84.72|87.32|84.72|87.32|84.72|87.32|84.72|0
1634618890000|2021-10-19 04:48:10|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634618900000|2021-10-19 04:48:20|87.32|84.72|87.32|84.72|87.32|84.72|87.32|84.72|0
1634618930000|2021-10-19 04:48:50|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1634618940000|2021-10-19 04:49:00|87.32|84.72|87.34|84.74|87.34|84.74|87.32|84.72|0
1634618950000|2021-10-19 04:49:10|87.32|84.72|87.32|84.72|87.37|84.77|87.32|84.72|0
1634618980000|2021-10-19 04:49:40|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634619000000|2021-10-19 04:50:00|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634619010000|2021-10-19 04:50:10|87.31|84.71|87.34|84.74|87.34|84.74|87.31|84.71|0
1634619020000|2021-10-19 04:50:20|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634619060000|2021-10-19 04:51:00|87.42|84.82|87.42|84.82|87.42|84.82|87.42|84.82|0
1634619090000|2021-10-19 04:51:30|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634619210000|2021-10-19 04:53:30|87.42|84.82|87.42|84.82|87.42|84.82|87.42|84.82|0
1634619220000|2021-10-19 04:53:40|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634619240000|2021-10-19 04:54:00|87.42|84.82|87.37|84.77|87.42|84.82|87.37|84.77|0
1634619250000|2021-10-19 04:54:10|87.39|84.79|87.42|84.82|87.42|84.82|87.37|84.77|0
1634619270000|2021-10-19 04:54:30|87.37|84.77|87.37|84.77|87.37|84.77|87.37|84.77|0
1634619290000|2021-10-19 04:54:50|87.36|84.76|87.36|84.76|87.36|84.76|87.36|84.76|0
1634619330000|2021-10-19 04:55:30|87.31|84.71|87.31|84.71|87.31|84.71|87.31|84.71|0
1634619370000|2021-10-19 04:56:10|87.29|84.69|87.31|84.71|87.31|84.71|87.29|84.69|0
1634619380000|2021-10-19 04:56:20|87.26|84.66|87.26|84.66|87.26|84.66|87.26|84.66|0
1634619410000|2021-10-19 04:56:50|87.21|84.61|87.16|84.56|87.21|84.61|87.16|84.56|0
1634619420000|2021-10-19 04:57:00|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1634619440000|2021-10-19 04:57:20|87.26|84.66|87.26|84.66|87.26|84.66|87.26|84.66|0
1634619450000|2021-10-19 04:57:30|87.21|84.61|87.21|84.61|87.21|84.61|87.21|84.61|0
1634619470000|2021-10-19 04:57:50|87.15|84.55|87.05|84.45|87.15|84.55|87.05|84.45|0
1634619510000|2021-10-19 04:58:30|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634619600000|2021-10-19 05:00:00|87.13|84.53|87.1|84.5|87.13|84.53|87.1|84.5|0
1634619610000|2021-10-19 05:00:10|87.05|84.45|87.05|84.45|87.05|84.45|87.05|84.45|0
1634619630000|2021-10-19 05:00:30|87|84.4|87.05|84.45|87.05|84.45|87|84.4|0
1634619640000|2021-10-19 05:00:40|87|84.4|87.05|84.45|87.05|84.45|87|84.4|0
1634619650000|2021-10-19 05:00:50|87|84.4|87|84.4|87|84.4|87|84.4|0
1634619660000|2021-10-19 05:01:00|86.97|84.37|86.94|84.34|86.97|84.37|86.94|84.34|0
1634619670000|2021-10-19 05:01:10|86.97|84.37|86.94|84.34|86.97|84.37|86.94|84.34|0
1634619710000|2021-10-19 05:01:50|87|84.4|87|84.4|87|84.4|87|84.4|0
1634619730000|2021-10-19 05:02:10|87.02|84.42|87.05|84.45|87.05|84.45|87.02|84.42|0
1634619770000|2021-10-19 05:02:50|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634619810000|2021-10-19 05:03:30|87.05|84.45|87.05|84.45|87.05|84.45|87.05|84.45|0
1634619820000|2021-10-19 05:03:40|87|84.4|87|84.4|87|84.4|87|84.4|0
1634619830000|2021-10-19 05:03:50|87.05|84.45|87.05|84.45|87.05|84.45|87.05|84.45|0
1634619840000|2021-10-19 05:04:00|87.07|84.47|87.07|84.47|87.07|84.47|87.07|84.47|0
1634619850000|2021-10-19 05:04:10|87.05|84.45|87.05|84.45|87.07|84.47|87.05|84.45|0
1634619860000|2021-10-19 05:04:20|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634619890000|2021-10-19 05:04:50|87.05|84.45|87.1|84.5|87.1|84.5|87.05|84.45|0
1634619900000|2021-10-19 05:05:00|87.15|84.55|87.26|84.66|87.26|84.66|87.15|84.55|0
1634619910000|2021-10-19 05:05:10|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634619920000|2021-10-19 05:05:20|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634619930000|2021-10-19 05:05:30|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634619940000|2021-10-19 05:05:40|87.18|84.58|87.15|84.55|87.18|84.58|87.15|84.55|0
1634619950000|2021-10-19 05:05:50|87.18|84.58|87.18|84.58|87.18|84.58|87.18|84.58|0
1634619960000|2021-10-19 05:06:00|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634619970000|2021-10-19 05:06:10|87.13|84.53|87.15|84.55|87.15|84.55|87.13|84.53|0
1634619990000|2021-10-19 05:06:30|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634620000000|2021-10-19 05:06:40|87.15|84.55|87.2|84.6|87.2|84.6|87.15|84.55|0
1634620010000|2021-10-19 05:06:50|87.18|84.58|87.15|84.55|87.18|84.58|87.15|84.55|0
1634620020000|2021-10-19 05:07:00|87.18|84.58|87.2|84.6|87.2|84.6|87.18|84.58|0
1634620030000|2021-10-19 05:07:10|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634620050000|2021-10-19 05:07:30|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634620060000|2021-10-19 05:07:40|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634620080000|2021-10-19 05:08:00|87.28|84.68|87.28|84.68|87.28|84.68|87.25|84.65|0
1634620090000|2021-10-19 05:08:10|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634620100000|2021-10-19 05:08:20|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634620120000|2021-10-19 05:08:40|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634620140000|2021-10-19 05:09:00|87.2|84.6|87.2|84.6|87.25|84.65|87.2|84.6|0
1634620150000|2021-10-19 05:09:10|87.25|84.65|87.2|84.6|87.25|84.65|87.2|84.6|0
1634620190000|2021-10-19 05:09:50|87.23|84.63|87.23|84.63|87.23|84.63|87.23|84.63|0
1634620200000|2021-10-19 05:10:00|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634620210000|2021-10-19 05:10:10|87.23|84.63|87.2|84.6|87.23|84.63|87.2|84.6|0
1634620220000|2021-10-19 05:10:20|87.15|84.55|87.15|84.55|87.2|84.6|87.15|84.55|0
1634620230000|2021-10-19 05:10:30|87.2|84.6|87.15|84.55|87.2|84.6|87.15|84.55|0
1634620240000|2021-10-19 05:10:40|87.1|84.5|87.1|84.5|87.1|84.5|87.1|84.5|0
1634620250000|2021-10-19 05:10:50|87.04|84.44|87.04|84.44|87.04|84.44|87.04|84.44|0
1634620260000|2021-10-19 05:11:00|87.1|84.5|87.12|84.52|87.12|84.52|87.1|84.5|0
1634620270000|2021-10-19 05:11:10|87.15|84.55|87.18|84.58|87.2|84.6|87.15|84.55|0
1634620280000|2021-10-19 05:11:20|87.15|84.55|87.2|84.6|87.2|84.6|87.15|84.55|0
1634620290000|2021-10-19 05:11:30|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634620320000|2021-10-19 05:12:00|87.2|84.6|87.25|84.65|87.25|84.65|87.2|84.6|0
1634620330000|2021-10-19 05:12:10|87.23|84.63|87.2|84.6|87.23|84.63|87.2|84.6|0
1634620350000|2021-10-19 05:12:30|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634620360000|2021-10-19 05:12:40|87.23|84.63|87.2|84.6|87.23|84.63|87.2|84.6|0
1634620370000|2021-10-19 05:12:50|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634620380000|2021-10-19 05:13:00|87.23|84.63|87.23|84.63|87.25|84.65|87.23|84.63|0
1634620390000|2021-10-19 05:13:10|87.25|84.65|87.2|84.6|87.25|84.65|87.2|84.6|0
1634620400000|2021-10-19 05:13:20|87.25|84.65|87.2|84.6|87.25|84.65|87.2|84.6|0
1634620410000|2021-10-19 05:13:30|87.23|84.63|87.23|84.63|87.23|84.63|87.2|84.6|0
1634620420000|2021-10-19 05:13:40|87.2|84.6|87.17|84.57|87.2|84.6|87.17|84.57|0
1634620430000|2021-10-19 05:13:50|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634620440000|2021-10-19 05:14:00|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634620490000|2021-10-19 05:14:50|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634620500000|2021-10-19 05:15:00|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634620520000|2021-10-19 05:15:20|87.09|84.49|87.2|84.6|87.2|84.6|87.09|84.49|0
1634620560000|2021-10-19 05:16:00|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634620570000|2021-10-19 05:16:10|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634620580000|2021-10-19 05:16:20|87.17|84.57|87.2|84.6|87.2|84.6|87.17|84.57|0
1634620590000|2021-10-19 05:16:30|87.17|84.57|87.15|84.55|87.17|84.57|87.15|84.55|0
1634620610000|2021-10-19 05:16:50|87.2|84.6|87.17|84.57|87.2|84.6|87.17|84.57|0
1634620620000|2021-10-19 05:17:00|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1634620640000|2021-10-19 05:17:20|87.09|84.49|87.15|84.55|87.15|84.55|87.09|84.49|0
1634620650000|2021-10-19 05:17:30|87.12|84.52|87.15|84.55|87.15|84.55|87.09|84.49|0
1634620660000|2021-10-19 05:17:40|87.12|84.52|87.12|84.52|87.15|84.55|87.12|84.52|0
1634620670000|2021-10-19 05:17:50|87.09|84.49|87.09|84.49|87.09|84.49|87.09|84.49|0
1634620680000|2021-10-19 05:18:00|87.12|84.52|87.09|84.49|87.15|84.55|87.09|84.49|0
1634620790000|2021-10-19 05:19:50|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1634620800000|2021-10-19 05:20:00|87.12|84.52|87.14|84.54|87.14|84.54|87.12|84.52|0
1634620850000|2021-10-19 05:20:50|87.17|84.57|87.2|84.6|87.2|84.6|87.17|84.57|0
1634620870000|2021-10-19 05:21:10|87.25|84.65|87.2|84.6|87.25|84.65|87.2|84.6|0
1634620880000|2021-10-19 05:21:20|87.22|84.62|87.22|84.62|87.22|84.62|87.22|84.62|0
1634620890000|2021-10-19 05:21:30|87.2|84.6|87.2|84.6|87.22|84.62|87.2|84.6|0
1634620920000|2021-10-19 05:22:00|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1634620940000|2021-10-19 05:22:20|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634620970000|2021-10-19 05:22:50|87.17|84.57|87.14|84.54|87.17|84.57|87.14|84.54|0
1634620980000|2021-10-19 05:23:00|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634621010000|2021-10-19 05:23:30|87.17|84.57|87.17|84.57|87.17|84.57|87.17|84.57|0
1634621020000|2021-10-19 05:23:40|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1634621040000|2021-10-19 05:24:00|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1634621050000|2021-10-19 05:24:10|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1634621060000|2021-10-19 05:24:20|87.2|84.6|87.19|84.59|87.2|84.6|87.19|84.59|0
1634621080000|2021-10-19 05:24:40|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634621100000|2021-10-19 05:25:00|87.3|84.7|87.3|84.7|87.3|84.7|87.3|84.7|0
1634621110000|2021-10-19 05:25:10|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634621170000|2021-10-19 05:26:10|87.19|84.59|87.19|84.59|87.19|84.59|87.19|84.59|0
1634621180000|2021-10-19 05:26:20|87.22|84.62|87.25|84.65|87.25|84.65|87.22|84.62|0
1634621190000|2021-10-19 05:26:30|87.3|84.7|87.3|84.7|87.3|84.7|87.3|84.7|0
1634621200000|2021-10-19 05:26:40|87.25|84.65|87.3|84.7|87.3|84.7|87.25|84.65|0
1634621220000|2021-10-19 05:27:00|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1634621230000|2021-10-19 05:27:10|87.19|84.59|87.19|84.59|87.25|84.65|87.19|84.59|0
1634621240000|2021-10-19 05:27:20|87.22|84.62|87.22|84.62|87.22|84.62|87.22|84.62|0
1634621250000|2021-10-19 05:27:30|87.19|84.59|87.22|84.62|87.22|84.62|87.19|84.59|0
1634621260000|2021-10-19 05:27:40|87.19|84.59|87.25|84.65|87.25|84.65|87.19|84.59|0
1634621270000|2021-10-19 05:27:50|87.22|84.62|87.19|84.59|87.22|84.62|87.19|84.59|0
1634621290000|2021-10-19 05:28:10|87.14|84.54|87.19|84.59|87.19|84.59|87.14|84.54|0
1634621300000|2021-10-19 05:28:20|87.22|84.62|87.25|84.65|87.25|84.65|87.22|84.62|0
1634621310000|2021-10-19 05:28:30|87.19|84.59|87.19|84.59|87.19|84.59|87.19|84.59|0
1634621330000|2021-10-19 05:28:50|87.22|84.62|87.19|84.59|87.22|84.62|87.19|84.59|0
1634621370000|2021-10-19 05:29:30|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1634621380000|2021-10-19 05:29:40|87.09|84.49|87.09|84.49|87.09|84.49|87.09|84.49|0
1634621390000|2021-10-19 05:29:50|87.14|84.54|87.14|84.54|87.14|84.54|87.09|84.49|0
1634621410000|2021-10-19 05:30:10|87.09|84.49|87.14|84.54|87.14|84.54|87.09|84.49|0
1634621420000|2021-10-19 05:30:20|87.04|84.44|87.09|84.49|87.09|84.49|87.04|84.44|0
1634621450000|2021-10-19 05:30:50|87.14|84.54|87.09|84.49|87.14|84.54|87.09|84.49|0
1634621470000|2021-10-19 05:31:10|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1634621480000|2021-10-19 05:31:20|87.09|84.49|87.09|84.49|87.09|84.49|87.09|84.49|0
1634621510000|2021-10-19 05:31:50|87.04|84.44|87.04|84.44|87.09|84.49|87.04|84.44|0
1634621520000|2021-10-19 05:32:00|86.98|84.38|86.98|84.38|86.98|84.38|86.98|84.38|0
1634621560000|2021-10-19 05:32:40|87.03|84.43|87.01|84.41|87.03|84.43|87.01|84.41|0
1634621570000|2021-10-19 05:32:50|87.03|84.43|87.03|84.43|87.03|84.43|87.03|84.43|0
1634621580000|2021-10-19 05:33:00|86.98|84.38|86.98|84.38|86.98|84.38|86.98|84.38|0
1634621590000|2021-10-19 05:33:10|86.96|84.36|86.93|84.33|86.98|84.38|86.93|84.33|0
1634621610000|2021-10-19 05:33:30|86.98|84.38|86.98|84.38|86.98|84.38|86.98|84.38|0
1634621620000|2021-10-19 05:33:40|86.93|84.33|86.93|84.33|86.93|84.33|86.93|84.33|0
1634621640000|2021-10-19 05:34:00|86.96|84.36|86.98|84.38|86.98|84.38|86.96|84.36|0
1634621650000|2021-10-19 05:34:10|86.93|84.33|86.93|84.33|86.93|84.33|86.93|84.33|0
1634621660000|2021-10-19 05:34:20|86.98|84.38|86.93|84.33|86.98|84.38|86.93|84.33|0
1634621700000|2021-10-19 05:35:00|86.88|84.28|86.88|84.28|86.88|84.28|86.88|84.28|0
1634621720000|2021-10-19 05:35:20|86.93|84.33|86.93|84.33|86.93|84.33|86.93|84.33|0
1634621730000|2021-10-19 05:35:30|86.96|84.36|86.98|84.38|86.98|84.38|86.96|84.36|0
1634621740000|2021-10-19 05:35:40|86.93|84.33|86.98|84.38|86.98|84.38|86.93|84.33|0
1634621750000|2021-10-19 05:35:50|86.93|84.33|86.93|84.33|86.93|84.33|86.93|84.33|0
1634621780000|2021-10-19 05:36:20|86.88|84.28|86.9|84.3|86.9|84.3|86.88|84.28|0
1634621790000|2021-10-19 05:36:30|86.88|84.28|86.88|84.28|86.88|84.28|86.88|84.28|0
1634621820000|2021-10-19 05:37:00|86.93|84.33|86.93|84.33|86.98|84.38|86.93|84.33|0
1634621900000|2021-10-19 05:38:20|86.98|84.38|86.93|84.33|86.98|84.38|86.93|84.33|0
1634621910000|2021-10-19 05:38:30|86.98|84.38|86.98|84.38|86.98|84.38|86.98|84.38|0
1634621920000|2021-10-19 05:38:40|86.93|84.33|86.98|84.38|86.98|84.38|86.93|84.33|0
1634621930000|2021-10-19 05:38:50|86.95|84.35|86.98|84.38|86.98|84.38|86.95|84.35|0
1634621940000|2021-10-19 05:39:00|86.93|84.33|86.98|84.38|86.98|84.38|86.93|84.33|0
1634621950000|2021-10-19 05:39:10|86.95|84.35|86.98|84.38|86.98|84.38|86.93|84.33|0
1634621960000|2021-10-19 05:39:20|86.95|84.35|86.98|84.38|86.98|84.38|86.95|84.35|0
1634621970000|2021-10-19 05:39:30|86.95|84.35|86.93|84.33|86.98|84.38|86.93|84.33|0
1634621980000|2021-10-19 05:39:40|86.95|84.35|86.93|84.33|86.98|84.38|86.93|84.33|0
1634622010000|2021-10-19 05:40:10|87.03|84.43|86.98|84.38|87.03|84.43|86.98|84.38|0
1634622020000|2021-10-19 05:40:20|86.93|84.33|86.93|84.33|86.93|84.33|86.93|84.33|0
1634622040000|2021-10-19 05:40:40|86.87|84.27|86.87|84.27|86.87|84.27|86.87|84.27|0
1634622100000|2021-10-19 05:41:40|86.82|84.22|86.77|84.17|86.82|84.22|86.77|84.17|0
1634622110000|2021-10-19 05:41:50|86.61|84.01|86.67|84.07|86.67|84.07|86.61|84.01|0
1634622120000|2021-10-19 05:42:00|86.72|84.12|86.77|84.17|86.77|84.17|86.72|84.12|0
1634622130000|2021-10-19 05:42:10|86.72|84.12|86.75|84.15|86.75|84.15|86.72|84.12|0
1634622140000|2021-10-19 05:42:20|86.72|84.12|86.77|84.17|86.77|84.17|86.72|84.12|0
1634622150000|2021-10-19 05:42:30|86.75|84.15|86.77|84.17|86.77|84.17|86.75|84.15|0
1634622160000|2021-10-19 05:42:40|86.72|84.12|86.72|84.12|86.72|84.12|86.72|84.12|0
1634622170000|2021-10-19 05:42:50|86.74|84.14|86.72|84.12|86.74|84.14|86.72|84.12|0
1634622190000|2021-10-19 05:43:10|86.67|84.07|86.67|84.07|86.67|84.07|86.67|84.07|0
1634622200000|2021-10-19 05:43:20|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634622210000|2021-10-19 05:43:30|86.64|84.04|86.61|84.01|86.67|84.07|86.61|84.01|0
1634622220000|2021-10-19 05:43:40|86.67|84.07|86.61|84.01|86.67|84.07|86.61|84.01|0
1634622230000|2021-10-19 05:43:50|86.59|83.99|86.54|83.94|86.61|84.01|86.54|83.94|0
1634622240000|2021-10-19 05:44:00|86.56|83.96|86.54|83.94|86.56|83.96|86.54|83.94|0
1634622250000|2021-10-19 05:44:10|86.56|83.96|86.56|83.96|86.56|83.96|86.56|83.96|0
1634622260000|2021-10-19 05:44:20|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634622280000|2021-10-19 05:44:40|86.56|83.96|86.56|83.96|86.56|83.96|86.56|83.96|0
1634622290000|2021-10-19 05:44:50|86.61|84.01|86.56|83.96|86.61|84.01|86.56|83.96|0
1634622300000|2021-10-19 05:45:00|86.59|83.99|86.61|84.01|86.61|84.01|86.59|83.99|0
1634622310000|2021-10-19 05:45:10|86.64|84.04|86.61|84.01|86.66|84.06|86.61|84.01|0
1634622330000|2021-10-19 05:45:30|86.56|83.96|86.59|83.99|86.59|83.99|86.56|83.96|0
1634622340000|2021-10-19 05:45:40|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1634622370000|2021-10-19 05:46:10|86.56|83.96|86.56|83.96|86.56|83.96|86.56|83.96|0
1634622390000|2021-10-19 05:46:30|86.51|83.91|86.51|83.91|86.51|83.91|86.51|83.91|0
1634622400000|2021-10-19 05:46:40|86.46|83.86|86.46|83.86|86.48|83.88|86.46|83.86|0
1634622410000|2021-10-19 05:46:50|86.51|83.91|86.51|83.91|86.51|83.91|86.51|83.91|0
1634622420000|2021-10-19 05:47:00|86.56|83.96|86.56|83.96|86.56|83.96|86.56|83.96|0
1634622440000|2021-10-19 05:47:20|86.51|83.91|86.51|83.91|86.51|83.91|86.51|83.91|0
1634622470000|2021-10-19 05:47:50|86.46|83.86|86.48|83.88|86.48|83.88|86.46|83.86|0
1634622480000|2021-10-19 05:48:00|86.46|83.86|86.48|83.88|86.51|83.91|86.46|83.86|0
1634622490000|2021-10-19 05:48:10|86.46|83.86|86.46|83.86|86.48|83.88|86.46|83.86|0
1634622500000|2021-10-19 05:48:20|86.33|83.73|86.35|83.75|86.35|83.75|86.33|83.73|0
1634622510000|2021-10-19 05:48:30|86.3|83.7|86.3|83.7|86.3|83.7|86.3|83.7|0
1634622530000|2021-10-19 05:48:50|86.25|83.65|86.25|83.65|86.3|83.7|86.25|83.65|0
1634622540000|2021-10-19 05:49:00|86.3|83.7|86.25|83.65|86.3|83.7|86.25|83.65|0
1634622560000|2021-10-19 05:49:20|86.28|83.68|86.2|83.6|86.28|83.68|86.2|83.6|0
1634622590000|2021-10-19 05:49:50|86.25|83.65|86.25|83.65|86.25|83.65|86.25|83.65|0
1634622610000|2021-10-19 05:50:10|86.22|83.62|86.25|83.65|86.25|83.65|86.22|83.62|0
1634622620000|2021-10-19 05:50:20|86.2|83.6|86.2|83.6|86.2|83.6|86.2|83.6|0
1634622630000|2021-10-19 05:50:30|86.22|83.62|86.2|83.6|86.22|83.62|86.2|83.6|0
1634622650000|2021-10-19 05:50:50|86.25|83.65|86.25|83.65|86.25|83.65|86.25|83.65|0
1634622680000|2021-10-19 05:51:20|86.3|83.7|86.25|83.65|86.3|83.7|86.25|83.65|0
1634622690000|2021-10-19 05:51:30|86.3|83.7|86.35|83.75|86.35|83.75|86.3|83.7|0
1634622710000|2021-10-19 05:51:50|86.3|83.7|86.3|83.7|86.3|83.7|86.3|83.7|0
1634622730000|2021-10-19 05:52:10|86.35|83.75|86.35|83.75|86.35|83.75|86.35|83.75|0
1634622760000|2021-10-19 05:52:40|86.33|83.73|86.3|83.7|86.33|83.73|86.3|83.7|0
1634622780000|2021-10-19 05:53:00|86.25|83.65|86.27|83.67|86.27|83.67|86.25|83.65|0
1634622800000|2021-10-19 05:53:20|86.3|83.7|86.25|83.65|86.3|83.7|86.25|83.65|0
1634622810000|2021-10-19 05:53:30|86.27|83.67|86.27|83.67|86.27|83.67|86.25|83.65|0
1634622820000|2021-10-19 05:53:40|86.3|83.7|86.27|83.67|86.3|83.7|86.27|83.67|0
1634622830000|2021-10-19 05:53:50|86.3|83.7|86.3|83.7|86.3|83.7|86.3|83.7|0
1634622870000|2021-10-19 05:54:30|86.35|83.75|86.35|83.75|86.35|83.75|86.32|83.72|0
1634622880000|2021-10-19 05:54:40|86.4|83.8|86.4|83.8|86.4|83.8|86.4|83.8|0
1634622900000|2021-10-19 05:55:00|86.35|83.75|86.35|83.75|86.4|83.8|86.35|83.75|0
1634622920000|2021-10-19 05:55:20|86.38|83.78|86.4|83.8|86.4|83.8|86.38|83.78|0
1634622930000|2021-10-19 05:55:30|86.35|83.75|86.35|83.75|86.35|83.75|86.35|83.75|0
1634622950000|2021-10-19 05:55:50|86.4|83.8|86.4|83.8|86.4|83.8|86.4|83.8|0
1634622960000|2021-10-19 05:56:00|86.35|83.75|86.38|83.78|86.38|83.78|86.35|83.75|0
1634622970000|2021-10-19 05:56:10|86.4|83.8|86.4|83.8|86.4|83.8|86.4|83.8|0
1634622980000|2021-10-19 05:56:20|86.45|83.85|86.45|83.85|86.45|83.85|86.45|83.85|0
1634623020000|2021-10-19 05:57:00|86.5|83.9|86.5|83.9|86.5|83.9|86.5|83.9|0
1634623060000|2021-10-19 05:57:40|86.45|83.85|86.4|83.8|86.45|83.85|86.4|83.8|0
1634623080000|2021-10-19 05:58:00|86.37|83.77|86.35|83.75|86.37|83.77|86.35|83.75|0
1634623100000|2021-10-19 05:58:20|86.32|83.72|86.32|83.72|86.32|83.72|86.32|83.72|0
1634623110000|2021-10-19 05:58:30|86.3|83.7|86.19|83.59|86.3|83.7|86.19|83.59|0
1634623120000|2021-10-19 05:58:40|86.14|83.54|86.14|83.54|86.14|83.54|86.14|83.54|0
1634623130000|2021-10-19 05:58:50|86.17|83.57|86.14|83.54|86.19|83.59|86.14|83.54|0
1634623160000|2021-10-19 05:59:20|86.09|83.49|86.14|83.54|86.14|83.54|86.09|83.49|0
1634623180000|2021-10-19 05:59:40|86.09|83.49|86.09|83.49|86.09|83.49|86.09|83.49|0
1634623200000|2021-10-19 06:00:00|86.14|83.54|86.19|83.59|86.24|83.64|86.14|83.54|0
1634623210000|2021-10-19 06:00:10|86.14|83.54|86.19|83.59|86.19|83.59|86.14|83.54|0
1634623220000|2021-10-19 06:00:20|86.17|83.57|86.3|83.7|86.3|83.7|86.17|83.57|0
1634623230000|2021-10-19 06:00:30|86.35|83.75|86.3|83.7|86.35|83.75|86.3|83.7|0
1634623240000|2021-10-19 06:00:40|86.35|83.75|86.32|83.72|86.35|83.75|86.3|83.7|0
1634623250000|2021-10-19 06:00:50|86.35|83.75|86.29|83.69|86.35|83.75|86.29|83.69|0
1634623260000|2021-10-19 06:01:00|86.35|83.75|86.37|83.77|86.37|83.77|86.35|83.75|0
1634623270000|2021-10-19 06:01:10|86.4|83.8|86.37|83.77|86.4|83.8|86.35|83.75|0
1634623280000|2021-10-19 06:01:20|86.35|83.75|86.4|83.8|86.4|83.8|86.35|83.75|0
1634623290000|2021-10-19 06:01:30|86.37|83.77|86.35|83.75|86.4|83.8|86.35|83.75|0
1634623310000|2021-10-19 06:01:50|86.29|83.69|86.32|83.72|86.32|83.72|86.29|83.69|0
1634623320000|2021-10-19 06:02:00|86.29|83.69|86.24|83.64|86.29|83.69|86.22|83.62|0
1634623330000|2021-10-19 06:02:10|86.14|83.54|86.09|83.49|86.14|83.54|86.09|83.49|0
1634623340000|2021-10-19 06:02:20|86.14|83.54|86.14|83.54|86.14|83.54|86.14|83.54|0
1634623360000|2021-10-19 06:02:40|86.19|83.59|86.24|83.64|86.24|83.64|86.19|83.59|0
1634623380000|2021-10-19 06:03:00|86.29|83.69|86.24|83.64|86.29|83.69|86.24|83.64|0
1634623390000|2021-10-19 06:03:10|86.19|83.59|86.24|83.64|86.24|83.64|86.19|83.59|0
1634623400000|2021-10-19 06:03:20|86.19|83.59|86.19|83.59|86.19|83.59|86.19|83.59|0
1634623410000|2021-10-19 06:03:30|86.14|83.54|86.14|83.54|86.14|83.54|86.14|83.54|0
1634623420000|2021-10-19 06:03:40|86.09|83.49|86.04|83.44|86.09|83.49|86.04|83.44|0
1634623440000|2021-10-19 06:04:00|85.98|83.38|85.83|83.23|85.98|83.38|85.83|83.23|0
1634623450000|2021-10-19 06:04:10|85.78|83.18|85.78|83.18|85.78|83.18|85.78|83.18|0
1634623460000|2021-10-19 06:04:20|85.83|83.23|85.83|83.23|85.83|83.23|85.83|83.23|0
1634623470000|2021-10-19 06:04:30|85.78|83.18|85.83|83.23|85.83|83.23|85.78|83.18|0
1634623480000|2021-10-19 06:04:40|85.78|83.18|85.78|83.18|85.78|83.18|85.78|83.18|0
1634623490000|2021-10-19 06:04:50|85.73|83.13|85.62|83.02|85.73|83.13|85.62|83.02|0
1634623500000|2021-10-19 06:05:00|85.6|83|85.67|83.07|85.67|83.07|85.6|83|0
1634623510000|2021-10-19 06:05:10|85.7|83.1|85.73|83.13|85.73|83.13|85.7|83.1|0
1634623520000|2021-10-19 06:05:20|85.78|83.18|85.83|83.23|85.83|83.23|85.78|83.18|0
1634623530000|2021-10-19 06:05:30|85.88|83.28|85.93|83.33|85.93|83.33|85.88|83.28|0
1634623540000|2021-10-19 06:05:40|85.83|83.23|85.83|83.23|85.83|83.23|85.83|83.23|0
1634623550000|2021-10-19 06:05:50|85.78|83.18|85.83|83.23|85.83|83.23|85.78|83.18|0
1634623560000|2021-10-19 06:06:00|85.8|83.2|85.83|83.23|85.83|83.23|85.8|83.2|0
1634623570000|2021-10-19 06:06:10|85.88|83.28|85.88|83.28|85.88|83.28|85.88|83.28|0
1634623580000|2021-10-19 06:06:20|85.93|83.33|85.88|83.28|85.93|83.33|85.88|83.28|0
1634623590000|2021-10-19 06:06:30|85.93|83.33|85.93|83.33|85.93|83.33|85.93|83.33|0
1634623600000|2021-10-19 06:06:40|85.98|83.38|85.98|83.38|85.98|83.38|85.98|83.38|0
1634623610000|2021-10-19 06:06:50|85.93|83.33|85.93|83.33|85.93|83.33|85.93|83.33|0
1634623620000|2021-10-19 06:07:00|85.91|83.31|85.93|83.33|85.93|83.33|85.91|83.31|0
1634623630000|2021-10-19 06:07:10|85.96|83.36|85.98|83.38|85.98|83.38|85.93|83.33|0
1634623640000|2021-10-19 06:07:20|85.93|83.33|85.96|83.36|85.98|83.38|85.93|83.33|0
1634623650000|2021-10-19 06:07:30|85.88|83.28|85.88|83.28|85.88|83.28|85.88|83.28|0
1634623660000|2021-10-19 06:07:40|85.93|83.33|85.93|83.33|85.93|83.33|85.93|83.33|0
1634623670000|2021-10-19 06:07:50|85.91|83.31|85.88|83.28|85.91|83.31|85.88|83.28|0
1634623690000|2021-10-19 06:08:10|85.93|83.33|85.88|83.28|85.93|83.33|85.88|83.28|0
1634623700000|2021-10-19 06:08:20|85.91|83.31|85.88|83.28|85.93|83.33|85.88|83.28|0
1634623710000|2021-10-19 06:08:30|85.91|83.31|85.93|83.33|85.93|83.33|85.91|83.31|0
1634623720000|2021-10-19 06:08:40|85.88|83.28|85.88|83.28|85.88|83.28|85.88|83.28|0
1634623740000|2021-10-19 06:09:00|85.93|83.33|85.98|83.38|85.98|83.38|85.93|83.33|0
1634623770000|2021-10-19 06:09:30|85.93|83.33|85.93|83.33|85.93|83.33|85.93|83.33|0
1634623790000|2021-10-19 06:09:50|85.88|83.28|85.88|83.28|85.88|83.28|85.88|83.28|0
1634623800000|2021-10-19 06:10:00|85.93|83.33|85.93|83.33|85.93|83.33|85.93|83.33|0
1634623810000|2021-10-19 06:10:10|85.88|83.28|85.88|83.28|85.88|83.28|85.88|83.28|0
1634623820000|2021-10-19 06:10:20|85.93|83.33|85.88|83.28|85.93|83.33|85.88|83.28|0
1634623840000|2021-10-19 06:10:40|85.83|83.23|85.88|83.28|85.88|83.28|85.83|83.23|0
1634623860000|2021-10-19 06:11:00|85.93|83.33|85.88|83.28|85.93|83.33|85.88|83.28|0
1634623880000|2021-10-19 06:11:20|85.83|83.23|85.83|83.23|85.85|83.25|85.83|83.23|0
1634623890000|2021-10-19 06:11:30|85.88|83.28|85.88|83.28|85.88|83.28|85.88|83.28|0
1634623910000|2021-10-19 06:11:50|85.93|83.33|85.93|83.33|85.93|83.33|85.93|83.33|0
1634623920000|2021-10-19 06:12:00|85.98|83.38|85.93|83.33|85.98|83.38|85.93|83.33|0
1634623940000|2021-10-19 06:12:20|85.98|83.38|86.01|83.41|86.01|83.41|85.98|83.38|0
1634623950000|2021-10-19 06:12:30|85.98|83.38|85.98|83.38|86.03|83.43|85.98|83.38|0
1634623970000|2021-10-19 06:12:50|86.03|83.43|86.03|83.43|86.03|83.43|86.03|83.43|0
1634623980000|2021-10-19 06:13:00|85.98|83.38|85.98|83.38|85.98|83.38|85.98|83.38|0
1634624020000|2021-10-19 06:13:40|85.93|83.33|85.93|83.33|85.93|83.33|85.93|83.33|0
1634624030000|2021-10-19 06:13:50|85.88|83.28|85.88|83.28|85.93|83.33|85.88|83.28|0
1634624040000|2021-10-19 06:14:00|85.93|83.33|85.82|83.22|85.93|83.33|85.82|83.22|0
1634624050000|2021-10-19 06:14:10|85.88|83.28|85.88|83.28|85.88|83.28|85.88|83.28|0
1634624070000|2021-10-19 06:14:30|85.9|83.3|85.88|83.28|85.9|83.3|85.88|83.28|0
1634624080000|2021-10-19 06:14:40|85.93|83.33|85.93|83.33|85.93|83.33|85.93|83.33|0
1634624090000|2021-10-19 06:14:50|85.88|83.28|85.88|83.28|85.88|83.28|85.88|83.28|0
1634624100000|2021-10-19 06:15:00|85.93|83.33|85.88|83.28|85.93|83.33|85.88|83.28|0
1634624110000|2021-10-19 06:15:10|85.93|83.33|85.93|83.33|85.93|83.33|85.93|83.33|0
1634624120000|2021-10-19 06:15:20|85.88|83.28|85.88|83.28|85.88|83.28|85.88|83.28|0
1634624140000|2021-10-19 06:15:40|85.82|83.22|85.82|83.22|85.82|83.22|85.82|83.22|0
1634624150000|2021-10-19 06:15:50|85.85|83.25|85.85|83.25|85.85|83.25|85.85|83.25|0
1634624160000|2021-10-19 06:16:00|85.82|83.22|85.82|83.22|85.82|83.22|85.82|83.22|0
1634624200000|2021-10-19 06:16:40|85.87|83.27|85.87|83.27|85.87|83.27|85.82|83.22|0
1634624210000|2021-10-19 06:16:50|85.82|83.22|85.77|83.17|85.82|83.22|85.77|83.17|0
1634624220000|2021-10-19 06:17:00|85.82|83.22|85.8|83.2|85.82|83.22|85.8|83.2|0
1634624230000|2021-10-19 06:17:10|85.77|83.17|85.82|83.22|85.82|83.22|85.77|83.17|0
1634624240000|2021-10-19 06:17:20|85.77|83.17|85.72|83.12|85.77|83.17|85.72|83.12|0
1634624250000|2021-10-19 06:17:30|85.67|83.07|85.72|83.12|85.72|83.12|85.67|83.07|0
1634624260000|2021-10-19 06:17:40|85.7|83.1|85.72|83.12|85.72|83.12|85.7|83.1|0
1634624270000|2021-10-19 06:17:50|85.67|83.07|85.72|83.12|85.72|83.12|85.67|83.07|0
1634624280000|2021-10-19 06:18:00|85.67|83.07|85.67|83.07|85.67|83.07|85.67|83.07|0
1634624300000|2021-10-19 06:18:20|85.72|83.12|85.72|83.12|85.72|83.12|85.72|83.12|0
1634624310000|2021-10-19 06:18:30|85.67|83.07|85.72|83.12|85.72|83.12|85.67|83.07|0
1634624320000|2021-10-19 06:18:40|85.67|83.07|85.67|83.07|85.67|83.07|85.67|83.07|0
1634624330000|2021-10-19 06:18:50|85.72|83.12|85.72|83.12|85.72|83.12|85.72|83.12|0
1634624340000|2021-10-19 06:19:00|85.69|83.09|85.67|83.07|85.69|83.09|85.67|83.07|0
1634624350000|2021-10-19 06:19:10|85.72|83.12|85.77|83.17|85.77|83.17|85.72|83.12|0
1634624360000|2021-10-19 06:19:20|85.72|83.12|85.72|83.12|85.72|83.12|85.72|83.12|0
1634624380000|2021-10-19 06:19:40|85.77|83.17|85.77|83.17|85.77|83.17|85.77|83.17|0
1634624400000|2021-10-19 06:20:00|85.72|83.12|85.72|83.12|85.72|83.12|85.72|83.12|0
1634624410000|2021-10-19 06:20:10|85.69|83.09|85.72|83.12|85.72|83.12|85.67|83.07|0
1634624420000|2021-10-19 06:20:20|85.69|83.09|85.72|83.12|85.72|83.12|85.69|83.09|0
1634624440000|2021-10-19 06:20:40|85.77|83.17|85.77|83.17|85.77|83.17|85.77|83.17|0
1634624450000|2021-10-19 06:20:50|85.82|83.22|85.82|83.22|85.82|83.22|85.82|83.22|0
1634624460000|2021-10-19 06:21:00|85.87|83.27|85.82|83.22|85.87|83.27|85.82|83.22|0
1634624470000|2021-10-19 06:21:10|85.87|83.27|85.87|83.27|85.87|83.27|85.87|83.27|0
1634624490000|2021-10-19 06:21:30|85.82|83.22|85.82|83.22|85.82|83.22|85.82|83.22|0
1634624510000|2021-10-19 06:21:50|85.77|83.17|85.72|83.12|85.77|83.17|85.72|83.12|0
1634624520000|2021-10-19 06:22:00|85.77|83.17|85.72|83.12|85.77|83.17|85.72|83.12|0
1634624530000|2021-10-19 06:22:10|85.74|83.14|85.77|83.17|85.77|83.17|85.72|83.12|0
1634624540000|2021-10-19 06:22:20|85.72|83.12|85.72|83.12|85.74|83.14|85.72|83.12|0
1634624560000|2021-10-19 06:22:40|85.67|83.07|85.67|83.07|85.67|83.07|85.67|83.07|0
1634624600000|2021-10-19 06:23:20|85.72|83.12|85.67|83.07|85.72|83.12|85.61|83.01|0
1634624610000|2021-10-19 06:23:30|85.61|83.01|85.67|83.07|85.67|83.07|85.61|83.01|0
1634624620000|2021-10-19 06:23:40|85.61|83.01|85.61|83.01|85.61|83.01|85.61|83.01|0
1634624630000|2021-10-19 06:23:50|85.67|83.07|85.67|83.07|85.67|83.07|85.67|83.07|0
1634624640000|2021-10-19 06:24:00|85.72|83.12|85.72|83.12|85.72|83.12|85.72|83.12|0
1634624660000|2021-10-19 06:24:20|85.69|83.09|85.67|83.07|85.72|83.12|85.67|83.07|0
1634624700000|2021-10-19 06:25:00|85.61|83.01|85.61|83.01|85.61|83.01|85.61|83.01|0
1634624710000|2021-10-19 06:25:10|85.56|82.96|85.56|82.96|85.56|82.96|85.56|82.96|0
1634624730000|2021-10-19 06:25:30|85.61|83.01|85.66|83.06|85.66|83.06|85.61|83.01|0
1634624780000|2021-10-19 06:26:20|85.72|83.12|85.72|83.12|85.72|83.12|85.72|83.12|0
1634624790000|2021-10-19 06:26:30|85.66|83.06|85.72|83.12|85.72|83.12|85.66|83.06|0
1634624800000|2021-10-19 06:26:40|85.66|83.06|85.66|83.06|85.66|83.06|85.66|83.06|0
1634624810000|2021-10-19 06:26:50|85.61|83.01|85.61|83.01|85.61|83.01|85.61|83.01|0
1634624820000|2021-10-19 06:27:00|85.66|83.06|85.66|83.06|85.66|83.06|85.66|83.06|0
1634624840000|2021-10-19 06:27:20|85.72|83.12|85.72|83.12|85.72|83.12|85.72|83.12|0
1634624850000|2021-10-19 06:27:30|85.66|83.06|85.66|83.06|85.66|83.06|85.66|83.06|0
1634624940000|2021-10-19 06:29:00|85.61|83.01|85.61|83.01|85.61|83.01|85.61|83.01|0
1634624950000|2021-10-19 06:29:10|85.66|83.06|85.66|83.06|85.66|83.06|85.66|83.06|0
1634624990000|2021-10-19 06:29:50|85.61|83.01|85.61|83.01|85.66|83.06|85.61|83.01|0
1634625000000|2021-10-19 06:30:00|85.66|83.06|85.64|83.04|85.66|83.06|85.61|83.01|0
1634625010000|2021-10-19 06:30:10|85.66|83.06|85.61|83.01|85.66|83.06|85.61|83.01|0
1634625040000|2021-10-19 06:30:40|85.56|82.96|85.56|82.96|85.56|82.96|85.56|82.96|0
1634625070000|2021-10-19 06:31:10|85.35|82.75|85.3|82.7|85.41|82.81|85.3|82.7|0
1634625080000|2021-10-19 06:31:20|85.35|82.75|85.35|82.75|85.35|82.75|85.3|82.7|0
1634625090000|2021-10-19 06:31:30|85.41|82.81|85.35|82.75|85.41|82.81|85.35|82.75|0
1634625110000|2021-10-19 06:31:50|85.33|82.73|85.35|82.75|85.35|82.75|85.33|82.73|0
1634625120000|2021-10-19 06:32:00|85.3|82.7|85.3|82.7|85.3|82.7|85.3|82.7|0
1634625130000|2021-10-19 06:32:10|85.25|82.65|85.25|82.65|85.25|82.65|85.25|82.65|0
1634625140000|2021-10-19 06:32:20|85.3|82.7|85.35|82.75|85.35|82.75|85.3|82.7|0
1634625150000|2021-10-19 06:32:30|85.3|82.7|85.05|82.45|85.3|82.7|85.05|82.45|0
1634625160000|2021-10-19 06:32:40|85.1|82.5|85.05|82.45|85.1|82.5|85.05|82.45|0
1634625170000|2021-10-19 06:32:50|85|82.4|84.79|82.19|85|82.4|84.79|82.19|0
1634625180000|2021-10-19 06:33:00|84.94|82.34|84.99|82.39|85|82.4|84.94|82.34|0
1634625190000|2021-10-19 06:33:10|84.94|82.34|84.89|82.29|84.94|82.34|84.89|82.29|0
1634625200000|2021-10-19 06:33:20|84.99|82.39|84.89|82.29|84.99|82.39|84.89|82.29|0
1634625210000|2021-10-19 06:33:30|84.84|82.24|84.79|82.19|84.84|82.24|84.79|82.19|0
1634625220000|2021-10-19 06:33:40|84.89|82.29|84.89|82.29|84.89|82.29|84.84|82.24|0
1634625230000|2021-10-19 06:33:50|84.84|82.24|84.84|82.24|84.89|82.29|84.84|82.24|0
1634625240000|2021-10-19 06:34:00|84.79|82.19|84.69|82.09|84.79|82.19|84.69|82.09|0
1634625250000|2021-10-19 06:34:10|84.74|82.14|84.74|82.14|84.74|82.14|84.74|82.14|0
1634625260000|2021-10-19 06:34:20|84.71|82.11|84.74|82.14|84.74|82.14|84.71|82.11|0
1634625270000|2021-10-19 06:34:30|84.77|82.17|84.74|82.14|84.79|82.19|84.74|82.14|0
1634625280000|2021-10-19 06:34:40|84.69|82.09|84.69|82.09|84.69|82.09|84.69|82.09|0
1634625290000|2021-10-19 06:34:50|84.74|82.14|84.79|82.19|84.79|82.19|84.74|82.14|0
1634625300000|2021-10-19 06:35:00|84.74|82.14|84.74|82.14|84.79|82.19|84.74|82.14|0
1634625310000|2021-10-19 06:35:10|84.79|82.19|84.79|82.19|84.79|82.19|84.79|82.19|0
1634625320000|2021-10-19 06:35:20|84.74|82.14|84.79|82.19|84.79|82.19|84.74|82.14|0
1634625330000|2021-10-19 06:35:30|84.84|82.24|84.84|82.24|84.84|82.24|84.84|82.24|0
1634625340000|2021-10-19 06:35:40|84.89|82.29|84.89|82.29|84.89|82.29|84.89|82.29|0
1634625350000|2021-10-19 06:35:50|84.94|82.34|84.94|82.34|84.94|82.34|84.94|82.34|0
1634625360000|2021-10-19 06:36:00|84.89|82.29|84.92|82.32|84.94|82.34|84.89|82.29|0
1634625370000|2021-10-19 06:36:10|84.94|82.34|84.94|82.34|84.94|82.34|84.94|82.34|0
1634625380000|2021-10-19 06:36:20|84.89|82.29|84.94|82.34|84.94|82.34|84.89|82.29|0
1634625390000|2021-10-19 06:36:30|84.99|82.39|85.04|82.44|85.04|82.44|84.99|82.39|0
1634625400000|2021-10-19 06:36:40|84.99|82.39|85.02|82.42|85.04|82.44|84.99|82.39|0
1634625410000|2021-10-19 06:36:50|84.99|82.39|84.99|82.39|84.99|82.39|84.99|82.39|0
1634625420000|2021-10-19 06:37:00|85.04|82.44|85.1|82.5|85.1|82.5|85.04|82.44|0
1634625430000|2021-10-19 06:37:10|85.04|82.44|85.1|82.5|85.1|82.5|85.04|82.44|0
1634625440000|2021-10-19 06:37:20|85.04|82.44|85.04|82.44|85.04|82.44|85.04|82.44|0
1634625460000|2021-10-19 06:37:40|85.02|82.42|85.04|82.44|85.04|82.44|85.02|82.42|0
1634625490000|2021-10-19 06:38:10|85.09|82.49|85.09|82.49|85.09|82.49|85.09|82.49|0
1634625500000|2021-10-19 06:38:20|85.04|82.44|85.04|82.44|85.09|82.49|85.04|82.44|0
1634625520000|2021-10-19 06:38:40|85.07|82.47|85.09|82.49|85.09|82.49|85.07|82.47|0
1634625540000|2021-10-19 06:39:00|85.07|82.47|85.07|82.47|85.07|82.47|85.07|82.47|0
1634625550000|2021-10-19 06:39:10|85.09|82.49|85.09|82.49|85.09|82.49|85.09|82.49|0
1634625560000|2021-10-19 06:39:20|85.04|82.44|85.09|82.49|85.09|82.49|85.04|82.44|0
1634625570000|2021-10-19 06:39:30|85.15|82.55|85.09|82.49|85.15|82.55|85.09|82.49|0
1634625590000|2021-10-19 06:39:50|85.04|82.44|85.09|82.49|85.09|82.49|85.04|82.44|0
1634625620000|2021-10-19 06:40:20|85.15|82.55|85.15|82.55|85.15|82.55|85.12|82.52|0
1634625630000|2021-10-19 06:40:30|85.25|82.65|85.2|82.6|85.25|82.65|85.2|82.6|0
1634625650000|2021-10-19 06:40:50|85.25|82.65|85.25|82.65|85.3|82.7|85.25|82.65|0
1634625660000|2021-10-19 06:41:00|85.3|82.7|85.3|82.7|85.3|82.7|85.25|82.65|0
1634625670000|2021-10-19 06:41:10|85.35|82.75|85.35|82.75|85.4|82.8|85.35|82.75|0
1634625690000|2021-10-19 06:41:30|85.3|82.7|85.35|82.75|85.35|82.75|85.3|82.7|0
1634625710000|2021-10-19 06:41:50|85.4|82.8|85.35|82.75|85.4|82.8|85.35|82.75|0
1634625720000|2021-10-19 06:42:00|85.3|82.7|85.3|82.7|85.3|82.7|85.3|82.7|0
1634625730000|2021-10-19 06:42:10|85.32|82.72|85.3|82.7|85.32|82.72|85.3|82.7|0
1634625750000|2021-10-19 06:42:30|85.35|82.75|85.35|82.75|85.35|82.75|85.35|82.75|0
1634625770000|2021-10-19 06:42:50|85.3|82.7|85.32|82.72|85.32|82.72|85.3|82.7|0
1634625780000|2021-10-19 06:43:00|85.3|82.7|85.3|82.7|85.3|82.7|85.3|82.7|0
1634625790000|2021-10-19 06:43:10|85.35|82.75|85.32|82.72|85.35|82.75|85.32|82.72|0
1634625800000|2021-10-19 06:43:20|85.3|82.7|85.27|82.67|85.3|82.7|85.27|82.67|0
1634625810000|2021-10-19 06:43:30|85.25|82.65|85.25|82.65|85.27|82.67|85.25|82.65|0
1634625820000|2021-10-19 06:43:40|85.22|82.62|85.25|82.65|85.25|82.65|85.22|82.62|0
1634625830000|2021-10-19 06:43:50|85.3|82.7|85.3|82.7|85.3|82.7|85.25|82.65|0
1634625840000|2021-10-19 06:44:00|85.25|82.65|85.19|82.59|85.25|82.65|85.19|82.59|0
1634625850000|2021-10-19 06:44:10|85.17|82.57|85.19|82.59|85.19|82.59|85.17|82.57|0
1634625860000|2021-10-19 06:44:20|85.14|82.54|85.14|82.54|85.14|82.54|85.12|82.52|0
1634625880000|2021-10-19 06:44:40|85.09|82.49|85.19|82.59|85.19|82.59|85.09|82.49|0
1634625890000|2021-10-19 06:44:50|85.14|82.54|85.25|82.65|85.25|82.65|85.14|82.54|0
1634625900000|2021-10-19 06:45:00|85.14|82.54|85.14|82.54|85.19|82.59|85.14|82.54|0
1634625910000|2021-10-19 06:45:10|85.19|82.59|85.19|82.59|85.19|82.59|85.19|82.59|0
1634625930000|2021-10-19 06:45:30|85.14|82.54|85.14|82.54|85.14|82.54|85.14|82.54|0
1634625940000|2021-10-19 06:45:40|85.09|82.49|85.09|82.49|85.14|82.54|85.09|82.49|0
1634625950000|2021-10-19 06:45:50|85.14|82.54|85.12|82.52|85.14|82.54|85.12|82.52|0
1634625960000|2021-10-19 06:46:00|85.14|82.54|85.19|82.59|85.19|82.59|85.09|82.49|0
1634625980000|2021-10-19 06:46:20|85.24|82.64|85.14|82.54|85.24|82.64|85.14|82.54|0
1634625990000|2021-10-19 06:46:30|85.12|82.52|85.12|82.52|85.12|82.52|85.12|82.52|0
1634626000000|2021-10-19 06:46:40|85.09|82.49|85.09|82.49|85.09|82.49|85.09|82.49|0
1634626010000|2021-10-19 06:46:50|85.04|82.44|85.04|82.44|85.04|82.44|85.04|82.44|0
1634626030000|2021-10-19 06:47:10|85.07|82.47|85.09|82.49|85.09|82.49|85.07|82.47|0
1634626040000|2021-10-19 06:47:20|84.99|82.39|84.94|82.34|84.99|82.39|84.94|82.34|0
1634626050000|2021-10-19 06:47:30|84.99|82.39|84.94|82.34|84.99|82.39|84.94|82.34|0
1634626060000|2021-10-19 06:47:40|84.91|82.31|84.89|82.29|84.91|82.31|84.89|82.29|0
1634626070000|2021-10-19 06:47:50|84.94|82.34|84.84|82.24|84.94|82.34|84.84|82.24|0
1634626080000|2021-10-19 06:48:00|84.99|82.39|84.96|82.36|84.99|82.39|84.94|82.34|0
1634626090000|2021-10-19 06:48:10|84.89|82.29|84.84|82.24|84.89|82.29|84.84|82.24|0
1634626100000|2021-10-19 06:48:20|84.78|82.18|84.89|82.29|84.89|82.29|84.78|82.18|0
1634626110000|2021-10-19 06:48:30|84.84|82.24|84.94|82.34|84.94|82.34|84.84|82.24|0
1634626130000|2021-10-19 06:48:50|84.89|82.29|84.94|82.34|84.94|82.34|84.89|82.29|0
1634626150000|2021-10-19 06:49:10|84.99|82.39|84.99|82.39|85.04|82.44|84.99|82.39|0
1634626160000|2021-10-19 06:49:20|85.09|82.49|85.09|82.49|85.09|82.49|85.07|82.47|0
1634626180000|2021-10-19 06:49:40|85.04|82.44|84.99|82.39|85.04|82.44|84.99|82.39|0
1634626200000|2021-10-19 06:50:00|84.94|82.34|85.04|82.44|85.04|82.44|84.94|82.34|0
1634626210000|2021-10-19 06:50:10|85.01|82.41|85.04|82.44|85.04|82.44|85.01|82.41|0
1634626220000|2021-10-19 06:50:20|85.07|82.47|85.07|82.47|85.07|82.47|85.07|82.47|0
1634626230000|2021-10-19 06:50:30|85.06|82.46|85.09|82.49|85.14|82.54|85.06|82.46|0
1634626240000|2021-10-19 06:50:40|85.06|82.46|85.04|82.44|85.06|82.46|85.04|82.44|0
1634626250000|2021-10-19 06:50:50|85.09|82.49|84.94|82.34|85.09|82.49|84.94|82.34|0
1634626260000|2021-10-19 06:51:00|84.91|82.31|84.91|82.31|84.91|82.31|84.91|82.31|0
1634626270000|2021-10-19 06:51:10|84.94|82.34|84.94|82.34|84.94|82.34|84.91|82.31|0
1634626280000|2021-10-19 06:51:20|84.91|82.31|84.94|82.34|84.94|82.34|84.91|82.31|0
1634626290000|2021-10-19 06:51:30|84.91|82.31|84.94|82.34|84.94|82.34|84.88|82.28|0
1634626300000|2021-10-19 06:51:40|84.88|82.28|84.88|82.28|84.88|82.28|84.88|82.28|0
1634626310000|2021-10-19 06:51:50|84.83|82.23|84.88|82.28|84.88|82.28|84.83|82.23|0
1634626320000|2021-10-19 06:52:00|84.83|82.23|84.83|82.23|84.86|82.26|84.83|82.23|0
1634626340000|2021-10-19 06:52:20|84.88|82.28|84.94|82.34|84.94|82.34|84.88|82.28|0
1634626380000|2021-10-19 06:53:00|84.99|82.39|84.94|82.34|84.99|82.39|84.94|82.34|0
1634626390000|2021-10-19 06:53:10|84.91|82.31|84.88|82.28|84.91|82.31|84.88|82.28|0
1634626400000|2021-10-19 06:53:20|84.86|82.26|84.78|82.18|84.86|82.26|84.78|82.18|0
1634626410000|2021-10-19 06:53:30|84.83|82.23|84.78|82.18|84.83|82.23|84.78|82.18|0
1634626420000|2021-10-19 06:53:40|84.81|82.21|84.83|82.23|84.83|82.23|84.81|82.21|0
1634626440000|2021-10-19 06:54:00|84.86|82.26|84.83|82.23|84.86|82.26|84.83|82.23|0
1634626460000|2021-10-19 06:54:20|84.78|82.18|84.83|82.23|84.83|82.23|84.78|82.18|0
1634626480000|2021-10-19 06:54:40|84.78|82.18|84.78|82.18|84.78|82.18|84.78|82.18|0
1634626490000|2021-10-19 06:54:50|84.83|82.23|84.83|82.23|84.83|82.23|84.83|82.23|0
1634626500000|2021-10-19 06:55:00|84.78|82.18|84.78|82.18|84.78|82.18|84.73|82.13|0
1634626510000|2021-10-19 06:55:10|84.73|82.13|84.78|82.18|84.78|82.18|84.73|82.13|0
1634626520000|2021-10-19 06:55:20|84.73|82.13|84.78|82.18|84.78|82.18|84.73|82.13|0
1634626530000|2021-10-19 06:55:30|84.83|82.23|84.88|82.28|84.88|82.28|84.83|82.23|0
1634626540000|2021-10-19 06:55:40|84.93|82.33|84.93|82.33|84.93|82.33|84.88|82.28|0
1634626550000|2021-10-19 06:55:50|84.88|82.28|84.86|82.26|84.88|82.28|84.83|82.23|0
1634626560000|2021-10-19 06:56:00|84.88|82.28|84.88|82.28|84.88|82.28|84.86|82.26|0
1634626570000|2021-10-19 06:56:10|84.93|82.33|84.93|82.33|84.93|82.33|84.93|82.33|0
1634626580000|2021-10-19 06:56:20|84.98|82.38|85.01|82.41|85.01|82.41|84.98|82.38|0
1634626590000|2021-10-19 06:56:30|84.98|82.38|84.98|82.38|84.98|82.38|84.98|82.38|0
1634626600000|2021-10-19 06:56:40|84.93|82.33|84.88|82.28|84.93|82.33|84.88|82.28|0
1634626610000|2021-10-19 06:56:50|84.93|82.33|84.93|82.33|84.93|82.33|84.93|82.33|0
1634626620000|2021-10-19 06:57:00|84.88|82.28|84.83|82.23|84.88|82.28|84.83|82.23|0
1634626630000|2021-10-19 06:57:10|84.88|82.28|84.88|82.28|84.88|82.28|84.88|82.28|0
1634626640000|2021-10-19 06:57:20|84.86|82.26|84.86|82.26|84.88|82.28|84.86|82.26|0
1634626650000|2021-10-19 06:57:30|84.83|82.23|84.83|82.23|84.83|82.23|84.83|82.23|0
1634626660000|2021-10-19 06:57:40|84.88|82.28|84.88|82.28|84.88|82.28|84.88|82.28|0
1634626670000|2021-10-19 06:57:50|84.93|82.33|84.93|82.33|84.93|82.33|84.93|82.33|0
1634626680000|2021-10-19 06:58:00|84.91|82.31|84.78|82.18|84.91|82.31|84.78|82.18|0
1634626690000|2021-10-19 06:58:10|84.83|82.23|84.83|82.23|84.83|82.23|84.83|82.23|0
1634626700000|2021-10-19 06:58:20|84.88|82.28|84.83|82.23|84.88|82.28|84.83|82.23|0
1634626720000|2021-10-19 06:58:40|84.81|82.21|84.81|82.21|84.81|82.21|84.81|82.21|0
1634626730000|2021-10-19 06:58:50|84.83|82.23|84.78|82.18|84.83|82.23|84.78|82.18|0
1634626740000|2021-10-19 06:59:00|84.81|82.21|84.73|82.13|84.83|82.23|84.73|82.13|0
1634626750000|2021-10-19 06:59:10|84.68|82.08|84.68|82.08|84.68|82.08|84.65|82.05|0
1634626760000|2021-10-19 06:59:20|84.73|82.13|84.73|82.13|84.73|82.13|84.73|82.13|0
1634626770000|2021-10-19 06:59:30|84.75|82.15|84.78|82.18|84.78|82.18|84.73|82.13|0
1634626780000|2021-10-19 06:59:40|84.81|82.21|84.81|82.21|84.83|82.23|84.81|82.21|0
1634626790000|2021-10-19 06:59:50|84.73|82.13|84.68|82.08|84.78|82.18|84.68|82.08|0
1634626800000|2021-10-19 07:00:00|84.73|82.13|85.03|82.43|85.09|82.49|84.73|82.13|0
1634626810000|2021-10-19 07:00:10|84.98|82.38|85.09|82.49|85.14|82.54|84.98|82.38|0
1634626820000|2021-10-19 07:00:20|85.03|82.43|84.98|82.38|85.03|82.43|84.98|82.38|0
1634626830000|2021-10-19 07:00:30|85.03|82.43|85.14|82.54|85.14|82.54|85.03|82.43|0
1634626840000|2021-10-19 07:00:40|85.19|82.59|85.24|82.64|85.24|82.64|85.14|82.54|0
1634626850000|2021-10-19 07:00:50|85.29|82.69|85.29|82.69|85.34|82.74|85.29|82.69|0
1634626860000|2021-10-19 07:01:00|85.34|82.74|87.58|84.98|87.58|84.98|85.34|82.74|0
1634626870000|2021-10-19 07:01:10|87.55|84.95|85.99|83.39|87.55|84.95|85.96|83.36|0
1634626880000|2021-10-19 07:01:20|85.96|83.36|85.96|83.36|86.01|83.41|85.96|83.36|0
1634626890000|2021-10-19 07:01:30|86.01|83.41|86.32|83.72|86.32|83.72|86.01|83.41|0
1634626900000|2021-10-19 07:01:40|86.38|83.78|86.3|83.7|86.38|83.78|86.3|83.7|0
1634626910000|2021-10-19 07:01:50|86.22|83.62|86.22|83.62|86.22|83.62|86.2|83.6|0
1634626920000|2021-10-19 07:02:00|86.37|83.77|86.37|83.77|86.43|83.83|86.37|83.77|0
1634626930000|2021-10-19 07:02:10|86.32|83.72|86.22|83.62|86.32|83.72|86.22|83.62|0
1634626940000|2021-10-19 07:02:20|86.27|83.67|86.25|83.65|86.27|83.67|86.22|83.62|0
1634626950000|2021-10-19 07:02:30|86.27|83.67|86.22|83.62|86.27|83.67|86.22|83.62|0
1634626960000|2021-10-19 07:02:40|86.12|83.52|86.12|83.52|86.12|83.52|86.07|83.47|0
1634626970000|2021-10-19 07:02:50|86.07|83.47|86.17|83.57|86.17|83.57|86.07|83.47|0
1634626980000|2021-10-19 07:03:00|86.12|83.52|86.17|83.57|86.17|83.57|86.12|83.52|0
1634626990000|2021-10-19 07:03:10|86.12|83.52|86.19|83.59|86.22|83.62|86.12|83.52|0
1634627000000|2021-10-19 07:03:20|86.17|83.57|86.06|83.46|86.17|83.57|86.06|83.46|0
1634627010000|2021-10-19 07:03:30|86.01|83.41|86.17|83.57|86.17|83.57|86.01|83.41|0
1634627020000|2021-10-19 07:03:40|86.12|83.52|86.06|83.46|86.12|83.52|86.06|83.46|0
1634627030000|2021-10-19 07:03:50|86.09|83.49|86.09|83.49|86.09|83.49|86.09|83.49|0
1634627040000|2021-10-19 07:04:00|86.06|83.46|86.01|83.41|86.06|83.46|85.96|83.36|0
1634627050000|2021-10-19 07:04:10|85.91|83.31|85.81|83.21|85.96|83.36|85.81|83.21|0
1634627060000|2021-10-19 07:04:20|85.76|83.16|85.81|83.21|85.81|83.21|85.76|83.16|0
1634627070000|2021-10-19 07:04:30|85.83|83.23|85.91|83.31|85.91|83.31|85.83|83.23|0
1634627080000|2021-10-19 07:04:40|85.86|83.26|85.83|83.23|85.86|83.26|85.81|83.21|0
1634627090000|2021-10-19 07:04:50|85.86|83.26|85.86|83.26|85.86|83.26|85.86|83.26|0
1634627100000|2021-10-19 07:05:00|85.71|83.51|85.76|83.56|85.76|83.56|85.71|83.51|0
1634627110000|2021-10-19 07:05:10|85.92|83.72|85.89|83.69|85.94|83.74|85.89|83.69|0
1634627120000|2021-10-19 07:05:20|86.02|83.82|85.94|83.74|86.02|83.82|85.94|83.74|0
1634627130000|2021-10-19 07:05:30|85.97|83.77|86.02|83.82|86.02|83.82|85.97|83.77|0
1634627140000|2021-10-19 07:05:40|86.05|83.85|86.12|83.92|86.12|83.92|86.05|83.85|0
1634627150000|2021-10-19 07:05:50|86.07|83.87|86.05|83.85|86.07|83.87|86.02|83.82|0
1634627160000|2021-10-19 07:06:00|86.12|83.92|85.97|83.77|86.12|83.92|85.92|83.72|0
1634627170000|2021-10-19 07:06:10|85.94|83.74|85.97|83.77|85.97|83.77|85.92|83.72|0
1634627190000|2021-10-19 07:06:30|86.02|83.82|86.02|83.82|86.07|83.87|86.02|83.82|0
1634627200000|2021-10-19 07:06:40|85.99|83.79|85.99|83.79|85.99|83.79|85.99|83.79|0
1634627210000|2021-10-19 07:06:50|85.97|83.77|86.02|83.82|86.02|83.82|85.97|83.77|0
1634627220000|2021-10-19 07:07:00|86.04|83.84|86.22|84.02|86.22|84.02|86.04|83.84|0
1634627230000|2021-10-19 07:07:10|86.17|83.97|86.17|83.97|86.22|84.02|86.17|83.97|0
1634627240000|2021-10-19 07:07:20|86.12|83.92|86.22|84.02|86.22|84.02|86.12|83.92|0
1634627250000|2021-10-19 07:07:30|86.2|84|86.07|83.87|86.22|84.02|86.07|83.87|0
1634627260000|2021-10-19 07:07:40|86.12|83.92|86.12|83.92|86.12|83.92|86.12|83.92|0
1634627270000|2021-10-19 07:07:50|86.07|83.87|86.12|83.92|86.12|83.92|86.07|83.87|0
1634627280000|2021-10-19 07:08:00|86.22|84.02|86.28|84.08|86.28|84.08|86.22|84.02|0
1634627290000|2021-10-19 07:08:10|86.22|84.02|86.22|84.02|86.22|84.02|86.22|84.02|0
1634627300000|2021-10-19 07:08:20|86.28|84.08|86.28|84.08|86.28|84.08|86.22|84.02|0
1634627310000|2021-10-19 07:08:30|86.22|84.02|86.22|84.02|86.28|84.08|86.22|84.02|0
1634627320000|2021-10-19 07:08:40|86.2|84|86.2|84|86.2|84|86.2|84|0
1634627330000|2021-10-19 07:08:50|86.17|83.97|86.15|83.95|86.17|83.97|86.15|83.95|0
1634627340000|2021-10-19 07:09:00|86.17|83.97|86.22|84.02|86.28|84.08|86.17|83.97|0
1634627350000|2021-10-19 07:09:10|86.2|84|86.27|84.07|86.27|84.07|86.2|84|0
1634627360000|2021-10-19 07:09:20|86.3|84.1|86.22|84.02|86.3|84.1|86.22|84.02|0
1634627370000|2021-10-19 07:09:30|86.17|83.97|86.17|83.97|86.2|84|86.17|83.97|0
1634627380000|2021-10-19 07:09:40|86.22|84.02|86.22|84.02|86.22|84.02|86.17|83.97|0
1634627390000|2021-10-19 07:09:50|86.27|84.07|86.27|84.07|86.27|84.07|86.27|84.07|0
1634627400000|2021-10-19 07:10:00|86.22|84.02|86.27|84.07|86.33|84.13|86.22|84.02|0
1634627420000|2021-10-19 07:10:20|86.33|84.13|86.43|84.23|86.43|84.23|86.33|84.13|0
1634627430000|2021-10-19 07:10:30|86.38|84.18|86.38|84.18|86.48|84.28|86.38|84.18|0
1634627450000|2021-10-19 07:10:50|86.43|84.23|86.48|84.28|86.48|84.28|86.43|84.23|0
1634627460000|2021-10-19 07:11:00|86.43|84.23|86.25|84.05|86.43|84.23|86.25|84.05|0
1634627470000|2021-10-19 07:11:10|86.27|84.07|86.27|84.07|86.27|84.07|86.27|84.07|0
1634627480000|2021-10-19 07:11:20|86.38|84.18|86.27|84.07|86.38|84.18|86.27|84.07|0
1634627490000|2021-10-19 07:11:30|86.3|84.1|86.33|84.13|86.33|84.13|86.3|84.1|0
1634627500000|2021-10-19 07:11:40|86.38|84.18|86.33|84.13|86.38|84.18|86.33|84.13|0
1634627510000|2021-10-19 07:11:50|86.3|84.1|86.33|84.13|86.35|84.15|86.3|84.1|0
1634627520000|2021-10-19 07:12:00|86.27|84.07|86.22|84.02|86.27|84.07|86.22|84.02|0
1634627530000|2021-10-19 07:12:10|86.25|84.05|86.38|84.18|86.38|84.18|86.25|84.05|0
1634627540000|2021-10-19 07:12:20|86.33|84.13|86.33|84.13|86.33|84.13|86.27|84.07|0
1634627550000|2021-10-19 07:12:30|86.27|84.07|86.38|84.18|86.38|84.18|86.27|84.07|0
1634627560000|2021-10-19 07:12:40|86.33|84.13|86.33|84.13|86.33|84.13|86.27|84.07|0
1634627570000|2021-10-19 07:12:50|86.38|84.18|86.33|84.13|86.38|84.18|86.33|84.13|0
1634627580000|2021-10-19 07:13:00|86.38|84.18|86.43|84.23|86.43|84.23|86.38|84.18|0
1634627590000|2021-10-19 07:13:10|86.48|84.28|86.48|84.28|86.53|84.33|86.48|84.28|0
1634627600000|2021-10-19 07:13:20|86.43|84.23|86.43|84.23|86.43|84.23|86.38|84.18|0
1634627610000|2021-10-19 07:13:30|86.48|84.28|86.48|84.28|86.48|84.28|86.48|84.28|0
1634627620000|2021-10-19 07:13:40|86.38|84.18|86.38|84.18|86.38|84.18|86.38|84.18|0
1634627630000|2021-10-19 07:13:50|86.32|84.12|86.32|84.12|86.32|84.12|86.32|84.12|0
1634627640000|2021-10-19 07:14:00|86.38|84.18|86.3|84.1|86.38|84.18|86.3|84.1|0
1634627650000|2021-10-19 07:14:10|86.27|84.07|86.32|84.12|86.32|84.12|86.27|84.07|0
1634627660000|2021-10-19 07:14:20|86.35|84.15|86.22|84.02|86.35|84.15|86.22|84.02|0
1634627670000|2021-10-19 07:14:30|86.27|84.07|86.27|84.07|86.27|84.07|86.22|84.02|0
1634627680000|2021-10-19 07:14:40|86.32|84.12|86.32|84.12|86.32|84.12|86.27|84.07|0
1634627690000|2021-10-19 07:14:50|86.27|84.07|86.27|84.07|86.27|84.07|86.27|84.07|0
1634627700000|2021-10-19 07:15:00|86.38|84.18|86.32|84.12|86.38|84.18|86.32|84.12|0
1634627710000|2021-10-19 07:15:10|86.27|84.07|86.32|84.12|86.32|84.12|86.27|84.07|0
1634627720000|2021-10-19 07:15:20|86.38|84.18|86.32|84.12|86.38|84.18|86.32|84.12|0
1634627730000|2021-10-19 07:15:30|86.43|84.23|86.43|84.23|86.43|84.23|86.43|84.23|0
1634627740000|2021-10-19 07:15:40|86.38|84.18|86.27|84.07|86.38|84.18|86.22|84.02|0
1634627750000|2021-10-19 07:15:50|86.3|84.1|86.27|84.07|86.3|84.1|86.27|84.07|0
1634627760000|2021-10-19 07:16:00|86.25|84.05|86.27|84.07|86.32|84.12|86.25|84.05|0
1634627770000|2021-10-19 07:16:10|86.22|84.02|86.17|83.97|86.22|84.02|86.17|83.97|0
1634627780000|2021-10-19 07:16:20|86.14|83.94|86.17|83.97|86.17|83.97|86.14|83.94|0
1634627800000|2021-10-19 07:16:40|86.12|83.92|86.07|83.87|86.12|83.92|86.07|83.87|0
1634627810000|2021-10-19 07:16:50|86.06|83.86|86.01|83.81|86.06|83.86|86.01|83.81|0
1634627820000|2021-10-19 07:17:00|86.06|83.86|86.17|83.97|86.17|83.97|86.06|83.86|0
1634627840000|2021-10-19 07:17:20|86.22|84.02|86.27|84.07|86.27|84.07|86.22|84.02|0
1634627850000|2021-10-19 07:17:30|86.25|84.05|86.17|83.97|86.27|84.07|86.17|83.97|0
1634627860000|2021-10-19 07:17:40|86.19|83.99|86.17|83.97|86.19|83.99|86.17|83.97|0
1634627870000|2021-10-19 07:17:50|86.22|84.02|86.19|83.99|86.22|84.02|86.19|83.99|0
1634627880000|2021-10-19 07:18:00|86.17|83.97|86.06|83.86|86.17|83.97|86.06|83.86|0
1634627890000|2021-10-19 07:18:10|86.12|83.92|86.06|83.86|86.12|83.92|86.06|83.86|0
1634627900000|2021-10-19 07:18:20|86.17|83.97|86.19|83.99|86.19|83.99|86.17|83.97|0
1634627910000|2021-10-19 07:18:30|86.17|83.97|86.17|83.97|86.22|84.02|86.17|83.97|0
1634627920000|2021-10-19 07:18:40|86.22|84.02|86.22|84.02|86.22|84.02|86.19|83.99|0
1634627930000|2021-10-19 07:18:50|86.27|84.07|86.27|84.07|86.27|84.07|86.27|84.07|0
1634627940000|2021-10-19 07:19:00|86.22|84.02|86.27|84.07|86.27|84.07|86.22|84.02|0
1634627950000|2021-10-19 07:19:10|86.32|84.12|86.32|84.12|86.32|84.12|86.32|84.12|0
1634627960000|2021-10-19 07:19:20|86.37|84.17|86.32|84.12|86.37|84.17|86.32|84.12|0
1634627970000|2021-10-19 07:19:30|86.43|84.23|86.43|84.23|86.48|84.28|86.43|84.23|0
1634627980000|2021-10-19 07:19:40|86.48|84.28|86.43|84.23|86.48|84.28|86.43|84.23|0
1634627990000|2021-10-19 07:19:50|86.37|84.17|86.43|84.23|86.43|84.23|86.37|84.17|0
1634628000000|2021-10-19 07:20:00|86.37|84.17|86.37|84.17|86.37|84.17|86.32|84.12|0
1634628020000|2021-10-19 07:20:20|86.43|84.23|86.43|84.23|86.43|84.23|86.43|84.23|0
1634628050000|2021-10-19 07:20:50|86.48|84.28|86.48|84.28|86.48|84.28|86.48|84.28|0
1634628060000|2021-10-19 07:21:00|86.42|84.22|86.37|84.17|86.42|84.22|86.37|84.17|0
1634628070000|2021-10-19 07:21:10|86.32|84.12|86.22|84.02|86.32|84.12|86.22|84.02|0
1634628080000|2021-10-19 07:21:20|86.17|83.97|86.14|83.94|86.17|83.97|86.14|83.94|0
1634628090000|2021-10-19 07:21:30|86.11|83.91|86.22|84.02|86.22|84.02|86.11|83.91|0
1634628100000|2021-10-19 07:21:40|86.19|83.99|86.22|84.02|86.22|84.02|86.19|83.99|0
1634628110000|2021-10-19 07:21:50|86.17|83.97|86.11|83.91|86.17|83.97|86.11|83.91|0
1634628120000|2021-10-19 07:22:00|86.06|83.86|86.11|83.91|86.11|83.91|86.06|83.86|0
1634628140000|2021-10-19 07:22:20|86.17|83.97|86.17|83.97|86.17|83.97|86.11|83.91|0
1634628150000|2021-10-19 07:22:30|86.11|83.91|86.11|83.91|86.11|83.91|86.11|83.91|0
1634628170000|2021-10-19 07:22:50|86.17|83.97|86.11|83.91|86.22|84.02|86.11|83.91|0
1634628180000|2021-10-19 07:23:00|86.17|83.97|86.17|83.97|86.17|83.97|86.17|83.97|0
1634628190000|2021-10-19 07:23:10|86.11|83.91|86.11|83.91|86.11|83.91|86.11|83.91|0
1634628200000|2021-10-19 07:23:20|86.17|83.97|86.17|83.97|86.17|83.97|86.17|83.97|0
1634628210000|2021-10-19 07:23:30|86.27|84.07|86.22|84.02|86.27|84.07|86.22|84.02|0
1634628220000|2021-10-19 07:23:40|86.27|84.07|86.22|84.02|86.27|84.07|86.22|84.02|0
1634628230000|2021-10-19 07:23:50|86.24|84.04|86.22|84.02|86.24|84.04|86.22|84.02|0
1634628240000|2021-10-19 07:24:00|86.24|84.04|86.16|83.96|86.24|84.04|86.16|83.96|0
1634628250000|2021-10-19 07:24:10|86.11|83.91|86.11|83.91|86.11|83.91|86.11|83.91|0
1634628270000|2021-10-19 07:24:30|86.16|83.96|86.16|83.96|86.22|84.02|86.16|83.96|0
1634628280000|2021-10-19 07:24:40|86.22|84.02|86.16|83.96|86.22|84.02|86.16|83.96|0
1634628300000|2021-10-19 07:25:00|86.11|83.91|86.01|83.81|86.11|83.91|86.01|83.81|0
1634628320000|2021-10-19 07:25:20|86.06|83.86|86.01|83.81|86.06|83.86|86.01|83.81|0
1634628330000|2021-10-19 07:25:30|86.06|83.86|86.11|83.91|86.11|83.91|86.01|83.81|0
1634628340000|2021-10-19 07:25:40|86.16|83.96|86.16|83.96|86.16|83.96|86.16|83.96|0
1634628350000|2021-10-19 07:25:50|86.11|83.91|86.11|83.91|86.11|83.91|86.11|83.91|0
1634628360000|2021-10-19 07:26:00|86.16|83.96|86.06|83.86|86.16|83.96|86.01|83.81|0
1634628380000|2021-10-19 07:26:20|86.01|83.81|86.01|83.81|86.01|83.81|86.01|83.81|0
1634628390000|2021-10-19 07:26:30|85.96|83.76|85.96|83.76|85.96|83.76|85.96|83.76|0
1634628400000|2021-10-19 07:26:40|86.01|83.81|86.06|83.86|86.06|83.86|86.01|83.81|0
1634628410000|2021-10-19 07:26:50|86.01|83.81|86.06|83.86|86.06|83.86|86.01|83.81|0
1634628420000|2021-10-19 07:27:00|86.11|83.91|86.01|83.81|86.11|83.91|86.01|83.81|0
1634628430000|2021-10-19 07:27:10|85.96|83.76|85.96|83.76|85.96|83.76|85.91|83.71|0
1634628440000|2021-10-19 07:27:20|86.01|83.81|85.96|83.76|86.01|83.81|85.96|83.76|0
1634628450000|2021-10-19 07:27:30|85.93|83.73|85.91|83.71|85.93|83.73|85.91|83.71|0
1634628460000|2021-10-19 07:27:40|85.96|83.76|85.96|83.76|85.96|83.76|85.96|83.76|0
1634628470000|2021-10-19 07:27:50|85.91|83.71|85.91|83.71|85.91|83.71|85.91|83.71|0
1634628480000|2021-10-19 07:28:00|85.96|83.76|85.96|83.76|85.96|83.76|85.96|83.76|0
1634628490000|2021-10-19 07:28:10|86.01|83.81|85.91|83.71|86.01|83.81|85.91|83.71|0
1634628500000|2021-10-19 07:28:20|85.96|83.76|86.01|83.81|86.01|83.81|85.96|83.76|0
1634628510000|2021-10-19 07:28:30|85.96|83.76|85.96|83.76|85.96|83.76|85.96|83.76|0
1634628520000|2021-10-19 07:28:40|86.01|83.81|85.96|83.76|86.01|83.81|85.96|83.76|0
1634628530000|2021-10-19 07:28:50|85.98|83.78|86.01|83.81|86.01|83.81|85.98|83.78|0
1634628540000|2021-10-19 07:29:00|86.03|83.83|86.06|83.86|86.06|83.86|86.01|83.81|0
1634628550000|2021-10-19 07:29:10|86.01|83.81|86.01|83.81|86.01|83.81|86.01|83.81|0
1634628560000|2021-10-19 07:29:20|85.9|83.7|85.96|83.76|85.96|83.76|85.9|83.7|0
1634628570000|2021-10-19 07:29:30|86.01|83.81|85.98|83.78|86.01|83.81|85.98|83.78|0
1634628580000|2021-10-19 07:29:40|86.01|83.81|86.01|83.81|86.01|83.81|85.96|83.76|0
1634628600000|2021-10-19 07:30:00|85.96|83.76|85.96|83.76|85.96|83.76|85.9|83.7|0
1634628610000|2021-10-19 07:30:10|85.9|83.7|85.9|83.7|85.9|83.7|85.9|83.7|0
1634628620000|2021-10-19 07:30:20|85.85|83.65|85.85|83.65|85.85|83.65|85.85|83.65|0
1634628630000|2021-10-19 07:30:30|85.9|83.7|85.85|83.65|85.9|83.7|85.85|83.65|0
1634628640000|2021-10-19 07:30:40|85.83|83.63|85.9|83.7|85.9|83.7|85.83|83.63|0
1634628650000|2021-10-19 07:30:50|85.96|83.76|85.96|83.76|85.96|83.76|85.96|83.76|0
1634628660000|2021-10-19 07:31:00|86.06|83.86|85.96|83.76|86.06|83.86|85.96|83.76|0
1634628670000|2021-10-19 07:31:10|86.01|83.81|85.96|83.76|86.01|83.81|85.96|83.76|0
1634628680000|2021-10-19 07:31:20|85.93|83.73|85.93|83.73|85.93|83.73|85.93|83.73|0
1634628690000|2021-10-19 07:31:30|85.96|83.76|85.96|83.76|85.96|83.76|85.96|83.76|0
1634628710000|2021-10-19 07:31:50|85.98|83.78|85.9|83.7|85.98|83.78|85.9|83.7|0
1634628720000|2021-10-19 07:32:00|85.85|83.65|85.85|83.65|85.85|83.65|85.85|83.65|0
1634628730000|2021-10-19 07:32:10|85.8|83.6|85.85|83.65|85.85|83.65|85.8|83.6|0
1634628750000|2021-10-19 07:32:30|85.9|83.7|85.85|83.65|85.95|83.75|85.85|83.65|0
1634628760000|2021-10-19 07:32:40|85.9|83.7|85.9|83.7|85.9|83.7|85.9|83.7|0
1634628770000|2021-10-19 07:32:50|85.85|83.65|85.85|83.65|85.85|83.65|85.85|83.65|0
1634628780000|2021-10-19 07:33:00|85.9|83.7|85.95|83.75|85.95|83.75|85.88|83.68|0
1634628790000|2021-10-19 07:33:10|85.9|83.7|85.9|83.7|85.95|83.75|85.9|83.7|0
1634628810000|2021-10-19 07:33:30|85.95|83.75|85.95|83.75|85.95|83.75|85.95|83.75|0
1634628820000|2021-10-19 07:33:40|86.01|83.81|85.9|83.7|86.01|83.81|85.9|83.7|0
1634628830000|2021-10-19 07:33:50|85.93|83.73|85.95|83.75|85.95|83.75|85.93|83.73|0
1634628840000|2021-10-19 07:34:00|85.93|83.73|85.9|83.7|85.95|83.75|85.9|83.7|0
1634628850000|2021-10-19 07:34:10|85.85|83.65|85.95|83.75|85.95|83.75|85.85|83.65|0
1634628860000|2021-10-19 07:34:20|86.01|83.81|85.95|83.75|86.01|83.81|85.95|83.75|0
1634628870000|2021-10-19 07:34:30|85.93|83.73|85.95|83.75|85.95|83.75|85.9|83.7|0
1634628880000|2021-10-19 07:34:40|85.9|83.7|85.9|83.7|85.9|83.7|85.9|83.7|0
1634628890000|2021-10-19 07:34:50|85.85|83.65|85.85|83.65|85.85|83.65|85.85|83.65|0
1634628900000|2021-10-19 07:35:00|85.9|83.7|85.85|83.65|85.9|83.7|85.85|83.65|0
1634628910000|2021-10-19 07:35:10|85.8|83.6|85.85|83.65|85.85|83.65|85.8|83.6|0
1634628920000|2021-10-19 07:35:20|85.9|83.7|85.95|83.75|85.95|83.75|85.9|83.7|0
1634628940000|2021-10-19 07:35:40|85.9|83.7|85.8|83.6|85.9|83.7|85.8|83.6|0
1634628950000|2021-10-19 07:35:50|85.85|83.65|85.85|83.65|85.85|83.65|85.8|83.6|0
1634628960000|2021-10-19 07:36:00|85.8|83.6|85.83|83.63|85.83|83.63|85.8|83.6|0
1634628970000|2021-10-19 07:36:10|85.8|83.6|85.85|83.65|85.85|83.65|85.8|83.6|0
1634628980000|2021-10-19 07:36:20|85.9|83.7|85.95|83.75|85.95|83.75|85.9|83.7|0
1634628990000|2021-10-19 07:36:30|86|83.8|86|83.8|86|83.8|86|83.8|0
1634629000000|2021-10-19 07:36:40|85.95|83.75|85.95|83.75|85.98|83.78|85.95|83.75|0
1634629010000|2021-10-19 07:36:50|85.98|83.78|85.98|83.78|86|83.8|85.98|83.78|0
1634629020000|2021-10-19 07:37:00|86|83.8|86.06|83.86|86.06|83.86|86|83.8|0
1634629030000|2021-10-19 07:37:10|86|83.8|86.06|83.86|86.06|83.86|86|83.8|0
1634629040000|2021-10-19 07:37:20|86.11|83.91|86.16|83.96|86.16|83.96|86.11|83.91|0
1634629050000|2021-10-19 07:37:30|86.11|83.91|86.11|83.91|86.11|83.91|86.06|83.86|0
1634629070000|2021-10-19 07:37:50|86.08|83.88|86.06|83.86|86.08|83.88|86.06|83.86|0
1634629080000|2021-10-19 07:38:00|86|83.8|86|83.8|86|83.8|86|83.8|0
1634629090000|2021-10-19 07:38:10|85.95|83.75|85.9|83.7|85.98|83.78|85.9|83.7|0
1634629100000|2021-10-19 07:38:20|85.85|83.65|85.85|83.65|85.85|83.65|85.85|83.65|0
1634629110000|2021-10-19 07:38:30|85.9|83.7|85.9|83.7|85.9|83.7|85.9|83.7|0
1634629120000|2021-10-19 07:38:40|85.85|83.65|85.85|83.65|85.85|83.65|85.85|83.65|0
1634629130000|2021-10-19 07:38:50|85.9|83.7|85.95|83.75|85.95|83.75|85.9|83.7|0
1634629140000|2021-10-19 07:39:00|85.93|83.73|85.95|83.75|85.95|83.75|85.93|83.73|0
1634629150000|2021-10-19 07:39:10|85.9|83.7|85.9|83.7|85.9|83.7|85.9|83.7|0
1634629160000|2021-10-19 07:39:20|85.93|83.73|85.95|83.75|85.95|83.75|85.93|83.73|0
1634629170000|2021-10-19 07:39:30|85.98|83.78|86.05|83.85|86.05|83.85|85.98|83.78|0
1634629190000|2021-10-19 07:39:50|86.11|83.91|86.05|83.85|86.11|83.91|86.05|83.85|0
1634629200000|2021-10-19 07:40:00|86.08|83.88|86.05|83.85|86.08|83.88|86.05|83.85|0
1634629210000|2021-10-19 07:40:10|86.08|83.88|86.11|83.91|86.11|83.91|86.08|83.88|0
1634629220000|2021-10-19 07:40:20|86.08|83.88|86.08|83.88|86.08|83.88|86.08|83.88|0
1634629230000|2021-10-19 07:40:30|86.05|83.85|86.05|83.85|86.05|83.85|86|83.8|0
1634629260000|2021-10-19 07:41:00|86.11|83.91|86.11|83.91|86.11|83.91|86.08|83.88|0
1634629270000|2021-10-19 07:41:10|86.05|83.85|86|83.8|86.05|83.85|86|83.8|0
1634629280000|2021-10-19 07:41:20|85.95|83.75|85.98|83.78|85.98|83.78|85.9|83.7|0
1634629290000|2021-10-19 07:41:30|86|83.8|86|83.8|86|83.8|86|83.8|0
1634629300000|2021-10-19 07:41:40|85.98|83.78|86|83.8|86|83.8|85.98|83.78|0
1634629310000|2021-10-19 07:41:50|85.95|83.75|85.95|83.75|85.95|83.75|85.95|83.75|0
1634629320000|2021-10-19 07:42:00|86|83.8|85.98|83.78|86|83.8|85.98|83.78|0
1634629330000|2021-10-19 07:42:10|85.95|83.75|85.93|83.73|85.95|83.75|85.93|83.73|0
1634629340000|2021-10-19 07:42:20|85.9|83.7|85.93|83.73|85.95|83.75|85.9|83.7|0
1634629350000|2021-10-19 07:42:30|85.9|83.7|85.9|83.7|85.9|83.7|85.9|83.7|0
1634629360000|2021-10-19 07:42:40|86|83.8|85.95|83.75|86|83.8|85.95|83.75|0
1634629390000|2021-10-19 07:43:10|86|83.8|86.05|83.85|86.05|83.85|86|83.8|0
1634629400000|2021-10-19 07:43:20|86|83.8|86|83.8|86|83.8|86|83.8|0
1634629410000|2021-10-19 07:43:30|86.05|83.85|86|83.8|86.05|83.85|86|83.8|0
1634629420000|2021-10-19 07:43:40|85.95|83.75|86|83.8|86|83.8|85.95|83.75|0
1634629430000|2021-10-19 07:43:50|86.05|83.85|86.05|83.85|86.05|83.85|86.05|83.85|0
1634629440000|2021-10-19 07:44:00|86.03|83.83|86.05|83.85|86.05|83.85|86.03|83.83|0
1634629450000|2021-10-19 07:44:10|86|83.8|86|83.8|86|83.8|86|83.8|0
1634629460000|2021-10-19 07:44:20|85.95|83.75|86|83.8|86|83.8|85.95|83.75|0
1634629470000|2021-10-19 07:44:30|85.95|83.75|86|83.8|86|83.8|85.95|83.75|0
1634629480000|2021-10-19 07:44:40|86.05|83.85|86.05|83.85|86.05|83.85|86.05|83.85|0
1634629490000|2021-10-19 07:44:50|86.03|83.83|86|83.8|86.03|83.83|86|83.8|0
1634629500000|2021-10-19 07:45:00|86.05|83.85|86.05|83.85|86.05|83.85|86.05|83.85|0
1634629510000|2021-10-19 07:45:10|86|83.8|85.95|83.75|86|83.8|85.95|83.75|0
1634629520000|2021-10-19 07:45:20|85.9|83.7|85.9|83.7|85.9|83.7|85.9|83.7|0
1634629530000|2021-10-19 07:45:30|85.85|83.65|85.85|83.65|85.85|83.65|85.85|83.65|0
1634629540000|2021-10-19 07:45:40|85.9|83.7|85.9|83.7|85.9|83.7|85.9|83.7|0
1634629550000|2021-10-19 07:45:50|85.95|83.75|85.9|83.7|85.95|83.75|85.9|83.7|0
1634629560000|2021-10-19 07:46:00|85.95|83.75|86.05|83.85|86.05|83.85|85.95|83.75|0
1634629570000|2021-10-19 07:46:10|86|83.8|86|83.8|86|83.8|86|83.8|0
1634629580000|2021-10-19 07:46:20|85.98|83.78|85.95|83.75|85.98|83.78|85.95|83.75|0
1634629590000|2021-10-19 07:46:30|85.98|83.78|86.05|83.85|86.05|83.85|85.98|83.78|0
1634629600000|2021-10-19 07:46:40|86|83.8|86|83.8|86|83.8|86|83.8|0
1634629610000|2021-10-19 07:46:50|85.95|83.75|85.95|83.75|85.95|83.75|85.95|83.75|0
1634629630000|2021-10-19 07:47:10|85.98|83.78|85.98|83.78|85.98|83.78|85.98|83.78|0
1634629640000|2021-10-19 07:47:20|86|83.8|86.03|83.83|86.03|83.83|86|83.8|0
1634629650000|2021-10-19 07:47:30|86|83.8|85.95|83.75|86|83.8|85.95|83.75|0
1634629660000|2021-10-19 07:47:40|86|83.8|85.92|83.72|86|83.8|85.92|83.72|0
1634629670000|2021-10-19 07:47:50|85.95|83.75|85.9|83.7|85.95|83.75|85.9|83.7|0
1634629680000|2021-10-19 07:48:00|85.95|83.75|85.95|83.75|85.95|83.75|85.9|83.7|0
1634629690000|2021-10-19 07:48:10|86|83.8|85.95|83.75|86|83.8|85.9|83.7|0
1634629710000|2021-10-19 07:48:30|86|83.8|85.95|83.75|86|83.8|85.95|83.75|0
1634629720000|2021-10-19 07:48:40|85.97|83.77|86|83.8|86|83.8|85.97|83.77|0
1634629730000|2021-10-19 07:48:50|85.95|83.75|85.95|83.75|85.95|83.75|85.95|83.75|0
1634629740000|2021-10-19 07:49:00|86|83.8|86|83.8|86|83.8|85.97|83.77|0
1634629750000|2021-10-19 07:49:10|85.95|83.75|85.95|83.75|85.95|83.75|85.95|83.75|0
1634629760000|2021-10-19 07:49:20|85.9|83.7|85.9|83.7|85.9|83.7|85.9|83.7|0
1634629770000|2021-10-19 07:49:30|85.95|83.75|85.95|83.75|85.95|83.75|85.95|83.75|0
1634629780000|2021-10-19 07:49:40|86|83.8|86|83.8|86|83.8|86|83.8|0
1634629800000|2021-10-19 07:50:00|86.05|83.85|86|83.8|86.05|83.85|86|83.8|0
1634629810000|2021-10-19 07:50:10|86.03|83.83|86|83.8|86.03|83.83|86|83.8|0
1634629820000|2021-10-19 07:50:20|86.05|83.85|86.05|83.85|86.05|83.85|86|83.8|0
1634629830000|2021-10-19 07:50:30|86|83.8|86|83.8|86.03|83.83|86|83.8|0
1634629840000|2021-10-19 07:50:40|86.05|83.85|86.05|83.85|86.05|83.85|86.05|83.85|0
1634629850000|2021-10-19 07:50:50|86.1|83.9|86.1|83.9|86.1|83.9|86.1|83.9|0
1634629880000|2021-10-19 07:51:20|86.13|83.93|86.15|83.95|86.2|84|86.13|83.93|0
1634629890000|2021-10-19 07:51:30|86.2|84|86.2|84|86.2|84|86.2|84|0
1634629900000|2021-10-19 07:51:40|86.15|83.95|86.1|83.9|86.15|83.95|86.1|83.9|0
1634629920000|2021-10-19 07:52:00|86.15|83.95|86.1|83.9|86.15|83.95|86.1|83.9|0
1634629930000|2021-10-19 07:52:10|86.05|83.85|86.05|83.85|86.05|83.85|86.05|83.85|0
1634629960000|2021-10-19 07:52:40|86.1|83.9|86.05|83.85|86.1|83.9|86.05|83.85|0
1634629980000|2021-10-19 07:53:00|86|83.8|86.05|83.85|86.05|83.85|86|83.8|0
1634630010000|2021-10-19 07:53:30|86|83.8|86|83.8|86|83.8|86|83.8|0
1634630020000|2021-10-19 07:53:40|85.95|83.75|85.95|83.75|85.95|83.75|85.95|83.75|0
1634630030000|2021-10-19 07:53:50|86|83.8|85.95|83.75|86|83.8|85.95|83.75|0
1634630040000|2021-10-19 07:54:00|85.89|83.69|85.89|83.69|85.95|83.75|85.89|83.69|0
1634630050000|2021-10-19 07:54:10|85.95|83.75|85.92|83.72|85.95|83.75|85.92|83.72|0
1634630060000|2021-10-19 07:54:20|85.89|83.69|85.89|83.69|85.95|83.75|85.89|83.69|0
1634630080000|2021-10-19 07:54:40|85.92|83.72|85.94|83.74|85.94|83.74|85.89|83.69|0
1634630090000|2021-10-19 07:54:50|85.92|83.72|85.89|83.69|85.92|83.72|85.89|83.69|0
1634630100000|2021-10-19 07:55:00|85.84|83.64|85.84|83.64|85.84|83.64|85.84|83.64|0
1634630110000|2021-10-19 07:55:10|85.89|83.69|85.84|83.64|85.89|83.69|85.84|83.64|0
1634630130000|2021-10-19 07:55:30|85.82|83.62|85.79|83.59|85.82|83.62|85.79|83.59|0
1634630140000|2021-10-19 07:55:40|85.84|83.64|85.84|83.64|85.84|83.64|85.84|83.64|0
1634630160000|2021-10-19 07:56:00|85.82|83.62|85.84|83.64|85.84|83.64|85.82|83.62|0
1634630180000|2021-10-19 07:56:20|85.79|83.59|85.69|83.49|85.79|83.59|85.69|83.49|0
1634630190000|2021-10-19 07:56:30|85.74|83.54|85.69|83.49|85.74|83.54|85.69|83.49|0
1634630220000|2021-10-19 07:57:00|85.74|83.54|85.74|83.54|85.74|83.54|85.69|83.49|0
1634630250000|2021-10-19 07:57:30|85.79|83.59|85.76|83.56|85.79|83.59|85.74|83.54|0
1634630260000|2021-10-19 07:57:40|85.74|83.54|85.74|83.54|85.74|83.54|85.74|83.54|0
1634630270000|2021-10-19 07:57:50|85.76|83.56|85.89|83.69|85.89|83.69|85.76|83.56|0
1634630280000|2021-10-19 07:58:00|85.84|83.64|85.79|83.59|85.84|83.64|85.79|83.59|0
1634630300000|2021-10-19 07:58:20|85.84|83.64|85.79|83.59|85.84|83.64|85.79|83.59|0
1634630310000|2021-10-19 07:58:30|85.76|83.56|85.74|83.54|85.76|83.56|85.74|83.54|0
1634630320000|2021-10-19 07:58:40|85.79|83.59|85.74|83.54|85.79|83.59|85.74|83.54|0
1634630340000|2021-10-19 07:59:00|85.76|83.56|85.76|83.56|85.79|83.59|85.76|83.56|0
1634630350000|2021-10-19 07:59:10|85.74|83.54|85.74|83.54|85.76|83.56|85.74|83.54|0
1634630360000|2021-10-19 07:59:20|85.79|83.59|85.74|83.54|85.79|83.59|85.74|83.54|0
1634630370000|2021-10-19 07:59:30|85.79|83.59|85.79|83.59|85.79|83.59|85.76|83.56|0
1634630390000|2021-10-19 07:59:50|85.74|83.54|85.74|83.54|85.79|83.59|85.74|83.54|0
1634630400000|2021-10-19 08:00:00|85.79|83.59|85.71|83.51|85.84|83.64|85.71|83.51|0
1634630410000|2021-10-19 08:00:10|85.74|83.54|85.74|83.54|85.74|83.54|85.71|83.51|0
1634630440000|2021-10-19 08:00:40|85.63|83.43|85.74|83.54|85.74|83.54|85.63|83.43|0
1634630450000|2021-10-19 08:00:50|85.68|83.48|85.74|83.54|85.74|83.54|85.68|83.48|0
1634630460000|2021-10-19 08:01:00|85.79|83.59|85.79|83.59|85.79|83.59|85.79|83.59|0
1634630470000|2021-10-19 08:01:10|85.74|83.54|85.74|83.54|85.74|83.54|85.74|83.54|0
1634630490000|2021-10-19 08:01:30|85.79|83.59|85.74|83.54|85.79|83.59|85.74|83.54|0
1634630500000|2021-10-19 08:01:40|85.76|83.56|85.79|83.59|85.79|83.59|85.74|83.54|0
1634630520000|2021-10-19 08:02:00|85.84|83.64|85.84|83.64|85.84|83.64|85.84|83.64|0
1634630530000|2021-10-19 08:02:10|85.89|83.69|85.89|83.69|85.89|83.69|85.84|83.64|0
1634630540000|2021-10-19 08:02:20|85.84|83.64|85.81|83.61|85.84|83.64|85.81|83.61|0
1634630550000|2021-10-19 08:02:30|85.79|83.59|85.79|83.59|85.84|83.64|85.79|83.59|0
1634630560000|2021-10-19 08:02:40|85.84|83.64|85.79|83.59|85.84|83.64|85.79|83.59|0
1634630580000|2021-10-19 08:03:00|85.74|83.54|85.79|83.59|85.79|83.59|85.74|83.54|0
1634630590000|2021-10-19 08:03:10|85.74|83.54|85.68|83.48|85.74|83.54|85.68|83.48|0
1634630600000|2021-10-19 08:03:20|85.74|83.54|85.63|83.43|85.74|83.54|85.63|83.43|0
1634630610000|2021-10-19 08:03:30|85.66|83.46|85.66|83.46|85.68|83.48|85.66|83.46|0
1634630620000|2021-10-19 08:03:40|85.63|83.43|85.63|83.43|85.63|83.43|85.63|83.43|0
1634630630000|2021-10-19 08:03:50|85.58|83.38|85.58|83.38|85.58|83.38|85.58|83.38|0
1634630640000|2021-10-19 08:04:00|85.63|83.43|85.68|83.48|85.68|83.48|85.63|83.43|0
1634630650000|2021-10-19 08:04:10|85.66|83.46|85.73|83.53|85.73|83.53|85.66|83.46|0
1634630660000|2021-10-19 08:04:20|85.79|83.59|85.84|83.64|85.84|83.64|85.79|83.59|0
1634630670000|2021-10-19 08:04:30|85.89|83.69|85.89|83.69|85.89|83.69|85.89|83.69|0
1634630680000|2021-10-19 08:04:40|85.84|83.64|85.89|83.69|85.89|83.69|85.84|83.64|0
1634630690000|2021-10-19 08:04:50|85.94|83.74|85.89|83.69|85.94|83.74|85.89|83.69|0
1634630700000|2021-10-19 08:05:00|85.92|83.72|85.92|83.72|85.92|83.72|85.92|83.72|0
1634630710000|2021-10-19 08:05:10|85.89|83.69|85.89|83.69|85.89|83.69|85.84|83.64|0
1634630720000|2021-10-19 08:05:20|85.94|83.74|85.97|83.77|85.97|83.77|85.94|83.74|0
1634630730000|2021-10-19 08:05:30|85.99|83.79|85.94|83.74|85.99|83.79|85.94|83.74|0
1634630740000|2021-10-19 08:05:40|85.89|83.69|85.73|83.53|85.94|83.74|85.73|83.53|0
1634630750000|2021-10-19 08:05:50|85.68|83.48|85.58|83.38|85.68|83.48|85.58|83.38|0
1634630760000|2021-10-19 08:06:00|85.53|83.33|85.48|83.28|85.53|83.33|85.48|83.28|0
1634630780000|2021-10-19 08:06:20|85.43|83.23|85.43|83.23|85.48|83.28|85.43|83.23|0
1634630790000|2021-10-19 08:06:30|85.37|83.17|85.43|83.23|85.43|83.23|85.37|83.17|0
1634630800000|2021-10-19 08:06:40|85.4|83.2|85.32|83.12|85.4|83.2|85.32|83.12|0
1634630810000|2021-10-19 08:06:50|85.37|83.17|85.32|83.12|85.37|83.17|85.27|83.07|0
1634630830000|2021-10-19 08:07:10|85.27|83.07|85.22|83.02|85.27|83.07|85.22|83.02|0
1634630840000|2021-10-19 08:07:20|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1634630850000|2021-10-19 08:07:30|85.22|83.02|85.17|82.97|85.22|83.02|85.17|82.97|0
1634630860000|2021-10-19 08:07:40|85.22|83.02|85.12|82.92|85.22|83.02|85.12|82.92|0
1634630870000|2021-10-19 08:07:50|85.07|82.87|85.07|82.87|85.07|82.87|85.07|82.87|0
1634630880000|2021-10-19 08:08:00|85.12|82.92|85.12|82.92|85.12|82.92|85.12|82.92|0
1634630890000|2021-10-19 08:08:10|85.02|82.82|85.07|82.87|85.07|82.87|85.02|82.82|0
1634630900000|2021-10-19 08:08:20|85.12|82.92|85.02|82.82|85.12|82.92|85.02|82.82|0
1634630920000|2021-10-19 08:08:40|85.04|82.84|85.02|82.82|85.04|82.84|85.02|82.82|0
1634630930000|2021-10-19 08:08:50|84.96|82.76|84.96|82.76|84.96|82.76|84.96|82.76|0
1634630940000|2021-10-19 08:09:00|84.91|82.71|84.76|82.56|84.91|82.71|84.71|82.51|0
1634630950000|2021-10-19 08:09:10|84.81|82.61|84.76|82.56|84.81|82.61|84.76|82.56|0
1634630960000|2021-10-19 08:09:20|84.79|82.59|84.76|82.56|84.79|82.59|84.76|82.56|0
1634630970000|2021-10-19 08:09:30|84.79|82.59|84.76|82.56|84.79|82.59|84.71|82.51|0
1634630980000|2021-10-19 08:09:40|84.79|82.59|84.76|82.56|84.79|82.59|84.76|82.56|0
1634630990000|2021-10-19 08:09:50|84.66|82.46|84.71|82.51|84.71|82.51|84.61|82.41|0
1634631000000|2021-10-19 08:10:00|84.76|82.56|84.81|82.61|84.81|82.61|84.76|82.56|0
1634631010000|2021-10-19 08:10:10|84.86|82.66|84.96|82.76|84.96|82.76|84.86|82.66|0
1634631020000|2021-10-19 08:10:20|84.91|82.71|84.96|82.76|84.96|82.76|84.91|82.71|0
1634631030000|2021-10-19 08:10:30|84.91|82.71|84.86|82.66|84.94|82.74|84.86|82.66|0
1634631040000|2021-10-19 08:10:40|84.91|82.71|84.91|82.71|84.91|82.71|84.91|82.71|0
1634631050000|2021-10-19 08:10:50|84.94|82.74|84.96|82.76|84.96|82.76|84.94|82.74|0
1634631060000|2021-10-19 08:11:00|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1634631070000|2021-10-19 08:11:10|85.04|82.84|85.07|82.87|85.07|82.87|85.04|82.84|0
1634631080000|2021-10-19 08:11:20|85.09|82.89|85.07|82.87|85.09|82.89|85.07|82.87|0
1634631090000|2021-10-19 08:11:30|85.06|82.86|85.06|82.86|85.06|82.86|85.06|82.86|0
1634631100000|2021-10-19 08:11:40|85.01|82.81|85.01|82.81|85.06|82.86|85.01|82.81|0
1634631110000|2021-10-19 08:11:50|85.06|82.86|85.12|82.92|85.12|82.92|85.06|82.86|0
1634631120000|2021-10-19 08:12:00|85.09|82.89|85.12|82.92|85.12|82.92|85.09|82.89|0
1634631130000|2021-10-19 08:12:10|85.06|82.86|85.06|82.86|85.06|82.86|85.06|82.86|0
1634631140000|2021-10-19 08:12:20|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1634631160000|2021-10-19 08:12:40|85.04|82.84|85.06|82.86|85.06|82.86|85.04|82.84|0
1634631170000|2021-10-19 08:12:50|85.12|82.92|85.06|82.86|85.12|82.92|85.06|82.86|0
1634631190000|2021-10-19 08:13:10|85.09|82.89|85.01|82.81|85.09|82.89|85.01|82.81|0
1634631200000|2021-10-19 08:13:20|85.06|82.86|85.06|82.86|85.06|82.86|85.06|82.86|0
1634631210000|2021-10-19 08:13:30|85.01|82.81|85.06|82.86|85.06|82.86|85.01|82.81|0
1634631220000|2021-10-19 08:13:40|85.12|82.92|85.12|82.92|85.12|82.92|85.12|82.92|0
1634631230000|2021-10-19 08:13:50|85.14|82.94|85.12|82.92|85.14|82.94|85.12|82.92|0
1634631240000|2021-10-19 08:14:00|85.17|82.97|85.17|82.97|85.17|82.97|85.17|82.97|0
1634631250000|2021-10-19 08:14:10|85.11|82.91|85.17|82.97|85.17|82.97|85.11|82.91|0
1634631260000|2021-10-19 08:14:20|85.11|82.91|85.11|82.91|85.14|82.94|85.11|82.91|0
1634631280000|2021-10-19 08:14:40|85.09|82.89|85.06|82.86|85.09|82.89|85.06|82.86|0
1634631290000|2021-10-19 08:14:50|85.11|82.91|85.06|82.86|85.11|82.91|85.06|82.86|0
1634631310000|2021-10-19 08:15:10|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1634631320000|2021-10-19 08:15:20|84.96|82.76|84.96|82.76|84.96|82.76|84.96|82.76|0
1634631330000|2021-10-19 08:15:30|84.91|82.71|84.91|82.71|84.91|82.71|84.91|82.71|0
1634631340000|2021-10-19 08:15:40|84.81|82.61|84.81|82.61|84.81|82.61|84.81|82.61|0
1634631350000|2021-10-19 08:15:50|84.86|82.66|84.81|82.61|84.86|82.66|84.76|82.56|0
1634631360000|2021-10-19 08:16:00|84.71|82.51|84.66|82.46|84.71|82.51|84.66|82.46|0
1634631370000|2021-10-19 08:16:10|84.6|82.4|84.65|82.45|84.65|82.45|84.6|82.4|0
1634631380000|2021-10-19 08:16:20|84.71|82.51|84.76|82.56|84.76|82.56|84.71|82.51|0
1634631400000|2021-10-19 08:16:40|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1634631410000|2021-10-19 08:16:50|84.71|82.51|84.71|82.51|84.71|82.51|84.71|82.51|0
1634631420000|2021-10-19 08:17:00|84.76|82.56|84.73|82.53|84.76|82.56|84.73|82.53|0
1634631430000|2021-10-19 08:17:10|84.76|82.56|84.76|82.56|84.76|82.56|84.76|82.56|0
1634631440000|2021-10-19 08:17:20|84.71|82.51|84.71|82.51|84.71|82.51|84.71|82.51|0
1634631450000|2021-10-19 08:17:30|84.76|82.56|84.76|82.56|84.76|82.56|84.76|82.56|0
1634631460000|2021-10-19 08:17:40|84.71|82.51|84.71|82.51|84.71|82.51|84.71|82.51|0
1634631470000|2021-10-19 08:17:50|84.76|82.56|84.71|82.51|84.76|82.56|84.71|82.51|0
1634631480000|2021-10-19 08:18:00|84.65|82.45|84.65|82.45|84.65|82.45|84.6|82.4|0
1634631490000|2021-10-19 08:18:10|84.6|82.4|84.65|82.45|84.65|82.45|84.6|82.4|0
1634631500000|2021-10-19 08:18:20|84.7|82.5|84.65|82.45|84.7|82.5|84.65|82.45|0
1634631510000|2021-10-19 08:18:30|84.68|82.48|84.65|82.45|84.7|82.5|84.65|82.45|0
1634631520000|2021-10-19 08:18:40|84.6|82.4|84.63|82.43|84.63|82.43|84.6|82.4|0
1634631530000|2021-10-19 08:18:50|84.65|82.45|84.6|82.4|84.65|82.45|84.6|82.4|0
1634631540000|2021-10-19 08:19:00|84.55|82.35|84.4|82.2|84.55|82.35|84.4|82.2|0
1634631550000|2021-10-19 08:19:10|84.5|82.3|84.5|82.3|84.6|82.4|84.5|82.3|0
1634631560000|2021-10-19 08:19:20|84.55|82.35|84.5|82.3|84.55|82.35|84.5|82.3|0
1634631590000|2021-10-19 08:19:50|84.55|82.35|84.5|82.3|84.6|82.4|84.5|82.3|0
1634631600000|2021-10-19 08:20:00|84.55|82.35|84.53|82.33|84.55|82.35|84.53|82.33|0
1634631610000|2021-10-19 08:20:10|84.55|82.35|84.5|82.3|84.55|82.35|84.5|82.3|0
1634631630000|2021-10-19 08:20:30|84.48|82.28|84.45|82.25|84.5|82.3|84.45|82.25|0
1634631640000|2021-10-19 08:20:40|84.55|82.35|84.55|82.35|84.55|82.35|84.55|82.35|0
1634631650000|2021-10-19 08:20:50|84.5|82.3|84.5|82.3|84.5|82.3|84.5|82.3|0
1634631660000|2021-10-19 08:21:00|84.45|82.25|84.5|82.3|84.5|82.3|84.45|82.25|0
1634631670000|2021-10-19 08:21:10|84.55|82.35|84.55|82.35|84.55|82.35|84.55|82.35|0
1634631680000|2021-10-19 08:21:20|84.6|82.4|84.7|82.5|84.7|82.5|84.6|82.4|0
1634631690000|2021-10-19 08:21:30|84.75|82.55|84.75|82.55|84.75|82.55|84.75|82.55|0
1634631700000|2021-10-19 08:21:40|84.7|82.5|84.65|82.45|84.7|82.5|84.65|82.45|0
1634631710000|2021-10-19 08:21:50|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634631720000|2021-10-19 08:22:00|84.7|82.5|84.75|82.55|84.75|82.55|84.7|82.5|0
1634631740000|2021-10-19 08:22:20|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1634631750000|2021-10-19 08:22:30|84.75|82.55|84.73|82.53|84.75|82.55|84.73|82.53|0
1634631760000|2021-10-19 08:22:40|84.7|82.5|84.7|82.5|84.75|82.55|84.7|82.5|0
1634631770000|2021-10-19 08:22:50|84.75|82.55|84.75|82.55|84.75|82.55|84.75|82.55|0
1634631780000|2021-10-19 08:23:00|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1634631800000|2021-10-19 08:23:20|84.75|82.55|84.75|82.55|84.75|82.55|84.75|82.55|0
1634631810000|2021-10-19 08:23:30|84.73|82.53|84.7|82.5|84.73|82.53|84.7|82.5|0
1634631820000|2021-10-19 08:23:40|84.73|82.53|84.7|82.5|84.73|82.53|84.7|82.5|0
1634631830000|2021-10-19 08:23:50|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1634631840000|2021-10-19 08:24:00|84.6|82.4|84.65|82.45|84.65|82.45|84.6|82.4|0
1634631850000|2021-10-19 08:24:10|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1634631870000|2021-10-19 08:24:30|84.75|82.55|84.75|82.55|84.75|82.55|84.75|82.55|0
1634631880000|2021-10-19 08:24:40|84.73|82.53|84.75|82.55|84.75|82.55|84.73|82.53|0
1634631890000|2021-10-19 08:24:50|84.73|82.53|84.7|82.5|84.73|82.53|84.7|82.5|0
1634631900000|2021-10-19 08:25:00|84.73|82.53|84.75|82.55|84.75|82.55|84.7|82.5|0
1634631910000|2021-10-19 08:25:10|84.7|82.5|84.7|82.5|84.7|82.5|84.7|82.5|0
1634631920000|2021-10-19 08:25:20|84.73|82.53|84.7|82.5|84.75|82.55|84.7|82.5|0
1634631930000|2021-10-19 08:25:30|84.73|82.53|84.78|82.58|84.78|82.58|84.73|82.53|0
1634631940000|2021-10-19 08:25:40|84.75|82.55|84.75|82.55|84.8|82.6|84.75|82.55|0
1634631960000|2021-10-19 08:26:00|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1634631970000|2021-10-19 08:26:10|84.85|82.65|84.91|82.71|84.91|82.71|84.85|82.65|0
1634631980000|2021-10-19 08:26:20|84.96|82.76|85.06|82.86|85.06|82.86|84.96|82.76|0
1634631990000|2021-10-19 08:26:30|85.01|82.81|85.01|82.81|85.06|82.86|85.01|82.81|0
1634632000000|2021-10-19 08:26:40|85.06|82.86|85.01|82.81|85.06|82.86|85.01|82.81|0
1634632010000|2021-10-19 08:26:50|84.96|82.76|84.96|82.76|85.01|82.81|84.96|82.76|0
1634632020000|2021-10-19 08:27:00|84.98|82.78|84.93|82.73|84.98|82.78|84.9|82.7|0
1634632030000|2021-10-19 08:27:10|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1634632040000|2021-10-19 08:27:20|84.96|82.76|84.9|82.7|84.96|82.76|84.9|82.7|0
1634632050000|2021-10-19 08:27:30|84.96|82.76|84.9|82.7|84.96|82.76|84.9|82.7|0
1634632070000|2021-10-19 08:27:50|84.96|82.76|84.96|82.76|84.96|82.76|84.96|82.76|0
1634632080000|2021-10-19 08:28:00|84.9|82.7|84.85|82.65|84.96|82.76|84.85|82.65|0
1634632090000|2021-10-19 08:28:10|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1634632100000|2021-10-19 08:28:20|84.96|82.76|84.96|82.76|84.96|82.76|84.96|82.76|0
1634632110000|2021-10-19 08:28:30|84.9|82.7|84.85|82.65|84.9|82.7|84.85|82.65|0
1634632130000|2021-10-19 08:28:50|84.9|82.7|84.9|82.7|84.9|82.7|84.85|82.65|0
1634632140000|2021-10-19 08:29:00|84.85|82.65|84.9|82.7|84.9|82.7|84.85|82.65|0
1634632150000|2021-10-19 08:29:10|84.85|82.65|84.88|82.68|84.88|82.68|84.85|82.65|0
1634632160000|2021-10-19 08:29:20|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1634632170000|2021-10-19 08:29:30|84.95|82.75|84.95|82.75|84.95|82.75|84.95|82.75|0
1634632180000|2021-10-19 08:29:40|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1634632190000|2021-10-19 08:29:50|84.85|82.65|84.85|82.65|84.85|82.65|84.85|82.65|0
1634632200000|2021-10-19 08:30:00|84.8|82.6|84.93|82.73|84.93|82.73|84.8|82.6|0
1634632210000|2021-10-19 08:30:10|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1634632220000|2021-10-19 08:30:20|84.8|82.6|84.85|82.65|84.85|82.65|84.8|82.6|0
1634632230000|2021-10-19 08:30:30|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1634632250000|2021-10-19 08:30:50|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1634632260000|2021-10-19 08:31:00|84.95|82.75|85.01|82.81|85.01|82.81|84.95|82.75|0
1634632280000|2021-10-19 08:31:20|85.06|82.86|85.06|82.86|85.06|82.86|85.01|82.81|0
1634632290000|2021-10-19 08:31:30|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1634632300000|2021-10-19 08:31:40|85|82.8|85.06|82.86|85.06|82.86|85|82.8|0
1634632310000|2021-10-19 08:31:50|85.11|82.91|85.11|82.91|85.11|82.91|85.11|82.91|0
1634632320000|2021-10-19 08:32:00|85.16|82.96|85.16|82.96|85.21|83.01|85.16|82.96|0
1634632330000|2021-10-19 08:32:10|85.21|83.01|85.16|82.96|85.21|83.01|85.16|82.96|0
1634632340000|2021-10-19 08:32:20|85.13|82.93|85.16|82.96|85.16|82.96|85.11|82.91|0
1634632360000|2021-10-19 08:32:40|85.11|82.91|85.11|82.91|85.11|82.91|85.11|82.91|0
1634632370000|2021-10-19 08:32:50|85.13|82.93|85.21|83.01|85.21|83.01|85.11|82.91|0
1634632380000|2021-10-19 08:33:00|85.16|82.96|85.16|82.96|85.16|82.96|85.11|82.91|0
1634632390000|2021-10-19 08:33:10|85.11|82.91|85.11|82.91|85.11|82.91|85.11|82.91|0
1634632400000|2021-10-19 08:33:20|85.06|82.86|85.08|82.88|85.08|82.88|85.06|82.86|0
1634632410000|2021-10-19 08:33:30|85.11|82.91|85.06|82.86|85.11|82.91|85.06|82.86|0
1634632420000|2021-10-19 08:33:40|85.11|82.91|85.11|82.91|85.11|82.91|85.11|82.91|0
1634632430000|2021-10-19 08:33:50|85.13|82.93|85.11|82.91|85.13|82.93|85.11|82.91|0
1634632440000|2021-10-19 08:34:00|85.13|82.93|85.16|82.96|85.16|82.96|85.11|82.91|0
1634632450000|2021-10-19 08:34:10|85.11|82.91|85.11|82.91|85.11|82.91|85.11|82.91|0
1634632460000|2021-10-19 08:34:20|85.16|82.96|85.11|82.91|85.16|82.96|85.11|82.91|0
1634632470000|2021-10-19 08:34:30|85.05|82.85|85.11|82.91|85.11|82.91|85.05|82.85|0
1634632490000|2021-10-19 08:34:50|85.16|82.96|85.05|82.85|85.16|82.96|85.05|82.85|0
1634632500000|2021-10-19 08:35:00|85.11|82.91|85.03|82.83|85.11|82.91|85.03|82.83|0
1634632510000|2021-10-19 08:35:10|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1634632520000|2021-10-19 08:35:20|85.11|82.91|85.05|82.85|85.11|82.91|85.05|82.85|0
1634632530000|2021-10-19 08:35:30|85.11|82.91|85.16|82.96|85.16|82.96|85.11|82.91|0
1634632540000|2021-10-19 08:35:40|85.21|83.01|85.21|83.01|85.21|83.01|85.16|82.96|0
1634632550000|2021-10-19 08:35:50|85.16|82.96|85.16|82.96|85.16|82.96|85.16|82.96|0
1634632560000|2021-10-19 08:36:00|85.11|82.91|85.11|82.91|85.11|82.91|85.11|82.91|0
1634632570000|2021-10-19 08:36:10|85.13|82.93|85.16|82.96|85.16|82.96|85.13|82.93|0
1634632580000|2021-10-19 08:36:20|85.05|82.85|85.08|82.88|85.11|82.91|85.05|82.85|0
1634632590000|2021-10-19 08:36:30|85.11|82.91|85.13|82.93|85.13|82.93|85.1|82.9|0
1634632600000|2021-10-19 08:36:40|85.1|82.9|85.1|82.9|85.1|82.9|85.1|82.9|0
1634632610000|2021-10-19 08:36:50|85.16|82.96|85.21|83.01|85.21|83.01|85.16|82.96|0
1634632620000|2021-10-19 08:37:00|85.16|82.96|85.1|82.9|85.16|82.96|85.1|82.9|0
1634632630000|2021-10-19 08:37:10|85.13|82.93|85.1|82.9|85.16|82.96|85.1|82.9|0
1634632640000|2021-10-19 08:37:20|85.16|82.96|85.16|82.96|85.16|82.96|85.16|82.96|0
1634632650000|2021-10-19 08:37:30|85.21|83.01|85.16|82.96|85.21|83.01|85.16|82.96|0
1634632660000|2021-10-19 08:37:40|85.21|83.01|85.16|82.96|85.21|83.01|85.16|82.96|0
1634632670000|2021-10-19 08:37:50|85.1|82.9|85.16|82.96|85.16|82.96|85.1|82.9|0
1634632680000|2021-10-19 08:38:00|85.21|83.01|85.1|82.9|85.21|83.01|85.1|82.9|0
1634632690000|2021-10-19 08:38:10|85.16|82.96|85.1|82.9|85.16|82.96|85.1|82.9|0
1634632700000|2021-10-19 08:38:20|85.13|82.93|85.1|82.9|85.13|82.93|85.1|82.9|0
1634632710000|2021-10-19 08:38:30|85.13|82.93|85.16|82.96|85.16|82.96|85.13|82.93|0
1634632740000|2021-10-19 08:39:00|85.21|83.01|85.21|83.01|85.21|83.01|85.21|83.01|0
1634632750000|2021-10-19 08:39:10|85.15|82.95|85.15|82.95|85.15|82.95|85.1|82.9|0
1634632760000|2021-10-19 08:39:20|85.1|82.9|85.15|82.95|85.15|82.95|85.05|82.85|0
1634632770000|2021-10-19 08:39:30|85.1|82.9|85.1|82.9|85.1|82.9|85.1|82.9|0
1634632780000|2021-10-19 08:39:40|85.15|82.95|85.1|82.9|85.15|82.95|85.1|82.9|0
1634632790000|2021-10-19 08:39:50|85.15|82.95|85.15|82.95|85.15|82.95|85.13|82.93|0
1634632800000|2021-10-19 08:40:00|85.1|82.9|85.1|82.9|85.15|82.95|85.1|82.9|0
1634632810000|2021-10-19 08:40:10|85.15|82.95|85.15|82.95|85.15|82.95|85.15|82.95|0
1634632820000|2021-10-19 08:40:20|85.18|82.98|85.21|83.01|85.21|83.01|85.18|82.98|0
1634632840000|2021-10-19 08:40:40|85.15|82.95|85.15|82.95|85.15|82.95|85.15|82.95|0
1634632860000|2021-10-19 08:41:00|85.1|82.9|85.1|82.9|85.1|82.9|85.1|82.9|0
1634632870000|2021-10-19 08:41:10|85.13|82.93|85.1|82.9|85.15|82.95|85.1|82.9|0
1634632880000|2021-10-19 08:41:20|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1634632920000|2021-10-19 08:42:00|85|82.8|85|82.8|85|82.8|85|82.8|0
1634632930000|2021-10-19 08:42:10|85.05|82.85|85.05|82.85|85.1|82.9|85.05|82.85|0
1634632940000|2021-10-19 08:42:20|85.08|82.88|85.1|82.9|85.1|82.9|85.08|82.88|0
1634632950000|2021-10-19 08:42:30|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1634632970000|2021-10-19 08:42:50|85.1|82.9|85.1|82.9|85.1|82.9|85.1|82.9|0
1634632990000|2021-10-19 08:43:10|85.05|82.85|85.1|82.9|85.1|82.9|85.05|82.85|0
1634633030000|2021-10-19 08:43:50|85.05|82.85|85.1|82.9|85.1|82.9|85.05|82.85|0
1634633040000|2021-10-19 08:44:00|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1634633050000|2021-10-19 08:44:10|85.08|82.88|85.1|82.9|85.1|82.9|85.08|82.88|0
1634633060000|2021-10-19 08:44:20|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1634633070000|2021-10-19 08:44:30|85.1|82.9|85.1|82.9|85.1|82.9|85.1|82.9|0
1634633080000|2021-10-19 08:44:40|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1634633090000|2021-10-19 08:44:50|85.03|82.83|85.05|82.85|85.05|82.85|85.03|82.83|0
1634633100000|2021-10-19 08:45:00|85|82.8|85.1|82.9|85.1|82.9|85|82.8|0
1634633110000|2021-10-19 08:45:10|85.15|82.95|85.1|82.9|85.15|82.95|85.1|82.9|0
1634633120000|2021-10-19 08:45:20|85.05|82.85|85.1|82.9|85.1|82.9|85.05|82.85|0
1634633130000|2021-10-19 08:45:30|85.05|82.85|85.1|82.9|85.1|82.9|85.05|82.85|0
1634633140000|2021-10-19 08:45:40|85.05|82.85|85|82.8|85.05|82.85|85|82.8|0
1634633150000|2021-10-19 08:45:50|84.95|82.75|85|82.8|85|82.8|84.95|82.75|0
1634633170000|2021-10-19 08:46:10|85.03|82.83|85|82.8|85.03|82.83|85|82.8|0
1634633190000|2021-10-19 08:46:30|84.95|82.75|84.95|82.75|84.95|82.75|84.95|82.75|0
1634633220000|2021-10-19 08:47:00|84.97|82.77|85|82.8|85|82.8|84.95|82.75|0
1634633230000|2021-10-19 08:47:10|84.97|82.77|84.95|82.75|84.97|82.77|84.95|82.75|0
1634633240000|2021-10-19 08:47:20|84.9|82.7|84.95|82.75|84.95|82.75|84.9|82.7|0
1634633250000|2021-10-19 08:47:30|84.9|82.7|84.95|82.75|84.95|82.75|84.9|82.7|0
1634633260000|2021-10-19 08:47:40|84.9|82.7|84.87|82.67|84.9|82.7|84.84|82.64|0
1634633270000|2021-10-19 08:47:50|84.9|82.7|84.84|82.64|84.9|82.7|84.84|82.64|0
1634633280000|2021-10-19 08:48:00|84.9|82.7|84.9|82.7|84.9|82.7|84.9|82.7|0
1634633290000|2021-10-19 08:48:10|84.92|82.72|85|82.8|85|82.8|84.92|82.72|0
1634633300000|2021-10-19 08:48:20|84.95|82.75|84.95|82.75|85|82.8|84.95|82.75|0
1634633310000|2021-10-19 08:48:30|85|82.8|85|82.8|85|82.8|84.97|82.77|0
1634633320000|2021-10-19 08:48:40|84.97|82.77|85|82.8|85|82.8|84.97|82.77|0
1634633330000|2021-10-19 08:48:50|84.95|82.75|84.95|82.75|84.95|82.75|84.95|82.75|0
1634633340000|2021-10-19 08:49:00|85|82.8|85|82.8|85|82.8|85|82.8|0
1634633350000|2021-10-19 08:49:10|84.97|82.77|85|82.8|85|82.8|84.97|82.77|0
1634633360000|2021-10-19 08:49:20|84.95|82.75|85|82.8|85|82.8|84.95|82.75|0
1634633370000|2021-10-19 08:49:30|84.95|82.75|84.89|82.69|84.95|82.75|84.89|82.69|0
1634633380000|2021-10-19 08:49:40|84.84|82.64|84.84|82.64|84.84|82.64|84.84|82.64|0
1634633400000|2021-10-19 08:50:00|84.79|82.59|84.84|82.64|84.84|82.64|84.79|82.59|0
1634633410000|2021-10-19 08:50:10|84.79|82.59|84.79|82.59|84.79|82.59|84.79|82.59|0
1634633420000|2021-10-19 08:50:20|84.84|82.64|84.89|82.69|84.89|82.69|84.84|82.64|0
1634633440000|2021-10-19 08:50:40|84.95|82.75|84.95|82.75|84.95|82.75|84.95|82.75|0
1634633460000|2021-10-19 08:51:00|84.92|82.72|84.95|82.75|85|82.8|84.92|82.72|0
1634633470000|2021-10-19 08:51:10|85|82.8|85|82.8|85|82.8|84.95|82.75|0
1634633480000|2021-10-19 08:51:20|84.97|82.77|84.95|82.75|85|82.8|84.95|82.75|0
1634633490000|2021-10-19 08:51:30|85|82.8|85|82.8|85|82.8|85|82.8|0
1634633500000|2021-10-19 08:51:40|84.97|82.77|85|82.8|85|82.8|84.95|82.75|0
1634633510000|2021-10-19 08:51:50|85.05|82.85|85|82.8|85.05|82.85|85|82.8|0
1634633530000|2021-10-19 08:52:10|84.94|82.74|84.94|82.74|84.94|82.74|84.94|82.74|0
1634633540000|2021-10-19 08:52:20|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1634633550000|2021-10-19 08:52:30|85|82.8|84.97|82.77|85|82.8|84.94|82.74|0
1634633560000|2021-10-19 08:52:40|85|82.8|84.94|82.74|85|82.8|84.94|82.74|0
1634633570000|2021-10-19 08:52:50|84.97|82.77|85|82.8|85|82.8|84.94|82.74|0
1634633580000|2021-10-19 08:53:00|85.02|82.82|85.05|82.85|85.05|82.85|85.02|82.82|0
1634633630000|2021-10-19 08:53:50|85|82.8|85.05|82.85|85.05|82.85|85|82.8|0
1634633650000|2021-10-19 08:54:10|84.99|82.79|84.99|82.79|84.99|82.79|84.99|82.79|0
1634633660000|2021-10-19 08:54:20|85.05|82.85|85.05|82.85|85.05|82.85|85.05|82.85|0
1634633740000|2021-10-19 08:55:40|84.99|82.79|84.99|82.79|84.99|82.79|84.99|82.79|0
1634633760000|2021-10-19 08:56:00|84.94|82.74|84.94|82.74|84.94|82.74|84.94|82.74|0
1634633780000|2021-10-19 08:56:20|84.89|82.69|84.94|82.74|84.94|82.74|84.89|82.69|0
1634633820000|2021-10-19 08:57:00|84.99|82.79|84.99|82.79|84.99|82.79|84.99|82.79|0
1634633830000|2021-10-19 08:57:10|84.84|82.64|84.79|82.59|84.84|82.64|84.79|82.59|0
1634633840000|2021-10-19 08:57:20|84.84|82.64|84.84|82.64|84.84|82.64|84.84|82.64|0
1634633850000|2021-10-19 08:57:30|84.82|82.62|84.84|82.64|84.84|82.64|84.82|82.62|0
1634633860000|2021-10-19 08:57:40|84.74|82.54|84.69|82.49|84.74|82.54|84.69|82.49|0
1634633870000|2021-10-19 08:57:50|84.64|82.44|84.69|82.49|84.69|82.49|84.64|82.44|0
1634633880000|2021-10-19 08:58:00|84.74|82.54|84.84|82.64|84.84|82.64|84.74|82.54|0
1634633890000|2021-10-19 08:58:10|84.79|82.59|84.74|82.54|84.79|82.59|84.74|82.54|0
1634633900000|2021-10-19 08:58:20|84.69|82.49|84.69|82.49|84.69|82.49|84.69|82.49|0
1634633910000|2021-10-19 08:58:30|84.74|82.54|84.64|82.44|84.74|82.54|84.64|82.44|0
1634633920000|2021-10-19 08:58:40|84.69|82.49|84.69|82.49|84.69|82.49|84.69|82.49|0
1634633940000|2021-10-19 08:59:00|84.74|82.54|84.74|82.54|84.74|82.54|84.74|82.54|0
1634633980000|2021-10-19 08:59:40|84.79|82.59|84.74|82.54|84.79|82.59|84.74|82.54|0
1634634000000|2021-10-19 09:00:00|84.89|82.69|85.04|82.84|85.09|82.89|84.89|82.69|0
1634634010000|2021-10-19 09:00:10|85.09|82.89|84.99|82.79|85.09|82.89|84.99|82.79|0
1634634020000|2021-10-19 09:00:20|85.04|82.84|85.09|82.89|85.2|83|85.04|82.84|0
1634634030000|2021-10-19 09:00:30|85.07|82.87|84.94|82.74|85.07|82.87|84.94|82.74|0
1634634040000|2021-10-19 09:00:40|84.97|82.77|84.94|82.74|84.97|82.77|84.94|82.74|0
1634634050000|2021-10-19 09:00:50|84.99|82.79|84.87|82.67|84.99|82.79|84.87|82.67|0
1634634060000|2021-10-19 09:01:00|84.79|82.59|84.79|82.59|84.79|82.59|84.79|82.59|0
1634634070000|2021-10-19 09:01:10|84.74|82.54|84.87|82.67|84.87|82.67|84.74|82.54|0
1634634080000|2021-10-19 09:01:20|84.84|82.64|84.89|82.69|84.89|82.69|84.84|82.64|0
1634634090000|2021-10-19 09:01:30|84.87|82.67|84.84|82.64|84.89|82.69|84.84|82.64|0
1634634100000|2021-10-19 09:01:40|84.79|82.59|84.74|82.54|84.79|82.59|84.74|82.54|0
1634634110000|2021-10-19 09:01:50|84.69|82.49|84.74|82.54|84.74|82.54|84.69|82.49|0
1634634120000|2021-10-19 09:02:00|84.69|82.49|84.48|82.28|84.69|82.49|84.48|82.28|0
1634634130000|2021-10-19 09:02:10|84.43|82.23|84.48|82.28|84.48|82.28|84.43|82.23|0
1634634140000|2021-10-19 09:02:20|84.51|82.31|84.58|82.38|84.58|82.38|84.48|82.28|0
1634634150000|2021-10-19 09:02:30|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1634634160000|2021-10-19 09:02:40|84.58|82.38|84.53|82.33|84.58|82.38|84.53|82.33|0
1634634180000|2021-10-19 09:03:00|84.56|82.36|84.53|82.33|84.56|82.36|84.53|82.33|0
1634634190000|2021-10-19 09:03:10|84.48|82.28|84.43|82.23|84.48|82.28|84.43|82.23|0
1634634210000|2021-10-19 09:03:30|84.38|82.18|84.38|82.18|84.38|82.18|84.38|82.18|0
1634634220000|2021-10-19 09:03:40|84.43|82.23|84.48|82.28|84.48|82.28|84.43|82.23|0
1634634240000|2021-10-19 09:04:00|84.51|82.31|84.53|82.33|84.53|82.33|84.51|82.31|0
1634634280000|2021-10-19 09:04:40|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1634634300000|2021-10-19 09:05:00|84.43|82.23|84.48|82.28|84.48|82.28|84.43|82.23|0
1634634320000|2021-10-19 09:05:20|84.46|82.26|84.48|82.28|84.48|82.28|84.46|82.26|0
1634634330000|2021-10-19 09:05:30|84.51|82.31|84.53|82.33|84.53|82.33|84.51|82.31|0
1634634410000|2021-10-19 09:06:50|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1634634420000|2021-10-19 09:07:00|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634634430000|2021-10-19 09:07:10|84.53|82.33|84.48|82.28|84.53|82.33|84.48|82.28|0
1634634450000|2021-10-19 09:07:30|84.43|82.23|84.48|82.28|84.48|82.28|84.43|82.23|0
1634634460000|2021-10-19 09:07:40|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1634634470000|2021-10-19 09:07:50|84.56|82.36|84.53|82.33|84.56|82.36|84.53|82.33|0
1634634500000|2021-10-19 09:08:20|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634634530000|2021-10-19 09:08:50|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1634634540000|2021-10-19 09:09:00|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634634560000|2021-10-19 09:09:20|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1634634570000|2021-10-19 09:09:30|84.58|82.38|84.58|82.38|84.58|82.38|84.56|82.36|0
1634634580000|2021-10-19 09:09:40|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634634600000|2021-10-19 09:10:00|84.61|82.41|84.63|82.43|84.63|82.43|84.61|82.41|0
1634634610000|2021-10-19 09:10:10|84.68|82.48|84.63|82.43|84.68|82.48|84.63|82.43|0
1634634620000|2021-10-19 09:10:20|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634634630000|2021-10-19 09:10:30|84.78|82.58|84.73|82.53|84.78|82.58|84.73|82.53|0
1634634640000|2021-10-19 09:10:40|84.76|82.56|84.78|82.58|84.78|82.58|84.76|82.56|0
1634634650000|2021-10-19 09:10:50|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1634634660000|2021-10-19 09:11:00|84.68|82.48|84.68|82.48|84.73|82.53|84.68|82.48|0
1634634670000|2021-10-19 09:11:10|84.63|82.43|84.66|82.46|84.66|82.46|84.63|82.43|0
1634634680000|2021-10-19 09:11:20|84.68|82.48|84.63|82.43|84.68|82.48|84.63|82.43|0
1634634690000|2021-10-19 09:11:30|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634634710000|2021-10-19 09:11:50|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1634634720000|2021-10-19 09:12:00|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634634740000|2021-10-19 09:12:20|84.73|82.53|84.68|82.48|84.73|82.53|84.68|82.48|0
1634634750000|2021-10-19 09:12:30|84.63|82.43|84.63|82.43|84.68|82.48|84.63|82.43|0
1634634760000|2021-10-19 09:12:40|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634634830000|2021-10-19 09:13:50|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634634850000|2021-10-19 09:14:10|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634634870000|2021-10-19 09:14:30|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634634880000|2021-10-19 09:14:40|84.66|82.46|84.68|82.48|84.68|82.48|84.66|82.46|0
1634634890000|2021-10-19 09:14:50|84.66|82.46|84.63|82.43|84.66|82.46|84.63|82.43|0
1634634900000|2021-10-19 09:15:00|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634634910000|2021-10-19 09:15:10|84.6|82.4|84.58|82.38|84.6|82.4|84.58|82.38|0
1634634920000|2021-10-19 09:15:20|84.63|82.43|84.68|82.48|84.68|82.48|84.63|82.43|0
1634634940000|2021-10-19 09:15:40|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1634634950000|2021-10-19 09:15:50|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634634960000|2021-10-19 09:16:00|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634634970000|2021-10-19 09:16:10|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634635040000|2021-10-19 09:17:20|84.73|82.53|84.78|82.58|84.78|82.58|84.73|82.53|0
1634635060000|2021-10-19 09:17:40|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1634635070000|2021-10-19 09:17:50|84.78|82.58|84.73|82.53|84.78|82.58|84.73|82.53|0
1634635100000|2021-10-19 09:18:20|84.78|82.58|84.73|82.53|84.78|82.58|84.73|82.53|0
1634635110000|2021-10-19 09:18:30|84.7|82.5|84.68|82.48|84.7|82.5|84.68|82.48|0
1634635120000|2021-10-19 09:18:40|84.73|82.53|84.63|82.43|84.73|82.53|84.63|82.43|0
1634635150000|2021-10-19 09:19:10|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1634635160000|2021-10-19 09:19:20|84.68|82.48|84.63|82.43|84.68|82.48|84.63|82.43|0
1634635170000|2021-10-19 09:19:30|84.65|82.45|84.63|82.43|84.65|82.45|84.63|82.43|0
1634635180000|2021-10-19 09:19:40|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634635190000|2021-10-19 09:19:50|84.65|82.45|84.68|82.48|84.68|82.48|84.63|82.43|0
1634635260000|2021-10-19 09:21:00|84.63|82.43|84.58|82.38|84.63|82.43|84.58|82.38|0
1634635300000|2021-10-19 09:21:40|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634635320000|2021-10-19 09:22:00|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1634635340000|2021-10-19 09:22:20|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1634635380000|2021-10-19 09:23:00|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1634635400000|2021-10-19 09:23:20|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1634635410000|2021-10-19 09:23:30|84.57|82.37|84.52|82.32|84.57|82.37|84.52|82.32|0
1634635420000|2021-10-19 09:23:40|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1634635430000|2021-10-19 09:23:50|84.52|82.32|84.55|82.35|84.55|82.35|84.52|82.32|0
1634635440000|2021-10-19 09:24:00|84.57|82.37|84.52|82.32|84.57|82.37|84.52|82.32|0
1634635460000|2021-10-19 09:24:20|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1634635490000|2021-10-19 09:24:50|84.52|82.32|84.57|82.37|84.57|82.37|84.52|82.32|0
1634635500000|2021-10-19 09:25:00|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1634635520000|2021-10-19 09:25:20|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1634635560000|2021-10-19 09:26:00|84.62|82.42|84.6|82.4|84.62|82.42|84.6|82.4|0
1634635570000|2021-10-19 09:26:10|84.62|82.42|84.62|82.42|84.62|82.42|84.62|82.42|0
1634635580000|2021-10-19 09:26:20|84.65|82.45|84.62|82.42|84.65|82.45|84.62|82.42|0
1634635600000|2021-10-19 09:26:40|84.67|82.47|84.67|82.47|84.67|82.47|84.65|82.45|0
1634635610000|2021-10-19 09:26:50|84.73|82.53|84.7|82.5|84.73|82.53|84.7|82.5|0
1634635620000|2021-10-19 09:27:00|84.73|82.53|84.67|82.47|84.73|82.53|84.67|82.47|0
1634635630000|2021-10-19 09:27:10|84.65|82.45|84.62|82.42|84.65|82.45|84.62|82.42|0
1634635680000|2021-10-19 09:28:00|84.67|82.47|84.62|82.42|84.67|82.47|84.62|82.42|0
1634635700000|2021-10-19 09:28:20|84.57|82.37|84.62|82.42|84.62|82.42|84.57|82.37|0
1634635720000|2021-10-19 09:28:40|84.67|82.47|84.62|82.42|84.67|82.47|84.62|82.42|0
1634635740000|2021-10-19 09:29:00|84.57|82.37|84.47|82.27|84.57|82.37|84.47|82.27|0
1634635750000|2021-10-19 09:29:10|84.42|82.22|84.52|82.32|84.52|82.32|84.42|82.22|0
1634635770000|2021-10-19 09:29:30|84.47|82.27|84.47|82.27|84.47|82.27|84.47|82.27|0
1634635780000|2021-10-19 09:29:40|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1634635800000|2021-10-19 09:30:00|84.47|82.27|84.52|82.32|84.52|82.32|84.47|82.27|0
1634635810000|2021-10-19 09:30:10|84.57|82.37|84.52|82.32|84.57|82.37|84.52|82.32|0
1634635830000|2021-10-19 09:30:30|84.55|82.35|84.57|82.37|84.57|82.37|84.55|82.35|0
1634635840000|2021-10-19 09:30:40|84.62|82.42|84.62|82.42|84.62|82.42|84.62|82.42|0
1634635860000|2021-10-19 09:31:00|84.67|82.47|84.62|82.42|84.67|82.47|84.62|82.42|0
1634635870000|2021-10-19 09:31:10|84.67|82.47|84.67|82.47|84.67|82.47|84.65|82.45|0
1634635890000|2021-10-19 09:31:30|84.72|82.52|84.72|82.52|84.72|82.52|84.7|82.5|0
1634635900000|2021-10-19 09:31:40|84.67|82.47|84.67|82.47|84.67|82.47|84.67|82.47|0
1634635910000|2021-10-19 09:31:50|84.62|82.42|84.62|82.42|84.62|82.42|84.62|82.42|0
1634635920000|2021-10-19 09:32:00|84.6|82.4|84.62|82.42|84.62|82.42|84.57|82.37|0
1634635930000|2021-10-19 09:32:10|84.57|82.37|84.55|82.35|84.57|82.37|84.52|82.32|0
1634635940000|2021-10-19 09:32:20|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1634635950000|2021-10-19 09:32:30|84.62|82.42|84.57|82.37|84.62|82.42|84.57|82.37|0
1634635960000|2021-10-19 09:32:40|84.55|82.35|84.55|82.35|84.55|82.35|84.55|82.35|0
1634635970000|2021-10-19 09:32:50|84.57|82.37|84.57|82.37|84.57|82.37|84.57|82.37|0
1634635980000|2021-10-19 09:33:00|84.62|82.42|84.62|82.42|84.62|82.42|84.62|82.42|0
1634636020000|2021-10-19 09:33:40|84.57|82.37|84.52|82.32|84.57|82.37|84.52|82.32|0
1634636040000|2021-10-19 09:34:00|84.55|82.35|84.55|82.35|84.55|82.35|84.55|82.35|0
1634636050000|2021-10-19 09:34:10|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1634636060000|2021-10-19 09:34:20|84.55|82.35|84.52|82.32|84.55|82.35|84.52|82.32|0
1634636070000|2021-10-19 09:34:30|84.54|82.34|84.57|82.37|84.57|82.37|84.54|82.34|0
1634636100000|2021-10-19 09:35:00|84.52|82.32|84.52|82.32|84.52|82.32|84.52|82.32|0
1634636130000|2021-10-19 09:35:30|84.49|82.29|84.52|82.32|84.52|82.32|84.49|82.29|0
1634636150000|2021-10-19 09:35:50|84.47|82.27|84.47|82.27|84.47|82.27|84.47|82.27|0
1634636160000|2021-10-19 09:36:00|84.44|82.24|84.47|82.27|84.47|82.27|84.44|82.24|0
1634636170000|2021-10-19 09:36:10|84.42|82.22|84.42|82.22|84.42|82.22|84.42|82.22|0
1634636200000|2021-10-19 09:36:40|84.37|82.17|84.37|82.17|84.37|82.17|84.37|82.17|0
1634636210000|2021-10-19 09:36:50|84.34|82.14|84.37|82.17|84.37|82.17|84.34|82.14|0
1634636230000|2021-10-19 09:37:10|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634636240000|2021-10-19 09:37:20|84.36|82.16|84.36|82.16|84.36|82.16|84.31|82.11|0
1634636260000|2021-10-19 09:37:40|84.39|82.19|84.42|82.22|84.42|82.22|84.39|82.19|0
1634636310000|2021-10-19 09:38:30|84.44|82.24|84.47|82.27|84.47|82.27|84.44|82.24|0
1634636330000|2021-10-19 09:38:50|84.44|82.24|84.41|82.21|84.47|82.27|84.41|82.21|0
1634636360000|2021-10-19 09:39:20|84.47|82.27|84.47|82.27|84.47|82.27|84.47|82.27|0
1634636380000|2021-10-19 09:39:40|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1634636390000|2021-10-19 09:39:50|84.47|82.27|84.44|82.24|84.47|82.27|84.44|82.24|0
1634636400000|2021-10-19 09:40:00|84.47|82.27|84.47|82.27|84.47|82.27|84.41|82.21|0
1634636420000|2021-10-19 09:40:20|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1634636440000|2021-10-19 09:40:40|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1634636460000|2021-10-19 09:41:00|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634636500000|2021-10-19 09:41:40|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1634636510000|2021-10-19 09:41:50|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634636520000|2021-10-19 09:42:00|84.26|82.06|84.36|82.16|84.36|82.16|84.26|82.06|0
1634636540000|2021-10-19 09:42:20|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634636570000|2021-10-19 09:42:50|84.36|82.16|84.41|82.21|84.41|82.21|84.36|82.16|0
1634636580000|2021-10-19 09:43:00|84.36|82.16|84.31|82.11|84.36|82.16|84.31|82.11|0
1634636590000|2021-10-19 09:43:10|84.36|82.16|84.31|82.11|84.36|82.16|84.31|82.11|0
1634636660000|2021-10-19 09:44:20|84.26|82.06|84.26|82.06|84.26|82.06|84.26|82.06|0
1634636690000|2021-10-19 09:44:50|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1634636710000|2021-10-19 09:45:10|84.24|82.04|84.21|82.01|84.26|82.06|84.21|82.01|0
1634636740000|2021-10-19 09:45:40|84.16|81.96|84.16|81.96|84.16|81.96|84.16|81.96|0
1634636750000|2021-10-19 09:45:50|84.11|81.91|84.16|81.96|84.16|81.96|84.11|81.91|0
1634636760000|2021-10-19 09:46:00|84.13|81.93|84.13|81.93|84.16|81.96|84.11|81.91|0
1634636770000|2021-10-19 09:46:10|84.11|81.91|84.11|81.91|84.11|81.91|84.11|81.91|0
1634636780000|2021-10-19 09:46:20|84.06|81.86|84.06|81.86|84.06|81.86|84.06|81.86|0
1634636790000|2021-10-19 09:46:30|83.91|81.71|83.96|81.76|83.96|81.76|83.91|81.71|0
1634636800000|2021-10-19 09:46:40|84.01|81.81|84.06|81.86|84.06|81.86|84.01|81.81|0
1634636830000|2021-10-19 09:47:10|84.11|81.91|84.11|81.91|84.11|81.91|84.11|81.91|0
1634636840000|2021-10-19 09:47:20|84.16|81.96|84.16|81.96|84.16|81.96|84.11|81.91|0
1634636850000|2021-10-19 09:47:30|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1634636880000|2021-10-19 09:48:00|84.26|82.06|84.21|82.01|84.26|82.06|84.21|82.01|0
1634636890000|2021-10-19 09:48:10|84.23|82.03|84.26|82.06|84.26|82.06|84.23|82.03|0
1634636900000|2021-10-19 09:48:20|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1634636910000|2021-10-19 09:48:30|84.16|81.96|84.16|81.96|84.16|81.96|84.16|81.96|0
1634636920000|2021-10-19 09:48:40|84.11|81.91|84.16|81.96|84.16|81.96|84.11|81.91|0
1634636930000|2021-10-19 09:48:50|84.18|81.98|84.21|82.01|84.21|82.01|84.18|81.98|0
1634636940000|2021-10-19 09:49:00|84.26|82.06|84.31|82.11|84.31|82.11|84.26|82.06|0
1634636950000|2021-10-19 09:49:10|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1634636960000|2021-10-19 09:49:20|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1634636980000|2021-10-19 09:49:40|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634636990000|2021-10-19 09:49:50|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1634637000000|2021-10-19 09:50:00|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634637030000|2021-10-19 09:50:30|84.26|82.06|84.26|82.06|84.26|82.06|84.26|82.06|0
1634637050000|2021-10-19 09:50:50|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634637060000|2021-10-19 09:51:00|84.26|82.06|84.26|82.06|84.26|82.06|84.26|82.06|0
1634637070000|2021-10-19 09:51:10|84.31|82.11|84.36|82.16|84.36|82.16|84.31|82.11|0
1634637100000|2021-10-19 09:51:40|84.33|82.13|84.36|82.16|84.36|82.16|84.33|82.13|0
1634637110000|2021-10-19 09:51:50|84.33|82.13|84.31|82.11|84.33|82.13|84.31|82.11|0
1634637120000|2021-10-19 09:52:00|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1634637130000|2021-10-19 09:52:10|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634637180000|2021-10-19 09:53:00|84.26|82.06|84.31|82.11|84.31|82.11|84.26|82.06|0
1634637190000|2021-10-19 09:53:10|84.26|82.06|84.31|82.11|84.31|82.11|84.26|82.06|0
1634637200000|2021-10-19 09:53:20|84.26|82.06|84.26|82.06|84.26|82.06|84.26|82.06|0
1634637210000|2021-10-19 09:53:30|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1634637220000|2021-10-19 09:53:40|84.23|82.03|84.21|82.01|84.23|82.03|84.21|82.01|0
1634637230000|2021-10-19 09:53:50|84.15|81.95|84.18|81.98|84.18|81.98|84.15|81.95|0
1634637240000|2021-10-19 09:54:00|84.21|82.01|84.15|81.95|84.21|82.01|84.15|81.95|0
1634637250000|2021-10-19 09:54:10|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1634637270000|2021-10-19 09:54:30|84.23|82.03|84.23|82.03|84.23|82.03|84.23|82.03|0
1634637280000|2021-10-19 09:54:40|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1634637290000|2021-10-19 09:54:50|84.18|81.98|84.15|81.95|84.18|81.98|84.15|81.95|0
1634637300000|2021-10-19 09:55:00|84.2|82|84.26|82.06|84.26|82.06|84.2|82|0
1634637330000|2021-10-19 09:55:30|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634637350000|2021-10-19 09:55:50|84.36|82.16|84.31|82.11|84.36|82.16|84.31|82.11|0
1634637360000|2021-10-19 09:56:00|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1634637380000|2021-10-19 09:56:20|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1634637390000|2021-10-19 09:56:30|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1634637400000|2021-10-19 09:56:40|84.31|82.11|84.36|82.16|84.36|82.16|84.31|82.11|0
1634637420000|2021-10-19 09:57:00|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634637430000|2021-10-19 09:57:10|84.28|82.08|84.31|82.11|84.31|82.11|84.28|82.08|0
1634637440000|2021-10-19 09:57:20|84.25|82.05|84.25|82.05|84.25|82.05|84.25|82.05|0
1634637460000|2021-10-19 09:57:40|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634637470000|2021-10-19 09:57:50|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1634637530000|2021-10-19 09:58:50|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1634637550000|2021-10-19 09:59:10|84.25|82.05|84.25|82.05|84.25|82.05|84.25|82.05|0
1634637560000|2021-10-19 09:59:20|84.23|82.03|84.25|82.05|84.25|82.05|84.23|82.03|0
1634637570000|2021-10-19 09:59:30|84.28|82.08|84.25|82.05|84.28|82.08|84.25|82.05|0
1634637580000|2021-10-19 09:59:40|84.28|82.08|84.25|82.05|84.28|82.08|84.25|82.05|0
1634637600000|2021-10-19 10:00:00|84.2|82|84.2|82|84.2|82|84.2|82|0
1634637610000|2021-10-19 10:00:10|84.25|82.05|84.25|82.05|84.25|82.05|84.25|82.05|0
1634637630000|2021-10-19 10:00:30|84.2|82|84.25|82.05|84.25|82.05|84.2|82|0
1634637640000|2021-10-19 10:00:40|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1634637650000|2021-10-19 10:00:50|84.3|82.1|84.35|82.15|84.35|82.15|84.3|82.1|0
1634637690000|2021-10-19 10:01:30|84.3|82.1|84.35|82.15|84.35|82.15|84.3|82.1|0
1634637710000|2021-10-19 10:01:50|84.33|82.13|84.25|82.05|84.33|82.13|84.25|82.05|0
1634637720000|2021-10-19 10:02:00|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1634637730000|2021-10-19 10:02:10|84.25|82.05|84.25|82.05|84.25|82.05|84.25|82.05|0
1634637740000|2021-10-19 10:02:20|84.23|82.03|84.25|82.05|84.25|82.05|84.23|82.03|0
1634637760000|2021-10-19 10:02:40|84.23|82.03|84.2|82|84.23|82.03|84.2|82|0
1634637770000|2021-10-19 10:02:50|84.25|82.05|84.2|82|84.25|82.05|84.2|82|0
1634637790000|2021-10-19 10:03:10|84.18|81.98|84.15|81.95|84.18|81.98|84.15|81.95|0
1634637810000|2021-10-19 10:03:30|84.1|81.9|84.15|81.95|84.15|81.95|84.1|81.9|0
1634637840000|2021-10-19 10:04:00|84.2|82|84.3|82.1|84.3|82.1|84.2|82|0
1634637850000|2021-10-19 10:04:10|84.25|82.05|84.3|82.1|84.3|82.1|84.25|82.05|0
1634637860000|2021-10-19 10:04:20|84.35|82.15|84.35|82.15|84.35|82.15|84.35|82.15|0
1634637870000|2021-10-19 10:04:30|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1634637880000|2021-10-19 10:04:40|84.35|82.15|84.35|82.15|84.35|82.15|84.3|82.1|0
1634637890000|2021-10-19 10:04:50|84.3|82.1|84.35|82.15|84.35|82.15|84.3|82.1|0
1634637900000|2021-10-19 10:05:00|84.3|82.1|84.3|82.1|84.33|82.13|84.3|82.1|0
1634637910000|2021-10-19 10:05:10|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1634637920000|2021-10-19 10:05:20|84.3|82.1|84.35|82.15|84.35|82.15|84.3|82.1|0
1634637930000|2021-10-19 10:05:30|84.33|82.13|84.33|82.13|84.35|82.15|84.3|82.1|0
1634637940000|2021-10-19 10:05:40|84.3|82.1|84.3|82.1|84.3|82.1|84.3|82.1|0
1634637950000|2021-10-19 10:05:50|84.28|82.08|84.3|82.1|84.3|82.1|84.25|82.05|0
1634637960000|2021-10-19 10:06:00|84.28|82.08|84.3|82.1|84.3|82.1|84.25|82.05|0
1634637970000|2021-10-19 10:06:10|84.28|82.08|84.3|82.1|84.3|82.1|84.28|82.08|0
1634637980000|2021-10-19 10:06:20|84.28|82.08|84.3|82.1|84.3|82.1|84.28|82.08|0
1634637990000|2021-10-19 10:06:30|84.25|82.05|84.28|82.08|84.3|82.1|84.25|82.05|0
1634638000000|2021-10-19 10:06:40|84.3|82.1|84.28|82.08|84.3|82.1|84.28|82.08|0
1634638010000|2021-10-19 10:06:50|84.2|82|84.2|82|84.2|82|84.2|82|0
1634638040000|2021-10-19 10:07:20|84.25|82.05|84.23|82.03|84.25|82.05|84.23|82.03|0
1634638050000|2021-10-19 10:07:30|84.15|81.95|84.15|81.95|84.15|81.95|84.15|81.95|0
1634638070000|2021-10-19 10:07:50|84.17|81.97|84.2|82|84.2|82|84.17|81.97|0
1634638080000|2021-10-19 10:08:00|84.17|81.97|84.2|82|84.2|82|84.17|81.97|0
1634638100000|2021-10-19 10:08:20|84.15|81.95|84.15|81.95|84.15|81.95|84.15|81.95|0
1634638120000|2021-10-19 10:08:40|84.05|81.85|84|81.8|84.05|81.85|84|81.8|0
1634638130000|2021-10-19 10:08:50|84.02|81.82|84.02|81.82|84.02|81.82|84.02|81.82|0
1634638140000|2021-10-19 10:09:00|84.05|81.85|84|81.8|84.05|81.85|84|81.8|0
1634638160000|2021-10-19 10:09:20|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1634638170000|2021-10-19 10:09:30|84.07|81.87|84.07|81.87|84.07|81.87|84.07|81.87|0
1634638180000|2021-10-19 10:09:40|84.1|81.9|84.05|81.85|84.1|81.9|84.05|81.85|0
1634638190000|2021-10-19 10:09:50|84.1|81.9|84.1|81.9|84.1|81.9|84.1|81.9|0
1634638240000|2021-10-19 10:10:40|84.15|81.95|84.2|82|84.25|82.05|84.15|81.95|0
1634638260000|2021-10-19 10:11:00|84.15|81.95|84.93|82.73|84.93|82.73|84.15|81.95|0
1634638280000|2021-10-19 10:11:20|84.98|82.78|84.93|82.73|84.98|82.78|84.93|82.73|0
1634638290000|2021-10-19 10:11:30|84.95|82.75|84.98|82.78|84.98|82.78|84.95|82.75|0
1634638320000|2021-10-19 10:12:00|84.93|82.73|84.88|82.68|84.93|82.73|84.88|82.68|0
1634638340000|2021-10-19 10:12:20|84.9|82.7|84.93|82.73|84.93|82.73|84.9|82.7|0
1634638360000|2021-10-19 10:12:40|84.95|82.75|84.98|82.78|84.98|82.78|84.95|82.75|0
1634638410000|2021-10-19 10:13:30|85|82.8|84.98|82.78|85|82.8|84.98|82.78|0
1634638460000|2021-10-19 10:14:20|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1634638470000|2021-10-19 10:14:30|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1634638480000|2021-10-19 10:14:40|84.93|82.73|84.93|82.73|84.95|82.75|84.93|82.73|0
1634638490000|2021-10-19 10:14:50|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634638500000|2021-10-19 10:15:00|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1634638520000|2021-10-19 10:15:20|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634638600000|2021-10-19 10:16:40|84.9|82.7|84.92|82.72|84.92|82.72|84.87|82.67|0
1634638610000|2021-10-19 10:16:50|84.87|82.67|84.87|82.67|84.9|82.7|84.87|82.67|0
1634638640000|2021-10-19 10:17:20|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1634638650000|2021-10-19 10:17:30|84.77|82.57|84.82|82.62|84.82|82.62|84.77|82.57|0
1634638660000|2021-10-19 10:17:40|84.77|82.57|84.82|82.62|84.82|82.62|84.77|82.57|0
1634638710000|2021-10-19 10:18:30|84.85|82.65|84.85|82.65|84.85|82.65|84.85|82.65|0
1634638720000|2021-10-19 10:18:40|84.82|82.62|84.82|82.62|84.85|82.65|84.82|82.62|0
1634638750000|2021-10-19 10:19:10|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634638770000|2021-10-19 10:19:30|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1634638780000|2021-10-19 10:19:40|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634638810000|2021-10-19 10:20:10|84.92|82.72|84.87|82.67|84.92|82.72|84.87|82.67|0
1634638820000|2021-10-19 10:20:20|84.92|82.72|84.97|82.77|84.97|82.77|84.92|82.72|0
1634638830000|2021-10-19 10:20:30|84.95|82.75|84.92|82.72|84.95|82.75|84.92|82.72|0
1634638870000|2021-10-19 10:21:10|84.87|82.67|84.87|82.67|84.87|82.67|84.82|82.62|0
1634638880000|2021-10-19 10:21:20|84.82|82.62|84.87|82.67|84.87|82.67|84.82|82.62|0
1634638890000|2021-10-19 10:21:30|84.85|82.65|84.85|82.65|84.85|82.65|84.85|82.65|0
1634638900000|2021-10-19 10:21:40|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1634638910000|2021-10-19 10:21:50|84.85|82.65|84.87|82.67|84.87|82.67|84.85|82.65|0
1634638930000|2021-10-19 10:22:10|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1634638960000|2021-10-19 10:22:40|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634639020000|2021-10-19 10:23:40|84.92|82.72|84.87|82.67|84.92|82.72|84.87|82.67|0
1634639030000|2021-10-19 10:23:50|84.82|82.62|84.82|82.62|84.87|82.67|84.82|82.62|0
1634639040000|2021-10-19 10:24:00|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634639060000|2021-10-19 10:24:20|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1634639070000|2021-10-19 10:24:30|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634639080000|2021-10-19 10:24:40|84.9|82.7|84.92|82.72|84.92|82.72|84.9|82.7|0
1634639090000|2021-10-19 10:24:50|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634639100000|2021-10-19 10:25:00|84.92|82.72|84.87|82.67|84.92|82.72|84.87|82.67|0
1634639120000|2021-10-19 10:25:20|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1634639130000|2021-10-19 10:25:30|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634639150000|2021-10-19 10:25:50|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1634639170000|2021-10-19 10:26:10|84.87|82.67|84.82|82.62|84.87|82.67|84.82|82.62|0
1634639200000|2021-10-19 10:26:40|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634639220000|2021-10-19 10:27:00|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1634639230000|2021-10-19 10:27:10|84.77|82.57|84.77|82.57|84.77|82.57|84.77|82.57|0
1634639240000|2021-10-19 10:27:20|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1634639260000|2021-10-19 10:27:40|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1634639270000|2021-10-19 10:27:50|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1634639280000|2021-10-19 10:28:00|84.39|82.19|84.46|82.26|84.46|82.26|84.39|82.19|0
1634639290000|2021-10-19 10:28:10|84.41|82.21|84.36|82.16|84.44|82.24|84.36|82.16|0
1634639310000|2021-10-19 10:28:30|84.41|82.21|84.41|82.21|84.46|82.26|84.41|82.21|0
1634639320000|2021-10-19 10:28:40|84.36|82.16|84.31|82.11|84.39|82.19|84.31|82.11|0
1634639330000|2021-10-19 10:28:50|84.26|82.06|84.31|82.11|84.31|82.11|84.21|82.01|0
1634639340000|2021-10-19 10:29:00|84.26|82.06|84.26|82.06|84.26|82.06|84.26|82.06|0
1634639350000|2021-10-19 10:29:10|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634639380000|2021-10-19 10:29:40|84.26|82.06|84.21|82.01|84.26|82.06|84.21|82.01|0
1634639390000|2021-10-19 10:29:50|84.16|81.96|84.16|81.96|84.16|81.96|84.16|81.96|0
1634639410000|2021-10-19 10:30:10|84.21|82.01|84.16|81.96|84.21|82.01|84.16|81.96|0
1634639430000|2021-10-19 10:30:30|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1634639440000|2021-10-19 10:30:40|84.24|82.04|84.24|82.04|84.26|82.06|84.21|82.01|0
1634639450000|2021-10-19 10:30:50|84.21|82.01|84.21|82.01|84.26|82.06|84.21|82.01|0
1634639460000|2021-10-19 10:31:00|84.24|82.04|84.26|82.06|84.26|82.06|84.24|82.04|0
1634639470000|2021-10-19 10:31:10|84.21|82.01|84.16|81.96|84.21|82.01|84.16|81.96|0
1634639480000|2021-10-19 10:31:20|84.21|82.01|84.16|81.96|84.21|82.01|84.16|81.96|0
1634639510000|2021-10-19 10:31:50|84.11|81.91|84.06|81.86|84.11|81.91|84.06|81.86|0
1634639520000|2021-10-19 10:32:00|84.11|81.91|84.16|81.96|84.16|81.96|84.11|81.91|0
1634639530000|2021-10-19 10:32:10|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1634639540000|2021-10-19 10:32:20|84.18|81.98|84.26|82.06|84.26|82.06|84.18|81.98|0
1634639590000|2021-10-19 10:33:10|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1634639600000|2021-10-19 10:33:20|84.26|82.06|84.21|82.01|84.26|82.06|84.21|82.01|0
1634639610000|2021-10-19 10:33:30|84.26|82.06|84.26|82.06|84.26|82.06|84.26|82.06|0
1634639620000|2021-10-19 10:33:40|84.28|82.08|84.31|82.11|84.31|82.11|84.28|82.08|0
1634639630000|2021-10-19 10:33:50|84.26|82.06|84.26|82.06|84.26|82.06|84.26|82.06|0
1634639660000|2021-10-19 10:34:20|84.28|82.08|84.26|82.06|84.28|82.08|84.26|82.06|0
1634639700000|2021-10-19 10:35:00|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634639740000|2021-10-19 10:35:40|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1634639770000|2021-10-19 10:36:10|84.26|82.06|84.26|82.06|84.26|82.06|84.26|82.06|0
1634639790000|2021-10-19 10:36:30|84.31|82.11|84.31|82.11|84.31|82.11|84.31|82.11|0
1634639810000|2021-10-19 10:36:50|84.26|82.06|84.26|82.06|84.31|82.11|84.26|82.06|0
1634639820000|2021-10-19 10:37:00|84.21|82.01|84.21|82.01|84.21|82.01|84.21|82.01|0
1634639860000|2021-10-19 10:37:40|84.16|81.96|84.16|81.96|84.16|81.96|84.16|81.96|0
1634639890000|2021-10-19 10:38:10|84.11|81.91|84.11|81.91|84.16|81.96|84.11|81.91|0
1634639900000|2021-10-19 10:38:20|84.16|81.96|84.16|81.96|84.16|81.96|84.16|81.96|0
1634639950000|2021-10-19 10:39:10|84.18|81.98|84.21|82.01|84.21|82.01|84.18|81.98|0
1634639960000|2021-10-19 10:39:20|84.16|81.96|84.16|81.96|84.16|81.96|84.16|81.96|0
1634639980000|2021-10-19 10:39:40|84.15|81.95|84.15|81.95|84.15|81.95|84.15|81.95|0
1634640010000|2021-10-19 10:40:10|84.1|81.9|84.05|81.85|84.1|81.9|84.05|81.85|0
1634640020000|2021-10-19 10:40:20|84.1|81.9|84.1|81.9|84.1|81.9|84.1|81.9|0
1634640030000|2021-10-19 10:40:30|84|81.8|84|81.8|84|81.8|84|81.8|0
1634640040000|2021-10-19 10:40:40|84.03|81.83|84|81.8|84.03|81.83|84|81.8|0
1634640050000|2021-10-19 10:40:50|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1634640070000|2021-10-19 10:41:10|84.08|81.88|84.08|81.88|84.08|81.88|84.08|81.88|0
1634640080000|2021-10-19 10:41:20|84.1|81.9|83.95|81.75|84.1|81.9|83.95|81.75|0
1634640100000|2021-10-19 10:41:40|83.93|81.73|83.9|81.7|83.95|81.75|83.9|81.7|0
1634640110000|2021-10-19 10:41:50|83.95|81.75|83.95|81.75|83.95|81.75|83.95|81.75|0
1634640120000|2021-10-19 10:42:00|84|81.8|84|81.8|84|81.8|84|81.8|0
1634640150000|2021-10-19 10:42:30|84.05|81.85|84|81.8|84.05|81.85|84|81.8|0
1634640160000|2021-10-19 10:42:40|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1634640180000|2021-10-19 10:43:00|84.1|81.9|84.1|81.9|84.1|81.9|84.1|81.9|0
1634640190000|2021-10-19 10:43:10|84|81.8|84|81.8|84|81.8|84|81.8|0
1634640200000|2021-10-19 10:43:20|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1634640210000|2021-10-19 10:43:30|84|81.8|84.05|81.85|84.05|81.85|84|81.8|0
1634640220000|2021-10-19 10:43:40|84.1|81.9|84.1|81.9|84.1|81.9|84.1|81.9|0
1634640230000|2021-10-19 10:43:50|84.05|81.85|84|81.8|84.05|81.85|84|81.8|0
1634640240000|2021-10-19 10:44:00|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1634640250000|2021-10-19 10:44:10|84.03|81.83|84.05|81.85|84.05|81.85|84.03|81.83|0
1634640300000|2021-10-19 10:45:00|84|81.8|84|81.8|84|81.8|84|81.8|0
1634640320000|2021-10-19 10:45:20|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1634640390000|2021-10-19 10:46:30|84.1|81.9|84.1|81.9|84.1|81.9|84.1|81.9|0
1634640400000|2021-10-19 10:46:40|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1634640420000|2021-10-19 10:47:00|84.1|81.9|84.1|81.9|84.1|81.9|84.1|81.9|0
1634640430000|2021-10-19 10:47:10|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1634640480000|2021-10-19 10:48:00|84.1|81.9|84.05|81.85|84.1|81.9|84.05|81.85|0
1634640490000|2021-10-19 10:48:10|84.1|81.9|84.1|81.9|84.1|81.9|84.1|81.9|0
1634640560000|2021-10-19 10:49:20|84.05|81.85|84.05|81.85|84.05|81.85|84.05|81.85|0
1634640600000|2021-10-19 10:50:00|84|81.8|84.05|81.85|84.05|81.85|84|81.8|0
1634640620000|2021-10-19 10:50:20|84|81.8|84|81.8|84|81.8|84|81.8|0
1634640630000|2021-10-19 10:50:30|83.95|81.75|83.95|81.75|83.95|81.75|83.95|81.75|0
1634640640000|2021-10-19 10:50:40|84|81.8|84|81.8|84|81.8|84|81.8|0
1634640680000|2021-10-19 10:51:20|83.95|81.75|84|81.8|84|81.8|83.95|81.75|0
1634640690000|2021-10-19 10:51:30|83.95|81.75|83.9|81.7|83.95|81.75|83.9|81.7|0
1634640700000|2021-10-19 10:51:40|83.95|81.75|83.95|81.75|83.95|81.75|83.95|81.75|0
1634640710000|2021-10-19 10:51:50|83.9|81.7|83.9|81.7|83.9|81.7|83.9|81.7|0
1634640740000|2021-10-19 10:52:20|83.95|81.75|83.9|81.7|83.95|81.75|83.9|81.7|0
1634640750000|2021-10-19 10:52:30|83.8|81.6|83.8|81.6|83.8|81.6|83.8|81.6|0
1634640760000|2021-10-19 10:52:40|83.77|81.57|83.75|81.55|83.77|81.57|83.75|81.55|0
1634640770000|2021-10-19 10:52:50|83.7|81.5|83.7|81.5|83.7|81.5|83.7|81.5|0
1634640780000|2021-10-19 10:53:00|83.65|81.45|83.65|81.45|83.65|81.45|83.65|81.45|0
1634640790000|2021-10-19 10:53:10|83.7|81.5|83.65|81.45|83.7|81.5|83.65|81.45|0
1634640800000|2021-10-19 10:53:20|83.7|81.5|83.7|81.5|83.7|81.5|83.7|81.5|0
1634640840000|2021-10-19 10:54:00|83.65|81.45|83.65|81.45|83.65|81.45|83.65|81.45|0
1634640850000|2021-10-19 10:54:10|83.6|81.4|83.6|81.4|83.6|81.4|83.6|81.4|0
1634640880000|2021-10-19 10:54:40|83.65|81.45|83.65|81.45|83.65|81.45|83.65|81.45|0
1634640890000|2021-10-19 10:54:50|83.34|81.14|83.34|81.14|83.39|81.19|83.34|81.14|0
1634640900000|2021-10-19 10:55:00|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1634640910000|2021-10-19 10:55:10|83.44|81.24|83.44|81.24|83.49|81.29|83.39|81.19|0
1634640930000|2021-10-19 10:55:30|83.39|81.19|83.34|81.14|83.39|81.19|83.34|81.14|0
1634640940000|2021-10-19 10:55:40|83.29|81.09|83.54|81.34|83.54|81.34|83.29|81.09|0
1634640950000|2021-10-19 10:55:50|83.49|81.29|83.44|81.24|83.49|81.29|83.44|81.24|0
1634640960000|2021-10-19 10:56:00|83.47|81.27|83.44|81.24|83.47|81.27|83.44|81.24|0
1634640970000|2021-10-19 10:56:10|83.49|81.29|83.44|81.24|83.49|81.29|83.44|81.24|0
1634640980000|2021-10-19 10:56:20|83.49|81.29|83.49|81.29|83.49|81.29|83.49|81.29|0
1634641010000|2021-10-19 10:56:50|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1634641030000|2021-10-19 10:57:10|83.49|81.29|83.54|81.34|83.54|81.34|83.49|81.29|0
1634641080000|2021-10-19 10:58:00|83.49|81.29|83.49|81.29|83.49|81.29|83.49|81.29|0
1634641090000|2021-10-19 10:58:10|83.59|81.39|83.54|81.34|83.59|81.39|83.54|81.34|0
1634641100000|2021-10-19 10:58:20|83.49|81.29|83.44|81.24|83.49|81.29|83.44|81.24|0
1634641110000|2021-10-19 10:58:30|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1634641120000|2021-10-19 10:58:40|83.42|81.22|83.44|81.24|83.44|81.24|83.39|81.19|0
1634641140000|2021-10-19 10:59:00|83.49|81.29|83.49|81.29|83.49|81.29|83.49|81.29|0
1634641160000|2021-10-19 10:59:20|83.54|81.34|83.49|81.29|83.54|81.34|83.49|81.29|0
1634641170000|2021-10-19 10:59:30|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1634641180000|2021-10-19 10:59:40|83.49|81.29|83.49|81.29|83.49|81.29|83.49|81.29|0
1634641190000|2021-10-19 10:59:50|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1634641200000|2021-10-19 11:00:00|83.49|81.29|83.49|81.29|83.49|81.29|83.49|81.29|0
1634641210000|2021-10-19 11:00:10|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1634641230000|2021-10-19 11:00:30|83.64|81.44|83.59|81.39|83.64|81.44|83.59|81.39|0
1634641240000|2021-10-19 11:00:40|83.54|81.34|83.49|81.29|83.54|81.34|83.49|81.29|0
1634641250000|2021-10-19 11:00:50|83.44|81.24|83.49|81.29|83.49|81.29|83.44|81.24|0
1634641270000|2021-10-19 11:01:10|83.54|81.34|83.54|81.34|83.54|81.34|83.54|81.34|0
1634641280000|2021-10-19 11:01:20|83.49|81.29|83.49|81.29|83.54|81.34|83.49|81.29|0
1634641290000|2021-10-19 11:01:30|83.54|81.34|83.54|81.34|83.54|81.34|83.54|81.34|0
1634641300000|2021-10-19 11:01:40|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1634641310000|2021-10-19 11:01:50|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634641320000|2021-10-19 11:02:00|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1634641330000|2021-10-19 11:02:10|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634641340000|2021-10-19 11:02:20|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1634641370000|2021-10-19 11:02:50|83.54|81.34|83.54|81.34|83.54|81.34|83.54|81.34|0
1634641380000|2021-10-19 11:03:00|83.49|81.29|83.49|81.29|83.49|81.29|83.49|81.29|0
1634641390000|2021-10-19 11:03:10|83.47|81.27|83.49|81.29|83.49|81.29|83.44|81.24|0
1634641430000|2021-10-19 11:03:50|83.54|81.34|83.54|81.34|83.54|81.34|83.54|81.34|0
1634641450000|2021-10-19 11:04:10|83.57|81.37|83.54|81.34|83.57|81.37|83.54|81.34|0
1634641460000|2021-10-19 11:04:20|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1634641480000|2021-10-19 11:04:40|83.54|81.34|83.54|81.34|83.54|81.34|83.54|81.34|0
1634641490000|2021-10-19 11:04:50|83.49|81.29|83.49|81.29|83.49|81.29|83.49|81.29|0
1634641500000|2021-10-19 11:05:00|83.59|81.39|83.54|81.34|83.59|81.39|83.54|81.34|0
1634641510000|2021-10-19 11:05:10|83.59|81.39|83.54|81.34|83.59|81.39|83.54|81.34|0
1634641520000|2021-10-19 11:05:20|83.57|81.37|83.59|81.39|83.59|81.39|83.57|81.37|0
1634641530000|2021-10-19 11:05:30|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634641540000|2021-10-19 11:05:40|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1634641550000|2021-10-19 11:05:50|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1634641560000|2021-10-19 11:06:00|83.64|81.44|83.62|81.42|83.64|81.44|83.59|81.39|0
1634641570000|2021-10-19 11:06:10|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634641600000|2021-10-19 11:06:40|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1634641610000|2021-10-19 11:06:50|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634641760000|2021-10-19 11:09:20|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1634641800000|2021-10-19 11:10:00|83.84|81.64|83.79|81.59|83.84|81.64|83.79|81.59|0
1634641810000|2021-10-19 11:10:10|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1634641820000|2021-10-19 11:10:20|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1634641830000|2021-10-19 11:10:30|83.84|81.64|83.84|81.64|83.89|81.69|83.84|81.64|0
1634641880000|2021-10-19 11:11:20|83.79|81.59|83.69|81.49|83.79|81.59|83.69|81.49|0
1634641900000|2021-10-19 11:11:40|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634641910000|2021-10-19 11:11:50|83.69|81.49|83.64|81.44|83.69|81.49|83.64|81.44|0
1634641930000|2021-10-19 11:12:10|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1634641940000|2021-10-19 11:12:20|83.64|81.44|83.54|81.34|83.64|81.44|83.54|81.34|0
1634641950000|2021-10-19 11:12:30|83.56|81.36|83.54|81.34|83.56|81.36|83.54|81.34|0
1634641970000|2021-10-19 11:12:50|83.49|81.29|83.54|81.34|83.54|81.34|83.49|81.29|0
1634641980000|2021-10-19 11:13:00|83.49|81.29|83.49|81.29|83.49|81.29|83.49|81.29|0
1634641990000|2021-10-19 11:13:10|83.46|81.26|83.44|81.24|83.46|81.26|83.44|81.24|0
1634642010000|2021-10-19 11:13:30|83.49|81.29|83.49|81.29|83.49|81.29|83.49|81.29|0
1634642020000|2021-10-19 11:13:40|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1634642040000|2021-10-19 11:14:00|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1634642060000|2021-10-19 11:14:20|83.34|81.14|83.36|81.16|83.36|81.16|83.34|81.14|0
1634642070000|2021-10-19 11:14:30|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1634642080000|2021-10-19 11:14:40|83.34|81.14|83.34|81.14|83.34|81.14|83.34|81.14|0
1634642090000|2021-10-19 11:14:50|83.39|81.19|83.34|81.14|83.39|81.19|83.34|81.14|0
1634642100000|2021-10-19 11:15:00|83.29|81.09|83.29|81.09|83.29|81.09|83.29|81.09|0
1634642110000|2021-10-19 11:15:10|83.24|81.04|83.24|81.04|83.24|81.04|83.24|81.04|0
1634642120000|2021-10-19 11:15:20|83.14|80.94|83.19|80.99|83.19|80.99|83.14|80.94|0
1634642130000|2021-10-19 11:15:30|83.24|81.04|83.29|81.09|83.29|81.09|83.24|81.04|0
1634642140000|2021-10-19 11:15:40|83.39|81.19|83.34|81.14|83.39|81.19|83.34|81.14|0
1634642150000|2021-10-19 11:15:50|83.39|81.19|83.36|81.16|83.39|81.19|83.36|81.16|0
1634642160000|2021-10-19 11:16:00|83.34|81.14|83.39|81.19|83.39|81.19|83.34|81.14|0
1634642190000|2021-10-19 11:16:30|83.44|81.24|83.38|81.18|83.44|81.24|83.38|81.18|0
1634642260000|2021-10-19 11:17:40|83.28|81.08|83.23|81.03|83.28|81.08|83.23|81.03|0
1634642310000|2021-10-19 11:18:30|83.18|80.98|83.13|80.93|83.18|80.98|83.13|80.93|0
1634642320000|2021-10-19 11:18:40|83.08|80.88|83.08|80.88|83.08|80.88|83.08|80.88|0
1634642330000|2021-10-19 11:18:50|83.03|80.83|83.03|80.83|83.03|80.83|83.03|80.83|0
1634642380000|2021-10-19 11:19:40|82.98|80.78|82.88|80.68|82.98|80.78|82.88|80.68|0
1634642400000|2021-10-19 11:20:00|82.93|80.73|83.03|80.83|83.03|80.83|82.91|80.71|0
1634642410000|2021-10-19 11:20:10|82.98|80.78|82.93|80.73|82.98|80.78|82.93|80.73|0
1634642420000|2021-10-19 11:20:20|82.98|80.78|82.98|80.78|82.98|80.78|82.98|80.78|0
1634642430000|2021-10-19 11:20:30|83.03|80.83|83.03|80.83|83.08|80.88|83.03|80.83|0
1634642440000|2021-10-19 11:20:40|82.93|80.73|82.98|80.78|82.98|80.78|82.93|80.73|0
1634642450000|2021-10-19 11:20:50|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634642460000|2021-10-19 11:21:00|82.98|80.78|82.98|80.78|82.98|80.78|82.98|80.78|0
1634642490000|2021-10-19 11:21:30|83.03|80.83|82.98|80.78|83.03|80.83|82.98|80.78|0
1634642560000|2021-10-19 11:22:40|83.03|80.83|83.03|80.83|83.03|80.83|83.03|80.83|0
1634642570000|2021-10-19 11:22:50|83.08|80.88|83.08|80.88|83.08|80.88|83.08|80.88|0
1634642580000|2021-10-19 11:23:00|83.03|80.83|83.03|80.83|83.03|80.83|83.03|80.83|0
1634642590000|2021-10-19 11:23:10|82.98|80.78|82.93|80.73|82.98|80.78|82.93|80.73|0
1634642600000|2021-10-19 11:23:20|82.98|80.78|82.98|80.78|82.98|80.78|82.98|80.78|0
1634642630000|2021-10-19 11:23:50|83.03|80.83|83.08|80.88|83.08|80.88|83.03|80.83|0
1634642650000|2021-10-19 11:24:10|83.06|80.86|83.06|80.86|83.06|80.86|83.06|80.86|0
1634642660000|2021-10-19 11:24:20|83.08|80.88|83.06|80.86|83.08|80.88|83.06|80.86|0
1634642670000|2021-10-19 11:24:30|83.03|80.83|83.08|80.88|83.08|80.88|83.03|80.83|0
1634642700000|2021-10-19 11:25:00|83.06|80.86|83.03|80.83|83.06|80.86|83.03|80.83|0
1634642710000|2021-10-19 11:25:10|83.08|80.88|83.08|80.88|83.08|80.88|83.08|80.88|0
1634642720000|2021-10-19 11:25:20|83.03|80.83|83.03|80.83|83.03|80.83|83.03|80.83|0
1634642730000|2021-10-19 11:25:30|83.08|80.88|83.08|80.88|83.08|80.88|83.08|80.88|0
1634642740000|2021-10-19 11:25:40|83.03|80.83|83.06|80.86|83.06|80.86|83.03|80.83|0
1634642750000|2021-10-19 11:25:50|83.03|80.83|83.03|80.83|83.03|80.83|83.03|80.83|0
1634642780000|2021-10-19 11:26:20|82.98|80.78|82.98|80.78|82.98|80.78|82.98|80.78|0
1634642800000|2021-10-19 11:26:40|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634642810000|2021-10-19 11:26:50|82.96|80.76|82.93|80.73|82.98|80.78|82.93|80.73|0
1634642820000|2021-10-19 11:27:00|82.98|80.78|82.98|80.78|82.98|80.78|82.98|80.78|0
1634642830000|2021-10-19 11:27:10|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634642850000|2021-10-19 11:27:30|82.98|80.78|82.98|80.78|82.98|80.78|82.98|80.78|0
1634642870000|2021-10-19 11:27:50|82.93|80.73|82.88|80.68|82.93|80.73|82.88|80.68|0
1634642900000|2021-10-19 11:28:20|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634642910000|2021-10-19 11:28:30|82.88|80.68|82.83|80.63|82.88|80.68|82.83|80.63|0
1634642950000|2021-10-19 11:29:10|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1634642960000|2021-10-19 11:29:20|82.68|80.48|82.68|80.48|82.68|80.48|82.68|80.48|0
1634642970000|2021-10-19 11:29:30|82.63|80.43|82.68|80.48|82.68|80.48|82.63|80.43|0
1634643000000|2021-10-19 11:30:00|82.73|80.53|82.93|80.73|82.93|80.73|82.73|80.53|0
1634643030000|2021-10-19 11:30:30|82.88|80.68|82.93|80.73|82.93|80.73|82.88|80.68|0
1634643040000|2021-10-19 11:30:40|82.98|80.78|83.03|80.83|83.03|80.83|82.98|80.78|0
1634643050000|2021-10-19 11:30:50|84.77|82.57|83.96|81.76|84.77|82.57|83.96|81.76|0
1634643060000|2021-10-19 11:31:00|83.91|81.71|83.91|81.71|83.91|81.71|83.91|81.71|0
1634643080000|2021-10-19 11:31:20|83.94|81.74|83.96|81.76|83.96|81.76|83.91|81.71|0
1634643120000|2021-10-19 11:32:00|83.91|81.71|83.91|81.71|83.91|81.71|83.91|81.71|0
1634643130000|2021-10-19 11:32:10|84.01|81.81|84.06|81.86|84.06|81.86|84.01|81.81|0
1634643140000|2021-10-19 11:32:20|84.01|81.81|84.06|81.86|84.06|81.86|84.01|81.81|0
1634643160000|2021-10-19 11:32:40|84.11|81.91|84.11|81.91|84.11|81.91|84.11|81.91|0
1634643200000|2021-10-19 11:33:20|84.14|81.94|84.16|81.96|84.16|81.96|84.14|81.94|0
1634643230000|2021-10-19 11:33:50|84.26|82.06|84.32|82.12|84.32|82.12|84.26|82.06|0
1634643240000|2021-10-19 11:34:00|84.37|82.17|84.31|82.11|84.37|82.17|84.31|82.11|0
1634643250000|2021-10-19 11:34:10|84.26|82.06|84.31|82.11|84.31|82.11|84.26|82.06|0
1634643280000|2021-10-19 11:34:40|84.47|82.27|84.47|82.27|84.47|82.27|84.47|82.27|0
1634643290000|2021-10-19 11:34:50|84.42|82.22|84.36|82.16|84.47|82.27|84.36|82.16|0
1634643300000|2021-10-19 11:35:00|84.42|82.22|84.47|82.27|84.47|82.27|84.42|82.22|0
1634643320000|2021-10-19 11:35:20|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1634643330000|2021-10-19 11:35:30|84.47|82.27|84.47|82.27|84.47|82.27|84.47|82.27|0
1634643340000|2021-10-19 11:35:40|84.41|82.21|84.47|82.27|84.47|82.27|84.41|82.21|0
1634643370000|2021-10-19 11:36:10|84.46|82.26|84.46|82.26|84.46|82.26|84.46|82.26|0
1634643380000|2021-10-19 11:36:20|84.41|82.21|84.36|82.16|84.41|82.21|84.36|82.16|0
1634643410000|2021-10-19 11:36:50|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1634643420000|2021-10-19 11:37:00|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1634643430000|2021-10-19 11:37:10|84.41|82.21|84.46|82.26|84.46|82.26|84.41|82.21|0
1634643440000|2021-10-19 11:37:20|84.41|82.21|84.46|82.26|84.46|82.26|84.41|82.21|0
1634643460000|2021-10-19 11:37:40|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1634643490000|2021-10-19 11:38:10|84.39|82.19|84.46|82.26|84.46|82.26|84.39|82.19|0
1634643500000|2021-10-19 11:38:20|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1634643510000|2021-10-19 11:38:30|84.46|82.26|84.46|82.26|84.46|82.26|84.46|82.26|0
1634643540000|2021-10-19 11:39:00|84.41|82.21|84.46|82.26|84.46|82.26|84.41|82.21|0
1634643560000|2021-10-19 11:39:20|84.51|82.31|84.46|82.26|84.51|82.31|84.46|82.26|0
1634643570000|2021-10-19 11:39:30|84.51|82.31|84.56|82.36|84.56|82.36|84.51|82.31|0
1634643600000|2021-10-19 11:40:00|84.51|82.31|84.51|82.31|84.51|82.31|84.51|82.31|0
1634643650000|2021-10-19 11:40:50|84.56|82.36|84.61|82.41|84.61|82.41|84.56|82.36|0
1634643680000|2021-10-19 11:41:20|84.66|82.46|84.61|82.41|84.66|82.46|84.61|82.41|0
1634643700000|2021-10-19 11:41:40|84.66|82.46|84.61|82.41|84.66|82.46|84.61|82.41|0
1634643710000|2021-10-19 11:41:50|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1634643720000|2021-10-19 11:42:00|84.61|82.41|84.56|82.36|84.61|82.41|84.56|82.36|0
1634643730000|2021-10-19 11:42:10|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1634643740000|2021-10-19 11:42:20|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1634643760000|2021-10-19 11:42:40|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1634643780000|2021-10-19 11:43:00|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1634643790000|2021-10-19 11:43:10|84.61|82.41|84.59|82.39|84.61|82.41|84.56|82.36|0
1634643800000|2021-10-19 11:43:20|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1634643820000|2021-10-19 11:43:40|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1634643840000|2021-10-19 11:44:00|83.7|81.5|83.75|81.55|83.75|81.55|83.7|81.5|0
1634643880000|2021-10-19 11:44:40|83.73|81.53|83.75|81.55|83.75|81.55|83.73|81.53|0
1634643890000|2021-10-19 11:44:50|83.73|81.53|83.75|81.55|83.75|81.55|83.73|81.53|0
1634643970000|2021-10-19 11:46:10|83.8|81.6|83.8|81.6|83.8|81.6|83.8|81.6|0
1634644010000|2021-10-19 11:46:50|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1634644020000|2021-10-19 11:47:00|83.8|81.6|83.8|81.6|83.8|81.6|83.8|81.6|0
1634644030000|2021-10-19 11:47:10|83.78|81.58|83.75|81.55|83.78|81.58|83.75|81.55|0
1634644040000|2021-10-19 11:47:20|83.8|81.6|83.8|81.6|83.8|81.6|83.8|81.6|0
1634644050000|2021-10-19 11:47:30|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1634644070000|2021-10-19 11:47:50|83.78|81.58|83.8|81.6|83.8|81.6|83.78|81.58|0
1634644080000|2021-10-19 11:48:00|83.75|81.55|83.8|81.6|83.8|81.6|83.75|81.55|0
1634644140000|2021-10-19 11:49:00|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1634644180000|2021-10-19 11:49:40|83.9|81.7|83.9|81.7|83.9|81.7|83.9|81.7|0
1634644200000|2021-10-19 11:50:00|83.95|81.75|83.9|81.7|83.95|81.75|83.9|81.7|0
1634644210000|2021-10-19 11:50:10|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1634644220000|2021-10-19 11:50:20|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1634644230000|2021-10-19 11:50:30|83.7|81.5|83.7|81.5|83.7|81.5|83.65|81.45|0
1634644260000|2021-10-19 11:51:00|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1634644270000|2021-10-19 11:51:10|83.8|81.6|83.8|81.6|83.8|81.6|83.8|81.6|0
1634644290000|2021-10-19 11:51:30|83.83|81.63|83.8|81.6|83.85|81.65|83.8|81.6|0
1634644300000|2021-10-19 11:51:40|83.75|81.55|83.8|81.6|83.8|81.6|83.75|81.55|0
1634644330000|2021-10-19 11:52:10|83.83|81.63|83.85|81.65|83.85|81.65|83.83|81.63|0
1634644350000|2021-10-19 11:52:30|83.8|81.6|83.83|81.63|83.83|81.63|83.8|81.6|0
1634644360000|2021-10-19 11:52:40|83.8|81.6|83.8|81.6|83.85|81.65|83.8|81.6|0
1634644370000|2021-10-19 11:52:50|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1634644380000|2021-10-19 11:53:00|83.8|81.6|83.75|81.55|83.8|81.6|83.75|81.55|0
1634644410000|2021-10-19 11:53:30|83.8|81.6|83.75|81.55|83.8|81.6|83.75|81.55|0
1634644460000|2021-10-19 11:54:20|83.8|81.6|83.8|81.6|83.8|81.6|83.8|81.6|0
1634644560000|2021-10-19 11:56:00|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1634644620000|2021-10-19 11:57:00|83.82|81.62|83.8|81.6|83.82|81.62|83.8|81.6|0
1634644720000|2021-10-19 11:58:40|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1634644730000|2021-10-19 11:58:50|83.8|81.6|83.75|81.55|83.8|81.6|83.75|81.55|0
1634644770000|2021-10-19 11:59:30|83.7|81.5|83.7|81.5|83.7|81.5|83.7|81.5|0
1634644780000|2021-10-19 11:59:40|83.65|81.45|83.65|81.45|83.65|81.45|83.65|81.45|0
1634644790000|2021-10-19 11:59:50|83.6|81.4|83.6|81.4|83.6|81.4|83.6|81.4|0
1634644800000|2021-10-19 12:00:00|83.65|81.45|83.7|81.5|83.7|81.5|83.65|81.45|0
1634644820000|2021-10-19 12:00:20|83.65|81.45|83.65|81.45|83.65|81.45|83.65|81.45|0
1634644830000|2021-10-19 12:00:30|83.7|81.5|83.7|81.5|83.7|81.5|83.7|81.5|0
1634644840000|2021-10-19 12:00:40|83.64|81.44|83.54|81.34|83.64|81.44|83.54|81.34|0
1634644850000|2021-10-19 12:00:50|83.59|81.39|83.64|81.44|83.64|81.44|83.59|81.39|0
1634644870000|2021-10-19 12:01:10|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1634644880000|2021-10-19 12:01:20|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634644890000|2021-10-19 12:01:30|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1634644910000|2021-10-19 12:01:50|83.64|81.44|83.69|81.49|83.69|81.49|83.64|81.44|0
1634644930000|2021-10-19 12:02:10|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634644950000|2021-10-19 12:02:30|83.69|81.49|83.64|81.44|83.69|81.49|83.64|81.44|0
1634645000000|2021-10-19 12:03:20|83.69|81.49|83.64|81.44|83.69|81.49|83.64|81.44|0
1634645010000|2021-10-19 12:03:30|83.59|81.39|83.64|81.44|83.64|81.44|83.59|81.39|0
1634645040000|2021-10-19 12:04:00|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1634645050000|2021-10-19 12:04:10|83.74|81.54|83.74|81.54|83.74|81.54|83.69|81.49|0
1634645060000|2021-10-19 12:04:20|83.69|81.49|83.64|81.44|83.69|81.49|83.64|81.44|0
1634645080000|2021-10-19 12:04:40|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1634645090000|2021-10-19 12:04:50|83.67|81.47|83.69|81.49|83.69|81.49|83.67|81.47|0
1634645100000|2021-10-19 12:05:00|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634645110000|2021-10-19 12:05:10|83.69|81.49|83.79|81.59|83.79|81.59|83.69|81.49|0
1634645120000|2021-10-19 12:05:20|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1634645130000|2021-10-19 12:05:30|83.77|81.57|83.79|81.59|83.79|81.59|83.77|81.57|0
1634645140000|2021-10-19 12:05:40|83.84|81.64|83.79|81.59|83.84|81.64|83.79|81.59|0
1634645150000|2021-10-19 12:05:50|83.74|81.54|83.79|81.59|83.79|81.59|83.74|81.54|0
1634645160000|2021-10-19 12:06:00|83.74|81.54|83.74|81.54|83.79|81.59|83.74|81.54|0
1634645170000|2021-10-19 12:06:10|83.79|81.59|83.84|81.64|83.84|81.64|83.79|81.59|0
1634645180000|2021-10-19 12:06:20|83.79|81.59|83.74|81.54|83.79|81.59|83.74|81.54|0
1634645200000|2021-10-19 12:06:40|83.69|81.49|83.64|81.44|83.69|81.49|83.64|81.44|0
1634645210000|2021-10-19 12:06:50|83.59|81.39|83.64|81.44|83.64|81.44|83.59|81.39|0
1634645230000|2021-10-19 12:07:10|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1634645250000|2021-10-19 12:07:30|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1634645260000|2021-10-19 12:07:40|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1634645270000|2021-10-19 12:07:50|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634645290000|2021-10-19 12:08:10|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1634645320000|2021-10-19 12:08:40|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634645350000|2021-10-19 12:09:10|83.69|81.49|83.64|81.44|83.69|81.49|83.64|81.44|0
1634645360000|2021-10-19 12:09:20|83.69|81.49|83.74|81.54|83.74|81.54|83.69|81.49|0
1634645380000|2021-10-19 12:09:40|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1634645390000|2021-10-19 12:09:50|83.84|81.64|83.84|81.64|83.84|81.64|83.84|81.64|0
1634645410000|2021-10-19 12:10:10|83.79|81.59|83.84|81.64|83.84|81.64|83.79|81.59|0
1634645450000|2021-10-19 12:10:50|83.79|81.59|83.84|81.64|83.84|81.64|83.79|81.59|0
1634645470000|2021-10-19 12:11:10|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1634645480000|2021-10-19 12:11:20|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1634645490000|2021-10-19 12:11:30|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1634645510000|2021-10-19 12:11:50|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1634645540000|2021-10-19 12:12:20|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1634645590000|2021-10-19 12:13:10|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1634645610000|2021-10-19 12:13:30|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1634645630000|2021-10-19 12:13:50|83.84|81.64|83.84|81.64|83.84|81.64|83.84|81.64|0
1634645670000|2021-10-19 12:14:30|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1634645680000|2021-10-19 12:14:40|83.84|81.64|83.84|81.64|83.84|81.64|83.84|81.64|0
1634645790000|2021-10-19 12:16:30|83.89|81.69|83.99|81.79|83.99|81.79|83.89|81.69|0
1634645830000|2021-10-19 12:17:10|84.04|81.84|83.99|81.79|84.04|81.84|83.99|81.79|0
1634645840000|2021-10-19 12:17:20|84.04|81.84|83.99|81.79|84.04|81.84|83.99|81.79|0
1634645870000|2021-10-19 12:17:50|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1634645880000|2021-10-19 12:18:00|83.89|81.69|83.89|81.69|83.89|81.69|83.89|81.69|0
1634645910000|2021-10-19 12:18:30|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1634645920000|2021-10-19 12:18:40|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1634645940000|2021-10-19 12:19:00|83.79|81.59|83.79|81.59|83.79|81.59|83.79|81.59|0
1634646000000|2021-10-19 12:20:00|83.84|81.64|83.84|81.64|83.84|81.64|83.79|81.59|0
1634646010000|2021-10-19 12:20:10|83.79|81.59|83.84|81.64|83.89|81.69|83.79|81.59|0
1634646020000|2021-10-19 12:20:20|83.89|81.69|83.94|81.74|83.94|81.74|83.89|81.69|0
1634646030000|2021-10-19 12:20:30|83.89|81.69|83.89|81.69|83.89|81.69|83.89|81.69|0
1634646040000|2021-10-19 12:20:40|83.84|81.64|83.84|81.64|83.84|81.64|83.84|81.64|0
1634646060000|2021-10-19 12:21:00|83.89|81.69|83.94|81.74|83.94|81.74|83.89|81.69|0
1634646080000|2021-10-19 12:21:20|83.89|81.69|83.89|81.69|83.89|81.69|83.89|81.69|0
1634646100000|2021-10-19 12:21:40|83.84|81.64|83.89|81.69|83.89|81.69|83.84|81.64|0
1634646110000|2021-10-19 12:21:50|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1634646120000|2021-10-19 12:22:00|83.99|81.79|83.99|81.79|83.99|81.79|83.99|81.79|0
1634646130000|2021-10-19 12:22:10|84.04|81.84|83.99|81.79|84.04|81.84|83.99|81.79|0
1634646150000|2021-10-19 12:22:30|84.04|81.84|84.04|81.84|84.04|81.84|84.04|81.84|0
1634646160000|2021-10-19 12:22:40|83.99|81.79|84.04|81.84|84.04|81.84|83.99|81.79|0
1634646170000|2021-10-19 12:22:50|83.99|81.79|84.04|81.84|84.04|81.84|83.99|81.79|0
1634646180000|2021-10-19 12:23:00|84.09|81.89|84.04|81.84|84.09|81.89|84.04|81.84|0
1634646190000|2021-10-19 12:23:10|84.09|81.89|84.09|81.89|84.09|81.89|84.09|81.89|0
1634646200000|2021-10-19 12:23:20|84.14|81.94|84.14|81.94|84.14|81.94|84.14|81.94|0
1634646210000|2021-10-19 12:23:30|84.19|81.99|84.19|81.99|84.19|81.99|84.19|81.99|0
1634646240000|2021-10-19 12:24:00|84.24|82.04|84.24|82.04|84.34|82.14|84.24|82.04|0
1634646250000|2021-10-19 12:24:10|84.29|82.09|84.29|82.09|84.29|82.09|84.29|82.09|0
1634646260000|2021-10-19 12:24:20|84.24|82.04|84.24|82.04|84.29|82.09|84.24|82.04|0
1634646270000|2021-10-19 12:24:30|84.29|82.09|84.24|82.04|84.29|82.09|84.24|82.04|0
1634646300000|2021-10-19 12:25:00|84.21|82.01|84.19|81.99|84.21|82.01|84.19|81.99|0
1634646310000|2021-10-19 12:25:10|84.14|81.94|84.14|81.94|84.14|81.94|84.14|81.94|0
1634646330000|2021-10-19 12:25:30|84.19|81.99|84.19|81.99|84.19|81.99|84.19|81.99|0
1634646360000|2021-10-19 12:26:00|84.24|82.04|84.24|82.04|84.29|82.09|84.24|82.04|0
1634646380000|2021-10-19 12:26:20|84.19|81.99|84.29|82.09|84.29|82.09|84.19|81.99|0
1634646390000|2021-10-19 12:26:30|84.24|82.04|84.19|81.99|84.24|82.04|84.14|81.94|0
1634646400000|2021-10-19 12:26:40|84.24|82.04|84.24|82.04|84.24|82.04|84.24|82.04|0
1634646410000|2021-10-19 12:26:50|84.19|81.99|84.24|82.04|84.24|82.04|84.19|81.99|0
1634646420000|2021-10-19 12:27:00|84.19|81.99|84.24|82.04|84.24|82.04|84.19|81.99|0
1634646430000|2021-10-19 12:27:10|84.19|81.99|84.19|81.99|84.19|81.99|84.19|81.99|0
1634646440000|2021-10-19 12:27:20|84.24|82.04|84.24|82.04|84.24|82.04|84.24|82.04|0
1634646460000|2021-10-19 12:27:40|84.29|82.09|84.34|82.14|84.34|82.14|84.29|82.09|0
1634646470000|2021-10-19 12:27:50|84.29|82.09|84.34|82.14|84.34|82.14|84.29|82.09|0
1634646480000|2021-10-19 12:28:00|84.44|82.24|84.44|82.24|84.44|82.24|84.44|82.24|0
1634646490000|2021-10-19 12:28:10|84.39|82.19|84.44|82.24|84.44|82.24|84.39|82.19|0
1634646500000|2021-10-19 12:28:20|84.39|82.19|84.44|82.24|84.44|82.24|84.39|82.19|0
1634646510000|2021-10-19 12:28:30|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1634646520000|2021-10-19 12:28:40|84.44|82.24|84.44|82.24|84.44|82.24|84.44|82.24|0
1634646530000|2021-10-19 12:28:50|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1634646550000|2021-10-19 12:29:10|84.34|82.14|84.39|82.19|84.39|82.19|84.34|82.14|0
1634646590000|2021-10-19 12:29:50|84.44|82.24|84.44|82.24|84.44|82.24|84.44|82.24|0
1634646600000|2021-10-19 12:30:00|84.39|82.19|84.44|82.24|84.44|82.24|84.39|82.19|0
1634646630000|2021-10-19 12:30:30|84.39|82.19|84.39|82.19|84.39|82.19|84.39|82.19|0
1634646640000|2021-10-19 12:30:40|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1634646650000|2021-10-19 12:30:50|84.29|82.09|84.29|82.09|84.29|82.09|84.29|82.09|0
1634646660000|2021-10-19 12:31:00|84.34|82.14|84.29|82.09|84.34|82.14|84.29|82.09|0
1634646680000|2021-10-19 12:31:20|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1634646690000|2021-10-19 12:31:30|84.23|82.03|84.23|82.03|84.23|82.03|84.23|82.03|0
1634646700000|2021-10-19 12:31:40|84.18|81.98|84.23|82.03|84.23|82.03|84.18|81.98|0
1634646710000|2021-10-19 12:31:50|84.18|81.98|84.18|81.98|84.18|81.98|84.18|81.98|0
1634646720000|2021-10-19 12:32:00|84.23|82.03|84.18|81.98|84.23|82.03|84.18|81.98|0
1634646730000|2021-10-19 12:32:10|84.13|81.93|84.23|82.03|84.23|82.03|84.13|81.93|0
1634646740000|2021-10-19 12:32:20|84.26|82.06|84.29|82.09|84.29|82.09|84.26|82.06|0
1634646750000|2021-10-19 12:32:30|84.23|82.03|84.23|82.03|84.29|82.09|84.23|82.03|0
1634646760000|2021-10-19 12:32:40|84.18|81.98|84.23|82.03|84.23|82.03|84.18|81.98|0
1634646770000|2021-10-19 12:32:50|84.18|81.98|84.23|82.03|84.23|82.03|84.18|81.98|0
1634646780000|2021-10-19 12:33:00|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1634646800000|2021-10-19 12:33:20|84.23|82.03|84.23|82.03|84.28|82.08|84.23|82.03|0
1634646810000|2021-10-19 12:33:30|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1634646820000|2021-10-19 12:33:40|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1634646830000|2021-10-19 12:33:50|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1634646840000|2021-10-19 12:34:00|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1634646860000|2021-10-19 12:34:20|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1634646870000|2021-10-19 12:34:30|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1634646890000|2021-10-19 12:34:50|84.39|82.19|84.49|82.29|84.49|82.29|84.38|82.18|0
1634646900000|2021-10-19 12:35:00|84.44|82.24|84.44|82.24|84.44|82.24|84.44|82.24|0
1634646910000|2021-10-19 12:35:10|84.49|82.29|84.49|82.29|84.49|82.29|84.44|82.24|0
1634646920000|2021-10-19 12:35:20|84.44|82.24|84.44|82.24|84.49|82.29|84.44|82.24|0
1634646940000|2021-10-19 12:35:40|84.49|82.29|84.49|82.29|84.49|82.29|84.49|82.29|0
1634646950000|2021-10-19 12:35:50|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1634646970000|2021-10-19 12:36:10|84.59|82.39|84.59|82.39|84.59|82.39|84.59|82.39|0
1634646990000|2021-10-19 12:36:30|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1634647000000|2021-10-19 12:36:40|84.59|82.39|84.59|82.39|84.59|82.39|84.59|82.39|0
1634647010000|2021-10-19 12:36:50|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1634647040000|2021-10-19 12:37:20|84.69|82.49|84.64|82.44|84.69|82.49|84.64|82.44|0
1634647080000|2021-10-19 12:38:00|84.59|82.39|84.59|82.39|84.59|82.39|84.59|82.39|0
1634647090000|2021-10-19 12:38:10|84.54|82.34|84.54|82.34|84.54|82.34|84.54|82.34|0
1634647110000|2021-10-19 12:38:30|84.59|82.39|84.59|82.39|84.59|82.39|84.59|82.39|0
1634647130000|2021-10-19 12:38:50|84.53|82.33|84.59|82.39|84.59|82.39|84.53|82.33|0
1634647160000|2021-10-19 12:39:20|84.64|82.44|84.64|82.44|84.64|82.44|84.59|82.39|0
1634647170000|2021-10-19 12:39:30|84.59|82.39|84.53|82.33|84.59|82.39|84.53|82.33|0
1634647180000|2021-10-19 12:39:40|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1634647210000|2021-10-19 12:40:10|84.53|82.33|84.58|82.38|84.58|82.38|84.53|82.33|0
1634647220000|2021-10-19 12:40:20|84.64|82.44|84.58|82.38|84.64|82.44|84.58|82.38|0
1634647230000|2021-10-19 12:40:30|84.53|82.33|84.58|82.38|84.58|82.38|84.53|82.33|0
1634647240000|2021-10-19 12:40:40|84.64|82.44|84.58|82.38|84.64|82.44|84.58|82.38|0
1634647260000|2021-10-19 12:41:00|84.64|82.44|84.64|82.44|84.64|82.44|84.61|82.41|0
1634647270000|2021-10-19 12:41:10|84.58|82.38|84.64|82.44|84.64|82.44|84.58|82.38|0
1634647290000|2021-10-19 12:41:30|84.58|82.38|84.64|82.44|84.64|82.44|84.58|82.38|0
1634647300000|2021-10-19 12:41:40|84.58|82.38|84.63|82.43|84.63|82.43|84.58|82.38|0
1634647320000|2021-10-19 12:42:00|84.69|82.49|84.69|82.49|84.69|82.49|84.69|82.49|0
1634647360000|2021-10-19 12:42:40|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634647370000|2021-10-19 12:42:50|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634647400000|2021-10-19 12:43:20|84.63|82.43|84.58|82.38|84.63|82.43|84.58|82.38|0
1634647410000|2021-10-19 12:43:30|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634647420000|2021-10-19 12:43:40|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634647450000|2021-10-19 12:44:10|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634647490000|2021-10-19 12:44:50|84.68|82.48|84.63|82.43|84.68|82.48|84.63|82.43|0
1634647500000|2021-10-19 12:45:00|84.68|82.48|84.63|82.43|84.68|82.48|84.63|82.43|0
1634647540000|2021-10-19 12:45:40|84.68|82.48|84.63|82.43|84.68|82.48|84.63|82.43|0
1634647560000|2021-10-19 12:46:00|84.68|82.48|84.63|82.43|84.68|82.48|84.63|82.43|0
1634647570000|2021-10-19 12:46:10|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634647590000|2021-10-19 12:46:30|84.63|82.43|84.68|82.48|84.68|82.48|84.63|82.43|0
1634647600000|2021-10-19 12:46:40|84.73|82.53|84.78|82.58|84.78|82.58|84.73|82.53|0
1634647610000|2021-10-19 12:46:50|84.84|82.64|84.84|82.64|84.84|82.64|84.84|82.64|0
1634647620000|2021-10-19 12:47:00|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1634647640000|2021-10-19 12:47:20|84.84|82.64|84.78|82.58|84.84|82.64|84.78|82.58|0
1634647650000|2021-10-19 12:47:30|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1634647660000|2021-10-19 12:47:40|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634647670000|2021-10-19 12:47:50|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1634647690000|2021-10-19 12:48:10|84.78|82.58|84.73|82.53|84.78|82.58|84.73|82.53|0
1634647710000|2021-10-19 12:48:30|84.78|82.58|84.73|82.53|84.78|82.58|84.73|82.53|0
1634647730000|2021-10-19 12:48:50|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634647740000|2021-10-19 12:49:00|84.73|82.53|84.73|82.53|84.73|82.53|84.68|82.48|0
1634647850000|2021-10-19 12:50:50|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634647880000|2021-10-19 12:51:20|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634647890000|2021-10-19 12:51:30|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634647900000|2021-10-19 12:51:40|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1634647910000|2021-10-19 12:51:50|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1634647920000|2021-10-19 12:52:00|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1634647930000|2021-10-19 12:52:10|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634647980000|2021-10-19 12:53:00|84.53|82.33|84.53|82.33|84.58|82.38|84.53|82.33|0
1634647990000|2021-10-19 12:53:10|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1634648000000|2021-10-19 12:53:20|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1634648030000|2021-10-19 12:53:50|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1634648040000|2021-10-19 12:54:00|84.53|82.33|84.53|82.33|84.53|82.33|84.53|82.33|0
1634648050000|2021-10-19 12:54:10|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634648060000|2021-10-19 12:54:20|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634648070000|2021-10-19 12:54:30|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634648090000|2021-10-19 12:54:50|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634648100000|2021-10-19 12:55:00|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634648120000|2021-10-19 12:55:20|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634648130000|2021-10-19 12:55:30|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634648140000|2021-10-19 12:55:40|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634648150000|2021-10-19 12:55:50|84.58|82.38|84.58|82.38|84.63|82.43|84.58|82.38|0
1634648160000|2021-10-19 12:56:00|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634648170000|2021-10-19 12:56:10|84.58|82.38|84.58|82.38|84.58|82.38|84.58|82.38|0
1634648200000|2021-10-19 12:56:40|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634648240000|2021-10-19 12:57:20|84.68|82.48|84.63|82.43|84.68|82.48|84.63|82.43|0
1634648250000|2021-10-19 12:57:30|84.68|82.48|84.73|82.53|84.73|82.53|84.68|82.48|0
1634648280000|2021-10-19 12:58:00|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634648290000|2021-10-19 12:58:10|84.73|82.53|84.73|82.53|84.73|82.53|84.68|82.48|0
1634648300000|2021-10-19 12:58:20|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634648320000|2021-10-19 12:58:40|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1634648330000|2021-10-19 12:58:50|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1634648350000|2021-10-19 12:59:10|84.73|82.53|84.73|82.53|84.73|82.53|84.73|82.53|0
1634648360000|2021-10-19 12:59:20|84.78|82.58|84.83|82.63|84.83|82.63|84.78|82.58|0
1634648370000|2021-10-19 12:59:30|84.88|82.68|84.93|82.73|84.93|82.73|84.88|82.68|0
1634648400000|2021-10-19 13:00:00|84.98|82.78|85.19|82.99|85.19|82.99|84.98|82.78|0
1634648410000|2021-10-19 13:00:10|85.13|82.93|85.19|82.99|85.19|82.99|85.13|82.93|0
1634648420000|2021-10-19 13:00:20|85.13|82.93|85.08|82.88|85.13|82.93|85.08|82.88|0
1634648430000|2021-10-19 13:00:30|85.03|82.83|85.03|82.83|85.03|82.83|84.98|82.78|0
1634648440000|2021-10-19 13:00:40|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1634648460000|2021-10-19 13:01:00|85.13|82.93|85.08|82.88|85.13|82.93|85.08|82.88|0
1634648480000|2021-10-19 13:01:20|85.13|82.93|85.03|82.83|85.13|82.93|85.03|82.83|0
1634648490000|2021-10-19 13:01:30|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1634648500000|2021-10-19 13:01:40|84.93|82.73|84.88|82.68|84.93|82.73|84.88|82.68|0
1634648510000|2021-10-19 13:01:50|84.93|82.73|84.98|82.78|84.98|82.78|84.93|82.73|0
1634648520000|2021-10-19 13:02:00|85.08|82.88|85.13|82.93|85.13|82.93|85.08|82.88|0
1634648530000|2021-10-19 13:02:10|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1634648540000|2021-10-19 13:02:20|85.03|82.83|85.03|82.83|85.03|82.83|84.98|82.78|0
1634648550000|2021-10-19 13:02:30|84.98|82.78|84.93|82.73|84.98|82.78|84.93|82.73|0
1634648560000|2021-10-19 13:02:40|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1634648570000|2021-10-19 13:02:50|84.93|82.73|84.88|82.68|84.93|82.73|84.88|82.68|0
1634648580000|2021-10-19 13:03:00|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1634648590000|2021-10-19 13:03:10|84.91|82.71|84.88|82.68|84.91|82.71|84.88|82.68|0
1634648600000|2021-10-19 13:03:20|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1634648610000|2021-10-19 13:03:30|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1634648620000|2021-10-19 13:03:40|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1634648630000|2021-10-19 13:03:50|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1634648640000|2021-10-19 13:04:00|84.93|82.73|84.88|82.68|84.93|82.73|84.88|82.68|0
1634648650000|2021-10-19 13:04:10|84.85|82.65|84.83|82.63|84.88|82.68|84.83|82.63|0
1634648660000|2021-10-19 13:04:20|84.88|82.68|84.88|82.68|84.88|82.68|84.88|82.68|0
1634648670000|2021-10-19 13:04:30|84.93|82.73|84.88|82.68|84.93|82.73|84.88|82.68|0
1634648680000|2021-10-19 13:04:40|84.93|82.73|84.88|82.68|84.93|82.73|84.83|82.63|0
1634648690000|2021-10-19 13:04:50|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1634648700000|2021-10-19 13:05:00|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1634648720000|2021-10-19 13:05:20|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1634648740000|2021-10-19 13:05:40|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1634648750000|2021-10-19 13:05:50|84.93|82.73|84.93|82.73|84.93|82.73|84.93|82.73|0
1634648760000|2021-10-19 13:06:00|84.98|82.78|84.98|82.78|84.98|82.78|84.93|82.73|0
1634648770000|2021-10-19 13:06:10|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1634648790000|2021-10-19 13:06:30|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1634648820000|2021-10-19 13:07:00|84.93|82.73|84.98|82.78|84.98|82.78|84.93|82.73|0
1634648840000|2021-10-19 13:07:20|85.03|82.83|85.03|82.83|85.08|82.88|85.03|82.83|0
1634648870000|2021-10-19 13:07:50|85.08|82.88|85.03|82.83|85.08|82.88|85.03|82.83|0
1634648880000|2021-10-19 13:08:00|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1634648890000|2021-10-19 13:08:10|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1634648910000|2021-10-19 13:08:30|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1634648950000|2021-10-19 13:09:10|84.98|82.78|84.98|82.78|84.98|82.78|84.98|82.78|0
1634648990000|2021-10-19 13:09:50|85.03|82.83|85.08|82.88|85.08|82.88|85.03|82.83|0
1634649000000|2021-10-19 13:10:00|85.03|82.83|85.08|82.88|85.08|82.88|85.03|82.83|0
1634649010000|2021-10-19 13:10:10|85.13|82.93|85.08|82.88|85.13|82.93|85.08|82.88|0
1634649020000|2021-10-19 13:10:20|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1634649040000|2021-10-19 13:10:40|85.18|82.98|85.13|82.93|85.18|82.98|85.13|82.93|0
1634649050000|2021-10-19 13:10:50|85.18|82.98|85.08|82.88|85.18|82.98|85.08|82.88|0
1634649070000|2021-10-19 13:11:10|85.13|82.93|85.08|82.88|85.13|82.93|85.08|82.88|0
1634649090000|2021-10-19 13:11:30|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1634649110000|2021-10-19 13:11:50|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1634649120000|2021-10-19 13:12:00|85.13|82.93|85.13|82.93|85.13|82.93|85.08|82.88|0
1634649140000|2021-10-19 13:12:20|85.18|82.98|85.18|82.98|85.18|82.98|85.18|82.98|0
1634649150000|2021-10-19 13:12:30|85.16|82.96|85.13|82.93|85.18|82.98|85.13|82.93|0
1634649170000|2021-10-19 13:12:50|85.18|82.98|85.18|82.98|85.18|82.98|85.18|82.98|0
1634649190000|2021-10-19 13:13:10|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1634649200000|2021-10-19 13:13:20|85.18|82.98|85.18|82.98|85.18|82.98|85.18|82.98|0
1634649210000|2021-10-19 13:13:30|85.23|83.03|85.23|83.03|85.23|83.03|85.23|83.03|0
1634649230000|2021-10-19 13:13:50|85.18|82.98|85.18|82.98|85.18|82.98|85.18|82.98|0
1634649260000|2021-10-19 13:14:20|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1634649270000|2021-10-19 13:14:30|85.18|82.98|85.18|82.98|85.18|82.98|85.18|82.98|0
1634649280000|2021-10-19 13:14:40|85.26|83.06|85.28|83.08|85.28|83.08|85.26|83.06|0
1634649290000|2021-10-19 13:14:50|85.33|83.13|85.33|83.13|85.33|83.13|85.33|83.13|0
1634649300000|2021-10-19 13:15:00|85.28|83.08|85.23|83.03|85.28|83.08|85.23|83.03|0
1634649310000|2021-10-19 13:15:10|85.28|83.08|85.23|83.03|85.28|83.08|85.23|83.03|0
1634649330000|2021-10-19 13:15:30|85.28|83.08|85.28|83.08|85.28|83.08|85.28|83.08|0
1634649340000|2021-10-19 13:15:40|85.23|83.03|85.18|82.98|85.23|83.03|85.18|82.98|0
1634649350000|2021-10-19 13:15:50|85.13|82.93|85.18|82.98|85.18|82.98|85.13|82.93|0
1634649360000|2021-10-19 13:16:00|85.13|82.93|85.08|82.88|85.13|82.93|85.08|82.88|0
1634649370000|2021-10-19 13:16:10|85.13|82.93|85.08|82.88|85.13|82.93|85.08|82.88|0
1634649380000|2021-10-19 13:16:20|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1634649400000|2021-10-19 13:16:40|85.05|82.85|85.08|82.88|85.08|82.88|85.05|82.85|0
1634649410000|2021-10-19 13:16:50|85.03|82.83|85.03|82.83|85.03|82.83|85.03|82.83|0
1634649420000|2021-10-19 13:17:00|84.97|82.77|84.92|82.72|84.97|82.77|84.92|82.72|0
1634649430000|2021-10-19 13:17:10|84.97|82.77|84.82|82.62|84.97|82.77|84.82|82.62|0
1634649440000|2021-10-19 13:17:20|84.77|82.57|84.82|82.62|84.82|82.62|84.77|82.57|0
1634649450000|2021-10-19 13:17:30|84.77|82.57|84.72|82.52|84.77|82.57|84.67|82.47|0
1634649460000|2021-10-19 13:17:40|84.67|82.47|84.72|82.52|84.72|82.52|84.67|82.47|0
1634649470000|2021-10-19 13:17:50|84.77|82.57|84.77|82.57|84.77|82.57|84.72|82.52|0
1634649480000|2021-10-19 13:18:00|84.72|82.52|84.72|82.52|84.77|82.57|84.72|82.52|0
1634649490000|2021-10-19 13:18:10|84.77|82.57|84.72|82.52|84.77|82.57|84.72|82.52|0
1634649500000|2021-10-19 13:18:20|84.77|82.57|84.77|82.57|84.77|82.57|84.77|82.57|0
1634649540000|2021-10-19 13:19:00|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1634649550000|2021-10-19 13:19:10|84.67|82.47|84.67|82.47|84.67|82.47|84.62|82.42|0
1634649560000|2021-10-19 13:19:20|84.62|82.42|84.62|82.42|84.67|82.47|84.62|82.42|0
1634649570000|2021-10-19 13:19:30|84.67|82.47|84.67|82.47|84.67|82.47|84.67|82.47|0
1634649610000|2021-10-19 13:20:10|84.72|82.52|84.77|82.57|84.77|82.57|84.72|82.52|0
1634649620000|2021-10-19 13:20:20|84.82|82.62|84.87|82.67|84.87|82.67|84.82|82.62|0
1634649630000|2021-10-19 13:20:30|84.82|82.62|84.87|82.67|84.87|82.67|84.82|82.62|0
1634649650000|2021-10-19 13:20:50|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1634649660000|2021-10-19 13:21:00|84.77|82.57|84.82|82.62|84.82|82.62|84.77|82.57|0
1634649670000|2021-10-19 13:21:10|84.77|82.57|84.87|82.67|84.87|82.67|84.77|82.57|0
1634649690000|2021-10-19 13:21:30|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1634649700000|2021-10-19 13:21:40|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634649710000|2021-10-19 13:21:50|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1634649720000|2021-10-19 13:22:00|84.97|82.77|84.92|82.72|84.97|82.77|84.92|82.72|0
1634649750000|2021-10-19 13:22:30|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634649760000|2021-10-19 13:22:40|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1634649780000|2021-10-19 13:23:00|84.87|82.67|84.87|82.67|84.92|82.72|84.87|82.67|0
1634649790000|2021-10-19 13:23:10|84.82|82.62|84.87|82.67|84.87|82.67|84.82|82.62|0
1634649800000|2021-10-19 13:23:20|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1634649820000|2021-10-19 13:23:40|84.97|82.77|84.97|82.77|84.97|82.77|84.97|82.77|0
1634649830000|2021-10-19 13:23:50|85.02|82.82|85.07|82.87|85.07|82.87|85.02|82.82|0
1634649840000|2021-10-19 13:24:00|85.02|82.82|85|82.8|85.02|82.82|85|82.8|0
1634649850000|2021-10-19 13:24:10|84.97|82.77|85.02|82.82|85.02|82.82|84.97|82.77|0
1634649890000|2021-10-19 13:24:50|84.97|82.77|85.02|82.82|85.02|82.82|84.97|82.77|0
1634649900000|2021-10-19 13:25:00|84.92|82.72|84.87|82.67|84.92|82.72|84.87|82.67|0
1634649930000|2021-10-19 13:25:30|84.82|82.62|84.82|82.62|84.82|82.62|84.82|82.62|0
1634649940000|2021-10-19 13:25:40|84.77|82.57|84.82|82.62|84.82|82.62|84.77|82.57|0
1634649950000|2021-10-19 13:25:50|84.77|82.57|84.77|82.57|84.77|82.57|84.77|82.57|0
1634649970000|2021-10-19 13:26:10|84.72|82.52|84.67|82.47|84.72|82.52|84.67|82.47|0
1634649980000|2021-10-19 13:26:20|84.72|82.52|84.67|82.47|84.72|82.52|84.67|82.47|0
1634649990000|2021-10-19 13:26:30|84.72|82.52|84.72|82.52|84.72|82.52|84.72|82.52|0
1634650000000|2021-10-19 13:26:40|84.67|82.47|84.72|82.52|84.72|82.52|84.67|82.47|0
1634650010000|2021-10-19 13:26:50|84.69|82.49|84.72|82.52|84.72|82.52|84.69|82.49|0
1634650020000|2021-10-19 13:27:00|84.77|82.57|84.77|82.57|84.77|82.57|84.77|82.57|0
1634650030000|2021-10-19 13:27:10|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1634650040000|2021-10-19 13:27:20|84.92|82.72|84.92|82.72|84.97|82.77|84.92|82.72|0
1634650050000|2021-10-19 13:27:30|84.97|82.77|84.97|82.77|85.02|82.82|84.97|82.77|0
1634650060000|2021-10-19 13:27:40|85.02|82.82|85.02|82.82|85.02|82.82|85.02|82.82|0
1634650070000|2021-10-19 13:27:50|84.97|82.77|84.97|82.77|85.02|82.82|84.97|82.77|0
1634650080000|2021-10-19 13:28:00|85.02|82.82|84.77|82.57|85.02|82.82|84.77|82.57|0
1634650090000|2021-10-19 13:28:10|84.82|82.62|84.97|82.77|84.97|82.77|84.82|82.62|0
1634650100000|2021-10-19 13:28:20|84.92|82.72|84.97|82.77|84.97|82.77|84.92|82.72|0
1634650110000|2021-10-19 13:28:30|84.92|82.72|84.87|82.67|84.92|82.72|84.82|82.62|0
1634650120000|2021-10-19 13:28:40|84.82|82.62|84.72|82.52|84.82|82.62|84.72|82.52|0
1634650130000|2021-10-19 13:28:50|84.77|82.57|84.77|82.57|84.77|82.57|84.77|82.57|0
1634650140000|2021-10-19 13:29:00|84.82|82.62|84.77|82.57|84.82|82.62|84.77|82.57|0
1634650150000|2021-10-19 13:29:10|84.79|82.59|84.77|82.57|84.79|82.59|84.77|82.57|0
1634650160000|2021-10-19 13:29:20|84.82|82.62|84.87|82.67|84.87|82.67|84.82|82.62|0
1634650170000|2021-10-19 13:29:30|84.82|82.62|84.77|82.57|84.82|82.62|84.77|82.57|0
1634650190000|2021-10-19 13:29:50|84.71|82.51|84.82|82.62|84.82|82.62|84.71|82.51|0
1634650200000|2021-10-19 13:30:00|84.87|82.67|84.66|82.46|84.87|82.67|84.61|82.41|0
1634650210000|2021-10-19 13:30:10|84.77|82.57|84.92|82.72|84.92|82.72|84.77|82.57|0
1634650220000|2021-10-19 13:30:20|84.87|82.67|85.33|83.13|85.33|83.13|84.82|82.62|0
1634650230000|2021-10-19 13:30:30|85.25|83.05|85.12|82.92|85.25|83.05|85.07|82.87|0
1634650240000|2021-10-19 13:30:40|85.32|83.12|85.32|83.12|85.43|83.23|85.27|83.07|0
1634650250000|2021-10-19 13:30:50|85.38|83.18|85.27|83.07|85.38|83.18|85.27|83.07|0
1634650260000|2021-10-19 13:31:00|85.17|82.97|85.58|83.38|85.63|83.43|85.17|82.97|0
1634650270000|2021-10-19 13:31:10|85.53|83.33|85.32|83.12|85.53|83.33|85.32|83.12|0
1634650280000|2021-10-19 13:31:20|85.27|83.07|85.38|83.18|85.43|83.23|85.27|83.07|0
1634650290000|2021-10-19 13:31:30|85.43|83.23|85.38|83.18|85.43|83.23|85.38|83.18|0
1634650300000|2021-10-19 13:31:40|85.32|83.12|85.32|83.12|85.38|83.18|85.32|83.12|0
1634650310000|2021-10-19 13:31:50|85.27|83.07|85.38|83.18|85.38|83.18|85.27|83.07|0
1634650320000|2021-10-19 13:32:00|85.22|83.02|84.97|82.77|85.22|83.02|84.97|82.77|0
1634650330000|2021-10-19 13:32:10|85.02|82.82|84.71|82.51|85.02|82.82|84.71|82.51|0
1634650340000|2021-10-19 13:32:20|84.76|82.56|84.66|82.46|84.76|82.56|84.66|82.46|0
1634650350000|2021-10-19 13:32:30|84.71|82.51|84.76|82.56|84.82|82.62|84.71|82.51|0
1634650360000|2021-10-19 13:32:40|84.82|82.62|84.92|82.72|84.92|82.72|84.76|82.56|0
1634650370000|2021-10-19 13:32:50|84.97|82.77|84.97|82.77|84.97|82.77|84.97|82.77|0
1634650380000|2021-10-19 13:33:00|85.02|82.82|85.02|82.82|85.07|82.87|84.97|82.77|0
1634650390000|2021-10-19 13:33:10|85.17|82.97|85.27|83.07|85.27|83.07|85.17|82.97|0
1634650400000|2021-10-19 13:33:20|85.32|83.12|85.32|83.12|85.37|83.17|85.32|83.12|0
1634650410000|2021-10-19 13:33:30|85.37|83.17|85.37|83.17|85.37|83.17|85.32|83.12|0
1634650420000|2021-10-19 13:33:40|85.43|83.23|85.27|83.07|85.43|83.23|85.27|83.07|0
1634650430000|2021-10-19 13:33:50|85.22|83.02|85.17|82.97|85.22|83.02|85.17|82.97|0
1634650440000|2021-10-19 13:34:00|85.22|83.02|85.2|83|85.22|83.02|85.17|82.97|0
1634650450000|2021-10-19 13:34:10|85.22|83.02|85.07|82.87|85.22|83.02|85.07|82.87|0
1634650460000|2021-10-19 13:34:20|85.02|82.82|84.92|82.72|85.02|82.82|84.92|82.72|0
1634650470000|2021-10-19 13:34:30|84.97|82.77|84.92|82.72|85.12|82.92|84.92|82.72|0
1634650480000|2021-10-19 13:34:40|84.97|82.77|85.02|82.82|85.02|82.82|84.97|82.77|0
1634650490000|2021-10-19 13:34:50|84.97|82.77|85.02|82.82|85.02|82.82|84.92|82.72|0
1634650500000|2021-10-19 13:35:00|85.07|82.87|85.43|83.23|85.43|83.23|85.07|82.87|0
1634650510000|2021-10-19 13:35:10|85.37|83.17|85.43|83.23|85.48|83.28|85.37|83.17|0
1634650520000|2021-10-19 13:35:20|85.53|83.33|85.53|83.33|85.58|83.38|85.48|83.28|0
1634650530000|2021-10-19 13:35:30|85.58|83.38|85.58|83.38|85.58|83.38|85.58|83.38|0
1634650540000|2021-10-19 13:35:40|85.63|83.43|85.48|83.28|85.63|83.43|85.48|83.28|0
1634650550000|2021-10-19 13:35:50|85.58|83.38|85.63|83.43|85.63|83.43|85.58|83.38|0
1634650560000|2021-10-19 13:36:00|85.68|83.48|85.42|83.22|85.73|83.53|85.42|83.22|0
1634650570000|2021-10-19 13:36:10|85.37|83.17|85.27|83.07|85.37|83.17|85.27|83.07|0
1634650590000|2021-10-19 13:36:30|85.32|83.12|85.32|83.12|85.37|83.17|85.32|83.12|0
1634650600000|2021-10-19 13:36:40|85.37|83.17|85.63|83.43|85.63|83.43|85.37|83.17|0
1634650610000|2021-10-19 13:36:50|85.58|83.38|85.63|83.43|85.63|83.43|85.58|83.38|0
1634650620000|2021-10-19 13:37:00|85.58|83.38|85.53|83.33|85.58|83.38|85.42|83.22|0
1634650630000|2021-10-19 13:37:10|85.48|83.28|85.53|83.33|85.53|83.33|85.48|83.28|0
1634650640000|2021-10-19 13:37:20|85.58|83.38|85.58|83.38|85.63|83.43|85.53|83.33|0
1634650650000|2021-10-19 13:37:30|85.53|83.33|85.58|83.38|85.63|83.43|85.53|83.33|0
1634650660000|2021-10-19 13:37:40|85.53|83.33|85.58|83.38|85.58|83.38|85.53|83.33|0
1634650670000|2021-10-19 13:37:50|85.63|83.43|85.68|83.48|85.73|83.53|85.63|83.43|0
1634650680000|2021-10-19 13:38:00|85.73|83.53|85.68|83.48|85.73|83.53|85.68|83.48|0
1634650690000|2021-10-19 13:38:10|85.58|83.38|85.53|83.33|85.58|83.38|85.5|83.3|0
1634650700000|2021-10-19 13:38:20|85.47|83.27|85.37|83.17|85.47|83.27|85.37|83.17|0
1634650710000|2021-10-19 13:38:30|85.42|83.22|85.42|83.22|85.42|83.22|85.37|83.17|0
1634650720000|2021-10-19 13:38:40|85.32|83.12|85.22|83.02|85.32|83.12|85.17|82.97|0
1634650730000|2021-10-19 13:38:50|85.32|83.12|85.27|83.07|85.37|83.17|85.27|83.07|0
1634650740000|2021-10-19 13:39:00|85.22|83.02|85.07|82.87|85.22|83.02|85.07|82.87|0
1634650750000|2021-10-19 13:39:10|85.02|82.82|84.96|82.76|85.02|82.82|84.96|82.76|0
1634650760000|2021-10-19 13:39:20|84.86|82.66|84.81|82.61|84.86|82.66|84.81|82.61|0
1634650770000|2021-10-19 13:39:30|84.86|82.66|84.86|82.66|84.86|82.66|84.86|82.66|0
1634650780000|2021-10-19 13:39:40|84.91|82.71|84.91|82.71|84.96|82.76|84.91|82.71|0
1634650790000|2021-10-19 13:39:50|84.81|82.61|84.76|82.56|84.81|82.61|84.76|82.56|0
1634650800000|2021-10-19 13:40:00|84.71|82.51|84.66|82.46|84.76|82.56|84.66|82.46|0
1634650810000|2021-10-19 13:40:10|84.56|82.36|84.25|82.05|84.56|82.36|84.25|82.05|0
1634650820000|2021-10-19 13:40:20|84.31|82.11|84.25|82.05|84.36|82.16|84.25|82.05|0
1634650830000|2021-10-19 13:40:30|84.31|82.11|84.41|82.21|84.41|82.21|84.31|82.11|0
1634650840000|2021-10-19 13:40:40|84.38|82.18|84.15|81.95|84.38|82.18|84.15|81.95|0
1634650850000|2021-10-19 13:40:50|84.2|82|84.2|82|84.25|82.05|84.2|82|0
1634650860000|2021-10-19 13:41:00|84.31|82.11|84.33|82.13|84.36|82.16|84.31|82.11|0
1634650870000|2021-10-19 13:41:10|84.41|82.21|84.25|82.05|84.41|82.21|84.25|82.05|0
1634650880000|2021-10-19 13:41:20|84.3|82.1|84.46|82.26|84.46|82.26|84.3|82.1|0
1634650890000|2021-10-19 13:41:30|84.56|82.36|84.56|82.36|84.56|82.36|84.51|82.31|0
1634650900000|2021-10-19 13:41:40|84.51|82.31|84.51|82.31|84.53|82.33|84.51|82.31|0
1634650910000|2021-10-19 13:41:50|84.46|82.26|84.51|82.31|84.51|82.31|84.41|82.21|0
1634650920000|2021-10-19 13:42:00|84.41|82.21|84.41|82.21|84.46|82.26|84.41|82.21|0
1634650930000|2021-10-19 13:42:10|84.3|82.1|84.41|82.21|84.41|82.21|84.3|82.1|0
1634650940000|2021-10-19 13:42:20|84.35|82.15|84.41|82.21|84.41|82.21|84.35|82.15|0
1634650950000|2021-10-19 13:42:30|84.35|82.15|84.41|82.21|84.41|82.21|84.35|82.15|0
1634650960000|2021-10-19 13:42:40|84.38|82.18|84.3|82.1|84.38|82.18|84.3|82.1|0
1634650970000|2021-10-19 13:42:50|84.35|82.15|84.41|82.21|84.41|82.21|84.35|82.15|0
1634650980000|2021-10-19 13:43:00|84.35|82.15|84.66|82.46|84.66|82.46|84.35|82.15|0
1634650990000|2021-10-19 13:43:10|84.56|82.36|84.71|82.51|84.71|82.51|84.56|82.36|0
1634651000000|2021-10-19 13:43:20|84.66|82.46|84.61|82.41|84.66|82.46|84.61|82.41|0
1634651010000|2021-10-19 13:43:30|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1634651020000|2021-10-19 13:43:40|84.61|82.41|84.71|82.51|84.71|82.51|84.61|82.41|0
1634651030000|2021-10-19 13:43:50|84.76|82.56|84.61|82.41|84.76|82.56|84.61|82.41|0
1634651040000|2021-10-19 13:44:00|84.71|82.51|84.81|82.61|84.81|82.61|84.71|82.51|0
1634651050000|2021-10-19 13:44:10|85.01|82.81|85.01|82.81|85.01|82.81|84.96|82.76|0
1634651060000|2021-10-19 13:44:20|84.96|82.76|85.27|83.07|85.27|83.07|84.96|82.76|0
1634651070000|2021-10-19 13:44:30|85.32|83.12|85.27|83.07|85.32|83.12|85.27|83.07|0
1634651080000|2021-10-19 13:44:40|85.42|83.22|85.52|83.32|85.52|83.32|85.37|83.17|0
1634651090000|2021-10-19 13:44:50|85.47|83.27|85.63|83.43|85.63|83.43|85.47|83.27|0
1634651100000|2021-10-19 13:45:00|85.52|83.32|85.42|83.22|85.57|83.37|85.42|83.22|0
1634651110000|2021-10-19 13:45:10|85.47|83.27|85.47|83.27|85.57|83.37|85.37|83.17|0
1634651120000|2021-10-19 13:45:20|85.52|83.32|85.47|83.27|85.52|83.32|85.47|83.27|0
1634651130000|2021-10-19 13:45:30|85.42|83.22|85.88|83.68|85.88|83.68|85.42|83.22|0
1634651140000|2021-10-19 13:45:40|86.09|83.89|86.04|83.84|86.09|83.89|85.93|83.73|0
1634651150000|2021-10-19 13:45:50|86.14|83.94|85.88|83.68|86.14|83.94|85.88|83.68|0
1634651160000|2021-10-19 13:46:00|85.83|83.63|85.68|83.48|85.83|83.63|85.68|83.48|0
1634651170000|2021-10-19 13:46:10|85.62|83.42|85.47|83.27|85.62|83.42|85.47|83.27|0
1634651180000|2021-10-19 13:46:20|85.52|83.32|85.47|83.27|85.62|83.42|85.47|83.27|0
1634651190000|2021-10-19 13:46:30|85.37|83.17|85.32|83.12|85.37|83.17|85.27|83.07|0
1634651200000|2021-10-19 13:46:40|85.37|83.17|85.27|83.07|85.37|83.17|85.27|83.07|0
1634651210000|2021-10-19 13:46:50|85.32|83.12|85.16|82.96|85.32|83.12|85.16|82.96|0
1634651220000|2021-10-19 13:47:00|85.27|83.07|85.22|83.02|85.27|83.07|85.16|82.96|0
1634651230000|2021-10-19 13:47:10|85.16|82.96|85.06|82.86|85.22|83.02|85.06|82.86|0
1634651240000|2021-10-19 13:47:20|84.96|82.76|84.71|82.51|84.96|82.76|84.71|82.51|0
1634651250000|2021-10-19 13:47:30|84.81|82.61|84.86|82.66|84.86|82.66|84.81|82.61|0
1634651260000|2021-10-19 13:47:40|84.76|82.56|84.81|82.61|84.86|82.66|84.76|82.56|0
1634651270000|2021-10-19 13:47:50|84.76|82.56|84.81|82.61|84.86|82.66|84.71|82.51|0
1634651280000|2021-10-19 13:48:00|84.86|82.66|84.66|82.46|84.86|82.66|84.55|82.35|0
1634651290000|2021-10-19 13:48:10|84.61|82.41|84.5|82.3|84.61|82.41|84.5|82.3|0
1634651300000|2021-10-19 13:48:20|84.61|82.41|84.66|82.46|84.66|82.46|84.55|82.35|0
1634651310000|2021-10-19 13:48:30|84.81|82.61|84.96|82.76|84.96|82.76|84.81|82.61|0
1634651320000|2021-10-19 13:48:40|84.91|82.71|85.06|82.86|85.11|82.91|84.91|82.71|0
1634651330000|2021-10-19 13:48:50|85.11|82.91|85.27|83.07|85.27|83.07|85.01|82.81|0
1634651340000|2021-10-19 13:49:00|85.42|83.22|85.42|83.22|85.42|83.22|85.32|83.12|0
1634651350000|2021-10-19 13:49:10|85.37|83.17|85.47|83.27|85.47|83.27|85.32|83.12|0
1634651360000|2021-10-19 13:49:20|85.57|83.37|85.62|83.42|85.67|83.47|85.57|83.37|0
1634651370000|2021-10-19 13:49:30|85.52|83.32|85.78|83.58|85.78|83.58|85.52|83.32|0
1634651380000|2021-10-19 13:49:40|85.83|83.63|85.88|83.68|85.93|83.73|85.83|83.63|0
1634651390000|2021-10-19 13:49:50|85.8|83.6|85.57|83.37|85.8|83.6|85.57|83.37|0
1634651400000|2021-10-19 13:50:00|85.47|83.27|85.21|83.01|85.47|83.27|85.21|83.01|0
1634651410000|2021-10-19 13:50:10|85.01|82.81|85.06|82.86|85.11|82.91|85.01|82.81|0
1634651420000|2021-10-19 13:50:20|84.86|82.66|84.96|82.76|84.96|82.76|84.86|82.66|0
1634651430000|2021-10-19 13:50:30|85.01|82.81|84.81|82.61|85.01|82.81|84.81|82.61|0
1634651440000|2021-10-19 13:50:40|84.78|82.58|84.76|82.56|84.86|82.66|84.76|82.56|0
1634651450000|2021-10-19 13:50:50|84.81|82.61|84.81|82.61|84.81|82.61|84.76|82.56|0
1634651460000|2021-10-19 13:51:00|84.91|82.71|85.11|82.91|85.11|82.91|84.91|82.71|0
1634651470000|2021-10-19 13:51:10|84.96|82.76|85.06|82.86|85.06|82.86|84.96|82.76|0
1634651480000|2021-10-19 13:51:20|85.11|82.91|85.11|82.91|85.11|82.91|85.06|82.86|0
1634651490000|2021-10-19 13:51:30|85.01|82.81|84.86|82.66|85.01|82.81|84.86|82.66|0
1634651500000|2021-10-19 13:51:40|84.81|82.61|84.65|82.45|84.81|82.61|84.65|82.45|0
1634651510000|2021-10-19 13:51:50|84.71|82.51|84.65|82.45|84.71|82.51|84.65|82.45|0
1634651520000|2021-10-19 13:52:00|84.71|82.51|84.81|82.61|84.81|82.61|84.71|82.51|0
1634651530000|2021-10-19 13:52:10|84.76|82.56|84.86|82.66|84.91|82.71|84.76|82.56|0
1634651540000|2021-10-19 13:52:20|84.81|82.61|84.91|82.71|84.91|82.71|84.81|82.61|0
1634651550000|2021-10-19 13:52:30|84.81|82.61|84.76|82.56|84.81|82.61|84.7|82.5|0
1634651560000|2021-10-19 13:52:40|84.7|82.5|84.76|82.56|84.76|82.56|84.7|82.5|0
1634651570000|2021-10-19 13:52:50|84.81|82.61|84.81|82.61|84.81|82.61|84.76|82.56|0
1634651580000|2021-10-19 13:53:00|84.91|82.71|85.01|82.81|85.01|82.81|84.91|82.71|0
1634651590000|2021-10-19 13:53:10|84.93|82.73|84.96|82.76|84.96|82.76|84.86|82.66|0
1634651600000|2021-10-19 13:53:20|84.91|82.71|84.81|82.61|84.91|82.71|84.81|82.61|0
1634651610000|2021-10-19 13:53:30|84.86|82.66|84.81|82.61|84.86|82.66|84.81|82.61|0
1634651620000|2021-10-19 13:53:40|84.86|82.66|84.96|82.76|84.96|82.76|84.86|82.66|0
1634651630000|2021-10-19 13:53:50|84.86|82.66|84.91|82.71|84.96|82.76|84.86|82.66|0
1634651640000|2021-10-19 13:54:00|84.75|82.55|84.91|82.71|84.91|82.71|84.75|82.55|0
1634651650000|2021-10-19 13:54:10|85.01|82.81|85.11|82.91|85.11|82.91|85.01|82.81|0
1634651660000|2021-10-19 13:54:20|85.06|82.86|84.86|82.66|85.06|82.86|84.86|82.66|0
1634651670000|2021-10-19 13:54:30|84.75|82.55|84.75|82.55|84.81|82.61|84.75|82.55|0
1634651680000|2021-10-19 13:54:40|84.7|82.5|84.75|82.55|84.75|82.55|84.7|82.5|0
1634651690000|2021-10-19 13:54:50|84.81|82.61|84.7|82.5|84.81|82.61|84.7|82.5|0
1634651700000|2021-10-19 13:55:00|84.65|82.45|84.7|82.5|84.7|82.5|84.65|82.45|0
1634651710000|2021-10-19 13:55:10|84.86|82.66|84.86|82.66|84.86|82.66|84.75|82.55|0
1634651720000|2021-10-19 13:55:20|84.91|82.71|85.01|82.81|85.11|82.91|84.91|82.71|0
1634651730000|2021-10-19 13:55:30|85.06|82.86|85.01|82.81|85.06|82.86|84.96|82.76|0
1634651740000|2021-10-19 13:55:40|85.06|82.86|85.16|82.96|85.16|82.96|85.06|82.86|0
1634651750000|2021-10-19 13:55:50|85.11|82.91|85.21|83.01|85.21|83.01|85.11|82.91|0
1634651760000|2021-10-19 13:56:00|85.26|83.06|85.06|82.86|85.26|83.06|85.06|82.86|0
1634651770000|2021-10-19 13:56:10|85.01|82.81|84.88|82.68|85.01|82.81|84.88|82.68|0
1634651780000|2021-10-19 13:56:20|84.91|82.71|84.8|82.6|84.96|82.76|84.8|82.6|0
1634651790000|2021-10-19 13:56:30|84.88|82.68|84.88|82.68|84.96|82.76|84.88|82.68|0
1634651800000|2021-10-19 13:56:40|84.96|82.76|85.01|82.81|85.01|82.81|84.96|82.76|0
1634651810000|2021-10-19 13:56:50|85.16|82.96|85.26|83.06|85.26|83.06|85.16|82.96|0
1634651820000|2021-10-19 13:57:00|85.16|82.96|85.06|82.86|85.16|82.96|85.06|82.86|0
1634651830000|2021-10-19 13:57:10|85.01|82.81|85.01|82.81|85.01|82.81|85.01|82.81|0
1634651840000|2021-10-19 13:57:20|85.11|82.91|85.16|82.96|85.16|82.96|85.11|82.91|0
1634651850000|2021-10-19 13:57:30|85.21|83.01|85.26|83.06|85.36|83.16|85.21|83.01|0
1634651860000|2021-10-19 13:57:40|85.24|83.04|85.36|83.16|85.36|83.16|85.24|83.04|0
1634651870000|2021-10-19 13:57:50|85.31|83.11|85.47|83.27|85.52|83.32|85.31|83.11|0
1634651880000|2021-10-19 13:58:00|85.52|83.32|85.52|83.32|85.57|83.37|85.52|83.32|0
1634651890000|2021-10-19 13:58:10|85.57|83.37|85.52|83.32|85.57|83.37|85.47|83.27|0
1634651900000|2021-10-19 13:58:20|85.57|83.37|85.52|83.32|85.57|83.37|85.52|83.32|0
1634651910000|2021-10-19 13:58:30|85.47|83.27|85.52|83.32|85.52|83.32|85.47|83.27|0
1634651920000|2021-10-19 13:58:40|85.47|83.27|85.41|83.21|85.47|83.27|85.41|83.21|0
1634651930000|2021-10-19 13:58:50|85.36|83.16|85.21|83.01|85.36|83.16|85.21|83.01|0
1634651940000|2021-10-19 13:59:00|85.31|83.11|85.36|83.16|85.36|83.16|85.31|83.11|0
1634651950000|2021-10-19 13:59:10|85.41|83.21|85.26|83.06|85.41|83.21|85.26|83.06|0
1634651960000|2021-10-19 13:59:20|85.21|83.01|85.21|83.01|85.26|83.06|85.16|82.96|0
1634651970000|2021-10-19 13:59:30|85.26|83.06|85.26|83.06|85.26|83.06|85.21|83.01|0
1634651980000|2021-10-19 13:59:40|85.31|83.11|85.36|83.16|85.36|83.16|85.26|83.06|0
1634651990000|2021-10-19 13:59:50|85.41|83.21|85.47|83.27|85.47|83.27|85.41|83.21|0
1634652000000|2021-10-19 14:00:00|85.41|83.21|85.26|83.06|85.41|83.21|85.26|83.06|0
1634652010000|2021-10-19 14:00:10|85.36|83.16|85.21|83.01|85.36|83.16|85.21|83.01|0
1634652020000|2021-10-19 14:00:20|85.31|83.11|85.36|83.16|85.36|83.16|85.31|83.11|0
1634652030000|2021-10-19 14:00:30|85.31|83.11|85.41|83.21|85.41|83.21|85.31|83.11|0
1634652040000|2021-10-19 14:00:40|85.46|83.26|85.41|83.21|85.46|83.26|85.41|83.21|0
1634652050000|2021-10-19 14:00:50|85.36|83.16|85.36|83.16|85.36|83.16|85.36|83.16|0
1634652060000|2021-10-19 14:01:00|85.41|83.21|85.41|83.21|85.41|83.21|85.36|83.16|0
1634652070000|2021-10-19 14:01:10|85.46|83.26|85.52|83.32|85.52|83.32|85.46|83.26|0
1634652080000|2021-10-19 14:01:20|85.46|83.26|85.36|83.16|85.46|83.26|85.36|83.16|0
1634652090000|2021-10-19 14:01:30|85.46|83.26|85.46|83.26|85.46|83.26|85.41|83.21|0
1634652100000|2021-10-19 14:01:40|85.52|83.32|85.46|83.26|85.52|83.32|85.46|83.26|0
1634652110000|2021-10-19 14:01:50|85.41|83.21|85.41|83.21|85.41|83.21|85.41|83.21|0
1634652120000|2021-10-19 14:02:00|85.46|83.26|85.21|83.01|85.46|83.26|85.21|83.01|0
1634652130000|2021-10-19 14:02:10|85.11|82.91|84.9|82.7|85.11|82.91|84.85|82.65|0
1634652140000|2021-10-19 14:02:20|84.85|82.65|84.6|82.4|84.85|82.65|84.6|82.4|0
1634652150000|2021-10-19 14:02:30|84.55|82.35|84.75|82.55|84.75|82.55|84.45|82.25|0
1634652160000|2021-10-19 14:02:40|84.6|82.4|84.65|82.45|84.65|82.45|84.6|82.4|0
1634652170000|2021-10-19 14:02:50|84.7|82.5|84.65|82.45|84.7|82.5|84.65|82.45|0
1634652180000|2021-10-19 14:03:00|84.7|82.5|84.75|82.55|84.75|82.55|84.7|82.5|0
1634652190000|2021-10-19 14:03:10|84.7|82.5|84.75|82.55|84.8|82.6|84.7|82.5|0
1634652200000|2021-10-19 14:03:20|84.7|82.5|84.83|82.63|84.83|82.63|84.7|82.5|0
1634652210000|2021-10-19 14:03:30|84.8|82.6|84.7|82.5|84.8|82.6|84.7|82.5|0
1634652220000|2021-10-19 14:03:40|84.75|82.55|84.85|82.65|84.85|82.65|84.75|82.55|0
1634652230000|2021-10-19 14:03:50|84.8|82.6|84.85|82.65|84.85|82.65|84.8|82.6|0
1634652240000|2021-10-19 14:04:00|84.8|82.6|84.9|82.7|84.9|82.7|84.8|82.6|0
1634652250000|2021-10-19 14:04:10|84.95|82.75|84.9|82.7|84.95|82.75|84.9|82.7|0
1634652260000|2021-10-19 14:04:20|84.8|82.6|84.65|82.45|84.8|82.6|84.65|82.45|0
1634652270000|2021-10-19 14:04:30|84.6|82.4|84.55|82.35|84.6|82.4|84.5|82.3|0
1634652280000|2021-10-19 14:04:40|84.6|82.4|84.7|82.5|84.7|82.5|84.6|82.4|0
1634652290000|2021-10-19 14:04:50|84.65|82.45|84.5|82.3|84.65|82.45|84.5|82.3|0
1634652300000|2021-10-19 14:05:00|84.55|82.35|84.29|82.09|84.55|82.35|84.29|82.09|0
1634652310000|2021-10-19 14:05:10|84.24|82.04|84.34|82.14|84.34|82.14|84.24|82.04|0
1634652320000|2021-10-19 14:05:20|84.24|82.04|84.24|82.04|84.29|82.09|84.24|82.04|0
1634652330000|2021-10-19 14:05:30|84.19|81.99|84.19|81.99|84.24|82.04|84.19|81.99|0
1634652340000|2021-10-19 14:05:40|84.24|82.04|84.14|81.94|84.24|82.04|84.14|81.94|0
1634652350000|2021-10-19 14:05:50|84.19|81.99|84.29|82.09|84.29|82.09|84.19|81.99|0
1634652360000|2021-10-19 14:06:00|84.24|82.04|84.14|81.94|84.24|82.04|84.14|81.94|0
1634652370000|2021-10-19 14:06:10|84.19|81.99|84.24|82.04|84.24|82.04|84.14|81.94|0
1634652380000|2021-10-19 14:06:20|84.19|81.99|84.29|82.09|84.34|82.14|84.19|81.99|0
1634652390000|2021-10-19 14:06:30|84.39|82.19|84.39|82.19|84.39|82.19|84.34|82.14|0
1634652400000|2021-10-19 14:06:40|84.45|82.25|84.39|82.19|84.45|82.25|84.34|82.14|0
1634652420000|2021-10-19 14:07:00|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1634652430000|2021-10-19 14:07:10|84.24|82.04|84.34|82.14|84.34|82.14|84.24|82.04|0
1634652440000|2021-10-19 14:07:20|84.29|82.09|84.34|82.14|84.34|82.14|84.29|82.09|0
1634652450000|2021-10-19 14:07:30|84.29|82.09|84.24|82.04|84.29|82.09|84.24|82.04|0
1634652460000|2021-10-19 14:07:40|84.19|81.99|84.04|81.84|84.19|81.99|84.04|81.84|0
1634652470000|2021-10-19 14:07:50|83.99|81.79|84.04|81.84|84.04|81.84|83.99|81.79|0
1634652480000|2021-10-19 14:08:00|84.07|81.87|84.14|81.94|84.14|81.94|84.07|81.87|0
1634652490000|2021-10-19 14:08:10|84.09|81.89|84.04|81.84|84.09|81.89|84.04|81.84|0
1634652500000|2021-10-19 14:08:20|83.99|81.79|83.89|81.69|83.99|81.79|83.89|81.69|0
1634652510000|2021-10-19 14:08:30|83.84|81.64|83.89|81.69|83.89|81.69|83.84|81.64|0
1634652520000|2021-10-19 14:08:40|83.92|81.72|83.84|81.64|83.92|81.72|83.79|81.59|0
1634652530000|2021-10-19 14:08:50|83.79|81.59|83.74|81.54|83.79|81.59|83.74|81.54|0
1634652540000|2021-10-19 14:09:00|83.79|81.59|83.74|81.54|83.79|81.59|83.74|81.54|0
1634652550000|2021-10-19 14:09:10|83.79|81.59|83.89|81.69|83.89|81.69|83.79|81.59|0
1634652560000|2021-10-19 14:09:20|83.84|81.64|83.84|81.64|83.94|81.74|83.84|81.64|0
1634652570000|2021-10-19 14:09:30|83.79|81.59|83.84|81.64|83.84|81.64|83.79|81.59|0
1634652580000|2021-10-19 14:09:40|83.79|81.59|83.84|81.64|83.84|81.64|83.79|81.59|0
1634652590000|2021-10-19 14:09:50|83.89|81.69|83.84|81.64|83.89|81.69|83.84|81.64|0
1634652600000|2021-10-19 14:10:00|83.89|81.69|83.94|81.74|83.94|81.74|83.84|81.64|0
1634652610000|2021-10-19 14:10:10|83.89|81.69|83.94|81.74|83.94|81.74|83.89|81.69|0
1634652620000|2021-10-19 14:10:20|83.91|81.71|83.89|81.69|83.91|81.71|83.89|81.69|0
1634652630000|2021-10-19 14:10:30|83.94|81.74|83.99|81.79|83.99|81.79|83.94|81.74|0
1634652640000|2021-10-19 14:10:40|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1634652650000|2021-10-19 14:10:50|83.89|81.69|83.84|81.64|83.89|81.69|83.84|81.64|0
1634652660000|2021-10-19 14:11:00|83.89|81.69|83.84|81.64|83.89|81.69|83.84|81.64|0
1634652670000|2021-10-19 14:11:10|83.79|81.59|83.69|81.49|83.79|81.59|83.69|81.49|0
1634652680000|2021-10-19 14:11:20|83.64|81.44|83.69|81.49|83.69|81.49|83.64|81.44|0
1634652690000|2021-10-19 14:11:30|83.64|81.44|83.54|81.34|83.64|81.44|83.44|81.24|0
1634652700000|2021-10-19 14:11:40|83.59|81.39|83.49|81.29|83.59|81.39|83.49|81.29|0
1634652710000|2021-10-19 14:11:50|83.54|81.34|83.54|81.34|83.59|81.39|83.54|81.34|0
1634652720000|2021-10-19 14:12:00|83.59|81.39|83.59|81.39|83.64|81.44|83.59|81.39|0
1634652730000|2021-10-19 14:12:10|83.64|81.44|83.54|81.34|83.64|81.44|83.54|81.34|0
1634652740000|2021-10-19 14:12:20|83.49|81.29|83.44|81.24|83.49|81.29|83.44|81.24|0
1634652750000|2021-10-19 14:12:30|83.39|81.19|83.49|81.29|83.49|81.29|83.39|81.19|0
1634652760000|2021-10-19 14:12:40|83.54|81.34|83.59|81.39|83.59|81.39|83.54|81.34|0
1634652780000|2021-10-19 14:13:00|83.64|81.44|83.64|81.44|83.64|81.44|83.64|81.44|0
1634652790000|2021-10-19 14:13:10|83.59|81.39|83.64|81.44|83.64|81.44|83.59|81.39|0
1634652800000|2021-10-19 14:13:20|83.59|81.39|83.64|81.44|83.64|81.44|83.59|81.39|0
1634652810000|2021-10-19 14:13:30|83.44|81.24|83.49|81.29|83.49|81.29|83.44|81.24|0
1634652820000|2021-10-19 14:13:40|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1634652830000|2021-10-19 14:13:50|83.34|81.14|83.34|81.14|83.34|81.14|83.34|81.14|0
1634652840000|2021-10-19 14:14:00|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1634652850000|2021-10-19 14:14:10|83.49|81.29|83.64|81.44|83.64|81.44|83.49|81.29|0
1634652860000|2021-10-19 14:14:20|83.69|81.49|83.64|81.44|83.69|81.49|83.64|81.44|0
1634652870000|2021-10-19 14:14:30|83.59|81.39|83.64|81.44|83.64|81.44|83.59|81.39|0
1634652880000|2021-10-19 14:14:40|83.69|81.49|83.69|81.49|83.69|81.49|83.69|81.49|0
1634652890000|2021-10-19 14:14:50|83.64|81.44|83.69|81.49|83.74|81.54|83.64|81.44|0
1634652900000|2021-10-19 14:15:00|83.59|81.39|83.49|81.29|83.59|81.39|83.49|81.29|0
1634652910000|2021-10-19 14:15:10|83.43|81.23|83.54|81.34|83.54|81.34|83.38|81.18|0
1634652920000|2021-10-19 14:15:20|83.59|81.39|83.59|81.39|83.59|81.39|83.59|81.39|0
1634652930000|2021-10-19 14:15:30|83.48|81.28|83.38|81.18|83.48|81.28|83.38|81.18|0
1634652940000|2021-10-19 14:15:40|83.43|81.23|83.43|81.23|83.43|81.23|83.38|81.18|0
1634652950000|2021-10-19 14:15:50|83.48|81.28|83.33|81.13|83.48|81.28|83.33|81.13|0
1634652960000|2021-10-19 14:16:00|83.28|81.08|83.23|81.03|83.28|81.08|83.23|81.03|0
1634652970000|2021-10-19 14:16:10|83.18|80.98|83.18|80.98|83.18|80.98|83.18|80.98|0
1634652980000|2021-10-19 14:16:20|83.13|80.93|83.18|80.98|83.18|80.98|83.13|80.93|0
1634652990000|2021-10-19 14:16:30|83.23|81.03|83.28|81.08|83.28|81.08|83.23|81.03|0
1634653000000|2021-10-19 14:16:40|83.23|81.03|83.28|81.08|83.28|81.08|83.23|81.03|0
1634653010000|2021-10-19 14:16:50|83.33|81.13|83.28|81.08|83.33|81.13|83.28|81.08|0
1634653020000|2021-10-19 14:17:00|83.33|81.13|83.31|81.11|83.33|81.13|83.28|81.08|0
1634653030000|2021-10-19 14:17:10|83.28|81.08|83.38|81.18|83.38|81.18|83.28|81.08|0
1634653040000|2021-10-19 14:17:20|83.43|81.23|83.53|81.33|83.53|81.33|83.43|81.23|0
1634653050000|2021-10-19 14:17:30|83.48|81.28|83.53|81.33|83.53|81.33|83.48|81.28|0
1634653060000|2021-10-19 14:17:40|83.58|81.38|83.63|81.43|83.68|81.48|83.58|81.38|0
1634653070000|2021-10-19 14:17:50|83.68|81.48|83.73|81.53|83.73|81.53|83.68|81.48|0
1634653080000|2021-10-19 14:18:00|83.68|81.48|83.89|81.69|83.89|81.69|83.68|81.48|0
1634653090000|2021-10-19 14:18:10|83.83|81.63|83.68|81.48|83.83|81.63|83.68|81.48|0
1634653100000|2021-10-19 14:18:20|83.66|81.46|83.68|81.48|83.68|81.48|83.63|81.43|0
1634653110000|2021-10-19 14:18:30|83.73|81.53|83.63|81.43|83.73|81.53|83.63|81.43|0
1634653120000|2021-10-19 14:18:40|83.73|81.53|83.68|81.48|83.73|81.53|83.68|81.48|0
1634653130000|2021-10-19 14:18:50|83.63|81.43|83.58|81.38|83.63|81.43|83.58|81.38|0
1634653140000|2021-10-19 14:19:00|83.53|81.33|83.43|81.23|83.53|81.33|83.43|81.23|0
1634653150000|2021-10-19 14:19:10|83.48|81.28|83.48|81.28|83.51|81.31|83.48|81.28|0
1634653160000|2021-10-19 14:19:20|83.43|81.23|83.48|81.28|83.48|81.28|83.43|81.23|0
1634653170000|2021-10-19 14:19:30|83.43|81.23|83.48|81.28|83.48|81.28|83.43|81.23|0
1634653180000|2021-10-19 14:19:40|83.43|81.23|83.43|81.23|83.43|81.23|83.38|81.18|0
1634653190000|2021-10-19 14:19:50|83.38|81.18|83.48|81.28|83.48|81.28|83.38|81.18|0
1634653200000|2021-10-19 14:20:00|83.43|81.23|83.58|81.38|83.58|81.38|83.43|81.23|0
1634653210000|2021-10-19 14:20:10|83.68|81.48|83.63|81.43|83.68|81.48|83.63|81.43|0
1634653220000|2021-10-19 14:20:20|83.68|81.48|83.58|81.38|83.68|81.48|83.58|81.38|0
1634653230000|2021-10-19 14:20:30|83.63|81.43|83.68|81.48|83.68|81.48|83.63|81.43|0
1634653240000|2021-10-19 14:20:40|83.63|81.43|83.61|81.41|83.63|81.43|83.58|81.38|0
1634653250000|2021-10-19 14:20:50|83.58|81.38|83.58|81.38|83.58|81.38|83.53|81.33|0
1634653260000|2021-10-19 14:21:00|83.63|81.43|83.53|81.33|83.63|81.43|83.53|81.33|0
1634653280000|2021-10-19 14:21:20|83.48|81.28|83.53|81.33|83.53|81.33|83.48|81.28|0
1634653290000|2021-10-19 14:21:30|83.58|81.38|83.63|81.43|83.63|81.43|83.58|81.38|0
1634653300000|2021-10-19 14:21:40|83.68|81.48|83.68|81.48|83.68|81.48|83.68|81.48|0
1634653310000|2021-10-19 14:21:50|83.73|81.53|83.73|81.53|83.73|81.53|83.68|81.48|0
1634653320000|2021-10-19 14:22:00|83.68|81.48|83.73|81.53|83.73|81.53|83.68|81.48|0
1634653330000|2021-10-19 14:22:10|83.88|81.68|83.88|81.68|83.88|81.68|83.88|81.68|0
1634653340000|2021-10-19 14:22:20|83.93|81.73|83.98|81.78|83.98|81.78|83.93|81.73|0
1634653350000|2021-10-19 14:22:30|83.93|81.73|83.83|81.63|83.93|81.73|83.83|81.63|0
1634653360000|2021-10-19 14:22:40|83.78|81.58|83.73|81.53|83.78|81.58|83.73|81.53|0
1634653370000|2021-10-19 14:22:50|83.78|81.58|83.93|81.73|83.93|81.73|83.78|81.58|0
1634653380000|2021-10-19 14:23:00|83.88|81.68|83.93|81.73|83.93|81.73|83.88|81.68|0
1634653390000|2021-10-19 14:23:10|83.98|81.78|83.86|81.66|83.98|81.78|83.86|81.66|0
1634653400000|2021-10-19 14:23:20|83.88|81.68|83.93|81.73|83.93|81.73|83.88|81.68|0
1634653410000|2021-10-19 14:23:30|83.88|81.68|83.83|81.63|83.88|81.68|83.83|81.63|0
1634653420000|2021-10-19 14:23:40|83.88|81.68|83.93|81.73|83.93|81.73|83.88|81.68|0
1634653430000|2021-10-19 14:23:50|83.88|81.68|83.78|81.58|83.88|81.68|83.78|81.58|0
1634653440000|2021-10-19 14:24:00|83.73|81.53|83.63|81.43|83.73|81.53|83.63|81.43|0
1634653450000|2021-10-19 14:24:10|83.58|81.38|83.68|81.48|83.68|81.48|83.58|81.38|0
1634653460000|2021-10-19 14:24:20|83.73|81.53|83.78|81.58|83.78|81.58|83.73|81.53|0
1634653470000|2021-10-19 14:24:30|83.73|81.53|83.73|81.53|83.73|81.53|83.73|81.53|0
1634653480000|2021-10-19 14:24:40|83.68|81.48|83.63|81.43|83.68|81.48|83.63|81.43|0
1634653500000|2021-10-19 14:25:00|83.68|81.48|83.68|81.48|83.68|81.48|83.68|81.48|0
1634653510000|2021-10-19 14:25:10|83.63|81.43|83.63|81.43|83.63|81.43|83.63|81.43|0
1634653520000|2021-10-19 14:25:20|83.68|81.48|83.63|81.43|83.68|81.48|83.63|81.43|0
1634653530000|2021-10-19 14:25:30|83.71|81.51|83.68|81.48|83.71|81.51|83.63|81.43|0
1634653540000|2021-10-19 14:25:40|83.63|81.43|83.63|81.43|83.63|81.43|83.63|81.43|0
1634653550000|2021-10-19 14:25:50|83.68|81.48|83.68|81.48|83.68|81.48|83.68|81.48|0
1634653560000|2021-10-19 14:26:00|83.73|81.53|83.63|81.43|83.73|81.53|83.63|81.43|0
1634653570000|2021-10-19 14:26:10|83.68|81.48|83.73|81.53|83.73|81.53|83.68|81.48|0
1634653580000|2021-10-19 14:26:20|83.78|81.58|83.71|81.51|83.78|81.58|83.71|81.51|0
1634653590000|2021-10-19 14:26:30|83.73|81.53|83.78|81.58|83.78|81.58|83.73|81.53|0
1634653600000|2021-10-19 14:26:40|83.81|81.61|83.68|81.48|83.81|81.61|83.68|81.48|0
1634653610000|2021-10-19 14:26:50|83.63|81.43|83.63|81.43|83.68|81.48|83.63|81.43|0
1634653620000|2021-10-19 14:27:00|83.58|81.38|83.38|81.18|83.58|81.38|83.38|81.18|0
1634653630000|2021-10-19 14:27:10|83.33|81.13|83.33|81.13|83.38|81.18|83.33|81.13|0
1634653640000|2021-10-19 14:27:20|83.38|81.18|83.33|81.13|83.38|81.18|83.33|81.13|0
1634653650000|2021-10-19 14:27:30|83.38|81.18|83.38|81.18|83.38|81.18|83.38|81.18|0
1634653660000|2021-10-19 14:27:40|83.43|81.23|83.33|81.13|83.43|81.23|83.33|81.13|0
1634653670000|2021-10-19 14:27:50|83.28|81.08|83.38|81.18|83.38|81.18|83.28|81.08|0
1634653680000|2021-10-19 14:28:00|83.43|81.23|83.38|81.18|83.43|81.23|83.38|81.18|0
1634653700000|2021-10-19 14:28:20|83.33|81.13|83.38|81.18|83.38|81.18|83.33|81.13|0
1634653710000|2021-10-19 14:28:30|83.43|81.23|83.43|81.23|83.43|81.23|83.43|81.23|0
1634653720000|2021-10-19 14:28:40|83.48|81.28|83.45|81.25|83.48|81.28|83.45|81.25|0
1634653730000|2021-10-19 14:28:50|83.43|81.23|83.43|81.23|83.43|81.23|83.43|81.23|0
1634653740000|2021-10-19 14:29:00|83.38|81.18|83.38|81.18|83.38|81.18|83.38|81.18|0
1634653750000|2021-10-19 14:29:10|83.33|81.13|83.43|81.23|83.43|81.23|83.33|81.13|0
1634653760000|2021-10-19 14:29:20|83.38|81.18|83.33|81.13|83.38|81.18|83.33|81.13|0
1634653770000|2021-10-19 14:29:30|83.28|81.08|83.33|81.13|83.33|81.13|83.28|81.08|0
1634653780000|2021-10-19 14:29:40|83.28|81.08|83.18|80.98|83.28|81.08|83.18|80.98|0
1634653790000|2021-10-19 14:29:50|83.23|81.03|83.18|80.98|83.23|81.03|83.18|80.98|0
1634653800000|2021-10-19 14:30:00|83.23|81.03|83.18|80.98|83.23|81.03|83.13|80.93|0
1634653810000|2021-10-19 14:30:10|83.23|81.03|83.43|81.23|83.43|81.23|83.23|81.03|0
1634653820000|2021-10-19 14:30:20|83.48|81.28|83.48|81.28|83.48|81.28|83.48|81.28|0
1634653830000|2021-10-19 14:30:30|83.43|81.23|83.43|81.23|83.48|81.28|83.43|81.23|0
1634653840000|2021-10-19 14:30:40|83.48|81.28|83.53|81.33|83.58|81.38|83.48|81.28|0
1634653850000|2021-10-19 14:30:50|83.58|81.38|83.58|81.38|83.58|81.38|83.58|81.38|0
1634653860000|2021-10-19 14:31:00|83.48|81.28|83.53|81.33|83.58|81.38|83.48|81.28|0
1634653870000|2021-10-19 14:31:10|83.48|81.28|83.53|81.33|83.53|81.33|83.48|81.28|0
1634653880000|2021-10-19 14:31:20|83.48|81.28|83.58|81.38|83.58|81.38|83.43|81.23|0
1634653890000|2021-10-19 14:31:30|83.63|81.43|83.63|81.43|83.63|81.43|83.63|81.43|0
1634653900000|2021-10-19 14:31:40|83.68|81.48|83.68|81.48|83.68|81.48|83.68|81.48|0
1634653910000|2021-10-19 14:31:50|83.63|81.43|83.78|81.58|83.78|81.58|83.63|81.43|0
1634653920000|2021-10-19 14:32:00|83.83|81.63|83.78|81.58|83.83|81.63|83.73|81.53|0
1634653930000|2021-10-19 14:32:10|83.75|81.55|83.68|81.48|83.78|81.58|83.68|81.48|0
1634653940000|2021-10-19 14:32:20|83.73|81.53|83.63|81.43|83.73|81.53|83.63|81.43|0
1634653950000|2021-10-19 14:32:30|83.58|81.38|83.68|81.48|83.68|81.48|83.58|81.38|0
1634653960000|2021-10-19 14:32:40|83.73|81.53|83.68|81.48|83.73|81.53|83.68|81.48|0
1634653970000|2021-10-19 14:32:50|83.58|81.38|83.58|81.38|83.63|81.43|83.58|81.38|0
1634653980000|2021-10-19 14:33:00|83.68|81.48|83.73|81.53|83.73|81.53|83.68|81.48|0
1634653990000|2021-10-19 14:33:10|83.78|81.58|83.83|81.63|83.83|81.63|83.78|81.58|0
1634654000000|2021-10-19 14:33:20|83.93|81.73|83.93|81.73|83.93|81.73|83.88|81.68|0
1634654010000|2021-10-19 14:33:30|83.98|81.78|84.08|81.88|84.13|81.93|83.98|81.78|0
1634654020000|2021-10-19 14:33:40|84.03|81.83|84.03|81.83|84.03|81.83|83.98|81.78|0
1634654030000|2021-10-19 14:33:50|83.98|81.78|83.88|81.68|83.98|81.78|83.88|81.68|0
1634654040000|2021-10-19 14:34:00|83.93|81.73|83.83|81.63|83.93|81.73|83.83|81.63|0
1634654050000|2021-10-19 14:34:10|83.93|81.73|83.83|81.63|83.93|81.73|83.83|81.63|0
1634654060000|2021-10-19 14:34:20|83.8|81.6|83.73|81.53|83.8|81.6|83.73|81.53|0
1634654070000|2021-10-19 14:34:30|83.78|81.58|83.78|81.58|83.78|81.58|83.73|81.53|0
1634654080000|2021-10-19 14:34:40|83.83|81.63|83.83|81.63|83.88|81.68|83.83|81.63|0
1634654090000|2021-10-19 14:34:50|83.78|81.58|83.88|81.68|83.88|81.68|83.78|81.58|0
1634654100000|2021-10-19 14:35:00|83.83|81.63|83.83|81.63|83.83|81.63|83.78|81.58|0
1634654110000|2021-10-19 14:35:10|83.88|81.68|83.73|81.53|83.88|81.68|83.73|81.53|0
1634654120000|2021-10-19 14:35:20|83.78|81.58|83.78|81.58|83.83|81.63|83.78|81.58|0
1634654130000|2021-10-19 14:35:30|83.83|81.63|83.78|81.58|83.83|81.63|83.78|81.58|0
1634654140000|2021-10-19 14:35:40|83.83|81.63|83.83|81.63|83.83|81.63|83.78|81.58|0
1634654150000|2021-10-19 14:35:50|83.78|81.58|83.73|81.53|83.78|81.58|83.73|81.53|0
1634654160000|2021-10-19 14:36:00|83.68|81.48|83.68|81.48|83.73|81.53|83.68|81.48|0
1634654170000|2021-10-19 14:36:10|83.73|81.53|83.78|81.58|83.78|81.58|83.73|81.53|0
1634654180000|2021-10-19 14:36:20|83.73|81.53|83.83|81.63|83.83|81.63|83.73|81.53|0
1634654190000|2021-10-19 14:36:30|83.78|81.58|83.93|81.73|83.93|81.73|83.78|81.58|0
1634654200000|2021-10-19 14:36:40|83.98|81.78|84.08|81.88|84.13|81.93|83.98|81.78|0
1634654210000|2021-10-19 14:36:50|84.03|81.83|84.13|81.93|84.13|81.93|83.98|81.78|0
1634654220000|2021-10-19 14:37:00|84.08|81.88|84.08|81.88|84.08|81.88|84.08|81.88|0
1634654230000|2021-10-19 14:37:10|84.13|81.93|84.18|81.98|84.18|81.98|84.13|81.93|0
1634654240000|2021-10-19 14:37:20|84.23|82.03|84.28|82.08|84.33|82.13|84.23|82.03|0
1634654250000|2021-10-19 14:37:30|84.43|82.23|84.38|82.18|84.43|82.23|84.38|82.18|0
1634654260000|2021-10-19 14:37:40|84.33|82.13|84.48|82.28|84.48|82.28|84.33|82.13|0
1634654270000|2021-10-19 14:37:50|84.63|82.43|84.53|82.33|84.63|82.43|84.53|82.33|0
1634654280000|2021-10-19 14:38:00|84.48|82.28|84.43|82.23|84.48|82.28|84.43|82.23|0
1634654290000|2021-10-19 14:38:10|84.38|82.18|84.23|82.03|84.38|82.18|84.23|82.03|0
1634654300000|2021-10-19 14:38:20|84.28|82.08|84.28|82.08|84.33|82.13|84.28|82.08|0
1634654310000|2021-10-19 14:38:30|84.33|82.13|84.23|82.03|84.33|82.13|84.23|82.03|0
1634654320000|2021-10-19 14:38:40|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1634654330000|2021-10-19 14:38:50|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1634654340000|2021-10-19 14:39:00|84.38|82.18|84.38|82.18|84.43|82.23|84.38|82.18|0
1634654350000|2021-10-19 14:39:10|84.33|82.13|84.33|82.13|84.33|82.13|84.33|82.13|0
1634654360000|2021-10-19 14:39:20|84.28|82.08|84.33|82.13|84.33|82.13|84.28|82.08|0
1634654370000|2021-10-19 14:39:30|84.38|82.18|84.38|82.18|84.38|82.18|84.38|82.18|0
1634654380000|2021-10-19 14:39:40|84.33|82.13|84.28|82.08|84.38|82.18|84.28|82.08|0
1634654390000|2021-10-19 14:39:50|84.23|82.03|84.13|81.93|84.28|82.08|84.13|81.93|0
1634654400000|2021-10-19 14:40:00|84.08|81.88|83.98|81.78|84.08|81.88|83.93|81.73|0
1634654410000|2021-10-19 14:40:10|83.93|81.73|83.88|81.68|83.93|81.73|83.88|81.68|0
1634654420000|2021-10-19 14:40:20|83.83|81.63|83.88|81.68|83.88|81.68|83.83|81.63|0
1634654430000|2021-10-19 14:40:30|83.98|81.78|83.93|81.73|83.98|81.78|83.93|81.73|0
1634654440000|2021-10-19 14:40:40|83.98|81.78|83.93|81.73|83.98|81.78|83.93|81.73|0
1634654450000|2021-10-19 14:40:50|83.88|81.68|83.82|81.62|83.88|81.68|83.82|81.62|0
1634654460000|2021-10-19 14:41:00|83.77|81.57|83.77|81.57|83.77|81.57|83.75|81.55|0
1634654470000|2021-10-19 14:41:10|83.72|81.52|83.93|81.73|83.93|81.73|83.72|81.52|0
1634654480000|2021-10-19 14:41:20|83.98|81.78|83.93|81.73|83.98|81.78|83.93|81.73|0
1634654490000|2021-10-19 14:41:30|83.87|81.67|83.87|81.67|83.87|81.67|83.87|81.67|0
1634654500000|2021-10-19 14:41:40|83.82|81.62|83.72|81.52|83.82|81.62|83.72|81.52|0
1634654510000|2021-10-19 14:41:50|83.77|81.57|83.77|81.57|83.77|81.57|83.77|81.57|0
1634654520000|2021-10-19 14:42:00|83.72|81.52|83.77|81.57|83.77|81.57|83.72|81.52|0
1634654530000|2021-10-19 14:42:10|83.72|81.52|83.77|81.57|83.77|81.57|83.67|81.47|0
1634654550000|2021-10-19 14:42:30|83.82|81.62|83.72|81.52|83.82|81.62|83.72|81.52|0
1634654560000|2021-10-19 14:42:40|83.67|81.47|83.62|81.42|83.67|81.47|83.62|81.42|0
1634654570000|2021-10-19 14:42:50|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1634654580000|2021-10-19 14:43:00|83.52|81.32|83.52|81.32|83.57|81.37|83.52|81.32|0
1634654600000|2021-10-19 14:43:20|83.47|81.27|83.42|81.22|83.47|81.27|83.42|81.22|0
1634654610000|2021-10-19 14:43:30|83.47|81.27|83.57|81.37|83.57|81.37|83.47|81.27|0
1634654620000|2021-10-19 14:43:40|83.52|81.32|83.67|81.47|83.67|81.47|83.52|81.32|0
1634654630000|2021-10-19 14:43:50|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1634654640000|2021-10-19 14:44:00|83.67|81.47|83.77|81.57|83.77|81.57|83.67|81.47|0
1634654650000|2021-10-19 14:44:10|83.87|81.67|83.87|81.67|83.87|81.67|83.87|81.67|0
1634654660000|2021-10-19 14:44:20|83.77|81.57|83.82|81.62|83.82|81.62|83.77|81.57|0
1634654670000|2021-10-19 14:44:30|83.87|81.67|83.87|81.67|83.92|81.72|83.87|81.67|0
1634654680000|2021-10-19 14:44:40|83.92|81.72|83.82|81.62|83.92|81.72|83.82|81.62|0
1634654690000|2021-10-19 14:44:50|83.87|81.67|83.92|81.72|83.92|81.72|83.87|81.67|0
1634654700000|2021-10-19 14:45:00|83.87|81.67|83.82|81.62|83.87|81.67|83.82|81.62|0
1634654710000|2021-10-19 14:45:10|83.87|81.67|83.92|81.72|83.92|81.72|83.87|81.67|0
1634654720000|2021-10-19 14:45:20|83.87|81.67|83.92|81.72|83.92|81.72|83.87|81.67|0
1634654730000|2021-10-19 14:45:30|83.87|81.67|83.87|81.67|83.87|81.67|83.87|81.67|0
1634654740000|2021-10-19 14:45:40|83.82|81.62|83.82|81.62|83.82|81.62|83.82|81.62|0
1634654750000|2021-10-19 14:45:50|83.77|81.57|83.72|81.52|83.82|81.62|83.72|81.52|0
1634654760000|2021-10-19 14:46:00|83.77|81.57|83.67|81.47|83.77|81.57|83.67|81.47|0
1634654770000|2021-10-19 14:46:10|83.62|81.42|83.72|81.52|83.72|81.52|83.62|81.42|0
1634654780000|2021-10-19 14:46:20|83.77|81.57|83.87|81.67|83.87|81.67|83.77|81.57|0
1634654790000|2021-10-19 14:46:30|83.97|81.77|83.97|81.77|83.97|81.77|83.92|81.72|0
1634654800000|2021-10-19 14:46:40|83.92|81.72|83.87|81.67|83.92|81.72|83.87|81.67|0
1634654810000|2021-10-19 14:46:50|83.82|81.62|83.77|81.57|83.82|81.62|83.77|81.57|0
1634654820000|2021-10-19 14:47:00|83.75|81.55|83.72|81.52|83.77|81.57|83.72|81.52|0
1634654830000|2021-10-19 14:47:10|83.67|81.47|83.67|81.47|83.72|81.52|83.67|81.47|0
1634654840000|2021-10-19 14:47:20|83.72|81.52|83.72|81.52|83.72|81.52|83.72|81.52|0
1634654850000|2021-10-19 14:47:30|83.77|81.57|83.77|81.57|83.77|81.57|83.75|81.55|0
1634654860000|2021-10-19 14:47:40|83.72|81.52|83.77|81.57|83.77|81.57|83.67|81.47|0
1634654870000|2021-10-19 14:47:50|83.72|81.52|83.72|81.52|83.72|81.52|83.72|81.52|0
1634654880000|2021-10-19 14:48:00|83.77|81.57|83.82|81.62|83.87|81.67|83.77|81.57|0
1634654890000|2021-10-19 14:48:10|83.77|81.57|83.82|81.62|83.82|81.62|83.77|81.57|0
1634654900000|2021-10-19 14:48:20|83.77|81.57|83.82|81.62|83.82|81.62|83.77|81.57|0
1634654910000|2021-10-19 14:48:30|83.77|81.57|83.82|81.62|83.82|81.62|83.77|81.57|0
1634654920000|2021-10-19 14:48:40|83.77|81.57|83.72|81.52|83.77|81.57|83.72|81.52|0
1634654930000|2021-10-19 14:48:50|83.77|81.57|83.77|81.57|83.77|81.57|83.77|81.57|0
1634654940000|2021-10-19 14:49:00|83.87|81.67|83.87|81.67|83.87|81.67|83.82|81.62|0
1634654950000|2021-10-19 14:49:10|83.82|81.62|83.87|81.67|83.87|81.67|83.82|81.62|0
1634654960000|2021-10-19 14:49:20|83.92|81.72|83.87|81.67|83.92|81.72|83.87|81.67|0
1634654970000|2021-10-19 14:49:30|83.82|81.62|83.82|81.62|83.82|81.62|83.82|81.62|0
1634654980000|2021-10-19 14:49:40|83.87|81.67|83.92|81.72|83.92|81.72|83.87|81.67|0
1634654990000|2021-10-19 14:49:50|83.97|81.77|83.97|81.77|83.97|81.77|83.92|81.72|0
1634655000000|2021-10-19 14:50:00|83.92|81.72|83.87|81.67|83.92|81.72|83.87|81.67|0
1634655010000|2021-10-19 14:50:10|83.85|81.65|83.92|81.72|83.92|81.72|83.85|81.65|0
1634655020000|2021-10-19 14:50:20|83.95|81.75|83.87|81.67|83.97|81.77|83.87|81.67|0
1634655030000|2021-10-19 14:50:30|83.82|81.62|83.72|81.52|83.82|81.62|83.72|81.52|0
1634655040000|2021-10-19 14:50:40|83.67|81.47|83.67|81.47|83.67|81.47|83.67|81.47|0
1634655050000|2021-10-19 14:50:50|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1634655060000|2021-10-19 14:51:00|83.67|81.47|83.67|81.47|83.67|81.47|83.62|81.42|0
1634655070000|2021-10-19 14:51:10|83.62|81.42|83.57|81.37|83.62|81.42|83.57|81.37|0
1634655080000|2021-10-19 14:51:20|83.62|81.42|83.57|81.37|83.62|81.42|83.57|81.37|0
1634655090000|2021-10-19 14:51:30|83.62|81.42|83.57|81.37|83.62|81.42|83.57|81.37|0
1634655100000|2021-10-19 14:51:40|83.62|81.42|83.67|81.47|83.67|81.47|83.62|81.42|0
1634655110000|2021-10-19 14:51:50|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1634655120000|2021-10-19 14:52:00|83.67|81.47|83.62|81.42|83.67|81.47|83.62|81.42|0
1634655130000|2021-10-19 14:52:10|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1634655140000|2021-10-19 14:52:20|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1634655150000|2021-10-19 14:52:30|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1634655160000|2021-10-19 14:52:40|83.52|81.32|83.57|81.37|83.57|81.37|83.52|81.32|0
1634655170000|2021-10-19 14:52:50|83.52|81.32|83.52|81.32|83.57|81.37|83.52|81.32|0
1634655180000|2021-10-19 14:53:00|83.57|81.37|83.47|81.27|83.57|81.37|83.47|81.27|0
1634655190000|2021-10-19 14:53:10|83.52|81.32|83.52|81.32|83.57|81.37|83.52|81.32|0
1634655200000|2021-10-19 14:53:20|83.47|81.27|83.47|81.27|83.52|81.32|83.47|81.27|0
1634655210000|2021-10-19 14:53:30|83.52|81.32|83.57|81.37|83.57|81.37|83.52|81.32|0
1634655220000|2021-10-19 14:53:40|83.52|81.32|83.47|81.27|83.52|81.32|83.47|81.27|0
1634655230000|2021-10-19 14:53:50|83.42|81.22|83.37|81.17|83.42|81.22|83.37|81.17|0
1634655240000|2021-10-19 14:54:00|83.42|81.22|83.47|81.27|83.47|81.27|83.42|81.22|0
1634655250000|2021-10-19 14:54:10|83.42|81.22|83.47|81.27|83.47|81.27|83.42|81.22|0
1634655260000|2021-10-19 14:54:20|83.52|81.32|83.52|81.32|83.52|81.32|83.52|81.32|0
1634655270000|2021-10-19 14:54:30|83.47|81.27|83.52|81.32|83.52|81.32|83.47|81.27|0
1634655280000|2021-10-19 14:54:40|83.47|81.27|83.42|81.22|83.47|81.27|83.42|81.22|0
1634655290000|2021-10-19 14:54:50|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1634655300000|2021-10-19 14:55:00|83.42|81.22|83.32|81.12|83.42|81.22|83.32|81.12|0
1634655310000|2021-10-19 14:55:10|83.27|81.07|83.32|81.12|83.32|81.12|83.22|81.02|0
1634655320000|2021-10-19 14:55:20|83.37|81.17|83.42|81.22|83.42|81.22|83.37|81.17|0
1634655330000|2021-10-19 14:55:30|83.32|81.12|83.37|81.17|83.37|81.17|83.32|81.12|0
1634655340000|2021-10-19 14:55:40|83.32|81.12|83.12|80.92|83.32|81.12|83.12|80.92|0
1634655350000|2021-10-19 14:55:50|83.17|80.97|83.12|80.92|83.17|80.97|83.12|80.92|0
1634655360000|2021-10-19 14:56:00|83.07|80.87|82.97|80.77|83.07|80.87|82.97|80.77|0
1634655370000|2021-10-19 14:56:10|82.92|80.72|82.92|80.72|82.92|80.72|82.92|80.72|0
1634655400000|2021-10-19 14:56:40|82.82|80.62|82.82|80.62|82.82|80.62|82.82|80.62|0
1634655410000|2021-10-19 14:56:50|82.87|80.67|82.92|80.72|82.92|80.72|82.87|80.67|0
1634655420000|2021-10-19 14:57:00|82.87|80.67|82.92|80.72|82.92|80.72|82.87|80.67|0
1634655430000|2021-10-19 14:57:10|82.97|80.77|83.02|80.82|83.02|80.82|82.92|80.72|0
1634655440000|2021-10-19 14:57:20|83.07|80.87|83.07|80.87|83.07|80.87|83.02|80.82|0
1634655450000|2021-10-19 14:57:30|83.12|80.92|83.07|80.87|83.12|80.92|83.07|80.87|0
1634655460000|2021-10-19 14:57:40|83.02|80.82|83.02|80.82|83.02|80.82|82.97|80.77|0
1634655470000|2021-10-19 14:57:50|82.97|80.77|82.92|80.72|82.97|80.77|82.92|80.72|0
1634655480000|2021-10-19 14:58:00|82.97|80.77|82.97|80.77|82.97|80.77|82.92|80.72|0
1634655510000|2021-10-19 14:58:30|82.92|80.72|82.87|80.67|82.92|80.72|82.87|80.67|0
1634655520000|2021-10-19 14:58:40|82.82|80.62|82.82|80.62|82.82|80.62|82.82|80.62|0
1634655540000|2021-10-19 14:59:00|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634655550000|2021-10-19 14:59:10|82.82|80.62|82.82|80.62|82.82|80.62|82.82|80.62|0
1634655560000|2021-10-19 14:59:20|82.77|80.57|83.02|80.82|83.02|80.82|82.77|80.57|0
1634655570000|2021-10-19 14:59:30|82.97|80.77|82.97|80.77|82.97|80.77|82.97|80.77|0
1634655580000|2021-10-19 14:59:40|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1634655590000|2021-10-19 14:59:50|83.02|80.82|82.92|80.72|83.07|80.87|82.92|80.72|0
1634655600000|2021-10-19 15:00:00|82.82|80.62|82.87|80.67|82.92|80.72|82.82|80.62|0
1634655610000|2021-10-19 15:00:10|82.82|80.62|82.92|80.72|82.92|80.72|82.82|80.62|0
1634655620000|2021-10-19 15:00:20|82.87|80.67|82.92|80.72|82.92|80.72|82.87|80.67|0
1634655630000|2021-10-19 15:00:30|82.82|80.62|82.82|80.62|82.82|80.62|82.82|80.62|0
1634655640000|2021-10-19 15:00:40|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634655650000|2021-10-19 15:00:50|82.82|80.62|82.82|80.62|82.82|80.62|82.82|80.62|0
1634655660000|2021-10-19 15:01:00|82.87|80.67|82.87|80.67|82.87|80.67|82.87|80.67|0
1634655670000|2021-10-19 15:01:10|82.92|80.72|82.97|80.77|82.97|80.77|82.92|80.72|0
1634655680000|2021-10-19 15:01:20|82.92|80.72|82.89|80.69|82.92|80.72|82.89|80.69|0
1634655690000|2021-10-19 15:01:30|82.92|80.72|82.87|80.67|82.92|80.72|82.87|80.67|0
1634655700000|2021-10-19 15:01:40|82.92|80.72|82.87|80.67|82.92|80.72|82.87|80.67|0
1634655710000|2021-10-19 15:01:50|82.82|80.62|82.82|80.62|82.82|80.62|82.82|80.62|0
1634655720000|2021-10-19 15:02:00|82.77|80.57|82.82|80.62|82.82|80.62|82.77|80.57|0
1634655730000|2021-10-19 15:02:10|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634655740000|2021-10-19 15:02:20|82.72|80.52|82.72|80.52|82.77|80.57|82.72|80.52|0
1634655750000|2021-10-19 15:02:30|82.77|80.57|82.72|80.52|82.77|80.57|82.72|80.52|0
1634655760000|2021-10-19 15:02:40|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1634655770000|2021-10-19 15:02:50|82.57|80.37|82.57|80.37|82.57|80.37|82.57|80.37|0
1634655780000|2021-10-19 15:03:00|82.62|80.42|82.62|80.42|82.62|80.42|82.57|80.37|0
1634655790000|2021-10-19 15:03:10|82.59|80.39|82.62|80.42|82.62|80.42|82.57|80.37|0
1634655800000|2021-10-19 15:03:20|82.57|80.37|82.67|80.47|82.67|80.47|82.57|80.37|0
1634655810000|2021-10-19 15:03:30|82.72|80.52|82.72|80.52|82.76|80.56|82.72|80.52|0
1634655830000|2021-10-19 15:03:50|82.76|80.56|82.76|80.56|82.76|80.56|82.76|80.56|0
1634655840000|2021-10-19 15:04:00|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634655850000|2021-10-19 15:04:10|82.67|80.47|82.62|80.42|82.67|80.47|82.62|80.42|0
1634655860000|2021-10-19 15:04:20|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1634655870000|2021-10-19 15:04:30|82.71|80.51|82.69|80.49|82.71|80.51|82.67|80.47|0
1634655880000|2021-10-19 15:04:40|82.71|80.51|82.62|80.42|82.71|80.51|82.62|80.42|0
1634655890000|2021-10-19 15:04:50|82.66|80.46|82.69|80.49|82.69|80.49|82.66|80.46|0
1634655900000|2021-10-19 15:05:00|82.66|80.46|82.62|80.42|82.66|80.46|82.62|80.42|0
1634655910000|2021-10-19 15:05:10|82.57|80.37|82.62|80.42|82.62|80.42|82.57|80.37|0
1634655920000|2021-10-19 15:05:20|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1634655930000|2021-10-19 15:05:30|82.61|80.41|82.61|80.41|82.61|80.41|82.61|80.41|0
1634655940000|2021-10-19 15:05:40|82.57|80.37|82.61|80.41|82.61|80.41|82.57|80.37|0
1634655950000|2021-10-19 15:05:50|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1634655960000|2021-10-19 15:06:00|82.61|80.41|82.57|80.37|82.61|80.41|82.57|80.37|0
1634655970000|2021-10-19 15:06:10|82.61|80.41|82.66|80.46|82.66|80.46|82.57|80.37|0
1634655990000|2021-10-19 15:06:30|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634656000000|2021-10-19 15:06:40|82.76|80.56|82.81|80.61|82.81|80.61|82.76|80.56|0
1634656010000|2021-10-19 15:06:50|82.76|80.56|82.76|80.56|82.76|80.56|82.71|80.51|0
1634656020000|2021-10-19 15:07:00|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634656030000|2021-10-19 15:07:10|82.76|80.56|83.42|81.22|83.52|81.32|82.76|80.56|0
1634656040000|2021-10-19 15:07:20|83.47|81.27|83.57|81.37|83.57|81.37|83.47|81.27|0
1634656050000|2021-10-19 15:07:30|83.62|81.42|83.57|81.37|83.62|81.42|83.57|81.37|0
1634656060000|2021-10-19 15:07:40|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1634656070000|2021-10-19 15:07:50|83.67|81.47|83.67|81.47|83.67|81.47|83.62|81.42|0
1634656080000|2021-10-19 15:08:00|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1634656090000|2021-10-19 15:08:10|83.67|81.47|83.67|81.47|83.67|81.47|83.67|81.47|0
1634656100000|2021-10-19 15:08:20|83.57|81.37|83.52|81.32|83.57|81.37|83.52|81.32|0
1634656110000|2021-10-19 15:08:30|83.57|81.37|83.52|81.32|83.57|81.37|83.52|81.32|0
1634656130000|2021-10-19 15:08:50|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1634656140000|2021-10-19 15:09:00|83.42|81.22|83.47|81.27|83.47|81.27|83.42|81.22|0
1634656150000|2021-10-19 15:09:10|83.52|81.32|83.52|81.32|83.52|81.32|83.52|81.32|0
1634656160000|2021-10-19 15:09:20|83.47|81.27|83.52|81.32|83.52|81.32|83.47|81.27|0
1634656170000|2021-10-19 15:09:30|83.57|81.37|83.52|81.32|83.57|81.37|83.52|81.32|0
1634656180000|2021-10-19 15:09:40|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1634656190000|2021-10-19 15:09:50|83.62|81.42|83.57|81.37|83.62|81.42|83.57|81.37|0
1634656200000|2021-10-19 15:10:00|83.62|81.42|83.62|81.42|83.62|81.42|83.57|81.37|0
1634656210000|2021-10-19 15:10:10|83.67|81.47|83.67|81.47|83.67|81.47|83.67|81.47|0
1634656220000|2021-10-19 15:10:20|83.62|81.42|83.62|81.42|83.67|81.47|83.62|81.42|0
1634656240000|2021-10-19 15:10:40|83.57|81.37|83.62|81.42|83.62|81.42|83.57|81.37|0
1634656250000|2021-10-19 15:10:50|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1634656260000|2021-10-19 15:11:00|83.52|81.32|83.57|81.37|83.57|81.37|83.52|81.32|0
1634656280000|2021-10-19 15:11:20|83.52|81.32|83.52|81.32|83.52|81.32|83.47|81.27|0
1634656300000|2021-10-19 15:11:40|83.47|81.27|83.47|81.27|83.52|81.32|83.47|81.27|0
1634656310000|2021-10-19 15:11:50|83.52|81.32|83.47|81.27|83.52|81.32|83.47|81.27|0
1634656320000|2021-10-19 15:12:00|83.52|81.32|83.52|81.32|83.52|81.32|83.52|81.32|0
1634656330000|2021-10-19 15:12:10|83.47|81.27|83.52|81.32|83.52|81.32|83.47|81.27|0
1634656340000|2021-10-19 15:12:20|83.47|81.27|83.52|81.32|83.52|81.32|83.47|81.27|0
1634656360000|2021-10-19 15:12:40|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1634656370000|2021-10-19 15:12:50|83.42|81.22|83.42|81.22|83.42|81.22|83.42|81.22|0
1634656380000|2021-10-19 15:13:00|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1634656390000|2021-10-19 15:13:10|83.42|81.22|83.32|81.12|83.42|81.22|83.32|81.12|0
1634656410000|2021-10-19 15:13:30|83.27|81.07|83.27|81.07|83.27|81.07|83.27|81.07|0
1634656430000|2021-10-19 15:13:50|83.32|81.12|83.42|81.22|83.47|81.27|83.32|81.12|0
1634656440000|2021-10-19 15:14:00|83.37|81.17|83.42|81.22|83.42|81.22|83.37|81.17|0
1634656450000|2021-10-19 15:14:10|83.47|81.27|83.42|81.22|83.47|81.27|83.42|81.22|0
1634656460000|2021-10-19 15:14:20|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1634656490000|2021-10-19 15:14:50|83.32|81.12|83.32|81.12|83.32|81.12|83.27|81.07|0
1634656500000|2021-10-19 15:15:00|83.27|81.07|83.27|81.07|83.27|81.07|83.27|81.07|0
1634656510000|2021-10-19 15:15:10|83.22|81.02|83.17|80.97|83.22|81.02|83.17|80.97|0
1634656520000|2021-10-19 15:15:20|83.12|80.92|83.02|80.82|83.12|80.92|83.02|80.82|0
1634656530000|2021-10-19 15:15:30|82.97|80.77|83.02|80.82|83.02|80.82|82.92|80.72|0
1634656550000|2021-10-19 15:15:50|82.97|80.77|82.97|80.77|82.97|80.77|82.97|80.77|0
1634656560000|2021-10-19 15:16:00|83.02|80.82|83.02|80.82|83.02|80.82|83.02|80.82|0
1634656570000|2021-10-19 15:16:10|82.97|80.77|83.02|80.82|83.02|80.82|82.97|80.77|0
1634656580000|2021-10-19 15:16:20|83.07|80.87|83.12|80.92|83.12|80.92|83.07|80.87|0
1634656590000|2021-10-19 15:16:30|83.07|80.87|83.07|80.87|83.12|80.92|83.07|80.87|0
1634656600000|2021-10-19 15:16:40|83.12|80.92|83.02|80.82|83.12|80.92|83.02|80.82|0
1634656610000|2021-10-19 15:16:50|83.07|80.87|83.07|80.87|83.07|80.87|83.02|80.82|0
1634656620000|2021-10-19 15:17:00|83.02|80.82|83.02|80.82|83.02|80.82|83.02|80.82|0
1634656630000|2021-10-19 15:17:10|82.97|80.77|83.02|80.82|83.02|80.82|82.97|80.77|0
1634656640000|2021-10-19 15:17:20|83.07|80.87|83.26|81.06|83.26|81.06|83.07|80.87|0
1634656650000|2021-10-19 15:17:30|83.31|81.11|83.22|81.02|83.36|81.16|83.22|81.02|0
1634656660000|2021-10-19 15:17:40|83.26|81.06|83.22|81.02|83.26|81.06|83.22|81.02|0
1634656670000|2021-10-19 15:17:50|83.21|81.01|83.26|81.06|83.26|81.06|83.21|81.01|0
1634656680000|2021-10-19 15:18:00|83.21|81.01|83.17|80.97|83.21|81.01|83.17|80.97|0
1634656690000|2021-10-19 15:18:10|83.21|81.01|83.21|81.01|83.21|81.01|83.21|81.01|0
1634656700000|2021-10-19 15:18:20|83.17|80.97|83.21|81.01|83.21|81.01|83.17|80.97|0
1634656710000|2021-10-19 15:18:30|83.26|81.06|83.26|81.06|83.29|81.09|83.26|81.06|0
1634656740000|2021-10-19 15:19:00|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1634656750000|2021-10-19 15:19:10|83.36|81.16|83.41|81.21|83.41|81.21|83.31|81.11|0
1634656760000|2021-10-19 15:19:20|83.36|81.16|83.41|81.21|83.41|81.21|83.36|81.16|0
1634656770000|2021-10-19 15:19:30|83.36|81.16|83.36|81.16|83.36|81.16|83.31|81.11|0
1634656790000|2021-10-19 15:19:50|83.31|81.11|83.31|81.11|83.36|81.16|83.31|81.11|0
1634656800000|2021-10-19 15:20:00|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1634656810000|2021-10-19 15:20:10|83.21|81.01|83.21|81.01|83.21|81.01|83.16|80.96|0
1634656830000|2021-10-19 15:20:30|83.16|80.96|83.21|81.01|83.21|81.01|83.16|80.96|0
1634656840000|2021-10-19 15:20:40|83.16|80.96|83.21|81.01|83.21|81.01|83.16|80.96|0
1634656850000|2021-10-19 15:20:50|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1634656860000|2021-10-19 15:21:00|83.21|81.01|83.16|80.96|83.21|81.01|83.16|80.96|0
1634656870000|2021-10-19 15:21:10|83.21|81.01|83.11|80.91|83.21|81.01|83.11|80.91|0
1634656880000|2021-10-19 15:21:20|83.16|80.96|83.16|80.96|83.16|80.96|83.11|80.91|0
1634656900000|2021-10-19 15:21:40|83.11|80.91|83.11|80.91|83.11|80.91|83.11|80.91|0
1634656910000|2021-10-19 15:21:50|83.16|80.96|83.16|80.96|83.16|80.96|83.16|80.96|0
1634656920000|2021-10-19 15:22:00|83.11|80.91|83.16|80.96|83.16|80.96|83.11|80.91|0
1634656940000|2021-10-19 15:22:20|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1634656950000|2021-10-19 15:22:30|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1634656960000|2021-10-19 15:22:40|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1634656970000|2021-10-19 15:22:50|83.21|81.01|83.21|81.01|83.21|81.01|83.21|81.01|0
1634656980000|2021-10-19 15:23:00|83.26|81.06|83.31|81.11|83.31|81.11|83.26|81.06|0
1634656990000|2021-10-19 15:23:10|83.26|81.06|83.36|81.16|83.36|81.16|83.26|81.06|0
1634657000000|2021-10-19 15:23:20|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1634657010000|2021-10-19 15:23:30|83.36|81.16|83.36|81.16|83.36|81.16|83.36|81.16|0
1634657020000|2021-10-19 15:23:40|83.41|81.21|83.46|81.26|83.46|81.26|83.36|81.16|0
1634657040000|2021-10-19 15:24:00|83.41|81.21|83.31|81.11|83.41|81.21|83.31|81.11|0
1634657060000|2021-10-19 15:24:20|83.36|81.16|83.41|81.21|83.41|81.21|83.36|81.16|0
1634657070000|2021-10-19 15:24:30|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1634657080000|2021-10-19 15:24:40|83.51|81.31|83.46|81.26|83.51|81.31|83.46|81.26|0
1634657090000|2021-10-19 15:24:50|83.51|81.31|83.56|81.36|83.56|81.36|83.51|81.31|0
1634657100000|2021-10-19 15:25:00|83.51|81.31|83.56|81.36|83.56|81.36|83.51|81.31|0
1634657120000|2021-10-19 15:25:20|83.46|81.26|83.51|81.31|83.51|81.31|83.46|81.26|0
1634657130000|2021-10-19 15:25:30|83.46|81.26|83.56|81.36|83.56|81.36|83.46|81.26|0
1634657150000|2021-10-19 15:25:50|83.51|81.31|83.56|81.36|83.56|81.36|83.51|81.31|0
1634657160000|2021-10-19 15:26:00|83.61|81.41|83.66|81.46|83.66|81.46|83.61|81.41|0
1634657170000|2021-10-19 15:26:10|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1634657180000|2021-10-19 15:26:20|83.56|81.36|83.56|81.36|83.56|81.36|83.56|81.36|0
1634657190000|2021-10-19 15:26:30|83.51|81.31|83.51|81.31|83.51|81.31|83.46|81.26|0
1634657200000|2021-10-19 15:26:40|83.56|81.36|83.56|81.36|83.56|81.36|83.56|81.36|0
1634657210000|2021-10-19 15:26:50|83.51|81.31|83.46|81.26|83.51|81.31|83.46|81.26|0
1634657220000|2021-10-19 15:27:00|83.51|81.31|83.51|81.31|83.51|81.31|83.51|81.31|0
1634657230000|2021-10-19 15:27:10|83.46|81.26|83.51|81.31|83.51|81.31|83.46|81.26|0
1634657240000|2021-10-19 15:27:20|83.56|81.36|83.56|81.36|83.56|81.36|83.56|81.36|0
1634657250000|2021-10-19 15:27:30|83.51|81.31|83.56|81.36|83.56|81.36|83.51|81.31|0
1634657260000|2021-10-19 15:27:40|83.51|81.31|83.56|81.36|83.56|81.36|83.51|81.31|0
1634657270000|2021-10-19 15:27:50|83.51|81.31|83.46|81.26|83.56|81.36|83.46|81.26|0
1634657280000|2021-10-19 15:28:00|83.51|81.31|83.46|81.26|83.51|81.31|83.46|81.26|0
1634657290000|2021-10-19 15:28:10|83.44|81.24|83.46|81.26|83.46|81.26|83.44|81.24|0
1634657300000|2021-10-19 15:28:20|83.51|81.31|83.46|81.26|83.51|81.31|83.46|81.26|0
1634657310000|2021-10-19 15:28:30|83.36|81.16|83.31|81.11|83.36|81.16|83.31|81.11|0
1634657320000|2021-10-19 15:28:40|83.36|81.16|83.36|81.16|83.36|81.16|83.36|81.16|0
1634657330000|2021-10-19 15:28:50|83.41|81.21|83.41|81.21|83.41|81.21|83.41|81.21|0
1634657340000|2021-10-19 15:29:00|83.36|81.16|83.31|81.11|83.36|81.16|83.31|81.11|0
1634657350000|2021-10-19 15:29:10|83.36|81.16|83.36|81.16|83.36|81.16|83.36|81.16|0
1634657360000|2021-10-19 15:29:20|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1634657370000|2021-10-19 15:29:30|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1634657380000|2021-10-19 15:29:40|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1634657390000|2021-10-19 15:29:50|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1634657400000|2021-10-19 15:30:00|83.41|81.21|83.41|81.21|83.41|81.21|83.36|81.16|0
1634657410000|2021-10-19 15:30:10|83.31|81.11|83.16|80.96|83.31|81.11|83.16|80.96|0
1634657420000|2021-10-19 15:30:20|83.11|80.91|83.06|80.86|83.11|80.91|83.06|80.86|0
1634657430000|2021-10-19 15:30:30|83.11|80.91|83.16|80.96|83.16|80.96|83.11|80.91|0
1634657440000|2021-10-19 15:30:40|83.21|81.01|83.21|81.01|83.21|81.01|83.21|81.01|0
1634657450000|2021-10-19 15:30:50|83.26|81.06|83.26|81.06|83.28|81.08|83.21|81.01|0
1634657460000|2021-10-19 15:31:00|83.31|81.11|83.36|81.16|83.36|81.16|83.31|81.11|0
1634657470000|2021-10-19 15:31:10|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1634657480000|2021-10-19 15:31:20|83.41|81.21|83.56|81.36|83.56|81.36|83.41|81.21|0
1634657500000|2021-10-19 15:31:40|83.51|81.31|83.51|81.31|83.56|81.36|83.51|81.31|0
1634657510000|2021-10-19 15:31:50|83.53|81.33|83.51|81.31|83.53|81.33|83.51|81.31|0
1634657520000|2021-10-19 15:32:00|83.56|81.36|83.51|81.31|83.56|81.36|83.46|81.26|0
1634657530000|2021-10-19 15:32:10|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1634657540000|2021-10-19 15:32:20|83.51|81.31|83.46|81.26|83.51|81.31|83.46|81.26|0
1634657550000|2021-10-19 15:32:30|83.41|81.21|83.41|81.21|83.41|81.21|83.36|81.16|0
1634657560000|2021-10-19 15:32:40|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1634657570000|2021-10-19 15:32:50|83.41|81.21|83.41|81.21|83.41|81.21|83.41|81.21|0
1634657580000|2021-10-19 15:33:00|83.46|81.26|83.46|81.26|83.51|81.31|83.46|81.26|0
1634657590000|2021-10-19 15:33:10|83.51|81.31|83.56|81.36|83.61|81.41|83.51|81.31|0
1634657600000|2021-10-19 15:33:20|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1634657610000|2021-10-19 15:33:30|83.66|81.46|83.66|81.46|83.66|81.46|83.61|81.41|0
1634657620000|2021-10-19 15:33:40|83.61|81.41|83.66|81.46|83.66|81.46|83.61|81.41|0
1634657630000|2021-10-19 15:33:50|83.61|81.41|83.71|81.51|83.71|81.51|83.61|81.41|0
1634657640000|2021-10-19 15:34:00|83.66|81.46|83.71|81.51|83.71|81.51|83.66|81.46|0
1634657650000|2021-10-19 15:34:10|83.66|81.46|83.66|81.46|83.66|81.46|83.66|81.46|0
1634657660000|2021-10-19 15:34:20|83.61|81.41|83.56|81.36|83.61|81.41|83.56|81.36|0
1634657680000|2021-10-19 15:34:40|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1634657690000|2021-10-19 15:34:50|83.63|81.43|83.66|81.46|83.66|81.46|83.61|81.41|0
1634657700000|2021-10-19 15:35:00|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1634657710000|2021-10-19 15:35:10|83.66|81.46|83.66|81.46|83.66|81.46|83.66|81.46|0
1634657720000|2021-10-19 15:35:20|83.61|81.41|83.61|81.41|83.61|81.41|83.56|81.36|0
1634657730000|2021-10-19 15:35:30|83.56|81.36|83.56|81.36|83.61|81.41|83.56|81.36|0
1634657740000|2021-10-19 15:35:40|83.61|81.41|83.61|81.41|83.61|81.41|83.56|81.36|0
1634657750000|2021-10-19 15:35:50|83.66|81.46|83.66|81.46|83.66|81.46|83.66|81.46|0
1634657760000|2021-10-19 15:36:00|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1634657770000|2021-10-19 15:36:10|83.66|81.46|83.66|81.46|83.66|81.46|83.66|81.46|0
1634657780000|2021-10-19 15:36:20|83.61|81.41|83.66|81.46|83.66|81.46|83.61|81.41|0
1634657790000|2021-10-19 15:36:30|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1634657800000|2021-10-19 15:36:40|83.56|81.36|83.56|81.36|83.56|81.36|83.56|81.36|0
1634657810000|2021-10-19 15:36:50|83.61|81.41|83.56|81.36|83.61|81.41|83.56|81.36|0
1634657820000|2021-10-19 15:37:00|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1634657830000|2021-10-19 15:37:10|83.56|81.36|83.56|81.36|83.61|81.41|83.56|81.36|0
1634657840000|2021-10-19 15:37:20|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1634657850000|2021-10-19 15:37:30|83.56|81.36|83.61|81.41|83.61|81.41|83.56|81.36|0
1634657860000|2021-10-19 15:37:40|83.6|81.4|83.7|81.5|83.7|81.5|83.6|81.4|0
1634657870000|2021-10-19 15:37:50|83.65|81.45|83.65|81.45|83.65|81.45|83.65|81.45|0
1634657890000|2021-10-19 15:38:10|83.6|81.4|83.6|81.4|83.6|81.4|83.6|81.4|0
1634657900000|2021-10-19 15:38:20|83.65|81.45|83.6|81.4|83.65|81.45|83.6|81.4|0
1634657910000|2021-10-19 15:38:30|83.65|81.45|83.65|81.45|83.65|81.45|83.65|81.45|0
1634657930000|2021-10-19 15:38:50|83.7|81.5|83.7|81.5|83.7|81.5|83.7|81.5|0
1634657940000|2021-10-19 15:39:00|83.65|81.45|83.6|81.4|83.65|81.45|83.6|81.4|0
1634657950000|2021-10-19 15:39:10|83.65|81.45|83.6|81.4|83.65|81.45|83.6|81.4|0
1634657960000|2021-10-19 15:39:20|83.65|81.45|83.55|81.35|83.65|81.45|83.55|81.35|0
1634657970000|2021-10-19 15:39:30|83.5|81.3|83.45|81.25|83.5|81.3|83.45|81.25|0
1634657980000|2021-10-19 15:39:40|83.5|81.3|83.5|81.3|83.5|81.3|83.5|81.3|0
1634657990000|2021-10-19 15:39:50|83.55|81.35|83.6|81.4|83.6|81.4|83.55|81.35|0
1634658000000|2021-10-19 15:40:00|83.55|81.35|83.6|81.4|83.65|81.45|83.55|81.35|0
1634658010000|2021-10-19 15:40:10|83.65|81.45|83.65|81.45|83.65|81.45|83.65|81.45|0
1634658030000|2021-10-19 15:40:30|83.6|81.4|83.65|81.45|83.65|81.45|83.6|81.4|0
1634658040000|2021-10-19 15:40:40|83.6|81.4|83.6|81.4|83.6|81.4|83.6|81.4|0
1634658060000|2021-10-19 15:41:00|83.55|81.35|83.55|81.35|83.55|81.35|83.5|81.3|0
1634658070000|2021-10-19 15:41:10|83.53|81.33|83.5|81.3|83.53|81.33|83.5|81.3|0
1634658100000|2021-10-19 15:41:40|83.55|81.35|83.45|81.25|83.55|81.35|83.45|81.25|0
1634658110000|2021-10-19 15:41:50|83.5|81.3|83.4|81.2|83.5|81.3|83.4|81.2|0
1634658120000|2021-10-19 15:42:00|83.5|81.3|83.45|81.25|83.5|81.3|83.45|81.25|0
1634658130000|2021-10-19 15:42:10|83.4|81.2|83.4|81.2|83.4|81.2|83.4|81.2|0
1634658140000|2021-10-19 15:42:20|83.45|81.25|83.5|81.3|83.5|81.3|83.45|81.25|0
1634658150000|2021-10-19 15:42:30|83.45|81.25|83.5|81.3|83.5|81.3|83.45|81.25|0
1634658160000|2021-10-19 15:42:40|83.55|81.35|83.6|81.4|83.6|81.4|83.55|81.35|0
1634658170000|2021-10-19 15:42:50|83.55|81.35|83.55|81.35|83.55|81.35|83.55|81.35|0
1634658180000|2021-10-19 15:43:00|83.5|81.3|83.45|81.25|83.5|81.3|83.45|81.25|0
1634658200000|2021-10-19 15:43:20|83.5|81.3|83.5|81.3|83.5|81.3|83.45|81.25|0
1634658220000|2021-10-19 15:43:40|83.45|81.25|83.45|81.25|83.45|81.25|83.4|81.2|0
1634658230000|2021-10-19 15:43:50|83.4|81.2|83.4|81.2|83.4|81.2|83.4|81.2|0
1634658240000|2021-10-19 15:44:00|83.35|81.15|83.3|81.1|83.35|81.15|83.3|81.1|0
1634658250000|2021-10-19 15:44:10|83.28|81.08|83.25|81.05|83.28|81.08|83.2|81|0
1634658260000|2021-10-19 15:44:20|83.3|81.1|83.35|81.15|83.35|81.15|83.3|81.1|0
1634658270000|2021-10-19 15:44:30|83.4|81.2|83.35|81.15|83.4|81.2|83.35|81.15|0
1634658290000|2021-10-19 15:44:50|83.3|81.1|83.3|81.1|83.3|81.1|83.3|81.1|0
1634658300000|2021-10-19 15:45:00|83.25|81.05|83.3|81.1|83.3|81.1|83.25|81.05|0
1634658310000|2021-10-19 15:45:10|83.25|81.05|83.25|81.05|83.25|81.05|83.25|81.05|0
1634658320000|2021-10-19 15:45:20|83.2|81|83.2|81|83.2|81|83.2|81|0
1634658330000|2021-10-19 15:45:30|83.25|81.05|83.2|81|83.25|81.05|83.15|80.95|0
1634658340000|2021-10-19 15:45:40|83.25|81.05|83.25|81.05|83.25|81.05|83.25|81.05|0
1634658350000|2021-10-19 15:45:50|83.3|81.1|83.3|81.1|83.3|81.1|83.3|81.1|0
1634658360000|2021-10-19 15:46:00|83.35|81.15|83.3|81.1|83.4|81.2|83.3|81.1|0
1634658370000|2021-10-19 15:46:10|83.25|81.05|83.25|81.05|83.3|81.1|83.25|81.05|0
1634658380000|2021-10-19 15:46:20|83.3|81.1|83.3|81.1|83.3|81.1|83.3|81.1|0
1634658400000|2021-10-19 15:46:40|83.25|81.05|83.3|81.1|83.3|81.1|83.2|81|0
1634658410000|2021-10-19 15:46:50|83.25|81.05|83.25|81.05|83.25|81.05|83.25|81.05|0
1634658420000|2021-10-19 15:47:00|83.2|81|83.2|81|83.25|81.05|83.2|81|0
1634658430000|2021-10-19 15:47:10|83.15|80.95|83.1|80.9|83.15|80.95|83.1|80.9|0
1634658440000|2021-10-19 15:47:20|83.15|80.95|83.15|80.95|83.15|80.95|83.15|80.95|0
1634658460000|2021-10-19 15:47:40|83.1|80.9|83.1|80.9|83.1|80.9|83.1|80.9|0
1634658470000|2021-10-19 15:47:50|83.15|80.95|83.15|80.95|83.15|80.95|83.15|80.95|0
1634658480000|2021-10-19 15:48:00|83.1|80.9|83.15|80.95|83.15|80.95|83.1|80.9|0
1634658500000|2021-10-19 15:48:20|83.1|80.9|83.1|80.9|83.1|80.9|83.1|80.9|0
1634658510000|2021-10-19 15:48:30|83.05|80.85|83.2|81|83.2|81|83.05|80.85|0
1634658520000|2021-10-19 15:48:40|83.25|81.05|83.3|81.1|83.3|81.1|83.25|81.05|0
1634658530000|2021-10-19 15:48:50|83.35|81.15|83.3|81.1|83.35|81.15|83.3|81.1|0
1634658540000|2021-10-19 15:49:00|83.35|81.15|83.2|81|83.35|81.15|83.2|81|0
1634658550000|2021-10-19 15:49:10|83.15|80.95|83.15|80.95|83.15|80.95|83.15|80.95|0
1634658560000|2021-10-19 15:49:20|83.2|81|83.15|80.95|83.2|81|83.15|80.95|0
1634658570000|2021-10-19 15:49:30|83.1|80.9|83.1|80.9|83.1|80.9|83.1|80.9|0
1634658580000|2021-10-19 15:49:40|83.15|80.95|83.15|80.95|83.15|80.95|83.15|80.95|0
1634658590000|2021-10-19 15:49:50|83.1|80.9|83.1|80.9|83.1|80.9|83.1|80.9|0
1634658600000|2021-10-19 15:50:00|83.05|80.85|83.1|80.9|83.1|80.9|83.05|80.85|0
1634658610000|2021-10-19 15:50:10|83.15|80.95|83.1|80.9|83.15|80.95|83.1|80.9|0
1634658620000|2021-10-19 15:50:20|83.05|80.85|83.2|81|83.2|81|83.05|80.85|0
1634658640000|2021-10-19 15:50:40|83.15|80.95|83.15|80.95|83.15|80.95|83.15|80.95|0
1634658660000|2021-10-19 15:51:00|83.2|81|83.2|81|83.2|81|83.15|80.95|0
1634658670000|2021-10-19 15:51:10|83.25|81.05|83.25|81.05|83.25|81.05|83.25|81.05|0
1634658680000|2021-10-19 15:51:20|83.2|81|83.2|81|83.2|81|83.2|81|0
1634658690000|2021-10-19 15:51:30|83.15|80.95|83.15|80.95|83.15|80.95|83.1|80.9|0
1634658700000|2021-10-19 15:51:40|83.1|80.9|83.1|80.9|83.1|80.9|83.1|80.9|0
1634658720000|2021-10-19 15:52:00|83.15|80.95|83.1|80.9|83.15|80.95|83.1|80.9|0
1634658730000|2021-10-19 15:52:10|83.15|80.95|83.1|80.9|83.15|80.95|83.1|80.9|0
1634658740000|2021-10-19 15:52:20|83.05|80.85|83.05|80.85|83.1|80.9|83.05|80.85|0
1634658750000|2021-10-19 15:52:30|83|80.8|83|80.8|83|80.8|82.95|80.75|0
1634658760000|2021-10-19 15:52:40|82.95|80.75|82.95|80.75|82.95|80.75|82.95|80.75|0
1634658770000|2021-10-19 15:52:50|83|80.8|83.05|80.85|83.05|80.85|83|80.8|0
1634658780000|2021-10-19 15:53:00|83.15|80.95|83.25|81.05|83.25|81.05|83.15|80.95|0
1634658790000|2021-10-19 15:53:10|83.2|81|83.3|81.1|83.3|81.1|83.2|81|0
1634658800000|2021-10-19 15:53:20|83.35|81.15|83.35|81.15|83.35|81.15|83.35|81.15|0
1634658810000|2021-10-19 15:53:30|83.3|81.1|83.3|81.1|83.3|81.1|83.3|81.1|0
1634658820000|2021-10-19 15:53:40|83.25|81.05|83.25|81.05|83.25|81.05|83.25|81.05|0
1634658830000|2021-10-19 15:53:50|83.2|81|83.25|81.05|83.25|81.05|83.2|81|0
1634658840000|2021-10-19 15:54:00|83.22|81.02|83.2|81|83.22|81.02|83.2|81|0
1634658850000|2021-10-19 15:54:10|83.15|80.95|83.15|80.95|83.15|80.95|83.1|80.9|0
1634658860000|2021-10-19 15:54:20|83.1|80.9|83.1|80.9|83.1|80.9|83.1|80.9|0
1634658870000|2021-10-19 15:54:30|83.15|80.95|83.1|80.9|83.15|80.95|83.1|80.9|0
1634658900000|2021-10-19 15:55:00|83.15|80.95|83.15|80.95|83.15|80.95|83.15|80.95|0
1634658930000|2021-10-19 15:55:30|83.2|81|83.1|80.9|83.2|81|83.1|80.9|0
1634658940000|2021-10-19 15:55:40|83.15|80.95|83.2|81|83.2|81|83.15|80.95|0
1634658950000|2021-10-19 15:55:50|83.25|81.05|83.25|81.05|83.25|81.05|83.2|81|0
1634658960000|2021-10-19 15:56:00|83.2|81|83.2|81|83.2|81|83.2|81|0
1634658970000|2021-10-19 15:56:10|83.15|80.95|83.15|80.95|83.15|80.95|83.15|80.95|0
1634658990000|2021-10-19 15:56:30|83.2|81|83.15|80.95|83.2|81|83.15|80.95|0
1634659000000|2021-10-19 15:56:40|83.2|81|83.2|81|83.2|81|83.2|81|0
1634659010000|2021-10-19 15:56:50|83.25|81.05|83.25|81.05|83.25|81.05|83.25|81.05|0
1634659020000|2021-10-19 15:57:00|83.2|81|83.2|81|83.2|81|83.2|81|0
1634659030000|2021-10-19 15:57:10|83.15|80.95|83.15|80.95|83.15|80.95|83.15|80.95|0
1634659050000|2021-10-19 15:57:30|83.2|81|83.2|81|83.2|81|83.2|81|0
1634659060000|2021-10-19 15:57:40|83.25|81.05|83.2|81|83.25|81.05|83.2|81|0
1634659070000|2021-10-19 15:57:50|83.1|80.9|83.1|80.9|83.1|80.9|83.1|80.9|0
1634659080000|2021-10-19 15:58:00|83.05|80.85|83.05|80.85|83.05|80.85|83.05|80.85|0
1634659100000|2021-10-19 15:58:20|83|80.8|82.95|80.75|83|80.8|82.95|80.75|0
1634659110000|2021-10-19 15:58:30|82.85|80.65|82.8|80.6|82.85|80.65|82.8|80.6|0
1634659120000|2021-10-19 15:58:40|82.85|80.65|82.9|80.7|82.9|80.7|82.85|80.65|0
1634659130000|2021-10-19 15:58:50|82.95|80.75|82.95|80.75|82.95|80.75|82.95|80.75|0
1634659140000|2021-10-19 15:59:00|83|80.8|83.1|80.9|83.1|80.9|83|80.8|0
1634659160000|2021-10-19 15:59:20|83.05|80.85|82.95|80.75|83.05|80.85|82.95|80.75|0
1634659170000|2021-10-19 15:59:30|83.05|80.85|83.05|80.85|83.05|80.85|83.05|80.85|0
1634659180000|2021-10-19 15:59:40|83|80.8|83|80.8|83.05|80.85|83|80.8|0
1634659200000|2021-10-19 16:00:00|83.05|80.85|83.05|80.85|83.05|80.85|83.05|80.85|0
1634659210000|2021-10-19 16:00:10|83.1|80.9|83.25|81.05|83.25|81.05|83.1|80.9|0
1634659220000|2021-10-19 16:00:20|83.2|81|83.2|81|83.2|81|83.2|81|0
1634659230000|2021-10-19 16:00:30|83.35|81.15|83.3|81.1|83.35|81.15|83.3|81.1|0
1634659240000|2021-10-19 16:00:40|83.35|81.15|83.3|81.1|83.35|81.15|83.3|81.1|0
1634659250000|2021-10-19 16:00:50|83.25|81.05|83.25|81.05|83.25|81.05|83.25|81.05|0
1634659260000|2021-10-19 16:01:00|83.2|81|83.15|80.95|83.2|81|83.15|80.95|0
1634659270000|2021-10-19 16:01:10|83.2|81|83.2|81|83.2|81|83.2|81|0
1634659280000|2021-10-19 16:01:20|83.15|80.95|83.1|80.9|83.15|80.95|83.1|80.9|0
1634659300000|2021-10-19 16:01:40|83.15|80.95|83.1|80.9|83.15|80.95|83.1|80.9|0
1634659310000|2021-10-19 16:01:50|83.15|80.95|83.2|81|83.2|81|83.15|80.95|0
1634659320000|2021-10-19 16:02:00|83.15|80.95|83.25|81.05|83.25|81.05|83.15|80.95|0
1634659330000|2021-10-19 16:02:10|83.29|81.09|83.29|81.09|83.29|81.09|83.29|81.09|0
1634659340000|2021-10-19 16:02:20|83.24|81.04|83.24|81.04|83.24|81.04|83.24|81.04|0
1634659350000|2021-10-19 16:02:30|83.2|81|83.24|81.04|83.24|81.04|83.2|81|0
1634659360000|2021-10-19 16:02:40|83.2|81|83.15|80.95|83.2|81|83.15|80.95|0
1634659390000|2021-10-19 16:03:10|83.19|80.99|83.34|81.14|83.34|81.14|83.19|80.99|0
1634659400000|2021-10-19 16:03:20|83.39|81.19|83.34|81.14|83.39|81.19|83.34|81.14|0
1634659410000|2021-10-19 16:03:30|83.39|81.19|83.39|81.19|83.39|81.19|83.34|81.14|0
1634659420000|2021-10-19 16:03:40|83.34|81.14|83.34|81.14|83.34|81.14|83.34|81.14|0
1634659430000|2021-10-19 16:03:50|83.29|81.09|83.29|81.09|83.34|81.14|83.29|81.09|0
1634659440000|2021-10-19 16:04:00|83.34|81.14|83.29|81.09|83.34|81.14|83.29|81.09|0
1634659450000|2021-10-19 16:04:10|83.24|81.04|83.24|81.04|83.24|81.04|83.24|81.04|0
1634659460000|2021-10-19 16:04:20|83.29|81.09|83.29|81.09|83.29|81.09|83.29|81.09|0
1634659470000|2021-10-19 16:04:30|83.24|81.04|83.24|81.04|83.24|81.04|83.24|81.04|0
1634659480000|2021-10-19 16:04:40|83.19|80.99|83.19|80.99|83.19|80.99|83.19|80.99|0
1634659520000|2021-10-19 16:05:20|83.24|81.04|83.24|81.04|83.24|81.04|83.24|81.04|0
1634659530000|2021-10-19 16:05:30|83.19|80.99|83.24|81.04|83.24|81.04|83.19|80.99|0
1634659540000|2021-10-19 16:05:40|83.19|80.99|83.19|80.99|83.19|80.99|83.19|80.99|0
1634659550000|2021-10-19 16:05:50|83.24|81.04|83.19|80.99|83.24|81.04|83.19|80.99|0
1634659560000|2021-10-19 16:06:00|83.14|80.94|83.19|80.99|83.19|80.99|83.14|80.94|0
1634659570000|2021-10-19 16:06:10|83.24|81.04|83.19|80.99|83.24|81.04|83.19|80.99|0
1634659590000|2021-10-19 16:06:30|83.24|81.04|83.24|81.04|83.24|81.04|83.24|81.04|0
1634659620000|2021-10-19 16:07:00|83.19|80.99|83.24|81.04|83.24|81.04|83.19|80.99|0
1634659630000|2021-10-19 16:07:10|83.19|80.99|83.19|80.99|83.19|80.99|83.19|80.99|0
1634659640000|2021-10-19 16:07:20|83.14|80.94|83.14|80.94|83.14|80.94|83.14|80.94|0
1634659660000|2021-10-19 16:07:40|83.09|80.89|83.14|80.94|83.14|80.94|83.09|80.89|0
1634659680000|2021-10-19 16:08:00|83.09|80.89|83.14|80.94|83.14|80.94|83.09|80.89|0
1634659710000|2021-10-19 16:08:30|83.09|80.89|83.09|80.89|83.14|80.94|83.09|80.89|0
1634659720000|2021-10-19 16:08:40|83.04|80.84|83.04|80.84|83.04|80.84|83.04|80.84|0
1634659740000|2021-10-19 16:09:00|83.09|80.89|83.09|80.89|83.09|80.89|83.09|80.89|0
1634659750000|2021-10-19 16:09:10|83.14|80.94|83.14|80.94|83.14|80.94|83.14|80.94|0
1634659760000|2021-10-19 16:09:20|83.09|80.89|83.09|80.89|83.09|80.89|83.09|80.89|0
1634659770000|2021-10-19 16:09:30|83.14|80.94|83.14|80.94|83.14|80.94|83.14|80.94|0
1634659780000|2021-10-19 16:09:40|83.09|80.89|83.09|80.89|83.09|80.89|83.09|80.89|0
1634659800000|2021-10-19 16:10:00|83.04|80.84|83.04|80.84|83.09|80.89|83.04|80.84|0
1634659820000|2021-10-19 16:10:20|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1634659850000|2021-10-19 16:10:50|83.04|80.84|83.04|80.84|83.04|80.84|83.04|80.84|0
1634659870000|2021-10-19 16:11:10|83.09|80.89|83.04|80.84|83.09|80.89|83.04|80.84|0
1634659900000|2021-10-19 16:11:40|82.99|80.79|83.04|80.84|83.04|80.84|82.99|80.79|0
1634659910000|2021-10-19 16:11:50|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1634659930000|2021-10-19 16:12:10|82.94|80.74|82.94|80.74|82.94|80.74|82.94|80.74|0
1634659940000|2021-10-19 16:12:20|82.89|80.69|82.89|80.69|82.89|80.69|82.89|80.69|0
1634659950000|2021-10-19 16:12:30|82.84|80.64|82.79|80.59|82.84|80.64|82.79|80.59|0
1634659960000|2021-10-19 16:12:40|82.84|80.64|82.84|80.64|82.84|80.64|82.84|80.64|0
1634659980000|2021-10-19 16:13:00|82.89|80.69|82.89|80.69|82.89|80.69|82.89|80.69|0
1634659990000|2021-10-19 16:13:10|82.94|80.74|82.94|80.74|82.94|80.74|82.94|80.74|0
1634660000000|2021-10-19 16:13:20|82.89|80.69|82.79|80.59|82.89|80.69|82.79|80.59|0
1634660010000|2021-10-19 16:13:30|82.84|80.64|82.84|80.64|82.84|80.64|82.84|80.64|0
1634660030000|2021-10-19 16:13:50|82.79|80.59|82.79|80.59|82.79|80.59|82.79|80.59|0
1634660040000|2021-10-19 16:14:00|82.74|80.54|82.79|80.59|82.79|80.59|82.74|80.54|0
1634660070000|2021-10-19 16:14:30|82.74|80.54|82.74|80.54|82.79|80.59|82.74|80.54|0
1634660080000|2021-10-19 16:14:40|82.79|80.59|82.79|80.59|82.79|80.59|82.79|80.59|0
1634660100000|2021-10-19 16:15:00|82.74|80.54|82.79|80.59|82.79|80.59|82.74|80.54|0
1634660110000|2021-10-19 16:15:10|82.84|80.64|82.84|80.64|82.84|80.64|82.84|80.64|0
1634660140000|2021-10-19 16:15:40|82.79|80.59|82.79|80.59|82.79|80.59|82.79|80.59|0
1634660160000|2021-10-19 16:16:00|82.84|80.64|82.84|80.64|82.84|80.64|82.84|80.64|0
1634660200000|2021-10-19 16:16:40|82.79|80.59|82.84|80.64|82.84|80.64|82.79|80.59|0
1634660210000|2021-10-19 16:16:50|82.79|80.59|82.79|80.59|82.79|80.59|82.79|80.59|0
1634660220000|2021-10-19 16:17:00|82.74|80.54|82.74|80.54|82.74|80.54|82.74|80.54|0
1634660230000|2021-10-19 16:17:10|82.79|80.59|82.79|80.59|82.79|80.59|82.79|80.59|0
1634660240000|2021-10-19 16:17:20|82.74|80.54|82.74|80.54|82.74|80.54|82.74|80.54|0
1634660250000|2021-10-19 16:17:30|82.69|80.49|82.64|80.44|82.69|80.49|82.64|80.44|0
1634660260000|2021-10-19 16:17:40|82.69|80.49|82.74|80.54|82.74|80.54|82.69|80.49|0
1634660270000|2021-10-19 16:17:50|82.69|80.49|82.79|80.59|82.79|80.59|82.69|80.49|0
1634660280000|2021-10-19 16:18:00|82.74|80.54|82.74|80.54|82.74|80.54|82.74|80.54|0
1634660310000|2021-10-19 16:18:30|82.69|80.49|82.74|80.54|82.74|80.54|82.69|80.49|0
1634660320000|2021-10-19 16:18:40|82.79|80.59|82.79|80.59|82.79|80.59|82.79|80.59|0
1634660330000|2021-10-19 16:18:50|82.74|80.54|82.74|80.54|82.74|80.54|82.74|80.54|0
1634660370000|2021-10-19 16:19:30|82.79|80.59|82.79|80.59|82.79|80.59|82.79|80.59|0
1634660380000|2021-10-19 16:19:40|82.84|80.64|82.84|80.64|82.84|80.64|82.84|80.64|0
1634660410000|2021-10-19 16:20:10|82.89|80.69|82.84|80.64|82.89|80.69|82.84|80.64|0
1634660420000|2021-10-19 16:20:20|82.79|80.59|82.79|80.59|82.79|80.59|82.79|80.59|0
1634660430000|2021-10-19 16:20:30|82.84|80.64|82.84|80.64|82.84|80.64|82.79|80.59|0
1634660440000|2021-10-19 16:20:40|82.89|80.69|82.94|80.74|82.94|80.74|82.89|80.69|0
1634660450000|2021-10-19 16:20:50|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1634660460000|2021-10-19 16:21:00|83.04|80.84|82.99|80.79|83.04|80.84|82.99|80.79|0
1634660480000|2021-10-19 16:21:20|82.94|80.74|82.94|80.74|82.99|80.79|82.94|80.74|0
1634660490000|2021-10-19 16:21:30|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1634660500000|2021-10-19 16:21:40|83.04|80.84|83.09|80.89|83.09|80.89|83.04|80.84|0
1634660530000|2021-10-19 16:22:10|83.04|80.84|83.04|80.84|83.04|80.84|83.04|80.84|0
1634660550000|2021-10-19 16:22:30|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1634660600000|2021-10-19 16:23:20|83.04|80.84|83.04|80.84|83.04|80.84|83.04|80.84|0
1634660620000|2021-10-19 16:23:40|83.09|80.89|83.14|80.94|83.14|80.94|83.09|80.89|0
1634660630000|2021-10-19 16:23:50|83.09|80.89|83.09|80.89|83.09|80.89|83.09|80.89|0
1634660640000|2021-10-19 16:24:00|83.14|80.94|83.11|80.91|83.14|80.94|83.09|80.89|0
1634660650000|2021-10-19 16:24:10|83.09|80.89|83.09|80.89|83.14|80.94|83.09|80.89|0
1634660730000|2021-10-19 16:25:30|83.14|80.94|83.18|80.98|83.18|80.98|83.14|80.94|0
1634660740000|2021-10-19 16:25:40|83.14|80.94|83.14|80.94|83.14|80.94|83.14|80.94|0
1634660760000|2021-10-19 16:26:00|83.13|80.93|83.13|80.93|83.13|80.93|83.13|80.93|0
1634660770000|2021-10-19 16:26:10|83.18|80.98|83.13|80.93|83.18|80.98|83.13|80.93|0
1634660780000|2021-10-19 16:26:20|83.09|80.89|83.09|80.89|83.09|80.89|83.09|80.89|0
1634660790000|2021-10-19 16:26:30|83.13|80.93|83.13|80.93|83.13|80.93|83.13|80.93|0
1634660810000|2021-10-19 16:26:50|83.08|80.88|83.08|80.88|83.08|80.88|83.08|80.88|0
1634660830000|2021-10-19 16:27:10|83.13|80.93|83.13|80.93|83.13|80.93|83.13|80.93|0
1634660850000|2021-10-19 16:27:30|83.18|80.98|83.18|80.98|83.18|80.98|83.18|80.98|0
1634660860000|2021-10-19 16:27:40|83.23|81.03|83.23|81.03|83.23|81.03|83.23|81.03|0
1634660870000|2021-10-19 16:27:50|83.18|80.98|83.23|81.03|83.23|81.03|83.18|80.98|0
1634660880000|2021-10-19 16:28:00|83.18|80.98|83.23|81.03|83.23|81.03|83.18|80.98|0
1634660890000|2021-10-19 16:28:10|83.18|80.98|83.13|80.93|83.18|80.98|83.13|80.93|0
1634660910000|2021-10-19 16:28:30|83.18|80.98|83.18|80.98|83.18|80.98|83.18|80.98|0
1634660930000|2021-10-19 16:28:50|83.13|80.93|83.13|80.93|83.13|80.93|83.13|80.93|0
1634660940000|2021-10-19 16:29:00|83.18|80.98|83.13|80.93|83.18|80.98|83.13|80.93|0
1634660950000|2021-10-19 16:29:10|83.08|80.88|83.08|80.88|83.08|80.88|83.08|80.88|0
1634660960000|2021-10-19 16:29:20|83.03|80.83|83.03|80.83|83.03|80.83|83.03|80.83|0
1634660980000|2021-10-19 16:29:40|82.98|80.78|83.03|80.83|83.03|80.83|82.98|80.78|0
1634661000000|2021-10-19 16:30:00|82.98|80.78|83.03|80.83|83.03|80.83|82.98|80.78|0
1634661010000|2021-10-19 16:30:10|82.98|80.78|82.96|80.76|82.98|80.78|82.96|80.76|0
1634661020000|2021-10-19 16:30:20|82.93|80.73|82.84|80.64|82.93|80.73|82.84|80.64|0
1634661040000|2021-10-19 16:30:40|82.79|80.59|82.84|80.64|82.84|80.64|82.79|80.59|0
1634661050000|2021-10-19 16:30:50|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634661060000|2021-10-19 16:31:00|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634661070000|2021-10-19 16:31:10|82.93|80.73|82.93|80.73|82.93|80.73|82.88|80.68|0
1634661080000|2021-10-19 16:31:20|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634661090000|2021-10-19 16:31:30|82.93|80.73|82.98|80.78|82.98|80.78|82.93|80.73|0
1634661100000|2021-10-19 16:31:40|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634661110000|2021-10-19 16:31:50|82.98|80.78|82.93|80.73|82.98|80.78|82.93|80.73|0
1634661120000|2021-10-19 16:32:00|82.91|80.71|82.93|80.73|82.93|80.73|82.91|80.71|0
1634661130000|2021-10-19 16:32:10|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634661160000|2021-10-19 16:32:40|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634661170000|2021-10-19 16:32:50|82.88|80.68|82.93|80.73|82.93|80.73|82.88|80.68|0
1634661180000|2021-10-19 16:33:00|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634661190000|2021-10-19 16:33:10|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634661200000|2021-10-19 16:33:20|82.88|80.68|82.88|80.68|82.93|80.73|82.88|80.68|0
1634661210000|2021-10-19 16:33:30|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634661230000|2021-10-19 16:33:50|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634661260000|2021-10-19 16:34:20|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634661270000|2021-10-19 16:34:30|82.98|80.78|82.98|80.78|82.98|80.78|82.98|80.78|0
1634661280000|2021-10-19 16:34:40|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634661300000|2021-10-19 16:35:00|82.98|80.78|82.93|80.73|82.98|80.78|82.93|80.73|0
1634661330000|2021-10-19 16:35:30|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634661350000|2021-10-19 16:35:50|82.93|80.73|82.88|80.68|82.93|80.73|82.88|80.68|0
1634661360000|2021-10-19 16:36:00|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634661370000|2021-10-19 16:36:10|82.88|80.68|82.78|80.58|82.88|80.68|82.78|80.58|0
1634661380000|2021-10-19 16:36:20|82.73|80.53|82.78|80.58|82.78|80.58|82.73|80.53|0
1634661390000|2021-10-19 16:36:30|82.88|80.68|82.93|80.73|82.93|80.73|82.88|80.68|0
1634661400000|2021-10-19 16:36:40|82.88|80.68|82.93|80.73|82.93|80.73|82.88|80.68|0
1634661420000|2021-10-19 16:37:00|82.88|80.68|82.83|80.63|82.88|80.68|82.83|80.63|0
1634661430000|2021-10-19 16:37:10|82.88|80.68|82.88|80.68|82.88|80.68|82.83|80.63|0
1634661440000|2021-10-19 16:37:20|82.83|80.63|82.88|80.68|82.88|80.68|82.83|80.63|0
1634661460000|2021-10-19 16:37:40|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634661470000|2021-10-19 16:37:50|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1634661480000|2021-10-19 16:38:00|82.73|80.53|82.78|80.58|82.78|80.58|82.73|80.53|0
1634661490000|2021-10-19 16:38:10|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634661510000|2021-10-19 16:38:30|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634661530000|2021-10-19 16:38:50|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634661540000|2021-10-19 16:39:00|82.88|80.68|82.83|80.63|82.88|80.68|82.83|80.63|0
1634661560000|2021-10-19 16:39:20|82.88|80.68|82.83|80.63|82.88|80.68|82.83|80.63|0
1634661580000|2021-10-19 16:39:40|82.78|80.58|82.83|80.63|82.83|80.63|82.78|80.58|0
1634661600000|2021-10-19 16:40:00|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1634661610000|2021-10-19 16:40:10|82.83|80.63|82.83|80.63|82.83|80.63|82.78|80.58|0
1634661630000|2021-10-19 16:40:30|82.78|80.58|82.83|80.63|82.83|80.63|82.78|80.58|0
1634661640000|2021-10-19 16:40:40|82.78|80.58|82.83|80.63|82.83|80.63|82.78|80.58|0
1634661650000|2021-10-19 16:40:50|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1634661670000|2021-10-19 16:41:10|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1634661680000|2021-10-19 16:41:20|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1634661690000|2021-10-19 16:41:30|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634661700000|2021-10-19 16:41:40|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1634661710000|2021-10-19 16:41:50|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634661730000|2021-10-19 16:42:10|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1634661740000|2021-10-19 16:42:20|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634661750000|2021-10-19 16:42:30|82.88|80.68|82.83|80.63|82.88|80.68|82.83|80.63|0
1634661770000|2021-10-19 16:42:50|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1634661780000|2021-10-19 16:43:00|82.83|80.63|82.78|80.58|82.83|80.63|82.78|80.58|0
1634661830000|2021-10-19 16:43:50|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1634661880000|2021-10-19 16:44:40|82.68|80.48|82.68|80.48|82.68|80.48|82.68|80.48|0
1634661890000|2021-10-19 16:44:50|82.73|80.53|82.68|80.48|82.73|80.53|82.68|80.48|0
1634661900000|2021-10-19 16:45:00|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1634661910000|2021-10-19 16:45:10|82.68|80.48|82.68|80.48|82.68|80.48|82.68|80.48|0
1634661930000|2021-10-19 16:45:30|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1634661960000|2021-10-19 16:46:00|82.68|80.48|82.68|80.48|82.68|80.48|82.68|80.48|0
1634661970000|2021-10-19 16:46:10|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1634661980000|2021-10-19 16:46:20|82.68|80.48|82.68|80.48|82.73|80.53|82.68|80.48|0
1634661990000|2021-10-19 16:46:30|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1634662000000|2021-10-19 16:46:40|82.68|80.48|82.68|80.48|82.68|80.48|82.68|80.48|0
1634662020000|2021-10-19 16:47:00|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1634662030000|2021-10-19 16:47:10|82.68|80.48|82.68|80.48|82.68|80.48|82.68|80.48|0
1634662060000|2021-10-19 16:47:40|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1634662070000|2021-10-19 16:47:50|82.68|80.48|82.73|80.53|82.73|80.53|82.68|80.48|0
1634662080000|2021-10-19 16:48:00|82.68|80.48|82.68|80.48|82.68|80.48|82.68|80.48|0
1634662100000|2021-10-19 16:48:20|82.63|80.43|82.63|80.43|82.63|80.43|82.63|80.43|0
1634662130000|2021-10-19 16:48:50|82.68|80.48|82.68|80.48|82.68|80.48|82.68|80.48|0
1634662140000|2021-10-19 16:49:00|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1634662150000|2021-10-19 16:49:10|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1634662160000|2021-10-19 16:49:20|82.73|80.53|82.78|80.58|82.78|80.58|82.73|80.53|0
1634662200000|2021-10-19 16:50:00|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634662210000|2021-10-19 16:50:10|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634662220000|2021-10-19 16:50:20|82.93|80.73|82.93|80.73|82.93|80.73|82.93|80.73|0
1634662250000|2021-10-19 16:50:50|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634662260000|2021-10-19 16:51:00|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634662270000|2021-10-19 16:51:10|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634662300000|2021-10-19 16:51:40|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634662310000|2021-10-19 16:51:50|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1634662320000|2021-10-19 16:52:00|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634662330000|2021-10-19 16:52:10|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634662340000|2021-10-19 16:52:20|82.87|80.67|82.87|80.67|82.87|80.67|82.87|80.67|0
1634662350000|2021-10-19 16:52:30|82.92|80.72|82.87|80.67|82.92|80.72|82.87|80.67|0
1634662360000|2021-10-19 16:52:40|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1634662370000|2021-10-19 16:52:50|82.87|80.67|82.83|80.63|82.87|80.67|82.83|80.63|0
1634662390000|2021-10-19 16:53:10|82.87|80.67|82.87|80.67|82.87|80.67|82.87|80.67|0
1634662440000|2021-10-19 16:54:00|82.82|80.62|82.87|80.67|82.87|80.67|82.82|80.62|0
1634662450000|2021-10-19 16:54:10|82.82|80.62|82.82|80.62|82.82|80.62|82.82|80.62|0
1634662470000|2021-10-19 16:54:30|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634662480000|2021-10-19 16:54:40|82.73|80.53|82.73|80.53|82.77|80.57|82.73|80.53|0
1634662490000|2021-10-19 16:54:50|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634662520000|2021-10-19 16:55:20|82.73|80.53|82.68|80.48|82.73|80.53|82.68|80.48|0
1634662540000|2021-10-19 16:55:40|82.63|80.43|82.63|80.43|82.63|80.43|82.63|80.43|0
1634662550000|2021-10-19 16:55:50|82.58|80.38|82.63|80.43|82.63|80.43|82.58|80.38|0
1634662570000|2021-10-19 16:56:10|82.58|80.38|82.58|80.38|82.58|80.38|82.58|80.38|0
1634662580000|2021-10-19 16:56:20|82.53|80.33|82.43|80.23|82.53|80.33|82.43|80.23|0
1634662610000|2021-10-19 16:56:50|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1634662620000|2021-10-19 16:57:00|82.33|80.13|82.38|80.18|82.43|80.23|82.33|80.13|0
1634662630000|2021-10-19 16:57:10|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634662650000|2021-10-19 16:57:30|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1634662680000|2021-10-19 16:58:00|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634662690000|2021-10-19 16:58:10|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1634662700000|2021-10-19 16:58:20|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634662710000|2021-10-19 16:58:30|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1634662720000|2021-10-19 16:58:40|82.33|80.13|82.38|80.18|82.38|80.18|82.33|80.13|0
1634662730000|2021-10-19 16:58:50|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634662740000|2021-10-19 16:59:00|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1634662750000|2021-10-19 16:59:10|82.43|80.23|82.43|80.23|82.43|80.23|82.43|80.23|0
1634662760000|2021-10-19 16:59:20|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1634662770000|2021-10-19 16:59:30|82.33|80.13|82.38|80.18|82.38|80.18|82.33|80.13|0
1634662790000|2021-10-19 16:59:50|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634662800000|2021-10-19 17:00:00|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1634662810000|2021-10-19 17:00:10|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634662820000|2021-10-19 17:00:20|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1634662830000|2021-10-19 17:00:30|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634662860000|2021-10-19 17:01:00|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1634662890000|2021-10-19 17:01:30|82.43|80.23|82.43|80.23|82.43|80.23|82.43|80.23|0
1634662900000|2021-10-19 17:01:40|82.38|80.18|82.38|80.18|82.38|80.18|82.38|80.18|0
1634662910000|2021-10-19 17:01:50|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634662920000|2021-10-19 17:02:00|82.28|80.08|82.43|80.23|82.43|80.23|82.28|80.08|0
1634662930000|2021-10-19 17:02:10|82.38|80.18|82.62|80.42|82.62|80.42|82.38|80.18|0
1634662940000|2021-10-19 17:02:20|82.57|80.37|82.67|80.47|82.67|80.47|82.57|80.37|0
1634662950000|2021-10-19 17:02:30|82.62|80.42|82.67|80.47|82.67|80.47|82.62|80.42|0
1634662960000|2021-10-19 17:02:40|82.72|80.52|82.77|80.57|82.77|80.57|82.72|80.52|0
1634662970000|2021-10-19 17:02:50|82.82|80.62|82.82|80.62|82.82|80.62|82.82|80.62|0
1634662980000|2021-10-19 17:03:00|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634662990000|2021-10-19 17:03:10|82.82|80.62|82.82|80.62|82.82|80.62|82.82|80.62|0
1634663000000|2021-10-19 17:03:20|82.87|80.67|82.87|80.67|82.87|80.67|82.87|80.67|0
1634663020000|2021-10-19 17:03:40|82.82|80.62|82.82|80.62|82.82|80.62|82.82|80.62|0
1634663040000|2021-10-19 17:04:00|82.77|80.57|82.72|80.52|82.77|80.57|82.72|80.52|0
1634663050000|2021-10-19 17:04:10|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1634663060000|2021-10-19 17:04:20|82.62|80.42|82.62|80.42|82.62|80.42|82.62|80.42|0
1634663070000|2021-10-19 17:04:30|82.67|80.47|82.62|80.42|82.67|80.47|82.62|80.42|0
1634663090000|2021-10-19 17:04:50|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1634663100000|2021-10-19 17:05:00|82.65|80.45|82.67|80.47|82.67|80.47|82.62|80.42|0
1634663120000|2021-10-19 17:05:20|82.82|80.62|82.82|80.62|82.82|80.62|82.82|80.62|0
1634663130000|2021-10-19 17:05:30|82.8|80.6|82.87|80.67|82.87|80.67|82.8|80.6|0
1634663150000|2021-10-19 17:05:50|82.92|80.72|82.92|80.72|82.92|80.72|82.92|80.72|0
1634663160000|2021-10-19 17:06:00|82.97|80.77|82.82|80.62|82.97|80.77|82.82|80.62|0
1634663170000|2021-10-19 17:06:10|82.77|80.57|82.82|80.62|82.82|80.62|82.77|80.57|0
1634663180000|2021-10-19 17:06:20|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634663200000|2021-10-19 17:06:40|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1634663210000|2021-10-19 17:06:50|82.67|80.47|82.67|80.47|82.72|80.52|82.67|80.47|0
1634663220000|2021-10-19 17:07:00|82.72|80.52|82.67|80.47|82.72|80.52|82.67|80.47|0
1634663230000|2021-10-19 17:07:10|82.72|80.52|82.72|80.52|82.72|80.52|82.67|80.47|0
1634663240000|2021-10-19 17:07:20|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634663270000|2021-10-19 17:07:50|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1634663290000|2021-10-19 17:08:10|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634663300000|2021-10-19 17:08:20|82.72|80.52|82.77|80.57|82.77|80.57|82.72|80.52|0
1634663310000|2021-10-19 17:08:30|82.72|80.52|82.72|80.52|82.77|80.57|82.72|80.52|0
1634663340000|2021-10-19 17:09:00|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634663360000|2021-10-19 17:09:20|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1634663390000|2021-10-19 17:09:50|82.77|80.57|82.72|80.52|82.77|80.57|82.72|80.52|0
1634663420000|2021-10-19 17:10:20|82.77|80.57|82.82|80.62|82.82|80.62|82.77|80.57|0
1634663430000|2021-10-19 17:10:30|82.77|80.57|82.82|80.62|82.82|80.62|82.77|80.57|0
1634663460000|2021-10-19 17:11:00|82.87|80.67|82.82|80.62|82.87|80.67|82.82|80.62|0
1634663470000|2021-10-19 17:11:10|82.77|80.57|82.82|80.62|82.82|80.62|82.77|80.57|0
1634663480000|2021-10-19 17:11:20|82.77|80.57|82.82|80.62|82.82|80.62|82.77|80.57|0
1634663510000|2021-10-19 17:11:50|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634663520000|2021-10-19 17:12:00|82.87|80.67|82.87|80.67|82.92|80.72|82.87|80.67|0
1634663540000|2021-10-19 17:12:20|82.92|80.72|82.92|80.72|82.92|80.72|82.87|80.67|0
1634663550000|2021-10-19 17:12:30|82.97|80.77|82.97|80.77|83.01|80.81|82.97|80.77|0
1634663560000|2021-10-19 17:12:40|82.92|80.72|82.92|80.72|82.92|80.72|82.92|80.72|0
1634663570000|2021-10-19 17:12:50|82.97|80.77|82.97|80.77|82.97|80.77|82.92|80.72|0
1634663580000|2021-10-19 17:13:00|83.01|80.81|82.97|80.77|83.01|80.81|82.97|80.77|0
1634663590000|2021-10-19 17:13:10|82.92|80.72|82.87|80.67|82.92|80.72|82.87|80.67|0
1634663600000|2021-10-19 17:13:20|82.82|80.62|82.82|80.62|82.87|80.67|82.82|80.62|0
1634663620000|2021-10-19 17:13:40|82.84|80.64|82.82|80.62|82.84|80.64|82.82|80.62|0
1634663630000|2021-10-19 17:13:50|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1634663640000|2021-10-19 17:14:00|82.72|80.52|82.62|80.42|82.72|80.52|82.62|80.42|0
1634663660000|2021-10-19 17:14:20|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1634663700000|2021-10-19 17:15:00|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1634663710000|2021-10-19 17:15:10|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1634663720000|2021-10-19 17:15:20|82.62|80.42|82.62|80.42|82.62|80.42|82.62|80.42|0
1634663730000|2021-10-19 17:15:30|82.67|80.47|82.67|80.47|82.67|80.47|82.62|80.42|0
1634663750000|2021-10-19 17:15:50|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1634663760000|2021-10-19 17:16:00|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1634663770000|2021-10-19 17:16:10|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1634663810000|2021-10-19 17:16:50|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1634663820000|2021-10-19 17:17:00|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1634663850000|2021-10-19 17:17:30|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1634663860000|2021-10-19 17:17:40|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1634663870000|2021-10-19 17:17:50|82.76|80.56|82.72|80.52|82.76|80.56|82.72|80.52|0
1634663880000|2021-10-19 17:18:00|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634663890000|2021-10-19 17:18:10|82.76|80.56|82.76|80.56|82.76|80.56|82.76|80.56|0
1634663900000|2021-10-19 17:18:20|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634663930000|2021-10-19 17:18:50|82.67|80.47|82.71|80.51|82.71|80.51|82.67|80.47|0
1634663990000|2021-10-19 17:19:50|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1634664020000|2021-10-19 17:20:20|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634664050000|2021-10-19 17:20:50|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1634664070000|2021-10-19 17:21:10|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634664080000|2021-10-19 17:21:20|82.76|80.56|82.71|80.51|82.76|80.56|82.71|80.51|0
1634664110000|2021-10-19 17:21:50|82.76|80.56|82.71|80.51|82.76|80.56|82.71|80.51|0
1634664120000|2021-10-19 17:22:00|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1634664130000|2021-10-19 17:22:10|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634664140000|2021-10-19 17:22:20|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1634664150000|2021-10-19 17:22:30|82.61|80.41|82.61|80.41|82.66|80.46|82.61|80.41|0
1634664160000|2021-10-19 17:22:40|82.56|80.36|82.56|80.36|82.56|80.36|82.56|80.36|0
1634664180000|2021-10-19 17:23:00|82.51|80.31|82.51|80.31|82.51|80.31|82.51|80.31|0
1634664220000|2021-10-19 17:23:40|82.47|80.27|82.47|80.27|82.47|80.27|82.47|80.27|0
1634664230000|2021-10-19 17:23:50|82.42|80.22|82.42|80.22|82.42|80.22|82.42|80.22|0
1634664240000|2021-10-19 17:24:00|82.47|80.27|82.51|80.31|82.51|80.31|82.47|80.27|0
1634664250000|2021-10-19 17:24:10|82.47|80.27|82.51|80.31|82.51|80.31|82.47|80.27|0
1634664270000|2021-10-19 17:24:30|82.46|80.26|82.49|80.29|82.49|80.29|82.46|80.26|0
1634664280000|2021-10-19 17:24:40|82.46|80.26|82.46|80.26|82.46|80.26|82.46|80.26|0
1634664290000|2021-10-19 17:24:50|82.51|80.31|82.51|80.31|82.51|80.31|82.51|80.31|0
1634664300000|2021-10-19 17:25:00|82.56|80.36|82.56|80.36|82.56|80.36|82.56|80.36|0
1634664310000|2021-10-19 17:25:10|82.61|80.41|82.66|80.46|82.66|80.46|82.61|80.41|0
1634664340000|2021-10-19 17:25:40|82.71|80.51|82.76|80.56|82.76|80.56|82.71|80.51|0
1634664350000|2021-10-19 17:25:50|82.81|80.61|82.86|80.66|82.86|80.66|82.81|80.61|0
1634664360000|2021-10-19 17:26:00|82.81|80.61|82.81|80.61|82.81|80.61|82.81|80.61|0
1634664370000|2021-10-19 17:26:10|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634664380000|2021-10-19 17:26:20|82.81|80.61|82.81|80.61|82.81|80.61|82.81|80.61|0
1634664410000|2021-10-19 17:26:50|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634664420000|2021-10-19 17:27:00|82.81|80.61|82.86|80.66|82.86|80.66|82.81|80.61|0
1634664430000|2021-10-19 17:27:10|82.84|80.64|82.84|80.64|82.84|80.64|82.84|80.64|0
1634664440000|2021-10-19 17:27:20|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634664480000|2021-10-19 17:28:00|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634664490000|2021-10-19 17:28:10|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634664530000|2021-10-19 17:28:50|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634664540000|2021-10-19 17:29:00|82.86|80.66|82.91|80.71|82.91|80.71|82.86|80.66|0
1634664550000|2021-10-19 17:29:10|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634664570000|2021-10-19 17:29:30|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634664580000|2021-10-19 17:29:40|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634664590000|2021-10-19 17:29:50|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634664600000|2021-10-19 17:30:00|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634664630000|2021-10-19 17:30:30|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634664640000|2021-10-19 17:30:40|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1634664650000|2021-10-19 17:30:50|82.86|80.66|82.96|80.76|82.96|80.76|82.86|80.66|0
1634664660000|2021-10-19 17:31:00|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634664670000|2021-10-19 17:31:10|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634664690000|2021-10-19 17:31:30|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634664710000|2021-10-19 17:31:50|82.86|80.66|82.81|80.61|82.86|80.66|82.81|80.61|0
1634664720000|2021-10-19 17:32:00|82.86|80.66|82.81|80.61|82.86|80.66|82.81|80.61|0
1634664730000|2021-10-19 17:32:10|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634664740000|2021-10-19 17:32:20|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634664750000|2021-10-19 17:32:30|82.86|80.66|82.91|80.71|82.91|80.71|82.86|80.66|0
1634664760000|2021-10-19 17:32:40|82.86|80.66|82.91|80.71|82.91|80.71|82.86|80.66|0
1634664780000|2021-10-19 17:33:00|82.96|80.76|82.91|80.71|82.96|80.76|82.91|80.71|0
1634664810000|2021-10-19 17:33:30|82.86|80.66|82.81|80.61|82.86|80.66|82.81|80.61|0
1634664830000|2021-10-19 17:33:50|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634664840000|2021-10-19 17:34:00|82.81|80.61|82.81|80.61|82.81|80.61|82.81|80.61|0
1634664850000|2021-10-19 17:34:10|82.76|80.56|82.76|80.56|82.76|80.56|82.76|80.56|0
1634664900000|2021-10-19 17:35:00|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634664920000|2021-10-19 17:35:20|82.76|80.56|82.86|80.66|82.86|80.66|82.76|80.56|0
1634664960000|2021-10-19 17:36:00|82.81|80.61|82.86|80.66|82.86|80.66|82.81|80.61|0
1634665000000|2021-10-19 17:36:40|82.9|80.7|82.9|80.7|82.9|80.7|82.86|80.66|0
1634665010000|2021-10-19 17:36:50|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634665020000|2021-10-19 17:37:00|82.81|80.61|82.81|80.61|82.81|80.61|82.81|80.61|0
1634665060000|2021-10-19 17:37:40|82.76|80.56|82.76|80.56|82.76|80.56|82.76|80.56|0
1634665120000|2021-10-19 17:38:40|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634665150000|2021-10-19 17:39:10|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1634665160000|2021-10-19 17:39:20|82.61|80.41|82.61|80.41|82.61|80.41|82.61|80.41|0
1634665170000|2021-10-19 17:39:30|82.56|80.36|82.61|80.41|82.61|80.41|82.56|80.36|0
1634665200000|2021-10-19 17:40:00|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1634665210000|2021-10-19 17:40:10|82.61|80.41|82.61|80.41|82.61|80.41|82.61|80.41|0
1634665220000|2021-10-19 17:40:20|82.66|80.46|82.71|80.51|82.71|80.51|82.66|80.46|0
1634665230000|2021-10-19 17:40:30|82.75|80.55|82.7|80.5|82.75|80.55|82.7|80.5|0
1634665260000|2021-10-19 17:41:00|82.75|80.55|82.8|80.6|82.8|80.6|82.75|80.55|0
1634665270000|2021-10-19 17:41:10|82.85|80.65|82.85|80.65|82.85|80.65|82.85|80.65|0
1634665290000|2021-10-19 17:41:30|82.9|80.7|82.9|80.7|82.9|80.7|82.9|80.7|0
1634665310000|2021-10-19 17:41:50|82.95|80.75|82.95|80.75|82.95|80.75|82.95|80.75|0
1634665320000|2021-10-19 17:42:00|82.9|80.7|82.9|80.7|82.9|80.7|82.9|80.7|0
1634665370000|2021-10-19 17:42:50|82.88|80.68|82.9|80.7|82.9|80.7|82.88|80.68|0
1634665400000|2021-10-19 17:43:20|82.85|80.65|82.85|80.65|82.85|80.65|82.85|80.65|0
1634665430000|2021-10-19 17:43:50|82.8|80.6|82.85|80.65|82.85|80.65|82.8|80.6|0
1634665440000|2021-10-19 17:44:00|82.8|80.6|82.8|80.6|82.85|80.65|82.8|80.6|0
1634665450000|2021-10-19 17:44:10|82.85|80.65|82.8|80.6|82.85|80.65|82.8|80.6|0
1634665470000|2021-10-19 17:44:30|82.78|80.58|82.75|80.55|82.78|80.58|82.75|80.55|0
1634665480000|2021-10-19 17:44:40|82.8|80.6|82.8|80.6|82.8|80.6|82.8|80.6|0
1634665500000|2021-10-19 17:45:00|82.75|80.55|82.75|80.55|82.75|80.55|82.75|80.55|0
1634665520000|2021-10-19 17:45:20|82.7|80.5|82.75|80.55|82.75|80.55|82.7|80.5|0
1634665540000|2021-10-19 17:45:40|82.7|80.5|82.7|80.5|82.7|80.5|82.7|80.5|0
1634665590000|2021-10-19 17:46:30|82.75|80.55|82.75|80.55|82.75|80.55|82.75|80.55|0
1634665610000|2021-10-19 17:46:50|82.7|80.5|82.75|80.55|82.75|80.55|82.7|80.5|0
1634665620000|2021-10-19 17:47:00|82.7|80.5|82.7|80.5|82.7|80.5|82.7|80.5|0
1634665640000|2021-10-19 17:47:20|82.75|80.55|82.8|80.6|82.8|80.6|82.75|80.55|0
1634665650000|2021-10-19 17:47:30|82.85|80.65|82.85|80.65|82.85|80.65|82.85|80.65|0
1634665680000|2021-10-19 17:48:00|82.8|80.6|82.8|80.6|82.8|80.6|82.8|80.6|0
1634665690000|2021-10-19 17:48:10|82.75|80.55|82.75|80.55|82.75|80.55|82.75|80.55|0
1634665720000|2021-10-19 17:48:40|82.8|80.6|82.8|80.6|82.8|80.6|82.8|80.6|0
1634665730000|2021-10-19 17:48:50|82.75|80.55|82.75|80.55|82.75|80.55|82.75|80.55|0
1634665760000|2021-10-19 17:49:20|82.8|80.6|82.8|80.6|82.8|80.6|82.8|80.6|0
1634665820000|2021-10-19 17:50:20|82.75|80.55|82.75|80.55|82.75|80.55|82.75|80.55|0
1634665860000|2021-10-19 17:51:00|82.7|80.5|82.65|80.45|82.7|80.5|82.65|80.45|0
1634665870000|2021-10-19 17:51:10|82.7|80.5|82.7|80.5|82.7|80.5|82.7|80.5|0
1634665900000|2021-10-19 17:51:40|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1634665930000|2021-10-19 17:52:10|82.7|80.5|82.75|80.55|82.75|80.55|82.7|80.5|0
1634665940000|2021-10-19 17:52:20|82.8|80.6|82.8|80.6|82.8|80.6|82.8|80.6|0
1634665960000|2021-10-19 17:52:40|82.75|80.55|82.75|80.55|82.75|80.55|82.75|80.55|0
1634665980000|2021-10-19 17:53:00|82.7|80.5|82.7|80.5|82.7|80.5|82.7|80.5|0
1634665990000|2021-10-19 17:53:10|82.75|80.55|82.75|80.55|82.75|80.55|82.75|80.55|0
1634666010000|2021-10-19 17:53:30|82.7|80.5|82.7|80.5|82.7|80.5|82.7|80.5|0
1634666070000|2021-10-19 17:54:30|82.75|80.55|82.75|80.55|82.75|80.55|82.75|80.55|0
1634666090000|2021-10-19 17:54:50|82.7|80.5|82.7|80.5|82.7|80.5|82.7|80.5|0
1634666110000|2021-10-19 17:55:10|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1634666120000|2021-10-19 17:55:20|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1634666140000|2021-10-19 17:55:40|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1634666150000|2021-10-19 17:55:50|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1634666180000|2021-10-19 17:56:20|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1634666200000|2021-10-19 17:56:40|82.5|80.3|82.55|80.35|82.55|80.35|82.5|80.3|0
1634666220000|2021-10-19 17:57:00|82.5|80.3|82.5|80.3|82.5|80.3|82.5|80.3|0
1634666240000|2021-10-19 17:57:20|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1634666260000|2021-10-19 17:57:40|82.6|80.4|82.65|80.45|82.65|80.45|82.6|80.4|0
1634666270000|2021-10-19 17:57:50|82.6|80.4|82.65|80.45|82.65|80.45|82.6|80.4|0
1634666280000|2021-10-19 17:58:00|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1634666290000|2021-10-19 17:58:10|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1634666340000|2021-10-19 17:59:00|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1634666360000|2021-10-19 17:59:20|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1634666370000|2021-10-19 17:59:30|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1634666390000|2021-10-19 17:59:50|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1634666410000|2021-10-19 18:00:10|82.5|80.3|82.55|80.35|82.55|80.35|82.5|80.3|0
1634666420000|2021-10-19 18:00:20|82.5|80.3|82.5|80.3|82.5|80.3|82.5|80.3|0
1634666430000|2021-10-19 18:00:30|82.55|80.35|82.5|80.3|82.55|80.35|82.5|80.3|0
1634666440000|2021-10-19 18:00:40|82.55|80.35|82.5|80.3|82.55|80.35|82.5|80.3|0
1634666460000|2021-10-19 18:01:00|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1634666470000|2021-10-19 18:01:10|82.5|80.3|82.5|80.3|82.5|80.3|82.5|80.3|0
1634666490000|2021-10-19 18:01:30|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1634666510000|2021-10-19 18:01:50|82.5|80.3|82.45|80.25|82.5|80.3|82.45|80.25|0
1634666520000|2021-10-19 18:02:00|82.5|80.3|82.5|80.3|82.5|80.3|82.5|80.3|0
1634666530000|2021-10-19 18:02:10|82.55|80.35|82.5|80.3|82.55|80.35|82.5|80.3|0
1634666540000|2021-10-19 18:02:20|82.55|80.35|82.5|80.3|82.55|80.35|82.5|80.3|0
1634666550000|2021-10-19 18:02:30|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1634666560000|2021-10-19 18:02:40|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1634666570000|2021-10-19 18:02:50|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1634666580000|2021-10-19 18:03:00|82.6|80.4|82.55|80.35|82.6|80.4|82.55|80.35|0
1634666590000|2021-10-19 18:03:10|82.5|80.3|82.5|80.3|82.5|80.3|82.5|80.3|0
1634666600000|2021-10-19 18:03:20|83.19|80.99|83.19|80.99|83.19|80.99|83.19|80.99|0
1634666610000|2021-10-19 18:03:30|83.24|81.04|83.24|81.04|83.24|81.04|83.24|81.04|0
1634666620000|2021-10-19 18:03:40|83.29|81.09|83.29|81.09|83.29|81.09|83.29|81.09|0
1634666630000|2021-10-19 18:03:50|83.34|81.14|83.34|81.14|83.34|81.14|83.34|81.14|0
1634666640000|2021-10-19 18:04:00|82.49|80.29|82.54|80.34|82.54|80.34|82.49|80.29|0
1634666650000|2021-10-19 18:04:10|82.49|80.29|81.73|79.53|82.49|80.29|81.69|79.49|0
1634666660000|2021-10-19 18:04:20|81.69|79.49|81.69|79.49|81.69|79.49|81.69|79.49|0
1634666670000|2021-10-19 18:04:30|81.73|79.53|81.73|79.53|81.73|79.53|81.73|79.53|0
1634666700000|2021-10-19 18:05:00|81.69|79.49|81.69|79.49|81.69|79.49|81.69|79.49|0
1634666710000|2021-10-19 18:05:10|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1634666720000|2021-10-19 18:05:20|81.59|79.39|81.64|79.44|81.64|79.44|81.59|79.39|0
1634666740000|2021-10-19 18:05:40|81.69|79.49|81.64|79.44|81.69|79.49|81.64|79.44|0
1634666750000|2021-10-19 18:05:50|81.68|79.48|81.68|79.48|81.68|79.48|81.68|79.48|0
1634666760000|2021-10-19 18:06:00|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1634666800000|2021-10-19 18:06:40|81.68|79.48|81.73|79.53|81.73|79.53|81.68|79.48|0
1634666830000|2021-10-19 18:07:10|81.68|79.48|81.64|79.44|81.68|79.48|81.64|79.44|0
1634666840000|2021-10-19 18:07:20|81.68|79.48|81.68|79.48|81.68|79.48|81.68|79.48|0
1634666850000|2021-10-19 18:07:30|81.64|79.44|81.63|79.43|81.64|79.44|81.59|79.39|0
1634666860000|2021-10-19 18:07:40|81.68|79.48|81.68|79.48|81.68|79.48|81.68|79.48|0
1634666870000|2021-10-19 18:07:50|81.63|79.43|81.63|79.43|81.63|79.43|81.63|79.43|0
1634666920000|2021-10-19 18:08:40|81.68|79.48|81.73|79.53|81.73|79.53|81.68|79.48|0
1634666940000|2021-10-19 18:09:00|81.68|79.48|81.68|79.48|81.68|79.48|81.68|79.48|0
1634666960000|2021-10-19 18:09:20|81.73|79.53|81.73|79.53|81.73|79.53|81.73|79.53|0
1634667020000|2021-10-19 18:10:20|81.68|79.48|81.68|79.48|81.68|79.48|81.68|79.48|0
1634667040000|2021-10-19 18:10:40|81.63|79.43|81.63|79.43|81.68|79.48|81.63|79.43|0
1634667070000|2021-10-19 18:11:10|81.58|79.38|81.58|79.38|81.58|79.38|81.58|79.38|0
1634667110000|2021-10-19 18:11:50|81.63|79.43|81.63|79.43|81.63|79.43|81.63|79.43|0
1634667140000|2021-10-19 18:12:20|81.68|79.48|81.68|79.48|81.68|79.48|81.68|79.48|0
1634667150000|2021-10-19 18:12:30|81.63|79.43|81.68|79.48|81.68|79.48|81.63|79.43|0
1634667160000|2021-10-19 18:12:40|81.63|79.43|81.68|79.48|81.68|79.48|81.63|79.43|0
1634667180000|2021-10-19 18:13:00|81.63|79.43|81.63|79.43|81.63|79.43|81.63|79.43|0
1634667190000|2021-10-19 18:13:10|81.58|79.38|81.63|79.43|81.63|79.43|81.58|79.38|0
1634667200000|2021-10-19 18:13:20|81.58|79.38|81.63|79.43|81.63|79.43|81.58|79.38|0
1634667210000|2021-10-19 18:13:30|81.58|79.38|81.58|79.38|81.58|79.38|81.58|79.38|0
1634667220000|2021-10-19 18:13:40|81.61|79.41|81.58|79.38|81.61|79.41|81.58|79.38|0
1634667250000|2021-10-19 18:14:10|81.53|79.33|81.63|79.43|81.63|79.43|81.53|79.33|0
1634667260000|2021-10-19 18:14:20|81.68|79.48|81.68|79.48|81.68|79.48|81.68|79.48|0
1634667300000|2021-10-19 18:15:00|81.73|79.53|81.73|79.53|81.73|79.53|81.73|79.53|0
1634667310000|2021-10-19 18:15:10|81.68|79.48|81.68|79.48|81.73|79.53|81.68|79.48|0
1634667320000|2021-10-19 18:15:20|81.73|79.53|81.73|79.53|81.73|79.53|81.73|79.53|0
1634667370000|2021-10-19 18:16:10|81.78|79.58|81.78|79.58|81.78|79.58|81.78|79.58|0
1634667380000|2021-10-19 18:16:20|81.73|79.53|81.78|79.58|81.78|79.58|81.73|79.53|0
1634667420000|2021-10-19 18:17:00|81.73|79.53|81.78|79.58|81.78|79.58|81.73|79.53|0
1634667450000|2021-10-19 18:17:30|81.73|79.53|81.73|79.53|81.73|79.53|81.73|79.53|0
1634667480000|2021-10-19 18:18:00|81.78|79.58|81.73|79.53|81.78|79.58|81.73|79.53|0
1634667560000|2021-10-19 18:19:20|81.68|79.48|81.68|79.48|81.68|79.48|81.63|79.43|0
1634667580000|2021-10-19 18:19:40|81.63|79.43|81.68|79.48|81.68|79.48|81.63|79.43|0
1634667600000|2021-10-19 18:20:00|81.73|79.53|81.73|79.53|81.73|79.53|81.73|79.53|0
1634667630000|2021-10-19 18:20:30|81.78|79.58|81.78|79.58|81.78|79.58|81.78|79.58|0
1634667650000|2021-10-19 18:20:50|81.83|79.63|81.83|79.63|81.83|79.63|81.83|79.63|0
1634667660000|2021-10-19 18:21:00|81.85|79.65|81.88|79.68|81.88|79.68|81.83|79.63|0
1634667690000|2021-10-19 18:21:30|81.92|79.72|81.92|79.72|81.92|79.72|81.92|79.72|0
1634667700000|2021-10-19 18:21:40|81.88|79.68|81.88|79.68|81.88|79.68|81.88|79.68|0
1634667710000|2021-10-19 18:21:50|81.87|79.67|81.87|79.67|81.87|79.67|81.87|79.67|0
1634667750000|2021-10-19 18:22:30|81.83|79.63|81.83|79.63|81.87|79.67|81.83|79.63|0
1634667770000|2021-10-19 18:22:50|81.78|79.58|81.83|79.63|81.83|79.63|81.78|79.58|0
1634667780000|2021-10-19 18:23:00|81.78|79.58|81.73|79.53|81.78|79.58|81.73|79.53|0
1634667790000|2021-10-19 18:23:10|81.78|79.58|81.83|79.63|81.83|79.63|81.78|79.58|0
1634667800000|2021-10-19 18:23:20|81.87|79.67|81.87|79.67|81.87|79.67|81.87|79.67|0
1634667820000|2021-10-19 18:23:40|81.92|79.72|81.92|79.72|81.92|79.72|81.92|79.72|0
1634667830000|2021-10-19 18:23:50|81.97|79.77|82.02|79.82|82.02|79.82|81.97|79.77|0
1634667840000|2021-10-19 18:24:00|82.07|79.87|82.02|79.82|82.07|79.87|81.97|79.77|0
1634667860000|2021-10-19 18:24:20|82.07|79.87|82.02|79.82|82.07|79.87|82.02|79.82|0
1634667870000|2021-10-19 18:24:30|82.07|79.87|82.12|79.92|82.12|79.92|82.07|79.87|0
1634667890000|2021-10-19 18:24:50|82.17|79.97|82.07|79.87|82.17|79.97|82.07|79.87|0
1634667910000|2021-10-19 18:25:10|82.12|79.92|82.12|79.92|82.12|79.92|82.12|79.92|0
1634667920000|2021-10-19 18:25:20|82.17|79.97|82.12|79.92|82.17|79.97|82.12|79.92|0
1634667930000|2021-10-19 18:25:30|82.17|79.97|82.17|79.97|82.17|79.97|82.17|79.97|0
1634667980000|2021-10-19 18:26:20|82.12|79.92|82.12|79.92|82.12|79.92|82.12|79.92|0
1634667990000|2021-10-19 18:26:30|82.07|79.87|82.07|79.87|82.07|79.87|82.02|79.82|0
1634668000000|2021-10-19 18:26:40|82.12|79.92|82.12|79.92|82.12|79.92|82.12|79.92|0
1634668020000|2021-10-19 18:27:00|82.17|79.97|82.17|79.97|82.17|79.97|82.17|79.97|0
1634668030000|2021-10-19 18:27:10|82.12|79.92|82.12|79.92|82.12|79.92|82.12|79.92|0
1634668040000|2021-10-19 18:27:20|82.17|79.97|82.17|79.97|82.17|79.97|82.17|79.97|0
1634668060000|2021-10-19 18:27:40|82.22|80.02|82.22|80.02|82.22|80.02|82.22|80.02|0
1634668080000|2021-10-19 18:28:00|82.27|80.07|82.27|80.07|82.27|80.07|82.27|80.07|0
1634668100000|2021-10-19 18:28:20|82.32|80.12|82.32|80.12|82.32|80.12|82.32|80.12|0
1634668110000|2021-10-19 18:28:30|82.27|80.07|82.27|80.07|82.27|80.07|82.27|80.07|0
1634668120000|2021-10-19 18:28:40|82.32|80.12|82.27|80.07|82.32|80.12|82.27|80.07|0
1634668130000|2021-10-19 18:28:50|82.32|80.12|82.32|80.12|82.32|80.12|82.32|80.12|0
1634668160000|2021-10-19 18:29:20|82.27|80.07|82.32|80.12|82.32|80.12|82.27|80.07|0
1634668210000|2021-10-19 18:30:10|82.27|80.07|82.27|80.07|82.27|80.07|82.22|80.02|0
1634668240000|2021-10-19 18:30:40|82.32|80.12|82.32|80.12|82.32|80.12|82.32|80.12|0
1634668280000|2021-10-19 18:31:20|82.27|80.07|82.27|80.07|82.27|80.07|82.27|80.07|0
1634668290000|2021-10-19 18:31:30|82.32|80.12|82.37|80.17|82.37|80.17|82.27|80.07|0
1634668300000|2021-10-19 18:31:40|82.41|80.21|82.46|80.26|82.46|80.26|82.41|80.21|0
1634668310000|2021-10-19 18:31:50|82.51|80.31|82.61|80.41|82.61|80.41|82.51|80.31|0
1634668320000|2021-10-19 18:32:00|82.56|80.36|82.61|80.41|82.61|80.41|82.56|80.36|0
1634668330000|2021-10-19 18:32:10|82.66|80.46|82.71|80.51|82.71|80.51|82.66|80.46|0
1634668340000|2021-10-19 18:32:20|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1634668350000|2021-10-19 18:32:30|82.71|80.51|82.76|80.56|82.76|80.56|82.71|80.51|0
1634668360000|2021-10-19 18:32:40|82.81|80.61|82.86|80.66|82.86|80.66|82.81|80.61|0
1634668370000|2021-10-19 18:32:50|82.91|80.71|82.96|80.76|83.01|80.81|82.91|80.71|0
1634668380000|2021-10-19 18:33:00|82.91|80.71|82.86|80.66|82.91|80.71|82.86|80.66|0
1634668390000|2021-10-19 18:33:10|82.91|80.71|82.96|80.76|82.96|80.76|82.91|80.71|0
1634668400000|2021-10-19 18:33:20|82.91|80.71|82.96|80.76|82.96|80.76|82.91|80.71|0
1634668410000|2021-10-19 18:33:30|83.01|80.81|83.06|80.86|83.06|80.86|83.01|80.81|0
1634668420000|2021-10-19 18:33:40|83.16|80.96|83.06|80.86|83.21|81.01|83.06|80.86|0
1634668430000|2021-10-19 18:33:50|83.01|80.81|83.06|80.86|83.06|80.86|83.01|80.81|0
1634668440000|2021-10-19 18:34:00|83.11|80.91|83.06|80.86|83.11|80.91|83.01|80.81|0
1634668450000|2021-10-19 18:34:10|83.11|80.91|83.16|80.96|83.16|80.96|83.06|80.86|0
1634668460000|2021-10-19 18:34:20|83.21|81.01|83.21|81.01|83.21|81.01|83.16|80.96|0
1634668470000|2021-10-19 18:34:30|83.11|80.91|82.91|80.71|83.11|80.91|82.91|80.71|0
1634668480000|2021-10-19 18:34:40|82.86|80.66|82.91|80.71|82.91|80.71|82.86|80.66|0
1634668490000|2021-10-19 18:34:50|82.86|80.66|82.81|80.61|82.86|80.66|82.81|80.61|0
1634668500000|2021-10-19 18:35:00|82.76|80.56|82.81|80.61|82.81|80.61|82.76|80.56|0
1634668510000|2021-10-19 18:35:10|82.66|80.46|82.76|80.56|82.76|80.56|82.66|80.46|0
1634668520000|2021-10-19 18:35:20|82.81|80.61|82.81|80.61|82.81|80.61|82.81|80.61|0
1634668530000|2021-10-19 18:35:30|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634668540000|2021-10-19 18:35:40|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634668550000|2021-10-19 18:35:50|82.96|80.76|82.96|80.76|82.96|80.76|82.91|80.71|0
1634668560000|2021-10-19 18:36:00|82.91|80.71|82.96|80.76|82.96|80.76|82.91|80.71|0
1634668570000|2021-10-19 18:36:10|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634668590000|2021-10-19 18:36:30|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634668610000|2021-10-19 18:36:50|82.91|80.71|82.91|80.71|82.91|80.71|82.86|80.66|0
1634668630000|2021-10-19 18:37:10|82.96|80.76|83.01|80.81|83.01|80.81|82.96|80.76|0
1634668640000|2021-10-19 18:37:20|83.06|80.86|83.06|80.86|83.06|80.86|83.06|80.86|0
1634668660000|2021-10-19 18:37:40|83.11|80.91|83.11|80.91|83.11|80.91|83.11|80.91|0
1634668670000|2021-10-19 18:37:50|83.06|80.86|83.06|80.86|83.06|80.86|83.06|80.86|0
1634668680000|2021-10-19 18:38:00|83.01|80.81|83.06|80.86|83.06|80.86|83.01|80.81|0
1634668700000|2021-10-19 18:38:20|83.11|80.91|83.06|80.86|83.11|80.91|83.06|80.86|0
1634668710000|2021-10-19 18:38:30|83.01|80.81|82.91|80.71|83.01|80.81|82.91|80.71|0
1634668720000|2021-10-19 18:38:40|82.86|80.66|82.96|80.76|82.96|80.76|82.86|80.66|0
1634668730000|2021-10-19 18:38:50|82.91|80.71|82.86|80.66|82.91|80.71|82.86|80.66|0
1634668740000|2021-10-19 18:39:00|82.91|80.71|82.86|80.66|82.91|80.71|82.86|80.66|0
1634668750000|2021-10-19 18:39:10|82.81|80.61|82.81|80.61|82.81|80.61|82.81|80.61|0
1634668760000|2021-10-19 18:39:20|82.76|80.56|82.76|80.56|82.76|80.56|82.76|80.56|0
1634668770000|2021-10-19 18:39:30|82.81|80.61|82.86|80.66|82.86|80.66|82.81|80.61|0
1634668780000|2021-10-19 18:39:40|82.81|80.61|82.81|80.61|82.81|80.61|82.81|80.61|0
1634668820000|2021-10-19 18:40:20|82.86|80.66|82.91|80.71|82.91|80.71|82.86|80.66|0
1634668840000|2021-10-19 18:40:40|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634668850000|2021-10-19 18:40:50|82.81|80.61|82.81|80.61|82.81|80.61|82.81|80.61|0
1634668860000|2021-10-19 18:41:00|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634668870000|2021-10-19 18:41:10|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634668880000|2021-10-19 18:41:20|82.96|80.76|82.96|80.76|82.96|80.76|82.96|80.76|0
1634668890000|2021-10-19 18:41:30|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634668900000|2021-10-19 18:41:40|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634668940000|2021-10-19 18:42:20|82.91|80.71|82.86|80.66|82.91|80.71|82.86|80.66|0
1634668970000|2021-10-19 18:42:50|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1634668980000|2021-10-19 18:43:00|82.86|80.66|82.86|80.66|82.86|80.66|82.86|80.66|0
1634668990000|2021-10-19 18:43:10|82.81|80.61|82.86|80.66|82.86|80.66|82.81|80.61|0
1634669000000|2021-10-19 18:43:20|82.81|80.61|82.76|80.56|82.81|80.61|82.76|80.56|0
1634669010000|2021-10-19 18:43:30|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634669030000|2021-10-19 18:43:50|82.66|80.46|82.71|80.51|82.71|80.51|82.66|80.46|0
1634669040000|2021-10-19 18:44:00|82.66|80.46|82.71|80.51|82.71|80.51|82.66|80.46|0
1634669050000|2021-10-19 18:44:10|82.76|80.56|82.71|80.51|82.76|80.56|82.71|80.51|0
1634669060000|2021-10-19 18:44:20|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1634669070000|2021-10-19 18:44:30|82.71|80.51|82.66|80.46|82.71|80.51|82.66|80.46|0
1634669100000|2021-10-19 18:45:00|82.61|80.41|82.66|80.46|82.66|80.46|82.61|80.41|0
1634669110000|2021-10-19 18:45:10|82.71|80.51|82.66|80.46|82.71|80.51|82.66|80.46|0
1634669120000|2021-10-19 18:45:20|82.71|80.51|82.76|80.56|82.76|80.56|82.71|80.51|0
1634669130000|2021-10-19 18:45:30|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634669160000|2021-10-19 18:46:00|82.76|80.56|82.76|80.56|82.76|80.56|82.76|80.56|0
1634669180000|2021-10-19 18:46:20|82.71|80.51|82.76|80.56|82.76|80.56|82.71|80.51|0
1634669200000|2021-10-19 18:46:40|82.71|80.51|82.73|80.53|82.73|80.53|82.71|80.51|0
1634669210000|2021-10-19 18:46:50|82.76|80.56|82.81|80.61|82.81|80.61|82.76|80.56|0
1634669220000|2021-10-19 18:47:00|82.86|80.66|82.81|80.61|82.86|80.66|82.81|80.61|0
1634669230000|2021-10-19 18:47:10|82.76|80.56|82.76|80.56|82.81|80.61|82.76|80.56|0
1634669240000|2021-10-19 18:47:20|82.71|80.51|82.76|80.56|82.76|80.56|82.71|80.51|0
1634669250000|2021-10-19 18:47:30|82.81|80.61|82.86|80.66|82.86|80.66|82.81|80.61|0
1634669270000|2021-10-19 18:47:50|82.9|80.7|82.95|80.75|82.95|80.75|82.9|80.7|0
1634669280000|2021-10-19 18:48:00|82.9|80.7|82.85|80.65|82.9|80.7|82.85|80.65|0
1634669290000|2021-10-19 18:48:10|82.81|80.61|82.81|80.61|82.81|80.61|82.81|80.61|0
1634669300000|2021-10-19 18:48:20|82.8|80.6|82.76|80.56|82.8|80.6|82.76|80.56|0
1634669330000|2021-10-19 18:48:50|82.75|80.55|82.75|80.55|82.75|80.55|82.75|80.55|0
1634669340000|2021-10-19 18:49:00|82.71|80.51|82.71|80.51|82.71|80.51|82.71|80.51|0
1634669360000|2021-10-19 18:49:20|82.7|80.5|82.66|80.46|82.7|80.5|82.66|80.46|0
1634669380000|2021-10-19 18:49:40|82.7|80.5|82.7|80.5|82.7|80.5|82.7|80.5|0
1634669390000|2021-10-19 18:49:50|82.66|80.46|82.61|80.41|82.66|80.46|82.61|80.41|0
1634669400000|2021-10-19 18:50:00|82.56|80.36|82.61|80.41|82.61|80.41|82.56|80.36|0
1634669420000|2021-10-19 18:50:20|82.65|80.45|82.56|80.36|82.65|80.45|82.56|80.36|0
1634669430000|2021-10-19 18:50:30|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1634669440000|2021-10-19 18:50:40|82.56|80.36|82.56|80.36|82.56|80.36|82.56|80.36|0
1634669460000|2021-10-19 18:51:00|82.6|80.4|82.56|80.36|82.6|80.4|82.56|80.36|0
1634669470000|2021-10-19 18:51:10|82.6|80.4|82.55|80.35|82.6|80.4|82.55|80.35|0
1634669480000|2021-10-19 18:51:20|82.6|80.4|82.65|80.45|82.65|80.45|82.6|80.4|0
1634669490000|2021-10-19 18:51:30|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1634669510000|2021-10-19 18:51:50|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1634669520000|2021-10-19 18:52:00|82.7|80.5|82.65|80.45|82.7|80.5|82.65|80.45|0
1634669530000|2021-10-19 18:52:10|82.7|80.5|82.7|80.5|82.7|80.5|82.65|80.45|0
1634669550000|2021-10-19 18:52:30|82.75|80.55|82.7|80.5|82.75|80.55|82.7|80.5|0
1634669560000|2021-10-19 18:52:40|82.65|80.45|82.55|80.35|82.65|80.45|82.55|80.35|0
1634669570000|2021-10-19 18:52:50|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1634669590000|2021-10-19 18:53:10|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1634669600000|2021-10-19 18:53:20|82.55|80.35|82.45|80.25|82.55|80.35|82.45|80.25|0
1634669610000|2021-10-19 18:53:30|82.41|80.21|82.41|80.21|82.41|80.21|82.41|80.21|0
1634669620000|2021-10-19 18:53:40|82.4|80.2|82.4|80.2|82.4|80.2|82.4|80.2|0
1634669630000|2021-10-19 18:53:50|82.45|80.25|82.45|80.25|82.45|80.25|82.45|80.25|0
1634669640000|2021-10-19 18:54:00|82.5|80.3|82.5|80.3|82.5|80.3|82.5|80.3|0
1634669660000|2021-10-19 18:54:20|82.55|80.35|82.5|80.3|82.55|80.35|82.5|80.3|0
1634669670000|2021-10-19 18:54:30|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1634669680000|2021-10-19 18:54:40|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1634669700000|2021-10-19 18:55:00|82.65|80.45|82.6|80.4|82.65|80.45|82.6|80.4|0
1634669710000|2021-10-19 18:55:10|82.65|80.45|82.7|80.5|82.7|80.5|82.65|80.45|0
1634669720000|2021-10-19 18:55:20|82.65|80.45|82.7|80.5|82.7|80.5|82.65|80.45|0
1634669730000|2021-10-19 18:55:30|82.75|80.55|82.65|80.45|82.75|80.55|82.65|80.45|0
1634669740000|2021-10-19 18:55:40|82.6|80.4|82.7|80.5|82.7|80.5|82.6|80.4|0
1634669750000|2021-10-19 18:55:50|82.65|80.45|82.65|80.45|82.65|80.45|82.65|80.45|0
1634669760000|2021-10-19 18:56:00|82.7|80.5|82.7|80.5|82.7|80.5|82.7|80.5|0
1634669770000|2021-10-19 18:56:10|82.65|80.45|82.6|80.4|82.65|80.45|82.6|80.4|0
1634669780000|2021-10-19 18:56:20|82.55|80.35|82.55|80.35|82.55|80.35|82.5|80.3|0
1634669790000|2021-10-19 18:56:30|82.5|80.3|82.55|80.35|82.55|80.35|82.5|80.3|0
1634669800000|2021-10-19 18:56:40|82.5|80.3|82.5|80.3|82.5|80.3|82.5|80.3|0
1634669820000|2021-10-19 18:57:00|82.45|80.25|82.45|80.25|82.45|80.25|82.45|80.25|0
1634669830000|2021-10-19 18:57:10|82.5|80.3|82.5|80.3|82.5|80.3|82.5|80.3|0
1634669840000|2021-10-19 18:57:20|82.45|80.25|82.45|80.25|82.45|80.25|82.45|80.25|0
1634669850000|2021-10-19 18:57:30|82.5|80.3|82.5|80.3|82.5|80.3|82.45|80.25|0
1634669860000|2021-10-19 18:57:40|82.48|80.28|82.45|80.25|82.48|80.28|82.45|80.25|0
1634669870000|2021-10-19 18:57:50|82.5|80.3|82.45|80.25|82.5|80.3|82.45|80.25|0
1634669880000|2021-10-19 18:58:00|82.4|80.2|82.4|80.2|82.45|80.25|82.4|80.2|0
1634669900000|2021-10-19 18:58:20|82.35|80.15|82.35|80.15|82.35|80.15|82.35|80.15|0
1634669910000|2021-10-19 18:58:30|82.4|80.2|82.4|80.2|82.4|80.2|82.4|80.2|0
1634669920000|2021-10-19 18:58:40|82.35|80.15|82.35|80.15|82.35|80.15|82.35|80.15|0
1634669930000|2021-10-19 18:58:50|82.4|80.2|82.35|80.15|82.4|80.2|82.35|80.15|0
1634669940000|2021-10-19 18:59:00|82.4|80.2|82.35|80.15|82.4|80.2|82.35|80.15|0
1634669950000|2021-10-19 18:59:10|82.4|80.2|82.4|80.2|82.4|80.2|82.4|80.2|0
1634669970000|2021-10-19 18:59:30|82.45|80.25|82.4|80.2|82.45|80.25|82.4|80.2|0
1634669980000|2021-10-19 18:59:40|82.45|80.25|82.45|80.25|82.45|80.25|82.45|80.25|0
1634669990000|2021-10-19 18:59:50|82.4|80.2|82.45|80.25|82.45|80.25|82.4|80.2|0
1634670000000|2021-10-19 19:00:00|82.55|80.35|82.5|80.3|82.55|80.35|82.5|80.3|0
1634670010000|2021-10-19 19:00:10|82.45|80.25|82.45|80.25|82.45|80.25|82.45|80.25|0
1634670030000|2021-10-19 19:00:30|82.5|80.3|82.4|80.2|82.5|80.3|82.4|80.2|0
1634670040000|2021-10-19 19:00:40|82.45|80.25|82.5|80.3|82.5|80.3|82.45|80.25|0
1634670060000|2021-10-19 19:01:00|82.55|80.35|82.55|80.35|82.55|80.35|82.55|80.35|0
1634670080000|2021-10-19 19:01:20|82.6|80.4|82.55|80.35|82.6|80.4|82.55|80.35|0
1634670090000|2021-10-19 19:01:30|82.6|80.4|82.6|80.4|82.6|80.4|82.6|80.4|0
1634670100000|2021-10-19 19:01:40|82.55|80.35|82.6|80.4|82.6|80.4|82.55|80.35|0
1634670110000|2021-10-19 19:01:50|82.55|80.35|82.5|80.3|82.55|80.35|82.5|80.3|0
1634670120000|2021-10-19 19:02:00|82.45|80.25|82.45|80.25|82.45|80.25|82.45|80.25|0
1634670130000|2021-10-19 19:02:10|82.5|80.3|82.5|80.3|82.5|80.3|82.5|80.3|0
1634670140000|2021-10-19 19:02:20|82.45|80.25|82.4|80.2|82.45|80.25|82.4|80.2|0
1634670150000|2021-10-19 19:02:30|82.35|80.15|82.3|80.1|82.35|80.15|82.3|80.1|0
1634670160000|2021-10-19 19:02:40|82.35|80.15|82.35|80.15|82.35|80.15|82.35|80.15|0
1634670170000|2021-10-19 19:02:50|82.3|80.1|82.3|80.1|82.3|80.1|82.25|80.05|0
1634670180000|2021-10-19 19:03:00|82.25|80.05|82.25|80.05|82.25|80.05|82.25|80.05|0
1634670190000|2021-10-19 19:03:10|82.23|80.03|82.25|80.05|82.25|80.05|82.2|80|0
1634670200000|2021-10-19 19:03:20|82.2|80|82.2|80|82.2|80|82.2|80|0
1634670210000|2021-10-19 19:03:30|82.25|80.05|82.25|80.05|82.25|80.05|82.25|80.05|0
1634670220000|2021-10-19 19:03:40|82.2|80|82.2|80|82.2|80|82.2|80|0
1634670240000|2021-10-19 19:04:00|82.25|80.05|82.25|80.05|82.25|80.05|82.25|80.05|0
1634670250000|2021-10-19 19:04:10|82.2|80|82.15|79.95|82.2|80|82.15|79.95|0
1634670260000|2021-10-19 19:04:20|82.1|79.9|82.05|79.85|82.1|79.9|82.05|79.85|0
1634670270000|2021-10-19 19:04:30|82.1|79.9|82.1|79.9|82.1|79.9|82.1|79.9|0
1634670280000|2021-10-19 19:04:40|82.2|80|82.2|80|82.2|80|82.2|80|0
1634670290000|2021-10-19 19:04:50|82.15|79.95|82.2|80|82.2|80|82.15|79.95|0
1634670300000|2021-10-19 19:05:00|82.15|79.95|82.15|79.95|82.15|79.95|82.1|79.9|0
1634670310000|2021-10-19 19:05:10|82.1|79.9|82.15|79.95|82.15|79.95|82.1|79.9|0
1634670320000|2021-10-19 19:05:20|82.2|80|82.1|79.9|82.2|80|82.1|79.9|0
1634670330000|2021-10-19 19:05:30|82.05|79.85|82.05|79.85|82.05|79.85|82.05|79.85|0
1634670350000|2021-10-19 19:05:50|82|79.8|82|79.8|82|79.8|82|79.8|0
1634670380000|2021-10-19 19:06:20|81.95|79.75|81.95|79.75|81.95|79.75|81.95|79.75|0
1634670390000|2021-10-19 19:06:30|82|79.8|81.9|79.7|82|79.8|81.9|79.7|0
1634670410000|2021-10-19 19:06:50|81.95|79.75|81.9|79.7|81.95|79.75|81.9|79.7|0
1634670420000|2021-10-19 19:07:00|81.95|79.75|81.95|79.75|81.95|79.75|81.95|79.75|0
1634670430000|2021-10-19 19:07:10|81.93|79.73|81.9|79.7|81.93|79.73|81.9|79.7|0
1634670440000|2021-10-19 19:07:20|81.95|79.75|82.05|79.85|82.05|79.85|81.95|79.75|0
1634670450000|2021-10-19 19:07:30|82|79.8|82|79.8|82|79.8|82|79.8|0
1634670460000|2021-10-19 19:07:40|82.05|79.85|82.05|79.85|82.05|79.85|82.05|79.85|0
1634670470000|2021-10-19 19:07:50|82|79.8|82.05|79.85|82.05|79.85|82|79.8|0
1634670480000|2021-10-19 19:08:00|82|79.8|82|79.8|82|79.8|82|79.8|0
1634670490000|2021-10-19 19:08:10|81.95|79.75|81.95|79.75|81.95|79.75|81.95|79.75|0
1634670500000|2021-10-19 19:08:20|81.9|79.7|81.9|79.7|81.9|79.7|81.9|79.7|0
1634670520000|2021-10-19 19:08:40|81.95|79.75|81.95|79.75|81.95|79.75|81.95|79.75|0
1634670530000|2021-10-19 19:08:50|81.9|79.7|81.9|79.7|81.9|79.7|81.9|79.7|0
1634670540000|2021-10-19 19:09:00|81.85|79.65|81.85|79.65|81.85|79.65|81.85|79.65|0
1634670550000|2021-10-19 19:09:10|81.8|79.6|81.85|79.65|81.85|79.65|81.8|79.6|0
1634670560000|2021-10-19 19:09:20|81.8|79.6|81.85|79.65|81.85|79.65|81.8|79.6|0
1634670570000|2021-10-19 19:09:30|81.8|79.6|81.8|79.6|81.8|79.6|81.8|79.6|0
1634670580000|2021-10-19 19:09:40|81.83|79.63|81.83|79.63|81.83|79.63|81.83|79.63|0
1634670590000|2021-10-19 19:09:50|81.85|79.65|81.85|79.65|81.85|79.65|81.85|79.65|0
1634670600000|2021-10-19 19:10:00|81.8|79.6|81.85|79.65|81.85|79.65|81.8|79.6|0
1634670610000|2021-10-19 19:10:10|81.8|79.6|81.85|79.65|81.85|79.65|81.8|79.6|0
1634670650000|2021-10-19 19:10:50|81.9|79.7|81.85|79.65|81.9|79.7|81.85|79.65|0
1634670660000|2021-10-19 19:11:00|81.9|79.7|81.9|79.7|81.9|79.7|81.9|79.7|0
1634670690000|2021-10-19 19:11:30|81.85|79.65|81.85|79.65|81.85|79.65|81.85|79.65|0
1634670720000|2021-10-19 19:12:00|81.9|79.7|81.85|79.65|81.9|79.7|81.85|79.65|0
1634670740000|2021-10-19 19:12:20|81.8|79.6|81.8|79.6|81.8|79.6|81.8|79.6|0
1634670790000|2021-10-19 19:13:10|81.85|79.65|81.85|79.65|81.85|79.65|81.85|79.65|0
1634670820000|2021-10-19 19:13:40|81.8|79.6|81.8|79.6|81.85|79.65|81.8|79.6|0
1634670840000|2021-10-19 19:14:00|81.75|79.55|81.8|79.6|81.8|79.6|81.75|79.55|0
1634670850000|2021-10-19 19:14:10|81.75|79.55|81.75|79.55|81.75|79.55|81.75|79.55|0
1634670880000|2021-10-19 19:14:40|81.7|79.5|81.7|79.5|81.7|79.5|81.7|79.5|0
1634670890000|2021-10-19 19:14:50|81.65|79.45|81.7|79.5|81.7|79.5|81.65|79.45|0
1634670900000|2021-10-19 19:15:00|81.65|79.45|81.65|79.45|81.65|79.45|81.65|79.45|0
1634670910000|2021-10-19 19:15:10|81.61|79.41|81.61|79.41|81.61|79.41|81.61|79.41|0
1634670940000|2021-10-19 19:15:40|81.6|79.4|81.6|79.4|81.6|79.4|81.6|79.4|0
1634671020000|2021-10-19 19:17:00|81.65|79.45|81.65|79.45|81.65|79.45|81.65|79.45|0
1634671030000|2021-10-19 19:17:10|81.6|79.4|81.65|79.45|81.65|79.45|81.6|79.4|0
1634671040000|2021-10-19 19:17:20|81.6|79.4|81.65|79.45|81.65|79.45|81.6|79.4|0
1634671050000|2021-10-19 19:17:30|81.6|79.4|81.6|79.4|81.6|79.4|81.6|79.4|0
1634671070000|2021-10-19 19:17:50|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634671080000|2021-10-19 19:18:00|81.46|79.26|81.36|79.16|81.46|79.26|81.36|79.16|0
1634671090000|2021-10-19 19:18:10|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634671100000|2021-10-19 19:18:20|81.31|79.11|81.21|79.01|81.31|79.11|81.21|79.01|0
1634671120000|2021-10-19 19:18:40|81.16|78.96|81.11|78.91|81.16|78.96|81.11|78.91|0
1634671130000|2021-10-19 19:18:50|81.16|78.96|81.21|79.01|81.21|79.01|81.16|78.96|0
1634671140000|2021-10-19 19:19:00|81.16|78.96|81.26|79.06|81.26|79.06|81.16|78.96|0
1634671150000|2021-10-19 19:19:10|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634671160000|2021-10-19 19:19:20|81.26|79.06|81.16|78.96|81.26|79.06|81.16|78.96|0
1634671170000|2021-10-19 19:19:30|81.11|78.91|81.11|78.91|81.16|78.96|81.11|78.91|0
1634671190000|2021-10-19 19:19:50|81.06|78.86|81.11|78.91|81.11|78.91|81.06|78.86|0
1634671200000|2021-10-19 19:20:00|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634671210000|2021-10-19 19:20:10|81.21|79.01|81.26|79.06|81.26|79.06|81.21|79.01|0
1634671220000|2021-10-19 19:20:20|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634671240000|2021-10-19 19:20:40|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634671250000|2021-10-19 19:20:50|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634671270000|2021-10-19 19:21:10|81.36|79.16|81.41|79.21|81.41|79.21|81.36|79.16|0
1634671280000|2021-10-19 19:21:20|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1634671290000|2021-10-19 19:21:30|81.41|79.21|81.45|79.25|81.46|79.26|81.41|79.21|0
1634671300000|2021-10-19 19:21:40|81.41|79.21|81.36|79.16|81.41|79.21|81.36|79.16|0
1634671310000|2021-10-19 19:21:50|81.41|79.21|81.41|79.21|81.41|79.21|81.36|79.16|0
1634671320000|2021-10-19 19:22:00|81.45|79.25|81.45|79.25|81.45|79.25|81.45|79.25|0
1634671330000|2021-10-19 19:22:10|81.41|79.21|81.5|79.3|81.5|79.3|81.41|79.21|0
1634671340000|2021-10-19 19:22:20|81.45|79.25|81.55|79.35|81.55|79.35|81.45|79.25|0
1634671350000|2021-10-19 19:22:30|81.5|79.3|81.55|79.35|81.55|79.35|81.5|79.3|0
1634671360000|2021-10-19 19:22:40|81.6|79.4|81.6|79.4|81.6|79.4|81.6|79.4|0
1634671370000|2021-10-19 19:22:50|81.65|79.45|81.7|79.5|81.7|79.5|81.65|79.45|0
1634671380000|2021-10-19 19:23:00|81.65|79.45|81.6|79.4|81.65|79.45|81.6|79.4|0
1634671390000|2021-10-19 19:23:10|81.55|79.35|81.6|79.4|81.6|79.4|81.55|79.35|0
1634671400000|2021-10-19 19:23:20|81.65|79.45|81.65|79.45|81.65|79.45|81.65|79.45|0
1634671410000|2021-10-19 19:23:30|81.7|79.5|81.7|79.5|81.7|79.5|81.7|79.5|0
1634671420000|2021-10-19 19:23:40|81.65|79.45|81.7|79.5|81.7|79.5|81.65|79.45|0
1634671430000|2021-10-19 19:23:50|81.75|79.55|81.75|79.55|81.75|79.55|81.7|79.5|0
1634671450000|2021-10-19 19:24:10|81.8|79.6|81.85|79.65|81.85|79.65|81.8|79.6|0
1634671460000|2021-10-19 19:24:20|81.9|79.7|81.85|79.65|81.9|79.7|81.8|79.6|0
1634671470000|2021-10-19 19:24:30|81.9|79.7|81.9|79.7|81.9|79.7|81.85|79.65|0
1634671480000|2021-10-19 19:24:40|82|79.8|82|79.8|82|79.8|81.95|79.75|0
1634671490000|2021-10-19 19:24:50|82.04|79.84|82.04|79.84|82.04|79.84|82|79.8|0
1634671500000|2021-10-19 19:25:00|82|79.8|81.95|79.75|82|79.8|81.95|79.75|0
1634671510000|2021-10-19 19:25:10|82|79.8|82|79.8|82.04|79.84|82|79.8|0
1634671520000|2021-10-19 19:25:20|81.95|79.75|81.9|79.7|81.95|79.75|81.9|79.7|0
1634671530000|2021-10-19 19:25:30|81.95|79.75|81.9|79.7|81.95|79.75|81.9|79.7|0
1634671550000|2021-10-19 19:25:50|81.85|79.65|81.85|79.65|81.85|79.65|81.85|79.65|0
1634671560000|2021-10-19 19:26:00|81.8|79.6|81.75|79.55|81.8|79.6|81.75|79.55|0
1634671570000|2021-10-19 19:26:10|81.8|79.6|81.75|79.55|81.8|79.6|81.75|79.55|0
1634671580000|2021-10-19 19:26:20|81.8|79.6|81.75|79.55|81.8|79.6|81.75|79.55|0
1634671600000|2021-10-19 19:26:40|81.8|79.6|81.8|79.6|81.8|79.6|81.8|79.6|0
1634671610000|2021-10-19 19:26:50|81.85|79.65|81.8|79.6|81.85|79.65|81.8|79.6|0
1634671620000|2021-10-19 19:27:00|81.85|79.65|81.8|79.6|81.85|79.65|81.8|79.6|0
1634671630000|2021-10-19 19:27:10|81.85|79.65|81.85|79.65|81.85|79.65|81.85|79.65|0
1634671640000|2021-10-19 19:27:20|81.9|79.7|81.9|79.7|81.9|79.7|81.9|79.7|0
1634671660000|2021-10-19 19:27:40|81.85|79.65|81.8|79.6|81.85|79.65|81.8|79.6|0
1634671670000|2021-10-19 19:27:50|81.85|79.65|81.85|79.65|81.85|79.65|81.85|79.65|0
1634671680000|2021-10-19 19:28:00|81.8|79.6|81.8|79.6|81.8|79.6|81.8|79.6|0
1634671690000|2021-10-19 19:28:10|81.75|79.55|81.8|79.6|81.8|79.6|81.75|79.55|0
1634671710000|2021-10-19 19:28:30|81.75|79.55|81.75|79.55|81.8|79.6|81.75|79.55|0
1634671720000|2021-10-19 19:28:40|81.7|79.5|81.7|79.5|81.7|79.5|81.7|79.5|0
1634671730000|2021-10-19 19:28:50|81.75|79.55|81.7|79.5|81.75|79.55|81.7|79.5|0
1634671740000|2021-10-19 19:29:00|81.75|79.55|81.75|79.55|81.75|79.55|81.75|79.55|0
1634671750000|2021-10-19 19:29:10|81.7|79.5|81.75|79.55|81.75|79.55|81.7|79.5|0
1634671760000|2021-10-19 19:29:20|81.7|79.5|81.7|79.5|81.75|79.55|81.7|79.5|0
1634671770000|2021-10-19 19:29:30|81.65|79.45|81.65|79.45|81.65|79.45|81.65|79.45|0
1634671780000|2021-10-19 19:29:40|81.6|79.4|81.6|79.4|81.6|79.4|81.6|79.4|0
1634671790000|2021-10-19 19:29:50|81.65|79.45|81.65|79.45|81.65|79.45|81.65|79.45|0
1634671800000|2021-10-19 19:30:00|81.7|79.5|81.8|79.6|81.8|79.6|81.7|79.5|0
1634671810000|2021-10-19 19:30:10|81.84|79.64|81.84|79.64|81.84|79.64|81.8|79.6|0
1634671820000|2021-10-19 19:30:20|81.89|79.69|81.84|79.64|81.89|79.69|81.84|79.64|0
1634671830000|2021-10-19 19:30:30|81.89|79.69|81.89|79.69|81.89|79.69|81.84|79.64|0
1634671840000|2021-10-19 19:30:40|81.94|79.74|81.94|79.74|81.94|79.74|81.94|79.74|0
1634671850000|2021-10-19 19:30:50|81.99|79.79|81.94|79.74|81.99|79.79|81.94|79.74|0
1634671860000|2021-10-19 19:31:00|81.99|79.79|81.99|79.79|81.99|79.79|81.99|79.79|0
1634671870000|2021-10-19 19:31:10|82.04|79.84|82.14|79.94|82.19|79.99|82.04|79.84|0
1634671880000|2021-10-19 19:31:20|82.19|79.99|82.24|80.04|82.24|80.04|82.19|79.99|0
1634671890000|2021-10-19 19:31:30|82.29|80.09|82.19|79.99|82.29|80.09|82.19|79.99|0
1634671900000|2021-10-19 19:31:40|82.24|80.04|82.29|80.09|82.29|80.09|82.24|80.04|0
1634671910000|2021-10-19 19:31:50|82.34|80.14|82.29|80.09|82.34|80.14|82.29|80.09|0
1634671920000|2021-10-19 19:32:00|82.39|80.19|82.44|80.24|82.44|80.24|82.39|80.19|0
1634671930000|2021-10-19 19:32:10|82.39|80.19|82.44|80.24|82.44|80.24|82.39|80.19|0
1634671940000|2021-10-19 19:32:20|82.39|80.19|82.39|80.19|82.39|80.19|82.34|80.14|0
1634671950000|2021-10-19 19:32:30|82.34|80.14|82.29|80.09|82.34|80.14|82.29|80.09|0
1634671960000|2021-10-19 19:32:40|82.24|80.04|82.24|80.04|82.24|80.04|82.24|80.04|0
1634671970000|2021-10-19 19:32:50|82.19|79.99|82.19|79.99|82.19|79.99|82.19|79.99|0
1634671980000|2021-10-19 19:33:00|82.14|79.94|82.12|79.92|82.14|79.94|82.12|79.92|0
1634671990000|2021-10-19 19:33:10|82.09|79.89|82.04|79.84|82.09|79.89|82.04|79.84|0
1634672000000|2021-10-19 19:33:20|82.09|79.89|82.14|79.94|82.14|79.94|82.09|79.89|0
1634672010000|2021-10-19 19:33:30|82.09|79.89|82.14|79.94|82.14|79.94|82.09|79.89|0
1634672020000|2021-10-19 19:33:40|82.19|79.99|82.14|79.94|82.19|79.99|82.14|79.94|0
1634672030000|2021-10-19 19:33:50|82.09|79.89|82.09|79.89|82.14|79.94|82.09|79.89|0
1634672040000|2021-10-19 19:34:00|82.14|79.94|82.19|79.99|82.19|79.99|82.14|79.94|0
1634672050000|2021-10-19 19:34:10|82.14|79.94|82.24|80.04|82.24|80.04|82.14|79.94|0
1634672060000|2021-10-19 19:34:20|82.29|80.09|82.29|80.09|82.29|80.09|82.29|80.09|0
1634672070000|2021-10-19 19:34:30|82.34|80.14|82.29|80.09|82.39|80.19|82.29|80.09|0
1634672080000|2021-10-19 19:34:40|82.24|80.04|82.24|80.04|82.24|80.04|82.24|80.04|0
1634672090000|2021-10-19 19:34:50|82.29|80.09|82.29|80.09|82.29|80.09|82.29|80.09|0
1634672100000|2021-10-19 19:35:00|82.19|79.99|82.09|79.89|82.19|79.99|82.09|79.89|0
1634672110000|2021-10-19 19:35:10|82.14|79.94|82.09|79.89|82.14|79.94|82.09|79.89|0
1634672120000|2021-10-19 19:35:20|82.19|79.99|82.14|79.94|82.19|79.99|82.14|79.94|0
1634672130000|2021-10-19 19:35:30|82.16|79.96|82.14|79.94|82.16|79.96|82.09|79.89|0
1634672140000|2021-10-19 19:35:40|82.09|79.89|82.14|79.94|82.14|79.94|82.09|79.89|0
1634672150000|2021-10-19 19:35:50|82.09|79.89|81.84|79.64|82.09|79.89|81.84|79.64|0
1634672160000|2021-10-19 19:36:00|81.89|79.69|81.89|79.69|81.89|79.69|81.89|79.69|0
1634672170000|2021-10-19 19:36:10|81.84|79.64|81.89|79.69|81.89|79.69|81.84|79.64|0
1634672190000|2021-10-19 19:36:30|81.94|79.74|81.99|79.79|81.99|79.79|81.94|79.74|0
1634672200000|2021-10-19 19:36:40|82.04|79.84|81.99|79.79|82.04|79.84|81.99|79.79|0
1634672210000|2021-10-19 19:36:50|81.89|79.69|81.94|79.74|81.94|79.74|81.89|79.69|0
1634672220000|2021-10-19 19:37:00|81.97|79.77|81.89|79.69|81.97|79.77|81.89|79.69|0
1634672230000|2021-10-19 19:37:10|81.94|79.74|81.94|79.74|81.94|79.74|81.94|79.74|0
1634672240000|2021-10-19 19:37:20|81.89|79.69|81.89|79.69|81.89|79.69|81.89|79.69|0
1634672250000|2021-10-19 19:37:30|81.84|79.64|81.84|79.64|81.84|79.64|81.84|79.64|0
1634672260000|2021-10-19 19:37:40|81.89|79.69|81.89|79.69|81.89|79.69|81.89|79.69|0
1634672270000|2021-10-19 19:37:50|81.94|79.74|81.94|79.74|81.94|79.74|81.94|79.74|0
1634672280000|2021-10-19 19:38:00|81.99|79.79|81.99|79.79|81.99|79.79|81.94|79.74|0
1634672290000|2021-10-19 19:38:10|81.94|79.74|81.94|79.74|81.94|79.74|81.94|79.74|0
1634672300000|2021-10-19 19:38:20|81.99|79.79|82.04|79.84|82.04|79.84|81.99|79.79|0
1634672310000|2021-10-19 19:38:30|82.09|79.89|82.09|79.89|82.09|79.89|82.09|79.89|0
1634672320000|2021-10-19 19:38:40|82.14|79.94|82.19|79.99|82.19|79.99|82.14|79.94|0
1634672330000|2021-10-19 19:38:50|82.14|79.94|82.14|79.94|82.14|79.94|82.14|79.94|0
1634672340000|2021-10-19 19:39:00|82.19|79.99|82.24|80.04|82.24|80.04|82.14|79.94|0
1634672350000|2021-10-19 19:39:10|82.19|79.99|82.19|79.99|82.24|80.04|82.19|79.99|0
1634672360000|2021-10-19 19:39:20|82.24|80.04|82.19|79.99|82.29|80.09|82.19|79.99|0
1634672370000|2021-10-19 19:39:30|82.24|80.04|82.14|79.94|82.24|80.04|82.14|79.94|0
1634672380000|2021-10-19 19:39:40|82.19|79.99|82.19|79.99|82.19|79.99|82.19|79.99|0
1634672390000|2021-10-19 19:39:50|82.14|79.94|82.19|79.99|82.19|79.99|82.14|79.94|0
1634672400000|2021-10-19 19:40:00|82.24|80.04|82.19|79.99|82.24|80.04|82.19|79.99|0
1634672410000|2021-10-19 19:40:10|82.24|80.04|82.24|80.04|82.24|80.04|82.24|80.04|0
1634672420000|2021-10-19 19:40:20|82.19|79.99|82.19|79.99|82.24|80.04|82.19|79.99|0
1634672430000|2021-10-19 19:40:30|82.14|79.94|82.14|79.94|82.14|79.94|82.09|79.89|0
1634672450000|2021-10-19 19:40:50|82.09|79.89|82.09|79.89|82.09|79.89|82.09|79.89|0
1634672460000|2021-10-19 19:41:00|82.04|79.84|82.09|79.89|82.09|79.89|82.04|79.84|0
1634672470000|2021-10-19 19:41:10|82.14|79.94|82.14|79.94|82.14|79.94|82.14|79.94|0
1634672480000|2021-10-19 19:41:20|82.19|79.99|82.24|80.04|82.24|80.04|82.19|79.99|0
1634672490000|2021-10-19 19:41:30|82.19|79.99|82.24|80.04|82.24|80.04|82.19|79.99|0
1634672500000|2021-10-19 19:41:40|82.19|79.99|82.24|80.04|82.24|80.04|82.19|79.99|0
1634672510000|2021-10-19 19:41:50|82.19|79.99|82.19|79.99|82.19|79.99|82.19|79.99|0
1634672520000|2021-10-19 19:42:00|82.24|80.04|82.19|79.99|82.24|80.04|82.19|79.99|0
1634672530000|2021-10-19 19:42:10|82.23|80.03|82.14|79.94|82.23|80.03|82.14|79.94|0
1634672540000|2021-10-19 19:42:20|82.19|79.99|82.14|79.94|82.19|79.99|82.14|79.94|0
1634672550000|2021-10-19 19:42:30|82.09|79.89|82.19|79.99|82.19|79.99|82.09|79.89|0
1634672560000|2021-10-19 19:42:40|82.23|80.03|82.23|80.03|82.23|80.03|82.19|79.99|0
1634672570000|2021-10-19 19:42:50|82.28|80.08|82.23|80.03|82.28|80.08|82.23|80.03|0
1634672580000|2021-10-19 19:43:00|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1634672590000|2021-10-19 19:43:10|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634672600000|2021-10-19 19:43:20|82.38|80.18|82.33|80.13|82.38|80.18|82.33|80.13|0
1634672610000|2021-10-19 19:43:30|82.38|80.18|82.33|80.13|82.38|80.18|82.33|80.13|0
1634672620000|2021-10-19 19:43:40|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1634672630000|2021-10-19 19:43:50|82.23|80.03|82.23|80.03|82.23|80.03|82.23|80.03|0
1634672640000|2021-10-19 19:44:00|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1634672650000|2021-10-19 19:44:10|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634672660000|2021-10-19 19:44:20|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1634672670000|2021-10-19 19:44:30|82.23|80.03|82.28|80.08|82.28|80.08|82.23|80.03|0
1634672680000|2021-10-19 19:44:40|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634672700000|2021-10-19 19:45:00|82.28|80.08|82.33|80.13|82.33|80.13|82.28|80.08|0
1634672720000|2021-10-19 19:45:20|82.38|80.18|82.33|80.13|82.38|80.18|82.33|80.13|0
1634672740000|2021-10-19 19:45:40|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1634672750000|2021-10-19 19:45:50|82.33|80.13|82.33|80.13|82.38|80.18|82.33|80.13|0
1634672760000|2021-10-19 19:46:00|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1634672770000|2021-10-19 19:46:10|82.33|80.13|82.28|80.08|82.33|80.13|82.28|80.08|0
1634672780000|2021-10-19 19:46:20|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634672790000|2021-10-19 19:46:30|82.28|80.08|82.33|80.13|82.33|80.13|82.28|80.08|0
1634672800000|2021-10-19 19:46:40|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1634672820000|2021-10-19 19:47:00|82.33|80.13|82.28|80.08|82.33|80.13|82.28|80.08|0
1634672830000|2021-10-19 19:47:10|82.33|80.13|82.33|80.13|82.33|80.13|82.33|80.13|0
1634672850000|2021-10-19 19:47:30|82.28|80.08|82.33|80.13|82.33|80.13|82.28|80.08|0
1634672860000|2021-10-19 19:47:40|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1634672870000|2021-10-19 19:47:50|82.23|80.03|82.23|80.03|82.23|80.03|82.18|79.98|0
1634672880000|2021-10-19 19:48:00|82.28|80.08|82.23|80.03|82.28|80.08|82.23|80.03|0
1634672890000|2021-10-19 19:48:10|82.28|80.08|82.28|80.08|82.28|80.08|82.28|80.08|0
1634672900000|2021-10-19 19:48:20|82.18|79.98|82.13|79.93|82.23|80.03|82.13|79.93|0
1634672910000|2021-10-19 19:48:30|82.06|79.86|81.98|79.78|82.06|79.86|81.98|79.78|0
1634672920000|2021-10-19 19:48:40|81.94|79.74|81.94|79.74|81.98|79.78|81.94|79.74|0
1634672930000|2021-10-19 19:48:50|81.98|79.78|82.03|79.83|82.03|79.83|81.98|79.78|0
1634672950000|2021-10-19 19:49:10|81.98|79.78|81.94|79.74|81.98|79.78|81.94|79.74|0
1634672960000|2021-10-19 19:49:20|81.89|79.69|81.84|79.64|81.89|79.69|81.84|79.64|0
1634672970000|2021-10-19 19:49:30|81.79|79.59|81.84|79.64|81.84|79.64|81.74|79.54|0
1634672980000|2021-10-19 19:49:40|81.89|79.69|81.93|79.73|81.94|79.74|81.89|79.69|0
1634672990000|2021-10-19 19:49:50|81.89|79.69|81.98|79.78|81.98|79.78|81.89|79.69|0
1634673000000|2021-10-19 19:50:00|82.03|79.83|82.13|79.93|82.13|79.93|82.03|79.83|0
1634673010000|2021-10-19 19:50:10|82.08|79.88|82.13|79.93|82.13|79.93|82.03|79.83|0
1634673020000|2021-10-19 19:50:20|82.18|79.98|82.23|80.03|82.23|80.03|82.18|79.98|0
1634673030000|2021-10-19 19:50:30|82.18|79.98|82.13|79.93|82.18|79.98|82.13|79.93|0
1634673040000|2021-10-19 19:50:40|82.16|79.96|82.18|79.98|82.18|79.98|82.16|79.96|0
1634673050000|2021-10-19 19:50:50|82.13|79.93|82.08|79.88|82.13|79.93|82.08|79.88|0
1634673060000|2021-10-19 19:51:00|81.93|79.73|82.03|79.83|82.03|79.83|81.93|79.73|0
1634673070000|2021-10-19 19:51:10|81.98|79.78|81.93|79.73|81.98|79.78|81.93|79.73|0
1634673080000|2021-10-19 19:51:20|81.98|79.78|82.03|79.83|82.03|79.83|81.98|79.78|0
1634673090000|2021-10-19 19:51:30|81.98|79.78|82.13|79.93|82.13|79.93|81.98|79.78|0
1634673100000|2021-10-19 19:51:40|82.08|79.88|82.08|79.88|82.08|79.88|82.08|79.88|0
1634673110000|2021-10-19 19:51:50|82.13|79.93|82.13|79.93|82.13|79.93|82.13|79.93|0
1634673120000|2021-10-19 19:52:00|82.06|79.86|82.13|79.93|82.18|79.98|82.03|79.83|0
1634673130000|2021-10-19 19:52:10|82.08|79.88|82.08|79.88|82.08|79.88|82.08|79.88|0
1634673140000|2021-10-19 19:52:20|82.03|79.83|82.03|79.83|82.03|79.83|82.03|79.83|0
1634673150000|2021-10-19 19:52:30|81.98|79.78|81.88|79.68|82.03|79.83|81.88|79.68|0
1634673160000|2021-10-19 19:52:40|81.84|79.64|81.84|79.64|81.84|79.64|81.84|79.64|0
1634673170000|2021-10-19 19:52:50|81.88|79.68|81.88|79.68|81.88|79.68|81.83|79.63|0
1634673180000|2021-10-19 19:53:00|81.79|79.59|81.79|79.59|81.83|79.63|81.79|79.59|0
1634673190000|2021-10-19 19:53:10|81.74|79.54|81.74|79.54|81.74|79.54|81.74|79.54|0
1634673200000|2021-10-19 19:53:20|81.79|79.59|81.74|79.54|81.79|79.59|81.74|79.54|0
1634673210000|2021-10-19 19:53:30|81.79|79.59|81.79|79.59|81.79|79.59|81.74|79.54|0
1634673220000|2021-10-19 19:53:40|81.74|79.54|81.69|79.49|81.74|79.54|81.69|79.49|0
1634673230000|2021-10-19 19:53:50|81.64|79.44|81.59|79.39|81.64|79.44|81.59|79.39|0
1634673240000|2021-10-19 19:54:00|81.64|79.44|81.79|79.59|81.79|79.59|81.64|79.44|0
1634673250000|2021-10-19 19:54:10|81.69|79.49|81.74|79.54|81.83|79.63|81.69|79.49|0
1634673260000|2021-10-19 19:54:20|81.69|79.49|81.64|79.44|81.69|79.49|81.64|79.44|0
1634673270000|2021-10-19 19:54:30|81.59|79.39|81.64|79.44|81.64|79.44|81.59|79.39|0
1634673280000|2021-10-19 19:54:40|81.74|79.54|81.78|79.58|81.78|79.58|81.69|79.49|0
1634673290000|2021-10-19 19:54:50|81.83|79.63|81.74|79.54|81.83|79.63|81.74|79.54|0
1634673300000|2021-10-19 19:55:00|81.78|79.58|81.74|79.54|81.78|79.58|81.74|79.54|0
1634673310000|2021-10-19 19:55:10|81.69|79.49|81.69|79.49|81.74|79.54|81.64|79.44|0
1634673330000|2021-10-19 19:55:30|81.64|79.44|81.59|79.39|81.64|79.44|81.59|79.39|0
1634673340000|2021-10-19 19:55:40|81.64|79.44|81.59|79.39|81.64|79.44|81.59|79.39|0
1634673350000|2021-10-19 19:55:50|81.64|79.44|81.59|79.39|81.64|79.44|81.59|79.39|0
1634673360000|2021-10-19 19:56:00|81.64|79.44|81.78|79.58|81.78|79.58|81.64|79.44|0
1634673370000|2021-10-19 19:56:10|81.73|79.53|81.69|79.49|81.78|79.58|81.69|79.49|0
1634673390000|2021-10-19 19:56:30|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1634673400000|2021-10-19 19:56:40|81.69|79.49|81.73|79.53|81.73|79.53|81.69|79.49|0
1634673410000|2021-10-19 19:56:50|81.78|79.58|81.78|79.58|81.78|79.58|81.73|79.53|0
1634673420000|2021-10-19 19:57:00|81.73|79.53|81.73|79.53|81.73|79.53|81.73|79.53|0
1634673430000|2021-10-19 19:57:10|81.69|79.49|81.64|79.44|81.69|79.49|81.64|79.44|0
1634673440000|2021-10-19 19:57:20|81.69|79.49|81.69|79.49|81.69|79.49|81.69|79.49|0
1634673450000|2021-10-19 19:57:30|81.73|79.53|81.73|79.53|81.73|79.53|81.69|79.49|0
1634673460000|2021-10-19 19:57:40|81.69|79.49|81.68|79.48|81.69|79.49|81.64|79.44|0
1634673470000|2021-10-19 19:57:50|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1634673480000|2021-10-19 19:58:00|81.68|79.48|81.68|79.48|81.73|79.53|81.68|79.48|0
1634673490000|2021-10-19 19:58:10|81.73|79.53|81.78|79.58|81.78|79.58|81.73|79.53|0
1634673500000|2021-10-19 19:58:20|81.73|79.53|81.64|79.44|81.73|79.53|81.64|79.44|0
1634673510000|2021-10-19 19:58:30|81.59|79.39|81.73|79.53|81.73|79.53|81.59|79.39|0
1634673520000|2021-10-19 19:58:40|81.64|79.44|81.59|79.39|81.64|79.44|81.59|79.39|0
1634673530000|2021-10-19 19:58:50|81.54|79.34|81.44|79.24|81.54|79.34|81.44|79.24|0
1634673540000|2021-10-19 19:59:00|81.49|79.29|81.49|79.29|81.54|79.34|81.49|79.29|0
1634673550000|2021-10-19 19:59:10|81.44|79.24|81.49|79.29|81.49|79.29|81.44|79.24|0
1634673560000|2021-10-19 19:59:20|81.44|79.24|81.44|79.24|81.49|79.29|81.44|79.24|0
1634673570000|2021-10-19 19:59:30|81.39|79.19|81.29|79.09|81.39|79.19|81.29|79.09|0
1634673580000|2021-10-19 19:59:40|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634673590000|2021-10-19 19:59:50|81.14|78.94|81.05|78.85|81.14|78.94|81.05|78.85|0
1634673600000|2021-10-19 20:00:00|81|78.8|81|78.8|81|78.8|81|78.8|0
1634673610000|2021-10-19 20:00:10|80.95|78.75|81.09|78.89|81.09|78.89|80.95|78.75|0
1634673620000|2021-10-19 20:00:20|81.05|78.85|81.05|78.85|81.05|78.85|80.95|78.75|0
1634673630000|2021-10-19 20:00:30|81|78.8|81.05|78.85|81.05|78.85|81|78.8|0
1634673640000|2021-10-19 20:00:40|81.09|78.89|81.05|78.85|81.09|78.89|81.05|78.85|0
1634673650000|2021-10-19 20:00:50|81|78.8|80.95|78.75|81|78.8|80.95|78.75|0
1634673660000|2021-10-19 20:01:00|80.85|78.65|80.75|78.55|80.85|78.65|80.75|78.55|0
1634673670000|2021-10-19 20:01:10|80.8|78.6|80.8|78.6|80.8|78.6|80.75|78.55|0
1634673680000|2021-10-19 20:01:20|80.9|78.7|80.9|78.7|80.9|78.7|80.85|78.65|0
1634673690000|2021-10-19 20:01:30|80.95|78.75|80.8|78.6|80.95|78.75|80.8|78.6|0
1634673700000|2021-10-19 20:01:40|80.85|78.65|80.85|78.65|80.85|78.65|80.85|78.65|0
1634673710000|2021-10-19 20:01:50|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1634673720000|2021-10-19 20:02:00|80.75|78.55|80.7|78.5|80.75|78.55|80.7|78.5|0
1634673730000|2021-10-19 20:02:10|80.65|78.45|80.65|78.45|80.7|78.5|80.65|78.45|0
1634673740000|2021-10-19 20:02:20|80.61|78.41|80.61|78.41|80.65|78.45|80.61|78.41|0
1634673750000|2021-10-19 20:02:30|80.51|78.31|80.65|78.45|80.65|78.45|80.51|78.31|0
1634673760000|2021-10-19 20:02:40|80.56|78.36|80.56|78.36|80.56|78.36|80.56|78.36|0
1634673770000|2021-10-19 20:02:50|80.61|78.41|80.56|78.36|80.61|78.41|80.56|78.36|0
1634673780000|2021-10-19 20:03:00|80.61|78.41|80.61|78.41|80.61|78.41|80.61|78.41|0
1634673800000|2021-10-19 20:03:20|80.65|78.45|80.56|78.36|80.65|78.45|80.56|78.36|0
1634673810000|2021-10-19 20:03:30|80.61|78.41|80.61|78.41|80.61|78.41|80.61|78.41|0
1634673820000|2021-10-19 20:03:40|80.56|78.36|80.56|78.36|80.56|78.36|80.56|78.36|0
1634673830000|2021-10-19 20:03:50|80.51|78.31|80.46|78.26|80.51|78.31|80.46|78.26|0
1634673840000|2021-10-19 20:04:00|80.41|78.21|80.27|78.07|80.46|78.26|80.27|78.07|0
1634673850000|2021-10-19 20:04:10|80.31|78.11|80.31|78.11|80.36|78.16|80.31|78.11|0
1634673860000|2021-10-19 20:04:20|80.26|78.06|80.36|78.16|80.36|78.16|80.26|78.06|0
1634673870000|2021-10-19 20:04:30|80.26|78.06|80.31|78.11|80.31|78.11|80.26|78.06|0
1634673880000|2021-10-19 20:04:40|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1634673890000|2021-10-19 20:04:50|80.31|78.11|80.22|78.02|80.31|78.11|80.22|78.02|0
1634673900000|2021-10-19 20:05:00|80.31|78.11|80.31|78.11|80.31|78.11|80.31|78.11|0
1634673910000|2021-10-19 20:05:10|80.26|78.06|80.31|78.11|80.31|78.11|80.26|78.06|0
1634673920000|2021-10-19 20:05:20|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1634673940000|2021-10-19 20:05:40|80.22|78.02|80.26|78.06|80.26|78.06|80.22|78.02|0
1634673950000|2021-10-19 20:05:50|80.22|78.02|80.22|78.02|80.22|78.02|80.22|78.02|0
1634673960000|2021-10-19 20:06:00|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1634673990000|2021-10-19 20:06:30|80.31|78.11|80.31|78.11|80.31|78.11|80.31|78.11|0
1634674120000|2021-10-19 20:08:40|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1634674130000|2021-10-19 20:08:50|80.31|78.11|80.31|78.11|80.31|78.11|80.31|78.11|0
1634674140000|2021-10-19 20:09:00|80.41|78.21|80.46|78.26|80.46|78.26|80.41|78.21|0
1634674150000|2021-10-19 20:09:10|80.51|78.31|80.36|78.16|80.51|78.31|80.31|78.11|0
1634674190000|2021-10-19 20:09:50|80.31|78.11|80.36|78.16|80.36|78.16|80.31|78.11|0
1634674200000|2021-10-19 20:10:00|80.41|78.21|80.41|78.21|80.41|78.21|80.41|78.21|0
1634674260000|2021-10-19 20:11:00|80.38|78.18|80.36|78.16|80.38|78.18|80.36|78.16|0
1634674310000|2021-10-19 20:11:50|80.41|78.21|80.41|78.21|80.41|78.21|80.41|78.21|0
1634674400000|2021-10-19 20:13:20|80.36|78.16|80.36|78.16|80.36|78.16|80.36|78.16|0
1634674410000|2021-10-19 20:13:30|80.41|78.21|80.41|78.21|80.41|78.21|80.41|78.21|0
1634674420000|2021-10-19 20:13:40|80.36|78.16|80.36|78.16|80.36|78.16|80.36|78.16|0
1634674440000|2021-10-19 20:14:00|80.41|78.21|80.41|78.21|80.41|78.21|80.41|78.21|0
1634674480000|2021-10-19 20:14:40|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634674490000|2021-10-19 20:14:50|80.45|78.25|80.45|78.25|80.45|78.25|80.45|78.25|0
1634674530000|2021-10-19 20:15:30|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1634674570000|2021-10-19 20:16:10|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1634674590000|2021-10-19 20:16:30|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634674620000|2021-10-19 20:17:00|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1634674640000|2021-10-19 20:17:20|80.46|77.86|80.46|77.86|80.46|77.86|80.46|77.86|0
1634674670000|2021-10-19 20:17:50|80.41|77.81|80.36|77.76|80.41|77.81|80.36|77.76|0
1634674680000|2021-10-19 20:18:00|80.31|77.71|80.27|77.67|80.31|77.71|80.27|77.67|0
1634674690000|2021-10-19 20:18:10|80.31|77.71|80.27|77.67|80.31|77.71|80.27|77.67|0
1634674700000|2021-10-19 20:18:20|80.26|77.66|80.31|77.71|80.31|77.71|80.26|77.66|0
1634674710000|2021-10-19 20:18:30|80.26|77.66|80.31|77.71|80.31|77.71|80.26|77.66|0
1634674740000|2021-10-19 20:19:00|80.36|77.76|80.36|77.76|80.36|77.76|80.36|77.76|0
1634674770000|2021-10-19 20:19:30|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1634674780000|2021-10-19 20:19:40|80.36|77.76|80.41|77.81|80.41|77.81|80.36|77.76|0
1634674810000|2021-10-19 20:20:10|80.36|77.76|80.36|77.76|80.36|77.76|80.36|77.76|0
1634674820000|2021-10-19 20:20:20|80.41|77.81|80.36|77.76|80.41|77.81|80.36|77.76|0
1634674870000|2021-10-19 20:21:10|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634674880000|2021-10-19 20:21:20|80.36|77.76|80.36|77.76|80.36|77.76|80.31|77.71|0
1634674900000|2021-10-19 20:21:40|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1634674960000|2021-10-19 20:22:40|80.36|77.76|80.36|77.76|80.36|77.76|80.36|77.76|0
1634674970000|2021-10-19 20:22:50|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634674990000|2021-10-19 20:23:10|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634675010000|2021-10-19 20:23:30|80.31|77.71|80.31|77.71|80.36|77.76|80.31|77.71|0
1634675030000|2021-10-19 20:23:50|80.36|77.76|80.31|77.71|80.36|77.76|80.31|77.71|0
1634675110000|2021-10-19 20:25:10|80.36|77.76|80.36|77.76|80.36|77.76|80.36|77.76|0
1634675120000|2021-10-19 20:25:20|80.31|77.71|80.36|77.76|80.36|77.76|80.31|77.71|0
1634675130000|2021-10-19 20:25:30|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634675170000|2021-10-19 20:26:10|80.26|77.66|80.31|77.71|80.31|77.71|80.26|77.66|0
1634675260000|2021-10-19 20:27:40|80.36|77.76|80.36|77.76|80.36|77.76|80.36|77.76|0
1634675290000|2021-10-19 20:28:10|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634675350000|2021-10-19 20:29:10|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634675360000|2021-10-19 20:29:20|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634675370000|2021-10-19 20:29:30|80.16|77.56|80.16|77.56|80.16|77.56|80.16|77.56|0
1634675380000|2021-10-19 20:29:40|80.11|77.51|80.11|77.51|80.11|77.51|80.11|77.51|0
1634675390000|2021-10-19 20:29:50|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634675400000|2021-10-19 20:30:00|80.11|77.51|80.14|77.54|80.14|77.54|80.11|77.51|0
1634675410000|2021-10-19 20:30:10|80.11|77.51|80.11|77.51|80.11|77.51|80.11|77.51|0
1634675420000|2021-10-19 20:30:20|80.16|77.56|80.16|77.56|80.16|77.56|80.16|77.56|0
1634675480000|2021-10-19 20:31:20|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634675490000|2021-10-19 20:31:30|80.16|77.56|80.16|77.56|80.16|77.56|80.16|77.56|0
1634675500000|2021-10-19 20:31:40|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634675520000|2021-10-19 20:32:00|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634675540000|2021-10-19 20:32:20|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634675580000|2021-10-19 20:33:00|80.36|77.76|80.36|77.76|80.36|77.76|80.36|77.76|0
1634675600000|2021-10-19 20:33:20|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634675610000|2021-10-19 20:33:30|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634675650000|2021-10-19 20:34:10|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634675690000|2021-10-19 20:34:50|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634675740000|2021-10-19 20:35:40|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634675750000|2021-10-19 20:35:50|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634675760000|2021-10-19 20:36:00|80.28|77.68|80.26|77.66|80.28|77.68|80.26|77.66|0
1634675780000|2021-10-19 20:36:20|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634675860000|2021-10-19 20:37:40|80.3|77.7|80.26|77.66|80.3|77.7|80.26|77.66|0
1634675890000|2021-10-19 20:38:10|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634675910000|2021-10-19 20:38:30|80.16|77.56|80.16|77.56|80.16|77.56|80.16|77.56|0
1634675920000|2021-10-19 20:38:40|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634675930000|2021-10-19 20:38:50|80.26|77.66|80.3|77.7|80.3|77.7|80.26|77.66|0
1634675950000|2021-10-19 20:39:10|80.26|77.66|80.3|77.7|80.3|77.7|80.26|77.66|0
1634675990000|2021-10-19 20:39:50|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634676050000|2021-10-19 20:40:50|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634676080000|2021-10-19 20:41:20|80.16|77.56|80.16|77.56|80.16|77.56|80.16|77.56|0
1634676190000|2021-10-19 20:43:10|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634676200000|2021-10-19 20:43:20|80.16|77.56|80.16|77.56|80.16|77.56|80.16|77.56|0
1634676210000|2021-10-19 20:43:30|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634676220000|2021-10-19 20:43:40|80.25|77.65|80.25|77.65|80.25|77.65|80.25|77.65|0
1634676240000|2021-10-19 20:44:00|80.3|77.7|80.3|77.7|80.3|77.7|80.3|77.7|0
1634676270000|2021-10-19 20:44:30|80.35|77.75|80.4|77.8|80.4|77.8|80.35|77.75|0
1634676300000|2021-10-19 20:45:00|80.45|77.85|80.45|77.85|80.45|77.85|80.45|77.85|0
1634676330000|2021-10-19 20:45:30|80.4|77.8|80.4|77.8|80.4|77.8|80.4|77.8|0
1634676400000|2021-10-19 20:46:40|80.35|77.75|80.35|77.75|80.35|77.75|80.35|77.75|0
1634676490000|2021-10-19 20:48:10|80.3|77.7|80.3|77.7|80.3|77.7|80.3|77.7|0
1634676540000|2021-10-19 20:49:00|80.4|77.8|79.65|77.05|80.45|77.85|79.65|77.05|0
1634676550000|2021-10-19 20:49:10|79.7|77.1|79.65|77.05|79.7|77.1|79.65|77.05|0
1634676560000|2021-10-19 20:49:20|79.7|77.1|79.7|77.1|79.7|77.1|79.7|77.1|0
1634676650000|2021-10-19 20:50:50|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1634676670000|2021-10-19 20:51:10|79.6|77|79.6|77|79.6|77|79.6|77|0
1634676690000|2021-10-19 20:51:30|79.56|76.96|79.56|76.96|79.56|76.96|79.56|76.96|0
1634676720000|2021-10-19 20:52:00|79.55|76.95|79.55|76.95|79.55|76.95|79.55|76.95|0
1634676740000|2021-10-19 20:52:20|79.51|76.91|79.51|76.91|79.51|76.91|79.46|76.86|0
1634676800000|2021-10-19 20:53:20|79.46|76.86|79.46|76.86|79.46|76.86|79.46|76.86|0
1634676810000|2021-10-19 20:53:30|79.51|76.91|79.51|76.91|79.51|76.91|79.51|76.91|0
1634676820000|2021-10-19 20:53:40|79.46|76.86|79.51|76.91|79.51|76.91|79.46|76.86|0
1634676860000|2021-10-19 20:54:20|79.55|76.95|79.55|76.95|79.55|76.95|79.55|76.95|0
1634676870000|2021-10-19 20:54:30|79.6|77|79.6|77|79.6|77|79.6|77|0
1634676880000|2021-10-19 20:54:40|79.55|76.95|79.55|76.95|79.55|76.95|79.55|76.95|0
1634677000000|2021-10-19 20:56:40|79.6|77|79.6|77|79.6|77|79.6|77|0
1634677140000|2021-10-19 20:59:00|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1634677150000|2021-10-19 20:59:10|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1634677160000|2021-10-19 20:59:20|79.7|77.1|79.65|77.05|79.7|77.1|79.65|77.05|0
1634677170000|2021-10-19 20:59:30|79.67|77.07|79.7|77.1|79.7|77.1|79.67|77.07|0
1634677190000|2021-10-19 20:59:50|79.72|77.12|79.67|77.07|79.72|77.12|79.67|77.07|0
1634677200000|2021-10-19 21:00:00|79.76|77.16|79.71|77.11|79.77|77.17|79.71|77.11|0
1634677220000|2021-10-19 21:00:20|79.77|77.17|79.77|77.17|79.77|77.17|79.77|77.17|0
1634677230000|2021-10-19 21:00:30|79.76|77.16|79.76|77.16|79.76|77.16|79.76|77.16|0
1634677260000|2021-10-19 21:01:00|79.74|77.14|79.74|77.14|79.74|77.14|79.74|77.14|0
1634677280000|2021-10-19 21:01:20|79.78|77.18|79.78|77.18|79.78|77.18|79.78|77.18|0
1634677290000|2021-10-19 21:01:30|79.79|77.19|79.79|77.19|79.79|77.19|79.79|77.19|0
1634677300000|2021-10-19 21:01:40|79.78|77.18|79.83|77.23|79.83|77.23|79.78|77.18|0
1634677370000|2021-10-19 21:02:50|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1634677380000|2021-10-19 21:03:00|79.88|77.28|79.88|77.28|79.88|77.28|79.88|77.28|0
1634677400000|2021-10-19 21:03:20|79.87|77.27|79.85|77.25|79.87|77.27|79.85|77.25|0
1634677410000|2021-10-19 21:03:30|79.86|77.26|79.86|77.26|79.86|77.26|79.86|77.26|0
1634677420000|2021-10-19 21:03:40|79.88|77.28|79.85|77.25|79.88|77.28|79.85|77.25|0
1634677450000|2021-10-19 21:04:10|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1634677530000|2021-10-19 21:05:30|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1634677550000|2021-10-19 21:05:50|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1634677800000|2021-10-19 21:10:00|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1634677810000|2021-10-19 21:10:10|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1634677940000|2021-10-19 21:12:20|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634677960000|2021-10-19 21:12:40|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1634677970000|2021-10-19 21:12:50|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634678000000|2021-10-19 21:13:20|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1634678030000|2021-10-19 21:13:50|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1634678050000|2021-10-19 21:14:10|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634678060000|2021-10-19 21:14:20|79.84|77.24|79.83|77.23|79.84|77.24|79.83|77.23|0
1634678220000|2021-10-19 21:17:00|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634678230000|2021-10-19 21:17:10|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1634678240000|2021-10-19 21:17:20|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1634678250000|2021-10-19 21:17:30|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1634678260000|2021-10-19 21:17:40|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1634678270000|2021-10-19 21:17:50|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1634678290000|2021-10-19 21:18:10|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1634678350000|2021-10-19 21:19:10|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1634678850000|2021-10-19 21:27:30|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1634678920000|2021-10-19 21:28:40|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1634679000000|2021-10-19 21:30:00|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634679010000|2021-10-19 21:30:10|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634679070000|2021-10-19 21:31:10|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634679090000|2021-10-19 21:31:30|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634679180000|2021-10-19 21:33:00|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634679230000|2021-10-19 21:33:50|79.78|77.18|79.78|77.18|79.78|77.18|79.78|77.18|0
1634679300000|2021-10-19 21:35:00|79.79|77.19|79.79|77.19|79.79|77.19|79.79|77.19|0
1634679320000|2021-10-19 21:35:20|79.77|77.17|79.79|77.19|79.79|77.19|79.77|77.17|0
1634679350000|2021-10-19 21:35:50|79.81|77.21|79.83|77.23|79.83|77.23|79.81|77.21|0
1634679360000|2021-10-19 21:36:00|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634679400000|2021-10-19 21:36:40|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634679420000|2021-10-19 21:37:00|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634679430000|2021-10-19 21:37:10|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634679440000|2021-10-19 21:37:20|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634679450000|2021-10-19 21:37:30|79.83|77.23|79.82|77.22|79.83|77.23|79.82|77.22|0
1634679460000|2021-10-19 21:37:40|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634679620000|2021-10-19 21:40:20|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634679690000|2021-10-19 21:41:30|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634679820000|2021-10-19 21:43:40|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634679860000|2021-10-19 21:44:20|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1634680060000|2021-10-19 21:47:40|79.81|77.21|79.8|77.2|79.81|77.21|79.8|77.2|0
1634680120000|2021-10-19 21:48:40|79.77|77.17|79.77|77.17|79.77|77.17|79.77|77.17|0
1634680160000|2021-10-19 21:49:20|79.8|77.2|79.81|77.21|79.81|77.21|79.8|77.2|0
1634680390000|2021-10-19 21:53:10|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1634680410000|2021-10-19 21:53:30|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634680460000|2021-10-19 21:54:20|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1634680470000|2021-10-19 21:54:30|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634680480000|2021-10-19 21:54:40|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1634680510000|2021-10-19 21:55:10|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634680520000|2021-10-19 21:55:20|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1634680560000|2021-10-19 21:56:00|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634680590000|2021-10-19 21:56:30|79.78|77.18|79.78|77.18|79.78|77.18|79.78|77.18|0
1634680600000|2021-10-19 21:56:40|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634680630000|2021-10-19 21:57:10|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1634680660000|2021-10-19 21:57:40|79.76|77.16|79.76|77.16|79.76|77.16|79.75|77.15|0
1634680720000|2021-10-19 21:58:40|79.75|77.15|79.75|77.15|79.75|77.15|79.75|77.15|0
1634680770000|2021-10-19 21:59:30|79.74|77.14|79.73|77.13|79.74|77.14|79.73|77.13|0
1634680800000|2021-10-19 22:00:00|79.6|77|79.6|77|79.7|77.1|79.6|77|0
1634680810000|2021-10-19 22:00:10|79.67|77.07|79.72|77.12|79.77|77.17|79.67|77.07|0
1634680820000|2021-10-19 22:00:20|79.77|77.17|79.74|77.14|79.77|77.17|79.74|77.14|0
1634680830000|2021-10-19 22:00:30|79.77|77.17|79.86|77.26|79.94|77.34|79.77|77.17|0
1634680840000|2021-10-19 22:00:40|79.84|77.24|79.89|77.29|79.89|77.29|79.84|77.24|0
1634680850000|2021-10-19 22:00:50|79.86|77.26|79.89|77.29|79.89|77.29|79.86|77.26|0
1634680860000|2021-10-19 22:01:00|79.86|77.26|79.91|77.31|79.91|77.31|79.86|77.26|0
1634680870000|2021-10-19 22:01:10|79.96|77.36|79.96|77.36|79.96|77.36|79.96|77.36|0
1634680880000|2021-10-19 22:01:20|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1634680890000|2021-10-19 22:01:30|79.96|77.36|79.96|77.36|79.96|77.36|79.96|77.36|0
1634680900000|2021-10-19 22:01:40|79.94|77.34|79.96|77.36|79.96|77.36|79.94|77.34|0
1634680910000|2021-10-19 22:01:50|80.01|77.41|79.96|77.36|80.01|77.41|79.96|77.36|0
1634680920000|2021-10-19 22:02:00|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1634680930000|2021-10-19 22:02:10|79.86|77.26|79.91|77.31|79.91|77.31|79.86|77.26|0
1634680940000|2021-10-19 22:02:20|79.89|77.29|79.89|77.29|79.91|77.31|79.89|77.29|0
1634680950000|2021-10-19 22:02:30|79.86|77.26|79.86|77.26|79.91|77.31|79.86|77.26|0
1634680960000|2021-10-19 22:02:40|79.89|77.29|79.91|77.31|79.91|77.31|79.89|77.29|0
1634680970000|2021-10-19 22:02:50|79.86|77.26|79.91|77.31|79.91|77.31|79.86|77.26|0
1634680980000|2021-10-19 22:03:00|79.86|77.26|79.91|77.31|79.91|77.31|79.86|77.26|0
1634681000000|2021-10-19 22:03:20|79.96|77.36|79.96|77.36|79.96|77.36|79.96|77.36|0
1634681010000|2021-10-19 22:03:30|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1634681020000|2021-10-19 22:03:40|79.96|77.36|79.96|77.36|79.96|77.36|79.96|77.36|0
1634681030000|2021-10-19 22:03:50|79.98|77.38|79.96|77.36|79.98|77.38|79.96|77.36|0
1634681060000|2021-10-19 22:04:20|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1634681080000|2021-10-19 22:04:40|80.03|77.43|80.01|77.41|80.03|77.43|80.01|77.41|0
1634681090000|2021-10-19 22:04:50|80.06|77.46|80.01|77.41|80.06|77.46|80.01|77.41|0
1634681130000|2021-10-19 22:05:30|80.06|77.46|80.06|77.46|80.06|77.46|80.06|77.46|0
1634681140000|2021-10-19 22:05:40|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1634681150000|2021-10-19 22:05:50|80.06|77.46|80.01|77.41|80.06|77.46|80.01|77.41|0
1634681220000|2021-10-19 22:07:00|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1634681240000|2021-10-19 22:07:20|80.1|77.5|80.1|77.5|80.1|77.5|80.1|77.5|0
1634681260000|2021-10-19 22:07:40|80.15|77.55|80.1|77.5|80.15|77.55|80.1|77.5|0
1634681270000|2021-10-19 22:07:50|80.15|77.55|80.15|77.55|80.15|77.55|80.15|77.55|0
1634681280000|2021-10-19 22:08:00|80.1|77.5|80.1|77.5|80.1|77.5|80.1|77.5|0
1634681320000|2021-10-19 22:08:40|80.08|77.48|80.05|77.45|80.08|77.48|80.05|77.45|0
1634681330000|2021-10-19 22:08:50|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634681340000|2021-10-19 22:09:00|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1634681350000|2021-10-19 22:09:10|80.08|77.48|80.1|77.5|80.1|77.5|80.08|77.48|0
1634681400000|2021-10-19 22:10:00|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1634681420000|2021-10-19 22:10:20|80.1|77.5|80.1|77.5|80.1|77.5|80.1|77.5|0
1634681500000|2021-10-19 22:11:40|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1634681540000|2021-10-19 22:12:20|80|77.4|80|77.4|80|77.4|80|77.4|0
1634681550000|2021-10-19 22:12:30|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1634681580000|2021-10-19 22:13:00|80|77.4|80|77.4|80|77.4|80|77.4|0
1634681640000|2021-10-19 22:14:00|80.05|77.45|80.1|77.5|80.1|77.5|80.05|77.45|0
1634681680000|2021-10-19 22:14:40|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1634681700000|2021-10-19 22:15:00|80|77.4|80.1|77.5|80.1|77.5|80|77.4|0
1634681720000|2021-10-19 22:15:20|80.15|77.55|80.25|77.65|80.25|77.65|80.15|77.55|0
1634681750000|2021-10-19 22:15:50|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634681760000|2021-10-19 22:16:00|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1634681770000|2021-10-19 22:16:10|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1634681790000|2021-10-19 22:16:30|80.29|77.69|80.29|77.69|80.29|77.69|80.24|77.64|0
1634681800000|2021-10-19 22:16:40|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634681810000|2021-10-19 22:16:50|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1634681820000|2021-10-19 22:17:00|80.24|77.64|80.29|77.69|80.29|77.69|80.24|77.64|0
1634681830000|2021-10-19 22:17:10|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634681850000|2021-10-19 22:17:30|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1634681900000|2021-10-19 22:18:20|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634681910000|2021-10-19 22:18:30|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1634681920000|2021-10-19 22:18:40|80.24|77.64|80.27|77.67|80.27|77.67|80.24|77.64|0
1634681930000|2021-10-19 22:18:50|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1634681940000|2021-10-19 22:19:00|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634681990000|2021-10-19 22:19:50|80.22|77.62|80.24|77.64|80.24|77.64|80.22|77.62|0
1634682000000|2021-10-19 22:20:00|80.19|77.59|80.19|77.59|80.22|77.62|80.19|77.59|0
1634682030000|2021-10-19 22:20:30|80.15|77.55|80.15|77.55|80.15|77.55|80.15|77.55|0
1634682080000|2021-10-19 22:21:20|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634682130000|2021-10-19 22:22:10|80.15|77.55|80.15|77.55|80.15|77.55|80.15|77.55|0
1634682140000|2021-10-19 22:22:20|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1634682170000|2021-10-19 22:22:50|80.1|77.5|80.1|77.5|80.1|77.5|80.1|77.5|0
1634682180000|2021-10-19 22:23:00|80.05|77.45|80.1|77.5|80.1|77.5|80.05|77.45|0
1634682190000|2021-10-19 22:23:10|80.05|77.45|80|77.4|80.05|77.45|80|77.4|0
1634682210000|2021-10-19 22:23:30|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1634682240000|2021-10-19 22:24:00|80|77.4|80|77.4|80|77.4|80|77.4|0
1634682250000|2021-10-19 22:24:10|80.05|77.45|80|77.4|80.05|77.45|80|77.4|0
1634682290000|2021-10-19 22:24:50|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1634682300000|2021-10-19 22:25:00|80|77.4|80|77.4|80|77.4|80|77.4|0
1634682330000|2021-10-19 22:25:30|80.02|77.42|80.1|77.5|80.1|77.5|80.02|77.42|0
1634682340000|2021-10-19 22:25:40|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1634682350000|2021-10-19 22:25:50|80.09|77.49|80.14|77.54|80.14|77.54|80.09|77.49|0
1634682360000|2021-10-19 22:26:00|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1634682390000|2021-10-19 22:26:30|80.12|77.52|80.09|77.49|80.12|77.52|80.09|77.49|0
1634682400000|2021-10-19 22:26:40|80.12|77.52|80.09|77.49|80.12|77.52|80.09|77.49|0
1634682440000|2021-10-19 22:27:20|80.12|77.52|80.14|77.54|80.14|77.54|80.12|77.52|0
1634682450000|2021-10-19 22:27:30|80.09|77.49|80.14|77.54|80.14|77.54|80.09|77.49|0
1634682520000|2021-10-19 22:28:40|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1634682530000|2021-10-19 22:28:50|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1634682580000|2021-10-19 22:29:40|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634682590000|2021-10-19 22:29:50|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1634682600000|2021-10-19 22:30:00|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634682640000|2021-10-19 22:30:40|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634682690000|2021-10-19 22:31:30|80.26|77.66|80.24|77.64|80.26|77.66|80.24|77.64|0
1634682710000|2021-10-19 22:31:50|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634682720000|2021-10-19 22:32:00|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634682760000|2021-10-19 22:32:40|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634682770000|2021-10-19 22:32:50|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634682790000|2021-10-19 22:33:10|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1634682810000|2021-10-19 22:33:30|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634682890000|2021-10-19 22:34:50|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634682930000|2021-10-19 22:35:30|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1634682950000|2021-10-19 22:35:50|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1634682980000|2021-10-19 22:36:20|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634683000000|2021-10-19 22:36:40|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1634683030000|2021-10-19 22:37:10|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634683040000|2021-10-19 22:37:20|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634683050000|2021-10-19 22:37:30|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634683060000|2021-10-19 22:37:40|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634683070000|2021-10-19 22:37:50|80.24|77.64|80.19|77.59|80.24|77.64|80.19|77.59|0
1634683090000|2021-10-19 22:38:10|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634683100000|2021-10-19 22:38:20|80.26|77.66|80.24|77.64|80.26|77.66|80.24|77.64|0
1634683120000|2021-10-19 22:38:40|80.28|77.68|80.33|77.73|80.33|77.73|80.28|77.68|0
1634683130000|2021-10-19 22:38:50|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634683160000|2021-10-19 22:39:20|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634683170000|2021-10-19 22:39:30|80.36|77.76|80.33|77.73|80.36|77.76|80.33|77.73|0
1634683180000|2021-10-19 22:39:40|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1634683190000|2021-10-19 22:39:50|80.43|77.83|80.38|77.78|80.43|77.83|80.38|77.78|0
1634683220000|2021-10-19 22:40:20|80.36|77.76|80.33|77.73|80.36|77.76|80.33|77.73|0
1634683230000|2021-10-19 22:40:30|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634683330000|2021-10-19 22:42:10|80.26|77.66|80.18|77.58|80.26|77.66|80.18|77.58|0
1634683350000|2021-10-19 22:42:30|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634683420000|2021-10-19 22:43:40|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634683440000|2021-10-19 22:44:00|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1634683460000|2021-10-19 22:44:20|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634683490000|2021-10-19 22:44:50|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634683500000|2021-10-19 22:45:00|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634683560000|2021-10-19 22:46:00|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634683570000|2021-10-19 22:46:10|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1634683580000|2021-10-19 22:46:20|80.35|77.75|80.35|77.75|80.35|77.75|80.35|77.75|0
1634683590000|2021-10-19 22:46:30|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634683610000|2021-10-19 22:46:50|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634683630000|2021-10-19 22:47:10|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634683640000|2021-10-19 22:47:20|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634683650000|2021-10-19 22:47:30|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634683700000|2021-10-19 22:48:20|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634683710000|2021-10-19 22:48:30|80.18|77.58|80.21|77.61|80.21|77.61|80.18|77.58|0
1634683720000|2021-10-19 22:48:40|80.18|77.58|80.26|77.66|80.26|77.66|80.18|77.58|0
1634683730000|2021-10-19 22:48:50|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634683800000|2021-10-19 22:50:00|80.33|77.73|80.3|77.7|80.33|77.73|80.28|77.68|0
1634683810000|2021-10-19 22:50:10|80.28|77.68|80.28|77.68|80.28|77.68|80.23|77.63|0
1634683910000|2021-10-19 22:51:50|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634683920000|2021-10-19 22:52:00|80.28|77.68|80.33|77.73|80.33|77.73|80.28|77.68|0
1634683950000|2021-10-19 22:52:30|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634684030000|2021-10-19 22:53:50|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634684060000|2021-10-19 22:54:20|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634684120000|2021-10-19 22:55:20|80.13|77.53|80.13|77.53|80.18|77.58|80.13|77.53|0
1634684130000|2021-10-19 22:55:30|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634684170000|2021-10-19 22:56:10|80.16|77.56|80.18|77.58|80.18|77.58|80.16|77.56|0
1634684180000|2021-10-19 22:56:20|79.98|77.38|80.08|77.48|80.08|77.48|79.98|77.38|0
1634684220000|2021-10-19 22:57:00|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634684230000|2021-10-19 22:57:10|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634684330000|2021-10-19 22:58:50|80.13|77.53|80.13|77.53|80.15|77.55|80.13|77.53|0
1634684390000|2021-10-19 22:59:50|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634684400000|2021-10-19 23:00:00|80.15|77.55|80.13|77.53|80.15|77.55|80.13|77.53|0
1634684430000|2021-10-19 23:00:30|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634684480000|2021-10-19 23:01:20|80.2|77.6|80.2|77.6|80.2|77.6|80.2|77.6|0
1634684490000|2021-10-19 23:01:30|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634684510000|2021-10-19 23:01:50|80.22|77.62|80.22|77.62|80.22|77.62|80.22|77.62|0
1634684630000|2021-10-19 23:03:50|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1634684640000|2021-10-19 23:04:00|80.22|77.62|80.22|77.62|80.22|77.62|80.2|77.6|0
1634684710000|2021-10-19 23:05:10|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1634684750000|2021-10-19 23:05:50|80.32|77.72|80.27|77.67|80.32|77.72|80.27|77.67|0
1634684760000|2021-10-19 23:06:00|80.32|77.72|80.32|77.72|80.32|77.72|80.32|77.72|0
1634684770000|2021-10-19 23:06:10|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1634684790000|2021-10-19 23:06:30|80.22|77.62|80.22|77.62|80.22|77.62|80.22|77.62|0
1634684810000|2021-10-19 23:06:50|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1634684820000|2021-10-19 23:07:00|80.17|77.57|80.13|77.53|80.17|77.57|80.13|77.53|0
1634684830000|2021-10-19 23:07:10|80.17|77.57|80.17|77.57|80.17|77.57|80.17|77.57|0
1634684840000|2021-10-19 23:07:20|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634684880000|2021-10-19 23:08:00|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634684940000|2021-10-19 23:09:00|80.12|77.52|80.12|77.52|80.12|77.52|80.12|77.52|0
1634685000000|2021-10-19 23:10:00|80.08|77.48|80.03|77.43|80.08|77.48|80.03|77.43|0
1634685030000|2021-10-19 23:10:30|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634685040000|2021-10-19 23:10:40|80.12|77.52|80.1|77.5|80.12|77.52|80.1|77.5|0
1634685050000|2021-10-19 23:10:50|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634685100000|2021-10-19 23:11:40|80.1|77.5|80.07|77.47|80.1|77.5|80.07|77.47|0
1634685190000|2021-10-19 23:13:10|80.1|77.5|80.07|77.47|80.1|77.5|80.07|77.47|0
1634685200000|2021-10-19 23:13:20|80.03|77.43|80.05|77.45|80.05|77.45|80.03|77.43|0
1634685210000|2021-10-19 23:13:30|80.07|77.47|80.03|77.43|80.07|77.47|80.03|77.43|0
1634685220000|2021-10-19 23:13:40|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634685250000|2021-10-19 23:14:10|80.03|77.43|80.03|77.43|80.03|77.43|80.03|77.43|0
1634685260000|2021-10-19 23:14:20|80.07|77.47|80.07|77.47|80.07|77.47|80.05|77.45|0
1634685270000|2021-10-19 23:14:30|80.03|77.43|80.03|77.43|80.03|77.43|80.03|77.43|0
1634685280000|2021-10-19 23:14:40|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634685290000|2021-10-19 23:14:50|80.05|77.45|79.98|77.38|80.05|77.45|79.98|77.38|0
1634685300000|2021-10-19 23:15:00|79.93|77.33|79.93|77.33|79.93|77.33|79.93|77.33|0
1634685320000|2021-10-19 23:15:20|79.88|77.28|79.88|77.28|79.88|77.28|79.88|77.28|0
1634685330000|2021-10-19 23:15:30|79.83|77.23|79.88|77.28|79.88|77.28|79.83|77.23|0
1634685350000|2021-10-19 23:15:50|79.93|77.33|79.93|77.33|79.93|77.33|79.93|77.33|0
1634685360000|2021-10-19 23:16:00|79.88|77.28|79.88|77.28|79.88|77.28|79.88|77.28|0
1634685370000|2021-10-19 23:16:10|79.83|77.23|79.88|77.28|79.88|77.28|79.83|77.23|0
1634685380000|2021-10-19 23:16:20|79.93|77.33|79.93|77.33|79.93|77.33|79.93|77.33|0
1634685400000|2021-10-19 23:16:40|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1634685450000|2021-10-19 23:17:30|79.93|77.33|79.93|77.33|79.93|77.33|79.93|77.33|0
1634685470000|2021-10-19 23:17:50|79.98|77.38|79.93|77.33|79.98|77.38|79.93|77.33|0
1634685480000|2021-10-19 23:18:00|79.98|77.38|79.95|77.35|79.98|77.38|79.93|77.33|0
1634685490000|2021-10-19 23:18:10|79.93|77.33|79.98|77.38|79.98|77.38|79.93|77.33|0
1634685500000|2021-10-19 23:18:20|79.95|77.35|79.95|77.35|79.98|77.38|79.95|77.35|0
1634685510000|2021-10-19 23:18:30|79.93|77.33|79.93|77.33|79.93|77.33|79.93|77.33|0
1634685520000|2021-10-19 23:18:40|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1634685530000|2021-10-19 23:18:50|79.93|77.33|79.93|77.33|79.93|77.33|79.93|77.33|0
1634685540000|2021-10-19 23:19:00|79.97|77.37|80.02|77.42|80.02|77.42|79.97|77.37|0
1634685560000|2021-10-19 23:19:20|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634685570000|2021-10-19 23:19:30|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1634685580000|2021-10-19 23:19:40|80.07|77.47|80.02|77.42|80.07|77.47|80.02|77.42|0
1634685590000|2021-10-19 23:19:50|80.07|77.47|80.07|77.47|80.07|77.47|80.05|77.45|0
1634685600000|2021-10-19 23:20:00|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1634685610000|2021-10-19 23:20:10|80.02|77.42|80.02|77.42|80.02|77.42|80.02|77.42|0
1634685640000|2021-10-19 23:20:40|80.07|77.47|80.05|77.45|80.07|77.47|80.05|77.45|0
1634685650000|2021-10-19 23:20:50|80.02|77.42|80.05|77.45|80.05|77.45|80.02|77.42|0
1634685660000|2021-10-19 23:21:00|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634685680000|2021-10-19 23:21:20|80.12|77.52|80.12|77.52|80.12|77.52|80.12|77.52|0
1634685690000|2021-10-19 23:21:30|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634685730000|2021-10-19 23:22:10|80.12|77.52|80.12|77.52|80.12|77.52|80.12|77.52|0
1634685740000|2021-10-19 23:22:20|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634685760000|2021-10-19 23:22:40|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1634685770000|2021-10-19 23:22:50|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634685790000|2021-10-19 23:23:10|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1634685800000|2021-10-19 23:23:20|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634685840000|2021-10-19 23:24:00|80.12|77.52|80.07|77.47|80.12|77.52|80.07|77.47|0
1634685860000|2021-10-19 23:24:20|80.09|77.49|80.07|77.47|80.09|77.49|80.07|77.47|0
1634685870000|2021-10-19 23:24:30|80.12|77.52|80.12|77.52|80.12|77.52|80.12|77.52|0
1634685900000|2021-10-19 23:25:00|80.14|77.54|80.17|77.57|80.17|77.57|80.14|77.54|0
1634685930000|2021-10-19 23:25:30|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634685940000|2021-10-19 23:25:40|80.17|77.57|80.17|77.57|80.17|77.57|80.17|77.57|0
1634685990000|2021-10-19 23:26:30|80.14|77.54|80.12|77.52|80.14|77.54|80.12|77.52|0
1634686000000|2021-10-19 23:26:40|80.17|77.57|80.17|77.57|80.17|77.57|80.17|77.57|0
1634686010000|2021-10-19 23:26:50|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1634686020000|2021-10-19 23:27:00|80.17|77.57|80.12|77.52|80.17|77.57|80.12|77.52|0
1634686030000|2021-10-19 23:27:10|80.17|77.57|80.14|77.54|80.17|77.57|80.14|77.54|0
1634686040000|2021-10-19 23:27:20|80.12|77.52|80.12|77.52|80.12|77.52|80.12|77.52|0
1634686050000|2021-10-19 23:27:30|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634686130000|2021-10-19 23:28:50|80.02|77.42|80.02|77.42|80.02|77.42|80.02|77.42|0
1634686140000|2021-10-19 23:29:00|79.97|77.37|79.97|77.37|79.97|77.37|79.97|77.37|0
1634686170000|2021-10-19 23:29:30|80.02|77.42|80.02|77.42|80.02|77.42|79.97|77.37|0
1634686180000|2021-10-19 23:29:40|79.97|77.37|79.97|77.37|79.97|77.37|79.97|77.37|0
1634686210000|2021-10-19 23:30:10|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1634686230000|2021-10-19 23:30:30|79.97|77.37|79.97|77.37|79.97|77.37|79.97|77.37|0
1634686250000|2021-10-19 23:30:50|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1634686260000|2021-10-19 23:31:00|79.97|77.37|79.97|77.37|79.97|77.37|79.97|77.37|0
1634686270000|2021-10-19 23:31:10|80.02|77.42|80.07|77.47|80.07|77.47|80.02|77.42|0
1634686310000|2021-10-19 23:31:50|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1634686320000|2021-10-19 23:32:00|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634686340000|2021-10-19 23:32:20|80.04|77.44|80.07|77.47|80.07|77.47|80.04|77.44|0
1634686370000|2021-10-19 23:32:50|80.02|77.42|80.02|77.42|80.02|77.42|80.02|77.42|0
1634686380000|2021-10-19 23:33:00|79.97|77.37|79.97|77.37|79.97|77.37|79.97|77.37|0
1634686390000|2021-10-19 23:33:10|80.02|77.42|80.02|77.42|80.02|77.42|79.97|77.37|0
1634686410000|2021-10-19 23:33:30|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1634686420000|2021-10-19 23:33:40|80.02|77.42|80.02|77.42|80.02|77.42|80.02|77.42|0
1634686450000|2021-10-19 23:34:10|79.97|77.37|79.97|77.37|79.97|77.37|79.97|77.37|0
1634686480000|2021-10-19 23:34:40|79.92|77.32|79.97|77.37|79.97|77.37|79.92|77.32|0
1634686490000|2021-10-19 23:34:50|79.94|77.34|79.92|77.32|79.94|77.34|79.92|77.32|0
1634686590000|2021-10-19 23:36:30|79.87|77.27|79.87|77.27|79.87|77.27|79.87|77.27|0
1634686600000|2021-10-19 23:36:40|79.82|77.22|79.82|77.22|79.82|77.22|79.82|77.22|0
1634686610000|2021-10-19 23:36:50|79.77|77.17|79.77|77.17|79.77|77.17|79.77|77.17|0
1634686620000|2021-10-19 23:37:00|79.72|77.12|79.72|77.12|79.72|77.12|79.72|77.12|0
1634686650000|2021-10-19 23:37:30|79.77|77.17|79.68|77.08|79.77|77.17|79.63|77.03|0
1634686670000|2021-10-19 23:37:50|79.63|77.03|79.58|76.98|79.63|77.03|79.58|76.98|0
1634686680000|2021-10-19 23:38:00|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1634686690000|2021-10-19 23:38:10|79.58|76.98|79.58|76.98|79.63|77.03|79.58|76.98|0
1634686710000|2021-10-19 23:38:30|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1634686720000|2021-10-19 23:38:40|79.58|76.98|79.53|76.93|79.58|76.98|79.53|76.93|0
1634686730000|2021-10-19 23:38:50|79.58|76.98|79.58|76.98|79.58|76.98|79.58|76.98|0
1634686740000|2021-10-19 23:39:00|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1634686750000|2021-10-19 23:39:10|79.58|76.98|79.58|76.98|79.58|76.98|79.53|76.93|0
1634686760000|2021-10-19 23:39:20|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1634686770000|2021-10-19 23:39:30|79.58|76.98|79.63|77.03|79.63|77.03|79.58|76.98|0
1634686780000|2021-10-19 23:39:40|79.58|76.98|79.58|76.98|79.58|76.98|79.58|76.98|0
1634686790000|2021-10-19 23:39:50|79.56|76.96|79.53|76.93|79.56|76.96|79.53|76.93|0
1634686800000|2021-10-19 23:40:00|79.48|76.88|79.48|76.88|79.53|76.93|79.48|76.88|0
1634686810000|2021-10-19 23:40:10|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1634686830000|2021-10-19 23:40:30|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634686840000|2021-10-19 23:40:40|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1634686860000|2021-10-19 23:41:00|79.58|76.98|79.56|76.96|79.58|76.98|79.53|76.93|0
1634686870000|2021-10-19 23:41:10|79.58|76.98|79.58|76.98|79.58|76.98|79.58|76.98|0
1634686890000|2021-10-19 23:41:30|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1634686900000|2021-10-19 23:41:40|79.55|76.95|79.58|76.98|79.58|76.98|79.55|76.95|0
1634686920000|2021-10-19 23:42:00|79.55|76.95|79.58|76.98|79.58|76.98|79.55|76.95|0
1634686960000|2021-10-19 23:42:40|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1634687010000|2021-10-19 23:43:30|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634687020000|2021-10-19 23:43:40|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1634687030000|2021-10-19 23:43:50|79.58|76.98|79.63|77.03|79.63|77.03|79.58|76.98|0
1634687050000|2021-10-19 23:44:10|79.65|77.05|79.67|77.07|79.67|77.07|79.65|77.05|0
1634687060000|2021-10-19 23:44:20|79.63|77.03|79.65|77.05|79.65|77.05|79.63|77.03|0
1634687070000|2021-10-19 23:44:30|79.63|77.03|79.65|77.05|79.65|77.05|79.6|77|0
1634687080000|2021-10-19 23:44:40|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1634687090000|2021-10-19 23:44:50|79.65|77.05|79.65|77.05|79.67|77.07|79.65|77.05|0
1634687100000|2021-10-19 23:45:00|79.67|77.07|79.7|77.1|79.7|77.1|79.67|77.07|0
1634687110000|2021-10-19 23:45:10|79.67|77.07|79.72|77.12|79.72|77.12|79.67|77.07|0
1634687120000|2021-10-19 23:45:20|79.77|77.17|79.77|77.17|79.77|77.17|79.77|77.17|0
1634687130000|2021-10-19 23:45:30|79.72|77.12|79.72|77.12|79.72|77.12|79.72|77.12|0
1634687170000|2021-10-19 23:46:10|79.75|77.15|79.72|77.12|79.77|77.17|79.72|77.12|0
1634687190000|2021-10-19 23:46:30|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1634687200000|2021-10-19 23:46:40|79.72|77.12|79.72|77.12|79.72|77.12|79.7|77.1|0
1634687210000|2021-10-19 23:46:50|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1634687230000|2021-10-19 23:47:10|79.72|77.12|79.72|77.12|79.72|77.12|79.72|77.12|0
1634687240000|2021-10-19 23:47:20|79.7|77.1|79.67|77.07|79.7|77.1|79.67|77.07|0
1634687250000|2021-10-19 23:47:30|79.65|77.05|79.62|77.02|79.65|77.05|79.62|77.02|0
1634687270000|2021-10-19 23:47:50|79.58|76.98|79.58|76.98|79.58|76.98|79.58|76.98|0
1634687280000|2021-10-19 23:48:00|79.53|76.93|79.48|76.88|79.53|76.93|79.48|76.88|0
1634687290000|2021-10-19 23:48:10|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634687300000|2021-10-19 23:48:20|79.38|76.78|79.33|76.73|79.38|76.78|79.33|76.73|0
1634687310000|2021-10-19 23:48:30|79.38|76.78|79.33|76.73|79.43|76.83|79.33|76.73|0
1634687320000|2021-10-19 23:48:40|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634687330000|2021-10-19 23:48:50|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634687340000|2021-10-19 23:49:00|79.38|76.78|79.43|76.83|79.43|76.83|79.38|76.78|0
1634687350000|2021-10-19 23:49:10|79.48|76.88|79.43|76.83|79.48|76.88|79.43|76.83|0
1634687360000|2021-10-19 23:49:20|79.48|76.88|79.43|76.83|79.48|76.88|79.43|76.83|0
1634687390000|2021-10-19 23:49:50|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634687400000|2021-10-19 23:50:00|79.33|76.73|79.33|76.73|79.33|76.73|79.33|76.73|0
1634687420000|2021-10-19 23:50:20|79.29|76.69|79.29|76.69|79.29|76.69|79.29|76.69|0
1634687430000|2021-10-19 23:50:30|79.33|76.73|79.28|76.68|79.33|76.73|79.28|76.68|0
1634687440000|2021-10-19 23:50:40|79.33|76.73|79.33|76.73|79.33|76.73|79.33|76.73|0
1634687470000|2021-10-19 23:51:10|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634687500000|2021-10-19 23:51:40|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634687560000|2021-10-19 23:52:40|79.38|76.78|79.41|76.81|79.41|76.81|79.38|76.78|0
1634687570000|2021-10-19 23:52:50|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634687580000|2021-10-19 23:53:00|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634687590000|2021-10-19 23:53:10|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634687600000|2021-10-19 23:53:20|79.38|76.78|79.41|76.81|79.41|76.81|79.38|76.78|0
1634687610000|2021-10-19 23:53:30|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634687620000|2021-10-19 23:53:40|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634687650000|2021-10-19 23:54:10|79.43|76.83|79.45|76.85|79.45|76.85|79.43|76.83|0
1634687660000|2021-10-19 23:54:20|79.48|76.88|79.52|76.92|79.52|76.92|79.48|76.88|0
1634687680000|2021-10-19 23:54:40|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634687690000|2021-10-19 23:54:50|79.52|76.92|79.52|76.92|79.52|76.92|79.5|76.9|0
1634687700000|2021-10-19 23:55:00|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634687710000|2021-10-19 23:55:10|79.52|76.92|79.5|76.9|79.52|76.92|79.48|76.88|0
1634687720000|2021-10-19 23:55:20|79.48|76.88|79.52|76.92|79.52|76.92|79.48|76.88|0
1634687730000|2021-10-19 23:55:30|79.5|76.9|79.48|76.88|79.5|76.9|79.48|76.88|0
1634687750000|2021-10-19 23:55:50|79.45|76.85|79.43|76.83|79.45|76.85|79.43|76.83|0
1634687760000|2021-10-19 23:56:00|79.48|76.88|79.43|76.83|79.48|76.88|79.43|76.83|0
1634687780000|2021-10-19 23:56:20|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634687800000|2021-10-19 23:56:40|79.43|76.83|79.43|76.83|79.47|76.87|79.43|76.83|0
1634687840000|2021-10-19 23:57:20|79.47|76.87|79.47|76.87|79.47|76.87|79.47|76.87|0
1634687850000|2021-10-19 23:57:30|79.45|76.85|79.45|76.85|79.45|76.85|79.45|76.85|0
1634687860000|2021-10-19 23:57:40|79.47|76.87|79.45|76.85|79.47|76.87|79.45|76.85|0
1634687870000|2021-10-19 23:57:50|79.47|76.87|79.43|76.83|79.47|76.87|79.43|76.83|0
1634687880000|2021-10-19 23:58:00|79.47|76.87|79.47|76.87|79.47|76.87|79.47|76.87|0
1634687890000|2021-10-19 23:58:10|79.43|76.83|79.47|76.87|79.47|76.87|79.43|76.83|0
1634687900000|2021-10-19 23:58:20|79.43|76.83|79.47|76.87|79.47|76.87|79.43|76.83|0
1634687920000|2021-10-19 23:58:40|79.5|76.9|79.5|76.9|79.52|76.92|79.47|76.87|0
1634687930000|2021-10-19 23:58:50|79.52|76.92|79.52|76.92|79.52|76.92|79.52|76.92|0
1634687980000|2021-10-19 23:59:40|79.57|76.97|79.52|76.92|79.57|76.97|79.52|76.92|0
1634688000000|2021-10-20 00:00:00|79.43|76.83|79.33|76.73|79.43|76.83|79.33|76.73|0
1634688010000|2021-10-20 00:00:10|79.38|76.78|79.43|76.83|79.43|76.83|79.33|76.73|0
1634688020000|2021-10-20 00:00:20|79.47|76.87|79.43|76.83|79.47|76.87|79.43|76.83|0
1634688030000|2021-10-20 00:00:30|79.47|76.87|79.43|76.83|79.47|76.87|79.43|76.83|0
1634688040000|2021-10-20 00:00:40|79.38|76.78|79.33|76.73|79.38|76.78|79.33|76.73|0
1634688050000|2021-10-20 00:00:50|79.38|76.78|79.33|76.73|79.38|76.78|79.33|76.73|0
1634688060000|2021-10-20 00:01:00|79.38|76.78|79.42|76.82|79.42|76.82|79.33|76.73|0
1634688070000|2021-10-20 00:01:10|79.38|76.78|79.42|76.82|79.42|76.82|79.38|76.78|0
1634688090000|2021-10-20 00:01:30|79.38|76.78|79.42|76.82|79.42|76.82|79.38|76.78|0
1634688110000|2021-10-20 00:01:50|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634688120000|2021-10-20 00:02:00|79.42|76.82|79.42|76.82|79.42|76.82|79.42|76.82|0
1634688130000|2021-10-20 00:02:10|79.47|76.87|79.42|76.82|79.47|76.87|79.42|76.82|0
1634688150000|2021-10-20 00:02:30|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634688160000|2021-10-20 00:02:40|79.4|76.8|79.42|76.82|79.42|76.82|79.38|76.78|0
1634688170000|2021-10-20 00:02:50|79.47|76.87|79.47|76.87|79.47|76.87|79.42|76.82|0
1634688180000|2021-10-20 00:03:00|79.42|76.82|79.47|76.87|79.47|76.87|79.42|76.82|0
1634688200000|2021-10-20 00:03:20|79.42|76.82|79.47|76.87|79.47|76.87|79.42|76.82|0
1634688210000|2021-10-20 00:03:30|79.52|76.92|79.47|76.87|79.52|76.92|79.47|76.87|0
1634688250000|2021-10-20 00:04:10|79.52|76.92|79.47|76.87|79.52|76.92|79.47|76.87|0
1634688260000|2021-10-20 00:04:20|79.52|76.92|79.52|76.92|79.52|76.92|79.47|76.87|0
1634688270000|2021-10-20 00:04:30|79.57|76.97|79.57|76.97|79.57|76.97|79.57|76.97|0
1634688280000|2021-10-20 00:04:40|79.62|77.02|79.62|77.02|79.62|77.02|79.57|76.97|0
1634688290000|2021-10-20 00:04:50|79.57|76.97|79.57|76.97|79.57|76.97|79.57|76.97|0
1634688300000|2021-10-20 00:05:00|79.59|76.99|79.57|76.97|79.59|76.99|79.57|76.97|0
1634688310000|2021-10-20 00:05:10|79.62|77.02|79.62|77.02|79.62|77.02|79.62|77.02|0
1634688320000|2021-10-20 00:05:20|79.57|76.97|79.57|76.97|79.57|76.97|79.57|76.97|0
1634688330000|2021-10-20 00:05:30|79.52|76.92|79.54|76.94|79.57|76.97|79.52|76.92|0
1634688340000|2021-10-20 00:05:40|79.52|76.92|79.52|76.92|79.52|76.92|79.52|76.92|0
1634688350000|2021-10-20 00:05:50|79.62|77.02|79.62|77.02|79.62|77.02|79.62|77.02|0
1634688360000|2021-10-20 00:06:00|79.66|77.06|79.69|77.09|79.69|77.09|79.66|77.06|0
1634688370000|2021-10-20 00:06:10|79.71|77.11|79.71|77.11|79.76|77.16|79.71|77.11|0
1634688380000|2021-10-20 00:06:20|79.76|77.16|79.81|77.21|79.81|77.21|79.76|77.16|0
1634688390000|2021-10-20 00:06:30|79.86|77.26|79.86|77.26|79.86|77.26|79.86|77.26|0
1634688400000|2021-10-20 00:06:40|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1634688410000|2021-10-20 00:06:50|79.86|77.26|79.81|77.21|79.86|77.26|79.81|77.21|0
1634688440000|2021-10-20 00:07:20|79.79|77.19|79.76|77.16|79.79|77.19|79.76|77.16|0
1634688460000|2021-10-20 00:07:40|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1634688470000|2021-10-20 00:07:50|79.86|77.26|79.86|77.26|79.86|77.26|79.86|77.26|0
1634688480000|2021-10-20 00:08:00|79.81|77.21|79.86|77.26|79.86|77.26|79.81|77.21|0
1634688490000|2021-10-20 00:08:10|79.95|77.35|79.93|77.33|79.95|77.35|79.93|77.33|0
1634688500000|2021-10-20 00:08:20|79.9|77.3|79.9|77.3|79.95|77.35|79.9|77.3|0
1634688510000|2021-10-20 00:08:30|79.93|77.33|80.05|77.45|80.05|77.45|79.93|77.33|0
1634688520000|2021-10-20 00:08:40|80|77.4|80.05|77.45|80.05|77.45|80|77.4|0
1634688530000|2021-10-20 00:08:50|80|77.4|80.05|77.45|80.05|77.45|80|77.4|0
1634688540000|2021-10-20 00:09:00|80.1|77.5|80.05|77.45|80.1|77.5|80.05|77.45|0
1634688560000|2021-10-20 00:09:20|80|77.4|79.98|77.38|80|77.4|79.98|77.38|0
1634688570000|2021-10-20 00:09:30|80|77.4|79.95|77.35|80|77.4|79.95|77.35|0
1634688590000|2021-10-20 00:09:50|79.98|77.38|80|77.4|80|77.4|79.95|77.35|0
1634688600000|2021-10-20 00:10:00|79.98|77.38|80|77.4|80|77.4|79.95|77.35|0
1634688610000|2021-10-20 00:10:10|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1634688620000|2021-10-20 00:10:20|80|77.4|80|77.4|80|77.4|79.95|77.35|0
1634688640000|2021-10-20 00:10:40|79.95|77.35|80|77.4|80|77.4|79.95|77.35|0
1634688660000|2021-10-20 00:11:00|79.95|77.35|79.95|77.35|79.98|77.38|79.95|77.35|0
1634688670000|2021-10-20 00:11:10|79.9|77.3|79.9|77.3|79.9|77.3|79.9|77.3|0
1634688690000|2021-10-20 00:11:30|79.86|77.26|79.86|77.26|79.86|77.26|79.86|77.26|0
1634688710000|2021-10-20 00:11:50|79.9|77.3|79.85|77.25|79.9|77.3|79.85|77.25|0
1634688720000|2021-10-20 00:12:00|79.9|77.3|79.85|77.25|79.9|77.3|79.85|77.25|0
1634688740000|2021-10-20 00:12:20|79.9|77.3|79.9|77.3|79.9|77.3|79.9|77.3|0
1634688750000|2021-10-20 00:12:30|79.95|77.35|79.9|77.3|79.95|77.35|79.9|77.3|0
1634688770000|2021-10-20 00:12:50|79.95|77.35|79.9|77.3|79.95|77.35|79.9|77.3|0
1634688780000|2021-10-20 00:13:00|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1634688790000|2021-10-20 00:13:10|79.81|77.21|79.83|77.23|79.83|77.23|79.81|77.21|0
1634688800000|2021-10-20 00:13:20|79.81|77.21|79.81|77.21|79.85|77.25|79.81|77.21|0
1634688810000|2021-10-20 00:13:30|79.76|77.16|79.76|77.16|79.76|77.16|79.76|77.16|0
1634688820000|2021-10-20 00:13:40|79.71|77.11|79.71|77.11|79.71|77.11|79.71|77.11|0
1634688840000|2021-10-20 00:14:00|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1634688850000|2021-10-20 00:14:10|79.71|77.11|79.66|77.06|79.71|77.11|79.66|77.06|0
1634688860000|2021-10-20 00:14:20|79.71|77.11|79.71|77.11|79.71|77.11|79.71|77.11|0
1634688870000|2021-10-20 00:14:30|79.76|77.16|79.76|77.16|79.76|77.16|79.76|77.16|0
1634688880000|2021-10-20 00:14:40|79.78|77.18|79.76|77.16|79.78|77.18|79.76|77.16|0
1634688910000|2021-10-20 00:15:10|79.71|77.11|79.81|77.21|79.81|77.21|79.71|77.11|0
1634688920000|2021-10-20 00:15:20|79.76|77.16|79.81|77.21|79.81|77.21|79.76|77.16|0
1634688930000|2021-10-20 00:15:30|79.9|77.3|79.9|77.3|79.9|77.3|79.9|77.3|0
1634688940000|2021-10-20 00:15:40|79.85|77.25|79.8|77.2|79.85|77.25|79.8|77.2|0
1634688950000|2021-10-20 00:15:50|79.76|77.16|79.76|77.16|79.76|77.16|79.76|77.16|0
1634688960000|2021-10-20 00:16:00|79.71|77.11|79.8|77.2|79.8|77.2|79.71|77.11|0
1634688970000|2021-10-20 00:16:10|79.85|77.25|79.9|77.3|79.9|77.3|79.85|77.25|0
1634688980000|2021-10-20 00:16:20|79.85|77.25|79.83|77.23|79.85|77.25|79.83|77.23|0
1634688990000|2021-10-20 00:16:30|79.8|77.2|79.76|77.16|79.8|77.2|79.76|77.16|0
1634689000000|2021-10-20 00:16:40|79.71|77.11|79.71|77.11|79.71|77.11|79.71|77.11|0
1634689010000|2021-10-20 00:16:50|79.76|77.16|79.76|77.16|79.76|77.16|79.76|77.16|0
1634689020000|2021-10-20 00:17:00|79.78|77.18|79.95|77.35|79.95|77.35|79.78|77.18|0
1634689030000|2021-10-20 00:17:10|80|77.4|80|77.4|80|77.4|80|77.4|0
1634689040000|2021-10-20 00:17:20|79.95|77.35|79.93|77.33|79.95|77.35|79.9|77.3|0
1634689050000|2021-10-20 00:17:30|80|77.4|80|77.4|80|77.4|79.95|77.35|0
1634689060000|2021-10-20 00:17:40|80.05|77.45|79.95|77.35|80.05|77.45|79.95|77.35|0
1634689070000|2021-10-20 00:17:50|80|77.4|80.05|77.45|80.05|77.45|80|77.4|0
1634689080000|2021-10-20 00:18:00|80|77.4|80|77.4|80|77.4|80|77.4|0
1634689090000|2021-10-20 00:18:10|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1634689110000|2021-10-20 00:18:30|80|77.4|80.05|77.45|80.05|77.45|80|77.4|0
1634689140000|2021-10-20 00:19:00|80.09|77.49|80.14|77.54|80.14|77.54|80.09|77.49|0
1634689150000|2021-10-20 00:19:10|80.12|77.52|80.14|77.54|80.14|77.54|80.09|77.49|0
1634689160000|2021-10-20 00:19:20|80.17|77.57|80.14|77.54|80.17|77.57|80.14|77.54|0
1634689170000|2021-10-20 00:19:30|80.09|77.49|80.09|77.49|80.14|77.54|80.09|77.49|0
1634689180000|2021-10-20 00:19:40|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1634689210000|2021-10-20 00:20:10|80.19|77.59|80.29|77.69|80.29|77.69|80.19|77.59|0
1634689220000|2021-10-20 00:20:20|80.24|77.64|80.19|77.59|80.24|77.64|80.19|77.59|0
1634689230000|2021-10-20 00:20:30|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634689240000|2021-10-20 00:20:40|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1634689250000|2021-10-20 00:20:50|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634689260000|2021-10-20 00:21:00|80.29|77.69|80.34|77.74|80.34|77.74|80.29|77.69|0
1634689270000|2021-10-20 00:21:10|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1634689310000|2021-10-20 00:21:50|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1634689320000|2021-10-20 00:22:00|80.31|77.71|80.29|77.69|80.31|77.71|80.29|77.69|0
1634689330000|2021-10-20 00:22:10|80.26|77.66|80.24|77.64|80.26|77.66|80.24|77.64|0
1634689340000|2021-10-20 00:22:20|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1634689350000|2021-10-20 00:22:30|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634689360000|2021-10-20 00:22:40|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634689370000|2021-10-20 00:22:50|80.29|77.69|80.19|77.59|80.29|77.69|80.19|77.59|0
1634689380000|2021-10-20 00:23:00|80.24|77.64|80.19|77.59|80.24|77.64|80.19|77.59|0
1634689390000|2021-10-20 00:23:10|80.21|77.61|80.24|77.64|80.24|77.64|80.21|77.61|0
1634689400000|2021-10-20 00:23:20|80.19|77.59|80.24|77.64|80.24|77.64|80.19|77.59|0
1634689410000|2021-10-20 00:23:30|80.34|77.74|80.38|77.78|80.38|77.78|80.34|77.74|0
1634689420000|2021-10-20 00:23:40|80.29|77.69|80.34|77.74|80.34|77.74|80.29|77.69|0
1634689430000|2021-10-20 00:23:50|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634689440000|2021-10-20 00:24:00|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1634689450000|2021-10-20 00:24:10|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1634689460000|2021-10-20 00:24:20|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634689470000|2021-10-20 00:24:30|80.38|77.78|80.33|77.73|80.38|77.78|80.33|77.73|0
1634689480000|2021-10-20 00:24:40|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1634689490000|2021-10-20 00:24:50|80.33|77.73|80.38|77.78|80.38|77.78|80.33|77.73|0
1634689500000|2021-10-20 00:25:00|80.43|77.83|80.48|77.88|80.48|77.88|80.43|77.83|0
1634689510000|2021-10-20 00:25:10|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634689520000|2021-10-20 00:25:20|80.48|77.88|80.38|77.78|80.48|77.88|80.38|77.78|0
1634689530000|2021-10-20 00:25:30|80.43|77.83|80.29|77.69|80.43|77.83|80.29|77.69|0
1634689540000|2021-10-20 00:25:40|80.33|77.73|80.29|77.69|80.33|77.73|80.29|77.69|0
1634689550000|2021-10-20 00:25:50|80.31|77.71|80.29|77.69|80.33|77.73|80.29|77.69|0
1634689570000|2021-10-20 00:26:10|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634689580000|2021-10-20 00:26:20|80.29|77.69|80.33|77.73|80.33|77.73|80.29|77.69|0
1634689590000|2021-10-20 00:26:30|80.29|77.69|80.29|77.69|80.31|77.71|80.29|77.69|0
1634689600000|2021-10-20 00:26:40|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634689610000|2021-10-20 00:26:50|80.19|77.59|80.24|77.64|80.24|77.64|80.19|77.59|0
1634689620000|2021-10-20 00:27:00|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634689630000|2021-10-20 00:27:10|80.24|77.64|80.19|77.59|80.24|77.64|80.19|77.59|0
1634689640000|2021-10-20 00:27:20|80.14|77.54|80.09|77.49|80.14|77.54|80.09|77.49|0
1634689650000|2021-10-20 00:27:30|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1634689660000|2021-10-20 00:27:40|80.16|77.56|80.14|77.54|80.16|77.56|80.14|77.54|0
1634689680000|2021-10-20 00:28:00|80.12|77.52|80.14|77.54|80.14|77.54|80.12|77.52|0
1634689720000|2021-10-20 00:28:40|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634689740000|2021-10-20 00:29:00|80.21|77.61|80.21|77.61|80.24|77.64|80.21|77.61|0
1634689750000|2021-10-20 00:29:10|80.28|77.68|80.33|77.73|80.33|77.73|80.28|77.68|0
1634689760000|2021-10-20 00:29:20|80.28|77.68|80.33|77.73|80.36|77.76|80.28|77.68|0
1634689770000|2021-10-20 00:29:30|80.38|77.78|80.38|77.78|80.38|77.78|80.33|77.73|0
1634689780000|2021-10-20 00:29:40|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634689790000|2021-10-20 00:29:50|80.28|77.68|80.33|77.73|80.33|77.73|80.28|77.68|0
1634689800000|2021-10-20 00:30:00|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1634689810000|2021-10-20 00:30:10|80.46|77.86|80.48|77.88|80.48|77.88|80.46|77.86|0
1634689820000|2021-10-20 00:30:20|80.53|77.93|80.48|77.88|80.53|77.93|80.48|77.88|0
1634689850000|2021-10-20 00:30:50|80.43|77.83|80.38|77.78|80.43|77.83|80.38|77.78|0
1634689860000|2021-10-20 00:31:00|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634689870000|2021-10-20 00:31:10|80.58|77.98|80.53|77.93|80.58|77.98|80.53|77.93|0
1634689880000|2021-10-20 00:31:20|80.5|77.9|80.48|77.88|80.5|77.9|80.48|77.88|0
1634689890000|2021-10-20 00:31:30|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1634689900000|2021-10-20 00:31:40|80.48|77.88|80.43|77.83|80.48|77.88|80.43|77.83|0
1634689920000|2021-10-20 00:32:00|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1634689930000|2021-10-20 00:32:10|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1634689940000|2021-10-20 00:32:20|80.41|77.81|80.28|77.68|80.41|77.81|80.28|77.68|0
1634689950000|2021-10-20 00:32:30|80.26|77.66|80.28|77.68|80.28|77.68|80.26|77.66|0
1634689970000|2021-10-20 00:32:50|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634689980000|2021-10-20 00:33:00|80.31|77.71|80.38|77.78|80.38|77.78|80.31|77.71|0
1634689990000|2021-10-20 00:33:10|80.41|77.81|80.33|77.73|80.41|77.81|80.33|77.73|0
1634690010000|2021-10-20 00:33:30|80.36|77.76|80.38|77.78|80.38|77.78|80.36|77.76|0
1634690020000|2021-10-20 00:33:40|80.36|77.76|80.36|77.76|80.36|77.76|80.36|77.76|0
1634690030000|2021-10-20 00:33:50|80.33|77.73|80.28|77.68|80.33|77.73|80.28|77.68|0
1634690050000|2021-10-20 00:34:10|80.33|77.73|80.28|77.68|80.33|77.73|80.28|77.68|0
1634690060000|2021-10-20 00:34:20|80.33|77.73|80.28|77.68|80.33|77.73|80.28|77.68|0
1634690070000|2021-10-20 00:34:30|80.26|77.66|80.23|77.63|80.26|77.66|80.23|77.63|0
1634690100000|2021-10-20 00:35:00|80.21|77.61|80.18|77.58|80.21|77.61|80.18|77.58|0
1634690110000|2021-10-20 00:35:10|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634690120000|2021-10-20 00:35:20|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634690140000|2021-10-20 00:35:40|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634690150000|2021-10-20 00:35:50|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634690180000|2021-10-20 00:36:20|80.26|77.66|80.26|77.66|80.28|77.68|80.26|77.66|0
1634690190000|2021-10-20 00:36:30|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634690200000|2021-10-20 00:36:40|80.21|77.61|80.18|77.58|80.21|77.61|80.18|77.58|0
1634690210000|2021-10-20 00:36:50|80.23|77.63|80.21|77.61|80.23|77.63|80.21|77.61|0
1634690220000|2021-10-20 00:37:00|80.23|77.63|80.18|77.58|80.23|77.63|80.18|77.58|0
1634690230000|2021-10-20 00:37:10|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634690250000|2021-10-20 00:37:30|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634690280000|2021-10-20 00:38:00|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634690290000|2021-10-20 00:38:10|80.11|77.51|80.13|77.53|80.13|77.53|80.11|77.51|0
1634690300000|2021-10-20 00:38:20|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1634690310000|2021-10-20 00:38:30|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634690320000|2021-10-20 00:38:40|80.09|77.49|80.13|77.53|80.13|77.53|80.09|77.49|0
1634690330000|2021-10-20 00:38:50|80.18|77.58|80.16|77.56|80.18|77.58|80.13|77.53|0
1634690340000|2021-10-20 00:39:00|80.13|77.53|80.18|77.58|80.18|77.58|80.13|77.53|0
1634690350000|2021-10-20 00:39:10|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634690360000|2021-10-20 00:39:20|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634690400000|2021-10-20 00:40:00|80.23|77.63|80.18|77.58|80.23|77.63|80.18|77.58|0
1634690410000|2021-10-20 00:40:10|80.23|77.63|80.18|77.58|80.23|77.63|80.18|77.58|0
1634690420000|2021-10-20 00:40:20|80.21|77.61|80.16|77.56|80.21|77.61|80.16|77.56|0
1634690430000|2021-10-20 00:40:30|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634690470000|2021-10-20 00:41:10|80.16|77.56|80.18|77.58|80.18|77.58|80.16|77.56|0
1634690480000|2021-10-20 00:41:20|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634690510000|2021-10-20 00:41:50|80.11|77.51|80.13|77.53|80.13|77.53|80.11|77.51|0
1634690520000|2021-10-20 00:42:00|80.11|77.51|80.11|77.51|80.11|77.51|80.08|77.48|0
1634690530000|2021-10-20 00:42:10|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634690560000|2021-10-20 00:42:40|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634690580000|2021-10-20 00:43:00|80.06|77.46|80.04|77.44|80.06|77.46|80.04|77.44|0
1634690610000|2021-10-20 00:43:30|79.99|77.39|79.99|77.39|79.99|77.39|79.99|77.39|0
1634690620000|2021-10-20 00:43:40|80.01|77.41|79.99|77.39|80.01|77.41|79.99|77.39|0
1634690660000|2021-10-20 00:44:20|79.94|77.34|79.94|77.34|79.94|77.34|79.94|77.34|0
1634690670000|2021-10-20 00:44:30|79.96|77.36|79.94|77.34|79.96|77.36|79.94|77.34|0
1634690690000|2021-10-20 00:44:50|79.89|77.29|79.89|77.29|79.89|77.29|79.89|77.29|0
1634690710000|2021-10-20 00:45:10|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1634690720000|2021-10-20 00:45:20|79.79|77.19|79.79|77.19|79.79|77.19|79.79|77.19|0
1634690730000|2021-10-20 00:45:30|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1634690750000|2021-10-20 00:45:50|79.89|77.29|79.89|77.29|79.89|77.29|79.89|77.29|0
1634690760000|2021-10-20 00:46:00|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1634690770000|2021-10-20 00:46:10|79.89|77.29|79.89|77.29|79.89|77.29|79.89|77.29|0
1634690780000|2021-10-20 00:46:20|79.91|77.31|79.89|77.29|79.94|77.34|79.89|77.29|0
1634690790000|2021-10-20 00:46:30|79.94|77.34|79.94|77.34|79.94|77.34|79.94|77.34|0
1634690800000|2021-10-20 00:46:40|79.91|77.31|79.94|77.34|79.94|77.34|79.91|77.31|0
1634690810000|2021-10-20 00:46:50|79.91|77.31|79.94|77.34|79.94|77.34|79.91|77.31|0
1634690820000|2021-10-20 00:47:00|79.89|77.29|79.94|77.34|79.94|77.34|79.89|77.29|0
1634690830000|2021-10-20 00:47:10|79.96|77.36|79.94|77.34|79.96|77.36|79.94|77.34|0
1634690870000|2021-10-20 00:47:50|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1634690890000|2021-10-20 00:48:10|80.03|77.43|80.03|77.43|80.03|77.43|80.03|77.43|0
1634690900000|2021-10-20 00:48:20|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1634690910000|2021-10-20 00:48:30|80.03|77.43|80.03|77.43|80.03|77.43|80.01|77.41|0
1634690920000|2021-10-20 00:48:40|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634690930000|2021-10-20 00:48:50|80.11|77.51|80.11|77.51|80.11|77.51|80.11|77.51|0
1634690940000|2021-10-20 00:49:00|80.13|77.53|80.13|77.53|80.13|77.53|80.08|77.48|0
1634690950000|2021-10-20 00:49:10|80.18|77.58|80.13|77.53|80.18|77.58|80.13|77.53|0
1634690960000|2021-10-20 00:49:20|80.18|77.58|80.18|77.58|80.18|77.58|80.13|77.53|0
1634690970000|2021-10-20 00:49:30|80.15|77.55|80.13|77.53|80.15|77.55|80.13|77.53|0
1634690980000|2021-10-20 00:49:40|80.18|77.58|80.13|77.53|80.18|77.58|80.13|77.53|0
1634690990000|2021-10-20 00:49:50|80.18|77.58|80.13|77.53|80.18|77.58|80.13|77.53|0
1634691010000|2021-10-20 00:50:10|80.15|77.55|80.18|77.58|80.18|77.58|80.15|77.55|0
1634691020000|2021-10-20 00:50:20|80.15|77.55|80.15|77.55|80.15|77.55|80.15|77.55|0
1634691030000|2021-10-20 00:50:30|80.18|77.58|80.2|77.6|80.2|77.6|80.18|77.58|0
1634691040000|2021-10-20 00:50:40|80.23|77.63|80.27|77.67|80.27|77.67|80.23|77.63|0
1634691050000|2021-10-20 00:50:50|80.25|77.65|80.27|77.67|80.27|77.67|80.25|77.65|0
1634691060000|2021-10-20 00:51:00|80.23|77.63|80.27|77.67|80.27|77.67|80.23|77.63|0
1634691090000|2021-10-20 00:51:30|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634691120000|2021-10-20 00:52:00|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1634691140000|2021-10-20 00:52:20|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634691160000|2021-10-20 00:52:40|80.18|77.58|80.3|77.7|80.32|77.72|80.18|77.58|0
1634691170000|2021-10-20 00:52:50|80.32|77.72|80.37|77.77|80.37|77.77|80.32|77.72|0
1634691180000|2021-10-20 00:53:00|80.42|77.82|80.23|77.63|80.42|77.82|80.23|77.63|0
1634691190000|2021-10-20 00:53:10|80.13|77.53|80.1|77.5|80.13|77.53|80.1|77.5|0
1634691200000|2021-10-20 00:53:20|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634691210000|2021-10-20 00:53:30|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634691220000|2021-10-20 00:53:40|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634691240000|2021-10-20 00:54:00|80.08|77.48|80.13|77.53|80.13|77.53|80.08|77.48|0
1634691260000|2021-10-20 00:54:20|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634691270000|2021-10-20 00:54:30|80.03|77.43|80.08|77.48|80.08|77.48|79.98|77.38|0
1634691280000|2021-10-20 00:54:40|80.03|77.43|80.08|77.48|80.08|77.48|80.03|77.43|0
1634691290000|2021-10-20 00:54:50|80.03|77.43|80.08|77.48|80.08|77.48|80.03|77.43|0
1634691320000|2021-10-20 00:55:20|80.06|77.46|80.03|77.43|80.06|77.46|80.03|77.43|0
1634691340000|2021-10-20 00:55:40|80.08|77.48|80.13|77.53|80.13|77.53|80.08|77.48|0
1634691350000|2021-10-20 00:55:50|80.08|77.48|80.03|77.43|80.08|77.48|80.03|77.43|0
1634691360000|2021-10-20 00:56:00|80.08|77.48|80.03|77.43|80.08|77.48|80.03|77.43|0
1634691370000|2021-10-20 00:56:10|80.08|77.48|80.08|77.48|80.08|77.48|80.03|77.43|0
1634691380000|2021-10-20 00:56:20|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634691390000|2021-10-20 00:56:30|80.15|77.55|80.18|77.58|80.18|77.58|80.15|77.55|0
1634691400000|2021-10-20 00:56:40|80.13|77.53|80.13|77.53|80.18|77.58|80.13|77.53|0
1634691420000|2021-10-20 00:57:00|80.17|77.57|80.17|77.57|80.17|77.57|80.17|77.57|0
1634691440000|2021-10-20 00:57:20|80.15|77.55|80.13|77.53|80.15|77.55|80.13|77.53|0
1634691460000|2021-10-20 00:57:40|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634691470000|2021-10-20 00:57:50|80.13|77.53|80.1|77.5|80.13|77.53|80.1|77.5|0
1634691480000|2021-10-20 00:58:00|80.13|77.53|80.13|77.53|80.13|77.53|80.1|77.5|0
1634691540000|2021-10-20 00:59:00|80.17|77.57|80.15|77.55|80.17|77.57|80.13|77.53|0
1634691550000|2021-10-20 00:59:10|80.17|77.57|80.22|77.62|80.22|77.62|80.17|77.57|0
1634691560000|2021-10-20 00:59:20|80.17|77.57|80.22|77.62|80.22|77.62|80.17|77.57|0
1634691600000|2021-10-20 01:00:00|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1634691610000|2021-10-20 01:00:10|80.25|77.65|80.27|77.67|80.27|77.67|80.25|77.65|0
1634691630000|2021-10-20 01:00:30|80.37|77.77|80.27|77.67|80.37|77.77|80.27|77.67|0
1634691640000|2021-10-20 01:00:40|80.22|77.62|80.17|77.57|80.22|77.62|80.17|77.57|0
1634691660000|2021-10-20 01:01:00|80.12|77.52|80.27|77.67|80.27|77.67|80.12|77.52|0
1634691680000|2021-10-20 01:01:20|80.32|77.72|80.37|77.77|80.37|77.77|80.32|77.72|0
1634691700000|2021-10-20 01:01:40|80.32|77.72|80.37|77.77|80.37|77.77|80.32|77.72|0
1634691710000|2021-10-20 01:01:50|80.32|77.72|80.37|77.77|80.37|77.77|80.32|77.72|0
1634691740000|2021-10-20 01:02:20|80.32|77.72|80.32|77.72|80.32|77.72|80.32|77.72|0
1634691760000|2021-10-20 01:02:40|80.37|77.77|80.27|77.67|80.37|77.77|80.27|77.67|0
1634691770000|2021-10-20 01:02:50|80.32|77.72|80.32|77.72|80.32|77.72|80.32|77.72|0
1634691780000|2021-10-20 01:03:00|80.37|77.77|80.37|77.77|80.37|77.77|80.37|77.77|0
1634691830000|2021-10-20 01:03:50|80.32|77.72|80.32|77.72|80.32|77.72|80.32|77.72|0
1634691840000|2021-10-20 01:04:00|80.37|77.77|80.32|77.72|80.37|77.77|80.32|77.72|0
1634691860000|2021-10-20 01:04:20|80.27|77.67|80.27|77.67|80.32|77.72|80.27|77.67|0
1634691870000|2021-10-20 01:04:30|80.32|77.72|80.32|77.72|80.32|77.72|80.32|77.72|0
1634691900000|2021-10-20 01:05:00|80.37|77.77|80.37|77.77|80.37|77.77|80.37|77.77|0
1634691970000|2021-10-20 01:06:10|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1634691980000|2021-10-20 01:06:20|80.39|77.79|80.39|77.79|80.39|77.79|80.39|77.79|0
1634691990000|2021-10-20 01:06:30|80.37|77.77|80.37|77.77|80.37|77.77|80.37|77.77|0
1634692020000|2021-10-20 01:07:00|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1634692030000|2021-10-20 01:07:10|80.39|77.79|80.41|77.81|80.41|77.81|80.39|77.79|0
1634692040000|2021-10-20 01:07:20|80.39|77.79|80.39|77.79|80.41|77.81|80.39|77.79|0
1634692050000|2021-10-20 01:07:30|80.36|77.76|80.36|77.76|80.36|77.76|80.36|77.76|0
1634692070000|2021-10-20 01:07:50|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1634692080000|2021-10-20 01:08:00|80.44|77.84|80.46|77.86|80.46|77.86|80.44|77.84|0
1634692090000|2021-10-20 01:08:10|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1634692100000|2021-10-20 01:08:20|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634692110000|2021-10-20 01:08:30|80.71|78.11|80.85|78.25|80.85|78.25|80.71|78.11|0
1634692120000|2021-10-20 01:08:40|80.9|78.3|80.8|78.2|80.9|78.3|80.8|78.2|0
1634692130000|2021-10-20 01:08:50|80.75|78.15|80.66|78.06|80.8|78.2|80.66|78.06|0
1634692140000|2021-10-20 01:09:00|80.61|78.01|80.66|78.06|80.66|78.06|80.61|78.01|0
1634692150000|2021-10-20 01:09:10|80.68|78.08|80.66|78.06|80.68|78.08|80.66|78.06|0
1634692160000|2021-10-20 01:09:20|80.56|77.96|80.61|78.01|80.61|78.01|80.56|77.96|0
1634692170000|2021-10-20 01:09:30|80.66|78.06|80.71|78.11|80.71|78.11|80.66|78.06|0
1634692180000|2021-10-20 01:09:40|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1634692190000|2021-10-20 01:09:50|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1634692210000|2021-10-20 01:10:10|80.58|77.98|80.61|78.01|80.61|78.01|80.58|77.98|0
1634692220000|2021-10-20 01:10:20|80.56|77.96|80.61|78.01|80.61|78.01|80.56|77.96|0
1634692240000|2021-10-20 01:10:40|80.66|78.06|80.56|77.96|80.66|78.06|80.56|77.96|0
1634692260000|2021-10-20 01:11:00|80.61|78.01|80.56|77.96|80.61|78.01|80.56|77.96|0
1634692290000|2021-10-20 01:11:30|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1634692310000|2021-10-20 01:11:50|80.46|77.86|80.46|77.86|80.46|77.86|80.46|77.86|0
1634692330000|2021-10-20 01:12:10|80.51|77.91|80.46|77.86|80.51|77.91|80.46|77.86|0
1634692340000|2021-10-20 01:12:20|80.49|77.89|80.46|77.86|80.51|77.91|80.46|77.86|0
1634692350000|2021-10-20 01:12:30|80.49|77.89|80.46|77.86|80.49|77.89|80.46|77.86|0
1634692360000|2021-10-20 01:12:40|80.51|77.91|80.49|77.89|80.51|77.91|80.49|77.89|0
1634692370000|2021-10-20 01:12:50|80.46|77.86|80.46|77.86|80.46|77.86|80.46|77.86|0
1634692420000|2021-10-20 01:13:40|80.51|77.91|80.46|77.86|80.51|77.91|80.46|77.86|0
1634692430000|2021-10-20 01:13:50|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1634692460000|2021-10-20 01:14:20|80.56|77.96|80.61|78.01|80.61|78.01|80.56|77.96|0
1634692470000|2021-10-20 01:14:30|80.56|77.96|80.56|77.96|80.61|78.01|80.56|77.96|0
1634692480000|2021-10-20 01:14:40|80.61|78.01|80.61|78.01|80.61|78.01|80.56|77.96|0
1634692500000|2021-10-20 01:15:00|80.7|78.1|80.73|78.13|80.75|78.15|80.7|78.1|0
1634692510000|2021-10-20 01:15:10|80.7|78.1|80.65|78.05|80.7|78.1|80.65|78.05|0
1634692520000|2021-10-20 01:15:20|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1634692540000|2021-10-20 01:15:40|80.65|78.05|80.61|78.01|80.65|78.05|80.61|78.01|0
1634692550000|2021-10-20 01:15:50|80.63|78.03|80.6|78|80.63|78.03|80.6|78|0
1634692560000|2021-10-20 01:16:00|80.65|78.05|80.6|78|80.65|78.05|80.6|78|0
1634692570000|2021-10-20 01:16:10|80.56|77.96|80.6|78|80.6|78|80.56|77.96|0
1634692580000|2021-10-20 01:16:20|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1634692590000|2021-10-20 01:16:30|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634692600000|2021-10-20 01:16:40|80.58|77.98|80.58|77.98|80.6|78|80.58|77.98|0
1634692610000|2021-10-20 01:16:50|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634692620000|2021-10-20 01:17:00|80.6|78|80.58|77.98|80.6|78|80.58|77.98|0
1634692630000|2021-10-20 01:17:10|80.6|78|80.6|78|80.65|78.05|80.6|78|0
1634692640000|2021-10-20 01:17:20|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1634692650000|2021-10-20 01:17:30|80.7|78.1|80.65|78.05|80.7|78.1|80.65|78.05|0
1634692660000|2021-10-20 01:17:40|80.7|78.1|80.75|78.15|80.75|78.15|80.7|78.1|0
1634692670000|2021-10-20 01:17:50|80.7|78.1|80.75|78.15|80.75|78.15|80.7|78.1|0
1634692680000|2021-10-20 01:18:00|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1634692690000|2021-10-20 01:18:10|80.73|78.13|80.7|78.1|80.75|78.15|80.7|78.1|0
1634692700000|2021-10-20 01:18:20|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634692720000|2021-10-20 01:18:40|80.78|78.18|80.8|78.2|80.8|78.2|80.78|78.18|0
1634692730000|2021-10-20 01:18:50|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634692740000|2021-10-20 01:19:00|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1634692750000|2021-10-20 01:19:10|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634692760000|2021-10-20 01:19:20|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634692770000|2021-10-20 01:19:30|80.85|78.25|80.8|78.2|80.85|78.25|80.8|78.2|0
1634692780000|2021-10-20 01:19:40|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634692790000|2021-10-20 01:19:50|80.78|78.18|80.75|78.15|80.78|78.18|80.75|78.15|0
1634692810000|2021-10-20 01:20:10|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1634692830000|2021-10-20 01:20:30|80.65|78.05|80.6|78|80.65|78.05|80.6|78|0
1634692850000|2021-10-20 01:20:50|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1634692860000|2021-10-20 01:21:00|80.6|78|80.55|77.95|80.6|78|80.55|77.95|0
1634692890000|2021-10-20 01:21:30|80.5|77.9|80.5|77.9|80.5|77.9|80.5|77.9|0
1634692900000|2021-10-20 01:21:40|80.53|77.93|80.55|77.95|80.55|77.95|80.53|77.93|0
1634692910000|2021-10-20 01:21:50|80.5|77.9|80.53|77.93|80.53|77.93|80.5|77.9|0
1634692920000|2021-10-20 01:22:00|80.5|77.9|80.5|77.9|80.5|77.9|80.5|77.9|0
1634692930000|2021-10-20 01:22:10|80.46|77.86|80.46|77.86|80.46|77.86|80.46|77.86|0
1634692940000|2021-10-20 01:22:20|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1634692960000|2021-10-20 01:22:40|80.46|77.86|80.41|77.81|80.46|77.86|80.41|77.81|0
1634692980000|2021-10-20 01:23:00|80.38|77.78|80.41|77.81|80.41|77.81|80.38|77.78|0
1634692990000|2021-10-20 01:23:10|80.43|77.83|80.41|77.81|80.43|77.83|80.41|77.81|0
1634693000000|2021-10-20 01:23:20|80.43|77.83|80.36|77.76|80.43|77.83|80.36|77.76|0
1634693010000|2021-10-20 01:23:30|80.41|77.81|80.31|77.71|80.41|77.81|80.31|77.71|0
1634693030000|2021-10-20 01:23:50|80.33|77.73|80.29|77.69|80.33|77.73|80.29|77.69|0
1634693040000|2021-10-20 01:24:00|80.26|77.66|80.21|77.61|80.29|77.69|80.21|77.61|0
1634693050000|2021-10-20 01:24:10|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634693060000|2021-10-20 01:24:20|80.21|77.61|80.24|77.64|80.24|77.64|80.21|77.61|0
1634693070000|2021-10-20 01:24:30|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634693080000|2021-10-20 01:24:40|80.26|77.66|80.26|77.66|80.26|77.66|80.21|77.61|0
1634693090000|2021-10-20 01:24:50|80.24|77.64|80.26|77.66|80.26|77.66|80.24|77.64|0
1634693100000|2021-10-20 01:25:00|80.21|77.61|80.31|77.71|80.31|77.71|80.21|77.61|0
1634693120000|2021-10-20 01:25:20|80.26|77.66|80.26|77.66|80.29|77.69|80.26|77.66|0
1634693150000|2021-10-20 01:25:50|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634693160000|2021-10-20 01:26:00|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634693170000|2021-10-20 01:26:10|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634693180000|2021-10-20 01:26:20|80.26|77.66|80.31|77.71|80.31|77.71|80.26|77.66|0
1634693230000|2021-10-20 01:27:10|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634693240000|2021-10-20 01:27:20|80.21|77.61|80.26|77.66|80.26|77.66|80.21|77.61|0
1634693250000|2021-10-20 01:27:30|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634693270000|2021-10-20 01:27:50|80.26|77.66|80.31|77.71|80.31|77.71|80.26|77.66|0
1634693290000|2021-10-20 01:28:10|80.36|77.76|80.36|77.76|80.36|77.76|80.36|77.76|0
1634693300000|2021-10-20 01:28:20|80.4|77.8|80.4|77.8|80.4|77.8|80.4|77.8|0
1634693310000|2021-10-20 01:28:30|80.36|77.76|80.31|77.71|80.36|77.76|80.31|77.71|0
1634693320000|2021-10-20 01:28:40|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634693330000|2021-10-20 01:28:50|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634693350000|2021-10-20 01:29:10|80.33|77.73|80.31|77.71|80.33|77.73|80.31|77.71|0
1634693370000|2021-10-20 01:29:30|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1634693380000|2021-10-20 01:29:40|80.21|77.61|80.16|77.56|80.21|77.61|80.16|77.56|0
1634693390000|2021-10-20 01:29:50|80.21|77.61|80.16|77.56|80.21|77.61|80.16|77.56|0
1634693400000|2021-10-20 01:30:00|80.21|77.61|80.28|77.68|80.28|77.68|80.21|77.61|0
1634693410000|2021-10-20 01:30:10|80.31|77.71|80.21|77.61|80.31|77.71|80.21|77.61|0
1634693420000|2021-10-20 01:30:20|80.16|77.56|80.21|77.61|80.26|77.66|80.16|77.56|0
1634693430000|2021-10-20 01:30:30|80.19|77.59|80.11|77.51|80.19|77.59|80.11|77.51|0
1634693450000|2021-10-20 01:30:50|80.16|77.56|80.19|77.59|80.19|77.59|80.16|77.56|0
1634693460000|2021-10-20 01:31:00|80.16|77.56|80.16|77.56|80.19|77.59|80.16|77.56|0
1634693470000|2021-10-20 01:31:10|80.11|77.51|80.11|77.51|80.16|77.56|80.11|77.51|0
1634693480000|2021-10-20 01:31:20|80.06|77.46|80.14|77.54|80.14|77.54|80.06|77.46|0
1634693490000|2021-10-20 01:31:30|80.16|77.56|80.11|77.51|80.16|77.56|80.11|77.51|0
1634693500000|2021-10-20 01:31:40|80.14|77.54|80.11|77.51|80.14|77.54|80.11|77.51|0
1634693510000|2021-10-20 01:31:50|80.16|77.56|80.16|77.56|80.16|77.56|80.16|77.56|0
1634693520000|2021-10-20 01:32:00|80.11|77.51|80.18|77.58|80.21|77.61|80.11|77.51|0
1634693530000|2021-10-20 01:32:10|80.21|77.61|80.21|77.61|80.26|77.66|80.21|77.61|0
1634693540000|2021-10-20 01:32:20|80.23|77.63|80.26|77.66|80.26|77.66|80.23|77.63|0
1634693560000|2021-10-20 01:32:40|80.21|77.61|80.21|77.61|80.21|77.61|80.16|77.56|0
1634693570000|2021-10-20 01:32:50|80.16|77.56|80.26|77.66|80.26|77.66|80.16|77.56|0
1634693580000|2021-10-20 01:33:00|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1634693590000|2021-10-20 01:33:10|80.26|77.66|80.23|77.63|80.26|77.66|80.21|77.61|0
1634693600000|2021-10-20 01:33:20|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634693610000|2021-10-20 01:33:30|80.23|77.63|80.26|77.66|80.26|77.66|80.21|77.61|0
1634693620000|2021-10-20 01:33:40|80.23|77.63|80.3|77.7|80.3|77.7|80.23|77.63|0
1634693640000|2021-10-20 01:34:00|80.26|77.66|80.28|77.68|80.3|77.7|80.26|77.66|0
1634693650000|2021-10-20 01:34:10|80.26|77.66|80.3|77.7|80.3|77.7|80.26|77.66|0
1634693660000|2021-10-20 01:34:20|80.28|77.68|80.26|77.66|80.28|77.68|80.21|77.61|0
1634693670000|2021-10-20 01:34:30|80.23|77.63|80.26|77.66|80.26|77.66|80.21|77.61|0
1634693680000|2021-10-20 01:34:40|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634693690000|2021-10-20 01:34:50|80.3|77.7|80.3|77.7|80.3|77.7|80.28|77.68|0
1634693700000|2021-10-20 01:35:00|80.28|77.68|80.3|77.7|80.3|77.7|80.26|77.66|0
1634693720000|2021-10-20 01:35:20|80.28|77.68|80.28|77.68|80.28|77.68|80.26|77.66|0
1634693730000|2021-10-20 01:35:30|80.26|77.66|80.3|77.7|80.3|77.7|80.26|77.66|0
1634693750000|2021-10-20 01:35:50|80.35|77.75|80.35|77.75|80.35|77.75|80.35|77.75|0
1634693760000|2021-10-20 01:36:00|80.33|77.73|80.35|77.75|80.35|77.75|80.28|77.68|0
1634693770000|2021-10-20 01:36:10|80.4|77.8|80.4|77.8|80.4|77.8|80.4|77.8|0
1634693780000|2021-10-20 01:36:20|80.45|77.85|80.45|77.85|80.5|77.9|80.45|77.85|0
1634693790000|2021-10-20 01:36:30|80.48|77.88|80.45|77.85|80.48|77.88|80.45|77.85|0
1634693800000|2021-10-20 01:36:40|80.5|77.9|80.5|77.9|80.55|77.95|80.5|77.9|0
1634693810000|2021-10-20 01:36:50|80.55|77.95|80.35|77.75|80.55|77.95|80.35|77.75|0
1634693840000|2021-10-20 01:37:20|80.4|77.8|80.35|77.75|80.4|77.8|80.35|77.75|0
1634693860000|2021-10-20 01:37:40|80.33|77.73|80.33|77.73|80.33|77.73|80.33|77.73|0
1634693870000|2021-10-20 01:37:50|80.35|77.75|80.3|77.7|80.35|77.75|80.3|77.7|0
1634693900000|2021-10-20 01:38:20|80.35|77.75|80.28|77.68|80.35|77.75|80.28|77.68|0
1634693910000|2021-10-20 01:38:30|80.25|77.65|80.3|77.7|80.3|77.7|80.25|77.65|0
1634693920000|2021-10-20 01:38:40|80.25|77.65|80.21|77.61|80.25|77.65|80.21|77.61|0
1634693940000|2021-10-20 01:39:00|80.23|77.63|80.25|77.65|80.25|77.65|80.23|77.63|0
1634693950000|2021-10-20 01:39:10|80.23|77.63|80.16|77.56|80.23|77.63|80.16|77.56|0
1634693960000|2021-10-20 01:39:20|80.21|77.61|80.21|77.61|80.21|77.61|80.21|77.61|0
1634693970000|2021-10-20 01:39:30|80.2|77.6|80.2|77.6|80.2|77.6|80.2|77.6|0
1634693980000|2021-10-20 01:39:40|80.25|77.65|80.25|77.65|80.25|77.65|80.23|77.63|0
1634693990000|2021-10-20 01:39:50|80.23|77.63|80.25|77.65|80.25|77.65|80.23|77.63|0
1634694000000|2021-10-20 01:40:00|80.2|77.6|80.23|77.63|80.23|77.63|80.2|77.6|0
1634694010000|2021-10-20 01:40:10|80.25|77.65|80.35|77.75|80.35|77.75|80.25|77.65|0
1634694020000|2021-10-20 01:40:20|80.2|77.6|80.25|77.65|80.25|77.65|80.2|77.6|0
1634694040000|2021-10-20 01:40:40|80.3|77.7|80.3|77.7|80.3|77.7|80.3|77.7|0
1634694050000|2021-10-20 01:40:50|80.4|77.8|80.4|77.8|80.4|77.8|80.4|77.8|0
1634694060000|2021-10-20 01:41:00|80.35|77.75|80.4|77.8|80.4|77.8|80.35|77.75|0
1634694070000|2021-10-20 01:41:10|80.35|77.75|80.35|77.75|80.35|77.75|80.35|77.75|0
1634694080000|2021-10-20 01:41:20|80.38|77.78|80.4|77.8|80.4|77.8|80.38|77.78|0
1634694090000|2021-10-20 01:41:30|80.45|77.85|80.45|77.85|80.45|77.85|80.45|77.85|0
1634694100000|2021-10-20 01:41:40|80.4|77.8|80.4|77.8|80.4|77.8|80.4|77.8|0
1634694120000|2021-10-20 01:42:00|80.42|77.82|80.47|77.87|80.47|77.87|80.4|77.8|0
1634694130000|2021-10-20 01:42:10|80.45|77.85|80.45|77.85|80.5|77.9|80.45|77.85|0
1634694140000|2021-10-20 01:42:20|80.47|77.87|80.45|77.85|80.47|77.87|80.45|77.85|0
1634694150000|2021-10-20 01:42:30|80.5|77.9|80.45|77.85|80.5|77.9|80.45|77.85|0
1634694160000|2021-10-20 01:42:40|80.47|77.87|80.47|77.87|80.47|77.87|80.45|77.85|0
1634694170000|2021-10-20 01:42:50|80.5|77.9|80.5|77.9|80.5|77.9|80.5|77.9|0
1634694180000|2021-10-20 01:43:00|80.45|77.85|80.45|77.85|80.45|77.85|80.45|77.85|0
1634694200000|2021-10-20 01:43:20|80.42|77.82|80.4|77.8|80.42|77.82|80.4|77.8|0
1634694210000|2021-10-20 01:43:30|80.45|77.85|80.4|77.8|80.45|77.85|80.4|77.8|0
1634694220000|2021-10-20 01:43:40|80.45|77.85|80.45|77.85|80.45|77.85|80.45|77.85|0
1634694230000|2021-10-20 01:43:50|80.5|77.9|80.5|77.9|80.54|77.94|80.5|77.9|0
1634694240000|2021-10-20 01:44:00|80.54|77.94|80.54|77.94|80.54|77.94|80.5|77.9|0
1634694260000|2021-10-20 01:44:20|80.5|77.9|80.49|77.89|80.5|77.9|80.45|77.85|0
1634694270000|2021-10-20 01:44:30|80.52|77.92|80.49|77.89|80.52|77.92|80.49|77.89|0
1634694280000|2021-10-20 01:44:40|80.54|77.94|80.49|77.89|80.54|77.94|80.49|77.89|0
1634694290000|2021-10-20 01:44:50|80.54|77.94|80.59|77.99|80.59|77.99|80.54|77.94|0
1634694300000|2021-10-20 01:45:00|80.64|78.04|80.69|78.09|80.69|78.09|80.64|78.04|0
1634694310000|2021-10-20 01:45:10|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1634694320000|2021-10-20 01:45:20|80.59|77.99|80.59|77.99|80.64|78.04|80.59|77.99|0
1634694330000|2021-10-20 01:45:30|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634694340000|2021-10-20 01:45:40|80.57|77.97|80.59|77.99|80.59|77.99|80.57|77.97|0
1634694350000|2021-10-20 01:45:50|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1634694370000|2021-10-20 01:46:10|80.67|78.07|80.64|78.04|80.67|78.07|80.64|78.04|0
1634694390000|2021-10-20 01:46:30|80.69|78.09|80.69|78.09|80.69|78.09|80.69|78.09|0
1634694400000|2021-10-20 01:46:40|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1634694420000|2021-10-20 01:47:00|80.69|78.09|80.74|78.14|80.74|78.14|80.69|78.09|0
1634694430000|2021-10-20 01:47:10|80.69|78.09|80.69|78.09|80.69|78.09|80.69|78.09|0
1634694440000|2021-10-20 01:47:20|80.74|78.14|80.69|78.09|80.74|78.14|80.69|78.09|0
1634694450000|2021-10-20 01:47:30|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1634694460000|2021-10-20 01:47:40|80.69|78.09|80.64|78.04|80.69|78.09|80.64|78.04|0
1634694470000|2021-10-20 01:47:50|80.69|78.09|80.64|78.04|80.69|78.09|80.64|78.04|0
1634694480000|2021-10-20 01:48:00|80.69|78.09|80.64|78.04|80.69|78.09|80.62|78.02|0
1634694490000|2021-10-20 01:48:10|80.62|78.02|80.59|77.99|80.62|78.02|80.59|77.99|0
1634694530000|2021-10-20 01:48:50|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634694540000|2021-10-20 01:49:00|80.59|77.99|80.57|77.97|80.59|77.99|80.54|77.94|0
1634694550000|2021-10-20 01:49:10|80.59|77.99|80.59|77.99|80.59|77.99|80.54|77.94|0
1634694570000|2021-10-20 01:49:30|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634694580000|2021-10-20 01:49:40|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1634694590000|2021-10-20 01:49:50|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634694610000|2021-10-20 01:50:10|80.59|77.99|80.54|77.94|80.59|77.99|80.54|77.94|0
1634694620000|2021-10-20 01:50:20|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634694630000|2021-10-20 01:50:30|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634694640000|2021-10-20 01:50:40|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634694650000|2021-10-20 01:50:50|80.44|77.84|80.44|77.84|80.49|77.89|80.44|77.84|0
1634694670000|2021-10-20 01:51:10|80.39|77.79|80.39|77.79|80.39|77.79|80.39|77.79|0
1634694700000|2021-10-20 01:51:40|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634694720000|2021-10-20 01:52:00|80.39|77.79|80.39|77.79|80.44|77.84|80.39|77.79|0
1634694730000|2021-10-20 01:52:10|80.42|77.82|80.44|77.84|80.44|77.84|80.42|77.82|0
1634694750000|2021-10-20 01:52:30|80.39|77.79|80.39|77.79|80.39|77.79|80.39|77.79|0
1634694760000|2021-10-20 01:52:40|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634694770000|2021-10-20 01:52:50|80.39|77.79|80.39|77.79|80.39|77.79|80.39|77.79|0
1634694780000|2021-10-20 01:53:00|80.35|77.75|80.39|77.79|80.39|77.79|80.35|77.75|0
1634694840000|2021-10-20 01:54:00|80.44|77.84|80.39|77.79|80.44|77.84|80.39|77.79|0
1634694850000|2021-10-20 01:54:10|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634694870000|2021-10-20 01:54:30|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634694880000|2021-10-20 01:54:40|80.52|77.92|80.49|77.89|80.52|77.92|80.49|77.89|0
1634694890000|2021-10-20 01:54:50|80.54|77.94|80.49|77.89|80.54|77.94|80.49|77.89|0
1634694920000|2021-10-20 01:55:20|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634694940000|2021-10-20 01:55:40|80.39|77.79|80.39|77.79|80.39|77.79|80.39|77.79|0
1634694950000|2021-10-20 01:55:50|80.42|77.82|80.44|77.84|80.44|77.84|80.39|77.79|0
1634694970000|2021-10-20 01:56:10|80.39|77.79|80.34|77.74|80.39|77.79|80.34|77.74|0
1634694980000|2021-10-20 01:56:20|80.39|77.79|80.39|77.79|80.39|77.79|80.39|77.79|0
1634694990000|2021-10-20 01:56:30|80.42|77.82|80.39|77.79|80.42|77.82|80.39|77.79|0
1634695000000|2021-10-20 01:56:40|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1634695010000|2021-10-20 01:56:50|80.37|77.77|80.34|77.74|80.39|77.79|80.34|77.74|0
1634695020000|2021-10-20 01:57:00|80.39|77.79|80.44|77.84|80.44|77.84|80.39|77.79|0
1634695030000|2021-10-20 01:57:10|80.39|77.79|80.39|77.79|80.39|77.79|80.39|77.79|0
1634695050000|2021-10-20 01:57:30|80.37|77.77|80.39|77.79|80.39|77.79|80.34|77.74|0
1634695060000|2021-10-20 01:57:40|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634695070000|2021-10-20 01:57:50|80.47|77.87|80.49|77.89|80.49|77.89|80.47|77.87|0
1634695080000|2021-10-20 01:58:00|80.44|77.84|80.44|77.84|80.47|77.87|80.44|77.84|0
1634695090000|2021-10-20 01:58:10|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634695100000|2021-10-20 01:58:20|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634695110000|2021-10-20 01:58:30|80.47|77.87|80.44|77.84|80.47|77.87|80.44|77.84|0
1634695120000|2021-10-20 01:58:40|80.47|77.87|80.49|77.89|80.49|77.89|80.47|77.87|0
1634695140000|2021-10-20 01:59:00|80.54|77.94|80.49|77.89|80.54|77.94|80.49|77.89|0
1634695190000|2021-10-20 01:59:50|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634695200000|2021-10-20 02:00:00|80.49|77.89|80.49|77.89|80.54|77.94|80.49|77.89|0
1634695210000|2021-10-20 02:00:10|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634695240000|2021-10-20 02:00:40|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634695250000|2021-10-20 02:00:50|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634695260000|2021-10-20 02:01:00|80.49|77.89|80.49|77.89|80.49|77.89|80.46|77.86|0
1634695290000|2021-10-20 02:01:30|80.54|77.94|80.49|77.89|80.54|77.94|80.49|77.89|0
1634695300000|2021-10-20 02:01:40|80.54|77.94|80.54|77.94|80.54|77.94|80.51|77.91|0
1634695310000|2021-10-20 02:01:50|80.49|77.89|80.51|77.91|80.51|77.91|80.49|77.89|0
1634695320000|2021-10-20 02:02:00|80.58|77.98|80.58|77.98|80.58|77.98|80.54|77.94|0
1634695330000|2021-10-20 02:02:10|80.54|77.94|80.49|77.89|80.54|77.94|80.49|77.89|0
1634695340000|2021-10-20 02:02:20|80.54|77.94|80.49|77.89|80.54|77.94|80.49|77.89|0
1634695370000|2021-10-20 02:02:50|80.51|77.91|80.49|77.89|80.51|77.91|80.49|77.89|0
1634695390000|2021-10-20 02:03:10|80.51|77.91|80.49|77.89|80.51|77.91|80.49|77.89|0
1634695400000|2021-10-20 02:03:20|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634695410000|2021-10-20 02:03:30|80.41|77.81|80.39|77.79|80.41|77.81|80.39|77.79|0
1634695420000|2021-10-20 02:03:40|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1634695450000|2021-10-20 02:04:10|80.49|77.89|80.44|77.84|80.49|77.89|80.44|77.84|0
1634695470000|2021-10-20 02:04:30|80.39|77.79|80.44|77.84|80.44|77.84|80.39|77.79|0
1634695510000|2021-10-20 02:05:10|80.53|77.93|80.49|77.89|80.53|77.93|80.49|77.89|0
1634695520000|2021-10-20 02:05:20|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634695540000|2021-10-20 02:05:40|80.49|77.89|80.51|77.91|80.51|77.91|80.49|77.89|0
1634695550000|2021-10-20 02:05:50|80.49|77.89|80.49|77.89|80.51|77.91|80.49|77.89|0
1634695560000|2021-10-20 02:06:00|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634695570000|2021-10-20 02:06:10|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1634695580000|2021-10-20 02:06:20|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634695590000|2021-10-20 02:06:30|80.53|77.93|80.58|77.98|80.58|77.98|80.53|77.93|0
1634695620000|2021-10-20 02:07:00|80.63|78.03|80.63|78.03|80.63|78.03|80.58|77.98|0
1634695630000|2021-10-20 02:07:10|80.58|77.98|80.58|77.98|80.63|78.03|80.58|77.98|0
1634695640000|2021-10-20 02:07:20|80.61|78.01|80.53|77.93|80.61|78.01|80.53|77.93|0
1634695650000|2021-10-20 02:07:30|80.58|77.98|80.53|77.93|80.58|77.98|80.53|77.93|0
1634695670000|2021-10-20 02:07:50|80.51|77.91|80.51|77.91|80.51|77.91|80.48|77.88|0
1634695680000|2021-10-20 02:08:00|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634695690000|2021-10-20 02:08:10|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634695700000|2021-10-20 02:08:20|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1634695720000|2021-10-20 02:08:40|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634695740000|2021-10-20 02:09:00|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634695750000|2021-10-20 02:09:10|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1634695760000|2021-10-20 02:09:20|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634695770000|2021-10-20 02:09:30|80.56|77.96|80.53|77.93|80.58|77.98|80.53|77.93|0
1634695800000|2021-10-20 02:10:00|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1634695830000|2021-10-20 02:10:30|80.63|78.03|80.58|77.98|80.63|78.03|80.58|77.98|0
1634695840000|2021-10-20 02:10:40|80.63|78.03|80.58|77.98|80.63|78.03|80.58|77.98|0
1634695850000|2021-10-20 02:10:50|80.61|78.01|80.63|78.03|80.63|78.03|80.61|78.01|0
1634695860000|2021-10-20 02:11:00|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1634695870000|2021-10-20 02:11:10|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634695880000|2021-10-20 02:11:20|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1634695890000|2021-10-20 02:11:30|80.56|77.96|80.53|77.93|80.56|77.96|80.53|77.93|0
1634695910000|2021-10-20 02:11:50|80.51|77.91|80.53|77.93|80.53|77.93|80.51|77.91|0
1634695920000|2021-10-20 02:12:00|80.48|77.88|80.53|77.93|80.53|77.93|80.48|77.88|0
1634695930000|2021-10-20 02:12:10|80.48|77.88|80.43|77.83|80.48|77.88|80.43|77.83|0
1634695970000|2021-10-20 02:12:50|80.41|77.81|80.43|77.83|80.43|77.83|80.39|77.79|0
1634695980000|2021-10-20 02:13:00|80.41|77.81|80.43|77.83|80.43|77.83|80.41|77.81|0
1634695990000|2021-10-20 02:13:10|80.46|77.86|80.46|77.86|80.46|77.86|80.46|77.86|0
1634696000000|2021-10-20 02:13:20|80.48|77.88|80.51|77.91|80.51|77.91|80.48|77.88|0
1634696010000|2021-10-20 02:13:30|80.48|77.88|80.53|77.93|80.53|77.93|80.48|77.88|0
1634696020000|2021-10-20 02:13:40|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1634696040000|2021-10-20 02:14:00|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1634696050000|2021-10-20 02:14:10|80.68|78.08|80.73|78.13|80.73|78.13|80.68|78.08|0
1634696100000|2021-10-20 02:15:00|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634696150000|2021-10-20 02:15:50|80.87|78.27|80.87|78.27|80.87|78.27|80.82|78.22|0
1634696160000|2021-10-20 02:16:00|80.85|78.25|80.82|78.22|80.87|78.27|80.82|78.22|0
1634696170000|2021-10-20 02:16:10|80.87|78.27|80.92|78.32|80.92|78.32|80.87|78.27|0
1634696220000|2021-10-20 02:17:00|80.87|78.27|80.87|78.27|80.92|78.32|80.87|78.27|0
1634696230000|2021-10-20 02:17:10|80.92|78.32|80.92|78.32|80.92|78.32|80.92|78.32|0
1634696260000|2021-10-20 02:17:40|80.87|78.27|80.92|78.32|80.92|78.32|80.87|78.27|0
1634696290000|2021-10-20 02:18:10|80.97|78.37|80.97|78.37|80.97|78.37|80.97|78.37|0
1634696310000|2021-10-20 02:18:30|80.92|78.32|80.92|78.32|80.92|78.32|80.92|78.32|0
1634696320000|2021-10-20 02:18:40|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634696340000|2021-10-20 02:19:00|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634696380000|2021-10-20 02:19:40|80.77|78.17|80.82|78.22|80.82|78.22|80.77|78.17|0
1634696390000|2021-10-20 02:19:50|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634696400000|2021-10-20 02:20:00|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634696420000|2021-10-20 02:20:20|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634696430000|2021-10-20 02:20:30|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634696460000|2021-10-20 02:21:00|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634696470000|2021-10-20 02:21:10|80.72|78.12|80.77|78.17|80.77|78.17|80.72|78.12|0
1634696480000|2021-10-20 02:21:20|80.82|78.22|80.8|78.2|80.82|78.22|80.8|78.2|0
1634696490000|2021-10-20 02:21:30|80.82|78.22|80.8|78.2|80.82|78.22|80.8|78.2|0
1634696500000|2021-10-20 02:21:40|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634696520000|2021-10-20 02:22:00|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634696530000|2021-10-20 02:22:10|80.87|78.27|80.82|78.22|80.87|78.27|80.82|78.22|0
1634696540000|2021-10-20 02:22:20|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634696550000|2021-10-20 02:22:30|80.82|78.22|80.85|78.25|80.85|78.25|80.82|78.22|0
1634696560000|2021-10-20 02:22:40|80.87|78.27|80.82|78.22|80.87|78.27|80.82|78.22|0
1634696580000|2021-10-20 02:23:00|80.85|78.25|80.85|78.25|80.85|78.25|80.82|78.22|0
1634696590000|2021-10-20 02:23:10|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634696610000|2021-10-20 02:23:30|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634696630000|2021-10-20 02:23:50|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634696650000|2021-10-20 02:24:10|80.92|78.32|80.87|78.27|80.92|78.32|80.87|78.27|0
1634696670000|2021-10-20 02:24:30|80.92|78.32|80.92|78.32|80.92|78.32|80.92|78.32|0
1634696680000|2021-10-20 02:24:40|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1634696690000|2021-10-20 02:24:50|80.92|78.32|81.02|78.42|81.02|78.42|80.92|78.32|0
1634696720000|2021-10-20 02:25:20|81.01|78.41|81.01|78.41|81.01|78.41|81.01|78.41|0
1634696730000|2021-10-20 02:25:30|81.06|78.46|81.01|78.41|81.06|78.46|81.01|78.41|0
1634696750000|2021-10-20 02:25:50|81.06|78.46|81.06|78.46|81.06|78.46|81.06|78.46|0
1634696770000|2021-10-20 02:26:10|81.11|78.51|81.06|78.46|81.11|78.51|81.06|78.46|0
1634696780000|2021-10-20 02:26:20|81.09|78.49|81.11|78.51|81.11|78.51|81.09|78.49|0
1634696800000|2021-10-20 02:26:40|81.01|78.41|81.01|78.41|81.01|78.41|81.01|78.41|0
1634696820000|2021-10-20 02:27:00|80.97|78.37|80.97|78.37|80.97|78.37|80.97|78.37|0
1634696840000|2021-10-20 02:27:20|80.92|78.32|80.92|78.32|80.92|78.32|80.92|78.32|0
1634696850000|2021-10-20 02:27:30|80.89|78.29|80.92|78.32|80.92|78.32|80.89|78.29|0
1634696860000|2021-10-20 02:27:40|80.96|78.36|80.92|78.32|80.96|78.36|80.92|78.32|0
1634696870000|2021-10-20 02:27:50|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634696880000|2021-10-20 02:28:00|80.82|78.22|80.87|78.27|80.87|78.27|80.82|78.22|0
1634696900000|2021-10-20 02:28:20|80.92|78.32|80.87|78.27|80.92|78.32|80.87|78.27|0
1634696920000|2021-10-20 02:28:40|80.82|78.22|80.82|78.22|80.82|78.22|80.77|78.17|0
1634696930000|2021-10-20 02:28:50|80.77|78.17|80.82|78.22|80.82|78.22|80.77|78.17|0
1634696940000|2021-10-20 02:29:00|80.77|78.17|80.79|78.19|80.82|78.22|80.77|78.17|0
1634696950000|2021-10-20 02:29:10|80.77|78.17|80.79|78.19|80.79|78.19|80.77|78.17|0
1634696960000|2021-10-20 02:29:20|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634696970000|2021-10-20 02:29:30|80.82|78.22|80.82|78.22|80.84|78.24|80.82|78.22|0
1634697000000|2021-10-20 02:30:00|80.84|78.24|80.84|78.24|80.87|78.27|80.84|78.24|0
1634697010000|2021-10-20 02:30:10|80.87|78.27|80.84|78.24|80.87|78.27|80.84|78.24|0
1634697020000|2021-10-20 02:30:20|80.87|78.27|80.91|78.31|80.91|78.31|80.87|78.27|0
1634697030000|2021-10-20 02:30:30|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634697050000|2021-10-20 02:30:50|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634697060000|2021-10-20 02:31:00|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634697070000|2021-10-20 02:31:10|80.89|78.29|80.91|78.31|80.91|78.31|80.89|78.29|0
1634697080000|2021-10-20 02:31:20|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634697090000|2021-10-20 02:31:30|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1634697100000|2021-10-20 02:31:40|80.89|78.29|80.87|78.27|80.89|78.29|80.87|78.27|0
1634697130000|2021-10-20 02:32:10|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634697140000|2021-10-20 02:32:20|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1634697160000|2021-10-20 02:32:40|80.86|78.26|80.86|78.26|80.86|78.26|80.84|78.24|0
1634697170000|2021-10-20 02:32:50|80.89|78.29|80.91|78.31|80.91|78.31|80.89|78.29|0
1634697180000|2021-10-20 02:33:00|80.86|78.26|80.89|78.29|80.89|78.29|80.86|78.26|0
1634697190000|2021-10-20 02:33:10|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634697200000|2021-10-20 02:33:20|80.82|78.22|80.86|78.26|80.86|78.26|80.82|78.22|0
1634697250000|2021-10-20 02:34:10|80.89|78.29|80.86|78.26|80.91|78.31|80.86|78.26|0
1634697280000|2021-10-20 02:34:40|80.89|78.29|80.91|78.31|80.91|78.31|80.89|78.29|0
1634697290000|2021-10-20 02:34:50|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1634697300000|2021-10-20 02:35:00|81.01|78.41|81.01|78.41|81.01|78.41|81.01|78.41|0
1634697320000|2021-10-20 02:35:20|81.06|78.46|81.01|78.41|81.06|78.46|81.01|78.41|0
1634697330000|2021-10-20 02:35:30|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1634697340000|2021-10-20 02:35:40|80.91|78.31|80.86|78.26|80.91|78.31|80.86|78.26|0
1634697350000|2021-10-20 02:35:50|80.91|78.31|80.91|78.31|80.91|78.31|80.86|78.26|0
1634697370000|2021-10-20 02:36:10|80.94|78.34|80.91|78.31|80.94|78.34|80.91|78.31|0
1634697390000|2021-10-20 02:36:30|80.86|78.26|80.91|78.31|80.91|78.31|80.86|78.26|0
1634697400000|2021-10-20 02:36:40|80.89|78.29|80.86|78.26|80.91|78.31|80.86|78.26|0
1634697420000|2021-10-20 02:37:00|80.84|78.24|80.86|78.26|80.86|78.26|80.81|78.21|0
1634697430000|2021-10-20 02:37:10|80.84|78.24|80.81|78.21|80.84|78.24|80.81|78.21|0
1634697440000|2021-10-20 02:37:20|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634697450000|2021-10-20 02:37:30|80.79|78.19|80.76|78.16|80.79|78.19|80.76|78.16|0
1634697460000|2021-10-20 02:37:40|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634697470000|2021-10-20 02:37:50|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634697480000|2021-10-20 02:38:00|80.72|78.12|80.76|78.16|80.76|78.16|80.72|78.12|0
1634697530000|2021-10-20 02:38:50|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1634697550000|2021-10-20 02:39:10|80.76|78.16|80.81|78.21|80.81|78.21|80.76|78.16|0
1634697560000|2021-10-20 02:39:20|80.84|78.24|80.84|78.24|80.84|78.24|80.84|78.24|0
1634697570000|2021-10-20 02:39:30|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1634697580000|2021-10-20 02:39:40|80.84|78.24|80.84|78.24|80.84|78.24|80.81|78.21|0
1634697590000|2021-10-20 02:39:50|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634697600000|2021-10-20 02:40:00|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1634697610000|2021-10-20 02:40:10|80.86|78.26|80.81|78.21|80.86|78.26|80.81|78.21|0
1634697620000|2021-10-20 02:40:20|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634697640000|2021-10-20 02:40:40|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1634697670000|2021-10-20 02:41:10|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1634697680000|2021-10-20 02:41:20|80.98|78.38|81.01|78.41|81.01|78.41|80.98|78.38|0
1634697700000|2021-10-20 02:41:40|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1634697750000|2021-10-20 02:42:30|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1634697760000|2021-10-20 02:42:40|80.86|78.26|80.86|78.26|80.89|78.29|80.86|78.26|0
1634697770000|2021-10-20 02:42:50|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1634697780000|2021-10-20 02:43:00|80.89|78.29|80.91|78.31|80.91|78.31|80.89|78.29|0
1634697790000|2021-10-20 02:43:10|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634697800000|2021-10-20 02:43:20|80.81|78.21|80.84|78.24|80.84|78.24|80.81|78.21|0
1634697810000|2021-10-20 02:43:30|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1634697840000|2021-10-20 02:44:00|80.76|78.16|80.81|78.21|80.81|78.21|80.76|78.16|0
1634697860000|2021-10-20 02:44:20|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634697900000|2021-10-20 02:45:00|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1634697910000|2021-10-20 02:45:10|80.88|78.28|80.86|78.26|80.91|78.31|80.86|78.26|0
1634697940000|2021-10-20 02:45:40|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1634697950000|2021-10-20 02:45:50|80.88|78.28|80.88|78.28|80.88|78.28|80.88|78.28|0
1634697960000|2021-10-20 02:46:00|80.86|78.26|80.88|78.28|80.88|78.28|80.86|78.26|0
1634697970000|2021-10-20 02:46:10|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634697980000|2021-10-20 02:46:20|80.76|78.16|80.76|78.16|80.81|78.21|80.76|78.16|0
1634697990000|2021-10-20 02:46:30|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1634698000000|2021-10-20 02:46:40|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1634698010000|2021-10-20 02:46:50|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1634698040000|2021-10-20 02:47:20|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634698060000|2021-10-20 02:47:40|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1634698070000|2021-10-20 02:47:50|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634698080000|2021-10-20 02:48:00|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1634698090000|2021-10-20 02:48:10|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634698100000|2021-10-20 02:48:20|80.74|78.14|80.76|78.16|80.76|78.16|80.74|78.14|0
1634698110000|2021-10-20 02:48:30|80.71|78.11|80.74|78.14|80.76|78.16|80.71|78.11|0
1634698120000|2021-10-20 02:48:40|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1634698130000|2021-10-20 02:48:50|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634698140000|2021-10-20 02:49:00|80.71|78.11|80.76|78.16|80.76|78.16|80.71|78.11|0
1634698160000|2021-10-20 02:49:20|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1634698190000|2021-10-20 02:49:50|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634698200000|2021-10-20 02:50:00|80.81|78.21|80.76|78.16|80.81|78.21|80.76|78.16|0
1634698250000|2021-10-20 02:50:50|80.78|78.18|80.76|78.16|80.81|78.21|80.76|78.16|0
1634698290000|2021-10-20 02:51:30|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1634698350000|2021-10-20 02:52:30|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634698360000|2021-10-20 02:52:40|80.71|78.11|80.76|78.16|80.76|78.16|80.71|78.11|0
1634698380000|2021-10-20 02:53:00|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1634698400000|2021-10-20 02:53:20|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634698420000|2021-10-20 02:53:40|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1634698470000|2021-10-20 02:54:30|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634698500000|2021-10-20 02:55:00|80.71|78.11|80.76|78.16|80.76|78.16|80.71|78.11|0
1634698530000|2021-10-20 02:55:30|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1634698540000|2021-10-20 02:55:40|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634698560000|2021-10-20 02:56:00|80.71|78.11|80.76|78.16|80.76|78.16|80.71|78.11|0
1634698570000|2021-10-20 02:56:10|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1634698610000|2021-10-20 02:56:50|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634698660000|2021-10-20 02:57:40|80.71|78.11|80.76|78.16|80.76|78.16|80.71|78.11|0
1634698670000|2021-10-20 02:57:50|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634698730000|2021-10-20 02:58:50|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634698780000|2021-10-20 02:59:40|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634698810000|2021-10-20 03:00:10|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634698820000|2021-10-20 03:00:20|80.73|78.13|80.71|78.11|80.73|78.13|80.71|78.11|0
1634698830000|2021-10-20 03:00:30|80.73|78.13|80.71|78.11|80.75|78.15|80.71|78.11|0
1634698850000|2021-10-20 03:00:50|80.66|78.06|80.71|78.11|80.71|78.11|80.66|78.06|0
1634698870000|2021-10-20 03:01:10|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634698880000|2021-10-20 03:01:20|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634698890000|2021-10-20 03:01:30|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634698900000|2021-10-20 03:01:40|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634698910000|2021-10-20 03:01:50|80.83|78.23|80.8|78.2|80.85|78.25|80.8|78.2|0
1634698930000|2021-10-20 03:02:10|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634698960000|2021-10-20 03:02:40|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634698980000|2021-10-20 03:03:00|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634698990000|2021-10-20 03:03:10|80.9|78.3|80.85|78.25|80.9|78.3|80.85|78.25|0
1634699000000|2021-10-20 03:03:20|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1634699010000|2021-10-20 03:03:30|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634699030000|2021-10-20 03:03:50|80.8|78.2|80.85|78.25|80.85|78.25|80.8|78.2|0
1634699050000|2021-10-20 03:04:10|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1634699060000|2021-10-20 03:04:20|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634699070000|2021-10-20 03:04:30|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634699080000|2021-10-20 03:04:40|80.85|78.25|80.8|78.2|80.85|78.25|80.8|78.2|0
1634699090000|2021-10-20 03:04:50|80.85|78.25|80.85|78.25|80.85|78.25|80.8|78.2|0
1634699100000|2021-10-20 03:05:00|80.83|78.23|80.83|78.23|80.83|78.23|80.83|78.23|0
1634699110000|2021-10-20 03:05:10|80.8|78.2|80.75|78.15|80.8|78.2|80.75|78.15|0
1634699130000|2021-10-20 03:05:30|80.8|78.2|80.75|78.15|80.8|78.2|80.75|78.15|0
1634699150000|2021-10-20 03:05:50|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634699160000|2021-10-20 03:06:00|80.75|78.15|80.8|78.2|80.8|78.2|80.75|78.15|0
1634699170000|2021-10-20 03:06:10|80.75|78.15|80.8|78.2|80.8|78.2|80.75|78.15|0
1634699180000|2021-10-20 03:06:20|80.78|78.18|80.8|78.2|80.8|78.2|80.78|78.18|0
1634699190000|2021-10-20 03:06:30|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634699210000|2021-10-20 03:06:50|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634699230000|2021-10-20 03:07:10|80.83|78.23|80.85|78.25|80.85|78.25|80.83|78.23|0
1634699240000|2021-10-20 03:07:20|80.83|78.23|80.83|78.23|80.83|78.23|80.83|78.23|0
1634699250000|2021-10-20 03:07:30|80.8|78.2|80.83|78.23|80.83|78.23|80.8|78.2|0
1634699260000|2021-10-20 03:07:40|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634699300000|2021-10-20 03:08:20|80.9|78.3|80.85|78.25|80.9|78.3|80.85|78.25|0
1634699320000|2021-10-20 03:08:40|80.83|78.23|80.85|78.25|80.85|78.25|80.83|78.23|0
1634699330000|2021-10-20 03:08:50|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634699380000|2021-10-20 03:09:40|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634699400000|2021-10-20 03:10:00|80.8|78.2|80.85|78.25|80.85|78.25|80.8|78.2|0
1634699420000|2021-10-20 03:10:20|80.82|78.22|80.8|78.2|80.82|78.22|80.8|78.2|0
1634699460000|2021-10-20 03:11:00|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634699490000|2021-10-20 03:11:30|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634699510000|2021-10-20 03:11:50|80.75|78.15|80.8|78.2|80.8|78.2|80.75|78.15|0
1634699540000|2021-10-20 03:12:20|80.85|78.25|80.8|78.2|80.85|78.25|80.8|78.2|0
1634699550000|2021-10-20 03:12:30|80.85|78.25|80.8|78.2|80.85|78.25|80.8|78.2|0
1634699560000|2021-10-20 03:12:40|80.85|78.25|80.9|78.3|80.9|78.3|80.85|78.25|0
1634699580000|2021-10-20 03:13:00|80.85|78.25|80.87|78.27|80.9|78.3|80.85|78.25|0
1634699590000|2021-10-20 03:13:10|80.9|78.3|80.95|78.35|80.95|78.35|80.9|78.3|0
1634699600000|2021-10-20 03:13:20|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1634699630000|2021-10-20 03:13:50|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1634699640000|2021-10-20 03:14:00|80.92|78.32|80.94|78.34|80.94|78.34|80.92|78.32|0
1634699650000|2021-10-20 03:14:10|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1634699660000|2021-10-20 03:14:20|80.94|78.34|80.94|78.34|80.94|78.34|80.92|78.32|0
1634699670000|2021-10-20 03:14:30|80.92|78.32|80.9|78.3|80.92|78.32|80.9|78.3|0
1634699700000|2021-10-20 03:15:00|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1634699720000|2021-10-20 03:15:20|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1634699730000|2021-10-20 03:15:30|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634699740000|2021-10-20 03:15:40|80.9|78.3|80.85|78.25|80.9|78.3|80.85|78.25|0
1634699750000|2021-10-20 03:15:50|80.87|78.27|80.89|78.29|80.89|78.29|80.87|78.27|0
1634699760000|2021-10-20 03:16:00|80.87|78.27|80.89|78.29|80.89|78.29|80.87|78.27|0
1634699770000|2021-10-20 03:16:10|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634699780000|2021-10-20 03:16:20|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634699870000|2021-10-20 03:17:50|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634699880000|2021-10-20 03:18:00|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634699900000|2021-10-20 03:18:20|80.84|78.24|80.84|78.24|80.84|78.24|80.84|78.24|0
1634699910000|2021-10-20 03:18:30|80.82|78.22|80.84|78.24|80.84|78.24|80.82|78.22|0
1634699940000|2021-10-20 03:19:00|80.82|78.22|80.84|78.24|80.84|78.24|80.82|78.22|0
1634699960000|2021-10-20 03:19:20|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1634699970000|2021-10-20 03:19:30|80.82|78.22|80.8|78.2|80.82|78.22|80.8|78.2|0
1634700010000|2021-10-20 03:20:10|80.84|78.24|80.84|78.24|80.84|78.24|80.84|78.24|0
1634700020000|2021-10-20 03:20:20|80.8|78.2|80.75|78.15|80.8|78.2|80.75|78.15|0
1634700030000|2021-10-20 03:20:30|80.77|78.17|80.75|78.15|80.77|78.17|80.75|78.15|0
1634700060000|2021-10-20 03:21:00|80.7|78.1|80.7|78.1|80.75|78.15|80.7|78.1|0
1634700070000|2021-10-20 03:21:10|80.75|78.15|80.7|78.1|80.75|78.15|80.7|78.1|0
1634700080000|2021-10-20 03:21:20|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634700090000|2021-10-20 03:21:30|80.72|78.12|80.7|78.1|80.75|78.15|80.7|78.1|0
1634700120000|2021-10-20 03:22:00|80.67|78.07|80.65|78.05|80.67|78.07|80.65|78.05|0
1634700130000|2021-10-20 03:22:10|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1634700140000|2021-10-20 03:22:20|80.6|78|80.65|78.05|80.65|78.05|80.6|78|0
1634700180000|2021-10-20 03:23:00|80.6|78|80.6|78|80.6|78|80.6|78|0
1634700200000|2021-10-20 03:23:20|80.55|77.95|80.6|78|80.6|78|80.55|77.95|0
1634700210000|2021-10-20 03:23:30|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634700220000|2021-10-20 03:23:40|80.6|78|80.6|78|80.6|78|80.57|77.97|0
1634700240000|2021-10-20 03:24:00|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1634700270000|2021-10-20 03:24:30|80.5|77.9|80.55|77.95|80.55|77.95|80.5|77.9|0
1634700280000|2021-10-20 03:24:40|80.53|77.93|80.5|77.9|80.53|77.93|80.5|77.9|0
1634700310000|2021-10-20 03:25:10|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1634700320000|2021-10-20 03:25:20|80.5|77.9|80.55|77.95|80.55|77.95|80.5|77.9|0
1634700390000|2021-10-20 03:26:30|80.5|77.9|80.5|77.9|80.5|77.9|80.5|77.9|0
1634700430000|2021-10-20 03:27:10|80.55|77.95|80.5|77.9|80.55|77.95|80.5|77.9|0
1634700460000|2021-10-20 03:27:40|80.45|77.85|80.45|77.85|80.45|77.85|80.45|77.85|0
1634700560000|2021-10-20 03:29:20|80.5|77.9|80.5|77.9|80.5|77.9|80.5|77.9|0
1634700600000|2021-10-20 03:30:00|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1634700650000|2021-10-20 03:30:50|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1634700690000|2021-10-20 03:31:30|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1634700700000|2021-10-20 03:31:40|80.59|77.99|80.57|77.97|80.59|77.99|80.57|77.97|0
1634700710000|2021-10-20 03:31:50|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1634700720000|2021-10-20 03:32:00|80.5|77.9|80.55|77.95|80.55|77.95|80.5|77.9|0
1634700730000|2021-10-20 03:32:10|80.52|77.92|80.52|77.92|80.52|77.92|80.5|77.9|0
1634700740000|2021-10-20 03:32:20|80.5|77.9|80.5|77.9|80.5|77.9|80.5|77.9|0
1634700760000|2021-10-20 03:32:40|80.55|77.95|80.5|77.9|80.55|77.95|80.5|77.9|0
1634700770000|2021-10-20 03:32:50|80.55|77.95|80.52|77.92|80.55|77.95|80.52|77.92|0
1634700780000|2021-10-20 03:33:00|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1634700790000|2021-10-20 03:33:10|80.57|77.97|80.59|77.99|80.59|77.99|80.57|77.97|0
1634700800000|2021-10-20 03:33:20|80.57|77.97|80.55|77.95|80.57|77.97|80.55|77.95|0
1634700810000|2021-10-20 03:33:30|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634700840000|2021-10-20 03:34:00|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1634700850000|2021-10-20 03:34:10|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1634700860000|2021-10-20 03:34:20|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1634700910000|2021-10-20 03:35:10|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634700920000|2021-10-20 03:35:20|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1634700940000|2021-10-20 03:35:40|80.57|77.97|80.54|77.94|80.57|77.97|80.54|77.94|0
1634700950000|2021-10-20 03:35:50|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634700960000|2021-10-20 03:36:00|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634700970000|2021-10-20 03:36:10|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1634700980000|2021-10-20 03:36:20|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634700990000|2021-10-20 03:36:30|80.54|77.94|80.59|77.99|80.59|77.99|80.54|77.94|0
1634701040000|2021-10-20 03:37:20|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634701050000|2021-10-20 03:37:30|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1634701070000|2021-10-20 03:37:50|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634701140000|2021-10-20 03:39:00|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1634701370000|2021-10-20 03:42:50|80.54|77.94|80.57|77.97|80.57|77.97|80.54|77.94|0
1634701380000|2021-10-20 03:43:00|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634701430000|2021-10-20 03:43:50|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634701460000|2021-10-20 03:44:20|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634701510000|2021-10-20 03:45:10|80.57|77.97|80.54|77.94|80.57|77.97|80.54|77.94|0
1634701540000|2021-10-20 03:45:40|80.49|77.89|80.49|77.89|80.52|77.92|80.49|77.89|0
1634701560000|2021-10-20 03:46:00|80.52|77.92|80.54|77.94|80.54|77.94|80.49|77.89|0
1634701570000|2021-10-20 03:46:10|80.52|77.92|80.49|77.89|80.52|77.92|80.49|77.89|0
1634701610000|2021-10-20 03:46:50|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634701670000|2021-10-20 03:47:50|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634701690000|2021-10-20 03:48:10|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634701710000|2021-10-20 03:48:30|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634701740000|2021-10-20 03:49:00|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634701750000|2021-10-20 03:49:10|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634701770000|2021-10-20 03:49:30|80.54|77.94|80.49|77.89|80.54|77.94|80.49|77.89|0
1634701780000|2021-10-20 03:49:40|80.51|77.91|80.54|77.94|80.54|77.94|80.51|77.91|0
1634701840000|2021-10-20 03:50:40|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634701860000|2021-10-20 03:51:00|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634701890000|2021-10-20 03:51:30|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634701930000|2021-10-20 03:52:10|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634701940000|2021-10-20 03:52:20|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634702060000|2021-10-20 03:54:20|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634702080000|2021-10-20 03:54:40|80.49|77.89|80.49|77.89|80.49|77.89|80.49|77.89|0
1634702090000|2021-10-20 03:54:50|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634702100000|2021-10-20 03:55:00|80.49|77.89|80.49|77.89|80.51|77.91|80.49|77.89|0
1634702110000|2021-10-20 03:55:10|80.51|77.91|80.44|77.84|80.51|77.91|80.44|77.84|0
1634702120000|2021-10-20 03:55:20|80.49|77.89|80.44|77.84|80.49|77.89|80.44|77.84|0
1634702150000|2021-10-20 03:55:50|80.39|77.79|80.39|77.79|80.39|77.79|80.39|77.79|0
1634702180000|2021-10-20 03:56:20|80.34|77.74|80.39|77.79|80.39|77.79|80.34|77.74|0
1634702190000|2021-10-20 03:56:30|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1634702230000|2021-10-20 03:57:10|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634702250000|2021-10-20 03:57:30|80.19|77.59|80.24|77.64|80.24|77.64|80.19|77.59|0
1634702260000|2021-10-20 03:57:40|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634702270000|2021-10-20 03:57:50|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634702290000|2021-10-20 03:58:10|80.19|77.59|80.14|77.54|80.19|77.59|80.14|77.54|0
1634702330000|2021-10-20 03:58:50|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634702380000|2021-10-20 03:59:40|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634702410000|2021-10-20 04:00:10|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634702450000|2021-10-20 04:00:50|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634702510000|2021-10-20 04:01:50|80.19|77.59|80.24|77.64|80.24|77.64|80.19|77.59|0
1634702520000|2021-10-20 04:02:00|80.22|77.62|80.22|77.62|80.22|77.62|80.22|77.62|0
1634702530000|2021-10-20 04:02:10|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634702580000|2021-10-20 04:03:00|80.24|77.64|80.19|77.59|80.24|77.64|80.19|77.59|0
1634702590000|2021-10-20 04:03:10|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634702610000|2021-10-20 04:03:30|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634702630000|2021-10-20 04:03:50|80.24|77.64|80.24|77.64|80.24|77.64|80.24|77.64|0
1634702640000|2021-10-20 04:04:00|80.29|77.69|80.29|77.69|80.29|77.69|80.29|77.69|0
1634702680000|2021-10-20 04:04:40|80.31|77.71|80.39|77.79|80.39|77.79|80.31|77.71|0
1634702700000|2021-10-20 04:05:00|80.43|77.83|80.48|77.88|80.48|77.88|80.43|77.83|0
1634702720000|2021-10-20 04:05:20|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634702730000|2021-10-20 04:05:30|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1634702750000|2021-10-20 04:05:50|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634702760000|2021-10-20 04:06:00|80.56|77.96|80.53|77.93|80.56|77.96|80.53|77.93|0
1634702790000|2021-10-20 04:06:30|80.51|77.91|80.53|77.93|80.53|77.93|80.51|77.91|0
1634702800000|2021-10-20 04:06:40|80.48|77.88|80.43|77.83|80.48|77.88|80.43|77.83|0
1634702810000|2021-10-20 04:06:50|80.46|77.86|80.46|77.86|80.46|77.86|80.46|77.86|0
1634702820000|2021-10-20 04:07:00|80.43|77.83|80.48|77.88|80.48|77.88|80.43|77.83|0
1634702840000|2021-10-20 04:07:20|80.53|77.93|80.48|77.88|80.53|77.93|80.48|77.88|0
1634702860000|2021-10-20 04:07:40|80.43|77.83|80.53|77.93|80.53|77.93|80.43|77.83|0
1634702870000|2021-10-20 04:07:50|80.48|77.88|80.48|77.88|80.48|77.88|80.48|77.88|0
1634702880000|2021-10-20 04:08:00|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634702910000|2021-10-20 04:08:30|80.48|77.88|80.48|77.88|80.48|77.88|80.48|77.88|0
1634702930000|2021-10-20 04:08:50|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634702940000|2021-10-20 04:09:00|80.48|77.88|80.53|77.93|80.53|77.93|80.48|77.88|0
1634702950000|2021-10-20 04:09:10|80.51|77.91|80.53|77.93|80.53|77.93|80.51|77.91|0
1634702980000|2021-10-20 04:09:40|80.55|77.95|80.53|77.93|80.55|77.95|80.53|77.93|0
1634703020000|2021-10-20 04:10:20|80.48|77.88|80.48|77.88|80.48|77.88|80.48|77.88|0
1634703120000|2021-10-20 04:12:00|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634703140000|2021-10-20 04:12:20|80.48|77.88|80.48|77.88|80.48|77.88|80.48|77.88|0
1634703160000|2021-10-20 04:12:40|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634703210000|2021-10-20 04:13:30|80.5|77.9|80.5|77.9|80.5|77.9|80.5|77.9|0
1634703220000|2021-10-20 04:13:40|80.53|77.93|80.48|77.88|80.53|77.93|80.48|77.88|0
1634703240000|2021-10-20 04:14:00|80.5|77.9|80.48|77.88|80.5|77.9|80.48|77.88|0
1634703250000|2021-10-20 04:14:10|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1634703260000|2021-10-20 04:14:20|80.48|77.88|80.48|77.88|80.48|77.88|80.48|77.88|0
1634703280000|2021-10-20 04:14:40|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1634703300000|2021-10-20 04:15:00|80.48|77.88|80.58|77.98|80.58|77.98|80.48|77.88|0
1634703390000|2021-10-20 04:16:30|80.53|77.93|80.58|77.98|80.58|77.98|80.53|77.93|0
1634703400000|2021-10-20 04:16:40|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634703410000|2021-10-20 04:16:50|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634703430000|2021-10-20 04:17:10|80.57|77.97|80.53|77.93|80.57|77.97|80.53|77.93|0
1634703460000|2021-10-20 04:17:40|80.57|77.97|80.53|77.93|80.57|77.97|80.53|77.93|0
1634703490000|2021-10-20 04:18:10|80.55|77.95|80.53|77.93|80.55|77.95|80.53|77.93|0
1634703560000|2021-10-20 04:19:20|80.52|77.92|80.52|77.92|80.52|77.92|80.52|77.92|0
1634703580000|2021-10-20 04:19:40|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634703630000|2021-10-20 04:20:30|80.52|77.92|80.52|77.92|80.52|77.92|80.52|77.92|0
1634703680000|2021-10-20 04:21:20|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634703830000|2021-10-20 04:23:50|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1634703860000|2021-10-20 04:24:20|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634703870000|2021-10-20 04:24:30|80.67|78.07|80.62|78.02|80.67|78.07|80.62|78.02|0
1634703890000|2021-10-20 04:24:50|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1634703990000|2021-10-20 04:26:30|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1634704050000|2021-10-20 04:27:30|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634704070000|2021-10-20 04:27:50|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1634704090000|2021-10-20 04:28:10|80.57|77.97|80.57|77.97|80.62|78.02|80.57|77.97|0
1634704100000|2021-10-20 04:28:20|80.6|78|80.6|78|80.6|78|80.6|78|0
1634704110000|2021-10-20 04:28:30|80.57|77.97|80.6|78|80.6|78|80.57|77.97|0
1634704120000|2021-10-20 04:28:40|80.57|77.97|80.57|77.97|80.6|78|80.57|77.97|0
1634704150000|2021-10-20 04:29:10|80.52|77.92|80.57|77.97|80.57|77.97|80.52|77.92|0
1634704260000|2021-10-20 04:31:00|80.47|77.87|80.57|77.97|80.57|77.97|80.47|77.87|0
1634704360000|2021-10-20 04:32:40|80.52|77.92|80.52|77.92|80.52|77.92|80.52|77.92|0
1634704370000|2021-10-20 04:32:50|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634704380000|2021-10-20 04:33:00|80.52|77.92|80.52|77.92|80.52|77.92|80.52|77.92|0
1634704430000|2021-10-20 04:33:50|80.57|77.97|80.52|77.92|80.57|77.97|80.52|77.92|0
1634704440000|2021-10-20 04:34:00|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634704460000|2021-10-20 04:34:20|80.52|77.92|80.52|77.92|80.52|77.92|80.52|77.92|0
1634704520000|2021-10-20 04:35:20|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634704530000|2021-10-20 04:35:30|80.52|77.92|80.52|77.92|80.52|77.92|80.52|77.92|0
1634704620000|2021-10-20 04:37:00|80.54|77.94|80.52|77.92|80.54|77.94|80.52|77.92|0
1634704650000|2021-10-20 04:37:30|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634704690000|2021-10-20 04:38:10|80.52|77.92|80.52|77.92|80.52|77.92|80.52|77.92|0
1634704760000|2021-10-20 04:39:20|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634704770000|2021-10-20 04:39:30|80.57|77.97|80.52|77.92|80.57|77.97|80.52|77.92|0
1634704780000|2021-10-20 04:39:40|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634704790000|2021-10-20 04:39:50|80.52|77.92|80.52|77.92|80.52|77.92|80.52|77.92|0
1634704900000|2021-10-20 04:41:40|80.54|77.94|80.56|77.96|80.56|77.96|80.54|77.94|0
1634704940000|2021-10-20 04:42:20|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1634704950000|2021-10-20 04:42:30|80.56|77.96|80.56|77.96|80.56|77.96|80.51|77.91|0
1634704990000|2021-10-20 04:43:10|80.59|77.99|80.56|77.96|80.59|77.99|80.56|77.96|0
1634705020000|2021-10-20 04:43:40|80.61|78.01|80.59|77.99|80.61|78.01|80.59|77.99|0
1634705030000|2021-10-20 04:43:50|80.61|78.01|80.56|77.96|80.61|78.01|80.56|77.96|0
1634705050000|2021-10-20 04:44:10|80.61|78.01|80.56|77.96|80.61|78.01|80.56|77.96|0
1634705060000|2021-10-20 04:44:20|80.59|77.99|80.56|77.96|80.59|77.99|80.56|77.96|0
1634705070000|2021-10-20 04:44:30|80.59|77.99|80.61|78.01|80.61|78.01|80.59|77.99|0
1634705100000|2021-10-20 04:45:00|80.56|77.96|80.59|77.99|80.59|77.99|80.56|77.96|0
1634705110000|2021-10-20 04:45:10|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634705170000|2021-10-20 04:46:10|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1634705190000|2021-10-20 04:46:30|80.56|77.96|80.61|78.01|80.61|78.01|80.56|77.96|0
1634705200000|2021-10-20 04:46:40|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634705220000|2021-10-20 04:47:00|80.59|77.99|80.59|77.99|80.59|77.99|80.56|77.96|0
1634705230000|2021-10-20 04:47:10|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634705250000|2021-10-20 04:47:30|80.51|77.91|80.56|77.96|80.56|77.96|80.51|77.91|0
1634705380000|2021-10-20 04:49:40|80.61|78.01|80.59|77.99|80.61|78.01|80.59|77.99|0
1634705390000|2021-10-20 04:49:50|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634705400000|2021-10-20 04:50:00|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1634705410000|2021-10-20 04:50:10|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634705470000|2021-10-20 04:51:10|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1634705490000|2021-10-20 04:51:30|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634705500000|2021-10-20 04:51:40|80.54|77.94|80.51|77.91|80.54|77.94|80.51|77.91|0
1634705540000|2021-10-20 04:52:20|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634705550000|2021-10-20 04:52:30|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1634705660000|2021-10-20 04:54:20|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1634705680000|2021-10-20 04:54:40|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1634705690000|2021-10-20 04:54:50|80.58|77.98|80.56|77.96|80.58|77.98|80.56|77.96|0
1634705700000|2021-10-20 04:55:00|80.58|77.98|80.56|77.96|80.58|77.98|80.56|77.96|0
1634705830000|2021-10-20 04:57:10|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1634705860000|2021-10-20 04:57:40|80.56|77.96|80.51|77.91|80.56|77.96|80.51|77.91|0
1634705870000|2021-10-20 04:57:50|80.53|77.93|80.56|77.96|80.56|77.96|80.53|77.93|0
1634705890000|2021-10-20 04:58:10|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1634705910000|2021-10-20 04:58:30|80.63|78.03|80.61|78.01|80.63|78.03|80.61|78.01|0
1634705980000|2021-10-20 04:59:40|80.63|78.03|80.65|78.05|80.65|78.05|80.63|78.03|0
1634706000000|2021-10-20 05:00:00|80.6|78|80.6|78|80.6|78|80.6|78|0
1634706010000|2021-10-20 05:00:10|80.63|78.03|80.65|78.05|80.65|78.05|80.63|78.03|0
1634706030000|2021-10-20 05:00:30|80.6|78|80.6|78|80.6|78|80.6|78|0
1634706050000|2021-10-20 05:00:50|80.65|78.05|80.6|78|80.65|78.05|80.6|78|0
1634706070000|2021-10-20 05:01:10|80.56|77.96|80.6|78|80.6|78|80.56|77.96|0
1634706090000|2021-10-20 05:01:30|80.56|77.96|80.56|77.96|80.56|77.96|80.51|77.91|0
1634706100000|2021-10-20 05:01:40|80.53|77.93|80.51|77.91|80.53|77.93|80.51|77.91|0
1634706110000|2021-10-20 05:01:50|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1634706120000|2021-10-20 05:02:00|80.56|77.96|80.51|77.91|80.56|77.96|80.46|77.86|0
1634706150000|2021-10-20 05:02:30|80.53|77.93|80.53|77.93|80.53|77.93|80.51|77.91|0
1634706160000|2021-10-20 05:02:40|80.55|77.95|80.51|77.91|80.55|77.95|80.51|77.91|0
1634706180000|2021-10-20 05:03:00|80.55|77.95|80.51|77.91|80.55|77.95|80.51|77.91|0
1634706230000|2021-10-20 05:03:50|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1634706240000|2021-10-20 05:04:00|80.6|78|80.55|77.95|80.6|78|80.55|77.95|0
1634706270000|2021-10-20 05:04:30|80.58|77.98|80.6|78|80.6|78|80.58|77.98|0
1634706280000|2021-10-20 05:04:40|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1634706290000|2021-10-20 05:04:50|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1634706310000|2021-10-20 05:05:10|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1634706370000|2021-10-20 05:06:10|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1634706380000|2021-10-20 05:06:20|80.68|78.08|80.7|78.1|80.7|78.1|80.68|78.08|0
1634706400000|2021-10-20 05:06:40|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634706420000|2021-10-20 05:07:00|80.77|78.17|80.75|78.15|80.77|78.17|80.75|78.15|0
1634706430000|2021-10-20 05:07:10|80.77|78.17|80.8|78.2|80.8|78.2|80.77|78.17|0
1634706440000|2021-10-20 05:07:20|80.85|78.25|80.94|78.34|80.94|78.34|80.85|78.25|0
1634706450000|2021-10-20 05:07:30|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1634706470000|2021-10-20 05:07:50|80.89|78.29|80.89|78.29|80.89|78.29|80.89|78.29|0
1634706490000|2021-10-20 05:08:10|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634706500000|2021-10-20 05:08:20|80.87|78.27|80.89|78.29|80.89|78.29|80.87|78.27|0
1634706510000|2021-10-20 05:08:30|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1634706530000|2021-10-20 05:08:50|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1634706540000|2021-10-20 05:09:00|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1634706550000|2021-10-20 05:09:10|80.99|78.39|80.99|78.39|80.99|78.39|80.94|78.34|0
1634706560000|2021-10-20 05:09:20|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1634706580000|2021-10-20 05:09:40|80.99|78.39|80.97|78.37|80.99|78.39|80.94|78.34|0
1634706590000|2021-10-20 05:09:50|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1634706600000|2021-10-20 05:10:00|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1634706610000|2021-10-20 05:10:10|80.94|78.34|80.99|78.39|80.99|78.39|80.94|78.34|0
1634706620000|2021-10-20 05:10:20|80.97|78.37|80.97|78.37|80.97|78.37|80.97|78.37|0
1634706630000|2021-10-20 05:10:30|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1634706640000|2021-10-20 05:10:40|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1634706650000|2021-10-20 05:10:50|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1634706660000|2021-10-20 05:11:00|81.02|78.42|81.02|78.42|81.02|78.42|80.99|78.39|0
1634706670000|2021-10-20 05:11:10|81.04|78.44|81.04|78.44|81.04|78.44|80.99|78.39|0
1634706680000|2021-10-20 05:11:20|81.02|78.42|80.99|78.39|81.02|78.42|80.99|78.39|0
1634706690000|2021-10-20 05:11:30|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1634706700000|2021-10-20 05:11:40|81.09|78.49|81.14|78.54|81.14|78.54|81.09|78.49|0
1634706730000|2021-10-20 05:12:10|81.19|78.59|81.29|78.69|81.29|78.69|81.19|78.59|0
1634706740000|2021-10-20 05:12:20|81.24|78.64|81.14|78.54|81.24|78.64|81.14|78.54|0
1634706750000|2021-10-20 05:12:30|81.19|78.59|81.19|78.59|81.19|78.59|81.19|78.59|0
1634706760000|2021-10-20 05:12:40|81.14|78.54|81.14|78.54|81.14|78.54|81.14|78.54|0
1634706780000|2021-10-20 05:13:00|81.09|78.49|81.09|78.49|81.09|78.49|81.09|78.49|0
1634706840000|2021-10-20 05:14:00|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1634706870000|2021-10-20 05:14:30|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1634706880000|2021-10-20 05:14:40|81.02|78.42|80.99|78.39|81.02|78.42|80.99|78.39|0
1634706900000|2021-10-20 05:15:00|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1634706910000|2021-10-20 05:15:10|81.02|78.42|80.99|78.39|81.02|78.42|80.99|78.39|0
1634706920000|2021-10-20 05:15:20|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1634706930000|2021-10-20 05:15:30|80.89|78.29|80.89|78.29|80.89|78.29|80.89|78.29|0
1634706940000|2021-10-20 05:15:40|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1634707000000|2021-10-20 05:16:40|80.97|78.37|80.94|78.34|80.97|78.37|80.94|78.34|0
1634707050000|2021-10-20 05:17:30|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1634707090000|2021-10-20 05:18:10|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1634707100000|2021-10-20 05:18:20|80.96|78.36|80.94|78.34|80.96|78.36|80.94|78.34|0
1634707110000|2021-10-20 05:18:30|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1634707120000|2021-10-20 05:18:40|81.04|78.44|80.99|78.39|81.04|78.44|80.99|78.39|0
1634707130000|2021-10-20 05:18:50|81.04|78.44|80.99|78.39|81.04|78.44|80.99|78.39|0
1634707150000|2021-10-20 05:19:10|81.01|78.41|81.01|78.41|81.01|78.41|81.01|78.41|0
1634707160000|2021-10-20 05:19:20|80.99|78.39|81.04|78.44|81.04|78.44|80.99|78.39|0
1634707170000|2021-10-20 05:19:30|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1634707180000|2021-10-20 05:19:40|81.04|78.44|80.99|78.39|81.04|78.44|80.99|78.39|0
1634707190000|2021-10-20 05:19:50|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1634707200000|2021-10-20 05:20:00|80.96|78.36|80.99|78.39|80.99|78.39|80.94|78.34|0
1634707220000|2021-10-20 05:20:20|81.04|78.44|81.01|78.41|81.04|78.44|80.99|78.39|0
1634707230000|2021-10-20 05:20:30|80.99|78.39|81.39|78.79|81.39|78.79|80.99|78.39|0
1634707250000|2021-10-20 05:20:50|81.41|78.81|81.39|78.79|81.41|78.81|81.39|78.79|0
1634707260000|2021-10-20 05:21:00|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1634707270000|2021-10-20 05:21:10|81.39|78.79|81.41|78.81|81.41|78.81|81.39|78.79|0
1634707280000|2021-10-20 05:21:20|81.39|78.79|81.43|78.83|81.43|78.83|81.39|78.79|0
1634707290000|2021-10-20 05:21:30|81.39|78.79|81.39|78.79|81.39|78.79|81.39|78.79|0
1634707300000|2021-10-20 05:21:40|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1634707320000|2021-10-20 05:22:00|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634707330000|2021-10-20 05:22:10|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1634707340000|2021-10-20 05:22:20|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634707360000|2021-10-20 05:22:40|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1634707370000|2021-10-20 05:22:50|81.83|79.23|81.78|79.18|81.83|79.23|81.78|79.18|0
1634707400000|2021-10-20 05:23:20|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634707410000|2021-10-20 05:23:30|81.81|79.21|81.78|79.18|81.83|79.23|81.78|79.18|0
1634707420000|2021-10-20 05:23:40|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634707450000|2021-10-20 05:24:10|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1634707460000|2021-10-20 05:24:20|81.93|79.33|81.93|79.33|81.93|79.33|81.93|79.33|0
1634707480000|2021-10-20 05:24:40|81.88|79.28|81.93|79.33|81.93|79.33|81.88|79.28|0
1634707490000|2021-10-20 05:24:50|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1634707500000|2021-10-20 05:25:00|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634707510000|2021-10-20 05:25:10|81.81|79.21|81.81|79.21|81.81|79.21|81.81|79.21|0
1634707520000|2021-10-20 05:25:20|81.83|79.23|81.78|79.18|81.83|79.23|81.78|79.18|0
1634707550000|2021-10-20 05:25:50|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634707580000|2021-10-20 05:26:20|81.86|79.26|81.83|79.23|81.86|79.26|81.83|79.23|0
1634707590000|2021-10-20 05:26:30|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1634707600000|2021-10-20 05:26:40|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634707650000|2021-10-20 05:27:30|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1634707670000|2021-10-20 05:27:50|81.91|79.31|81.91|79.31|81.91|79.31|81.91|79.31|0
1634707680000|2021-10-20 05:28:00|81.88|79.28|81.88|79.28|81.88|79.28|81.86|79.26|0
1634707690000|2021-10-20 05:28:10|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634707710000|2021-10-20 05:28:30|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1634707720000|2021-10-20 05:28:40|81.86|79.26|81.83|79.23|81.86|79.26|81.83|79.23|0
1634707730000|2021-10-20 05:28:50|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1634707740000|2021-10-20 05:29:00|81.86|79.26|81.83|79.23|81.86|79.26|81.83|79.23|0
1634707750000|2021-10-20 05:29:10|81.88|79.28|81.83|79.23|81.88|79.28|81.83|79.23|0
1634707760000|2021-10-20 05:29:20|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1634707770000|2021-10-20 05:29:30|81.86|79.26|81.88|79.28|81.88|79.28|81.86|79.26|0
1634707780000|2021-10-20 05:29:40|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634707790000|2021-10-20 05:29:50|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1634707800000|2021-10-20 05:30:00|81.83|79.23|81.88|79.28|81.88|79.28|81.83|79.23|0
1634707810000|2021-10-20 05:30:10|81.93|79.33|81.86|79.26|81.93|79.33|81.86|79.26|0
1634707820000|2021-10-20 05:30:20|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1634707830000|2021-10-20 05:30:30|81.93|79.33|81.93|79.33|81.93|79.33|81.93|79.33|0
1634707850000|2021-10-20 05:30:50|81.98|79.38|81.98|79.38|81.98|79.38|81.98|79.38|0
1634707900000|2021-10-20 05:31:40|82|79.4|82.03|79.43|82.03|79.43|82|79.4|0
1634707910000|2021-10-20 05:31:50|81.98|79.38|81.98|79.38|81.98|79.38|81.98|79.38|0
1634707950000|2021-10-20 05:32:30|82|79.4|81.98|79.38|82|79.4|81.98|79.38|0
1634707990000|2021-10-20 05:33:10|81.93|79.33|81.98|79.38|81.98|79.38|81.93|79.33|0
1634708060000|2021-10-20 05:34:20|81.93|79.33|81.93|79.33|81.93|79.33|81.93|79.33|0
1634708070000|2021-10-20 05:34:30|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1634708090000|2021-10-20 05:34:50|81.9|79.3|81.93|79.33|81.93|79.33|81.88|79.28|0
1634708100000|2021-10-20 05:35:00|81.98|79.38|81.93|79.33|81.98|79.38|81.93|79.33|0
1634708130000|2021-10-20 05:35:30|81.95|79.35|81.93|79.33|81.95|79.35|81.93|79.33|0
1634708160000|2021-10-20 05:36:00|81.88|79.28|81.93|79.33|81.93|79.33|81.88|79.28|0
1634708170000|2021-10-20 05:36:10|81.88|79.28|81.85|79.25|81.88|79.28|81.83|79.23|0
1634708180000|2021-10-20 05:36:20|81.83|79.23|81.83|79.23|81.85|79.25|81.83|79.23|0
1634708200000|2021-10-20 05:36:40|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1634708220000|2021-10-20 05:37:00|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634708230000|2021-10-20 05:37:10|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1634708270000|2021-10-20 05:37:50|81.8|79.2|81.78|79.18|81.8|79.2|81.78|79.18|0
1634708350000|2021-10-20 05:39:10|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634708400000|2021-10-20 05:40:00|81.88|79.28|81.83|79.23|81.88|79.28|81.83|79.23|0
1634708420000|2021-10-20 05:40:20|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1634708430000|2021-10-20 05:40:30|81.73|79.13|81.73|79.13|81.73|79.13|81.73|79.13|0
1634708500000|2021-10-20 05:41:40|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1634708510000|2021-10-20 05:41:50|81.75|79.15|81.78|79.18|81.78|79.18|81.75|79.15|0
1634708520000|2021-10-20 05:42:00|81.73|79.13|81.73|79.13|81.73|79.13|81.73|79.13|0
1634708540000|2021-10-20 05:42:20|81.78|79.18|81.73|79.13|81.78|79.18|81.73|79.13|0
1634708550000|2021-10-20 05:42:30|81.78|79.18|81.78|79.18|81.78|79.18|81.75|79.15|0
1634708580000|2021-10-20 05:43:00|81.82|79.22|81.82|79.22|81.82|79.22|81.82|79.22|0
1634708600000|2021-10-20 05:43:20|81.85|79.25|81.85|79.25|81.85|79.25|81.85|79.25|0
1634708610000|2021-10-20 05:43:30|81.82|79.22|81.82|79.22|81.82|79.22|81.82|79.22|0
1634708630000|2021-10-20 05:43:50|81.77|79.17|81.77|79.17|81.77|79.17|81.77|79.17|0
1634708640000|2021-10-20 05:44:00|81.82|79.22|81.82|79.22|81.82|79.22|81.82|79.22|0
1634708680000|2021-10-20 05:44:40|81.87|79.27|81.87|79.27|81.87|79.27|81.87|79.27|0
1634708700000|2021-10-20 05:45:00|81.82|79.22|81.82|79.22|81.82|79.22|81.82|79.22|0
1634708750000|2021-10-20 05:45:50|81.77|79.17|81.77|79.17|81.77|79.17|81.77|79.17|0
1634708770000|2021-10-20 05:46:10|81.72|79.12|81.72|79.12|81.72|79.12|81.72|79.12|0
1634708820000|2021-10-20 05:47:00|81.67|79.07|81.67|79.07|81.67|79.07|81.67|79.07|0
1634708850000|2021-10-20 05:47:30|81.72|79.12|81.72|79.12|81.72|79.12|81.72|79.12|0
1634708880000|2021-10-20 05:48:00|81.77|79.17|81.77|79.17|81.77|79.17|81.77|79.17|0
1634708890000|2021-10-20 05:48:10|81.75|79.15|81.75|79.15|81.77|79.17|81.75|79.15|0
1634708900000|2021-10-20 05:48:20|81.77|79.17|81.72|79.12|81.77|79.17|81.72|79.12|0
1634708910000|2021-10-20 05:48:30|81.77|79.17|81.77|79.17|81.77|79.17|81.77|79.17|0
1634708940000|2021-10-20 05:49:00|81.72|79.12|81.72|79.12|81.72|79.12|81.72|79.12|0
1634708950000|2021-10-20 05:49:10|81.77|79.17|81.77|79.17|81.77|79.17|81.77|79.17|0
1634709020000|2021-10-20 05:50:20|81.72|79.12|81.72|79.12|81.72|79.12|81.72|79.12|0
1634709100000|2021-10-20 05:51:40|81.67|79.07|81.67|79.07|81.67|79.07|81.67|79.07|0
1634709130000|2021-10-20 05:52:10|81.7|79.1|81.62|79.02|81.7|79.1|81.62|79.02|0
1634709170000|2021-10-20 05:52:50|81.57|78.97|81.57|78.97|81.57|78.97|81.57|78.97|0
1634709190000|2021-10-20 05:53:10|81.48|78.88|81.48|78.88|81.5|78.9|81.48|78.88|0
1634709220000|2021-10-20 05:53:40|81.52|78.92|81.52|78.92|81.52|78.92|81.52|78.92|0
1634709250000|2021-10-20 05:54:10|81.57|78.97|81.57|78.97|81.57|78.97|81.57|78.97|0
1634709260000|2021-10-20 05:54:20|81.52|78.92|81.57|78.97|81.57|78.97|81.52|78.92|0
1634709270000|2021-10-20 05:54:30|81.55|78.95|81.52|78.92|81.57|78.97|81.52|78.92|0
1634709280000|2021-10-20 05:54:40|81.57|78.97|81.52|78.92|81.57|78.97|81.52|78.92|0
1634709290000|2021-10-20 05:54:50|81.57|78.97|81.57|78.97|81.57|78.97|81.57|78.97|0
1634709300000|2021-10-20 05:55:00|81.62|79.02|81.57|78.97|81.62|79.02|81.57|78.97|0
1634709330000|2021-10-20 05:55:30|81.62|79.02|81.57|78.97|81.62|79.02|81.57|78.97|0
1634709360000|2021-10-20 05:56:00|81.52|78.92|81.52|78.92|81.52|78.92|81.52|78.92|0
1634709400000|2021-10-20 05:56:40|81.55|78.95|81.55|78.95|81.55|78.95|81.55|78.95|0
1634709410000|2021-10-20 05:56:50|81.57|78.97|81.57|78.97|81.57|78.97|81.57|78.97|0
1634709430000|2021-10-20 05:57:10|81.52|78.92|81.57|78.97|81.57|78.97|81.52|78.92|0
1634709470000|2021-10-20 05:57:50|81.6|79|81.6|79|81.6|79|81.6|79|0
1634709480000|2021-10-20 05:58:00|81.57|78.97|81.67|79.07|81.67|79.07|81.57|78.97|0
1634709490000|2021-10-20 05:58:10|81.62|79.02|81.67|79.07|81.67|79.07|81.62|79.02|0
1634709510000|2021-10-20 05:58:30|81.62|79.02|81.62|79.02|81.62|79.02|81.62|79.02|0
1634709540000|2021-10-20 05:59:00|81.6|79|81.57|78.97|81.6|79|81.57|78.97|0
1634709570000|2021-10-20 05:59:30|81.62|79.02|81.62|79.02|81.62|79.02|81.62|79.02|0
1634709580000|2021-10-20 05:59:40|81.67|79.07|81.67|79.07|81.67|79.07|81.67|79.07|0
1634709590000|2021-10-20 05:59:50|81.65|79.05|81.67|79.07|81.67|79.07|81.65|79.05|0
1634709600000|2021-10-20 06:00:00|81.62|79.02|81.62|79.02|81.67|79.07|81.62|79.02|0
1634709610000|2021-10-20 06:00:10|81.67|79.07|81.67|79.07|81.67|79.07|81.67|79.07|0
1634709620000|2021-10-20 06:00:20|81.72|79.12|81.72|79.12|81.72|79.12|81.72|79.12|0
1634709630000|2021-10-20 06:00:30|81.77|79.17|81.82|79.22|81.82|79.22|81.77|79.17|0
1634709640000|2021-10-20 06:00:40|81.87|79.27|81.92|79.32|81.92|79.32|81.87|79.27|0
1634709650000|2021-10-20 06:00:50|81.87|79.27|81.87|79.27|81.87|79.27|81.87|79.27|0
1634709660000|2021-10-20 06:01:00|81.82|79.22|81.82|79.22|81.87|79.27|81.82|79.22|0
1634709670000|2021-10-20 06:01:10|81.84|79.24|81.87|79.27|81.87|79.27|81.82|79.22|0
1634709690000|2021-10-20 06:01:30|81.84|79.24|81.84|79.24|81.84|79.24|81.82|79.22|0
1634709700000|2021-10-20 06:01:40|81.82|79.22|81.87|79.27|81.87|79.27|81.77|79.17|0
1634709710000|2021-10-20 06:01:50|81.82|79.22|81.91|79.31|81.96|79.36|81.82|79.22|0
1634709720000|2021-10-20 06:02:00|81.87|79.27|81.91|79.31|81.91|79.31|81.87|79.27|0
1634709730000|2021-10-20 06:02:10|81.96|79.36|81.96|79.36|81.96|79.36|81.91|79.31|0
1634709760000|2021-10-20 06:02:40|81.91|79.31|81.87|79.27|81.91|79.31|81.87|79.27|0
1634709770000|2021-10-20 06:02:50|81.91|79.31|81.86|79.26|81.91|79.31|81.86|79.26|0
1634709790000|2021-10-20 06:03:10|81.82|79.22|81.86|79.26|81.86|79.26|81.82|79.22|0
1634709800000|2021-10-20 06:03:20|81.91|79.31|81.91|79.31|81.91|79.31|81.86|79.26|0
1634709810000|2021-10-20 06:03:30|81.96|79.36|81.96|79.36|81.96|79.36|81.96|79.36|0
1634709820000|2021-10-20 06:03:40|82.01|79.41|82.01|79.41|82.01|79.41|82.01|79.41|0
1634709830000|2021-10-20 06:03:50|82.06|79.46|82.06|79.46|82.06|79.46|82.01|79.41|0
1634709840000|2021-10-20 06:04:00|82.01|79.41|82.06|79.46|82.06|79.46|82.01|79.41|0
1634709850000|2021-10-20 06:04:10|82.01|79.41|82.01|79.41|82.01|79.41|82.01|79.41|0
1634709870000|2021-10-20 06:04:30|81.96|79.36|81.96|79.36|81.96|79.36|81.96|79.36|0
1634709880000|2021-10-20 06:04:40|81.91|79.31|81.91|79.31|81.96|79.36|81.91|79.31|0
1634709890000|2021-10-20 06:04:50|81.96|79.36|81.86|79.26|81.96|79.36|81.86|79.26|0
1634709900000|2021-10-20 06:05:00|81.91|79.31|81.86|79.26|81.91|79.31|81.86|79.26|0
1634709910000|2021-10-20 06:05:10|81.96|79.36|81.99|79.39|81.99|79.39|81.96|79.36|0
1634709920000|2021-10-20 06:05:20|82.01|79.41|82.01|79.41|82.01|79.41|82.01|79.41|0
1634709940000|2021-10-20 06:05:40|81.96|79.36|82.06|79.46|82.06|79.46|81.96|79.36|0
1634709950000|2021-10-20 06:05:50|82.01|79.41|82.01|79.41|82.01|79.41|82.01|79.41|0
1634710010000|2021-10-20 06:06:50|81.96|79.36|82.01|79.41|82.01|79.41|81.96|79.36|0
1634710020000|2021-10-20 06:07:00|82.06|79.46|82.11|79.51|82.11|79.51|82.06|79.46|0
1634710030000|2021-10-20 06:07:10|82.16|79.56|82.11|79.51|82.16|79.56|82.11|79.51|0
1634710040000|2021-10-20 06:07:20|82.16|79.56|82.16|79.56|82.16|79.56|82.16|79.56|0
1634710050000|2021-10-20 06:07:30|82.14|79.54|82.11|79.51|82.16|79.56|82.11|79.51|0
1634710060000|2021-10-20 06:07:40|82.16|79.56|82.11|79.51|82.16|79.56|82.11|79.51|0
1634710080000|2021-10-20 06:08:00|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1634710100000|2021-10-20 06:08:20|82.01|79.41|82.01|79.41|82.01|79.41|82.01|79.41|0
1634710110000|2021-10-20 06:08:30|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1634710130000|2021-10-20 06:08:50|82.01|79.41|82.06|79.46|82.06|79.46|82.01|79.41|0
1634710140000|2021-10-20 06:09:00|82.01|79.41|82.01|79.41|82.06|79.46|82.01|79.41|0
1634710150000|2021-10-20 06:09:10|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1634710170000|2021-10-20 06:09:30|82.09|79.49|82.09|79.49|82.09|79.49|82.09|79.49|0
1634710180000|2021-10-20 06:09:40|82.11|79.51|82.11|79.51|82.11|79.51|82.11|79.51|0
1634710190000|2021-10-20 06:09:50|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1634710200000|2021-10-20 06:10:00|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1634710210000|2021-10-20 06:10:10|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1634710230000|2021-10-20 06:10:30|82.04|79.44|82.06|79.46|82.06|79.46|82.04|79.44|0
1634710240000|2021-10-20 06:10:40|82.08|79.48|82.08|79.48|82.08|79.48|82.06|79.46|0
1634710250000|2021-10-20 06:10:50|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1634710270000|2021-10-20 06:11:10|82.11|79.51|82.06|79.46|82.11|79.51|82.06|79.46|0
1634710290000|2021-10-20 06:11:30|82.01|79.41|82.01|79.41|82.06|79.46|82.01|79.41|0
1634710300000|2021-10-20 06:11:40|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1634710310000|2021-10-20 06:11:50|82.01|79.41|82.01|79.41|82.01|79.41|82.01|79.41|0
1634710330000|2021-10-20 06:12:10|81.96|79.36|81.96|79.36|81.96|79.36|81.96|79.36|0
1634710340000|2021-10-20 06:12:20|82.01|79.41|82.01|79.41|82.01|79.41|82.01|79.41|0
1634710350000|2021-10-20 06:12:30|81.96|79.36|82.11|79.51|82.11|79.51|81.96|79.36|0
1634710360000|2021-10-20 06:12:40|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1634710380000|2021-10-20 06:13:00|82.03|79.43|82.01|79.41|82.03|79.43|82.01|79.41|0
1634710400000|2021-10-20 06:13:20|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1634710410000|2021-10-20 06:13:30|82.03|79.43|82.01|79.41|82.06|79.46|82.01|79.41|0
1634710430000|2021-10-20 06:13:50|81.96|79.36|81.96|79.36|81.96|79.36|81.96|79.36|0
1634710450000|2021-10-20 06:14:10|81.91|79.31|81.96|79.36|81.96|79.36|81.91|79.31|0
1634710480000|2021-10-20 06:14:40|82.01|79.41|82.01|79.41|82.01|79.41|82.01|79.41|0
1634710500000|2021-10-20 06:15:00|81.96|79.36|81.96|79.36|81.96|79.36|81.96|79.36|0
1634710530000|2021-10-20 06:15:30|82.01|79.41|82.01|79.41|82.01|79.41|82.01|79.41|0
1634710540000|2021-10-20 06:15:40|81.96|79.36|81.96|79.36|81.96|79.36|81.96|79.36|0
1634710550000|2021-10-20 06:15:50|82.01|79.41|82.01|79.41|82.01|79.41|82.01|79.41|0
1634710570000|2021-10-20 06:16:10|81.96|79.36|81.96|79.36|81.96|79.36|81.96|79.36|0
1634710580000|2021-10-20 06:16:20|81.91|79.31|82.01|79.41|82.01|79.41|81.91|79.31|0
1634710590000|2021-10-20 06:16:30|82.06|79.46|82.06|79.46|82.11|79.51|82.06|79.46|0
1634710600000|2021-10-20 06:16:40|82.03|79.43|82.01|79.41|82.03|79.43|82.01|79.41|0
1634710630000|2021-10-20 06:17:10|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1634710650000|2021-10-20 06:17:30|82.11|79.51|82.15|79.55|82.15|79.55|82.11|79.51|0
1634710680000|2021-10-20 06:18:00|82.18|79.58|82.2|79.6|82.2|79.6|82.18|79.58|0
1634710690000|2021-10-20 06:18:10|82.15|79.55|82.15|79.55|82.15|79.55|82.15|79.55|0
1634710700000|2021-10-20 06:18:20|82.2|79.6|82.15|79.55|82.2|79.6|82.15|79.55|0
1634710710000|2021-10-20 06:18:30|82.2|79.6|82.15|79.55|82.2|79.6|82.15|79.55|0
1634710720000|2021-10-20 06:18:40|82.2|79.6|82.2|79.6|82.2|79.6|82.2|79.6|0
1634710740000|2021-10-20 06:19:00|82.23|79.63|82.2|79.6|82.23|79.63|82.2|79.6|0
1634710750000|2021-10-20 06:19:10|82.25|79.65|82.25|79.65|82.25|79.65|82.25|79.65|0
1634710760000|2021-10-20 06:19:20|82.3|79.7|82.33|79.73|82.35|79.75|82.3|79.7|0
1634710770000|2021-10-20 06:19:30|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1634710780000|2021-10-20 06:19:40|82.35|79.75|82.35|79.75|82.35|79.75|82.35|79.75|0
1634710790000|2021-10-20 06:19:50|82.33|79.73|82.35|79.75|82.35|79.75|82.33|79.73|0
1634710800000|2021-10-20 06:20:00|82.25|79.65|82.25|79.65|82.25|79.65|82.25|79.65|0
1634710820000|2021-10-20 06:20:20|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1634710830000|2021-10-20 06:20:30|82.25|79.65|82.3|79.7|82.3|79.7|82.25|79.65|0
1634710850000|2021-10-20 06:20:50|82.35|79.75|82.3|79.7|82.35|79.75|82.3|79.7|0
1634710880000|2021-10-20 06:21:20|82.35|79.75|82.35|79.75|82.35|79.75|82.35|79.75|0
1634710890000|2021-10-20 06:21:30|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1634710900000|2021-10-20 06:21:40|82.35|79.75|82.3|79.7|82.35|79.75|82.3|79.7|0
1634710910000|2021-10-20 06:21:50|82.35|79.75|82.3|79.7|82.35|79.75|82.3|79.7|0
1634710930000|2021-10-20 06:22:10|82.28|79.68|82.3|79.7|82.3|79.7|82.25|79.65|0
1634710940000|2021-10-20 06:22:20|82.25|79.65|82.25|79.65|82.25|79.65|82.25|79.65|0
1634710950000|2021-10-20 06:22:30|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1634710960000|2021-10-20 06:22:40|82.25|79.65|82.25|79.65|82.25|79.65|82.25|79.65|0
1634710970000|2021-10-20 06:22:50|82.2|79.6|82.2|79.6|82.2|79.6|82.2|79.6|0
1634710980000|2021-10-20 06:23:00|82.25|79.65|82.25|79.65|82.25|79.65|82.2|79.6|0
1634711010000|2021-10-20 06:23:30|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1634711050000|2021-10-20 06:24:10|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1634711060000|2021-10-20 06:24:20|82.35|79.75|82.3|79.7|82.35|79.75|82.3|79.7|0
1634711070000|2021-10-20 06:24:30|82.35|79.75|82.35|79.75|82.35|79.75|82.35|79.75|0
1634711090000|2021-10-20 06:24:50|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1634711110000|2021-10-20 06:25:10|82.25|79.65|82.25|79.65|82.25|79.65|82.25|79.65|0
1634711130000|2021-10-20 06:25:30|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1634711170000|2021-10-20 06:26:10|82.28|79.68|82.3|79.7|82.3|79.7|82.28|79.68|0
1634711200000|2021-10-20 06:26:40|82.35|79.75|82.3|79.7|82.35|79.75|82.3|79.7|0
1634711260000|2021-10-20 06:27:40|82.25|79.65|82.25|79.65|82.25|79.65|82.25|79.65|0
1634711270000|2021-10-20 06:27:50|82.2|79.6|82.2|79.6|82.2|79.6|82.2|79.6|0
1634711280000|2021-10-20 06:28:00|82.25|79.65|82.25|79.65|82.27|79.67|82.25|79.65|0
1634711290000|2021-10-20 06:28:10|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1634711300000|2021-10-20 06:28:20|82.25|79.65|82.25|79.65|82.25|79.65|82.25|79.65|0
1634711320000|2021-10-20 06:28:40|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1634711330000|2021-10-20 06:28:50|82.25|79.65|82.3|79.7|82.3|79.7|82.25|79.65|0
1634711360000|2021-10-20 06:29:20|82.25|79.65|82.25|79.65|82.25|79.65|82.25|79.65|0
1634711400000|2021-10-20 06:30:00|82.22|79.62|82.25|79.65|82.25|79.65|82.22|79.62|0
1634711420000|2021-10-20 06:30:20|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1634711430000|2021-10-20 06:30:30|82.25|79.65|82.25|79.65|82.25|79.65|82.25|79.65|0
1634711440000|2021-10-20 06:30:40|82.2|79.6|82.2|79.6|82.2|79.6|82.2|79.6|0
1634711450000|2021-10-20 06:30:50|82.15|79.55|82.15|79.55|82.15|79.55|82.15|79.55|0
1634711460000|2021-10-20 06:31:00|82.1|79.5|82.1|79.5|82.1|79.5|82.1|79.5|0
1634711470000|2021-10-20 06:31:10|82.15|79.55|82.2|79.6|82.2|79.6|82.15|79.55|0
1634711480000|2021-10-20 06:31:20|82.15|79.55|82.15|79.55|82.15|79.55|82.15|79.55|0
1634711500000|2021-10-20 06:31:40|82.2|79.6|82.2|79.6|82.2|79.6|82.2|79.6|0
1634711510000|2021-10-20 06:31:50|82.15|79.55|82.15|79.55|82.15|79.55|82.15|79.55|0
1634711530000|2021-10-20 06:32:10|82.1|79.5|82.05|79.45|82.1|79.5|82.05|79.45|0
1634711540000|2021-10-20 06:32:20|82.1|79.5|82.05|79.45|82.1|79.5|82.05|79.45|0
1634711550000|2021-10-20 06:32:30|82|79.4|82|79.4|82|79.4|82|79.4|0
1634711560000|2021-10-20 06:32:40|82.05|79.45|82.05|79.45|82.05|79.45|82.05|79.45|0
1634711580000|2021-10-20 06:33:00|82|79.4|82.03|79.43|82.05|79.45|82|79.4|0
1634711590000|2021-10-20 06:33:10|82.05|79.45|82.05|79.45|82.05|79.45|82.05|79.45|0
1634711620000|2021-10-20 06:33:40|82.1|79.5|82.1|79.5|82.1|79.5|82.1|79.5|0
1634711630000|2021-10-20 06:33:50|82.15|79.55|82.1|79.5|82.15|79.55|82.1|79.5|0
1634711680000|2021-10-20 06:34:40|82.15|79.55|82.15|79.55|82.15|79.55|82.15|79.55|0
1634711690000|2021-10-20 06:34:50|82.1|79.5|82.1|79.5|82.12|79.52|82.1|79.5|0
1634711700000|2021-10-20 06:35:00|82.15|79.55|82.15|79.55|82.15|79.55|82.15|79.55|0
1634711720000|2021-10-20 06:35:20|82.2|79.6|82.15|79.55|82.2|79.6|82.15|79.55|0
1634711730000|2021-10-20 06:35:30|82.1|79.5|82.1|79.5|82.1|79.5|82.1|79.5|0
1634711750000|2021-10-20 06:35:50|82.15|79.55|82.15|79.55|82.15|79.55|82.15|79.55|0
1634711770000|2021-10-20 06:36:10|82.12|79.52|82.12|79.52|82.12|79.52|82.1|79.5|0
1634711780000|2021-10-20 06:36:20|82.15|79.55|82.1|79.5|82.15|79.55|82.1|79.5|0
1634711790000|2021-10-20 06:36:30|82.15|79.55|82.1|79.5|82.15|79.55|82.1|79.5|0
1634711800000|2021-10-20 06:36:40|82.15|79.55|82.1|79.5|82.15|79.55|82.1|79.5|0
1634711810000|2021-10-20 06:36:50|82.15|79.55|82.1|79.5|82.15|79.55|82.1|79.5|0
1634711830000|2021-10-20 06:37:10|82.15|79.55|82.2|79.6|82.2|79.6|82.15|79.55|0
1634711840000|2021-10-20 06:37:20|82.15|79.55|82.1|79.5|82.15|79.55|82.1|79.5|0
1634711860000|2021-10-20 06:37:40|82.2|79.6|82.2|79.6|82.2|79.6|82.2|79.6|0
1634711870000|2021-10-20 06:37:50|82.15|79.55|82.1|79.5|82.15|79.55|82.1|79.5|0
1634711890000|2021-10-20 06:38:10|82.07|79.47|82.07|79.47|82.07|79.47|82.07|79.47|0
1634711900000|2021-10-20 06:38:20|82.05|79.45|82.1|79.5|82.1|79.5|82.05|79.45|0
1634711910000|2021-10-20 06:38:30|82.05|79.45|82.05|79.45|82.1|79.5|82.05|79.45|0
1634711930000|2021-10-20 06:38:50|82.1|79.5|82.1|79.5|82.1|79.5|82.1|79.5|0
1634711940000|2021-10-20 06:39:00|82.15|79.55|82.15|79.55|82.15|79.55|82.12|79.52|0
1634711950000|2021-10-20 06:39:10|82.1|79.5|82.1|79.5|82.1|79.5|82.1|79.5|0
1634711960000|2021-10-20 06:39:20|82.15|79.55|82.1|79.5|82.15|79.55|82.1|79.5|0
1634711970000|2021-10-20 06:39:30|82.07|79.47|82.07|79.47|82.07|79.47|82.07|79.47|0
1634711980000|2021-10-20 06:39:40|82.1|79.5|82.1|79.5|82.1|79.5|82.1|79.5|0
1634711990000|2021-10-20 06:39:50|82.14|79.54|82.14|79.54|82.14|79.54|82.14|79.54|0
1634712000000|2021-10-20 06:40:00|82.1|79.5|82.1|79.5|82.1|79.5|82.1|79.5|0
1634712010000|2021-10-20 06:40:10|82.05|79.45|82.05|79.45|82.05|79.45|82.05|79.45|0
1634712020000|2021-10-20 06:40:20|82|79.4|82|79.4|82|79.4|82|79.4|0
1634712050000|2021-10-20 06:40:50|82.05|79.45|82|79.4|82.05|79.45|82|79.4|0
1634712060000|2021-10-20 06:41:00|82.05|79.45|82|79.4|82.05|79.45|82|79.4|0
1634712140000|2021-10-20 06:42:20|81.95|79.35|81.95|79.35|81.95|79.35|81.95|79.35|0
1634712160000|2021-10-20 06:42:40|81.9|79.3|81.9|79.3|81.95|79.35|81.9|79.3|0
1634712170000|2021-10-20 06:42:50|81.95|79.35|82|79.4|82|79.4|81.95|79.35|0
1634712210000|2021-10-20 06:43:30|81.95|79.35|81.95|79.35|82|79.4|81.95|79.35|0
1634712250000|2021-10-20 06:44:10|81.9|79.3|81.95|79.35|81.95|79.35|81.9|79.3|0
1634712280000|2021-10-20 06:44:40|81.92|79.32|81.92|79.32|81.92|79.32|81.92|79.32|0
1634712290000|2021-10-20 06:44:50|81.9|79.3|81.9|79.3|81.9|79.3|81.9|79.3|0
1634712310000|2021-10-20 06:45:10|81.85|79.25|81.94|79.34|81.94|79.34|81.85|79.25|0
1634712330000|2021-10-20 06:45:30|81.99|79.39|81.94|79.34|81.99|79.39|81.94|79.34|0
1634712340000|2021-10-20 06:45:40|81.99|79.39|81.99|79.39|81.99|79.39|81.99|79.39|0
1634712360000|2021-10-20 06:46:00|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1634712390000|2021-10-20 06:46:30|81.99|79.39|81.99|79.39|81.99|79.39|81.99|79.39|0
1634712410000|2021-10-20 06:46:50|82.04|79.44|81.99|79.39|82.04|79.44|81.99|79.39|0
1634712420000|2021-10-20 06:47:00|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1634712430000|2021-10-20 06:47:10|82.09|79.49|82.09|79.49|82.09|79.49|82.09|79.49|0
1634712440000|2021-10-20 06:47:20|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1634712460000|2021-10-20 06:47:40|82.09|79.49|82.09|79.49|82.09|79.49|82.09|79.49|0
1634712470000|2021-10-20 06:47:50|82.04|79.44|82.07|79.47|82.07|79.47|82.04|79.44|0
1634712480000|2021-10-20 06:48:00|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1634712510000|2021-10-20 06:48:30|81.99|79.39|82.04|79.44|82.04|79.44|81.99|79.39|0
1634712520000|2021-10-20 06:48:40|81.99|79.39|82.04|79.44|82.04|79.44|81.99|79.39|0
1634712530000|2021-10-20 06:48:50|81.99|79.39|82.02|79.42|82.04|79.44|81.99|79.39|0
1634712540000|2021-10-20 06:49:00|81.99|79.39|82.04|79.44|82.04|79.44|81.99|79.39|0
1634712600000|2021-10-20 06:50:00|82.09|79.49|82.09|79.49|82.09|79.49|82.09|79.49|0
1634712620000|2021-10-20 06:50:20|82.07|79.47|82.04|79.44|82.07|79.47|82.04|79.44|0
1634712630000|2021-10-20 06:50:30|82.02|79.42|81.99|79.39|82.02|79.42|81.99|79.39|0
1634712640000|2021-10-20 06:50:40|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1634712650000|2021-10-20 06:50:50|82.02|79.42|81.99|79.39|82.02|79.42|81.99|79.39|0
1634712660000|2021-10-20 06:51:00|82.04|79.44|81.99|79.39|82.04|79.44|81.99|79.39|0
1634712670000|2021-10-20 06:51:10|82.04|79.44|82.02|79.42|82.04|79.44|82.02|79.42|0
1634712680000|2021-10-20 06:51:20|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1634712720000|2021-10-20 06:52:00|81.99|79.39|81.99|79.39|81.99|79.39|81.99|79.39|0
1634712730000|2021-10-20 06:52:10|82.04|79.44|81.99|79.39|82.04|79.44|81.99|79.39|0
1634712750000|2021-10-20 06:52:30|81.94|79.34|81.94|79.34|81.94|79.34|81.94|79.34|0
1634712760000|2021-10-20 06:52:40|81.92|79.32|81.94|79.34|81.94|79.34|81.92|79.32|0
1634712770000|2021-10-20 06:52:50|81.89|79.29|81.89|79.29|81.89|79.29|81.89|79.29|0
1634712780000|2021-10-20 06:53:00|81.94|79.34|81.94|79.34|81.94|79.34|81.94|79.34|0
1634712790000|2021-10-20 06:53:10|81.89|79.29|81.89|79.29|81.89|79.29|81.89|79.29|0
1634712810000|2021-10-20 06:53:30|81.84|79.24|81.92|79.32|81.92|79.32|81.84|79.24|0
1634712820000|2021-10-20 06:53:40|81.89|79.29|81.89|79.29|81.89|79.29|81.89|79.29|0
1634712840000|2021-10-20 06:54:00|81.94|79.34|81.89|79.29|81.94|79.34|81.89|79.29|0
1634712860000|2021-10-20 06:54:20|81.87|79.27|81.84|79.24|81.87|79.27|81.84|79.24|0
1634712890000|2021-10-20 06:54:50|81.89|79.29|81.84|79.24|81.89|79.29|81.84|79.24|0
1634712900000|2021-10-20 06:55:00|81.87|79.27|81.89|79.29|81.89|79.29|81.84|79.24|0
1634712920000|2021-10-20 06:55:20|81.94|79.34|81.94|79.34|81.94|79.34|81.94|79.34|0
1634712950000|2021-10-20 06:55:50|81.89|79.29|81.89|79.29|81.89|79.29|81.89|79.29|0
1634712960000|2021-10-20 06:56:00|81.92|79.32|81.89|79.29|81.92|79.32|81.89|79.29|0
1634712980000|2021-10-20 06:56:20|81.94|79.34|81.94|79.34|81.94|79.34|81.94|79.34|0
1634713020000|2021-10-20 06:57:00|81.92|79.32|81.94|79.34|81.94|79.34|81.89|79.29|0
1634713040000|2021-10-20 06:57:20|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1634713050000|2021-10-20 06:57:30|82.09|79.49|82.09|79.49|82.09|79.49|82.09|79.49|0
1634713060000|2021-10-20 06:57:40|82.14|79.54|82.14|79.54|82.14|79.54|82.14|79.54|0
1634713070000|2021-10-20 06:57:50|82.09|79.49|82.14|79.54|82.14|79.54|82.09|79.49|0
1634713080000|2021-10-20 06:58:00|82.19|79.59|82.14|79.54|82.19|79.59|82.14|79.54|0
1634713110000|2021-10-20 06:58:30|82.19|79.59|82.19|79.59|82.19|79.59|82.19|79.59|0
1634713120000|2021-10-20 06:58:40|82.14|79.54|82.14|79.54|82.14|79.54|82.14|79.54|0
1634713140000|2021-10-20 06:59:00|82.09|79.49|82.11|79.51|82.11|79.51|82.09|79.49|0
1634713150000|2021-10-20 06:59:10|82.09|79.49|82.09|79.49|82.09|79.49|82.09|79.49|0
1634713160000|2021-10-20 06:59:20|82.06|79.46|82.14|79.54|82.14|79.54|82.06|79.46|0
1634713200000|2021-10-20 07:00:00|82.09|79.49|82.09|79.49|82.14|79.54|82.09|79.49|0
1634713210000|2021-10-20 07:00:10|82.14|79.54|81.94|79.34|82.14|79.54|81.74|79.14|0
1634713220000|2021-10-20 07:00:20|81.99|79.39|82.67|80.07|82.67|80.07|81.14|78.54|0
1634713230000|2021-10-20 07:00:30|82.64|80.04|82.64|80.04|82.69|80.09|82.64|80.04|0
1634713240000|2021-10-20 07:00:40|82.59|79.99|82.59|79.99|82.59|79.99|82.59|79.99|0
1634713250000|2021-10-20 07:00:50|82.64|80.04|82.64|80.04|82.64|80.04|82.64|80.04|0
1634713260000|2021-10-20 07:01:00|82.72|80.12|82.74|80.14|82.74|80.14|82.69|80.09|0
1634713270000|2021-10-20 07:01:10|82.69|80.09|82.74|80.14|82.74|80.14|82.69|80.09|0
1634713280000|2021-10-20 07:01:20|82.59|79.99|82.69|80.09|82.69|80.09|82.59|79.99|0
1634713290000|2021-10-20 07:01:30|82.67|80.07|82.64|80.04|82.67|80.07|82.59|79.99|0
1634713300000|2021-10-20 07:01:40|82.67|80.07|82.64|80.04|82.69|80.09|82.64|80.04|0
1634713310000|2021-10-20 07:01:50|82.62|80.02|82.54|79.94|82.64|80.04|82.54|79.94|0
1634713320000|2021-10-20 07:02:00|82.64|80.04|82.69|80.09|82.74|80.14|82.64|80.04|0
1634713340000|2021-10-20 07:02:20|82.64|80.04|82.54|79.94|82.64|80.04|82.54|79.94|0
1634713350000|2021-10-20 07:02:30|82.59|79.99|82.54|79.94|82.59|79.99|82.54|79.94|0
1634713360000|2021-10-20 07:02:40|82.59|79.99|82.54|79.94|82.59|79.99|82.54|79.94|0
1634713370000|2021-10-20 07:02:50|82.49|79.89|82.49|79.89|82.49|79.89|82.49|79.89|0
1634713380000|2021-10-20 07:03:00|82.59|79.99|82.59|79.99|82.59|79.99|82.59|79.99|0
1634713400000|2021-10-20 07:03:20|82.64|80.04|82.54|79.94|82.64|80.04|82.54|79.94|0
1634713410000|2021-10-20 07:03:30|82.49|79.89|82.49|79.89|82.49|79.89|82.49|79.89|0
1634713420000|2021-10-20 07:03:40|82.52|79.92|82.54|79.94|82.54|79.94|82.49|79.89|0
1634713430000|2021-10-20 07:03:50|82.49|79.89|82.49|79.89|82.49|79.89|82.49|79.89|0
1634713440000|2021-10-20 07:04:00|82.44|79.84|82.39|79.79|82.44|79.84|82.39|79.79|0
1634713450000|2021-10-20 07:04:10|82.44|79.84|82.49|79.89|82.49|79.89|82.44|79.84|0
1634713460000|2021-10-20 07:04:20|82.52|79.92|82.56|79.96|82.56|79.96|82.52|79.92|0
1634713470000|2021-10-20 07:04:30|82.54|79.94|82.54|79.94|82.54|79.94|82.54|79.94|0
1634713480000|2021-10-20 07:04:40|82.49|79.89|82.44|79.84|82.52|79.92|82.44|79.84|0
1634713500000|2021-10-20 07:05:00|82.24|80.04|82.19|79.99|82.24|80.04|82.19|79.99|0
1634713510000|2021-10-20 07:05:10|82.24|80.04|82.24|80.04|82.24|80.04|82.24|80.04|0
1634713520000|2021-10-20 07:05:20|82.19|79.99|82.19|79.99|82.19|79.99|82.19|79.99|0
1634713530000|2021-10-20 07:05:30|82.22|80.02|82.19|79.99|82.22|80.02|82.19|79.99|0
1634713550000|2021-10-20 07:05:50|82.24|80.04|82.24|80.04|82.24|80.04|82.24|80.04|0
1634713560000|2021-10-20 07:06:00|82.34|80.14|82.34|80.14|82.39|80.19|82.34|80.14|0
1634713570000|2021-10-20 07:06:10|82.29|80.09|82.29|80.09|82.29|80.09|82.29|80.09|0
1634713580000|2021-10-20 07:06:20|82.34|80.14|82.34|80.14|82.34|80.14|82.34|80.14|0
1634713590000|2021-10-20 07:06:30|82.29|80.09|82.29|80.09|82.34|80.14|82.29|80.09|0
1634713600000|2021-10-20 07:06:40|82.26|80.06|82.29|80.09|82.29|80.09|82.26|80.06|0
1634713610000|2021-10-20 07:06:50|82.34|80.14|82.34|80.14|82.34|80.14|82.31|80.11|0
1634713620000|2021-10-20 07:07:00|82.39|80.19|82.39|80.19|82.39|80.19|82.34|80.14|0
1634713640000|2021-10-20 07:07:20|82.34|80.14|82.31|80.11|82.34|80.14|82.31|80.11|0
1634713650000|2021-10-20 07:07:30|82.29|80.09|82.29|80.09|82.29|80.09|82.29|80.09|0
1634713660000|2021-10-20 07:07:40|82.24|80.04|82.24|80.04|82.24|80.04|82.24|80.04|0
1634713670000|2021-10-20 07:07:50|82.29|80.09|82.29|80.09|82.29|80.09|82.24|80.04|0
1634713680000|2021-10-20 07:08:00|82.24|80.04|82.21|80.01|82.24|80.04|82.19|79.99|0
1634713690000|2021-10-20 07:08:10|82.24|80.04|82.24|80.04|82.24|80.04|82.21|80.01|0
1634713700000|2021-10-20 07:08:20|82.21|80.01|82.19|79.99|82.21|80.01|82.19|79.99|0
1634713720000|2021-10-20 07:08:40|82.14|79.94|82.14|79.94|82.17|79.97|82.14|79.94|0
1634713730000|2021-10-20 07:08:50|82.09|79.89|82.09|79.89|82.09|79.89|82.09|79.89|0
1634713740000|2021-10-20 07:09:00|82.04|79.84|82.04|79.84|82.04|79.84|82.04|79.84|0
1634713750000|2021-10-20 07:09:10|81.99|79.79|81.99|79.79|81.99|79.79|81.99|79.79|0
1634713760000|2021-10-20 07:09:20|82.04|79.84|81.94|79.74|82.04|79.84|81.94|79.74|0
1634713770000|2021-10-20 07:09:30|81.92|79.72|81.94|79.74|81.94|79.74|81.92|79.72|0
1634713780000|2021-10-20 07:09:40|81.89|79.69|81.89|79.69|81.89|79.69|81.89|79.69|0
1634713800000|2021-10-20 07:10:00|81.84|79.64|81.84|79.64|81.84|79.64|81.74|79.54|0
1634713810000|2021-10-20 07:10:10|81.89|79.69|81.84|79.64|81.89|79.69|81.84|79.64|0
1634713820000|2021-10-20 07:10:20|81.89|79.69|81.87|79.67|81.89|79.69|81.87|79.67|0
1634713830000|2021-10-20 07:10:30|81.84|79.64|81.84|79.64|81.87|79.67|81.84|79.64|0
1634713840000|2021-10-20 07:10:40|81.89|79.69|81.94|79.74|81.94|79.74|81.89|79.69|0
1634713850000|2021-10-20 07:10:50|81.99|79.79|81.99|79.79|81.99|79.79|81.94|79.74|0
1634713860000|2021-10-20 07:11:00|81.94|79.74|81.94|79.74|81.94|79.74|81.94|79.74|0
1634713870000|2021-10-20 07:11:10|81.99|79.79|81.89|79.69|81.99|79.79|81.89|79.69|0
1634713880000|2021-10-20 07:11:20|81.84|79.64|81.84|79.64|81.87|79.67|81.84|79.64|0
1634713890000|2021-10-20 07:11:30|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634713900000|2021-10-20 07:11:40|81.79|79.59|81.69|79.49|81.79|79.59|81.69|79.49|0
1634713910000|2021-10-20 07:11:50|81.65|79.45|81.6|79.4|81.65|79.45|81.6|79.4|0
1634713920000|2021-10-20 07:12:00|81.55|79.35|81.5|79.3|81.6|79.4|81.5|79.3|0
1634713930000|2021-10-20 07:12:10|81.55|79.35|81.5|79.3|81.55|79.35|81.5|79.3|0
1634713940000|2021-10-20 07:12:20|81.55|79.35|81.55|79.35|81.55|79.35|81.55|79.35|0
1634713950000|2021-10-20 07:12:30|81.5|79.3|81.5|79.3|81.5|79.3|81.5|79.3|0
1634713960000|2021-10-20 07:12:40|81.55|79.35|81.4|79.2|81.55|79.35|81.4|79.2|0
1634713970000|2021-10-20 07:12:50|81.45|79.25|81.4|79.2|81.45|79.25|81.4|79.2|0
1634713980000|2021-10-20 07:13:00|81.35|79.15|81.3|79.1|81.35|79.15|81.3|79.1|0
1634713990000|2021-10-20 07:13:10|81.33|79.13|81.35|79.15|81.35|79.15|81.33|79.13|0
1634714000000|2021-10-20 07:13:20|81.3|79.1|81.25|79.05|81.3|79.1|81.25|79.05|0
1634714010000|2021-10-20 07:13:30|81.2|79|81.2|79|81.2|79|81.2|79|0
1634714020000|2021-10-20 07:13:40|81.15|78.95|81.2|79|81.2|79|81.15|78.95|0
1634714030000|2021-10-20 07:13:50|81.25|79.05|81.25|79.05|81.25|79.05|81.2|79|0
1634714040000|2021-10-20 07:14:00|81.23|79.03|81.25|79.05|81.25|79.05|81.23|79.03|0
1634714050000|2021-10-20 07:14:10|81.3|79.1|81.3|79.1|81.35|79.15|81.3|79.1|0
1634714060000|2021-10-20 07:14:20|81.35|79.15|81.2|79|81.35|79.15|81.2|79|0
1634714070000|2021-10-20 07:14:30|81.25|79.05|81.2|79|81.25|79.05|81.15|78.95|0
1634714080000|2021-10-20 07:14:40|81.25|79.05|81.35|79.15|81.35|79.15|81.25|79.05|0
1634714090000|2021-10-20 07:14:50|81.33|79.13|81.35|79.15|81.35|79.15|81.33|79.13|0
1634714100000|2021-10-20 07:15:00|81.4|79.2|81.45|79.25|81.45|79.25|81.4|79.2|0
1634714110000|2021-10-20 07:15:10|81.4|79.2|81.4|79.2|81.4|79.2|81.4|79.2|0
1634714120000|2021-10-20 07:15:20|81.45|79.25|81.47|79.27|81.47|79.27|81.45|79.25|0
1634714130000|2021-10-20 07:15:30|81.5|79.3|81.5|79.3|81.55|79.35|81.5|79.3|0
1634714140000|2021-10-20 07:15:40|81.45|79.25|81.4|79.2|81.45|79.25|81.4|79.2|0
1634714150000|2021-10-20 07:15:50|81.35|79.15|81.35|79.15|81.35|79.15|81.35|79.15|0
1634714160000|2021-10-20 07:16:00|81.4|79.2|81.3|79.1|81.4|79.2|81.3|79.1|0
1634714170000|2021-10-20 07:16:10|81.23|79.03|81.1|78.9|81.23|79.03|81.1|78.9|0
1634714180000|2021-10-20 07:16:20|81.15|78.95|81.1|78.9|81.15|78.95|81.1|78.9|0
1634714190000|2021-10-20 07:16:30|81.05|78.85|81.1|78.9|81.1|78.9|81.05|78.85|0
1634714200000|2021-10-20 07:16:40|81.05|78.85|80.96|78.76|81.05|78.85|80.96|78.76|0
1634714210000|2021-10-20 07:16:50|81.01|78.81|81.05|78.85|81.05|78.85|81.01|78.81|0
1634714220000|2021-10-20 07:17:00|81.01|78.81|80.91|78.71|81.01|78.81|80.91|78.71|0
1634714230000|2021-10-20 07:17:10|80.88|78.68|80.96|78.76|80.96|78.76|80.88|78.68|0
1634714240000|2021-10-20 07:17:20|80.91|78.71|80.91|78.71|80.91|78.71|80.88|78.68|0
1634714250000|2021-10-20 07:17:30|80.96|78.76|80.96|78.76|81.01|78.81|80.96|78.76|0
1634714260000|2021-10-20 07:17:40|80.91|78.71|80.96|78.76|80.96|78.76|80.91|78.71|0
1634714270000|2021-10-20 07:17:50|81.01|78.81|80.91|78.71|81.01|78.81|80.91|78.71|0
1634714280000|2021-10-20 07:18:00|80.86|78.66|80.86|78.66|80.86|78.66|80.86|78.66|0
1634714290000|2021-10-20 07:18:10|80.81|78.61|80.81|78.61|80.81|78.61|80.81|78.61|0
1634714300000|2021-10-20 07:18:20|80.76|78.56|80.81|78.61|80.81|78.61|80.76|78.56|0
1634714310000|2021-10-20 07:18:30|80.86|78.66|80.91|78.71|80.91|78.71|80.86|78.66|0
1634714320000|2021-10-20 07:18:40|80.86|78.66|80.96|78.76|80.96|78.76|80.86|78.66|0
1634714330000|2021-10-20 07:18:50|80.91|78.71|80.91|78.71|80.91|78.71|80.91|78.71|0
1634714340000|2021-10-20 07:19:00|80.86|78.66|80.76|78.56|80.86|78.66|80.76|78.56|0
1634714360000|2021-10-20 07:19:20|80.66|78.46|80.66|78.46|80.71|78.51|80.66|78.46|0
1634714370000|2021-10-20 07:19:30|80.71|78.51|80.81|78.61|80.81|78.61|80.71|78.51|0
1634714380000|2021-10-20 07:19:40|80.86|78.66|80.86|78.66|80.86|78.66|80.86|78.66|0
1634714390000|2021-10-20 07:19:50|80.81|78.61|80.81|78.61|80.81|78.61|80.81|78.61|0
1634714400000|2021-10-20 07:20:00|80.71|78.51|80.71|78.51|80.71|78.51|80.71|78.51|0
1634714410000|2021-10-20 07:20:10|80.76|78.56|80.79|78.59|80.79|78.59|80.76|78.56|0
1634714420000|2021-10-20 07:20:20|80.76|78.56|80.76|78.56|80.79|78.59|80.76|78.56|0
1634714430000|2021-10-20 07:20:30|80.81|78.61|80.81|78.61|80.81|78.61|80.81|78.61|0
1634714440000|2021-10-20 07:20:40|80.86|78.66|80.86|78.66|80.86|78.66|80.86|78.66|0
1634714450000|2021-10-20 07:20:50|80.81|78.61|80.86|78.66|80.86|78.66|80.81|78.61|0
1634714460000|2021-10-20 07:21:00|80.93|78.73|81|78.8|81|78.8|80.93|78.73|0
1634714470000|2021-10-20 07:21:10|80.91|78.71|80.91|78.71|80.91|78.71|80.86|78.66|0
1634714480000|2021-10-20 07:21:20|80.88|78.68|80.88|78.68|80.88|78.68|80.88|78.68|0
1634714490000|2021-10-20 07:21:30|80.86|78.66|81|78.8|81|78.8|80.86|78.66|0
1634714500000|2021-10-20 07:21:40|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1634714510000|2021-10-20 07:21:50|80.91|78.71|80.95|78.75|80.95|78.75|80.86|78.66|0
1634714520000|2021-10-20 07:22:00|80.91|78.71|80.95|78.75|80.95|78.75|80.86|78.66|0
1634714530000|2021-10-20 07:22:10|81|78.8|80.95|78.75|81|78.8|80.95|78.75|0
1634714540000|2021-10-20 07:22:20|81|78.8|80.95|78.75|81|78.8|80.95|78.75|0
1634714550000|2021-10-20 07:22:30|80.93|78.73|80.95|78.75|80.95|78.75|80.93|78.73|0
1634714560000|2021-10-20 07:22:40|80.98|78.78|80.95|78.75|80.98|78.78|80.95|78.75|0
1634714570000|2021-10-20 07:22:50|80.91|78.71|80.91|78.71|80.91|78.71|80.91|78.71|0
1634714580000|2021-10-20 07:23:00|80.93|78.73|80.91|78.71|80.93|78.73|80.91|78.71|0
1634714590000|2021-10-20 07:23:10|80.86|78.66|80.91|78.71|80.91|78.71|80.86|78.66|0
1634714600000|2021-10-20 07:23:20|80.93|78.73|80.86|78.66|80.93|78.73|80.86|78.66|0
1634714610000|2021-10-20 07:23:30|80.88|78.68|80.86|78.66|80.91|78.71|80.86|78.66|0
1634714620000|2021-10-20 07:23:40|80.91|78.71|80.86|78.66|80.91|78.71|80.86|78.66|0
1634714630000|2021-10-20 07:23:50|80.81|78.61|80.83|78.63|80.86|78.66|80.81|78.61|0
1634714640000|2021-10-20 07:24:00|80.81|78.61|80.71|78.51|80.81|78.61|80.71|78.51|0
1634714650000|2021-10-20 07:24:10|80.66|78.46|80.61|78.41|80.66|78.46|80.61|78.41|0
1634714660000|2021-10-20 07:24:20|80.66|78.46|80.66|78.46|80.66|78.46|80.66|78.46|0
1634714670000|2021-10-20 07:24:30|80.61|78.41|80.56|78.36|80.61|78.41|80.56|78.36|0
1634714680000|2021-10-20 07:24:40|80.52|78.32|80.52|78.32|80.52|78.32|80.52|78.32|0
1634714690000|2021-10-20 07:24:50|80.47|78.27|80.51|78.31|80.51|78.31|80.47|78.27|0
1634714700000|2021-10-20 07:25:00|80.42|78.22|80.37|78.17|80.42|78.22|80.37|78.17|0
1634714710000|2021-10-20 07:25:10|80.47|78.27|80.47|78.27|80.47|78.27|80.44|78.24|0
1634714720000|2021-10-20 07:25:20|80.51|78.31|80.66|78.46|80.66|78.46|80.51|78.31|0
1634714730000|2021-10-20 07:25:30|80.61|78.41|80.51|78.31|80.61|78.41|80.51|78.31|0
1634714740000|2021-10-20 07:25:40|80.56|78.36|80.56|78.36|80.56|78.36|80.56|78.36|0
1634714750000|2021-10-20 07:25:50|80.51|78.31|80.54|78.34|80.54|78.34|80.51|78.31|0
1634714760000|2021-10-20 07:26:00|80.56|78.36|80.51|78.31|80.56|78.36|80.51|78.31|0
1634714770000|2021-10-20 07:26:10|80.56|78.36|80.56|78.36|80.56|78.36|80.56|78.36|0
1634714780000|2021-10-20 07:26:20|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1634714790000|2021-10-20 07:26:30|80.47|78.27|80.47|78.27|80.47|78.27|80.47|78.27|0
1634714810000|2021-10-20 07:26:50|80.42|78.22|80.47|78.27|80.47|78.27|80.42|78.22|0
1634714820000|2021-10-20 07:27:00|80.51|78.31|80.59|78.39|80.59|78.39|80.51|78.31|0
1634714830000|2021-10-20 07:27:10|80.56|78.36|80.51|78.31|80.56|78.36|80.51|78.31|0
1634714840000|2021-10-20 07:27:20|80.56|78.36|80.56|78.36|80.56|78.36|80.56|78.36|0
1634714850000|2021-10-20 07:27:30|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1634714860000|2021-10-20 07:27:40|80.54|78.34|80.56|78.36|80.56|78.36|80.51|78.31|0
1634714870000|2021-10-20 07:27:50|80.51|78.31|80.51|78.31|80.56|78.36|80.51|78.31|0
1634714880000|2021-10-20 07:28:00|80.47|78.27|80.46|78.26|80.47|78.27|80.46|78.26|0
1634714890000|2021-10-20 07:28:10|80.42|78.22|80.46|78.26|80.46|78.26|80.42|78.22|0
1634714900000|2021-10-20 07:28:20|80.42|78.22|80.42|78.22|80.42|78.22|80.37|78.17|0
1634714910000|2021-10-20 07:28:30|80.46|78.26|80.44|78.24|80.46|78.26|80.44|78.24|0
1634714920000|2021-10-20 07:28:40|80.42|78.22|80.51|78.31|80.51|78.31|80.42|78.22|0
1634714930000|2021-10-20 07:28:50|80.56|78.36|80.59|78.39|80.59|78.39|80.56|78.36|0
1634714940000|2021-10-20 07:29:00|80.61|78.41|80.56|78.36|80.61|78.41|80.56|78.36|0
1634714950000|2021-10-20 07:29:10|80.59|78.39|80.56|78.36|80.59|78.39|80.56|78.36|0
1634714960000|2021-10-20 07:29:20|80.51|78.31|80.56|78.36|80.56|78.36|80.51|78.31|0
1634714970000|2021-10-20 07:29:30|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1634714980000|2021-10-20 07:29:40|80.56|78.36|80.56|78.36|80.56|78.36|80.56|78.36|0
1634714990000|2021-10-20 07:29:50|80.61|78.41|80.61|78.41|80.61|78.41|80.61|78.41|0
1634715000000|2021-10-20 07:30:00|80.54|78.34|80.56|78.36|80.56|78.36|80.51|78.31|0
1634715010000|2021-10-20 07:30:10|80.51|78.31|80.46|78.26|80.51|78.31|80.46|78.26|0
1634715020000|2021-10-20 07:30:20|80.51|78.31|80.42|78.22|80.51|78.31|80.42|78.22|0
1634715030000|2021-10-20 07:30:30|80.37|78.17|80.42|78.22|80.42|78.22|80.37|78.17|0
1634715040000|2021-10-20 07:30:40|80.46|78.26|80.46|78.26|80.46|78.26|80.46|78.26|0
1634715050000|2021-10-20 07:30:50|80.42|78.22|80.46|78.26|80.46|78.26|80.42|78.22|0
1634715060000|2021-10-20 07:31:00|80.42|78.22|80.46|78.26|80.46|78.26|80.42|78.22|0
1634715070000|2021-10-20 07:31:10|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1634715080000|2021-10-20 07:31:20|80.49|78.29|80.56|78.36|80.56|78.36|80.49|78.29|0
1634715110000|2021-10-20 07:31:50|80.51|78.31|80.56|78.36|80.56|78.36|80.51|78.31|0
1634715120000|2021-10-20 07:32:00|80.61|78.41|80.71|78.51|80.71|78.51|80.59|78.39|0
1634715130000|2021-10-20 07:32:10|80.66|78.46|80.66|78.46|80.66|78.46|80.66|78.46|0
1634715140000|2021-10-20 07:32:20|80.68|78.48|80.71|78.51|80.71|78.51|80.68|78.48|0
1634715150000|2021-10-20 07:32:30|80.75|78.55|80.83|78.63|80.83|78.63|80.75|78.55|0
1634715160000|2021-10-20 07:32:40|80.9|78.7|80.85|78.65|80.9|78.7|80.85|78.65|0
1634715170000|2021-10-20 07:32:50|80.83|78.63|80.71|78.51|80.83|78.63|80.71|78.51|0
1634715180000|2021-10-20 07:33:00|80.75|78.55|80.9|78.7|80.9|78.7|80.75|78.55|0
1634715190000|2021-10-20 07:33:10|80.85|78.65|80.9|78.7|80.9|78.7|80.85|78.65|0
1634715200000|2021-10-20 07:33:20|80.85|78.65|80.85|78.65|80.85|78.65|80.85|78.65|0
1634715210000|2021-10-20 07:33:30|80.88|78.68|80.85|78.65|80.88|78.68|80.85|78.65|0
1634715220000|2021-10-20 07:33:40|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1634715230000|2021-10-20 07:33:50|80.75|78.55|80.68|78.48|80.75|78.55|80.68|78.48|0
1634715240000|2021-10-20 07:34:00|80.71|78.51|80.71|78.51|80.71|78.51|80.71|78.51|0
1634715260000|2021-10-20 07:34:20|80.66|78.46|80.66|78.46|80.66|78.46|80.66|78.46|0
1634715270000|2021-10-20 07:34:30|80.71|78.51|80.75|78.55|80.75|78.55|80.71|78.51|0
1634715280000|2021-10-20 07:34:40|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1634715290000|2021-10-20 07:34:50|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634715300000|2021-10-20 07:35:00|80.71|78.51|80.73|78.53|80.73|78.53|80.71|78.51|0
1634715310000|2021-10-20 07:35:10|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634715320000|2021-10-20 07:35:20|80.8|78.6|80.85|78.65|80.85|78.65|80.8|78.6|0
1634715330000|2021-10-20 07:35:30|80.88|78.68|80.9|78.7|80.9|78.7|80.88|78.68|0
1634715340000|2021-10-20 07:35:40|80.95|78.75|80.95|78.75|80.95|78.75|80.9|78.7|0
1634715350000|2021-10-20 07:35:50|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634715360000|2021-10-20 07:36:00|80.93|78.73|80.95|78.75|80.95|78.75|80.9|78.7|0
1634715370000|2021-10-20 07:36:10|80.9|78.7|80.9|78.7|80.9|78.7|80.85|78.65|0
1634715380000|2021-10-20 07:36:20|80.85|78.65|80.8|78.6|80.85|78.65|80.8|78.6|0
1634715390000|2021-10-20 07:36:30|80.85|78.65|80.85|78.65|80.85|78.65|80.85|78.65|0
1634715400000|2021-10-20 07:36:40|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634715410000|2021-10-20 07:36:50|80.95|78.75|81|78.8|81|78.8|80.95|78.75|0
1634715430000|2021-10-20 07:37:10|80.95|78.75|81|78.8|81|78.8|80.95|78.75|0
1634715440000|2021-10-20 07:37:20|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1634715450000|2021-10-20 07:37:30|81|78.8|80.95|78.75|81|78.8|80.95|78.75|0
1634715460000|2021-10-20 07:37:40|80.97|78.77|80.95|78.75|80.97|78.77|80.95|78.75|0
1634715470000|2021-10-20 07:37:50|81|78.8|81|78.8|81|78.8|81|78.8|0
1634715480000|2021-10-20 07:38:00|80.95|78.75|80.95|78.75|81|78.8|80.95|78.75|0
1634715500000|2021-10-20 07:38:20|81|78.8|81|78.8|81|78.8|81|78.8|0
1634715510000|2021-10-20 07:38:30|80.95|78.75|81|78.8|81|78.8|80.95|78.75|0
1634715530000|2021-10-20 07:38:50|81.04|78.84|81.04|78.84|81.04|78.84|81.04|78.84|0
1634715540000|2021-10-20 07:39:00|81.02|78.82|81|78.8|81.02|78.82|81|78.8|0
1634715550000|2021-10-20 07:39:10|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1634715560000|2021-10-20 07:39:20|80.9|78.7|80.85|78.65|80.95|78.75|80.85|78.65|0
1634715580000|2021-10-20 07:39:40|80.8|78.6|80.85|78.65|80.85|78.65|80.8|78.6|0
1634715590000|2021-10-20 07:39:50|80.8|78.6|80.8|78.6|80.85|78.65|80.8|78.6|0
1634715600000|2021-10-20 07:40:00|80.85|78.65|80.8|78.6|80.85|78.65|80.8|78.6|0
1634715610000|2021-10-20 07:40:10|80.85|78.65|80.85|78.65|80.85|78.65|80.85|78.65|0
1634715630000|2021-10-20 07:40:30|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634715680000|2021-10-20 07:41:20|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1634715690000|2021-10-20 07:41:30|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634715700000|2021-10-20 07:41:40|80.85|78.65|80.85|78.65|80.9|78.7|80.85|78.65|0
1634715710000|2021-10-20 07:41:50|80.8|78.6|80.9|78.7|80.9|78.7|80.8|78.6|0
1634715720000|2021-10-20 07:42:00|80.87|78.67|80.85|78.65|80.87|78.67|80.85|78.65|0
1634715730000|2021-10-20 07:42:10|80.9|78.7|80.85|78.65|80.9|78.7|80.85|78.65|0
1634715740000|2021-10-20 07:42:20|80.9|78.7|80.85|78.65|80.9|78.7|80.85|78.65|0
1634715750000|2021-10-20 07:42:30|80.82|78.62|80.82|78.62|80.82|78.62|80.8|78.6|0
1634715760000|2021-10-20 07:42:40|80.85|78.65|80.85|78.65|80.85|78.65|80.85|78.65|0
1634715780000|2021-10-20 07:43:00|80.8|78.6|80.9|78.7|80.9|78.7|80.8|78.6|0
1634715790000|2021-10-20 07:43:10|80.92|78.72|80.92|78.72|80.95|78.75|80.92|78.72|0
1634715800000|2021-10-20 07:43:20|80.9|78.7|80.95|78.75|80.95|78.75|80.9|78.7|0
1634715810000|2021-10-20 07:43:30|80.9|78.7|80.85|78.65|80.9|78.7|80.85|78.65|0
1634715820000|2021-10-20 07:43:40|80.9|78.7|80.9|78.7|80.9|78.7|80.85|78.65|0
1634715830000|2021-10-20 07:43:50|80.85|78.65|80.85|78.65|80.85|78.65|80.85|78.65|0
1634715840000|2021-10-20 07:44:00|80.87|78.67|80.85|78.65|80.87|78.67|80.85|78.65|0
1634715850000|2021-10-20 07:44:10|80.8|78.6|80.85|78.65|80.85|78.65|80.8|78.6|0
1634715880000|2021-10-20 07:44:40|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634715890000|2021-10-20 07:44:50|80.94|78.74|80.94|78.74|80.94|78.74|80.9|78.7|0
1634715930000|2021-10-20 07:45:30|80.99|78.79|80.94|78.74|80.99|78.79|80.94|78.74|0
1634715940000|2021-10-20 07:45:40|80.9|78.7|80.94|78.74|80.94|78.74|80.9|78.7|0
1634715960000|2021-10-20 07:46:00|80.9|78.7|80.99|78.79|80.99|78.79|80.9|78.7|0
1634715970000|2021-10-20 07:46:10|80.94|78.74|80.99|78.79|80.99|78.79|80.94|78.74|0
1634715980000|2021-10-20 07:46:20|81.04|78.84|81.04|78.84|81.09|78.89|81.04|78.84|0
1634715990000|2021-10-20 07:46:30|81.09|78.89|81.09|78.89|81.09|78.89|81.09|78.89|0
1634716000000|2021-10-20 07:46:40|81.04|78.84|81.04|78.84|81.04|78.84|81.04|78.84|0
1634716010000|2021-10-20 07:46:50|81.09|78.89|81.09|78.89|81.09|78.89|81.09|78.89|0
1634716020000|2021-10-20 07:47:00|81.14|78.94|81.14|78.94|81.14|78.94|81.09|78.89|0
1634716030000|2021-10-20 07:47:10|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634716050000|2021-10-20 07:47:30|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1634716070000|2021-10-20 07:47:50|81.29|79.09|81.29|79.09|81.29|79.09|81.29|79.09|0
1634716080000|2021-10-20 07:48:00|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1634716090000|2021-10-20 07:48:10|81.09|78.89|81.14|78.94|81.14|78.94|81.09|78.89|0
1634716100000|2021-10-20 07:48:20|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634716110000|2021-10-20 07:48:30|81.14|78.94|81.16|78.96|81.19|78.99|81.14|78.94|0
1634716120000|2021-10-20 07:48:40|81.19|78.99|81.24|79.04|81.24|79.04|81.19|78.99|0
1634716130000|2021-10-20 07:48:50|81.29|79.09|81.29|79.09|81.29|79.09|81.24|79.04|0
1634716140000|2021-10-20 07:49:00|81.24|79.04|81.14|78.94|81.29|79.09|81.14|78.94|0
1634716160000|2021-10-20 07:49:20|81.19|78.99|81.24|79.04|81.28|79.08|81.19|78.99|0
1634716170000|2021-10-20 07:49:30|81.26|79.06|81.28|79.08|81.28|79.08|81.26|79.06|0
1634716180000|2021-10-20 07:49:40|81.26|79.06|81.28|79.08|81.28|79.08|81.26|79.06|0
1634716190000|2021-10-20 07:49:50|81.33|79.13|81.38|79.18|81.38|79.18|81.33|79.13|0
1634716200000|2021-10-20 07:50:00|81.28|79.08|81.33|79.13|81.33|79.13|81.28|79.08|0
1634716210000|2021-10-20 07:50:10|81.38|79.18|81.38|79.18|81.38|79.18|81.38|79.18|0
1634716220000|2021-10-20 07:50:20|81.43|79.23|81.43|79.23|81.43|79.23|81.43|79.23|0
1634716230000|2021-10-20 07:50:30|81.38|79.18|81.38|79.18|81.43|79.23|81.38|79.18|0
1634716250000|2021-10-20 07:50:50|81.43|79.23|81.48|79.28|81.53|79.33|81.43|79.23|0
1634716260000|2021-10-20 07:51:00|81.43|79.23|81.38|79.18|81.43|79.23|81.38|79.18|0
1634716270000|2021-10-20 07:51:10|81.33|79.13|81.38|79.18|81.38|79.18|81.33|79.13|0
1634716280000|2021-10-20 07:51:20|81.43|79.23|81.38|79.18|81.43|79.23|81.38|79.18|0
1634716290000|2021-10-20 07:51:30|81.43|79.23|81.48|79.28|81.48|79.28|81.43|79.23|0
1634716300000|2021-10-20 07:51:40|81.51|79.31|81.53|79.33|81.53|79.33|81.51|79.31|0
1634716310000|2021-10-20 07:51:50|81.58|79.38|81.58|79.38|81.58|79.38|81.58|79.38|0
1634716320000|2021-10-20 07:52:00|81.53|79.33|81.48|79.28|81.53|79.33|81.48|79.28|0
1634716330000|2021-10-20 07:52:10|81.43|79.23|81.48|79.28|81.48|79.28|81.43|79.23|0
1634716350000|2021-10-20 07:52:30|81.53|79.33|81.48|79.28|81.53|79.33|81.48|79.28|0
1634716360000|2021-10-20 07:52:40|81.43|79.23|81.48|79.28|81.48|79.28|81.43|79.23|0
1634716370000|2021-10-20 07:52:50|81.43|79.23|81.48|79.28|81.48|79.28|81.43|79.23|0
1634716380000|2021-10-20 07:53:00|81.43|79.23|81.43|79.23|81.43|79.23|81.43|79.23|0
1634716390000|2021-10-20 07:53:10|81.38|79.18|81.38|79.18|81.38|79.18|81.38|79.18|0
1634716400000|2021-10-20 07:53:20|81.48|79.28|81.38|79.18|81.48|79.28|81.38|79.18|0
1634716410000|2021-10-20 07:53:30|81.43|79.23|81.38|79.18|81.43|79.23|81.38|79.18|0
1634716420000|2021-10-20 07:53:40|81.41|79.21|81.48|79.28|81.48|79.28|81.41|79.21|0
1634716430000|2021-10-20 07:53:50|81.53|79.33|81.53|79.33|81.53|79.33|81.53|79.33|0
1634716440000|2021-10-20 07:54:00|81.58|79.38|81.58|79.38|81.58|79.38|81.58|79.38|0
1634716450000|2021-10-20 07:54:10|81.53|79.33|81.48|79.28|81.53|79.33|81.48|79.28|0
1634716470000|2021-10-20 07:54:30|81.5|79.3|81.5|79.3|81.53|79.33|81.5|79.3|0
1634716480000|2021-10-20 07:54:40|81.53|79.33|81.58|79.38|81.58|79.38|81.53|79.33|0
1634716490000|2021-10-20 07:54:50|81.55|79.35|81.53|79.33|81.55|79.35|81.53|79.33|0
1634716500000|2021-10-20 07:55:00|81.58|79.38|81.63|79.43|81.63|79.43|81.58|79.38|0
1634716510000|2021-10-20 07:55:10|81.68|79.48|81.8|79.6|81.82|79.62|81.68|79.48|0
1634716520000|2021-10-20 07:55:20|81.77|79.57|81.72|79.52|81.77|79.57|81.72|79.52|0
1634716530000|2021-10-20 07:55:30|81.77|79.57|81.72|79.52|81.82|79.62|81.72|79.52|0
1634716540000|2021-10-20 07:55:40|81.77|79.57|81.72|79.52|81.77|79.57|81.72|79.52|0
1634716550000|2021-10-20 07:55:50|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634716560000|2021-10-20 07:56:00|81.87|79.67|81.87|79.67|81.87|79.67|81.87|79.67|0
1634716570000|2021-10-20 07:56:10|81.92|79.72|81.92|79.72|81.97|79.77|81.92|79.72|0
1634716580000|2021-10-20 07:56:20|81.87|79.67|81.77|79.57|81.87|79.67|81.77|79.57|0
1634716590000|2021-10-20 07:56:30|81.82|79.62|81.77|79.57|81.82|79.62|81.77|79.57|0
1634716620000|2021-10-20 07:57:00|81.82|79.62|81.77|79.57|81.82|79.62|81.77|79.57|0
1634716630000|2021-10-20 07:57:10|81.82|79.62|81.87|79.67|81.87|79.67|81.82|79.62|0
1634716640000|2021-10-20 07:57:20|81.92|79.72|81.97|79.77|81.97|79.77|81.92|79.72|0
1634716650000|2021-10-20 07:57:30|82|79.8|81.87|79.67|82|79.8|81.87|79.67|0
1634716680000|2021-10-20 07:58:00|81.82|79.62|81.87|79.67|81.87|79.67|81.82|79.62|0
1634716690000|2021-10-20 07:58:10|81.92|79.72|81.87|79.67|81.92|79.72|81.87|79.67|0
1634716700000|2021-10-20 07:58:20|81.82|79.62|81.77|79.57|81.82|79.62|81.77|79.57|0
1634716710000|2021-10-20 07:58:30|81.82|79.62|81.77|79.57|81.82|79.62|81.77|79.57|0
1634716720000|2021-10-20 07:58:40|81.72|79.52|81.72|79.52|81.72|79.52|81.72|79.52|0
1634716730000|2021-10-20 07:58:50|81.77|79.57|81.75|79.55|81.77|79.57|81.75|79.55|0
1634716740000|2021-10-20 07:59:00|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634716750000|2021-10-20 07:59:10|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634716760000|2021-10-20 07:59:20|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634716770000|2021-10-20 07:59:30|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634716780000|2021-10-20 07:59:40|81.87|79.67|81.82|79.62|81.87|79.67|81.82|79.62|0
1634716800000|2021-10-20 08:00:00|81.85|79.65|81.87|79.67|81.87|79.67|81.85|79.65|0
1634716820000|2021-10-20 08:00:20|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634716830000|2021-10-20 08:00:30|81.87|79.67|81.87|79.67|81.87|79.67|81.82|79.62|0
1634716840000|2021-10-20 08:00:40|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634716850000|2021-10-20 08:00:50|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634716860000|2021-10-20 08:01:00|81.82|79.62|81.82|79.62|81.87|79.67|81.82|79.62|0
1634716870000|2021-10-20 08:01:10|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634716880000|2021-10-20 08:01:20|81.82|79.62|81.82|79.62|81.82|79.62|81.77|79.57|0
1634716910000|2021-10-20 08:01:50|81.77|79.57|81.72|79.52|81.77|79.57|81.72|79.52|0
1634716920000|2021-10-20 08:02:00|81.77|79.57|81.67|79.47|81.77|79.57|81.67|79.47|0
1634716930000|2021-10-20 08:02:10|81.87|79.67|81.89|79.69|81.89|79.69|81.87|79.67|0
1634716940000|2021-10-20 08:02:20|81.87|79.67|81.87|79.67|81.92|79.72|81.87|79.67|0
1634716950000|2021-10-20 08:02:30|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634716960000|2021-10-20 08:02:40|81.87|79.67|81.82|79.62|81.87|79.67|81.82|79.62|0
1634716970000|2021-10-20 08:02:50|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634716980000|2021-10-20 08:03:00|81.72|79.52|81.72|79.52|81.72|79.52|81.72|79.52|0
1634717000000|2021-10-20 08:03:20|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634717010000|2021-10-20 08:03:30|81.72|79.52|81.72|79.52|81.72|79.52|81.72|79.52|0
1634717030000|2021-10-20 08:03:50|81.77|79.57|81.77|79.57|81.77|79.57|81.72|79.52|0
1634717050000|2021-10-20 08:04:10|81.72|79.52|81.72|79.52|81.72|79.52|81.72|79.52|0
1634717060000|2021-10-20 08:04:20|81.67|79.47|81.67|79.47|81.72|79.52|81.67|79.47|0
1634717070000|2021-10-20 08:04:30|81.65|79.45|81.62|79.42|81.65|79.45|81.62|79.42|0
1634717090000|2021-10-20 08:04:50|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1634717100000|2021-10-20 08:05:00|81.62|79.42|81.62|79.42|81.62|79.42|81.62|79.42|0
1634717110000|2021-10-20 08:05:10|81.67|79.47|81.67|79.47|81.72|79.52|81.67|79.47|0
1634717130000|2021-10-20 08:05:30|81.62|79.42|81.62|79.42|81.62|79.42|81.62|79.42|0
1634717140000|2021-10-20 08:05:40|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1634717150000|2021-10-20 08:05:50|81.62|79.42|81.62|79.42|81.62|79.42|81.62|79.42|0
1634717160000|2021-10-20 08:06:00|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1634717170000|2021-10-20 08:06:10|81.52|79.32|81.52|79.32|81.52|79.32|81.52|79.32|0
1634717190000|2021-10-20 08:06:30|81.57|79.37|81.57|79.37|81.57|79.37|81.52|79.32|0
1634717200000|2021-10-20 08:06:40|81.52|79.32|81.47|79.27|81.52|79.32|81.47|79.27|0
1634717210000|2021-10-20 08:06:50|81.52|79.32|81.52|79.32|81.52|79.32|81.52|79.32|0
1634717230000|2021-10-20 08:07:10|81.57|79.37|81.52|79.32|81.57|79.37|81.52|79.32|0
1634717250000|2021-10-20 08:07:30|81.57|79.37|81.52|79.32|81.57|79.37|81.52|79.32|0
1634717260000|2021-10-20 08:07:40|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1634717280000|2021-10-20 08:08:00|81.52|79.32|81.57|79.37|81.57|79.37|81.52|79.32|0
1634717290000|2021-10-20 08:08:10|81.52|79.32|81.57|79.37|81.57|79.37|81.52|79.32|0
1634717300000|2021-10-20 08:08:20|81.62|79.42|81.62|79.42|81.62|79.42|81.62|79.42|0
1634717330000|2021-10-20 08:08:50|81.67|79.47|81.67|79.47|81.67|79.47|81.67|79.47|0
1634717340000|2021-10-20 08:09:00|81.62|79.42|81.62|79.42|81.67|79.47|81.62|79.42|0
1634717350000|2021-10-20 08:09:10|81.67|79.47|81.67|79.47|81.67|79.47|81.67|79.47|0
1634717360000|2021-10-20 08:09:20|81.72|79.52|81.72|79.52|81.72|79.52|81.72|79.52|0
1634717370000|2021-10-20 08:09:30|81.77|79.57|81.82|79.62|81.82|79.62|81.77|79.57|0
1634717380000|2021-10-20 08:09:40|81.87|79.67|81.82|79.62|81.87|79.67|81.82|79.62|0
1634717390000|2021-10-20 08:09:50|81.77|79.57|81.77|79.57|81.82|79.62|81.77|79.57|0
1634717400000|2021-10-20 08:10:00|81.82|79.62|81.82|79.62|81.82|79.62|81.77|79.57|0
1634717410000|2021-10-20 08:10:10|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634717440000|2021-10-20 08:10:40|81.72|79.52|81.72|79.52|81.77|79.57|81.72|79.52|0
1634717450000|2021-10-20 08:10:50|81.67|79.47|81.72|79.52|81.72|79.52|81.67|79.47|0
1634717460000|2021-10-20 08:11:00|81.69|79.49|81.67|79.47|81.69|79.49|81.67|79.47|0
1634717470000|2021-10-20 08:11:10|81.72|79.52|81.67|79.47|81.72|79.52|81.67|79.47|0
1634717500000|2021-10-20 08:11:40|81.72|79.52|81.77|79.57|81.77|79.57|81.72|79.52|0
1634717510000|2021-10-20 08:11:50|81.67|79.47|81.72|79.52|81.72|79.52|81.67|79.47|0
1634717550000|2021-10-20 08:12:30|81.67|79.47|81.69|79.49|81.69|79.49|81.67|79.47|0
1634717560000|2021-10-20 08:12:40|81.67|79.47|81.67|79.47|81.67|79.47|81.62|79.42|0
1634717570000|2021-10-20 08:12:50|81.62|79.42|81.69|79.49|81.69|79.49|81.62|79.42|0
1634717580000|2021-10-20 08:13:00|81.67|79.47|81.67|79.47|81.67|79.47|81.67|79.47|0
1634717600000|2021-10-20 08:13:20|81.62|79.42|81.62|79.42|81.62|79.42|81.62|79.42|0
1634717610000|2021-10-20 08:13:30|81.67|79.47|81.62|79.42|81.67|79.47|81.62|79.42|0
1634717620000|2021-10-20 08:13:40|81.67|79.47|81.67|79.47|81.67|79.47|81.62|79.42|0
1634717630000|2021-10-20 08:13:50|81.72|79.52|81.67|79.47|81.72|79.52|81.67|79.47|0
1634717650000|2021-10-20 08:14:10|81.62|79.42|81.62|79.42|81.62|79.42|81.62|79.42|0
1634717660000|2021-10-20 08:14:20|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1634717670000|2021-10-20 08:14:30|81.52|79.32|81.52|79.32|81.52|79.32|81.52|79.32|0
1634717680000|2021-10-20 08:14:40|81.5|79.3|81.5|79.3|81.5|79.3|81.5|79.3|0
1634717690000|2021-10-20 08:14:50|81.47|79.27|81.47|79.27|81.47|79.27|81.47|79.27|0
1634717710000|2021-10-20 08:15:10|81.52|79.32|81.52|79.32|81.57|79.37|81.52|79.32|0
1634717720000|2021-10-20 08:15:20|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1634717730000|2021-10-20 08:15:30|81.52|79.32|81.52|79.32|81.54|79.34|81.52|79.32|0
1634717740000|2021-10-20 08:15:40|81.54|79.34|81.67|79.47|81.67|79.47|81.54|79.34|0
1634717770000|2021-10-20 08:16:10|81.64|79.44|81.62|79.42|81.67|79.47|81.62|79.42|0
1634717780000|2021-10-20 08:16:20|81.67|79.47|81.71|79.51|81.71|79.51|81.67|79.47|0
1634717790000|2021-10-20 08:16:30|81.67|79.47|81.69|79.49|81.71|79.51|81.67|79.47|0
1634717800000|2021-10-20 08:16:40|81.71|79.51|81.71|79.51|81.71|79.51|81.71|79.51|0
1634717820000|2021-10-20 08:17:00|81.67|79.47|81.62|79.42|81.67|79.47|81.62|79.42|0
1634717830000|2021-10-20 08:17:10|81.67|79.47|81.67|79.47|81.67|79.47|81.67|79.47|0
1634717840000|2021-10-20 08:17:20|81.71|79.51|81.67|79.47|81.71|79.51|81.67|79.47|0
1634717850000|2021-10-20 08:17:30|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1634717860000|2021-10-20 08:17:40|81.67|79.47|81.67|79.47|81.67|79.47|81.67|79.47|0
1634717870000|2021-10-20 08:17:50|81.62|79.42|81.62|79.42|81.62|79.42|81.62|79.42|0
1634717880000|2021-10-20 08:18:00|81.59|79.39|81.57|79.37|81.59|79.39|81.57|79.37|0
1634717890000|2021-10-20 08:18:10|81.62|79.42|81.62|79.42|81.62|79.42|81.62|79.42|0
1634717900000|2021-10-20 08:18:20|81.66|79.46|81.62|79.42|81.66|79.46|81.62|79.42|0
1634717920000|2021-10-20 08:18:40|81.66|79.46|81.62|79.42|81.66|79.46|81.62|79.42|0
1634717930000|2021-10-20 08:18:50|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1634717940000|2021-10-20 08:19:00|81.52|79.32|81.62|79.42|81.62|79.42|81.52|79.32|0
1634717950000|2021-10-20 08:19:10|81.57|79.37|81.62|79.42|81.62|79.42|81.57|79.37|0
1634717970000|2021-10-20 08:19:30|81.57|79.37|81.52|79.32|81.57|79.37|81.52|79.32|0
1634717980000|2021-10-20 08:19:40|81.47|79.27|81.47|79.27|81.47|79.27|81.47|79.27|0
1634717990000|2021-10-20 08:19:50|81.42|79.22|81.37|79.17|81.42|79.22|81.37|79.17|0
1634718000000|2021-10-20 08:20:00|81.42|79.22|81.37|79.17|81.42|79.22|81.37|79.17|0
1634718010000|2021-10-20 08:20:10|81.42|79.22|81.42|79.22|81.42|79.22|81.42|79.22|0
1634718020000|2021-10-20 08:20:20|81.47|79.27|81.49|79.29|81.49|79.29|81.47|79.27|0
1634718030000|2021-10-20 08:20:30|81.52|79.32|81.59|79.39|81.59|79.39|81.52|79.32|0
1634718040000|2021-10-20 08:20:40|81.57|79.37|81.57|79.37|81.59|79.39|81.57|79.37|0
1634718050000|2021-10-20 08:20:50|81.61|79.41|81.57|79.37|81.61|79.41|81.57|79.37|0
1634718070000|2021-10-20 08:21:10|81.61|79.41|81.61|79.41|81.61|79.41|81.61|79.41|0
1634718080000|2021-10-20 08:21:20|81.57|79.37|81.52|79.32|81.57|79.37|81.52|79.32|0
1634718090000|2021-10-20 08:21:30|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1634718100000|2021-10-20 08:21:40|81.52|79.32|81.57|79.37|81.57|79.37|81.52|79.32|0
1634718110000|2021-10-20 08:21:50|81.56|79.36|81.52|79.32|81.56|79.36|81.52|79.32|0
1634718130000|2021-10-20 08:22:10|81.47|79.27|81.52|79.32|81.52|79.32|81.47|79.27|0
1634718140000|2021-10-20 08:22:20|81.47|79.27|81.52|79.32|81.52|79.32|81.47|79.27|0
1634718150000|2021-10-20 08:22:30|81.56|79.36|81.52|79.32|81.56|79.36|81.52|79.32|0
1634718160000|2021-10-20 08:22:40|81.54|79.34|81.56|79.36|81.56|79.36|81.54|79.34|0
1634718170000|2021-10-20 08:22:50|81.54|79.34|81.56|79.36|81.56|79.36|81.54|79.34|0
1634718180000|2021-10-20 08:23:00|81.61|79.41|81.61|79.41|81.61|79.41|81.59|79.39|0
1634718190000|2021-10-20 08:23:10|81.66|79.46|81.66|79.46|81.66|79.46|81.66|79.46|0
1634718200000|2021-10-20 08:23:20|81.61|79.41|81.61|79.41|81.61|79.41|81.61|79.41|0
1634718210000|2021-10-20 08:23:30|81.66|79.46|81.61|79.41|81.66|79.46|81.61|79.41|0
1634718230000|2021-10-20 08:23:50|81.66|79.46|81.71|79.51|81.71|79.51|81.66|79.46|0
1634718240000|2021-10-20 08:24:00|81.66|79.46|81.66|79.46|81.71|79.51|81.66|79.46|0
1634718260000|2021-10-20 08:24:20|81.64|79.44|81.61|79.41|81.64|79.44|81.56|79.36|0
1634718270000|2021-10-20 08:24:30|81.56|79.36|81.56|79.36|81.56|79.36|81.56|79.36|0
1634718280000|2021-10-20 08:24:40|81.49|79.29|81.49|79.29|81.51|79.31|81.47|79.27|0
1634718290000|2021-10-20 08:24:50|81.47|79.27|81.51|79.31|81.51|79.31|81.47|79.27|0
1634718300000|2021-10-20 08:25:00|81.47|79.27|81.51|79.31|81.51|79.31|81.47|79.27|0
1634718310000|2021-10-20 08:25:10|81.47|79.27|81.47|79.27|81.51|79.31|81.47|79.27|0
1634718320000|2021-10-20 08:25:20|81.49|79.29|81.47|79.27|81.49|79.29|81.47|79.27|0
1634718330000|2021-10-20 08:25:30|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634718340000|2021-10-20 08:25:40|81.49|79.29|81.51|79.31|81.51|79.31|81.47|79.27|0
1634718370000|2021-10-20 08:26:10|81.56|79.36|81.56|79.36|81.56|79.36|81.56|79.36|0
1634718380000|2021-10-20 08:26:20|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634718390000|2021-10-20 08:26:30|81.56|79.36|81.51|79.31|81.56|79.36|81.51|79.31|0
1634718420000|2021-10-20 08:27:00|81.54|79.34|81.56|79.36|81.56|79.36|81.54|79.34|0
1634718430000|2021-10-20 08:27:10|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634718440000|2021-10-20 08:27:20|81.46|79.26|81.56|79.36|81.56|79.36|81.46|79.26|0
1634718450000|2021-10-20 08:27:30|81.51|79.31|81.54|79.34|81.54|79.34|81.51|79.31|0
1634718460000|2021-10-20 08:27:40|81.56|79.36|81.54|79.34|81.56|79.36|81.54|79.34|0
1634718470000|2021-10-20 08:27:50|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634718480000|2021-10-20 08:28:00|81.49|79.29|81.51|79.31|81.51|79.31|81.49|79.29|0
1634718490000|2021-10-20 08:28:10|81.46|79.26|81.44|79.24|81.46|79.26|81.44|79.24|0
1634718500000|2021-10-20 08:28:20|81.41|79.21|81.41|79.21|81.44|79.24|81.41|79.21|0
1634718550000|2021-10-20 08:29:10|81.44|79.24|81.46|79.26|81.49|79.29|81.41|79.21|0
1634718580000|2021-10-20 08:29:40|81.49|79.29|81.56|79.36|81.56|79.36|81.49|79.29|0
1634718600000|2021-10-20 08:30:00|81.61|79.41|81.56|79.36|81.61|79.41|81.56|79.36|0
1634718610000|2021-10-20 08:30:10|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634718630000|2021-10-20 08:30:30|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1634718650000|2021-10-20 08:30:50|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634718660000|2021-10-20 08:31:00|81.56|79.36|81.56|79.36|81.56|79.36|81.56|79.36|0
1634718670000|2021-10-20 08:31:10|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634718680000|2021-10-20 08:31:20|81.54|79.34|81.56|79.36|81.56|79.36|81.54|79.34|0
1634718690000|2021-10-20 08:31:30|81.51|79.31|81.56|79.36|81.56|79.36|81.51|79.31|0
1634718700000|2021-10-20 08:31:40|81.61|79.41|81.56|79.36|81.61|79.41|81.56|79.36|0
1634718710000|2021-10-20 08:31:50|81.61|79.41|81.56|79.36|81.61|79.41|81.56|79.36|0
1634718740000|2021-10-20 08:32:20|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634718760000|2021-10-20 08:32:40|81.49|79.29|81.49|79.29|81.49|79.29|81.49|79.29|0
1634718770000|2021-10-20 08:32:50|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634718780000|2021-10-20 08:33:00|81.56|79.36|81.51|79.31|81.56|79.36|81.51|79.31|0
1634718790000|2021-10-20 08:33:10|81.54|79.34|81.51|79.31|81.56|79.36|81.51|79.31|0
1634718820000|2021-10-20 08:33:40|81.56|79.36|81.56|79.36|81.56|79.36|81.56|79.36|0
1634718830000|2021-10-20 08:33:50|81.54|79.34|81.51|79.31|81.54|79.34|81.51|79.31|0
1634718840000|2021-10-20 08:34:00|81.56|79.36|81.56|79.36|81.56|79.36|81.56|79.36|0
1634718850000|2021-10-20 08:34:10|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634718870000|2021-10-20 08:34:30|81.46|79.26|81.46|79.26|81.51|79.31|81.46|79.26|0
1634718880000|2021-10-20 08:34:40|81.49|79.29|81.51|79.31|81.51|79.31|81.49|79.29|0
1634718890000|2021-10-20 08:34:50|81.46|79.26|81.56|79.36|81.56|79.36|81.46|79.26|0
1634718910000|2021-10-20 08:35:10|81.54|79.34|81.54|79.34|81.54|79.34|81.54|79.34|0
1634718920000|2021-10-20 08:35:20|81.51|79.31|81.51|79.31|81.56|79.36|81.51|79.31|0
1634718930000|2021-10-20 08:35:30|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1634718940000|2021-10-20 08:35:40|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634718950000|2021-10-20 08:35:50|81.46|79.26|81.41|79.21|81.46|79.26|81.41|79.21|0
1634718960000|2021-10-20 08:36:00|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634718980000|2021-10-20 08:36:20|81.39|79.19|81.36|79.16|81.41|79.21|81.36|79.16|0
1634718990000|2021-10-20 08:36:30|81.39|79.19|81.41|79.21|81.41|79.21|81.39|79.19|0
1634719000000|2021-10-20 08:36:40|81.36|79.16|81.36|79.16|81.39|79.19|81.36|79.16|0
1634719010000|2021-10-20 08:36:50|81.41|79.21|81.26|79.06|81.41|79.21|81.26|79.06|0
1634719020000|2021-10-20 08:37:00|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634719030000|2021-10-20 08:37:10|81.26|79.06|81.26|79.06|81.31|79.11|81.26|79.06|0
1634719040000|2021-10-20 08:37:20|81.21|79.01|81.17|78.97|81.21|79.01|81.17|78.97|0
1634719050000|2021-10-20 08:37:30|81.21|79.01|81.17|78.97|81.21|79.01|81.17|78.97|0
1634719060000|2021-10-20 08:37:40|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634719070000|2021-10-20 08:37:50|81.17|78.97|81.12|78.92|81.17|78.97|81.12|78.92|0
1634719080000|2021-10-20 08:38:00|81.17|78.97|81.17|78.97|81.17|78.97|81.12|78.92|0
1634719100000|2021-10-20 08:38:20|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634719110000|2021-10-20 08:38:30|81.17|78.97|81.17|78.97|81.17|78.97|81.17|78.97|0
1634719120000|2021-10-20 08:38:40|81.21|79.01|81.26|79.06|81.26|79.06|81.21|79.01|0
1634719130000|2021-10-20 08:38:50|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634719140000|2021-10-20 08:39:00|81.36|79.16|81.36|79.16|81.36|79.16|81.34|79.14|0
1634719160000|2021-10-20 08:39:20|81.31|79.11|81.31|79.11|81.36|79.16|81.31|79.11|0
1634719180000|2021-10-20 08:39:40|81.36|79.16|81.31|79.11|81.36|79.16|81.31|79.11|0
1634719200000|2021-10-20 08:40:00|81.26|79.06|81.26|79.06|81.29|79.09|81.26|79.06|0
1634719210000|2021-10-20 08:40:10|81.29|79.09|81.26|79.06|81.29|79.09|81.26|79.06|0
1634719220000|2021-10-20 08:40:20|81.31|79.11|81.31|79.11|81.31|79.11|81.26|79.06|0
1634719230000|2021-10-20 08:40:30|81.26|79.06|81.31|79.11|81.31|79.11|81.26|79.06|0
1634719250000|2021-10-20 08:40:50|81.34|79.14|81.34|79.14|81.36|79.16|81.34|79.14|0
1634719260000|2021-10-20 08:41:00|81.31|79.11|81.41|79.21|81.41|79.21|81.31|79.11|0
1634719280000|2021-10-20 08:41:20|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634719290000|2021-10-20 08:41:30|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1634719310000|2021-10-20 08:41:50|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1634719320000|2021-10-20 08:42:00|81.51|79.31|81.46|79.26|81.51|79.31|81.46|79.26|0
1634719330000|2021-10-20 08:42:10|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1634719350000|2021-10-20 08:42:30|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1634719400000|2021-10-20 08:43:20|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1634719420000|2021-10-20 08:43:40|81.43|79.23|81.46|79.26|81.46|79.26|81.43|79.23|0
1634719430000|2021-10-20 08:43:50|81.41|79.21|81.41|79.21|81.46|79.26|81.41|79.21|0
1634719440000|2021-10-20 08:44:00|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634719460000|2021-10-20 08:44:20|81.41|79.21|81.41|79.21|81.41|79.21|81.36|79.16|0
1634719490000|2021-10-20 08:44:50|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634719500000|2021-10-20 08:45:00|81.41|79.21|81.36|79.16|81.41|79.21|81.36|79.16|0
1634719510000|2021-10-20 08:45:10|81.41|79.21|81.36|79.16|81.41|79.21|81.36|79.16|0
1634719520000|2021-10-20 08:45:20|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634719570000|2021-10-20 08:46:10|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634719580000|2021-10-20 08:46:20|81.31|79.11|81.26|79.06|81.31|79.11|81.26|79.06|0
1634719610000|2021-10-20 08:46:50|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634719620000|2021-10-20 08:47:00|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634719630000|2021-10-20 08:47:10|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634719670000|2021-10-20 08:47:50|81.16|78.96|81.06|78.86|81.16|78.96|81.06|78.86|0
1634719690000|2021-10-20 08:48:10|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634719720000|2021-10-20 08:48:40|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634719730000|2021-10-20 08:48:50|81.21|79.01|81.16|78.96|81.21|79.01|81.16|78.96|0
1634719780000|2021-10-20 08:49:40|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634719790000|2021-10-20 08:49:50|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634719800000|2021-10-20 08:50:00|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634719840000|2021-10-20 08:50:40|81.09|78.89|81.06|78.86|81.09|78.89|81.06|78.86|0
1634719910000|2021-10-20 08:51:50|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634719930000|2021-10-20 08:52:10|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634719950000|2021-10-20 08:52:30|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634719960000|2021-10-20 08:52:40|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634719970000|2021-10-20 08:52:50|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634719980000|2021-10-20 08:53:00|81.14|78.94|81.11|78.91|81.14|78.94|81.11|78.91|0
1634719990000|2021-10-20 08:53:10|81.16|78.96|81.11|78.91|81.16|78.96|81.11|78.91|0
1634720000000|2021-10-20 08:53:20|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634720040000|2021-10-20 08:54:00|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634720060000|2021-10-20 08:54:20|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634720080000|2021-10-20 08:54:40|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634720100000|2021-10-20 08:55:00|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634720120000|2021-10-20 08:55:20|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634720160000|2021-10-20 08:56:00|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634720190000|2021-10-20 08:56:30|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634720210000|2021-10-20 08:56:50|81.13|78.93|81.16|78.96|81.16|78.96|81.13|78.93|0
1634720220000|2021-10-20 08:57:00|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634720240000|2021-10-20 08:57:20|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634720260000|2021-10-20 08:57:40|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634720280000|2021-10-20 08:58:00|81.18|78.98|81.16|78.96|81.18|78.98|81.16|78.96|0
1634720290000|2021-10-20 08:58:10|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634720310000|2021-10-20 08:58:30|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1634720320000|2021-10-20 08:58:40|81.3|79.1|81.28|79.08|81.3|79.1|81.28|79.08|0
1634720330000|2021-10-20 08:58:50|81.3|79.1|81.25|79.05|81.3|79.1|81.25|79.05|0
1634720360000|2021-10-20 08:59:20|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634720370000|2021-10-20 08:59:30|81.25|79.05|81.21|79.01|81.25|79.05|81.21|79.01|0
1634720380000|2021-10-20 08:59:40|81.2|79|81.2|79|81.2|79|81.2|79|0
1634720400000|2021-10-20 09:00:00|81.25|79.05|81.2|79|81.25|79.05|81.2|79|0
1634720410000|2021-10-20 09:00:10|81.25|79.05|81.3|79.1|81.3|79.1|81.25|79.05|0
1634720430000|2021-10-20 09:00:30|81.25|79.05|81.25|79.05|81.28|79.08|81.25|79.05|0
1634720440000|2021-10-20 09:00:40|81.3|79.1|81.25|79.05|81.3|79.1|81.25|79.05|0
1634720470000|2021-10-20 09:01:10|81.28|79.08|81.3|79.1|81.3|79.1|81.28|79.08|0
1634720480000|2021-10-20 09:01:20|81.28|79.08|81.25|79.05|81.28|79.08|81.25|79.05|0
1634720530000|2021-10-20 09:02:10|81.3|79.1|81.3|79.1|81.3|79.1|81.3|79.1|0
1634720540000|2021-10-20 09:02:20|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1634720590000|2021-10-20 09:03:10|81.2|79|81.2|79|81.2|79|81.2|79|0
1634720610000|2021-10-20 09:03:30|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634720630000|2021-10-20 09:03:50|81.2|79|81.2|79|81.2|79|81.2|79|0
1634720640000|2021-10-20 09:04:00|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1634720650000|2021-10-20 09:04:10|81.2|79|81.23|79.03|81.23|79.03|81.2|79|0
1634720660000|2021-10-20 09:04:20|81.2|79|81.2|79|81.25|79.05|81.2|79|0
1634720670000|2021-10-20 09:04:30|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1634720680000|2021-10-20 09:04:40|81.3|79.1|81.3|79.1|81.3|79.1|81.3|79.1|0
1634720690000|2021-10-20 09:04:50|81.25|79.05|81.2|79|81.25|79.05|81.2|79|0
1634720700000|2021-10-20 09:05:00|81.25|79.05|81.25|79.05|81.25|79.05|81.2|79|0
1634720720000|2021-10-20 09:05:20|81.2|79|81.2|79|81.2|79|81.2|79|0
1634720730000|2021-10-20 09:05:30|81.23|79.03|81.2|79|81.23|79.03|81.2|79|0
1634720770000|2021-10-20 09:06:10|81.23|79.03|81.25|79.05|81.25|79.05|81.23|79.03|0
1634720780000|2021-10-20 09:06:20|81.2|79|81.15|78.95|81.2|79|81.15|78.95|0
1634720800000|2021-10-20 09:06:40|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634720820000|2021-10-20 09:07:00|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634720830000|2021-10-20 09:07:10|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634720850000|2021-10-20 09:07:30|81.08|78.88|81.1|78.9|81.1|78.9|81.08|78.88|0
1634720860000|2021-10-20 09:07:40|81.05|78.85|81.01|78.81|81.05|78.85|81.01|78.81|0
1634720870000|2021-10-20 09:07:50|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634720880000|2021-10-20 09:08:00|81.01|78.81|81.05|78.85|81.05|78.85|81.01|78.81|0
1634720900000|2021-10-20 09:08:20|81.1|78.9|81.1|78.9|81.1|78.9|81.05|78.85|0
1634720930000|2021-10-20 09:08:50|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634720940000|2021-10-20 09:09:00|81.1|78.9|81.05|78.85|81.1|78.9|81.05|78.85|0
1634720970000|2021-10-20 09:09:30|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634720980000|2021-10-20 09:09:40|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634720990000|2021-10-20 09:09:50|81|78.8|81.05|78.85|81.05|78.85|81|78.8|0
1634721010000|2021-10-20 09:10:10|81|78.8|81|78.8|81|78.8|81|78.8|0
1634721020000|2021-10-20 09:10:20|81.03|78.83|81.05|78.85|81.05|78.85|81|78.8|0
1634721060000|2021-10-20 09:11:00|81|78.8|81.05|78.85|81.05|78.85|81|78.8|0
1634721120000|2021-10-20 09:12:00|81.08|78.88|81.1|78.9|81.1|78.9|81.08|78.88|0
1634721140000|2021-10-20 09:12:20|81.15|78.95|81.15|78.95|81.2|79|81.15|78.95|0
1634721150000|2021-10-20 09:12:30|81.2|79|81.2|79|81.2|79|81.2|79|0
1634721170000|2021-10-20 09:12:50|81.18|78.98|81.18|78.98|81.18|78.98|81.18|78.98|0
1634721180000|2021-10-20 09:13:00|81.15|78.95|81.25|79.05|81.25|79.05|81.15|78.95|0
1634721190000|2021-10-20 09:13:10|81.27|79.07|81.27|79.07|81.27|79.07|81.25|79.05|0
1634721200000|2021-10-20 09:13:20|81.3|79.1|81.25|79.05|81.3|79.1|81.25|79.05|0
1634721220000|2021-10-20 09:13:40|81.2|79|81.2|79|81.2|79|81.2|79|0
1634721230000|2021-10-20 09:13:50|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1634721250000|2021-10-20 09:14:10|81.3|79.1|81.3|79.1|81.3|79.1|81.3|79.1|0
1634721280000|2021-10-20 09:14:40|81.32|79.12|81.35|79.15|81.35|79.15|81.32|79.12|0
1634721290000|2021-10-20 09:14:50|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1634721300000|2021-10-20 09:15:00|81.44|79.24|81.39|79.19|81.44|79.24|81.39|79.19|0
1634721310000|2021-10-20 09:15:10|81.42|79.22|81.42|79.22|81.42|79.22|81.39|79.19|0
1634721320000|2021-10-20 09:15:20|81.44|79.24|81.39|79.19|81.44|79.24|81.39|79.19|0
1634721340000|2021-10-20 09:15:40|81.44|79.24|81.44|79.24|81.44|79.24|81.44|79.24|0
1634721360000|2021-10-20 09:16:00|81.49|79.29|81.44|79.24|81.49|79.29|81.44|79.24|0
1634721420000|2021-10-20 09:17:00|81.34|79.14|81.34|79.14|81.34|79.14|81.3|79.1|0
1634721430000|2021-10-20 09:17:10|81.32|79.12|81.34|79.14|81.34|79.14|81.32|79.12|0
1634721440000|2021-10-20 09:17:20|81.3|79.1|81.34|79.14|81.34|79.14|81.3|79.1|0
1634721460000|2021-10-20 09:17:40|81.39|79.19|81.34|79.14|81.39|79.19|81.34|79.14|0
1634721520000|2021-10-20 09:18:40|81.29|79.09|81.29|79.09|81.29|79.09|81.29|79.09|0
1634721530000|2021-10-20 09:18:50|81.34|79.14|81.34|79.14|81.34|79.14|81.34|79.14|0
1634721540000|2021-10-20 09:19:00|81.29|79.09|81.29|79.09|81.29|79.09|81.29|79.09|0
1634721550000|2021-10-20 09:19:10|81.34|79.14|81.29|79.09|81.34|79.14|81.29|79.09|0
1634721560000|2021-10-20 09:19:20|81.32|79.12|81.32|79.12|81.32|79.12|81.32|79.12|0
1634721570000|2021-10-20 09:19:30|81.34|79.14|81.34|79.14|81.34|79.14|81.34|79.14|0
1634721600000|2021-10-20 09:20:00|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1634721610000|2021-10-20 09:20:10|81.44|79.24|81.44|79.24|81.44|79.24|81.44|79.24|0
1634721640000|2021-10-20 09:20:40|81.49|79.29|81.59|79.39|81.59|79.39|81.49|79.29|0
1634721660000|2021-10-20 09:21:00|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1634721670000|2021-10-20 09:21:10|81.59|79.39|81.59|79.39|81.59|79.39|81.59|79.39|0
1634721680000|2021-10-20 09:21:20|81.64|79.44|81.59|79.39|81.64|79.44|81.59|79.39|0
1634721690000|2021-10-20 09:21:30|81.64|79.44|81.61|79.41|81.64|79.44|81.61|79.41|0
1634721700000|2021-10-20 09:21:40|81.59|79.39|81.59|79.39|81.59|79.39|81.59|79.39|0
1634721710000|2021-10-20 09:21:50|81.54|79.34|81.59|79.39|81.59|79.39|81.54|79.34|0
1634721720000|2021-10-20 09:22:00|81.54|79.34|81.54|79.34|81.54|79.34|81.54|79.34|0
1634721740000|2021-10-20 09:22:20|81.59|79.39|81.59|79.39|81.59|79.39|81.54|79.34|0
1634721750000|2021-10-20 09:22:30|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1634721760000|2021-10-20 09:22:40|81.59|79.39|81.59|79.39|81.59|79.39|81.59|79.39|0
1634721770000|2021-10-20 09:22:50|81.54|79.34|81.54|79.34|81.56|79.36|81.54|79.34|0
1634721780000|2021-10-20 09:23:00|81.49|79.29|81.49|79.29|81.49|79.29|81.49|79.29|0
1634721790000|2021-10-20 09:23:10|81.44|79.24|81.44|79.24|81.44|79.24|81.44|79.24|0
1634721800000|2021-10-20 09:23:20|81.47|79.27|81.49|79.29|81.49|79.29|81.47|79.27|0
1634721810000|2021-10-20 09:23:30|81.54|79.34|81.49|79.29|81.54|79.34|81.49|79.29|0
1634721840000|2021-10-20 09:24:00|81.44|79.24|81.44|79.24|81.44|79.24|81.44|79.24|0
1634721850000|2021-10-20 09:24:10|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1634721860000|2021-10-20 09:24:20|81.44|79.24|81.44|79.24|81.44|79.24|81.44|79.24|0
1634721870000|2021-10-20 09:24:30|81.49|79.29|81.49|79.29|81.49|79.29|81.49|79.29|0
1634721890000|2021-10-20 09:24:50|81.44|79.24|81.44|79.24|81.44|79.24|81.44|79.24|0
1634721900000|2021-10-20 09:25:00|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1634721930000|2021-10-20 09:25:30|81.44|79.24|81.44|79.24|81.44|79.24|81.44|79.24|0
1634721940000|2021-10-20 09:25:40|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1634721960000|2021-10-20 09:26:00|81.34|79.14|81.37|79.17|81.39|79.19|81.34|79.14|0
1634721970000|2021-10-20 09:26:10|81.34|79.14|81.39|79.19|81.39|79.19|81.34|79.14|0
1634722000000|2021-10-20 09:26:40|81.34|79.14|81.29|79.09|81.34|79.14|81.29|79.09|0
1634722030000|2021-10-20 09:27:10|81.34|79.14|81.29|79.09|81.34|79.14|81.29|79.09|0
1634722040000|2021-10-20 09:27:20|81.24|79.04|81.19|78.99|81.24|79.04|81.19|78.99|0
1634722050000|2021-10-20 09:27:30|81.24|79.04|81.19|78.99|81.24|79.04|81.19|78.99|0
1634722070000|2021-10-20 09:27:50|81.14|78.94|81.14|78.94|81.14|78.94|81.14|78.94|0
1634722090000|2021-10-20 09:28:10|81.09|78.89|81.05|78.85|81.09|78.89|81.05|78.85|0
1634722110000|2021-10-20 09:28:30|81.09|78.89|81.09|78.89|81.09|78.89|81.09|78.89|0
1634722120000|2021-10-20 09:28:40|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634722170000|2021-10-20 09:29:30|81.09|78.89|81.05|78.85|81.09|78.89|81.05|78.85|0
1634722180000|2021-10-20 09:29:40|81.02|78.82|81|78.8|81.02|78.82|81|78.8|0
1634722190000|2021-10-20 09:29:50|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1634722200000|2021-10-20 09:30:00|80.9|78.7|80.85|78.65|80.9|78.7|80.85|78.65|0
1634722220000|2021-10-20 09:30:20|80.8|78.6|80.75|78.55|80.8|78.6|80.75|78.55|0
1634722230000|2021-10-20 09:30:30|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1634722240000|2021-10-20 09:30:40|80.85|78.65|80.85|78.65|80.85|78.65|80.85|78.65|0
1634722250000|2021-10-20 09:30:50|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1634722260000|2021-10-20 09:31:00|80.85|78.65|80.8|78.6|80.85|78.65|80.8|78.6|0
1634722280000|2021-10-20 09:31:20|80.85|78.65|80.85|78.65|80.85|78.65|80.85|78.65|0
1634722290000|2021-10-20 09:31:30|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634722300000|2021-10-20 09:31:40|80.87|78.67|80.85|78.65|80.87|78.67|80.85|78.65|0
1634722310000|2021-10-20 09:31:50|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1634722320000|2021-10-20 09:32:00|80.85|78.65|80.85|78.65|80.85|78.65|80.85|78.65|0
1634722330000|2021-10-20 09:32:10|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634722360000|2021-10-20 09:32:40|80.92|78.72|80.95|78.75|80.95|78.75|80.9|78.7|0
1634722370000|2021-10-20 09:32:50|80.99|78.79|80.99|78.79|80.99|78.79|80.99|78.79|0
1634722380000|2021-10-20 09:33:00|81.04|78.84|80.99|78.79|81.04|78.84|80.99|78.79|0
1634722390000|2021-10-20 09:33:10|81.04|78.84|81.09|78.89|81.09|78.89|81.04|78.84|0
1634722400000|2021-10-20 09:33:20|81.07|78.87|81.04|78.84|81.09|78.89|81.04|78.84|0
1634722410000|2021-10-20 09:33:30|81.09|78.89|81.12|78.92|81.12|78.92|81.09|78.89|0
1634722420000|2021-10-20 09:33:40|81.14|78.94|81.14|78.94|81.14|78.94|81.14|78.94|0
1634722430000|2021-10-20 09:33:50|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634722440000|2021-10-20 09:34:00|81.24|79.04|81.29|79.09|81.29|79.09|81.24|79.04|0
1634722460000|2021-10-20 09:34:20|81.31|79.11|81.24|79.04|81.31|79.11|81.24|79.04|0
1634722470000|2021-10-20 09:34:30|81.29|79.09|81.29|79.09|81.29|79.09|81.29|79.09|0
1634722480000|2021-10-20 09:34:40|81.26|79.06|81.24|79.04|81.26|79.06|81.24|79.04|0
1634722500000|2021-10-20 09:35:00|81.29|79.09|81.24|79.04|81.29|79.09|81.24|79.04|0
1634722510000|2021-10-20 09:35:10|81.19|78.99|81.24|79.04|81.24|79.04|81.19|78.99|0
1634722520000|2021-10-20 09:35:20|81.19|78.99|81.24|79.04|81.24|79.04|81.19|78.99|0
1634722530000|2021-10-20 09:35:30|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634722540000|2021-10-20 09:35:40|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1634722550000|2021-10-20 09:35:50|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634722570000|2021-10-20 09:36:10|81.14|78.94|81.14|78.94|81.14|78.94|81.14|78.94|0
1634722580000|2021-10-20 09:36:20|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634722600000|2021-10-20 09:36:40|81.24|79.04|81.19|78.99|81.24|79.04|81.19|78.99|0
1634722610000|2021-10-20 09:36:50|81.14|78.94|81.14|78.94|81.14|78.94|81.14|78.94|0
1634722640000|2021-10-20 09:37:20|81.09|78.89|81.04|78.84|81.09|78.89|81.04|78.84|0
1634722650000|2021-10-20 09:37:30|81.09|78.89|81.09|78.89|81.09|78.89|81.09|78.89|0
1634722680000|2021-10-20 09:38:00|81.14|78.94|81.14|78.94|81.14|78.94|81.14|78.94|0
1634722760000|2021-10-20 09:39:20|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634722770000|2021-10-20 09:39:30|81.14|78.94|81.14|78.94|81.14|78.94|81.14|78.94|0
1634722800000|2021-10-20 09:40:00|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634722810000|2021-10-20 09:40:10|81.14|78.94|81.14|78.94|81.19|78.99|81.14|78.94|0
1634722820000|2021-10-20 09:40:20|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634722860000|2021-10-20 09:41:00|81.14|78.94|81.19|78.99|81.19|78.99|81.14|78.94|0
1634722870000|2021-10-20 09:41:10|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1634722910000|2021-10-20 09:41:50|81.26|79.06|81.28|79.08|81.28|79.08|81.26|79.06|0
1634722920000|2021-10-20 09:42:00|81.33|79.13|81.31|79.11|81.33|79.13|81.28|79.08|0
1634722930000|2021-10-20 09:42:10|81.33|79.13|81.33|79.13|81.33|79.13|81.28|79.08|0
1634722970000|2021-10-20 09:42:50|81.38|79.18|81.28|79.08|81.38|79.18|81.28|79.08|0
1634722980000|2021-10-20 09:43:00|81.31|79.11|81.28|79.08|81.33|79.13|81.28|79.08|0
1634722990000|2021-10-20 09:43:10|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634723000000|2021-10-20 09:43:20|81.36|79.16|81.38|79.18|81.38|79.18|81.36|79.16|0
1634723010000|2021-10-20 09:43:30|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634723020000|2021-10-20 09:43:40|81.38|79.18|81.33|79.13|81.38|79.18|81.33|79.13|0
1634723030000|2021-10-20 09:43:50|81.31|79.11|81.43|79.23|81.43|79.23|81.31|79.11|0
1634723040000|2021-10-20 09:44:00|81.38|79.18|81.38|79.18|81.38|79.18|81.38|79.18|0
1634723050000|2021-10-20 09:44:10|81.43|79.23|81.43|79.23|81.43|79.23|81.43|79.23|0
1634723070000|2021-10-20 09:44:30|81.38|79.18|81.43|79.23|81.43|79.23|81.38|79.18|0
1634723080000|2021-10-20 09:44:40|81.38|79.18|81.38|79.18|81.38|79.18|81.38|79.18|0
1634723100000|2021-10-20 09:45:00|81.43|79.23|81.43|79.23|81.43|79.23|81.43|79.23|0
1634723150000|2021-10-20 09:45:50|81.38|79.18|81.38|79.18|81.38|79.18|81.38|79.18|0
1634723190000|2021-10-20 09:46:30|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634723200000|2021-10-20 09:46:40|81.28|79.08|81.31|79.11|81.31|79.11|81.28|79.08|0
1634723210000|2021-10-20 09:46:50|81.28|79.08|81.23|79.03|81.28|79.08|81.23|79.03|0
1634723220000|2021-10-20 09:47:00|81.28|79.08|81.23|79.03|81.28|79.08|81.23|79.03|0
1634723230000|2021-10-20 09:47:10|81.28|79.08|81.28|79.08|81.28|79.08|81.28|79.08|0
1634723260000|2021-10-20 09:47:40|81.23|79.03|81.23|79.03|81.23|79.03|81.23|79.03|0
1634723270000|2021-10-20 09:47:50|81.28|79.08|81.23|79.03|81.28|79.08|81.23|79.03|0
1634723290000|2021-10-20 09:48:10|81.21|79.01|81.18|78.98|81.21|79.01|81.18|78.98|0
1634723300000|2021-10-20 09:48:20|81.23|79.03|81.18|78.98|81.23|79.03|81.18|78.98|0
1634723310000|2021-10-20 09:48:30|81.23|79.03|81.23|79.03|81.23|79.03|81.23|79.03|0
1634723350000|2021-10-20 09:49:10|81.18|78.98|81.18|78.98|81.18|78.98|81.18|78.98|0
1634723360000|2021-10-20 09:49:20|81.23|79.03|81.23|79.03|81.23|79.03|81.23|79.03|0
1634723370000|2021-10-20 09:49:30|81.18|78.98|81.18|78.98|81.18|78.98|81.18|78.98|0
1634723410000|2021-10-20 09:50:10|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1634723440000|2021-10-20 09:50:40|81.18|78.98|81.18|78.98|81.18|78.98|81.18|78.98|0
1634723460000|2021-10-20 09:51:00|81.23|79.03|81.18|78.98|81.23|79.03|81.18|78.98|0
1634723470000|2021-10-20 09:51:10|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1634723490000|2021-10-20 09:51:30|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634723500000|2021-10-20 09:51:40|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1634723540000|2021-10-20 09:52:20|81.18|78.98|81.13|78.93|81.18|78.98|81.13|78.93|0
1634723550000|2021-10-20 09:52:30|81.18|78.98|81.18|78.98|81.18|78.98|81.18|78.98|0
1634723560000|2021-10-20 09:52:40|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1634723580000|2021-10-20 09:53:00|81.08|78.88|81.08|78.88|81.08|78.88|81.08|78.88|0
1634723590000|2021-10-20 09:53:10|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1634723600000|2021-10-20 09:53:20|81.08|78.88|81.08|78.88|81.08|78.88|81.08|78.88|0
1634723610000|2021-10-20 09:53:30|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1634723620000|2021-10-20 09:53:40|81.08|78.88|81.08|78.88|81.08|78.88|81.08|78.88|0
1634723630000|2021-10-20 09:53:50|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1634723670000|2021-10-20 09:54:30|80.99|78.79|80.99|78.79|80.99|78.79|80.99|78.79|0
1634723680000|2021-10-20 09:54:40|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1634723690000|2021-10-20 09:54:50|81.08|78.88|81.08|78.88|81.08|78.88|81.08|78.88|0
1634723730000|2021-10-20 09:55:30|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1634723740000|2021-10-20 09:55:40|81.08|78.88|81.08|78.88|81.08|78.88|81.08|78.88|0
1634723750000|2021-10-20 09:55:50|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1634723760000|2021-10-20 09:56:00|80.98|78.78|80.98|78.78|80.98|78.78|80.98|78.78|0
1634723810000|2021-10-20 09:56:50|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1634723830000|2021-10-20 09:57:10|80.98|78.78|80.98|78.78|80.98|78.78|80.98|78.78|0
1634723850000|2021-10-20 09:57:30|80.94|78.74|80.98|78.78|80.98|78.78|80.94|78.74|0
1634723860000|2021-10-20 09:57:40|80.93|78.73|80.98|78.78|80.98|78.78|80.93|78.73|0
1634723870000|2021-10-20 09:57:50|80.93|78.73|80.98|78.78|80.98|78.78|80.93|78.73|0
1634723930000|2021-10-20 09:58:50|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1634723940000|2021-10-20 09:59:00|81.08|78.88|81.13|78.93|81.13|78.93|81.08|78.88|0
1634723950000|2021-10-20 09:59:10|81.18|78.98|81.18|78.98|81.18|78.98|81.18|78.98|0
1634723960000|2021-10-20 09:59:20|81.13|78.93|81.18|78.98|81.18|78.98|81.13|78.93|0
1634723970000|2021-10-20 09:59:30|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1634724000000|2021-10-20 10:00:00|81.08|78.88|81.03|78.83|81.08|78.88|81.03|78.83|0
1634724010000|2021-10-20 10:00:10|81.08|78.88|81.08|78.88|81.08|78.88|81.08|78.88|0
1634724030000|2021-10-20 10:00:30|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1634724040000|2021-10-20 10:00:40|81.08|78.88|81.08|78.88|81.08|78.88|81.08|78.88|0
1634724060000|2021-10-20 10:01:00|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1634724070000|2021-10-20 10:01:10|81.15|78.95|81.15|78.95|81.18|78.98|81.15|78.95|0
1634724080000|2021-10-20 10:01:20|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1634724090000|2021-10-20 10:01:30|81.18|78.98|81.13|78.93|81.18|78.98|81.13|78.93|0
1634724100000|2021-10-20 10:01:40|81.15|78.95|81.18|78.98|81.18|78.98|81.15|78.95|0
1634724160000|2021-10-20 10:02:40|81.23|79.03|81.18|78.98|81.23|79.03|81.18|78.98|0
1634724170000|2021-10-20 10:02:50|81.23|79.03|81.23|79.03|81.23|79.03|81.23|79.03|0
1634724180000|2021-10-20 10:03:00|81.2|79|81.18|78.98|81.2|79|81.18|78.98|0
1634724190000|2021-10-20 10:03:10|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1634724200000|2021-10-20 10:03:20|81.15|78.95|81.13|78.93|81.15|78.95|81.13|78.93|0
1634724220000|2021-10-20 10:03:40|81.18|78.98|81.18|78.98|81.18|78.98|81.18|78.98|0
1634724250000|2021-10-20 10:04:10|81.13|78.93|81.13|78.93|81.18|78.98|81.13|78.93|0
1634724260000|2021-10-20 10:04:20|81.15|78.95|81.18|78.98|81.18|78.98|81.15|78.95|0
1634724280000|2021-10-20 10:04:40|81.13|78.93|81.18|78.98|81.18|78.98|81.13|78.93|0
1634724290000|2021-10-20 10:04:50|81.13|78.93|81.18|78.98|81.18|78.98|81.13|78.93|0
1634724320000|2021-10-20 10:05:20|81.23|79.03|81.13|78.93|81.23|79.03|81.13|78.93|0
1634724360000|2021-10-20 10:06:00|81.08|78.88|81.08|78.88|81.08|78.88|81.05|78.85|0
1634724370000|2021-10-20 10:06:10|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1634724380000|2021-10-20 10:06:20|80.98|78.78|80.98|78.78|80.98|78.78|80.98|78.78|0
1634724390000|2021-10-20 10:06:30|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1634724400000|2021-10-20 10:06:40|81.08|78.88|81.13|78.93|81.13|78.93|81.08|78.88|0
1634724410000|2021-10-20 10:06:50|81.18|78.98|81.18|78.98|81.18|78.98|81.18|78.98|0
1634724420000|2021-10-20 10:07:00|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1634724430000|2021-10-20 10:07:10|81.08|78.88|81.08|78.88|81.08|78.88|81.08|78.88|0
1634724450000|2021-10-20 10:07:30|81.13|78.93|81.13|78.93|81.13|78.93|81.13|78.93|0
1634724530000|2021-10-20 10:08:50|81.08|78.88|81.13|78.93|81.13|78.93|81.08|78.88|0
1634724540000|2021-10-20 10:09:00|81.08|78.88|81.13|78.93|81.13|78.93|81.08|78.88|0
1634724550000|2021-10-20 10:09:10|81.08|78.88|81.1|78.9|81.1|78.9|81.08|78.88|0
1634724560000|2021-10-20 10:09:20|81.13|78.93|81.08|78.88|81.13|78.93|81.08|78.88|0
1634724570000|2021-10-20 10:09:30|81.03|78.83|81.08|78.88|81.08|78.88|81.03|78.83|0
1634724590000|2021-10-20 10:09:50|81.03|78.83|80.98|78.78|81.03|78.83|80.98|78.78|0
1634724610000|2021-10-20 10:10:10|80.93|78.73|80.93|78.73|80.93|78.73|80.93|78.73|0
1634724620000|2021-10-20 10:10:20|80.88|78.68|80.93|78.73|80.93|78.73|80.83|78.63|0
1634724630000|2021-10-20 10:10:30|80.98|78.78|81.03|78.83|81.03|78.83|80.98|78.78|0
1634724640000|2021-10-20 10:10:40|81.08|78.88|81.12|78.92|81.12|78.92|81.08|78.88|0
1634724650000|2021-10-20 10:10:50|81.08|78.88|81.1|78.9|81.1|78.9|81.08|78.88|0
1634724660000|2021-10-20 10:11:00|81.08|78.88|81.03|78.83|81.08|78.88|81.03|78.83|0
1634724670000|2021-10-20 10:11:10|81.08|78.88|81.03|78.83|81.08|78.88|81.03|78.83|0
1634724690000|2021-10-20 10:11:30|80.98|78.78|81.03|78.83|81.03|78.83|80.98|78.78|0
1634724700000|2021-10-20 10:11:40|80.98|78.78|81.03|78.83|81.03|78.83|80.98|78.78|0
1634724710000|2021-10-20 10:11:50|81.12|78.92|81.08|78.88|81.12|78.92|81.08|78.88|0
1634724730000|2021-10-20 10:12:10|81.12|78.92|81.12|78.92|81.12|78.92|81.12|78.92|0
1634724760000|2021-10-20 10:12:40|81.22|79.02|81.32|79.12|81.32|79.12|81.22|79.02|0
1634724830000|2021-10-20 10:13:50|81.27|79.07|81.27|79.07|81.27|79.07|81.27|79.07|0
1634724840000|2021-10-20 10:14:00|81.32|79.12|81.27|79.07|81.32|79.12|81.27|79.07|0
1634724860000|2021-10-20 10:14:20|81.32|79.12|81.32|79.12|81.32|79.12|81.32|79.12|0
1634724890000|2021-10-20 10:14:50|81.27|79.07|81.27|79.07|81.27|79.07|81.27|79.07|0
1634724900000|2021-10-20 10:15:00|81.22|79.02|81.27|79.07|81.27|79.07|81.22|79.02|0
1634724910000|2021-10-20 10:15:10|81.22|79.02|81.22|79.02|81.22|79.02|81.2|79|0
1634724930000|2021-10-20 10:15:30|81.2|79|81.2|79|81.2|79|81.2|79|0
1634724940000|2021-10-20 10:15:40|81.22|79.02|81.22|79.02|81.25|79.05|81.17|78.97|0
1634725020000|2021-10-20 10:17:00|81.27|79.07|81.27|79.07|81.27|79.07|81.27|79.07|0
1634725030000|2021-10-20 10:17:10|81.22|79.02|81.22|79.02|81.22|79.02|81.22|79.02|0
1634725050000|2021-10-20 10:17:30|81.17|78.97|81.17|78.97|81.17|78.97|81.17|78.97|0
1634725090000|2021-10-20 10:18:10|81.12|78.92|81.17|78.97|81.17|78.97|81.12|78.92|0
1634725100000|2021-10-20 10:18:20|81.12|78.92|81.12|78.92|81.12|78.92|81.12|78.92|0
1634725110000|2021-10-20 10:18:30|81.17|78.97|81.17|78.97|81.17|78.97|81.17|78.97|0
1634725140000|2021-10-20 10:19:00|81.22|79.02|81.27|79.07|81.27|79.07|81.22|79.02|0
1634725160000|2021-10-20 10:19:20|81.22|79.02|81.27|79.07|81.27|79.07|81.22|79.02|0
1634725170000|2021-10-20 10:19:30|81.22|79.02|81.22|79.02|81.22|79.02|81.22|79.02|0
1634725190000|2021-10-20 10:19:50|81.27|79.07|81.27|79.07|81.27|79.07|81.27|79.07|0
1634725200000|2021-10-20 10:20:00|81.22|79.02|81.22|79.02|81.22|79.02|81.22|79.02|0
1634725220000|2021-10-20 10:20:20|81.27|79.07|81.32|79.12|81.32|79.12|81.27|79.07|0
1634725230000|2021-10-20 10:20:30|81.41|79.21|81.37|79.17|81.41|79.21|81.37|79.17|0
1634725250000|2021-10-20 10:20:50|81.41|79.21|81.37|79.17|81.41|79.21|81.37|79.17|0
1634725270000|2021-10-20 10:21:10|81.41|79.21|81.37|79.17|81.41|79.21|81.37|79.17|0
1634725280000|2021-10-20 10:21:20|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634725360000|2021-10-20 10:22:40|81.32|79.12|81.32|79.12|81.36|79.16|81.32|79.12|0
1634725380000|2021-10-20 10:23:00|81.27|79.07|81.27|79.07|81.27|79.07|81.27|79.07|0
1634725440000|2021-10-20 10:24:00|81.24|79.04|81.22|79.02|81.24|79.04|81.22|79.02|0
1634725470000|2021-10-20 10:24:30|81.17|78.97|81.31|79.11|81.31|79.11|81.17|78.97|0
1634725480000|2021-10-20 10:24:40|81.29|79.09|81.31|79.11|81.31|79.11|81.27|79.07|0
1634725490000|2021-10-20 10:24:50|81.27|79.07|81.27|79.07|81.27|79.07|81.27|79.07|0
1634725500000|2021-10-20 10:25:00|81.31|79.11|81.27|79.07|81.31|79.11|81.27|79.07|0
1634725550000|2021-10-20 10:25:50|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634725600000|2021-10-20 10:26:40|81.22|79.02|81.22|79.02|81.22|79.02|81.22|79.02|0
1634725680000|2021-10-20 10:28:00|81.17|78.97|81.17|78.97|81.17|78.97|81.17|78.97|0
1634725690000|2021-10-20 10:28:10|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634725710000|2021-10-20 10:28:30|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634725730000|2021-10-20 10:28:50|81.19|78.99|81.17|78.97|81.19|78.99|81.17|78.97|0
1634725740000|2021-10-20 10:29:00|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634725770000|2021-10-20 10:29:30|81.36|79.16|81.31|79.11|81.36|79.16|81.31|79.11|0
1634725780000|2021-10-20 10:29:40|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634725790000|2021-10-20 10:29:50|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634725800000|2021-10-20 10:30:00|81.36|79.16|81.31|79.11|81.36|79.16|81.31|79.11|0
1634725810000|2021-10-20 10:30:10|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634725850000|2021-10-20 10:30:50|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634725860000|2021-10-20 10:31:00|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634725880000|2021-10-20 10:31:20|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634725930000|2021-10-20 10:32:10|81.29|79.09|81.31|79.11|81.31|79.11|81.29|79.09|0
1634725940000|2021-10-20 10:32:20|81.26|79.06|81.31|79.11|81.31|79.11|81.26|79.06|0
1634725960000|2021-10-20 10:32:40|81.29|79.09|81.26|79.06|81.29|79.09|81.26|79.06|0
1634726040000|2021-10-20 10:34:00|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634726050000|2021-10-20 10:34:10|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634726080000|2021-10-20 10:34:40|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634726100000|2021-10-20 10:35:00|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634726110000|2021-10-20 10:35:10|81.21|79.01|81.26|79.06|81.26|79.06|81.21|79.01|0
1634726160000|2021-10-20 10:36:00|81.21|79.01|81.26|79.06|81.26|79.06|81.16|78.96|0
1634726210000|2021-10-20 10:36:50|81.31|79.11|81.36|79.16|81.36|79.16|81.31|79.11|0
1634726220000|2021-10-20 10:37:00|81.33|79.13|81.31|79.11|81.33|79.13|81.31|79.11|0
1634726230000|2021-10-20 10:37:10|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634726240000|2021-10-20 10:37:20|81.33|79.13|81.31|79.11|81.33|79.13|81.31|79.11|0
1634726260000|2021-10-20 10:37:40|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634726290000|2021-10-20 10:38:10|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1634726300000|2021-10-20 10:38:20|81.46|79.26|81.41|79.21|81.46|79.26|81.41|79.21|0
1634726360000|2021-10-20 10:39:20|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634726370000|2021-10-20 10:39:30|81.41|79.21|81.41|79.21|81.41|79.21|81.36|79.16|0
1634726440000|2021-10-20 10:40:40|81.45|79.25|81.45|79.25|81.45|79.25|81.45|79.25|0
1634726480000|2021-10-20 10:41:20|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1634726490000|2021-10-20 10:41:30|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634726510000|2021-10-20 10:41:50|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1634726520000|2021-10-20 10:42:00|81.4|79.2|81.36|79.16|81.4|79.2|81.36|79.16|0
1634726530000|2021-10-20 10:42:10|81.4|79.2|81.4|79.2|81.4|79.2|81.36|79.16|0
1634726600000|2021-10-20 10:43:20|81.36|79.16|81.4|79.2|81.4|79.2|81.36|79.16|0
1634726610000|2021-10-20 10:43:30|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634726620000|2021-10-20 10:43:40|81.33|79.13|81.36|79.16|81.36|79.16|81.31|79.11|0
1634726630000|2021-10-20 10:43:50|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634726660000|2021-10-20 10:44:20|81.26|79.06|81.31|79.11|81.31|79.11|81.26|79.06|0
1634726670000|2021-10-20 10:44:30|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634726700000|2021-10-20 10:45:00|81.31|79.11|81.26|79.06|81.31|79.11|81.26|79.06|0
1634726710000|2021-10-20 10:45:10|81.31|79.11|81.31|79.11|81.31|79.11|81.26|79.06|0
1634726720000|2021-10-20 10:45:20|81.26|79.06|81.31|79.11|81.31|79.11|81.26|79.06|0
1634726730000|2021-10-20 10:45:30|81.28|79.08|81.28|79.08|81.28|79.08|81.28|79.08|0
1634726740000|2021-10-20 10:45:40|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634726820000|2021-10-20 10:47:00|81.3|79.1|81.26|79.06|81.3|79.1|81.26|79.06|0
1634726840000|2021-10-20 10:47:20|81.3|79.1|81.26|79.06|81.3|79.1|81.26|79.06|0
1634726860000|2021-10-20 10:47:40|81.23|79.03|81.26|79.06|81.26|79.06|81.23|79.03|0
1634726870000|2021-10-20 10:47:50|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634726880000|2021-10-20 10:48:00|81.3|79.1|81.3|79.1|81.3|79.1|81.3|79.1|0
1634726990000|2021-10-20 10:49:50|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1634727000000|2021-10-20 10:50:00|81.3|79.1|81.3|79.1|81.35|79.15|81.3|79.1|0
1634727010000|2021-10-20 10:50:10|81.35|79.15|81.35|79.15|81.35|79.15|81.35|79.15|0
1634727020000|2021-10-20 10:50:20|81.4|79.2|81.4|79.2|81.4|79.2|81.4|79.2|0
1634727070000|2021-10-20 10:51:10|81.35|79.15|81.35|79.15|81.35|79.15|81.35|79.15|0
1634727090000|2021-10-20 10:51:30|81.4|79.2|81.4|79.2|81.4|79.2|81.4|79.2|0
1634727100000|2021-10-20 10:51:40|81.35|79.15|81.38|79.18|81.38|79.18|81.35|79.15|0
1634727110000|2021-10-20 10:51:50|81.35|79.15|81.35|79.15|81.38|79.18|81.35|79.15|0
1634727140000|2021-10-20 10:52:20|81.3|79.1|81.3|79.1|81.3|79.1|81.3|79.1|0
1634727170000|2021-10-20 10:52:50|81.33|79.13|81.3|79.1|81.35|79.15|81.3|79.1|0
1634727210000|2021-10-20 10:53:30|81.35|79.15|81.3|79.1|81.35|79.15|81.3|79.1|0
1634727240000|2021-10-20 10:54:00|81.25|79.05|81.2|79|81.25|79.05|81.2|79|0
1634727260000|2021-10-20 10:54:20|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634727280000|2021-10-20 10:54:40|81.11|78.91|81.15|78.95|81.15|78.95|81.11|78.91|0
1634727300000|2021-10-20 10:55:00|81.11|78.91|81.06|78.86|81.11|78.91|81.06|78.86|0
1634727310000|2021-10-20 10:55:10|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634727330000|2021-10-20 10:55:30|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634727340000|2021-10-20 10:55:40|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1634727350000|2021-10-20 10:55:50|81.01|78.81|80.96|78.76|81.01|78.81|80.96|78.76|0
1634727360000|2021-10-20 10:56:00|81.01|78.81|81.06|78.86|81.06|78.86|81.01|78.81|0
1634727380000|2021-10-20 10:56:20|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634727410000|2021-10-20 10:56:50|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634727480000|2021-10-20 10:58:00|81.2|79|81.15|78.95|81.2|79|81.15|78.95|0
1634727530000|2021-10-20 10:58:50|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634727590000|2021-10-20 10:59:50|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634727600000|2021-10-20 11:00:00|81.1|78.9|81.05|78.85|81.1|78.9|81.05|78.85|0
1634727620000|2021-10-20 11:00:20|81.01|78.81|81.01|78.81|81.01|78.81|81.01|78.81|0
1634727630000|2021-10-20 11:00:30|81.05|78.85|81.15|78.95|81.15|78.95|81.05|78.85|0
1634727640000|2021-10-20 11:00:40|81.1|78.9|81.15|78.95|81.15|78.95|81.1|78.9|0
1634727680000|2021-10-20 11:01:20|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634727710000|2021-10-20 11:01:50|81.05|78.85|81.1|78.9|81.1|78.9|81.05|78.85|0
1634727720000|2021-10-20 11:02:00|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634727770000|2021-10-20 11:02:50|81.1|78.9|81.05|78.85|81.1|78.9|81.05|78.85|0
1634727780000|2021-10-20 11:03:00|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634727800000|2021-10-20 11:03:20|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634727830000|2021-10-20 11:03:50|81.08|78.88|81.1|78.9|81.1|78.9|81.08|78.88|0
1634727900000|2021-10-20 11:05:00|81.15|78.95|81.15|78.95|81.15|78.95|81.13|78.93|0
1634727910000|2021-10-20 11:05:10|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634727940000|2021-10-20 11:05:40|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634727960000|2021-10-20 11:06:00|81|78.8|81.05|78.85|81.05|78.85|81|78.8|0
1634727970000|2021-10-20 11:06:10|81|78.8|81|78.8|81|78.8|81|78.8|0
1634727980000|2021-10-20 11:06:20|80.95|78.75|80.95|78.75|80.95|78.75|80.9|78.7|0
1634727990000|2021-10-20 11:06:30|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634728000000|2021-10-20 11:06:40|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1634728020000|2021-10-20 11:07:00|80.9|78.7|80.86|78.66|80.9|78.7|80.86|78.66|0
1634728030000|2021-10-20 11:07:10|80.9|78.7|80.95|78.75|80.95|78.75|80.9|78.7|0
1634728050000|2021-10-20 11:07:30|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634728080000|2021-10-20 11:08:00|80.86|78.66|80.86|78.66|80.9|78.7|80.86|78.66|0
1634728090000|2021-10-20 11:08:10|80.81|78.61|80.81|78.61|80.81|78.61|80.81|78.61|0
1634728100000|2021-10-20 11:08:20|80.83|78.63|80.86|78.66|80.86|78.66|80.81|78.61|0
1634728110000|2021-10-20 11:08:30|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634728140000|2021-10-20 11:09:00|81.15|78.95|81.29|79.09|81.29|79.09|81.15|78.95|0
1634728160000|2021-10-20 11:09:20|81.25|79.05|81.2|79|81.25|79.05|81.2|79|0
1634728190000|2021-10-20 11:09:50|81.25|79.05|81.2|79|81.25|79.05|81.2|79|0
1634728200000|2021-10-20 11:10:00|81.25|79.05|81.2|79|81.25|79.05|81.2|79|0
1634728270000|2021-10-20 11:11:10|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634728300000|2021-10-20 11:11:40|81.12|78.92|81.15|78.95|81.15|78.95|81.1|78.9|0
1634728310000|2021-10-20 11:11:50|81.2|79|81.2|79|81.2|79|81.2|79|0
1634728330000|2021-10-20 11:12:10|81.24|79.04|81.2|79|81.24|79.04|81.2|79|0
1634728410000|2021-10-20 11:13:30|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634728430000|2021-10-20 11:13:50|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634728440000|2021-10-20 11:14:00|81.19|78.99|81.15|78.95|81.19|78.99|81.15|78.95|0
1634728480000|2021-10-20 11:14:40|81.1|78.9|81.15|78.95|81.15|78.95|81.1|78.9|0
1634728500000|2021-10-20 11:15:00|81.19|78.99|81.15|78.95|81.19|78.99|81.15|78.95|0
1634728540000|2021-10-20 11:15:40|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634728550000|2021-10-20 11:15:50|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634728560000|2021-10-20 11:16:00|81.02|78.82|81.05|78.85|81.05|78.85|81.02|78.82|0
1634728580000|2021-10-20 11:16:20|81.1|78.9|81.14|78.94|81.14|78.94|81.1|78.9|0
1634728610000|2021-10-20 11:16:50|81.19|78.99|81.14|78.94|81.19|78.99|81.14|78.94|0
1634728620000|2021-10-20 11:17:00|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634728630000|2021-10-20 11:17:10|81.14|78.94|81.1|78.9|81.14|78.94|81.1|78.9|0
1634728660000|2021-10-20 11:17:40|81.05|78.85|81.1|78.9|81.1|78.9|81.05|78.85|0
1634728670000|2021-10-20 11:17:50|81.14|78.94|81.14|78.94|81.14|78.94|81.14|78.94|0
1634728700000|2021-10-20 11:18:20|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634728710000|2021-10-20 11:18:30|81.14|78.94|81.14|78.94|81.14|78.94|81.14|78.94|0
1634728740000|2021-10-20 11:19:00|81.17|78.97|81.14|78.94|81.17|78.97|81.14|78.94|0
1634728750000|2021-10-20 11:19:10|81.09|78.89|81.09|78.89|81.09|78.89|81.09|78.89|0
1634728770000|2021-10-20 11:19:30|81.14|78.94|81.19|78.99|81.19|78.99|81.14|78.94|0
1634728780000|2021-10-20 11:19:40|81.22|79.02|81.19|78.99|81.22|79.02|81.19|78.99|0
1634728820000|2021-10-20 11:20:20|81.24|79.04|81.19|78.99|81.24|79.04|81.19|78.99|0
1634728900000|2021-10-20 11:21:40|81.14|78.94|81.19|78.99|81.19|78.99|81.14|78.94|0
1634728910000|2021-10-20 11:21:50|81.14|78.94|81.14|78.94|81.14|78.94|81.14|78.94|0
1634728920000|2021-10-20 11:22:00|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634728930000|2021-10-20 11:22:10|81.14|78.94|81.19|78.99|81.19|78.99|81.14|78.94|0
1634728940000|2021-10-20 11:22:20|81.09|78.89|81.09|78.89|81.09|78.89|81.09|78.89|0
1634728950000|2021-10-20 11:22:30|81.14|78.94|81.09|78.89|81.14|78.94|81.09|78.89|0
1634728970000|2021-10-20 11:22:50|81.14|78.94|81.14|78.94|81.14|78.94|81.14|78.94|0
1634728980000|2021-10-20 11:23:00|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634729000000|2021-10-20 11:23:20|81.24|79.04|81.29|79.09|81.34|79.14|81.24|79.04|0
1634729010000|2021-10-20 11:23:30|81.34|79.14|81.34|79.14|81.34|79.14|81.34|79.14|0
1634729040000|2021-10-20 11:24:00|81.39|79.19|81.48|79.28|81.48|79.28|81.39|79.19|0
1634729050000|2021-10-20 11:24:10|81.53|79.33|81.58|79.38|81.58|79.38|81.53|79.33|0
1634729060000|2021-10-20 11:24:20|81.53|79.33|81.53|79.33|81.53|79.33|81.53|79.33|0
1634729070000|2021-10-20 11:24:30|81.48|79.28|81.39|79.19|81.48|79.28|81.39|79.19|0
1634729080000|2021-10-20 11:24:40|81.44|79.24|81.39|79.19|81.44|79.24|81.39|79.19|0
1634729100000|2021-10-20 11:25:00|81.44|79.24|81.39|79.19|81.44|79.24|81.39|79.19|0
1634729110000|2021-10-20 11:25:10|81.44|79.24|81.43|79.23|81.44|79.24|81.43|79.23|0
1634729120000|2021-10-20 11:25:20|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1634729130000|2021-10-20 11:25:30|81.34|79.14|81.34|79.14|81.34|79.14|81.34|79.14|0
1634729150000|2021-10-20 11:25:50|81.29|79.09|81.29|79.09|81.29|79.09|81.29|79.09|0
1634729160000|2021-10-20 11:26:00|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1634729170000|2021-10-20 11:26:10|81.29|79.09|81.29|79.09|81.29|79.09|81.29|79.09|0
1634729190000|2021-10-20 11:26:30|81.24|79.04|81.29|79.09|81.29|79.09|81.24|79.04|0
1634729200000|2021-10-20 11:26:40|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1634729260000|2021-10-20 11:27:40|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634729270000|2021-10-20 11:27:50|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1634729300000|2021-10-20 11:28:20|81.29|79.09|81.29|79.09|81.29|79.09|81.29|79.09|0
1634729320000|2021-10-20 11:28:40|81.34|79.14|81.34|79.14|81.34|79.14|81.34|79.14|0
1634729330000|2021-10-20 11:28:50|81.38|79.18|81.34|79.14|81.38|79.18|81.34|79.14|0
1634729340000|2021-10-20 11:29:00|81.38|79.18|81.34|79.14|81.38|79.18|81.34|79.14|0
1634729370000|2021-10-20 11:29:30|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634729400000|2021-10-20 11:30:00|81.31|79.11|81.29|79.09|81.31|79.11|81.29|79.09|0
1634729440000|2021-10-20 11:30:40|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1634729540000|2021-10-20 11:32:20|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634729550000|2021-10-20 11:32:30|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1634729560000|2021-10-20 11:32:40|81.28|79.08|81.24|79.04|81.28|79.08|81.24|79.04|0
1634729570000|2021-10-20 11:32:50|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634729580000|2021-10-20 11:33:00|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634729610000|2021-10-20 11:33:30|81.38|79.18|81.38|79.18|81.38|79.18|81.38|79.18|0
1634729620000|2021-10-20 11:33:40|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634729630000|2021-10-20 11:33:50|81.38|79.18|81.33|79.13|81.38|79.18|81.33|79.13|0
1634729640000|2021-10-20 11:34:00|81.38|79.18|81.38|79.18|81.38|79.18|81.38|79.18|0
1634729650000|2021-10-20 11:34:10|81.33|79.13|81.43|79.23|81.43|79.23|81.33|79.13|0
1634729660000|2021-10-20 11:34:20|81.38|79.18|81.33|79.13|81.38|79.18|81.33|79.13|0
1634729670000|2021-10-20 11:34:30|81.38|79.18|81.38|79.18|81.38|79.18|81.38|79.18|0
1634729690000|2021-10-20 11:34:50|81.43|79.23|81.38|79.18|81.43|79.23|81.38|79.18|0
1634729710000|2021-10-20 11:35:10|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634729720000|2021-10-20 11:35:20|81.28|79.08|81.28|79.08|81.28|79.08|81.28|79.08|0
1634729750000|2021-10-20 11:35:50|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634729760000|2021-10-20 11:36:00|81.28|79.08|81.28|79.08|81.28|79.08|81.28|79.08|0
1634729830000|2021-10-20 11:37:10|81.33|79.13|81.28|79.08|81.33|79.13|81.28|79.08|0
1634729870000|2021-10-20 11:37:50|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634729890000|2021-10-20 11:38:10|81.28|79.08|81.33|79.13|81.33|79.13|81.28|79.08|0
1634729900000|2021-10-20 11:38:20|81.28|79.08|81.28|79.08|81.28|79.08|81.28|79.08|0
1634729910000|2021-10-20 11:38:30|81.33|79.13|81.28|79.08|81.33|79.13|81.28|79.08|0
1634729940000|2021-10-20 11:39:00|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634729950000|2021-10-20 11:39:10|81.28|79.08|81.28|79.08|81.28|79.08|81.28|79.08|0
1634729990000|2021-10-20 11:39:50|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634730000000|2021-10-20 11:40:00|81.28|79.08|81.28|79.08|81.28|79.08|81.28|79.08|0
1634730010000|2021-10-20 11:40:10|81.33|79.13|81.33|79.13|81.33|79.13|81.28|79.08|0
1634730020000|2021-10-20 11:40:20|81.28|79.08|81.28|79.08|81.28|79.08|81.28|79.08|0
1634730080000|2021-10-20 11:41:20|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634730100000|2021-10-20 11:41:40|81.38|79.18|81.38|79.18|81.38|79.18|81.38|79.18|0
1634730110000|2021-10-20 11:41:50|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634730160000|2021-10-20 11:42:40|81.28|79.08|81.28|79.08|81.28|79.08|81.28|79.08|0
1634730170000|2021-10-20 11:42:50|81.33|79.13|81.33|79.13|81.33|79.13|81.33|79.13|0
1634730190000|2021-10-20 11:43:10|81.38|79.18|81.62|79.42|81.62|79.42|81.38|79.18|0
1634730200000|2021-10-20 11:43:20|81.67|79.47|81.67|79.47|81.67|79.47|81.67|79.47|0
1634730210000|2021-10-20 11:43:30|81.62|79.42|81.62|79.42|81.62|79.42|81.62|79.42|0
1634730220000|2021-10-20 11:43:40|81.67|79.47|81.62|79.42|81.67|79.47|81.57|79.37|0
1634730230000|2021-10-20 11:43:50|81.57|79.37|81.62|79.42|81.62|79.42|81.57|79.37|0
1634730240000|2021-10-20 11:44:00|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1634730280000|2021-10-20 11:44:40|81.62|79.42|81.57|79.37|81.62|79.42|81.57|79.37|0
1634730310000|2021-10-20 11:45:10|81.62|79.42|81.62|79.42|81.62|79.42|81.62|79.42|0
1634730320000|2021-10-20 11:45:20|81.57|79.37|81.57|79.37|81.62|79.42|81.57|79.37|0
1634730330000|2021-10-20 11:45:30|81.62|79.42|81.57|79.37|81.62|79.42|81.57|79.37|0
1634730340000|2021-10-20 11:45:40|81.6|79.4|81.57|79.37|81.6|79.4|81.57|79.37|0
1634730350000|2021-10-20 11:45:50|81.52|79.32|81.52|79.32|81.52|79.32|81.52|79.32|0
1634730400000|2021-10-20 11:46:40|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1634730410000|2021-10-20 11:46:50|81.62|79.42|81.67|79.47|81.67|79.47|81.62|79.42|0
1634730420000|2021-10-20 11:47:00|81.72|79.52|81.72|79.52|81.72|79.52|81.72|79.52|0
1634730440000|2021-10-20 11:47:20|81.82|79.62|81.77|79.57|81.82|79.62|81.77|79.57|0
1634730450000|2021-10-20 11:47:30|81.92|79.72|81.87|79.67|81.92|79.72|81.87|79.67|0
1634730470000|2021-10-20 11:47:50|81.97|79.77|81.97|79.77|81.97|79.77|81.97|79.77|0
1634730480000|2021-10-20 11:48:00|81.92|79.72|81.87|79.67|81.92|79.72|81.87|79.67|0
1634730490000|2021-10-20 11:48:10|81.82|79.62|81.87|79.67|81.87|79.67|81.82|79.62|0
1634730500000|2021-10-20 11:48:20|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634730510000|2021-10-20 11:48:30|81.87|79.67|81.87|79.67|81.87|79.67|81.87|79.67|0
1634730530000|2021-10-20 11:48:50|81.92|79.72|81.87|79.67|81.92|79.72|81.82|79.62|0
1634730540000|2021-10-20 11:49:00|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634730550000|2021-10-20 11:49:10|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634730580000|2021-10-20 11:49:40|81.72|79.52|81.77|79.57|81.77|79.57|81.72|79.52|0
1634730600000|2021-10-20 11:50:00|81.87|79.67|81.82|79.62|81.87|79.67|81.82|79.62|0
1634730620000|2021-10-20 11:50:20|81.77|79.57|81.82|79.62|81.82|79.62|81.77|79.57|0
1634730640000|2021-10-20 11:50:40|81.77|79.57|81.82|79.62|81.82|79.62|81.77|79.57|0
1634730670000|2021-10-20 11:51:10|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634730680000|2021-10-20 11:51:20|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634730700000|2021-10-20 11:51:40|81.87|79.67|81.87|79.67|81.87|79.67|81.87|79.67|0
1634730710000|2021-10-20 11:51:50|81.92|79.72|81.87|79.67|81.92|79.72|81.82|79.62|0
1634730720000|2021-10-20 11:52:00|81.84|79.64|81.82|79.62|81.84|79.64|81.82|79.62|0
1634730730000|2021-10-20 11:52:10|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634730740000|2021-10-20 11:52:20|81.79|79.59|81.77|79.57|81.79|79.59|81.77|79.57|0
1634730760000|2021-10-20 11:52:40|81.72|79.52|81.72|79.52|81.77|79.57|81.72|79.52|0
1634730770000|2021-10-20 11:52:50|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634730810000|2021-10-20 11:53:30|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634730820000|2021-10-20 11:53:40|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634730840000|2021-10-20 11:54:00|81.82|79.62|81.79|79.59|81.82|79.62|81.77|79.57|0
1634730850000|2021-10-20 11:54:10|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634730860000|2021-10-20 11:54:20|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634730870000|2021-10-20 11:54:30|81.77|79.57|81.82|79.62|81.82|79.62|81.77|79.57|0
1634730930000|2021-10-20 11:55:30|81.86|79.66|81.86|79.66|81.86|79.66|81.86|79.66|0
1634730940000|2021-10-20 11:55:40|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1634730950000|2021-10-20 11:55:50|81.81|79.61|81.81|79.61|81.81|79.61|81.81|79.61|0
1634730980000|2021-10-20 11:56:20|81.86|79.66|81.86|79.66|81.86|79.66|81.86|79.66|0
1634730990000|2021-10-20 11:56:30|81.81|79.61|81.81|79.61|81.81|79.61|81.81|79.61|0
1634731010000|2021-10-20 11:56:50|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634731020000|2021-10-20 11:57:00|81.81|79.61|81.79|79.59|81.81|79.61|81.77|79.57|0
1634731030000|2021-10-20 11:57:10|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1634731050000|2021-10-20 11:57:30|81.76|79.56|81.76|79.56|81.76|79.56|81.76|79.56|0
1634731110000|2021-10-20 11:58:30|81.81|79.61|81.81|79.61|81.81|79.61|81.81|79.61|0
1634731190000|2021-10-20 11:59:50|81.86|79.66|81.86|79.66|81.86|79.66|81.86|79.66|0
1634731210000|2021-10-20 12:00:10|81.81|79.61|81.86|79.66|81.86|79.66|81.81|79.61|0
1634731230000|2021-10-20 12:00:30|81.76|79.56|81.76|79.56|81.76|79.56|81.76|79.56|0
1634731280000|2021-10-20 12:01:20|81.79|79.59|81.79|79.59|81.79|79.59|81.79|79.59|0
1634731290000|2021-10-20 12:01:30|81.76|79.56|81.76|79.56|81.76|79.56|81.76|79.56|0
1634731330000|2021-10-20 12:02:10|81.71|79.51|81.76|79.56|81.76|79.56|81.71|79.51|0
1634731340000|2021-10-20 12:02:20|81.71|79.51|81.71|79.51|81.71|79.51|81.71|79.51|0
1634731350000|2021-10-20 12:02:30|81.76|79.56|81.71|79.51|81.76|79.56|81.71|79.51|0
1634731370000|2021-10-20 12:02:50|81.66|79.46|81.71|79.51|81.71|79.51|81.66|79.46|0
1634731380000|2021-10-20 12:03:00|81.66|79.46|81.71|79.51|81.71|79.51|81.66|79.46|0
1634731420000|2021-10-20 12:03:40|81.66|79.46|81.71|79.51|81.71|79.51|81.66|79.46|0
1634731440000|2021-10-20 12:04:00|81.66|79.46|81.66|79.46|81.66|79.46|81.66|79.46|0
1634731450000|2021-10-20 12:04:10|81.71|79.51|81.71|79.51|81.71|79.51|81.66|79.46|0
1634731470000|2021-10-20 12:04:30|81.76|79.56|81.76|79.56|81.76|79.56|81.76|79.56|0
1634731500000|2021-10-20 12:05:00|81.71|79.51|81.76|79.56|81.76|79.56|81.71|79.51|0
1634731510000|2021-10-20 12:05:10|81.71|79.51|81.71|79.51|81.71|79.51|81.71|79.51|0
1634731520000|2021-10-20 12:05:20|81.74|79.54|81.66|79.46|81.74|79.54|81.66|79.46|0
1634731540000|2021-10-20 12:05:40|81.56|79.36|81.56|79.36|81.56|79.36|81.56|79.36|0
1634731550000|2021-10-20 12:05:50|81.52|79.32|81.56|79.36|81.56|79.36|81.52|79.32|0
1634731560000|2021-10-20 12:06:00|81.47|79.27|81.42|79.22|81.47|79.27|81.42|79.22|0
1634731570000|2021-10-20 12:06:10|81.47|79.27|81.47|79.27|81.52|79.32|81.47|79.27|0
1634731580000|2021-10-20 12:06:20|81.52|79.32|81.52|79.32|81.52|79.32|81.52|79.32|0
1634731590000|2021-10-20 12:06:30|81.47|79.27|81.51|79.31|81.51|79.31|81.47|79.27|0
1634731640000|2021-10-20 12:07:20|81.47|79.27|81.47|79.27|81.47|79.27|81.47|79.27|0
1634731650000|2021-10-20 12:07:30|81.42|79.22|81.47|79.27|81.47|79.27|81.42|79.22|0
1634731660000|2021-10-20 12:07:40|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634731710000|2021-10-20 12:08:30|81.56|79.36|81.56|79.36|81.56|79.36|81.56|79.36|0
1634731760000|2021-10-20 12:09:20|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634731770000|2021-10-20 12:09:30|81.56|79.36|81.51|79.31|81.56|79.36|81.51|79.31|0
1634731780000|2021-10-20 12:09:40|81.46|79.26|81.51|79.31|81.51|79.31|81.46|79.26|0
1634731800000|2021-10-20 12:10:00|81.46|79.26|81.51|79.31|81.51|79.31|81.46|79.26|0
1634731820000|2021-10-20 12:10:20|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1634731830000|2021-10-20 12:10:30|81.42|79.22|81.46|79.26|81.46|79.26|81.42|79.22|0
1634731850000|2021-10-20 12:10:50|81.37|79.17|81.41|79.21|81.41|79.21|81.37|79.17|0
1634731860000|2021-10-20 12:11:00|81.37|79.17|81.32|79.12|81.37|79.17|81.32|79.12|0
1634731870000|2021-10-20 12:11:10|81.37|79.17|81.37|79.17|81.37|79.17|81.37|79.17|0
1634731900000|2021-10-20 12:11:40|81.32|79.12|81.37|79.17|81.37|79.17|81.32|79.12|0
1634731960000|2021-10-20 12:12:40|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1634731970000|2021-10-20 12:12:50|81.32|79.12|81.32|79.12|81.32|79.12|81.32|79.12|0
1634731980000|2021-10-20 12:13:00|81.27|79.07|81.27|79.07|81.27|79.07|81.27|79.07|0
1634732010000|2021-10-20 12:13:30|81.22|79.02|81.27|79.07|81.27|79.07|81.22|79.02|0
1634732020000|2021-10-20 12:13:40|81.22|79.02|81.22|79.02|81.22|79.02|81.22|79.02|0
1634732030000|2021-10-20 12:13:50|81.17|78.97|81.12|78.92|81.17|78.97|81.12|78.92|0
1634732040000|2021-10-20 12:14:00|81.17|78.97|81.17|78.97|81.17|78.97|81.17|78.97|0
1634732070000|2021-10-20 12:14:30|81.12|78.92|81.12|78.92|81.12|78.92|81.12|78.92|0
1634732080000|2021-10-20 12:14:40|81.07|78.87|81.07|78.87|81.07|78.87|81.07|78.87|0
1634732100000|2021-10-20 12:15:00|81.12|78.92|81.12|78.92|81.12|78.92|81.12|78.92|0
1634732120000|2021-10-20 12:15:20|81.17|78.97|81.17|78.97|81.17|78.97|81.17|78.97|0
1634732140000|2021-10-20 12:15:40|81.22|79.02|81.22|79.02|81.22|79.02|81.22|79.02|0
1634732160000|2021-10-20 12:16:00|81.24|79.04|81.27|79.07|81.27|79.07|81.22|79.02|0
1634732210000|2021-10-20 12:16:50|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634732220000|2021-10-20 12:17:00|81.27|79.07|81.36|79.16|81.36|79.16|81.27|79.07|0
1634732230000|2021-10-20 12:17:10|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634732240000|2021-10-20 12:17:20|81.36|79.16|81.36|79.16|81.36|79.16|81.31|79.11|0
1634732250000|2021-10-20 12:17:30|81.31|79.11|81.36|79.16|81.36|79.16|81.31|79.11|0
1634732270000|2021-10-20 12:17:50|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1634732290000|2021-10-20 12:18:10|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1634732330000|2021-10-20 12:18:50|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1634732340000|2021-10-20 12:19:00|81.46|79.26|81.46|79.26|81.46|79.26|81.41|79.21|0
1634732360000|2021-10-20 12:19:20|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1634732400000|2021-10-20 12:20:00|81.46|79.26|81.51|79.31|81.51|79.31|81.46|79.26|0
1634732410000|2021-10-20 12:20:10|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1634732420000|2021-10-20 12:20:20|81.51|79.31|81.51|79.31|81.51|79.31|81.46|79.26|0
1634732440000|2021-10-20 12:20:40|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1634732450000|2021-10-20 12:20:50|81.51|79.31|81.51|79.31|81.51|79.31|81.51|79.31|0
1634732470000|2021-10-20 12:21:10|81.46|79.26|81.46|79.26|81.46|79.26|81.46|79.26|0
1634732500000|2021-10-20 12:21:40|81.41|79.21|81.36|79.16|81.41|79.21|81.36|79.16|0
1634732510000|2021-10-20 12:21:50|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634732520000|2021-10-20 12:22:00|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634732530000|2021-10-20 12:22:10|81.31|79.11|81.36|79.16|81.36|79.16|81.31|79.11|0
1634732540000|2021-10-20 12:22:20|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634732560000|2021-10-20 12:22:40|81.26|79.06|81.31|79.11|81.31|79.11|81.26|79.06|0
1634732580000|2021-10-20 12:23:00|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634732590000|2021-10-20 12:23:10|81.31|79.11|81.31|79.11|81.31|79.11|81.31|79.11|0
1634732600000|2021-10-20 12:23:20|81.26|79.06|81.26|79.06|81.26|79.06|81.26|79.06|0
1634732620000|2021-10-20 12:23:40|81.21|79.01|81.16|78.96|81.21|79.01|81.16|78.96|0
1634732630000|2021-10-20 12:23:50|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634732670000|2021-10-20 12:24:30|81.26|79.06|81.21|79.01|81.26|79.06|81.21|79.01|0
1634732700000|2021-10-20 12:25:00|81.16|78.96|81.11|78.91|81.16|78.96|81.11|78.91|0
1634732710000|2021-10-20 12:25:10|81.07|78.87|81.07|78.87|81.07|78.87|81.07|78.87|0
1634732720000|2021-10-20 12:25:20|81.02|78.82|80.97|78.77|81.02|78.82|80.97|78.77|0
1634732730000|2021-10-20 12:25:30|80.94|78.74|80.97|78.77|80.97|78.77|80.94|78.74|0
1634732740000|2021-10-20 12:25:40|81.02|78.82|81.07|78.87|81.07|78.87|81.02|78.82|0
1634732750000|2021-10-20 12:25:50|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634732760000|2021-10-20 12:26:00|81.16|78.96|81.21|79.01|81.21|79.01|81.16|78.96|0
1634732770000|2021-10-20 12:26:10|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634732780000|2021-10-20 12:26:20|81.21|79.01|81.16|78.96|81.21|79.01|81.16|78.96|0
1634732790000|2021-10-20 12:26:30|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1634732820000|2021-10-20 12:27:00|81.26|79.06|81.11|78.91|81.26|79.06|81.11|78.91|0
1634732900000|2021-10-20 12:28:20|81.16|78.96|81.11|78.91|81.16|78.96|81.11|78.91|0
1634732940000|2021-10-20 12:29:00|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1634732950000|2021-10-20 12:29:10|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634732970000|2021-10-20 12:29:30|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1634732980000|2021-10-20 12:29:40|81.01|78.81|81.01|78.81|81.01|78.81|81.01|78.81|0
1634732990000|2021-10-20 12:29:50|81.06|78.86|81.01|78.81|81.06|78.86|81.01|78.81|0
1634733000000|2021-10-20 12:30:00|81.06|78.86|81.01|78.81|81.06|78.86|81.01|78.81|0
1634733020000|2021-10-20 12:30:20|80.97|78.77|80.97|78.77|80.97|78.77|80.97|78.77|0
1634733030000|2021-10-20 12:30:30|80.92|78.72|80.87|78.67|80.92|78.72|80.87|78.67|0
1634733040000|2021-10-20 12:30:40|80.92|78.72|80.87|78.67|80.92|78.72|80.87|78.67|0
1634733060000|2021-10-20 12:31:00|80.92|78.72|81.01|78.81|81.01|78.81|80.92|78.72|0
1634733070000|2021-10-20 12:31:10|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1634733090000|2021-10-20 12:31:30|81.01|78.81|81.06|78.86|81.06|78.86|81.01|78.81|0
1634733100000|2021-10-20 12:31:40|81.01|78.81|81.06|78.86|81.06|78.86|81.01|78.81|0
1634733110000|2021-10-20 12:31:50|81.01|78.81|81.01|78.81|81.01|78.81|81.01|78.81|0
1634733130000|2021-10-20 12:32:10|81.06|78.86|81.01|78.81|81.06|78.86|81.01|78.81|0
1634733140000|2021-10-20 12:32:20|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1634733160000|2021-10-20 12:32:40|81.01|78.81|81.01|78.81|81.06|78.86|81.01|78.81|0
1634733180000|2021-10-20 12:33:00|80.96|78.76|81.01|78.81|81.06|78.86|80.96|78.76|0
1634733190000|2021-10-20 12:33:10|81.06|78.86|81.01|78.81|81.06|78.86|81.01|78.81|0
1634733240000|2021-10-20 12:34:00|80.96|78.76|80.96|78.76|80.96|78.76|80.96|78.76|0
1634733270000|2021-10-20 12:34:30|80.99|78.79|80.96|78.76|80.99|78.79|80.96|78.76|0
1634733290000|2021-10-20 12:34:50|80.91|78.71|80.91|78.71|80.91|78.71|80.91|78.71|0
1634733300000|2021-10-20 12:35:00|80.96|78.76|80.96|78.76|80.96|78.76|80.96|78.76|0
1634733360000|2021-10-20 12:36:00|80.91|78.71|81.01|78.81|81.01|78.81|80.91|78.71|0
1634733370000|2021-10-20 12:36:10|80.96|78.76|80.91|78.71|80.96|78.76|80.91|78.71|0
1634733380000|2021-10-20 12:36:20|80.96|78.76|80.96|78.76|81.06|78.86|80.96|78.76|0
1634733400000|2021-10-20 12:36:40|81.01|78.81|81.01|78.81|81.01|78.81|81.01|78.81|0
1634733410000|2021-10-20 12:36:50|80.96|78.76|80.96|78.76|80.96|78.76|80.96|78.76|0
1634733450000|2021-10-20 12:37:30|81.06|78.86|81.11|78.91|81.11|78.91|81.06|78.86|0
1634733470000|2021-10-20 12:37:50|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1634733480000|2021-10-20 12:38:00|81.09|78.89|81.11|78.91|81.11|78.91|81.09|78.89|0
1634733490000|2021-10-20 12:38:10|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1634733500000|2021-10-20 12:38:20|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634733510000|2021-10-20 12:38:30|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1634733540000|2021-10-20 12:39:00|81.01|78.81|81.01|78.81|81.01|78.81|81.01|78.81|0
1634733610000|2021-10-20 12:40:10|80.96|78.76|80.96|78.76|80.96|78.76|80.96|78.76|0
1634733660000|2021-10-20 12:41:00|80.91|78.71|80.96|78.76|80.99|78.79|80.91|78.71|0
1634733690000|2021-10-20 12:41:30|80.91|78.71|80.91|78.71|80.91|78.71|80.91|78.71|0
1634733720000|2021-10-20 12:42:00|80.86|78.66|80.86|78.66|80.86|78.66|80.86|78.66|0
1634733730000|2021-10-20 12:42:10|80.91|78.71|80.91|78.71|80.91|78.71|80.91|78.71|0
1634733740000|2021-10-20 12:42:20|80.96|78.76|80.96|78.76|80.96|78.76|80.96|78.76|0
1634733770000|2021-10-20 12:42:50|81.01|78.81|81.01|78.81|81.01|78.81|81.01|78.81|0
1634733800000|2021-10-20 12:43:20|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1634733830000|2021-10-20 12:43:50|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634733840000|2021-10-20 12:44:00|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1634733850000|2021-10-20 12:44:10|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634733870000|2021-10-20 12:44:30|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634733920000|2021-10-20 12:45:20|81.2|79|81.2|79|81.2|79|81.2|79|0
1634733930000|2021-10-20 12:45:30|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634733940000|2021-10-20 12:45:40|81.2|79|81.15|78.95|81.2|79|81.15|78.95|0
1634733950000|2021-10-20 12:45:50|81.2|79|81.15|78.95|81.2|79|81.15|78.95|0
1634733960000|2021-10-20 12:46:00|81.11|78.91|81.11|78.91|81.11|78.91|81.11|78.91|0
1634733970000|2021-10-20 12:46:10|81.15|78.95|81.11|78.91|81.15|78.95|81.11|78.91|0
1634734000000|2021-10-20 12:46:40|81.1|78.9|81.06|78.86|81.1|78.9|81.06|78.86|0
1634734020000|2021-10-20 12:47:00|81.01|78.81|81.03|78.83|81.03|78.83|81.01|78.81|0
1634734030000|2021-10-20 12:47:10|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1634734070000|2021-10-20 12:47:50|81.1|78.9|81.06|78.86|81.1|78.9|81.06|78.86|0
1634734090000|2021-10-20 12:48:10|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634734110000|2021-10-20 12:48:30|81.06|78.86|81.06|78.86|81.06|78.86|81.06|78.86|0
1634734140000|2021-10-20 12:49:00|81.01|78.81|81.1|78.9|81.1|78.9|81.01|78.81|0
1634734200000|2021-10-20 12:50:00|81.05|78.85|81.1|78.9|81.1|78.9|81.05|78.85|0
1634734230000|2021-10-20 12:50:30|81.05|78.85|81.1|78.9|81.1|78.9|81.05|78.85|0
1634734240000|2021-10-20 12:50:40|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634734260000|2021-10-20 12:51:00|81.1|78.9|81.15|78.95|81.15|78.95|81.1|78.9|0
1634734280000|2021-10-20 12:51:20|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634734290000|2021-10-20 12:51:30|81.15|78.95|81.1|78.9|81.15|78.95|81.1|78.9|0
1634734340000|2021-10-20 12:52:20|81.05|78.85|81.1|78.9|81.1|78.9|81.05|78.85|0
1634734360000|2021-10-20 12:52:40|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634734370000|2021-10-20 12:52:50|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634734380000|2021-10-20 12:53:00|81.05|78.85|81.1|78.9|81.1|78.9|81.05|78.85|0
1634734410000|2021-10-20 12:53:30|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634734420000|2021-10-20 12:53:40|81|78.8|81|78.8|81|78.8|81|78.8|0
1634734440000|2021-10-20 12:54:00|81.05|78.85|81|78.8|81.05|78.85|81|78.8|0
1634734470000|2021-10-20 12:54:30|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634734480000|2021-10-20 12:54:40|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634734490000|2021-10-20 12:54:50|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634734510000|2021-10-20 12:55:10|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634734540000|2021-10-20 12:55:40|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634734550000|2021-10-20 12:55:50|81|78.8|81|78.8|81|78.8|81|78.8|0
1634734570000|2021-10-20 12:56:10|80.95|78.75|81|78.8|81|78.8|80.95|78.75|0
1634734580000|2021-10-20 12:56:20|80.95|78.75|80.95|78.75|80.98|78.78|80.95|78.75|0
1634734610000|2021-10-20 12:56:50|80.9|78.7|80.95|78.75|80.95|78.75|80.9|78.7|0
1634734650000|2021-10-20 12:57:30|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634734660000|2021-10-20 12:57:40|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1634734690000|2021-10-20 12:58:10|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634734720000|2021-10-20 12:58:40|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1634734730000|2021-10-20 12:58:50|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634734740000|2021-10-20 12:59:00|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1634734760000|2021-10-20 12:59:20|80.93|78.73|80.95|78.75|80.95|78.75|80.93|78.73|0
1634734770000|2021-10-20 12:59:30|81|78.8|81|78.8|81|78.8|81|78.8|0
1634734780000|2021-10-20 12:59:40|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634734790000|2021-10-20 12:59:50|81.1|78.9|81.1|78.9|81.1|78.9|81.1|78.9|0
1634734800000|2021-10-20 13:00:00|81.05|78.85|80.85|78.65|81.05|78.85|80.85|78.65|0
1634734820000|2021-10-20 13:00:20|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1634734830000|2021-10-20 13:00:30|81|78.8|80.95|78.75|81|78.8|80.95|78.75|0
1634734840000|2021-10-20 13:00:40|81|78.8|81|78.8|81|78.8|81|78.8|0
1634734850000|2021-10-20 13:00:50|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634734860000|2021-10-20 13:01:00|81.1|78.9|81.15|78.95|81.15|78.95|81.1|78.9|0
1634734880000|2021-10-20 13:01:20|81.25|79.05|81.29|79.09|81.29|79.09|81.25|79.05|0
1634734890000|2021-10-20 13:01:30|81.34|79.14|81.34|79.14|81.34|79.14|81.34|79.14|0
1634734900000|2021-10-20 13:01:40|81.44|79.24|81.44|79.24|81.44|79.24|81.44|79.24|0
1634734910000|2021-10-20 13:01:50|81.39|79.19|81.34|79.14|81.39|79.19|81.34|79.14|0
1634734920000|2021-10-20 13:02:00|81.39|79.19|81.34|79.14|81.39|79.19|81.34|79.14|0
1634734930000|2021-10-20 13:02:10|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1634734950000|2021-10-20 13:02:30|81.34|79.14|81.39|79.19|81.39|79.19|81.34|79.14|0
1634734970000|2021-10-20 13:02:50|81.34|79.14|81.34|79.14|81.34|79.14|81.34|79.14|0
1634734980000|2021-10-20 13:03:00|81.39|79.19|81.29|79.09|81.39|79.19|81.29|79.09|0
1634734990000|2021-10-20 13:03:10|81.24|79.04|81.2|79|81.24|79.04|81.2|79|0
1634735000000|2021-10-20 13:03:20|81.24|79.04|81.2|79|81.24|79.04|81.2|79|0
1634735050000|2021-10-20 13:04:10|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634735060000|2021-10-20 13:04:20|81.2|79|81.2|79|81.2|79|81.2|79|0
1634735080000|2021-10-20 13:04:40|81.19|78.99|81.19|78.99|81.19|78.99|81.19|78.99|0
1634735110000|2021-10-20 13:05:10|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1634735120000|2021-10-20 13:05:20|81.05|78.85|81|78.8|81.05|78.85|81|78.8|0
1634735130000|2021-10-20 13:05:30|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1634735140000|2021-10-20 13:05:40|80.9|78.7|80.95|78.75|80.95|78.75|80.9|78.7|0
1634735150000|2021-10-20 13:05:50|80.9|78.7|80.95|78.75|80.95|78.75|80.9|78.7|0
1634735160000|2021-10-20 13:06:00|81|78.8|81|78.8|81|78.8|81|78.8|0
1634735170000|2021-10-20 13:06:10|80.95|78.75|81|78.8|81|78.8|80.95|78.75|0
1634735180000|2021-10-20 13:06:20|81.05|78.85|81.05|78.85|81.05|78.85|81.05|78.85|0
1634735200000|2021-10-20 13:06:40|81.1|78.9|81.1|78.9|81.1|78.9|81.05|78.85|0
1634735220000|2021-10-20 13:07:00|81.07|78.87|81.05|78.85|81.07|78.87|81.05|78.85|0
1634735230000|2021-10-20 13:07:10|81|78.8|81|78.8|81|78.8|81|78.8|0
1634735240000|2021-10-20 13:07:20|80.95|78.75|80.95|78.75|80.95|78.75|80.95|78.75|0
1634735270000|2021-10-20 13:07:50|80.93|78.73|80.93|78.73|80.93|78.73|80.93|78.73|0
1634735280000|2021-10-20 13:08:00|80.95|78.75|80.8|78.6|80.95|78.75|80.8|78.6|0
1634735310000|2021-10-20 13:08:30|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634735320000|2021-10-20 13:08:40|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634735330000|2021-10-20 13:08:50|80.66|78.46|80.66|78.46|80.66|78.46|80.66|78.46|0
1634735340000|2021-10-20 13:09:00|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634735370000|2021-10-20 13:09:30|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634735380000|2021-10-20 13:09:40|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634735400000|2021-10-20 13:10:00|80.66|78.46|80.7|78.5|80.7|78.5|80.66|78.46|0
1634735430000|2021-10-20 13:10:30|80.66|78.46|80.61|78.41|80.66|78.46|80.61|78.41|0
1634735440000|2021-10-20 13:10:40|80.56|78.36|80.56|78.36|80.61|78.41|80.56|78.36|0
1634735460000|2021-10-20 13:11:00|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1634735480000|2021-10-20 13:11:20|80.61|78.41|80.61|78.41|80.61|78.41|80.61|78.41|0
1634735500000|2021-10-20 13:11:40|80.65|78.45|80.61|78.41|80.65|78.45|80.61|78.41|0
1634735520000|2021-10-20 13:12:00|80.56|78.36|80.56|78.36|80.61|78.41|80.56|78.36|0
1634735530000|2021-10-20 13:12:10|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634735540000|2021-10-20 13:12:20|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634735550000|2021-10-20 13:12:30|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634735560000|2021-10-20 13:12:40|80.61|78.41|80.61|78.41|80.61|78.41|80.61|78.41|0
1634735570000|2021-10-20 13:12:50|80.65|78.45|80.61|78.41|80.65|78.45|80.61|78.41|0
1634735580000|2021-10-20 13:13:00|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634735600000|2021-10-20 13:13:20|80.7|78.5|80.65|78.45|80.7|78.5|80.65|78.45|0
1634735620000|2021-10-20 13:13:40|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634735630000|2021-10-20 13:13:50|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634735640000|2021-10-20 13:14:00|80.7|78.5|80.65|78.45|80.7|78.5|80.65|78.45|0
1634735650000|2021-10-20 13:14:10|80.7|78.5|80.65|78.45|80.7|78.5|80.65|78.45|0
1634735660000|2021-10-20 13:14:20|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634735670000|2021-10-20 13:14:30|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634735710000|2021-10-20 13:15:10|80.6|78.4|80.65|78.45|80.65|78.45|80.6|78.4|0
1634735720000|2021-10-20 13:15:20|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634735750000|2021-10-20 13:15:50|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634735770000|2021-10-20 13:16:10|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634735790000|2021-10-20 13:16:30|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634735820000|2021-10-20 13:17:00|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634735830000|2021-10-20 13:17:10|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634735880000|2021-10-20 13:18:00|80.6|78.4|80.65|78.45|80.65|78.45|80.6|78.4|0
1634735890000|2021-10-20 13:18:10|80.6|78.4|80.6|78.4|80.6|78.4|80.6|78.4|0
1634735920000|2021-10-20 13:18:40|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634735930000|2021-10-20 13:18:50|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634735980000|2021-10-20 13:19:40|80.75|78.55|80.7|78.5|80.75|78.55|80.7|78.5|0
1634735990000|2021-10-20 13:19:50|80.75|78.55|80.7|78.5|80.75|78.55|80.7|78.5|0
1634736030000|2021-10-20 13:20:30|80.65|78.45|80.6|78.4|80.65|78.45|80.6|78.4|0
1634736040000|2021-10-20 13:20:40|80.55|78.35|80.55|78.35|80.6|78.4|80.55|78.35|0
1634736050000|2021-10-20 13:20:50|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634736060000|2021-10-20 13:21:00|80.7|78.5|80.65|78.45|80.7|78.5|80.65|78.45|0
1634736070000|2021-10-20 13:21:10|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634736080000|2021-10-20 13:21:20|80.75|78.55|80.75|78.55|80.75|78.55|80.7|78.5|0
1634736100000|2021-10-20 13:21:40|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634736110000|2021-10-20 13:21:50|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634736120000|2021-10-20 13:22:00|80.7|78.5|80.65|78.45|80.7|78.5|80.65|78.45|0
1634736140000|2021-10-20 13:22:20|80.6|78.4|80.65|78.45|80.65|78.45|80.6|78.4|0
1634736160000|2021-10-20 13:22:40|80.6|78.4|80.6|78.4|80.6|78.4|80.6|78.4|0
1634736180000|2021-10-20 13:23:00|80.55|78.35|80.6|78.4|80.6|78.4|80.55|78.35|0
1634736200000|2021-10-20 13:23:20|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634736210000|2021-10-20 13:23:30|80.6|78.4|80.55|78.35|80.6|78.4|80.55|78.35|0
1634736220000|2021-10-20 13:23:40|80.6|78.4|80.55|78.35|80.6|78.4|80.55|78.35|0
1634736230000|2021-10-20 13:23:50|80.6|78.4|80.6|78.4|80.6|78.4|80.55|78.35|0
1634736240000|2021-10-20 13:24:00|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634736250000|2021-10-20 13:24:10|80.7|78.5|80.7|78.5|80.75|78.55|80.7|78.5|0
1634736260000|2021-10-20 13:24:20|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634736270000|2021-10-20 13:24:30|80.7|78.5|80.65|78.45|80.7|78.5|80.65|78.45|0
1634736280000|2021-10-20 13:24:40|80.6|78.4|80.6|78.4|80.6|78.4|80.6|78.4|0
1634736300000|2021-10-20 13:25:00|80.65|78.45|80.6|78.4|80.65|78.45|80.55|78.35|0
1634736310000|2021-10-20 13:25:10|80.55|78.35|80.6|78.4|80.6|78.4|80.55|78.35|0
1634736320000|2021-10-20 13:25:20|80.55|78.35|80.65|78.45|80.65|78.45|80.55|78.35|0
1634736340000|2021-10-20 13:25:40|80.6|78.4|80.6|78.4|80.6|78.4|80.6|78.4|0
1634736350000|2021-10-20 13:25:50|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634736360000|2021-10-20 13:26:00|80.6|78.4|80.6|78.4|80.6|78.4|80.6|78.4|0
1634736380000|2021-10-20 13:26:20|80.55|78.35|80.6|78.4|80.6|78.4|80.55|78.35|0
1634736410000|2021-10-20 13:26:50|80.55|78.35|80.5|78.3|80.55|78.35|80.5|78.3|0
1634736420000|2021-10-20 13:27:00|80.45|78.25|80.36|78.16|80.45|78.25|80.36|78.16|0
1634736430000|2021-10-20 13:27:10|80.4|78.2|80.36|78.16|80.4|78.2|80.31|78.11|0
1634736440000|2021-10-20 13:27:20|80.31|78.11|80.31|78.11|80.31|78.11|80.31|78.11|0
1634736450000|2021-10-20 13:27:30|80.36|78.16|80.36|78.16|80.36|78.16|80.36|78.16|0
1634736460000|2021-10-20 13:27:40|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634736470000|2021-10-20 13:27:50|80.36|78.16|80.36|78.16|80.36|78.16|80.36|78.16|0
1634736480000|2021-10-20 13:28:00|80.4|78.2|80.36|78.16|80.4|78.2|80.36|78.16|0
1634736490000|2021-10-20 13:28:10|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1634736500000|2021-10-20 13:28:20|80.21|78.01|80.26|78.06|80.26|78.06|80.21|78.01|0
1634736520000|2021-10-20 13:28:40|80.21|78.01|80.21|78.01|80.21|78.01|80.21|78.01|0
1634736530000|2021-10-20 13:28:50|80.26|78.06|80.21|78.01|80.26|78.06|80.21|78.01|0
1634736540000|2021-10-20 13:29:00|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1634736550000|2021-10-20 13:29:10|80.21|78.01|80.16|77.96|80.21|78.01|80.16|77.96|0
1634736570000|2021-10-20 13:29:30|80.21|78.01|80.26|78.06|80.26|78.06|80.21|78.01|0
1634736580000|2021-10-20 13:29:40|80.21|78.01|80.16|77.96|80.21|78.01|80.16|77.96|0
1634736590000|2021-10-20 13:29:50|80.11|77.91|80.11|77.91|80.11|77.91|80.11|77.91|0
1634736600000|2021-10-20 13:30:00|80.16|77.96|80.11|77.91|80.16|77.96|79.92|77.72|0
1634736610000|2021-10-20 13:30:10|80.06|77.86|80.02|77.82|80.06|77.86|79.97|77.77|0
1634736620000|2021-10-20 13:30:20|80.11|77.91|80.16|77.96|80.16|77.96|79.97|77.77|0
1634736630000|2021-10-20 13:30:30|80.06|77.86|80.11|77.91|80.21|78.01|80.06|77.86|0
1634736640000|2021-10-20 13:30:40|80.06|77.86|80.26|78.06|80.26|78.06|80.06|77.86|0
1634736650000|2021-10-20 13:30:50|80.31|78.11|80.31|78.11|80.31|78.11|80.26|78.06|0
1634736660000|2021-10-20 13:31:00|80.21|78.01|79.97|77.77|80.21|78.01|79.97|77.77|0
1634736670000|2021-10-20 13:31:10|80.02|77.82|79.92|77.72|80.02|77.82|79.92|77.72|0
1634736680000|2021-10-20 13:31:20|79.87|77.67|79.92|77.72|79.97|77.77|79.87|77.67|0
1634736690000|2021-10-20 13:31:30|80.01|77.81|79.92|77.72|80.06|77.86|79.92|77.72|0
1634736700000|2021-10-20 13:31:40|79.94|77.74|80.01|77.81|80.01|77.81|79.92|77.72|0
1634736710000|2021-10-20 13:31:50|80.06|77.86|80.06|77.86|80.11|77.91|80.06|77.86|0
1634736720000|2021-10-20 13:32:00|80.16|77.96|80.06|77.86|80.16|77.96|80.01|77.81|0
1634736730000|2021-10-20 13:32:10|80.16|77.96|80.26|78.06|80.26|78.06|80.16|77.96|0
1634736740000|2021-10-20 13:32:20|80.21|78.01|80.01|77.81|80.21|78.01|80.01|77.81|0
1634736750000|2021-10-20 13:32:30|80.06|77.86|79.92|77.72|80.06|77.86|79.92|77.72|0
1634736760000|2021-10-20 13:32:40|79.97|77.77|80.01|77.81|80.01|77.81|79.97|77.77|0
1634736770000|2021-10-20 13:32:50|79.97|77.77|79.92|77.72|79.97|77.77|79.92|77.72|0
1634736780000|2021-10-20 13:33:00|79.97|77.77|80.01|77.81|80.01|77.81|79.97|77.77|0
1634736790000|2021-10-20 13:33:10|80.06|77.86|79.92|77.72|80.06|77.86|79.92|77.72|0
1634736800000|2021-10-20 13:33:20|79.87|77.67|79.92|77.72|79.97|77.77|79.87|77.67|0
1634736810000|2021-10-20 13:33:30|79.87|77.67|80.11|77.91|80.11|77.91|79.87|77.67|0
1634736820000|2021-10-20 13:33:40|79.97|77.77|79.97|77.77|80.01|77.81|79.92|77.72|0
1634736830000|2021-10-20 13:33:50|80.01|77.81|80.01|77.81|80.01|77.81|80.01|77.81|0
1634736840000|2021-10-20 13:34:00|79.97|77.77|80.01|77.81|80.06|77.86|79.97|77.77|0
1634736850000|2021-10-20 13:34:10|79.97|77.77|80.06|77.86|80.06|77.86|79.97|77.77|0
1634736860000|2021-10-20 13:34:20|80.01|77.81|79.92|77.72|80.01|77.81|79.92|77.72|0
1634736870000|2021-10-20 13:34:30|79.97|77.77|80.01|77.81|80.01|77.81|79.97|77.77|0
1634736880000|2021-10-20 13:34:40|80.06|77.86|80.06|77.86|80.11|77.91|80.06|77.86|0
1634736890000|2021-10-20 13:34:50|80.11|77.91|80.11|77.91|80.11|77.91|80.11|77.91|0
1634736900000|2021-10-20 13:35:00|80.06|77.86|80.06|77.86|80.06|77.86|80.01|77.81|0
1634736910000|2021-10-20 13:35:10|80.01|77.81|80.06|77.86|80.06|77.86|80.01|77.81|0
1634736920000|2021-10-20 13:35:20|80.11|77.91|80.16|77.96|80.16|77.96|80.11|77.91|0
1634736930000|2021-10-20 13:35:30|80.06|77.86|80.09|77.89|80.09|77.89|80.06|77.86|0
1634736940000|2021-10-20 13:35:40|80.16|77.96|80.11|77.91|80.16|77.96|80.06|77.86|0
1634736950000|2021-10-20 13:35:50|80.16|77.96|80.21|78.01|80.21|78.01|80.16|77.96|0
1634736960000|2021-10-20 13:36:00|80.16|77.96|80.11|77.91|80.16|77.96|80.06|77.86|0
1634736970000|2021-10-20 13:36:10|80.06|77.86|80.06|77.86|80.06|77.86|80.01|77.81|0
1634736980000|2021-10-20 13:36:20|80.11|77.91|80.01|77.81|80.11|77.91|80.01|77.81|0
1634736990000|2021-10-20 13:36:30|80.11|77.91|80.21|78.01|80.21|78.01|80.11|77.91|0
1634737000000|2021-10-20 13:36:40|80.16|77.96|81.3|79.1|81.3|79.1|80.16|77.96|0
1634737010000|2021-10-20 13:36:50|79.67|77.47|79.62|77.42|79.67|77.47|79.62|77.42|0
1634737020000|2021-10-20 13:37:00|79.57|77.37|80.26|78.06|80.26|78.06|79.52|77.32|0
1634737030000|2021-10-20 13:37:10|80|77.8|79.88|77.68|80|77.8|79.88|77.68|0
1634737040000|2021-10-20 13:37:20|79.83|77.63|80.07|77.87|80.07|77.87|79.83|77.63|0
1634737050000|2021-10-20 13:37:30|80.12|77.92|80.12|77.92|80.12|77.92|80.12|77.92|0
1634737060000|2021-10-20 13:37:40|80.22|78.02|80.41|78.21|80.41|78.21|80.17|77.97|0
1634737070000|2021-10-20 13:37:50|80.51|78.31|80.51|78.31|80.6|78.4|80.51|78.31|0
1634737080000|2021-10-20 13:38:00|80.41|78.21|80.53|78.33|80.53|78.33|80.41|78.21|0
1634737090000|2021-10-20 13:38:10|80.51|78.31|80.36|78.16|80.51|78.31|80.36|78.16|0
1634737100000|2021-10-20 13:38:20|80.31|78.11|80.36|78.16|80.36|78.16|80.21|78.01|0
1634737110000|2021-10-20 13:38:30|80.31|78.11|80.21|78.01|80.31|78.11|80.21|78.01|0
1634737120000|2021-10-20 13:38:40|80.26|78.06|80.21|78.01|80.26|78.06|80.21|78.01|0
1634737130000|2021-10-20 13:38:50|80.26|78.06|80.21|78.01|80.31|78.11|80.21|78.01|0
1634737140000|2021-10-20 13:39:00|80.17|77.97|80.12|77.92|80.17|77.97|80.12|77.92|0
1634737150000|2021-10-20 13:39:10|80.17|77.97|80.17|77.97|80.17|77.97|80.17|77.97|0
1634737160000|2021-10-20 13:39:20|80.12|77.92|80.12|77.92|80.12|77.92|80.12|77.92|0
1634737170000|2021-10-20 13:39:30|80.17|77.97|80.26|78.06|80.26|78.06|80.17|77.97|0
1634737180000|2021-10-20 13:39:40|80.21|78.01|80.17|77.97|80.21|78.01|80.17|77.97|0
1634737190000|2021-10-20 13:39:50|80.12|77.92|80.17|77.97|80.17|77.97|80.12|77.92|0
1634737200000|2021-10-20 13:40:00|80.21|78.01|80.26|78.06|80.31|78.11|80.21|78.01|0
1634737210000|2021-10-20 13:40:10|80.21|78.01|80.12|77.92|80.21|78.01|80.12|77.92|0
1634737220000|2021-10-20 13:40:20|80.07|77.87|80.07|77.87|80.07|77.87|80.07|77.87|0
1634737230000|2021-10-20 13:40:30|80.02|77.82|79.88|77.68|80.02|77.82|79.88|77.68|0
1634737240000|2021-10-20 13:40:40|79.97|77.77|80.02|77.82|80.02|77.82|79.97|77.77|0
1634737250000|2021-10-20 13:40:50|80.07|77.87|80.07|77.87|80.07|77.87|80.02|77.82|0
1634737260000|2021-10-20 13:41:00|80.12|77.92|80.17|77.97|80.21|78.01|80.12|77.92|0
1634737270000|2021-10-20 13:41:10|80.31|78.11|80.36|78.16|80.36|78.16|80.26|78.06|0
1634737280000|2021-10-20 13:41:20|80.31|78.11|80.21|78.01|80.31|78.11|80.21|78.01|0
1634737290000|2021-10-20 13:41:30|80.17|77.97|80.16|77.96|80.26|78.06|80.16|77.96|0
1634737300000|2021-10-20 13:41:40|80.12|77.92|80.12|77.92|80.16|77.96|80.12|77.92|0
1634737310000|2021-10-20 13:41:50|80.07|77.87|80.02|77.82|80.07|77.87|79.97|77.77|0
1634737320000|2021-10-20 13:42:00|80.12|77.92|80.16|77.96|80.21|78.01|80.12|77.92|0
1634737330000|2021-10-20 13:42:10|80.21|78.01|80.26|78.06|80.26|78.06|80.21|78.01|0
1634737340000|2021-10-20 13:42:20|80.31|78.11|80.21|78.01|80.31|78.11|80.21|78.01|0
1634737350000|2021-10-20 13:42:30|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1634737360000|2021-10-20 13:42:40|80.31|78.11|80.21|78.01|80.31|78.11|80.21|78.01|0
1634737370000|2021-10-20 13:42:50|80.26|78.06|80.21|78.01|80.26|78.06|80.21|78.01|0
1634737380000|2021-10-20 13:43:00|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1634737390000|2021-10-20 13:43:10|80.31|78.11|80.41|78.21|80.41|78.21|80.26|78.06|0
1634737400000|2021-10-20 13:43:20|80.36|78.16|80.31|78.11|80.36|78.16|80.31|78.11|0
1634737410000|2021-10-20 13:43:30|80.26|78.06|80.21|78.01|80.26|78.06|80.21|78.01|0
1634737420000|2021-10-20 13:43:40|80.31|78.11|80.31|78.11|80.31|78.11|80.26|78.06|0
1634737430000|2021-10-20 13:43:50|80.41|78.21|80.31|78.11|80.41|78.21|80.31|78.11|0
1634737440000|2021-10-20 13:44:00|80.26|78.06|80.45|78.25|80.45|78.25|80.26|78.06|0
1634737450000|2021-10-20 13:44:10|80.41|78.21|80.36|78.16|80.45|78.25|80.36|78.16|0
1634737460000|2021-10-20 13:44:20|80.31|78.11|80.26|78.06|80.31|78.11|80.26|78.06|0
1634737470000|2021-10-20 13:44:30|80.31|78.11|80.21|78.01|80.31|78.11|80.21|78.01|0
1634737480000|2021-10-20 13:44:40|80.16|77.96|80.31|78.11|80.31|78.11|80.16|77.96|0
1634737490000|2021-10-20 13:44:50|80.26|78.06|80.36|78.16|80.36|78.16|80.26|78.06|0
1634737500000|2021-10-20 13:45:00|80.31|78.11|80.16|77.96|80.31|78.11|80.16|77.96|0
1634737510000|2021-10-20 13:45:10|80.12|77.92|80.02|77.82|80.12|77.92|80.02|77.82|0
1634737520000|2021-10-20 13:45:20|80.07|77.87|80.07|77.87|80.07|77.87|80.02|77.82|0
1634737530000|2021-10-20 13:45:30|80.11|77.91|80.11|77.91|80.11|77.91|80.07|77.87|0
1634737540000|2021-10-20 13:45:40|80.07|77.87|80.11|77.91|80.11|77.91|80.07|77.87|0
1634737550000|2021-10-20 13:45:50|80.16|77.96|80.07|77.87|80.16|77.96|80.07|77.87|0
1634737560000|2021-10-20 13:46:00|80.02|77.82|79.97|77.77|80.02|77.82|79.92|77.72|0
1634737570000|2021-10-20 13:46:10|80.02|77.82|80.02|77.82|80.02|77.82|79.97|77.77|0
1634737580000|2021-10-20 13:46:20|79.97|77.77|79.92|77.72|79.97|77.77|79.92|77.72|0
1634737590000|2021-10-20 13:46:30|79.97|77.77|79.97|77.77|79.97|77.77|79.97|77.77|0
1634737600000|2021-10-20 13:46:40|80.02|77.82|79.97|77.77|80.07|77.87|79.97|77.77|0
1634737610000|2021-10-20 13:46:50|79.92|77.72|79.92|77.72|79.92|77.72|79.92|77.72|0
1634737620000|2021-10-20 13:47:00|79.97|77.77|79.92|77.72|79.97|77.77|79.92|77.72|0
1634737630000|2021-10-20 13:47:10|79.97|77.77|79.92|77.72|79.97|77.77|79.92|77.72|0
1634737640000|2021-10-20 13:47:20|79.87|77.67|79.87|77.67|79.87|77.67|79.87|77.67|0
1634737650000|2021-10-20 13:47:30|79.82|77.62|79.97|77.77|79.97|77.77|79.82|77.62|0
1634737660000|2021-10-20 13:47:40|80.02|77.82|80.02|77.82|80.02|77.82|79.97|77.77|0
1634737670000|2021-10-20 13:47:50|79.97|77.77|79.97|77.77|79.97|77.77|79.92|77.72|0
1634737680000|2021-10-20 13:48:00|79.92|77.72|79.82|77.62|79.92|77.72|79.82|77.62|0
1634737690000|2021-10-20 13:48:10|79.87|77.67|79.78|77.58|79.87|77.67|79.78|77.58|0
1634737700000|2021-10-20 13:48:20|79.73|77.53|79.58|77.38|79.73|77.53|79.58|77.38|0
1634737710000|2021-10-20 13:48:30|79.54|77.34|79.39|77.19|79.54|77.34|79.39|77.19|0
1634737720000|2021-10-20 13:48:40|79.3|77.1|79.39|77.19|79.39|77.19|79.3|77.1|0
1634737730000|2021-10-20 13:48:50|79.34|77.14|79.34|77.14|79.39|77.19|79.34|77.14|0
1634737740000|2021-10-20 13:49:00|79.25|77.05|79.25|77.05|79.25|77.05|79.25|77.05|0
1634737750000|2021-10-20 13:49:10|79.3|77.1|79.3|77.1|79.3|77.1|79.3|77.1|0
1634737760000|2021-10-20 13:49:20|79.34|77.14|79.3|77.1|79.34|77.14|79.25|77.05|0
1634737770000|2021-10-20 13:49:30|79.25|77.05|79.15|76.95|79.29|77.09|79.15|76.95|0
1634737780000|2021-10-20 13:49:40|79.2|77|79.1|76.9|79.2|77|79.1|76.9|0
1634737790000|2021-10-20 13:49:50|79.06|76.86|79.06|76.86|79.1|76.9|79.06|76.86|0
1634737800000|2021-10-20 13:50:00|78.91|76.71|79.01|76.81|79.01|76.81|78.91|76.71|0
1634737810000|2021-10-20 13:50:10|79.06|76.86|79.06|76.86|79.06|76.86|79.06|76.86|0
1634737820000|2021-10-20 13:50:20|79.01|76.81|79.1|76.9|79.1|76.9|79.01|76.81|0
1634737830000|2021-10-20 13:50:30|79.15|76.95|78.96|76.76|79.15|76.95|78.96|76.76|0
1634737840000|2021-10-20 13:50:40|78.91|76.71|78.91|76.71|78.91|76.71|78.86|76.66|0
1634737850000|2021-10-20 13:50:50|78.86|76.66|78.86|76.66|78.91|76.71|78.86|76.66|0
1634737860000|2021-10-20 13:51:00|78.82|76.62|78.91|76.71|78.91|76.71|78.82|76.62|0
1634737870000|2021-10-20 13:51:10|78.86|76.66|78.91|76.71|78.91|76.71|78.86|76.66|0
1634737880000|2021-10-20 13:51:20|78.86|76.66|78.96|76.76|78.96|76.76|78.86|76.66|0
1634737890000|2021-10-20 13:51:30|78.91|76.71|78.96|76.76|79.05|76.85|78.91|76.71|0
1634737900000|2021-10-20 13:51:40|78.91|76.71|79.01|76.81|79.01|76.81|78.91|76.71|0
1634737910000|2021-10-20 13:51:50|78.96|76.76|79.1|76.9|79.1|76.9|78.96|76.76|0
1634737920000|2021-10-20 13:52:00|79.15|76.95|79.25|77.05|79.25|77.05|79.1|76.9|0
1634737930000|2021-10-20 13:52:10|79.2|77|79.2|77|79.2|77|79.2|77|0
1634737940000|2021-10-20 13:52:20|79.25|77.05|79.2|77|79.34|77.14|79.2|77|0
1634737950000|2021-10-20 13:52:30|79.15|76.95|79.2|77|79.2|77|79.15|76.95|0
1634737960000|2021-10-20 13:52:40|79.25|77.05|79.27|77.07|79.29|77.09|79.25|77.05|0
1634737970000|2021-10-20 13:52:50|79.29|77.09|79.34|77.14|79.34|77.14|79.29|77.09|0
1634737980000|2021-10-20 13:53:00|79.39|77.19|79.39|77.19|79.39|77.19|79.34|77.14|0
1634737990000|2021-10-20 13:53:10|79.34|77.14|79.44|77.24|79.44|77.24|79.34|77.14|0
1634738000000|2021-10-20 13:53:20|79.49|77.29|79.44|77.24|79.53|77.33|79.44|77.24|0
1634738010000|2021-10-20 13:53:30|79.39|77.19|79.34|77.14|79.39|77.19|79.34|77.14|0
1634738020000|2021-10-20 13:53:40|79.39|77.19|79.34|77.14|79.39|77.19|79.34|77.14|0
1634738030000|2021-10-20 13:53:50|79.29|77.09|79.34|77.14|79.34|77.14|79.25|77.05|0
1634738040000|2021-10-20 13:54:00|79.29|77.09|79.34|77.14|79.34|77.14|79.29|77.09|0
1634738050000|2021-10-20 13:54:10|79.29|77.09|79.39|77.19|79.39|77.19|79.29|77.09|0
1634738060000|2021-10-20 13:54:20|79.44|77.24|79.53|77.33|79.53|77.33|79.44|77.24|0
1634738070000|2021-10-20 13:54:30|79.58|77.38|79.58|77.38|79.58|77.38|79.48|77.28|0
1634738080000|2021-10-20 13:54:40|79.53|77.33|79.53|77.33|79.53|77.33|79.53|77.33|0
1634738090000|2021-10-20 13:54:50|79.63|77.43|79.63|77.43|79.68|77.48|79.63|77.43|0
1634738100000|2021-10-20 13:55:00|79.58|77.38|79.58|77.38|79.58|77.38|79.53|77.33|0
1634738110000|2021-10-20 13:55:10|79.53|77.33|79.58|77.38|79.58|77.38|79.53|77.33|0
1634738120000|2021-10-20 13:55:20|79.53|77.33|79.58|77.38|79.58|77.38|79.53|77.33|0
1634738130000|2021-10-20 13:55:30|79.53|77.33|79.48|77.28|79.53|77.33|79.48|77.28|0
1634738140000|2021-10-20 13:55:40|79.44|77.24|79.39|77.19|79.44|77.24|79.39|77.19|0
1634738150000|2021-10-20 13:55:50|79.44|77.24|79.44|77.24|79.44|77.24|79.39|77.19|0
1634738160000|2021-10-20 13:56:00|79.39|77.19|79.53|77.33|79.53|77.33|79.39|77.19|0
1634738170000|2021-10-20 13:56:10|79.48|77.28|79.44|77.24|79.48|77.28|79.44|77.24|0
1634738180000|2021-10-20 13:56:20|79.48|77.28|79.53|77.33|79.53|77.33|79.48|77.28|0
1634738190000|2021-10-20 13:56:30|79.58|77.38|79.44|77.24|79.58|77.38|79.44|77.24|0
1634738200000|2021-10-20 13:56:40|79.41|77.21|79.41|77.21|79.41|77.21|79.41|77.21|0
1634738210000|2021-10-20 13:56:50|79.44|77.24|79.39|77.19|79.44|77.24|79.39|77.19|0
1634738220000|2021-10-20 13:57:00|79.34|77.14|79.34|77.14|79.39|77.19|79.34|77.14|0
1634738230000|2021-10-20 13:57:10|79.39|77.19|79.24|77.04|79.39|77.19|79.24|77.04|0
1634738240000|2021-10-20 13:57:20|79.29|77.09|79.34|77.14|79.34|77.14|79.24|77.04|0
1634738250000|2021-10-20 13:57:30|79.39|77.19|79.44|77.24|79.44|77.24|79.39|77.19|0
1634738260000|2021-10-20 13:57:40|79.39|77.19|79.48|77.28|79.48|77.28|79.39|77.19|0
1634738270000|2021-10-20 13:57:50|79.44|77.24|79.39|77.19|79.44|77.24|79.39|77.19|0
1634738280000|2021-10-20 13:58:00|79.44|77.24|79.53|77.33|79.53|77.33|79.44|77.24|0
1634738290000|2021-10-20 13:58:10|79.58|77.38|79.68|77.48|79.68|77.48|79.58|77.38|0
1634738300000|2021-10-20 13:58:20|79.72|77.52|79.82|77.62|79.82|77.62|79.72|77.52|0
1634738310000|2021-10-20 13:58:30|79.77|77.57|79.68|77.48|79.82|77.62|79.68|77.48|0
1634738320000|2021-10-20 13:58:40|79.63|77.43|79.63|77.43|79.63|77.43|79.58|77.38|0
1634738330000|2021-10-20 13:58:50|79.58|77.38|79.67|77.47|79.67|77.47|79.53|77.33|0
1634738340000|2021-10-20 13:59:00|79.63|77.43|79.58|77.38|79.63|77.43|79.58|77.38|0
1634738350000|2021-10-20 13:59:10|79.63|77.43|79.58|77.38|79.63|77.43|79.58|77.38|0
1634738370000|2021-10-20 13:59:30|79.53|77.33|79.53|77.33|79.53|77.33|79.53|77.33|0
1634738390000|2021-10-20 13:59:50|79.58|77.38|79.58|77.38|79.58|77.38|79.53|77.33|0
1634738400000|2021-10-20 14:00:00|79.67|77.47|79.63|77.43|79.67|77.47|79.63|77.43|0
1634738410000|2021-10-20 14:00:10|79.72|77.52|79.77|77.57|79.77|77.57|79.72|77.52|0
1634738420000|2021-10-20 14:00:20|79.72|77.52|79.77|77.57|79.77|77.57|79.72|77.52|0
1634738430000|2021-10-20 14:00:30|79.8|77.6|79.67|77.47|79.82|77.62|79.67|77.47|0
1634738440000|2021-10-20 14:00:40|79.72|77.52|79.77|77.57|79.77|77.57|79.72|77.52|0
1634738450000|2021-10-20 14:00:50|79.82|77.62|79.77|77.57|79.87|77.67|79.77|77.57|0
1634738460000|2021-10-20 14:01:00|79.82|77.62|80.01|77.81|80.01|77.81|79.82|77.62|0
1634738470000|2021-10-20 14:01:10|79.96|77.76|80.01|77.81|80.06|77.86|79.96|77.76|0
1634738480000|2021-10-20 14:01:20|79.96|77.76|79.87|77.67|79.96|77.76|79.82|77.62|0
1634738490000|2021-10-20 14:01:30|79.82|77.62|79.77|77.57|79.82|77.62|79.77|77.57|0
1634738510000|2021-10-20 14:01:50|79.72|77.52|79.77|77.57|79.77|77.57|79.67|77.47|0
1634738520000|2021-10-20 14:02:00|79.82|77.62|79.82|77.62|79.87|77.67|79.82|77.62|0
1634738530000|2021-10-20 14:02:10|79.77|77.57|79.82|77.62|79.82|77.62|79.77|77.57|0
1634738540000|2021-10-20 14:02:20|79.77|77.57|79.87|77.67|79.91|77.71|79.77|77.57|0
1634738550000|2021-10-20 14:02:30|79.91|77.71|79.96|77.76|79.96|77.76|79.91|77.71|0
1634738560000|2021-10-20 14:02:40|80.01|77.81|80.01|77.81|80.01|77.81|80.01|77.81|0
1634738570000|2021-10-20 14:02:50|79.96|77.76|79.91|77.71|79.96|77.76|79.91|77.71|0
1634738580000|2021-10-20 14:03:00|79.96|77.76|79.87|77.67|79.96|77.76|79.87|77.67|0
1634738590000|2021-10-20 14:03:10|79.91|77.71|79.91|77.71|79.91|77.71|79.87|77.67|0
1634738600000|2021-10-20 14:03:20|79.87|77.67|80.01|77.81|80.01|77.81|79.87|77.67|0
1634738610000|2021-10-20 14:03:30|79.96|77.76|79.91|77.71|79.96|77.76|79.91|77.71|0
1634738620000|2021-10-20 14:03:40|79.87|77.67|79.87|77.67|79.87|77.67|79.87|77.67|0
1634738630000|2021-10-20 14:03:50|79.82|77.62|79.87|77.67|79.87|77.67|79.82|77.62|0
1634738640000|2021-10-20 14:04:00|79.82|77.62|79.82|77.62|79.82|77.62|79.77|77.57|0
1634738650000|2021-10-20 14:04:10|79.77|77.57|79.77|77.57|79.77|77.57|79.75|77.55|0
1634738660000|2021-10-20 14:04:20|79.72|77.52|79.67|77.47|79.72|77.52|79.67|77.47|0
1634738670000|2021-10-20 14:04:30|79.72|77.52|79.67|77.47|79.72|77.52|79.67|77.47|0
1634738680000|2021-10-20 14:04:40|79.62|77.42|79.62|77.42|79.62|77.42|79.62|77.42|0
1634738690000|2021-10-20 14:04:50|79.67|77.47|79.62|77.42|79.67|77.47|79.62|77.42|0
1634738700000|2021-10-20 14:05:00|79.67|77.47|79.67|77.47|79.67|77.47|79.58|77.38|0
1634738710000|2021-10-20 14:05:10|79.77|77.57|79.86|77.66|79.86|77.66|79.77|77.57|0
1634738720000|2021-10-20 14:05:20|79.82|77.62|79.77|77.57|79.82|77.62|79.77|77.57|0
1634738730000|2021-10-20 14:05:30|79.72|77.52|79.72|77.52|79.72|77.52|79.72|77.52|0
1634738740000|2021-10-20 14:05:40|79.77|77.57|79.72|77.52|79.77|77.57|79.72|77.52|0
1634738750000|2021-10-20 14:05:50|79.67|77.47|79.62|77.42|79.67|77.47|79.58|77.38|0
1634738760000|2021-10-20 14:06:00|79.58|77.38|79.62|77.42|79.62|77.42|79.58|77.38|0
1634738770000|2021-10-20 14:06:10|79.58|77.38|79.53|77.33|79.62|77.42|79.53|77.33|0
1634738780000|2021-10-20 14:06:20|79.48|77.28|79.48|77.28|79.48|77.28|79.48|77.28|0
1634738790000|2021-10-20 14:06:30|79.38|77.18|79.43|77.23|79.43|77.23|79.38|77.18|0
1634738800000|2021-10-20 14:06:40|79.48|77.28|79.53|77.33|79.53|77.33|79.48|77.28|0
1634738810000|2021-10-20 14:06:50|79.48|77.28|79.53|77.33|79.53|77.33|79.48|77.28|0
1634738820000|2021-10-20 14:07:00|79.55|77.35|79.58|77.38|79.58|77.38|79.55|77.35|0
1634738830000|2021-10-20 14:07:10|79.48|77.28|79.58|77.38|79.58|77.38|79.48|77.28|0
1634738840000|2021-10-20 14:07:20|79.53|77.33|79.53|77.33|79.53|77.33|79.53|77.33|0
1634738850000|2021-10-20 14:07:30|79.43|77.23|79.43|77.23|79.43|77.23|79.43|77.23|0
1634738860000|2021-10-20 14:07:40|79.38|77.18|79.38|77.18|79.43|77.23|79.38|77.18|0
1634738870000|2021-10-20 14:07:50|79.43|77.23|79.38|77.18|79.43|77.23|79.38|77.18|0
1634738880000|2021-10-20 14:08:00|79.43|77.23|79.38|77.18|79.43|77.23|79.38|77.18|0
1634738890000|2021-10-20 14:08:10|79.36|77.16|79.38|77.18|79.38|77.18|79.36|77.16|0
1634738900000|2021-10-20 14:08:20|79.33|77.13|79.33|77.13|79.33|77.13|79.33|77.13|0
1634738910000|2021-10-20 14:08:30|79.38|77.18|79.38|77.18|79.38|77.18|79.33|77.13|0
1634738930000|2021-10-20 14:08:50|79.33|77.13|79.38|77.18|79.38|77.18|79.33|77.13|0
1634738940000|2021-10-20 14:09:00|79.33|77.13|79.29|77.09|79.33|77.13|79.29|77.09|0
1634738950000|2021-10-20 14:09:10|79.33|77.13|79.29|77.09|79.33|77.13|79.29|77.09|0
1634738960000|2021-10-20 14:09:20|79.24|77.04|79.24|77.04|79.24|77.04|79.19|76.99|0
1634738970000|2021-10-20 14:09:30|79.19|76.99|79.19|76.99|79.19|76.99|79.19|76.99|0
1634738980000|2021-10-20 14:09:40|79.09|76.89|79.09|76.89|79.09|76.89|79.09|76.89|0
1634738990000|2021-10-20 14:09:50|79.05|76.85|79.14|76.94|79.14|76.94|79.05|76.85|0
1634739000000|2021-10-20 14:10:00|79.09|76.89|79.19|76.99|79.19|76.99|79.09|76.89|0
1634739010000|2021-10-20 14:10:10|79.24|77.04|79.24|77.04|79.24|77.04|79.24|77.04|0
1634739020000|2021-10-20 14:10:20|79.19|76.99|79.14|76.94|79.19|76.99|79.14|76.94|0
1634739030000|2021-10-20 14:10:30|79.19|76.99|79.24|77.04|79.24|77.04|79.19|76.99|0
1634739040000|2021-10-20 14:10:40|79.19|76.99|79.09|76.89|79.19|76.99|79.09|76.89|0
1634739050000|2021-10-20 14:10:50|79.14|76.94|79.09|76.89|79.14|76.94|79.09|76.89|0
1634739060000|2021-10-20 14:11:00|79.05|76.85|79.09|76.89|79.09|76.89|79.05|76.85|0
1634739080000|2021-10-20 14:11:20|79.14|76.94|79.09|76.89|79.14|76.94|79.09|76.89|0
1634739100000|2021-10-20 14:11:40|79.05|76.85|79.05|76.85|79.05|76.85|79.05|76.85|0
1634739110000|2021-10-20 14:11:50|79.09|76.89|79.09|76.89|79.09|76.89|79.05|76.85|0
1634739120000|2021-10-20 14:12:00|79.14|76.94|79.09|76.89|79.14|76.94|79.09|76.89|0
1634739130000|2021-10-20 14:12:10|79.14|76.94|79.09|76.89|79.14|76.94|79.09|76.89|0
1634739140000|2021-10-20 14:12:20|79.05|76.85|79.05|76.85|79.09|76.89|79.05|76.85|0
1634739150000|2021-10-20 14:12:30|79|76.8|78.95|76.75|79|76.8|78.95|76.75|0
1634739160000|2021-10-20 14:12:40|78.9|76.7|78.9|76.7|78.9|76.7|78.9|76.7|0
1634739170000|2021-10-20 14:12:50|78.95|76.75|78.9|76.7|78.95|76.75|78.85|76.65|0
1634739180000|2021-10-20 14:13:00|78.85|76.65|78.85|76.65|78.85|76.65|78.85|76.65|0
1634739190000|2021-10-20 14:13:10|78.9|76.7|78.9|76.7|78.9|76.7|78.9|76.7|0
1634739200000|2021-10-20 14:13:20|78.85|76.65|78.85|76.65|78.85|76.65|78.85|76.65|0
1634739210000|2021-10-20 14:13:30|78.76|76.56|78.71|76.51|78.76|76.56|78.71|76.51|0
1634739220000|2021-10-20 14:13:40|78.66|76.46|78.76|76.56|78.76|76.56|78.66|76.46|0
1634739230000|2021-10-20 14:13:50|78.81|76.61|78.76|76.56|78.81|76.61|78.76|76.56|0
1634739240000|2021-10-20 14:14:00|78.71|76.51|78.66|76.46|78.71|76.51|78.66|76.46|0
1634739250000|2021-10-20 14:14:10|78.71|76.51|78.71|76.51|78.71|76.51|78.66|76.46|0
1634739260000|2021-10-20 14:14:20|78.62|76.42|78.76|76.56|78.76|76.56|78.62|76.42|0
1634739270000|2021-10-20 14:14:30|78.81|76.61|78.76|76.56|78.81|76.61|78.76|76.56|0
1634739280000|2021-10-20 14:14:40|78.81|76.61|78.85|76.65|78.85|76.65|78.81|76.61|0
1634739290000|2021-10-20 14:14:50|78.9|76.7|78.9|76.7|78.9|76.7|78.85|76.65|0
1634739300000|2021-10-20 14:15:00|78.85|76.65|78.81|76.61|78.85|76.65|78.81|76.61|0
1634739310000|2021-10-20 14:15:10|78.76|76.56|78.76|76.56|78.76|76.56|78.76|76.56|0
1634739320000|2021-10-20 14:15:20|78.71|76.51|78.81|76.61|78.81|76.61|78.71|76.51|0
1634739330000|2021-10-20 14:15:30|78.76|76.56|78.81|76.61|78.81|76.61|78.76|76.56|0
1634739340000|2021-10-20 14:15:40|78.76|76.56|78.76|76.56|78.76|76.56|78.76|76.56|0
1634739350000|2021-10-20 14:15:50|78.81|76.61|78.85|76.65|78.85|76.65|78.81|76.61|0
1634739360000|2021-10-20 14:16:00|78.9|76.7|78.9|76.7|78.9|76.7|78.9|76.7|0
1634739370000|2021-10-20 14:16:10|78.85|76.65|78.85|76.65|78.85|76.65|78.85|76.65|0
1634739380000|2021-10-20 14:16:20|78.81|76.61|78.85|76.65|78.85|76.65|78.81|76.61|0
1634739390000|2021-10-20 14:16:30|78.81|76.61|78.85|76.65|78.85|76.65|78.81|76.61|0
1634739400000|2021-10-20 14:16:40|78.95|76.75|79|76.8|79.04|76.84|78.95|76.75|0
1634739410000|2021-10-20 14:16:50|78.95|76.75|79|76.8|79|76.8|78.95|76.75|0
1634739420000|2021-10-20 14:17:00|78.95|76.75|79|76.8|79|76.8|78.95|76.75|0
1634739430000|2021-10-20 14:17:10|79.04|76.84|79.09|76.89|79.09|76.89|79.04|76.84|0
1634739460000|2021-10-20 14:17:40|79.14|76.94|79.19|76.99|79.19|76.99|79.14|76.94|0
1634739470000|2021-10-20 14:17:50|79.23|77.03|79.19|76.99|79.23|77.03|79.19|76.99|0
1634739480000|2021-10-20 14:18:00|79.14|76.94|79.04|76.84|79.14|76.94|79.04|76.84|0
1634739490000|2021-10-20 14:18:10|79|76.8|79|76.8|79|76.8|79|76.8|0
1634739500000|2021-10-20 14:18:20|79.04|76.84|79.09|76.89|79.09|76.89|79|76.8|0
1634739510000|2021-10-20 14:18:30|79.04|76.84|79|76.8|79.04|76.84|79|76.8|0
1634739520000|2021-10-20 14:18:40|79.04|76.84|79.04|76.84|79.04|76.84|79.04|76.84|0
1634739530000|2021-10-20 14:18:50|79|76.8|78.95|76.75|79|76.8|78.95|76.75|0
1634739540000|2021-10-20 14:19:00|78.85|76.65|78.85|76.65|78.88|76.68|78.8|76.6|0
1634739550000|2021-10-20 14:19:10|78.8|76.6|78.8|76.6|78.8|76.6|78.8|76.6|0
1634739560000|2021-10-20 14:19:20|78.85|76.65|78.85|76.65|78.85|76.65|78.8|76.6|0
1634739570000|2021-10-20 14:19:30|78.8|76.6|78.8|76.6|78.85|76.65|78.8|76.6|0
1634739580000|2021-10-20 14:19:40|78.85|76.65|78.76|76.56|78.85|76.65|78.76|76.56|0
1634739600000|2021-10-20 14:20:00|78.71|76.51|78.8|76.6|78.8|76.6|78.71|76.51|0
1634739610000|2021-10-20 14:20:10|78.83|76.63|78.8|76.6|78.83|76.63|78.8|76.6|0
1634739630000|2021-10-20 14:20:30|78.76|76.56|78.71|76.51|78.76|76.56|78.71|76.51|0
1634739650000|2021-10-20 14:20:50|78.76|76.56|78.8|76.6|78.8|76.6|78.76|76.56|0
1634739660000|2021-10-20 14:21:00|78.76|76.56|78.76|76.56|78.76|76.56|78.76|76.56|0
1634739670000|2021-10-20 14:21:10|78.71|76.51|78.71|76.51|78.71|76.51|78.71|76.51|0
1634739680000|2021-10-20 14:21:20|78.66|76.46|78.66|76.46|78.66|76.46|78.66|76.46|0
1634739690000|2021-10-20 14:21:30|78.61|76.41|78.47|76.27|78.61|76.41|78.42|76.22|0
1634739700000|2021-10-20 14:21:40|78.42|76.22|78.38|76.18|78.42|76.22|78.38|76.18|0
1634739710000|2021-10-20 14:21:50|78.37|76.17|78.37|76.17|78.42|76.22|78.37|76.17|0
1634739720000|2021-10-20 14:22:00|78.33|76.13|78.37|76.17|78.37|76.17|78.33|76.13|0
1634739730000|2021-10-20 14:22:10|78.42|76.22|78.47|76.27|78.47|76.27|78.42|76.22|0
1634739740000|2021-10-20 14:22:20|78.45|76.25|78.42|76.22|78.45|76.25|78.42|76.22|0
1634739750000|2021-10-20 14:22:30|78.47|76.27|78.47|76.27|78.47|76.27|78.42|76.22|0
1634739770000|2021-10-20 14:22:50|78.52|76.32|78.52|76.32|78.52|76.32|78.52|76.32|0
1634739780000|2021-10-20 14:23:00|78.47|76.27|78.37|76.17|78.47|76.27|78.37|76.17|0
1634739790000|2021-10-20 14:23:10|78.33|76.13|78.28|76.08|78.33|76.13|78.28|76.08|0
1634739800000|2021-10-20 14:23:20|78.33|76.13|78.33|76.13|78.37|76.17|78.33|76.13|0
1634739810000|2021-10-20 14:23:30|79.11|76.91|79.16|76.96|79.16|76.96|79.11|76.91|0
1634739820000|2021-10-20 14:23:40|79.21|77.01|79.06|76.86|79.21|77.01|79.06|76.86|0
1634739830000|2021-10-20 14:23:50|79.11|76.91|79.06|76.86|79.11|76.91|79.06|76.86|0
1634739840000|2021-10-20 14:24:00|78.97|76.77|78.97|76.77|78.97|76.77|78.97|76.77|0
1634739850000|2021-10-20 14:24:10|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634739860000|2021-10-20 14:24:20|78.97|76.77|79.02|76.82|79.02|76.82|78.97|76.77|0
1634739870000|2021-10-20 14:24:30|78.97|76.77|79.02|76.82|79.02|76.82|78.97|76.77|0
1634739880000|2021-10-20 14:24:40|79.06|76.86|79.01|76.81|79.06|76.86|79.01|76.81|0
1634739890000|2021-10-20 14:24:50|78.97|76.77|78.97|76.77|78.97|76.77|78.97|76.77|0
1634739900000|2021-10-20 14:25:00|78.92|76.72|78.92|76.72|78.97|76.77|78.92|76.72|0
1634739910000|2021-10-20 14:25:10|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1634739920000|2021-10-20 14:25:20|78.87|76.67|78.92|76.72|78.92|76.72|78.87|76.67|0
1634739930000|2021-10-20 14:25:30|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634739940000|2021-10-20 14:25:40|78.92|76.72|78.97|76.77|78.97|76.77|78.92|76.72|0
1634739950000|2021-10-20 14:25:50|79.01|76.81|79.01|76.81|79.01|76.81|79.01|76.81|0
1634739960000|2021-10-20 14:26:00|79.06|76.86|79.11|76.91|79.11|76.91|79.06|76.86|0
1634739970000|2021-10-20 14:26:10|79.16|76.96|79.16|76.96|79.16|76.96|79.16|76.96|0
1634739980000|2021-10-20 14:26:20|79.2|77|79.11|76.91|79.2|77|79.11|76.91|0
1634739990000|2021-10-20 14:26:30|79.06|76.86|79.11|76.91|79.11|76.91|79.06|76.86|0
1634740000000|2021-10-20 14:26:40|79.16|76.96|79.11|76.91|79.16|76.96|79.11|76.91|0
1634740010000|2021-10-20 14:26:50|79.16|76.96|79.2|77|79.2|77|79.16|76.96|0
1634740020000|2021-10-20 14:27:00|79.25|77.05|79.25|77.05|79.25|77.05|79.25|77.05|0
1634740030000|2021-10-20 14:27:10|79.2|77|79.16|76.96|79.25|77.05|79.16|76.96|0
1634740040000|2021-10-20 14:27:20|79.2|77|79.16|76.96|79.2|77|79.16|76.96|0
1634740050000|2021-10-20 14:27:30|79.06|76.86|79.01|76.81|79.06|76.86|79.01|76.81|0
1634740060000|2021-10-20 14:27:40|78.97|76.77|79.06|76.86|79.06|76.86|78.97|76.77|0
1634740070000|2021-10-20 14:27:50|78.97|76.77|78.99|76.79|78.99|76.79|78.97|76.77|0
1634740080000|2021-10-20 14:28:00|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1634740090000|2021-10-20 14:28:10|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634740100000|2021-10-20 14:28:20|78.82|76.62|78.87|76.67|78.87|76.67|78.82|76.62|0
1634740120000|2021-10-20 14:28:40|78.9|76.7|78.9|76.7|78.9|76.7|78.9|76.7|0
1634740130000|2021-10-20 14:28:50|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1634740140000|2021-10-20 14:29:00|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634740150000|2021-10-20 14:29:10|78.82|76.62|78.73|76.53|78.82|76.62|78.73|76.53|0
1634740160000|2021-10-20 14:29:20|78.78|76.58|78.78|76.58|78.82|76.62|78.78|76.58|0
1634740170000|2021-10-20 14:29:30|78.82|76.62|78.78|76.58|78.82|76.62|78.78|76.58|0
1634740180000|2021-10-20 14:29:40|78.73|76.53|78.68|76.48|78.73|76.53|78.68|76.48|0
1634740190000|2021-10-20 14:29:50|78.63|76.43|78.63|76.43|78.68|76.48|78.63|76.43|0
1634740200000|2021-10-20 14:30:00|78.54|76.34|78.54|76.34|78.59|76.39|78.54|76.34|0
1634740210000|2021-10-20 14:30:10|78.59|76.39|78.63|76.43|78.63|76.43|78.59|76.39|0
1634740220000|2021-10-20 14:30:20|78.59|76.39|78.68|76.48|78.68|76.48|78.59|76.39|0
1634740230000|2021-10-20 14:30:30|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634740250000|2021-10-20 14:30:50|78.68|76.48|78.63|76.43|78.68|76.48|78.63|76.43|0
1634740260000|2021-10-20 14:31:00|78.68|76.48|78.73|76.53|78.73|76.53|78.68|76.48|0
1634740270000|2021-10-20 14:31:10|78.77|76.57|78.68|76.48|78.82|76.62|78.68|76.48|0
1634740280000|2021-10-20 14:31:20|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634740290000|2021-10-20 14:31:30|78.58|76.38|78.61|76.41|78.63|76.43|78.58|76.38|0
1634740300000|2021-10-20 14:31:40|78.63|76.43|78.63|76.43|78.63|76.43|78.58|76.38|0
1634740310000|2021-10-20 14:31:50|78.54|76.34|78.44|76.24|78.54|76.34|78.44|76.24|0
1634740320000|2021-10-20 14:32:00|78.4|76.2|78.44|76.24|78.44|76.24|78.4|76.2|0
1634740330000|2021-10-20 14:32:10|78.4|76.2|78.4|76.2|78.44|76.24|78.35|76.15|0
1634740340000|2021-10-20 14:32:20|78.35|76.15|78.44|76.24|78.44|76.24|78.3|76.1|0
1634740350000|2021-10-20 14:32:30|78.4|76.2|78.35|76.15|78.4|76.2|78.35|76.15|0
1634740360000|2021-10-20 14:32:40|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634740370000|2021-10-20 14:32:50|78.44|76.24|78.49|76.29|78.49|76.29|78.44|76.24|0
1634740380000|2021-10-20 14:33:00|78.4|76.2|78.54|76.34|78.54|76.34|78.39|76.19|0
1634740390000|2021-10-20 14:33:10|78.44|76.24|78.54|76.34|78.54|76.34|78.44|76.24|0
1634740400000|2021-10-20 14:33:20|78.49|76.29|78.58|76.38|78.58|76.38|78.49|76.29|0
1634740410000|2021-10-20 14:33:30|78.63|76.43|78.68|76.48|78.68|76.48|78.63|76.43|0
1634740420000|2021-10-20 14:33:40|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634740430000|2021-10-20 14:33:50|78.58|76.38|78.58|76.38|78.58|76.38|78.58|76.38|0
1634740440000|2021-10-20 14:34:00|78.49|76.29|78.44|76.24|78.49|76.29|78.44|76.24|0
1634740450000|2021-10-20 14:34:10|78.49|76.29|78.49|76.29|78.54|76.34|78.49|76.29|0
1634740460000|2021-10-20 14:34:20|78.44|76.24|78.39|76.19|78.44|76.24|78.39|76.19|0
1634740470000|2021-10-20 14:34:30|78.35|76.15|78.3|76.1|78.35|76.15|78.3|76.1|0
1634740480000|2021-10-20 14:34:40|78.35|76.15|78.25|76.05|78.35|76.15|78.25|76.05|0
1634740490000|2021-10-20 14:34:50|78.21|76.01|78.16|75.96|78.21|76.01|78.16|75.96|0
1634740500000|2021-10-20 14:35:00|78.21|76.01|78.3|76.1|78.3|76.1|78.21|76.01|0
1634740510000|2021-10-20 14:35:10|78.25|76.05|78.3|76.1|78.3|76.1|78.21|76.01|0
1634740520000|2021-10-20 14:35:20|78.25|76.05|78.3|76.1|78.3|76.1|78.25|76.05|0
1634740530000|2021-10-20 14:35:30|78.35|76.15|78.25|76.05|78.35|76.15|78.25|76.05|0
1634740540000|2021-10-20 14:35:40|78.3|76.1|78.35|76.15|78.35|76.15|78.3|76.1|0
1634740550000|2021-10-20 14:35:50|78.37|76.17|78.39|76.19|78.39|76.19|78.37|76.17|0
1634740560000|2021-10-20 14:36:00|78.35|76.15|78.44|76.24|78.44|76.24|78.35|76.15|0
1634740570000|2021-10-20 14:36:10|78.49|76.29|78.49|76.29|78.49|76.29|78.49|76.29|0
1634740580000|2021-10-20 14:36:20|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1634740590000|2021-10-20 14:36:30|78.49|76.29|78.39|76.19|78.49|76.29|78.39|76.19|0
1634740600000|2021-10-20 14:36:40|78.35|76.15|78.39|76.19|78.39|76.19|78.35|76.15|0
1634740610000|2021-10-20 14:36:50|78.3|76.1|78.35|76.15|78.35|76.15|78.3|76.1|0
1634740620000|2021-10-20 14:37:00|78.39|76.19|78.39|76.19|78.39|76.19|78.35|76.15|0
1634740630000|2021-10-20 14:37:10|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1634740650000|2021-10-20 14:37:30|78.39|76.19|78.39|76.19|78.44|76.24|78.39|76.19|0
1634740660000|2021-10-20 14:37:40|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1634740680000|2021-10-20 14:38:00|78.49|76.29|78.53|76.33|78.58|76.38|78.49|76.29|0
1634740690000|2021-10-20 14:38:10|78.51|76.31|78.39|76.19|78.51|76.31|78.39|76.19|0
1634740700000|2021-10-20 14:38:20|78.44|76.24|78.39|76.19|78.44|76.24|78.39|76.19|0
1634740710000|2021-10-20 14:38:30|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1634740730000|2021-10-20 14:38:50|78.3|76.1|78.35|76.15|78.35|76.15|78.3|76.1|0
1634740740000|2021-10-20 14:39:00|78.39|76.19|78.39|76.19|78.39|76.19|78.39|76.19|0
1634740750000|2021-10-20 14:39:10|78.44|76.24|78.42|76.22|78.44|76.24|78.39|76.19|0
1634740760000|2021-10-20 14:39:20|78.39|76.19|78.39|76.19|78.39|76.19|78.39|76.19|0
1634740770000|2021-10-20 14:39:30|78.49|76.29|78.49|76.29|78.49|76.29|78.44|76.24|0
1634740780000|2021-10-20 14:39:40|78.53|76.33|78.58|76.38|78.58|76.38|78.53|76.33|0
1634740790000|2021-10-20 14:39:50|78.63|76.43|78.72|76.52|78.72|76.52|78.63|76.43|0
1634740800000|2021-10-20 14:40:00|78.77|76.57|78.72|76.52|78.77|76.57|78.72|76.52|0
1634740810000|2021-10-20 14:40:10|78.77|76.57|78.72|76.52|78.77|76.57|78.72|76.52|0
1634740820000|2021-10-20 14:40:20|78.68|76.48|78.58|76.38|78.68|76.48|78.58|76.38|0
1634740830000|2021-10-20 14:40:30|78.53|76.33|78.53|76.33|78.53|76.33|78.49|76.29|0
1634740840000|2021-10-20 14:40:40|78.63|76.43|78.58|76.38|78.63|76.43|78.58|76.38|0
1634740850000|2021-10-20 14:40:50|78.53|76.33|78.53|76.33|78.53|76.33|78.53|76.33|0
1634740860000|2021-10-20 14:41:00|78.49|76.29|78.58|76.38|78.58|76.38|78.49|76.29|0
1634740870000|2021-10-20 14:41:10|78.63|76.43|78.58|76.38|78.63|76.43|78.58|76.38|0
1634740880000|2021-10-20 14:41:20|78.63|76.43|78.49|76.29|78.63|76.43|78.49|76.29|0
1634740900000|2021-10-20 14:41:40|78.44|76.24|78.44|76.24|78.44|76.24|78.39|76.19|0
1634740910000|2021-10-20 14:41:50|78.39|76.19|78.49|76.29|78.49|76.29|78.39|76.19|0
1634740920000|2021-10-20 14:42:00|78.53|76.33|78.58|76.38|78.58|76.38|78.53|76.33|0
1634740930000|2021-10-20 14:42:10|78.49|76.29|78.44|76.24|78.49|76.29|78.44|76.24|0
1634740940000|2021-10-20 14:42:20|78.49|76.29|78.53|76.33|78.53|76.33|78.49|76.29|0
1634740950000|2021-10-20 14:42:30|78.51|76.31|78.53|76.33|78.56|76.36|78.51|76.31|0
1634740960000|2021-10-20 14:42:40|78.49|76.29|78.49|76.29|78.49|76.29|78.44|76.24|0
1634740970000|2021-10-20 14:42:50|78.44|76.24|78.49|76.29|78.49|76.29|78.44|76.24|0
1634740980000|2021-10-20 14:43:00|78.53|76.33|78.53|76.33|78.53|76.33|78.53|76.33|0
1634741000000|2021-10-20 14:43:20|78.58|76.38|78.49|76.29|78.58|76.38|78.49|76.29|0
1634741010000|2021-10-20 14:43:30|78.48|76.28|78.44|76.24|78.48|76.28|78.44|76.24|0
1634741020000|2021-10-20 14:43:40|78.39|76.19|78.44|76.24|78.44|76.24|78.39|76.19|0
1634741030000|2021-10-20 14:43:50|78.48|76.28|78.48|76.28|78.48|76.28|78.48|76.28|0
1634741040000|2021-10-20 14:44:00|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1634741050000|2021-10-20 14:44:10|78.48|76.28|78.58|76.38|78.58|76.38|78.48|76.28|0
1634741060000|2021-10-20 14:44:20|78.53|76.33|78.53|76.33|78.53|76.33|78.53|76.33|0
1634741070000|2021-10-20 14:44:30|78.58|76.38|78.58|76.38|78.58|76.38|78.58|76.38|0
1634741080000|2021-10-20 14:44:40|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634741100000|2021-10-20 14:45:00|78.58|76.38|80.16|77.96|80.16|77.96|78.58|76.38|0
1634741110000|2021-10-20 14:45:10|80.21|78.01|79.42|77.22|80.21|78.01|79.38|77.18|0
1634741120000|2021-10-20 14:45:20|79.38|77.18|78.64|76.44|79.42|77.22|78.64|76.44|0
1634741140000|2021-10-20 14:45:40|78.59|76.39|78.59|76.39|78.59|76.39|78.59|76.39|0
1634741150000|2021-10-20 14:45:50|78.54|76.34|78.5|76.3|78.54|76.34|78.5|76.3|0
1634741160000|2021-10-20 14:46:00|78.54|76.34|78.5|76.3|78.54|76.34|78.5|76.3|0
1634741170000|2021-10-20 14:46:10|78.54|76.34|78.54|76.34|78.54|76.34|78.54|76.34|0
1634741180000|2021-10-20 14:46:20|78.59|76.39|78.59|76.39|78.59|76.39|78.59|76.39|0
1634741190000|2021-10-20 14:46:30|78.54|76.34|78.54|76.34|78.59|76.39|78.54|76.34|0
1634741200000|2021-10-20 14:46:40|78.59|76.39|78.59|76.39|78.64|76.44|78.59|76.39|0
1634741210000|2021-10-20 14:46:50|78.54|76.34|78.54|76.34|78.54|76.34|78.54|76.34|0
1634741220000|2021-10-20 14:47:00|78.69|76.49|78.59|76.39|78.69|76.49|78.59|76.39|0
1634741230000|2021-10-20 14:47:10|78.54|76.34|78.54|76.34|78.54|76.34|78.54|76.34|0
1634741240000|2021-10-20 14:47:20|78.5|76.3|78.5|76.3|78.5|76.3|78.47|76.27|0
1634741250000|2021-10-20 14:47:30|78.45|76.25|78.45|76.25|78.45|76.25|78.45|76.25|0
1634741260000|2021-10-20 14:47:40|78.5|76.3|78.54|76.34|78.59|76.39|78.5|76.3|0
1634741270000|2021-10-20 14:47:50|78.59|76.39|78.59|76.39|78.59|76.39|78.59|76.39|0
1634741280000|2021-10-20 14:48:00|78.54|76.34|78.59|76.39|78.59|76.39|78.54|76.34|0
1634741290000|2021-10-20 14:48:10|78.54|76.34|78.59|76.39|78.59|76.39|78.54|76.34|0
1634741300000|2021-10-20 14:48:20|78.64|76.44|78.64|76.44|78.64|76.44|78.64|76.44|0
1634741310000|2021-10-20 14:48:30|78.68|76.48|78.68|76.48|78.68|76.48|78.64|76.44|0
1634741320000|2021-10-20 14:48:40|78.73|76.53|78.68|76.48|78.73|76.53|78.68|76.48|0
1634741330000|2021-10-20 14:48:50|78.73|76.53|78.73|76.53|78.73|76.53|78.73|76.53|0
1634741340000|2021-10-20 14:49:00|78.78|76.58|78.83|76.63|78.83|76.63|78.78|76.58|0
1634741350000|2021-10-20 14:49:10|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634741360000|2021-10-20 14:49:20|78.83|76.63|78.87|76.67|78.92|76.72|78.83|76.63|0
1634741370000|2021-10-20 14:49:30|78.83|76.63|78.78|76.58|78.83|76.63|78.78|76.58|0
1634741380000|2021-10-20 14:49:40|78.83|76.63|78.73|76.53|78.83|76.63|78.73|76.53|0
1634741390000|2021-10-20 14:49:50|78.64|76.44|78.68|76.48|78.68|76.48|78.64|76.44|0
1634741400000|2021-10-20 14:50:00|78.64|76.44|78.59|76.39|78.64|76.44|78.59|76.39|0
1634741410000|2021-10-20 14:50:10|78.64|76.44|78.59|76.39|78.64|76.44|78.59|76.39|0
1634741420000|2021-10-20 14:50:20|78.54|76.34|78.54|76.34|78.54|76.34|78.54|76.34|0
1634741430000|2021-10-20 14:50:30|78.59|76.39|78.54|76.34|78.59|76.39|78.54|76.34|0
1634741440000|2021-10-20 14:50:40|78.45|76.25|78.45|76.25|78.45|76.25|78.45|76.25|0
1634741450000|2021-10-20 14:50:50|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634741470000|2021-10-20 14:51:10|78.45|76.25|78.4|76.2|78.45|76.25|78.4|76.2|0
1634741480000|2021-10-20 14:51:20|78.45|76.25|78.49|76.29|78.49|76.29|78.45|76.25|0
1634741500000|2021-10-20 14:51:40|78.45|76.25|78.45|76.25|78.49|76.29|78.45|76.25|0
1634741510000|2021-10-20 14:51:50|78.49|76.29|78.54|76.34|78.54|76.34|78.49|76.29|0
1634741520000|2021-10-20 14:52:00|78.49|76.29|78.45|76.25|78.49|76.29|78.45|76.25|0
1634741530000|2021-10-20 14:52:10|78.49|76.29|78.49|76.29|78.49|76.29|78.49|76.29|0
1634741540000|2021-10-20 14:52:20|78.45|76.25|78.45|76.25|78.45|76.25|78.45|76.25|0
1634741550000|2021-10-20 14:52:30|78.49|76.29|78.54|76.34|78.54|76.34|78.45|76.25|0
1634741570000|2021-10-20 14:52:50|78.59|76.39|78.64|76.44|78.64|76.44|78.59|76.39|0
1634741580000|2021-10-20 14:53:00|78.59|76.39|78.68|76.48|78.68|76.48|78.59|76.39|0
1634741590000|2021-10-20 14:53:10|78.64|76.44|78.68|76.48|78.73|76.53|78.64|76.44|0
1634741600000|2021-10-20 14:53:20|78.73|76.53|78.73|76.53|78.73|76.53|78.73|76.53|0
1634741610000|2021-10-20 14:53:30|78.78|76.58|78.78|76.58|78.78|76.58|78.78|76.58|0
1634741620000|2021-10-20 14:53:40|78.82|76.62|78.87|76.67|78.87|76.67|78.82|76.62|0
1634741630000|2021-10-20 14:53:50|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634741640000|2021-10-20 14:54:00|78.87|76.67|78.82|76.62|78.87|76.67|78.82|76.62|0
1634741650000|2021-10-20 14:54:10|78.78|76.58|78.78|76.58|78.78|76.58|78.78|76.58|0
1634741660000|2021-10-20 14:54:20|78.87|76.67|78.87|76.67|78.92|76.72|78.87|76.67|0
1634741670000|2021-10-20 14:54:30|78.92|76.72|78.87|76.67|78.92|76.72|78.87|76.67|0
1634741680000|2021-10-20 14:54:40|78.82|76.62|78.87|76.67|78.87|76.67|78.82|76.62|0
1634741700000|2021-10-20 14:55:00|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634741710000|2021-10-20 14:55:10|78.87|76.67|78.82|76.62|78.87|76.67|78.82|76.62|0
1634741720000|2021-10-20 14:55:20|78.8|76.6|78.82|76.62|78.82|76.62|78.8|76.6|0
1634741730000|2021-10-20 14:55:30|78.78|76.58|78.78|76.58|78.78|76.58|78.78|76.58|0
1634741740000|2021-10-20 14:55:40|78.73|76.53|78.78|76.58|78.78|76.58|78.73|76.53|0
1634741750000|2021-10-20 14:55:50|78.82|76.62|78.87|76.67|78.87|76.67|78.82|76.62|0
1634741770000|2021-10-20 14:56:10|78.92|76.72|78.92|76.72|78.92|76.72|78.87|76.67|0
1634741780000|2021-10-20 14:56:20|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1634741790000|2021-10-20 14:56:30|78.87|76.67|78.82|76.62|78.87|76.67|78.82|76.62|0
1634741800000|2021-10-20 14:56:40|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634741820000|2021-10-20 14:57:00|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1634741830000|2021-10-20 14:57:10|78.87|76.67|78.92|76.72|78.92|76.72|78.87|76.67|0
1634741840000|2021-10-20 14:57:20|78.87|76.67|78.92|76.72|78.92|76.72|78.87|76.67|0
1634741850000|2021-10-20 14:57:30|78.97|76.77|79.01|76.81|79.01|76.81|78.97|76.77|0
1634741860000|2021-10-20 14:57:40|79.04|76.84|79.11|76.91|79.11|76.91|79.01|76.81|0
1634741880000|2021-10-20 14:58:00|79.16|76.96|79.11|76.91|79.16|76.96|79.11|76.91|0
1634741890000|2021-10-20 14:58:10|79.06|76.86|79.09|76.89|79.11|76.91|79.06|76.86|0
1634741900000|2021-10-20 14:58:20|79.06|76.86|79.16|76.96|79.16|76.96|79.06|76.86|0
1634741910000|2021-10-20 14:58:30|79.2|77|79.2|77|79.2|77|79.2|77|0
1634741920000|2021-10-20 14:58:40|79.25|77.05|79.3|77.1|79.3|77.1|79.25|77.05|0
1634741930000|2021-10-20 14:58:50|79.25|77.05|79.3|77.1|79.3|77.1|79.25|77.05|0
1634741940000|2021-10-20 14:59:00|79.25|77.05|79.3|77.1|79.3|77.1|79.25|77.05|0
1634741950000|2021-10-20 14:59:10|79.25|77.05|79.3|77.1|79.3|77.1|79.25|77.05|0
1634741960000|2021-10-20 14:59:20|79.35|77.15|79.35|77.15|79.35|77.15|79.35|77.15|0
1634741970000|2021-10-20 14:59:30|79.39|77.19|79.44|77.24|79.44|77.24|79.39|77.19|0
1634741980000|2021-10-20 14:59:40|79.39|77.19|79.44|77.24|79.44|77.24|79.39|77.19|0
1634741990000|2021-10-20 14:59:50|79.39|77.19|79.39|77.19|79.39|77.19|79.39|77.19|0
1634742000000|2021-10-20 15:00:00|79.35|77.15|79.35|77.15|79.35|77.15|79.35|77.15|0
1634742010000|2021-10-20 15:00:10|79.3|77.1|79.2|77|79.3|77.1|79.2|77|0
1634742020000|2021-10-20 15:00:20|79.15|76.95|79.15|76.95|79.2|77|79.15|76.95|0
1634742030000|2021-10-20 15:00:30|79.2|77|79.2|77|79.2|77|79.2|77|0
1634742040000|2021-10-20 15:00:40|79.15|76.95|79.15|76.95|79.15|76.95|79.15|76.95|0
1634742050000|2021-10-20 15:00:50|79.11|76.91|79.15|76.95|79.15|76.95|79.11|76.91|0
1634742060000|2021-10-20 15:01:00|79.11|76.91|79.06|76.86|79.11|76.91|79.06|76.86|0
1634742070000|2021-10-20 15:01:10|79.11|76.91|79.2|77|79.2|77|79.11|76.91|0
1634742080000|2021-10-20 15:01:20|79.15|76.95|79.15|76.95|79.15|76.95|79.15|76.95|0
1634742090000|2021-10-20 15:01:30|79.25|77.05|79.25|77.05|79.25|77.05|79.25|77.05|0
1634742100000|2021-10-20 15:01:40|79.2|77|79.15|76.95|79.2|77|79.15|76.95|0
1634742110000|2021-10-20 15:01:50|79.11|76.91|79.11|76.91|79.15|76.95|79.11|76.91|0
1634742120000|2021-10-20 15:02:00|79.06|76.86|79.06|76.86|79.06|76.86|79.06|76.86|0
1634742130000|2021-10-20 15:02:10|79.11|76.91|79.15|76.95|79.15|76.95|79.06|76.86|0
1634742140000|2021-10-20 15:02:20|79.2|77|79.25|77.05|79.3|77.1|79.2|77|0
1634742150000|2021-10-20 15:02:30|79.2|77|79.2|77|79.25|77.05|79.2|77|0
1634742160000|2021-10-20 15:02:40|79.3|77.1|79.3|77.1|79.3|77.1|79.3|77.1|0
1634742170000|2021-10-20 15:02:50|79.34|77.14|79.39|77.19|79.39|77.19|79.34|77.14|0
1634742180000|2021-10-20 15:03:00|79.44|77.24|79.44|77.24|79.44|77.24|79.44|77.24|0
1634742190000|2021-10-20 15:03:10|79.39|77.19|79.39|77.19|79.39|77.19|79.34|77.14|0
1634742200000|2021-10-20 15:03:20|79.44|77.24|79.44|77.24|79.44|77.24|79.44|77.24|0
1634742210000|2021-10-20 15:03:30|79.49|77.29|79.49|77.29|79.54|77.34|79.49|77.29|0
1634742220000|2021-10-20 15:03:40|79.54|77.34|79.44|77.24|79.54|77.34|79.44|77.24|0
1634742230000|2021-10-20 15:03:50|79.46|77.26|79.49|77.29|79.49|77.29|79.44|77.24|0
1634742240000|2021-10-20 15:04:00|79.54|77.34|79.58|77.38|79.58|77.38|79.49|77.29|0
1634742250000|2021-10-20 15:04:10|79.54|77.34|79.54|77.34|79.58|77.38|79.54|77.34|0
1634742260000|2021-10-20 15:04:20|79.49|77.29|79.53|77.33|79.58|77.38|79.49|77.29|0
1634742270000|2021-10-20 15:04:30|79.63|77.43|79.73|77.53|79.73|77.53|79.63|77.43|0
1634742280000|2021-10-20 15:04:40|79.77|77.57|79.77|77.57|79.77|77.57|79.77|77.57|0
1634742290000|2021-10-20 15:04:50|79.82|77.62|79.82|77.62|79.82|77.62|79.82|77.62|0
1634742300000|2021-10-20 15:05:00|79.77|77.57|79.63|77.43|79.77|77.57|79.63|77.43|0
1634742310000|2021-10-20 15:05:10|79.58|77.38|79.53|77.33|79.58|77.38|79.53|77.33|0
1634742320000|2021-10-20 15:05:20|79.58|77.38|79.53|77.33|79.58|77.38|79.53|77.33|0
1634742330000|2021-10-20 15:05:30|79.49|77.29|79.49|77.29|79.53|77.33|79.49|77.29|0
1634742340000|2021-10-20 15:05:40|79.44|77.24|79.44|77.24|79.49|77.29|79.44|77.24|0
1634742350000|2021-10-20 15:05:50|79.39|77.19|79.44|77.24|79.44|77.24|79.39|77.19|0
1634742360000|2021-10-20 15:06:00|79.49|77.29|79.53|77.33|79.53|77.33|79.49|77.29|0
1634742370000|2021-10-20 15:06:10|79.49|77.29|79.39|77.19|79.49|77.29|79.39|77.19|0
1634742380000|2021-10-20 15:06:20|79.44|77.24|79.44|77.24|79.44|77.24|79.44|77.24|0
1634742390000|2021-10-20 15:06:30|79.39|77.19|79.39|77.19|79.44|77.24|79.39|77.19|0
1634742400000|2021-10-20 15:06:40|79.34|77.14|79.34|77.14|79.34|77.14|79.34|77.14|0
1634742410000|2021-10-20 15:06:50|79.3|77.1|79.29|77.09|79.34|77.14|79.29|77.09|0
1634742420000|2021-10-20 15:07:00|79.34|77.14|79.34|77.14|79.34|77.14|79.34|77.14|0
1634742430000|2021-10-20 15:07:10|79.39|77.19|79.39|77.19|79.39|77.19|79.39|77.19|0
1634742440000|2021-10-20 15:07:20|79.34|77.14|79.25|77.05|79.34|77.14|79.25|77.05|0
1634742450000|2021-10-20 15:07:30|79.29|77.09|79.29|77.09|79.29|77.09|79.29|77.09|0
1634742460000|2021-10-20 15:07:40|79.25|77.05|79.25|77.05|79.29|77.09|79.25|77.05|0
1634742470000|2021-10-20 15:07:50|79.29|77.09|79.29|77.09|79.29|77.09|79.29|77.09|0
1634742480000|2021-10-20 15:08:00|79.25|77.05|79.25|77.05|79.25|77.05|79.25|77.05|0
1634742490000|2021-10-20 15:08:10|79.29|77.09|79.25|77.05|79.29|77.09|79.25|77.05|0
1634742510000|2021-10-20 15:08:30|79.29|77.09|79.29|77.09|79.34|77.14|79.29|77.09|0
1634742520000|2021-10-20 15:08:40|79.25|77.05|79.25|77.05|79.25|77.05|79.25|77.05|0
1634742530000|2021-10-20 15:08:50|79.2|77|79.2|77|79.25|77.05|79.2|77|0
1634742540000|2021-10-20 15:09:00|79.25|77.05|79.29|77.09|79.29|77.09|79.2|77|0
1634742550000|2021-10-20 15:09:10|79.25|77.05|79.2|77|79.25|77.05|79.15|76.95|0
1634742570000|2021-10-20 15:09:30|79.15|76.95|79.1|76.9|79.15|76.95|79.1|76.9|0
1634742580000|2021-10-20 15:09:40|79.06|76.86|79.1|76.9|79.1|76.9|79.06|76.86|0
1634742590000|2021-10-20 15:09:50|79.08|76.88|79.1|76.9|79.1|76.9|79.08|76.88|0
1634742600000|2021-10-20 15:10:00|79.06|76.86|79.06|76.86|79.06|76.86|79.06|76.86|0
1634742620000|2021-10-20 15:10:20|79.1|76.9|79.15|76.95|79.15|76.95|79.1|76.9|0
1634742630000|2021-10-20 15:10:30|79.2|77|79.25|77.05|79.25|77.05|79.15|76.95|0
1634742640000|2021-10-20 15:10:40|79.29|77.09|79.29|77.09|79.29|77.09|79.29|77.09|0
1634742650000|2021-10-20 15:10:50|79.34|77.14|79.34|77.14|79.34|77.14|79.34|77.14|0
1634742660000|2021-10-20 15:11:00|79.39|77.19|79.34|77.14|79.39|77.19|79.34|77.14|0
1634742670000|2021-10-20 15:11:10|79.29|77.09|79.34|77.14|79.34|77.14|79.29|77.09|0
1634742680000|2021-10-20 15:11:20|79.39|77.19|79.39|77.19|79.39|77.19|79.34|77.14|0
1634742690000|2021-10-20 15:11:30|79.44|77.24|79.39|77.19|79.53|77.33|79.39|77.19|0
1634742700000|2021-10-20 15:11:40|79.44|77.24|79.39|77.19|79.44|77.24|79.39|77.19|0
1634742710000|2021-10-20 15:11:50|79.44|77.24|79.44|77.24|79.44|77.24|79.44|77.24|0
1634742720000|2021-10-20 15:12:00|79.48|77.28|79.44|77.24|79.48|77.28|79.44|77.24|0
1634742740000|2021-10-20 15:12:20|79.41|77.21|79.44|77.24|79.44|77.24|79.41|77.21|0
1634742750000|2021-10-20 15:12:30|79.48|77.28|79.48|77.28|79.48|77.28|79.48|77.28|0
1634742760000|2021-10-20 15:12:40|79.44|77.24|79.44|77.24|79.44|77.24|79.44|77.24|0
1634742770000|2021-10-20 15:12:50|79.48|77.28|79.44|77.24|79.48|77.28|79.39|77.19|0
1634742780000|2021-10-20 15:13:00|79.48|77.28|79.53|77.33|79.53|77.33|79.48|77.28|0
1634742790000|2021-10-20 15:13:10|79.44|77.24|79.48|77.28|79.48|77.28|79.44|77.24|0
1634742800000|2021-10-20 15:13:20|79.44|77.24|79.41|77.21|79.48|77.28|79.41|77.21|0
1634742810000|2021-10-20 15:13:30|79.39|77.19|79.44|77.24|79.44|77.24|79.39|77.19|0
1634742820000|2021-10-20 15:13:40|79.48|77.28|79.44|77.24|79.48|77.28|79.44|77.24|0
1634742830000|2021-10-20 15:13:50|79.39|77.19|79.34|77.14|79.39|77.19|79.34|77.14|0
1634742840000|2021-10-20 15:14:00|79.29|77.09|79.29|77.09|79.29|77.09|79.29|77.09|0
1634742850000|2021-10-20 15:14:10|79.34|77.14|79.34|77.14|79.34|77.14|79.29|77.09|0
1634742860000|2021-10-20 15:14:20|79.36|77.16|79.34|77.14|79.39|77.19|79.34|77.14|0
1634742870000|2021-10-20 15:14:30|79.39|77.19|79.34|77.14|79.39|77.19|79.34|77.14|0
1634742880000|2021-10-20 15:14:40|79.39|77.19|79.36|77.16|79.39|77.19|79.36|77.16|0
1634742890000|2021-10-20 15:14:50|79.39|77.19|79.36|77.16|79.39|77.19|79.36|77.16|0
1634742900000|2021-10-20 15:15:00|79.39|77.19|79.48|77.28|79.48|77.28|79.39|77.19|0
1634742910000|2021-10-20 15:15:10|79.43|77.23|79.46|77.26|79.46|77.26|79.43|77.23|0
1634742920000|2021-10-20 15:15:20|79.48|77.28|79.48|77.28|79.53|77.33|79.48|77.28|0
1634742930000|2021-10-20 15:15:30|79.53|77.33|79.48|77.28|79.53|77.33|79.48|77.28|0
1634742940000|2021-10-20 15:15:40|79.53|77.33|79.53|77.33|79.53|77.33|79.53|77.33|0
1634742950000|2021-10-20 15:15:50|79.58|77.38|79.58|77.38|79.58|77.38|79.58|77.38|0
1634742960000|2021-10-20 15:16:00|79.48|77.28|79.43|77.23|79.48|77.28|79.43|77.23|0
1634742980000|2021-10-20 15:16:20|79.48|77.28|79.48|77.28|79.53|77.33|79.48|77.28|0
1634742990000|2021-10-20 15:16:30|79.53|77.33|79.53|77.33|79.53|77.33|79.53|77.33|0
1634743000000|2021-10-20 15:16:40|79.48|77.28|79.58|77.38|79.58|77.38|79.48|77.28|0
1634743010000|2021-10-20 15:16:50|79.63|77.43|79.63|77.43|79.63|77.43|79.63|77.43|0
1634743030000|2021-10-20 15:17:10|79.58|77.38|79.53|77.33|79.58|77.38|79.53|77.33|0
1634743040000|2021-10-20 15:17:20|79.48|77.28|79.48|77.28|79.53|77.33|79.48|77.28|0
1634743050000|2021-10-20 15:17:30|79.53|77.33|79.53|77.33|79.53|77.33|79.53|77.33|0
1634743060000|2021-10-20 15:17:40|79.48|77.28|79.53|77.33|79.53|77.33|79.48|77.28|0
1634743070000|2021-10-20 15:17:50|79.48|77.28|79.48|77.28|79.48|77.28|79.48|77.28|0
1634743080000|2021-10-20 15:18:00|79.53|77.33|79.53|77.33|79.53|77.33|79.48|77.28|0
1634743090000|2021-10-20 15:18:10|79.48|77.28|79.43|77.23|79.48|77.28|79.43|77.23|0
1634743100000|2021-10-20 15:18:20|79.39|77.19|79.43|77.23|79.43|77.23|79.39|77.19|0
1634743110000|2021-10-20 15:18:30|79.39|77.19|79.39|77.19|79.39|77.19|79.39|77.19|0
1634743120000|2021-10-20 15:18:40|79.36|77.16|79.34|77.14|79.36|77.16|79.34|77.14|0
1634743130000|2021-10-20 15:18:50|79.29|77.09|79.29|77.09|79.29|77.09|79.29|77.09|0
1634743140000|2021-10-20 15:19:00|79.34|77.14|79.29|77.09|79.34|77.14|79.29|77.09|0
1634743150000|2021-10-20 15:19:10|79.24|77.04|79.24|77.04|79.24|77.04|79.24|77.04|0
1634743160000|2021-10-20 15:19:20|79.19|76.99|79.24|77.04|79.24|77.04|79.19|76.99|0
1634743170000|2021-10-20 15:19:30|79.19|76.99|79.19|76.99|79.19|76.99|79.19|76.99|0
1634743200000|2021-10-20 15:20:00|79.1|76.9|79.15|76.95|79.15|76.95|79.1|76.9|0
1634743220000|2021-10-20 15:20:20|79.1|76.9|79|76.8|79.1|76.9|79|76.8|0
1634743230000|2021-10-20 15:20:30|78.96|76.76|78.96|76.76|78.96|76.76|78.91|76.71|0
1634743240000|2021-10-20 15:20:40|78.91|76.71|78.96|76.76|78.96|76.76|78.91|76.71|0
1634743250000|2021-10-20 15:20:50|79|76.8|79|76.8|79|76.8|79|76.8|0
1634743260000|2021-10-20 15:21:00|78.96|76.76|78.91|76.71|78.96|76.76|78.91|76.71|0
1634743270000|2021-10-20 15:21:10|78.86|76.66|78.86|76.66|78.86|76.66|78.86|76.66|0
1634743280000|2021-10-20 15:21:20|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1634743290000|2021-10-20 15:21:30|78.96|76.76|78.96|76.76|78.96|76.76|78.96|76.76|0
1634743300000|2021-10-20 15:21:40|78.91|76.71|78.96|76.76|78.96|76.76|78.91|76.71|0
1634743310000|2021-10-20 15:21:50|78.95|76.75|78.95|76.75|78.95|76.75|78.95|76.75|0
1634743320000|2021-10-20 15:22:00|79|76.8|79|76.8|79|76.8|79|76.8|0
1634743330000|2021-10-20 15:22:10|78.95|76.75|78.95|76.75|78.95|76.75|78.95|76.75|0
1634743340000|2021-10-20 15:22:20|79|76.8|79.05|76.85|79.05|76.85|79|76.8|0
1634743360000|2021-10-20 15:22:40|79|76.8|79.05|76.85|79.05|76.85|79|76.8|0
1634743380000|2021-10-20 15:23:00|79.1|76.9|79.1|76.9|79.1|76.9|79.1|76.9|0
1634743390000|2021-10-20 15:23:10|79.05|76.85|79.05|76.85|79.05|76.85|79.05|76.85|0
1634743400000|2021-10-20 15:23:20|79|76.8|78.95|76.75|79|76.8|78.95|76.75|0
1634743410000|2021-10-20 15:23:30|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1634743420000|2021-10-20 15:23:40|78.95|76.75|79|76.8|79|76.8|78.95|76.75|0
1634743430000|2021-10-20 15:23:50|78.98|76.78|78.95|76.75|78.98|76.78|78.95|76.75|0
1634743440000|2021-10-20 15:24:00|79|76.8|79.07|76.87|79.07|76.87|79|76.8|0
1634743450000|2021-10-20 15:24:10|79.05|76.85|79.1|76.9|79.1|76.9|79.05|76.85|0
1634743460000|2021-10-20 15:24:20|79.05|76.85|79.05|76.85|79.1|76.9|79.05|76.85|0
1634743470000|2021-10-20 15:24:30|79.1|76.9|79.1|76.9|79.1|76.9|79.1|76.9|0
1634743480000|2021-10-20 15:24:40|79.05|76.85|79.05|76.85|79.1|76.9|79.05|76.85|0
1634743490000|2021-10-20 15:24:50|79.1|76.9|79.05|76.85|79.1|76.9|79.05|76.85|0
1634743500000|2021-10-20 15:25:00|79.1|76.9|79.05|76.85|79.1|76.9|79.05|76.85|0
1634743510000|2021-10-20 15:25:10|79|76.8|78.95|76.75|79|76.8|78.95|76.75|0
1634743520000|2021-10-20 15:25:20|78.91|76.71|79|76.8|79|76.8|78.91|76.71|0
1634743530000|2021-10-20 15:25:30|79.05|76.85|79.05|76.85|79.1|76.9|79.05|76.85|0
1634743540000|2021-10-20 15:25:40|79|76.8|78.95|76.75|79.05|76.85|78.95|76.75|0
1634743550000|2021-10-20 15:25:50|78.91|76.71|78.95|76.75|78.95|76.75|78.91|76.71|0
1634743570000|2021-10-20 15:26:10|79|76.8|79.05|76.85|79.05|76.85|79|76.8|0
1634743590000|2021-10-20 15:26:30|79.1|76.9|79.1|76.9|79.1|76.9|79.1|76.9|0
1634743600000|2021-10-20 15:26:40|79.14|76.94|79.14|76.94|79.14|76.94|79.14|76.94|0
1634743620000|2021-10-20 15:27:00|79.1|76.9|79.14|76.94|79.14|76.94|79.1|76.9|0
1634743640000|2021-10-20 15:27:20|79.19|76.99|79.19|76.99|79.19|76.99|79.19|76.99|0
1634743650000|2021-10-20 15:27:30|79.14|76.94|79.14|76.94|79.19|76.99|79.14|76.94|0
1634743660000|2021-10-20 15:27:40|79.1|76.9|79.1|76.9|79.1|76.9|79.1|76.9|0
1634743670000|2021-10-20 15:27:50|79.05|76.85|79.14|76.94|79.14|76.94|79.05|76.85|0
1634743680000|2021-10-20 15:28:00|79.1|76.9|79.24|77.04|79.24|77.04|79.1|76.9|0
1634743690000|2021-10-20 15:28:10|79.19|76.99|79.24|77.04|79.24|77.04|79.19|76.99|0
1634743700000|2021-10-20 15:28:20|79.29|77.09|79.33|77.13|79.33|77.13|79.29|77.09|0
1634743710000|2021-10-20 15:28:30|79.38|77.18|79.33|77.13|79.38|77.18|79.33|77.13|0
1634743720000|2021-10-20 15:28:40|79.38|77.18|79.43|77.23|79.43|77.23|79.38|77.18|0
1634743740000|2021-10-20 15:29:00|79.48|77.28|79.48|77.28|79.48|77.28|79.43|77.23|0
1634743760000|2021-10-20 15:29:20|79.43|77.23|79.57|77.37|79.57|77.37|79.43|77.23|0
1634743770000|2021-10-20 15:29:30|79.52|77.32|79.57|77.37|79.57|77.37|79.52|77.32|0
1634743780000|2021-10-20 15:29:40|79.48|77.28|79.52|77.32|79.52|77.32|79.48|77.28|0
1634743790000|2021-10-20 15:29:50|79.48|77.28|78.99|76.79|79.48|77.28|78.99|76.79|0
1634743800000|2021-10-20 15:30:00|79.13|76.93|78.99|76.79|79.13|76.93|78.99|76.79|0
1634743810000|2021-10-20 15:30:10|78.94|76.74|78.99|76.79|78.99|76.79|78.94|76.74|0
1634743820000|2021-10-20 15:30:20|79.04|76.84|79.18|76.98|79.18|76.98|78.99|76.79|0
1634743830000|2021-10-20 15:30:30|79.27|77.07|79.32|77.12|79.32|77.12|79.27|77.07|0
1634743840000|2021-10-20 15:30:40|79.47|77.27|79.27|77.07|79.47|77.27|79.27|77.07|0
1634743850000|2021-10-20 15:30:50|79.23|77.03|79.03|76.83|79.23|77.03|79.03|76.83|0
1634743860000|2021-10-20 15:31:00|78.99|76.79|78.94|76.74|79.03|76.83|78.94|76.74|0
1634743870000|2021-10-20 15:31:10|78.99|76.79|79.03|76.83|79.03|76.83|78.99|76.79|0
1634743880000|2021-10-20 15:31:20|79.08|76.88|78.99|76.79|79.08|76.88|78.99|76.79|0
1634743890000|2021-10-20 15:31:30|78.94|76.74|78.84|76.64|78.94|76.74|78.84|76.64|0
1634743900000|2021-10-20 15:31:40|78.89|76.69|78.89|76.69|78.94|76.74|78.89|76.69|0
1634743910000|2021-10-20 15:31:50|78.94|76.74|78.84|76.64|78.94|76.74|78.84|76.64|0
1634743920000|2021-10-20 15:32:00|78.89|76.69|78.94|76.74|78.94|76.74|78.89|76.69|0
1634743930000|2021-10-20 15:32:10|78.99|76.79|78.99|76.79|78.99|76.79|78.99|76.79|0
1634743940000|2021-10-20 15:32:20|79.03|76.83|79.08|76.88|79.08|76.88|79.03|76.83|0
1634743950000|2021-10-20 15:32:30|79.03|76.83|78.99|76.79|79.03|76.83|78.99|76.79|0
1634743960000|2021-10-20 15:32:40|79.03|76.83|79.08|76.88|79.08|76.88|79.03|76.83|0
1634743970000|2021-10-20 15:32:50|79.03|76.83|78.94|76.74|79.03|76.83|78.94|76.74|0
1634743980000|2021-10-20 15:33:00|78.89|76.69|78.89|76.69|78.89|76.69|78.89|76.69|0
1634743990000|2021-10-20 15:33:10|78.94|76.74|78.89|76.69|78.94|76.74|78.89|76.69|0
1634744000000|2021-10-20 15:33:20|78.94|76.74|78.94|76.74|78.94|76.74|78.94|76.74|0
1634744010000|2021-10-20 15:33:30|78.84|76.64|78.84|76.64|78.84|76.64|78.84|76.64|0
1634744020000|2021-10-20 15:33:40|78.8|76.6|78.8|76.6|78.8|76.6|78.8|76.6|0
1634744030000|2021-10-20 15:33:50|78.84|76.64|78.89|76.69|78.89|76.69|78.84|76.64|0
1634744040000|2021-10-20 15:34:00|78.94|76.74|78.94|76.74|78.94|76.74|78.94|76.74|0
1634744050000|2021-10-20 15:34:10|78.99|76.79|78.96|76.76|78.99|76.79|78.94|76.74|0
1634744060000|2021-10-20 15:34:20|78.99|76.79|79.08|76.88|79.08|76.88|78.99|76.79|0
1634744070000|2021-10-20 15:34:30|79.13|76.93|79.08|76.88|79.13|76.93|79.03|76.83|0
1634744080000|2021-10-20 15:34:40|79.03|76.83|79.03|76.83|79.06|76.86|79.03|76.83|0
1634744090000|2021-10-20 15:34:50|79.08|76.88|79.03|76.83|79.13|76.93|79.03|76.83|0
1634744100000|2021-10-20 15:35:00|78.99|76.79|78.94|76.74|79.03|76.83|78.94|76.74|0
1634744110000|2021-10-20 15:35:10|78.89|76.69|79.03|76.83|79.03|76.83|78.89|76.69|0
1634744130000|2021-10-20 15:35:30|78.99|76.79|79.03|76.83|79.03|76.83|78.99|76.79|0
1634744140000|2021-10-20 15:35:40|79.08|76.88|79.03|76.83|79.08|76.88|79.03|76.83|0
1634744150000|2021-10-20 15:35:50|79.08|76.88|79.03|76.83|79.08|76.88|79.03|76.83|0
1634744160000|2021-10-20 15:36:00|78.98|76.78|78.94|76.74|78.98|76.78|78.94|76.74|0
1634744170000|2021-10-20 15:36:10|78.98|76.78|78.98|76.78|78.98|76.78|78.98|76.78|0
1634744180000|2021-10-20 15:36:20|79.03|76.83|78.96|76.76|79.03|76.83|78.96|76.76|0
1634744190000|2021-10-20 15:36:30|79.08|76.88|79.03|76.83|79.08|76.88|79.03|76.83|0
1634744200000|2021-10-20 15:36:40|78.98|76.78|79.03|76.83|79.03|76.83|78.98|76.78|0
1634744210000|2021-10-20 15:36:50|78.98|76.78|78.98|76.78|79.03|76.83|78.98|76.78|0
1634744220000|2021-10-20 15:37:00|78.94|76.74|79.03|76.83|79.03|76.83|78.94|76.74|0
1634744230000|2021-10-20 15:37:10|79.08|76.88|79.08|76.88|79.08|76.88|79.03|76.83|0
1634744240000|2021-10-20 15:37:20|79.03|76.83|78.98|76.78|79.03|76.83|78.98|76.78|0
1634744250000|2021-10-20 15:37:30|79.08|76.88|79.13|76.93|79.13|76.93|79.08|76.88|0
1634744260000|2021-10-20 15:37:40|79.08|76.88|79.08|76.88|79.13|76.93|79.08|76.88|0
1634744270000|2021-10-20 15:37:50|79.03|76.83|79.03|76.83|79.03|76.83|79.03|76.83|0
1634744280000|2021-10-20 15:38:00|79.01|76.81|78.94|76.74|79.01|76.81|78.94|76.74|0
1634744290000|2021-10-20 15:38:10|78.98|76.78|78.98|76.78|78.98|76.78|78.98|76.78|0
1634744300000|2021-10-20 15:38:20|78.94|76.74|78.94|76.74|78.94|76.74|78.94|76.74|0
1634744310000|2021-10-20 15:38:30|78.98|76.78|78.98|76.78|78.98|76.78|78.96|76.76|0
1634744320000|2021-10-20 15:38:40|79.03|76.83|79.03|76.83|79.03|76.83|79.03|76.83|0
1634744330000|2021-10-20 15:38:50|78.98|76.78|78.94|76.74|78.98|76.78|78.94|76.74|0
1634744340000|2021-10-20 15:39:00|78.89|76.69|78.98|76.78|78.98|76.78|78.89|76.69|0
1634744350000|2021-10-20 15:39:10|79.03|76.83|78.98|76.78|79.03|76.83|78.98|76.78|0
1634744360000|2021-10-20 15:39:20|79.08|76.88|78.98|76.78|79.08|76.88|78.98|76.78|0
1634744370000|2021-10-20 15:39:30|79.03|76.83|79.03|76.83|79.03|76.83|79.03|76.83|0
1634744380000|2021-10-20 15:39:40|79.08|76.88|79.1|76.9|79.1|76.9|79.08|76.88|0
1634744390000|2021-10-20 15:39:50|79.08|76.88|79.13|76.93|79.13|76.93|79.08|76.88|0
1634744400000|2021-10-20 15:40:00|79.17|76.97|79.17|76.97|79.17|76.97|79.17|76.97|0
1634744410000|2021-10-20 15:40:10|79.13|76.93|79.03|76.83|79.13|76.93|79.03|76.83|0
1634744420000|2021-10-20 15:40:20|79.08|76.88|79.08|76.88|79.08|76.88|79.08|76.88|0
1634744430000|2021-10-20 15:40:30|79.03|76.83|79.13|76.93|79.13|76.93|79.03|76.83|0
1634744440000|2021-10-20 15:40:40|79.08|76.88|79.08|76.88|79.08|76.88|79.03|76.83|0
1634744450000|2021-10-20 15:40:50|79.03|76.83|79.03|76.83|79.08|76.88|79.03|76.83|0
1634744470000|2021-10-20 15:41:10|79.08|76.88|79.17|76.97|79.17|76.97|79.08|76.88|0
1634744480000|2021-10-20 15:41:20|79.22|77.02|79.22|77.02|79.22|77.02|79.22|77.02|0
1634744490000|2021-10-20 15:41:30|79.27|77.07|79.27|77.07|79.27|77.07|79.27|77.07|0
1634744500000|2021-10-20 15:41:40|79.22|77.02|79.22|77.02|79.22|77.02|79.22|77.02|0
1634744510000|2021-10-20 15:41:50|79.17|76.97|79.13|76.93|79.17|76.97|79.13|76.93|0
1634744520000|2021-10-20 15:42:00|79.08|76.88|79.13|76.93|79.13|76.93|79.08|76.88|0
1634744530000|2021-10-20 15:42:10|79.17|76.97|79.22|77.02|79.22|77.02|79.17|76.97|0
1634744550000|2021-10-20 15:42:30|79.27|77.07|79.22|77.02|79.27|77.07|79.22|77.02|0
1634744560000|2021-10-20 15:42:40|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1634744570000|2021-10-20 15:42:50|79.17|76.97|79.08|76.88|79.17|76.97|79.08|76.88|0
1634744580000|2021-10-20 15:43:00|79.13|76.93|79.12|76.92|79.13|76.93|79.08|76.88|0
1634744590000|2021-10-20 15:43:10|79.08|76.88|79.08|76.88|79.12|76.92|79.08|76.88|0
1634744600000|2021-10-20 15:43:20|79.12|76.92|79.12|76.92|79.12|76.92|79.12|76.92|0
1634744610000|2021-10-20 15:43:30|79.08|76.88|79.08|76.88|79.08|76.88|79.08|76.88|0
1634744620000|2021-10-20 15:43:40|79.12|76.92|78.98|76.78|79.12|76.92|78.98|76.78|0
1634744630000|2021-10-20 15:43:50|79.03|76.83|78.98|76.78|79.03|76.83|78.98|76.78|0
1634744640000|2021-10-20 15:44:00|79.03|76.83|79.03|76.83|79.03|76.83|79.03|76.83|0
1634744650000|2021-10-20 15:44:10|79.08|76.88|79.03|76.83|79.08|76.88|79.03|76.83|0
1634744670000|2021-10-20 15:44:30|78.98|76.78|79.03|76.83|79.03|76.83|78.98|76.78|0
1634744680000|2021-10-20 15:44:40|78.98|76.78|78.98|76.78|79.03|76.83|78.98|76.78|0
1634744690000|2021-10-20 15:44:50|78.96|76.76|78.93|76.73|78.96|76.76|78.93|76.73|0
1634744700000|2021-10-20 15:45:00|78.89|76.69|78.93|76.73|78.93|76.73|78.89|76.69|0
1634744710000|2021-10-20 15:45:10|78.89|76.69|78.79|76.59|78.89|76.69|78.79|76.59|0
1634744730000|2021-10-20 15:45:30|78.84|76.64|78.84|76.64|78.84|76.64|78.84|76.64|0
1634744740000|2021-10-20 15:45:40|78.79|76.59|78.79|76.59|78.79|76.59|78.79|76.59|0
1634744750000|2021-10-20 15:45:50|78.74|76.54|78.74|76.54|78.74|76.54|78.7|76.5|0
1634744760000|2021-10-20 15:46:00|78.7|76.5|78.7|76.5|78.7|76.5|78.7|76.5|0
1634744770000|2021-10-20 15:46:10|78.69|76.49|78.69|76.49|78.69|76.49|78.69|76.49|0
1634744780000|2021-10-20 15:46:20|78.65|76.45|78.65|76.45|78.65|76.45|78.65|76.45|0
1634744810000|2021-10-20 15:46:50|78.6|76.4|78.65|76.45|78.65|76.45|78.6|76.4|0
1634744820000|2021-10-20 15:47:00|78.6|76.4|78.65|76.45|78.65|76.45|78.6|76.4|0
1634744840000|2021-10-20 15:47:20|78.6|76.4|78.6|76.4|78.6|76.4|78.6|76.4|0
1634744850000|2021-10-20 15:47:30|78.55|76.35|78.5|76.3|78.55|76.35|78.5|76.3|0
1634744860000|2021-10-20 15:47:40|78.46|76.26|78.46|76.26|78.46|76.26|78.46|76.26|0
1634744870000|2021-10-20 15:47:50|78.5|76.3|78.6|76.4|78.6|76.4|78.5|76.3|0
1634744880000|2021-10-20 15:48:00|78.65|76.45|78.65|76.45|78.69|76.49|78.65|76.45|0
1634744890000|2021-10-20 15:48:10|78.6|76.4|78.5|76.3|78.6|76.4|78.5|76.3|0
1634744900000|2021-10-20 15:48:20|78.55|76.35|78.6|76.4|78.6|76.4|78.55|76.35|0
1634744920000|2021-10-20 15:48:40|78.55|76.35|78.55|76.35|78.55|76.35|78.5|76.3|0
1634744930000|2021-10-20 15:48:50|78.6|76.4|78.6|76.4|78.6|76.4|78.6|76.4|0
1634744940000|2021-10-20 15:49:00|78.65|76.45|78.6|76.4|78.65|76.45|78.6|76.4|0
1634744950000|2021-10-20 15:49:10|78.65|76.45|78.65|76.45|78.65|76.45|78.65|76.45|0
1634744960000|2021-10-20 15:49:20|78.6|76.4|78.6|76.4|78.6|76.4|78.6|76.4|0
1634744970000|2021-10-20 15:49:30|78.55|76.35|78.6|76.4|78.6|76.4|78.55|76.35|0
1634745000000|2021-10-20 15:50:00|78.55|76.35|78.5|76.3|78.55|76.35|78.5|76.3|0
1634745020000|2021-10-20 15:50:20|78.46|76.26|78.5|76.3|78.5|76.3|78.46|76.26|0
1634745030000|2021-10-20 15:50:30|78.55|76.35|78.55|76.35|78.55|76.35|78.55|76.35|0
1634745040000|2021-10-20 15:50:40|78.6|76.4|78.6|76.4|78.6|76.4|78.6|76.4|0
1634745050000|2021-10-20 15:50:50|78.55|76.35|78.46|76.26|78.55|76.35|78.46|76.26|0
1634745060000|2021-10-20 15:51:00|78.41|76.21|78.36|76.16|78.41|76.21|78.36|76.16|0
1634745070000|2021-10-20 15:51:10|78.41|76.21|78.36|76.16|78.41|76.21|78.36|76.16|0
1634745080000|2021-10-20 15:51:20|78.41|76.21|78.36|76.16|78.41|76.21|78.36|76.16|0
1634745090000|2021-10-20 15:51:30|78.41|76.21|78.36|76.16|78.41|76.21|78.36|76.16|0
1634745110000|2021-10-20 15:51:50|78.41|76.21|78.41|76.21|78.41|76.21|78.36|76.16|0
1634745120000|2021-10-20 15:52:00|78.36|76.16|78.31|76.11|78.36|76.16|78.31|76.11|0
1634745130000|2021-10-20 15:52:10|78.27|76.07|78.27|76.07|78.27|76.07|78.27|76.07|0
1634745140000|2021-10-20 15:52:20|78.22|76.02|78.27|76.07|78.27|76.07|78.22|76.02|0
1634745150000|2021-10-20 15:52:30|78.22|76.02|78.22|76.02|78.22|76.02|78.17|75.97|0
1634745160000|2021-10-20 15:52:40|78.27|76.07|78.22|76.02|78.27|76.07|78.22|76.02|0
1634745170000|2021-10-20 15:52:50|78.17|75.97|78.22|76.02|78.22|76.02|78.17|75.97|0
1634745180000|2021-10-20 15:53:00|78.17|75.97|78.27|76.07|78.27|76.07|78.17|75.97|0
1634745200000|2021-10-20 15:53:20|78.31|76.11|78.31|76.11|78.31|76.11|78.31|76.11|0
1634745210000|2021-10-20 15:53:30|78.27|76.07|78.27|76.07|78.31|76.11|78.27|76.07|0
1634745220000|2021-10-20 15:53:40|78.31|76.11|78.31|76.11|78.31|76.11|78.31|76.11|0
1634745230000|2021-10-20 15:53:50|78.36|76.16|78.36|76.16|78.36|76.16|78.36|76.16|0
1634745240000|2021-10-20 15:54:00|78.31|76.11|78.31|76.11|78.36|76.16|78.31|76.11|0
1634745260000|2021-10-20 15:54:20|78.29|76.09|78.26|76.06|78.31|76.11|78.26|76.06|0
1634745270000|2021-10-20 15:54:30|78.31|76.11|78.31|76.11|78.31|76.11|78.31|76.11|0
1634745280000|2021-10-20 15:54:40|78.36|76.16|78.36|76.16|78.36|76.16|78.31|76.11|0
1634745290000|2021-10-20 15:54:50|78.31|76.11|78.31|76.11|78.36|76.16|78.31|76.11|0
1634745300000|2021-10-20 15:55:00|78.26|76.06|78.22|76.02|78.31|76.11|78.22|76.02|0
1634745320000|2021-10-20 15:55:20|78.26|76.06|78.26|76.06|78.26|76.06|78.26|76.06|0
1634745330000|2021-10-20 15:55:30|78.22|76.02|78.26|76.06|78.26|76.06|78.22|76.02|0
1634745340000|2021-10-20 15:55:40|78.31|76.11|78.26|76.06|78.31|76.11|78.26|76.06|0
1634745350000|2021-10-20 15:55:50|78.31|76.11|78.31|76.11|78.31|76.11|78.31|76.11|0
1634745360000|2021-10-20 15:56:00|78.36|76.16|78.36|76.16|78.36|76.16|78.36|76.16|0
1634745370000|2021-10-20 15:56:10|78.31|76.11|78.31|76.11|78.31|76.11|78.31|76.11|0
1634745380000|2021-10-20 15:56:20|78.26|76.06|78.22|76.02|78.26|76.06|78.22|76.02|0
1634745400000|2021-10-20 15:56:40|78.26|76.06|78.26|76.06|78.26|76.06|78.24|76.04|0
1634745410000|2021-10-20 15:56:50|78.22|76.02|78.17|75.97|78.22|76.02|78.17|75.97|0
1634745420000|2021-10-20 15:57:00|78.22|76.02|78.12|75.92|78.22|76.02|78.12|75.92|0
1634745430000|2021-10-20 15:57:10|78.17|75.97|78.17|75.97|78.22|76.02|78.17|75.97|0
1634745440000|2021-10-20 15:57:20|78.22|76.02|78.22|76.02|78.22|76.02|78.22|76.02|0
1634745450000|2021-10-20 15:57:30|78.17|75.97|78.17|75.97|78.17|75.97|78.17|75.97|0
1634745460000|2021-10-20 15:57:40|78.22|76.02|78.22|76.02|78.22|76.02|78.17|75.97|0
1634745470000|2021-10-20 15:57:50|78.17|75.97|78.17|75.97|78.17|75.97|78.17|75.97|0
1634745510000|2021-10-20 15:58:30|78.12|75.92|78.17|75.97|78.17|75.97|78.12|75.92|0
1634745520000|2021-10-20 15:58:40|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1634745540000|2021-10-20 15:59:00|78.17|75.97|78.12|75.92|78.17|75.97|78.12|75.92|0
1634745550000|2021-10-20 15:59:10|78.17|75.97|78.17|75.97|78.17|75.97|78.17|75.97|0
1634745560000|2021-10-20 15:59:20|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1634745570000|2021-10-20 15:59:30|78.17|75.97|78.17|75.97|78.17|75.97|78.17|75.97|0
1634745580000|2021-10-20 15:59:40|78.12|75.92|78.12|75.92|78.17|75.97|78.12|75.92|0
1634745590000|2021-10-20 15:59:50|78.17|75.97|78.17|75.97|78.17|75.97|78.17|75.97|0
1634745600000|2021-10-20 16:00:00|78.12|75.92|78.17|75.97|78.17|75.97|78.12|75.92|0
1634745610000|2021-10-20 16:00:10|78.12|75.92|78.17|75.97|78.17|75.97|78.12|75.92|0
1634745620000|2021-10-20 16:00:20|78.21|76.01|78.24|76.04|78.24|76.04|78.21|76.01|0
1634745630000|2021-10-20 16:00:30|78.21|76.01|78.21|76.01|78.21|76.01|78.21|76.01|0
1634745640000|2021-10-20 16:00:40|78.26|76.06|78.26|76.06|78.26|76.06|78.26|76.06|0
1634745650000|2021-10-20 16:00:50|78.31|76.11|78.26|76.06|78.31|76.11|78.26|76.06|0
1634745660000|2021-10-20 16:01:00|78.24|76.04|78.26|76.06|78.26|76.06|78.24|76.04|0
1634745670000|2021-10-20 16:01:10|78.31|76.11|78.31|76.11|78.31|76.11|78.31|76.11|0
1634745690000|2021-10-20 16:01:30|78.26|76.06|78.26|76.06|78.26|76.06|78.26|76.06|0
1634745700000|2021-10-20 16:01:40|78.31|76.11|78.26|76.06|78.31|76.11|78.26|76.06|0
1634745710000|2021-10-20 16:01:50|78.21|76.01|78.17|75.97|78.21|76.01|78.17|75.97|0
1634745720000|2021-10-20 16:02:00|78.21|76.01|78.21|76.01|78.21|76.01|78.21|76.01|0
1634745730000|2021-10-20 16:02:10|78.17|75.97|78.21|76.01|78.21|76.01|78.17|75.97|0
1634745740000|2021-10-20 16:02:20|78.17|75.97|78.17|75.97|78.17|75.97|78.17|75.97|0
1634745750000|2021-10-20 16:02:30|78.21|76.01|78.26|76.06|78.26|76.06|78.21|76.01|0
1634745760000|2021-10-20 16:02:40|78.21|76.01|78.21|76.01|78.21|76.01|78.21|76.01|0
1634745770000|2021-10-20 16:02:50|78.26|76.06|78.26|76.06|78.26|76.06|78.26|76.06|0
1634745780000|2021-10-20 16:03:00|78.21|76.01|78.21|76.01|78.21|76.01|78.21|76.01|0
1634745790000|2021-10-20 16:03:10|78.26|76.06|78.26|76.06|78.31|76.11|78.26|76.06|0
1634745800000|2021-10-20 16:03:20|78.31|76.11|78.31|76.11|78.31|76.11|78.31|76.11|0
1634745810000|2021-10-20 16:03:30|78.26|76.06|78.26|76.06|78.26|76.06|78.26|76.06|0
1634745820000|2021-10-20 16:03:40|78.21|76.01|78.17|75.97|78.21|76.01|78.17|75.97|0
1634745830000|2021-10-20 16:03:50|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1634745850000|2021-10-20 16:04:10|78.07|75.87|78.07|75.87|78.07|75.87|78.07|75.87|0
1634745860000|2021-10-20 16:04:20|78.12|75.92|78.07|75.87|78.12|75.92|78.07|75.87|0
1634745870000|2021-10-20 16:04:30|78.12|75.92|78.07|75.87|78.12|75.92|78.07|75.87|0
1634745880000|2021-10-20 16:04:40|78.12|75.92|78.17|75.97|78.17|75.97|78.12|75.92|0
1634745890000|2021-10-20 16:04:50|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1634745900000|2021-10-20 16:05:00|78.17|75.97|78.12|75.92|78.17|75.97|78.12|75.92|0
1634745910000|2021-10-20 16:05:10|78.17|75.97|78.21|76.01|78.21|76.01|78.17|75.97|0
1634745920000|2021-10-20 16:05:20|78.26|76.06|78.21|76.01|78.26|76.06|78.21|76.01|0
1634745930000|2021-10-20 16:05:30|78.26|76.06|78.31|76.11|78.31|76.11|78.26|76.06|0
1634745940000|2021-10-20 16:05:40|78.26|76.06|78.26|76.06|78.26|76.06|78.26|76.06|0
1634745950000|2021-10-20 16:05:50|78.31|76.11|78.31|76.11|78.31|76.11|78.31|76.11|0
1634745960000|2021-10-20 16:06:00|78.26|76.06|78.26|76.06|78.26|76.06|78.21|76.01|0
1634745970000|2021-10-20 16:06:10|78.31|76.11|78.31|76.11|78.31|76.11|78.31|76.11|0
1634745990000|2021-10-20 16:06:30|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1634746000000|2021-10-20 16:06:40|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634746010000|2021-10-20 16:06:50|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1634746030000|2021-10-20 16:07:10|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634746040000|2021-10-20 16:07:20|78.45|76.25|78.4|76.2|78.45|76.25|78.4|76.2|0
1634746050000|2021-10-20 16:07:30|78.45|76.25|78.45|76.25|78.45|76.25|78.45|76.25|0
1634746070000|2021-10-20 16:07:50|78.5|76.3|78.5|76.3|78.5|76.3|78.45|76.25|0
1634746080000|2021-10-20 16:08:00|78.45|76.25|78.45|76.25|78.45|76.25|78.4|76.2|0
1634746090000|2021-10-20 16:08:10|78.5|76.3|78.5|76.3|78.5|76.3|78.45|76.25|0
1634746100000|2021-10-20 16:08:20|78.45|76.25|78.5|76.3|78.5|76.3|78.45|76.25|0
1634746110000|2021-10-20 16:08:30|78.45|76.25|78.45|76.25|78.45|76.25|78.45|76.25|0
1634746120000|2021-10-20 16:08:40|78.4|76.2|78.45|76.25|78.45|76.25|78.4|76.2|0
1634746130000|2021-10-20 16:08:50|78.4|76.2|78.45|76.25|78.45|76.25|78.4|76.2|0
1634746140000|2021-10-20 16:09:00|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634746160000|2021-10-20 16:09:20|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1634746170000|2021-10-20 16:09:30|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634746180000|2021-10-20 16:09:40|78.35|76.15|78.4|76.2|78.4|76.2|78.35|76.15|0
1634746190000|2021-10-20 16:09:50|78.45|76.25|78.45|76.25|78.45|76.25|78.45|76.25|0
1634746210000|2021-10-20 16:10:10|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634746220000|2021-10-20 16:10:20|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1634746230000|2021-10-20 16:10:30|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634746240000|2021-10-20 16:10:40|78.45|76.25|78.45|76.25|78.45|76.25|78.45|76.25|0
1634746250000|2021-10-20 16:10:50|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634746260000|2021-10-20 16:11:00|78.45|76.25|78.45|76.25|78.45|76.25|78.45|76.25|0
1634746270000|2021-10-20 16:11:10|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634746280000|2021-10-20 16:11:20|78.45|76.25|78.45|76.25|78.49|76.29|78.45|76.25|0
1634746290000|2021-10-20 16:11:30|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634746300000|2021-10-20 16:11:40|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1634746310000|2021-10-20 16:11:50|78.3|76.1|78.35|76.15|78.35|76.15|78.3|76.1|0
1634746320000|2021-10-20 16:12:00|78.3|76.1|78.4|76.2|78.4|76.2|78.3|76.1|0
1634746330000|2021-10-20 16:12:10|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1634746340000|2021-10-20 16:12:20|78.3|76.1|78.3|76.1|78.3|76.1|78.3|76.1|0
1634746350000|2021-10-20 16:12:30|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1634746370000|2021-10-20 16:12:50|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634746380000|2021-10-20 16:13:00|78.35|76.15|78.4|76.2|78.4|76.2|78.35|76.15|0
1634746390000|2021-10-20 16:13:10|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1634746440000|2021-10-20 16:14:00|78.3|76.1|78.3|76.1|78.3|76.1|78.3|76.1|0
1634746460000|2021-10-20 16:14:20|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1634746470000|2021-10-20 16:14:30|78.3|76.1|78.35|76.15|78.35|76.15|78.3|76.1|0
1634746500000|2021-10-20 16:15:00|78.4|76.2|78.4|76.2|78.4|76.2|78.35|76.15|0
1634746510000|2021-10-20 16:15:10|78.35|76.15|78.35|76.15|78.35|76.15|78.35|76.15|0
1634746530000|2021-10-20 16:15:30|78.3|76.1|78.35|76.15|78.35|76.15|78.3|76.1|0
1634746540000|2021-10-20 16:15:40|78.4|76.2|78.44|76.24|78.44|76.24|78.4|76.2|0
1634746550000|2021-10-20 16:15:50|78.4|76.2|78.44|76.24|78.44|76.24|78.4|76.2|0
1634746590000|2021-10-20 16:16:30|78.49|76.29|78.54|76.34|78.54|76.34|78.49|76.29|0
1634746600000|2021-10-20 16:16:40|78.49|76.29|78.54|76.34|78.54|76.34|78.49|76.29|0
1634746620000|2021-10-20 16:17:00|78.49|76.29|78.54|76.34|78.54|76.34|78.49|76.29|0
1634746630000|2021-10-20 16:17:10|78.59|76.39|78.59|76.39|78.59|76.39|78.59|76.39|0
1634746640000|2021-10-20 16:17:20|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634746650000|2021-10-20 16:17:30|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634746680000|2021-10-20 16:18:00|78.73|76.53|78.73|76.53|78.73|76.53|78.68|76.48|0
1634746690000|2021-10-20 16:18:10|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634746700000|2021-10-20 16:18:20|78.73|76.53|78.73|76.53|78.73|76.53|78.73|76.53|0
1634746710000|2021-10-20 16:18:30|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634746730000|2021-10-20 16:18:50|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634746740000|2021-10-20 16:19:00|78.59|76.39|78.59|76.39|78.59|76.39|78.59|76.39|0
1634746750000|2021-10-20 16:19:10|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634746760000|2021-10-20 16:19:20|78.59|76.39|78.54|76.34|78.59|76.39|78.54|76.34|0
1634746790000|2021-10-20 16:19:50|78.59|76.39|78.59|76.39|78.59|76.39|78.59|76.39|0
1634746800000|2021-10-20 16:20:00|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634746810000|2021-10-20 16:20:10|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634746820000|2021-10-20 16:20:20|78.63|76.43|78.59|76.39|78.63|76.43|78.59|76.39|0
1634746840000|2021-10-20 16:20:40|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634746850000|2021-10-20 16:20:50|78.58|76.38|78.63|76.43|78.63|76.43|78.58|76.38|0
1634746870000|2021-10-20 16:21:10|78.58|76.38|78.58|76.38|78.58|76.38|78.58|76.38|0
1634746880000|2021-10-20 16:21:20|78.63|76.43|78.58|76.38|78.63|76.43|78.58|76.38|0
1634746890000|2021-10-20 16:21:30|78.63|76.43|78.54|76.34|78.63|76.43|78.54|76.34|0
1634746900000|2021-10-20 16:21:40|78.49|76.29|78.49|76.29|78.49|76.29|78.49|76.29|0
1634746930000|2021-10-20 16:22:10|78.54|76.34|78.49|76.29|78.54|76.34|78.49|76.29|0
1634746950000|2021-10-20 16:22:30|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1634746960000|2021-10-20 16:22:40|78.49|76.29|78.54|76.34|78.54|76.34|78.49|76.29|0
1634746970000|2021-10-20 16:22:50|78.49|76.29|78.49|76.29|78.49|76.29|78.49|76.29|0
1634746980000|2021-10-20 16:23:00|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1634747000000|2021-10-20 16:23:20|78.49|76.29|78.49|76.29|78.49|76.29|78.49|76.29|0
1634747010000|2021-10-20 16:23:30|78.44|76.24|78.49|76.29|78.49|76.29|78.44|76.24|0
1634747020000|2021-10-20 16:23:40|78.54|76.34|78.49|76.29|78.54|76.34|78.49|76.29|0
1634747030000|2021-10-20 16:23:50|78.54|76.34|78.54|76.34|78.54|76.34|78.54|76.34|0
1634747040000|2021-10-20 16:24:00|78.58|76.38|78.54|76.34|78.58|76.38|78.54|76.34|0
1634747050000|2021-10-20 16:24:10|78.58|76.38|78.58|76.38|78.58|76.38|78.54|76.34|0
1634747060000|2021-10-20 16:24:20|78.54|76.34|78.58|76.38|78.58|76.38|78.54|76.34|0
1634747070000|2021-10-20 16:24:30|78.54|76.34|78.54|76.34|78.54|76.34|78.49|76.29|0
1634747080000|2021-10-20 16:24:40|78.49|76.29|78.49|76.29|78.49|76.29|78.49|76.29|0
1634747090000|2021-10-20 16:24:50|78.54|76.34|78.54|76.34|78.54|76.34|78.49|76.29|0
1634747100000|2021-10-20 16:25:00|78.51|76.31|78.49|76.29|78.51|76.31|78.49|76.29|0
1634747110000|2021-10-20 16:25:10|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1634747120000|2021-10-20 16:25:20|78.49|76.29|78.49|76.29|78.49|76.29|78.49|76.29|0
1634747130000|2021-10-20 16:25:30|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1634747140000|2021-10-20 16:25:40|78.49|76.29|78.49|76.29|78.54|76.34|78.49|76.29|0
1634747160000|2021-10-20 16:26:00|78.54|76.34|78.58|76.38|78.58|76.38|78.54|76.34|0
1634747170000|2021-10-20 16:26:10|78.63|76.43|78.63|76.43|78.63|76.43|78.61|76.41|0
1634747180000|2021-10-20 16:26:20|78.58|76.38|78.58|76.38|78.58|76.38|78.58|76.38|0
1634747190000|2021-10-20 16:26:30|78.53|76.33|78.53|76.33|78.53|76.33|78.53|76.33|0
1634747200000|2021-10-20 16:26:40|78.49|76.29|78.44|76.24|78.49|76.29|78.44|76.24|0
1634747210000|2021-10-20 16:26:50|78.39|76.19|78.35|76.15|78.39|76.19|78.35|76.15|0
1634747220000|2021-10-20 16:27:00|78.3|76.1|78.3|76.1|78.35|76.15|78.3|76.1|0
1634747230000|2021-10-20 16:27:10|78.35|76.15|78.35|76.15|78.35|76.15|78.3|76.1|0
1634747240000|2021-10-20 16:27:20|78.3|76.1|78.35|76.15|78.35|76.15|78.3|76.1|0
1634747250000|2021-10-20 16:27:30|78.39|76.19|78.39|76.19|78.39|76.19|78.37|76.17|0
1634747260000|2021-10-20 16:27:40|78.34|76.14|78.32|76.12|78.34|76.14|78.32|76.12|0
1634747270000|2021-10-20 16:27:50|78.34|76.14|78.34|76.14|78.34|76.14|78.34|76.14|0
1634747280000|2021-10-20 16:28:00|78.39|76.19|78.39|76.19|78.39|76.19|78.39|76.19|0
1634747290000|2021-10-20 16:28:10|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1634747310000|2021-10-20 16:28:30|78.39|76.19|78.34|76.14|78.39|76.19|78.34|76.14|0
1634747320000|2021-10-20 16:28:40|78.39|76.19|78.39|76.19|78.44|76.24|78.39|76.19|0
1634747330000|2021-10-20 16:28:50|78.44|76.24|78.39|76.19|78.44|76.24|78.39|76.19|0
1634747340000|2021-10-20 16:29:00|78.44|76.24|78.49|76.29|78.49|76.29|78.44|76.24|0
1634747350000|2021-10-20 16:29:10|78.53|76.33|78.49|76.29|78.53|76.33|78.49|76.29|0
1634747360000|2021-10-20 16:29:20|78.53|76.33|78.49|76.29|78.53|76.33|78.49|76.29|0
1634747370000|2021-10-20 16:29:30|78.53|76.33|78.53|76.33|78.53|76.33|78.53|76.33|0
1634747380000|2021-10-20 16:29:40|78.49|76.29|78.44|76.24|78.49|76.29|78.44|76.24|0
1634747390000|2021-10-20 16:29:50|78.49|76.29|78.53|76.33|78.53|76.33|78.49|76.29|0
1634747400000|2021-10-20 16:30:00|78.49|76.29|78.44|76.24|78.49|76.29|78.44|76.24|0
1634747410000|2021-10-20 16:30:10|78.49|76.29|78.44|76.24|78.49|76.29|78.44|76.24|0
1634747420000|2021-10-20 16:30:20|78.39|76.19|78.44|76.24|78.44|76.24|78.39|76.19|0
1634747450000|2021-10-20 16:30:50|78.39|76.19|78.39|76.19|78.44|76.24|78.39|76.19|0
1634747460000|2021-10-20 16:31:00|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1634747470000|2021-10-20 16:31:10|78.39|76.19|78.39|76.19|78.39|76.19|78.39|76.19|0
1634747480000|2021-10-20 16:31:20|78.44|76.24|78.49|76.29|78.49|76.29|78.44|76.24|0
1634747490000|2021-10-20 16:31:30|78.53|76.33|78.44|76.24|78.53|76.33|78.44|76.24|0
1634747500000|2021-10-20 16:31:40|78.39|76.19|78.39|76.19|78.39|76.19|78.39|76.19|0
1634747510000|2021-10-20 16:31:50|78.44|76.24|78.39|76.19|78.44|76.24|78.39|76.19|0
1634747520000|2021-10-20 16:32:00|78.34|76.14|78.3|76.1|78.34|76.14|78.3|76.1|0
1634747530000|2021-10-20 16:32:10|78.27|76.07|78.2|76|78.27|76.07|78.2|76|0
1634747540000|2021-10-20 16:32:20|78.25|76.05|78.2|76|78.25|76.05|78.2|76|0
1634747550000|2021-10-20 16:32:30|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1634747560000|2021-10-20 16:32:40|78.2|76|78.2|76|78.2|76|78.2|76|0
1634747580000|2021-10-20 16:33:00|78.15|75.95|78.15|75.95|78.15|75.95|78.11|75.91|0
1634747590000|2021-10-20 16:33:10|78.11|75.91|78.15|75.95|78.15|75.95|78.11|75.91|0
1634747600000|2021-10-20 16:33:20|78.11|75.91|78.15|75.95|78.15|75.95|78.11|75.91|0
1634747630000|2021-10-20 16:33:50|78.2|76|78.2|76|78.2|76|78.2|76|0
1634747640000|2021-10-20 16:34:00|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1634747650000|2021-10-20 16:34:10|78.11|75.91|78.15|75.95|78.15|75.95|78.11|75.91|0
1634747670000|2021-10-20 16:34:30|78.2|76|78.25|76.05|78.25|76.05|78.2|76|0
1634747690000|2021-10-20 16:34:50|78.2|76|78.2|76|78.2|76|78.2|76|0
1634747700000|2021-10-20 16:35:00|78.25|76.05|78.25|76.05|78.25|76.05|78.2|76|0
1634747710000|2021-10-20 16:35:10|78.2|76|78.25|76.05|78.25|76.05|78.2|76|0
1634747720000|2021-10-20 16:35:20|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634747730000|2021-10-20 16:35:30|78.25|76.05|78.29|76.09|78.29|76.09|78.25|76.05|0
1634747750000|2021-10-20 16:35:50|78.34|76.14|78.34|76.14|78.39|76.19|78.34|76.14|0
1634747760000|2021-10-20 16:36:00|78.39|76.19|78.34|76.14|78.39|76.19|78.34|76.14|0
1634747800000|2021-10-20 16:36:40|78.39|76.19|78.39|76.19|78.39|76.19|78.39|76.19|0
1634747810000|2021-10-20 16:36:50|78.44|76.24|78.39|76.19|78.44|76.24|78.39|76.19|0
1634747820000|2021-10-20 16:37:00|78.44|76.24|78.44|76.24|78.44|76.24|78.44|76.24|0
1634747830000|2021-10-20 16:37:10|78.39|76.19|78.34|76.14|78.39|76.19|78.34|76.14|0
1634747840000|2021-10-20 16:37:20|78.29|76.09|78.34|76.14|78.34|76.14|78.29|76.09|0
1634747870000|2021-10-20 16:37:50|78.39|76.19|78.34|76.14|78.39|76.19|78.34|76.14|0
1634747880000|2021-10-20 16:38:00|78.39|76.19|78.34|76.14|78.39|76.19|78.34|76.14|0
1634747900000|2021-10-20 16:38:20|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634747910000|2021-10-20 16:38:30|78.34|76.14|78.34|76.14|78.34|76.14|78.34|76.14|0
1634747920000|2021-10-20 16:38:40|78.29|76.09|78.25|76.05|78.29|76.09|78.25|76.05|0
1634747930000|2021-10-20 16:38:50|78.29|76.09|78.34|76.14|78.34|76.14|78.29|76.09|0
1634747940000|2021-10-20 16:39:00|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634747950000|2021-10-20 16:39:10|78.34|76.14|78.29|76.09|78.34|76.14|78.29|76.09|0
1634747960000|2021-10-20 16:39:20|78.25|76.05|78.25|76.05|78.25|76.05|78.25|76.05|0
1634747970000|2021-10-20 16:39:30|78.29|76.09|78.25|76.05|78.29|76.09|78.25|76.05|0
1634747980000|2021-10-20 16:39:40|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634747990000|2021-10-20 16:39:50|78.25|76.05|78.24|76.04|78.25|76.05|78.24|76.04|0
1634748000000|2021-10-20 16:40:00|78.2|76|78.24|76.04|78.24|76.04|78.2|76|0
1634748010000|2021-10-20 16:40:10|78.2|76|78.15|75.95|78.2|76|78.15|75.95|0
1634748050000|2021-10-20 16:40:50|78.1|75.9|78.1|75.9|78.1|75.9|78.1|75.9|0
1634748060000|2021-10-20 16:41:00|78.15|75.95|78.1|75.9|78.15|75.95|78.1|75.9|0
1634748070000|2021-10-20 16:41:10|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1634748080000|2021-10-20 16:41:20|78.1|75.9|78.15|75.95|78.15|75.95|78.1|75.9|0
1634748100000|2021-10-20 16:41:40|78.2|76|78.15|75.95|78.2|76|78.15|75.95|0
1634748110000|2021-10-20 16:41:50|78.2|76|78.2|76|78.2|76|78.2|76|0
1634748120000|2021-10-20 16:42:00|78.24|76.04|78.2|76|78.24|76.04|78.2|76|0
1634748130000|2021-10-20 16:42:10|78.24|76.04|78.29|76.09|78.29|76.09|78.24|76.04|0
1634748140000|2021-10-20 16:42:20|78.24|76.04|78.24|76.04|78.24|76.04|78.2|76|0
1634748150000|2021-10-20 16:42:30|78.2|76|78.2|76|78.2|76|78.2|76|0
1634748160000|2021-10-20 16:42:40|78.15|75.95|78.2|76|78.2|76|78.15|75.95|0
1634748180000|2021-10-20 16:43:00|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634748190000|2021-10-20 16:43:10|78.2|76|78.24|76.04|78.24|76.04|78.2|76|0
1634748200000|2021-10-20 16:43:20|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634748210000|2021-10-20 16:43:30|78.24|76.04|78.29|76.09|78.29|76.09|78.24|76.04|0
1634748220000|2021-10-20 16:43:40|78.34|76.14|78.34|76.14|78.34|76.14|78.34|76.14|0
1634748230000|2021-10-20 16:43:50|78.39|76.19|78.43|76.23|78.43|76.23|78.39|76.19|0
1634748240000|2021-10-20 16:44:00|78.53|76.33|78.53|76.33|78.53|76.33|78.48|76.28|0
1634748250000|2021-10-20 16:44:10|78.5|76.3|78.46|76.26|78.5|76.3|78.46|76.26|0
1634748260000|2021-10-20 16:44:20|78.43|76.23|78.43|76.23|78.43|76.23|78.43|76.23|0
1634748270000|2021-10-20 16:44:30|78.38|76.18|78.38|76.18|78.38|76.18|78.38|76.18|0
1634748280000|2021-10-20 16:44:40|78.34|76.14|78.34|76.14|78.34|76.14|78.34|76.14|0
1634748290000|2021-10-20 16:44:50|78.38|76.18|78.38|76.18|78.38|76.18|78.38|76.18|0
1634748300000|2021-10-20 16:45:00|78.43|76.23|78.38|76.18|78.43|76.23|78.38|76.18|0
1634748310000|2021-10-20 16:45:10|78.43|76.23|78.43|76.23|78.43|76.23|78.38|76.18|0
1634748320000|2021-10-20 16:45:20|78.48|76.28|78.48|76.28|78.48|76.28|78.43|76.23|0
1634748330000|2021-10-20 16:45:30|78.43|76.23|78.43|76.23|78.43|76.23|78.43|76.23|0
1634748380000|2021-10-20 16:46:20|78.48|76.28|78.48|76.28|78.48|76.28|78.48|76.28|0
1634748390000|2021-10-20 16:46:30|78.53|76.33|78.48|76.28|78.53|76.33|78.48|76.28|0
1634748400000|2021-10-20 16:46:40|78.43|76.23|78.43|76.23|78.48|76.28|78.43|76.23|0
1634748410000|2021-10-20 16:46:50|78.38|76.18|78.38|76.18|78.38|76.18|78.38|76.18|0
1634748420000|2021-10-20 16:47:00|78.43|76.23|78.38|76.18|78.43|76.23|78.38|76.18|0
1634748430000|2021-10-20 16:47:10|78.43|76.23|78.38|76.18|78.43|76.23|78.38|76.18|0
1634748450000|2021-10-20 16:47:30|78.43|76.23|78.43|76.23|78.43|76.23|78.43|76.23|0
1634748460000|2021-10-20 16:47:40|78.38|76.18|78.38|76.18|78.38|76.18|78.38|76.18|0
1634748470000|2021-10-20 16:47:50|78.34|76.14|78.34|76.14|78.38|76.18|78.34|76.14|0
1634748480000|2021-10-20 16:48:00|78.29|76.09|78.24|76.04|78.29|76.09|78.24|76.04|0
1634748500000|2021-10-20 16:48:20|78.19|75.99|78.19|75.99|78.19|75.99|78.19|75.99|0
1634748510000|2021-10-20 16:48:30|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634748520000|2021-10-20 16:48:40|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634748540000|2021-10-20 16:49:00|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634748550000|2021-10-20 16:49:10|78.19|75.99|78.19|75.99|78.19|75.99|78.19|75.99|0
1634748560000|2021-10-20 16:49:20|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1634748570000|2021-10-20 16:49:30|78.19|75.99|78.15|75.95|78.19|75.99|78.15|75.95|0
1634748580000|2021-10-20 16:49:40|78.1|75.9|78.15|75.95|78.15|75.95|78.1|75.9|0
1634748630000|2021-10-20 16:50:30|78.19|75.99|78.22|76.02|78.24|76.04|78.19|75.99|0
1634748640000|2021-10-20 16:50:40|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634748650000|2021-10-20 16:50:50|78.29|76.09|78.29|76.09|78.29|76.09|78.24|76.04|0
1634748670000|2021-10-20 16:51:10|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634748680000|2021-10-20 16:51:20|78.29|76.09|78.24|76.04|78.29|76.09|78.24|76.04|0
1634748690000|2021-10-20 16:51:30|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634748700000|2021-10-20 16:51:40|78.33|76.13|78.33|76.13|78.38|76.18|78.33|76.13|0
1634748720000|2021-10-20 16:52:00|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634748730000|2021-10-20 16:52:10|78.33|76.13|78.33|76.13|78.33|76.13|78.33|76.13|0
1634748750000|2021-10-20 16:52:30|78.38|76.18|78.38|76.18|78.38|76.18|78.33|76.13|0
1634748760000|2021-10-20 16:52:40|78.33|76.13|78.33|76.13|78.33|76.13|78.33|76.13|0
1634748770000|2021-10-20 16:52:50|78.29|76.09|78.33|76.13|78.33|76.13|78.29|76.09|0
1634748780000|2021-10-20 16:53:00|78.29|76.09|78.33|76.13|78.33|76.13|78.29|76.09|0
1634748790000|2021-10-20 16:53:10|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634748820000|2021-10-20 16:53:40|78.24|76.04|78.29|76.09|78.29|76.09|78.24|76.04|0
1634748830000|2021-10-20 16:53:50|78.24|76.04|78.29|76.09|78.29|76.09|78.24|76.04|0
1634748850000|2021-10-20 16:54:10|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634748860000|2021-10-20 16:54:20|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634748880000|2021-10-20 16:54:40|78.24|76.04|78.29|76.09|78.29|76.09|78.24|76.04|0
1634748890000|2021-10-20 16:54:50|78.24|76.04|78.29|76.09|78.29|76.09|78.24|76.04|0
1634748900000|2021-10-20 16:55:00|78.33|76.13|78.33|76.13|78.33|76.13|78.33|76.13|0
1634748910000|2021-10-20 16:55:10|78.29|76.09|78.33|76.13|78.33|76.13|78.29|76.09|0
1634748920000|2021-10-20 16:55:20|78.29|76.09|78.33|76.13|78.33|76.13|78.29|76.09|0
1634748930000|2021-10-20 16:55:30|78.38|76.18|78.29|76.09|78.38|76.18|78.29|76.09|0
1634748950000|2021-10-20 16:55:50|78.33|76.13|78.33|76.13|78.33|76.13|78.33|76.13|0
1634748960000|2021-10-20 16:56:00|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634748970000|2021-10-20 16:56:10|78.33|76.13|78.33|76.13|78.33|76.13|78.33|76.13|0
1634748990000|2021-10-20 16:56:30|78.29|76.09|78.29|76.09|78.33|76.13|78.29|76.09|0
1634749000000|2021-10-20 16:56:40|78.28|76.08|78.28|76.08|78.28|76.08|78.28|76.08|0
1634749040000|2021-10-20 16:57:20|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634749050000|2021-10-20 16:57:30|78.28|76.08|78.28|76.08|78.28|76.08|78.28|76.08|0
1634749080000|2021-10-20 16:58:00|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634749090000|2021-10-20 16:58:10|78.19|75.99|78.19|75.99|78.24|76.04|78.19|75.99|0
1634749100000|2021-10-20 16:58:20|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634749110000|2021-10-20 16:58:30|78.19|75.99|78.19|75.99|78.19|75.99|78.19|75.99|0
1634749120000|2021-10-20 16:58:40|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634749130000|2021-10-20 16:58:50|78.19|75.99|78.24|76.04|78.24|76.04|78.19|75.99|0
1634749140000|2021-10-20 16:59:00|78.19|75.99|78.28|76.08|78.28|76.08|78.19|75.99|0
1634749160000|2021-10-20 16:59:20|78.24|76.04|78.19|75.99|78.24|76.04|78.19|75.99|0
1634749200000|2021-10-20 17:00:00|78.17|75.97|78.14|75.94|78.17|75.97|78.14|75.94|0
1634749230000|2021-10-20 17:00:30|78.09|75.89|78.14|75.94|78.14|75.94|78.09|75.89|0
1634749240000|2021-10-20 17:00:40|78.19|75.99|78.19|75.99|78.24|76.04|78.19|75.99|0
1634749250000|2021-10-20 17:00:50|78.24|76.04|78.19|75.99|78.24|76.04|78.19|75.99|0
1634749260000|2021-10-20 17:01:00|78.24|76.04|78.24|76.04|78.28|76.08|78.24|76.04|0
1634749270000|2021-10-20 17:01:10|78.28|76.08|78.24|76.04|78.28|76.08|78.24|76.04|0
1634749280000|2021-10-20 17:01:20|78.26|76.06|78.28|76.08|78.28|76.08|78.26|76.06|0
1634749290000|2021-10-20 17:01:30|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634749300000|2021-10-20 17:01:40|78.28|76.08|78.28|76.08|78.28|76.08|78.28|76.08|0
1634749310000|2021-10-20 17:01:50|78.33|76.13|78.52|76.32|78.52|76.32|78.33|76.13|0
1634749320000|2021-10-20 17:02:00|78.42|76.22|78.47|76.27|78.47|76.27|78.42|76.22|0
1634749330000|2021-10-20 17:02:10|78.52|76.32|78.57|76.37|78.57|76.37|78.52|76.32|0
1634749340000|2021-10-20 17:02:20|78.54|76.34|78.47|76.27|78.54|76.34|78.47|76.27|0
1634749350000|2021-10-20 17:02:30|78.45|76.25|78.33|76.13|78.45|76.25|78.33|76.13|0
1634749360000|2021-10-20 17:02:40|78.38|76.18|78.42|76.22|78.42|76.22|78.38|76.18|0
1634749380000|2021-10-20 17:03:00|78.38|76.18|78.33|76.13|78.38|76.18|78.33|76.13|0
1634749400000|2021-10-20 17:03:20|78.38|76.18|78.42|76.22|78.42|76.22|78.38|76.18|0
1634749410000|2021-10-20 17:03:30|78.47|76.27|78.57|76.37|78.57|76.37|78.47|76.27|0
1634749420000|2021-10-20 17:03:40|78.61|76.41|78.66|76.46|78.66|76.46|78.59|76.39|0
1634749430000|2021-10-20 17:03:50|78.71|76.51|78.8|76.6|78.8|76.6|78.71|76.51|0
1634749450000|2021-10-20 17:04:10|78.76|76.56|78.71|76.51|78.76|76.56|78.71|76.51|0
1634749460000|2021-10-20 17:04:20|78.8|76.6|78.76|76.56|78.8|76.6|78.76|76.56|0
1634749470000|2021-10-20 17:04:30|78.73|76.53|78.66|76.46|78.73|76.53|78.66|76.46|0
1634749480000|2021-10-20 17:04:40|78.71|76.51|78.61|76.41|78.71|76.51|78.61|76.41|0
1634749490000|2021-10-20 17:04:50|78.66|76.46|78.71|76.51|78.71|76.51|78.66|76.46|0
1634749500000|2021-10-20 17:05:00|78.73|76.53|78.66|76.46|78.73|76.53|78.66|76.46|0
1634749510000|2021-10-20 17:05:10|78.71|76.51|78.76|76.56|78.76|76.56|78.71|76.51|0
1634749520000|2021-10-20 17:05:20|78.71|76.51|78.71|76.51|78.71|76.51|78.71|76.51|0
1634749530000|2021-10-20 17:05:30|78.76|76.56|78.76|76.56|78.76|76.56|78.71|76.51|0
1634749540000|2021-10-20 17:05:40|78.8|76.6|78.85|76.65|78.85|76.65|78.8|76.6|0
1634749550000|2021-10-20 17:05:50|78.9|76.7|78.9|76.7|78.95|76.75|78.9|76.7|0
1634749560000|2021-10-20 17:06:00|78.85|76.65|78.99|76.79|78.99|76.79|78.85|76.65|0
1634749570000|2021-10-20 17:06:10|78.95|76.75|78.95|76.75|78.95|76.75|78.95|76.75|0
1634749580000|2021-10-20 17:06:20|78.9|76.7|78.9|76.7|78.95|76.75|78.9|76.7|0
1634749590000|2021-10-20 17:06:30|78.95|76.75|78.99|76.79|78.99|76.79|78.95|76.75|0
1634749600000|2021-10-20 17:06:40|79.04|76.84|79.04|76.84|79.04|76.84|79.04|76.84|0
1634749610000|2021-10-20 17:06:50|78.99|76.79|78.99|76.79|78.99|76.79|78.95|76.75|0
1634749620000|2021-10-20 17:07:00|79.04|76.84|79.04|76.84|79.09|76.89|79.04|76.84|0
1634749630000|2021-10-20 17:07:10|79.09|76.89|79.04|76.84|79.09|76.89|79.04|76.84|0
1634749650000|2021-10-20 17:07:30|78.99|76.79|78.99|76.79|78.99|76.79|78.99|76.79|0
1634749660000|2021-10-20 17:07:40|78.94|76.74|78.9|76.7|78.94|76.74|78.9|76.7|0
1634749670000|2021-10-20 17:07:50|78.85|76.65|78.8|76.6|78.85|76.65|78.8|76.6|0
1634749680000|2021-10-20 17:08:00|78.75|76.55|78.75|76.55|78.75|76.55|78.75|76.55|0
1634749690000|2021-10-20 17:08:10|78.8|76.6|78.85|76.65|78.85|76.65|78.8|76.6|0
1634749700000|2021-10-20 17:08:20|78.8|76.6|78.85|76.65|78.85|76.65|78.8|76.6|0
1634749710000|2021-10-20 17:08:30|78.9|76.7|78.94|76.74|78.94|76.74|78.9|76.7|0
1634749720000|2021-10-20 17:08:40|78.9|76.7|78.94|76.74|78.94|76.74|78.9|76.7|0
1634749730000|2021-10-20 17:08:50|78.9|76.7|78.94|76.74|78.94|76.74|78.9|76.7|0
1634749740000|2021-10-20 17:09:00|78.99|76.79|79.04|76.84|79.04|76.84|78.99|76.79|0
1634749750000|2021-10-20 17:09:10|79.09|76.89|79.14|76.94|79.14|76.94|79.09|76.89|0
1634749760000|2021-10-20 17:09:20|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1634749770000|2021-10-20 17:09:30|79.18|76.98|79.23|77.03|79.23|77.03|79.18|76.98|0
1634749780000|2021-10-20 17:09:40|79.18|76.98|79.18|76.98|79.23|77.03|79.18|76.98|0
1634749790000|2021-10-20 17:09:50|79.23|77.03|79.23|77.03|79.23|77.03|79.23|77.03|0
1634749800000|2021-10-20 17:10:00|79.18|76.98|79.13|76.93|79.18|76.98|79.13|76.93|0
1634749810000|2021-10-20 17:10:10|79.16|76.96|79.23|77.03|79.23|77.03|79.13|76.93|0
1634749820000|2021-10-20 17:10:20|79.18|76.98|79.09|76.89|79.23|77.03|79.09|76.89|0
1634749830000|2021-10-20 17:10:30|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1634749850000|2021-10-20 17:10:50|79.09|76.89|79.13|76.93|79.13|76.93|79.09|76.89|0
1634749860000|2021-10-20 17:11:00|79.09|76.89|79.09|76.89|79.09|76.89|79.04|76.84|0
1634749870000|2021-10-20 17:11:10|79.04|76.84|79.04|76.84|79.04|76.84|78.99|76.79|0
1634749880000|2021-10-20 17:11:20|79.09|76.89|79.18|76.98|79.18|76.98|79.04|76.84|0
1634749890000|2021-10-20 17:11:30|79.13|76.93|79.04|76.84|79.13|76.93|79.04|76.84|0
1634749900000|2021-10-20 17:11:40|78.99|76.79|79.04|76.84|79.04|76.84|78.99|76.79|0
1634749910000|2021-10-20 17:11:50|78.99|76.79|78.99|76.79|78.99|76.79|78.94|76.74|0
1634749920000|2021-10-20 17:12:00|78.94|76.74|78.9|76.7|78.94|76.74|78.9|76.7|0
1634749930000|2021-10-20 17:12:10|78.87|76.67|78.9|76.7|78.9|76.7|78.85|76.65|0
1634749940000|2021-10-20 17:12:20|78.94|76.74|78.94|76.74|78.94|76.74|78.94|76.74|0
1634749950000|2021-10-20 17:12:30|78.99|76.79|79.04|76.84|79.04|76.84|78.99|76.79|0
1634749960000|2021-10-20 17:12:40|79.09|76.89|78.99|76.79|79.09|76.89|78.99|76.79|0
1634749970000|2021-10-20 17:12:50|79.04|76.84|79.04|76.84|79.04|76.84|79.04|76.84|0
1634749980000|2021-10-20 17:13:00|78.99|76.79|79.04|76.84|79.04|76.84|78.99|76.79|0
1634749990000|2021-10-20 17:13:10|79.09|76.89|79.04|76.84|79.09|76.89|79.04|76.84|0
1634750010000|2021-10-20 17:13:30|78.99|76.79|78.99|76.79|78.99|76.79|78.99|76.79|0
1634750030000|2021-10-20 17:13:50|79.04|76.84|79.04|76.84|79.04|76.84|78.99|76.79|0
1634750050000|2021-10-20 17:14:10|78.99|76.79|78.94|76.74|78.99|76.79|78.94|76.74|0
1634750060000|2021-10-20 17:14:20|78.89|76.69|78.89|76.69|78.89|76.69|78.89|76.69|0
1634750070000|2021-10-20 17:14:30|78.94|76.74|78.94|76.74|78.94|76.74|78.94|76.74|0
1634750080000|2021-10-20 17:14:40|78.99|76.79|78.99|76.79|78.99|76.79|78.99|76.79|0
1634750090000|2021-10-20 17:14:50|79.08|76.88|79.13|76.93|79.13|76.93|79.08|76.88|0
1634750100000|2021-10-20 17:15:00|79.08|76.88|79.13|76.93|79.18|76.98|79.08|76.88|0
1634750110000|2021-10-20 17:15:10|79.18|76.98|79.08|76.88|79.18|76.98|79.08|76.88|0
1634750140000|2021-10-20 17:15:40|79.13|76.93|79.18|76.98|79.18|76.98|79.13|76.93|0
1634750150000|2021-10-20 17:15:50|79.23|77.03|79.23|77.03|79.28|77.08|79.23|77.03|0
1634750160000|2021-10-20 17:16:00|79.28|77.08|79.28|77.08|79.28|77.08|79.23|77.03|0
1634750170000|2021-10-20 17:16:10|79.32|77.12|79.32|77.12|79.32|77.12|79.28|77.08|0
1634750180000|2021-10-20 17:16:20|79.37|77.17|79.37|77.17|79.37|77.17|79.37|77.17|0
1634750190000|2021-10-20 17:16:30|79.42|77.22|79.47|77.27|79.47|77.27|79.42|77.22|0
1634750200000|2021-10-20 17:16:40|79.51|77.31|79.56|77.36|79.56|77.36|79.51|77.31|0
1634750210000|2021-10-20 17:16:50|79.61|77.41|79.66|77.46|79.66|77.46|79.61|77.41|0
1634750220000|2021-10-20 17:17:00|79.56|77.36|79.47|77.27|79.56|77.36|79.47|77.27|0
1634750230000|2021-10-20 17:17:10|79.51|77.31|79.56|77.36|79.56|77.36|79.51|77.31|0
1634750240000|2021-10-20 17:17:20|79.66|77.46|79.66|77.46|79.71|77.51|79.66|77.46|0
1634750250000|2021-10-20 17:17:30|79.61|77.41|79.56|77.36|79.61|77.41|79.56|77.36|0
1634750260000|2021-10-20 17:17:40|79.71|77.51|79.75|77.55|79.75|77.55|79.71|77.51|0
1634750270000|2021-10-20 17:17:50|79.8|77.6|79.8|77.6|79.8|77.6|79.8|77.6|0
1634750280000|2021-10-20 17:18:00|79.75|77.55|79.8|77.6|79.8|77.6|79.75|77.55|0
1634750290000|2021-10-20 17:18:10|79.85|77.65|79.9|77.7|79.9|77.7|79.85|77.65|0
1634750300000|2021-10-20 17:18:20|79.95|77.75|79.95|77.75|79.95|77.75|79.9|77.7|0
1634750310000|2021-10-20 17:18:30|79.99|77.79|79.95|77.75|79.99|77.79|79.95|77.75|0
1634750320000|2021-10-20 17:18:40|80.04|77.84|80.04|77.84|80.04|77.84|79.99|77.79|0
1634750330000|2021-10-20 17:18:50|80.09|77.89|80.14|77.94|80.14|77.94|80.09|77.89|0
1634750340000|2021-10-20 17:19:00|80.19|77.99|79.95|77.75|80.19|77.99|79.95|77.75|0
1634750350000|2021-10-20 17:19:10|79.99|77.79|80.04|77.84|80.09|77.89|79.99|77.79|0
1634750360000|2021-10-20 17:19:20|80.09|77.89|80.04|77.84|80.09|77.89|80.04|77.84|0
1634750370000|2021-10-20 17:19:30|80.14|77.94|80.09|77.89|80.14|77.94|80.09|77.89|0
1634750380000|2021-10-20 17:19:40|80.14|77.94|80.14|77.94|80.14|77.94|80.14|77.94|0
1634750390000|2021-10-20 17:19:50|80.19|77.99|80.14|77.94|80.19|77.99|80.14|77.94|0
1634750400000|2021-10-20 17:20:00|80.19|77.99|80.09|77.89|80.19|77.99|80.09|77.89|0
1634750410000|2021-10-20 17:20:10|80.04|77.84|80.09|77.89|80.09|77.89|80.04|77.84|0
1634750420000|2021-10-20 17:20:20|80.14|77.94|80.33|78.13|80.33|78.13|80.14|77.94|0
1634750430000|2021-10-20 17:20:30|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634750440000|2021-10-20 17:20:40|80.28|78.08|80.38|78.18|80.38|78.18|80.28|78.08|0
1634750450000|2021-10-20 17:20:50|80.43|78.23|80.43|78.23|80.48|78.28|80.43|78.23|0
1634750460000|2021-10-20 17:21:00|80.48|78.28|80.72|78.52|80.72|78.52|80.48|78.28|0
1634750470000|2021-10-20 17:21:10|80.82|78.62|80.96|78.76|80.96|78.76|80.82|78.62|0
1634750480000|2021-10-20 17:21:20|80.91|78.71|80.86|78.66|80.91|78.71|80.82|78.62|0
1634750490000|2021-10-20 17:21:30|80.82|78.62|80.86|78.66|80.86|78.66|80.82|78.62|0
1634750500000|2021-10-20 17:21:40|80.96|78.76|80.72|78.52|80.96|78.76|80.72|78.52|0
1634750510000|2021-10-20 17:21:50|80.77|78.57|80.52|78.32|80.77|78.57|80.52|78.32|0
1634750520000|2021-10-20 17:22:00|80.48|78.28|80.52|78.32|80.52|78.32|80.48|78.28|0
1634750530000|2021-10-20 17:22:10|80.48|78.28|80.38|78.18|80.48|78.28|80.38|78.18|0
1634750540000|2021-10-20 17:22:20|80.43|78.23|80.38|78.18|80.43|78.23|80.38|78.18|0
1634750550000|2021-10-20 17:22:30|80.33|78.13|80.28|78.08|80.38|78.18|80.28|78.08|0
1634750560000|2021-10-20 17:22:40|80.33|78.13|80.28|78.08|80.33|78.13|80.28|78.08|0
1634750570000|2021-10-20 17:22:50|80.33|78.13|80.43|78.23|80.43|78.23|80.33|78.13|0
1634750580000|2021-10-20 17:23:00|80.45|78.25|80.48|78.28|80.48|78.28|80.45|78.25|0
1634750590000|2021-10-20 17:23:10|80.52|78.32|80.52|78.32|80.52|78.32|80.52|78.32|0
1634750600000|2021-10-20 17:23:20|80.48|78.28|80.52|78.32|80.57|78.37|80.48|78.28|0
1634750610000|2021-10-20 17:23:30|80.57|78.37|80.52|78.32|80.57|78.37|80.48|78.28|0
1634750620000|2021-10-20 17:23:40|80.48|78.28|80.33|78.13|80.48|78.28|80.33|78.13|0
1634750630000|2021-10-20 17:23:50|80.19|77.99|80.14|77.94|80.19|77.99|80.14|77.94|0
1634750640000|2021-10-20 17:24:00|80.16|77.96|80.09|77.89|80.16|77.96|80.09|77.89|0
1634750650000|2021-10-20 17:24:10|79.99|77.79|79.94|77.74|80.04|77.84|79.94|77.74|0
1634750660000|2021-10-20 17:24:20|79.99|77.79|79.9|77.7|79.99|77.79|79.9|77.7|0
1634750670000|2021-10-20 17:24:30|79.94|77.74|79.94|77.74|79.99|77.79|79.94|77.74|0
1634750680000|2021-10-20 17:24:40|79.9|77.7|79.99|77.79|79.99|77.79|79.9|77.7|0
1634750690000|2021-10-20 17:24:50|79.9|77.7|79.9|77.7|79.99|77.79|79.9|77.7|0
1634750700000|2021-10-20 17:25:00|79.94|77.74|79.99|77.79|79.99|77.79|79.94|77.74|0
1634750710000|2021-10-20 17:25:10|79.9|77.7|79.94|77.74|79.94|77.74|79.9|77.7|0
1634750720000|2021-10-20 17:25:20|79.99|77.79|79.99|77.79|79.99|77.79|79.94|77.74|0
1634750730000|2021-10-20 17:25:30|80.04|77.84|79.99|77.79|80.04|77.84|79.99|77.79|0
1634750740000|2021-10-20 17:25:40|79.94|77.74|79.85|77.65|79.94|77.74|79.85|77.65|0
1634750750000|2021-10-20 17:25:50|79.8|77.6|79.7|77.5|79.8|77.6|79.7|77.5|0
1634750760000|2021-10-20 17:26:00|79.75|77.55|79.8|77.6|79.8|77.6|79.75|77.55|0
1634750770000|2021-10-20 17:26:10|79.85|77.65|79.85|77.65|79.85|77.65|79.8|77.6|0
1634750780000|2021-10-20 17:26:20|79.8|77.6|79.85|77.65|79.85|77.65|79.8|77.6|0
1634750790000|2021-10-20 17:26:30|79.8|77.6|79.75|77.55|79.8|77.6|79.7|77.5|0
1634750800000|2021-10-20 17:26:40|79.8|77.6|79.85|77.65|79.89|77.69|79.8|77.6|0
1634750810000|2021-10-20 17:26:50|79.8|77.6|79.8|77.6|79.8|77.6|79.8|77.6|0
1634750820000|2021-10-20 17:27:00|79.85|77.65|79.85|77.65|79.85|77.65|79.8|77.6|0
1634750830000|2021-10-20 17:27:10|79.8|77.6|79.8|77.6|79.8|77.6|79.75|77.55|0
1634750840000|2021-10-20 17:27:20|79.85|77.65|79.87|77.67|79.87|77.67|79.82|77.62|0
1634750850000|2021-10-20 17:27:30|79.89|77.69|79.94|77.74|79.94|77.74|79.89|77.69|0
1634750870000|2021-10-20 17:27:50|79.89|77.69|79.94|77.74|79.94|77.74|79.89|77.69|0
1634750880000|2021-10-20 17:28:00|79.89|77.69|79.85|77.65|79.89|77.69|79.85|77.65|0
1634750890000|2021-10-20 17:28:10|79.8|77.6|79.8|77.6|79.8|77.6|79.8|77.6|0
1634750900000|2021-10-20 17:28:20|79.75|77.55|79.75|77.55|79.75|77.55|79.75|77.55|0
1634750910000|2021-10-20 17:28:30|79.8|77.6|79.7|77.5|79.8|77.6|79.7|77.5|0
1634750920000|2021-10-20 17:28:40|79.65|77.45|79.61|77.41|79.65|77.45|79.61|77.41|0
1634750930000|2021-10-20 17:28:50|79.56|77.36|79.56|77.36|79.61|77.41|79.56|77.36|0
1634750940000|2021-10-20 17:29:00|79.61|77.41|79.51|77.31|79.61|77.41|79.51|77.31|0
1634750950000|2021-10-20 17:29:10|79.56|77.36|79.51|77.31|79.56|77.36|79.51|77.31|0
1634750960000|2021-10-20 17:29:20|79.46|77.26|79.6|77.4|79.6|77.4|79.46|77.26|0
1634750970000|2021-10-20 17:29:30|79.65|77.45|79.6|77.4|79.65|77.45|79.6|77.4|0
1634750980000|2021-10-20 17:29:40|79.56|77.36|79.51|77.31|79.56|77.36|79.51|77.31|0
1634750990000|2021-10-20 17:29:50|79.46|77.26|79.46|77.26|79.46|77.26|79.46|77.26|0
1634751000000|2021-10-20 17:30:00|79.51|77.31|79.51|77.31|79.51|77.31|79.51|77.31|0
1634751010000|2021-10-20 17:30:10|79.46|77.26|79.41|77.21|79.51|77.31|79.41|77.21|0
1634751020000|2021-10-20 17:30:20|79.51|77.31|79.51|77.31|79.51|77.31|79.51|77.31|0
1634751030000|2021-10-20 17:30:30|79.56|77.36|79.51|77.31|79.56|77.36|79.51|77.31|0
1634751040000|2021-10-20 17:30:40|79.46|77.26|79.56|77.36|79.56|77.36|79.46|77.26|0
1634751050000|2021-10-20 17:30:50|79.53|77.33|79.51|77.31|79.56|77.36|79.51|77.31|0
1634751060000|2021-10-20 17:31:00|79.46|77.26|79.46|77.26|79.51|77.31|79.46|77.26|0
1634751070000|2021-10-20 17:31:10|79.51|77.31|79.51|77.31|79.51|77.31|79.46|77.26|0
1634751080000|2021-10-20 17:31:20|79.53|77.33|79.6|77.4|79.6|77.4|79.51|77.31|0
1634751090000|2021-10-20 17:31:30|79.65|77.45|79.65|77.45|79.65|77.45|79.6|77.4|0
1634751100000|2021-10-20 17:31:40|79.6|77.4|79.7|77.5|79.7|77.5|79.6|77.4|0
1634751110000|2021-10-20 17:31:50|79.65|77.45|79.75|77.55|79.75|77.55|79.65|77.45|0
1634751120000|2021-10-20 17:32:00|79.8|77.6|79.8|77.6|79.84|77.64|79.8|77.6|0
1634751130000|2021-10-20 17:32:10|79.84|77.64|79.8|77.6|79.84|77.64|79.8|77.6|0
1634751140000|2021-10-20 17:32:20|79.84|77.64|79.94|77.74|79.99|77.79|79.84|77.64|0
1634751150000|2021-10-20 17:32:30|80.04|77.84|79.99|77.79|80.04|77.84|79.94|77.74|0
1634751160000|2021-10-20 17:32:40|79.94|77.74|79.94|77.74|79.99|77.79|79.94|77.74|0
1634751170000|2021-10-20 17:32:50|79.99|77.79|80.04|77.84|80.04|77.84|79.99|77.79|0
1634751180000|2021-10-20 17:33:00|79.99|77.79|79.89|77.69|79.99|77.79|79.89|77.69|0
1634751190000|2021-10-20 17:33:10|79.84|77.64|79.89|77.69|79.89|77.69|79.84|77.64|0
1634751200000|2021-10-20 17:33:20|79.84|77.64|79.8|77.6|79.84|77.64|79.8|77.6|0
1634751210000|2021-10-20 17:33:30|79.75|77.55|79.75|77.55|79.75|77.55|79.75|77.55|0
1634751220000|2021-10-20 17:33:40|79.8|77.6|79.75|77.55|79.8|77.6|79.75|77.55|0
1634751230000|2021-10-20 17:33:50|79.7|77.5|79.68|77.48|79.7|77.5|79.68|77.48|0
1634751240000|2021-10-20 17:34:00|79.7|77.5|79.7|77.5|79.7|77.5|79.65|77.45|0
1634751250000|2021-10-20 17:34:10|79.75|77.55|79.75|77.55|79.8|77.6|79.72|77.52|0
1634751260000|2021-10-20 17:34:20|79.8|77.6|79.75|77.55|79.8|77.6|79.75|77.55|0
1634751280000|2021-10-20 17:34:40|79.79|77.59|79.75|77.55|79.79|77.59|79.75|77.55|0
1634751300000|2021-10-20 17:35:00|79.7|77.5|79.7|77.5|79.7|77.5|79.7|77.5|0
1634751310000|2021-10-20 17:35:10|79.65|77.45|79.75|77.55|79.75|77.55|79.65|77.45|0
1634751320000|2021-10-20 17:35:20|79.7|77.5|79.6|77.4|79.7|77.5|79.6|77.4|0
1634751330000|2021-10-20 17:35:30|79.51|77.31|79.46|77.26|79.51|77.31|79.46|77.26|0
1634751340000|2021-10-20 17:35:40|79.51|77.31|79.51|77.31|79.51|77.31|79.46|77.26|0
1634751350000|2021-10-20 17:35:50|79.46|77.26|79.51|77.31|79.51|77.31|79.46|77.26|0
1634751360000|2021-10-20 17:36:00|79.46|77.26|79.51|77.31|79.51|77.31|79.46|77.26|0
1634751370000|2021-10-20 17:36:10|79.55|77.35|79.51|77.31|79.55|77.35|79.51|77.31|0
1634751380000|2021-10-20 17:36:20|79.55|77.35|79.51|77.31|79.55|77.35|79.51|77.31|0
1634751390000|2021-10-20 17:36:30|79.46|77.26|79.46|77.26|79.46|77.26|79.46|77.26|0
1634751400000|2021-10-20 17:36:40|79.51|77.31|79.51|77.31|79.51|77.31|79.46|77.26|0
1634751410000|2021-10-20 17:36:50|79.55|77.35|79.46|77.26|79.55|77.35|79.46|77.26|0
1634751430000|2021-10-20 17:37:10|79.41|77.21|79.41|77.21|79.46|77.26|79.41|77.21|0
1634751440000|2021-10-20 17:37:20|79.46|77.26|79.41|77.21|79.46|77.26|79.41|77.21|0
1634751450000|2021-10-20 17:37:30|79.46|77.26|79.36|77.16|79.46|77.26|79.36|77.16|0
1634751460000|2021-10-20 17:37:40|79.31|77.11|79.36|77.16|79.36|77.16|79.31|77.11|0
1634751480000|2021-10-20 17:38:00|79.31|77.11|79.46|77.26|79.46|77.26|79.31|77.11|0
1634751490000|2021-10-20 17:38:10|79.51|77.31|79.51|77.31|79.51|77.31|79.51|77.31|0
1634751500000|2021-10-20 17:38:20|79.46|77.26|79.41|77.21|79.46|77.26|79.41|77.21|0
1634751510000|2021-10-20 17:38:30|79.46|77.26|79.43|77.23|79.46|77.26|79.41|77.21|0
1634751520000|2021-10-20 17:38:40|79.41|77.21|79.41|77.21|79.46|77.26|79.41|77.21|0
1634751530000|2021-10-20 17:38:50|79.36|77.16|79.36|77.16|79.36|77.16|79.36|77.16|0
1634751550000|2021-10-20 17:39:10|79.31|77.11|79.36|77.16|79.36|77.16|79.31|77.11|0
1634751570000|2021-10-20 17:39:30|79.41|77.21|79.41|77.21|79.41|77.21|79.41|77.21|0
1634751580000|2021-10-20 17:39:40|79.36|77.16|79.46|77.26|79.46|77.26|79.36|77.16|0
1634751590000|2021-10-20 17:39:50|79.41|77.21|79.41|77.21|79.41|77.21|79.41|77.21|0
1634751600000|2021-10-20 17:40:00|79.46|77.26|79.41|77.21|79.46|77.26|79.41|77.21|0
1634751620000|2021-10-20 17:40:20|79.36|77.16|79.41|77.21|79.41|77.21|79.36|77.16|0
1634751630000|2021-10-20 17:40:30|79.46|77.26|79.46|77.26|79.46|77.26|79.46|77.26|0
1634751640000|2021-10-20 17:40:40|79.5|77.3|79.5|77.3|79.5|77.3|79.46|77.26|0
1634751660000|2021-10-20 17:41:00|79.41|77.21|79.5|77.3|79.5|77.3|79.41|77.21|0
1634751670000|2021-10-20 17:41:10|79.55|77.35|79.6|77.4|79.6|77.4|79.55|77.35|0
1634751680000|2021-10-20 17:41:20|79.65|77.45|79.65|77.45|79.65|77.45|79.6|77.4|0
1634751690000|2021-10-20 17:41:30|79.7|77.5|79.7|77.5|79.74|77.54|79.7|77.5|0
1634751700000|2021-10-20 17:41:40|79.74|77.54|79.74|77.54|79.74|77.54|79.74|77.54|0
1634751710000|2021-10-20 17:41:50|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1634751720000|2021-10-20 17:42:00|79.74|77.54|79.7|77.5|79.74|77.54|79.7|77.5|0
1634751730000|2021-10-20 17:42:10|79.65|77.45|79.6|77.4|79.65|77.45|79.6|77.4|0
1634751740000|2021-10-20 17:42:20|79.55|77.35|79.6|77.4|79.6|77.4|79.55|77.35|0
1634751750000|2021-10-20 17:42:30|79.55|77.35|79.5|77.3|79.55|77.35|79.5|77.3|0
1634751760000|2021-10-20 17:42:40|79.53|77.33|79.5|77.3|79.53|77.33|79.5|77.3|0
1634751770000|2021-10-20 17:42:50|79.55|77.35|79.55|77.35|79.55|77.35|79.55|77.35|0
1634751780000|2021-10-20 17:43:00|79.6|77.4|79.6|77.4|79.65|77.45|79.6|77.4|0
1634751790000|2021-10-20 17:43:10|79.62|77.42|79.65|77.45|79.65|77.45|79.62|77.42|0
1634751800000|2021-10-20 17:43:20|79.69|77.49|79.69|77.49|79.69|77.49|79.69|77.49|0
1634751810000|2021-10-20 17:43:30|79.74|77.54|79.74|77.54|79.74|77.54|79.69|77.49|0
1634751820000|2021-10-20 17:43:40|79.79|77.59|79.74|77.54|79.79|77.59|79.74|77.54|0
1634751830000|2021-10-20 17:43:50|79.69|77.49|79.67|77.47|79.69|77.49|79.65|77.45|0
1634751840000|2021-10-20 17:44:00|79.6|77.4|79.6|77.4|79.65|77.45|79.6|77.4|0
1634751850000|2021-10-20 17:44:10|79.55|77.35|79.55|77.35|79.55|77.35|79.55|77.35|0
1634751860000|2021-10-20 17:44:20|79.65|77.45|79.65|77.45|79.65|77.45|79.65|77.45|0
1634751880000|2021-10-20 17:44:40|79.6|77.4|79.6|77.4|79.6|77.4|79.55|77.35|0
1634751890000|2021-10-20 17:44:50|79.55|77.35|79.55|77.35|79.55|77.35|79.55|77.35|0
1634751900000|2021-10-20 17:45:00|79.65|77.45|79.6|77.4|79.65|77.45|79.6|77.4|0
1634751910000|2021-10-20 17:45:10|79.55|77.35|79.5|77.3|79.55|77.35|79.5|77.3|0
1634751920000|2021-10-20 17:45:20|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634751940000|2021-10-20 17:45:40|79.41|77.21|79.5|77.3|79.5|77.3|79.41|77.21|0
1634751950000|2021-10-20 17:45:50|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634751960000|2021-10-20 17:46:00|79.5|77.3|79.5|77.3|79.55|77.35|79.5|77.3|0
1634751970000|2021-10-20 17:46:10|79.55|77.35|79.6|77.4|79.6|77.4|79.55|77.35|0
1634751980000|2021-10-20 17:46:20|79.65|77.45|79.69|77.49|79.69|77.49|79.65|77.45|0
1634751990000|2021-10-20 17:46:30|79.74|77.54|79.65|77.45|79.74|77.54|79.65|77.45|0
1634752000000|2021-10-20 17:46:40|79.62|77.42|79.65|77.45|79.65|77.45|79.62|77.42|0
1634752010000|2021-10-20 17:46:50|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634752020000|2021-10-20 17:47:00|79.65|77.45|79.65|77.45|79.65|77.45|79.62|77.42|0
1634752030000|2021-10-20 17:47:10|79.69|77.49|79.74|77.54|79.79|77.59|79.69|77.49|0
1634752050000|2021-10-20 17:47:30|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1634752060000|2021-10-20 17:47:40|79.74|77.54|79.74|77.54|79.74|77.54|79.72|77.52|0
1634752080000|2021-10-20 17:48:00|79.69|77.49|79.74|77.54|79.74|77.54|79.69|77.49|0
1634752090000|2021-10-20 17:48:10|79.79|77.59|79.6|77.4|79.79|77.59|79.6|77.4|0
1634752100000|2021-10-20 17:48:20|79.64|77.44|79.69|77.49|79.69|77.49|79.6|77.4|0
1634752110000|2021-10-20 17:48:30|79.64|77.44|79.64|77.44|79.64|77.44|79.64|77.44|0
1634752120000|2021-10-20 17:48:40|79.6|77.4|79.64|77.44|79.64|77.44|79.6|77.4|0
1634752130000|2021-10-20 17:48:50|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634752140000|2021-10-20 17:49:00|79.64|77.44|79.64|77.44|79.64|77.44|79.64|77.44|0
1634752150000|2021-10-20 17:49:10|79.69|77.49|79.64|77.44|79.69|77.49|79.6|77.4|0
1634752160000|2021-10-20 17:49:20|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634752180000|2021-10-20 17:49:40|79.55|77.35|79.55|77.35|79.55|77.35|79.55|77.35|0
1634752190000|2021-10-20 17:49:50|79.53|77.33|79.5|77.3|79.55|77.35|79.5|77.3|0
1634752200000|2021-10-20 17:50:00|79.55|77.35|79.55|77.35|79.55|77.35|79.55|77.35|0
1634752210000|2021-10-20 17:50:10|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1634752220000|2021-10-20 17:50:20|79.55|77.35|79.55|77.35|79.55|77.35|79.55|77.35|0
1634752240000|2021-10-20 17:50:40|79.6|77.4|79.55|77.35|79.6|77.4|79.55|77.35|0
1634752250000|2021-10-20 17:50:50|79.6|77.4|79.55|77.35|79.6|77.4|79.55|77.35|0
1634752260000|2021-10-20 17:51:00|79.6|77.4|79.64|77.44|79.64|77.44|79.6|77.4|0
1634752270000|2021-10-20 17:51:10|79.6|77.4|79.64|77.44|79.64|77.44|79.6|77.4|0
1634752280000|2021-10-20 17:51:20|79.6|77.4|79.55|77.35|79.6|77.4|79.55|77.35|0
1634752300000|2021-10-20 17:51:40|79.6|77.4|79.64|77.44|79.64|77.44|79.6|77.4|0
1634752310000|2021-10-20 17:51:50|79.6|77.4|79.55|77.35|79.6|77.4|79.55|77.35|0
1634752340000|2021-10-20 17:52:20|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1634752350000|2021-10-20 17:52:30|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634752360000|2021-10-20 17:52:40|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1634752370000|2021-10-20 17:52:50|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634752380000|2021-10-20 17:53:00|79.5|77.3|79.45|77.25|79.5|77.3|79.45|77.25|0
1634752400000|2021-10-20 17:53:20|79.5|77.3|79.45|77.25|79.5|77.3|79.45|77.25|0
1634752410000|2021-10-20 17:53:30|79.5|77.3|79.55|77.35|79.55|77.35|79.5|77.3|0
1634752420000|2021-10-20 17:53:40|79.5|77.3|79.55|77.35|79.55|77.35|79.5|77.3|0
1634752430000|2021-10-20 17:53:50|79.5|77.3|79.45|77.25|79.55|77.35|79.45|77.25|0
1634752440000|2021-10-20 17:54:00|79.5|77.3|79.45|77.25|79.5|77.3|79.45|77.25|0
1634752450000|2021-10-20 17:54:10|79.4|77.2|79.35|77.15|79.4|77.2|79.35|77.15|0
1634752460000|2021-10-20 17:54:20|79.4|77.2|79.35|77.15|79.4|77.2|79.35|77.15|0
1634752470000|2021-10-20 17:54:30|79.4|77.2|79.35|77.15|79.4|77.2|79.35|77.15|0
1634752490000|2021-10-20 17:54:50|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634752500000|2021-10-20 17:55:00|79.45|77.25|79.4|77.2|79.45|77.25|79.4|77.2|0
1634752510000|2021-10-20 17:55:10|79.35|77.15|79.4|77.2|79.45|77.25|79.35|77.15|0
1634752520000|2021-10-20 17:55:20|79.35|77.15|79.4|77.2|79.4|77.2|79.35|77.15|0
1634752530000|2021-10-20 17:55:30|79.45|77.25|79.4|77.2|79.45|77.25|79.4|77.2|0
1634752540000|2021-10-20 17:55:40|79.45|77.25|79.5|77.3|79.5|77.3|79.45|77.25|0
1634752550000|2021-10-20 17:55:50|79.45|77.25|79.5|77.3|79.5|77.3|79.45|77.25|0
1634752560000|2021-10-20 17:56:00|79.55|77.35|79.55|77.35|79.55|77.35|79.5|77.3|0
1634752570000|2021-10-20 17:56:10|79.5|77.3|79.45|77.25|79.5|77.3|79.45|77.25|0
1634752580000|2021-10-20 17:56:20|79.4|77.2|79.59|77.39|79.59|77.39|79.4|77.2|0
1634752590000|2021-10-20 17:56:30|79.64|77.44|79.64|77.44|79.64|77.44|79.59|77.39|0
1634752600000|2021-10-20 17:56:40|79.59|77.39|79.55|77.35|79.59|77.39|79.55|77.35|0
1634752610000|2021-10-20 17:56:50|79.54|77.34|79.59|77.39|79.59|77.39|79.54|77.34|0
1634752620000|2021-10-20 17:57:00|79.54|77.34|79.64|77.44|79.64|77.44|79.54|77.34|0
1634752630000|2021-10-20 17:57:10|79.59|77.39|79.54|77.34|79.59|77.39|79.54|77.34|0
1634752640000|2021-10-20 17:57:20|79.59|77.39|79.54|77.34|79.59|77.39|79.54|77.34|0
1634752650000|2021-10-20 17:57:30|79.59|77.39|79.5|77.3|79.59|77.39|79.5|77.3|0
1634752660000|2021-10-20 17:57:40|79.54|77.34|79.54|77.34|79.54|77.34|79.5|77.3|0
1634752680000|2021-10-20 17:58:00|79.64|77.44|79.64|77.44|79.64|77.44|79.64|77.44|0
1634752690000|2021-10-20 17:58:10|79.69|77.49|79.69|77.49|79.69|77.49|79.69|77.49|0
1634752700000|2021-10-20 17:58:20|79.74|77.54|79.74|77.54|79.74|77.54|79.74|77.54|0
1634752710000|2021-10-20 17:58:30|79.69|77.49|79.69|77.49|79.69|77.49|79.69|77.49|0
1634752730000|2021-10-20 17:58:50|79.64|77.44|79.59|77.39|79.64|77.44|79.59|77.39|0
1634752740000|2021-10-20 17:59:00|79.54|77.34|79.54|77.34|79.54|77.34|79.54|77.34|0
1634752750000|2021-10-20 17:59:10|79.5|77.3|79.45|77.25|79.5|77.3|79.45|77.25|0
1634752760000|2021-10-20 17:59:20|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1634752770000|2021-10-20 17:59:30|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634752790000|2021-10-20 17:59:50|79.4|77.2|79.45|77.25|79.45|77.25|79.4|77.2|0
1634752800000|2021-10-20 18:00:00|79.64|77.44|79.59|77.39|79.64|77.44|79.59|77.39|0
1634752810000|2021-10-20 18:00:10|79.54|77.34|79.35|77.15|79.54|77.34|79.35|77.15|0
1634752820000|2021-10-20 18:00:20|79.4|77.2|79.4|77.2|79.45|77.25|79.4|77.2|0
1634752830000|2021-10-20 18:00:30|79.35|77.15|79.4|77.2|79.4|77.2|79.35|77.15|0
1634752840000|2021-10-20 18:00:40|79.35|77.15|79.35|77.15|79.35|77.15|79.35|77.15|0
1634752850000|2021-10-20 18:00:50|79.3|77.1|79.21|77.01|79.3|77.1|79.21|77.01|0
1634752860000|2021-10-20 18:01:00|79.16|76.96|79.21|77.01|79.21|77.01|79.16|76.96|0
1634752870000|2021-10-20 18:01:10|79.16|76.96|79.14|76.94|79.16|76.96|79.14|76.94|0
1634752880000|2021-10-20 18:01:20|79.11|76.91|79.09|76.89|79.11|76.91|79.09|76.89|0
1634752890000|2021-10-20 18:01:30|79.16|76.96|79.06|76.86|79.16|76.96|79.02|76.82|0
1634752900000|2021-10-20 18:01:40|79.02|76.82|79.06|76.86|79.06|76.86|79.02|76.82|0
1634752910000|2021-10-20 18:01:50|79.04|76.84|79.02|76.82|79.06|76.86|79.02|76.82|0
1634752920000|2021-10-20 18:02:00|79.06|76.86|79.11|76.91|79.11|76.91|79.02|76.82|0
1634752930000|2021-10-20 18:02:10|79.06|76.86|79.06|76.86|79.06|76.86|79.06|76.86|0
1634752940000|2021-10-20 18:02:20|79.11|76.91|78.97|76.77|79.11|76.91|78.97|76.77|0
1634752950000|2021-10-20 18:02:30|79.02|76.82|79.02|76.82|79.02|76.82|78.97|76.77|0
1634752960000|2021-10-20 18:02:40|79.06|76.86|79.02|76.82|79.06|76.86|79.02|76.82|0
1634752970000|2021-10-20 18:02:50|79.04|76.84|79.02|76.82|79.06|76.86|79.02|76.82|0
1634752980000|2021-10-20 18:03:00|79.06|76.86|79.06|76.86|79.06|76.86|79.06|76.86|0
1634752990000|2021-10-20 18:03:10|79.11|76.91|79.16|76.96|79.16|76.96|79.11|76.91|0
1634753000000|2021-10-20 18:03:20|79.11|76.91|79.11|76.91|79.11|76.91|79.11|76.91|0
1634753020000|2021-10-20 18:03:40|79.16|76.96|79.25|77.05|79.25|77.05|79.16|76.96|0
1634753030000|2021-10-20 18:03:50|79.21|77.01|79.21|77.01|79.21|77.01|79.21|77.01|0
1634753040000|2021-10-20 18:04:00|79.16|76.96|79.16|76.96|79.16|76.96|79.16|76.96|0
1634753050000|2021-10-20 18:04:10|79.11|76.91|79.11|76.91|79.16|76.96|79.11|76.91|0
1634753060000|2021-10-20 18:04:20|79.16|76.96|79.06|76.86|79.16|76.96|79.06|76.86|0
1634753070000|2021-10-20 18:04:30|79.11|76.91|79.02|76.82|79.11|76.91|79.02|76.82|0
1634753080000|2021-10-20 18:04:40|78.97|76.77|78.99|76.79|78.99|76.79|78.97|76.77|0
1634753090000|2021-10-20 18:04:50|79.02|76.82|78.97|76.77|79.02|76.82|78.97|76.77|0
1634753100000|2021-10-20 18:05:00|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634753110000|2021-10-20 18:05:10|78.97|76.77|78.97|76.77|78.97|76.77|78.92|76.72|0
1634753130000|2021-10-20 18:05:30|79.01|76.81|79.01|76.81|79.01|76.81|79.01|76.81|0
1634753160000|2021-10-20 18:06:00|79.06|76.86|79.06|76.86|79.06|76.86|79.06|76.86|0
1634753170000|2021-10-20 18:06:10|79.01|76.81|79.01|76.81|79.01|76.81|79.01|76.81|0
1634753180000|2021-10-20 18:06:20|79.06|76.86|79.01|76.81|79.06|76.86|79.01|76.81|0
1634753190000|2021-10-20 18:06:30|79.06|76.86|79.01|76.81|79.06|76.86|79.01|76.81|0
1634753210000|2021-10-20 18:06:50|78.97|76.77|78.97|76.77|78.97|76.77|78.97|76.77|0
1634753220000|2021-10-20 18:07:00|79.01|76.81|79.01|76.81|79.01|76.81|79.01|76.81|0
1634753230000|2021-10-20 18:07:10|78.97|76.77|78.97|76.77|78.97|76.77|78.92|76.72|0
1634753240000|2021-10-20 18:07:20|78.92|76.72|79.06|76.86|79.06|76.86|78.92|76.72|0
1634753250000|2021-10-20 18:07:30|79.01|76.81|79.01|76.81|79.01|76.81|79.01|76.81|0
1634753260000|2021-10-20 18:07:40|78.97|76.77|78.97|76.77|79.01|76.81|78.97|76.77|0
1634753270000|2021-10-20 18:07:50|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1634753280000|2021-10-20 18:08:00|78.97|76.77|78.97|76.77|78.97|76.77|78.94|76.74|0
1634753290000|2021-10-20 18:08:10|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1634753300000|2021-10-20 18:08:20|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1634753310000|2021-10-20 18:08:30|78.94|76.74|78.97|76.77|78.97|76.77|78.94|76.74|0
1634753320000|2021-10-20 18:08:40|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1634753330000|2021-10-20 18:08:50|78.97|76.77|78.97|76.77|78.97|76.77|78.97|76.77|0
1634753340000|2021-10-20 18:09:00|78.92|76.72|78.87|76.67|78.92|76.72|78.87|76.67|0
1634753350000|2021-10-20 18:09:10|78.82|76.62|78.82|76.62|78.87|76.67|78.82|76.62|0
1634753360000|2021-10-20 18:09:20|78.78|76.58|78.78|76.58|78.78|76.58|78.78|76.58|0
1634753390000|2021-10-20 18:09:50|78.77|76.57|78.77|76.57|78.77|76.57|78.77|76.57|0
1634753400000|2021-10-20 18:10:00|78.82|76.62|78.87|76.67|78.87|76.67|78.82|76.62|0
1634753410000|2021-10-20 18:10:10|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1634753420000|2021-10-20 18:10:20|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634753430000|2021-10-20 18:10:30|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634753450000|2021-10-20 18:10:50|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634753470000|2021-10-20 18:11:10|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634753480000|2021-10-20 18:11:20|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634753500000|2021-10-20 18:11:40|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634753510000|2021-10-20 18:11:50|78.77|76.57|78.77|76.57|78.77|76.57|78.77|76.57|0
1634753520000|2021-10-20 18:12:00|78.82|76.62|78.87|76.67|78.87|76.67|78.82|76.62|0
1634753530000|2021-10-20 18:12:10|78.92|76.72|78.92|76.72|78.92|76.72|78.87|76.67|0
1634753540000|2021-10-20 18:12:20|78.87|76.67|78.92|76.72|78.92|76.72|78.87|76.67|0
1634753550000|2021-10-20 18:12:30|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634753560000|2021-10-20 18:12:40|78.82|76.62|78.82|76.62|78.87|76.67|78.82|76.62|0
1634753570000|2021-10-20 18:12:50|78.77|76.57|78.77|76.57|78.82|76.62|78.77|76.57|0
1634753590000|2021-10-20 18:13:10|78.8|76.6|78.77|76.57|78.82|76.62|78.77|76.57|0
1634753600000|2021-10-20 18:13:20|78.82|76.62|78.82|76.62|78.82|76.62|78.77|76.57|0
1634753610000|2021-10-20 18:13:30|78.87|76.67|78.82|76.62|78.87|76.67|78.82|76.62|0
1634753620000|2021-10-20 18:13:40|78.87|76.67|78.82|76.62|78.87|76.67|78.82|76.62|0
1634753630000|2021-10-20 18:13:50|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634753640000|2021-10-20 18:14:00|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634753650000|2021-10-20 18:14:10|78.73|76.53|78.73|76.53|78.73|76.53|78.73|76.53|0
1634753660000|2021-10-20 18:14:20|78.75|76.55|78.68|76.48|78.75|76.55|78.68|76.48|0
1634753680000|2021-10-20 18:14:40|78.73|76.53|78.77|76.57|78.77|76.57|78.73|76.53|0
1634753690000|2021-10-20 18:14:50|78.73|76.53|78.73|76.53|78.77|76.57|78.73|76.53|0
1634753700000|2021-10-20 18:15:00|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634753720000|2021-10-20 18:15:20|78.63|76.43|78.63|76.43|78.68|76.48|78.63|76.43|0
1634753730000|2021-10-20 18:15:30|78.68|76.48|78.68|76.48|78.68|76.48|78.63|76.43|0
1634753740000|2021-10-20 18:15:40|78.63|76.43|78.65|76.45|78.68|76.48|78.63|76.43|0
1634753750000|2021-10-20 18:15:50|78.68|76.48|78.63|76.43|78.68|76.48|78.63|76.43|0
1634753770000|2021-10-20 18:16:10|78.58|76.38|78.58|76.38|78.58|76.38|78.58|76.38|0
1634753790000|2021-10-20 18:16:30|78.53|76.33|78.49|76.29|78.53|76.33|78.44|76.24|0
1634753800000|2021-10-20 18:16:40|78.53|76.33|78.53|76.33|78.53|76.33|78.53|76.33|0
1634753810000|2021-10-20 18:16:50|78.49|76.29|78.49|76.29|78.53|76.33|78.49|76.29|0
1634753820000|2021-10-20 18:17:00|78.53|76.33|78.53|76.33|78.58|76.38|78.53|76.33|0
1634753830000|2021-10-20 18:17:10|78.58|76.38|78.53|76.33|78.58|76.38|78.53|76.33|0
1634753840000|2021-10-20 18:17:20|78.58|76.38|78.58|76.38|78.58|76.38|78.58|76.38|0
1634753860000|2021-10-20 18:17:40|78.53|76.33|78.58|76.38|78.58|76.38|78.53|76.33|0
1634753870000|2021-10-20 18:17:50|78.53|76.33|78.58|76.38|78.58|76.38|78.53|76.33|0
1634753890000|2021-10-20 18:18:10|78.63|76.43|78.68|76.48|78.72|76.52|78.63|76.43|0
1634753910000|2021-10-20 18:18:30|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634753930000|2021-10-20 18:18:50|78.68|76.48|78.72|76.52|78.72|76.52|78.68|76.48|0
1634753940000|2021-10-20 18:19:00|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634753960000|2021-10-20 18:19:20|78.72|76.52|78.82|76.62|78.82|76.62|78.72|76.52|0
1634753970000|2021-10-20 18:19:30|78.77|76.57|78.77|76.57|78.77|76.57|78.77|76.57|0
1634753980000|2021-10-20 18:19:40|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634753990000|2021-10-20 18:19:50|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634754000000|2021-10-20 18:20:00|78.82|76.62|78.87|76.67|78.87|76.67|78.82|76.62|0
1634754010000|2021-10-20 18:20:10|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1634754020000|2021-10-20 18:20:20|78.96|76.76|78.96|76.76|78.96|76.76|78.91|76.71|0
1634754030000|2021-10-20 18:20:30|79.01|76.81|78.96|76.76|79.01|76.81|78.96|76.76|0
1634754040000|2021-10-20 18:20:40|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634754050000|2021-10-20 18:20:50|78.82|76.62|78.77|76.57|78.82|76.62|78.77|76.57|0
1634754060000|2021-10-20 18:21:00|78.72|76.52|78.77|76.57|78.77|76.57|78.72|76.52|0
1634754070000|2021-10-20 18:21:10|78.82|76.62|78.91|76.71|78.91|76.71|78.82|76.62|0
1634754080000|2021-10-20 18:21:20|78.87|76.67|78.91|76.71|78.96|76.76|78.87|76.67|0
1634754100000|2021-10-20 18:21:40|78.96|76.76|78.96|76.76|78.96|76.76|78.96|76.76|0
1634754110000|2021-10-20 18:21:50|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1634754120000|2021-10-20 18:22:00|78.86|76.66|78.91|76.71|78.91|76.71|78.86|76.66|0
1634754130000|2021-10-20 18:22:10|78.96|76.76|79.01|76.81|79.01|76.81|78.96|76.76|0
1634754140000|2021-10-20 18:22:20|78.96|76.76|78.96|76.76|78.96|76.76|78.96|76.76|0
1634754150000|2021-10-20 18:22:30|79.01|76.81|79.01|76.81|79.01|76.81|79.01|76.81|0
1634754160000|2021-10-20 18:22:40|79.06|76.86|79.06|76.86|79.06|76.86|79.06|76.86|0
1634754170000|2021-10-20 18:22:50|79.01|76.81|79.06|76.86|79.06|76.86|79.01|76.81|0
1634754190000|2021-10-20 18:23:10|79.05|76.85|79.01|76.81|79.05|76.85|79.01|76.81|0
1634754200000|2021-10-20 18:23:20|78.96|76.76|78.96|76.76|78.96|76.76|78.96|76.76|0
1634754210000|2021-10-20 18:23:30|79.01|76.81|79.01|76.81|79.01|76.81|79.01|76.81|0
1634754220000|2021-10-20 18:23:40|79.05|76.85|79.01|76.81|79.05|76.85|79.01|76.81|0
1634754240000|2021-10-20 18:24:00|78.96|76.76|79.05|76.85|79.05|76.85|78.96|76.76|0
1634754260000|2021-10-20 18:24:20|79.1|76.9|79.1|76.9|79.1|76.9|79.1|76.9|0
1634754270000|2021-10-20 18:24:30|79.05|76.85|79.1|76.9|79.1|76.9|79.05|76.85|0
1634754280000|2021-10-20 18:24:40|79.15|76.95|79.05|76.85|79.15|76.95|79.05|76.85|0
1634754290000|2021-10-20 18:24:50|79.1|76.9|79.05|76.85|79.1|76.9|79.05|76.85|0
1634754300000|2021-10-20 18:25:00|79.1|76.9|79.01|76.81|79.1|76.9|79.01|76.81|0
1634754310000|2021-10-20 18:25:10|79.05|76.85|79.05|76.85|79.05|76.85|79.05|76.85|0
1634754320000|2021-10-20 18:25:20|79.01|76.81|79.01|76.81|79.01|76.81|79.01|76.81|0
1634754330000|2021-10-20 18:25:30|78.96|76.76|79.01|76.81|79.01|76.81|78.96|76.76|0
1634754340000|2021-10-20 18:25:40|78.96|76.76|78.96|76.76|78.96|76.76|78.96|76.76|0
1634754360000|2021-10-20 18:26:00|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1634754370000|2021-10-20 18:26:10|78.86|76.66|78.91|76.71|78.91|76.71|78.86|76.66|0
1634754390000|2021-10-20 18:26:30|78.86|76.66|78.86|76.66|78.86|76.66|78.82|76.62|0
1634754410000|2021-10-20 18:26:50|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1634754450000|2021-10-20 18:27:30|78.86|76.66|78.96|76.76|78.96|76.76|78.86|76.66|0
1634754460000|2021-10-20 18:27:40|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1634754470000|2021-10-20 18:27:50|78.86|76.66|78.86|76.66|78.86|76.66|78.86|76.66|0
1634754480000|2021-10-20 18:28:00|78.81|76.61|78.81|76.61|78.81|76.61|78.81|76.61|0
1634754490000|2021-10-20 18:28:10|78.86|76.66|78.86|76.66|78.86|76.66|78.81|76.61|0
1634754500000|2021-10-20 18:28:20|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1634754510000|2021-10-20 18:28:30|78.96|76.76|78.96|76.76|78.96|76.76|78.96|76.76|0
1634754530000|2021-10-20 18:28:50|78.98|76.78|78.96|76.76|79|76.8|78.96|76.76|0
1634754540000|2021-10-20 18:29:00|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1634754560000|2021-10-20 18:29:20|78.86|76.66|78.86|76.66|78.86|76.66|78.86|76.66|0
1634754590000|2021-10-20 18:29:50|78.81|76.61|78.81|76.61|78.81|76.61|78.81|76.61|0
1634754600000|2021-10-20 18:30:00|78.86|76.66|78.81|76.61|78.86|76.66|78.81|76.61|0
1634754610000|2021-10-20 18:30:10|78.77|76.57|78.77|76.57|78.77|76.57|78.77|76.57|0
1634754620000|2021-10-20 18:30:20|78.81|76.61|78.81|76.61|78.81|76.61|78.81|76.61|0
1634754630000|2021-10-20 18:30:30|78.77|76.57|78.77|76.57|78.77|76.57|78.77|76.57|0
1634754640000|2021-10-20 18:30:40|78.81|76.61|78.77|76.57|78.81|76.61|78.77|76.57|0
1634754660000|2021-10-20 18:31:00|78.81|76.61|78.81|76.61|78.81|76.61|78.81|76.61|0
1634754670000|2021-10-20 18:31:10|78.86|76.66|78.86|76.66|78.86|76.66|78.86|76.66|0
1634754680000|2021-10-20 18:31:20|78.81|76.61|78.81|76.61|78.81|76.61|78.81|76.61|0
1634754690000|2021-10-20 18:31:30|78.72|76.52|78.77|76.57|78.77|76.57|78.72|76.52|0
1634754700000|2021-10-20 18:31:40|78.72|76.52|78.77|76.57|78.81|76.61|78.72|76.52|0
1634754710000|2021-10-20 18:31:50|78.72|76.52|78.72|76.52|78.72|76.52|78.72|76.52|0
1634754720000|2021-10-20 18:32:00|78.67|76.47|78.72|76.52|78.72|76.52|78.67|76.47|0
1634754730000|2021-10-20 18:32:10|78.77|76.57|78.77|76.57|78.77|76.57|78.77|76.57|0
1634754740000|2021-10-20 18:32:20|78.81|76.61|78.86|76.66|78.86|76.66|78.81|76.61|0
1634754750000|2021-10-20 18:32:30|78.91|76.71|78.86|76.66|78.91|76.71|78.86|76.66|0
1634754760000|2021-10-20 18:32:40|78.81|76.61|78.81|76.61|78.81|76.61|78.76|76.56|0
1634754770000|2021-10-20 18:32:50|78.76|76.56|78.76|76.56|78.76|76.56|78.76|76.56|0
1634754780000|2021-10-20 18:33:00|78.72|76.52|78.67|76.47|78.72|76.52|78.67|76.47|0
1634754800000|2021-10-20 18:33:20|78.72|76.52|78.76|76.56|78.76|76.56|78.72|76.52|0
1634754810000|2021-10-20 18:33:30|78.72|76.52|78.72|76.52|78.76|76.56|78.72|76.52|0
1634754820000|2021-10-20 18:33:40|78.67|76.47|78.67|76.47|78.67|76.47|78.67|76.47|0
1634754830000|2021-10-20 18:33:50|78.72|76.52|78.72|76.52|78.72|76.52|78.72|76.52|0
1634754840000|2021-10-20 18:34:00|78.67|76.47|78.67|76.47|78.67|76.47|78.67|76.47|0
1634754850000|2021-10-20 18:34:10|78.72|76.52|78.72|76.52|78.72|76.52|78.72|76.52|0
1634754860000|2021-10-20 18:34:20|78.67|76.47|78.67|76.47|78.67|76.47|78.67|76.47|0
1634754890000|2021-10-20 18:34:50|78.62|76.42|78.62|76.42|78.67|76.47|78.62|76.42|0
1634754900000|2021-10-20 18:35:00|78.67|76.47|78.67|76.47|78.67|76.47|78.67|76.47|0
1634754920000|2021-10-20 18:35:20|78.72|76.52|78.72|76.52|78.72|76.52|78.72|76.52|0
1634754930000|2021-10-20 18:35:30|78.76|76.56|78.72|76.52|78.76|76.56|78.72|76.52|0
1634754950000|2021-10-20 18:35:50|78.76|76.56|78.81|76.61|78.81|76.61|78.76|76.56|0
1634754960000|2021-10-20 18:36:00|78.76|76.56|78.81|76.61|78.81|76.61|78.76|76.56|0
1634755020000|2021-10-20 18:37:00|78.86|76.66|78.86|76.66|78.86|76.66|78.86|76.66|0
1634755030000|2021-10-20 18:37:10|78.81|76.61|78.81|76.61|78.81|76.61|78.76|76.56|0
1634755040000|2021-10-20 18:37:20|78.76|76.56|78.76|76.56|78.76|76.56|78.76|76.56|0
1634755060000|2021-10-20 18:37:40|78.81|76.61|78.76|76.56|78.81|76.61|78.76|76.56|0
1634755070000|2021-10-20 18:37:50|78.72|76.52|78.67|76.47|78.72|76.52|78.67|76.47|0
1634755080000|2021-10-20 18:38:00|78.62|76.42|78.67|76.47|78.67|76.47|78.62|76.42|0
1634755090000|2021-10-20 18:38:10|78.72|76.52|78.72|76.52|78.72|76.52|78.72|76.52|0
1634755100000|2021-10-20 18:38:20|78.71|76.51|78.76|76.56|78.76|76.56|78.71|76.51|0
1634755120000|2021-10-20 18:38:40|78.71|76.51|78.71|76.51|78.71|76.51|78.71|76.51|0
1634755130000|2021-10-20 18:38:50|78.67|76.47|78.67|76.47|78.67|76.47|78.67|76.47|0
1634755140000|2021-10-20 18:39:00|78.69|76.49|78.67|76.47|78.71|76.51|78.67|76.47|0
1634755160000|2021-10-20 18:39:20|78.71|76.51|78.71|76.51|78.71|76.51|78.71|76.51|0
1634755190000|2021-10-20 18:39:50|78.67|76.47|78.71|76.51|78.71|76.51|78.67|76.47|0
1634755220000|2021-10-20 18:40:20|78.67|76.47|78.71|76.51|78.71|76.51|78.67|76.47|0
1634755230000|2021-10-20 18:40:30|78.76|76.56|78.76|76.56|78.76|76.56|78.74|76.54|0
1634755240000|2021-10-20 18:40:40|78.71|76.51|78.71|76.51|78.71|76.51|78.71|76.51|0
1634755260000|2021-10-20 18:41:00|78.76|76.56|78.67|76.47|78.76|76.56|78.67|76.47|0
1634755270000|2021-10-20 18:41:10|78.62|76.42|78.62|76.42|78.62|76.42|78.62|76.42|0
1634755280000|2021-10-20 18:41:20|78.67|76.47|78.67|76.47|78.67|76.47|78.67|76.47|0
1634755290000|2021-10-20 18:41:30|78.62|76.42|78.57|76.37|78.62|76.42|78.57|76.37|0
1634755300000|2021-10-20 18:41:40|78.62|76.42|78.57|76.37|78.62|76.42|78.57|76.37|0
1634755310000|2021-10-20 18:41:50|78.52|76.32|78.52|76.32|78.52|76.32|78.52|76.32|0
1634755320000|2021-10-20 18:42:00|78.57|76.37|78.57|76.37|78.62|76.42|78.57|76.37|0
1634755330000|2021-10-20 18:42:10|78.62|76.42|78.67|76.47|78.67|76.47|78.62|76.42|0
1634755350000|2021-10-20 18:42:30|78.62|76.42|78.62|76.42|78.62|76.42|78.62|76.42|0
1634755360000|2021-10-20 18:42:40|78.57|76.37|78.57|76.37|78.57|76.37|78.57|76.37|0
1634755380000|2021-10-20 18:43:00|78.62|76.42|78.67|76.47|78.67|76.47|78.62|76.42|0
1634755390000|2021-10-20 18:43:10|78.71|76.51|78.71|76.51|78.71|76.51|78.71|76.51|0
1634755400000|2021-10-20 18:43:20|78.67|76.47|78.67|76.47|78.67|76.47|78.67|76.47|0
1634755420000|2021-10-20 18:43:40|78.71|76.51|78.76|76.56|78.76|76.56|78.71|76.51|0
1634755430000|2021-10-20 18:43:50|78.81|76.61|78.9|76.7|78.9|76.7|78.81|76.61|0
1634755440000|2021-10-20 18:44:00|78.86|76.66|78.86|76.66|78.86|76.66|78.86|76.66|0
1634755450000|2021-10-20 18:44:10|78.81|76.61|78.81|76.61|78.81|76.61|78.81|76.61|0
1634755460000|2021-10-20 18:44:20|78.86|76.66|78.9|76.7|78.9|76.7|78.86|76.66|0
1634755470000|2021-10-20 18:44:30|78.86|76.66|78.85|76.65|78.86|76.66|78.85|76.65|0
1634755480000|2021-10-20 18:44:40|78.9|76.7|78.9|76.7|78.9|76.7|78.9|76.7|0
1634755490000|2021-10-20 18:44:50|78.95|76.75|79|76.8|79|76.8|78.95|76.75|0
1634755500000|2021-10-20 18:45:00|78.95|76.75|78.95|76.75|78.95|76.75|78.95|76.75|0
1634755510000|2021-10-20 18:45:10|78.9|76.7|78.85|76.65|78.9|76.7|78.85|76.65|0
1634755520000|2021-10-20 18:45:20|78.9|76.7|78.9|76.7|78.9|76.7|78.85|76.65|0
1634755530000|2021-10-20 18:45:30|78.85|76.65|78.9|76.7|78.9|76.7|78.85|76.65|0
1634755540000|2021-10-20 18:45:40|78.95|76.75|78.95|76.75|78.95|76.75|78.9|76.7|0
1634755550000|2021-10-20 18:45:50|78.9|76.7|78.9|76.7|78.9|76.7|78.9|76.7|0
1634755560000|2021-10-20 18:46:00|78.95|76.75|78.95|76.75|78.95|76.75|78.95|76.75|0
1634755570000|2021-10-20 18:46:10|78.9|76.7|78.95|76.75|78.95|76.75|78.9|76.7|0
1634755590000|2021-10-20 18:46:30|79|76.8|79|76.8|79|76.8|79|76.8|0
1634755600000|2021-10-20 18:46:40|78.95|76.75|78.95|76.75|78.95|76.75|78.95|76.75|0
1634755610000|2021-10-20 18:46:50|78.9|76.7|78.9|76.7|78.95|76.75|78.9|76.7|0
1634755620000|2021-10-20 18:47:00|78.95|76.75|78.95|76.75|78.95|76.75|78.95|76.75|0
1634755630000|2021-10-20 18:47:10|78.9|76.7|78.9|76.7|78.9|76.7|78.9|76.7|0
1634755640000|2021-10-20 18:47:20|78.95|76.75|78.9|76.7|78.95|76.75|78.9|76.7|0
1634755660000|2021-10-20 18:47:40|78.95|76.75|78.95|76.75|78.95|76.75|78.95|76.75|0
1634755690000|2021-10-20 18:48:10|78.9|76.7|78.85|76.65|78.9|76.7|78.85|76.65|0
1634755700000|2021-10-20 18:48:20|78.9|76.7|78.85|76.65|78.9|76.7|78.85|76.65|0
1634755710000|2021-10-20 18:48:30|78.9|76.7|78.95|76.75|78.95|76.75|78.9|76.7|0
1634755720000|2021-10-20 18:48:40|79|76.8|78.9|76.7|79|76.8|78.9|76.7|0
1634755730000|2021-10-20 18:48:50|78.95|76.75|78.95|76.75|78.95|76.75|78.95|76.75|0
1634755740000|2021-10-20 18:49:00|78.85|76.65|78.9|76.7|78.9|76.7|78.85|76.65|0
1634755750000|2021-10-20 18:49:10|78.85|76.65|78.85|76.65|78.85|76.65|78.85|76.65|0
1634755760000|2021-10-20 18:49:20|78.81|76.61|78.76|76.56|78.81|76.61|78.76|76.56|0
1634755770000|2021-10-20 18:49:30|78.78|76.58|78.76|76.56|78.81|76.61|78.76|76.56|0
1634755780000|2021-10-20 18:49:40|78.81|76.61|78.76|76.56|78.81|76.61|78.76|76.56|0
1634755790000|2021-10-20 18:49:50|78.81|76.61|78.85|76.65|78.85|76.65|78.76|76.56|0
1634755800000|2021-10-20 18:50:00|78.81|76.61|78.8|76.6|78.81|76.61|78.8|76.6|0
1634755810000|2021-10-20 18:50:10|78.85|76.65|78.71|76.51|78.85|76.65|78.71|76.51|0
1634755820000|2021-10-20 18:50:20|78.76|76.56|78.8|76.6|78.8|76.6|78.76|76.56|0
1634755830000|2021-10-20 18:50:30|78.78|76.58|78.78|76.58|78.78|76.58|78.78|76.58|0
1634755840000|2021-10-20 18:50:40|78.8|76.6|78.8|76.6|78.8|76.6|78.8|76.6|0
1634755850000|2021-10-20 18:50:50|78.76|76.56|78.71|76.51|78.76|76.56|78.71|76.51|0
1634755860000|2021-10-20 18:51:00|78.66|76.46|78.71|76.51|78.71|76.51|78.66|76.46|0
1634755870000|2021-10-20 18:51:10|78.66|76.46|78.66|76.46|78.71|76.51|78.66|76.46|0
1634755880000|2021-10-20 18:51:20|78.61|76.41|78.61|76.41|78.61|76.41|78.61|76.41|0
1634755890000|2021-10-20 18:51:30|78.57|76.37|78.57|76.37|78.57|76.37|78.57|76.37|0
1634755920000|2021-10-20 18:52:00|78.61|76.41|78.66|76.46|78.66|76.46|78.61|76.41|0
1634755930000|2021-10-20 18:52:10|78.71|76.51|78.76|76.56|78.76|76.56|78.71|76.51|0
1634755940000|2021-10-20 18:52:20|78.8|76.6|78.8|76.6|78.8|76.6|78.8|76.6|0
1634755950000|2021-10-20 18:52:30|78.85|76.65|78.9|76.7|78.9|76.7|78.85|76.65|0
1634755960000|2021-10-20 18:52:40|78.95|76.75|78.8|76.6|78.95|76.75|78.8|76.6|0
1634755970000|2021-10-20 18:52:50|78.76|76.56|78.73|76.53|78.76|76.56|78.73|76.53|0
1634755980000|2021-10-20 18:53:00|78.76|76.56|78.76|76.56|78.76|76.56|78.76|76.56|0
1634755990000|2021-10-20 18:53:10|78.71|76.51|78.76|76.56|78.76|76.56|78.71|76.51|0
1634756000000|2021-10-20 18:53:20|78.8|76.6|78.8|76.6|78.8|76.6|78.8|76.6|0
1634756010000|2021-10-20 18:53:30|78.76|76.56|78.8|76.6|78.8|76.6|78.76|76.56|0
1634756020000|2021-10-20 18:53:40|78.85|76.65|78.8|76.6|78.85|76.65|78.8|76.6|0
1634756030000|2021-10-20 18:53:50|78.76|76.56|78.71|76.51|78.76|76.56|78.71|76.51|0
1634756040000|2021-10-20 18:54:00|78.61|76.41|78.57|76.37|78.61|76.41|78.57|76.37|0
1634756050000|2021-10-20 18:54:10|78.52|76.32|78.57|76.37|78.57|76.37|78.52|76.32|0
1634756060000|2021-10-20 18:54:20|78.66|76.46|78.57|76.37|78.66|76.46|78.57|76.37|0
1634756070000|2021-10-20 18:54:30|78.61|76.41|78.57|76.37|78.61|76.41|78.57|76.37|0
1634756080000|2021-10-20 18:54:40|78.52|76.32|78.57|76.37|78.57|76.37|78.52|76.32|0
1634756090000|2021-10-20 18:54:50|78.52|76.32|78.52|76.32|78.52|76.32|78.52|76.32|0
1634756100000|2021-10-20 18:55:00|78.57|76.37|78.57|76.37|78.57|76.37|78.57|76.37|0
1634756110000|2021-10-20 18:55:10|78.61|76.41|78.61|76.41|78.61|76.41|78.61|76.41|0
1634756120000|2021-10-20 18:55:20|78.57|76.37|78.57|76.37|78.57|76.37|78.57|76.37|0
1634756130000|2021-10-20 18:55:30|78.56|76.36|78.56|76.36|78.56|76.36|78.56|76.36|0
1634756160000|2021-10-20 18:56:00|78.52|76.32|78.47|76.27|78.52|76.32|78.42|76.22|0
1634756170000|2021-10-20 18:56:10|78.42|76.22|78.47|76.27|78.47|76.27|78.42|76.22|0
1634756180000|2021-10-20 18:56:20|78.42|76.22|78.47|76.27|78.47|76.27|78.42|76.22|0
1634756200000|2021-10-20 18:56:40|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1634756240000|2021-10-20 18:57:20|78.37|76.17|78.37|76.17|78.37|76.17|78.37|76.17|0
1634756250000|2021-10-20 18:57:30|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1634756260000|2021-10-20 18:57:40|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1634756270000|2021-10-20 18:57:50|78.52|76.32|78.52|76.32|78.52|76.32|78.52|76.32|0
1634756280000|2021-10-20 18:58:00|78.56|76.36|78.56|76.36|78.56|76.36|78.56|76.36|0
1634756290000|2021-10-20 18:58:10|78.61|76.41|78.61|76.41|78.61|76.41|78.61|76.41|0
1634756300000|2021-10-20 18:58:20|78.66|76.46|78.66|76.46|78.66|76.46|78.66|76.46|0
1634756310000|2021-10-20 18:58:30|78.61|76.41|78.61|76.41|78.61|76.41|78.61|76.41|0
1634756320000|2021-10-20 18:58:40|78.56|76.36|78.56|76.36|78.56|76.36|78.56|76.36|0
1634756330000|2021-10-20 18:58:50|78.54|76.34|78.52|76.32|78.54|76.34|78.52|76.32|0
1634756340000|2021-10-20 18:59:00|78.56|76.36|78.66|76.46|78.66|76.46|78.56|76.36|0
1634756350000|2021-10-20 18:59:10|78.71|76.51|78.75|76.55|78.75|76.55|78.71|76.51|0
1634756360000|2021-10-20 18:59:20|78.71|76.51|78.66|76.46|78.71|76.51|78.66|76.46|0
1634756380000|2021-10-20 18:59:40|78.61|76.41|78.61|76.41|78.61|76.41|78.61|76.41|0
1634756390000|2021-10-20 18:59:50|78.66|76.46|78.66|76.46|78.71|76.51|78.66|76.46|0
1634756400000|2021-10-20 19:00:00|78.61|76.41|78.47|76.27|78.61|76.41|78.47|76.27|0
1634756410000|2021-10-20 19:00:10|78.37|76.17|78.42|76.22|78.42|76.22|78.37|76.17|0
1634756420000|2021-10-20 19:00:20|78.37|76.17|78.37|76.17|78.37|76.17|78.37|76.17|0
1634756440000|2021-10-20 19:00:40|78.42|76.22|78.33|76.13|78.42|76.22|78.33|76.13|0
1634756450000|2021-10-20 19:00:50|78.37|76.17|78.42|76.22|78.42|76.22|78.37|76.17|0
1634756460000|2021-10-20 19:01:00|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1634756470000|2021-10-20 19:01:10|78.44|76.24|78.42|76.22|78.47|76.27|78.42|76.22|0
1634756480000|2021-10-20 19:01:20|78.47|76.27|78.51|76.31|78.51|76.31|78.47|76.27|0
1634756490000|2021-10-20 19:01:30|78.56|76.36|78.51|76.31|78.56|76.36|78.51|76.31|0
1634756500000|2021-10-20 19:01:40|78.56|76.36|78.51|76.31|78.56|76.36|78.51|76.31|0
1634756510000|2021-10-20 19:01:50|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1634756520000|2021-10-20 19:02:00|78.51|76.31|78.42|76.22|78.51|76.31|78.42|76.22|0
1634756530000|2021-10-20 19:02:10|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1634756540000|2021-10-20 19:02:20|78.42|76.22|78.42|76.22|78.42|76.22|78.37|76.17|0
1634756560000|2021-10-20 19:02:40|78.37|76.17|78.42|76.22|78.42|76.22|78.37|76.17|0
1634756570000|2021-10-20 19:02:50|78.37|76.17|78.42|76.22|78.47|76.27|78.37|76.17|0
1634756600000|2021-10-20 19:03:20|78.37|76.17|78.37|76.17|78.42|76.22|78.37|76.17|0
1634756630000|2021-10-20 19:03:50|78.32|76.12|78.37|76.17|78.37|76.17|78.32|76.12|0
1634756650000|2021-10-20 19:04:10|78.42|76.22|78.37|76.17|78.42|76.22|78.37|76.17|0
1634756660000|2021-10-20 19:04:20|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1634756670000|2021-10-20 19:04:30|78.47|76.27|78.56|76.36|78.56|76.36|78.47|76.27|0
1634756680000|2021-10-20 19:04:40|78.51|76.31|78.56|76.36|78.56|76.36|78.51|76.31|0
1634756690000|2021-10-20 19:04:50|78.51|76.31|78.51|76.31|78.51|76.31|78.51|76.31|0
1634756700000|2021-10-20 19:05:00|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1634756720000|2021-10-20 19:05:20|78.42|76.22|78.42|76.22|78.42|76.22|78.37|76.17|0
1634756730000|2021-10-20 19:05:30|78.37|76.17|78.37|76.17|78.37|76.17|78.32|76.12|0
1634756740000|2021-10-20 19:05:40|78.32|76.12|78.37|76.17|78.37|76.17|78.32|76.12|0
1634756750000|2021-10-20 19:05:50|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1634756760000|2021-10-20 19:06:00|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1634756770000|2021-10-20 19:06:10|78.42|76.22|78.47|76.27|78.47|76.27|78.42|76.22|0
1634756780000|2021-10-20 19:06:20|78.42|76.22|78.47|76.27|78.47|76.27|78.42|76.22|0
1634756790000|2021-10-20 19:06:30|78.42|76.22|78.37|76.17|78.42|76.22|78.37|76.17|0
1634756820000|2021-10-20 19:07:00|78.42|76.22|78.37|76.17|78.42|76.22|78.37|76.17|0
1634756830000|2021-10-20 19:07:10|78.32|76.12|78.37|76.17|78.37|76.17|78.32|76.12|0
1634756840000|2021-10-20 19:07:20|78.32|76.12|78.28|76.08|78.32|76.12|78.28|76.08|0
1634756850000|2021-10-20 19:07:30|78.32|76.12|78.37|76.17|78.37|76.17|78.32|76.12|0
1634756860000|2021-10-20 19:07:40|78.32|76.12|78.32|76.12|78.32|76.12|78.32|76.12|0
1634756870000|2021-10-20 19:07:50|78.37|76.17|78.32|76.12|78.37|76.17|78.32|76.12|0
1634756880000|2021-10-20 19:08:00|78.28|76.08|78.28|76.08|78.28|76.08|78.28|76.08|0
1634756890000|2021-10-20 19:08:10|78.23|76.03|78.28|76.08|78.28|76.08|78.23|76.03|0
1634756900000|2021-10-20 19:08:20|78.23|76.03|78.23|76.03|78.23|76.03|78.23|76.03|0
1634756910000|2021-10-20 19:08:30|78.27|76.07|78.23|76.03|78.27|76.07|78.23|76.03|0
1634756920000|2021-10-20 19:08:40|78.18|75.98|78.13|75.93|78.18|75.98|78.13|75.93|0
1634756940000|2021-10-20 19:09:00|78.18|75.98|78.23|76.03|78.23|76.03|78.18|75.98|0
1634756950000|2021-10-20 19:09:10|78.18|75.98|78.13|75.93|78.18|75.98|78.13|75.93|0
1634756980000|2021-10-20 19:09:40|78.18|75.98|78.18|75.98|78.18|75.98|78.18|75.98|0
1634756990000|2021-10-20 19:09:50|78.13|75.93|78.23|76.03|78.23|76.03|78.13|75.93|0
1634757010000|2021-10-20 19:10:10|78.27|76.07|78.27|76.07|78.27|76.07|78.27|76.07|0
1634757020000|2021-10-20 19:10:20|78.23|76.03|78.18|75.98|78.23|76.03|78.18|75.98|0
1634757040000|2021-10-20 19:10:40|78.13|75.93|78.13|75.93|78.13|75.93|78.13|75.93|0
1634757050000|2021-10-20 19:10:50|78.18|75.98|78.18|75.98|78.18|75.98|78.18|75.98|0
1634757060000|2021-10-20 19:11:00|78.23|76.03|78.23|76.03|78.23|76.03|78.23|76.03|0
1634757070000|2021-10-20 19:11:10|78.18|75.98|78.18|75.98|78.18|75.98|78.18|75.98|0
1634757080000|2021-10-20 19:11:20|78.23|76.03|78.23|76.03|78.23|76.03|78.23|76.03|0
1634757090000|2021-10-20 19:11:30|78.27|76.07|78.27|76.07|78.27|76.07|78.27|76.07|0
1634757100000|2021-10-20 19:11:40|78.32|76.12|78.37|76.17|78.37|76.17|78.32|76.12|0
1634757110000|2021-10-20 19:11:50|78.42|76.22|78.42|76.22|78.42|76.22|78.37|76.17|0
1634757120000|2021-10-20 19:12:00|78.37|76.17|78.32|76.12|78.37|76.17|78.32|76.12|0
1634757130000|2021-10-20 19:12:10|78.42|76.22|78.37|76.17|78.42|76.22|78.37|76.17|0
1634757140000|2021-10-20 19:12:20|78.42|76.22|78.37|76.17|78.42|76.22|78.37|76.17|0
1634757150000|2021-10-20 19:12:30|78.42|76.22|78.37|76.17|78.42|76.22|78.37|76.17|0
1634757160000|2021-10-20 19:12:40|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1634757170000|2021-10-20 19:12:50|78.46|76.26|78.51|76.31|78.51|76.31|78.46|76.26|0
1634757180000|2021-10-20 19:13:00|78.56|76.36|78.51|76.31|78.56|76.36|78.51|76.31|0
1634757190000|2021-10-20 19:13:10|78.46|76.26|78.56|76.36|78.56|76.36|78.46|76.26|0
1634757200000|2021-10-20 19:13:20|78.6|76.4|78.6|76.4|78.6|76.4|78.6|76.4|0
1634757210000|2021-10-20 19:13:30|78.56|76.36|78.56|76.36|78.56|76.36|78.56|76.36|0
1634757220000|2021-10-20 19:13:40|78.51|76.31|78.51|76.31|78.51|76.31|78.51|76.31|0
1634757230000|2021-10-20 19:13:50|78.56|76.36|78.56|76.36|78.56|76.36|78.56|76.36|0
1634757240000|2021-10-20 19:14:00|78.51|76.31|78.56|76.36|78.56|76.36|78.51|76.31|0
1634757250000|2021-10-20 19:14:10|78.51|76.31|78.51|76.31|78.51|76.31|78.51|76.31|0
1634757260000|2021-10-20 19:14:20|78.56|76.36|78.51|76.31|78.56|76.36|78.51|76.31|0
1634757280000|2021-10-20 19:14:40|78.46|76.26|78.51|76.31|78.51|76.31|78.46|76.26|0
1634757290000|2021-10-20 19:14:50|78.46|76.26|78.51|76.31|78.51|76.31|78.46|76.26|0
1634757310000|2021-10-20 19:15:10|78.56|76.36|78.6|76.4|78.6|76.4|78.56|76.36|0
1634757320000|2021-10-20 19:15:20|78.65|76.45|78.7|76.5|78.75|76.55|78.65|76.45|0
1634757330000|2021-10-20 19:15:30|78.79|76.59|78.75|76.55|78.84|76.64|78.75|76.55|0
1634757340000|2021-10-20 19:15:40|78.84|76.64|78.84|76.64|78.84|76.64|78.79|76.59|0
1634757350000|2021-10-20 19:15:50|78.79|76.59|78.84|76.64|78.84|76.64|78.79|76.59|0
1634757360000|2021-10-20 19:16:00|78.82|76.62|78.75|76.55|78.82|76.62|78.75|76.55|0
1634757370000|2021-10-20 19:16:10|78.79|76.59|78.75|76.55|78.79|76.59|78.75|76.55|0
1634757400000|2021-10-20 19:16:40|78.7|76.5|78.7|76.5|78.7|76.5|78.7|76.5|0
1634757410000|2021-10-20 19:16:50|78.65|76.45|78.65|76.45|78.65|76.45|78.65|76.45|0
1634757440000|2021-10-20 19:17:20|78.7|76.5|78.7|76.5|78.7|76.5|78.7|76.5|0
1634757460000|2021-10-20 19:17:40|78.75|76.55|78.7|76.5|78.75|76.55|78.7|76.5|0
1634757470000|2021-10-20 19:17:50|78.75|76.55|78.79|76.59|78.79|76.59|78.75|76.55|0
1634757480000|2021-10-20 19:18:00|78.89|76.69|78.89|76.69|78.89|76.69|78.89|76.69|0
1634757490000|2021-10-20 19:18:10|78.94|76.74|78.94|76.74|78.94|76.74|78.94|76.74|0
1634757510000|2021-10-20 19:18:30|78.98|76.78|79.03|76.83|79.03|76.83|78.98|76.78|0
1634757520000|2021-10-20 19:18:40|78.98|76.78|78.94|76.74|78.98|76.78|78.94|76.74|0
1634757540000|2021-10-20 19:19:00|78.89|76.69|78.89|76.69|78.89|76.69|78.89|76.69|0
1634757570000|2021-10-20 19:19:30|78.94|76.74|78.84|76.64|78.94|76.74|78.84|76.64|0
1634757580000|2021-10-20 19:19:40|78.79|76.59|78.79|76.59|78.79|76.59|78.79|76.59|0
1634757590000|2021-10-20 19:19:50|78.74|76.54|78.74|76.54|78.74|76.54|78.74|76.54|0
1634757600000|2021-10-20 19:20:00|78.79|76.59|78.84|76.64|78.84|76.64|78.79|76.59|0
1634757610000|2021-10-20 19:20:10|78.89|76.69|78.79|76.59|78.89|76.69|78.79|76.59|0
1634757620000|2021-10-20 19:20:20|78.84|76.64|78.84|76.64|78.84|76.64|78.84|76.64|0
1634757630000|2021-10-20 19:20:30|78.79|76.59|78.74|76.54|78.79|76.59|78.74|76.54|0
1634757650000|2021-10-20 19:20:50|78.79|76.59|78.84|76.64|78.84|76.64|78.79|76.59|0
1634757660000|2021-10-20 19:21:00|78.89|76.69|78.89|76.69|78.93|76.73|78.89|76.69|0
1634757670000|2021-10-20 19:21:10|78.93|76.73|78.93|76.73|78.93|76.73|78.93|76.73|0
1634757680000|2021-10-20 19:21:20|78.98|76.78|79.03|76.83|79.08|76.88|78.98|76.78|0
1634757690000|2021-10-20 19:21:30|78.98|76.78|78.98|76.78|78.98|76.78|78.98|76.78|0
1634757700000|2021-10-20 19:21:40|78.93|76.73|78.93|76.73|78.93|76.73|78.93|76.73|0
1634757710000|2021-10-20 19:21:50|78.89|76.69|78.89|76.69|78.89|76.69|78.89|76.69|0
1634757720000|2021-10-20 19:22:00|78.93|76.73|78.79|76.59|78.93|76.73|78.79|76.59|0
1634757730000|2021-10-20 19:22:10|78.74|76.54|78.74|76.54|78.74|76.54|78.74|76.54|0
1634757750000|2021-10-20 19:22:30|78.79|76.59|78.74|76.54|78.79|76.59|78.74|76.54|0
1634757760000|2021-10-20 19:22:40|78.79|76.59|78.65|76.45|78.79|76.59|78.65|76.45|0
1634757780000|2021-10-20 19:23:00|78.7|76.5|78.7|76.5|78.74|76.54|78.7|76.5|0
1634757790000|2021-10-20 19:23:10|78.74|76.54|78.74|76.54|78.74|76.54|78.74|76.54|0
1634757800000|2021-10-20 19:23:20|78.79|76.59|78.79|76.59|78.79|76.59|78.79|76.59|0
1634757810000|2021-10-20 19:23:30|78.74|76.54|78.74|76.54|78.74|76.54|78.74|76.54|0
1634757820000|2021-10-20 19:23:40|78.79|76.59|78.84|76.64|78.84|76.64|78.79|76.59|0
1634757840000|2021-10-20 19:24:00|78.79|76.59|78.74|76.54|78.79|76.59|78.74|76.54|0
1634757850000|2021-10-20 19:24:10|78.79|76.59|78.74|76.54|78.79|76.59|78.74|76.54|0
1634757860000|2021-10-20 19:24:20|78.69|76.49|78.69|76.49|78.69|76.49|78.69|76.49|0
1634757890000|2021-10-20 19:24:50|78.65|76.45|78.69|76.49|78.69|76.49|78.65|76.45|0
1634757930000|2021-10-20 19:25:30|78.74|76.54|78.74|76.54|78.74|76.54|78.74|76.54|0
1634757940000|2021-10-20 19:25:40|78.84|76.64|78.69|76.49|78.84|76.64|78.69|76.49|0
1634757950000|2021-10-20 19:25:50|78.65|76.45|78.65|76.45|78.65|76.45|78.65|76.45|0
1634757960000|2021-10-20 19:26:00|78.69|76.49|78.69|76.49|78.69|76.49|78.65|76.45|0
1634757970000|2021-10-20 19:26:10|78.65|76.45|78.69|76.49|78.69|76.49|78.65|76.45|0
1634757980000|2021-10-20 19:26:20|78.74|76.54|78.74|76.54|78.74|76.54|78.74|76.54|0
1634757990000|2021-10-20 19:26:30|78.79|76.59|78.84|76.64|78.84|76.64|78.79|76.59|0
1634758000000|2021-10-20 19:26:40|78.79|76.59|78.84|76.64|78.84|76.64|78.79|76.59|0
1634758010000|2021-10-20 19:26:50|78.88|76.68|78.88|76.68|78.93|76.73|78.88|76.68|0
1634758020000|2021-10-20 19:27:00|78.84|76.64|78.84|76.64|78.84|76.64|78.84|76.64|0
1634758030000|2021-10-20 19:27:10|78.79|76.59|78.79|76.59|78.79|76.59|78.79|76.59|0
1634758040000|2021-10-20 19:27:20|78.84|76.64|78.74|76.54|78.84|76.64|78.74|76.54|0
1634758050000|2021-10-20 19:27:30|78.79|76.59|78.79|76.59|78.79|76.59|78.79|76.59|0
1634758060000|2021-10-20 19:27:40|78.74|76.54|78.74|76.54|78.79|76.59|78.74|76.54|0
1634758070000|2021-10-20 19:27:50|78.77|76.57|78.79|76.59|78.79|76.59|78.77|76.57|0
1634758080000|2021-10-20 19:28:00|78.84|76.64|78.84|76.64|78.84|76.64|78.84|76.64|0
1634758100000|2021-10-20 19:28:20|78.88|76.68|78.88|76.68|78.88|76.68|78.88|76.68|0
1634758110000|2021-10-20 19:28:30|78.84|76.64|78.79|76.59|78.84|76.64|78.79|76.59|0
1634758120000|2021-10-20 19:28:40|78.84|76.64|78.84|76.64|78.84|76.64|78.84|76.64|0
1634758130000|2021-10-20 19:28:50|78.88|76.68|78.88|76.68|78.88|76.68|78.88|76.68|0
1634758140000|2021-10-20 19:29:00|78.84|76.64|78.88|76.68|78.88|76.68|78.84|76.64|0
1634758160000|2021-10-20 19:29:20|78.93|76.73|78.93|76.73|78.93|76.73|78.93|76.73|0
1634758170000|2021-10-20 19:29:30|78.98|76.78|78.93|76.73|78.98|76.78|78.93|76.73|0
1634758180000|2021-10-20 19:29:40|78.98|76.78|78.98|76.78|78.98|76.78|78.98|76.78|0
1634758190000|2021-10-20 19:29:50|78.93|76.73|79.03|76.83|79.03|76.83|78.93|76.73|0
1634758200000|2021-10-20 19:30:00|79.07|76.87|78.98|76.78|79.07|76.87|78.98|76.78|0
1634758210000|2021-10-20 19:30:10|79.03|76.83|79.17|76.97|79.17|76.97|79.03|76.83|0
1634758220000|2021-10-20 19:30:20|79.22|77.02|79.22|77.02|79.22|77.02|79.22|77.02|0
1634758230000|2021-10-20 19:30:30|79.26|77.06|79.22|77.02|79.26|77.06|79.17|76.97|0
1634758240000|2021-10-20 19:30:40|79.26|77.06|79.22|77.02|79.26|77.06|79.22|77.02|0
1634758260000|2021-10-20 19:31:00|79.17|76.97|79.12|76.92|79.17|76.97|79.12|76.92|0
1634758270000|2021-10-20 19:31:10|79.17|76.97|79.12|76.92|79.17|76.97|79.12|76.92|0
1634758280000|2021-10-20 19:31:20|79.07|76.87|79.03|76.83|79.07|76.87|79.03|76.83|0
1634758290000|2021-10-20 19:31:30|79.07|76.87|79.17|76.97|79.17|76.97|79.07|76.87|0
1634758300000|2021-10-20 19:31:40|79.22|77.02|79.17|76.97|79.22|77.02|79.17|76.97|0
1634758310000|2021-10-20 19:31:50|79.22|77.02|79.26|77.06|79.26|77.06|79.22|77.02|0
1634758320000|2021-10-20 19:32:00|79.31|77.11|79.26|77.06|79.31|77.11|79.26|77.06|0
1634758330000|2021-10-20 19:32:10|79.22|77.02|79.22|77.02|79.22|77.02|79.17|76.97|0
1634758340000|2021-10-20 19:32:20|79.17|76.97|79.26|77.06|79.26|77.06|79.17|76.97|0
1634758350000|2021-10-20 19:32:30|79.31|77.11|79.22|77.02|79.31|77.11|79.22|77.02|0
1634758360000|2021-10-20 19:32:40|79.17|76.97|79.22|77.02|79.22|77.02|79.17|76.97|0
1634758390000|2021-10-20 19:33:10|79.26|77.06|79.31|77.11|79.31|77.11|79.26|77.06|0
1634758400000|2021-10-20 19:33:20|79.26|77.06|79.17|76.97|79.26|77.06|79.17|76.97|0
1634758410000|2021-10-20 19:33:30|79.12|76.92|79.12|76.92|79.17|76.97|79.12|76.92|0
1634758420000|2021-10-20 19:33:40|79.07|76.87|79.02|76.82|79.07|76.87|79.02|76.82|0
1634758430000|2021-10-20 19:33:50|79.07|76.87|79.17|76.97|79.17|76.97|79.07|76.87|0
1634758440000|2021-10-20 19:34:00|79.12|76.92|79.12|76.92|79.12|76.92|79.12|76.92|0
1634758450000|2021-10-20 19:34:10|79.07|76.87|79.1|76.9|79.12|76.92|79.07|76.87|0
1634758460000|2021-10-20 19:34:20|79.12|76.92|79.02|76.82|79.12|76.92|79.02|76.82|0
1634758470000|2021-10-20 19:34:30|79.12|76.92|79.12|76.92|79.12|76.92|79.07|76.87|0
1634758480000|2021-10-20 19:34:40|79.07|76.87|79.07|76.87|79.07|76.87|79.07|76.87|0
1634758490000|2021-10-20 19:34:50|79.02|76.82|79.02|76.82|79.07|76.87|79.02|76.82|0
1634758500000|2021-10-20 19:35:00|79.07|76.87|79.17|76.97|79.17|76.97|79.07|76.87|0
1634758510000|2021-10-20 19:35:10|79.21|77.01|79.21|77.01|79.21|77.01|79.21|77.01|0
1634758520000|2021-10-20 19:35:20|79.12|76.92|79.21|77.01|79.21|77.01|79.12|76.92|0
1634758530000|2021-10-20 19:35:30|79.17|76.97|79.17|76.97|79.17|76.97|79.17|76.97|0
1634758540000|2021-10-20 19:35:40|79.21|77.01|79.21|77.01|79.26|77.06|79.21|77.01|0
1634758550000|2021-10-20 19:35:50|79.31|77.11|79.26|77.06|79.31|77.11|79.26|77.06|0
1634758560000|2021-10-20 19:36:00|79.31|77.11|79.31|77.11|79.31|77.11|79.31|77.11|0
1634758570000|2021-10-20 19:36:10|79.26|77.06|79.31|77.11|79.31|77.11|79.26|77.06|0
1634758580000|2021-10-20 19:36:20|79.36|77.16|79.36|77.16|79.36|77.16|79.36|77.16|0
1634758590000|2021-10-20 19:36:30|79.31|77.11|79.41|77.21|79.41|77.21|79.31|77.11|0
1634758600000|2021-10-20 19:36:40|79.45|77.25|79.5|77.3|79.5|77.3|79.45|77.25|0
1634758610000|2021-10-20 19:36:50|79.45|77.25|79.45|77.25|79.45|77.25|79.41|77.21|0
1634758620000|2021-10-20 19:37:00|79.41|77.21|79.45|77.25|79.45|77.25|79.41|77.21|0
1634758630000|2021-10-20 19:37:10|79.41|77.21|79.45|77.25|79.45|77.25|79.36|77.16|0
1634758640000|2021-10-20 19:37:20|79.41|77.21|79.5|77.3|79.5|77.3|79.41|77.21|0
1634758650000|2021-10-20 19:37:30|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634758660000|2021-10-20 19:37:40|79.4|77.2|79.4|77.2|79.45|77.25|79.4|77.2|0
1634758670000|2021-10-20 19:37:50|79.45|77.25|79.4|77.2|79.45|77.25|79.4|77.2|0
1634758680000|2021-10-20 19:38:00|79.36|77.16|79.4|77.2|79.4|77.2|79.36|77.16|0
1634758690000|2021-10-20 19:38:10|79.45|77.25|79.5|77.3|79.5|77.3|79.45|77.25|0
1634758700000|2021-10-20 19:38:20|79.45|77.25|79.45|77.25|79.45|77.25|79.4|77.2|0
1634758710000|2021-10-20 19:38:30|79.36|77.16|79.45|77.25|79.45|77.25|79.36|77.16|0
1634758720000|2021-10-20 19:38:40|79.5|77.3|79.4|77.2|79.5|77.3|79.4|77.2|0
1634758730000|2021-10-20 19:38:50|79.36|77.16|79.36|77.16|79.36|77.16|79.36|77.16|0
1634758740000|2021-10-20 19:39:00|79.4|77.2|79.45|77.25|79.45|77.25|79.4|77.2|0
1634758750000|2021-10-20 19:39:10|79.43|77.23|79.45|77.25|79.45|77.25|79.43|77.23|0
1634758760000|2021-10-20 19:39:20|79.5|77.3|79.55|77.35|79.55|77.35|79.45|77.25|0
1634758780000|2021-10-20 19:39:40|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634758790000|2021-10-20 19:39:50|79.64|77.44|79.69|77.49|79.69|77.49|79.64|77.44|0
1634758800000|2021-10-20 19:40:00|79.64|77.44|79.55|77.35|79.64|77.44|79.55|77.35|0
1634758810000|2021-10-20 19:40:10|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1634758820000|2021-10-20 19:40:20|79.45|77.25|79.45|77.25|79.45|77.25|79.4|77.2|0
1634758830000|2021-10-20 19:40:30|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634758840000|2021-10-20 19:40:40|79.45|77.25|79.4|77.2|79.45|77.25|79.4|77.2|0
1634758850000|2021-10-20 19:40:50|79.31|77.11|79.21|77.01|79.31|77.11|79.21|77.01|0
1634758860000|2021-10-20 19:41:00|79.31|77.11|79.31|77.11|79.31|77.11|79.31|77.11|0
1634758870000|2021-10-20 19:41:10|79.26|77.06|79.26|77.06|79.26|77.06|79.26|77.06|0
1634758880000|2021-10-20 19:41:20|79.21|77.01|79.16|76.96|79.21|77.01|79.16|76.96|0
1634758890000|2021-10-20 19:41:30|79.12|76.92|79.12|76.92|79.12|76.92|79.12|76.92|0
1634758900000|2021-10-20 19:41:40|79.16|76.96|79.19|76.99|79.19|76.99|79.16|76.96|0
1634758910000|2021-10-20 19:41:50|79.16|76.96|79.21|77.01|79.21|77.01|79.16|76.96|0
1634758920000|2021-10-20 19:42:00|79.26|77.06|79.26|77.06|79.26|77.06|79.26|77.06|0
1634758930000|2021-10-20 19:42:10|79.21|77.01|79.21|77.01|79.21|77.01|79.21|77.01|0
1634758940000|2021-10-20 19:42:20|79.16|76.96|79.12|76.92|79.16|76.96|79.12|76.92|0
1634758950000|2021-10-20 19:42:30|79.07|76.87|79.07|76.87|79.07|76.87|79.07|76.87|0
1634758960000|2021-10-20 19:42:40|79.12|76.92|79.16|76.96|79.16|76.96|79.12|76.92|0
1634758970000|2021-10-20 19:42:50|79.12|76.92|79.12|76.92|79.12|76.92|79.12|76.92|0
1634758980000|2021-10-20 19:43:00|79.31|77.11|79.26|77.06|79.31|77.11|79.26|77.06|0
1634758990000|2021-10-20 19:43:10|79.21|77.01|79.26|77.06|79.26|77.06|79.21|77.01|0
1634759000000|2021-10-20 19:43:20|79.31|77.11|79.31|77.11|79.31|77.11|79.26|77.06|0
1634759010000|2021-10-20 19:43:30|79.26|77.06|79.16|76.96|79.26|77.06|79.16|76.96|0
1634759030000|2021-10-20 19:43:50|79.12|76.92|79.12|76.92|79.12|76.92|79.12|76.92|0
1634759040000|2021-10-20 19:44:00|79.16|76.96|79.16|76.96|79.16|76.96|79.16|76.96|0
1634759050000|2021-10-20 19:44:10|79.21|77.01|79.26|77.06|79.26|77.06|79.21|77.01|0
1634759060000|2021-10-20 19:44:20|79.21|77.01|79.07|76.87|79.21|77.01|79.02|76.82|0
1634759070000|2021-10-20 19:44:30|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634759080000|2021-10-20 19:44:40|79.07|76.87|79.07|76.87|79.07|76.87|79.07|76.87|0
1634759090000|2021-10-20 19:44:50|79.16|76.96|79.21|77.01|79.21|77.01|79.16|76.96|0
1634759100000|2021-10-20 19:45:00|79.16|76.96|79.11|76.91|79.16|76.96|79.07|76.87|0
1634759110000|2021-10-20 19:45:10|78.97|76.77|78.97|76.77|78.97|76.77|78.97|76.77|0
1634759120000|2021-10-20 19:45:20|78.92|76.72|78.97|76.77|78.97|76.77|78.92|76.72|0
1634759130000|2021-10-20 19:45:30|78.92|76.72|78.88|76.68|78.92|76.72|78.83|76.63|0
1634759140000|2021-10-20 19:45:40|78.92|76.72|79.02|76.82|79.02|76.82|78.92|76.72|0
1634759150000|2021-10-20 19:45:50|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1634759160000|2021-10-20 19:46:00|78.88|76.68|78.88|76.68|78.92|76.72|78.88|76.68|0
1634759170000|2021-10-20 19:46:10|78.92|76.72|78.88|76.68|78.92|76.72|78.83|76.63|0
1634759180000|2021-10-20 19:46:20|78.92|76.72|78.92|76.72|78.97|76.77|78.92|76.72|0
1634759190000|2021-10-20 19:46:30|78.88|76.68|78.83|76.63|78.88|76.68|78.83|76.63|0
1634759200000|2021-10-20 19:46:40|78.88|76.68|78.92|76.72|78.92|76.72|78.88|76.68|0
1634759210000|2021-10-20 19:46:50|78.88|76.68|78.88|76.68|78.88|76.68|78.85|76.65|0
1634759220000|2021-10-20 19:47:00|78.92|76.72|78.88|76.68|78.92|76.72|78.88|76.68|0
1634759230000|2021-10-20 19:47:10|78.92|76.72|78.88|76.68|78.92|76.72|78.88|76.68|0
1634759240000|2021-10-20 19:47:20|78.92|76.72|78.92|76.72|78.92|76.72|78.88|76.68|0
1634759250000|2021-10-20 19:47:30|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1634759260000|2021-10-20 19:47:40|78.88|76.68|78.83|76.63|78.88|76.68|78.83|76.63|0
1634759270000|2021-10-20 19:47:50|78.78|76.58|78.73|76.53|78.78|76.58|78.73|76.53|0
1634759280000|2021-10-20 19:48:00|78.78|76.58|78.73|76.53|78.78|76.58|78.73|76.53|0
1634759290000|2021-10-20 19:48:10|78.71|76.51|78.73|76.53|78.73|76.53|78.68|76.48|0
1634759300000|2021-10-20 19:48:20|78.68|76.48|78.71|76.51|78.73|76.53|78.68|76.48|0
1634759310000|2021-10-20 19:48:30|78.78|76.58|78.97|76.77|79.02|76.82|78.78|76.58|0
1634759320000|2021-10-20 19:48:40|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1634759330000|2021-10-20 19:48:50|78.97|76.77|78.97|76.77|79.02|76.82|78.97|76.77|0
1634759340000|2021-10-20 19:49:00|79.02|76.82|79.07|76.87|79.07|76.87|79.02|76.82|0
1634759350000|2021-10-20 19:49:10|79.02|76.82|79.11|76.91|79.11|76.91|79.02|76.82|0
1634759360000|2021-10-20 19:49:20|79.07|76.87|79.02|76.82|79.07|76.87|79.02|76.82|0
1634759370000|2021-10-20 19:49:30|78.97|76.77|79.02|76.82|79.02|76.82|78.97|76.77|0
1634759380000|2021-10-20 19:49:40|79.06|76.86|79.06|76.86|79.06|76.86|79.04|76.84|0
1634759390000|2021-10-20 19:49:50|79.11|76.91|79.14|76.94|79.14|76.94|79.11|76.91|0
1634759400000|2021-10-20 19:50:00|79.16|76.96|79.11|76.91|79.16|76.96|78.97|76.77|0
1634759410000|2021-10-20 19:50:10|79.16|76.96|79.21|77.01|79.21|77.01|79.16|76.96|0
1634759420000|2021-10-20 19:50:20|79.35|77.15|79.3|77.1|79.35|77.15|79.3|77.1|0
1634759430000|2021-10-20 19:50:30|79.21|77.01|79.26|77.06|79.26|77.06|79.21|77.01|0
1634759440000|2021-10-20 19:50:40|79.3|77.1|79.3|77.1|79.3|77.1|79.3|77.1|0
1634759450000|2021-10-20 19:50:50|79.35|77.15|79.4|77.2|79.4|77.2|79.35|77.15|0
1634759460000|2021-10-20 19:51:00|79.3|77.1|79.26|77.06|79.3|77.1|79.21|77.01|0
1634759470000|2021-10-20 19:51:10|79.21|77.01|79.21|77.01|79.21|77.01|79.21|77.01|0
1634759480000|2021-10-20 19:51:20|79.26|77.06|79.26|77.06|79.3|77.1|79.26|77.06|0
1634759490000|2021-10-20 19:51:30|79.21|77.01|79.26|77.06|79.26|77.06|79.21|77.01|0
1634759500000|2021-10-20 19:51:40|79.21|77.01|79.16|76.96|79.21|77.01|79.16|76.96|0
1634759510000|2021-10-20 19:51:50|79.11|76.91|79.16|76.96|79.16|76.96|79.11|76.91|0
1634759520000|2021-10-20 19:52:00|79.11|76.91|79.06|76.86|79.16|76.96|79.06|76.86|0
1634759530000|2021-10-20 19:52:10|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634759540000|2021-10-20 19:52:20|79.06|76.86|79.02|76.82|79.06|76.86|79.02|76.82|0
1634759550000|2021-10-20 19:52:30|79.06|76.86|79.11|76.91|79.11|76.91|79.06|76.86|0
1634759560000|2021-10-20 19:52:40|79.16|76.96|79.02|76.82|79.16|76.96|79.02|76.82|0
1634759570000|2021-10-20 19:52:50|79.06|76.86|79.02|76.82|79.16|76.96|79.02|76.82|0
1634759580000|2021-10-20 19:53:00|79.06|76.86|79.16|76.96|79.16|76.96|79.06|76.86|0
1634759590000|2021-10-20 19:53:10|79.21|77.01|79.3|77.1|79.3|77.1|79.21|77.01|0
1634759600000|2021-10-20 19:53:20|79.25|77.05|79.25|77.05|79.25|77.05|79.25|77.05|0
1634759610000|2021-10-20 19:53:30|79.21|77.01|79.21|77.01|79.21|77.01|79.21|77.01|0
1634759620000|2021-10-20 19:53:40|79.3|77.1|79.25|77.05|79.3|77.1|79.25|77.05|0
1634759630000|2021-10-20 19:53:50|79.3|77.1|79.25|77.05|79.3|77.1|79.25|77.05|0
1634759640000|2021-10-20 19:54:00|79.16|76.96|79.21|77.01|79.21|77.01|79.16|76.96|0
1634759650000|2021-10-20 19:54:10|79.16|76.96|79.21|77.01|79.21|77.01|79.16|76.96|0
1634759660000|2021-10-20 19:54:20|79.16|76.96|79.16|76.96|79.16|76.96|79.11|76.91|0
1634759670000|2021-10-20 19:54:30|79.21|77.01|79.16|76.96|79.21|77.01|79.11|76.91|0
1634759680000|2021-10-20 19:54:40|79.11|76.91|79.01|76.81|79.11|76.91|79.01|76.81|0
1634759690000|2021-10-20 19:54:50|79.16|76.96|79.16|76.96|79.21|77.01|79.11|76.91|0
1634759700000|2021-10-20 19:55:00|79.25|77.05|79.21|77.01|79.25|77.05|79.21|77.01|0
1634759710000|2021-10-20 19:55:10|79.25|77.05|79.3|77.1|79.3|77.1|79.25|77.05|0
1634759720000|2021-10-20 19:55:20|79.25|77.05|79.21|77.01|79.25|77.05|79.16|76.96|0
1634759730000|2021-10-20 19:55:30|79.25|77.05|79.25|77.05|79.25|77.05|79.21|77.01|0
1634759740000|2021-10-20 19:55:40|79.3|77.1|79.11|76.91|79.3|77.1|79.11|76.91|0
1634759750000|2021-10-20 19:55:50|79.06|76.86|79.06|76.86|79.11|76.91|79.06|76.86|0
1634759760000|2021-10-20 19:56:00|79.11|76.91|79.21|77.01|79.21|77.01|79.11|76.91|0
1634759770000|2021-10-20 19:56:10|79.16|76.96|79.16|76.96|79.21|77.01|79.16|76.96|0
1634759780000|2021-10-20 19:56:20|79.21|77.01|79.25|77.05|79.3|77.1|79.21|77.01|0
1634759790000|2021-10-20 19:56:30|79.21|77.01|79.16|76.96|79.21|77.01|79.16|76.96|0
1634759800000|2021-10-20 19:56:40|79.21|77.01|79.25|77.05|79.25|77.05|79.21|77.01|0
1634759810000|2021-10-20 19:56:50|79.21|77.01|79.3|77.1|79.3|77.1|79.21|77.01|0
1634759820000|2021-10-20 19:57:00|79.25|77.05|79.2|77|79.25|77.05|79.2|77|0
1634759830000|2021-10-20 19:57:10|79.25|77.05|79.2|77|79.25|77.05|79.2|77|0
1634759840000|2021-10-20 19:57:20|79.16|76.96|79.16|76.96|79.2|77|79.16|76.96|0
1634759850000|2021-10-20 19:57:30|79.2|77|79.2|77|79.25|77.05|79.2|77|0
1634759860000|2021-10-20 19:57:40|79.25|77.05|79.16|76.96|79.25|77.05|79.16|76.96|0
1634759870000|2021-10-20 19:57:50|79.2|77|79.25|77.05|79.25|77.05|79.2|77|0
1634759880000|2021-10-20 19:58:00|79.2|77|79.11|76.91|79.2|77|79.11|76.91|0
1634759890000|2021-10-20 19:58:10|79.16|76.96|79.06|76.86|79.16|76.96|79.06|76.86|0
1634759900000|2021-10-20 19:58:20|79.01|76.81|78.97|76.77|79.06|76.86|78.97|76.77|0
1634759910000|2021-10-20 19:58:30|79.01|76.81|78.97|76.77|79.01|76.81|78.97|76.77|0
1634759920000|2021-10-20 19:58:40|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1634759930000|2021-10-20 19:58:50|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634759940000|2021-10-20 19:59:00|78.82|76.62|78.77|76.57|78.82|76.62|78.77|76.57|0
1634759950000|2021-10-20 19:59:10|78.68|76.48|78.73|76.53|78.73|76.53|78.68|76.48|0
1634759960000|2021-10-20 19:59:20|78.68|76.48|78.58|76.38|78.68|76.48|78.58|76.38|0
1634759970000|2021-10-20 19:59:30|78.63|76.43|78.58|76.38|78.63|76.43|78.58|76.38|0
1634759980000|2021-10-20 19:59:40|78.54|76.34|78.54|76.34|78.54|76.34|78.54|76.34|0
1634759990000|2021-10-20 19:59:50|78.49|76.29|78.35|76.15|78.49|76.29|78.35|76.15|0
1634760000000|2021-10-20 20:00:00|78.21|76.01|78.02|75.82|78.21|76.01|78.02|75.82|0
1634760010000|2021-10-20 20:00:10|77.92|75.72|78.02|75.82|78.02|75.82|77.87|75.67|0
1634760020000|2021-10-20 20:00:20|78.11|75.91|78.21|76.01|78.21|76.01|78.11|75.91|0
1634760030000|2021-10-20 20:00:30|78.25|76.05|78.35|76.15|78.39|76.19|78.25|76.05|0
1634760040000|2021-10-20 20:00:40|78.3|76.1|78.35|76.15|78.35|76.15|78.3|76.1|0
1634760050000|2021-10-20 20:00:50|78.39|76.19|78.35|76.15|78.39|76.19|78.35|76.15|0
1634760060000|2021-10-20 20:01:00|78.39|76.19|78.44|76.24|78.44|76.24|78.39|76.19|0
1634760070000|2021-10-20 20:01:10|78.39|76.19|78.44|76.24|78.44|76.24|78.39|76.19|0
1634760080000|2021-10-20 20:01:20|78.49|76.29|78.54|76.34|78.54|76.34|78.49|76.29|0
1634760110000|2021-10-20 20:01:50|78.49|76.29|78.44|76.24|78.49|76.29|78.39|76.19|0
1634760120000|2021-10-20 20:02:00|78.49|76.29|78.54|76.34|78.54|76.34|78.49|76.29|0
1634760130000|2021-10-20 20:02:10|78.58|76.38|78.58|76.38|78.58|76.38|78.58|76.38|0
1634760140000|2021-10-20 20:02:20|78.54|76.34|78.58|76.38|78.58|76.38|78.54|76.34|0
1634760150000|2021-10-20 20:02:30|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634760160000|2021-10-20 20:02:40|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634760170000|2021-10-20 20:02:50|78.73|76.53|78.73|76.53|78.73|76.53|78.73|76.53|0
1634760180000|2021-10-20 20:03:00|78.68|76.48|78.73|76.53|78.73|76.53|78.68|76.48|0
1634760190000|2021-10-20 20:03:10|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634760200000|2021-10-20 20:03:20|78.73|76.53|78.73|76.53|78.73|76.53|78.73|76.53|0
1634760210000|2021-10-20 20:03:30|78.68|76.48|78.73|76.53|78.73|76.53|78.68|76.48|0
1634760220000|2021-10-20 20:03:40|78.68|76.48|78.68|76.48|78.73|76.53|78.68|76.48|0
1634760240000|2021-10-20 20:04:00|78.73|76.53|78.73|76.53|78.73|76.53|78.73|76.53|0
1634760250000|2021-10-20 20:04:10|78.77|76.57|78.87|76.67|78.87|76.67|78.77|76.57|0
1634760260000|2021-10-20 20:04:20|78.82|76.62|78.72|76.52|78.82|76.62|78.72|76.52|0
1634760270000|2021-10-20 20:04:30|78.77|76.57|78.77|76.57|78.77|76.57|78.72|76.52|0
1634760280000|2021-10-20 20:04:40|78.82|76.62|78.82|76.62|78.82|76.62|78.77|76.57|0
1634760290000|2021-10-20 20:04:50|78.84|76.64|78.82|76.62|78.87|76.67|78.82|76.62|0
1634760300000|2021-10-20 20:05:00|78.87|76.67|78.92|76.72|78.96|76.76|78.87|76.67|0
1634760310000|2021-10-20 20:05:10|78.96|76.76|78.92|76.72|78.96|76.76|78.92|76.72|0
1634760320000|2021-10-20 20:05:20|78.96|76.76|78.82|76.62|78.96|76.76|78.77|76.57|0
1634760330000|2021-10-20 20:05:30|78.91|76.71|78.77|76.57|78.91|76.71|78.77|76.57|0
1634760340000|2021-10-20 20:05:40|78.72|76.52|78.72|76.52|78.72|76.52|78.72|76.52|0
1634760350000|2021-10-20 20:05:50|78.77|76.57|78.82|76.62|78.82|76.62|78.77|76.57|0
1634760360000|2021-10-20 20:06:00|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1634760370000|2021-10-20 20:06:10|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634760380000|2021-10-20 20:06:20|78.77|76.57|78.82|76.62|78.82|76.62|78.77|76.57|0
1634760390000|2021-10-20 20:06:30|78.87|76.67|78.72|76.52|78.87|76.67|78.72|76.52|0
1634760410000|2021-10-20 20:06:50|78.77|76.57|78.77|76.57|78.82|76.62|78.77|76.57|0
1634760420000|2021-10-20 20:07:00|78.82|76.62|78.77|76.57|78.82|76.62|78.77|76.57|0
1634760450000|2021-10-20 20:07:30|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634760460000|2021-10-20 20:07:40|78.87|76.67|78.47|76.27|78.87|76.67|78.47|76.27|0
1634760470000|2021-10-20 20:07:50|78.52|76.32|78.47|76.27|78.52|76.32|78.47|76.27|0
1634760480000|2021-10-20 20:08:00|78.52|76.32|78.43|76.23|78.52|76.32|78.43|76.23|0
1634760490000|2021-10-20 20:08:10|78.38|76.18|78.43|76.23|78.43|76.23|78.38|76.18|0
1634760500000|2021-10-20 20:08:20|78.47|76.27|78.52|76.32|78.52|76.32|78.47|76.27|0
1634760510000|2021-10-20 20:08:30|78.47|76.27|78.43|76.23|78.47|76.27|78.43|76.23|0
1634760520000|2021-10-20 20:08:40|78.47|76.27|78.43|76.23|78.47|76.27|78.43|76.23|0
1634760530000|2021-10-20 20:08:50|78.47|76.27|78.43|76.23|78.47|76.27|78.43|76.23|0
1634760540000|2021-10-20 20:09:00|78.47|76.27|78.52|76.32|78.52|76.32|78.47|76.27|0
1634760550000|2021-10-20 20:09:10|78.57|76.37|78.57|76.37|78.57|76.37|78.52|76.32|0
1634760560000|2021-10-20 20:09:20|78.62|76.42|78.62|76.42|78.66|76.46|78.62|76.42|0
1634760570000|2021-10-20 20:09:30|78.66|76.46|78.66|76.46|78.66|76.46|78.66|76.46|0
1634760580000|2021-10-20 20:09:40|78.71|76.51|78.71|76.51|78.71|76.51|78.66|76.46|0
1634760590000|2021-10-20 20:09:50|78.76|76.56|78.71|76.51|78.76|76.56|78.71|76.51|0
1634760600000|2021-10-20 20:10:00|78.66|76.46|78.76|76.56|78.76|76.56|78.66|76.46|0
1634760610000|2021-10-20 20:10:10|78.71|76.51|78.66|76.46|78.71|76.51|78.66|76.46|0
1634760620000|2021-10-20 20:10:20|78.62|76.42|78.57|76.37|78.62|76.42|78.57|76.37|0
1634760630000|2021-10-20 20:10:30|78.52|76.32|78.57|76.37|78.57|76.37|78.52|76.32|0
1634760640000|2021-10-20 20:10:40|78.62|76.42|78.52|76.32|78.62|76.42|78.52|76.32|0
1634760650000|2021-10-20 20:10:50|78.57|76.37|78.62|76.42|78.62|76.42|78.57|76.37|0
1634760660000|2021-10-20 20:11:00|78.57|76.37|78.57|76.37|78.57|76.37|78.57|76.37|0
1634760670000|2021-10-20 20:11:10|78.62|76.42|78.66|76.46|78.66|76.46|78.62|76.42|0
1634760680000|2021-10-20 20:11:20|78.62|76.42|78.66|76.46|78.66|76.46|78.62|76.42|0
1634760710000|2021-10-20 20:11:50|78.71|76.51|78.66|76.46|78.71|76.51|78.66|76.46|0
1634760720000|2021-10-20 20:12:00|78.71|76.51|78.71|76.51|78.71|76.51|78.71|76.51|0
1634760730000|2021-10-20 20:12:10|78.66|76.46|78.71|76.51|78.71|76.51|78.66|76.46|0
1634760740000|2021-10-20 20:12:20|78.76|76.56|78.71|76.51|78.76|76.56|78.71|76.51|0
1634760750000|2021-10-20 20:12:30|78.76|76.56|78.76|76.56|78.76|76.56|78.71|76.51|0
1634760760000|2021-10-20 20:12:40|78.66|76.46|78.66|76.46|78.66|76.46|78.66|76.46|0
1634760770000|2021-10-20 20:12:50|78.71|76.51|78.71|76.51|78.71|76.51|78.71|76.51|0
1634760780000|2021-10-20 20:13:00|78.66|76.46|78.66|76.46|78.71|76.51|78.66|76.46|0
1634760800000|2021-10-20 20:13:20|78.71|76.51|78.66|76.46|78.71|76.51|78.66|76.46|0
1634760810000|2021-10-20 20:13:30|78.61|76.41|78.66|76.46|78.66|76.46|78.61|76.41|0
1634760820000|2021-10-20 20:13:40|78.61|76.41|78.57|76.37|78.61|76.41|78.52|76.32|0
1634760830000|2021-10-20 20:13:50|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1634760840000|2021-10-20 20:14:00|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1634760850000|2021-10-20 20:14:10|78.47|76.27|78.47|76.27|78.47|76.27|78.42|76.22|0
1634760860000|2021-10-20 20:14:20|78.42|76.22|78.47|76.27|78.47|76.27|78.38|76.18|0
1634760870000|2021-10-20 20:14:30|78.52|76.32|78.54|76.34|78.54|76.34|78.52|76.32|0
1634760880000|2021-10-20 20:14:40|78.57|76.37|78.61|76.41|78.61|76.41|78.57|76.37|0
1634760890000|2021-10-20 20:14:50|78.57|76.37|78.61|76.41|78.61|76.41|78.57|76.37|0
1634760930000|2021-10-20 20:15:30|78.91|76.31|78.91|76.31|78.91|76.31|78.91|76.31|0
1634760960000|2021-10-20 20:16:00|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634760970000|2021-10-20 20:16:10|78.81|76.21|78.91|76.31|78.91|76.31|78.81|76.21|0
1634760980000|2021-10-20 20:16:20|78.96|76.36|78.91|76.31|78.96|76.36|78.91|76.31|0
1634761050000|2021-10-20 20:17:30|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634761060000|2021-10-20 20:17:40|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634761080000|2021-10-20 20:18:00|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634761100000|2021-10-20 20:18:20|78.72|76.12|78.76|76.16|78.76|76.16|78.72|76.12|0
1634761110000|2021-10-20 20:18:30|78.81|76.21|78.76|76.16|78.81|76.21|78.76|76.16|0
1634761130000|2021-10-20 20:18:50|78.81|76.21|78.76|76.16|78.81|76.21|78.76|76.16|0
1634761150000|2021-10-20 20:19:10|78.72|76.12|78.72|76.12|78.74|76.14|78.72|76.12|0
1634761170000|2021-10-20 20:19:30|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634761220000|2021-10-20 20:20:20|78.81|76.21|78.72|76.12|78.81|76.21|78.72|76.12|0
1634761320000|2021-10-20 20:22:00|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634761330000|2021-10-20 20:22:10|78.81|76.21|78.76|76.16|78.81|76.21|78.76|76.16|0
1634761350000|2021-10-20 20:22:30|78.72|76.12|78.76|76.16|78.76|76.16|78.72|76.12|0
1634761370000|2021-10-20 20:22:50|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634761380000|2021-10-20 20:23:00|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1634761410000|2021-10-20 20:23:30|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634761430000|2021-10-20 20:23:50|78.76|76.16|78.81|76.21|78.81|76.21|78.76|76.16|0
1634761460000|2021-10-20 20:24:20|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634761470000|2021-10-20 20:24:30|78.91|76.31|78.91|76.31|78.91|76.31|78.91|76.31|0
1634761490000|2021-10-20 20:24:50|78.9|76.3|78.95|76.35|78.95|76.35|78.9|76.3|0
1634761500000|2021-10-20 20:25:00|79.1|76.5|79.05|76.45|79.1|76.5|79.05|76.45|0
1634761510000|2021-10-20 20:25:10|79|76.4|78.95|76.35|79|76.4|78.95|76.35|0
1634761520000|2021-10-20 20:25:20|79|76.4|79|76.4|79|76.4|79|76.4|0
1634761540000|2021-10-20 20:25:40|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634761560000|2021-10-20 20:26:00|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634761570000|2021-10-20 20:26:10|78.86|76.26|78.81|76.21|78.86|76.26|78.81|76.21|0
1634761600000|2021-10-20 20:26:40|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634761620000|2021-10-20 20:27:00|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634761630000|2021-10-20 20:27:10|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634761640000|2021-10-20 20:27:20|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634761660000|2021-10-20 20:27:40|78.76|76.16|78.81|76.21|78.81|76.21|78.76|76.16|0
1634761670000|2021-10-20 20:27:50|78.76|76.16|78.81|76.21|78.81|76.21|78.76|76.16|0
1634761680000|2021-10-20 20:28:00|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634761700000|2021-10-20 20:28:20|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634761720000|2021-10-20 20:28:40|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634761730000|2021-10-20 20:28:50|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634761740000|2021-10-20 20:29:00|78.86|76.26|78.9|76.3|78.9|76.3|78.86|76.26|0
1634761750000|2021-10-20 20:29:10|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634761760000|2021-10-20 20:29:20|78.9|76.3|78.93|76.33|78.93|76.33|78.9|76.3|0
1634761770000|2021-10-20 20:29:30|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634761800000|2021-10-20 20:30:00|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634761810000|2021-10-20 20:30:10|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634761830000|2021-10-20 20:30:30|78.85|76.25|78.83|76.23|78.85|76.25|78.83|76.23|0
1634761840000|2021-10-20 20:30:40|78.81|76.21|78.85|76.25|78.85|76.25|78.81|76.21|0
1634761870000|2021-10-20 20:31:10|78.9|76.3|78.88|76.28|78.9|76.3|78.85|76.25|0
1634761880000|2021-10-20 20:31:20|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634761900000|2021-10-20 20:31:40|78.88|76.28|78.88|76.28|78.88|76.28|78.88|76.28|0
1634761910000|2021-10-20 20:31:50|78.9|76.3|78.85|76.25|78.9|76.3|78.85|76.25|0
1634761920000|2021-10-20 20:32:00|78.9|76.3|78.85|76.25|78.9|76.3|78.85|76.25|0
1634761930000|2021-10-20 20:32:10|78.9|76.3|78.9|76.3|78.9|76.3|78.85|76.25|0
1634761940000|2021-10-20 20:32:20|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634761990000|2021-10-20 20:33:10|78.83|76.23|78.85|76.25|78.85|76.25|78.83|76.23|0
1634762030000|2021-10-20 20:33:50|78.81|76.21|78.85|76.25|78.85|76.25|78.81|76.21|0
1634762040000|2021-10-20 20:34:00|78.83|76.23|78.81|76.21|78.83|76.23|78.81|76.21|0
1634762080000|2021-10-20 20:34:40|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634762090000|2021-10-20 20:34:50|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634762140000|2021-10-20 20:35:40|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634762170000|2021-10-20 20:36:10|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634762300000|2021-10-20 20:38:20|78.71|76.11|78.71|76.11|78.71|76.11|78.71|76.11|0
1634762370000|2021-10-20 20:39:30|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634762380000|2021-10-20 20:39:40|78.71|76.11|78.71|76.11|78.71|76.11|78.71|76.11|0
1634762450000|2021-10-20 20:40:50|78.76|76.16|78.71|76.11|78.76|76.16|78.71|76.11|0
1634762460000|2021-10-20 20:41:00|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634762470000|2021-10-20 20:41:10|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634762530000|2021-10-20 20:42:10|78.8|76.2|78.75|76.15|78.8|76.2|78.75|76.15|0
1634762540000|2021-10-20 20:42:20|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634762590000|2021-10-20 20:43:10|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634762630000|2021-10-20 20:43:50|78.71|76.11|78.71|76.11|78.71|76.11|78.71|76.11|0
1634762660000|2021-10-20 20:44:20|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634762750000|2021-10-20 20:45:50|78.71|76.11|78.71|76.11|78.71|76.11|78.71|76.11|0
1634762760000|2021-10-20 20:46:00|78.66|76.06|78.66|76.06|78.66|76.06|78.66|76.06|0
1634762770000|2021-10-20 20:46:10|78.75|76.15|78.71|76.11|78.75|76.15|78.71|76.11|0
1634762780000|2021-10-20 20:46:20|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634762860000|2021-10-20 20:47:40|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634762930000|2021-10-20 20:48:50|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634762940000|2021-10-20 20:49:00|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634763010000|2021-10-20 20:50:10|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634763020000|2021-10-20 20:50:20|78.75|76.15|78.75|76.15|78.78|76.18|78.75|76.15|0
1634763040000|2021-10-20 20:50:40|78.8|76.2|78.75|76.15|78.8|76.2|78.75|76.15|0
1634763160000|2021-10-20 20:52:40|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634763210000|2021-10-20 20:53:30|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1634763250000|2021-10-20 20:54:10|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634763270000|2021-10-20 20:54:30|78.82|76.22|78.84|76.24|78.84|76.24|78.82|76.22|0
1634763300000|2021-10-20 20:55:00|78.82|76.22|78.8|76.2|78.82|76.22|78.8|76.2|0
1634763370000|2021-10-20 20:56:10|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1634763380000|2021-10-20 20:56:20|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634763460000|2021-10-20 20:57:40|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634763550000|2021-10-20 20:59:10|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634763560000|2021-10-20 20:59:20|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634763570000|2021-10-20 20:59:30|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634763590000|2021-10-20 20:59:50|78.77|76.17|78.82|76.22|78.82|76.22|78.77|76.17|0
1634763600000|2021-10-20 21:00:00|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634763640000|2021-10-20 21:00:40|78.79|76.19|78.85|76.25|78.85|76.25|78.79|76.19|0
1634763650000|2021-10-20 21:00:50|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634763670000|2021-10-20 21:01:10|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634763690000|2021-10-20 21:01:30|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634763730000|2021-10-20 21:02:10|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634763760000|2021-10-20 21:02:40|78.78|76.18|78.78|76.18|78.78|76.18|78.78|76.18|0
1634763770000|2021-10-20 21:02:50|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1634763790000|2021-10-20 21:03:10|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634763840000|2021-10-20 21:04:00|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634763860000|2021-10-20 21:04:20|78.85|76.25|78.79|76.19|78.85|76.25|78.79|76.19|0
1634763900000|2021-10-20 21:05:00|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634763930000|2021-10-20 21:05:30|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634763940000|2021-10-20 21:05:40|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634763960000|2021-10-20 21:06:00|78.79|76.19|78.81|76.21|78.81|76.21|78.79|76.19|0
1634763970000|2021-10-20 21:06:10|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634763990000|2021-10-20 21:06:30|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634764140000|2021-10-20 21:09:00|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634764150000|2021-10-20 21:09:10|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634764160000|2021-10-20 21:09:20|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634764170000|2021-10-20 21:09:30|78.76|76.16|78.75|76.15|78.76|76.16|78.75|76.15|0
1634764190000|2021-10-20 21:09:50|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634764240000|2021-10-20 21:10:40|78.73|76.13|78.73|76.13|78.73|76.13|78.73|76.13|0
1634764250000|2021-10-20 21:10:50|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634764380000|2021-10-20 21:13:00|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634764530000|2021-10-20 21:15:30|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634764540000|2021-10-20 21:15:40|78.8|76.2|78.8|76.2|78.8|76.2|78.79|76.19|0
1634764560000|2021-10-20 21:16:00|78.83|76.23|78.81|76.21|78.83|76.23|78.81|76.21|0
1634764600000|2021-10-20 21:16:40|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634764610000|2021-10-20 21:16:50|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634764620000|2021-10-20 21:17:00|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634764760000|2021-10-20 21:19:20|78.81|76.21|78.8|76.2|78.81|76.21|78.8|76.2|0
1634764820000|2021-10-20 21:20:20|78.79|76.19|78.8|76.2|78.8|76.2|78.79|76.19|0
1634764870000|2021-10-20 21:21:10|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634764890000|2021-10-20 21:21:30|78.78|76.18|78.79|76.19|78.79|76.19|78.78|76.18|0
1634764900000|2021-10-20 21:21:40|78.8|76.2|78.83|76.23|78.83|76.23|78.8|76.2|0
1634764920000|2021-10-20 21:22:00|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634764950000|2021-10-20 21:22:30|78.8|76.2|78.79|76.19|78.8|76.2|78.79|76.19|0
1634765040000|2021-10-20 21:24:00|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634765230000|2021-10-20 21:27:10|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634765290000|2021-10-20 21:28:10|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634765310000|2021-10-20 21:28:30|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634765320000|2021-10-20 21:28:40|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634765350000|2021-10-20 21:29:10|78.78|76.18|78.77|76.17|78.78|76.18|78.77|76.17|0
1634765370000|2021-10-20 21:29:30|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634765390000|2021-10-20 21:29:50|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634765490000|2021-10-20 21:31:30|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634765510000|2021-10-20 21:31:50|78.78|76.18|78.78|76.18|78.78|76.18|78.78|76.18|0
1634765550000|2021-10-20 21:32:30|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634765700000|2021-10-20 21:35:00|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634765810000|2021-10-20 21:36:50|78.81|76.21|78.8|76.2|78.81|76.21|78.8|76.2|0
1634765890000|2021-10-20 21:38:10|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634765930000|2021-10-20 21:38:50|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1634765950000|2021-10-20 21:39:10|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634766020000|2021-10-20 21:40:20|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634766030000|2021-10-20 21:40:30|78.83|76.23|78.83|76.23|78.83|76.23|78.83|76.23|0
1634766160000|2021-10-20 21:42:40|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634766460000|2021-10-20 21:47:40|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634766470000|2021-10-20 21:47:50|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634766560000|2021-10-20 21:49:20|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634766590000|2021-10-20 21:49:50|78.83|76.23|78.84|76.24|78.84|76.24|78.83|76.23|0
1634766680000|2021-10-20 21:51:20|78.83|76.23|78.83|76.23|78.83|76.23|78.83|76.23|0
1634766690000|2021-10-20 21:51:30|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634766710000|2021-10-20 21:51:50|78.8|76.2|78.83|76.23|78.83|76.23|78.8|76.2|0
1634766720000|2021-10-20 21:52:00|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634766820000|2021-10-20 21:53:40|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634766830000|2021-10-20 21:53:50|78.8|76.2|78.8|76.2|78.81|76.21|78.8|76.2|0
1634766840000|2021-10-20 21:54:00|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634766850000|2021-10-20 21:54:10|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634766900000|2021-10-20 21:55:00|78.81|76.21|78.82|76.22|78.82|76.22|78.81|76.21|0
1634767060000|2021-10-20 21:57:40|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634767200000|2021-10-20 22:00:00|78.6|76|78.65|76.05|78.65|76.05|78.6|76|0
1634767210000|2021-10-20 22:00:10|78.7|76.1|78.72|76.12|78.72|76.12|78.67|76.07|0
1634767220000|2021-10-20 22:00:20|78.77|76.17|78.77|76.17|78.82|76.22|78.77|76.17|0
1634767230000|2021-10-20 22:00:30|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634767240000|2021-10-20 22:00:40|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1634767250000|2021-10-20 22:00:50|78.63|76.03|78.67|76.07|78.67|76.07|78.63|76.03|0
1634767290000|2021-10-20 22:01:30|78.62|76.02|78.58|75.98|78.62|76.02|78.58|75.98|0
1634767320000|2021-10-20 22:02:00|78.53|75.93|78.58|75.98|78.58|75.98|78.53|75.93|0
1634767330000|2021-10-20 22:02:10|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1634767340000|2021-10-20 22:02:20|78.58|75.98|78.53|75.93|78.58|75.98|78.53|75.93|0
1634767360000|2021-10-20 22:02:40|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1634767370000|2021-10-20 22:02:50|78.43|75.83|78.53|75.93|78.53|75.93|78.43|75.83|0
1634767400000|2021-10-20 22:03:20|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1634767430000|2021-10-20 22:03:50|78.51|75.91|78.53|75.93|78.53|75.93|78.51|75.91|0
1634767440000|2021-10-20 22:04:00|78.51|75.91|78.53|75.93|78.55|75.95|78.51|75.91|0
1634767450000|2021-10-20 22:04:10|78.58|75.98|78.58|75.98|78.58|75.98|78.58|75.98|0
1634767460000|2021-10-20 22:04:20|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1634767470000|2021-10-20 22:04:30|78.58|75.98|78.58|75.98|78.58|75.98|78.58|75.98|0
1634767480000|2021-10-20 22:04:40|78.65|76.05|78.65|76.05|78.65|76.05|78.65|76.05|0
1634767490000|2021-10-20 22:04:50|78.67|76.07|78.62|76.02|78.67|76.07|78.62|76.02|0
1634767500000|2021-10-20 22:05:00|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1634767520000|2021-10-20 22:05:20|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1634767650000|2021-10-20 22:07:30|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1634767690000|2021-10-20 22:08:10|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634767720000|2021-10-20 22:08:40|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634767730000|2021-10-20 22:08:50|78.72|76.12|78.74|76.14|78.74|76.14|78.72|76.12|0
1634767740000|2021-10-20 22:09:00|78.72|76.12|78.72|76.12|78.74|76.14|78.72|76.12|0
1634767750000|2021-10-20 22:09:10|78.67|76.07|78.72|76.12|78.72|76.12|78.67|76.07|0
1634767760000|2021-10-20 22:09:20|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634767770000|2021-10-20 22:09:30|78.74|76.14|78.72|76.12|78.74|76.14|78.72|76.12|0
1634767780000|2021-10-20 22:09:40|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634767800000|2021-10-20 22:10:00|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634767830000|2021-10-20 22:10:30|78.74|76.14|78.76|76.16|78.76|76.16|78.74|76.14|0
1634767870000|2021-10-20 22:11:10|78.79|76.19|78.81|76.21|78.81|76.21|78.79|76.19|0
1634767910000|2021-10-20 22:11:50|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634767920000|2021-10-20 22:12:00|78.91|76.31|78.95|76.35|78.95|76.35|78.91|76.31|0
1634767930000|2021-10-20 22:12:10|79|76.4|79|76.4|79|76.4|79|76.4|0
1634767950000|2021-10-20 22:12:30|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634767960000|2021-10-20 22:12:40|79|76.4|79|76.4|79|76.4|79|76.4|0
1634767970000|2021-10-20 22:12:50|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634767980000|2021-10-20 22:13:00|78.91|76.31|78.91|76.31|78.91|76.31|78.91|76.31|0
1634768020000|2021-10-20 22:13:40|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634768040000|2021-10-20 22:14:00|78.98|76.38|79|76.4|79|76.4|78.98|76.38|0
1634768050000|2021-10-20 22:14:10|79.05|76.45|79.05|76.45|79.05|76.45|79.05|76.45|0
1634768070000|2021-10-20 22:14:30|79|76.4|79|76.4|79|76.4|79|76.4|0
1634768090000|2021-10-20 22:14:50|79.05|76.45|79.1|76.5|79.1|76.5|79.05|76.45|0
1634768100000|2021-10-20 22:15:00|79.12|76.52|79|76.4|79.14|76.54|79|76.4|0
1634768110000|2021-10-20 22:15:10|79.02|76.42|79.05|76.45|79.05|76.45|79.02|76.42|0
1634768120000|2021-10-20 22:15:20|79|76.4|79|76.4|79|76.4|79|76.4|0
1634768130000|2021-10-20 22:15:30|78.95|76.35|79|76.4|79|76.4|78.95|76.35|0
1634768160000|2021-10-20 22:16:00|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634768170000|2021-10-20 22:16:10|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634768180000|2021-10-20 22:16:20|78.88|76.28|78.9|76.3|78.9|76.3|78.88|76.28|0
1634768190000|2021-10-20 22:16:30|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634768210000|2021-10-20 22:16:50|78.9|76.3|78.86|76.26|78.9|76.3|78.86|76.26|0
1634768220000|2021-10-20 22:17:00|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634768230000|2021-10-20 22:17:10|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634768280000|2021-10-20 22:18:00|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634768300000|2021-10-20 22:18:20|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634768350000|2021-10-20 22:19:10|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634768400000|2021-10-20 22:20:00|78.85|76.25|78.81|76.21|78.85|76.25|78.81|76.21|0
1634768410000|2021-10-20 22:20:10|78.83|76.23|78.85|76.25|78.85|76.25|78.83|76.23|0
1634768470000|2021-10-20 22:21:10|78.81|76.21|78.85|76.25|78.85|76.25|78.81|76.21|0
1634768480000|2021-10-20 22:21:20|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634768520000|2021-10-20 22:22:00|78.95|76.35|78.9|76.3|78.95|76.35|78.9|76.3|0
1634768550000|2021-10-20 22:22:30|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634768570000|2021-10-20 22:22:50|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634768590000|2021-10-20 22:23:10|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634768670000|2021-10-20 22:24:30|78.83|76.23|78.85|76.25|78.85|76.25|78.83|76.23|0
1634768750000|2021-10-20 22:25:50|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634768770000|2021-10-20 22:26:10|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634768780000|2021-10-20 22:26:20|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634768880000|2021-10-20 22:28:00|78.88|76.28|78.9|76.3|78.9|76.3|78.88|76.28|0
1634768930000|2021-10-20 22:28:50|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1634768940000|2021-10-20 22:29:00|78.9|76.3|78.9|76.3|78.92|76.32|78.9|76.3|0
1634768960000|2021-10-20 22:29:20|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634769000000|2021-10-20 22:30:00|78.9|76.3|78.85|76.25|78.9|76.3|78.85|76.25|0
1634769010000|2021-10-20 22:30:10|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634769020000|2021-10-20 22:30:20|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634769030000|2021-10-20 22:30:30|78.75|76.15|78.71|76.11|78.75|76.15|78.71|76.11|0
1634769050000|2021-10-20 22:30:50|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634769060000|2021-10-20 22:31:00|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634769070000|2021-10-20 22:31:10|78.85|76.25|78.9|76.3|78.9|76.3|78.85|76.25|0
1634769080000|2021-10-20 22:31:20|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634769090000|2021-10-20 22:31:30|78.8|76.2|78.8|76.2|78.85|76.25|78.8|76.2|0
1634769100000|2021-10-20 22:31:40|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634769120000|2021-10-20 22:32:00|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634769140000|2021-10-20 22:32:20|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634769160000|2021-10-20 22:32:40|78.8|76.2|78.8|76.2|78.85|76.25|78.8|76.2|0
1634769180000|2021-10-20 22:33:00|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634769210000|2021-10-20 22:33:30|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634769230000|2021-10-20 22:33:50|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634769240000|2021-10-20 22:34:00|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634769250000|2021-10-20 22:34:10|78.78|76.18|78.75|76.15|78.78|76.18|78.75|76.15|0
1634769290000|2021-10-20 22:34:50|78.71|76.11|78.71|76.11|78.71|76.11|78.71|76.11|0
1634769310000|2021-10-20 22:35:10|78.66|76.06|78.66|76.06|78.66|76.06|78.66|76.06|0
1634769320000|2021-10-20 22:35:20|78.71|76.11|78.71|76.11|78.71|76.11|78.71|76.11|0
1634769330000|2021-10-20 22:35:30|78.68|76.08|78.61|76.01|78.68|76.08|78.61|76.01|0
1634769340000|2021-10-20 22:35:40|78.56|75.96|78.56|75.96|78.56|75.96|78.56|75.96|0
1634769350000|2021-10-20 22:35:50|78.66|76.06|78.66|76.06|78.66|76.06|78.66|76.06|0
1634769390000|2021-10-20 22:36:30|78.61|76.01|78.61|76.01|78.61|76.01|78.61|76.01|0
1634769400000|2021-10-20 22:36:40|78.66|76.06|78.63|76.03|78.66|76.06|78.63|76.03|0
1634769410000|2021-10-20 22:36:50|78.66|76.06|78.66|76.06|78.66|76.06|78.66|76.06|0
1634769420000|2021-10-20 22:37:00|78.61|76.01|78.61|76.01|78.61|76.01|78.61|76.01|0
1634769470000|2021-10-20 22:37:50|78.66|76.06|78.66|76.06|78.66|76.06|78.66|76.06|0
1634769480000|2021-10-20 22:38:00|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1634769490000|2021-10-20 22:38:10|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634769510000|2021-10-20 22:38:30|78.78|76.18|78.75|76.15|78.78|76.18|78.75|76.15|0
1634769540000|2021-10-20 22:39:00|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1634769550000|2021-10-20 22:39:10|78.68|76.08|78.7|76.1|78.7|76.1|78.68|76.08|0
1634769610000|2021-10-20 22:40:10|78.68|76.08|78.68|76.08|78.68|76.08|78.68|76.08|0
1634769620000|2021-10-20 22:40:20|78.66|76.06|78.7|76.1|78.7|76.1|78.66|76.06|0
1634769660000|2021-10-20 22:41:00|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634769670000|2021-10-20 22:41:10|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1634769680000|2021-10-20 22:41:20|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634769720000|2021-10-20 22:42:00|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1634769730000|2021-10-20 22:42:10|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634769790000|2021-10-20 22:43:10|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1634769880000|2021-10-20 22:44:40|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634769900000|2021-10-20 22:45:00|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1634769910000|2021-10-20 22:45:10|78.73|76.13|78.75|76.15|78.75|76.15|78.7|76.1|0
1634769940000|2021-10-20 22:45:40|78.77|76.17|78.75|76.15|78.77|76.17|78.75|76.15|0
1634769950000|2021-10-20 22:45:50|78.77|76.17|78.75|76.15|78.77|76.17|78.75|76.15|0
1634770020000|2021-10-20 22:47:00|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634770030000|2021-10-20 22:47:10|78.7|76.1|78.75|76.15|78.75|76.15|78.7|76.1|0
1634770040000|2021-10-20 22:47:20|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1634770080000|2021-10-20 22:48:00|78.75|76.15|78.75|76.15|78.75|76.15|78.72|76.12|0
1634770100000|2021-10-20 22:48:20|78.72|76.12|78.7|76.1|78.72|76.12|78.7|76.1|0
1634770110000|2021-10-20 22:48:30|78.72|76.12|78.7|76.1|78.72|76.12|78.7|76.1|0
1634770120000|2021-10-20 22:48:40|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634770200000|2021-10-20 22:50:00|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1634770210000|2021-10-20 22:50:10|78.75|76.15|78.75|76.15|78.75|76.15|78.7|76.1|0
1634770240000|2021-10-20 22:50:40|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1634770280000|2021-10-20 22:51:20|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1634770290000|2021-10-20 22:51:30|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634770320000|2021-10-20 22:52:00|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1634770340000|2021-10-20 22:52:20|78.89|76.29|78.89|76.29|78.89|76.29|78.89|76.29|0
1634770350000|2021-10-20 22:52:30|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1634770360000|2021-10-20 22:52:40|78.89|76.29|78.84|76.24|78.89|76.29|78.84|76.24|0
1634770420000|2021-10-20 22:53:40|78.86|76.26|78.89|76.29|78.89|76.29|78.86|76.26|0
1634770460000|2021-10-20 22:54:20|78.98|76.38|78.94|76.34|78.98|76.38|78.94|76.34|0
1634770470000|2021-10-20 22:54:30|78.89|76.29|78.89|76.29|78.89|76.29|78.86|76.26|0
1634770490000|2021-10-20 22:54:50|78.91|76.31|78.93|76.33|78.93|76.33|78.91|76.31|0
1634770520000|2021-10-20 22:55:20|78.89|76.29|78.89|76.29|78.89|76.29|78.89|76.29|0
1634770610000|2021-10-20 22:56:50|78.93|76.33|78.89|76.29|78.93|76.33|78.89|76.29|0
1634770620000|2021-10-20 22:57:00|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1634770660000|2021-10-20 22:57:40|78.98|76.38|78.98|76.38|78.98|76.38|78.98|76.38|0
1634770680000|2021-10-20 22:58:00|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1634770700000|2021-10-20 22:58:20|78.89|76.29|78.89|76.29|78.89|76.29|78.89|76.29|0
1634770710000|2021-10-20 22:58:30|78.86|76.26|78.89|76.29|78.89|76.29|78.84|76.24|0
1634770720000|2021-10-20 22:58:40|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1634770730000|2021-10-20 22:58:50|78.89|76.29|78.89|76.29|78.89|76.29|78.89|76.29|0
1634770740000|2021-10-20 22:59:00|78.84|76.24|78.89|76.29|78.89|76.29|78.84|76.24|0
1634770800000|2021-10-20 23:00:00|78.84|76.24|78.84|76.24|78.84|76.24|78.79|76.19|0
1634770810000|2021-10-20 23:00:10|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634770820000|2021-10-20 23:00:20|78.79|76.19|78.77|76.17|78.79|76.19|78.77|76.17|0
1634770830000|2021-10-20 23:00:30|78.79|76.19|78.74|76.14|78.79|76.19|78.74|76.14|0
1634770840000|2021-10-20 23:00:40|78.72|76.12|78.65|76.05|78.72|76.12|78.65|76.05|0
1634770850000|2021-10-20 23:00:50|78.6|76|78.6|76|78.6|76|78.6|76|0
1634770870000|2021-10-20 23:01:10|78.65|76.05|78.65|76.05|78.65|76.05|78.65|76.05|0
1634770880000|2021-10-20 23:01:20|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1634770890000|2021-10-20 23:01:30|78.74|76.14|78.69|76.09|78.74|76.14|78.69|76.09|0
1634770900000|2021-10-20 23:01:40|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634770920000|2021-10-20 23:02:00|78.72|76.12|78.65|76.05|78.72|76.12|78.65|76.05|0
1634770940000|2021-10-20 23:02:20|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1634770950000|2021-10-20 23:02:30|78.65|76.05|78.65|76.05|78.65|76.05|78.65|76.05|0
1634770960000|2021-10-20 23:02:40|78.62|76.02|78.62|76.02|78.65|76.05|78.62|76.02|0
1634770970000|2021-10-20 23:02:50|78.6|76|78.65|76.05|78.65|76.05|78.6|76|0
1634770980000|2021-10-20 23:03:00|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1634770990000|2021-10-20 23:03:10|78.6|76|78.65|76.05|78.65|76.05|78.6|76|0
1634771020000|2021-10-20 23:03:40|78.67|76.07|78.69|76.09|78.69|76.09|78.67|76.07|0
1634771070000|2021-10-20 23:04:30|78.65|76.05|78.67|76.07|78.67|76.07|78.65|76.05|0
1634771080000|2021-10-20 23:04:40|78.69|76.09|78.64|76.04|78.69|76.09|78.64|76.04|0
1634771090000|2021-10-20 23:04:50|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1634771100000|2021-10-20 23:05:00|78.64|76.04|78.62|76.02|78.64|76.04|78.62|76.02|0
1634771110000|2021-10-20 23:05:10|78.6|76|78.64|76.04|78.64|76.04|78.6|76|0
1634771130000|2021-10-20 23:05:30|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1634771150000|2021-10-20 23:05:50|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634771160000|2021-10-20 23:06:00|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634771200000|2021-10-20 23:06:40|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634771210000|2021-10-20 23:06:50|78.72|76.12|78.69|76.09|78.72|76.12|78.69|76.09|0
1634771230000|2021-10-20 23:07:10|78.74|76.14|78.74|76.14|78.74|76.14|78.72|76.12|0
1634771280000|2021-10-20 23:08:00|78.72|76.12|78.74|76.14|78.74|76.14|78.72|76.12|0
1634771290000|2021-10-20 23:08:10|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1634771310000|2021-10-20 23:08:30|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634771320000|2021-10-20 23:08:40|78.69|76.09|78.74|76.14|78.74|76.14|78.69|76.09|0
1634771330000|2021-10-20 23:08:50|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1634771340000|2021-10-20 23:09:00|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634771360000|2021-10-20 23:09:20|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634771370000|2021-10-20 23:09:30|78.69|76.09|78.72|76.12|78.72|76.12|78.69|76.09|0
1634771380000|2021-10-20 23:09:40|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634771410000|2021-10-20 23:10:10|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1634771420000|2021-10-20 23:10:20|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634771470000|2021-10-20 23:11:10|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1634771510000|2021-10-20 23:11:50|78.67|76.07|78.67|76.07|78.69|76.09|78.67|76.07|0
1634771520000|2021-10-20 23:12:00|78.64|76.04|78.67|76.07|78.69|76.09|78.64|76.04|0
1634771530000|2021-10-20 23:12:10|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1634771540000|2021-10-20 23:12:20|78.64|76.04|78.64|76.04|78.64|76.04|78.64|76.04|0
1634771550000|2021-10-20 23:12:30|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1634771560000|2021-10-20 23:12:40|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634771580000|2021-10-20 23:13:00|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1634771630000|2021-10-20 23:13:50|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634771640000|2021-10-20 23:14:00|78.71|76.11|78.74|76.14|78.74|76.14|78.71|76.11|0
1634771660000|2021-10-20 23:14:20|78.69|76.09|78.71|76.11|78.71|76.11|78.69|76.09|0
1634771670000|2021-10-20 23:14:30|78.74|76.14|78.74|76.14|78.74|76.14|78.74|76.14|0
1634771710000|2021-10-20 23:15:10|78.78|76.18|78.83|76.23|78.83|76.23|78.78|76.18|0
1634771720000|2021-10-20 23:15:20|78.81|76.21|78.83|76.23|78.83|76.23|78.81|76.21|0
1634771730000|2021-10-20 23:15:30|78.88|76.28|78.88|76.28|78.88|76.28|78.88|76.28|0
1634771750000|2021-10-20 23:15:50|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1634771760000|2021-10-20 23:16:00|78.88|76.28|78.88|76.28|78.88|76.28|78.88|76.28|0
1634771780000|2021-10-20 23:16:20|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1634771790000|2021-10-20 23:16:30|78.88|76.28|78.88|76.28|78.88|76.28|78.88|76.28|0
1634771810000|2021-10-20 23:16:50|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1634771840000|2021-10-20 23:17:20|78.97|76.37|78.97|76.37|78.97|76.37|78.97|76.37|0
1634771880000|2021-10-20 23:18:00|79.02|76.42|79.07|76.47|79.07|76.47|79.02|76.42|0
1634771890000|2021-10-20 23:18:10|79.05|76.45|79.07|76.47|79.07|76.47|79.05|76.45|0
1634771910000|2021-10-20 23:18:30|79.02|76.42|79.07|76.47|79.07|76.47|79.02|76.42|0
1634771920000|2021-10-20 23:18:40|79.02|76.42|79.02|76.42|79.02|76.42|79.02|76.42|0
1634771940000|2021-10-20 23:19:00|79|76.4|79|76.4|79|76.4|79|76.4|0
1634771950000|2021-10-20 23:19:10|79.02|76.42|79.02|76.42|79.02|76.42|79.02|76.42|0
1634771960000|2021-10-20 23:19:20|79.07|76.47|79.07|76.47|79.07|76.47|79.07|76.47|0
1634772010000|2021-10-20 23:20:10|79.11|76.51|79.11|76.51|79.11|76.51|79.11|76.51|0
1634772020000|2021-10-20 23:20:20|79.16|76.56|79.11|76.51|79.16|76.56|79.11|76.51|0
1634772030000|2021-10-20 23:20:30|79.16|76.56|79.16|76.56|79.16|76.56|79.16|76.56|0
1634772040000|2021-10-20 23:20:40|79.11|76.51|79.07|76.47|79.11|76.51|79.07|76.47|0
1634772050000|2021-10-20 23:20:50|79.11|76.51|79.11|76.51|79.11|76.51|79.11|76.51|0
1634772060000|2021-10-20 23:21:00|79.16|76.56|79.11|76.51|79.16|76.56|79.11|76.51|0
1634772070000|2021-10-20 23:21:10|79.16|76.56|79.16|76.56|79.16|76.56|79.16|76.56|0
1634772100000|2021-10-20 23:21:40|79.11|76.51|79.11|76.51|79.11|76.51|79.11|76.51|0
1634772130000|2021-10-20 23:22:10|79.07|76.47|79.07|76.47|79.07|76.47|79.07|76.47|0
1634772140000|2021-10-20 23:22:20|79.11|76.51|79.11|76.51|79.11|76.51|79.11|76.51|0
1634772150000|2021-10-20 23:22:30|79.07|76.47|79.07|76.47|79.07|76.47|79.07|76.47|0
1634772210000|2021-10-20 23:23:30|79.02|76.42|79.02|76.42|79.02|76.42|79.02|76.42|0
1634772250000|2021-10-20 23:24:10|78.97|76.37|78.97|76.37|78.97|76.37|78.97|76.37|0
1634772270000|2021-10-20 23:24:30|79.02|76.42|79.02|76.42|79.02|76.42|79.02|76.42|0
1634772300000|2021-10-20 23:25:00|79.06|76.46|79.11|76.51|79.11|76.51|79.06|76.46|0
1634772310000|2021-10-20 23:25:10|79.06|76.46|79.11|76.51|79.11|76.51|79.06|76.46|0
1634772320000|2021-10-20 23:25:20|79.06|76.46|79.06|76.46|79.06|76.46|79.06|76.46|0
1634772350000|2021-10-20 23:25:50|79.02|76.42|79.02|76.42|79.02|76.42|79.02|76.42|0
1634772400000|2021-10-20 23:26:40|78.97|76.37|78.97|76.37|78.97|76.37|78.97|76.37|0
1634772410000|2021-10-20 23:26:50|78.92|76.32|78.97|76.37|78.97|76.37|78.92|76.32|0
1634772420000|2021-10-20 23:27:00|78.95|76.35|78.92|76.32|78.95|76.35|78.92|76.32|0
1634772430000|2021-10-20 23:27:10|78.97|76.37|78.97|76.37|78.97|76.37|78.97|76.37|0
1634772500000|2021-10-20 23:28:20|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1634772520000|2021-10-20 23:28:40|78.97|76.37|78.97|76.37|78.97|76.37|78.97|76.37|0
1634772540000|2021-10-20 23:29:00|79.02|76.42|78.97|76.37|79.02|76.42|78.97|76.37|0
1634772550000|2021-10-20 23:29:10|79.02|76.42|78.97|76.37|79.02|76.42|78.97|76.37|0
1634772560000|2021-10-20 23:29:20|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1634772570000|2021-10-20 23:29:30|78.97|76.37|78.97|76.37|78.97|76.37|78.97|76.37|0
1634772580000|2021-10-20 23:29:40|78.92|76.32|78.97|76.37|78.97|76.37|78.92|76.32|0
1634772620000|2021-10-20 23:30:20|79.01|76.41|78.97|76.37|79.01|76.41|78.97|76.37|0
1634772630000|2021-10-20 23:30:30|78.92|76.32|78.97|76.37|78.97|76.37|78.92|76.32|0
1634772650000|2021-10-20 23:30:50|79.01|76.41|79.01|76.41|79.01|76.41|79.01|76.41|0
1634772660000|2021-10-20 23:31:00|78.99|76.39|78.99|76.39|78.99|76.39|78.97|76.37|0
1634772670000|2021-10-20 23:31:10|79.01|76.41|78.99|76.39|79.01|76.41|78.99|76.39|0
1634772680000|2021-10-20 23:31:20|79.01|76.41|78.97|76.37|79.01|76.41|78.97|76.37|0
1634772720000|2021-10-20 23:32:00|79.01|76.41|79.01|76.41|79.01|76.41|79.01|76.41|0
1634772770000|2021-10-20 23:32:50|79.06|76.46|79.06|76.46|79.06|76.46|79.06|76.46|0
1634772810000|2021-10-20 23:33:30|79.01|76.41|79.01|76.41|79.01|76.41|79.01|76.41|0
1634772830000|2021-10-20 23:33:50|78.99|76.39|78.99|76.39|78.99|76.39|78.99|76.39|0
1634772840000|2021-10-20 23:34:00|78.97|76.37|79.01|76.41|79.01|76.41|78.97|76.37|0
1634772860000|2021-10-20 23:34:20|79.06|76.46|79.06|76.46|79.06|76.46|79.06|76.46|0
1634772870000|2021-10-20 23:34:30|79.01|76.41|79.01|76.41|79.01|76.41|79.01|76.41|0
1634772880000|2021-10-20 23:34:40|79.06|76.46|79.06|76.46|79.06|76.46|79.06|76.46|0
1634772890000|2021-10-20 23:34:50|79.01|76.41|79.06|76.46|79.06|76.46|79.01|76.41|0
1634772900000|2021-10-20 23:35:00|79.01|76.41|79.06|76.46|79.06|76.46|79.01|76.41|0
1634772910000|2021-10-20 23:35:10|79.01|76.41|79.01|76.41|79.01|76.41|79.01|76.41|0
1634772920000|2021-10-20 23:35:20|79.04|76.44|79.06|76.46|79.06|76.46|79.04|76.44|0
1634772940000|2021-10-20 23:35:40|79.11|76.51|79.11|76.51|79.11|76.51|79.06|76.46|0
1634772960000|2021-10-20 23:36:00|79.06|76.46|79.06|76.46|79.06|76.46|79.01|76.41|0
1634772980000|2021-10-20 23:36:20|79.01|76.41|79.01|76.41|79.01|76.41|79.01|76.41|0
1634773000000|2021-10-20 23:36:40|78.96|76.36|78.96|76.36|78.96|76.36|78.96|76.36|0
1634773010000|2021-10-20 23:36:50|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1634773060000|2021-10-20 23:37:40|78.96|76.36|78.96|76.36|78.96|76.36|78.96|76.36|0
1634773080000|2021-10-20 23:38:00|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1634773110000|2021-10-20 23:38:30|78.94|76.34|78.94|76.34|78.94|76.34|78.94|76.34|0
1634773120000|2021-10-20 23:38:40|78.96|76.36|79.01|76.41|79.01|76.41|78.96|76.36|0
1634773170000|2021-10-20 23:39:30|79.04|76.44|79.01|76.41|79.06|76.46|79.01|76.41|0
1634773210000|2021-10-20 23:40:10|79.06|76.46|79.06|76.46|79.06|76.46|79.06|76.46|0
1634773230000|2021-10-20 23:40:30|79.04|76.44|79.04|76.44|79.04|76.44|79.04|76.44|0
1634773240000|2021-10-20 23:40:40|79.01|76.41|79.06|76.46|79.06|76.46|79.01|76.41|0
1634773250000|2021-10-20 23:40:50|79.04|76.44|79.01|76.41|79.04|76.44|79.01|76.41|0
1634773310000|2021-10-20 23:41:50|78.99|76.39|78.96|76.36|78.99|76.39|78.96|76.36|0
1634773330000|2021-10-20 23:42:10|78.91|76.31|78.96|76.36|78.96|76.36|78.91|76.31|0
1634773340000|2021-10-20 23:42:20|79.01|76.41|79.01|76.41|79.01|76.41|79.01|76.41|0
1634773350000|2021-10-20 23:42:30|78.96|76.36|78.96|76.36|78.96|76.36|78.96|76.36|0
1634773370000|2021-10-20 23:42:50|78.91|76.31|78.91|76.31|78.91|76.31|78.91|76.31|0
1634773380000|2021-10-20 23:43:00|78.96|76.36|78.96|76.36|78.96|76.36|78.91|76.31|0
1634773400000|2021-10-20 23:43:20|78.99|76.39|78.96|76.36|78.99|76.39|78.96|76.36|0
1634773410000|2021-10-20 23:43:30|78.91|76.31|78.91|76.31|78.96|76.36|78.91|76.31|0
1634773420000|2021-10-20 23:43:40|78.96|76.36|78.96|76.36|78.96|76.36|78.96|76.36|0
1634773430000|2021-10-20 23:43:50|78.99|76.39|78.99|76.39|78.99|76.39|78.99|76.39|0
1634773440000|2021-10-20 23:44:00|78.96|76.36|79.01|76.41|79.01|76.41|78.96|76.36|0
1634773450000|2021-10-20 23:44:10|78.99|76.39|78.99|76.39|78.99|76.39|78.99|76.39|0
1634773460000|2021-10-20 23:44:20|79.01|76.41|79.01|76.41|79.01|76.41|79.01|76.41|0
1634773470000|2021-10-20 23:44:30|78.99|76.39|78.99|76.39|78.99|76.39|78.99|76.39|0
1634773480000|2021-10-20 23:44:40|78.96|76.36|78.96|76.36|78.96|76.36|78.96|76.36|0
1634773500000|2021-10-20 23:45:00|78.99|76.39|78.96|76.36|79.01|76.41|78.96|76.36|0
1634773510000|2021-10-20 23:45:10|79.01|76.41|79.01|76.41|79.01|76.41|78.96|76.36|0
1634773540000|2021-10-20 23:45:40|79.06|76.46|79.03|76.43|79.06|76.46|79.03|76.43|0
1634773550000|2021-10-20 23:45:50|79.06|76.46|79.06|76.46|79.06|76.46|79.06|76.46|0
1634773560000|2021-10-20 23:46:00|79.1|76.5|79.1|76.5|79.1|76.5|79.1|76.5|0
1634773580000|2021-10-20 23:46:20|79.15|76.55|79.15|76.55|79.15|76.55|79.15|76.55|0
1634773590000|2021-10-20 23:46:30|79.1|76.5|79.1|76.5|79.1|76.5|79.1|76.5|0
1634773600000|2021-10-20 23:46:40|79.2|76.6|79.2|76.6|79.2|76.6|79.2|76.6|0
1634773610000|2021-10-20 23:46:50|79.15|76.55|79.2|76.6|79.2|76.6|79.15|76.55|0
1634773620000|2021-10-20 23:47:00|79.15|76.55|79.2|76.6|79.2|76.6|79.15|76.55|0
1634773630000|2021-10-20 23:47:10|79.25|76.65|79.2|76.6|79.25|76.65|79.2|76.6|0
1634773640000|2021-10-20 23:47:20|79.25|76.65|79.25|76.65|79.25|76.65|79.25|76.65|0
1634773650000|2021-10-20 23:47:30|79.2|76.6|79.15|76.55|79.2|76.6|79.15|76.55|0
1634773660000|2021-10-20 23:47:40|79.13|76.53|79.15|76.55|79.15|76.55|79.1|76.5|0
1634773680000|2021-10-20 23:48:00|79.1|76.5|79.1|76.5|79.1|76.5|79.1|76.5|0
1634773710000|2021-10-20 23:48:30|79.15|76.55|79.18|76.58|79.18|76.58|79.15|76.55|0
1634773720000|2021-10-20 23:48:40|79.2|76.6|79.15|76.55|79.2|76.6|79.15|76.55|0
1634773730000|2021-10-20 23:48:50|79.17|76.57|79.2|76.6|79.2|76.6|79.17|76.57|0
1634773760000|2021-10-20 23:49:20|79.15|76.55|79.17|76.57|79.17|76.57|79.15|76.55|0
1634773770000|2021-10-20 23:49:30|79.2|76.6|79.2|76.6|79.2|76.6|79.2|76.6|0
1634773780000|2021-10-20 23:49:40|79.17|76.57|79.2|76.6|79.2|76.6|79.15|76.55|0
1634773790000|2021-10-20 23:49:50|79.25|76.65|79.25|76.65|79.25|76.65|79.25|76.65|0
1634773800000|2021-10-20 23:50:00|79.2|76.6|79.25|76.65|79.25|76.65|79.2|76.6|0
1634773820000|2021-10-20 23:50:20|79.2|76.6|79.25|76.65|79.25|76.65|79.2|76.6|0
1634773830000|2021-10-20 23:50:30|79.29|76.69|79.29|76.69|79.29|76.69|79.29|76.69|0
1634773840000|2021-10-20 23:50:40|79.34|76.74|79.34|76.74|79.34|76.74|79.34|76.74|0
1634773850000|2021-10-20 23:50:50|79.29|76.69|79.29|76.69|79.34|76.74|79.29|76.69|0
1634773870000|2021-10-20 23:51:10|79.34|76.74|79.34|76.74|79.34|76.74|79.34|76.74|0
1634773880000|2021-10-20 23:51:20|79.39|76.79|79.39|76.79|79.39|76.79|79.39|76.79|0
1634773900000|2021-10-20 23:51:40|79.41|76.81|79.44|76.84|79.44|76.84|79.39|76.79|0
1634773910000|2021-10-20 23:51:50|79.48|76.88|79.39|76.79|79.48|76.88|79.39|76.79|0
1634773920000|2021-10-20 23:52:00|79.44|76.84|79.53|76.93|79.53|76.93|79.44|76.84|0
1634773930000|2021-10-20 23:52:10|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634773940000|2021-10-20 23:52:20|79.44|76.84|79.44|76.84|79.44|76.84|79.44|76.84|0
1634773970000|2021-10-20 23:52:50|79.39|76.79|79.39|76.79|79.39|76.79|79.39|76.79|0
1634773980000|2021-10-20 23:53:00|79.44|76.84|79.44|76.84|79.44|76.84|79.44|76.84|0
1634774000000|2021-10-20 23:53:20|79.46|76.86|79.48|76.88|79.48|76.88|79.44|76.84|0
1634774020000|2021-10-20 23:53:40|79.44|76.84|79.44|76.84|79.44|76.84|79.44|76.84|0
1634774030000|2021-10-20 23:53:50|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634774040000|2021-10-20 23:54:00|79.46|76.86|79.44|76.84|79.46|76.86|79.44|76.84|0
1634774050000|2021-10-20 23:54:10|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634774060000|2021-10-20 23:54:20|79.41|76.81|79.43|76.83|79.43|76.83|79.41|76.81|0
1634774070000|2021-10-20 23:54:30|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634774080000|2021-10-20 23:54:40|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1634774100000|2021-10-20 23:55:00|79.51|76.91|79.51|76.91|79.51|76.91|79.51|76.91|0
1634774110000|2021-10-20 23:55:10|79.53|76.93|79.51|76.91|79.53|76.93|79.51|76.91|0
1634774120000|2021-10-20 23:55:20|79.48|76.88|79.53|76.93|79.53|76.93|79.48|76.88|0
1634774140000|2021-10-20 23:55:40|79.51|76.91|79.53|76.93|79.53|76.93|79.51|76.91|0
1634774170000|2021-10-20 23:56:10|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634774180000|2021-10-20 23:56:20|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634774190000|2021-10-20 23:56:30|79.39|76.79|79.39|76.79|79.39|76.79|79.39|76.79|0
1634774220000|2021-10-20 23:57:00|79.34|76.74|79.34|76.74|79.34|76.74|79.34|76.74|0
1634774240000|2021-10-20 23:57:20|79.39|76.79|79.39|76.79|79.39|76.79|79.39|76.79|0
1634774250000|2021-10-20 23:57:30|79.34|76.74|79.34|76.74|79.34|76.74|79.34|76.74|0
1634774260000|2021-10-20 23:57:40|79.39|76.79|79.39|76.79|79.39|76.79|79.39|76.79|0
1634774280000|2021-10-20 23:58:00|79.43|76.83|79.39|76.79|79.43|76.83|79.39|76.79|0
1634774290000|2021-10-20 23:58:10|79.41|76.81|79.43|76.83|79.43|76.83|79.41|76.81|0
1634774300000|2021-10-20 23:58:20|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634774330000|2021-10-20 23:58:50|79.43|76.83|79.48|76.88|79.48|76.88|79.43|76.83|0
1634774350000|2021-10-20 23:59:10|79.43|76.83|79.43|76.83|79.46|76.86|79.43|76.83|0
1634774360000|2021-10-20 23:59:20|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634774370000|2021-10-20 23:59:30|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1634774400000|2021-10-21 00:00:00|79.48|76.88|79.43|76.83|79.48|76.88|79.43|76.83|0
1634774410000|2021-10-21 00:00:10|79.38|76.78|79.43|76.83|79.43|76.83|79.38|76.78|0
1634774420000|2021-10-21 00:00:20|79.48|76.88|79.46|76.86|79.48|76.88|79.43|76.83|0
1634774430000|2021-10-21 00:00:30|79.43|76.83|79.53|76.93|79.53|76.93|79.43|76.83|0
1634774440000|2021-10-21 00:00:40|79.72|77.12|79.67|77.07|79.72|77.12|79.67|77.07|0
1634774450000|2021-10-21 00:00:50|79.72|77.12|79.72|77.12|79.77|77.17|79.72|77.12|0
1634774460000|2021-10-21 00:01:00|79.77|77.17|79.79|77.19|79.79|77.19|79.72|77.12|0
1634774470000|2021-10-21 00:01:10|79.77|77.17|79.72|77.12|79.77|77.17|79.72|77.12|0
1634774480000|2021-10-21 00:01:20|79.7|77.1|79.7|77.1|79.7|77.1|79.7|77.1|0
1634774490000|2021-10-21 00:01:30|79.72|77.12|79.7|77.1|79.72|77.12|79.7|77.1|0
1634774500000|2021-10-21 00:01:40|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1634774510000|2021-10-21 00:01:50|79.7|77.1|79.58|76.98|79.7|77.1|79.58|76.98|0
1634774520000|2021-10-21 00:02:00|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1634774530000|2021-10-21 00:02:10|79.48|76.88|79.43|76.83|79.48|76.88|79.43|76.83|0
1634774540000|2021-10-21 00:02:20|79.48|76.88|79.53|76.93|79.53|76.93|79.48|76.88|0
1634774550000|2021-10-21 00:02:30|79.48|76.88|79.5|76.9|79.53|76.93|79.48|76.88|0
1634774560000|2021-10-21 00:02:40|79.48|76.88|79.43|76.83|79.48|76.88|79.43|76.83|0
1634774570000|2021-10-21 00:02:50|79.38|76.78|79.38|76.78|79.43|76.83|79.38|76.78|0
1634774580000|2021-10-21 00:03:00|79.43|76.83|79.46|76.86|79.48|76.88|79.43|76.83|0
1634774590000|2021-10-21 00:03:10|79.43|76.83|79.48|76.88|79.48|76.88|79.43|76.83|0
1634774600000|2021-10-21 00:03:20|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634774610000|2021-10-21 00:03:30|79.46|76.86|79.43|76.83|79.46|76.86|79.43|76.83|0
1634774620000|2021-10-21 00:03:40|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634774630000|2021-10-21 00:03:50|79.33|76.73|79.31|76.71|79.33|76.73|79.31|76.71|0
1634774640000|2021-10-21 00:04:00|79.29|76.69|79.33|76.73|79.33|76.73|79.29|76.69|0
1634774650000|2021-10-21 00:04:10|79.29|76.69|79.33|76.73|79.33|76.73|79.29|76.69|0
1634774660000|2021-10-21 00:04:20|79.36|76.76|79.43|76.83|79.43|76.83|79.36|76.76|0
1634774670000|2021-10-21 00:04:30|79.48|76.88|79.53|76.93|79.53|76.93|79.46|76.86|0
1634774680000|2021-10-21 00:04:40|79.48|76.88|79.48|76.88|79.48|76.88|79.48|76.88|0
1634774690000|2021-10-21 00:04:50|79.43|76.83|79.48|76.88|79.48|76.88|79.43|76.83|0
1634774700000|2021-10-21 00:05:00|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634774710000|2021-10-21 00:05:10|79.38|76.78|79.33|76.73|79.38|76.78|79.33|76.73|0
1634774730000|2021-10-21 00:05:30|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634774740000|2021-10-21 00:05:40|79.33|76.73|79.33|76.73|79.33|76.73|79.33|76.73|0
1634774750000|2021-10-21 00:05:50|79.36|76.76|79.38|76.78|79.38|76.78|79.36|76.76|0
1634774760000|2021-10-21 00:06:00|79.41|76.81|79.43|76.83|79.43|76.83|79.38|76.78|0
1634774770000|2021-10-21 00:06:10|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634774780000|2021-10-21 00:06:20|79.43|76.83|79.38|76.78|79.43|76.83|79.38|76.78|0
1634774790000|2021-10-21 00:06:30|79.41|76.81|79.41|76.81|79.41|76.81|79.41|76.81|0
1634774800000|2021-10-21 00:06:40|79.38|76.78|79.33|76.73|79.38|76.78|79.33|76.73|0
1634774810000|2021-10-21 00:06:50|79.29|76.69|79.29|76.69|79.33|76.73|79.29|76.69|0
1634774820000|2021-10-21 00:07:00|79.33|76.73|79.33|76.73|79.33|76.73|79.33|76.73|0
1634774830000|2021-10-21 00:07:10|79.38|76.78|79.33|76.73|79.38|76.78|79.33|76.73|0
1634774840000|2021-10-21 00:07:20|79.36|76.76|79.36|76.76|79.36|76.76|79.36|76.76|0
1634774850000|2021-10-21 00:07:30|79.33|76.73|79.33|76.73|79.33|76.73|79.33|76.73|0
1634774860000|2021-10-21 00:07:40|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634774880000|2021-10-21 00:08:00|79.36|76.76|79.33|76.73|79.38|76.78|79.33|76.73|0
1634774900000|2021-10-21 00:08:20|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634774910000|2021-10-21 00:08:30|79.41|76.81|79.38|76.78|79.41|76.81|79.38|76.78|0
1634774920000|2021-10-21 00:08:40|79.43|76.83|79.43|76.83|79.43|76.83|79.38|76.78|0
1634774930000|2021-10-21 00:08:50|79.41|76.81|79.43|76.83|79.43|76.83|79.41|76.81|0
1634774940000|2021-10-21 00:09:00|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634774950000|2021-10-21 00:09:10|79.33|76.73|79.38|76.78|79.38|76.78|79.33|76.73|0
1634774960000|2021-10-21 00:09:20|79.33|76.73|79.33|76.73|79.33|76.73|79.33|76.73|0
1634774970000|2021-10-21 00:09:30|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634774990000|2021-10-21 00:09:50|79.36|76.76|79.33|76.73|79.36|76.76|79.33|76.73|0
1634775010000|2021-10-21 00:10:10|79.28|76.68|79.28|76.68|79.28|76.68|79.28|76.68|0
1634775050000|2021-10-21 00:10:50|79.33|76.73|79.33|76.73|79.33|76.73|79.33|76.73|0
1634775070000|2021-10-21 00:11:10|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634775090000|2021-10-21 00:11:30|79.33|76.73|79.33|76.73|79.33|76.73|79.33|76.73|0
1634775100000|2021-10-21 00:11:40|79.28|76.68|79.28|76.68|79.28|76.68|79.28|76.68|0
1634775210000|2021-10-21 00:13:30|79.33|76.73|79.33|76.73|79.33|76.73|79.33|76.73|0
1634775220000|2021-10-21 00:13:40|79.28|76.68|79.28|76.68|79.28|76.68|79.28|76.68|0
1634775250000|2021-10-21 00:14:10|79.19|76.59|79.19|76.59|79.19|76.59|79.19|76.59|0
1634775260000|2021-10-21 00:14:20|79.14|76.54|79.14|76.54|79.14|76.54|79.14|76.54|0
1634775270000|2021-10-21 00:14:30|79.19|76.59|79.14|76.54|79.19|76.59|79.14|76.54|0
1634775300000|2021-10-21 00:15:00|79.19|76.59|79.19|76.59|79.19|76.59|79.19|76.59|0
1634775310000|2021-10-21 00:15:10|79.23|76.63|79.28|76.68|79.28|76.68|79.23|76.63|0
1634775320000|2021-10-21 00:15:20|79.33|76.73|79.38|76.78|79.38|76.78|79.33|76.73|0
1634775330000|2021-10-21 00:15:30|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634775340000|2021-10-21 00:15:40|79.47|76.87|79.47|76.87|79.47|76.87|79.47|76.87|0
1634775350000|2021-10-21 00:15:50|79.38|76.78|79.38|76.78|79.38|76.78|79.38|76.78|0
1634775360000|2021-10-21 00:16:00|79.33|76.73|79.33|76.73|79.33|76.73|79.33|76.73|0
1634775370000|2021-10-21 00:16:10|79.28|76.68|79.28|76.68|79.28|76.68|79.28|76.68|0
1634775380000|2021-10-21 00:16:20|79.33|76.73|79.33|76.73|79.33|76.73|79.33|76.73|0
1634775390000|2021-10-21 00:16:30|79.28|76.68|79.23|76.63|79.28|76.68|79.23|76.63|0
1634775400000|2021-10-21 00:16:40|79.28|76.68|79.33|76.73|79.33|76.73|79.28|76.68|0
1634775410000|2021-10-21 00:16:50|79.38|76.78|79.43|76.83|79.43|76.83|79.38|76.78|0
1634775420000|2021-10-21 00:17:00|79.47|76.87|79.5|76.9|79.52|76.92|79.47|76.87|0
1634775430000|2021-10-21 00:17:10|79.57|76.97|79.81|77.21|79.81|77.21|79.57|76.97|0
1634775440000|2021-10-21 00:17:20|79.76|77.16|79.66|77.06|79.76|77.16|79.66|77.06|0
1634775450000|2021-10-21 00:17:30|79.62|77.02|79.62|77.02|79.62|77.02|79.62|77.02|0
1634775460000|2021-10-21 00:17:40|79.57|76.97|79.59|76.99|79.59|76.99|79.57|76.97|0
1634775470000|2021-10-21 00:17:50|79.64|77.04|79.71|77.11|79.71|77.11|79.64|77.04|0
1634775480000|2021-10-21 00:18:00|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1634775490000|2021-10-21 00:18:10|79.62|77.02|79.64|77.04|79.66|77.06|79.62|77.02|0
1634775500000|2021-10-21 00:18:20|79.62|77.02|79.62|77.02|79.66|77.06|79.62|77.02|0
1634775510000|2021-10-21 00:18:30|79.66|77.06|79.66|77.06|79.66|77.06|79.62|77.02|0
1634775530000|2021-10-21 00:18:50|79.62|77.02|79.62|77.02|79.62|77.02|79.62|77.02|0
1634775540000|2021-10-21 00:19:00|79.66|77.06|79.62|77.02|79.66|77.06|79.62|77.02|0
1634775550000|2021-10-21 00:19:10|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1634775570000|2021-10-21 00:19:30|79.62|77.02|79.62|77.02|79.62|77.02|79.62|77.02|0
1634775580000|2021-10-21 00:19:40|79.66|77.06|79.62|77.02|79.66|77.06|79.62|77.02|0
1634775610000|2021-10-21 00:20:10|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1634775630000|2021-10-21 00:20:30|79.62|77.02|79.66|77.06|79.66|77.06|79.62|77.02|0
1634775640000|2021-10-21 00:20:40|79.64|77.04|79.66|77.06|79.66|77.06|79.64|77.04|0
1634775650000|2021-10-21 00:20:50|79.64|77.04|79.64|77.04|79.64|77.04|79.64|77.04|0
1634775660000|2021-10-21 00:21:00|79.66|77.06|79.71|77.11|79.71|77.11|79.66|77.06|0
1634775670000|2021-10-21 00:21:10|79.74|77.14|79.76|77.16|79.76|77.16|79.74|77.14|0
1634775680000|2021-10-21 00:21:20|79.71|77.11|79.71|77.11|79.74|77.14|79.71|77.11|0
1634775710000|2021-10-21 00:21:50|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1634775740000|2021-10-21 00:22:20|79.71|77.11|79.66|77.06|79.71|77.11|79.66|77.06|0
1634775750000|2021-10-21 00:22:30|79.61|77.01|79.61|77.01|79.61|77.01|79.61|77.01|0
1634775760000|2021-10-21 00:22:40|79.64|77.04|79.76|77.16|79.76|77.16|79.61|77.01|0
1634775770000|2021-10-21 00:22:50|79.74|77.14|79.71|77.11|79.74|77.14|79.71|77.11|0
1634775780000|2021-10-21 00:23:00|79.76|77.16|79.76|77.16|79.76|77.16|79.76|77.16|0
1634775790000|2021-10-21 00:23:10|79.78|77.18|79.76|77.16|79.78|77.18|79.76|77.16|0
1634775800000|2021-10-21 00:23:20|79.71|77.11|79.69|77.09|79.71|77.11|79.66|77.06|0
1634775810000|2021-10-21 00:23:30|79.66|77.06|79.69|77.09|79.71|77.11|79.66|77.06|0
1634775820000|2021-10-21 00:23:40|79.66|77.06|79.61|77.01|79.66|77.06|79.61|77.01|0
1634775830000|2021-10-21 00:23:50|79.57|76.97|79.57|76.97|79.57|76.97|79.57|76.97|0
1634775860000|2021-10-21 00:24:20|79.52|76.92|79.52|76.92|79.52|76.92|79.52|76.92|0
1634775900000|2021-10-21 00:25:00|79.57|76.97|79.52|76.92|79.57|76.97|79.52|76.92|0
1634775910000|2021-10-21 00:25:10|79.47|76.87|79.47|76.87|79.52|76.92|79.47|76.87|0
1634775920000|2021-10-21 00:25:20|79.52|76.92|79.52|76.92|79.52|76.92|79.52|76.92|0
1634775940000|2021-10-21 00:25:40|79.54|76.94|79.54|76.94|79.54|76.94|79.54|76.94|0
1634775950000|2021-10-21 00:25:50|79.52|76.92|79.54|76.94|79.54|76.94|79.52|76.92|0
1634775960000|2021-10-21 00:26:00|79.52|76.92|79.56|76.96|79.56|76.96|79.52|76.92|0
1634775970000|2021-10-21 00:26:10|79.54|76.94|79.56|76.96|79.56|76.96|79.54|76.94|0
1634775990000|2021-10-21 00:26:30|79.61|77.01|79.59|76.99|79.61|77.01|79.56|76.96|0
1634776000000|2021-10-21 00:26:40|79.61|77.01|79.66|77.06|79.66|77.06|79.61|77.01|0
1634776010000|2021-10-21 00:26:50|79.64|77.04|79.66|77.06|79.66|77.06|79.64|77.04|0
1634776030000|2021-10-21 00:27:10|79.61|77.01|79.56|76.96|79.61|77.01|79.56|76.96|0
1634776050000|2021-10-21 00:27:30|79.52|76.92|79.52|76.92|79.52|76.92|79.52|76.92|0
1634776070000|2021-10-21 00:27:50|79.54|76.94|79.52|76.92|79.56|76.96|79.52|76.92|0
1634776080000|2021-10-21 00:28:00|79.56|76.96|79.56|76.96|79.56|76.96|79.56|76.96|0
1634776090000|2021-10-21 00:28:10|79.52|76.92|79.52|76.92|79.52|76.92|79.52|76.92|0
1634776120000|2021-10-21 00:28:40|79.49|76.89|79.47|76.87|79.49|76.89|79.47|76.87|0
1634776140000|2021-10-21 00:29:00|79.49|76.89|79.59|76.99|79.59|76.99|79.49|76.89|0
1634776150000|2021-10-21 00:29:10|79.56|76.96|79.56|76.96|79.56|76.96|79.56|76.96|0
1634776160000|2021-10-21 00:29:20|79.61|77.01|79.61|77.01|79.61|77.01|79.61|77.01|0
1634776180000|2021-10-21 00:29:40|79.66|77.06|79.61|77.01|79.66|77.06|79.61|77.01|0
1634776190000|2021-10-21 00:29:50|79.66|77.06|79.66|77.06|79.66|77.06|79.61|77.01|0
1634776200000|2021-10-21 00:30:00|79.61|77.01|79.61|77.01|79.61|77.01|79.61|77.01|0
1634776210000|2021-10-21 00:30:10|79.64|77.04|79.61|77.01|79.66|77.06|79.61|77.01|0
1634776230000|2021-10-21 00:30:30|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1634776240000|2021-10-21 00:30:40|79.61|77.01|79.61|77.01|79.61|77.01|79.61|77.01|0
1634776260000|2021-10-21 00:31:00|79.56|76.96|79.56|76.96|79.56|76.96|79.56|76.96|0
1634776270000|2021-10-21 00:31:10|79.61|77.01|79.61|77.01|79.61|77.01|79.61|77.01|0
1634776290000|2021-10-21 00:31:30|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1634776300000|2021-10-21 00:31:40|79.71|77.11|79.71|77.11|79.71|77.11|79.71|77.11|0
1634776340000|2021-10-21 00:32:20|79.75|77.15|79.75|77.15|79.75|77.15|79.75|77.15|0
1634776350000|2021-10-21 00:32:30|79.71|77.11|79.71|77.11|79.71|77.11|79.71|77.11|0
1634776360000|2021-10-21 00:32:40|79.66|77.06|79.71|77.11|79.71|77.11|79.66|77.06|0
1634776370000|2021-10-21 00:32:50|79.73|77.13|79.8|77.2|79.8|77.2|79.73|77.13|0
1634776390000|2021-10-21 00:33:10|79.75|77.15|79.71|77.11|79.78|77.18|79.71|77.11|0
1634776410000|2021-10-21 00:33:30|79.66|77.06|79.71|77.11|79.71|77.11|79.66|77.06|0
1634776440000|2021-10-21 00:34:00|79.66|77.06|79.61|77.01|79.66|77.06|79.61|77.01|0
1634776470000|2021-10-21 00:34:30|79.59|76.99|79.59|76.99|79.59|76.99|79.59|76.99|0
1634776480000|2021-10-21 00:34:40|79.61|77.01|79.61|77.01|79.61|77.01|79.56|76.96|0
1634776490000|2021-10-21 00:34:50|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1634776510000|2021-10-21 00:35:10|79.61|77.01|79.61|77.01|79.61|77.01|79.61|77.01|0
1634776520000|2021-10-21 00:35:20|79.66|77.06|79.61|77.01|79.66|77.06|79.61|77.01|0
1634776530000|2021-10-21 00:35:30|79.66|77.06|79.61|77.01|79.66|77.06|79.61|77.01|0
1634776540000|2021-10-21 00:35:40|79.66|77.06|79.61|77.01|79.66|77.06|79.61|77.01|0
1634776550000|2021-10-21 00:35:50|79.56|76.96|79.56|76.96|79.56|76.96|79.56|76.96|0
1634776560000|2021-10-21 00:36:00|79.51|76.91|79.46|76.86|79.51|76.91|79.46|76.86|0
1634776570000|2021-10-21 00:36:10|79.49|76.89|79.46|76.86|79.49|76.89|79.46|76.86|0
1634776580000|2021-10-21 00:36:20|79.39|76.79|79.37|76.77|79.39|76.79|79.37|76.77|0
1634776590000|2021-10-21 00:36:30|79.42|76.82|79.37|76.77|79.42|76.82|79.37|76.77|0
1634776600000|2021-10-21 00:36:40|79.42|76.82|79.42|76.82|79.42|76.82|79.42|76.82|0
1634776620000|2021-10-21 00:37:00|79.37|76.77|79.37|76.77|79.37|76.77|79.37|76.77|0
1634776670000|2021-10-21 00:37:50|79.32|76.72|79.32|76.72|79.37|76.77|79.32|76.72|0
1634776690000|2021-10-21 00:38:10|79.27|76.67|79.27|76.67|79.27|76.67|79.27|76.67|0
1634776700000|2021-10-21 00:38:20|79.32|76.72|79.27|76.67|79.32|76.72|79.27|76.67|0
1634776710000|2021-10-21 00:38:30|79.22|76.62|79.22|76.62|79.22|76.62|79.22|76.62|0
1634776720000|2021-10-21 00:38:40|79.27|76.67|79.27|76.67|79.27|76.67|79.27|76.67|0
1634776730000|2021-10-21 00:38:50|79.22|76.62|79.18|76.58|79.22|76.62|79.18|76.58|0
1634776740000|2021-10-21 00:39:00|79.22|76.62|79.22|76.62|79.22|76.62|79.22|76.62|0
1634776750000|2021-10-21 00:39:10|79.18|76.58|79.22|76.62|79.22|76.62|79.18|76.58|0
1634776770000|2021-10-21 00:39:30|79.27|76.67|79.27|76.67|79.27|76.67|79.27|76.67|0
1634776780000|2021-10-21 00:39:40|79.25|76.65|79.22|76.62|79.25|76.65|79.22|76.62|0
1634776790000|2021-10-21 00:39:50|79.25|76.65|79.22|76.62|79.25|76.65|79.22|76.62|0
1634776800000|2021-10-21 00:40:00|79.27|76.67|79.32|76.72|79.32|76.72|79.27|76.67|0
1634776810000|2021-10-21 00:40:10|79.37|76.77|79.39|76.79|79.39|76.79|79.37|76.77|0
1634776820000|2021-10-21 00:40:20|79.37|76.77|79.37|76.77|79.37|76.77|79.37|76.77|0
1634776830000|2021-10-21 00:40:30|79.32|76.72|79.37|76.77|79.37|76.77|79.32|76.72|0
1634776840000|2021-10-21 00:40:40|79.32|76.72|79.32|76.72|79.32|76.72|79.32|76.72|0
1634776850000|2021-10-21 00:40:50|79.37|76.77|79.37|76.77|79.37|76.77|79.37|76.77|0
1634776860000|2021-10-21 00:41:00|79.32|76.72|79.32|76.72|79.32|76.72|79.32|76.72|0
1634776870000|2021-10-21 00:41:10|79.37|76.77|79.37|76.77|79.37|76.77|79.34|76.74|0
1634776910000|2021-10-21 00:41:50|79.39|76.79|79.39|76.79|79.39|76.79|79.39|76.79|0
1634776920000|2021-10-21 00:42:00|79.41|76.81|79.41|76.81|79.41|76.81|79.37|76.77|0
1634776930000|2021-10-21 00:42:10|79.39|76.79|79.41|76.81|79.41|76.81|79.39|76.79|0
1634776940000|2021-10-21 00:42:20|79.37|76.77|79.32|76.72|79.37|76.77|79.32|76.72|0
1634776960000|2021-10-21 00:42:40|79.37|76.77|79.37|76.77|79.37|76.77|79.37|76.77|0
1634776970000|2021-10-21 00:42:50|79.34|76.74|79.34|76.74|79.34|76.74|79.34|76.74|0
1634776980000|2021-10-21 00:43:00|79.37|76.77|79.37|76.77|79.37|76.77|79.34|76.74|0
1634777000000|2021-10-21 00:43:20|79.32|76.72|79.37|76.77|79.37|76.77|79.32|76.72|0
1634777030000|2021-10-21 00:43:50|79.41|76.81|79.41|76.81|79.41|76.81|79.41|76.81|0
1634777040000|2021-10-21 00:44:00|79.39|76.79|79.37|76.77|79.39|76.79|79.37|76.77|0
1634777050000|2021-10-21 00:44:10|79.41|76.81|79.37|76.77|79.41|76.81|79.37|76.77|0
1634777060000|2021-10-21 00:44:20|79.32|76.72|79.32|76.72|79.32|76.72|79.32|76.72|0
1634777070000|2021-10-21 00:44:30|79.34|76.74|79.36|76.76|79.37|76.77|79.34|76.74|0
1634777080000|2021-10-21 00:44:40|79.34|76.74|79.34|76.74|79.34|76.74|79.34|76.74|0
1634777090000|2021-10-21 00:44:50|79.36|76.76|79.32|76.72|79.36|76.76|79.32|76.72|0
1634777100000|2021-10-21 00:45:00|79.36|76.76|79.36|76.76|79.36|76.76|79.36|76.76|0
1634777110000|2021-10-21 00:45:10|79.32|76.72|79.32|76.72|79.32|76.72|79.32|76.72|0
1634777120000|2021-10-21 00:45:20|79.34|76.74|79.36|76.76|79.36|76.76|79.32|76.72|0
1634777130000|2021-10-21 00:45:30|79.34|76.74|79.36|76.76|79.36|76.76|79.34|76.74|0
1634777150000|2021-10-21 00:45:50|79.32|76.72|79.32|76.72|79.32|76.72|79.32|76.72|0
1634777160000|2021-10-21 00:46:00|79.27|76.67|79.22|76.62|79.32|76.72|79.22|76.62|0
1634777170000|2021-10-21 00:46:10|79.27|76.67|79.27|76.67|79.27|76.67|79.25|76.65|0
1634777180000|2021-10-21 00:46:20|79.32|76.72|79.32|76.72|79.32|76.72|79.32|76.72|0
1634777190000|2021-10-21 00:46:30|79.27|76.67|79.27|76.67|79.27|76.67|79.27|76.67|0
1634777200000|2021-10-21 00:46:40|79.29|76.69|79.29|76.69|79.29|76.69|79.29|76.69|0
1634777210000|2021-10-21 00:46:50|79.27|76.67|79.32|76.72|79.32|76.72|79.27|76.67|0
1634777230000|2021-10-21 00:47:10|79.27|76.67|79.27|76.67|79.27|76.67|79.27|76.67|0
1634777250000|2021-10-21 00:47:30|79.32|76.72|79.36|76.76|79.36|76.76|79.32|76.72|0
1634777260000|2021-10-21 00:47:40|79.34|76.74|79.36|76.76|79.36|76.76|79.34|76.74|0
1634777280000|2021-10-21 00:48:00|79.41|76.81|79.36|76.76|79.41|76.81|79.36|76.76|0
1634777290000|2021-10-21 00:48:10|79.39|76.79|79.36|76.76|79.39|76.79|79.36|76.76|0
1634777300000|2021-10-21 00:48:20|79.32|76.72|79.32|76.72|79.32|76.72|79.32|76.72|0
1634777310000|2021-10-21 00:48:30|79.36|76.76|79.36|76.76|79.36|76.76|79.36|76.76|0
1634777320000|2021-10-21 00:48:40|79.32|76.72|79.32|76.72|79.34|76.74|79.32|76.72|0
1634777330000|2021-10-21 00:48:50|79.36|76.76|79.36|76.76|79.36|76.76|79.36|76.76|0
1634777340000|2021-10-21 00:49:00|79.32|76.72|79.32|76.72|79.32|76.72|79.32|76.72|0
1634777360000|2021-10-21 00:49:20|79.29|76.69|79.27|76.67|79.32|76.72|79.27|76.67|0
1634777370000|2021-10-21 00:49:30|79.31|76.71|79.27|76.67|79.31|76.71|79.27|76.67|0
1634777400000|2021-10-21 00:50:00|79.31|76.71|79.31|76.71|79.31|76.71|79.31|76.71|0
1634777430000|2021-10-21 00:50:30|79.36|76.76|79.36|76.76|79.36|76.76|79.36|76.76|0
1634777470000|2021-10-21 00:51:10|79.31|76.71|79.31|76.71|79.31|76.71|79.31|76.71|0
1634777480000|2021-10-21 00:51:20|79.34|76.74|79.34|76.74|79.34|76.74|79.34|76.74|0
1634777490000|2021-10-21 00:51:30|79.31|76.71|79.34|76.74|79.34|76.74|79.31|76.71|0
1634777500000|2021-10-21 00:51:40|79.36|76.76|79.36|76.76|79.36|76.76|79.36|76.76|0
1634777510000|2021-10-21 00:51:50|79.39|76.79|79.39|76.79|79.39|76.79|79.39|76.79|0
1634777520000|2021-10-21 00:52:00|79.41|76.81|79.41|76.81|79.41|76.81|79.41|76.81|0
1634777540000|2021-10-21 00:52:20|79.46|76.86|79.46|76.86|79.46|76.86|79.46|76.86|0
1634777550000|2021-10-21 00:52:30|79.51|76.91|79.51|76.91|79.51|76.91|79.51|76.91|0
1634777560000|2021-10-21 00:52:40|79.55|76.95|79.55|76.95|79.55|76.95|79.55|76.95|0
1634777570000|2021-10-21 00:52:50|79.53|76.93|79.51|76.91|79.53|76.93|79.51|76.91|0
1634777590000|2021-10-21 00:53:10|79.46|76.86|79.46|76.86|79.46|76.86|79.46|76.86|0
1634777620000|2021-10-21 00:53:40|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1634777630000|2021-10-21 00:53:50|79.41|76.81|79.41|76.81|79.41|76.81|79.41|76.81|0
1634777670000|2021-10-21 00:54:30|79.46|76.86|79.5|76.9|79.5|76.9|79.46|76.86|0
1634777690000|2021-10-21 00:54:50|79.55|76.95|79.53|76.93|79.55|76.95|79.53|76.93|0
1634777700000|2021-10-21 00:55:00|79.55|76.95|79.6|77|79.6|77|79.55|76.95|0
1634777720000|2021-10-21 00:55:20|79.55|76.95|79.55|76.95|79.55|76.95|79.55|76.95|0
1634777730000|2021-10-21 00:55:30|79.58|76.98|79.6|77|79.6|77|79.58|76.98|0
1634777740000|2021-10-21 00:55:40|79.55|76.95|79.55|76.95|79.55|76.95|79.55|76.95|0
1634777750000|2021-10-21 00:55:50|79.5|76.9|79.5|76.9|79.5|76.9|79.46|76.86|0
1634777760000|2021-10-21 00:56:00|79.48|76.88|79.5|76.9|79.5|76.9|79.48|76.88|0
1634777770000|2021-10-21 00:56:10|79.46|76.86|79.41|76.81|79.46|76.86|79.41|76.81|0
1634777780000|2021-10-21 00:56:20|79.43|76.83|79.46|76.86|79.46|76.86|79.43|76.83|0
1634777790000|2021-10-21 00:56:30|79.43|76.83|79.41|76.81|79.46|76.86|79.41|76.81|0
1634777810000|2021-10-21 00:56:50|79.46|76.86|79.41|76.81|79.46|76.86|79.41|76.81|0
1634777820000|2021-10-21 00:57:00|79.36|76.76|79.41|76.81|79.41|76.81|79.36|76.76|0
1634777830000|2021-10-21 00:57:10|79.43|76.83|79.43|76.83|79.43|76.83|79.41|76.81|0
1634777840000|2021-10-21 00:57:20|79.41|76.81|79.46|76.86|79.46|76.86|79.41|76.81|0
1634777850000|2021-10-21 00:57:30|79.41|76.81|79.41|76.81|79.41|76.81|79.41|76.81|0
1634777870000|2021-10-21 00:57:50|79.46|76.86|79.46|76.86|79.46|76.86|79.46|76.86|0
1634777880000|2021-10-21 00:58:00|79.48|76.88|79.45|76.85|79.48|76.88|79.45|76.85|0
1634777890000|2021-10-21 00:58:10|79.41|76.81|79.41|76.81|79.41|76.81|79.41|76.81|0
1634777910000|2021-10-21 00:58:30|79.45|76.85|79.45|76.85|79.45|76.85|79.45|76.85|0
1634777920000|2021-10-21 00:58:40|79.5|76.9|79.48|76.88|79.5|76.9|79.48|76.88|0
1634777930000|2021-10-21 00:58:50|79.45|76.85|79.45|76.85|79.45|76.85|79.45|76.85|0
1634777950000|2021-10-21 00:59:10|79.5|76.9|79.45|76.85|79.5|76.9|79.45|76.85|0
1634777960000|2021-10-21 00:59:20|79.48|76.88|79.45|76.85|79.48|76.88|79.45|76.85|0
1634777990000|2021-10-21 00:59:50|79.41|76.81|79.41|76.81|79.45|76.85|79.41|76.81|0
1634778000000|2021-10-21 01:00:00|79.45|76.85|79.5|76.9|79.5|76.9|79.45|76.85|0
1634778010000|2021-10-21 01:00:10|79.45|76.85|79.45|76.85|79.48|76.88|79.45|76.85|0
1634778030000|2021-10-21 01:00:30|79.48|76.88|79.5|76.9|79.5|76.9|79.48|76.88|0
1634778060000|2021-10-21 01:01:00|79.45|76.85|79.45|76.85|79.48|76.88|79.45|76.85|0
1634778070000|2021-10-21 01:01:10|79.48|76.88|79.45|76.85|79.48|76.88|79.45|76.85|0
1634778080000|2021-10-21 01:01:20|79.5|76.9|79.5|76.9|79.5|76.9|79.5|76.9|0
1634778090000|2021-10-21 01:01:30|79.53|76.93|79.5|76.9|79.53|76.93|79.5|76.9|0
1634778120000|2021-10-21 01:02:00|79.55|76.95|79.6|77|79.6|77|79.55|76.95|0
1634778130000|2021-10-21 01:02:10|79.65|77.05|79.6|77|79.65|77.05|79.6|77|0
1634778140000|2021-10-21 01:02:20|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1634778150000|2021-10-21 01:02:30|79.67|77.07|79.65|77.05|79.67|77.07|79.65|77.05|0
1634778170000|2021-10-21 01:02:50|79.64|77.04|79.6|77|79.64|77.04|79.6|77|0
1634778190000|2021-10-21 01:03:10|79.64|77.04|79.6|77|79.64|77.04|79.6|77|0
1634778200000|2021-10-21 01:03:20|79.64|77.04|79.6|77|79.64|77.04|79.6|77|0
1634778210000|2021-10-21 01:03:30|79.57|76.97|79.6|77|79.6|77|79.57|76.97|0
1634778240000|2021-10-21 01:04:00|79.55|76.95|79.5|76.9|79.55|76.95|79.5|76.9|0
1634778250000|2021-10-21 01:04:10|79.55|76.95|79.55|76.95|79.55|76.95|79.55|76.95|0
1634778260000|2021-10-21 01:04:20|79.57|76.97|79.6|77|79.6|77|79.57|76.97|0
1634778270000|2021-10-21 01:04:30|79.64|77.04|79.64|77.04|79.64|77.04|79.64|77.04|0
1634778280000|2021-10-21 01:04:40|79.69|77.09|79.64|77.04|79.69|77.09|79.64|77.04|0
1634778320000|2021-10-21 01:05:20|79.6|77|79.6|77|79.6|77|79.6|77|0
1634778330000|2021-10-21 01:05:30|79.55|76.95|79.55|76.95|79.6|77|79.55|76.95|0
1634778340000|2021-10-21 01:05:40|79.6|77|79.55|76.95|79.6|77|79.55|76.95|0
1634778350000|2021-10-21 01:05:50|79.6|77|79.6|77|79.6|77|79.6|77|0
1634778360000|2021-10-21 01:06:00|79.64|77.04|79.64|77.04|79.64|77.04|79.64|77.04|0
1634778380000|2021-10-21 01:06:20|79.69|77.09|79.69|77.09|79.69|77.09|79.69|77.09|0
1634778390000|2021-10-21 01:06:30|79.74|77.14|79.74|77.14|79.74|77.14|79.74|77.14|0
1634778400000|2021-10-21 01:06:40|79.69|77.09|79.64|77.04|79.69|77.09|79.64|77.04|0
1634778410000|2021-10-21 01:06:50|79.69|77.09|79.69|77.09|79.69|77.09|79.69|77.09|0
1634778430000|2021-10-21 01:07:10|79.64|77.04|79.69|77.09|79.69|77.09|79.64|77.04|0
1634778440000|2021-10-21 01:07:20|79.72|77.12|79.74|77.14|79.74|77.14|79.72|77.12|0
1634778460000|2021-10-21 01:07:40|79.69|77.09|79.69|77.09|79.69|77.09|79.69|77.09|0
1634778470000|2021-10-21 01:07:50|79.64|77.04|79.69|77.09|79.69|77.09|79.64|77.04|0
1634778480000|2021-10-21 01:08:00|79.72|77.12|79.74|77.14|79.74|77.14|79.72|77.12|0
1634778490000|2021-10-21 01:08:10|79.69|77.09|79.69|77.09|79.69|77.09|79.69|77.09|0
1634778500000|2021-10-21 01:08:20|79.64|77.04|79.64|77.04|79.69|77.09|79.64|77.04|0
1634778510000|2021-10-21 01:08:30|79.67|77.07|79.64|77.04|79.67|77.07|79.64|77.04|0
1634778520000|2021-10-21 01:08:40|79.69|77.09|79.69|77.09|79.69|77.09|79.69|77.09|0
1634778530000|2021-10-21 01:08:50|79.74|77.14|79.74|77.14|79.74|77.14|79.74|77.14|0
1634778540000|2021-10-21 01:09:00|79.79|77.19|79.74|77.14|79.79|77.19|79.74|77.14|0
1634778550000|2021-10-21 01:09:10|79.79|77.19|79.74|77.14|79.79|77.19|79.74|77.14|0
1634778560000|2021-10-21 01:09:20|79.69|77.09|79.69|77.09|79.69|77.09|79.69|77.09|0
1634778580000|2021-10-21 01:09:40|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1634778590000|2021-10-21 01:09:50|79.69|77.09|79.69|77.09|79.69|77.09|79.67|77.07|0
1634778600000|2021-10-21 01:10:00|79.67|77.07|79.74|77.14|79.74|77.14|79.67|77.07|0
1634778620000|2021-10-21 01:10:20|79.71|77.11|79.71|77.11|79.71|77.11|79.71|77.11|0
1634778630000|2021-10-21 01:10:30|79.69|77.09|79.69|77.09|79.69|77.09|79.69|77.09|0
1634778670000|2021-10-21 01:11:10|79.67|77.07|79.64|77.04|79.67|77.07|79.64|77.04|0
1634778680000|2021-10-21 01:11:20|79.59|76.99|79.59|76.99|79.59|76.99|79.59|76.99|0
1634778690000|2021-10-21 01:11:30|79.55|76.95|79.59|76.99|79.59|76.99|79.55|76.95|0
1634778700000|2021-10-21 01:11:40|79.64|77.04|79.64|77.04|79.64|77.04|79.64|77.04|0
1634778710000|2021-10-21 01:11:50|79.59|76.99|79.59|76.99|79.59|76.99|79.59|76.99|0
1634778720000|2021-10-21 01:12:00|79.64|77.04|79.59|76.99|79.64|77.04|79.59|76.99|0
1634778740000|2021-10-21 01:12:20|79.64|77.04|79.64|77.04|79.64|77.04|79.64|77.04|0
1634778750000|2021-10-21 01:12:30|79.59|76.99|79.59|76.99|79.59|76.99|79.59|76.99|0
1634778770000|2021-10-21 01:12:50|79.54|76.94|79.52|76.92|79.54|76.94|79.52|76.92|0
1634778780000|2021-10-21 01:13:00|79.5|76.9|79.5|76.9|79.5|76.9|79.5|76.9|0
1634778790000|2021-10-21 01:13:10|79.54|76.94|79.52|76.92|79.54|76.94|79.52|76.92|0
1634778800000|2021-10-21 01:13:20|79.54|76.94|79.52|76.92|79.54|76.94|79.5|76.9|0
1634778810000|2021-10-21 01:13:30|79.5|76.9|79.5|76.9|79.54|76.94|79.5|76.9|0
1634778830000|2021-10-21 01:13:50|79.47|76.87|79.45|76.85|79.47|76.87|79.45|76.85|0
1634778850000|2021-10-21 01:14:10|79.5|76.9|79.5|76.9|79.5|76.9|79.5|76.9|0
1634778890000|2021-10-21 01:14:50|79.54|76.94|79.52|76.92|79.54|76.94|79.52|76.92|0
1634778900000|2021-10-21 01:15:00|79.5|76.9|79.54|76.94|79.54|76.94|79.5|76.9|0
1634778910000|2021-10-21 01:15:10|79.59|76.99|79.54|76.94|79.59|76.99|79.54|76.94|0
1634778920000|2021-10-21 01:15:20|79.5|76.9|79.5|76.9|79.5|76.9|79.5|76.9|0
1634778930000|2021-10-21 01:15:30|79.45|76.85|79.45|76.85|79.45|76.85|79.45|76.85|0
1634778940000|2021-10-21 01:15:40|79.4|76.8|79.4|76.8|79.4|76.8|79.4|76.8|0
1634778960000|2021-10-21 01:16:00|79.38|76.78|79.33|76.73|79.38|76.78|79.33|76.73|0
1634778970000|2021-10-21 01:16:10|79.3|76.7|79.3|76.7|79.3|76.7|79.3|76.7|0
1634778980000|2021-10-21 01:16:20|79.35|76.75|79.35|76.75|79.35|76.75|79.35|76.75|0
1634778990000|2021-10-21 01:16:30|79.3|76.7|79.26|76.66|79.3|76.7|79.26|76.66|0
1634779000000|2021-10-21 01:16:40|79.3|76.7|79.3|76.7|79.3|76.7|79.3|76.7|0
1634779010000|2021-10-21 01:16:50|79.35|76.75|79.33|76.73|79.35|76.75|79.33|76.73|0
1634779020000|2021-10-21 01:17:00|79.3|76.7|79.35|76.75|79.35|76.75|79.3|76.7|0
1634779030000|2021-10-21 01:17:10|79.33|76.73|79.35|76.75|79.35|76.75|79.3|76.7|0
1634779060000|2021-10-21 01:17:40|79.38|76.78|79.35|76.75|79.4|76.8|79.35|76.75|0
1634779070000|2021-10-21 01:17:50|79.38|76.78|79.35|76.75|79.38|76.78|79.35|76.75|0
1634779090000|2021-10-21 01:18:10|79.38|76.78|79.4|76.8|79.4|76.8|79.38|76.78|0
1634779100000|2021-10-21 01:18:20|79.35|76.75|79.4|76.8|79.4|76.8|79.35|76.75|0
1634779110000|2021-10-21 01:18:30|79.35|76.75|79.35|76.75|79.35|76.75|79.3|76.7|0
1634779120000|2021-10-21 01:18:40|79.3|76.7|79.35|76.75|79.35|76.75|79.3|76.7|0
1634779130000|2021-10-21 01:18:50|79.4|76.8|79.35|76.75|79.4|76.8|79.35|76.75|0
1634779140000|2021-10-21 01:19:00|79.37|76.77|79.4|76.8|79.4|76.8|79.37|76.77|0
1634779170000|2021-10-21 01:19:30|79.35|76.75|79.35|76.75|79.4|76.8|79.35|76.75|0
1634779190000|2021-10-21 01:19:50|79.4|76.8|79.4|76.8|79.4|76.8|79.4|76.8|0
1634779200000|2021-10-21 01:20:00|79.37|76.77|79.4|76.8|79.4|76.8|79.37|76.77|0
1634779220000|2021-10-21 01:20:20|79.35|76.75|79.35|76.75|79.35|76.75|79.35|76.75|0
1634779230000|2021-10-21 01:20:30|79.37|76.77|79.4|76.8|79.4|76.8|79.37|76.77|0
1634779240000|2021-10-21 01:20:40|79.45|76.85|79.4|76.8|79.45|76.85|79.4|76.8|0
1634779260000|2021-10-21 01:21:00|79.35|76.75|79.35|76.75|79.35|76.75|79.35|76.75|0
1634779280000|2021-10-21 01:21:20|79.4|76.8|79.35|76.75|79.4|76.8|79.35|76.75|0
1634779290000|2021-10-21 01:21:30|79.3|76.7|79.3|76.7|79.3|76.7|79.3|76.7|0
1634779300000|2021-10-21 01:21:40|79.25|76.65|79.25|76.65|79.25|76.65|79.25|76.65|0
1634779330000|2021-10-21 01:22:10|79.2|76.6|79.2|76.6|79.25|76.65|79.2|76.6|0
1634779350000|2021-10-21 01:22:30|79.25|76.65|79.25|76.65|79.25|76.65|79.25|76.65|0
1634779360000|2021-10-21 01:22:40|79.2|76.6|79.25|76.65|79.25|76.65|79.2|76.6|0
1634779370000|2021-10-21 01:22:50|79.3|76.7|79.3|76.7|79.3|76.7|79.3|76.7|0
1634779380000|2021-10-21 01:23:00|79.28|76.68|79.35|76.75|79.35|76.75|79.28|76.68|0
1634779390000|2021-10-21 01:23:10|79.33|76.73|79.4|76.8|79.4|76.8|79.33|76.73|0
1634779410000|2021-10-21 01:23:30|79.35|76.75|79.4|76.8|79.4|76.8|79.35|76.75|0
1634779420000|2021-10-21 01:23:40|79.35|76.75|79.4|76.8|79.4|76.8|79.35|76.75|0
1634779430000|2021-10-21 01:23:50|79.37|76.77|79.35|76.75|79.4|76.8|79.35|76.75|0
1634779440000|2021-10-21 01:24:00|79.4|76.8|79.35|76.75|79.4|76.8|79.35|76.75|0
1634779460000|2021-10-21 01:24:20|79.37|76.77|79.37|76.77|79.37|76.77|79.37|76.77|0
1634779470000|2021-10-21 01:24:30|79.4|76.8|79.4|76.8|79.4|76.8|79.4|76.8|0
1634779480000|2021-10-21 01:24:40|79.37|76.77|79.37|76.77|79.4|76.8|79.37|76.77|0
1634779490000|2021-10-21 01:24:50|79.4|76.8|79.4|76.8|79.4|76.8|79.4|76.8|0
1634779510000|2021-10-21 01:25:10|79.37|76.77|79.37|76.77|79.37|76.77|79.37|76.77|0
1634779520000|2021-10-21 01:25:20|79.4|76.8|79.4|76.8|79.4|76.8|79.4|76.8|0
1634779530000|2021-10-21 01:25:30|79.44|76.84|79.44|76.84|79.44|76.84|79.44|76.84|0
1634779540000|2021-10-21 01:25:40|79.39|76.79|79.39|76.79|79.44|76.84|79.39|76.79|0
1634779570000|2021-10-21 01:26:10|79.44|76.84|79.44|76.84|79.44|76.84|79.44|76.84|0
1634779580000|2021-10-21 01:26:20|79.42|76.82|79.39|76.79|79.42|76.82|79.39|76.79|0
1634779590000|2021-10-21 01:26:30|79.42|76.82|79.49|76.89|79.49|76.89|79.42|76.82|0
1634779600000|2021-10-21 01:26:40|79.47|76.87|79.49|76.89|79.49|76.89|79.44|76.84|0
1634779610000|2021-10-21 01:26:50|79.44|76.84|79.44|76.84|79.44|76.84|79.44|76.84|0
1634779620000|2021-10-21 01:27:00|79.49|76.89|79.49|76.89|79.49|76.89|79.49|76.89|0
1634779630000|2021-10-21 01:27:10|79.54|76.94|79.56|76.96|79.59|76.99|79.54|76.94|0
1634779640000|2021-10-21 01:27:20|79.59|76.99|79.59|76.99|79.59|76.99|79.59|76.99|0
1634779650000|2021-10-21 01:27:30|79.63|77.03|79.63|77.03|79.68|77.08|79.63|77.03|0
1634779660000|2021-10-21 01:27:40|79.68|77.08|79.63|77.03|79.68|77.08|79.63|77.03|0
1634779680000|2021-10-21 01:28:00|79.68|77.08|79.63|77.03|79.68|77.08|79.63|77.03|0
1634779700000|2021-10-21 01:28:20|79.66|77.06|79.68|77.08|79.68|77.08|79.63|77.03|0
1634779710000|2021-10-21 01:28:30|79.63|77.03|79.63|77.03|79.66|77.06|79.63|77.03|0
1634779730000|2021-10-21 01:28:50|79.68|77.08|79.66|77.06|79.68|77.08|79.63|77.03|0
1634779740000|2021-10-21 01:29:00|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1634779750000|2021-10-21 01:29:10|79.66|77.06|79.68|77.08|79.68|77.08|79.63|77.03|0
1634779760000|2021-10-21 01:29:20|79.63|77.03|79.63|77.03|79.66|77.06|79.63|77.03|0
1634779770000|2021-10-21 01:29:30|79.68|77.08|79.68|77.08|79.68|77.08|79.63|77.03|0
1634779780000|2021-10-21 01:29:40|79.66|77.06|79.68|77.08|79.68|77.08|79.66|77.06|0
1634779790000|2021-10-21 01:29:50|79.73|77.13|79.68|77.08|79.73|77.13|79.68|77.08|0
1634779800000|2021-10-21 01:30:00|79.63|77.03|79.68|77.08|79.68|77.08|79.63|77.03|0
1634779810000|2021-10-21 01:30:10|79.73|77.13|79.68|77.08|79.73|77.13|79.68|77.08|0
1634779820000|2021-10-21 01:30:20|79.63|77.03|79.58|76.98|79.63|77.03|79.58|76.98|0
1634779830000|2021-10-21 01:30:30|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1634779840000|2021-10-21 01:30:40|79.66|77.06|79.66|77.06|79.66|77.06|79.63|77.03|0
1634779850000|2021-10-21 01:30:50|79.63|77.03|79.66|77.06|79.68|77.08|79.63|77.03|0
1634779860000|2021-10-21 01:31:00|79.68|77.08|79.66|77.06|79.68|77.08|79.63|77.03|0
1634779870000|2021-10-21 01:31:10|79.63|77.03|79.63|77.03|79.63|77.03|79.58|76.98|0
1634779880000|2021-10-21 01:31:20|79.61|77.01|79.61|77.01|79.61|77.01|79.58|76.98|0
1634779890000|2021-10-21 01:31:30|79.58|76.98|79.63|77.03|79.63|77.03|79.58|76.98|0
1634779900000|2021-10-21 01:31:40|79.61|77.01|79.58|76.98|79.61|77.01|79.58|76.98|0
1634779910000|2021-10-21 01:31:50|79.61|77.01|79.58|76.98|79.63|77.03|79.58|76.98|0
1634779920000|2021-10-21 01:32:00|79.54|76.94|79.58|76.98|79.58|76.98|79.54|76.94|0
1634779930000|2021-10-21 01:32:10|79.54|76.94|79.58|76.98|79.58|76.98|79.54|76.94|0
1634779940000|2021-10-21 01:32:20|79.54|76.94|79.54|76.94|79.54|76.94|79.54|76.94|0
1634779950000|2021-10-21 01:32:30|79.51|76.91|79.54|76.94|79.54|76.94|79.51|76.91|0
1634779980000|2021-10-21 01:33:00|79.56|76.96|79.49|76.89|79.56|76.96|79.49|76.89|0
1634779990000|2021-10-21 01:33:10|79.54|76.94|79.49|76.89|79.54|76.94|79.49|76.89|0
1634780000000|2021-10-21 01:33:20|79.51|76.91|79.54|76.94|79.54|76.94|79.51|76.91|0
1634780020000|2021-10-21 01:33:40|79.51|76.91|79.54|76.94|79.54|76.94|79.51|76.91|0
1634780030000|2021-10-21 01:33:50|79.49|76.89|79.49|76.89|79.49|76.89|79.49|76.89|0
1634780050000|2021-10-21 01:34:10|79.54|76.94|79.49|76.89|79.54|76.94|79.49|76.89|0
1634780060000|2021-10-21 01:34:20|79.54|76.94|79.54|76.94|79.54|76.94|79.49|76.89|0
1634780070000|2021-10-21 01:34:30|79.49|76.89|79.49|76.89|79.49|76.89|79.49|76.89|0
1634780080000|2021-10-21 01:34:40|79.44|76.84|79.44|76.84|79.44|76.84|79.44|76.84|0
1634780090000|2021-10-21 01:34:50|79.39|76.79|79.39|76.79|79.39|76.79|79.39|76.79|0
1634780100000|2021-10-21 01:35:00|79.34|76.74|79.3|76.7|79.34|76.74|79.3|76.7|0
1634780110000|2021-10-21 01:35:10|79.25|76.65|79.25|76.65|79.25|76.65|79.25|76.65|0
1634780120000|2021-10-21 01:35:20|79.27|76.67|79.29|76.69|79.29|76.69|79.27|76.67|0
1634780140000|2021-10-21 01:35:40|79.25|76.65|79.15|76.55|79.25|76.65|79.15|76.55|0
1634780150000|2021-10-21 01:35:50|79.18|76.58|79.15|76.55|79.18|76.58|79.15|76.55|0
1634780160000|2021-10-21 01:36:00|79.1|76.5|78.96|76.36|79.1|76.5|78.96|76.36|0
1634780170000|2021-10-21 01:36:10|78.91|76.31|78.91|76.31|78.96|76.36|78.91|76.31|0
1634780180000|2021-10-21 01:36:20|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634780200000|2021-10-21 01:36:40|78.91|76.31|78.86|76.26|78.91|76.31|78.86|76.26|0
1634780230000|2021-10-21 01:37:10|78.82|76.22|78.77|76.17|78.82|76.22|78.77|76.17|0
1634780240000|2021-10-21 01:37:20|78.82|76.22|78.77|76.17|78.82|76.22|78.77|76.17|0
1634780250000|2021-10-21 01:37:30|78.72|76.12|78.67|76.07|78.77|76.17|78.67|76.07|0
1634780260000|2021-10-21 01:37:40|78.63|76.03|78.67|76.07|78.67|76.07|78.63|76.03|0
1634780270000|2021-10-21 01:37:50|78.7|76.1|78.67|76.07|78.7|76.1|78.67|76.07|0
1634780280000|2021-10-21 01:38:00|78.7|76.1|78.67|76.07|78.72|76.12|78.67|76.07|0
1634780290000|2021-10-21 01:38:10|78.63|76.03|78.58|75.98|78.63|76.03|78.58|75.98|0
1634780300000|2021-10-21 01:38:20|78.56|75.96|78.58|75.98|78.58|75.98|78.56|75.96|0
1634780310000|2021-10-21 01:38:30|78.6|76|78.6|76|78.6|76|78.6|76|0
1634780320000|2021-10-21 01:38:40|78.63|76.03|78.67|76.07|78.67|76.07|78.63|76.03|0
1634780330000|2021-10-21 01:38:50|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634780350000|2021-10-21 01:39:10|78.75|76.15|78.72|76.12|78.75|76.15|78.72|76.12|0
1634780360000|2021-10-21 01:39:20|78.67|76.07|78.72|76.12|78.72|76.12|78.67|76.07|0
1634780390000|2021-10-21 01:39:50|78.67|76.07|78.62|76.02|78.67|76.07|78.62|76.02|0
1634780400000|2021-10-21 01:40:00|78.58|75.98|78.58|75.98|78.62|76.02|78.58|75.98|0
1634780410000|2021-10-21 01:40:10|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1634780420000|2021-10-21 01:40:20|78.48|75.88|78.53|75.93|78.53|75.93|78.48|75.88|0
1634780430000|2021-10-21 01:40:30|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1634780440000|2021-10-21 01:40:40|78.53|75.93|78.48|75.88|78.53|75.93|78.48|75.88|0
1634780450000|2021-10-21 01:40:50|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1634780460000|2021-10-21 01:41:00|78.58|75.98|78.58|75.98|78.58|75.98|78.55|75.95|0
1634780480000|2021-10-21 01:41:20|78.62|76.02|78.6|76|78.62|76.02|78.6|76|0
1634780490000|2021-10-21 01:41:30|78.58|75.98|78.6|76|78.6|76|78.58|75.98|0
1634780500000|2021-10-21 01:41:40|78.62|76.02|78.58|75.98|78.62|76.02|78.58|75.98|0
1634780510000|2021-10-21 01:41:50|78.62|76.02|78.62|76.02|78.62|76.02|78.6|76|0
1634780520000|2021-10-21 01:42:00|78.6|76|78.6|76|78.6|76|78.6|76|0
1634780530000|2021-10-21 01:42:10|78.62|76.02|78.6|76|78.62|76.02|78.6|76|0
1634780540000|2021-10-21 01:42:20|78.58|75.98|78.58|75.98|78.62|76.02|78.58|75.98|0
1634780550000|2021-10-21 01:42:30|78.6|76|78.58|75.98|78.6|76|78.58|75.98|0
1634780560000|2021-10-21 01:42:40|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1634780570000|2021-10-21 01:42:50|78.58|75.98|78.58|75.98|78.58|75.98|78.58|75.98|0
1634780590000|2021-10-21 01:43:10|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1634780600000|2021-10-21 01:43:20|78.55|75.95|78.55|75.95|78.55|75.95|78.55|75.95|0
1634780610000|2021-10-21 01:43:30|78.58|75.98|78.55|75.95|78.58|75.98|78.55|75.95|0
1634780620000|2021-10-21 01:43:40|78.58|75.98|78.58|75.98|78.58|75.98|78.58|75.98|0
1634780630000|2021-10-21 01:43:50|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1634780640000|2021-10-21 01:44:00|78.65|76.05|78.65|76.05|78.65|76.05|78.65|76.05|0
1634780650000|2021-10-21 01:44:10|78.67|76.07|78.72|76.12|78.72|76.12|78.67|76.07|0
1634780660000|2021-10-21 01:44:20|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1634780670000|2021-10-21 01:44:30|78.72|76.12|78.67|76.07|78.72|76.12|78.67|76.07|0
1634780680000|2021-10-21 01:44:40|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634780700000|2021-10-21 01:45:00|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1634780710000|2021-10-21 01:45:10|78.65|76.05|78.62|76.02|78.67|76.07|78.62|76.02|0
1634780720000|2021-10-21 01:45:20|78.67|76.07|78.67|76.07|78.67|76.07|78.65|76.05|0
1634780730000|2021-10-21 01:45:30|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1634780740000|2021-10-21 01:45:40|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1634780750000|2021-10-21 01:45:50|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1634780760000|2021-10-21 01:46:00|78.65|76.05|78.62|76.02|78.65|76.05|78.62|76.02|0
1634780770000|2021-10-21 01:46:10|78.65|76.05|78.65|76.05|78.67|76.07|78.65|76.05|0
1634780780000|2021-10-21 01:46:20|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1634780800000|2021-10-21 01:46:40|78.65|76.05|78.67|76.07|78.67|76.07|78.62|76.02|0
1634780820000|2021-10-21 01:47:00|78.69|76.09|78.69|76.09|78.69|76.09|78.69|76.09|0
1634780830000|2021-10-21 01:47:10|78.67|76.07|78.65|76.05|78.67|76.07|78.65|76.05|0
1634780840000|2021-10-21 01:47:20|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1634780850000|2021-10-21 01:47:30|78.6|76|78.62|76.02|78.62|76.02|78.57|75.97|0
1634780870000|2021-10-21 01:47:50|78.57|75.97|78.53|75.93|78.57|75.97|78.53|75.93|0
1634780880000|2021-10-21 01:48:00|78.55|75.95|78.55|75.95|78.55|75.95|78.53|75.93|0
1634780890000|2021-10-21 01:48:10|78.57|75.97|78.67|76.07|78.67|76.07|78.57|75.97|0
1634780900000|2021-10-21 01:48:20|78.65|76.05|78.67|76.07|78.67|76.07|78.62|76.02|0
1634780910000|2021-10-21 01:48:30|78.65|76.05|78.62|76.02|78.65|76.05|78.62|76.02|0
1634780920000|2021-10-21 01:48:40|78.57|75.97|78.57|75.97|78.57|75.97|78.57|75.97|0
1634780930000|2021-10-21 01:48:50|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1634780940000|2021-10-21 01:49:00|78.6|76|78.62|76.02|78.62|76.02|78.6|76|0
1634780950000|2021-10-21 01:49:10|78.57|75.97|78.62|76.02|78.62|76.02|78.57|75.97|0
1634780960000|2021-10-21 01:49:20|78.57|75.97|78.57|75.97|78.57|75.97|78.57|75.97|0
1634780970000|2021-10-21 01:49:30|78.53|75.93|78.55|75.95|78.55|75.95|78.53|75.93|0
1634780980000|2021-10-21 01:49:40|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1634780990000|2021-10-21 01:49:50|78.48|75.88|78.48|75.88|78.53|75.93|78.48|75.88|0
1634781010000|2021-10-21 01:50:10|78.43|75.83|78.43|75.83|78.43|75.83|78.43|75.83|0
1634781020000|2021-10-21 01:50:20|78.48|75.88|78.48|75.88|78.48|75.88|78.43|75.83|0
1634781030000|2021-10-21 01:50:30|78.46|75.86|78.48|75.88|78.48|75.88|78.46|75.86|0
1634781040000|2021-10-21 01:50:40|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1634781050000|2021-10-21 01:50:50|78.55|75.95|78.53|75.93|78.55|75.95|78.53|75.93|0
1634781060000|2021-10-21 01:51:00|78.48|75.88|78.53|75.93|78.53|75.93|78.48|75.88|0
1634781070000|2021-10-21 01:51:10|78.52|75.92|78.52|75.92|78.52|75.92|78.48|75.88|0
1634781090000|2021-10-21 01:51:30|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1634781120000|2021-10-21 01:52:00|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1634781130000|2021-10-21 01:52:10|78.52|75.92|78.52|75.92|78.52|75.92|78.5|75.9|0
1634781140000|2021-10-21 01:52:20|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1634781150000|2021-10-21 01:52:30|78.43|75.83|78.48|75.88|78.48|75.88|78.43|75.83|0
1634781160000|2021-10-21 01:52:40|78.45|75.85|78.43|75.83|78.45|75.85|78.43|75.83|0
1634781170000|2021-10-21 01:52:50|78.45|75.85|78.43|75.83|78.45|75.85|78.43|75.83|0
1634781180000|2021-10-21 01:53:00|78.38|75.78|78.43|75.83|78.43|75.83|78.38|75.78|0
1634781190000|2021-10-21 01:53:10|78.38|75.78|78.43|75.83|78.43|75.83|78.38|75.78|0
1634781200000|2021-10-21 01:53:20|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1634781220000|2021-10-21 01:53:40|78.33|75.73|78.29|75.69|78.33|75.73|78.29|75.69|0
1634781240000|2021-10-21 01:54:00|78.33|75.73|78.33|75.73|78.33|75.73|78.33|75.73|0
1634781270000|2021-10-21 01:54:30|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1634781280000|2021-10-21 01:54:40|78.33|75.73|78.36|75.76|78.36|75.76|78.33|75.73|0
1634781290000|2021-10-21 01:54:50|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1634781300000|2021-10-21 01:55:00|78.36|75.76|78.33|75.73|78.36|75.76|78.33|75.73|0
1634781310000|2021-10-21 01:55:10|78.36|75.76|78.38|75.78|78.38|75.78|78.36|75.76|0
1634781330000|2021-10-21 01:55:30|78.33|75.73|78.33|75.73|78.36|75.76|78.33|75.73|0
1634781340000|2021-10-21 01:55:40|78.29|75.69|78.33|75.73|78.33|75.73|78.29|75.69|0
1634781350000|2021-10-21 01:55:50|78.29|75.69|78.29|75.69|78.31|75.71|78.29|75.69|0
1634781360000|2021-10-21 01:56:00|78.33|75.73|78.33|75.73|78.33|75.73|78.33|75.73|0
1634781370000|2021-10-21 01:56:10|78.31|75.71|78.33|75.73|78.33|75.73|78.29|75.69|0
1634781380000|2021-10-21 01:56:20|78.29|75.69|78.33|75.73|78.33|75.73|78.29|75.69|0
1634781420000|2021-10-21 01:57:00|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1634781430000|2021-10-21 01:57:10|78.43|75.83|78.43|75.83|78.43|75.83|78.38|75.78|0
1634781440000|2021-10-21 01:57:20|78.4|75.8|78.38|75.78|78.4|75.8|78.38|75.78|0
1634781450000|2021-10-21 01:57:30|78.43|75.83|78.43|75.83|78.43|75.83|78.43|75.83|0
1634781460000|2021-10-21 01:57:40|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1634781470000|2021-10-21 01:57:50|78.36|75.76|78.38|75.78|78.38|75.78|78.36|75.76|0
1634781480000|2021-10-21 01:58:00|78.4|75.8|78.4|75.8|78.43|75.83|78.38|75.78|0
1634781490000|2021-10-21 01:58:10|78.43|75.83|78.43|75.83|78.43|75.83|78.38|75.78|0
1634781500000|2021-10-21 01:58:20|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1634781540000|2021-10-21 01:59:00|78.52|75.92|78.5|75.9|78.52|75.92|78.5|75.9|0
1634781550000|2021-10-21 01:59:10|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1634781560000|2021-10-21 01:59:20|78.52|75.92|78.52|75.92|78.52|75.92|78.52|75.92|0
1634781570000|2021-10-21 01:59:30|78.5|75.9|78.47|75.87|78.52|75.92|78.47|75.87|0
1634781580000|2021-10-21 01:59:40|78.43|75.83|78.47|75.87|78.47|75.87|78.43|75.83|0
1634781590000|2021-10-21 01:59:50|78.43|75.83|78.43|75.83|78.43|75.83|78.43|75.83|0
1634781600000|2021-10-21 02:00:00|78.47|75.87|78.43|75.83|78.47|75.87|78.43|75.83|0
1634781610000|2021-10-21 02:00:10|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1634781620000|2021-10-21 02:00:20|78.43|75.83|78.47|75.87|78.47|75.87|78.43|75.83|0
1634781630000|2021-10-21 02:00:30|78.43|75.83|78.47|75.87|78.47|75.87|78.43|75.83|0
1634781640000|2021-10-21 02:00:40|78.45|75.85|78.43|75.83|78.45|75.85|78.43|75.83|0
1634781670000|2021-10-21 02:01:10|78.45|75.85|78.47|75.87|78.47|75.87|78.45|75.85|0
1634781680000|2021-10-21 02:01:20|78.43|75.83|78.43|75.83|78.43|75.83|78.43|75.83|0
1634781690000|2021-10-21 02:01:30|78.47|75.87|78.43|75.83|78.47|75.87|78.43|75.83|0
1634781710000|2021-10-21 02:01:50|78.47|75.87|78.43|75.83|78.47|75.87|78.43|75.83|0
1634781720000|2021-10-21 02:02:00|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1634781730000|2021-10-21 02:02:10|78.43|75.83|78.43|75.83|78.43|75.83|78.43|75.83|0
1634781740000|2021-10-21 02:02:20|78.4|75.8|78.38|75.78|78.4|75.8|78.38|75.78|0
1634781760000|2021-10-21 02:02:40|78.43|75.83|78.4|75.8|78.43|75.83|78.4|75.8|0
1634781770000|2021-10-21 02:02:50|78.42|75.82|78.38|75.78|78.42|75.82|78.38|75.78|0
1634781780000|2021-10-21 02:03:00|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1634781790000|2021-10-21 02:03:10|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1634781800000|2021-10-21 02:03:20|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1634781810000|2021-10-21 02:03:30|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1634781820000|2021-10-21 02:03:40|78.4|75.8|78.42|75.82|78.42|75.82|78.4|75.8|0
1634781840000|2021-10-21 02:04:00|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1634781850000|2021-10-21 02:04:10|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1634781860000|2021-10-21 02:04:20|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1634781870000|2021-10-21 02:04:30|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1634781880000|2021-10-21 02:04:40|78.45|75.85|78.42|75.82|78.45|75.85|78.42|75.82|0
1634781890000|2021-10-21 02:04:50|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1634781900000|2021-10-21 02:05:00|78.45|75.85|78.47|75.87|78.47|75.87|78.45|75.85|0
1634781920000|2021-10-21 02:05:20|78.45|75.85|78.45|75.85|78.45|75.85|78.45|75.85|0
1634781930000|2021-10-21 02:05:30|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1634781960000|2021-10-21 02:06:00|78.42|75.82|78.45|75.85|78.45|75.85|78.42|75.82|0
1634781970000|2021-10-21 02:06:10|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1634782000000|2021-10-21 02:06:40|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1634782020000|2021-10-21 02:07:00|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1634782080000|2021-10-21 02:08:00|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1634782090000|2021-10-21 02:08:10|78.4|75.8|78.38|75.78|78.4|75.8|78.38|75.78|0
1634782100000|2021-10-21 02:08:20|78.4|75.8|78.38|75.78|78.42|75.82|78.38|75.78|0
1634782110000|2021-10-21 02:08:30|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1634782130000|2021-10-21 02:08:50|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1634782140000|2021-10-21 02:09:00|78.42|75.82|78.37|75.77|78.42|75.82|78.37|75.77|0
1634782150000|2021-10-21 02:09:10|78.4|75.8|78.4|75.8|78.42|75.82|78.4|75.8|0
1634782160000|2021-10-21 02:09:20|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1634782170000|2021-10-21 02:09:30|78.42|75.82|78.37|75.77|78.42|75.82|78.37|75.77|0
1634782180000|2021-10-21 02:09:40|78.4|75.8|78.37|75.77|78.4|75.8|78.37|75.77|0
1634782190000|2021-10-21 02:09:50|78.42|75.82|78.42|75.82|78.42|75.82|78.4|75.8|0
1634782200000|2021-10-21 02:10:00|78.4|75.8|78.4|75.8|78.42|75.82|78.37|75.77|0
1634782210000|2021-10-21 02:10:10|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1634782250000|2021-10-21 02:10:50|78.42|75.82|78.37|75.77|78.42|75.82|78.37|75.77|0
1634782260000|2021-10-21 02:11:00|78.42|75.82|78.37|75.77|78.42|75.82|78.37|75.77|0
1634782270000|2021-10-21 02:11:10|78.4|75.8|78.42|75.82|78.42|75.82|78.37|75.77|0
1634782280000|2021-10-21 02:11:20|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1634782290000|2021-10-21 02:11:30|78.45|75.85|78.47|75.87|78.47|75.87|78.45|75.85|0
1634782310000|2021-10-21 02:11:50|78.45|75.85|78.45|75.85|78.45|75.85|78.45|75.85|0
1634782320000|2021-10-21 02:12:00|78.42|75.82|78.45|75.85|78.45|75.85|78.42|75.82|0
1634782330000|2021-10-21 02:12:10|78.47|75.87|78.52|75.92|78.52|75.92|78.47|75.87|0
1634782370000|2021-10-21 02:12:50|78.49|75.89|78.47|75.87|78.49|75.89|78.47|75.87|0
1634782380000|2021-10-21 02:13:00|78.52|75.92|78.42|75.82|78.52|75.92|78.42|75.82|0
1634782390000|2021-10-21 02:13:10|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1634782400000|2021-10-21 02:13:20|78.4|75.8|78.4|75.8|78.4|75.8|78.37|75.77|0
1634782410000|2021-10-21 02:13:30|78.42|75.82|78.37|75.77|78.42|75.82|78.37|75.77|0
1634782420000|2021-10-21 02:13:40|78.4|75.8|78.37|75.77|78.4|75.8|78.37|75.77|0
1634782430000|2021-10-21 02:13:50|78.33|75.73|78.33|75.73|78.33|75.73|78.33|75.73|0
1634782440000|2021-10-21 02:14:00|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1634782460000|2021-10-21 02:14:20|78.4|75.8|78.37|75.77|78.4|75.8|78.37|75.77|0
1634782470000|2021-10-21 02:14:30|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1634782500000|2021-10-21 02:15:00|78.4|75.8|78.37|75.77|78.4|75.8|78.37|75.77|0
1634782510000|2021-10-21 02:15:10|78.42|75.82|78.37|75.77|78.42|75.82|78.37|75.77|0
1634782520000|2021-10-21 02:15:20|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1634782530000|2021-10-21 02:15:30|78.37|75.77|78.42|75.82|78.42|75.82|78.37|75.77|0
1634782540000|2021-10-21 02:15:40|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1634782580000|2021-10-21 02:16:20|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1634782590000|2021-10-21 02:16:30|78.37|75.77|78.42|75.82|78.42|75.82|78.37|75.77|0
1634782610000|2021-10-21 02:16:50|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1634782620000|2021-10-21 02:17:00|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1634782630000|2021-10-21 02:17:10|78.37|75.77|78.32|75.72|78.37|75.77|78.32|75.72|0
1634782640000|2021-10-21 02:17:20|78.35|75.75|78.35|75.75|78.37|75.77|78.35|75.75|0
1634782650000|2021-10-21 02:17:30|78.32|75.72|78.37|75.77|78.37|75.77|78.32|75.72|0
1634782680000|2021-10-21 02:18:00|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1634782690000|2021-10-21 02:18:10|78.44|75.84|78.47|75.87|78.47|75.87|78.44|75.84|0
1634782700000|2021-10-21 02:18:20|78.44|75.84|78.47|75.87|78.47|75.87|78.44|75.84|0
1634782710000|2021-10-21 02:18:30|78.51|75.91|78.47|75.87|78.51|75.91|78.47|75.87|0
1634782740000|2021-10-21 02:19:00|78.51|75.91|78.49|75.89|78.51|75.91|78.49|75.89|0
1634782750000|2021-10-21 02:19:10|78.51|75.91|78.51|75.91|78.51|75.91|78.51|75.91|0
1634782810000|2021-10-21 02:20:10|78.46|75.86|78.46|75.86|78.46|75.86|78.46|75.86|0
1634782820000|2021-10-21 02:20:20|78.51|75.91|78.51|75.91|78.51|75.91|78.46|75.86|0
1634782830000|2021-10-21 02:20:30|78.54|75.94|78.51|75.91|78.54|75.94|78.51|75.91|0
1634782860000|2021-10-21 02:21:00|78.56|75.96|78.56|75.96|78.56|75.96|78.51|75.91|0
1634782870000|2021-10-21 02:21:10|78.54|75.94|78.51|75.91|78.54|75.94|78.51|75.91|0
1634782890000|2021-10-21 02:21:30|78.49|75.89|78.51|75.91|78.51|75.91|78.49|75.89|0
1634782900000|2021-10-21 02:21:40|78.46|75.86|78.49|75.89|78.49|75.89|78.46|75.86|0
1634782910000|2021-10-21 02:21:50|78.51|75.91|78.46|75.86|78.51|75.91|78.46|75.86|0
1634782950000|2021-10-21 02:22:30|78.51|75.91|78.51|75.91|78.51|75.91|78.51|75.91|0
1634782970000|2021-10-21 02:22:50|78.46|75.86|78.46|75.86|78.46|75.86|78.46|75.86|0
1634782980000|2021-10-21 02:23:00|78.49|75.89|78.51|75.91|78.51|75.91|78.49|75.89|0
1634782990000|2021-10-21 02:23:10|78.49|75.89|78.51|75.91|78.51|75.91|78.49|75.89|0
1634783010000|2021-10-21 02:23:30|78.49|75.89|78.46|75.86|78.51|75.91|78.46|75.86|0
1634783030000|2021-10-21 02:23:50|78.51|75.91|78.51|75.91|78.51|75.91|78.51|75.91|0
1634783040000|2021-10-21 02:24:00|78.49|75.89|78.46|75.86|78.49|75.89|78.46|75.86|0
1634783060000|2021-10-21 02:24:20|78.44|75.84|78.44|75.84|78.44|75.84|78.44|75.84|0
1634783070000|2021-10-21 02:24:30|78.46|75.86|78.42|75.82|78.46|75.86|78.42|75.82|0
1634783090000|2021-10-21 02:24:50|78.39|75.79|78.42|75.82|78.42|75.82|78.37|75.77|0
1634783100000|2021-10-21 02:25:00|78.37|75.77|78.42|75.82|78.42|75.82|78.37|75.77|0
1634783110000|2021-10-21 02:25:10|78.39|75.79|78.37|75.77|78.39|75.79|78.37|75.77|0
1634783120000|2021-10-21 02:25:20|78.39|75.79|78.42|75.82|78.42|75.82|78.39|75.79|0
1634783130000|2021-10-21 02:25:30|78.39|75.79|78.39|75.79|78.42|75.82|78.37|75.77|0
1634783140000|2021-10-21 02:25:40|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1634783150000|2021-10-21 02:25:50|78.39|75.79|78.37|75.77|78.39|75.79|78.37|75.77|0
1634783160000|2021-10-21 02:26:00|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1634783170000|2021-10-21 02:26:10|78.39|75.79|78.39|75.79|78.39|75.79|78.39|75.79|0
1634783180000|2021-10-21 02:26:20|78.37|75.77|78.41|75.81|78.41|75.81|78.37|75.77|0
1634783190000|2021-10-21 02:26:30|78.37|75.77|78.41|75.81|78.41|75.81|78.37|75.77|0
1634783220000|2021-10-21 02:27:00|78.39|75.79|78.37|75.77|78.39|75.79|78.37|75.77|0
1634783280000|2021-10-21 02:28:00|78.32|75.72|78.27|75.67|78.32|75.72|78.27|75.67|0
1634783290000|2021-10-21 02:28:10|78.22|75.62|78.27|75.67|78.27|75.67|78.22|75.62|0
1634783310000|2021-10-21 02:28:30|78.22|75.62|78.22|75.62|78.22|75.62|78.22|75.62|0
1634783330000|2021-10-21 02:28:50|78.27|75.67|78.25|75.65|78.27|75.67|78.25|75.65|0
1634783340000|2021-10-21 02:29:00|78.22|75.62|78.27|75.67|78.27|75.67|78.22|75.62|0
1634783360000|2021-10-21 02:29:20|78.25|75.65|78.27|75.67|78.27|75.67|78.25|75.65|0
1634783370000|2021-10-21 02:29:30|78.22|75.62|78.22|75.62|78.22|75.62|78.22|75.62|0
1634783400000|2021-10-21 02:30:00|78.25|75.65|78.18|75.58|78.27|75.67|78.18|75.58|0
1634783420000|2021-10-21 02:30:20|78.13|75.53|78.13|75.53|78.13|75.53|78.13|75.53|0
1634783430000|2021-10-21 02:30:30|78.18|75.58|78.18|75.58|78.18|75.58|78.18|75.58|0
1634783440000|2021-10-21 02:30:40|78.22|75.62|78.22|75.62|78.22|75.62|78.22|75.62|0
1634783450000|2021-10-21 02:30:50|78.27|75.67|78.27|75.67|78.27|75.67|78.27|75.67|0
1634783460000|2021-10-21 02:31:00|78.25|75.65|78.22|75.62|78.25|75.65|78.22|75.62|0
1634783470000|2021-10-21 02:31:10|78.27|75.67|78.27|75.67|78.27|75.67|78.27|75.67|0
1634783480000|2021-10-21 02:31:20|78.29|75.69|78.32|75.72|78.32|75.72|78.29|75.69|0
1634783500000|2021-10-21 02:31:40|78.27|75.67|78.27|75.67|78.27|75.67|78.27|75.67|0
1634783510000|2021-10-21 02:31:50|78.32|75.72|78.29|75.69|78.32|75.72|78.29|75.69|0
1634783520000|2021-10-21 02:32:00|78.27|75.67|78.27|75.67|78.27|75.67|78.27|75.67|0
1634783540000|2021-10-21 02:32:20|78.32|75.72|78.27|75.67|78.32|75.72|78.27|75.67|0
1634783560000|2021-10-21 02:32:40|78.32|75.72|78.27|75.67|78.32|75.72|78.27|75.67|0
1634783570000|2021-10-21 02:32:50|78.32|75.72|78.27|75.67|78.32|75.72|78.27|75.67|0
1634783600000|2021-10-21 02:33:20|78.32|75.72|78.27|75.67|78.32|75.72|78.27|75.67|0
1634783610000|2021-10-21 02:33:30|78.29|75.69|78.32|75.72|78.32|75.72|78.29|75.69|0
1634783620000|2021-10-21 02:33:40|78.34|75.74|78.32|75.72|78.34|75.74|78.32|75.72|0
1634783660000|2021-10-21 02:34:20|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634783750000|2021-10-21 02:35:50|78.32|75.72|78.36|75.76|78.36|75.76|78.32|75.72|0
1634783760000|2021-10-21 02:36:00|78.32|75.72|78.32|75.72|78.34|75.74|78.32|75.72|0
1634783770000|2021-10-21 02:36:10|78.34|75.74|78.32|75.72|78.34|75.74|78.32|75.72|0
1634783780000|2021-10-21 02:36:20|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634783810000|2021-10-21 02:36:50|78.41|75.81|78.39|75.79|78.41|75.81|78.36|75.76|0
1634783820000|2021-10-21 02:37:00|78.36|75.76|78.34|75.74|78.36|75.76|78.34|75.74|0
1634783830000|2021-10-21 02:37:10|78.32|75.72|78.32|75.72|78.32|75.72|78.32|75.72|0
1634783840000|2021-10-21 02:37:20|78.36|75.76|78.32|75.72|78.36|75.76|78.32|75.72|0
1634783860000|2021-10-21 02:37:40|78.31|75.71|78.36|75.76|78.36|75.76|78.31|75.71|0
1634783880000|2021-10-21 02:38:00|78.31|75.71|78.31|75.71|78.31|75.71|78.31|75.71|0
1634783910000|2021-10-21 02:38:30|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634783920000|2021-10-21 02:38:40|78.31|75.71|78.31|75.71|78.31|75.71|78.31|75.71|0
1634783930000|2021-10-21 02:38:50|78.36|75.76|78.31|75.71|78.36|75.76|78.31|75.71|0
1634783940000|2021-10-21 02:39:00|78.29|75.69|78.27|75.67|78.29|75.69|78.27|75.67|0
1634783950000|2021-10-21 02:39:10|78.31|75.71|78.31|75.71|78.31|75.71|78.31|75.71|0
1634783960000|2021-10-21 02:39:20|78.27|75.67|78.27|75.67|78.27|75.67|78.27|75.67|0
1634783990000|2021-10-21 02:39:50|78.22|75.62|78.22|75.62|78.22|75.62|78.22|75.62|0
1634784000000|2021-10-21 02:40:00|78.27|75.67|78.27|75.67|78.27|75.67|78.27|75.67|0
1634784020000|2021-10-21 02:40:20|78.31|75.71|78.27|75.67|78.31|75.71|78.27|75.67|0
1634784040000|2021-10-21 02:40:40|78.31|75.71|78.31|75.71|78.31|75.71|78.29|75.69|0
1634784050000|2021-10-21 02:40:50|78.29|75.69|78.31|75.71|78.31|75.71|78.29|75.69|0
1634784060000|2021-10-21 02:41:00|78.27|75.67|78.31|75.71|78.31|75.71|78.27|75.67|0
1634784080000|2021-10-21 02:41:20|78.27|75.67|78.31|75.71|78.31|75.71|78.27|75.67|0
1634784090000|2021-10-21 02:41:30|78.27|75.67|78.29|75.69|78.29|75.69|78.27|75.67|0
1634784100000|2021-10-21 02:41:40|78.31|75.71|78.36|75.76|78.36|75.76|78.31|75.71|0
1634784120000|2021-10-21 02:42:00|78.31|75.71|78.34|75.74|78.34|75.74|78.31|75.71|0
1634784130000|2021-10-21 02:42:10|78.31|75.71|78.36|75.76|78.36|75.76|78.31|75.71|0
1634784140000|2021-10-21 02:42:20|78.31|75.71|78.31|75.71|78.31|75.71|78.31|75.71|0
1634784150000|2021-10-21 02:42:30|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634784160000|2021-10-21 02:42:40|78.31|75.71|78.36|75.76|78.36|75.76|78.31|75.71|0
1634784170000|2021-10-21 02:42:50|78.34|75.74|78.31|75.71|78.36|75.76|78.31|75.71|0
1634784180000|2021-10-21 02:43:00|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634784230000|2021-10-21 02:43:50|78.41|75.81|78.36|75.76|78.41|75.81|78.36|75.76|0
1634784240000|2021-10-21 02:44:00|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1634784260000|2021-10-21 02:44:20|78.38|75.78|78.36|75.76|78.38|75.78|78.36|75.76|0
1634784270000|2021-10-21 02:44:30|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1634784280000|2021-10-21 02:44:40|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1634784300000|2021-10-21 02:45:00|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634784330000|2021-10-21 02:45:30|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1634784350000|2021-10-21 02:45:50|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634784360000|2021-10-21 02:46:00|78.38|75.78|78.31|75.71|78.38|75.78|78.31|75.71|0
1634784390000|2021-10-21 02:46:30|78.26|75.66|78.26|75.66|78.26|75.66|78.26|75.66|0
1634784400000|2021-10-21 02:46:40|78.31|75.71|78.31|75.71|78.31|75.71|78.31|75.71|0
1634784410000|2021-10-21 02:46:50|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634784420000|2021-10-21 02:47:00|78.31|75.71|78.31|75.71|78.31|75.71|78.31|75.71|0
1634784440000|2021-10-21 02:47:20|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634784460000|2021-10-21 02:47:40|78.31|75.71|78.34|75.74|78.34|75.74|78.31|75.71|0
1634784470000|2021-10-21 02:47:50|78.31|75.71|78.36|75.76|78.36|75.76|78.31|75.71|0
1634784480000|2021-10-21 02:48:00|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1634784490000|2021-10-21 02:48:10|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634784530000|2021-10-21 02:48:50|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1634784540000|2021-10-21 02:49:00|78.45|75.85|78.4|75.8|78.45|75.85|78.4|75.8|0
1634784600000|2021-10-21 02:50:00|78.45|75.85|78.43|75.83|78.45|75.85|78.4|75.8|0
1634784610000|2021-10-21 02:50:10|78.4|75.8|78.4|75.8|78.45|75.85|78.4|75.8|0
1634784620000|2021-10-21 02:50:20|78.45|75.85|78.45|75.85|78.45|75.85|78.45|75.85|0
1634784630000|2021-10-21 02:50:30|78.43|75.83|78.43|75.83|78.43|75.83|78.4|75.8|0
1634784640000|2021-10-21 02:50:40|78.45|75.85|78.4|75.8|78.45|75.85|78.4|75.8|0
1634784660000|2021-10-21 02:51:00|78.36|75.76|78.4|75.8|78.4|75.8|78.36|75.76|0
1634784680000|2021-10-21 02:51:20|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634784690000|2021-10-21 02:51:30|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1634784710000|2021-10-21 02:51:50|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634784720000|2021-10-21 02:52:00|78.4|75.8|78.45|75.85|78.45|75.85|78.4|75.8|0
1634784730000|2021-10-21 02:52:10|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1634784780000|2021-10-21 02:53:00|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1634784810000|2021-10-21 02:53:30|78.45|75.85|78.45|75.85|78.45|75.85|78.45|75.85|0
1634784820000|2021-10-21 02:53:40|78.5|75.9|78.45|75.85|78.5|75.9|78.45|75.85|0
1634784830000|2021-10-21 02:53:50|78.47|75.87|78.45|75.85|78.47|75.87|78.45|75.85|0
1634784840000|2021-10-21 02:54:00|78.5|75.9|78.55|75.95|78.55|75.95|78.5|75.9|0
1634784850000|2021-10-21 02:54:10|78.52|75.92|78.52|75.92|78.52|75.92|78.52|75.92|0
1634784860000|2021-10-21 02:54:20|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1634784880000|2021-10-21 02:54:40|78.45|75.85|78.45|75.85|78.45|75.85|78.45|75.85|0
1634784900000|2021-10-21 02:55:00|78.5|75.9|78.45|75.85|78.5|75.9|78.45|75.85|0
1634784910000|2021-10-21 02:55:10|78.47|75.87|78.47|75.87|78.5|75.9|78.47|75.87|0
1634784920000|2021-10-21 02:55:20|78.45|75.85|78.45|75.85|78.45|75.85|78.45|75.85|0
1634784930000|2021-10-21 02:55:30|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1634784940000|2021-10-21 02:55:40|78.45|75.85|78.45|75.85|78.45|75.85|78.45|75.85|0
1634784980000|2021-10-21 02:56:20|78.43|75.83|78.4|75.8|78.45|75.85|78.4|75.8|0
1634785020000|2021-10-21 02:57:00|78.38|75.78|78.4|75.8|78.4|75.8|78.38|75.78|0
1634785070000|2021-10-21 02:57:50|78.45|75.85|78.45|75.85|78.45|75.85|78.45|75.85|0
1634785090000|2021-10-21 02:58:10|78.4|75.8|78.43|75.83|78.43|75.83|78.4|75.8|0
1634785100000|2021-10-21 02:58:20|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1634785130000|2021-10-21 02:58:50|78.35|75.75|78.35|75.75|78.35|75.75|78.35|75.75|0
1634785140000|2021-10-21 02:59:00|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1634785200000|2021-10-21 03:00:00|78.45|75.85|78.4|75.8|78.45|75.85|78.4|75.8|0
1634785210000|2021-10-21 03:00:10|78.45|75.85|78.45|75.85|78.45|75.85|78.42|75.82|0
1634785240000|2021-10-21 03:00:40|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1634785320000|2021-10-21 03:02:00|78.35|75.75|78.35|75.75|78.35|75.75|78.35|75.75|0
1634785330000|2021-10-21 03:02:10|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1634785350000|2021-10-21 03:02:30|78.45|75.85|78.45|75.85|78.45|75.85|78.45|75.85|0
1634785360000|2021-10-21 03:02:40|78.4|75.8|78.45|75.85|78.45|75.85|78.4|75.8|0
1634785370000|2021-10-21 03:02:50|78.4|75.8|78.45|75.85|78.45|75.85|78.4|75.8|0
1634785450000|2021-10-21 03:04:10|78.49|75.89|78.45|75.85|78.49|75.89|78.45|75.85|0
1634785500000|2021-10-21 03:05:00|78.49|75.89|78.45|75.85|78.49|75.89|78.45|75.85|0
1634785520000|2021-10-21 03:05:20|78.49|75.89|78.49|75.89|78.49|75.89|78.49|75.89|0
1634785690000|2021-10-21 03:08:10|78.54|75.94|78.54|75.94|78.54|75.94|78.54|75.94|0
1634785780000|2021-10-21 03:09:40|78.49|75.89|78.49|75.89|78.54|75.94|78.49|75.89|0
1634785800000|2021-10-21 03:10:00|78.54|75.94|78.54|75.94|78.54|75.94|78.54|75.94|0
1634785810000|2021-10-21 03:10:10|78.49|75.89|78.49|75.89|78.49|75.89|78.49|75.89|0
1634785820000|2021-10-21 03:10:20|78.52|75.92|78.49|75.89|78.52|75.92|78.49|75.89|0
1634785830000|2021-10-21 03:10:30|78.54|75.94|78.54|75.94|78.54|75.94|78.54|75.94|0
1634785850000|2021-10-21 03:10:50|78.49|75.89|78.49|75.89|78.49|75.89|78.49|75.89|0
1634785930000|2021-10-21 03:12:10|78.54|75.94|78.54|75.94|78.54|75.94|78.54|75.94|0
1634786050000|2021-10-21 03:14:10|78.49|75.89|78.49|75.89|78.49|75.89|78.49|75.89|0
1634786060000|2021-10-21 03:14:20|78.54|75.94|78.54|75.94|78.54|75.94|78.54|75.94|0
1634786070000|2021-10-21 03:14:30|78.49|75.89|78.49|75.89|78.49|75.89|78.49|75.89|0
1634786150000|2021-10-21 03:15:50|78.44|75.84|78.44|75.84|78.44|75.84|78.44|75.84|0
1634786160000|2021-10-21 03:16:00|78.49|75.89|78.49|75.89|78.49|75.89|78.49|75.89|0
1634786180000|2021-10-21 03:16:20|78.54|75.94|78.49|75.89|78.54|75.94|78.49|75.89|0
1634786190000|2021-10-21 03:16:30|78.54|75.94|78.51|75.91|78.54|75.94|78.49|75.89|0
1634786200000|2021-10-21 03:16:40|78.54|75.94|78.49|75.89|78.54|75.94|78.49|75.89|0
1634786210000|2021-10-21 03:16:50|78.54|75.94|78.54|75.94|78.54|75.94|78.54|75.94|0
1634786220000|2021-10-21 03:17:00|78.49|75.89|78.49|75.89|78.49|75.89|78.49|75.89|0
1634786230000|2021-10-21 03:17:10|78.51|75.91|78.49|75.89|78.51|75.91|78.49|75.89|0
1634786240000|2021-10-21 03:17:20|78.53|75.93|78.53|75.93|78.53|75.93|78.51|75.91|0
1634786300000|2021-10-21 03:18:20|78.58|75.98|78.58|75.98|78.58|75.98|78.58|75.98|0
1634786340000|2021-10-21 03:19:00|78.63|76.03|78.63|76.03|78.63|76.03|78.63|76.03|0
1634786360000|2021-10-21 03:19:20|78.68|76.08|78.68|76.08|78.68|76.08|78.68|76.08|0
1634786380000|2021-10-21 03:19:40|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634786390000|2021-10-21 03:19:50|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634786400000|2021-10-21 03:20:00|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634786450000|2021-10-21 03:20:50|78.87|76.27|78.87|76.27|78.87|76.27|78.87|76.27|0
1634786460000|2021-10-21 03:21:00|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634786480000|2021-10-21 03:21:20|78.8|76.2|78.77|76.17|78.8|76.2|78.77|76.17|0
1634786500000|2021-10-21 03:21:40|78.72|76.12|78.72|76.12|78.72|76.12|78.72|76.12|0
1634786510000|2021-10-21 03:21:50|78.68|76.08|78.72|76.12|78.72|76.12|78.68|76.08|0
1634786540000|2021-10-21 03:22:20|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634786550000|2021-10-21 03:22:30|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634786560000|2021-10-21 03:22:40|78.87|76.27|78.87|76.27|78.87|76.27|78.82|76.22|0
1634786570000|2021-10-21 03:22:50|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634786620000|2021-10-21 03:23:40|78.87|76.27|78.82|76.22|78.87|76.27|78.82|76.22|0
1634786630000|2021-10-21 03:23:50|78.87|76.27|78.87|76.27|78.87|76.27|78.82|76.22|0
1634786640000|2021-10-21 03:24:00|78.91|76.31|78.91|76.31|78.91|76.31|78.87|76.27|0
1634786650000|2021-10-21 03:24:10|78.96|76.36|78.96|76.36|78.96|76.36|78.96|76.36|0
1634786660000|2021-10-21 03:24:20|78.91|76.31|78.86|76.26|78.91|76.31|78.86|76.26|0
1634786680000|2021-10-21 03:24:40|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1634786690000|2021-10-21 03:24:50|78.86|76.26|78.82|76.22|78.86|76.26|78.82|76.22|0
1634786700000|2021-10-21 03:25:00|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634786710000|2021-10-21 03:25:10|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634786720000|2021-10-21 03:25:20|78.86|76.26|78.82|76.22|78.86|76.26|78.82|76.22|0
1634786750000|2021-10-21 03:25:50|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634786760000|2021-10-21 03:26:00|78.72|76.12|78.72|76.12|78.77|76.17|78.72|76.12|0
1634786770000|2021-10-21 03:26:10|78.77|76.17|78.75|76.15|78.77|76.17|78.72|76.12|0
1634786780000|2021-10-21 03:26:20|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634786820000|2021-10-21 03:27:00|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634786860000|2021-10-21 03:27:40|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634786870000|2021-10-21 03:27:50|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634786880000|2021-10-21 03:28:00|78.77|76.17|78.82|76.22|78.82|76.22|78.77|76.17|0
1634786900000|2021-10-21 03:28:20|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634786910000|2021-10-21 03:28:30|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634786940000|2021-10-21 03:29:00|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634786950000|2021-10-21 03:29:10|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634786960000|2021-10-21 03:29:20|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634786970000|2021-10-21 03:29:30|78.82|76.22|78.82|76.22|78.82|76.22|78.82|76.22|0
1634786980000|2021-10-21 03:29:40|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634787000000|2021-10-21 03:30:00|78.86|76.26|78.86|76.26|78.86|76.26|78.84|76.24|0
1634787010000|2021-10-21 03:30:10|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634787020000|2021-10-21 03:30:20|78.86|76.26|78.81|76.21|78.86|76.26|78.81|76.21|0
1634787030000|2021-10-21 03:30:30|78.84|76.24|78.81|76.21|78.84|76.24|78.81|76.21|0
1634787040000|2021-10-21 03:30:40|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634787050000|2021-10-21 03:30:50|78.81|76.21|78.77|76.17|78.81|76.21|78.77|76.17|0
1634787060000|2021-10-21 03:31:00|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634787070000|2021-10-21 03:31:10|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1634787080000|2021-10-21 03:31:20|78.79|76.19|78.79|76.19|78.79|76.19|78.79|76.19|0
1634787090000|2021-10-21 03:31:30|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634787160000|2021-10-21 03:32:40|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634787190000|2021-10-21 03:33:10|78.84|76.24|78.86|76.26|78.86|76.26|78.84|76.24|0
1634787220000|2021-10-21 03:33:40|78.91|76.31|78.86|76.26|78.91|76.31|78.86|76.26|0
1634787230000|2021-10-21 03:33:50|78.89|76.29|78.91|76.31|78.91|76.31|78.89|76.29|0
1634787250000|2021-10-21 03:34:10|78.89|76.29|78.89|76.29|78.89|76.29|78.89|76.29|0
1634787260000|2021-10-21 03:34:20|78.91|76.31|78.91|76.31|78.91|76.31|78.91|76.31|0
1634787290000|2021-10-21 03:34:50|78.96|76.36|78.96|76.36|78.96|76.36|78.96|76.36|0
1634787310000|2021-10-21 03:35:10|78.91|76.31|78.91|76.31|78.91|76.31|78.91|76.31|0
1634787340000|2021-10-21 03:35:40|78.96|76.36|78.91|76.31|78.96|76.36|78.91|76.31|0
1634787350000|2021-10-21 03:35:50|78.96|76.36|78.96|76.36|78.96|76.36|78.96|76.36|0
1634787360000|2021-10-21 03:36:00|78.91|76.31|78.91|76.31|78.91|76.31|78.91|76.31|0
1634787390000|2021-10-21 03:36:30|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634787430000|2021-10-21 03:37:10|78.84|76.24|78.81|76.21|78.86|76.26|78.81|76.21|0
1634787440000|2021-10-21 03:37:20|78.86|76.26|78.86|76.26|78.86|76.26|78.84|76.24|0
1634787450000|2021-10-21 03:37:30|78.84|76.24|78.84|76.24|78.86|76.26|78.84|76.24|0
1634787460000|2021-10-21 03:37:40|78.81|76.21|78.86|76.26|78.86|76.26|78.81|76.21|0
1634787480000|2021-10-21 03:38:00|78.84|76.24|78.86|76.26|78.86|76.26|78.84|76.24|0
1634787490000|2021-10-21 03:38:10|78.84|76.24|78.81|76.21|78.84|76.24|78.81|76.21|0
1634787550000|2021-10-21 03:39:10|78.79|76.19|78.79|76.19|78.81|76.21|78.79|76.19|0
1634787560000|2021-10-21 03:39:20|78.76|76.16|78.81|76.21|78.81|76.21|78.76|76.16|0
1634787580000|2021-10-21 03:39:40|78.79|76.19|78.81|76.21|78.81|76.21|78.79|76.19|0
1634787590000|2021-10-21 03:39:50|78.79|76.19|78.76|76.16|78.79|76.19|78.76|76.16|0
1634787600000|2021-10-21 03:40:00|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634787620000|2021-10-21 03:40:20|78.76|76.16|78.81|76.21|78.81|76.21|78.76|76.16|0
1634787630000|2021-10-21 03:40:30|78.76|76.16|78.76|76.16|78.76|76.16|78.76|76.16|0
1634787640000|2021-10-21 03:40:40|78.79|76.19|78.81|76.21|78.81|76.21|78.79|76.19|0
1634787660000|2021-10-21 03:41:00|78.76|76.16|78.81|76.21|78.81|76.21|78.76|76.16|0
1634787710000|2021-10-21 03:41:50|78.86|76.26|78.86|76.26|78.86|76.26|78.86|76.26|0
1634787770000|2021-10-21 03:42:50|78.83|76.23|78.81|76.21|78.83|76.23|78.81|76.21|0
1634787860000|2021-10-21 03:44:20|78.86|76.26|78.83|76.23|78.86|76.26|78.83|76.23|0
1634787870000|2021-10-21 03:44:30|78.86|76.26|78.81|76.21|78.86|76.26|78.81|76.21|0
1634787880000|2021-10-21 03:44:40|78.83|76.23|78.86|76.26|78.86|76.26|78.83|76.23|0
1634787890000|2021-10-21 03:44:50|78.83|76.23|78.81|76.21|78.86|76.26|78.81|76.21|0
1634787900000|2021-10-21 03:45:00|78.83|76.23|78.86|76.26|78.86|76.26|78.83|76.23|0
1634787910000|2021-10-21 03:45:10|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634787920000|2021-10-21 03:45:20|78.83|76.23|78.86|76.26|78.86|76.26|78.83|76.23|0
1634787970000|2021-10-21 03:46:10|78.81|76.21|78.81|76.21|78.86|76.26|78.81|76.21|0
1634787990000|2021-10-21 03:46:30|78.78|76.18|78.78|76.18|78.78|76.18|78.78|76.18|0
1634788000000|2021-10-21 03:46:40|78.81|76.21|78.76|76.16|78.81|76.21|78.76|76.16|0
1634788020000|2021-10-21 03:47:00|78.81|76.21|78.86|76.26|78.86|76.26|78.81|76.21|0
1634788030000|2021-10-21 03:47:10|78.83|76.23|78.86|76.26|78.86|76.26|78.81|76.21|0
1634788040000|2021-10-21 03:47:20|78.83|76.23|78.85|76.25|78.85|76.25|78.83|76.23|0
1634788090000|2021-10-21 03:48:10|78.81|76.21|78.81|76.21|78.81|76.21|78.81|76.21|0
1634788100000|2021-10-21 03:48:20|78.83|76.23|78.85|76.25|78.85|76.25|78.83|76.23|0
1634788120000|2021-10-21 03:48:40|78.9|76.3|78.9|76.3|78.9|76.3|78.88|76.28|0
1634788130000|2021-10-21 03:48:50|78.88|76.28|78.9|76.3|78.9|76.3|78.85|76.25|0
1634788140000|2021-10-21 03:49:00|78.85|76.25|78.85|76.25|78.85|76.25|78.85|76.25|0
1634788150000|2021-10-21 03:49:10|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634788230000|2021-10-21 03:50:30|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634788290000|2021-10-21 03:51:30|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634788340000|2021-10-21 03:52:20|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634788350000|2021-10-21 03:52:30|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634788380000|2021-10-21 03:53:00|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634788390000|2021-10-21 03:53:10|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634788400000|2021-10-21 03:53:20|78.92|76.32|78.95|76.35|78.95|76.35|78.9|76.3|0
1634788420000|2021-10-21 03:53:40|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634788460000|2021-10-21 03:54:20|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634788480000|2021-10-21 03:54:40|78.92|76.32|78.92|76.32|78.92|76.32|78.92|76.32|0
1634788490000|2021-10-21 03:54:50|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634788500000|2021-10-21 03:55:00|78.95|76.35|78.9|76.3|78.95|76.35|78.9|76.3|0
1634788510000|2021-10-21 03:55:10|78.95|76.35|78.95|76.35|78.95|76.35|78.95|76.35|0
1634788540000|2021-10-21 03:55:40|78.9|76.3|78.9|76.3|78.9|76.3|78.9|76.3|0
1634788550000|2021-10-21 03:55:50|78.95|76.35|78.95|76.35|78.95|76.35|78.9|76.3|0
1634788570000|2021-10-21 03:56:10|78.99|76.39|78.99|76.39|78.99|76.39|78.99|76.39|0
1634788580000|2021-10-21 03:56:20|79.04|76.44|79.04|76.44|79.04|76.44|79.04|76.44|0
1634788630000|2021-10-21 03:57:10|79.09|76.49|79.07|76.47|79.09|76.49|79.07|76.47|0
1634788640000|2021-10-21 03:57:20|79.09|76.49|79.09|76.49|79.09|76.49|79.04|76.44|0
1634788650000|2021-10-21 03:57:30|79.14|76.54|79.14|76.54|79.14|76.54|79.14|76.54|0
1634788670000|2021-10-21 03:57:50|79.09|76.49|79.14|76.54|79.14|76.54|79.09|76.49|0
1634788690000|2021-10-21 03:58:10|79.18|76.58|79.14|76.54|79.18|76.58|79.14|76.54|0
1634788700000|2021-10-21 03:58:20|79.18|76.58|79.18|76.58|79.18|76.58|79.18|76.58|0
1634788710000|2021-10-21 03:58:30|79.23|76.63|79.18|76.58|79.23|76.63|79.18|76.58|0
1634788720000|2021-10-21 03:58:40|79.21|76.61|79.18|76.58|79.23|76.63|79.18|76.58|0
1634788730000|2021-10-21 03:58:50|79.23|76.63|79.23|76.63|79.23|76.63|79.23|76.63|0
1634788770000|2021-10-21 03:59:30|79.14|76.54|79.14|76.54|79.14|76.54|79.14|76.54|0
1634788780000|2021-10-21 03:59:40|79.18|76.58|79.14|76.54|79.18|76.58|79.14|76.54|0
1634788790000|2021-10-21 03:59:50|79.16|76.56|79.28|76.68|79.28|76.68|79.16|76.56|0
1634788800000|2021-10-21 04:00:00|79.23|76.63|79.18|76.58|79.23|76.63|79.18|76.58|0
1634788810000|2021-10-21 04:00:10|79.21|76.61|79.18|76.58|79.23|76.63|79.18|76.58|0
1634788830000|2021-10-21 04:00:30|79.14|76.54|79.14|76.54|79.14|76.54|79.14|76.54|0
1634788840000|2021-10-21 04:00:40|79.11|76.51|79.09|76.49|79.14|76.54|79.09|76.49|0
1634788850000|2021-10-21 04:00:50|79.11|76.51|79.09|76.49|79.11|76.51|79.09|76.49|0
1634788860000|2021-10-21 04:01:00|79.11|76.51|79.11|76.51|79.11|76.51|79.09|76.49|0
1634788870000|2021-10-21 04:01:10|79.09|76.49|79.09|76.49|79.09|76.49|79.09|76.49|0
1634788900000|2021-10-21 04:01:40|79.14|76.54|79.14|76.54|79.14|76.54|79.14|76.54|0
1634788930000|2021-10-21 04:02:10|79.13|76.53|79.13|76.53|79.13|76.53|79.13|76.53|0
1634788940000|2021-10-21 04:02:20|79.09|76.49|79.13|76.53|79.13|76.53|79.09|76.49|0
1634788970000|2021-10-21 04:02:50|79.18|76.58|79.18|76.58|79.18|76.58|79.18|76.58|0
1634788990000|2021-10-21 04:03:10|79.13|76.53|79.13|76.53|79.13|76.53|79.13|76.53|0
1634789010000|2021-10-21 04:03:30|79.18|76.58|79.18|76.58|79.18|76.58|79.18|76.58|0
1634789020000|2021-10-21 04:03:40|79.23|76.63|79.23|76.63|79.23|76.63|79.23|76.63|0
1634789030000|2021-10-21 04:03:50|79.28|76.68|79.28|76.68|79.28|76.68|79.28|76.68|0
1634789040000|2021-10-21 04:04:00|79.23|76.63|79.23|76.63|79.28|76.68|79.23|76.63|0
1634789050000|2021-10-21 04:04:10|79.18|76.58|79.18|76.58|79.18|76.58|79.18|76.58|0
1634789070000|2021-10-21 04:04:30|79.23|76.63|79.21|76.61|79.23|76.63|79.21|76.61|0
1634789080000|2021-10-21 04:04:40|79.18|76.58|79.18|76.58|79.18|76.58|79.18|76.58|0
1634789090000|2021-10-21 04:04:50|79.23|76.63|79.18|76.58|79.23|76.63|79.18|76.58|0
1634789100000|2021-10-21 04:05:00|79.23|76.63|79.23|76.63|79.23|76.63|79.23|76.63|0
1634789120000|2021-10-21 04:05:20|79.28|76.68|79.28|76.68|79.28|76.68|79.28|76.68|0
1634789140000|2021-10-21 04:05:40|79.32|76.72|79.32|76.72|79.32|76.72|79.32|76.72|0
1634789150000|2021-10-21 04:05:50|79.28|76.68|79.32|76.72|79.32|76.72|79.28|76.68|0
1634789160000|2021-10-21 04:06:00|79.28|76.68|79.28|76.68|79.32|76.72|79.28|76.68|0
1634789180000|2021-10-21 04:06:20|79.25|76.65|79.25|76.65|79.25|76.65|79.25|76.65|0
1634789190000|2021-10-21 04:06:30|79.28|76.68|79.28|76.68|79.28|76.68|79.25|76.65|0
1634789200000|2021-10-21 04:06:40|79.32|76.72|79.32|76.72|79.32|76.72|79.32|76.72|0
1634789210000|2021-10-21 04:06:50|79.28|76.68|79.28|76.68|79.28|76.68|79.25|76.65|0
1634789230000|2021-10-21 04:07:10|79.25|76.65|79.25|76.65|79.25|76.65|79.25|76.65|0
1634789240000|2021-10-21 04:07:20|79.23|76.63|79.28|76.68|79.28|76.68|79.23|76.63|0
1634789260000|2021-10-21 04:07:40|79.23|76.63|79.23|76.63|79.23|76.63|79.23|76.63|0
1634789270000|2021-10-21 04:07:50|79.28|76.68|79.3|76.7|79.3|76.7|79.28|76.68|0
1634789280000|2021-10-21 04:08:00|79.32|76.72|79.28|76.68|79.32|76.72|79.28|76.68|0
1634789310000|2021-10-21 04:08:30|79.23|76.63|79.23|76.63|79.28|76.68|79.23|76.63|0
1634789320000|2021-10-21 04:08:40|79.25|76.65|79.28|76.68|79.28|76.68|79.25|76.65|0
1634789330000|2021-10-21 04:08:50|79.23|76.63|79.28|76.68|79.28|76.68|79.23|76.63|0
1634789340000|2021-10-21 04:09:00|79.23|76.63|79.28|76.68|79.28|76.68|79.23|76.63|0
1634789350000|2021-10-21 04:09:10|79.25|76.65|79.25|76.65|79.28|76.68|79.25|76.65|0
1634789360000|2021-10-21 04:09:20|79.28|76.68|79.28|76.68|79.28|76.68|79.28|76.68|0
1634789380000|2021-10-21 04:09:40|79.32|76.72|79.28|76.68|79.32|76.72|79.28|76.68|0
1634789420000|2021-10-21 04:10:20|79.27|76.67|79.3|76.7|79.3|76.7|79.27|76.67|0
1634789430000|2021-10-21 04:10:30|79.32|76.72|79.32|76.72|79.32|76.72|79.32|76.72|0
1634789440000|2021-10-21 04:10:40|79.37|76.77|79.32|76.72|79.37|76.77|79.32|76.72|0
1634789450000|2021-10-21 04:10:50|79.37|76.77|79.37|76.77|79.37|76.77|79.37|76.77|0
1634789470000|2021-10-21 04:11:10|79.42|76.82|79.4|76.8|79.42|76.82|79.4|76.8|0
1634789480000|2021-10-21 04:11:20|79.37|76.77|79.42|76.82|79.42|76.82|79.37|76.77|0
1634789490000|2021-10-21 04:11:30|79.47|76.87|79.47|76.87|79.47|76.87|79.47|76.87|0
1634789500000|2021-10-21 04:11:40|79.42|76.82|79.42|76.82|79.42|76.82|79.42|76.82|0
1634789520000|2021-10-21 04:12:00|79.37|76.77|79.4|76.8|79.4|76.8|79.37|76.77|0
1634789530000|2021-10-21 04:12:10|79.47|76.87|79.51|76.91|79.51|76.91|79.47|76.87|0
1634789540000|2021-10-21 04:12:20|79.47|76.87|79.51|76.91|79.51|76.91|79.47|76.87|0
1634789580000|2021-10-21 04:13:00|79.49|76.89|79.47|76.87|79.49|76.89|79.47|76.87|0
1634789590000|2021-10-21 04:13:10|79.51|76.91|79.56|76.96|79.56|76.96|79.51|76.91|0
1634789600000|2021-10-21 04:13:20|79.54|76.94|79.51|76.91|79.56|76.96|79.51|76.91|0
1634789610000|2021-10-21 04:13:30|79.47|76.87|79.47|76.87|79.47|76.87|79.47|76.87|0
1634789620000|2021-10-21 04:13:40|79.51|76.91|79.47|76.87|79.51|76.91|79.47|76.87|0
1634789630000|2021-10-21 04:13:50|79.51|76.91|79.47|76.87|79.51|76.91|79.47|76.87|0
1634789650000|2021-10-21 04:14:10|79.56|76.96|79.56|76.96|79.56|76.96|79.56|76.96|0
1634789660000|2021-10-21 04:14:20|79.61|77.01|79.56|76.96|79.61|77.01|79.56|76.96|0
1634789670000|2021-10-21 04:14:30|79.61|77.01|79.61|77.01|79.66|77.06|79.61|77.01|0
1634789700000|2021-10-21 04:15:00|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1634789710000|2021-10-21 04:15:10|79.7|77.1|79.7|77.1|79.7|77.1|79.7|77.1|0
1634789720000|2021-10-21 04:15:20|79.75|77.15|79.75|77.15|79.75|77.15|79.75|77.15|0
1634789730000|2021-10-21 04:15:30|79.8|77.2|79.75|77.15|79.8|77.2|79.75|77.15|0
1634789740000|2021-10-21 04:15:40|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1634789750000|2021-10-21 04:15:50|79.75|77.15|79.75|77.15|79.8|77.2|79.75|77.15|0
1634789760000|2021-10-21 04:16:00|79.7|77.1|79.7|77.1|79.75|77.15|79.7|77.1|0
1634789780000|2021-10-21 04:16:20|79.66|77.06|79.66|77.06|79.7|77.1|79.66|77.06|0
1634789790000|2021-10-21 04:16:30|79.7|77.1|79.7|77.1|79.7|77.1|79.7|77.1|0
1634789800000|2021-10-21 04:16:40|79.75|77.15|79.8|77.2|79.8|77.2|79.75|77.15|0
1634789810000|2021-10-21 04:16:50|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1634789820000|2021-10-21 04:17:00|79.95|77.35|79.9|77.3|79.95|77.35|79.9|77.3|0
1634789830000|2021-10-21 04:17:10|79.94|77.34|79.94|77.34|79.94|77.34|79.9|77.3|0
1634789840000|2021-10-21 04:17:20|79.9|77.3|79.9|77.3|79.9|77.3|79.9|77.3|0
1634789850000|2021-10-21 04:17:30|79.85|77.25|79.85|77.25|79.9|77.3|79.85|77.25|0
1634789870000|2021-10-21 04:17:50|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1634789880000|2021-10-21 04:18:00|79.83|77.23|79.8|77.2|79.85|77.25|79.8|77.2|0
1634789890000|2021-10-21 04:18:10|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1634789900000|2021-10-21 04:18:20|79.8|77.2|79.99|77.39|79.99|77.39|79.8|77.2|0
1634789910000|2021-10-21 04:18:30|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1634789920000|2021-10-21 04:18:40|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1634789930000|2021-10-21 04:18:50|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1634789940000|2021-10-21 04:19:00|80.14|77.54|80.04|77.44|80.14|77.54|80.04|77.44|0
1634789960000|2021-10-21 04:19:20|80.09|77.49|80.04|77.44|80.09|77.49|80.04|77.44|0
1634789970000|2021-10-21 04:19:30|80.02|77.42|79.99|77.39|80.02|77.42|79.99|77.39|0
1634789990000|2021-10-21 04:19:50|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1634790000000|2021-10-21 04:20:00|80.09|77.49|80.09|77.49|80.09|77.49|80.04|77.44|0
1634790010000|2021-10-21 04:20:10|80.04|77.44|79.99|77.39|80.04|77.44|79.99|77.39|0
1634790020000|2021-10-21 04:20:20|80.04|77.44|79.99|77.39|80.04|77.44|79.99|77.39|0
1634790030000|2021-10-21 04:20:30|80.02|77.42|79.94|77.34|80.02|77.42|79.94|77.34|0
1634790040000|2021-10-21 04:20:40|79.92|77.32|79.9|77.3|79.92|77.32|79.9|77.3|0
1634790050000|2021-10-21 04:20:50|79.94|77.34|79.9|77.3|79.94|77.34|79.9|77.3|0
1634790060000|2021-10-21 04:21:00|79.94|77.34|79.99|77.39|79.99|77.39|79.94|77.34|0
1634790070000|2021-10-21 04:21:10|79.94|77.34|79.94|77.34|79.94|77.34|79.89|77.29|0
1634790080000|2021-10-21 04:21:20|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1634790090000|2021-10-21 04:21:30|79.89|77.29|79.89|77.29|79.94|77.34|79.89|77.29|0
1634790110000|2021-10-21 04:21:50|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1634790120000|2021-10-21 04:22:00|79.8|77.2|79.8|77.2|79.85|77.25|79.8|77.2|0
1634790130000|2021-10-21 04:22:10|79.85|77.25|79.85|77.25|79.85|77.25|79.8|77.2|0
1634790140000|2021-10-21 04:22:20|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1634790150000|2021-10-21 04:22:30|79.85|77.25|79.8|77.2|79.85|77.25|79.8|77.2|0
1634790180000|2021-10-21 04:23:00|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1634790190000|2021-10-21 04:23:10|79.89|77.29|79.85|77.25|79.89|77.29|79.85|77.25|0
1634790200000|2021-10-21 04:23:20|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1634790210000|2021-10-21 04:23:30|79.77|77.17|79.8|77.2|79.8|77.2|79.77|77.17|0
1634790230000|2021-10-21 04:23:50|79.77|77.17|79.85|77.25|79.85|77.25|79.77|77.17|0
1634790240000|2021-10-21 04:24:00|79.8|77.2|79.8|77.2|79.82|77.22|79.8|77.2|0
1634790250000|2021-10-21 04:24:10|79.85|77.25|79.89|77.29|79.89|77.29|79.85|77.25|0
1634790270000|2021-10-21 04:24:30|79.85|77.25|79.89|77.29|79.89|77.29|79.85|77.25|0
1634790280000|2021-10-21 04:24:40|79.87|77.27|79.89|77.29|79.89|77.29|79.85|77.25|0
1634790290000|2021-10-21 04:24:50|79.85|77.25|79.85|77.25|79.87|77.27|79.85|77.25|0
1634790300000|2021-10-21 04:25:00|79.87|77.27|79.89|77.29|79.94|77.34|79.87|77.27|0
1634790310000|2021-10-21 04:25:10|79.85|77.25|79.84|77.24|79.85|77.25|79.84|77.24|0
1634790320000|2021-10-21 04:25:20|79.87|77.27|79.89|77.29|79.94|77.34|79.87|77.27|0
1634790330000|2021-10-21 04:25:30|79.87|77.27|79.87|77.27|79.87|77.27|79.87|77.27|0
1634790340000|2021-10-21 04:25:40|79.89|77.29|79.89|77.29|79.89|77.29|79.89|77.29|0
1634790350000|2021-10-21 04:25:50|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1634790360000|2021-10-21 04:26:00|79.89|77.29|79.89|77.29|79.92|77.32|79.89|77.29|0
1634790380000|2021-10-21 04:26:20|79.87|77.27|79.89|77.29|79.89|77.29|79.87|77.27|0
1634790390000|2021-10-21 04:26:30|79.94|77.34|79.94|77.34|79.94|77.34|79.94|77.34|0
1634790420000|2021-10-21 04:27:00|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1634790430000|2021-10-21 04:27:10|79.99|77.39|79.99|77.39|79.99|77.39|79.99|77.39|0
1634790440000|2021-10-21 04:27:20|79.94|77.34|79.99|77.39|79.99|77.39|79.94|77.34|0
1634790450000|2021-10-21 04:27:30|79.97|77.37|79.99|77.39|79.99|77.39|79.97|77.37|0
1634790460000|2021-10-21 04:27:40|80.01|77.41|79.99|77.39|80.01|77.41|79.99|77.39|0
1634790470000|2021-10-21 04:27:50|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1634790480000|2021-10-21 04:28:00|79.99|77.39|80.04|77.44|80.04|77.44|79.99|77.39|0
1634790500000|2021-10-21 04:28:20|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634790510000|2021-10-21 04:28:30|80.13|77.53|80.18|77.58|80.18|77.58|80.13|77.53|0
1634790530000|2021-10-21 04:28:50|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634790540000|2021-10-21 04:29:00|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634790550000|2021-10-21 04:29:10|80.04|77.44|80.08|77.48|80.08|77.48|80.04|77.44|0
1634790560000|2021-10-21 04:29:20|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1634790570000|2021-10-21 04:29:30|79.99|77.39|80.04|77.44|80.04|77.44|79.99|77.39|0
1634790580000|2021-10-21 04:29:40|79.99|77.39|79.99|77.39|80.04|77.44|79.99|77.39|0
1634790590000|2021-10-21 04:29:50|80.04|77.44|80.08|77.48|80.08|77.48|80.01|77.41|0
1634790610000|2021-10-21 04:30:10|80.13|77.53|80.13|77.53|80.13|77.53|80.08|77.48|0
1634790620000|2021-10-21 04:30:20|80.08|77.48|80.13|77.53|80.13|77.53|80.08|77.48|0
1634790630000|2021-10-21 04:30:30|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634790650000|2021-10-21 04:30:50|80.11|77.51|80.13|77.53|80.13|77.53|80.11|77.51|0
1634790670000|2021-10-21 04:31:10|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1634790680000|2021-10-21 04:31:20|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634790690000|2021-10-21 04:31:30|80.18|77.58|80.13|77.53|80.18|77.58|80.13|77.53|0
1634790700000|2021-10-21 04:31:40|80.11|77.51|80.08|77.48|80.11|77.51|80.08|77.48|0
1634790710000|2021-10-21 04:31:50|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1634790720000|2021-10-21 04:32:00|80.18|77.58|80.23|77.63|80.23|77.63|80.18|77.58|0
1634790730000|2021-10-21 04:32:10|80.28|77.68|80.23|77.63|80.28|77.68|80.23|77.63|0
1634790750000|2021-10-21 04:32:30|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634790760000|2021-10-21 04:32:40|80.23|77.63|80.28|77.68|80.28|77.68|80.23|77.63|0
1634790770000|2021-10-21 04:32:50|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634790790000|2021-10-21 04:33:10|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634790810000|2021-10-21 04:33:30|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634790820000|2021-10-21 04:33:40|80.28|77.68|80.23|77.63|80.28|77.68|80.23|77.63|0
1634790830000|2021-10-21 04:33:50|80.28|77.68|80.23|77.63|80.28|77.68|80.23|77.63|0
1634790850000|2021-10-21 04:34:10|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1634790860000|2021-10-21 04:34:20|80.23|77.63|80.23|77.63|80.25|77.65|80.23|77.63|0
1634790870000|2021-10-21 04:34:30|80.18|77.58|80.2|77.6|80.2|77.6|80.18|77.58|0
1634790880000|2021-10-21 04:34:40|80.23|77.63|80.18|77.58|80.23|77.63|80.18|77.58|0
1634790900000|2021-10-21 04:35:00|80.23|77.63|80.28|77.68|80.28|77.68|80.23|77.63|0
1634790920000|2021-10-21 04:35:20|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1634790930000|2021-10-21 04:35:30|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1634790940000|2021-10-21 04:35:40|80.13|77.53|80.87|78.27|80.92|78.32|80.13|77.53|0
1634790950000|2021-10-21 04:35:50|80.92|78.32|80.92|78.32|80.92|78.32|80.92|78.32|0
1634790960000|2021-10-21 04:36:00|80.97|78.37|80.97|78.37|80.97|78.37|80.97|78.37|0
1634790970000|2021-10-21 04:36:10|81.02|78.42|80.99|78.39|81.02|78.42|80.99|78.39|0
1634790980000|2021-10-21 04:36:20|80.97|78.37|80.92|78.32|80.97|78.37|80.92|78.32|0
1634790990000|2021-10-21 04:36:30|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634791000000|2021-10-21 04:36:40|80.9|78.3|80.87|78.27|80.9|78.3|80.87|78.27|0
1634791010000|2021-10-21 04:36:50|80.92|78.32|80.87|78.27|80.92|78.32|80.87|78.27|0
1634791020000|2021-10-21 04:37:00|80.85|78.25|80.82|78.22|80.85|78.25|80.82|78.22|0
1634791030000|2021-10-21 04:37:10|80.87|78.27|80.82|78.22|80.87|78.27|80.82|78.22|0
1634791040000|2021-10-21 04:37:20|80.77|78.17|80.82|78.22|80.82|78.22|80.77|78.17|0
1634791050000|2021-10-21 04:37:30|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634791060000|2021-10-21 04:37:40|80.87|78.27|80.82|78.22|80.87|78.27|80.82|78.22|0
1634791080000|2021-10-21 04:38:00|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634791090000|2021-10-21 04:38:10|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634791100000|2021-10-21 04:38:20|80.87|78.27|80.87|78.27|80.92|78.32|80.87|78.27|0
1634791110000|2021-10-21 04:38:30|80.9|78.3|80.87|78.27|80.9|78.3|80.87|78.27|0
1634791120000|2021-10-21 04:38:40|80.97|78.37|80.92|78.32|80.97|78.37|80.92|78.32|0
1634791140000|2021-10-21 04:39:00|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634791160000|2021-10-21 04:39:20|80.82|78.22|80.85|78.25|80.85|78.25|80.82|78.22|0
1634791170000|2021-10-21 04:39:30|80.87|78.27|80.87|78.27|80.87|78.27|80.82|78.22|0
1634791180000|2021-10-21 04:39:40|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634791190000|2021-10-21 04:39:50|80.85|78.25|80.82|78.22|80.85|78.25|80.82|78.22|0
1634791200000|2021-10-21 04:40:00|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634791210000|2021-10-21 04:40:10|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634791250000|2021-10-21 04:40:50|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634791330000|2021-10-21 04:42:10|80.82|78.22|80.77|78.17|80.82|78.22|80.77|78.17|0
1634791340000|2021-10-21 04:42:20|80.8|78.2|80.77|78.17|80.82|78.22|80.77|78.17|0
1634791350000|2021-10-21 04:42:30|80.82|78.22|80.77|78.17|80.82|78.22|80.77|78.17|0
1634791370000|2021-10-21 04:42:50|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634791380000|2021-10-21 04:43:00|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634791390000|2021-10-21 04:43:10|80.77|78.17|80.75|78.15|80.77|78.17|80.75|78.15|0
1634791400000|2021-10-21 04:43:20|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634791410000|2021-10-21 04:43:30|80.72|78.12|80.67|78.07|80.72|78.12|80.67|78.07|0
1634791420000|2021-10-21 04:43:40|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634791430000|2021-10-21 04:43:50|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1634791450000|2021-10-21 04:44:10|80.63|78.03|80.67|78.07|80.67|78.07|80.63|78.03|0
1634791480000|2021-10-21 04:44:40|80.72|78.12|80.67|78.07|80.72|78.12|80.67|78.07|0
1634791490000|2021-10-21 04:44:50|80.62|78.02|80.67|78.07|80.67|78.07|80.62|78.02|0
1634791500000|2021-10-21 04:45:00|80.7|78.1|80.67|78.07|80.7|78.1|80.67|78.07|0
1634791510000|2021-10-21 04:45:10|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634791520000|2021-10-21 04:45:20|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634791530000|2021-10-21 04:45:30|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634791540000|2021-10-21 04:45:40|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634791550000|2021-10-21 04:45:50|80.72|78.12|80.72|78.12|80.72|78.12|80.67|78.07|0
1634791560000|2021-10-21 04:46:00|80.7|78.1|80.67|78.07|80.7|78.1|80.67|78.07|0
1634791570000|2021-10-21 04:46:10|80.72|78.12|80.72|78.12|80.72|78.12|80.7|78.1|0
1634791580000|2021-10-21 04:46:20|80.7|78.1|80.72|78.12|80.72|78.12|80.67|78.07|0
1634791590000|2021-10-21 04:46:30|80.7|78.1|80.67|78.07|80.7|78.1|80.67|78.07|0
1634791610000|2021-10-21 04:46:50|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634791620000|2021-10-21 04:47:00|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1634791640000|2021-10-21 04:47:20|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634791670000|2021-10-21 04:47:50|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634791680000|2021-10-21 04:48:00|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634791690000|2021-10-21 04:48:10|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634791700000|2021-10-21 04:48:20|80.77|78.17|80.75|78.15|80.77|78.17|80.75|78.15|0
1634791710000|2021-10-21 04:48:30|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634791740000|2021-10-21 04:49:00|80.79|78.19|80.79|78.19|80.79|78.19|80.77|78.17|0
1634791750000|2021-10-21 04:49:10|80.82|78.22|80.77|78.17|80.82|78.22|80.77|78.17|0
1634791760000|2021-10-21 04:49:20|80.82|78.22|80.79|78.19|80.82|78.22|80.77|78.17|0
1634791770000|2021-10-21 04:49:30|80.82|78.22|80.79|78.19|80.82|78.22|80.79|78.19|0
1634791780000|2021-10-21 04:49:40|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634791790000|2021-10-21 04:49:50|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1634791800000|2021-10-21 04:50:00|80.72|78.12|80.77|78.17|80.77|78.17|80.72|78.12|0
1634791830000|2021-10-21 04:50:30|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634791840000|2021-10-21 04:50:40|80.7|78.1|80.67|78.07|80.7|78.1|80.67|78.07|0
1634791850000|2021-10-21 04:50:50|80.62|78.02|80.67|78.07|80.67|78.07|80.62|78.02|0
1634791870000|2021-10-21 04:51:10|80.65|78.05|80.62|78.02|80.65|78.05|80.62|78.02|0
1634791880000|2021-10-21 04:51:20|80.67|78.07|80.62|78.02|80.67|78.07|80.62|78.02|0
1634791890000|2021-10-21 04:51:30|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1634791920000|2021-10-21 04:52:00|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1634791930000|2021-10-21 04:52:10|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1634791940000|2021-10-21 04:52:20|80.62|78.02|80.67|78.07|80.67|78.07|80.62|78.02|0
1634791950000|2021-10-21 04:52:30|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1634791990000|2021-10-21 04:53:10|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1634792030000|2021-10-21 04:53:50|80.62|78.02|80.67|78.07|80.67|78.07|80.62|78.02|0
1634792080000|2021-10-21 04:54:40|80.69|78.09|80.72|78.12|80.72|78.12|80.69|78.09|0
1634792090000|2021-10-21 04:54:50|80.67|78.07|80.72|78.12|80.72|78.12|80.67|78.07|0
1634792100000|2021-10-21 04:55:00|80.69|78.09|80.67|78.07|80.69|78.09|80.67|78.07|0
1634792110000|2021-10-21 04:55:10|80.69|78.09|80.69|78.09|80.69|78.09|80.67|78.07|0
1634792120000|2021-10-21 04:55:20|80.67|78.07|80.69|78.09|80.69|78.09|80.67|78.07|0
1634792130000|2021-10-21 04:55:30|80.72|78.12|80.77|78.17|80.77|78.17|80.72|78.12|0
1634792140000|2021-10-21 04:55:40|80.74|78.14|80.74|78.14|80.77|78.17|80.74|78.14|0
1634792150000|2021-10-21 04:55:50|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634792160000|2021-10-21 04:56:00|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634792190000|2021-10-21 04:56:30|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634792200000|2021-10-21 04:56:40|80.81|78.21|80.79|78.19|80.81|78.21|80.79|78.19|0
1634792210000|2021-10-21 04:56:50|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634792220000|2021-10-21 04:57:00|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1634792230000|2021-10-21 04:57:10|80.76|78.16|80.79|78.19|80.79|78.19|80.76|78.16|0
1634792240000|2021-10-21 04:57:20|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634792260000|2021-10-21 04:57:40|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634792280000|2021-10-21 04:58:00|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1634792290000|2021-10-21 04:58:10|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1634792300000|2021-10-21 04:58:20|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1634792310000|2021-10-21 04:58:30|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1634792320000|2021-10-21 04:58:40|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1634792360000|2021-10-21 04:59:20|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1634792380000|2021-10-21 04:59:40|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1634792390000|2021-10-21 04:59:50|80.6|78|80.6|78|80.62|78.02|80.6|78|0
1634792400000|2021-10-21 05:00:00|80.57|77.97|80.62|78.02|80.67|78.07|80.57|77.97|0
1634792410000|2021-10-21 05:00:10|80.59|77.99|80.62|78.02|80.62|78.02|80.59|77.99|0
1634792420000|2021-10-21 05:00:20|80.64|78.04|80.67|78.07|80.67|78.07|80.64|78.04|0
1634792430000|2021-10-21 05:00:30|80.64|78.04|80.67|78.07|80.67|78.07|80.64|78.04|0
1634792460000|2021-10-21 05:01:00|80.69|78.09|80.67|78.07|80.71|78.11|80.67|78.07|0
1634792470000|2021-10-21 05:01:10|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1634792480000|2021-10-21 05:01:20|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634792500000|2021-10-21 05:01:40|80.74|78.14|80.71|78.11|80.74|78.14|80.71|78.11|0
1634792510000|2021-10-21 05:01:50|80.74|78.14|80.81|78.21|80.81|78.21|80.74|78.14|0
1634792520000|2021-10-21 05:02:00|80.76|78.16|80.81|78.21|80.81|78.21|80.76|78.16|0
1634792550000|2021-10-21 05:02:30|80.76|78.16|80.81|78.21|80.81|78.21|80.76|78.16|0
1634792560000|2021-10-21 05:02:40|80.86|78.26|80.86|78.26|80.86|78.26|80.81|78.21|0
1634792570000|2021-10-21 05:02:50|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1634792580000|2021-10-21 05:03:00|80.96|78.36|80.91|78.31|80.96|78.36|80.91|78.31|0
1634792590000|2021-10-21 05:03:10|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634792600000|2021-10-21 05:03:20|80.91|78.31|80.86|78.26|80.91|78.31|80.86|78.26|0
1634792610000|2021-10-21 05:03:30|80.88|78.28|80.88|78.28|80.88|78.28|80.86|78.26|0
1634792620000|2021-10-21 05:03:40|80.86|78.26|80.86|78.26|80.91|78.31|80.86|78.26|0
1634792630000|2021-10-21 05:03:50|80.91|78.31|80.86|78.26|80.91|78.31|80.86|78.26|0
1634792640000|2021-10-21 05:04:00|80.81|78.21|80.79|78.19|80.81|78.21|80.79|78.19|0
1634792650000|2021-10-21 05:04:10|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1634792660000|2021-10-21 05:04:20|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634792670000|2021-10-21 05:04:30|80.88|78.28|80.86|78.26|80.91|78.31|80.86|78.26|0
1634792680000|2021-10-21 05:04:40|80.91|78.31|80.86|78.26|80.91|78.31|80.86|78.26|0
1634792700000|2021-10-21 05:05:00|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1634792720000|2021-10-21 05:05:20|80.83|78.23|80.86|78.26|80.86|78.26|80.83|78.23|0
1634792740000|2021-10-21 05:05:40|80.81|78.21|80.81|78.21|80.86|78.26|80.81|78.21|0
1634792750000|2021-10-21 05:05:50|80.86|78.26|80.91|78.31|80.91|78.31|80.86|78.26|0
1634792770000|2021-10-21 05:06:10|80.88|78.28|80.83|78.23|80.88|78.28|80.83|78.23|0
1634792780000|2021-10-21 05:06:20|80.86|78.26|80.81|78.21|80.86|78.26|80.81|78.21|0
1634792810000|2021-10-21 05:06:50|80.83|78.23|80.83|78.23|80.83|78.23|80.83|78.23|0
1634792820000|2021-10-21 05:07:00|80.86|78.26|80.86|78.26|80.91|78.31|80.86|78.26|0
1634792830000|2021-10-21 05:07:10|80.83|78.23|80.83|78.23|80.83|78.23|80.83|78.23|0
1634792840000|2021-10-21 05:07:20|80.81|78.21|80.76|78.16|80.81|78.21|80.76|78.16|0
1634792860000|2021-10-21 05:07:40|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1634792890000|2021-10-21 05:08:10|80.74|78.14|80.71|78.11|80.76|78.16|80.71|78.11|0
1634792920000|2021-10-21 05:08:40|80.76|78.16|80.76|78.16|80.76|78.16|80.76|78.16|0
1634792930000|2021-10-21 05:08:50|80.81|78.21|80.81|78.21|80.81|78.21|80.78|78.18|0
1634792950000|2021-10-21 05:09:10|80.78|78.18|80.81|78.21|80.81|78.21|80.78|78.18|0
1634792970000|2021-10-21 05:09:30|80.86|78.26|80.9|78.3|80.9|78.3|80.86|78.26|0
1634792980000|2021-10-21 05:09:40|80.93|78.33|80.9|78.3|80.93|78.33|80.9|78.3|0
1634793000000|2021-10-21 05:10:00|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634793010000|2021-10-21 05:10:10|80.81|78.21|80.81|78.21|80.81|78.21|80.81|78.21|0
1634793020000|2021-10-21 05:10:20|80.83|78.23|80.81|78.21|80.86|78.26|80.81|78.21|0
1634793040000|2021-10-21 05:10:40|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634793050000|2021-10-21 05:10:50|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1634793060000|2021-10-21 05:11:00|80.95|78.35|80.9|78.3|80.95|78.35|80.9|78.3|0
1634793070000|2021-10-21 05:11:10|80.93|78.33|80.9|78.3|80.93|78.33|80.9|78.3|0
1634793090000|2021-10-21 05:11:30|80.86|78.26|80.9|78.3|80.9|78.3|80.86|78.26|0
1634793100000|2021-10-21 05:11:40|80.95|78.35|80.95|78.35|80.95|78.35|80.95|78.35|0
1634793110000|2021-10-21 05:11:50|80.9|78.3|80.9|78.3|80.95|78.35|80.9|78.3|0
1634793120000|2021-10-21 05:12:00|80.93|78.33|80.95|78.35|80.95|78.35|80.9|78.3|0
1634793130000|2021-10-21 05:12:10|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1634793140000|2021-10-21 05:12:20|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1634793150000|2021-10-21 05:12:30|80.88|78.28|80.9|78.3|80.9|78.3|80.85|78.25|0
1634793160000|2021-10-21 05:12:40|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634793180000|2021-10-21 05:13:00|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1634793190000|2021-10-21 05:13:10|80.88|78.28|80.88|78.28|80.88|78.28|80.88|78.28|0
1634793200000|2021-10-21 05:13:20|80.9|78.3|80.88|78.28|80.9|78.3|80.88|78.28|0
1634793210000|2021-10-21 05:13:30|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1634793240000|2021-10-21 05:14:00|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1634793250000|2021-10-21 05:14:10|80.95|78.35|80.95|78.35|80.95|78.35|80.95|78.35|0
1634793260000|2021-10-21 05:14:20|81|78.4|81|78.4|81|78.4|81|78.4|0
1634793270000|2021-10-21 05:14:30|80.95|78.35|81|78.4|81|78.4|80.95|78.35|0
1634793280000|2021-10-21 05:14:40|80.98|78.38|81|78.4|81|78.4|80.98|78.38|0
1634793290000|2021-10-21 05:14:50|80.95|78.35|81|78.4|81|78.4|80.95|78.35|0
1634793300000|2021-10-21 05:15:00|81.05|78.45|81.05|78.45|81.05|78.45|81.05|78.45|0
1634793310000|2021-10-21 05:15:10|81.15|78.55|81.15|78.55|81.19|78.59|81.15|78.55|0
1634793320000|2021-10-21 05:15:20|81.19|78.59|81.34|78.74|81.34|78.74|81.19|78.59|0
1634793330000|2021-10-21 05:15:30|81.49|78.89|81.54|78.94|81.54|78.94|81.49|78.89|0
1634793340000|2021-10-21 05:15:40|81.49|78.89|81.39|78.79|81.49|78.89|81.39|78.79|0
1634793350000|2021-10-21 05:15:50|81.44|78.84|81.44|78.84|81.44|78.84|81.44|78.84|0
1634793360000|2021-10-21 05:16:00|81.39|78.79|81.37|78.77|81.39|78.79|81.37|78.77|0
1634793370000|2021-10-21 05:16:10|81.39|78.79|81.32|78.72|81.39|78.79|81.32|78.72|0
1634793380000|2021-10-21 05:16:20|81.34|78.74|81.29|78.69|81.34|78.74|81.29|78.69|0
1634793390000|2021-10-21 05:16:30|81.24|78.64|81.19|78.59|81.24|78.64|81.19|78.59|0
1634793410000|2021-10-21 05:16:50|81.24|78.64|81.24|78.64|81.24|78.64|81.24|78.64|0
1634793420000|2021-10-21 05:17:00|81.22|78.62|81.19|78.59|81.24|78.64|81.19|78.59|0
1634793430000|2021-10-21 05:17:10|81.14|78.54|81.14|78.54|81.14|78.54|81.14|78.54|0
1634793440000|2021-10-21 05:17:20|81.1|78.5|81.1|78.5|81.14|78.54|81.1|78.5|0
1634793450000|2021-10-21 05:17:30|81.12|78.52|81.1|78.5|81.12|78.52|81.1|78.5|0
1634793460000|2021-10-21 05:17:40|81.12|78.52|81.1|78.5|81.14|78.54|81.1|78.5|0
1634793470000|2021-10-21 05:17:50|81.12|78.52|81.12|78.52|81.12|78.52|81.1|78.5|0
1634793480000|2021-10-21 05:18:00|81.14|78.54|81.1|78.5|81.14|78.54|81.1|78.5|0
1634793490000|2021-10-21 05:18:10|81.05|78.45|81.05|78.45|81.05|78.45|81.05|78.45|0
1634793500000|2021-10-21 05:18:20|81.1|78.5|81.14|78.54|81.14|78.54|81.1|78.5|0
1634793510000|2021-10-21 05:18:30|81.12|78.52|81.12|78.52|81.14|78.54|81.12|78.52|0
1634793520000|2021-10-21 05:18:40|81.14|78.54|81.1|78.5|81.14|78.54|81.1|78.5|0
1634793540000|2021-10-21 05:19:00|81.14|78.54|81.17|78.57|81.17|78.57|81.14|78.54|0
1634793550000|2021-10-21 05:19:10|81.14|78.54|81.12|78.52|81.14|78.54|81.12|78.52|0
1634793560000|2021-10-21 05:19:20|81.09|78.49|81.09|78.49|81.14|78.54|81.09|78.49|0
1634793570000|2021-10-21 05:19:30|81.14|78.54|81.09|78.49|81.14|78.54|81.09|78.49|0
1634793590000|2021-10-21 05:19:50|81.14|78.54|81.12|78.52|81.14|78.54|81.12|78.52|0
1634793600000|2021-10-21 05:20:00|81.14|78.54|81.14|78.54|81.14|78.54|81.14|78.54|0
1634793610000|2021-10-21 05:20:10|81.17|78.57|81.14|78.54|81.17|78.57|81.12|78.52|0
1634793640000|2021-10-21 05:20:40|81.19|78.59|81.24|78.64|81.24|78.64|81.19|78.59|0
1634793650000|2021-10-21 05:20:50|81.29|78.69|81.29|78.69|81.29|78.69|81.29|78.69|0
1634793660000|2021-10-21 05:21:00|81.31|78.71|81.29|78.69|81.34|78.74|81.29|78.69|0
1634793670000|2021-10-21 05:21:10|81.31|78.71|81.19|78.59|81.31|78.71|81.19|78.59|0
1634793680000|2021-10-21 05:21:20|81.24|78.64|81.24|78.64|81.24|78.64|81.24|78.64|0
1634793700000|2021-10-21 05:21:40|81.22|78.62|81.24|78.64|81.24|78.64|81.22|78.62|0
1634793730000|2021-10-21 05:22:10|81.26|78.66|81.26|78.66|81.26|78.66|81.26|78.66|0
1634793740000|2021-10-21 05:22:20|81.29|78.69|81.24|78.64|81.29|78.69|81.24|78.64|0
1634793760000|2021-10-21 05:22:40|81.22|78.62|81.24|78.64|81.24|78.64|81.22|78.62|0
1634793770000|2021-10-21 05:22:50|81.22|78.62|81.19|78.59|81.22|78.62|81.19|78.59|0
1634793780000|2021-10-21 05:23:00|81.24|78.64|81.24|78.64|81.24|78.64|81.24|78.64|0
1634793790000|2021-10-21 05:23:10|81.19|78.59|81.24|78.64|81.24|78.64|81.19|78.59|0
1634793800000|2021-10-21 05:23:20|81.19|78.59|81.19|78.59|81.19|78.59|81.19|78.59|0
1634793810000|2021-10-21 05:23:30|81.24|78.64|81.19|78.59|81.24|78.64|81.19|78.59|0
1634793820000|2021-10-21 05:23:40|81.24|78.64|81.22|78.62|81.24|78.64|81.19|78.59|0
1634793830000|2021-10-21 05:23:50|81.19|78.59|81.19|78.59|81.19|78.59|81.19|78.59|0
1634793840000|2021-10-21 05:24:00|81.24|78.64|81.24|78.64|81.24|78.64|81.24|78.64|0
1634793850000|2021-10-21 05:24:10|81.26|78.66|81.24|78.64|81.29|78.69|81.24|78.64|0
1634793860000|2021-10-21 05:24:20|81.26|78.66|81.29|78.69|81.29|78.69|81.26|78.66|0
1634793880000|2021-10-21 05:24:40|81.31|78.71|81.29|78.69|81.31|78.71|81.29|78.69|0
1634793900000|2021-10-21 05:25:00|81.24|78.64|81.24|78.64|81.24|78.64|81.24|78.64|0
1634793920000|2021-10-21 05:25:20|81.29|78.69|81.24|78.64|81.29|78.69|81.24|78.64|0
1634793950000|2021-10-21 05:25:50|81.21|78.61|81.24|78.64|81.24|78.64|81.21|78.61|0
1634793970000|2021-10-21 05:26:10|81.29|78.69|81.29|78.69|81.29|78.69|81.29|78.69|0
1634793990000|2021-10-21 05:26:30|81.31|78.71|81.29|78.69|81.31|78.71|81.29|78.69|0
1634794000000|2021-10-21 05:26:40|81.31|78.71|81.34|78.74|81.34|78.74|81.29|78.69|0
1634794020000|2021-10-21 05:27:00|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1634794030000|2021-10-21 05:27:10|81.38|78.78|81.38|78.78|81.38|78.78|81.38|78.78|0
1634794040000|2021-10-21 05:27:20|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1634794060000|2021-10-21 05:27:40|81.29|78.69|81.29|78.69|81.29|78.69|81.29|78.69|0
1634794070000|2021-10-21 05:27:50|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1634794080000|2021-10-21 05:28:00|81.31|78.71|81.24|78.64|81.31|78.71|81.24|78.64|0
1634794090000|2021-10-21 05:28:10|81.29|78.69|81.24|78.64|81.29|78.69|81.24|78.64|0
1634794100000|2021-10-21 05:28:20|81.19|78.59|81.19|78.59|81.19|78.59|81.19|78.59|0
1634794110000|2021-10-21 05:28:30|81.14|78.54|81.19|78.59|81.19|78.59|81.14|78.54|0
1634794120000|2021-10-21 05:28:40|81.14|78.54|81.14|78.54|81.14|78.54|81.14|78.54|0
1634794130000|2021-10-21 05:28:50|81.19|78.59|81.19|78.59|81.19|78.59|81.19|78.59|0
1634794150000|2021-10-21 05:29:10|81.24|78.64|81.29|78.69|81.29|78.69|81.24|78.64|0
1634794160000|2021-10-21 05:29:20|81.24|78.64|81.29|78.69|81.29|78.69|81.24|78.64|0
1634794170000|2021-10-21 05:29:30|81.26|78.66|81.19|78.59|81.26|78.66|81.19|78.59|0
1634794180000|2021-10-21 05:29:40|81.16|78.56|81.14|78.54|81.19|78.59|81.14|78.54|0
1634794190000|2021-10-21 05:29:50|81.09|78.49|81.09|78.49|81.09|78.49|81.09|78.49|0
1634794200000|2021-10-21 05:30:00|81.14|78.54|81.21|78.61|81.24|78.64|81.14|78.54|0
1634794210000|2021-10-21 05:30:10|81.19|78.59|81.19|78.59|81.19|78.59|81.19|78.59|0
1634794220000|2021-10-21 05:30:20|81.16|78.56|81.19|78.59|81.19|78.59|81.14|78.54|0
1634794230000|2021-10-21 05:30:30|81.14|78.54|81.14|78.54|81.14|78.54|81.14|78.54|0
1634794250000|2021-10-21 05:30:50|81.19|78.59|81.14|78.54|81.19|78.59|81.14|78.54|0
1634794270000|2021-10-21 05:31:10|81.09|78.49|81.04|78.44|81.09|78.49|81.04|78.44|0
1634794300000|2021-10-21 05:31:40|81.02|78.42|81.04|78.44|81.04|78.44|81.02|78.42|0
1634794310000|2021-10-21 05:31:50|81.09|78.49|81.09|78.49|81.09|78.49|81.09|78.49|0
1634794320000|2021-10-21 05:32:00|81.14|78.54|81.09|78.49|81.14|78.54|81.09|78.49|0
1634794340000|2021-10-21 05:32:20|81.14|78.54|81.09|78.49|81.14|78.54|81.09|78.49|0
1634794350000|2021-10-21 05:32:30|81.14|78.54|81.09|78.49|81.14|78.54|81.09|78.49|0
1634794360000|2021-10-21 05:32:40|81.11|78.51|81.09|78.49|81.11|78.51|81.09|78.49|0
1634794370000|2021-10-21 05:32:50|81.11|78.51|81.11|78.51|81.14|78.54|81.09|78.49|0
1634794380000|2021-10-21 05:33:00|81.09|78.49|81.09|78.49|81.09|78.49|81.09|78.49|0
1634794400000|2021-10-21 05:33:20|81.04|78.44|81.04|78.44|81.09|78.49|81.04|78.44|0
1634794420000|2021-10-21 05:33:40|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1634794430000|2021-10-21 05:33:50|81.04|78.44|80.99|78.39|81.04|78.44|80.99|78.39|0
1634794440000|2021-10-21 05:34:00|81.04|78.44|81.02|78.42|81.04|78.44|80.99|78.39|0
1634794450000|2021-10-21 05:34:10|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1634794460000|2021-10-21 05:34:20|81.09|78.49|81.04|78.44|81.09|78.49|81.04|78.44|0
1634794470000|2021-10-21 05:34:30|81.09|78.49|81.09|78.49|81.09|78.49|81.09|78.49|0
1634794490000|2021-10-21 05:34:50|81.06|78.46|81.06|78.46|81.06|78.46|81.04|78.44|0
1634794500000|2021-10-21 05:35:00|81.09|78.49|81.09|78.49|81.09|78.49|81.09|78.49|0
1634794530000|2021-10-21 05:35:30|81.14|78.54|81.09|78.49|81.14|78.54|81.09|78.49|0
1634794540000|2021-10-21 05:35:40|81.06|78.46|81.04|78.44|81.06|78.46|81.04|78.44|0
1634794550000|2021-10-21 05:35:50|80.99|78.39|81.04|78.44|81.04|78.44|80.99|78.39|0
1634794560000|2021-10-21 05:36:00|81.06|78.46|81.09|78.49|81.09|78.49|81.06|78.46|0
1634794590000|2021-10-21 05:36:30|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1634794600000|2021-10-21 05:36:40|81.09|78.49|81.04|78.44|81.09|78.49|81.04|78.44|0
1634794610000|2021-10-21 05:36:50|81.09|78.49|81.09|78.49|81.09|78.49|81.09|78.49|0
1634794620000|2021-10-21 05:37:00|81.14|78.54|81.09|78.49|81.14|78.54|81.09|78.49|0
1634794650000|2021-10-21 05:37:30|81.14|78.54|81.09|78.49|81.14|78.54|81.09|78.49|0
1634794660000|2021-10-21 05:37:40|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1634794670000|2021-10-21 05:37:50|81.09|78.49|81.04|78.44|81.09|78.49|81.04|78.44|0
1634794680000|2021-10-21 05:38:00|81.09|78.49|81.09|78.49|81.09|78.49|81.09|78.49|0
1634794700000|2021-10-21 05:38:20|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1634794710000|2021-10-21 05:38:30|81.09|78.49|81.09|78.49|81.09|78.49|81.04|78.44|0
1634794720000|2021-10-21 05:38:40|81.04|78.44|81.18|78.58|81.18|78.58|81.04|78.44|0
1634794730000|2021-10-21 05:38:50|81.13|78.53|81.13|78.53|81.18|78.58|81.13|78.53|0
1634794750000|2021-10-21 05:39:10|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1634794760000|2021-10-21 05:39:20|81.16|78.56|81.13|78.53|81.16|78.56|81.13|78.53|0
1634794770000|2021-10-21 05:39:30|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1634794780000|2021-10-21 05:39:40|81.13|78.53|81.18|78.58|81.18|78.58|81.13|78.53|0
1634794800000|2021-10-21 05:40:00|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1634794810000|2021-10-21 05:40:10|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1634794830000|2021-10-21 05:40:30|81.16|78.56|81.13|78.53|81.18|78.58|81.13|78.53|0
1634794840000|2021-10-21 05:40:40|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1634794850000|2021-10-21 05:40:50|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1634794860000|2021-10-21 05:41:00|81.16|78.56|81.18|78.58|81.18|78.58|81.16|78.56|0
1634794870000|2021-10-21 05:41:10|81.21|78.61|81.21|78.61|81.21|78.61|81.21|78.61|0
1634794880000|2021-10-21 05:41:20|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1634794900000|2021-10-21 05:41:40|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1634794950000|2021-10-21 05:42:30|81.18|78.58|81.23|78.63|81.23|78.63|81.18|78.58|0
1634794970000|2021-10-21 05:42:50|81.28|78.68|81.3|78.7|81.33|78.73|81.28|78.68|0
1634794980000|2021-10-21 05:43:00|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1634794990000|2021-10-21 05:43:10|81.38|78.78|81.38|78.78|81.38|78.78|81.38|78.78|0
1634795000000|2021-10-21 05:43:20|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1634795030000|2021-10-21 05:43:50|81.47|78.87|81.47|78.87|81.47|78.87|81.43|78.83|0
1634795040000|2021-10-21 05:44:00|81.43|78.83|81.42|78.82|81.43|78.83|81.42|78.82|0
1634795050000|2021-10-21 05:44:10|81.47|78.87|81.45|78.85|81.47|78.87|81.45|78.85|0
1634795060000|2021-10-21 05:44:20|81.47|78.87|81.45|78.85|81.47|78.87|81.42|78.82|0
1634795070000|2021-10-21 05:44:30|81.47|78.87|81.47|78.87|81.47|78.87|81.47|78.87|0
1634795090000|2021-10-21 05:44:50|81.42|78.82|81.42|78.82|81.42|78.82|81.42|78.82|0
1634795100000|2021-10-21 05:45:00|81.52|78.92|81.52|78.92|81.52|78.92|81.47|78.87|0
1634795110000|2021-10-21 05:45:10|81.47|78.87|81.38|78.78|81.47|78.87|81.38|78.78|0
1634795120000|2021-10-21 05:45:20|81.42|78.82|81.42|78.82|81.42|78.82|81.42|78.82|0
1634795130000|2021-10-21 05:45:30|81.38|78.78|81.38|78.78|81.38|78.78|81.38|78.78|0
1634795140000|2021-10-21 05:45:40|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1634795150000|2021-10-21 05:45:50|81.35|78.75|81.38|78.78|81.38|78.78|81.35|78.75|0
1634795170000|2021-10-21 05:46:10|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1634795190000|2021-10-21 05:46:30|81.38|78.78|81.38|78.78|81.42|78.82|81.38|78.78|0
1634795200000|2021-10-21 05:46:40|81.37|78.77|81.37|78.77|81.37|78.77|81.37|78.77|0
1634795220000|2021-10-21 05:47:00|81.4|78.8|81.37|78.77|81.4|78.8|81.37|78.77|0
1634795230000|2021-10-21 05:47:10|81.42|78.82|81.42|78.82|81.42|78.82|81.42|78.82|0
1634795240000|2021-10-21 05:47:20|81.4|78.8|81.42|78.82|81.42|78.82|81.4|78.8|0
1634795250000|2021-10-21 05:47:30|81.47|78.87|81.47|78.87|81.47|78.87|81.47|78.87|0
1634795260000|2021-10-21 05:47:40|81.42|78.82|81.47|78.87|81.47|78.87|81.42|78.82|0
1634795270000|2021-10-21 05:47:50|81.42|78.82|81.47|78.87|81.47|78.87|81.42|78.82|0
1634795280000|2021-10-21 05:48:00|81.42|78.82|81.47|78.87|81.47|78.87|81.42|78.82|0
1634795290000|2021-10-21 05:48:10|81.45|78.85|81.47|78.87|81.47|78.87|81.45|78.85|0
1634795300000|2021-10-21 05:48:20|81.45|78.85|81.47|78.87|81.47|78.87|81.45|78.85|0
1634795310000|2021-10-21 05:48:30|81.52|78.92|81.57|78.97|81.62|79.02|81.52|78.92|0
1634795330000|2021-10-21 05:48:50|81.52|78.92|81.57|78.97|81.57|78.97|81.52|78.92|0
1634795340000|2021-10-21 05:49:00|81.62|79.02|81.52|78.92|81.62|79.02|81.52|78.92|0
1634795350000|2021-10-21 05:49:10|81.47|78.87|81.5|78.9|81.52|78.92|81.47|78.87|0
1634795360000|2021-10-21 05:49:20|81.52|78.92|81.52|78.92|81.52|78.92|81.52|78.92|0
1634795400000|2021-10-21 05:50:00|81.55|78.95|81.57|78.97|81.57|78.97|81.55|78.95|0
1634795410000|2021-10-21 05:50:10|81.55|78.95|81.57|78.97|81.57|78.97|81.55|78.95|0
1634795420000|2021-10-21 05:50:20|81.62|79.02|81.62|79.02|81.62|79.02|81.57|78.97|0
1634795430000|2021-10-21 05:50:30|81.59|78.99|81.59|78.99|81.59|78.99|81.59|78.99|0
1634795440000|2021-10-21 05:50:40|81.62|79.02|81.57|78.97|81.62|79.02|81.57|78.97|0
1634795450000|2021-10-21 05:50:50|81.59|78.99|81.62|79.02|81.62|79.02|81.59|78.99|0
1634795460000|2021-10-21 05:51:00|81.67|79.07|81.67|79.07|81.67|79.07|81.64|79.04|0
1634795470000|2021-10-21 05:51:10|81.62|79.02|81.62|79.02|81.62|79.02|81.62|79.02|0
1634795480000|2021-10-21 05:51:20|81.57|78.97|81.57|78.97|81.57|78.97|81.57|78.97|0
1634795490000|2021-10-21 05:51:30|81.54|78.94|81.57|78.97|81.57|78.97|81.52|78.92|0
1634795500000|2021-10-21 05:51:40|81.52|78.92|81.57|78.97|81.57|78.97|81.52|78.92|0
1634795510000|2021-10-21 05:51:50|81.52|78.92|81.52|78.92|81.52|78.92|81.52|78.92|0
1634795520000|2021-10-21 05:52:00|81.5|78.9|81.47|78.87|81.5|78.9|81.47|78.87|0
1634795530000|2021-10-21 05:52:10|81.52|78.92|81.52|78.92|81.52|78.92|81.52|78.92|0
1634795540000|2021-10-21 05:52:20|81.47|78.87|81.47|78.87|81.47|78.87|81.47|78.87|0
1634795560000|2021-10-21 05:52:40|81.42|78.82|81.42|78.82|81.42|78.82|81.42|78.82|0
1634795570000|2021-10-21 05:52:50|81.37|78.77|81.37|78.77|81.37|78.77|81.37|78.77|0
1634795590000|2021-10-21 05:53:10|81.32|78.72|81.32|78.72|81.32|78.72|81.32|78.72|0
1634795600000|2021-10-21 05:53:20|81.37|78.77|81.32|78.72|81.37|78.77|81.32|78.72|0
1634795640000|2021-10-21 05:54:00|81.37|78.77|81.32|78.72|81.37|78.77|81.32|78.72|0
1634795660000|2021-10-21 05:54:20|81.3|78.7|81.32|78.72|81.32|78.72|81.3|78.7|0
1634795670000|2021-10-21 05:54:30|81.27|78.67|81.32|78.72|81.32|78.72|81.27|78.67|0
1634795680000|2021-10-21 05:54:40|81.27|78.67|81.27|78.67|81.27|78.67|81.27|78.67|0
1634795690000|2021-10-21 05:54:50|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1634795700000|2021-10-21 05:55:00|81.23|78.63|81.27|78.67|81.27|78.67|81.23|78.63|0
1634795710000|2021-10-21 05:55:10|81.23|78.63|81.22|78.62|81.23|78.63|81.22|78.62|0
1634795720000|2021-10-21 05:55:20|81.18|78.58|81.22|78.62|81.22|78.62|81.18|78.58|0
1634795730000|2021-10-21 05:55:30|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1634795750000|2021-10-21 05:55:50|81.13|78.53|81.18|78.58|81.18|78.58|81.13|78.53|0
1634795760000|2021-10-21 05:56:00|81.2|78.6|81.18|78.58|81.2|78.6|81.18|78.58|0
1634795780000|2021-10-21 05:56:20|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1634795790000|2021-10-21 05:56:30|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1634795810000|2021-10-21 05:56:50|81.13|78.53|81.13|78.53|81.18|78.58|81.13|78.53|0
1634795820000|2021-10-21 05:57:00|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1634795830000|2021-10-21 05:57:10|81.22|78.62|81.18|78.58|81.22|78.62|81.18|78.58|0
1634795840000|2021-10-21 05:57:20|81.13|78.53|81.08|78.48|81.13|78.53|81.08|78.48|0
1634795850000|2021-10-21 05:57:30|81.13|78.53|81.08|78.48|81.13|78.53|81.08|78.48|0
1634795860000|2021-10-21 05:57:40|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1634795870000|2021-10-21 05:57:50|81.1|78.5|81.08|78.48|81.1|78.5|81.08|78.48|0
1634795880000|2021-10-21 05:58:00|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1634795890000|2021-10-21 05:58:10|81.08|78.48|81.17|78.57|81.17|78.57|81.08|78.48|0
1634795900000|2021-10-21 05:58:20|81.15|78.55|81.17|78.57|81.17|78.57|81.13|78.53|0
1634795910000|2021-10-21 05:58:30|81.13|78.53|81.13|78.53|81.15|78.55|81.13|78.53|0
1634795920000|2021-10-21 05:58:40|81.17|78.57|81.13|78.53|81.17|78.57|81.13|78.53|0
1634795930000|2021-10-21 05:58:50|81.1|78.5|81.08|78.48|81.1|78.5|81.08|78.48|0
1634795980000|2021-10-21 05:59:40|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1634796000000|2021-10-21 06:00:00|81.17|78.57|81.13|78.53|81.22|78.62|81.13|78.53|0
1634796010000|2021-10-21 06:00:10|81.08|78.48|81.03|78.43|81.13|78.53|81.03|78.43|0
1634796020000|2021-10-21 06:00:20|80.98|78.38|80.93|78.33|80.98|78.38|80.93|78.33|0
1634796030000|2021-10-21 06:00:30|80.98|78.38|81.08|78.48|81.08|78.48|80.98|78.38|0
1634796040000|2021-10-21 06:00:40|81.13|78.53|80.98|78.38|81.13|78.53|80.98|78.38|0
1634796060000|2021-10-21 06:01:00|80.93|78.33|80.83|78.23|80.93|78.33|80.83|78.23|0
1634796070000|2021-10-21 06:01:10|80.78|78.18|80.69|78.09|80.78|78.18|80.69|78.09|0
1634796080000|2021-10-21 06:01:20|80.64|78.04|80.74|78.14|80.74|78.14|80.64|78.04|0
1634796090000|2021-10-21 06:01:30|80.78|78.18|80.74|78.14|80.78|78.18|80.74|78.14|0
1634796100000|2021-10-21 06:01:40|80.71|78.11|80.74|78.14|80.74|78.14|80.69|78.09|0
1634796110000|2021-10-21 06:01:50|80.78|78.18|80.78|78.18|80.78|78.18|80.78|78.18|0
1634796120000|2021-10-21 06:02:00|80.76|78.16|80.69|78.09|80.78|78.18|80.69|78.09|0
1634796130000|2021-10-21 06:02:10|80.64|78.04|80.64|78.04|80.64|78.04|80.62|78.02|0
1634796140000|2021-10-21 06:02:20|80.59|77.99|80.59|77.99|80.64|78.04|80.59|77.99|0
1634796150000|2021-10-21 06:02:30|80.64|78.04|80.69|78.09|80.69|78.09|80.64|78.04|0
1634796160000|2021-10-21 06:02:40|80.74|78.14|80.66|78.06|80.74|78.14|80.66|78.06|0
1634796170000|2021-10-21 06:02:50|80.64|78.04|80.59|77.99|80.64|78.04|80.59|77.99|0
1634796180000|2021-10-21 06:03:00|80.57|77.97|80.59|77.99|80.59|77.99|80.57|77.97|0
1634796190000|2021-10-21 06:03:10|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634796200000|2021-10-21 06:03:20|80.59|77.99|80.54|77.94|80.59|77.99|80.54|77.94|0
1634796210000|2021-10-21 06:03:30|80.57|77.97|80.54|77.94|80.57|77.97|80.54|77.94|0
1634796220000|2021-10-21 06:03:40|80.64|78.04|80.59|77.99|80.64|78.04|80.59|77.99|0
1634796230000|2021-10-21 06:03:50|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1634796240000|2021-10-21 06:04:00|80.59|77.99|80.64|78.04|80.64|78.04|80.59|77.99|0
1634796250000|2021-10-21 06:04:10|80.69|78.09|80.66|78.06|80.69|78.09|80.66|78.06|0
1634796260000|2021-10-21 06:04:20|80.74|78.14|80.76|78.16|80.78|78.18|80.74|78.14|0
1634796270000|2021-10-21 06:04:30|80.78|78.18|80.78|78.18|80.83|78.23|80.78|78.18|0
1634796280000|2021-10-21 06:04:40|80.83|78.23|80.83|78.23|80.88|78.28|80.83|78.23|0
1634796290000|2021-10-21 06:04:50|80.78|78.18|80.73|78.13|80.78|78.18|80.73|78.13|0
1634796300000|2021-10-21 06:05:00|80.69|78.09|80.73|78.13|80.73|78.13|80.69|78.09|0
1634796310000|2021-10-21 06:05:10|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1634796320000|2021-10-21 06:05:20|80.69|78.09|80.71|78.11|80.71|78.11|80.69|78.09|0
1634796330000|2021-10-21 06:05:30|80.73|78.13|80.69|78.09|80.73|78.13|80.69|78.09|0
1634796340000|2021-10-21 06:05:40|80.73|78.13|80.73|78.13|80.78|78.18|80.73|78.13|0
1634796350000|2021-10-21 06:05:50|80.78|78.18|80.73|78.13|80.78|78.18|80.73|78.13|0
1634796360000|2021-10-21 06:06:00|80.69|78.09|80.69|78.09|80.69|78.09|80.64|78.04|0
1634796370000|2021-10-21 06:06:10|80.73|78.13|80.69|78.09|80.73|78.13|80.69|78.09|0
1634796380000|2021-10-21 06:06:20|80.71|78.11|80.69|78.09|80.71|78.11|80.69|78.09|0
1634796390000|2021-10-21 06:06:30|80.64|78.04|80.64|78.04|80.69|78.09|80.64|78.04|0
1634796400000|2021-10-21 06:06:40|80.66|78.06|80.64|78.04|80.69|78.09|80.64|78.04|0
1634796410000|2021-10-21 06:06:50|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634796420000|2021-10-21 06:07:00|80.57|77.97|80.59|77.99|80.59|77.99|80.57|77.97|0
1634796430000|2021-10-21 06:07:10|80.54|77.94|80.59|77.99|80.59|77.99|80.54|77.94|0
1634796440000|2021-10-21 06:07:20|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1634796450000|2021-10-21 06:07:30|80.59|77.99|80.66|78.06|80.66|78.06|80.59|77.99|0
1634796460000|2021-10-21 06:07:40|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1634796470000|2021-10-21 06:07:50|80.59|77.99|80.64|78.04|80.64|78.04|80.59|77.99|0
1634796480000|2021-10-21 06:08:00|80.68|78.08|80.68|78.08|80.68|78.08|80.68|78.08|0
1634796490000|2021-10-21 06:08:10|80.73|78.13|80.73|78.13|80.73|78.13|80.73|78.13|0
1634796510000|2021-10-21 06:08:30|80.78|78.18|80.73|78.13|80.78|78.18|80.73|78.13|0
1634796520000|2021-10-21 06:08:40|80.76|78.16|80.71|78.11|80.76|78.16|80.71|78.11|0
1634796530000|2021-10-21 06:08:50|80.68|78.08|80.73|78.13|80.73|78.13|80.68|78.08|0
1634796540000|2021-10-21 06:09:00|80.68|78.08|80.68|78.08|80.73|78.13|80.68|78.08|0
1634796550000|2021-10-21 06:09:10|80.73|78.13|80.73|78.13|80.76|78.16|80.73|78.13|0
1634796560000|2021-10-21 06:09:20|80.71|78.11|80.68|78.08|80.71|78.11|80.68|78.08|0
1634796570000|2021-10-21 06:09:30|80.73|78.13|80.68|78.08|80.78|78.18|80.68|78.08|0
1634796600000|2021-10-21 06:10:00|80.64|78.04|80.59|77.99|80.64|78.04|80.59|77.99|0
1634796610000|2021-10-21 06:10:10|80.64|78.04|80.54|77.94|80.64|78.04|80.54|77.94|0
1634796620000|2021-10-21 06:10:20|80.59|77.99|80.61|78.01|80.64|78.04|80.59|77.99|0
1634796630000|2021-10-21 06:10:30|80.59|77.99|80.59|77.99|80.59|77.99|80.54|77.94|0
1634796660000|2021-10-21 06:11:00|80.54|77.94|80.56|77.96|80.59|77.99|80.54|77.94|0
1634796670000|2021-10-21 06:11:10|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1634796680000|2021-10-21 06:11:20|80.64|78.04|80.68|78.08|80.68|78.08|80.64|78.04|0
1634796690000|2021-10-21 06:11:30|80.73|78.13|80.76|78.16|80.78|78.18|80.73|78.13|0
1634796700000|2021-10-21 06:11:40|80.83|78.23|80.78|78.18|80.83|78.23|80.78|78.18|0
1634796710000|2021-10-21 06:11:50|80.83|78.23|80.93|78.33|80.93|78.33|80.83|78.23|0
1634796720000|2021-10-21 06:12:00|80.88|78.28|80.88|78.28|80.93|78.33|80.88|78.28|0
1634796740000|2021-10-21 06:12:20|80.93|78.33|80.97|78.37|80.97|78.37|80.93|78.33|0
1634796760000|2021-10-21 06:12:40|80.93|78.33|80.93|78.33|80.95|78.35|80.93|78.33|0
1634796770000|2021-10-21 06:12:50|80.88|78.28|80.88|78.28|80.88|78.28|80.88|78.28|0
1634796790000|2021-10-21 06:13:10|80.9|78.3|80.93|78.33|80.93|78.33|80.9|78.3|0
1634796800000|2021-10-21 06:13:20|80.9|78.3|80.88|78.28|80.9|78.3|80.88|78.28|0
1634796810000|2021-10-21 06:13:30|80.78|78.18|80.83|78.23|80.83|78.23|80.78|78.18|0
1634796830000|2021-10-21 06:13:50|80.88|78.28|80.88|78.28|80.92|78.32|80.88|78.28|0
1634796840000|2021-10-21 06:14:00|80.9|78.3|80.88|78.28|80.9|78.3|80.88|78.28|0
1634796860000|2021-10-21 06:14:20|80.83|78.23|80.83|78.23|80.83|78.23|80.83|78.23|0
1634796870000|2021-10-21 06:14:30|80.88|78.28|80.83|78.23|80.88|78.28|80.83|78.23|0
1634796880000|2021-10-21 06:14:40|80.78|78.18|80.73|78.13|80.78|78.18|80.73|78.13|0
1634796890000|2021-10-21 06:14:50|80.78|78.18|80.73|78.13|80.78|78.18|80.73|78.13|0
1634796900000|2021-10-21 06:15:00|80.68|78.08|80.78|78.18|80.78|78.18|80.68|78.08|0
1634796910000|2021-10-21 06:15:10|80.76|78.16|80.78|78.18|80.78|78.18|80.76|78.16|0
1634796920000|2021-10-21 06:15:20|80.73|78.13|80.68|78.08|80.73|78.13|80.68|78.08|0
1634796940000|2021-10-21 06:15:40|80.73|78.13|80.73|78.13|80.73|78.13|80.71|78.11|0
1634796950000|2021-10-21 06:15:50|80.71|78.11|80.71|78.11|80.73|78.13|80.71|78.11|0
1634796960000|2021-10-21 06:16:00|80.68|78.08|80.63|78.03|80.68|78.08|80.58|77.98|0
1634796990000|2021-10-21 06:16:30|80.68|78.08|80.63|78.03|80.68|78.08|80.63|78.03|0
1634797000000|2021-10-21 06:16:40|80.68|78.08|80.68|78.08|80.68|78.08|80.68|78.08|0
1634797010000|2021-10-21 06:16:50|80.66|78.06|80.68|78.08|80.68|78.08|80.66|78.06|0
1634797020000|2021-10-21 06:17:00|80.63|78.03|80.68|78.08|80.68|78.08|80.63|78.03|0
1634797030000|2021-10-21 06:17:10|80.73|78.13|80.78|78.18|80.78|78.18|80.73|78.13|0
1634797040000|2021-10-21 06:17:20|80.75|78.15|80.78|78.18|80.78|78.18|80.75|78.15|0
1634797050000|2021-10-21 06:17:30|80.75|78.15|80.73|78.13|80.78|78.18|80.73|78.13|0
1634797060000|2021-10-21 06:17:40|80.75|78.15|80.73|78.13|80.75|78.15|80.73|78.13|0
1634797070000|2021-10-21 06:17:50|80.78|78.18|80.78|78.18|80.78|78.18|80.78|78.18|0
1634797080000|2021-10-21 06:18:00|80.8|78.2|80.73|78.13|80.8|78.2|80.73|78.13|0
1634797100000|2021-10-21 06:18:20|80.78|78.18|80.83|78.23|80.83|78.23|80.78|78.18|0
1634797110000|2021-10-21 06:18:30|80.78|78.18|80.78|78.18|80.78|78.18|80.78|78.18|0
1634797120000|2021-10-21 06:18:40|80.8|78.2|80.83|78.23|80.83|78.23|80.8|78.2|0
1634797140000|2021-10-21 06:19:00|80.8|78.2|80.83|78.23|80.83|78.23|80.78|78.18|0
1634797150000|2021-10-21 06:19:10|80.87|78.27|80.9|78.3|80.9|78.3|80.87|78.27|0
1634797160000|2021-10-21 06:19:20|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634797170000|2021-10-21 06:19:30|80.83|78.23|80.8|78.2|80.83|78.23|80.8|78.2|0
1634797180000|2021-10-21 06:19:40|80.83|78.23|80.83|78.23|80.83|78.23|80.83|78.23|0
1634797190000|2021-10-21 06:19:50|80.78|78.18|80.78|78.18|80.78|78.18|80.78|78.18|0
1634797200000|2021-10-21 06:20:00|80.73|78.13|80.78|78.18|80.78|78.18|80.73|78.13|0
1634797210000|2021-10-21 06:20:10|80.73|78.13|80.68|78.08|80.73|78.13|80.68|78.08|0
1634797220000|2021-10-21 06:20:20|80.7|78.1|80.73|78.13|80.73|78.13|80.7|78.1|0
1634797240000|2021-10-21 06:20:40|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1634797250000|2021-10-21 06:20:50|80.78|78.18|80.75|78.15|80.78|78.18|80.75|78.15|0
1634797260000|2021-10-21 06:21:00|80.73|78.13|80.8|78.2|80.82|78.22|80.73|78.13|0
1634797270000|2021-10-21 06:21:10|80.78|78.18|80.78|78.18|80.78|78.18|80.78|78.18|0
1634797280000|2021-10-21 06:21:20|80.82|78.22|80.78|78.18|80.82|78.22|80.78|78.18|0
1634797300000|2021-10-21 06:21:40|80.82|78.22|80.78|78.18|80.82|78.22|80.78|78.18|0
1634797320000|2021-10-21 06:22:00|80.75|78.15|80.78|78.18|80.78|78.18|80.75|78.15|0
1634797330000|2021-10-21 06:22:10|80.75|78.15|80.78|78.18|80.78|78.18|80.75|78.15|0
1634797350000|2021-10-21 06:22:30|80.75|78.15|80.78|78.18|80.78|78.18|80.75|78.15|0
1634797380000|2021-10-21 06:23:00|80.75|78.15|80.78|78.18|80.78|78.18|80.75|78.15|0
1634797400000|2021-10-21 06:23:20|80.82|78.22|80.87|78.27|80.87|78.27|80.82|78.22|0
1634797410000|2021-10-21 06:23:30|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634797420000|2021-10-21 06:23:40|80.87|78.27|80.82|78.22|80.87|78.27|80.82|78.22|0
1634797430000|2021-10-21 06:23:50|80.87|78.27|80.82|78.22|80.87|78.27|80.82|78.22|0
1634797440000|2021-10-21 06:24:00|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634797460000|2021-10-21 06:24:20|80.87|78.27|80.82|78.22|80.87|78.27|80.82|78.22|0
1634797480000|2021-10-21 06:24:40|80.8|78.2|80.82|78.22|80.82|78.22|80.8|78.2|0
1634797490000|2021-10-21 06:24:50|80.8|78.2|80.82|78.22|80.82|78.22|80.8|78.2|0
1634797500000|2021-10-21 06:25:00|80.77|78.17|80.82|78.22|80.82|78.22|80.77|78.17|0
1634797510000|2021-10-21 06:25:10|80.8|78.2|80.77|78.17|80.82|78.22|80.77|78.17|0
1634797520000|2021-10-21 06:25:20|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634797530000|2021-10-21 06:25:30|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634797540000|2021-10-21 06:25:40|80.8|78.2|80.82|78.22|80.82|78.22|80.77|78.17|0
1634797550000|2021-10-21 06:25:50|80.8|78.2|80.82|78.22|80.82|78.22|80.8|78.2|0
1634797580000|2021-10-21 06:26:20|80.85|78.25|80.85|78.25|80.87|78.27|80.85|78.25|0
1634797590000|2021-10-21 06:26:30|80.82|78.22|80.85|78.25|80.85|78.25|80.82|78.22|0
1634797600000|2021-10-21 06:26:40|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634797610000|2021-10-21 06:26:50|80.92|78.32|80.9|78.3|80.92|78.32|80.9|78.3|0
1634797620000|2021-10-21 06:27:00|80.92|78.32|80.87|78.27|80.92|78.32|80.87|78.27|0
1634797630000|2021-10-21 06:27:10|80.85|78.25|80.87|78.27|80.87|78.27|80.85|78.25|0
1634797640000|2021-10-21 06:27:20|80.82|78.22|80.77|78.17|80.82|78.22|80.77|78.17|0
1634797650000|2021-10-21 06:27:30|80.82|78.22|80.82|78.22|80.85|78.25|80.82|78.22|0
1634797660000|2021-10-21 06:27:40|80.85|78.25|80.87|78.27|80.87|78.27|80.82|78.22|0
1634797670000|2021-10-21 06:27:50|80.92|78.32|80.92|78.32|80.92|78.32|80.92|78.32|0
1634797680000|2021-10-21 06:28:00|80.9|78.3|80.87|78.27|80.9|78.3|80.87|78.27|0
1634797700000|2021-10-21 06:28:20|80.9|78.3|80.92|78.32|80.92|78.32|80.87|78.27|0
1634797710000|2021-10-21 06:28:30|80.9|78.3|80.92|78.32|80.92|78.32|80.9|78.3|0
1634797720000|2021-10-21 06:28:40|80.9|78.3|80.87|78.27|80.9|78.3|80.87|78.27|0
1634797730000|2021-10-21 06:28:50|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1634797740000|2021-10-21 06:29:00|80.77|78.17|80.82|78.22|80.82|78.22|80.77|78.17|0
1634797760000|2021-10-21 06:29:20|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1634797770000|2021-10-21 06:29:30|80.82|78.22|80.77|78.17|80.82|78.22|80.77|78.17|0
1634797780000|2021-10-21 06:29:40|80.8|78.2|80.77|78.17|80.8|78.2|80.77|78.17|0
1634797800000|2021-10-21 06:30:00|80.82|78.22|80.85|78.25|80.85|78.25|80.82|78.22|0
1634797810000|2021-10-21 06:30:10|80.82|78.22|80.87|78.27|80.87|78.27|80.82|78.22|0
1634797820000|2021-10-21 06:30:20|80.92|78.32|80.89|78.29|80.92|78.32|80.89|78.29|0
1634797830000|2021-10-21 06:30:30|80.92|78.32|80.87|78.27|80.92|78.32|80.87|78.27|0
1634797840000|2021-10-21 06:30:40|80.89|78.29|80.89|78.29|80.89|78.29|80.89|78.29|0
1634797850000|2021-10-21 06:30:50|80.92|78.32|80.97|78.37|80.97|78.37|80.92|78.32|0
1634797860000|2021-10-21 06:31:00|80.92|78.32|80.92|78.32|80.92|78.32|80.87|78.27|0
1634797870000|2021-10-21 06:31:10|80.97|78.37|80.97|78.37|80.97|78.37|80.97|78.37|0
1634797890000|2021-10-21 06:31:30|80.99|78.39|80.97|78.37|80.99|78.39|80.97|78.37|0
1634797900000|2021-10-21 06:31:40|80.92|78.32|80.92|78.32|80.92|78.32|80.92|78.32|0
1634797910000|2021-10-21 06:31:50|80.97|78.37|81.01|78.41|81.01|78.41|80.97|78.37|0
1634797920000|2021-10-21 06:32:00|80.97|78.37|80.99|78.39|80.99|78.39|80.97|78.37|0
1634797930000|2021-10-21 06:32:10|81.01|78.41|80.97|78.37|81.01|78.41|80.97|78.37|0
1634797940000|2021-10-21 06:32:20|81.01|78.41|81.01|78.41|81.01|78.41|81.01|78.41|0
1634797950000|2021-10-21 06:32:30|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1634797960000|2021-10-21 06:32:40|81.06|78.46|81.06|78.46|81.06|78.46|81.06|78.46|0
1634797970000|2021-10-21 06:32:50|81.11|78.51|81.21|78.61|81.21|78.61|81.11|78.51|0
1634797990000|2021-10-21 06:33:10|81.23|78.63|81.16|78.56|81.26|78.66|81.16|78.56|0
1634798000000|2021-10-21 06:33:20|81.11|78.51|81.09|78.49|81.11|78.51|81.09|78.49|0
1634798010000|2021-10-21 06:33:30|81.06|78.46|81.16|78.56|81.16|78.56|81.06|78.46|0
1634798020000|2021-10-21 06:33:40|81.14|78.54|81.16|78.56|81.16|78.56|81.14|78.54|0
1634798030000|2021-10-21 06:33:50|81.11|78.51|81.06|78.46|81.11|78.51|81.06|78.46|0
1634798040000|2021-10-21 06:34:00|81.11|78.51|81.01|78.41|81.11|78.51|81.01|78.41|0
1634798050000|2021-10-21 06:34:10|80.96|78.36|81.01|78.41|81.01|78.41|80.96|78.36|0
1634798070000|2021-10-21 06:34:30|80.99|78.39|81.01|78.41|81.01|78.41|80.99|78.39|0
1634798080000|2021-10-21 06:34:40|80.99|78.39|81.01|78.41|81.01|78.41|80.99|78.39|0
1634798090000|2021-10-21 06:34:50|80.99|78.39|81.01|78.41|81.01|78.41|80.99|78.39|0
1634798100000|2021-10-21 06:35:00|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1634798110000|2021-10-21 06:35:10|81.01|78.41|81.06|78.46|81.06|78.46|81.01|78.41|0
1634798120000|2021-10-21 06:35:20|81.01|78.41|81.01|78.41|81.01|78.41|81.01|78.41|0
1634798130000|2021-10-21 06:35:30|80.96|78.36|80.99|78.39|80.99|78.39|80.96|78.36|0
1634798140000|2021-10-21 06:35:40|80.96|78.36|80.96|78.36|80.96|78.36|80.92|78.32|0
1634798150000|2021-10-21 06:35:50|80.94|78.34|80.92|78.32|80.94|78.34|80.92|78.32|0
1634798160000|2021-10-21 06:36:00|80.96|78.36|80.96|78.36|80.96|78.36|80.94|78.34|0
1634798170000|2021-10-21 06:36:10|80.94|78.34|80.91|78.31|80.94|78.34|80.91|78.31|0
1634798180000|2021-10-21 06:36:20|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1634798200000|2021-10-21 06:36:40|80.94|78.34|80.91|78.31|80.94|78.34|80.91|78.31|0
1634798210000|2021-10-21 06:36:50|80.87|78.27|80.91|78.31|80.96|78.36|80.87|78.27|0
1634798220000|2021-10-21 06:37:00|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1634798230000|2021-10-21 06:37:10|80.91|78.31|80.94|78.34|80.94|78.34|80.91|78.31|0
1634798240000|2021-10-21 06:37:20|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1634798250000|2021-10-21 06:37:30|81.04|78.44|81.06|78.46|81.06|78.46|81.04|78.44|0
1634798260000|2021-10-21 06:37:40|81.01|78.41|81.04|78.44|81.06|78.46|81.01|78.41|0
1634798270000|2021-10-21 06:37:50|81.06|78.46|81.01|78.41|81.06|78.46|81.01|78.41|0
1634798280000|2021-10-21 06:38:00|81.04|78.44|81.01|78.41|81.04|78.44|81.01|78.41|0
1634798290000|2021-10-21 06:38:10|81.04|78.44|81.01|78.41|81.04|78.44|81.01|78.41|0
1634798300000|2021-10-21 06:38:20|80.99|78.39|80.96|78.36|80.99|78.39|80.96|78.36|0
1634798310000|2021-10-21 06:38:30|81.01|78.41|81.01|78.41|81.01|78.41|81.01|78.41|0
1634798320000|2021-10-21 06:38:40|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1634798330000|2021-10-21 06:38:50|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1634798340000|2021-10-21 06:39:00|80.91|78.31|80.96|78.36|80.96|78.36|80.91|78.31|0
1634798350000|2021-10-21 06:39:10|80.94|78.34|80.91|78.31|80.96|78.36|80.91|78.31|0
1634798360000|2021-10-21 06:39:20|80.96|78.36|80.91|78.31|80.96|78.36|80.91|78.31|0
1634798370000|2021-10-21 06:39:30|80.94|78.34|80.94|78.34|80.96|78.36|80.94|78.34|0
1634798380000|2021-10-21 06:39:40|80.96|78.36|81.01|78.41|81.01|78.41|80.96|78.36|0
1634798390000|2021-10-21 06:39:50|80.99|78.39|80.99|78.39|80.99|78.39|80.96|78.36|0
1634798400000|2021-10-21 06:40:00|80.96|78.36|81.01|78.41|81.01|78.41|80.96|78.36|0
1634798420000|2021-10-21 06:40:20|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1634798430000|2021-10-21 06:40:30|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1634798440000|2021-10-21 06:40:40|80.89|78.29|80.86|78.26|80.89|78.29|80.86|78.26|0
1634798450000|2021-10-21 06:40:50|80.91|78.31|80.96|78.36|80.96|78.36|80.91|78.31|0
1634798460000|2021-10-21 06:41:00|81.01|78.41|81.06|78.46|81.06|78.46|81.01|78.41|0
1634798470000|2021-10-21 06:41:10|81.08|78.48|81.11|78.51|81.11|78.51|81.06|78.46|0
1634798480000|2021-10-21 06:41:20|81.08|78.48|81.04|78.44|81.08|78.48|81.04|78.44|0
1634798490000|2021-10-21 06:41:30|81.06|78.46|81.16|78.56|81.16|78.56|81.06|78.46|0
1634798500000|2021-10-21 06:41:40|81.2|78.6|81.18|78.58|81.2|78.6|81.18|78.58|0
1634798510000|2021-10-21 06:41:50|81.16|78.56|81.16|78.56|81.16|78.56|81.16|78.56|0
1634798530000|2021-10-21 06:42:10|81.2|78.6|81.2|78.6|81.2|78.6|81.2|78.6|0
1634798540000|2021-10-21 06:42:20|81.25|78.65|81.25|78.65|81.25|78.65|81.2|78.6|0
1634798550000|2021-10-21 06:42:30|81.2|78.6|81.25|78.65|81.25|78.65|81.2|78.6|0
1634798560000|2021-10-21 06:42:40|81.2|78.6|81.2|78.6|81.2|78.6|81.2|78.6|0
1634798570000|2021-10-21 06:42:50|81.18|78.58|81.16|78.56|81.18|78.58|81.16|78.56|0
1634798580000|2021-10-21 06:43:00|81.2|78.6|81.16|78.56|81.2|78.6|81.16|78.56|0
1634798590000|2021-10-21 06:43:10|81.18|78.58|81.2|78.6|81.2|78.6|81.16|78.56|0
1634798600000|2021-10-21 06:43:20|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1634798610000|2021-10-21 06:43:30|81.2|78.6|81.2|78.6|81.2|78.6|81.18|78.58|0
1634798630000|2021-10-21 06:43:50|81.15|78.55|81.15|78.55|81.2|78.6|81.15|78.55|0
1634798650000|2021-10-21 06:44:10|81.2|78.6|81.2|78.6|81.2|78.6|81.2|78.6|0
1634798660000|2021-10-21 06:44:20|81.25|78.65|81.25|78.65|81.25|78.65|81.25|78.65|0
1634798680000|2021-10-21 06:44:40|81.23|78.63|81.25|78.65|81.25|78.65|81.23|78.63|0
1634798690000|2021-10-21 06:44:50|81.23|78.63|81.25|78.65|81.25|78.65|81.2|78.6|0
1634798700000|2021-10-21 06:45:00|81.2|78.6|81.23|78.63|81.23|78.63|81.2|78.6|0
1634798710000|2021-10-21 06:45:10|81.25|78.65|81.3|78.7|81.3|78.7|81.25|78.65|0
1634798740000|2021-10-21 06:45:40|81.25|78.65|81.25|78.65|81.25|78.65|81.25|78.65|0
1634798750000|2021-10-21 06:45:50|81.28|78.68|81.25|78.65|81.28|78.68|81.25|78.65|0
1634798760000|2021-10-21 06:46:00|81.28|78.68|81.25|78.65|81.28|78.68|81.25|78.65|0
1634798780000|2021-10-21 06:46:20|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1634798790000|2021-10-21 06:46:30|81.28|78.68|81.28|78.68|81.28|78.68|81.28|78.68|0
1634798800000|2021-10-21 06:46:40|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1634798810000|2021-10-21 06:46:50|81.28|78.68|81.28|78.68|81.28|78.68|81.28|78.68|0
1634798820000|2021-10-21 06:47:00|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1634798840000|2021-10-21 06:47:20|81.25|78.65|81.23|78.63|81.25|78.65|81.23|78.63|0
1634798850000|2021-10-21 06:47:30|81.25|78.65|81.25|78.65|81.25|78.65|81.25|78.65|0
1634798860000|2021-10-21 06:47:40|81.3|78.7|81.25|78.65|81.3|78.7|81.25|78.65|0
1634798870000|2021-10-21 06:47:50|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1634798880000|2021-10-21 06:48:00|81.25|78.65|81.25|78.65|81.25|78.65|81.25|78.65|0
1634798890000|2021-10-21 06:48:10|81.2|78.6|81.2|78.6|81.2|78.6|81.2|78.6|0
1634798910000|2021-10-21 06:48:30|81.25|78.65|81.2|78.6|81.25|78.65|81.2|78.6|0
1634798920000|2021-10-21 06:48:40|81.23|78.63|81.2|78.6|81.25|78.65|81.2|78.6|0
1634798940000|2021-10-21 06:49:00|81.23|78.63|81.25|78.65|81.25|78.65|81.2|78.6|0
1634798950000|2021-10-21 06:49:10|81.2|78.6|81.25|78.65|81.25|78.65|81.2|78.6|0
1634798960000|2021-10-21 06:49:20|81.23|78.63|81.23|78.63|81.23|78.63|81.2|78.6|0
1634798970000|2021-10-21 06:49:30|81.25|78.65|81.25|78.65|81.3|78.7|81.25|78.65|0
1634798980000|2021-10-21 06:49:40|81.27|78.67|81.3|78.7|81.3|78.7|81.27|78.67|0
1634799000000|2021-10-21 06:50:00|81.35|78.75|81.27|78.67|81.35|78.75|81.27|78.67|0
1634799010000|2021-10-21 06:50:10|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1634799020000|2021-10-21 06:50:20|81.25|78.65|81.32|78.72|81.32|78.72|81.25|78.65|0
1634799030000|2021-10-21 06:50:30|81.3|78.7|81.35|78.75|81.35|78.75|81.3|78.7|0
1634799040000|2021-10-21 06:50:40|81.3|78.7|81.3|78.7|81.35|78.75|81.3|78.7|0
1634799050000|2021-10-21 06:50:50|81.35|78.75|81.44|78.84|81.44|78.84|81.35|78.75|0
1634799060000|2021-10-21 06:51:00|81.35|78.75|81.32|78.72|81.35|78.75|81.32|78.72|0
1634799070000|2021-10-21 06:51:10|81.3|78.7|81.35|78.75|81.35|78.75|81.3|78.7|0
1634799090000|2021-10-21 06:51:30|81.4|78.8|81.44|78.84|81.49|78.89|81.4|78.8|0
1634799110000|2021-10-21 06:51:50|81.39|78.79|81.39|78.79|81.39|78.79|81.39|78.79|0
1634799120000|2021-10-21 06:52:00|81.44|78.84|81.44|78.84|81.44|78.84|81.44|78.84|0
1634799130000|2021-10-21 06:52:10|81.49|78.89|81.54|78.94|81.54|78.94|81.49|78.89|0
1634799140000|2021-10-21 06:52:20|81.49|78.89|81.54|78.94|81.54|78.94|81.49|78.89|0
1634799150000|2021-10-21 06:52:30|81.49|78.89|81.54|78.94|81.54|78.94|81.49|78.89|0
1634799190000|2021-10-21 06:53:10|81.49|78.89|81.54|78.94|81.54|78.94|81.49|78.89|0
1634799200000|2021-10-21 06:53:20|81.49|78.89|81.64|79.04|81.64|79.04|81.49|78.89|0
1634799210000|2021-10-21 06:53:30|81.59|78.99|81.54|78.94|81.59|78.99|81.54|78.94|0
1634799220000|2021-10-21 06:53:40|81.59|78.99|81.59|78.99|81.59|78.99|81.54|78.94|0
1634799230000|2021-10-21 06:53:50|81.64|79.04|81.64|79.04|81.64|79.04|81.59|78.99|0
1634799240000|2021-10-21 06:54:00|81.69|79.09|81.69|79.09|81.69|79.09|81.69|79.09|0
1634799250000|2021-10-21 06:54:10|81.66|79.06|81.64|79.04|81.66|79.06|81.64|79.04|0
1634799290000|2021-10-21 06:54:50|81.69|79.09|81.74|79.14|81.74|79.14|81.69|79.09|0
1634799300000|2021-10-21 06:55:00|81.78|79.18|81.69|79.09|81.78|79.18|81.69|79.09|0
1634799320000|2021-10-21 06:55:20|81.74|79.14|81.78|79.18|81.78|79.18|81.74|79.14|0
1634799330000|2021-10-21 06:55:30|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634799340000|2021-10-21 06:55:40|81.78|79.18|81.74|79.14|81.83|79.23|81.74|79.14|0
1634799350000|2021-10-21 06:55:50|81.69|79.09|81.64|79.04|81.69|79.09|81.64|79.04|0
1634799360000|2021-10-21 06:56:00|81.69|79.09|81.69|79.09|81.69|79.09|81.69|79.09|0
1634799370000|2021-10-21 06:56:10|81.74|79.14|81.74|79.14|81.74|79.14|81.74|79.14|0
1634799380000|2021-10-21 06:56:20|81.69|79.09|81.71|79.11|81.74|79.14|81.69|79.09|0
1634799390000|2021-10-21 06:56:30|81.74|79.14|81.74|79.14|81.74|79.14|81.71|79.11|0
1634799400000|2021-10-21 06:56:40|81.71|79.11|81.69|79.09|81.71|79.11|81.69|79.09|0
1634799410000|2021-10-21 06:56:50|81.64|79.04|81.64|79.04|81.64|79.04|81.64|79.04|0
1634799420000|2021-10-21 06:57:00|81.59|78.99|81.59|78.99|81.64|79.04|81.59|78.99|0
1634799430000|2021-10-21 06:57:10|81.54|78.94|81.59|78.99|81.59|78.99|81.54|78.94|0
1634799460000|2021-10-21 06:57:40|81.64|79.04|81.64|79.04|81.64|79.04|81.59|78.99|0
1634799480000|2021-10-21 06:58:00|81.69|79.09|81.69|79.09|81.69|79.09|81.69|79.09|0
1634799490000|2021-10-21 06:58:10|81.64|79.04|81.64|79.04|81.64|79.04|81.64|79.04|0
1634799500000|2021-10-21 06:58:20|81.69|79.09|81.73|79.13|81.78|79.18|81.69|79.09|0
1634799510000|2021-10-21 06:58:30|81.78|79.18|81.83|79.23|81.83|79.23|81.78|79.18|0
1634799520000|2021-10-21 06:58:40|81.88|79.28|81.88|79.28|81.93|79.33|81.88|79.28|0
1634799530000|2021-10-21 06:58:50|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634799540000|2021-10-21 06:59:00|81.86|79.26|81.78|79.18|81.86|79.26|81.78|79.18|0
1634799550000|2021-10-21 06:59:10|81.73|79.13|81.81|79.21|81.81|79.21|81.73|79.13|0
1634799560000|2021-10-21 06:59:20|81.78|79.18|81.68|79.08|81.83|79.23|81.68|79.08|0
1634799570000|2021-10-21 06:59:30|81.71|79.11|81.71|79.11|81.71|79.11|81.71|79.11|0
1634799580000|2021-10-21 06:59:40|81.68|79.08|81.64|79.04|81.68|79.08|81.59|78.99|0
1634799590000|2021-10-21 06:59:50|81.59|78.99|81.64|79.04|81.64|79.04|81.59|78.99|0
1634799600000|2021-10-21 07:00:00|81.68|79.08|81.68|79.08|81.73|79.13|81.68|79.08|0
1634799610000|2021-10-21 07:00:10|81.64|79.04|81.73|79.13|81.78|79.18|81.64|79.04|0
1634799620000|2021-10-21 07:00:20|81.88|79.28|81.78|79.18|81.88|79.28|81.78|79.18|0
1634799630000|2021-10-21 07:00:30|81.73|79.13|81.68|79.08|81.73|79.13|81.68|79.08|0
1634799640000|2021-10-21 07:00:40|81.64|79.04|81.73|79.13|81.73|79.13|81.64|79.04|0
1634799650000|2021-10-21 07:00:50|81.68|79.08|81.68|79.08|81.73|79.13|81.68|79.08|0
1634799660000|2021-10-21 07:01:00|81.66|79.06|81.73|79.13|81.78|79.18|81.66|79.06|0
1634799670000|2021-10-21 07:01:10|81.78|79.18|81.93|79.33|81.98|79.38|81.78|79.18|0
1634799680000|2021-10-21 07:01:20|82.08|79.48|81.98|79.38|82.08|79.48|81.98|79.38|0
1634799690000|2021-10-21 07:01:30|82.03|79.43|82.08|79.48|82.08|79.48|82.03|79.43|0
1634799700000|2021-10-21 07:01:40|82.13|79.53|82.08|79.48|82.13|79.53|82.08|79.48|0
1634799710000|2021-10-21 07:01:50|82.03|79.43|82.08|79.48|82.08|79.48|82.03|79.43|0
1634799720000|2021-10-21 07:02:00|82.13|79.53|82.03|79.43|82.13|79.53|82.03|79.43|0
1634799730000|2021-10-21 07:02:10|82.08|79.48|82.03|79.43|82.08|79.48|82.03|79.43|0
1634799740000|2021-10-21 07:02:20|82.08|79.48|82.03|79.43|82.08|79.48|82.03|79.43|0
1634799750000|2021-10-21 07:02:30|82.08|79.48|82.13|79.53|82.13|79.53|82.08|79.48|0
1634799760000|2021-10-21 07:02:40|82.08|79.48|82.08|79.48|82.13|79.53|82.08|79.48|0
1634799770000|2021-10-21 07:02:50|82.03|79.43|81.98|79.38|82.08|79.48|81.98|79.38|0
1634799780000|2021-10-21 07:03:00|82|79.4|81.98|79.38|82.03|79.43|81.98|79.38|0
1634799790000|2021-10-21 07:03:10|82.03|79.43|82.08|79.48|82.08|79.48|82.03|79.43|0
1634799800000|2021-10-21 07:03:20|82.05|79.45|81.98|79.38|82.05|79.45|81.93|79.33|0
1634799810000|2021-10-21 07:03:30|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1634799820000|2021-10-21 07:03:40|81.88|79.28|81.88|79.28|81.93|79.33|81.88|79.28|0
1634799830000|2021-10-21 07:03:50|81.78|79.18|81.83|79.23|81.83|79.23|81.78|79.18|0
1634799840000|2021-10-21 07:04:00|81.88|79.28|81.68|79.08|81.88|79.28|81.68|79.08|0
1634799850000|2021-10-21 07:04:10|81.63|79.03|81.73|79.13|81.73|79.13|81.63|79.03|0
1634799860000|2021-10-21 07:04:20|81.68|79.08|81.58|78.98|81.68|79.08|81.58|78.98|0
1634799870000|2021-10-21 07:04:30|81.56|78.96|81.68|79.08|81.68|79.08|81.56|78.96|0
1634799880000|2021-10-21 07:04:40|81.73|79.13|81.73|79.13|81.73|79.13|81.73|79.13|0
1634799890000|2021-10-21 07:04:50|81.68|79.08|81.63|79.03|81.73|79.13|81.63|79.03|0
1634799900000|2021-10-21 07:05:00|81.38|79.18|81.43|79.23|81.43|79.23|81.38|79.18|0
1634799910000|2021-10-21 07:05:10|81.38|79.18|81.58|79.38|81.58|79.38|81.38|79.18|0
1634799920000|2021-10-21 07:05:20|81.56|79.36|81.56|79.36|81.56|79.36|81.53|79.33|0
1634799930000|2021-10-21 07:05:30|81.58|79.38|79.69|77.49|81.68|79.48|79.69|77.49|0
1634799940000|2021-10-21 07:05:40|81.27|79.07|81.18|78.98|81.27|79.07|81.18|78.98|0
1634799950000|2021-10-21 07:05:50|81.13|78.93|81.03|78.83|81.13|78.93|81.03|78.83|0
1634799960000|2021-10-21 07:06:00|81.08|78.88|81.03|78.83|81.08|78.88|80.98|78.78|0
1634799970000|2021-10-21 07:06:10|81.15|78.95|81.1|78.9|81.15|78.95|81.08|78.88|0
1634799980000|2021-10-21 07:06:20|81.18|78.98|81.27|79.07|81.27|79.07|81.18|78.98|0
1634799990000|2021-10-21 07:06:30|81.22|79.02|81.27|79.07|81.27|79.07|81.22|79.02|0
1634800000000|2021-10-21 07:06:40|81.32|79.12|81.27|79.07|81.32|79.12|81.27|79.07|0
1634800010000|2021-10-21 07:06:50|81.22|79.02|81.27|79.07|81.27|79.07|81.22|79.02|0
1634800020000|2021-10-21 07:07:00|81.25|79.05|81.17|78.97|81.25|79.05|81.17|78.97|0
1634800030000|2021-10-21 07:07:10|81.22|79.02|81.13|78.93|81.22|79.02|81.13|78.93|0
1634800040000|2021-10-21 07:07:20|81.08|78.88|80.98|78.78|81.08|78.88|80.98|78.78|0
1634800050000|2021-10-21 07:07:30|81.03|78.83|80.93|78.73|81.03|78.83|80.93|78.73|0
1634800070000|2021-10-21 07:07:50|80.88|78.68|80.88|78.68|80.93|78.73|80.88|78.68|0
1634800080000|2021-10-21 07:08:00|80.93|78.73|80.93|78.73|80.93|78.73|80.88|78.68|0
1634800090000|2021-10-21 07:08:10|80.88|78.68|80.93|78.73|80.93|78.73|80.88|78.68|0
1634800100000|2021-10-21 07:08:20|80.88|78.68|80.98|78.78|80.98|78.78|80.88|78.68|0
1634800110000|2021-10-21 07:08:30|80.96|78.76|80.98|78.78|80.98|78.78|80.96|78.76|0
1634800120000|2021-10-21 07:08:40|80.86|78.66|80.88|78.68|80.93|78.73|80.86|78.66|0
1634800130000|2021-10-21 07:08:50|80.83|78.63|80.78|78.58|80.83|78.63|80.78|78.58|0
1634800140000|2021-10-21 07:09:00|80.74|78.54|80.73|78.53|80.76|78.56|80.73|78.53|0
1634800160000|2021-10-21 07:09:20|80.76|78.56|80.69|78.49|80.76|78.56|80.69|78.49|0
1634800170000|2021-10-21 07:09:30|80.71|78.51|80.64|78.44|80.71|78.51|80.64|78.44|0
1634800180000|2021-10-21 07:09:40|80.69|78.49|80.64|78.44|80.69|78.49|80.64|78.44|0
1634800190000|2021-10-21 07:09:50|80.69|78.49|80.64|78.44|80.69|78.49|80.64|78.44|0
1634800200000|2021-10-21 07:10:00|80.66|78.46|80.64|78.44|80.66|78.46|80.64|78.44|0
1634800210000|2021-10-21 07:10:10|80.69|78.49|80.66|78.46|80.73|78.53|80.66|78.46|0
1634800220000|2021-10-21 07:10:20|80.64|78.44|80.64|78.44|80.69|78.49|80.64|78.44|0
1634800230000|2021-10-21 07:10:30|80.59|78.39|80.59|78.39|80.59|78.39|80.54|78.34|0
1634800240000|2021-10-21 07:10:40|80.64|78.44|80.64|78.44|80.64|78.44|80.61|78.41|0
1634800250000|2021-10-21 07:10:50|80.59|78.39|80.54|78.34|80.64|78.44|80.54|78.34|0
1634800260000|2021-10-21 07:11:00|80.49|78.29|80.44|78.24|80.54|78.34|80.44|78.24|0
1634800270000|2021-10-21 07:11:10|80.49|78.29|80.3|78.1|80.49|78.29|80.3|78.1|0
1634800280000|2021-10-21 07:11:20|80.25|78.05|80.3|78.1|80.3|78.1|80.25|78.05|0
1634800290000|2021-10-21 07:11:30|80.35|78.15|80.44|78.24|80.44|78.24|80.35|78.15|0
1634800300000|2021-10-21 07:11:40|80.39|78.19|80.49|78.29|80.49|78.29|80.39|78.19|0
1634800310000|2021-10-21 07:11:50|80.52|78.32|80.59|78.39|80.59|78.39|80.52|78.32|0
1634800320000|2021-10-21 07:12:00|80.54|78.34|80.54|78.34|80.54|78.34|80.54|78.34|0
1634800330000|2021-10-21 07:12:10|80.59|78.39|80.59|78.39|80.59|78.39|80.59|78.39|0
1634800340000|2021-10-21 07:12:20|80.64|78.44|80.59|78.39|80.64|78.44|80.59|78.39|0
1634800350000|2021-10-21 07:12:30|80.54|78.34|80.64|78.44|80.64|78.44|80.54|78.34|0
1634800360000|2021-10-21 07:12:40|80.68|78.48|80.73|78.53|80.73|78.53|80.68|78.48|0
1634800370000|2021-10-21 07:12:50|80.68|78.48|80.73|78.53|80.73|78.53|80.68|78.48|0
1634800380000|2021-10-21 07:13:00|80.68|78.48|80.64|78.44|80.68|78.48|80.59|78.39|0
1634800390000|2021-10-21 07:13:10|80.59|78.39|80.68|78.48|80.68|78.48|80.59|78.39|0
1634800410000|2021-10-21 07:13:30|80.71|78.51|80.73|78.53|80.73|78.53|80.71|78.51|0
1634800420000|2021-10-21 07:13:40|80.68|78.48|80.64|78.44|80.68|78.48|80.64|78.44|0
1634800430000|2021-10-21 07:13:50|80.59|78.39|80.64|78.44|80.64|78.44|80.59|78.39|0
1634800440000|2021-10-21 07:14:00|80.68|78.48|80.68|78.48|80.71|78.51|80.68|78.48|0
1634800450000|2021-10-21 07:14:10|80.73|78.53|80.78|78.58|80.78|78.58|80.73|78.53|0
1634800460000|2021-10-21 07:14:20|80.73|78.53|80.83|78.63|80.83|78.63|80.73|78.53|0
1634800470000|2021-10-21 07:14:30|80.88|78.68|80.98|78.78|80.98|78.78|80.88|78.68|0
1634800480000|2021-10-21 07:14:40|80.88|78.68|80.88|78.68|80.88|78.68|80.88|78.68|0
1634800490000|2021-10-21 07:14:50|80.83|78.63|80.83|78.63|80.88|78.68|80.83|78.63|0
1634800500000|2021-10-21 07:15:00|80.78|78.58|80.88|78.68|80.88|78.68|80.78|78.58|0
1634800510000|2021-10-21 07:15:10|80.83|78.63|80.88|78.68|80.88|78.68|80.83|78.63|0
1634800520000|2021-10-21 07:15:20|80.83|78.63|80.78|78.58|80.83|78.63|80.73|78.53|0
1634800530000|2021-10-21 07:15:30|80.73|78.53|80.83|78.63|80.83|78.63|80.73|78.53|0
1634800540000|2021-10-21 07:15:40|80.81|78.61|80.83|78.63|80.83|78.63|80.73|78.53|0
1634800550000|2021-10-21 07:15:50|80.88|78.68|80.83|78.63|80.88|78.68|80.78|78.58|0
1634800560000|2021-10-21 07:16:00|80.88|78.68|80.93|78.73|80.93|78.73|80.88|78.68|0
1634800570000|2021-10-21 07:16:10|80.88|78.68|80.88|78.68|80.88|78.68|80.83|78.63|0
1634800580000|2021-10-21 07:16:20|80.93|78.73|80.88|78.68|80.93|78.73|80.88|78.68|0
1634800590000|2021-10-21 07:16:30|80.93|78.73|80.93|78.73|80.93|78.73|80.93|78.73|0
1634800600000|2021-10-21 07:16:40|80.88|78.68|80.88|78.68|80.88|78.68|80.88|78.68|0
1634800610000|2021-10-21 07:16:50|80.85|78.65|80.88|78.68|80.88|78.68|80.85|78.65|0
1634800620000|2021-10-21 07:17:00|80.83|78.63|80.88|78.68|80.88|78.68|80.83|78.63|0
1634800630000|2021-10-21 07:17:10|80.85|78.65|80.88|78.68|80.88|78.68|80.85|78.65|0
1634800640000|2021-10-21 07:17:20|80.93|78.73|80.83|78.63|80.93|78.73|80.83|78.63|0
1634800650000|2021-10-21 07:17:30|80.81|78.61|80.83|78.63|80.83|78.63|80.78|78.58|0
1634800660000|2021-10-21 07:17:40|80.78|78.58|80.78|78.58|80.78|78.58|80.78|78.58|0
1634800670000|2021-10-21 07:17:50|80.73|78.53|80.73|78.53|80.73|78.53|80.68|78.48|0
1634800680000|2021-10-21 07:18:00|80.68|78.48|80.73|78.53|80.73|78.53|80.68|78.48|0
1634800690000|2021-10-21 07:18:10|80.78|78.58|80.78|78.58|80.78|78.58|80.78|78.58|0
1634800700000|2021-10-21 07:18:20|80.73|78.53|80.78|78.58|80.83|78.63|80.73|78.53|0
1634800720000|2021-10-21 07:18:40|80.73|78.53|80.78|78.58|80.78|78.58|80.73|78.53|0
1634800730000|2021-10-21 07:18:50|80.83|78.63|80.78|78.58|80.83|78.63|80.78|78.58|0
1634800740000|2021-10-21 07:19:00|80.83|78.63|80.73|78.53|80.83|78.63|80.73|78.53|0
1634800750000|2021-10-21 07:19:10|80.78|78.58|80.78|78.58|80.8|78.6|80.78|78.58|0
1634800760000|2021-10-21 07:19:20|80.73|78.53|80.83|78.63|80.83|78.63|80.73|78.53|0
1634800770000|2021-10-21 07:19:30|80.88|78.68|80.88|78.68|80.93|78.73|80.88|78.68|0
1634800780000|2021-10-21 07:19:40|80.9|78.7|80.88|78.68|80.9|78.7|80.88|78.68|0
1634800790000|2021-10-21 07:19:50|80.85|78.65|80.83|78.63|80.88|78.68|80.83|78.63|0
1634800800000|2021-10-21 07:20:00|80.78|78.58|80.78|78.58|80.78|78.58|80.73|78.53|0
1634800810000|2021-10-21 07:20:10|80.76|78.56|80.71|78.51|80.76|78.56|80.68|78.48|0
1634800820000|2021-10-21 07:20:20|80.68|78.48|80.68|78.48|80.68|78.48|80.68|78.48|0
1634800830000|2021-10-21 07:20:30|80.63|78.43|80.63|78.43|80.63|78.43|80.63|78.43|0
1634800840000|2021-10-21 07:20:40|80.58|78.38|80.49|78.29|80.58|78.38|80.49|78.29|0
1634800850000|2021-10-21 07:20:50|80.46|78.26|80.34|78.14|80.49|78.29|80.34|78.14|0
1634800860000|2021-10-21 07:21:00|80.29|78.09|80.24|78.04|80.29|78.09|80.24|78.04|0
1634800870000|2021-10-21 07:21:10|80.29|78.09|80.24|78.04|80.29|78.09|80.24|78.04|0
1634800880000|2021-10-21 07:21:20|80.29|78.09|80.29|78.09|80.29|78.09|80.29|78.09|0
1634800890000|2021-10-21 07:21:30|80.24|78.04|80.29|78.09|80.29|78.09|80.24|78.04|0
1634800900000|2021-10-21 07:21:40|80.32|78.12|80.32|78.12|80.34|78.14|80.32|78.12|0
1634800910000|2021-10-21 07:21:50|80.34|78.14|80.39|78.19|80.39|78.19|80.34|78.14|0
1634800920000|2021-10-21 07:22:00|80.37|78.17|80.37|78.17|80.37|78.17|80.34|78.14|0
1634800930000|2021-10-21 07:22:10|80.34|78.14|80.49|78.29|80.49|78.29|80.34|78.14|0
1634800940000|2021-10-21 07:22:20|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634800960000|2021-10-21 07:22:40|80.58|78.38|80.53|78.33|80.58|78.38|80.53|78.33|0
1634800970000|2021-10-21 07:22:50|80.49|78.29|80.49|78.29|80.49|78.29|80.49|78.29|0
1634800980000|2021-10-21 07:23:00|80.53|78.33|80.49|78.29|80.53|78.33|80.49|78.29|0
1634800990000|2021-10-21 07:23:10|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634801000000|2021-10-21 07:23:20|80.49|78.29|80.49|78.29|80.49|78.29|80.49|78.29|0
1634801010000|2021-10-21 07:23:30|80.44|78.24|80.49|78.29|80.49|78.29|80.44|78.24|0
1634801020000|2021-10-21 07:23:40|80.53|78.33|80.49|78.29|80.53|78.33|80.49|78.29|0
1634801030000|2021-10-21 07:23:50|80.51|78.31|80.53|78.33|80.53|78.33|80.51|78.31|0
1634801040000|2021-10-21 07:24:00|80.58|78.38|80.58|78.38|80.63|78.43|80.58|78.38|0
1634801050000|2021-10-21 07:24:10|80.53|78.33|80.58|78.38|80.58|78.38|80.53|78.33|0
1634801060000|2021-10-21 07:24:20|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634801070000|2021-10-21 07:24:30|80.58|78.38|80.58|78.38|80.58|78.38|80.58|78.38|0
1634801080000|2021-10-21 07:24:40|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634801090000|2021-10-21 07:24:50|80.49|78.29|80.49|78.29|80.49|78.29|80.49|78.29|0
1634801100000|2021-10-21 07:25:00|80.44|78.24|80.34|78.14|80.44|78.24|80.34|78.14|0
1634801110000|2021-10-21 07:25:10|80.39|78.19|80.48|78.28|80.48|78.28|80.39|78.19|0
1634801120000|2021-10-21 07:25:20|80.44|78.24|80.46|78.26|80.46|78.26|80.44|78.24|0
1634801130000|2021-10-21 07:25:30|80.44|78.24|80.44|78.24|80.48|78.28|80.44|78.24|0
1634801140000|2021-10-21 07:25:40|80.39|78.19|80.39|78.19|80.39|78.19|80.39|78.19|0
1634801150000|2021-10-21 07:25:50|80.44|78.24|80.41|78.21|80.44|78.24|80.39|78.19|0
1634801160000|2021-10-21 07:26:00|80.34|78.14|80.34|78.14|80.34|78.14|80.29|78.09|0
1634801170000|2021-10-21 07:26:10|80.36|78.16|80.34|78.14|80.36|78.16|80.34|78.14|0
1634801180000|2021-10-21 07:26:20|80.39|78.19|80.34|78.14|80.39|78.19|80.34|78.14|0
1634801190000|2021-10-21 07:26:30|80.29|78.09|80.29|78.09|80.29|78.09|80.29|78.09|0
1634801200000|2021-10-21 07:26:40|80.32|78.12|80.32|78.12|80.32|78.12|80.29|78.09|0
1634801210000|2021-10-21 07:26:50|80.34|78.14|80.39|78.19|80.41|78.21|80.34|78.14|0
1634801220000|2021-10-21 07:27:00|80.34|78.14|80.34|78.14|80.34|78.14|80.29|78.09|0
1634801230000|2021-10-21 07:27:10|80.29|78.09|80.27|78.07|80.29|78.09|80.27|78.07|0
1634801240000|2021-10-21 07:27:20|80.24|78.04|80.17|77.97|80.24|78.04|80.17|77.97|0
1634801250000|2021-10-21 07:27:30|80.19|77.99|80.19|77.99|80.19|77.99|80.19|77.99|0
1634801260000|2021-10-21 07:27:40|80.22|78.02|80.27|78.07|80.29|78.09|80.22|78.02|0
1634801270000|2021-10-21 07:27:50|80.24|78.04|80.24|78.04|80.29|78.09|80.24|78.04|0
1634801280000|2021-10-21 07:28:00|80.1|77.9|80.05|77.85|80.12|77.92|80.05|77.85|0
1634801290000|2021-10-21 07:28:10|80|77.8|80.05|77.85|80.05|77.85|80|77.8|0
1634801300000|2021-10-21 07:28:20|80.1|77.9|80.1|77.9|80.1|77.9|80.1|77.9|0
1634801310000|2021-10-21 07:28:30|80.14|77.94|80.1|77.9|80.14|77.94|80.1|77.9|0
1634801320000|2021-10-21 07:28:40|80.05|77.85|80|77.8|80.05|77.85|80|77.8|0
1634801330000|2021-10-21 07:28:50|79.9|77.7|79.9|77.7|79.9|77.7|79.9|77.7|0
1634801340000|2021-10-21 07:29:00|79.95|77.75|79.85|77.65|79.95|77.75|79.85|77.65|0
1634801350000|2021-10-21 07:29:10|79.9|77.7|79.85|77.65|79.9|77.7|79.85|77.65|0
1634801360000|2021-10-21 07:29:20|79.9|77.7|79.95|77.75|79.95|77.75|79.85|77.65|0
1634801370000|2021-10-21 07:29:30|79.98|77.78|80.05|77.85|80.05|77.85|79.98|77.78|0
1634801380000|2021-10-21 07:29:40|80|77.8|80.1|77.9|80.1|77.9|80|77.8|0
1634801390000|2021-10-21 07:29:50|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634801400000|2021-10-21 07:30:00|80|77.8|80|77.8|80|77.8|79.95|77.75|0
1634801410000|2021-10-21 07:30:10|80.05|77.85|80|77.8|80.05|77.85|79.95|77.75|0
1634801420000|2021-10-21 07:30:20|79.98|77.78|79.95|77.75|80|77.8|79.95|77.75|0
1634801430000|2021-10-21 07:30:30|80|77.8|80|77.8|80|77.8|80|77.8|0
1634801440000|2021-10-21 07:30:40|79.95|77.75|79.95|77.75|80|77.8|79.95|77.75|0
1634801450000|2021-10-21 07:30:50|80.09|77.89|80.07|77.87|80.09|77.89|80.05|77.85|0
1634801460000|2021-10-21 07:31:00|80.05|77.85|80.09|77.89|80.09|77.89|80.05|77.85|0
1634801470000|2021-10-21 07:31:10|80.05|77.85|80|77.8|80.05|77.85|79.95|77.75|0
1634801480000|2021-10-21 07:31:20|79.95|77.75|80|77.8|80|77.8|79.95|77.75|0
1634801490000|2021-10-21 07:31:30|79.95|77.75|79.95|77.75|80|77.8|79.95|77.75|0
1634801500000|2021-10-21 07:31:40|79.97|77.77|80.05|77.85|80.05|77.85|79.97|77.77|0
1634801510000|2021-10-21 07:31:50|80|77.8|80|77.8|80|77.8|79.95|77.75|0
1634801520000|2021-10-21 07:32:00|79.95|77.75|79.95|77.75|79.97|77.77|79.95|77.75|0
1634801530000|2021-10-21 07:32:10|80|77.8|79.95|77.75|80|77.8|79.95|77.75|0
1634801540000|2021-10-21 07:32:20|79.9|77.7|79.93|77.73|79.93|77.73|79.9|77.7|0
1634801550000|2021-10-21 07:32:30|79.95|77.75|80|77.8|80|77.8|79.9|77.7|0
1634801560000|2021-10-21 07:32:40|79.95|77.75|80|77.8|80|77.8|79.95|77.75|0
1634801570000|2021-10-21 07:32:50|79.95|77.75|79.95|77.75|79.95|77.75|79.95|77.75|0
1634801580000|2021-10-21 07:33:00|80|77.8|80|77.8|80|77.8|79.95|77.75|0
1634801590000|2021-10-21 07:33:10|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634801600000|2021-10-21 07:33:20|80|77.8|80.09|77.89|80.09|77.89|80|77.8|0
1634801610000|2021-10-21 07:33:30|80.14|77.94|80.09|77.89|80.14|77.94|80.07|77.87|0
1634801620000|2021-10-21 07:33:40|80.05|77.85|80.09|77.89|80.09|77.89|80.05|77.85|0
1634801630000|2021-10-21 07:33:50|80.05|77.85|80|77.8|80.05|77.85|80|77.8|0
1634801640000|2021-10-21 07:34:00|79.95|77.75|79.9|77.7|79.95|77.75|79.9|77.7|0
1634801650000|2021-10-21 07:34:10|79.95|77.75|79.93|77.73|79.95|77.75|79.93|77.73|0
1634801660000|2021-10-21 07:34:20|79.95|77.75|79.9|77.7|79.95|77.75|79.9|77.7|0
1634801670000|2021-10-21 07:34:30|79.88|77.68|79.85|77.65|79.88|77.68|79.85|77.65|0
1634801680000|2021-10-21 07:34:40|79.76|77.56|79.76|77.56|79.76|77.56|79.76|77.56|0
1634801690000|2021-10-21 07:34:50|79.71|77.51|79.71|77.51|79.76|77.56|79.71|77.51|0
1634801700000|2021-10-21 07:35:00|79.76|77.56|79.76|77.56|79.76|77.56|79.76|77.56|0
1634801710000|2021-10-21 07:35:10|79.71|77.51|79.76|77.56|79.76|77.56|79.71|77.51|0
1634801720000|2021-10-21 07:35:20|79.8|77.6|79.76|77.56|79.8|77.6|79.76|77.56|0
1634801730000|2021-10-21 07:35:30|79.71|77.51|79.71|77.51|79.71|77.51|79.71|77.51|0
1634801740000|2021-10-21 07:35:40|79.76|77.56|79.88|77.68|79.9|77.7|79.76|77.56|0
1634801750000|2021-10-21 07:35:50|79.85|77.65|79.85|77.65|79.85|77.65|79.8|77.6|0
1634801760000|2021-10-21 07:36:00|79.83|77.63|79.8|77.6|79.83|77.63|79.8|77.6|0
1634801770000|2021-10-21 07:36:10|79.85|77.65|79.85|77.65|79.85|77.65|79.8|77.6|0
1634801780000|2021-10-21 07:36:20|79.9|77.7|79.9|77.7|79.9|77.7|79.9|77.7|0
1634801790000|2021-10-21 07:36:30|79.85|77.65|79.85|77.65|79.88|77.68|79.85|77.65|0
1634801800000|2021-10-21 07:36:40|79.92|77.72|79.95|77.75|80|77.8|79.92|77.72|0
1634801810000|2021-10-21 07:36:50|79.9|77.7|80|77.8|80|77.8|79.9|77.7|0
1634801820000|2021-10-21 07:37:00|79.95|77.75|79.9|77.7|79.95|77.75|79.9|77.7|0
1634801830000|2021-10-21 07:37:10|79.95|77.75|79.95|77.75|79.97|77.77|79.95|77.75|0
1634801840000|2021-10-21 07:37:20|80|77.8|80.04|77.84|80.09|77.89|80|77.8|0
1634801860000|2021-10-21 07:37:40|80|77.8|80.04|77.84|80.04|77.84|80|77.8|0
1634801870000|2021-10-21 07:37:50|80|77.8|80|77.8|80|77.8|80|77.8|0
1634801880000|2021-10-21 07:38:00|80.04|77.84|79.95|77.75|80.04|77.84|79.95|77.75|0
1634801890000|2021-10-21 07:38:10|80|77.8|80.04|77.84|80.04|77.84|80|77.8|0
1634801910000|2021-10-21 07:38:30|79.99|77.79|79.99|77.79|80.04|77.84|79.99|77.79|0
1634801920000|2021-10-21 07:38:40|80.02|77.82|80.04|77.84|80.04|77.84|80.02|77.82|0
1634801930000|2021-10-21 07:38:50|79.99|77.79|79.99|77.79|79.99|77.79|79.99|77.79|0
1634801940000|2021-10-21 07:39:00|79.97|77.77|80.04|77.84|80.04|77.84|79.97|77.77|0
1634801950000|2021-10-21 07:39:10|79.99|77.79|80.04|77.84|80.04|77.84|79.99|77.79|0
1634801960000|2021-10-21 07:39:20|80.02|77.82|80.02|77.82|80.02|77.82|80.02|77.82|0
1634801970000|2021-10-21 07:39:30|80.04|77.84|79.99|77.79|80.04|77.84|79.99|77.79|0
1634801980000|2021-10-21 07:39:40|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634801990000|2021-10-21 07:39:50|79.99|77.79|80.04|77.84|80.04|77.84|79.99|77.79|0
1634802000000|2021-10-21 07:40:00|79.99|77.79|80.04|77.84|80.04|77.84|79.99|77.79|0
1634802010000|2021-10-21 07:40:10|80.02|77.82|79.97|77.77|80.02|77.82|79.95|77.75|0
1634802020000|2021-10-21 07:40:20|79.99|77.79|79.99|77.79|79.99|77.79|79.99|77.79|0
1634802030000|2021-10-21 07:40:30|79.95|77.75|79.99|77.79|79.99|77.79|79.95|77.75|0
1634802040000|2021-10-21 07:40:40|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634802050000|2021-10-21 07:40:50|80.07|77.87|80.04|77.84|80.07|77.87|80.04|77.84|0
1634802060000|2021-10-21 07:41:00|80.02|77.82|80.02|77.82|80.02|77.82|80.02|77.82|0
1634802070000|2021-10-21 07:41:10|80.04|77.84|80.02|77.82|80.04|77.84|80.02|77.82|0
1634802080000|2021-10-21 07:41:20|80.04|77.84|80.04|77.84|80.04|77.84|80.02|77.82|0
1634802090000|2021-10-21 07:41:30|80.09|77.89|80.04|77.84|80.09|77.89|80.04|77.84|0
1634802110000|2021-10-21 07:41:50|80.07|77.87|80.04|77.84|80.07|77.87|80.04|77.84|0
1634802120000|2021-10-21 07:42:00|80.09|77.89|80.14|77.94|80.14|77.94|80.09|77.89|0
1634802150000|2021-10-21 07:42:30|80.09|77.89|80.09|77.89|80.09|77.89|80.09|77.89|0
1634802160000|2021-10-21 07:42:40|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634802180000|2021-10-21 07:43:00|80.02|77.82|80.04|77.84|80.04|77.84|80.02|77.82|0
1634802190000|2021-10-21 07:43:10|79.99|77.79|80.04|77.84|80.04|77.84|79.99|77.79|0
1634802200000|2021-10-21 07:43:20|80.02|77.82|80.04|77.84|80.04|77.84|79.99|77.79|0
1634802210000|2021-10-21 07:43:30|79.99|77.79|80.04|77.84|80.04|77.84|79.99|77.79|0
1634802220000|2021-10-21 07:43:40|79.99|77.79|79.99|77.79|80.04|77.84|79.99|77.79|0
1634802230000|2021-10-21 07:43:50|79.97|77.77|79.94|77.74|79.97|77.77|79.94|77.74|0
1634802240000|2021-10-21 07:44:00|79.9|77.7|79.9|77.7|79.92|77.72|79.9|77.7|0
1634802250000|2021-10-21 07:44:10|79.94|77.74|79.94|77.74|79.94|77.74|79.94|77.74|0
1634802290000|2021-10-21 07:44:50|79.99|77.79|80.04|77.84|80.04|77.84|79.99|77.79|0
1634802300000|2021-10-21 07:45:00|79.99|77.79|79.99|77.79|79.99|77.79|79.94|77.74|0
1634802310000|2021-10-21 07:45:10|80.04|77.84|79.99|77.79|80.04|77.84|79.99|77.79|0
1634802330000|2021-10-21 07:45:30|79.94|77.74|79.9|77.7|79.97|77.77|79.9|77.7|0
1634802340000|2021-10-21 07:45:40|79.92|77.72|79.99|77.79|79.99|77.79|79.92|77.72|0
1634802350000|2021-10-21 07:45:50|79.94|77.74|80.04|77.84|80.04|77.84|79.94|77.74|0
1634802360000|2021-10-21 07:46:00|80.02|77.82|80.04|77.84|80.04|77.84|79.99|77.79|0
1634802380000|2021-10-21 07:46:20|80.09|77.89|80.04|77.84|80.09|77.89|80.04|77.84|0
1634802390000|2021-10-21 07:46:30|80.09|77.89|80.09|77.89|80.09|77.89|80.09|77.89|0
1634802400000|2021-10-21 07:46:40|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634802420000|2021-10-21 07:47:00|80.14|77.94|80.09|77.89|80.14|77.94|80.09|77.89|0
1634802430000|2021-10-21 07:47:10|80.14|77.94|80.14|77.94|80.14|77.94|80.14|77.94|0
1634802450000|2021-10-21 07:47:30|80.09|77.89|80.09|77.89|80.09|77.89|80.09|77.89|0
1634802460000|2021-10-21 07:47:40|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634802480000|2021-10-21 07:48:00|80.09|77.89|80.04|77.84|80.09|77.89|80.04|77.84|0
1634802500000|2021-10-21 07:48:20|80.09|77.89|80.06|77.86|80.09|77.89|80.06|77.86|0
1634802510000|2021-10-21 07:48:30|80.09|77.89|79.99|77.79|80.09|77.89|79.99|77.79|0
1634802520000|2021-10-21 07:48:40|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634802540000|2021-10-21 07:49:00|80.09|77.89|80.04|77.84|80.09|77.89|80.04|77.84|0
1634802550000|2021-10-21 07:49:10|80.09|77.89|80.04|77.84|80.09|77.89|80.04|77.84|0
1634802560000|2021-10-21 07:49:20|80.09|77.89|80.09|77.89|80.09|77.89|80.09|77.89|0
1634802570000|2021-10-21 07:49:30|80.11|77.91|80.11|77.91|80.11|77.91|80.11|77.91|0
1634802580000|2021-10-21 07:49:40|80.13|77.93|80.04|77.84|80.13|77.93|80.04|77.84|0
1634802620000|2021-10-21 07:50:20|80.09|77.89|80.09|77.89|80.09|77.89|80.09|77.89|0
1634802630000|2021-10-21 07:50:30|80.04|77.84|80.09|77.89|80.09|77.89|80.04|77.84|0
1634802640000|2021-10-21 07:50:40|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634802650000|2021-10-21 07:50:50|80.01|77.81|80.04|77.84|80.04|77.84|80.01|77.81|0
1634802700000|2021-10-21 07:51:40|80.01|77.81|79.99|77.79|80.01|77.81|79.99|77.79|0
1634802710000|2021-10-21 07:51:50|80.04|77.84|80.09|77.89|80.09|77.89|80.04|77.84|0
1634802720000|2021-10-21 07:52:00|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634802750000|2021-10-21 07:52:30|80.09|77.89|80.04|77.84|80.09|77.89|80.04|77.84|0
1634802760000|2021-10-21 07:52:40|80.09|77.89|80.04|77.84|80.09|77.89|80.04|77.84|0
1634802770000|2021-10-21 07:52:50|80.01|77.81|79.99|77.79|80.04|77.84|79.99|77.79|0
1634802780000|2021-10-21 07:53:00|79.94|77.74|79.97|77.77|79.97|77.77|79.94|77.74|0
1634802790000|2021-10-21 07:53:10|79.94|77.74|79.94|77.74|79.94|77.74|79.94|77.74|0
1634802800000|2021-10-21 07:53:20|79.89|77.69|79.89|77.69|79.89|77.69|79.89|77.69|0
1634802810000|2021-10-21 07:53:30|79.94|77.74|79.94|77.74|79.94|77.74|79.94|77.74|0
1634802820000|2021-10-21 07:53:40|79.99|77.79|79.99|77.79|79.99|77.79|79.99|77.79|0
1634802830000|2021-10-21 07:53:50|79.94|77.74|79.99|77.79|79.99|77.79|79.94|77.74|0
1634802840000|2021-10-21 07:54:00|79.94|77.74|79.94|77.74|79.94|77.74|79.94|77.74|0
1634802850000|2021-10-21 07:54:10|79.99|77.79|79.94|77.74|79.99|77.79|79.94|77.74|0
1634802860000|2021-10-21 07:54:20|79.99|77.79|80.01|77.81|80.01|77.81|79.99|77.79|0
1634802870000|2021-10-21 07:54:30|79.99|77.79|79.99|77.79|80.04|77.84|79.99|77.79|0
1634802890000|2021-10-21 07:54:50|79.94|77.74|79.99|77.79|79.99|77.79|79.94|77.74|0
1634802900000|2021-10-21 07:55:00|80.01|77.81|80.04|77.84|80.04|77.84|80.01|77.81|0
1634802920000|2021-10-21 07:55:20|79.99|77.79|79.99|77.79|79.99|77.79|79.99|77.79|0
1634802930000|2021-10-21 07:55:30|80.04|77.84|79.94|77.74|80.04|77.84|79.94|77.74|0
1634802950000|2021-10-21 07:55:50|79.89|77.69|79.84|77.64|79.89|77.69|79.84|77.64|0
1634802960000|2021-10-21 07:56:00|79.89|77.69|79.79|77.59|79.89|77.69|79.79|77.59|0
1634802970000|2021-10-21 07:56:10|79.84|77.64|79.79|77.59|79.84|77.64|79.79|77.59|0
1634802980000|2021-10-21 07:56:20|79.75|77.55|79.79|77.59|79.79|77.59|79.75|77.55|0
1634802990000|2021-10-21 07:56:30|79.77|77.57|79.75|77.55|79.79|77.59|79.75|77.55|0
1634803000000|2021-10-21 07:56:40|79.79|77.59|79.75|77.55|79.79|77.59|79.75|77.55|0
1634803010000|2021-10-21 07:56:50|79.79|77.59|79.75|77.55|79.79|77.59|79.75|77.55|0
1634803020000|2021-10-21 07:57:00|79.79|77.59|79.79|77.59|79.79|77.59|79.77|77.57|0
1634803030000|2021-10-21 07:57:10|79.77|77.57|79.75|77.55|79.77|77.57|79.75|77.55|0
1634803040000|2021-10-21 07:57:20|79.77|77.57|79.75|77.55|79.77|77.57|79.75|77.55|0
1634803050000|2021-10-21 07:57:30|79.79|77.59|79.77|77.57|79.79|77.59|79.77|77.57|0
1634803060000|2021-10-21 07:57:40|79.75|77.55|79.77|77.57|79.77|77.57|79.75|77.55|0
1634803070000|2021-10-21 07:57:50|79.75|77.55|79.7|77.5|79.75|77.55|79.7|77.5|0
1634803080000|2021-10-21 07:58:00|79.75|77.55|79.75|77.55|79.75|77.55|79.75|77.55|0
1634803090000|2021-10-21 07:58:10|79.7|77.5|79.79|77.59|79.79|77.59|79.7|77.5|0
1634803120000|2021-10-21 07:58:40|79.84|77.64|79.84|77.64|79.84|77.64|79.84|77.64|0
1634803130000|2021-10-21 07:58:50|79.89|77.69|79.84|77.64|79.89|77.69|79.84|77.64|0
1634803140000|2021-10-21 07:59:00|79.89|77.69|79.89|77.69|79.89|77.69|79.89|77.69|0
1634803150000|2021-10-21 07:59:10|79.91|77.71|79.94|77.74|79.94|77.74|79.91|77.71|0
1634803170000|2021-10-21 07:59:30|79.99|77.79|79.99|77.79|79.99|77.79|79.99|77.79|0
1634803190000|2021-10-21 07:59:50|80.03|77.83|80.03|77.83|80.03|77.83|79.99|77.79|0
1634803200000|2021-10-21 08:00:00|79.94|77.74|79.99|77.79|79.99|77.79|79.94|77.74|0
1634803210000|2021-10-21 08:00:10|80.03|77.83|80.08|77.88|80.08|77.88|80.03|77.83|0
1634803220000|2021-10-21 08:00:20|80.03|77.83|80.03|77.83|80.03|77.83|80.03|77.83|0
1634803230000|2021-10-21 08:00:30|79.99|77.79|79.99|77.79|79.99|77.79|79.99|77.79|0
1634803240000|2021-10-21 08:00:40|79.94|77.74|79.99|77.79|79.99|77.79|79.94|77.74|0
1634803250000|2021-10-21 08:00:50|79.96|77.76|79.96|77.76|79.96|77.76|79.96|77.76|0
1634803260000|2021-10-21 08:01:00|79.99|77.79|79.98|77.78|79.99|77.79|79.94|77.74|0
1634803270000|2021-10-21 08:01:10|79.96|77.76|79.94|77.74|79.96|77.76|79.94|77.74|0
1634803290000|2021-10-21 08:01:30|79.98|77.78|79.98|77.78|80.03|77.83|79.98|77.78|0
1634803300000|2021-10-21 08:01:40|80.03|77.83|80.03|77.83|80.03|77.83|80.03|77.83|0
1634803310000|2021-10-21 08:01:50|80.08|77.88|80.13|77.93|80.13|77.93|80.08|77.88|0
1634803320000|2021-10-21 08:02:00|80.18|77.98|80.13|77.93|80.18|77.98|80.13|77.93|0
1634803330000|2021-10-21 08:02:10|80.18|77.98|80.18|77.98|80.18|77.98|80.18|77.98|0
1634803340000|2021-10-21 08:02:20|80.13|77.93|80.13|77.93|80.13|77.93|80.13|77.93|0
1634803350000|2021-10-21 08:02:30|80.18|77.98|80.13|77.93|80.18|77.98|80.13|77.93|0
1634803360000|2021-10-21 08:02:40|80.08|77.88|80.15|77.95|80.15|77.95|80.08|77.88|0
1634803370000|2021-10-21 08:02:50|80.18|77.98|80.18|77.98|80.2|78|80.18|77.98|0
1634803390000|2021-10-21 08:03:10|80.2|78|80.23|78.03|80.23|78.03|80.2|78|0
1634803430000|2021-10-21 08:03:50|80.27|78.07|80.27|78.07|80.27|78.07|80.27|78.07|0
1634803440000|2021-10-21 08:04:00|80.32|78.12|80.32|78.12|80.32|78.12|80.32|78.12|0
1634803450000|2021-10-21 08:04:10|80.37|78.17|80.37|78.17|80.37|78.17|80.32|78.12|0
1634803460000|2021-10-21 08:04:20|80.42|78.22|80.42|78.22|80.42|78.22|80.42|78.22|0
1634803470000|2021-10-21 08:04:30|80.37|78.17|80.47|78.27|80.47|78.27|80.37|78.17|0
1634803480000|2021-10-21 08:04:40|80.42|78.22|80.42|78.22|80.42|78.22|80.42|78.22|0
1634803490000|2021-10-21 08:04:50|80.47|78.27|80.52|78.32|80.56|78.36|80.47|78.27|0
1634803500000|2021-10-21 08:05:00|80.47|78.27|80.52|78.32|80.52|78.32|80.42|78.22|0
1634803510000|2021-10-21 08:05:10|80.56|78.36|80.61|78.41|80.61|78.41|80.56|78.36|0
1634803520000|2021-10-21 08:05:20|80.56|78.36|80.61|78.41|80.61|78.41|80.56|78.36|0
1634803530000|2021-10-21 08:05:30|80.66|78.46|80.52|78.32|80.66|78.46|80.52|78.32|0
1634803540000|2021-10-21 08:05:40|80.47|78.27|80.42|78.22|80.47|78.27|80.42|78.22|0
1634803550000|2021-10-21 08:05:50|80.47|78.27|80.42|78.22|80.47|78.27|80.42|78.22|0
1634803560000|2021-10-21 08:06:00|80.47|78.27|80.49|78.29|80.49|78.29|80.42|78.22|0
1634803570000|2021-10-21 08:06:10|80.56|78.36|80.61|78.41|80.61|78.41|80.52|78.32|0
1634803580000|2021-10-21 08:06:20|80.71|78.51|80.71|78.51|80.71|78.51|80.66|78.46|0
1634803590000|2021-10-21 08:06:30|80.66|78.46|80.61|78.41|80.66|78.46|80.61|78.41|0
1634803610000|2021-10-21 08:06:50|80.56|78.36|80.56|78.36|80.56|78.36|80.56|78.36|0
1634803620000|2021-10-21 08:07:00|80.61|78.41|80.76|78.56|80.76|78.56|80.61|78.41|0
1634803630000|2021-10-21 08:07:10|80.71|78.51|80.66|78.46|80.71|78.51|80.66|78.46|0
1634803640000|2021-10-21 08:07:20|80.71|78.51|80.61|78.41|80.71|78.51|80.61|78.41|0
1634803650000|2021-10-21 08:07:30|80.56|78.36|80.66|78.46|80.66|78.46|80.56|78.36|0
1634803660000|2021-10-21 08:07:40|80.61|78.41|80.61|78.41|80.61|78.41|80.56|78.36|0
1634803670000|2021-10-21 08:07:50|80.59|78.39|80.51|78.31|80.59|78.39|80.51|78.31|0
1634803680000|2021-10-21 08:08:00|80.56|78.36|80.51|78.31|80.56|78.36|80.51|78.31|0
1634803690000|2021-10-21 08:08:10|80.47|78.27|80.51|78.31|80.56|78.36|80.47|78.27|0
1634803700000|2021-10-21 08:08:20|80.47|78.27|80.47|78.27|80.47|78.27|80.47|78.27|0
1634803720000|2021-10-21 08:08:40|80.51|78.31|80.56|78.36|80.56|78.36|80.51|78.31|0
1634803730000|2021-10-21 08:08:50|80.51|78.31|80.51|78.31|80.56|78.36|80.51|78.31|0
1634803740000|2021-10-21 08:09:00|80.56|78.36|80.51|78.31|80.56|78.36|80.51|78.31|0
1634803750000|2021-10-21 08:09:10|80.56|78.36|80.71|78.51|80.71|78.51|80.56|78.36|0
1634803770000|2021-10-21 08:09:30|80.76|78.56|80.76|78.56|80.76|78.56|80.76|78.56|0
1634803780000|2021-10-21 08:09:40|80.85|78.65|80.81|78.61|80.85|78.65|80.81|78.61|0
1634803800000|2021-10-21 08:10:00|80.85|78.65|80.85|78.65|80.85|78.65|80.81|78.61|0
1634803810000|2021-10-21 08:10:10|80.81|78.61|80.76|78.56|80.81|78.61|80.76|78.56|0
1634803820000|2021-10-21 08:10:20|80.81|78.61|80.71|78.51|80.81|78.61|80.68|78.48|0
1634803830000|2021-10-21 08:10:30|80.66|78.46|80.66|78.46|80.66|78.46|80.66|78.46|0
1634803860000|2021-10-21 08:11:00|80.71|78.51|80.61|78.41|80.71|78.51|80.61|78.41|0
1634803870000|2021-10-21 08:11:10|80.56|78.36|80.61|78.41|80.61|78.41|80.56|78.36|0
1634803880000|2021-10-21 08:11:20|80.56|78.36|80.61|78.41|80.61|78.41|80.56|78.36|0
1634803890000|2021-10-21 08:11:30|80.64|78.44|80.61|78.41|80.66|78.46|80.61|78.41|0
1634803900000|2021-10-21 08:11:40|80.56|78.36|80.56|78.36|80.61|78.41|80.56|78.36|0
1634803910000|2021-10-21 08:11:50|80.46|78.26|80.46|78.26|80.51|78.31|80.46|78.26|0
1634803920000|2021-10-21 08:12:00|80.44|78.24|80.37|78.17|80.44|78.24|80.37|78.17|0
1634803940000|2021-10-21 08:12:20|80.32|78.12|80.32|78.12|80.32|78.12|80.3|78.1|0
1634803950000|2021-10-21 08:12:30|80.37|78.17|80.37|78.17|80.37|78.17|80.37|78.17|0
1634803960000|2021-10-21 08:12:40|80.32|78.12|80.32|78.12|80.32|78.12|80.32|78.12|0
1634803970000|2021-10-21 08:12:50|80.37|78.17|80.39|78.19|80.39|78.19|80.37|78.17|0
1634803980000|2021-10-21 08:13:00|80.44|78.24|80.42|78.22|80.46|78.26|80.42|78.22|0
1634803990000|2021-10-21 08:13:10|80.37|78.17|80.42|78.22|80.42|78.22|80.37|78.17|0
1634804000000|2021-10-21 08:13:20|80.39|78.19|80.42|78.22|80.42|78.22|80.39|78.19|0
1634804010000|2021-10-21 08:13:30|80.37|78.17|80.37|78.17|80.37|78.17|80.37|78.17|0
1634804030000|2021-10-21 08:13:50|80.32|78.12|80.41|78.21|80.41|78.21|80.32|78.12|0
1634804040000|2021-10-21 08:14:00|80.37|78.17|80.37|78.17|80.37|78.17|80.37|78.17|0
1634804050000|2021-10-21 08:14:10|80.41|78.21|80.41|78.21|80.41|78.21|80.41|78.21|0
1634804060000|2021-10-21 08:14:20|80.37|78.17|80.39|78.19|80.39|78.19|80.37|78.17|0
1634804070000|2021-10-21 08:14:30|80.41|78.21|80.41|78.21|80.41|78.21|80.41|78.21|0
1634804080000|2021-10-21 08:14:40|80.39|78.19|80.39|78.19|80.39|78.19|80.39|78.19|0
1634804090000|2021-10-21 08:14:50|80.41|78.21|80.46|78.26|80.46|78.26|80.41|78.21|0
1634804100000|2021-10-21 08:15:00|80.44|78.24|80.37|78.17|80.44|78.24|80.37|78.17|0
1634804110000|2021-10-21 08:15:10|80.41|78.21|80.34|78.14|80.41|78.21|80.32|78.12|0
1634804120000|2021-10-21 08:15:20|80.32|78.12|80.29|78.09|80.34|78.14|80.29|78.09|0
1634804130000|2021-10-21 08:15:30|80.27|78.07|80.29|78.09|80.29|78.09|80.27|78.07|0
1634804140000|2021-10-21 08:15:40|80.32|78.12|80.41|78.21|80.41|78.21|80.32|78.12|0
1634804150000|2021-10-21 08:15:50|80.37|78.17|80.41|78.21|80.41|78.21|80.37|78.17|0
1634804160000|2021-10-21 08:16:00|80.44|78.24|80.46|78.26|80.46|78.26|80.44|78.24|0
1634804170000|2021-10-21 08:16:10|80.41|78.21|80.41|78.21|80.41|78.21|80.41|78.21|0
1634804180000|2021-10-21 08:16:20|80.39|78.19|80.41|78.21|80.41|78.21|80.39|78.19|0
1634804190000|2021-10-21 08:16:30|80.37|78.17|80.37|78.17|80.37|78.17|80.37|78.17|0
1634804200000|2021-10-21 08:16:40|80.32|78.12|80.32|78.12|80.32|78.12|80.32|78.12|0
1634804210000|2021-10-21 08:16:50|80.34|78.14|80.37|78.17|80.37|78.17|80.34|78.14|0
1634804220000|2021-10-21 08:17:00|80.32|78.12|80.32|78.12|80.32|78.12|80.27|78.07|0
1634804230000|2021-10-21 08:17:10|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1634804240000|2021-10-21 08:17:20|80.32|78.12|80.32|78.12|80.32|78.12|80.32|78.12|0
1634804250000|2021-10-21 08:17:30|80.34|78.14|80.32|78.12|80.34|78.14|80.32|78.12|0
1634804270000|2021-10-21 08:17:50|80.27|78.07|80.27|78.07|80.27|78.07|80.27|78.07|0
1634804280000|2021-10-21 08:18:00|80.22|78.02|80.27|78.07|80.27|78.07|80.22|78.02|0
1634804290000|2021-10-21 08:18:10|80.32|78.12|80.32|78.12|80.32|78.12|80.32|78.12|0
1634804300000|2021-10-21 08:18:20|80.27|78.07|80.27|78.07|80.27|78.07|80.27|78.07|0
1634804310000|2021-10-21 08:18:30|80.29|78.09|80.27|78.07|80.29|78.09|80.27|78.07|0
1634804320000|2021-10-21 08:18:40|80.29|78.09|80.27|78.07|80.29|78.09|80.27|78.07|0
1634804340000|2021-10-21 08:19:00|80.24|78.04|80.17|77.97|80.24|78.04|80.17|77.97|0
1634804350000|2021-10-21 08:19:10|80.27|78.07|80.27|78.07|80.27|78.07|80.27|78.07|0
1634804360000|2021-10-21 08:19:20|80.32|78.12|80.36|78.16|80.36|78.16|80.32|78.12|0
1634804370000|2021-10-21 08:19:30|80.32|78.12|80.32|78.12|80.32|78.12|80.32|78.12|0
1634804390000|2021-10-21 08:19:50|80.36|78.16|80.36|78.16|80.36|78.16|80.36|78.16|0
1634804400000|2021-10-21 08:20:00|80.32|78.12|80.32|78.12|80.36|78.16|80.32|78.12|0
1634804430000|2021-10-21 08:20:30|80.39|78.19|80.41|78.21|80.41|78.21|80.39|78.19|0
1634804440000|2021-10-21 08:20:40|80.44|78.24|80.51|78.31|80.51|78.31|80.44|78.24|0
1634804460000|2021-10-21 08:21:00|80.53|78.33|80.56|78.36|80.56|78.36|80.53|78.33|0
1634804470000|2021-10-21 08:21:10|80.53|78.33|80.61|78.41|80.61|78.41|80.53|78.33|0
1634804490000|2021-10-21 08:21:30|80.65|78.45|80.65|78.45|80.65|78.45|80.61|78.41|0
1634804500000|2021-10-21 08:21:40|80.63|78.43|80.61|78.41|80.63|78.43|80.61|78.41|0
1634804510000|2021-10-21 08:21:50|80.65|78.45|80.61|78.41|80.65|78.45|80.61|78.41|0
1634804520000|2021-10-21 08:22:00|80.56|78.36|80.56|78.36|80.56|78.36|80.53|78.33|0
1634804530000|2021-10-21 08:22:10|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1634804550000|2021-10-21 08:22:30|80.61|78.41|80.61|78.41|80.61|78.41|80.61|78.41|0
1634804560000|2021-10-21 08:22:40|80.58|78.38|80.56|78.36|80.58|78.38|80.56|78.36|0
1634804590000|2021-10-21 08:23:10|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1634804600000|2021-10-21 08:23:20|80.56|78.36|80.53|78.33|80.56|78.36|80.51|78.31|0
1634804610000|2021-10-21 08:23:30|80.51|78.31|80.56|78.36|80.56|78.36|80.51|78.31|0
1634804620000|2021-10-21 08:23:40|80.53|78.33|80.51|78.31|80.53|78.33|80.51|78.31|0
1634804630000|2021-10-21 08:23:50|80.53|78.33|80.56|78.36|80.56|78.36|80.51|78.31|0
1634804640000|2021-10-21 08:24:00|80.6|78.4|80.63|78.43|80.65|78.45|80.6|78.4|0
1634804650000|2021-10-21 08:24:10|80.6|78.4|80.65|78.45|80.65|78.45|80.6|78.4|0
1634804660000|2021-10-21 08:24:20|80.7|78.5|80.65|78.45|80.7|78.5|80.65|78.45|0
1634804670000|2021-10-21 08:24:30|80.6|78.4|80.6|78.4|80.6|78.4|80.6|78.4|0
1634804680000|2021-10-21 08:24:40|80.63|78.43|80.6|78.4|80.63|78.43|80.6|78.4|0
1634804690000|2021-10-21 08:24:50|80.65|78.45|80.68|78.48|80.68|78.48|80.65|78.45|0
1634804700000|2021-10-21 08:25:00|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634804710000|2021-10-21 08:25:10|80.7|78.5|80.75|78.55|80.75|78.55|80.7|78.5|0
1634804720000|2021-10-21 08:25:20|80.65|78.45|80.6|78.4|80.65|78.45|80.6|78.4|0
1634804730000|2021-10-21 08:25:30|80.65|78.45|80.7|78.5|80.7|78.5|80.6|78.4|0
1634804740000|2021-10-21 08:25:40|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634804750000|2021-10-21 08:25:50|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1634804760000|2021-10-21 08:26:00|80.75|78.55|80.75|78.55|80.8|78.6|80.75|78.55|0
1634804770000|2021-10-21 08:26:10|80.7|78.5|80.65|78.45|80.7|78.5|80.65|78.45|0
1634804780000|2021-10-21 08:26:20|80.7|78.5|80.75|78.55|80.75|78.55|80.7|78.5|0
1634804790000|2021-10-21 08:26:30|80.6|78.4|80.7|78.5|80.7|78.5|80.6|78.4|0
1634804800000|2021-10-21 08:26:40|80.68|78.48|80.65|78.45|80.7|78.5|80.65|78.45|0
1634804810000|2021-10-21 08:26:50|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634804820000|2021-10-21 08:27:00|80.77|78.57|80.75|78.55|80.77|78.57|80.75|78.55|0
1634804840000|2021-10-21 08:27:20|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1634804850000|2021-10-21 08:27:30|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634804860000|2021-10-21 08:27:40|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634804870000|2021-10-21 08:27:50|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634804880000|2021-10-21 08:28:00|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634804890000|2021-10-21 08:28:10|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634804900000|2021-10-21 08:28:20|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634804910000|2021-10-21 08:28:30|80.68|78.48|80.65|78.45|80.68|78.48|80.65|78.45|0
1634804920000|2021-10-21 08:28:40|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634804950000|2021-10-21 08:29:10|80.72|78.52|80.7|78.5|80.72|78.52|80.7|78.5|0
1634804970000|2021-10-21 08:29:30|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634804980000|2021-10-21 08:29:40|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1634804990000|2021-10-21 08:29:50|80.75|78.55|80.8|78.6|80.8|78.6|80.75|78.55|0
1634805000000|2021-10-21 08:30:00|80.75|78.55|80.8|78.6|80.8|78.6|80.75|78.55|0
1634805020000|2021-10-21 08:30:20|80.75|78.55|80.7|78.5|80.75|78.55|80.7|78.5|0
1634805040000|2021-10-21 08:30:40|80.72|78.52|80.7|78.5|80.72|78.52|80.7|78.5|0
1634805050000|2021-10-21 08:30:50|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634805060000|2021-10-21 08:31:00|80.7|78.5|80.75|78.55|80.75|78.55|80.7|78.5|0
1634805070000|2021-10-21 08:31:10|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634805090000|2021-10-21 08:31:30|80.72|78.52|80.72|78.52|80.72|78.52|80.72|78.52|0
1634805100000|2021-10-21 08:31:40|80.75|78.55|80.75|78.55|80.75|78.55|80.75|78.55|0
1634805110000|2021-10-21 08:31:50|80.7|78.5|80.7|78.5|80.72|78.52|80.7|78.5|0
1634805120000|2021-10-21 08:32:00|80.65|78.45|80.63|78.43|80.65|78.45|80.6|78.4|0
1634805130000|2021-10-21 08:32:10|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634805160000|2021-10-21 08:32:40|80.6|78.4|80.6|78.4|80.6|78.4|80.6|78.4|0
1634805180000|2021-10-21 08:33:00|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634805190000|2021-10-21 08:33:10|80.58|78.38|80.58|78.38|80.6|78.4|80.58|78.38|0
1634805200000|2021-10-21 08:33:20|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634805210000|2021-10-21 08:33:30|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634805240000|2021-10-21 08:34:00|80.67|78.47|80.67|78.47|80.67|78.47|80.67|78.47|0
1634805250000|2021-10-21 08:34:10|80.7|78.5|80.65|78.45|80.7|78.5|80.65|78.45|0
1634805290000|2021-10-21 08:34:50|80.6|78.4|80.55|78.35|80.6|78.4|80.55|78.35|0
1634805310000|2021-10-21 08:35:10|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634805320000|2021-10-21 08:35:20|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634805330000|2021-10-21 08:35:30|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634805350000|2021-10-21 08:35:50|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634805360000|2021-10-21 08:36:00|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634805370000|2021-10-21 08:36:10|80.53|78.33|80.5|78.3|80.53|78.33|80.5|78.3|0
1634805380000|2021-10-21 08:36:20|80.55|78.35|80.55|78.35|80.55|78.35|80.53|78.33|0
1634805390000|2021-10-21 08:36:30|80.53|78.33|80.55|78.35|80.55|78.35|80.53|78.33|0
1634805400000|2021-10-21 08:36:40|80.6|78.4|80.58|78.38|80.6|78.4|80.58|78.38|0
1634805410000|2021-10-21 08:36:50|80.55|78.35|80.65|78.45|80.65|78.45|80.55|78.35|0
1634805420000|2021-10-21 08:37:00|80.67|78.47|80.67|78.47|80.67|78.47|80.67|78.47|0
1634805430000|2021-10-21 08:37:10|80.65|78.45|80.65|78.45|80.7|78.5|80.65|78.45|0
1634805440000|2021-10-21 08:37:20|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634805450000|2021-10-21 08:37:30|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634805460000|2021-10-21 08:37:40|80.67|78.47|80.65|78.45|80.67|78.47|80.65|78.45|0
1634805480000|2021-10-21 08:38:00|80.7|78.5|80.74|78.54|80.74|78.54|80.7|78.5|0
1634805500000|2021-10-21 08:38:20|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634805510000|2021-10-21 08:38:30|80.65|78.45|80.65|78.45|80.65|78.45|80.65|78.45|0
1634805520000|2021-10-21 08:38:40|80.62|78.42|80.6|78.4|80.62|78.42|80.6|78.4|0
1634805530000|2021-10-21 08:38:50|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634805540000|2021-10-21 08:39:00|80.5|78.3|80.55|78.35|80.55|78.35|80.5|78.3|0
1634805550000|2021-10-21 08:39:10|80.5|78.3|80.55|78.35|80.55|78.35|80.5|78.3|0
1634805560000|2021-10-21 08:39:20|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634805580000|2021-10-21 08:39:40|80.45|78.25|80.48|78.28|80.5|78.3|80.45|78.25|0
1634805590000|2021-10-21 08:39:50|80.45|78.25|80.45|78.25|80.45|78.25|80.45|78.25|0
1634805600000|2021-10-21 08:40:00|80.4|78.2|80.45|78.25|80.45|78.25|80.4|78.2|0
1634805610000|2021-10-21 08:40:10|80.4|78.2|80.45|78.25|80.45|78.25|80.4|78.2|0
1634805620000|2021-10-21 08:40:20|80.43|78.23|80.45|78.25|80.45|78.25|80.4|78.2|0
1634805640000|2021-10-21 08:40:40|80.43|78.23|80.45|78.25|80.45|78.25|80.43|78.23|0
1634805660000|2021-10-21 08:41:00|80.4|78.2|80.4|78.2|80.4|78.2|80.38|78.18|0
1634805720000|2021-10-21 08:42:00|80.35|78.15|80.4|78.2|80.4|78.2|80.35|78.15|0
1634805740000|2021-10-21 08:42:20|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634805750000|2021-10-21 08:42:30|80.38|78.18|80.4|78.2|80.4|78.2|80.38|78.18|0
1634805770000|2021-10-21 08:42:50|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634805780000|2021-10-21 08:43:00|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634805790000|2021-10-21 08:43:10|80.45|78.25|80.5|78.3|80.5|78.3|80.45|78.25|0
1634805800000|2021-10-21 08:43:20|80.45|78.25|80.5|78.3|80.5|78.3|80.45|78.25|0
1634805810000|2021-10-21 08:43:30|80.45|78.25|80.45|78.25|80.45|78.25|80.45|78.25|0
1634805820000|2021-10-21 08:43:40|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634805830000|2021-10-21 08:43:50|80.45|78.25|80.45|78.25|80.45|78.25|80.45|78.25|0
1634805840000|2021-10-21 08:44:00|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634805850000|2021-10-21 08:44:10|80.45|78.25|80.45|78.25|80.45|78.25|80.45|78.25|0
1634805860000|2021-10-21 08:44:20|80.5|78.3|80.45|78.25|80.5|78.3|80.45|78.25|0
1634805870000|2021-10-21 08:44:30|80.5|78.3|80.48|78.28|80.5|78.3|80.48|78.28|0
1634805880000|2021-10-21 08:44:40|80.45|78.25|80.45|78.25|80.45|78.25|80.45|78.25|0
1634805900000|2021-10-21 08:45:00|80.43|78.23|80.45|78.25|80.45|78.25|80.43|78.23|0
1634805920000|2021-10-21 08:45:20|80.4|78.2|80.4|78.2|80.43|78.23|80.4|78.2|0
1634805930000|2021-10-21 08:45:30|80.45|78.25|80.45|78.25|80.45|78.25|80.45|78.25|0
1634805990000|2021-10-21 08:46:30|80.5|78.3|80.55|78.35|80.55|78.35|80.5|78.3|0
1634806000000|2021-10-21 08:46:40|80.64|78.44|80.59|78.39|80.64|78.44|80.59|78.39|0
1634806010000|2021-10-21 08:46:50|80.62|78.42|80.59|78.39|80.62|78.42|80.59|78.39|0
1634806030000|2021-10-21 08:47:10|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634806040000|2021-10-21 08:47:20|80.59|78.39|80.59|78.39|80.59|78.39|80.59|78.39|0
1634806060000|2021-10-21 08:47:40|80.64|78.44|80.64|78.44|80.64|78.44|80.64|78.44|0
1634806070000|2021-10-21 08:47:50|80.59|78.39|80.64|78.44|80.64|78.44|80.59|78.39|0
1634806080000|2021-10-21 08:48:00|80.62|78.42|80.55|78.35|80.64|78.44|80.55|78.35|0
1634806090000|2021-10-21 08:48:10|80.59|78.39|80.59|78.39|80.59|78.39|80.59|78.39|0
1634806110000|2021-10-21 08:48:30|80.62|78.42|80.59|78.39|80.62|78.42|80.59|78.39|0
1634806120000|2021-10-21 08:48:40|80.57|78.37|80.59|78.39|80.59|78.39|80.57|78.37|0
1634806130000|2021-10-21 08:48:50|80.64|78.44|80.64|78.44|80.64|78.44|80.64|78.44|0
1634806140000|2021-10-21 08:49:00|80.69|78.49|80.69|78.49|80.69|78.49|80.69|78.49|0
1634806160000|2021-10-21 08:49:20|80.74|78.54|80.74|78.54|80.74|78.54|80.74|78.54|0
1634806170000|2021-10-21 08:49:30|80.69|78.49|80.69|78.49|80.69|78.49|80.69|78.49|0
1634806200000|2021-10-21 08:50:00|80.64|78.44|80.64|78.44|80.64|78.44|80.64|78.44|0
1634806230000|2021-10-21 08:50:30|80.59|78.39|80.59|78.39|80.59|78.39|80.59|78.39|0
1634806240000|2021-10-21 08:50:40|80.64|78.44|80.59|78.39|80.64|78.44|80.59|78.39|0
1634806260000|2021-10-21 08:51:00|80.64|78.44|80.59|78.39|80.64|78.44|80.59|78.39|0
1634806270000|2021-10-21 08:51:10|80.54|78.34|80.59|78.39|80.59|78.39|80.54|78.34|0
1634806300000|2021-10-21 08:51:40|80.54|78.34|80.54|78.34|80.54|78.34|80.5|78.3|0
1634806310000|2021-10-21 08:51:50|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634806320000|2021-10-21 08:52:00|80.45|78.25|80.4|78.2|80.45|78.25|80.4|78.2|0
1634806330000|2021-10-21 08:52:10|80.45|78.25|80.45|78.25|80.45|78.25|80.45|78.25|0
1634806340000|2021-10-21 08:52:20|80.42|78.22|80.4|78.2|80.42|78.22|80.4|78.2|0
1634806350000|2021-10-21 08:52:30|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634806360000|2021-10-21 08:52:40|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634806370000|2021-10-21 08:52:50|80.35|78.15|80.35|78.15|80.35|78.15|80.33|78.13|0
1634806390000|2021-10-21 08:53:10|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634806420000|2021-10-21 08:53:40|80.45|78.25|80.4|78.2|80.45|78.25|80.4|78.2|0
1634806460000|2021-10-21 08:54:20|80.37|78.17|80.35|78.15|80.37|78.17|80.3|78.1|0
1634806470000|2021-10-21 08:54:30|80.3|78.1|80.35|78.15|80.35|78.15|80.3|78.1|0
1634806480000|2021-10-21 08:54:40|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634806490000|2021-10-21 08:54:50|80.37|78.17|80.4|78.2|80.4|78.2|80.37|78.17|0
1634806500000|2021-10-21 08:55:00|80.35|78.15|80.4|78.2|80.4|78.2|80.35|78.15|0
1634806510000|2021-10-21 08:55:10|80.45|78.25|80.42|78.22|80.45|78.25|80.42|78.22|0
1634806520000|2021-10-21 08:55:20|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634806530000|2021-10-21 08:55:30|80.42|78.22|80.4|78.2|80.42|78.22|80.4|78.2|0
1634806550000|2021-10-21 08:55:50|80.44|78.24|80.37|78.17|80.44|78.24|80.37|78.17|0
1634806560000|2021-10-21 08:56:00|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634806580000|2021-10-21 08:56:20|80.4|78.2|80.4|78.2|80.4|78.2|80.37|78.17|0
1634806590000|2021-10-21 08:56:30|80.35|78.15|80.4|78.2|80.4|78.2|80.35|78.15|0
1634806600000|2021-10-21 08:56:40|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634806630000|2021-10-21 08:57:10|80.4|78.2|80.44|78.24|80.44|78.24|80.4|78.2|0
1634806640000|2021-10-21 08:57:20|80.4|78.2|80.4|78.2|80.42|78.22|80.4|78.2|0
1634806660000|2021-10-21 08:57:40|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634806680000|2021-10-21 08:58:00|80.4|78.2|80.35|78.15|80.4|78.2|80.35|78.15|0
1634806690000|2021-10-21 08:58:10|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634806700000|2021-10-21 08:58:20|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1634806730000|2021-10-21 08:58:50|80.49|78.29|80.49|78.29|80.54|78.34|80.49|78.29|0
1634806760000|2021-10-21 08:59:20|80.52|78.32|80.54|78.34|80.54|78.34|80.52|78.32|0
1634806780000|2021-10-21 08:59:40|80.49|78.29|80.54|78.34|80.54|78.34|80.49|78.29|0
1634806790000|2021-10-21 08:59:50|80.52|78.32|80.54|78.34|80.54|78.34|80.52|78.32|0
1634806810000|2021-10-21 09:00:10|80.49|78.29|80.49|78.29|80.49|78.29|80.49|78.29|0
1634806820000|2021-10-21 09:00:20|80.54|78.34|80.44|78.24|80.54|78.34|80.44|78.24|0
1634806830000|2021-10-21 09:00:30|80.47|78.27|80.44|78.24|80.47|78.27|80.44|78.24|0
1634806840000|2021-10-21 09:00:40|80.42|78.22|80.44|78.24|80.44|78.24|80.42|78.22|0
1634806850000|2021-10-21 09:00:50|80.39|78.19|80.3|78.1|80.39|78.19|80.3|78.1|0
1634806900000|2021-10-21 09:01:40|80.25|78.05|80.35|78.15|80.35|78.15|80.25|78.05|0
1634806920000|2021-10-21 09:02:00|80.32|78.12|80.3|78.1|80.32|78.12|80.3|78.1|0
1634806940000|2021-10-21 09:02:20|80.25|78.05|80.3|78.1|80.3|78.1|80.25|78.05|0
1634806970000|2021-10-21 09:02:50|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634807000000|2021-10-21 09:03:20|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634807030000|2021-10-21 09:03:50|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634807040000|2021-10-21 09:04:00|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634807050000|2021-10-21 09:04:10|80.34|78.14|80.3|78.1|80.34|78.14|80.3|78.1|0
1634807060000|2021-10-21 09:04:20|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634807070000|2021-10-21 09:04:30|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634807080000|2021-10-21 09:04:40|80.25|78.05|80.25|78.05|80.3|78.1|80.25|78.05|0
1634807110000|2021-10-21 09:05:10|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634807120000|2021-10-21 09:05:20|80.25|78.05|80.25|78.05|80.27|78.07|80.25|78.05|0
1634807140000|2021-10-21 09:05:40|80.2|78|80.2|78|80.2|78|80.2|78|0
1634807160000|2021-10-21 09:06:00|80.22|78.02|80.25|78.05|80.25|78.05|80.2|78|0
1634807170000|2021-10-21 09:06:10|80.2|78|80.15|77.95|80.2|78|80.15|77.95|0
1634807180000|2021-10-21 09:06:20|80.2|78|80.2|78|80.2|78|80.17|77.97|0
1634807200000|2021-10-21 09:06:40|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634807220000|2021-10-21 09:07:00|80.29|78.09|80.29|78.09|80.34|78.14|80.29|78.09|0
1634807230000|2021-10-21 09:07:10|80.34|78.14|80.39|78.19|80.39|78.19|80.34|78.14|0
1634807260000|2021-10-21 09:07:40|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1634807270000|2021-10-21 09:07:50|80.39|78.19|80.44|78.24|80.44|78.24|80.39|78.19|0
1634807280000|2021-10-21 09:08:00|80.39|78.19|80.44|78.24|80.44|78.24|80.39|78.19|0
1634807290000|2021-10-21 09:08:10|80.46|78.26|80.46|78.26|80.46|78.26|80.46|78.26|0
1634807300000|2021-10-21 09:08:20|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1634807310000|2021-10-21 09:08:30|80.46|78.26|80.46|78.26|80.46|78.26|80.46|78.26|0
1634807320000|2021-10-21 09:08:40|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1634807340000|2021-10-21 09:09:00|80.39|78.19|80.39|78.19|80.39|78.19|80.39|78.19|0
1634807360000|2021-10-21 09:09:20|80.34|78.14|80.44|78.24|80.44|78.24|80.34|78.14|0
1634807380000|2021-10-21 09:09:40|80.49|78.29|80.49|78.29|80.49|78.29|80.44|78.24|0
1634807390000|2021-10-21 09:09:50|80.54|78.34|80.54|78.34|80.54|78.34|80.54|78.34|0
1634807400000|2021-10-21 09:10:00|80.49|78.29|80.49|78.29|80.49|78.29|80.49|78.29|0
1634807410000|2021-10-21 09:10:10|80.54|78.34|80.44|78.24|80.54|78.34|80.44|78.24|0
1634807420000|2021-10-21 09:10:20|80.39|78.19|80.34|78.14|80.39|78.19|80.34|78.14|0
1634807430000|2021-10-21 09:10:30|80.29|78.09|80.29|78.09|80.29|78.09|80.29|78.09|0
1634807450000|2021-10-21 09:10:50|80.32|78.12|80.34|78.14|80.34|78.14|80.32|78.12|0
1634807460000|2021-10-21 09:11:00|80.29|78.09|80.34|78.14|80.34|78.14|80.29|78.09|0
1634807490000|2021-10-21 09:11:30|80.29|78.09|80.39|78.19|80.39|78.19|80.29|78.09|0
1634807510000|2021-10-21 09:11:50|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1634807530000|2021-10-21 09:12:10|80.39|78.19|80.44|78.24|80.44|78.24|80.39|78.19|0
1634807610000|2021-10-21 09:13:30|80.49|78.29|80.49|78.29|80.53|78.33|80.49|78.29|0
1634807640000|2021-10-21 09:14:00|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634807650000|2021-10-21 09:14:10|80.49|78.29|80.51|78.31|80.51|78.31|80.49|78.29|0
1634807660000|2021-10-21 09:14:20|80.49|78.29|80.49|78.29|80.49|78.29|80.49|78.29|0
1634807670000|2021-10-21 09:14:30|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634807680000|2021-10-21 09:14:40|80.51|78.31|80.49|78.29|80.51|78.31|80.49|78.29|0
1634807690000|2021-10-21 09:14:50|80.48|78.28|80.48|78.28|80.48|78.28|80.48|78.28|0
1634807710000|2021-10-21 09:15:10|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1634807730000|2021-10-21 09:15:30|80.39|78.19|80.44|78.24|80.44|78.24|80.39|78.19|0
1634807740000|2021-10-21 09:15:40|80.41|78.21|80.44|78.24|80.44|78.24|80.41|78.21|0
1634807750000|2021-10-21 09:15:50|80.41|78.21|80.41|78.21|80.41|78.21|80.41|78.21|0
1634807760000|2021-10-21 09:16:00|80.39|78.19|80.39|78.19|80.39|78.19|80.39|78.19|0
1634807770000|2021-10-21 09:16:10|80.41|78.21|80.39|78.19|80.41|78.21|80.39|78.19|0
1634807790000|2021-10-21 09:16:30|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1634807800000|2021-10-21 09:16:40|80.29|78.09|80.29|78.09|80.29|78.09|80.29|78.09|0
1634807830000|2021-10-21 09:17:10|80.24|78.04|80.24|78.04|80.24|78.04|80.24|78.04|0
1634807840000|2021-10-21 09:17:20|80.29|78.09|80.29|78.09|80.29|78.09|80.29|78.09|0
1634807850000|2021-10-21 09:17:30|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1634807900000|2021-10-21 09:18:20|80.39|78.19|80.43|78.23|80.43|78.23|80.39|78.19|0
1634807910000|2021-10-21 09:18:30|80.39|78.19|80.39|78.19|80.43|78.23|80.39|78.19|0
1634807920000|2021-10-21 09:18:40|80.43|78.23|80.43|78.23|80.43|78.23|80.43|78.23|0
1634807930000|2021-10-21 09:18:50|80.46|78.26|80.46|78.26|80.46|78.26|80.43|78.23|0
1634807940000|2021-10-21 09:19:00|80.43|78.23|80.43|78.23|80.43|78.23|80.43|78.23|0
1634807950000|2021-10-21 09:19:10|80.48|78.28|80.48|78.28|80.48|78.28|80.48|78.28|0
1634807960000|2021-10-21 09:19:20|80.53|78.33|80.58|78.38|80.58|78.38|80.53|78.33|0
1634807970000|2021-10-21 09:19:30|80.53|78.33|80.58|78.38|80.58|78.38|80.53|78.33|0
1634807980000|2021-10-21 09:19:40|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634807990000|2021-10-21 09:19:50|80.58|78.38|80.56|78.36|80.58|78.38|80.53|78.33|0
1634808000000|2021-10-21 09:20:00|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634808020000|2021-10-21 09:20:20|80.48|78.28|80.48|78.28|80.48|78.28|80.48|78.28|0
1634808030000|2021-10-21 09:20:30|80.53|78.33|80.58|78.38|80.58|78.38|80.53|78.33|0
1634808040000|2021-10-21 09:20:40|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634808050000|2021-10-21 09:20:50|80.48|78.28|80.48|78.28|80.48|78.28|80.48|78.28|0
1634808060000|2021-10-21 09:21:00|80.53|78.33|80.48|78.28|80.53|78.33|80.48|78.28|0
1634808080000|2021-10-21 09:21:20|80.43|78.23|80.43|78.23|80.43|78.23|80.43|78.23|0
1634808110000|2021-10-21 09:21:50|80.48|78.28|80.48|78.28|80.48|78.28|80.48|78.28|0
1634808120000|2021-10-21 09:22:00|80.43|78.23|80.48|78.28|80.48|78.28|80.43|78.23|0
1634808130000|2021-10-21 09:22:10|80.43|78.23|80.48|78.28|80.48|78.28|80.43|78.23|0
1634808150000|2021-10-21 09:22:30|80.53|78.33|80.48|78.28|80.53|78.33|80.48|78.28|0
1634808160000|2021-10-21 09:22:40|80.46|78.26|80.46|78.26|80.48|78.28|80.43|78.23|0
1634808170000|2021-10-21 09:22:50|80.48|78.28|80.46|78.26|80.48|78.28|80.46|78.26|0
1634808180000|2021-10-21 09:23:00|80.43|78.23|80.43|78.23|80.43|78.23|80.43|78.23|0
1634808200000|2021-10-21 09:23:20|80.38|78.18|80.43|78.23|80.43|78.23|80.38|78.18|0
1634808220000|2021-10-21 09:23:40|80.41|78.21|80.38|78.18|80.41|78.21|80.38|78.18|0
1634808270000|2021-10-21 09:24:30|80.41|78.21|80.43|78.23|80.43|78.23|80.41|78.21|0
1634808300000|2021-10-21 09:25:00|80.41|78.21|80.41|78.21|80.43|78.23|80.41|78.21|0
1634808310000|2021-10-21 09:25:10|80.43|78.23|80.43|78.23|80.43|78.23|80.43|78.23|0
1634808320000|2021-10-21 09:25:20|80.48|78.28|80.48|78.28|80.48|78.28|80.48|78.28|0
1634808330000|2021-10-21 09:25:30|80.43|78.23|80.43|78.23|80.43|78.23|80.43|78.23|0
1634808340000|2021-10-21 09:25:40|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634808350000|2021-10-21 09:25:50|80.43|78.23|80.43|78.23|80.43|78.23|80.43|78.23|0
1634808360000|2021-10-21 09:26:00|80.41|78.21|80.43|78.23|80.43|78.23|80.38|78.18|0
1634808380000|2021-10-21 09:26:20|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634808390000|2021-10-21 09:26:30|80.43|78.23|80.43|78.23|80.43|78.23|80.43|78.23|0
1634808420000|2021-10-21 09:27:00|80.48|78.28|80.48|78.28|80.48|78.28|80.48|78.28|0
1634808430000|2021-10-21 09:27:10|80.5|78.3|80.53|78.33|80.53|78.33|80.48|78.28|0
1634808440000|2021-10-21 09:27:20|80.48|78.28|80.5|78.3|80.5|78.3|80.48|78.28|0
1634808450000|2021-10-21 09:27:30|80.53|78.33|80.5|78.3|80.53|78.33|80.48|78.28|0
1634808460000|2021-10-21 09:27:40|80.48|78.28|80.48|78.28|80.48|78.28|80.48|78.28|0
1634808470000|2021-10-21 09:27:50|80.46|78.26|80.48|78.28|80.48|78.28|80.46|78.26|0
1634808480000|2021-10-21 09:28:00|80.43|78.23|80.43|78.23|80.43|78.23|80.43|78.23|0
1634808500000|2021-10-21 09:28:20|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634808510000|2021-10-21 09:28:30|80.43|78.23|80.43|78.23|80.43|78.23|80.43|78.23|0
1634808530000|2021-10-21 09:28:50|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634808580000|2021-10-21 09:29:40|80.28|78.08|80.28|78.08|80.28|78.08|80.28|78.08|0
1634808590000|2021-10-21 09:29:50|80.33|78.13|80.28|78.08|80.33|78.13|80.28|78.08|0
1634808600000|2021-10-21 09:30:00|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1634808610000|2021-10-21 09:30:10|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634808620000|2021-10-21 09:30:20|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1634808650000|2021-10-21 09:30:50|80.38|78.18|80.33|78.13|80.38|78.18|80.33|78.13|0
1634808660000|2021-10-21 09:31:00|80.28|78.08|80.28|78.08|80.28|78.08|80.28|78.08|0
1634808680000|2021-10-21 09:31:20|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1634808690000|2021-10-21 09:31:30|80.28|78.08|80.28|78.08|80.33|78.13|80.28|78.08|0
1634808720000|2021-10-21 09:32:00|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634808740000|2021-10-21 09:32:20|80.28|78.08|80.28|78.08|80.28|78.08|80.28|78.08|0
1634808760000|2021-10-21 09:32:40|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634808770000|2021-10-21 09:32:50|80.28|78.08|80.33|78.13|80.33|78.13|80.28|78.08|0
1634808780000|2021-10-21 09:33:00|80.31|78.11|80.33|78.13|80.33|78.13|80.31|78.11|0
1634808790000|2021-10-21 09:33:10|80.38|78.18|80.33|78.13|80.38|78.18|80.33|78.13|0
1634808800000|2021-10-21 09:33:20|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634808810000|2021-10-21 09:33:30|80.4|78.2|80.43|78.23|80.43|78.23|80.4|78.2|0
1634808820000|2021-10-21 09:33:40|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634808840000|2021-10-21 09:34:00|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1634808850000|2021-10-21 09:34:10|80.38|78.18|80.33|78.13|80.38|78.18|80.33|78.13|0
1634808860000|2021-10-21 09:34:20|80.31|78.11|80.33|78.13|80.33|78.13|80.28|78.08|0
1634808870000|2021-10-21 09:34:30|80.28|78.08|80.28|78.08|80.28|78.08|80.28|78.08|0
1634808880000|2021-10-21 09:34:40|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634808910000|2021-10-21 09:35:10|80.19|77.99|80.23|78.03|80.23|78.03|80.19|77.99|0
1634808920000|2021-10-21 09:35:20|80.19|77.99|80.19|77.99|80.19|77.99|80.19|77.99|0
1634808930000|2021-10-21 09:35:30|80.18|77.98|80.18|77.98|80.18|77.98|80.18|77.98|0
1634808940000|2021-10-21 09:35:40|80.23|78.03|80.23|78.03|80.23|78.03|80.18|77.98|0
1634808960000|2021-10-21 09:36:00|80.28|78.08|80.28|78.08|80.28|78.08|80.28|78.08|0
1634808970000|2021-10-21 09:36:10|80.23|78.03|80.28|78.08|80.28|78.08|80.23|78.03|0
1634808980000|2021-10-21 09:36:20|80.31|78.11|80.28|78.08|80.31|78.11|80.28|78.08|0
1634809000000|2021-10-21 09:36:40|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634809010000|2021-10-21 09:36:50|80.18|77.98|80.18|77.98|80.18|77.98|80.18|77.98|0
1634809030000|2021-10-21 09:37:10|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634809040000|2021-10-21 09:37:20|80.14|77.94|80.14|77.94|80.14|77.94|80.14|77.94|0
1634809060000|2021-10-21 09:37:40|80.16|77.96|80.18|77.98|80.18|77.98|80.16|77.96|0
1634809070000|2021-10-21 09:37:50|80.14|77.94|80.18|77.98|80.18|77.98|80.14|77.94|0
1634809080000|2021-10-21 09:38:00|80.14|77.94|80.18|77.98|80.18|77.98|80.14|77.94|0
1634809100000|2021-10-21 09:38:20|80.14|77.94|80.18|77.98|80.18|77.98|80.14|77.94|0
1634809110000|2021-10-21 09:38:30|80.14|77.94|80.18|77.98|80.18|77.98|80.14|77.94|0
1634809130000|2021-10-21 09:38:50|80.14|77.94|80.14|77.94|80.14|77.94|80.14|77.94|0
1634809150000|2021-10-21 09:39:10|80.13|77.93|80.13|77.93|80.13|77.93|80.13|77.93|0
1634809160000|2021-10-21 09:39:20|80.09|77.89|80.09|77.89|80.09|77.89|80.09|77.89|0
1634809180000|2021-10-21 09:39:40|80.13|77.93|80.13|77.93|80.13|77.93|80.13|77.93|0
1634809200000|2021-10-21 09:40:00|80.09|77.89|80.09|77.89|80.09|77.89|80.09|77.89|0
1634809210000|2021-10-21 09:40:10|80.04|77.84|79.99|77.79|80.04|77.84|79.99|77.79|0
1634809220000|2021-10-21 09:40:20|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634809230000|2021-10-21 09:40:30|80.09|77.89|80.09|77.89|80.09|77.89|80.09|77.89|0
1634809260000|2021-10-21 09:41:00|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634809280000|2021-10-21 09:41:20|80.09|77.89|80.06|77.86|80.09|77.89|80.06|77.86|0
1634809290000|2021-10-21 09:41:30|80.04|77.84|80.04|77.84|80.06|77.86|80.04|77.84|0
1634809300000|2021-10-21 09:41:40|80.09|77.89|80.09|77.89|80.09|77.89|80.04|77.84|0
1634809310000|2021-10-21 09:41:50|80.13|77.93|80.13|77.93|80.13|77.93|80.11|77.91|0
1634809320000|2021-10-21 09:42:00|80.09|77.89|80.11|77.91|80.11|77.91|80.09|77.89|0
1634809330000|2021-10-21 09:42:10|80.13|77.93|80.13|77.93|80.13|77.93|80.13|77.93|0
1634809340000|2021-10-21 09:42:20|80.09|77.89|80.09|77.89|80.09|77.89|80.09|77.89|0
1634809350000|2021-10-21 09:42:30|80.13|77.93|80.13|77.93|80.13|77.93|80.13|77.93|0
1634809360000|2021-10-21 09:42:40|80.09|77.89|80.09|77.89|80.09|77.89|80.09|77.89|0
1634809380000|2021-10-21 09:43:00|80.08|77.88|80.08|77.88|80.08|77.88|80.08|77.88|0
1634809440000|2021-10-21 09:44:00|80.13|77.93|80.13|77.93|80.13|77.93|80.08|77.88|0
1634809450000|2021-10-21 09:44:10|80.11|77.91|80.13|77.93|80.13|77.93|80.11|77.91|0
1634809460000|2021-10-21 09:44:20|80.08|77.88|80.08|77.88|80.08|77.88|80.08|77.88|0
1634809480000|2021-10-21 09:44:40|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634809490000|2021-10-21 09:44:50|80.08|77.88|80.08|77.88|80.08|77.88|80.08|77.88|0
1634809500000|2021-10-21 09:45:00|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634809520000|2021-10-21 09:45:20|80.08|77.88|80.04|77.84|80.08|77.88|80.04|77.84|0
1634809540000|2021-10-21 09:45:40|79.99|77.79|80.04|77.84|80.04|77.84|79.99|77.79|0
1634809560000|2021-10-21 09:46:00|80.08|77.88|80.06|77.86|80.08|77.88|80.04|77.84|0
1634809570000|2021-10-21 09:46:10|80.08|77.88|80.08|77.88|80.08|77.88|80.08|77.88|0
1634809580000|2021-10-21 09:46:20|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634809600000|2021-10-21 09:46:40|80.08|77.88|80.04|77.84|80.08|77.88|80.04|77.84|0
1634809610000|2021-10-21 09:46:50|80.03|77.83|80.03|77.83|80.03|77.83|80.03|77.83|0
1634809620000|2021-10-21 09:47:00|80.08|77.88|80.03|77.83|80.08|77.88|80.03|77.83|0
1634809630000|2021-10-21 09:47:10|80.08|77.88|80.08|77.88|80.08|77.88|80.08|77.88|0
1634809640000|2021-10-21 09:47:20|80.06|77.86|80.06|77.86|80.06|77.86|80.06|77.86|0
1634809650000|2021-10-21 09:47:30|80.03|77.83|80.03|77.83|80.03|77.83|80.03|77.83|0
1634809690000|2021-10-21 09:48:10|80.13|77.93|80.08|77.88|80.13|77.93|80.08|77.88|0
1634809700000|2021-10-21 09:48:20|80.11|77.91|80.13|77.93|80.13|77.93|80.11|77.91|0
1634809730000|2021-10-21 09:48:50|80.08|77.88|80.08|77.88|80.08|77.88|80.08|77.88|0
1634809740000|2021-10-21 09:49:00|80.06|77.86|80.08|77.88|80.08|77.88|80.06|77.86|0
1634809750000|2021-10-21 09:49:10|80.06|77.86|80.06|77.86|80.08|77.88|80.03|77.83|0
1634809760000|2021-10-21 09:49:20|80.08|77.88|80.08|77.88|80.08|77.88|80.08|77.88|0
1634809770000|2021-10-21 09:49:30|80.03|77.83|80.08|77.88|80.08|77.88|80.03|77.83|0
1634809790000|2021-10-21 09:49:50|80.11|77.91|80.11|77.91|80.11|77.91|80.08|77.88|0
1634809800000|2021-10-21 09:50:00|80.03|77.83|80.01|77.81|80.03|77.83|80.01|77.81|0
1634809810000|2021-10-21 09:50:10|79.99|77.79|79.99|77.79|79.99|77.79|79.99|77.79|0
1634809830000|2021-10-21 09:50:30|80.03|77.83|79.99|77.79|80.03|77.83|79.99|77.79|0
1634809840000|2021-10-21 09:50:40|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634809860000|2021-10-21 09:51:00|79.96|77.76|79.94|77.74|79.96|77.76|79.94|77.74|0
1634809870000|2021-10-21 09:51:10|79.89|77.69|79.89|77.69|79.89|77.69|79.89|77.69|0
1634809890000|2021-10-21 09:51:30|79.86|77.66|79.89|77.69|79.89|77.69|79.86|77.66|0
1634809910000|2021-10-21 09:51:50|79.86|77.66|79.84|77.64|79.89|77.69|79.84|77.64|0
1634809920000|2021-10-21 09:52:00|79.89|77.69|79.91|77.71|79.94|77.74|79.89|77.69|0
1634809930000|2021-10-21 09:52:10|79.89|77.69|79.89|77.69|79.89|77.69|79.86|77.66|0
1634809950000|2021-10-21 09:52:30|79.94|77.74|79.94|77.74|79.94|77.74|79.94|77.74|0
1634809960000|2021-10-21 09:52:40|79.91|77.71|79.94|77.74|79.94|77.74|79.91|77.71|0
1634809980000|2021-10-21 09:53:00|79.89|77.69|79.89|77.69|79.89|77.69|79.89|77.69|0
1634809990000|2021-10-21 09:53:10|79.94|77.74|79.94|77.74|79.94|77.74|79.94|77.74|0
1634810000000|2021-10-21 09:53:20|79.96|77.76|79.94|77.74|79.96|77.76|79.94|77.74|0
1634810010000|2021-10-21 09:53:30|79.96|77.76|79.96|77.76|79.96|77.76|79.96|77.76|0
1634810020000|2021-10-21 09:53:40|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634810040000|2021-10-21 09:54:00|80.01|77.81|80.03|77.83|80.03|77.83|79.98|77.78|0
1634810050000|2021-10-21 09:54:10|80.08|77.88|80.08|77.88|80.08|77.88|80.08|77.88|0
1634810060000|2021-10-21 09:54:20|80.03|77.83|80.03|77.83|80.06|77.86|80.03|77.83|0
1634810070000|2021-10-21 09:54:30|80.01|77.81|80.03|77.83|80.03|77.83|80.01|77.81|0
1634810090000|2021-10-21 09:54:50|80.01|77.81|79.98|77.78|80.01|77.81|79.98|77.78|0
1634810100000|2021-10-21 09:55:00|80.03|77.83|79.98|77.78|80.03|77.83|79.98|77.78|0
1634810130000|2021-10-21 09:55:30|79.93|77.73|79.93|77.73|79.93|77.73|79.93|77.73|0
1634810140000|2021-10-21 09:55:40|79.98|77.78|79.93|77.73|79.98|77.78|79.93|77.73|0
1634810170000|2021-10-21 09:56:10|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634810180000|2021-10-21 09:56:20|79.93|77.73|79.93|77.73|79.93|77.73|79.93|77.73|0
1634810190000|2021-10-21 09:56:30|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634810280000|2021-10-21 09:58:00|79.93|77.73|79.89|77.69|79.93|77.73|79.84|77.64|0
1634810290000|2021-10-21 09:58:10|79.84|77.64|79.89|77.69|79.89|77.69|79.84|77.64|0
1634810300000|2021-10-21 09:58:20|79.93|77.73|79.89|77.69|79.93|77.73|79.89|77.69|0
1634810310000|2021-10-21 09:58:30|79.91|77.71|79.98|77.78|79.98|77.78|79.91|77.71|0
1634810330000|2021-10-21 09:58:50|79.93|77.73|79.93|77.73|79.93|77.73|79.93|77.73|0
1634810340000|2021-10-21 09:59:00|79.88|77.68|79.88|77.68|79.88|77.68|79.88|77.68|0
1634810370000|2021-10-21 09:59:30|79.84|77.64|79.84|77.64|79.84|77.64|79.84|77.64|0
1634810400000|2021-10-21 10:00:00|79.88|77.68|79.84|77.64|79.88|77.68|79.84|77.64|0
1634810420000|2021-10-21 10:00:20|79.88|77.68|79.84|77.64|79.88|77.68|79.84|77.64|0
1634810430000|2021-10-21 10:00:30|79.79|77.59|79.84|77.64|79.84|77.64|79.79|77.59|0
1634810450000|2021-10-21 10:00:50|79.88|77.68|79.84|77.64|79.88|77.68|79.84|77.64|0
1634810460000|2021-10-21 10:01:00|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1634810470000|2021-10-21 10:01:10|79.84|77.64|79.84|77.64|79.84|77.64|79.79|77.59|0
1634810480000|2021-10-21 10:01:20|79.81|77.61|79.81|77.61|79.81|77.61|79.81|77.61|0
1634810490000|2021-10-21 10:01:30|79.84|77.64|79.88|77.68|79.88|77.68|79.84|77.64|0
1634810500000|2021-10-21 10:01:40|79.84|77.64|79.84|77.64|79.84|77.64|79.84|77.64|0
1634810520000|2021-10-21 10:02:00|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1634810530000|2021-10-21 10:02:10|79.84|77.64|79.84|77.64|79.84|77.64|79.84|77.64|0
1634810550000|2021-10-21 10:02:30|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1634810580000|2021-10-21 10:03:00|79.76|77.56|79.76|77.56|79.76|77.56|79.76|77.56|0
1634810590000|2021-10-21 10:03:10|79.79|77.59|79.74|77.54|79.79|77.59|79.74|77.54|0
1634810640000|2021-10-21 10:04:00|79.69|77.49|79.69|77.49|79.69|77.49|79.69|77.49|0
1634810670000|2021-10-21 10:04:30|79.74|77.54|79.74|77.54|79.74|77.54|79.74|77.54|0
1634810710000|2021-10-21 10:05:10|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1634810720000|2021-10-21 10:05:20|79.74|77.54|79.74|77.54|79.74|77.54|79.74|77.54|0
1634810730000|2021-10-21 10:05:30|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1634810750000|2021-10-21 10:05:50|79.83|77.63|79.83|77.63|79.83|77.63|79.83|77.63|0
1634810760000|2021-10-21 10:06:00|79.81|77.61|79.83|77.63|79.83|77.63|79.81|77.61|0
1634810770000|2021-10-21 10:06:10|79.79|77.59|79.83|77.63|79.83|77.63|79.79|77.59|0
1634810780000|2021-10-21 10:06:20|79.79|77.59|79.83|77.63|79.83|77.63|79.79|77.59|0
1634810790000|2021-10-21 10:06:30|79.88|77.68|79.88|77.68|79.88|77.68|79.88|77.68|0
1634810800000|2021-10-21 10:06:40|79.93|77.73|79.93|77.73|79.93|77.73|79.93|77.73|0
1634810810000|2021-10-21 10:06:50|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634810820000|2021-10-21 10:07:00|79.93|77.73|79.93|77.73|79.93|77.73|79.93|77.73|0
1634810830000|2021-10-21 10:07:10|80.61|78.41|80.66|78.46|80.66|78.46|80.61|78.41|0
1634810860000|2021-10-21 10:07:40|79.87|77.67|79.97|77.77|79.97|77.77|79.87|77.67|0
1634810870000|2021-10-21 10:07:50|80.02|77.82|80.02|77.82|80.02|77.82|80.02|77.82|0
1634810880000|2021-10-21 10:08:00|79.97|77.77|79.97|77.77|79.97|77.77|79.97|77.77|0
1634810910000|2021-10-21 10:08:30|80.01|77.81|79.97|77.77|80.01|77.81|79.97|77.77|0
1634810920000|2021-10-21 10:08:40|79.92|77.72|79.92|77.72|79.92|77.72|79.92|77.72|0
1634810940000|2021-10-21 10:09:00|79.97|77.77|79.92|77.72|79.97|77.77|79.92|77.72|0
1634810950000|2021-10-21 10:09:10|79.97|77.77|79.92|77.72|79.97|77.77|79.92|77.72|0
1634810970000|2021-10-21 10:09:30|79.94|77.74|79.94|77.74|79.94|77.74|79.94|77.74|0
1634810980000|2021-10-21 10:09:40|79.97|77.77|79.97|77.77|79.97|77.77|79.97|77.77|0
1634810990000|2021-10-21 10:09:50|79.92|77.72|79.92|77.72|79.92|77.72|79.92|77.72|0
1634811000000|2021-10-21 10:10:00|79.87|77.67|79.87|77.67|79.87|77.67|79.87|77.67|0
1634811010000|2021-10-21 10:10:10|79.92|77.72|79.92|77.72|79.92|77.72|79.92|77.72|0
1634811030000|2021-10-21 10:10:30|79.97|77.77|79.97|77.77|79.97|77.77|79.97|77.77|0
1634811040000|2021-10-21 10:10:40|80.01|77.81|80.01|77.81|80.01|77.81|80.01|77.81|0
1634811050000|2021-10-21 10:10:50|80.06|77.86|80.06|77.86|80.06|77.86|80.06|77.86|0
1634811060000|2021-10-21 10:11:00|80.04|77.84|80.06|77.86|80.06|77.86|80.04|77.84|0
1634811070000|2021-10-21 10:11:10|80.09|77.89|80.11|77.91|80.11|77.91|80.09|77.89|0
1634811100000|2021-10-21 10:11:40|80.14|77.94|80.16|77.96|80.16|77.96|80.14|77.94|0
1634811110000|2021-10-21 10:11:50|80.11|77.91|80.11|77.91|80.14|77.94|80.11|77.91|0
1634811130000|2021-10-21 10:12:10|80.06|77.86|80.06|77.86|80.06|77.86|80.06|77.86|0
1634811140000|2021-10-21 10:12:20|80.01|77.81|80.01|77.81|80.01|77.81|80.01|77.81|0
1634811150000|2021-10-21 10:12:30|80.06|77.86|80.01|77.81|80.06|77.86|80.01|77.81|0
1634811190000|2021-10-21 10:13:10|79.99|77.79|79.96|77.76|80.01|77.81|79.96|77.76|0
1634811210000|2021-10-21 10:13:30|79.92|77.72|79.92|77.72|79.92|77.72|79.92|77.72|0
1634811220000|2021-10-21 10:13:40|79.94|77.74|79.92|77.72|79.94|77.74|79.92|77.72|0
1634811240000|2021-10-21 10:14:00|79.96|77.76|80.01|77.81|80.01|77.81|79.96|77.76|0
1634811260000|2021-10-21 10:14:20|79.96|77.76|79.96|77.76|79.96|77.76|79.96|77.76|0
1634811300000|2021-10-21 10:15:00|80.01|77.81|80.01|77.81|80.01|77.81|80.01|77.81|0
1634811330000|2021-10-21 10:15:30|79.96|77.76|79.96|77.76|79.96|77.76|79.96|77.76|0
1634811350000|2021-10-21 10:15:50|79.99|77.79|79.96|77.76|79.99|77.79|79.96|77.76|0
1634811360000|2021-10-21 10:16:00|79.91|77.71|79.91|77.71|79.91|77.71|79.91|77.71|0
1634811370000|2021-10-21 10:16:10|79.96|77.76|79.96|77.76|79.96|77.76|79.96|77.76|0
1634811390000|2021-10-21 10:16:30|79.91|77.71|79.91|77.71|79.91|77.71|79.91|77.71|0
1634811400000|2021-10-21 10:16:40|79.87|77.67|79.87|77.67|79.87|77.67|79.87|77.67|0
1634811410000|2021-10-21 10:16:50|79.91|77.71|79.96|77.76|79.96|77.76|79.91|77.71|0
1634811420000|2021-10-21 10:17:00|79.94|77.74|79.91|77.71|79.94|77.74|79.91|77.71|0
1634811430000|2021-10-21 10:17:10|79.96|77.76|79.94|77.74|79.96|77.76|79.94|77.74|0
1634811440000|2021-10-21 10:17:20|79.96|77.76|79.96|77.76|79.96|77.76|79.96|77.76|0
1634811450000|2021-10-21 10:17:30|80.01|77.81|80.06|77.86|80.06|77.86|80.01|77.81|0
1634811480000|2021-10-21 10:18:00|80.01|77.81|80.01|77.81|80.01|77.81|80.01|77.81|0
1634811510000|2021-10-21 10:18:30|80.04|77.84|80.01|77.81|80.04|77.84|80.01|77.81|0
1634811540000|2021-10-21 10:19:00|80.04|77.84|80.04|77.84|80.04|77.84|80.04|77.84|0
1634811550000|2021-10-21 10:19:10|80.01|77.81|80.01|77.81|80.01|77.81|80.01|77.81|0
1634811580000|2021-10-21 10:19:40|79.96|77.76|79.99|77.79|79.99|77.79|79.96|77.76|0
1634811590000|2021-10-21 10:19:50|79.96|77.76|79.96|77.76|79.96|77.76|79.96|77.76|0
1634811660000|2021-10-21 10:21:00|79.91|77.71|79.91|77.71|79.91|77.71|79.91|77.71|0
1634811670000|2021-10-21 10:21:10|79.86|77.66|79.86|77.66|79.86|77.66|79.86|77.66|0
1634811690000|2021-10-21 10:21:30|79.91|77.71|79.91|77.71|79.91|77.71|79.91|77.71|0
1634811710000|2021-10-21 10:21:50|79.96|77.76|79.96|77.76|79.96|77.76|79.96|77.76|0
1634811720000|2021-10-21 10:22:00|79.91|77.71|79.91|77.71|79.91|77.71|79.91|77.71|0
1634811740000|2021-10-21 10:22:20|80.06|77.86|80.11|77.91|80.11|77.91|80.06|77.86|0
1634811750000|2021-10-21 10:22:30|80.13|77.93|80.11|77.91|80.13|77.93|80.11|77.91|0
1634811760000|2021-10-21 10:22:40|80.15|77.95|80.11|77.91|80.15|77.95|80.11|77.91|0
1634811770000|2021-10-21 10:22:50|80.15|77.95|80.15|77.95|80.15|77.95|80.15|77.95|0
1634811780000|2021-10-21 10:23:00|80.2|78|80.25|78.05|80.25|78.05|80.2|78|0
1634811800000|2021-10-21 10:23:20|80.2|78|80.2|78|80.2|78|80.2|78|0
1634811810000|2021-10-21 10:23:30|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634811820000|2021-10-21 10:23:40|80.2|78|80.2|78|80.2|78|80.2|78|0
1634811840000|2021-10-21 10:24:00|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634811880000|2021-10-21 10:24:40|80.2|78|80.25|78.05|80.25|78.05|80.2|78|0
1634811920000|2021-10-21 10:25:20|80.2|78|80.2|78|80.2|78|80.2|78|0
1634811950000|2021-10-21 10:25:50|80.25|78.05|80.2|78|80.25|78.05|80.2|78|0
1634811970000|2021-10-21 10:26:10|80.15|77.95|80.15|77.95|80.18|77.98|80.15|77.95|0
1634811990000|2021-10-21 10:26:30|80.18|77.98|80.2|78|80.2|78|80.15|77.95|0
1634812000000|2021-10-21 10:26:40|80.15|77.95|80.15|77.95|80.15|77.95|80.15|77.95|0
1634812010000|2021-10-21 10:26:50|80.1|77.9|80.1|77.9|80.1|77.9|80.1|77.9|0
1634812050000|2021-10-21 10:27:30|80.15|77.95|80.25|78.05|80.25|78.05|80.15|77.95|0
1634812070000|2021-10-21 10:27:50|80.3|78.1|80.25|78.05|80.3|78.1|80.25|78.05|0
1634812080000|2021-10-21 10:28:00|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634812110000|2021-10-21 10:28:30|80.32|78.12|80.34|78.14|80.35|78.15|80.32|78.12|0
1634812120000|2021-10-21 10:28:40|80.39|78.19|80.39|78.19|80.39|78.19|80.39|78.19|0
1634812140000|2021-10-21 10:29:00|80.44|78.24|80.42|78.22|80.44|78.24|80.39|78.19|0
1634812150000|2021-10-21 10:29:10|80.39|78.19|80.34|78.14|80.39|78.19|80.34|78.14|0
1634812160000|2021-10-21 10:29:20|80.37|78.17|80.34|78.14|80.37|78.17|80.34|78.14|0
1634812170000|2021-10-21 10:29:30|80.39|78.19|80.42|78.22|80.42|78.22|80.39|78.19|0
1634812180000|2021-10-21 10:29:40|80.39|78.19|80.39|78.19|80.39|78.19|80.39|78.19|0
1634812210000|2021-10-21 10:30:10|80.34|78.14|80.3|78.1|80.34|78.14|80.3|78.1|0
1634812220000|2021-10-21 10:30:20|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1634812230000|2021-10-21 10:30:30|80.32|78.12|80.3|78.1|80.32|78.12|80.3|78.1|0
1634812260000|2021-10-21 10:31:00|80.25|78.05|80.3|78.1|80.3|78.1|80.25|78.05|0
1634812270000|2021-10-21 10:31:10|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634812280000|2021-10-21 10:31:20|80.27|78.07|80.25|78.05|80.27|78.07|80.25|78.05|0
1634812290000|2021-10-21 10:31:30|80.2|78|80.2|78|80.2|78|80.2|78|0
1634812300000|2021-10-21 10:31:40|80.25|78.05|80.2|78|80.25|78.05|80.2|78|0
1634812340000|2021-10-21 10:32:20|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634812350000|2021-10-21 10:32:30|80.22|78.02|80.27|78.07|80.27|78.07|80.2|78|0
1634812360000|2021-10-21 10:32:40|80.25|78.05|80.25|78.05|80.27|78.07|80.25|78.05|0
1634812370000|2021-10-21 10:32:50|80.2|78|80.2|78|80.2|78|80.2|78|0
1634812380000|2021-10-21 10:33:00|80.25|78.05|80.2|78|80.25|78.05|80.2|78|0
1634812420000|2021-10-21 10:33:40|80.15|77.95|80.2|78|80.2|78|80.15|77.95|0
1634812430000|2021-10-21 10:33:50|80.17|77.97|80.2|78|80.2|78|80.17|77.97|0
1634812440000|2021-10-21 10:34:00|80.22|78.02|80.22|78.02|80.22|78.02|80.22|78.02|0
1634812450000|2021-10-21 10:34:10|80.25|78.05|80.2|78|80.25|78.05|80.2|78|0
1634812460000|2021-10-21 10:34:20|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634812470000|2021-10-21 10:34:30|80.2|78|80.2|78|80.2|78|80.2|78|0
1634812480000|2021-10-21 10:34:40|80.25|78.05|80.2|78|80.25|78.05|80.2|78|0
1634812500000|2021-10-21 10:35:00|80.22|78.02|80.22|78.02|80.22|78.02|80.22|78.02|0
1634812510000|2021-10-21 10:35:10|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634812520000|2021-10-21 10:35:20|80.2|78|80.2|78|80.2|78|80.2|78|0
1634812550000|2021-10-21 10:35:50|80.17|77.97|80.17|77.97|80.17|77.97|80.17|77.97|0
1634812560000|2021-10-21 10:36:00|80.2|78|80.2|78|80.2|78|80.2|78|0
1634812590000|2021-10-21 10:36:30|80.15|77.95|80.15|77.95|80.15|77.95|80.15|77.95|0
1634812600000|2021-10-21 10:36:40|80.1|77.9|80.12|77.92|80.15|77.95|80.1|77.9|0
1634812610000|2021-10-21 10:36:50|80.1|77.9|80.1|77.9|80.1|77.9|80.1|77.9|0
1634812620000|2021-10-21 10:37:00|80.05|77.85|80.1|77.9|80.1|77.9|80.05|77.85|0
1634812650000|2021-10-21 10:37:30|80.05|77.85|80.05|77.85|80.05|77.85|80|77.8|0
1634812670000|2021-10-21 10:37:50|80.03|77.83|80.03|77.83|80.03|77.83|80.03|77.83|0
1634812680000|2021-10-21 10:38:00|80.05|77.85|80|77.8|80.05|77.85|80|77.8|0
1634812690000|2021-10-21 10:38:10|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634812700000|2021-10-21 10:38:20|80|77.8|80|77.8|80|77.8|80|77.8|0
1634812720000|2021-10-21 10:38:40|79.95|77.75|79.95|77.75|79.95|77.75|79.95|77.75|0
1634812740000|2021-10-21 10:39:00|79.98|77.78|79.98|77.78|80|77.8|79.98|77.78|0
1634812750000|2021-10-21 10:39:10|80|77.8|79.95|77.75|80|77.8|79.95|77.75|0
1634812790000|2021-10-21 10:39:50|79.9|77.7|79.95|77.75|79.95|77.75|79.9|77.7|0
1634812810000|2021-10-21 10:40:10|79.93|77.73|79.93|77.73|79.93|77.73|79.93|77.73|0
1634812820000|2021-10-21 10:40:20|79.95|77.75|79.95|77.75|79.95|77.75|79.95|77.75|0
1634812830000|2021-10-21 10:40:30|79.9|77.7|79.9|77.7|79.9|77.7|79.9|77.7|0
1634812840000|2021-10-21 10:40:40|79.98|77.78|79.95|77.75|80|77.8|79.95|77.75|0
1634812860000|2021-10-21 10:41:00|79.98|77.78|79.95|77.75|79.98|77.78|79.95|77.75|0
1634812870000|2021-10-21 10:41:10|79.98|77.78|79.95|77.75|80|77.8|79.95|77.75|0
1634812880000|2021-10-21 10:41:20|80|77.8|80|77.8|80|77.8|80|77.8|0
1634812900000|2021-10-21 10:41:40|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634812910000|2021-10-21 10:41:50|80|77.8|80|77.8|80|77.8|80|77.8|0
1634812920000|2021-10-21 10:42:00|80.05|77.85|80.05|77.85|80.07|77.87|80.05|77.85|0
1634812930000|2021-10-21 10:42:10|80|77.8|80|77.8|80|77.8|80|77.8|0
1634812970000|2021-10-21 10:42:50|79.95|77.75|80|77.8|80|77.8|79.95|77.75|0
1634812980000|2021-10-21 10:43:00|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634812990000|2021-10-21 10:43:10|80|77.8|80|77.8|80|77.8|80|77.8|0
1634813000000|2021-10-21 10:43:20|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634813020000|2021-10-21 10:43:40|80.07|77.87|80.05|77.85|80.07|77.87|80.05|77.85|0
1634813050000|2021-10-21 10:44:10|80|77.8|80.05|77.85|80.05|77.85|80|77.8|0
1634813070000|2021-10-21 10:44:30|80.1|77.9|80.07|77.87|80.1|77.9|80.05|77.85|0
1634813080000|2021-10-21 10:44:40|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634813090000|2021-10-21 10:44:50|80.1|77.9|80.1|77.9|80.1|77.9|80.1|77.9|0
1634813100000|2021-10-21 10:45:00|80.05|77.85|80.1|77.9|80.1|77.9|80.05|77.85|0
1634813110000|2021-10-21 10:45:10|80.05|77.85|80|77.8|80.05|77.85|80|77.8|0
1634813120000|2021-10-21 10:45:20|80.02|77.82|80.05|77.85|80.05|77.85|80|77.8|0
1634813130000|2021-10-21 10:45:30|80.1|77.9|80.1|77.9|80.1|77.9|80.1|77.9|0
1634813140000|2021-10-21 10:45:40|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634813170000|2021-10-21 10:46:10|80|77.8|80|77.8|80|77.8|80|77.8|0
1634813190000|2021-10-21 10:46:30|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634813200000|2021-10-21 10:46:40|80|77.8|80|77.8|80|77.8|80|77.8|0
1634813210000|2021-10-21 10:46:50|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634813230000|2021-10-21 10:47:10|80.09|77.89|80.05|77.85|80.09|77.89|80.05|77.85|0
1634813240000|2021-10-21 10:47:20|80|77.8|80|77.8|80|77.8|80|77.8|0
1634813250000|2021-10-21 10:47:30|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634813260000|2021-10-21 10:47:40|80|77.8|80|77.8|80|77.8|80|77.8|0
1634813270000|2021-10-21 10:47:50|80.02|77.82|80|77.8|80.02|77.82|80|77.8|0
1634813280000|2021-10-21 10:48:00|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634813300000|2021-10-21 10:48:20|80|77.8|80.05|77.85|80.05|77.85|80|77.8|0
1634813310000|2021-10-21 10:48:30|80|77.8|80|77.8|80|77.8|80|77.8|0
1634813330000|2021-10-21 10:48:50|80.05|77.85|80|77.8|80.05|77.85|80|77.8|0
1634813340000|2021-10-21 10:49:00|79.95|77.75|79.95|77.75|79.95|77.75|79.95|77.75|0
1634813360000|2021-10-21 10:49:20|80|77.8|80.05|77.85|80.05|77.85|80|77.8|0
1634813370000|2021-10-21 10:49:30|80.09|77.89|80.14|77.94|80.14|77.94|80.09|77.89|0
1634813380000|2021-10-21 10:49:40|80.17|77.97|80.17|77.97|80.17|77.97|80.17|77.97|0
1634813390000|2021-10-21 10:49:50|80.14|77.94|80.14|77.94|80.14|77.94|80.14|77.94|0
1634813440000|2021-10-21 10:50:40|80.19|77.99|80.19|77.99|80.19|77.99|80.19|77.99|0
1634813450000|2021-10-21 10:50:50|80.24|78.04|80.24|78.04|80.24|78.04|80.24|78.04|0
1634813480000|2021-10-21 10:51:20|80.29|78.09|80.29|78.09|80.29|78.09|80.29|78.09|0
1634813500000|2021-10-21 10:51:40|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1634813520000|2021-10-21 10:52:00|80.38|78.18|80.43|78.23|80.43|78.23|80.38|78.18|0
1634813550000|2021-10-21 10:52:30|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634813570000|2021-10-21 10:52:50|80.29|78.09|80.29|78.09|80.29|78.09|80.29|78.09|0
1634813580000|2021-10-21 10:53:00|80.24|78.04|80.24|78.04|80.24|78.04|80.24|78.04|0
1634813590000|2021-10-21 10:53:10|80.29|78.09|80.29|78.09|80.29|78.09|80.29|78.09|0
1634813610000|2021-10-21 10:53:30|80.33|78.13|80.29|78.09|80.33|78.13|80.29|78.09|0
1634813640000|2021-10-21 10:54:00|80.38|78.18|80.48|78.28|80.48|78.28|80.38|78.18|0
1634813650000|2021-10-21 10:54:10|80.5|78.3|80.53|78.33|80.53|78.33|80.5|78.3|0
1634813660000|2021-10-21 10:54:20|80.55|78.35|80.53|78.33|80.55|78.35|80.53|78.33|0
1634813690000|2021-10-21 10:54:50|80.48|78.28|80.48|78.28|80.48|78.28|80.48|78.28|0
1634813700000|2021-10-21 10:55:00|80.43|78.23|80.48|78.28|80.48|78.28|80.43|78.23|0
1634813710000|2021-10-21 10:55:10|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634813720000|2021-10-21 10:55:20|80.58|78.38|80.53|78.33|80.58|78.38|80.53|78.33|0
1634813730000|2021-10-21 10:55:30|80.55|78.35|80.48|78.28|80.58|78.38|80.48|78.28|0
1634813740000|2021-10-21 10:55:40|80.43|78.23|80.53|78.33|80.53|78.33|80.43|78.23|0
1634813780000|2021-10-21 10:56:20|80.48|78.28|80.53|78.33|80.53|78.33|80.48|78.28|0
1634813810000|2021-10-21 10:56:50|80.48|78.28|80.53|78.33|80.53|78.33|80.48|78.28|0
1634813830000|2021-10-21 10:57:10|80.48|78.28|80.48|78.28|80.53|78.33|80.48|78.28|0
1634813840000|2021-10-21 10:57:20|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634813880000|2021-10-21 10:58:00|80.57|78.37|80.57|78.37|80.57|78.37|80.57|78.37|0
1634813890000|2021-10-21 10:58:10|80.53|78.33|80.53|78.33|80.53|78.33|80.53|78.33|0
1634813980000|2021-10-21 10:59:40|80.48|78.28|80.43|78.23|80.48|78.28|80.43|78.23|0
1634814000000|2021-10-21 11:00:00|80.38|78.18|80.43|78.23|80.43|78.23|80.38|78.18|0
1634814010000|2021-10-21 11:00:10|80.38|78.18|80.43|78.23|80.43|78.23|80.38|78.18|0
1634814020000|2021-10-21 11:00:20|80.38|78.18|80.43|78.23|80.43|78.23|80.38|78.18|0
1634814050000|2021-10-21 11:00:50|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634814090000|2021-10-21 11:01:30|80.28|78.08|80.28|78.08|80.28|78.08|80.28|78.08|0
1634814100000|2021-10-21 11:01:40|80.33|78.13|80.38|78.18|80.38|78.18|80.33|78.13|0
1634814110000|2021-10-21 11:01:50|80.33|78.13|80.28|78.08|80.33|78.13|80.28|78.08|0
1634814120000|2021-10-21 11:02:00|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1634814130000|2021-10-21 11:02:10|80.28|78.08|80.28|78.08|80.28|78.08|80.28|78.08|0
1634814190000|2021-10-21 11:03:10|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1634814200000|2021-10-21 11:03:20|80.28|78.08|80.28|78.08|80.33|78.13|80.28|78.08|0
1634814220000|2021-10-21 11:03:40|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1634814240000|2021-10-21 11:04:00|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634814250000|2021-10-21 11:04:10|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634814270000|2021-10-21 11:04:30|80.43|78.23|80.4|78.2|80.43|78.23|80.4|78.2|0
1634814280000|2021-10-21 11:04:40|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634814300000|2021-10-21 11:05:00|80.43|78.23|80.38|78.18|80.43|78.23|80.38|78.18|0
1634814330000|2021-10-21 11:05:30|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1634814340000|2021-10-21 11:05:40|80.38|78.18|80.38|78.18|80.38|78.18|80.38|78.18|0
1634814360000|2021-10-21 11:06:00|80.43|78.23|80.33|78.13|80.43|78.23|80.33|78.13|0
1634814400000|2021-10-21 11:06:40|80.28|78.08|80.18|77.98|80.28|78.08|80.18|77.98|0
1634814410000|2021-10-21 11:06:50|80.13|77.93|80.18|77.98|80.18|77.98|80.13|77.93|0
1634814420000|2021-10-21 11:07:00|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634814560000|2021-10-21 11:09:20|80.28|78.08|80.28|78.08|80.28|78.08|80.28|78.08|0
1634814570000|2021-10-21 11:09:30|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634814630000|2021-10-21 11:10:30|80.28|78.08|80.28|78.08|80.28|78.08|80.25|78.05|0
1634814640000|2021-10-21 11:10:40|80.33|78.13|80.33|78.13|80.33|78.13|80.33|78.13|0
1634814660000|2021-10-21 11:11:00|80.28|78.08|80.33|78.13|80.33|78.13|80.28|78.08|0
1634814700000|2021-10-21 11:11:40|80.37|78.17|80.28|78.08|80.37|78.17|80.28|78.08|0
1634814710000|2021-10-21 11:11:50|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634814720000|2021-10-21 11:12:00|80.25|78.05|80.28|78.08|80.28|78.08|80.25|78.05|0
1634814740000|2021-10-21 11:12:20|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634814750000|2021-10-21 11:12:30|80.28|78.08|80.28|78.08|80.28|78.08|80.28|78.08|0
1634814770000|2021-10-21 11:12:50|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634814780000|2021-10-21 11:13:00|80.28|78.08|80.23|78.03|80.28|78.08|80.23|78.03|0
1634814860000|2021-10-21 11:14:20|80.18|77.98|80.23|78.03|80.23|78.03|80.18|77.98|0
1634814880000|2021-10-21 11:14:40|80.18|77.98|80.18|77.98|80.18|77.98|80.18|77.98|0
1634814890000|2021-10-21 11:14:50|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634814900000|2021-10-21 11:15:00|80.28|78.08|80.28|78.08|80.28|78.08|80.28|78.08|0
1634814930000|2021-10-21 11:15:30|80.23|78.03|80.23|78.03|80.23|78.03|80.23|78.03|0
1634814940000|2021-10-21 11:15:40|80.13|77.93|80.13|77.93|80.13|77.93|80.13|77.93|0
1634815010000|2021-10-21 11:16:50|80.08|77.88|80.08|77.88|80.08|77.88|80.08|77.88|0
1634815020000|2021-10-21 11:17:00|79.98|77.78|80.03|77.83|80.03|77.83|79.98|77.78|0
1634815060000|2021-10-21 11:17:40|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634815070000|2021-10-21 11:17:50|80.03|77.83|80.03|77.83|80.03|77.83|80.03|77.83|0
1634815130000|2021-10-21 11:18:50|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634815140000|2021-10-21 11:19:00|80.03|77.83|80.03|77.83|80.03|77.83|80.03|77.83|0
1634815160000|2021-10-21 11:19:20|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634815170000|2021-10-21 11:19:30|80.03|77.83|80.03|77.83|80.03|77.83|80.03|77.83|0
1634815210000|2021-10-21 11:20:10|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634815220000|2021-10-21 11:20:20|80.03|77.83|80.03|77.83|80.03|77.83|80.03|77.83|0
1634815260000|2021-10-21 11:21:00|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634815270000|2021-10-21 11:21:10|79.93|77.73|79.93|77.73|79.93|77.73|79.93|77.73|0
1634815280000|2021-10-21 11:21:20|79.98|77.78|79.84|77.64|79.98|77.78|79.84|77.64|0
1634815290000|2021-10-21 11:21:30|79.89|77.69|79.89|77.69|79.89|77.69|79.89|77.69|0
1634815310000|2021-10-21 11:21:50|79.93|77.73|79.89|77.69|79.93|77.73|79.89|77.69|0
1634815330000|2021-10-21 11:22:10|79.93|77.73|79.89|77.69|79.93|77.73|79.89|77.69|0
1634815380000|2021-10-21 11:23:00|79.84|77.64|79.84|77.64|79.84|77.64|79.84|77.64|0
1634815390000|2021-10-21 11:23:10|79.89|77.69|79.89|77.69|79.89|77.69|79.89|77.69|0
1634815440000|2021-10-21 11:24:00|79.93|77.73|79.98|77.78|79.98|77.78|79.93|77.73|0
1634815500000|2021-10-21 11:25:00|80.03|77.83|80.03|77.83|80.03|77.83|80.03|77.83|0
1634815510000|2021-10-21 11:25:10|80.08|77.88|80.08|77.88|80.08|77.88|80.08|77.88|0
1634815520000|2021-10-21 11:25:20|80.03|77.83|80.03|77.83|80.03|77.83|80.03|77.83|0
1634815550000|2021-10-21 11:25:50|80.13|77.93|80.13|77.93|80.13|77.93|80.13|77.93|0
1634815560000|2021-10-21 11:26:00|80.17|77.97|80.17|77.97|80.17|77.97|80.13|77.93|0
1634815590000|2021-10-21 11:26:30|80.13|77.93|80.13|77.93|80.13|77.93|80.13|77.93|0
1634815600000|2021-10-21 11:26:40|80.17|77.97|80.17|77.97|80.17|77.97|80.17|77.97|0
1634815620000|2021-10-21 11:27:00|80.13|77.93|80.17|77.97|80.17|77.97|80.13|77.93|0
1634815630000|2021-10-21 11:27:10|80.22|78.02|80.27|78.07|80.32|78.12|80.22|78.02|0
1634815640000|2021-10-21 11:27:20|80.37|78.17|80.37|78.17|80.37|78.17|80.37|78.17|0
1634815670000|2021-10-21 11:27:50|80.32|78.12|80.32|78.12|80.32|78.12|80.32|78.12|0
1634815680000|2021-10-21 11:28:00|80.27|78.07|80.32|78.12|80.32|78.12|80.27|78.07|0
1634815690000|2021-10-21 11:28:10|80.27|78.07|80.27|78.07|80.27|78.07|80.27|78.07|0
1634815720000|2021-10-21 11:28:40|80.32|78.12|80.32|78.12|80.32|78.12|80.32|78.12|0
1634815730000|2021-10-21 11:28:50|80.27|78.07|80.27|78.07|80.32|78.12|80.27|78.07|0
1634815740000|2021-10-21 11:29:00|80.32|78.12|80.27|78.07|80.32|78.12|80.27|78.07|0
1634815770000|2021-10-21 11:29:30|80.22|78.02|80.22|78.02|80.22|78.02|80.22|78.02|0
1634815800000|2021-10-21 11:30:00|80.27|78.07|80.27|78.07|80.27|78.07|80.27|78.07|0
1634815860000|2021-10-21 11:31:00|80.22|78.02|80.22|78.02|80.22|78.02|80.22|78.02|0
1634815870000|2021-10-21 11:31:10|80.27|78.07|80.22|78.02|80.27|78.07|80.22|78.02|0
1634815880000|2021-10-21 11:31:20|80.27|78.07|80.22|78.02|80.27|78.07|80.22|78.02|0
1634815920000|2021-10-21 11:32:00|80.17|77.97|80.12|77.92|80.17|77.97|80.12|77.92|0
1634815950000|2021-10-21 11:32:30|80.17|77.97|80.12|77.92|80.17|77.97|80.12|77.92|0
1634815980000|2021-10-21 11:33:00|80.07|77.87|80.07|77.87|80.07|77.87|80.07|77.87|0
1634816000000|2021-10-21 11:33:20|80.1|77.9|80.07|77.87|80.12|77.92|80.07|77.87|0
1634816020000|2021-10-21 11:33:40|80.12|77.92|80.17|77.97|80.17|77.97|80.12|77.92|0
1634816050000|2021-10-21 11:34:10|80.12|77.92|80.17|77.97|80.17|77.97|80.12|77.92|0
1634816060000|2021-10-21 11:34:20|80.22|78.02|80.22|78.02|80.22|78.02|80.22|78.02|0
1634816070000|2021-10-21 11:34:30|80.17|77.97|80.17|77.97|80.17|77.97|80.17|77.97|0
1634816080000|2021-10-21 11:34:40|80.15|77.95|80.17|77.97|80.17|77.97|80.15|77.95|0
1634816100000|2021-10-21 11:35:00|80.22|78.02|80.12|77.92|80.22|78.02|80.12|77.92|0
1634816120000|2021-10-21 11:35:20|80.17|77.97|80.17|77.97|80.17|77.97|80.17|77.97|0
1634816130000|2021-10-21 11:35:30|80.12|77.92|80.17|77.97|80.17|77.97|80.12|77.92|0
1634816150000|2021-10-21 11:35:50|80.12|77.92|80.12|77.92|80.12|77.92|80.12|77.92|0
1634816160000|2021-10-21 11:36:00|80.15|77.95|80.17|77.97|80.17|77.97|80.15|77.95|0
1634816180000|2021-10-21 11:36:20|80.12|77.92|80.12|77.92|80.12|77.92|80.12|77.92|0
1634816210000|2021-10-21 11:36:50|80.07|77.87|80.07|77.87|80.07|77.87|80.07|77.87|0
1634816220000|2021-10-21 11:37:00|80.12|77.92|80.12|77.92|80.12|77.92|80.12|77.92|0
1634816230000|2021-10-21 11:37:10|80.17|77.97|80.22|78.02|80.22|78.02|80.17|77.97|0
1634816260000|2021-10-21 11:37:40|80.17|77.97|80.17|77.97|80.17|77.97|80.17|77.97|0
1634816310000|2021-10-21 11:38:30|80.15|77.95|80.12|77.92|80.15|77.95|80.12|77.92|0
1634816330000|2021-10-21 11:38:50|80.17|77.97|80.17|77.97|80.17|77.97|80.17|77.97|0
1634816350000|2021-10-21 11:39:10|80.19|77.99|80.19|77.99|80.19|77.99|80.19|77.99|0
1634816360000|2021-10-21 11:39:20|80.17|77.97|80.17|77.97|80.19|77.99|80.17|77.97|0
1634816430000|2021-10-21 11:40:30|80.07|77.87|80.07|77.87|80.07|77.87|80.07|77.87|0
1634816470000|2021-10-21 11:41:10|80.12|77.92|80.12|77.92|80.12|77.92|80.1|77.9|0
1634816480000|2021-10-21 11:41:20|80.1|77.9|80.12|77.92|80.12|77.92|80.1|77.9|0
1634816490000|2021-10-21 11:41:30|80.1|77.9|80.02|77.82|80.12|77.92|80.02|77.82|0
1634816500000|2021-10-21 11:41:40|80.07|77.87|80.07|77.87|80.07|77.87|80.07|77.87|0
1634816520000|2021-10-21 11:42:00|80.12|77.92|80.17|77.97|80.17|77.97|80.12|77.92|0
1634816530000|2021-10-21 11:42:10|80.22|78.02|80.22|78.02|80.22|78.02|80.22|78.02|0
1634816550000|2021-10-21 11:42:30|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1634816570000|2021-10-21 11:42:50|80.24|78.04|80.26|78.06|80.26|78.06|80.24|78.04|0
1634816580000|2021-10-21 11:43:00|80.24|78.04|80.26|78.06|80.26|78.06|80.24|78.04|0
1634816590000|2021-10-21 11:43:10|80.22|78.02|80.22|78.02|80.22|78.02|80.22|78.02|0
1634816600000|2021-10-21 11:43:20|80.17|77.97|80.17|77.97|80.17|77.97|80.17|77.97|0
1634816610000|2021-10-21 11:43:30|80.22|78.02|80.21|78.01|80.22|78.02|80.21|78.01|0
1634816620000|2021-10-21 11:43:40|80.17|77.97|80.17|77.97|80.17|77.97|80.17|77.97|0
1634816630000|2021-10-21 11:43:50|80.21|78.01|80.17|77.97|80.21|78.01|80.17|77.97|0
1634816640000|2021-10-21 11:44:00|80.21|78.01|80.26|78.06|80.26|78.06|80.21|78.01|0
1634816670000|2021-10-21 11:44:30|80.31|78.11|80.31|78.11|80.31|78.11|80.31|78.11|0
1634816730000|2021-10-21 11:45:30|80.36|78.16|80.31|78.11|80.36|78.16|80.31|78.11|0
1634816750000|2021-10-21 11:45:50|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1634816790000|2021-10-21 11:46:30|80.21|78.01|80.26|78.06|80.26|78.06|80.21|78.01|0
1634816820000|2021-10-21 11:47:00|80.31|78.11|80.31|78.11|80.31|78.11|80.31|78.11|0
1634816830000|2021-10-21 11:47:10|80.26|78.06|80.26|78.06|80.26|78.06|80.26|78.06|0
1634816850000|2021-10-21 11:47:30|80.31|78.11|80.31|78.11|80.31|78.11|80.31|78.11|0
1634816880000|2021-10-21 11:48:00|80.36|78.16|80.31|78.11|80.36|78.16|80.31|78.11|0
1634816900000|2021-10-21 11:48:20|80.36|78.16|80.31|78.11|80.36|78.16|80.31|78.11|0
1634817060000|2021-10-21 11:51:00|80.26|78.06|80.21|78.01|80.26|78.06|80.21|78.01|0
1634817070000|2021-10-21 11:51:10|80.26|78.06|80.26|78.06|80.29|78.09|80.26|78.06|0
1634817140000|2021-10-21 11:52:20|80.31|78.11|80.31|78.11|80.31|78.11|80.31|78.11|0
1634817150000|2021-10-21 11:52:30|80.26|78.06|80.31|78.11|80.31|78.11|80.26|78.06|0
1634817160000|2021-10-21 11:52:40|80.36|78.16|80.36|78.16|80.36|78.16|80.36|78.16|0
1634817190000|2021-10-21 11:53:10|80.31|78.11|80.31|78.11|80.36|78.16|80.31|78.11|0
1634817200000|2021-10-21 11:53:20|80.36|78.16|80.36|78.16|80.36|78.16|80.36|78.16|0
1634817210000|2021-10-21 11:53:30|80.4|78.2|80.36|78.16|80.4|78.2|80.36|78.16|0
1634817220000|2021-10-21 11:53:40|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634817230000|2021-10-21 11:53:50|80.45|78.25|80.45|78.25|80.45|78.25|80.45|78.25|0
1634817240000|2021-10-21 11:54:00|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634817270000|2021-10-21 11:54:30|80.36|78.16|80.36|78.16|80.4|78.2|80.36|78.16|0
1634817280000|2021-10-21 11:54:40|80.31|78.11|80.31|78.11|80.31|78.11|80.31|78.11|0
1634817290000|2021-10-21 11:54:50|80.36|78.16|80.36|78.16|80.36|78.16|80.36|78.16|0
1634817300000|2021-10-21 11:55:00|80.4|78.2|80.45|78.25|80.45|78.25|80.4|78.2|0
1634817310000|2021-10-21 11:55:10|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634817320000|2021-10-21 11:55:20|80.45|78.25|80.5|78.3|80.5|78.3|80.45|78.25|0
1634817340000|2021-10-21 11:55:40|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634817370000|2021-10-21 11:56:10|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634817390000|2021-10-21 11:56:30|80.55|78.35|80.55|78.35|80.55|78.35|80.5|78.3|0
1634817410000|2021-10-21 11:56:50|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634817420000|2021-10-21 11:57:00|80.53|78.33|80.55|78.35|80.55|78.35|80.5|78.3|0
1634817440000|2021-10-21 11:57:20|80.6|78.4|80.55|78.35|80.6|78.4|80.55|78.35|0
1634817450000|2021-10-21 11:57:30|80.6|78.4|80.55|78.35|80.6|78.4|80.55|78.35|0
1634817460000|2021-10-21 11:57:40|80.6|78.4|80.55|78.35|80.6|78.4|80.55|78.35|0
1634817470000|2021-10-21 11:57:50|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634817480000|2021-10-21 11:58:00|80.45|78.25|80.5|78.3|80.5|78.3|80.45|78.25|0
1634817490000|2021-10-21 11:58:10|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634817500000|2021-10-21 11:58:20|80.6|78.4|80.55|78.35|80.6|78.4|80.55|78.35|0
1634817510000|2021-10-21 11:58:30|80.6|78.4|80.6|78.4|80.65|78.45|80.6|78.4|0
1634817520000|2021-10-21 11:58:40|80.65|78.45|80.65|78.45|80.69|78.49|80.65|78.45|0
1634817530000|2021-10-21 11:58:50|80.67|78.47|80.69|78.49|80.69|78.49|80.67|78.47|0
1634817540000|2021-10-21 11:59:00|80.65|78.45|80.69|78.49|80.69|78.49|80.65|78.45|0
1634817550000|2021-10-21 11:59:10|80.74|78.54|80.69|78.49|80.74|78.54|80.69|78.49|0
1634817570000|2021-10-21 11:59:30|80.65|78.45|80.6|78.4|80.65|78.45|80.6|78.4|0
1634817590000|2021-10-21 11:59:50|80.62|78.42|80.6|78.4|80.62|78.42|80.6|78.4|0
1634817600000|2021-10-21 12:00:00|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634817610000|2021-10-21 12:00:10|80.6|78.4|80.6|78.4|80.6|78.4|80.6|78.4|0
1634817630000|2021-10-21 12:00:30|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634817650000|2021-10-21 12:00:50|80.5|78.3|80.55|78.35|80.55|78.35|80.5|78.3|0
1634817670000|2021-10-21 12:01:10|80.6|78.4|80.6|78.4|80.6|78.4|80.6|78.4|0
1634817680000|2021-10-21 12:01:20|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634817690000|2021-10-21 12:01:30|80.6|78.4|80.6|78.4|80.6|78.4|80.6|78.4|0
1634817730000|2021-10-21 12:02:10|80.55|78.35|80.55|78.35|80.55|78.35|80.55|78.35|0
1634817740000|2021-10-21 12:02:20|80.6|78.4|80.6|78.4|80.6|78.4|80.6|78.4|0
1634817750000|2021-10-21 12:02:30|80.59|78.39|80.64|78.44|80.64|78.44|80.59|78.39|0
1634817760000|2021-10-21 12:02:40|80.59|78.39|80.55|78.35|80.59|78.39|80.55|78.35|0
1634817770000|2021-10-21 12:02:50|80.5|78.3|80.55|78.35|80.55|78.35|80.5|78.3|0
1634817780000|2021-10-21 12:03:00|80.59|78.39|80.59|78.39|80.59|78.39|80.59|78.39|0
1634817800000|2021-10-21 12:03:20|80.55|78.35|80.59|78.39|80.59|78.39|80.55|78.35|0
1634817810000|2021-10-21 12:03:30|80.64|78.44|80.64|78.44|80.64|78.44|80.64|78.44|0
1634817820000|2021-10-21 12:03:40|80.59|78.39|80.64|78.44|80.64|78.44|80.59|78.39|0
1634817830000|2021-10-21 12:03:50|80.59|78.39|80.59|78.39|80.59|78.39|80.59|78.39|0
1634817850000|2021-10-21 12:04:10|80.57|78.37|80.57|78.37|80.57|78.37|80.57|78.37|0
1634817860000|2021-10-21 12:04:20|80.59|78.39|80.59|78.39|80.59|78.39|80.59|78.39|0
1634817870000|2021-10-21 12:04:30|80.64|78.44|80.55|78.35|80.64|78.44|80.55|78.35|0
1634817880000|2021-10-21 12:04:40|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1634817910000|2021-10-21 12:05:10|80.45|78.25|80.5|78.3|80.5|78.3|80.45|78.25|0
1634817930000|2021-10-21 12:05:30|80.45|78.25|80.45|78.25|80.45|78.25|80.42|78.22|0
1634817940000|2021-10-21 12:05:40|80.4|78.2|80.45|78.25|80.45|78.25|80.4|78.2|0
1634817950000|2021-10-21 12:05:50|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634817960000|2021-10-21 12:06:00|80.45|78.25|80.45|78.25|80.45|78.25|80.4|78.2|0
1634817980000|2021-10-21 12:06:20|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634817990000|2021-10-21 12:06:30|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634818020000|2021-10-21 12:07:00|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634818040000|2021-10-21 12:07:20|80.35|78.15|80.3|78.1|80.35|78.15|80.3|78.1|0
1634818050000|2021-10-21 12:07:30|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634818060000|2021-10-21 12:07:40|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634818080000|2021-10-21 12:08:00|80.35|78.15|80.3|78.1|80.35|78.15|80.3|78.1|0
1634818090000|2021-10-21 12:08:10|80.25|78.05|80.28|78.08|80.3|78.1|80.25|78.05|0
1634818100000|2021-10-21 12:08:20|80.3|78.1|80.25|78.05|80.3|78.1|80.25|78.05|0
1634818140000|2021-10-21 12:09:00|80.2|78|80.25|78.05|80.25|78.05|80.2|78|0
1634818150000|2021-10-21 12:09:10|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634818160000|2021-10-21 12:09:20|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634818170000|2021-10-21 12:09:30|80.3|78.1|80.25|78.05|80.3|78.1|80.25|78.05|0
1634818180000|2021-10-21 12:09:40|80.3|78.1|80.28|78.08|80.3|78.1|80.28|78.08|0
1634818190000|2021-10-21 12:09:50|80.25|78.05|80.3|78.1|80.3|78.1|80.25|78.05|0
1634818220000|2021-10-21 12:10:20|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634818250000|2021-10-21 12:10:50|80.4|78.2|80.45|78.25|80.45|78.25|80.4|78.2|0
1634818260000|2021-10-21 12:11:00|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634818270000|2021-10-21 12:11:10|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634818290000|2021-10-21 12:11:30|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634818300000|2021-10-21 12:11:40|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634818310000|2021-10-21 12:11:50|80.4|78.2|80.4|78.2|80.4|78.2|80.4|78.2|0
1634818350000|2021-10-21 12:12:30|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634818360000|2021-10-21 12:12:40|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634818390000|2021-10-21 12:13:10|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634818400000|2021-10-21 12:13:20|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634818410000|2021-10-21 12:13:30|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634818420000|2021-10-21 12:13:40|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634818430000|2021-10-21 12:13:50|80.35|78.15|80.3|78.1|80.35|78.15|80.3|78.1|0
1634818440000|2021-10-21 12:14:00|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634818470000|2021-10-21 12:14:30|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1634818480000|2021-10-21 12:14:40|80.32|78.12|80.3|78.1|80.32|78.12|80.3|78.1|0
1634818490000|2021-10-21 12:14:50|80.35|78.15|80.35|78.15|80.35|78.15|80.35|78.15|0
1634818510000|2021-10-21 12:15:10|80.3|78.1|80.35|78.15|80.35|78.15|80.3|78.1|0
1634818520000|2021-10-21 12:15:20|80.39|78.19|80.39|78.19|80.39|78.19|80.39|78.19|0
1634818530000|2021-10-21 12:15:30|80.35|78.15|80.39|78.19|80.39|78.19|80.35|78.15|0
1634818540000|2021-10-21 12:15:40|80.44|78.24|80.49|78.29|80.49|78.29|80.44|78.24|0
1634818550000|2021-10-21 12:15:50|80.54|78.34|80.54|78.34|80.59|78.39|80.54|78.34|0
1634818560000|2021-10-21 12:16:00|80.59|78.39|80.54|78.34|80.59|78.39|80.54|78.34|0
1634818570000|2021-10-21 12:16:10|80.59|78.39|80.59|78.39|80.59|78.39|80.59|78.39|0
1634818580000|2021-10-21 12:16:20|80.64|78.44|80.59|78.39|80.64|78.44|80.59|78.39|0
1634818590000|2021-10-21 12:16:30|80.64|78.44|80.59|78.39|80.64|78.44|80.59|78.39|0
1634818620000|2021-10-21 12:17:00|80.54|78.34|80.54|78.34|80.54|78.34|80.54|78.34|0
1634818640000|2021-10-21 12:17:20|80.59|78.39|80.59|78.39|80.59|78.39|80.59|78.39|0
1634818650000|2021-10-21 12:17:30|80.54|78.34|80.54|78.34|80.54|78.34|80.54|78.34|0
1634818660000|2021-10-21 12:17:40|80.61|78.41|80.59|78.39|80.61|78.41|80.59|78.39|0
1634818670000|2021-10-21 12:17:50|80.49|78.29|80.49|78.29|80.49|78.29|80.49|78.29|0
1634818680000|2021-10-21 12:18:00|80.54|78.34|80.59|78.39|80.59|78.39|80.54|78.34|0
1634818710000|2021-10-21 12:18:30|80.64|78.44|80.59|78.39|80.64|78.44|80.59|78.39|0
1634818730000|2021-10-21 12:18:50|80.49|78.29|80.49|78.29|80.49|78.29|80.49|78.29|0
1634818760000|2021-10-21 12:19:20|80.44|78.24|80.49|78.29|80.49|78.29|80.44|78.24|0
1634818790000|2021-10-21 12:19:50|80.44|78.24|80.49|78.29|80.49|78.29|80.44|78.24|0
1634818800000|2021-10-21 12:20:00|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1634818810000|2021-10-21 12:20:10|80.39|78.19|80.3|78.1|80.39|78.19|80.3|78.1|0
1634818820000|2021-10-21 12:20:20|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1634818830000|2021-10-21 12:20:30|80.3|78.1|80.34|78.14|80.34|78.14|80.3|78.1|0
1634818850000|2021-10-21 12:20:50|80.3|78.1|80.34|78.14|80.34|78.14|80.3|78.1|0
1634818860000|2021-10-21 12:21:00|80.3|78.1|80.25|78.05|80.3|78.1|80.25|78.05|0
1634818870000|2021-10-21 12:21:10|80.2|78|80.2|78|80.2|78|80.2|78|0
1634818920000|2021-10-21 12:22:00|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634818930000|2021-10-21 12:22:10|80.2|78|80.2|78|80.2|78|80.2|78|0
1634818950000|2021-10-21 12:22:30|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634818990000|2021-10-21 12:23:10|80.2|78|80.2|78|80.2|78|80.2|78|0
1634819030000|2021-10-21 12:23:50|80.25|78.05|80.25|78.05|80.25|78.05|80.25|78.05|0
1634819060000|2021-10-21 12:24:20|80.29|78.09|80.29|78.09|80.29|78.09|80.29|78.09|0
1634819100000|2021-10-21 12:25:00|80.25|78.05|80.29|78.09|80.29|78.09|80.25|78.05|0
1634819110000|2021-10-21 12:25:10|80.25|78.05|80.24|78.04|80.25|78.05|80.24|78.04|0
1634819140000|2021-10-21 12:25:40|80.29|78.09|80.29|78.09|80.29|78.09|80.29|78.09|0
1634819150000|2021-10-21 12:25:50|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1634819200000|2021-10-21 12:26:40|80.39|78.19|80.44|78.24|80.44|78.24|80.39|78.19|0
1634819210000|2021-10-21 12:26:50|80.39|78.19|80.39|78.19|80.39|78.19|80.39|78.19|0
1634819240000|2021-10-21 12:27:20|80.34|78.14|80.34|78.14|80.34|78.14|80.34|78.14|0
1634819250000|2021-10-21 12:27:30|80.39|78.19|80.34|78.14|80.39|78.19|80.34|78.14|0
1634819260000|2021-10-21 12:27:40|80.39|78.19|80.39|78.19|80.39|78.19|80.39|78.19|0
1634819330000|2021-10-21 12:28:50|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1634819340000|2021-10-21 12:29:00|80.39|78.19|80.39|78.19|80.41|78.21|80.39|78.19|0
1634819400000|2021-10-21 12:30:00|80.37|78.17|80.34|78.14|80.37|78.17|80.34|78.14|0
1634819410000|2021-10-21 12:30:10|80.32|78.12|80.24|78.04|80.32|78.12|80.24|78.04|0
1634819420000|2021-10-21 12:30:20|80.15|77.95|80.15|77.95|80.17|77.97|80.15|77.95|0
1634819430000|2021-10-21 12:30:30|80.1|77.9|80.1|77.9|80.1|77.9|80.1|77.9|0
1634819440000|2021-10-21 12:30:40|80.05|77.85|80.03|77.83|80.05|77.85|80.03|77.83|0
1634819450000|2021-10-21 12:30:50|79.95|77.75|79.9|77.7|79.95|77.75|79.9|77.7|0
1634819460000|2021-10-21 12:31:00|79.95|77.75|79.95|77.75|80|77.8|79.95|77.75|0
1634819470000|2021-10-21 12:31:10|80|77.8|79.95|77.75|80|77.8|79.95|77.75|0
1634819490000|2021-10-21 12:31:30|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634819500000|2021-10-21 12:31:40|80.1|77.9|80.1|77.9|80.1|77.9|80.1|77.9|0
1634819520000|2021-10-21 12:32:00|80.15|77.95|80.19|77.99|80.19|77.99|80.1|77.9|0
1634819530000|2021-10-21 12:32:10|80.17|77.97|80.15|77.95|80.19|77.99|80.15|77.95|0
1634819540000|2021-10-21 12:32:20|80.1|77.9|80.1|77.9|80.1|77.9|80.1|77.9|0
1634819550000|2021-10-21 12:32:30|80.05|77.85|80.05|77.85|80.05|77.85|80.05|77.85|0
1634819560000|2021-10-21 12:32:40|80.1|77.9|79.95|77.75|80.1|77.9|79.95|77.75|0
1634819570000|2021-10-21 12:32:50|79.9|77.7|79.9|77.7|79.9|77.7|79.9|77.7|0
1634819580000|2021-10-21 12:33:00|79.81|77.61|79.71|77.51|79.81|77.61|79.71|77.51|0
1634819590000|2021-10-21 12:33:10|79.76|77.56|79.81|77.61|79.81|77.61|79.71|77.51|0
1634819600000|2021-10-21 12:33:20|79.76|77.56|79.81|77.61|79.81|77.61|79.76|77.56|0
1634819610000|2021-10-21 12:33:30|79.76|77.56|79.76|77.56|79.81|77.61|79.76|77.56|0
1634819620000|2021-10-21 12:33:40|79.81|77.61|79.81|77.61|79.81|77.61|79.76|77.56|0
1634819630000|2021-10-21 12:33:50|79.76|77.56|79.81|77.61|79.81|77.61|79.76|77.56|0
1634819640000|2021-10-21 12:34:00|79.76|77.56|79.81|77.61|79.81|77.61|79.76|77.56|0
1634819650000|2021-10-21 12:34:10|79.85|77.65|79.85|77.65|79.85|77.65|79.81|77.61|0
1634819660000|2021-10-21 12:34:20|79.81|77.61|79.76|77.56|79.81|77.61|79.76|77.56|0
1634819670000|2021-10-21 12:34:30|79.71|77.51|79.76|77.56|79.76|77.56|79.71|77.51|0
1634819680000|2021-10-21 12:34:40|79.78|77.58|79.76|77.56|79.78|77.58|79.76|77.56|0
1634819690000|2021-10-21 12:34:50|79.71|77.51|79.66|77.46|79.76|77.56|79.66|77.46|0
1634819700000|2021-10-21 12:35:00|79.71|77.51|79.76|77.56|79.76|77.56|79.71|77.51|0
1634819710000|2021-10-21 12:35:10|79.81|77.61|79.81|77.61|79.81|77.61|79.76|77.56|0
1634819720000|2021-10-21 12:35:20|79.76|77.56|79.76|77.56|79.76|77.56|79.76|77.56|0
1634819730000|2021-10-21 12:35:30|79.71|77.51|79.71|77.51|79.71|77.51|79.71|77.51|0
1634819740000|2021-10-21 12:35:40|79.66|77.46|79.71|77.51|79.71|77.51|79.66|77.46|0
1634819750000|2021-10-21 12:35:50|79.76|77.56|79.76|77.56|79.76|77.56|79.76|77.56|0
1634819760000|2021-10-21 12:36:00|79.71|77.51|79.71|77.51|79.76|77.56|79.71|77.51|0
1634819770000|2021-10-21 12:36:10|79.76|77.56|79.71|77.51|79.76|77.56|79.71|77.51|0
1634819780000|2021-10-21 12:36:20|79.66|77.46|79.71|77.51|79.71|77.51|79.66|77.46|0
1634819790000|2021-10-21 12:36:30|79.66|77.46|79.61|77.41|79.66|77.46|79.61|77.41|0
1634819810000|2021-10-21 12:36:50|79.66|77.46|79.52|77.32|79.66|77.46|79.52|77.32|0
1634819820000|2021-10-21 12:37:00|79.56|77.36|79.56|77.36|79.56|77.36|79.56|77.36|0
1634819840000|2021-10-21 12:37:20|79.52|77.32|79.52|77.32|79.56|77.36|79.52|77.32|0
1634819850000|2021-10-21 12:37:30|79.47|77.27|79.56|77.36|79.56|77.36|79.47|77.27|0
1634819860000|2021-10-21 12:37:40|79.52|77.32|79.52|77.32|79.52|77.32|79.52|77.32|0
1634819870000|2021-10-21 12:37:50|79.42|77.22|79.42|77.22|79.42|77.22|79.42|77.22|0
1634819890000|2021-10-21 12:38:10|79.37|77.17|79.37|77.17|79.37|77.17|79.37|77.17|0
1634819900000|2021-10-21 12:38:20|79.32|77.12|79.32|77.12|79.32|77.12|79.32|77.12|0
1634819910000|2021-10-21 12:38:30|79.37|77.17|79.37|77.17|79.37|77.17|79.37|77.17|0
1634819930000|2021-10-21 12:38:50|79.32|77.12|79.32|77.12|79.32|77.12|79.32|77.12|0
1634819940000|2021-10-21 12:39:00|79.37|77.17|79.42|77.22|79.42|77.22|79.37|77.17|0
1634819950000|2021-10-21 12:39:10|79.51|77.31|79.47|77.27|79.51|77.31|79.47|77.27|0
1634819960000|2021-10-21 12:39:20|79.49|77.29|79.51|77.31|79.51|77.31|79.49|77.29|0
1634819970000|2021-10-21 12:39:30|79.56|77.36|79.51|77.31|79.56|77.36|79.47|77.27|0
1634819980000|2021-10-21 12:39:40|79.47|77.27|79.47|77.27|79.47|77.27|79.47|77.27|0
1634819990000|2021-10-21 12:39:50|79.51|77.31|79.47|77.27|79.51|77.31|79.47|77.27|0
1634820000000|2021-10-21 12:40:00|79.51|77.31|79.47|77.27|79.51|77.31|79.47|77.27|0
1634820020000|2021-10-21 12:40:20|79.51|77.31|79.51|77.31|79.51|77.31|79.51|77.31|0
1634820030000|2021-10-21 12:40:30|79.56|77.36|79.61|77.41|79.61|77.41|79.56|77.36|0
1634820050000|2021-10-21 12:40:50|79.56|77.36|79.56|77.36|79.56|77.36|79.56|77.36|0
1634820060000|2021-10-21 12:41:00|79.61|77.41|79.66|77.46|79.66|77.46|79.61|77.41|0
1634820070000|2021-10-21 12:41:10|79.61|77.41|79.61|77.41|79.61|77.41|79.61|77.41|0
1634820110000|2021-10-21 12:41:50|79.56|77.36|79.51|77.31|79.56|77.36|79.51|77.31|0
1634820120000|2021-10-21 12:42:00|79.56|77.36|79.56|77.36|79.56|77.36|79.56|77.36|0
1634820130000|2021-10-21 12:42:10|79.51|77.31|79.51|77.31|79.51|77.31|79.51|77.31|0
1634820150000|2021-10-21 12:42:30|79.47|77.27|79.47|77.27|79.47|77.27|79.47|77.27|0
1634820160000|2021-10-21 12:42:40|79.42|77.22|79.42|77.22|79.42|77.22|79.37|77.17|0
1634820170000|2021-10-21 12:42:50|79.37|77.17|79.37|77.17|79.37|77.17|79.37|77.17|0
1634820180000|2021-10-21 12:43:00|79.42|77.22|79.37|77.17|79.42|77.22|79.37|77.17|0
1634820190000|2021-10-21 12:43:10|79.32|77.12|79.27|77.07|79.32|77.12|79.27|77.07|0
1634820200000|2021-10-21 12:43:20|79.22|77.02|79.22|77.02|79.22|77.02|79.22|77.02|0
1634820210000|2021-10-21 12:43:30|79.18|76.98|79.08|76.88|79.18|76.98|79.08|76.88|0
1634820220000|2021-10-21 12:43:40|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1634820230000|2021-10-21 12:43:50|79.18|76.98|79.18|76.98|79.22|77.02|79.18|76.98|0
1634820240000|2021-10-21 12:44:00|79.22|77.02|79.18|76.98|79.22|77.02|79.18|76.98|0
1634820260000|2021-10-21 12:44:20|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1634820270000|2021-10-21 12:44:30|79.18|76.98|79.13|76.93|79.18|76.98|79.13|76.93|0
1634820280000|2021-10-21 12:44:40|79.18|76.98|79.13|76.93|79.18|76.98|79.13|76.93|0
1634820290000|2021-10-21 12:44:50|79.08|76.88|79.08|76.88|79.08|76.88|79.08|76.88|0
1634820300000|2021-10-21 12:45:00|79.03|76.83|79.13|76.93|79.13|76.93|79.03|76.83|0
1634820320000|2021-10-21 12:45:20|79.18|76.98|79.18|76.98|79.18|76.98|79.18|76.98|0
1634820330000|2021-10-21 12:45:30|79.13|76.93|79.13|76.93|79.18|76.98|79.13|76.93|0
1634820350000|2021-10-21 12:45:50|79.18|76.98|79.13|76.93|79.18|76.98|79.13|76.93|0
1634820360000|2021-10-21 12:46:00|79.18|76.98|79.18|76.98|79.18|76.98|79.18|76.98|0
1634820370000|2021-10-21 12:46:10|79.22|77.02|79.27|77.07|79.27|77.07|79.22|77.02|0
1634820380000|2021-10-21 12:46:20|79.32|77.12|79.32|77.12|79.32|77.12|79.32|77.12|0
1634820390000|2021-10-21 12:46:30|79.27|77.07|79.37|77.17|79.37|77.17|79.27|77.07|0
1634820400000|2021-10-21 12:46:40|79.32|77.12|79.32|77.12|79.32|77.12|79.32|77.12|0
1634820410000|2021-10-21 12:46:50|79.27|77.07|79.3|77.1|79.32|77.12|79.27|77.07|0
1634820420000|2021-10-21 12:47:00|79.32|77.12|79.37|77.17|79.37|77.17|79.32|77.12|0
1634820430000|2021-10-21 12:47:10|79.32|77.12|79.32|77.12|79.32|77.12|79.32|77.12|0
1634820440000|2021-10-21 12:47:20|79.37|77.17|79.32|77.12|79.37|77.17|79.32|77.12|0
1634820450000|2021-10-21 12:47:30|79.27|77.07|79.27|77.07|79.27|77.07|79.27|77.07|0
1634820460000|2021-10-21 12:47:40|79.22|77.02|79.27|77.07|79.27|77.07|79.22|77.02|0
1634820470000|2021-10-21 12:47:50|79.32|77.12|79.27|77.07|79.32|77.12|79.27|77.07|0
1634820490000|2021-10-21 12:48:10|79.22|77.02|79.22|77.02|79.27|77.07|79.22|77.02|0
1634820500000|2021-10-21 12:48:20|79.17|76.97|79.17|76.97|79.17|76.97|79.17|76.97|0
1634820520000|2021-10-21 12:48:40|79.22|77.02|79.22|77.02|79.22|77.02|79.22|77.02|0
1634820540000|2021-10-21 12:49:00|79.27|77.07|79.27|77.07|79.27|77.07|79.27|77.07|0
1634820550000|2021-10-21 12:49:10|79.32|77.12|79.32|77.12|79.32|77.12|79.29|77.09|0
1634820570000|2021-10-21 12:49:30|79.37|77.17|79.32|77.12|79.37|77.17|79.32|77.12|0
1634820580000|2021-10-21 12:49:40|79.37|77.17|79.37|77.17|79.37|77.17|79.37|77.17|0
1634820590000|2021-10-21 12:49:50|79.32|77.12|79.32|77.12|79.32|77.12|79.32|77.12|0
1634820600000|2021-10-21 12:50:00|79.37|77.17|79.41|77.21|79.41|77.21|79.37|77.17|0
1634820610000|2021-10-21 12:50:10|79.37|77.17|79.41|77.21|79.41|77.21|79.37|77.17|0
1634820620000|2021-10-21 12:50:20|79.46|77.26|79.51|77.31|79.51|77.31|79.46|77.26|0
1634820630000|2021-10-21 12:50:30|79.46|77.26|79.46|77.26|79.46|77.26|79.46|77.26|0
1634820640000|2021-10-21 12:50:40|79.41|77.21|79.41|77.21|79.41|77.21|79.37|77.17|0
1634820650000|2021-10-21 12:50:50|79.37|77.17|79.32|77.12|79.37|77.17|79.32|77.12|0
1634820670000|2021-10-21 12:51:10|79.37|77.17|79.32|77.12|79.37|77.17|79.32|77.12|0
1634820680000|2021-10-21 12:51:20|79.27|77.07|79.22|77.02|79.27|77.07|79.22|77.02|0
1634820690000|2021-10-21 12:51:30|79.27|77.07|79.27|77.07|79.27|77.07|79.27|77.07|0
1634820710000|2021-10-21 12:51:50|79.32|77.12|79.27|77.07|79.32|77.12|79.27|77.07|0
1634820720000|2021-10-21 12:52:00|79.22|77.02|79.17|76.97|79.22|77.02|79.17|76.97|0
1634820730000|2021-10-21 12:52:10|79.22|77.02|79.22|77.02|79.22|77.02|79.22|77.02|0
1634820740000|2021-10-21 12:52:20|79.32|77.12|79.36|77.16|79.36|77.16|79.32|77.12|0
1634820750000|2021-10-21 12:52:30|79.46|77.26|79.46|77.26|79.46|77.26|79.41|77.21|0
1634820760000|2021-10-21 12:52:40|79.51|77.31|79.51|77.31|79.51|77.31|79.51|77.31|0
1634820770000|2021-10-21 12:52:50|79.46|77.26|79.36|77.16|79.46|77.26|79.36|77.16|0
1634820780000|2021-10-21 12:53:00|79.41|77.21|79.41|77.21|79.41|77.21|79.41|77.21|0
1634820790000|2021-10-21 12:53:10|79.46|77.26|79.46|77.26|79.46|77.26|79.46|77.26|0
1634820800000|2021-10-21 12:53:20|79.51|77.31|79.46|77.26|79.51|77.31|79.46|77.26|0
1634820820000|2021-10-21 12:53:40|79.51|77.31|79.51|77.31|79.51|77.31|79.51|77.31|0
1634820840000|2021-10-21 12:54:00|79.49|77.29|79.65|77.45|79.65|77.45|79.49|77.29|0
1634820850000|2021-10-21 12:54:10|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634820880000|2021-10-21 12:54:40|79.7|77.5|79.7|77.5|79.7|77.5|79.7|77.5|0
1634820890000|2021-10-21 12:54:50|79.65|77.45|79.7|77.5|79.7|77.5|79.65|77.45|0
1634820900000|2021-10-21 12:55:00|79.75|77.55|79.7|77.5|79.75|77.55|79.7|77.5|0
1634820910000|2021-10-21 12:55:10|79.65|77.45|79.65|77.45|79.65|77.45|79.65|77.45|0
1634820920000|2021-10-21 12:55:20|79.6|77.4|79.65|77.45|79.65|77.45|79.6|77.4|0
1634820930000|2021-10-21 12:55:30|79.63|77.43|79.65|77.45|79.65|77.45|79.6|77.4|0
1634820940000|2021-10-21 12:55:40|79.6|77.4|79.65|77.45|79.65|77.45|79.6|77.4|0
1634820960000|2021-10-21 12:56:00|79.7|77.5|79.65|77.45|79.7|77.5|79.65|77.45|0
1634820980000|2021-10-21 12:56:20|79.6|77.4|79.65|77.45|79.65|77.45|79.6|77.4|0
1634821000000|2021-10-21 12:56:40|79.6|77.4|79.65|77.45|79.65|77.45|79.6|77.4|0
1634821030000|2021-10-21 12:57:10|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634821040000|2021-10-21 12:57:20|79.65|77.45|79.65|77.45|79.65|77.45|79.6|77.4|0
1634821050000|2021-10-21 12:57:30|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634821060000|2021-10-21 12:57:40|79.65|77.45|79.65|77.45|79.65|77.45|79.6|77.4|0
1634821070000|2021-10-21 12:57:50|79.7|77.5|79.7|77.5|79.72|77.52|79.7|77.5|0
1634821080000|2021-10-21 12:58:00|79.65|77.45|79.68|77.48|79.68|77.48|79.65|77.45|0
1634821090000|2021-10-21 12:58:10|79.7|77.5|79.7|77.5|79.7|77.5|79.7|77.5|0
1634821100000|2021-10-21 12:58:20|79.65|77.45|79.65|77.45|79.65|77.45|79.65|77.45|0
1634821110000|2021-10-21 12:58:30|79.7|77.5|79.7|77.5|79.7|77.5|79.7|77.5|0
1634821120000|2021-10-21 12:58:40|79.65|77.45|79.65|77.45|79.65|77.45|79.65|77.45|0
1634821140000|2021-10-21 12:59:00|79.7|77.5|79.7|77.5|79.7|77.5|79.7|77.5|0
1634821150000|2021-10-21 12:59:10|79.75|77.55|79.75|77.55|79.75|77.55|79.75|77.55|0
1634821160000|2021-10-21 12:59:20|79.7|77.5|79.7|77.5|79.7|77.5|79.7|77.5|0
1634821180000|2021-10-21 12:59:40|79.75|77.55|79.7|77.5|79.75|77.55|79.7|77.5|0
1634821190000|2021-10-21 12:59:50|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1634821200000|2021-10-21 13:00:00|79.75|77.55|79.75|77.55|79.75|77.55|79.7|77.5|0
1634821210000|2021-10-21 13:00:10|79.7|77.5|79.7|77.5|79.7|77.5|79.7|77.5|0
1634821220000|2021-10-21 13:00:20|79.75|77.55|79.75|77.55|79.75|77.55|79.75|77.55|0
1634821230000|2021-10-21 13:00:30|79.7|77.5|79.7|77.5|79.7|77.5|79.7|77.5|0
1634821240000|2021-10-21 13:00:40|79.75|77.55|79.75|77.55|79.75|77.55|79.75|77.55|0
1634821270000|2021-10-21 13:01:10|79.7|77.5|79.7|77.5|79.75|77.55|79.7|77.5|0
1634821280000|2021-10-21 13:01:20|79.75|77.55|79.75|77.55|79.75|77.55|79.75|77.55|0
1634821310000|2021-10-21 13:01:50|79.79|77.59|79.84|77.64|79.84|77.64|79.79|77.59|0
1634821320000|2021-10-21 13:02:00|79.94|77.74|79.99|77.79|79.99|77.79|79.94|77.74|0
1634821330000|2021-10-21 13:02:10|79.94|77.74|79.94|77.74|79.94|77.74|79.94|77.74|0
1634821340000|2021-10-21 13:02:20|79.96|77.76|79.99|77.79|79.99|77.79|79.96|77.76|0
1634821350000|2021-10-21 13:02:30|79.94|77.74|79.94|77.74|79.99|77.79|79.94|77.74|0
1634821360000|2021-10-21 13:02:40|79.96|77.76|80.03|77.83|80.03|77.83|79.96|77.76|0
1634821370000|2021-10-21 13:02:50|79.99|77.79|80.08|77.88|80.08|77.88|79.99|77.79|0
1634821390000|2021-10-21 13:03:10|80.03|77.83|79.99|77.79|80.03|77.83|79.99|77.79|0
1634821400000|2021-10-21 13:03:20|80.03|77.83|79.99|77.79|80.03|77.83|79.99|77.79|0
1634821420000|2021-10-21 13:03:40|79.94|77.74|79.94|77.74|79.94|77.74|79.94|77.74|0
1634821440000|2021-10-21 13:04:00|79.84|77.64|79.89|77.69|79.89|77.69|79.84|77.64|0
1634821450000|2021-10-21 13:04:10|79.84|77.64|79.79|77.59|79.84|77.64|79.79|77.59|0
1634821460000|2021-10-21 13:04:20|79.84|77.64|79.79|77.59|79.84|77.64|79.79|77.59|0
1634821470000|2021-10-21 13:04:30|79.74|77.54|79.74|77.54|79.74|77.54|79.74|77.54|0
1634821480000|2021-10-21 13:04:40|79.7|77.5|79.7|77.5|79.7|77.5|79.7|77.5|0
1634821500000|2021-10-21 13:05:00|79.65|77.45|79.7|77.5|79.7|77.5|79.65|77.45|0
1634821510000|2021-10-21 13:05:10|79.74|77.54|79.79|77.59|79.79|77.59|79.74|77.54|0
1634821530000|2021-10-21 13:05:30|79.7|77.5|79.7|77.5|79.7|77.5|79.7|77.5|0
1634821540000|2021-10-21 13:05:40|79.74|77.54|79.7|77.5|79.74|77.54|79.7|77.5|0
1634821550000|2021-10-21 13:05:50|79.65|77.45|79.65|77.45|79.65|77.45|79.65|77.45|0
1634821560000|2021-10-21 13:06:00|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634821590000|2021-10-21 13:06:30|79.55|77.35|79.55|77.35|79.55|77.35|79.55|77.35|0
1634821600000|2021-10-21 13:06:40|79.6|77.4|79.65|77.45|79.65|77.45|79.6|77.4|0
1634821610000|2021-10-21 13:06:50|79.62|77.42|79.62|77.42|79.65|77.45|79.62|77.42|0
1634821620000|2021-10-21 13:07:00|79.6|77.4|79.65|77.45|79.65|77.45|79.6|77.4|0
1634821630000|2021-10-21 13:07:10|79.69|77.49|79.65|77.45|79.69|77.49|79.65|77.45|0
1634821640000|2021-10-21 13:07:20|79.62|77.42|79.6|77.4|79.65|77.45|79.6|77.4|0
1634821650000|2021-10-21 13:07:30|79.62|77.42|79.6|77.4|79.62|77.42|79.6|77.4|0
1634821670000|2021-10-21 13:07:50|79.55|77.35|79.6|77.4|79.6|77.4|79.55|77.35|0
1634821680000|2021-10-21 13:08:00|79.65|77.45|79.6|77.4|79.65|77.45|79.6|77.4|0
1634821700000|2021-10-21 13:08:20|79.55|77.35|79.55|77.35|79.55|77.35|79.55|77.35|0
1634821710000|2021-10-21 13:08:30|79.6|77.4|79.55|77.35|79.6|77.4|79.55|77.35|0
1634821720000|2021-10-21 13:08:40|79.57|77.37|79.6|77.4|79.6|77.4|79.57|77.37|0
1634821730000|2021-10-21 13:08:50|79.62|77.42|79.65|77.45|79.65|77.45|79.6|77.4|0
1634821740000|2021-10-21 13:09:00|79.69|77.49|79.69|77.49|79.74|77.54|79.69|77.49|0
1634821750000|2021-10-21 13:09:10|79.74|77.54|79.74|77.54|79.74|77.54|79.74|77.54|0
1634821760000|2021-10-21 13:09:20|79.65|77.45|79.69|77.49|79.69|77.49|79.65|77.45|0
1634821770000|2021-10-21 13:09:30|79.65|77.45|79.69|77.49|79.69|77.49|79.65|77.45|0
1634821780000|2021-10-21 13:09:40|79.74|77.54|79.74|77.54|79.74|77.54|79.74|77.54|0
1634821800000|2021-10-21 13:10:00|79.69|77.49|79.65|77.45|79.69|77.49|79.6|77.4|0
1634821820000|2021-10-21 13:10:20|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634821840000|2021-10-21 13:10:40|79.55|77.35|79.5|77.3|79.55|77.35|79.5|77.3|0
1634821850000|2021-10-21 13:10:50|79.4|77.2|79.4|77.2|79.4|77.2|79.36|77.16|0
1634821870000|2021-10-21 13:11:10|79.36|77.16|79.36|77.16|79.36|77.16|79.36|77.16|0
1634821880000|2021-10-21 13:11:20|79.4|77.2|79.36|77.16|79.4|77.2|79.36|77.16|0
1634821900000|2021-10-21 13:11:40|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634821910000|2021-10-21 13:11:50|79.36|77.16|79.4|77.2|79.4|77.2|79.36|77.16|0
1634821930000|2021-10-21 13:12:10|79.45|77.25|79.4|77.2|79.45|77.25|79.4|77.2|0
1634821950000|2021-10-21 13:12:30|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634821960000|2021-10-21 13:12:40|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634821970000|2021-10-21 13:12:50|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634821980000|2021-10-21 13:13:00|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1634822000000|2021-10-21 13:13:20|79.55|77.35|79.5|77.3|79.55|77.35|79.5|77.3|0
1634822020000|2021-10-21 13:13:40|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634822030000|2021-10-21 13:13:50|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634822040000|2021-10-21 13:14:00|79.36|77.16|79.4|77.2|79.4|77.2|79.36|77.16|0
1634822070000|2021-10-21 13:14:30|79.35|77.15|79.4|77.2|79.4|77.2|79.35|77.15|0
1634822120000|2021-10-21 13:15:20|79.45|77.25|79.4|77.2|79.45|77.25|79.4|77.2|0
1634822130000|2021-10-21 13:15:30|79.35|77.15|79.4|77.2|79.4|77.2|79.35|77.15|0
1634822150000|2021-10-21 13:15:50|79.35|77.15|79.35|77.15|79.35|77.15|79.35|77.15|0
1634822170000|2021-10-21 13:16:10|79.31|77.11|79.35|77.15|79.35|77.15|79.31|77.11|0
1634822180000|2021-10-21 13:16:20|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634822190000|2021-10-21 13:16:30|79.38|77.18|79.4|77.2|79.4|77.2|79.38|77.18|0
1634822200000|2021-10-21 13:16:40|79.45|77.25|79.4|77.2|79.45|77.25|79.4|77.2|0
1634822240000|2021-10-21 13:17:20|79.35|77.15|79.35|77.15|79.35|77.15|79.31|77.11|0
1634822250000|2021-10-21 13:17:30|79.31|77.11|79.35|77.15|79.35|77.15|79.31|77.11|0
1634822260000|2021-10-21 13:17:40|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634822320000|2021-10-21 13:18:40|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634822350000|2021-10-21 13:19:10|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1634822360000|2021-10-21 13:19:20|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634822390000|2021-10-21 13:19:50|79.5|77.3|79.59|77.39|79.59|77.39|79.5|77.3|0
1634822400000|2021-10-21 13:20:00|79.54|77.34|79.54|77.34|79.54|77.34|79.54|77.34|0
1634822430000|2021-10-21 13:20:30|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1634822440000|2021-10-21 13:20:40|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634822450000|2021-10-21 13:20:50|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634822460000|2021-10-21 13:21:00|79.35|77.15|79.35|77.15|79.35|77.15|79.35|77.15|0
1634822470000|2021-10-21 13:21:10|79.3|77.1|79.3|77.1|79.3|77.1|79.3|77.1|0
1634822480000|2021-10-21 13:21:20|79.35|77.15|79.35|77.15|79.35|77.15|79.35|77.15|0
1634822490000|2021-10-21 13:21:30|79.3|77.1|79.3|77.1|79.3|77.1|79.3|77.1|0
1634822510000|2021-10-21 13:21:50|79.26|77.06|79.3|77.1|79.3|77.1|79.26|77.06|0
1634822530000|2021-10-21 13:22:10|79.35|77.15|79.35|77.15|79.35|77.15|79.35|77.15|0
1634822540000|2021-10-21 13:22:20|79.3|77.1|79.35|77.15|79.35|77.15|79.3|77.1|0
1634822560000|2021-10-21 13:22:40|79.3|77.1|79.3|77.1|79.3|77.1|79.3|77.1|0
1634822600000|2021-10-21 13:23:20|79.28|77.08|79.28|77.08|79.28|77.08|79.28|77.08|0
1634822610000|2021-10-21 13:23:30|79.25|77.05|79.25|77.05|79.25|77.05|79.21|77.01|0
1634822620000|2021-10-21 13:23:40|79.21|77.01|79.21|77.01|79.21|77.01|79.21|77.01|0
1634822630000|2021-10-21 13:23:50|79.16|76.96|79.16|76.96|79.16|76.96|79.16|76.96|0
1634822650000|2021-10-21 13:24:10|79.21|77.01|79.21|77.01|79.21|77.01|79.21|77.01|0
1634822660000|2021-10-21 13:24:20|79.25|77.05|79.21|77.01|79.25|77.05|79.21|77.01|0
1634822670000|2021-10-21 13:24:30|79.16|76.96|79.16|76.96|79.16|76.96|79.16|76.96|0
1634822700000|2021-10-21 13:25:00|79.11|76.91|79.11|76.91|79.11|76.91|79.11|76.91|0
1634822710000|2021-10-21 13:25:10|79.06|76.86|79.06|76.86|79.06|76.86|79.06|76.86|0
1634822730000|2021-10-21 13:25:30|79.01|76.81|79.01|76.81|79.01|76.81|79.01|76.81|0
1634822740000|2021-10-21 13:25:40|78.97|76.77|79.01|76.81|79.01|76.81|78.97|76.77|0
1634822760000|2021-10-21 13:26:00|78.97|76.77|78.87|76.67|78.97|76.77|78.87|76.67|0
1634822770000|2021-10-21 13:26:10|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634822790000|2021-10-21 13:26:30|78.78|76.58|78.78|76.58|78.78|76.58|78.78|76.58|0
1634822800000|2021-10-21 13:26:40|78.73|76.53|78.78|76.58|78.78|76.58|78.73|76.53|0
1634822820000|2021-10-21 13:27:00|78.82|76.62|78.87|76.67|78.87|76.67|78.82|76.62|0
1634822850000|2021-10-21 13:27:30|78.82|76.62|78.77|76.57|78.82|76.62|78.77|76.57|0
1634822860000|2021-10-21 13:27:40|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634822870000|2021-10-21 13:27:50|78.87|76.67|78.82|76.62|78.87|76.67|78.82|76.62|0
1634822880000|2021-10-21 13:28:00|78.87|76.67|78.82|76.62|78.92|76.72|78.82|76.62|0
1634822890000|2021-10-21 13:28:10|78.87|76.67|78.82|76.62|78.87|76.67|78.82|76.62|0
1634822900000|2021-10-21 13:28:20|78.87|76.67|78.77|76.57|78.87|76.67|78.77|76.57|0
1634822910000|2021-10-21 13:28:30|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634822920000|2021-10-21 13:28:40|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634822930000|2021-10-21 13:28:50|78.82|76.62|78.82|76.62|78.82|76.62|78.82|76.62|0
1634822940000|2021-10-21 13:29:00|78.87|76.67|78.97|76.77|78.97|76.77|78.87|76.67|0
1634822950000|2021-10-21 13:29:10|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1634822960000|2021-10-21 13:29:20|78.87|76.67|78.92|76.72|78.92|76.72|78.87|76.67|0
1634822970000|2021-10-21 13:29:30|78.96|76.76|79.01|76.81|79.01|76.81|78.96|76.76|0
1634822980000|2021-10-21 13:29:40|78.96|76.76|78.96|76.76|78.96|76.76|78.96|76.76|0
1634822990000|2021-10-21 13:29:50|78.92|76.72|78.96|76.76|78.96|76.76|78.92|76.72|0
1634823000000|2021-10-21 13:30:00|79.01|76.81|79.16|76.96|79.16|76.96|79.01|76.81|0
1634823010000|2021-10-21 13:30:10|79.25|77.05|79.16|76.96|79.25|77.05|79.16|76.96|0
1634823020000|2021-10-21 13:30:20|79.06|76.86|79.11|76.91|79.11|76.91|79.06|76.86|0
1634823030000|2021-10-21 13:30:30|79.06|76.86|79.25|77.05|79.25|77.05|78.96|76.76|0
1634823040000|2021-10-21 13:30:40|79.2|77|79.01|76.81|79.2|77|79.01|76.81|0
1634823050000|2021-10-21 13:30:50|79.04|76.84|79.16|76.96|79.2|77|79.04|76.84|0
1634823060000|2021-10-21 13:31:00|78.96|76.76|79.06|76.86|79.06|76.86|78.96|76.76|0
1634823070000|2021-10-21 13:31:10|79.11|76.91|79.06|76.86|79.11|76.91|79.01|76.81|0
1634823080000|2021-10-21 13:31:20|79.16|76.96|79.16|76.96|79.2|77|79.11|76.91|0
1634823090000|2021-10-21 13:31:30|79.2|77|79.2|77|79.2|77|79.16|76.96|0
1634823100000|2021-10-21 13:31:40|79.18|76.98|79.25|77.05|79.3|77.1|79.18|76.98|0
1634823110000|2021-10-21 13:31:50|79.2|77|79.3|77.1|79.3|77.1|79.2|77|0
1634823120000|2021-10-21 13:32:00|79.25|77.05|79.44|77.24|79.44|77.24|79.25|77.05|0
1634823130000|2021-10-21 13:32:10|79.4|77.2|79.49|77.29|79.49|77.29|79.4|77.2|0
1634823140000|2021-10-21 13:32:20|79.44|77.24|79.68|77.48|79.68|77.48|79.44|77.24|0
1634823150000|2021-10-21 13:32:30|79.64|77.44|79.44|77.24|79.64|77.44|79.44|77.24|0
1634823160000|2021-10-21 13:32:40|79.39|77.19|79.35|77.15|79.39|77.19|79.35|77.15|0
1634823170000|2021-10-21 13:32:50|79.3|77.1|79.25|77.05|79.3|77.1|79.25|77.05|0
1634823180000|2021-10-21 13:33:00|79.2|77|79.15|76.95|79.2|77|79.11|76.91|0
1634823190000|2021-10-21 13:33:10|79.11|76.91|79.25|77.05|79.25|77.05|79.11|76.91|0
1634823200000|2021-10-21 13:33:20|79.2|77|79.2|77|79.2|77|79.2|77|0
1634823210000|2021-10-21 13:33:30|79.15|76.95|79.15|76.95|79.2|77|79.15|76.95|0
1634823220000|2021-10-21 13:33:40|79.11|76.91|79.06|76.86|79.11|76.91|79.06|76.86|0
1634823230000|2021-10-21 13:33:50|79.01|76.81|78.87|76.67|79.01|76.81|78.87|76.67|0
1634823240000|2021-10-21 13:34:00|78.92|76.72|78.68|76.48|78.92|76.72|78.68|76.48|0
1634823250000|2021-10-21 13:34:10|78.72|76.52|78.96|76.76|78.96|76.76|78.72|76.52|0
1634823260000|2021-10-21 13:34:20|79.01|76.81|78.96|76.76|79.01|76.81|78.96|76.76|0
1634823270000|2021-10-21 13:34:30|79.01|76.81|79.01|76.81|79.01|76.81|78.96|76.76|0
1634823280000|2021-10-21 13:34:40|79.06|76.86|79.01|76.81|79.06|76.86|79.01|76.81|0
1634823290000|2021-10-21 13:34:50|79.06|76.86|79.2|77|79.2|77|79.06|76.86|0
1634823300000|2021-10-21 13:35:00|79.25|77.05|79.15|76.95|79.25|77.05|79.15|76.95|0
1634823310000|2021-10-21 13:35:10|79.2|77|79.3|77.1|79.3|77.1|79.2|77|0
1634823320000|2021-10-21 13:35:20|79.35|77.15|79.44|77.24|79.44|77.24|79.35|77.15|0
1634823330000|2021-10-21 13:35:30|79.49|77.29|79.49|77.29|79.49|77.29|79.49|77.29|0
1634823340000|2021-10-21 13:35:40|79.44|77.24|79.44|77.24|79.44|77.24|79.39|77.19|0
1634823350000|2021-10-21 13:35:50|79.39|77.19|79.44|77.24|79.49|77.29|79.39|77.19|0
1634823360000|2021-10-21 13:36:00|79.54|77.34|79.54|77.34|79.56|77.36|79.49|77.29|0
1634823370000|2021-10-21 13:36:10|79.49|77.29|79.44|77.24|79.49|77.29|79.39|77.19|0
1634823380000|2021-10-21 13:36:20|79.39|77.19|79.3|77.1|79.39|77.19|79.3|77.1|0
1634823390000|2021-10-21 13:36:30|79.35|77.15|79.49|77.29|79.49|77.29|79.35|77.15|0
1634823400000|2021-10-21 13:36:40|79.54|77.34|79.68|77.48|79.68|77.48|79.54|77.34|0
1634823410000|2021-10-21 13:36:50|79.63|77.43|79.78|77.58|79.83|77.63|79.63|77.43|0
1634823420000|2021-10-21 13:37:00|79.68|77.48|79.54|77.34|79.68|77.48|79.49|77.29|0
1634823430000|2021-10-21 13:37:10|79.59|77.39|79.39|77.19|79.59|77.39|79.39|77.19|0
1634823440000|2021-10-21 13:37:20|79.44|77.24|79.49|77.29|79.54|77.34|79.44|77.24|0
1634823450000|2021-10-21 13:37:30|79.59|77.39|79.83|77.63|79.83|77.63|79.59|77.39|0
1634823460000|2021-10-21 13:37:40|79.78|77.58|79.68|77.48|79.78|77.58|79.68|77.48|0
1634823470000|2021-10-21 13:37:50|79.63|77.43|79.59|77.39|79.63|77.43|79.59|77.39|0
1634823480000|2021-10-21 13:38:00|79.54|77.34|79.58|77.38|79.63|77.43|79.54|77.34|0
1634823490000|2021-10-21 13:38:10|79.54|77.34|79.54|77.34|79.54|77.34|79.54|77.34|0
1634823500000|2021-10-21 13:38:20|79.58|77.38|79.63|77.43|79.63|77.43|79.58|77.38|0
1634823510000|2021-10-21 13:38:30|79.54|77.34|79.73|77.53|79.73|77.53|79.54|77.34|0
1634823520000|2021-10-21 13:38:40|79.63|77.43|79.78|77.58|79.78|77.58|79.63|77.43|0
1634823530000|2021-10-21 13:38:50|79.73|77.53|79.73|77.53|79.73|77.53|79.68|77.48|0
1634823540000|2021-10-21 13:39:00|79.68|77.48|79.63|77.43|79.68|77.48|79.63|77.43|0
1634823550000|2021-10-21 13:39:10|79.58|77.38|79.63|77.43|79.68|77.48|79.58|77.38|0
1634823560000|2021-10-21 13:39:20|79.58|77.38|79.73|77.53|79.73|77.53|79.58|77.38|0
1634823570000|2021-10-21 13:39:30|79.68|77.48|79.58|77.38|79.68|77.48|79.58|77.38|0
1634823580000|2021-10-21 13:39:40|79.54|77.34|79.44|77.24|79.54|77.34|79.44|77.24|0
1634823590000|2021-10-21 13:39:50|79.49|77.29|79.54|77.34|79.54|77.34|79.49|77.29|0
1634823600000|2021-10-21 13:40:00|79.58|77.38|79.68|77.48|79.73|77.53|79.58|77.38|0
1634823610000|2021-10-21 13:40:10|79.63|77.43|79.63|77.43|79.68|77.48|79.63|77.43|0
1634823620000|2021-10-21 13:40:20|79.68|77.48|79.63|77.43|79.68|77.48|79.63|77.43|0
1634823630000|2021-10-21 13:40:30|79.73|77.53|79.54|77.34|79.73|77.53|79.54|77.34|0
1634823640000|2021-10-21 13:40:40|79.49|77.29|79.34|77.14|79.49|77.29|79.34|77.14|0
1634823650000|2021-10-21 13:40:50|79.3|77.1|79.34|77.14|79.34|77.14|79.3|77.1|0
1634823660000|2021-10-21 13:41:00|79.39|77.19|79.34|77.14|79.39|77.19|79.34|77.14|0
1634823670000|2021-10-21 13:41:10|79.25|77.05|79.34|77.14|79.34|77.14|79.25|77.05|0
1634823680000|2021-10-21 13:41:20|79.3|77.1|79.34|77.14|79.34|77.14|79.3|77.1|0
1634823690000|2021-10-21 13:41:30|79.3|77.1|79.34|77.14|79.34|77.14|79.3|77.1|0
1634823700000|2021-10-21 13:41:40|79.29|77.09|79.29|77.09|79.29|77.09|79.25|77.05|0
1634823710000|2021-10-21 13:41:50|79.34|77.14|79.29|77.09|79.34|77.14|79.29|77.09|0
1634823720000|2021-10-21 13:42:00|79.2|77|79.25|77.05|79.25|77.05|79.2|77|0
1634823730000|2021-10-21 13:42:10|79.29|77.09|79.34|77.14|79.34|77.14|79.29|77.09|0
1634823740000|2021-10-21 13:42:20|79.29|77.09|79.39|77.19|79.39|77.19|79.29|77.09|0
1634823750000|2021-10-21 13:42:30|79.44|77.24|79.49|77.29|79.49|77.29|79.44|77.24|0
1634823760000|2021-10-21 13:42:40|79.44|77.24|79.39|77.19|79.44|77.24|79.39|77.19|0
1634823770000|2021-10-21 13:42:50|79.44|77.24|79.49|77.29|79.49|77.29|79.39|77.19|0
1634823780000|2021-10-21 13:43:00|79.44|77.24|79.53|77.33|79.53|77.33|79.44|77.24|0
1634823790000|2021-10-21 13:43:10|79.49|77.29|79.58|77.38|79.58|77.38|79.49|77.29|0
1634823800000|2021-10-21 13:43:20|79.63|77.43|79.58|77.38|79.63|77.43|79.58|77.38|0
1634823810000|2021-10-21 13:43:30|79.63|77.43|79.53|77.33|79.63|77.43|79.53|77.33|0
1634823820000|2021-10-21 13:43:40|79.49|77.29|79.53|77.33|79.53|77.33|79.49|77.29|0
1634823830000|2021-10-21 13:43:50|79.49|77.29|79.44|77.24|79.49|77.29|79.44|77.24|0
1634823840000|2021-10-21 13:44:00|79.39|77.19|79.41|77.21|79.44|77.24|79.39|77.19|0
1634823850000|2021-10-21 13:44:10|79.44|77.24|79.44|77.24|79.49|77.29|79.44|77.24|0
1634823860000|2021-10-21 13:44:20|79.49|77.29|79.53|77.33|79.58|77.38|79.49|77.29|0
1634823870000|2021-10-21 13:44:30|79.49|77.29|79.49|77.29|79.49|77.29|79.49|77.29|0
1634823880000|2021-10-21 13:44:40|79.44|77.24|79.39|77.19|79.44|77.24|79.39|77.19|0
1634823890000|2021-10-21 13:44:50|79.34|77.14|79.34|77.14|79.39|77.19|79.34|77.14|0
1634823900000|2021-10-21 13:45:00|79.29|77.09|79.15|76.95|79.29|77.09|79.15|76.95|0
1634823920000|2021-10-21 13:45:20|79.25|77.05|79.15|76.95|79.25|77.05|79.15|76.95|0
1634823930000|2021-10-21 13:45:30|79.1|76.9|79.01|76.81|79.1|76.9|79.01|76.81|0
1634823940000|2021-10-21 13:45:40|78.96|76.76|79.1|76.9|79.1|76.9|78.96|76.76|0
1634823950000|2021-10-21 13:45:50|79.15|76.95|79.15|76.95|79.15|76.95|79.15|76.95|0
1634823960000|2021-10-21 13:46:00|79.2|77|79.25|77.05|79.29|77.09|79.2|77|0
1634823970000|2021-10-21 13:46:10|79.1|76.9|79.01|76.81|79.1|76.9|79.01|76.81|0
1634823990000|2021-10-21 13:46:30|78.96|76.76|78.91|76.71|78.96|76.76|78.91|76.71|0
1634824000000|2021-10-21 13:46:40|78.86|76.66|78.91|76.71|78.91|76.71|78.86|76.66|0
1634824010000|2021-10-21 13:46:50|78.86|76.66|79.27|77.07|79.31|77.11|78.86|76.66|0
1634824020000|2021-10-21 13:47:00|79.31|77.11|79.36|77.16|79.36|77.16|79.31|77.11|0
1634824030000|2021-10-21 13:47:10|79.41|77.21|79.31|77.11|79.41|77.21|79.31|77.11|0
1634824040000|2021-10-21 13:47:20|79.36|77.16|79.22|77.02|79.36|77.16|79.22|77.02|0
1634824050000|2021-10-21 13:47:30|79.17|76.97|79.17|76.97|79.17|76.97|79.17|76.97|0
1634824060000|2021-10-21 13:47:40|79.19|76.99|79.26|77.06|79.26|77.06|79.17|76.97|0
1634824070000|2021-10-21 13:47:50|79.31|77.11|79.26|77.06|79.31|77.11|79.26|77.06|0
1634824080000|2021-10-21 13:48:00|79.22|77.02|79.22|77.02|79.22|77.02|79.17|76.97|0
1634824090000|2021-10-21 13:48:10|79.17|76.97|79.22|77.02|79.22|77.02|79.17|76.97|0
1634824100000|2021-10-21 13:48:20|79.26|77.06|79.22|77.02|79.26|77.06|79.22|77.02|0
1634824110000|2021-10-21 13:48:30|79.17|76.97|79.17|76.97|79.17|76.97|79.17|76.97|0
1634824120000|2021-10-21 13:48:40|79.31|77.11|79.36|77.16|79.36|77.16|79.26|77.06|0
1634824130000|2021-10-21 13:48:50|79.31|77.11|79.26|77.06|79.31|77.11|79.26|77.06|0
1634824140000|2021-10-21 13:49:00|79.31|77.11|79.36|77.16|79.36|77.16|79.26|77.06|0
1634824150000|2021-10-21 13:49:10|79.41|77.21|79.41|77.21|79.41|77.21|79.41|77.21|0
1634824160000|2021-10-21 13:49:20|79.36|77.16|79.36|77.16|79.36|77.16|79.31|77.11|0
1634824170000|2021-10-21 13:49:30|79.31|77.11|79.31|77.11|79.31|77.11|79.31|77.11|0
1634824180000|2021-10-21 13:49:40|79.36|77.16|79.36|77.16|79.36|77.16|79.31|77.11|0
1634824190000|2021-10-21 13:49:50|79.31|77.11|79.31|77.11|79.31|77.11|79.31|77.11|0
1634824200000|2021-10-21 13:50:00|79.26|77.06|79.26|77.06|79.26|77.06|79.26|77.06|0
1634824210000|2021-10-21 13:50:10|79.22|77.02|79.12|76.92|79.22|77.02|79.02|76.82|0
1634824220000|2021-10-21 13:50:20|79.07|76.87|78.98|76.78|79.07|76.87|78.98|76.78|0
1634824230000|2021-10-21 13:50:30|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634824240000|2021-10-21 13:50:40|78.98|76.78|78.93|76.73|78.98|76.78|78.93|76.73|0
1634824250000|2021-10-21 13:50:50|78.88|76.68|78.88|76.68|78.88|76.68|78.83|76.63|0
1634824260000|2021-10-21 13:51:00|78.83|76.63|78.79|76.59|78.83|76.63|78.79|76.59|0
1634824270000|2021-10-21 13:51:10|78.83|76.63|78.79|76.59|78.83|76.63|78.74|76.54|0
1634824280000|2021-10-21 13:51:20|78.74|76.54|78.74|76.54|78.74|76.54|78.69|76.49|0
1634824290000|2021-10-21 13:51:30|78.79|76.59|78.83|76.63|78.83|76.63|78.79|76.59|0
1634824300000|2021-10-21 13:51:40|78.88|76.68|78.88|76.68|78.88|76.68|78.83|76.63|0
1634824310000|2021-10-21 13:51:50|78.83|76.63|78.79|76.59|78.88|76.68|78.79|76.59|0
1634824320000|2021-10-21 13:52:00|78.83|76.63|78.83|76.63|78.83|76.63|78.83|76.63|0
1634824330000|2021-10-21 13:52:10|78.88|76.68|78.93|76.73|78.93|76.73|78.88|76.68|0
1634824340000|2021-10-21 13:52:20|78.88|76.68|78.88|76.68|78.88|76.68|78.88|76.68|0
1634824350000|2021-10-21 13:52:30|78.83|76.63|78.83|76.63|78.83|76.63|78.83|76.63|0
1634824360000|2021-10-21 13:52:40|78.79|76.59|78.69|76.49|78.79|76.59|78.69|76.49|0
1634824370000|2021-10-21 13:52:50|78.64|76.44|78.64|76.44|78.64|76.44|78.64|76.44|0
1634824380000|2021-10-21 13:53:00|78.6|76.4|78.64|76.44|78.69|76.49|78.6|76.4|0
1634824390000|2021-10-21 13:53:10|78.69|76.49|78.74|76.54|78.74|76.54|78.69|76.49|0
1634824400000|2021-10-21 13:53:20|78.69|76.49|78.74|76.54|78.74|76.54|78.69|76.49|0
1634824410000|2021-10-21 13:53:30|78.69|76.49|78.69|76.49|78.69|76.49|78.69|76.49|0
1634824430000|2021-10-21 13:53:50|78.64|76.44|78.64|76.44|78.64|76.44|78.64|76.44|0
1634824440000|2021-10-21 13:54:00|78.69|76.49|78.83|76.63|78.83|76.63|78.69|76.49|0
1634824450000|2021-10-21 13:54:10|78.88|76.68|78.98|76.78|78.98|76.78|78.88|76.68|0
1634824460000|2021-10-21 13:54:20|78.93|76.73|78.93|76.73|78.93|76.73|78.93|76.73|0
1634824470000|2021-10-21 13:54:30|78.98|76.78|78.98|76.78|78.98|76.78|78.98|76.78|0
1634824480000|2021-10-21 13:54:40|79.02|76.82|78.98|76.78|79.02|76.82|78.98|76.78|0
1634824490000|2021-10-21 13:54:50|78.93|76.73|78.93|76.73|78.93|76.73|78.93|76.73|0
1634824500000|2021-10-21 13:55:00|78.98|76.78|78.88|76.68|79.02|76.82|78.88|76.68|0
1634824510000|2021-10-21 13:55:10|78.93|76.73|78.93|76.73|78.97|76.77|78.93|76.73|0
1634824520000|2021-10-21 13:55:20|78.88|76.68|78.93|76.73|78.93|76.73|78.88|76.68|0
1634824530000|2021-10-21 13:55:30|78.97|76.77|78.93|76.73|78.97|76.77|78.93|76.73|0
1634824540000|2021-10-21 13:55:40|78.88|76.68|78.93|76.73|78.93|76.73|78.88|76.68|0
1634824550000|2021-10-21 13:55:50|78.97|76.77|79.12|76.92|79.12|76.92|78.97|76.77|0
1634824560000|2021-10-21 13:56:00|79.02|76.82|78.88|76.68|79.02|76.82|78.88|76.68|0
1634824570000|2021-10-21 13:56:10|78.93|76.73|79.07|76.87|79.07|76.87|78.93|76.73|0
1634824580000|2021-10-21 13:56:20|79.17|76.97|79.07|76.87|79.17|76.97|79.07|76.87|0
1634824590000|2021-10-21 13:56:30|79.12|76.92|79.21|77.01|79.21|77.01|79.12|76.92|0
1634824600000|2021-10-21 13:56:40|79.31|77.11|79.26|77.06|79.31|77.11|79.26|77.06|0
1634824610000|2021-10-21 13:56:50|79.21|77.01|79.31|77.11|79.31|77.11|79.21|77.01|0
1634824620000|2021-10-21 13:57:00|79.26|77.06|79.21|77.01|79.26|77.06|79.21|77.01|0
1634824630000|2021-10-21 13:57:10|79.17|76.97|79.17|76.97|79.21|77.01|79.17|76.97|0
1634824640000|2021-10-21 13:57:20|79.26|77.06|79.16|76.96|79.26|77.06|79.16|76.96|0
1634824650000|2021-10-21 13:57:30|79.12|76.92|79.07|76.87|79.12|76.92|79.07|76.87|0
1634824660000|2021-10-21 13:57:40|79.02|76.82|79.02|76.82|79.07|76.87|79.02|76.82|0
1634824670000|2021-10-21 13:57:50|78.97|76.77|78.97|76.77|79.02|76.82|78.97|76.77|0
1634824680000|2021-10-21 13:58:00|79.02|76.82|79.02|76.82|79.02|76.82|78.97|76.77|0
1634824690000|2021-10-21 13:58:10|79.07|76.87|79.07|76.87|79.12|76.92|79.07|76.87|0
1634824700000|2021-10-21 13:58:20|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634824710000|2021-10-21 13:58:30|78.97|76.77|79.07|76.87|79.07|76.87|78.97|76.77|0
1634824720000|2021-10-21 13:58:40|79.12|76.92|79.07|76.87|79.12|76.92|79.07|76.87|0
1634824730000|2021-10-21 13:58:50|79.12|76.92|79.12|76.92|79.12|76.92|79.12|76.92|0
1634824750000|2021-10-21 13:59:10|79.16|76.96|79.07|76.87|79.16|76.96|79.07|76.87|0
1634824760000|2021-10-21 13:59:20|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634824770000|2021-10-21 13:59:30|79.07|76.87|79.02|76.82|79.07|76.87|78.97|76.77|0
1634824780000|2021-10-21 13:59:40|79.05|76.85|79.05|76.85|79.05|76.85|79.05|76.85|0
1634824790000|2021-10-21 13:59:50|79.07|76.87|78.97|76.77|79.12|76.92|78.97|76.77|0
1634824800000|2021-10-21 14:00:00|79.02|76.82|78.83|76.63|79.02|76.82|78.78|76.58|0
1634824810000|2021-10-21 14:00:10|78.88|76.68|78.97|76.77|78.97|76.77|78.88|76.68|0
1634824820000|2021-10-21 14:00:20|79.07|76.87|79.07|76.87|79.12|76.92|79.07|76.87|0
1634824830000|2021-10-21 14:00:30|79.02|76.82|79.12|76.92|79.12|76.92|79.02|76.82|0
1634824840000|2021-10-21 14:00:40|79.07|76.87|79.12|76.92|79.12|76.92|79.02|76.82|0
1634824850000|2021-10-21 14:00:50|79.16|76.96|79.16|76.96|79.26|77.06|79.16|76.96|0
1634824860000|2021-10-21 14:01:00|79.12|76.92|79.12|76.92|79.12|76.92|79.07|76.87|0
1634824870000|2021-10-21 14:01:10|79.16|76.96|79.16|76.96|79.16|76.96|79.12|76.92|0
1634824880000|2021-10-21 14:01:20|79.21|77.01|79.16|76.96|79.26|77.06|79.16|76.96|0
1634824890000|2021-10-21 14:01:30|79.21|77.01|79.07|76.87|79.21|77.01|79.07|76.87|0
1634824900000|2021-10-21 14:01:40|79.12|76.92|79.12|76.92|79.16|76.96|79.12|76.92|0
1634824910000|2021-10-21 14:01:50|79.16|76.96|79.31|77.11|79.31|77.11|79.16|76.96|0
1634824920000|2021-10-21 14:02:00|79.26|77.06|79.26|77.06|79.26|77.06|79.21|77.01|0
1634824930000|2021-10-21 14:02:10|79.21|77.01|79.12|76.92|79.21|77.01|79.07|76.87|0
1634824940000|2021-10-21 14:02:20|79.09|76.89|79.16|76.96|79.21|77.01|79.09|76.89|0
1634824950000|2021-10-21 14:02:30|79.11|76.91|79.07|76.87|79.16|76.96|79.07|76.87|0
1634824960000|2021-10-21 14:02:40|79.11|76.91|79.11|76.91|79.16|76.96|79.11|76.91|0
1634824970000|2021-10-21 14:02:50|79.16|76.96|79.26|77.06|79.26|77.06|79.16|76.96|0
1634824980000|2021-10-21 14:03:00|79.16|76.96|79.16|76.96|79.16|76.96|79.16|76.96|0
1634824990000|2021-10-21 14:03:10|79.11|76.91|79.07|76.87|79.11|76.91|79.07|76.87|0
1634825000000|2021-10-21 14:03:20|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634825010000|2021-10-21 14:03:30|79.07|76.87|79.07|76.87|79.07|76.87|79.07|76.87|0
1634825020000|2021-10-21 14:03:40|79.11|76.91|79.07|76.87|79.11|76.91|79.07|76.87|0
1634825030000|2021-10-21 14:03:50|79.11|76.91|79.16|76.96|79.16|76.96|79.11|76.91|0
1634825040000|2021-10-21 14:04:00|79.21|77.01|79.21|77.01|79.21|77.01|79.16|76.96|0
1634825050000|2021-10-21 14:04:10|79.11|76.91|79.02|76.82|79.11|76.91|79.02|76.82|0
1634825060000|2021-10-21 14:04:20|78.97|76.77|79.02|76.82|79.07|76.87|78.97|76.77|0
1634825070000|2021-10-21 14:04:30|79|76.8|79.07|76.87|79.07|76.87|79|76.8|0
1634825080000|2021-10-21 14:04:40|79.11|76.91|79.07|76.87|79.11|76.91|79.07|76.87|0
1634825090000|2021-10-21 14:04:50|79.02|76.82|78.88|76.68|79.02|76.82|78.88|76.68|0
1634825100000|2021-10-21 14:05:00|78.83|76.63|78.83|76.63|78.83|76.63|78.78|76.58|0
1634825110000|2021-10-21 14:05:10|78.88|76.68|78.97|76.77|78.97|76.77|78.88|76.68|0
1634825120000|2021-10-21 14:05:20|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634825130000|2021-10-21 14:05:30|78.92|76.72|79.02|76.82|79.02|76.82|78.92|76.72|0
1634825140000|2021-10-21 14:05:40|78.97|76.77|78.87|76.67|78.97|76.77|78.87|76.67|0
1634825150000|2021-10-21 14:05:50|78.92|76.72|79.02|76.82|79.02|76.82|78.92|76.72|0
1634825160000|2021-10-21 14:06:00|79|76.8|78.97|76.77|79|76.8|78.92|76.72|0
1634825170000|2021-10-21 14:06:10|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634825180000|2021-10-21 14:06:20|79.07|76.87|79.07|76.87|79.07|76.87|79.07|76.87|0
1634825190000|2021-10-21 14:06:30|79.02|76.82|79.09|76.89|79.09|76.89|79.02|76.82|0
1634825200000|2021-10-21 14:06:40|79.07|76.87|79.07|76.87|79.11|76.91|79.07|76.87|0
1634825220000|2021-10-21 14:07:00|79.02|76.82|79.07|76.87|79.11|76.91|79.02|76.82|0
1634825230000|2021-10-21 14:07:10|79.02|76.82|78.97|76.77|79.02|76.82|78.97|76.77|0
1634825240000|2021-10-21 14:07:20|79.02|76.82|78.92|76.72|79.02|76.82|78.92|76.72|0
1634825250000|2021-10-21 14:07:30|78.97|76.77|78.87|76.67|78.97|76.77|78.87|76.67|0
1634825260000|2021-10-21 14:07:40|78.92|76.72|78.83|76.63|78.92|76.72|78.83|76.63|0
1634825270000|2021-10-21 14:07:50|78.87|76.67|78.83|76.63|78.87|76.67|78.83|76.63|0
1634825280000|2021-10-21 14:08:00|78.78|76.58|78.83|76.63|78.83|76.63|78.78|76.58|0
1634825290000|2021-10-21 14:08:10|78.78|76.58|78.68|76.48|78.78|76.58|78.68|76.48|0
1634825300000|2021-10-21 14:08:20|78.73|76.53|78.78|76.58|78.78|76.58|78.73|76.53|0
1634825310000|2021-10-21 14:08:30|78.73|76.53|78.83|76.63|78.83|76.63|78.73|76.53|0
1634825320000|2021-10-21 14:08:40|78.78|76.58|78.73|76.53|78.78|76.58|78.73|76.53|0
1634825330000|2021-10-21 14:08:50|78.78|76.58|78.73|76.53|78.78|76.58|78.73|76.53|0
1634825340000|2021-10-21 14:09:00|78.68|76.48|78.73|76.53|78.73|76.53|78.68|76.48|0
1634825350000|2021-10-21 14:09:10|78.68|76.48|78.64|76.44|78.73|76.53|78.64|76.44|0
1634825360000|2021-10-21 14:09:20|78.68|76.48|78.64|76.44|78.68|76.48|78.64|76.44|0
1634825370000|2021-10-21 14:09:30|78.59|76.39|78.54|76.34|78.59|76.39|78.49|76.29|0
1634825380000|2021-10-21 14:09:40|78.49|76.29|78.49|76.29|78.49|76.29|78.49|76.29|0
1634825390000|2021-10-21 14:09:50|78.45|76.25|78.54|76.34|78.54|76.34|78.45|76.25|0
1634825400000|2021-10-21 14:10:00|78.45|76.25|78.49|76.29|78.54|76.34|78.45|76.25|0
1634825410000|2021-10-21 14:10:10|78.54|76.34|78.49|76.29|78.54|76.34|78.49|76.29|0
1634825420000|2021-10-21 14:10:20|78.54|76.34|78.49|76.29|78.54|76.34|78.49|76.29|0
1634825430000|2021-10-21 14:10:30|78.44|76.24|78.49|76.29|78.49|76.29|78.44|76.24|0
1634825440000|2021-10-21 14:10:40|78.44|76.24|78.49|76.29|78.54|76.34|78.44|76.24|0
1634825450000|2021-10-21 14:10:50|78.54|76.34|78.54|76.34|78.54|76.34|78.54|76.34|0
1634825460000|2021-10-21 14:11:00|78.59|76.39|78.63|76.43|78.63|76.43|78.54|76.34|0
1634825480000|2021-10-21 14:11:20|78.59|76.39|78.63|76.43|78.63|76.43|78.59|76.39|0
1634825490000|2021-10-21 14:11:30|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634825500000|2021-10-21 14:11:40|78.73|76.53|78.78|76.58|78.78|76.58|78.73|76.53|0
1634825510000|2021-10-21 14:11:50|78.82|76.62|78.87|76.67|78.87|76.67|78.82|76.62|0
1634825520000|2021-10-21 14:12:00|78.92|76.72|78.97|76.77|78.97|76.77|78.92|76.72|0
1634825530000|2021-10-21 14:12:10|78.92|76.72|79.02|76.82|79.02|76.82|78.92|76.72|0
1634825540000|2021-10-21 14:12:20|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1634825550000|2021-10-21 14:12:30|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634825560000|2021-10-21 14:12:40|78.92|76.72|78.82|76.62|78.92|76.72|78.82|76.62|0
1634825580000|2021-10-21 14:13:00|78.87|76.67|78.97|76.77|78.97|76.77|78.87|76.67|0
1634825590000|2021-10-21 14:13:10|78.92|76.72|78.82|76.62|78.92|76.72|78.82|76.62|0
1634825600000|2021-10-21 14:13:20|78.78|76.58|78.78|76.58|78.78|76.58|78.73|76.53|0
1634825610000|2021-10-21 14:13:30|78.73|76.53|78.73|76.53|78.73|76.53|78.73|76.53|0
1634825630000|2021-10-21 14:13:50|78.78|76.58|78.87|76.67|78.87|76.67|78.78|76.58|0
1634825640000|2021-10-21 14:14:00|78.82|76.62|78.87|76.67|78.87|76.67|78.82|76.62|0
1634825650000|2021-10-21 14:14:10|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1634825660000|2021-10-21 14:14:20|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634825680000|2021-10-21 14:14:40|78.82|76.62|78.78|76.58|78.82|76.62|78.78|76.58|0
1634825690000|2021-10-21 14:14:50|78.73|76.53|78.68|76.48|78.73|76.53|78.68|76.48|0
1634825700000|2021-10-21 14:15:00|78.73|76.53|78.68|76.48|78.73|76.53|78.68|76.48|0
1634825710000|2021-10-21 14:15:10|78.73|76.53|78.78|76.58|78.78|76.58|78.73|76.53|0
1634825720000|2021-10-21 14:15:20|78.73|76.53|78.78|76.58|78.78|76.58|78.73|76.53|0
1634825730000|2021-10-21 14:15:30|78.8|76.6|78.78|76.58|78.8|76.6|78.78|76.58|0
1634825740000|2021-10-21 14:15:40|78.82|76.62|78.78|76.58|78.82|76.62|78.78|76.58|0
1634825750000|2021-10-21 14:15:50|78.8|76.6|78.82|76.62|78.82|76.62|78.78|76.58|0
1634825760000|2021-10-21 14:16:00|78.87|76.67|78.87|76.67|78.87|76.67|78.82|76.62|0
1634825770000|2021-10-21 14:16:10|78.92|76.72|78.9|76.7|78.92|76.72|78.87|76.67|0
1634825780000|2021-10-21 14:16:20|78.87|76.67|78.77|76.57|78.87|76.67|78.77|76.57|0
1634825790000|2021-10-21 14:16:30|78.82|76.62|78.73|76.53|78.82|76.62|78.73|76.53|0
1634825810000|2021-10-21 14:16:50|78.68|76.48|78.77|76.57|78.77|76.57|78.68|76.48|0
1634825820000|2021-10-21 14:17:00|78.82|76.62|78.77|76.57|78.82|76.62|78.77|76.57|0
1634825830000|2021-10-21 14:17:10|78.73|76.53|78.63|76.43|78.73|76.53|78.63|76.43|0
1634825840000|2021-10-21 14:17:20|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634825850000|2021-10-21 14:17:30|78.63|76.43|78.68|76.48|78.68|76.48|78.63|76.43|0
1634825860000|2021-10-21 14:17:40|78.63|76.43|78.58|76.38|78.63|76.43|78.58|76.38|0
1634825870000|2021-10-21 14:17:50|78.63|76.43|78.58|76.38|78.63|76.43|78.58|76.38|0
1634825880000|2021-10-21 14:18:00|78.54|76.34|78.54|76.34|78.58|76.38|78.54|76.34|0
1634825890000|2021-10-21 14:18:10|78.58|76.38|78.58|76.38|78.58|76.38|78.54|76.34|0
1634825900000|2021-10-21 14:18:20|78.61|76.41|78.63|76.43|78.63|76.43|78.61|76.41|0
1634825910000|2021-10-21 14:18:30|78.58|76.38|78.54|76.34|78.58|76.38|78.54|76.34|0
1634825920000|2021-10-21 14:18:40|78.49|76.29|78.49|76.29|78.49|76.29|78.44|76.24|0
1634825940000|2021-10-21 14:19:00|78.54|76.34|78.44|76.24|78.54|76.34|78.44|76.24|0
1634825950000|2021-10-21 14:19:10|78.39|76.19|78.39|76.19|78.39|76.19|78.39|76.19|0
1634825960000|2021-10-21 14:19:20|78.44|76.24|78.44|76.24|78.49|76.29|78.44|76.24|0
1634825970000|2021-10-21 14:19:30|78.49|76.29|78.49|76.29|78.49|76.29|78.49|76.29|0
1634825980000|2021-10-21 14:19:40|78.44|76.24|78.49|76.29|78.49|76.29|78.44|76.24|0
1634825990000|2021-10-21 14:19:50|78.54|76.34|78.54|76.34|78.54|76.34|78.54|76.34|0
1634826000000|2021-10-21 14:20:00|78.58|76.38|78.54|76.34|78.58|76.38|78.54|76.34|0
1634826010000|2021-10-21 14:20:10|78.49|76.29|78.54|76.34|78.54|76.34|78.49|76.29|0
1634826020000|2021-10-21 14:20:20|78.44|76.24|78.58|76.38|78.58|76.38|78.44|76.24|0
1634826030000|2021-10-21 14:20:30|78.54|76.34|78.68|76.48|78.68|76.48|78.54|76.34|0
1634826040000|2021-10-21 14:20:40|78.63|76.43|78.68|76.48|78.68|76.48|78.63|76.43|0
1634826050000|2021-10-21 14:20:50|78.63|76.43|78.68|76.48|78.73|76.53|78.63|76.43|0
1634826060000|2021-10-21 14:21:00|78.73|76.53|78.68|76.48|78.73|76.53|78.68|76.48|0
1634826070000|2021-10-21 14:21:10|78.63|76.43|78.73|76.53|78.73|76.53|78.63|76.43|0
1634826100000|2021-10-21 14:21:40|78.77|76.57|78.77|76.57|78.77|76.57|78.77|76.57|0
1634826110000|2021-10-21 14:21:50|78.72|76.52|78.72|76.52|78.72|76.52|78.72|76.52|0
1634826120000|2021-10-21 14:22:00|78.77|76.57|78.77|76.57|78.77|76.57|78.72|76.52|0
1634826130000|2021-10-21 14:22:10|78.72|76.52|78.68|76.48|78.72|76.52|78.68|76.48|0
1634826140000|2021-10-21 14:22:20|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634826150000|2021-10-21 14:22:30|78.58|76.38|78.58|76.38|78.63|76.43|78.58|76.38|0
1634826160000|2021-10-21 14:22:40|78.63|76.43|78.63|76.43|78.63|76.43|78.58|76.38|0
1634826170000|2021-10-21 14:22:50|78.58|76.38|78.58|76.38|78.58|76.38|78.58|76.38|0
1634826180000|2021-10-21 14:23:00|78.53|76.33|78.63|76.43|78.63|76.43|78.53|76.33|0
1634826190000|2021-10-21 14:23:10|78.68|76.48|78.63|76.43|78.68|76.48|78.63|76.43|0
1634826200000|2021-10-21 14:23:20|78.68|76.48|78.77|76.57|78.77|76.57|78.68|76.48|0
1634826210000|2021-10-21 14:23:30|78.72|76.52|78.77|76.57|78.82|76.62|78.72|76.52|0
1634826220000|2021-10-21 14:23:40|78.72|76.52|78.68|76.48|78.77|76.57|78.68|76.48|0
1634826230000|2021-10-21 14:23:50|78.63|76.43|78.68|76.48|78.68|76.48|78.63|76.43|0
1634826240000|2021-10-21 14:24:00|78.63|76.43|78.63|76.43|78.63|76.43|78.58|76.38|0
1634826250000|2021-10-21 14:24:10|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634826260000|2021-10-21 14:24:20|78.63|76.43|78.53|76.33|78.63|76.43|78.53|76.33|0
1634826270000|2021-10-21 14:24:30|78.58|76.38|78.53|76.33|78.58|76.38|78.53|76.33|0
1634826280000|2021-10-21 14:24:40|78.58|76.38|78.58|76.38|78.58|76.38|78.58|76.38|0
1634826290000|2021-10-21 14:24:50|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634826300000|2021-10-21 14:25:00|78.58|76.38|78.58|76.38|78.58|76.38|78.53|76.33|0
1634826310000|2021-10-21 14:25:10|78.53|76.33|78.63|76.43|78.63|76.43|78.53|76.33|0
1634826320000|2021-10-21 14:25:20|78.65|76.45|78.72|76.52|78.72|76.52|78.63|76.43|0
1634826330000|2021-10-21 14:25:30|78.68|76.48|78.72|76.52|78.72|76.52|78.68|76.48|0
1634826340000|2021-10-21 14:25:40|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634826350000|2021-10-21 14:25:50|78.77|76.57|78.77|76.57|78.77|76.57|78.72|76.52|0
1634826360000|2021-10-21 14:26:00|78.72|76.52|78.63|76.43|78.72|76.52|78.63|76.43|0
1634826370000|2021-10-21 14:26:10|78.58|76.38|78.63|76.43|78.63|76.43|78.58|76.38|0
1634826380000|2021-10-21 14:26:20|78.58|76.38|78.68|76.48|78.68|76.48|78.58|76.38|0
1634826390000|2021-10-21 14:26:30|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634826400000|2021-10-21 14:26:40|78.58|76.38|78.58|76.38|78.63|76.43|78.58|76.38|0
1634826410000|2021-10-21 14:26:50|78.63|76.43|78.68|76.48|78.68|76.48|78.63|76.43|0
1634826420000|2021-10-21 14:27:00|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634826430000|2021-10-21 14:27:10|78.58|76.38|78.58|76.38|78.58|76.38|78.58|76.38|0
1634826440000|2021-10-21 14:27:20|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634826450000|2021-10-21 14:27:30|78.67|76.47|78.58|76.38|78.67|76.47|78.58|76.38|0
1634826460000|2021-10-21 14:27:40|78.53|76.33|78.48|76.28|78.53|76.33|78.48|76.28|0
1634826470000|2021-10-21 14:27:50|78.53|76.33|78.48|76.28|78.53|76.33|78.48|76.28|0
1634826490000|2021-10-21 14:28:10|78.44|76.24|78.39|76.19|78.44|76.24|78.39|76.19|0
1634826500000|2021-10-21 14:28:20|78.44|76.24|78.39|76.19|78.44|76.24|78.39|76.19|0
1634826510000|2021-10-21 14:28:30|78.34|76.14|78.34|76.14|78.34|76.14|78.34|76.14|0
1634826520000|2021-10-21 14:28:40|78.29|76.09|78.29|76.09|78.29|76.09|78.29|76.09|0
1634826530000|2021-10-21 14:28:50|78.25|76.05|78.15|75.95|78.25|76.05|78.15|75.95|0
1634826540000|2021-10-21 14:29:00|78.11|75.91|78.11|75.91|78.11|75.91|78.06|75.86|0
1634826550000|2021-10-21 14:29:10|78.06|75.86|78.11|75.91|78.11|75.91|78.06|75.86|0
1634826560000|2021-10-21 14:29:20|78.06|75.86|78.06|75.86|78.11|75.91|78.06|75.86|0
1634826570000|2021-10-21 14:29:30|78.11|75.91|78.11|75.91|78.11|75.91|78.06|75.86|0
1634826580000|2021-10-21 14:29:40|78.15|75.95|78.11|75.91|78.15|75.95|78.11|75.91|0
1634826590000|2021-10-21 14:29:50|78.15|75.95|78.1|75.9|78.15|75.95|78.1|75.9|0
1634826600000|2021-10-21 14:30:00|78.06|75.86|78.06|75.86|78.06|75.86|78.01|75.81|0
1634826610000|2021-10-21 14:30:10|78.1|75.9|78.2|76|78.25|76.05|78.1|75.9|0
1634826620000|2021-10-21 14:30:20|78.25|76.05|78.2|76|78.25|76.05|78.2|76|0
1634826630000|2021-10-21 14:30:30|78.29|76.09|78.34|76.14|78.34|76.14|78.29|76.09|0
1634826640000|2021-10-21 14:30:40|78.29|76.09|78.25|76.05|78.29|76.09|78.25|76.05|0
1634826650000|2021-10-21 14:30:50|78.2|76|78.1|75.9|78.2|76|78.1|75.9|0
1634826660000|2021-10-21 14:31:00|78.15|75.95|78.2|76|78.2|76|78.15|75.95|0
1634826670000|2021-10-21 14:31:10|78.15|75.95|78.06|75.86|78.15|75.95|78.06|75.86|0
1634826680000|2021-10-21 14:31:20|78.01|75.81|78.06|75.86|78.06|75.86|78.01|75.81|0
1634826690000|2021-10-21 14:31:30|78.01|75.81|78.06|75.86|78.06|75.86|78.01|75.81|0
1634826700000|2021-10-21 14:31:40|78.01|75.81|78.06|75.86|78.06|75.86|78.01|75.81|0
1634826710000|2021-10-21 14:31:50|78.1|75.9|78.06|75.86|78.1|75.9|78.06|75.86|0
1634826720000|2021-10-21 14:32:00|78.01|75.81|78.06|75.86|78.06|75.86|78.01|75.81|0
1634826730000|2021-10-21 14:32:10|78.1|75.9|78.1|75.9|78.1|75.9|78.1|75.9|0
1634826740000|2021-10-21 14:32:20|78.15|75.95|78.1|75.9|78.15|75.95|78.1|75.9|0
1634826750000|2021-10-21 14:32:30|78.06|75.86|78.06|75.86|78.06|75.86|78.06|75.86|0
1634826760000|2021-10-21 14:32:40|78.01|75.81|77.96|75.76|78.01|75.81|77.96|75.76|0
1634826770000|2021-10-21 14:32:50|78.01|75.81|78.06|75.86|78.06|75.86|78.01|75.81|0
1634826790000|2021-10-21 14:33:10|78.01|75.81|77.96|75.76|78.01|75.81|77.96|75.76|0
1634826800000|2021-10-21 14:33:20|78.01|75.81|77.96|75.76|78.01|75.81|77.96|75.76|0
1634826810000|2021-10-21 14:33:30|78.01|75.81|78.01|75.81|78.01|75.81|77.96|75.76|0
1634826820000|2021-10-21 14:33:40|78.06|75.86|78.01|75.81|78.06|75.86|78.01|75.81|0
1634826830000|2021-10-21 14:33:50|77.96|75.76|78.01|75.81|78.01|75.81|77.96|75.76|0
1634826840000|2021-10-21 14:34:00|78.06|75.86|78.06|75.86|78.06|75.86|78.01|75.81|0
1634826850000|2021-10-21 14:34:10|78.01|75.81|78.01|75.81|78.01|75.81|78.01|75.81|0
1634826860000|2021-10-21 14:34:20|77.96|75.76|77.91|75.71|77.96|75.76|77.91|75.71|0
1634826870000|2021-10-21 14:34:30|77.96|75.76|77.96|75.76|77.96|75.76|77.96|75.76|0
1634826880000|2021-10-21 14:34:40|78.01|75.81|78.01|75.81|78.01|75.81|78.01|75.81|0
1634826890000|2021-10-21 14:34:50|77.96|75.76|77.96|75.76|77.96|75.76|77.96|75.76|0
1634826900000|2021-10-21 14:35:00|77.91|75.71|77.91|75.71|77.91|75.71|77.91|75.71|0
1634826910000|2021-10-21 14:35:10|77.87|75.67|77.87|75.67|77.87|75.67|77.87|75.67|0
1634826920000|2021-10-21 14:35:20|77.91|75.71|77.91|75.71|77.91|75.71|77.91|75.71|0
1634826930000|2021-10-21 14:35:30|77.96|75.76|77.96|75.76|77.96|75.76|77.96|75.76|0
1634826940000|2021-10-21 14:35:40|77.91|75.71|77.96|75.76|77.96|75.76|77.91|75.71|0
1634826950000|2021-10-21 14:35:50|77.91|75.71|77.96|75.76|77.96|75.76|77.91|75.71|0
1634826960000|2021-10-21 14:36:00|78.01|75.81|78.06|75.86|78.06|75.86|78.01|75.81|0
1634826970000|2021-10-21 14:36:10|78.1|75.9|78.15|75.95|78.15|75.95|78.1|75.9|0
1634826980000|2021-10-21 14:36:20|78.2|76|78.2|76|78.2|76|78.2|76|0
1634826990000|2021-10-21 14:36:30|78.22|76.02|78.29|76.09|78.29|76.09|78.2|76|0
1634827010000|2021-10-21 14:36:50|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634827020000|2021-10-21 14:37:00|78.2|76|78.2|76|78.2|76|78.2|76|0
1634827030000|2021-10-21 14:37:10|78.24|76.04|78.24|76.04|78.24|76.04|78.2|76|0
1634827040000|2021-10-21 14:37:20|78.2|76|78.24|76.04|78.24|76.04|78.2|76|0
1634827050000|2021-10-21 14:37:30|78.2|76|78.2|76|78.2|76|78.2|76|0
1634827060000|2021-10-21 14:37:40|78.24|76.04|78.24|76.04|78.24|76.04|78.2|76|0
1634827070000|2021-10-21 14:37:50|78.2|76|78.2|76|78.2|76|78.2|76|0
1634827080000|2021-10-21 14:38:00|78.24|76.04|78.2|76|78.24|76.04|78.2|76|0
1634827090000|2021-10-21 14:38:10|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634827100000|2021-10-21 14:38:20|78.2|76|78.2|76|78.2|76|78.2|76|0
1634827110000|2021-10-21 14:38:30|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1634827130000|2021-10-21 14:38:50|78.2|76|78.2|76|78.2|76|78.2|76|0
1634827150000|2021-10-21 14:39:10|78.24|76.04|78.24|76.04|78.24|76.04|78.24|76.04|0
1634827160000|2021-10-21 14:39:20|78.2|76|78.2|76|78.2|76|78.2|76|0
1634827170000|2021-10-21 14:39:30|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1634827180000|2021-10-21 14:39:40|78.1|75.9|78.05|75.85|78.1|75.9|78.05|75.85|0
1634827190000|2021-10-21 14:39:50|78.1|75.9|78.15|75.95|78.15|75.95|78.1|75.9|0
1634827200000|2021-10-21 14:40:00|78.1|75.9|78.1|75.9|78.1|75.9|78.05|75.85|0
1634827210000|2021-10-21 14:40:10|78.05|75.85|78.05|75.85|78.05|75.85|78.05|75.85|0
1634827240000|2021-10-21 14:40:40|78.01|75.81|78.1|75.9|78.1|75.9|78.01|75.81|0
1634827270000|2021-10-21 14:41:10|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1634827280000|2021-10-21 14:41:20|78.19|75.99|78.24|76.04|78.24|76.04|78.19|75.99|0
1634827290000|2021-10-21 14:41:30|78.19|75.99|78.19|75.99|78.19|75.99|78.19|75.99|0
1634827300000|2021-10-21 14:41:40|78.15|75.95|78.15|75.95|78.19|75.99|78.15|75.95|0
1634827310000|2021-10-21 14:41:50|78.1|75.9|78.19|75.99|78.19|75.99|78.1|75.9|0
1634827320000|2021-10-21 14:42:00|78.15|75.95|78.15|75.95|78.19|75.99|78.15|75.95|0
1634827330000|2021-10-21 14:42:10|78.1|75.9|78.1|75.9|78.1|75.9|78.1|75.9|0
1634827340000|2021-10-21 14:42:20|78.05|75.85|78.05|75.85|78.05|75.85|78.05|75.85|0
1634827360000|2021-10-21 14:42:40|78.1|75.9|78.1|75.9|78.1|75.9|78.05|75.85|0
1634827390000|2021-10-21 14:43:10|78.15|75.95|78.1|75.9|78.15|75.95|78.1|75.9|0
1634827400000|2021-10-21 14:43:20|78.15|75.95|78.1|75.9|78.15|75.95|78.1|75.9|0
1634827420000|2021-10-21 14:43:40|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1634827430000|2021-10-21 14:43:50|78.1|75.9|78.05|75.85|78.1|75.9|78.05|75.85|0
1634827450000|2021-10-21 14:44:10|77.96|75.76|77.96|75.76|77.96|75.76|77.91|75.71|0
1634827460000|2021-10-21 14:44:20|77.91|75.71|77.96|75.76|77.96|75.76|77.91|75.71|0
1634827480000|2021-10-21 14:44:40|78|75.8|77.91|75.71|78|75.8|77.91|75.71|0
1634827490000|2021-10-21 14:44:50|77.96|75.76|77.96|75.76|77.96|75.76|77.96|75.76|0
1634827500000|2021-10-21 14:45:00|77.91|75.71|77.91|75.71|77.96|75.76|77.91|75.71|0
1634827540000|2021-10-21 14:45:40|77.96|75.76|77.81|75.61|77.96|75.76|77.81|75.61|0
1634827550000|2021-10-21 14:45:50|77.77|75.57|77.72|75.52|77.77|75.57|77.67|75.47|0
1634827560000|2021-10-21 14:46:00|77.77|75.57|77.77|75.57|77.77|75.57|77.77|75.57|0
1634827570000|2021-10-21 14:46:10|77.72|75.52|77.72|75.52|77.72|75.52|77.72|75.52|0
1634827580000|2021-10-21 14:46:20|77.77|75.57|77.81|75.61|77.81|75.61|77.77|75.57|0
1634827590000|2021-10-21 14:46:30|77.77|75.57|77.77|75.57|77.77|75.57|77.77|75.57|0
1634827600000|2021-10-21 14:46:40|77.72|75.52|77.77|75.57|77.77|75.57|77.72|75.52|0
1634827610000|2021-10-21 14:46:50|77.72|75.52|77.67|75.47|77.72|75.52|77.63|75.43|0
1634827620000|2021-10-21 14:47:00|77.63|75.43|77.63|75.43|77.67|75.47|77.63|75.43|0
1634827650000|2021-10-21 14:47:30|77.58|75.38|77.53|75.33|77.58|75.38|77.53|75.33|0
1634827660000|2021-10-21 14:47:40|77.44|75.24|77.44|75.24|77.44|75.24|77.39|75.19|0
1634827670000|2021-10-21 14:47:50|77.48|75.28|77.58|75.38|77.58|75.38|77.48|75.28|0
1634827680000|2021-10-21 14:48:00|77.63|75.43|77.58|75.38|77.63|75.43|77.53|75.33|0
1634827690000|2021-10-21 14:48:10|77.53|75.33|77.63|75.43|77.63|75.43|77.53|75.33|0
1634827700000|2021-10-21 14:48:20|77.58|75.38|77.58|75.38|77.58|75.38|77.58|75.38|0
1634827710000|2021-10-21 14:48:30|77.53|75.33|77.53|75.33|77.53|75.33|77.53|75.33|0
1634827720000|2021-10-21 14:48:40|77.48|75.28|77.48|75.28|77.48|75.28|77.48|75.28|0
1634827730000|2021-10-21 14:48:50|77.44|75.24|77.34|75.14|77.44|75.24|77.34|75.14|0
1634827740000|2021-10-21 14:49:00|77.3|75.1|77.34|75.14|77.34|75.14|77.3|75.1|0
1634827750000|2021-10-21 14:49:10|77.3|75.1|77.39|75.19|77.39|75.19|77.3|75.1|0
1634827760000|2021-10-21 14:49:20|77.44|75.24|77.44|75.24|77.44|75.24|77.39|75.19|0
1634827770000|2021-10-21 14:49:30|77.53|75.33|77.48|75.28|77.53|75.33|77.48|75.28|0
1634827780000|2021-10-21 14:49:40|77.53|75.33|77.53|75.33|77.53|75.33|77.53|75.33|0
1634827790000|2021-10-21 14:49:50|77.51|75.31|77.44|75.24|77.51|75.31|77.44|75.24|0
1634827800000|2021-10-21 14:50:00|77.48|75.28|77.48|75.28|77.48|75.28|77.48|75.28|0
1634827810000|2021-10-21 14:50:10|77.53|75.33|77.62|75.42|77.62|75.42|77.53|75.33|0
1634827820000|2021-10-21 14:50:20|77.58|75.38|77.62|75.42|77.62|75.42|77.58|75.38|0
1634827840000|2021-10-21 14:50:40|77.58|75.38|77.53|75.33|77.58|75.38|77.53|75.33|0
1634827870000|2021-10-21 14:51:10|77.58|75.38|77.62|75.42|77.62|75.42|77.58|75.38|0
1634827880000|2021-10-21 14:51:20|77.67|75.47|77.72|75.52|77.72|75.52|77.67|75.47|0
1634827900000|2021-10-21 14:51:40|77.77|75.57|77.77|75.57|77.77|75.57|77.77|75.57|0
1634827910000|2021-10-21 14:51:50|77.74|75.54|77.74|75.54|77.74|75.54|77.74|75.54|0
1634827920000|2021-10-21 14:52:00|77.72|75.52|77.72|75.52|77.72|75.52|77.72|75.52|0
1634827930000|2021-10-21 14:52:10|77.77|75.57|77.76|75.56|77.77|75.57|77.76|75.56|0
1634827940000|2021-10-21 14:52:20|77.72|75.52|77.72|75.52|77.72|75.52|77.72|75.52|0
1634827950000|2021-10-21 14:52:30|77.67|75.47|77.72|75.52|77.72|75.52|77.67|75.47|0
1634827960000|2021-10-21 14:52:40|77.76|75.56|77.76|75.56|77.76|75.56|77.72|75.52|0
1634827980000|2021-10-21 14:53:00|77.72|75.52|77.86|75.66|77.86|75.66|77.72|75.52|0
1634827990000|2021-10-21 14:53:10|77.91|75.71|77.86|75.66|77.91|75.71|77.86|75.66|0
1634828000000|2021-10-21 14:53:20|77.91|75.71|77.91|75.71|77.91|75.71|77.91|75.71|0
1634828010000|2021-10-21 14:53:30|77.86|75.66|77.91|75.71|77.91|75.71|77.86|75.66|0
1634828020000|2021-10-21 14:53:40|77.86|75.66|77.86|75.66|77.86|75.66|77.86|75.66|0
1634828040000|2021-10-21 14:54:00|77.91|75.71|77.95|75.75|77.95|75.75|77.91|75.71|0
1634828050000|2021-10-21 14:54:10|77.91|75.71|77.95|75.75|77.95|75.75|77.91|75.71|0
1634828060000|2021-10-21 14:54:20|78|75.8|78|75.8|78|75.8|78|75.8|0
1634828070000|2021-10-21 14:54:30|77.95|75.75|77.95|75.75|77.95|75.75|77.95|75.75|0
1634828080000|2021-10-21 14:54:40|78|75.8|78|75.8|78|75.8|78|75.8|0
1634828090000|2021-10-21 14:54:50|78.05|75.85|78.05|75.85|78.09|75.89|78.05|75.85|0
1634828100000|2021-10-21 14:55:00|78|75.8|78.05|75.85|78.05|75.85|78|75.8|0
1634828110000|2021-10-21 14:55:10|78.09|75.89|78|75.8|78.09|75.89|77.95|75.75|0
1634828120000|2021-10-21 14:55:20|77.95|75.75|77.86|75.66|77.95|75.75|77.86|75.66|0
1634828130000|2021-10-21 14:55:30|77.9|75.7|77.86|75.66|77.9|75.7|77.86|75.66|0
1634828140000|2021-10-21 14:55:40|77.81|75.61|77.76|75.56|77.81|75.61|77.76|75.56|0
1634828150000|2021-10-21 14:55:50|77.81|75.61|77.76|75.56|77.81|75.61|77.76|75.56|0
1634828170000|2021-10-21 14:56:10|77.81|75.61|77.76|75.56|77.81|75.61|77.76|75.56|0
1634828180000|2021-10-21 14:56:20|77.81|75.61|77.81|75.61|77.81|75.61|77.76|75.56|0
1634828190000|2021-10-21 14:56:30|77.86|75.66|77.81|75.61|77.86|75.66|77.81|75.61|0
1634828200000|2021-10-21 14:56:40|77.76|75.56|77.76|75.56|77.76|75.56|77.76|75.56|0
1634828230000|2021-10-21 14:57:10|77.81|75.61|77.81|75.61|77.81|75.61|77.81|75.61|0
1634828240000|2021-10-21 14:57:20|77.86|75.66|77.81|75.61|77.86|75.66|77.81|75.61|0
1634828250000|2021-10-21 14:57:30|77.86|75.66|77.86|75.66|77.86|75.66|77.86|75.66|0
1634828280000|2021-10-21 14:58:00|77.81|75.61|77.86|75.66|77.86|75.66|77.81|75.61|0
1634828310000|2021-10-21 14:58:30|77.9|75.7|77.86|75.66|77.9|75.7|77.86|75.66|0
1634828320000|2021-10-21 14:58:40|77.9|75.7|77.95|75.75|77.95|75.75|77.9|75.7|0
1634828330000|2021-10-21 14:58:50|78|75.8|78.05|75.85|78.05|75.85|78|75.8|0
1634828340000|2021-10-21 14:59:00|78|75.8|78|75.8|78|75.8|78|75.8|0
1634828350000|2021-10-21 14:59:10|78.04|75.84|78.09|75.89|78.09|75.89|78.04|75.84|0
1634828360000|2021-10-21 14:59:20|78.14|75.94|78.19|75.99|78.19|75.99|78.14|75.94|0
1634828370000|2021-10-21 14:59:30|78.23|76.03|78.28|76.08|78.28|76.08|78.23|76.03|0
1634828380000|2021-10-21 14:59:40|78.23|76.03|78.19|75.99|78.23|76.03|78.19|75.99|0
1634828390000|2021-10-21 14:59:50|78.23|76.03|78.28|76.08|78.28|76.08|78.23|76.03|0
1634828400000|2021-10-21 15:00:00|78.23|76.03|78.23|76.03|78.23|76.03|78.14|75.94|0
1634828410000|2021-10-21 15:00:10|78.19|75.99|78.19|75.99|78.19|75.99|78.19|75.99|0
1634828430000|2021-10-21 15:00:30|78.14|75.94|78.14|75.94|78.14|75.94|78.14|75.94|0
1634828450000|2021-10-21 15:00:50|78.09|75.89|78.04|75.84|78.09|75.89|78.04|75.84|0
1634828470000|2021-10-21 15:01:10|78.09|75.89|78.14|75.94|78.14|75.94|78.09|75.89|0
1634828480000|2021-10-21 15:01:20|78.09|75.89|78.19|75.99|78.19|75.99|78.09|75.89|0
1634828490000|2021-10-21 15:01:30|78.14|75.94|78.19|75.99|78.19|75.99|78.14|75.94|0
1634828500000|2021-10-21 15:01:40|78.23|76.03|78.23|76.03|78.23|76.03|78.19|75.99|0
1634828520000|2021-10-21 15:02:00|78.19|75.99|78.14|75.94|78.19|75.99|78.14|75.94|0
1634828530000|2021-10-21 15:02:10|78.09|75.89|78.09|75.89|78.09|75.89|78.09|75.89|0
1634828540000|2021-10-21 15:02:20|78.04|75.84|78.04|75.84|78.04|75.84|78.04|75.84|0
1634828550000|2021-10-21 15:02:30|78|75.8|77.95|75.75|78|75.8|77.95|75.75|0
1634828560000|2021-10-21 15:02:40|77.9|75.7|77.9|75.7|77.9|75.7|77.9|75.7|0
1634828580000|2021-10-21 15:03:00|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1634828590000|2021-10-21 15:03:10|77.95|75.75|77.95|75.75|77.95|75.75|77.95|75.75|0
1634828620000|2021-10-21 15:03:40|78|75.8|77.95|75.75|78|75.8|77.95|75.75|0
1634828630000|2021-10-21 15:03:50|78|75.8|78|75.8|78|75.8|78|75.8|0
1634828640000|2021-10-21 15:04:00|78.04|75.84|78.04|75.84|78.04|75.84|78.04|75.84|0
1634828650000|2021-10-21 15:04:10|78|75.8|78|75.8|78|75.8|78|75.8|0
1634828660000|2021-10-21 15:04:20|78.04|75.84|78.14|75.94|78.14|75.94|78.04|75.84|0
1634828680000|2021-10-21 15:04:40|78.18|75.98|78.18|75.98|78.23|76.03|78.18|75.98|0
1634828690000|2021-10-21 15:04:50|78.23|76.03|78.23|76.03|78.23|76.03|78.23|76.03|0
1634828700000|2021-10-21 15:05:00|78.18|75.98|78.18|75.98|78.18|75.98|78.18|75.98|0
1634828710000|2021-10-21 15:05:10|78.23|76.03|78.28|76.08|78.28|76.08|78.23|76.03|0
1634828720000|2021-10-21 15:05:20|78.23|76.03|78.23|76.03|78.23|76.03|78.23|76.03|0
1634828730000|2021-10-21 15:05:30|78.28|76.08|78.28|76.08|78.33|76.13|78.28|76.08|0
1634828740000|2021-10-21 15:05:40|78.33|76.13|78.52|76.32|78.52|76.32|78.33|76.13|0
1634828750000|2021-10-21 15:05:50|78.47|76.27|78.47|76.27|78.47|76.27|78.42|76.22|0
1634828760000|2021-10-21 15:06:00|78.42|76.22|78.42|76.22|78.42|76.22|78.37|76.17|0
1634828770000|2021-10-21 15:06:10|78.47|76.27|78.42|76.22|78.47|76.27|78.42|76.22|0
1634828780000|2021-10-21 15:06:20|78.47|76.27|78.52|76.32|78.52|76.32|78.47|76.27|0
1634828790000|2021-10-21 15:06:30|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1634828800000|2021-10-21 15:06:40|78.52|76.32|78.52|76.32|78.52|76.32|78.47|76.27|0
1634828820000|2021-10-21 15:07:00|78.56|76.36|78.52|76.32|78.56|76.36|78.52|76.32|0
1634828830000|2021-10-21 15:07:10|78.51|76.31|78.56|76.36|78.56|76.36|78.51|76.31|0
1634828840000|2021-10-21 15:07:20|78.51|76.31|78.47|76.27|78.51|76.31|78.47|76.27|0
1634828850000|2021-10-21 15:07:30|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1634828860000|2021-10-21 15:07:40|78.37|76.17|78.33|76.13|78.37|76.17|78.33|76.13|0
1634828870000|2021-10-21 15:07:50|78.37|76.17|78.37|76.17|78.42|76.22|78.37|76.17|0
1634828880000|2021-10-21 15:08:00|78.32|76.12|78.47|76.27|78.47|76.27|78.32|76.12|0
1634828890000|2021-10-21 15:08:10|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1634828900000|2021-10-21 15:08:20|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1634828910000|2021-10-21 15:08:30|78.42|76.22|78.37|76.17|78.42|76.22|78.37|76.17|0
1634828920000|2021-10-21 15:08:40|78.42|76.22|78.47|76.27|78.47|76.27|78.42|76.22|0
1634828930000|2021-10-21 15:08:50|78.51|76.31|78.56|76.36|78.56|76.36|78.51|76.31|0
1634828940000|2021-10-21 15:09:00|78.51|76.31|78.61|76.41|78.61|76.41|78.51|76.31|0
1634828950000|2021-10-21 15:09:10|78.66|76.46|78.7|76.5|78.7|76.5|78.66|76.46|0
1634828960000|2021-10-21 15:09:20|78.66|76.46|78.61|76.41|78.66|76.46|78.61|76.41|0
1634828970000|2021-10-21 15:09:30|78.56|76.36|78.61|76.41|78.61|76.41|78.56|76.36|0
1634828980000|2021-10-21 15:09:40|78.66|76.46|78.7|76.5|78.7|76.5|78.66|76.46|0
1634828990000|2021-10-21 15:09:50|78.75|76.55|78.75|76.55|78.8|76.6|78.75|76.55|0
1634829000000|2021-10-21 15:10:00|78.8|76.6|78.75|76.55|78.8|76.6|78.75|76.55|0
1634829010000|2021-10-21 15:10:10|78.85|76.65|78.75|76.55|78.85|76.65|78.75|76.55|0
1634829020000|2021-10-21 15:10:20|78.68|76.48|78.59|76.39|78.68|76.48|78.59|76.39|0
1634829030000|2021-10-21 15:10:30|78.61|76.41|78.61|76.41|78.61|76.41|78.61|76.41|0
1634829040000|2021-10-21 15:10:40|78.66|76.46|78.8|76.6|78.8|76.6|78.66|76.46|0
1634829050000|2021-10-21 15:10:50|78.75|76.55|78.75|76.55|78.75|76.55|78.75|76.55|0
1634829060000|2021-10-21 15:11:00|78.8|76.6|78.89|76.69|78.89|76.69|78.8|76.6|0
1634829070000|2021-10-21 15:11:10|78.94|76.74|78.85|76.65|78.94|76.74|78.85|76.65|0
1634829080000|2021-10-21 15:11:20|78.89|76.69|78.99|76.79|78.99|76.79|78.89|76.69|0
1634829090000|2021-10-21 15:11:30|78.94|76.74|78.94|76.74|78.94|76.74|78.94|76.74|0
1634829100000|2021-10-21 15:11:40|78.89|76.69|78.89|76.69|78.89|76.69|78.85|76.65|0
1634829110000|2021-10-21 15:11:50|78.94|76.74|78.85|76.65|78.94|76.74|78.85|76.65|0
1634829120000|2021-10-21 15:12:00|78.8|76.6|78.75|76.55|78.8|76.6|78.75|76.55|0
1634829130000|2021-10-21 15:12:10|78.7|76.5|78.7|76.5|78.75|76.55|78.7|76.5|0
1634829140000|2021-10-21 15:12:20|78.66|76.46|78.66|76.46|78.66|76.46|78.66|76.46|0
1634829150000|2021-10-21 15:12:30|78.7|76.5|78.75|76.55|78.75|76.55|78.66|76.46|0
1634829160000|2021-10-21 15:12:40|78.8|76.6|78.75|76.55|78.8|76.6|78.75|76.55|0
1634829170000|2021-10-21 15:12:50|78.8|76.6|78.85|76.65|78.85|76.65|78.75|76.55|0
1634829180000|2021-10-21 15:13:00|78.8|76.6|78.85|76.65|78.85|76.65|78.8|76.6|0
1634829200000|2021-10-21 15:13:20|78.8|76.6|78.85|76.65|78.85|76.65|78.8|76.6|0
1634829210000|2021-10-21 15:13:30|78.89|76.69|78.85|76.65|78.89|76.69|78.85|76.65|0
1634829220000|2021-10-21 15:13:40|78.89|76.69|78.85|76.65|78.89|76.69|78.85|76.65|0
1634829230000|2021-10-21 15:13:50|78.8|76.6|78.8|76.6|78.8|76.6|78.8|76.6|0
1634829240000|2021-10-21 15:14:00|78.75|76.55|78.75|76.55|78.75|76.55|78.75|76.55|0
1634829250000|2021-10-21 15:14:10|78.7|76.5|78.7|76.5|78.7|76.5|78.7|76.5|0
1634829260000|2021-10-21 15:14:20|78.65|76.45|78.65|76.45|78.65|76.45|78.65|76.45|0
1634829280000|2021-10-21 15:14:40|78.61|76.41|78.61|76.41|78.61|76.41|78.61|76.41|0
1634829290000|2021-10-21 15:14:50|78.65|76.45|78.65|76.45|78.65|76.45|78.65|76.45|0
1634829300000|2021-10-21 15:15:00|78.7|76.5|78.7|76.5|78.7|76.5|78.7|76.5|0
1634829310000|2021-10-21 15:15:10|78.65|76.45|78.61|76.41|78.7|76.5|78.61|76.41|0
1634829320000|2021-10-21 15:15:20|78.65|76.45|78.7|76.5|78.7|76.5|78.65|76.45|0
1634829330000|2021-10-21 15:15:30|78.8|76.6|78.75|76.55|78.8|76.6|78.75|76.55|0
1634829340000|2021-10-21 15:15:40|78.8|76.6|78.7|76.5|78.8|76.6|78.7|76.5|0
1634829350000|2021-10-21 15:15:50|78.65|76.45|78.7|76.5|78.7|76.5|78.65|76.45|0
1634829360000|2021-10-21 15:16:00|78.75|76.55|78.75|76.55|78.75|76.55|78.75|76.55|0
1634829380000|2021-10-21 15:16:20|78.8|76.6|78.8|76.6|78.8|76.6|78.8|76.6|0
1634829400000|2021-10-21 15:16:40|78.84|76.64|78.84|76.64|78.84|76.64|78.84|76.64|0
1634829410000|2021-10-21 15:16:50|78.8|76.6|78.8|76.6|78.84|76.64|78.8|76.6|0
1634829420000|2021-10-21 15:17:00|78.75|76.55|78.75|76.55|78.75|76.55|78.75|76.55|0
1634829430000|2021-10-21 15:17:10|78.8|76.6|78.75|76.55|78.8|76.6|78.75|76.55|0
1634829450000|2021-10-21 15:17:30|78.7|76.5|78.8|76.6|78.8|76.6|78.7|76.5|0
1634829460000|2021-10-21 15:17:40|78.75|76.55|78.8|76.6|78.8|76.6|78.75|76.55|0
1634829470000|2021-10-21 15:17:50|78.84|76.64|78.84|76.64|78.84|76.64|78.84|76.64|0
1634829480000|2021-10-21 15:18:00|78.89|76.69|78.84|76.64|78.89|76.69|78.8|76.6|0
1634829490000|2021-10-21 15:18:10|78.8|76.6|78.84|76.64|78.84|76.64|78.8|76.6|0
1634829500000|2021-10-21 15:18:20|78.89|76.69|78.99|76.79|78.99|76.79|78.89|76.69|0
1634829510000|2021-10-21 15:18:30|78.94|76.74|78.92|76.72|78.94|76.74|78.84|76.64|0
1634829520000|2021-10-21 15:18:40|78.94|76.74|78.99|76.79|78.99|76.79|78.94|76.74|0
1634829530000|2021-10-21 15:18:50|79.03|76.83|79.13|76.93|79.13|76.93|79.03|76.83|0
1634829540000|2021-10-21 15:19:00|79.08|76.88|79.08|76.88|79.08|76.88|79.08|76.88|0
1634829550000|2021-10-21 15:19:10|79.13|76.93|79.08|76.88|79.13|76.93|79.08|76.88|0
1634829560000|2021-10-21 15:19:20|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1634829570000|2021-10-21 15:19:30|79.15|76.95|79.18|76.98|79.18|76.98|79.13|76.93|0
1634829580000|2021-10-21 15:19:40|79.22|77.02|79.22|77.02|79.22|77.02|79.22|77.02|0
1634829590000|2021-10-21 15:19:50|79.2|77|79.18|76.98|79.2|77|79.18|76.98|0
1634829600000|2021-10-21 15:20:00|79.08|76.88|79.27|77.07|79.27|77.07|79.08|76.88|0
1634829610000|2021-10-21 15:20:10|79.22|77.02|79.27|77.07|79.27|77.07|79.22|77.02|0
1634829620000|2021-10-21 15:20:20|79.22|77.02|79.22|77.02|79.22|77.02|79.22|77.02|0
1634829630000|2021-10-21 15:20:30|79.27|77.07|79.32|77.12|79.37|77.17|79.27|77.07|0
1634829640000|2021-10-21 15:20:40|79.22|77.02|79.27|77.07|79.27|77.07|79.22|77.02|0
1634829650000|2021-10-21 15:20:50|79.32|77.12|79.27|77.07|79.32|77.12|79.27|77.07|0
1634829660000|2021-10-21 15:21:00|79.32|77.12|79.37|77.17|79.37|77.17|79.32|77.12|0
1634829670000|2021-10-21 15:21:10|79.32|77.12|79.32|77.12|79.32|77.12|79.32|77.12|0
1634829690000|2021-10-21 15:21:30|79.27|77.07|79.27|77.07|79.27|77.07|79.22|77.02|0
1634829700000|2021-10-21 15:21:40|79.22|77.02|79.18|76.98|79.22|77.02|79.13|76.93|0
1634829710000|2021-10-21 15:21:50|79.22|77.02|79.32|77.12|79.32|77.12|79.22|77.02|0
1634829720000|2021-10-21 15:22:00|79.27|77.07|79.32|77.12|79.32|77.12|79.27|77.07|0
1634829730000|2021-10-21 15:22:10|79.27|77.07|79.32|77.12|79.32|77.12|79.27|77.07|0
1634829740000|2021-10-21 15:22:20|79.27|77.07|79.22|77.02|79.27|77.07|79.22|77.02|0
1634829750000|2021-10-21 15:22:30|79.15|76.95|79.13|76.93|79.15|76.95|79.13|76.93|0
1634829760000|2021-10-21 15:22:40|79.18|76.98|79.03|76.83|79.18|76.98|79.03|76.83|0
1634829770000|2021-10-21 15:22:50|78.98|76.78|79.03|76.83|79.03|76.83|78.98|76.78|0
1634829780000|2021-10-21 15:23:00|79.08|76.88|78.98|76.78|79.08|76.88|78.98|76.78|0
1634829790000|2021-10-21 15:23:10|78.94|76.74|78.94|76.74|78.98|76.78|78.94|76.74|0
1634829800000|2021-10-21 15:23:20|78.89|76.69|78.94|76.74|78.94|76.74|78.89|76.69|0
1634829810000|2021-10-21 15:23:30|78.91|76.71|78.94|76.74|78.94|76.74|78.91|76.71|0
1634829820000|2021-10-21 15:23:40|78.89|76.69|78.94|76.74|78.94|76.74|78.89|76.69|0
1634829830000|2021-10-21 15:23:50|78.89|76.69|78.89|76.69|78.89|76.69|78.89|76.69|0
1634829840000|2021-10-21 15:24:00|78.94|76.74|78.98|76.78|78.98|76.78|78.94|76.74|0
1634829850000|2021-10-21 15:24:10|78.94|76.74|78.94|76.74|78.94|76.74|78.94|76.74|0
1634829860000|2021-10-21 15:24:20|78.89|76.69|78.89|76.69|78.89|76.69|78.89|76.69|0
1634829870000|2021-10-21 15:24:30|78.84|76.64|78.94|76.74|78.94|76.74|78.84|76.64|0
1634829880000|2021-10-21 15:24:40|78.98|76.78|78.94|76.74|78.98|76.78|78.94|76.74|0
1634829890000|2021-10-21 15:24:50|78.89|76.69|78.94|76.74|78.94|76.74|78.89|76.69|0
1634829900000|2021-10-21 15:25:00|78.89|76.69|78.89|76.69|78.89|76.69|78.89|76.69|0
1634829910000|2021-10-21 15:25:10|78.94|76.74|78.89|76.69|78.94|76.74|78.89|76.69|0
1634829920000|2021-10-21 15:25:20|78.84|76.64|78.84|76.64|78.84|76.64|78.79|76.59|0
1634829940000|2021-10-21 15:25:40|78.79|76.59|78.84|76.64|78.84|76.64|78.79|76.59|0
1634829960000|2021-10-21 15:26:00|78.89|76.69|78.94|76.74|78.94|76.74|78.89|76.69|0
1634829970000|2021-10-21 15:26:10|78.98|76.78|79.03|76.83|79.03|76.83|78.98|76.78|0
1634829980000|2021-10-21 15:26:20|79.13|76.93|79.17|76.97|79.17|76.97|79.13|76.93|0
1634829990000|2021-10-21 15:26:30|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1634830000000|2021-10-21 15:26:40|79.17|76.97|79.13|76.93|79.17|76.97|79.13|76.93|0
1634830010000|2021-10-21 15:26:50|79.17|76.97|79.13|76.93|79.17|76.97|79.13|76.93|0
1634830020000|2021-10-21 15:27:00|79.17|76.97|79.17|76.97|79.17|76.97|79.17|76.97|0
1634830030000|2021-10-21 15:27:10|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1634830040000|2021-10-21 15:27:20|79.17|76.97|79.22|77.02|79.27|77.07|79.17|76.97|0
1634830050000|2021-10-21 15:27:30|79.27|77.07|79.27|77.07|79.27|77.07|79.27|77.07|0
1634830060000|2021-10-21 15:27:40|79.32|77.12|79.36|77.16|79.36|77.16|79.27|77.07|0
1634830070000|2021-10-21 15:27:50|79.41|77.21|79.56|77.36|79.56|77.36|79.41|77.21|0
1634830080000|2021-10-21 15:28:00|79.6|77.4|79.65|77.45|79.65|77.45|79.6|77.4|0
1634830090000|2021-10-21 15:28:10|79.7|77.5|79.75|77.55|79.75|77.55|79.7|77.5|0
1634830100000|2021-10-21 15:28:20|79.7|77.5|79.65|77.45|79.7|77.5|79.65|77.45|0
1634830110000|2021-10-21 15:28:30|79.7|77.5|79.6|77.4|79.7|77.5|79.6|77.4|0
1634830120000|2021-10-21 15:28:40|79.56|77.36|79.51|77.31|79.56|77.36|79.51|77.31|0
1634830130000|2021-10-21 15:28:50|79.56|77.36|79.51|77.31|79.56|77.36|79.51|77.31|0
1634830140000|2021-10-21 15:29:00|79.56|77.36|79.56|77.36|79.56|77.36|79.51|77.31|0
1634830150000|2021-10-21 15:29:10|79.6|77.4|79.65|77.45|79.7|77.5|79.6|77.4|0
1634830160000|2021-10-21 15:29:20|79.75|77.55|79.75|77.55|79.75|77.55|79.7|77.5|0
1634830170000|2021-10-21 15:29:30|79.7|77.5|79.89|77.69|79.89|77.69|79.7|77.5|0
1634830180000|2021-10-21 15:29:40|79.94|77.74|79.99|77.79|79.99|77.79|79.94|77.74|0
1634830190000|2021-10-21 15:29:50|80.04|77.84|79.99|77.79|80.04|77.84|79.99|77.79|0
1634830200000|2021-10-21 15:30:00|80.09|77.89|79.89|77.69|80.09|77.89|79.89|77.69|0
1634830210000|2021-10-21 15:30:10|79.94|77.74|79.94|77.74|79.94|77.74|79.94|77.74|0
1634830220000|2021-10-21 15:30:20|79.75|77.55|79.65|77.45|79.75|77.55|79.65|77.45|0
1634830230000|2021-10-21 15:30:30|79.7|77.5|79.7|77.5|79.7|77.5|79.7|77.5|0
1634830240000|2021-10-21 15:30:40|79.75|77.55|79.65|77.45|79.75|77.55|79.65|77.45|0
1634830250000|2021-10-21 15:30:50|79.7|77.5|79.8|77.6|79.8|77.6|79.7|77.5|0
1634830260000|2021-10-21 15:31:00|79.75|77.55|79.75|77.55|79.75|77.55|79.7|77.5|0
1634830270000|2021-10-21 15:31:10|79.8|77.6|79.84|77.64|79.84|77.64|79.8|77.6|0
1634830280000|2021-10-21 15:31:20|79.8|77.6|79.7|77.5|79.8|77.6|79.7|77.5|0
1634830290000|2021-10-21 15:31:30|79.75|77.55|79.6|77.4|79.75|77.55|79.6|77.4|0
1634830300000|2021-10-21 15:31:40|79.55|77.35|79.6|77.4|79.6|77.4|79.55|77.35|0
1634830310000|2021-10-21 15:31:50|79.65|77.45|79.6|77.4|79.65|77.45|79.55|77.35|0
1634830320000|2021-10-21 15:32:00|79.65|77.45|79.7|77.5|79.7|77.5|79.65|77.45|0
1634830330000|2021-10-21 15:32:10|79.65|77.45|79.75|77.55|79.75|77.55|79.65|77.45|0
1634830340000|2021-10-21 15:32:20|79.79|77.59|79.89|77.69|79.89|77.69|79.79|77.59|0
1634830350000|2021-10-21 15:32:30|79.84|77.64|79.79|77.59|79.84|77.64|79.79|77.59|0
1634830360000|2021-10-21 15:32:40|79.75|77.55|79.79|77.59|79.79|77.59|79.75|77.55|0
1634830370000|2021-10-21 15:32:50|79.75|77.55|79.75|77.55|79.75|77.55|79.75|77.55|0
1634830380000|2021-10-21 15:33:00|79.79|77.59|79.79|77.59|79.84|77.64|79.79|77.59|0
1634830390000|2021-10-21 15:33:10|79.84|77.64|79.84|77.64|79.84|77.64|79.84|77.64|0
1634830400000|2021-10-21 15:33:20|79.89|77.69|79.89|77.69|79.89|77.69|79.89|77.69|0
1634830410000|2021-10-21 15:33:30|79.94|77.74|79.89|77.69|79.94|77.74|79.89|77.69|0
1634830420000|2021-10-21 15:33:40|79.84|77.64|79.89|77.69|79.89|77.69|79.84|77.64|0
1634830430000|2021-10-21 15:33:50|79.84|77.64|79.87|77.67|79.89|77.69|79.84|77.64|0
1634830440000|2021-10-21 15:34:00|79.89|77.69|79.75|77.55|79.89|77.69|79.75|77.55|0
1634830450000|2021-10-21 15:34:10|79.79|77.59|79.79|77.59|79.79|77.59|79.79|77.59|0
1634830460000|2021-10-21 15:34:20|79.84|77.64|79.94|77.74|79.94|77.74|79.84|77.64|0
1634830470000|2021-10-21 15:34:30|79.99|77.79|80.13|77.93|80.13|77.93|79.99|77.79|0
1634830480000|2021-10-21 15:34:40|80.03|77.83|79.99|77.79|80.03|77.83|79.99|77.79|0
1634830490000|2021-10-21 15:34:50|80.03|77.83|79.89|77.69|80.03|77.83|79.89|77.69|0
1634830500000|2021-10-21 15:35:00|79.96|77.76|79.84|77.64|79.96|77.76|79.84|77.64|0
1634830510000|2021-10-21 15:35:10|79.89|77.69|79.89|77.69|79.89|77.69|79.89|77.69|0
1634830520000|2021-10-21 15:35:20|79.94|77.74|79.94|77.74|79.94|77.74|79.89|77.69|0
1634830530000|2021-10-21 15:35:30|80.03|77.83|79.99|77.79|80.03|77.83|79.99|77.79|0
1634830540000|2021-10-21 15:35:40|79.94|77.74|80.03|77.83|80.03|77.83|79.94|77.74|0
1634830550000|2021-10-21 15:35:50|79.99|77.79|79.89|77.69|79.99|77.79|79.89|77.69|0
1634830560000|2021-10-21 15:36:00|79.94|77.74|79.94|77.74|79.99|77.79|79.94|77.74|0
1634830570000|2021-10-21 15:36:10|79.99|77.79|79.99|77.79|80.03|77.83|79.99|77.79|0
1634830580000|2021-10-21 15:36:20|79.89|77.69|79.94|77.74|79.94|77.74|79.89|77.69|0
1634830590000|2021-10-21 15:36:30|79.99|77.79|79.99|77.79|80.03|77.83|79.99|77.79|0
1634830600000|2021-10-21 15:36:40|79.94|77.74|79.99|77.79|79.99|77.79|79.94|77.74|0
1634830610000|2021-10-21 15:36:50|79.94|77.74|79.84|77.64|79.94|77.74|79.84|77.64|0
1634830620000|2021-10-21 15:37:00|79.89|77.69|79.89|77.69|79.89|77.69|79.84|77.64|0
1634830630000|2021-10-21 15:37:10|79.94|77.74|79.94|77.74|79.94|77.74|79.94|77.74|0
1634830640000|2021-10-21 15:37:20|79.89|77.69|79.89|77.69|79.89|77.69|79.89|77.69|0
1634830650000|2021-10-21 15:37:30|79.84|77.64|79.79|77.59|79.84|77.64|79.79|77.59|0
1634830660000|2021-10-21 15:37:40|79.84|77.64|79.74|77.54|79.84|77.64|79.74|77.54|0
1634830670000|2021-10-21 15:37:50|79.7|77.5|79.55|77.35|79.7|77.5|79.55|77.35|0
1634830680000|2021-10-21 15:38:00|79.65|77.45|79.65|77.45|79.7|77.5|79.65|77.45|0
1634830690000|2021-10-21 15:38:10|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634830700000|2021-10-21 15:38:20|79.65|77.45|79.74|77.54|79.74|77.54|79.65|77.45|0
1634830710000|2021-10-21 15:38:30|79.7|77.5|79.74|77.54|79.74|77.54|79.7|77.5|0
1634830720000|2021-10-21 15:38:40|79.7|77.5|79.74|77.54|79.74|77.54|79.7|77.5|0
1634830740000|2021-10-21 15:39:00|79.7|77.5|79.55|77.35|79.7|77.5|79.55|77.35|0
1634830760000|2021-10-21 15:39:20|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634830770000|2021-10-21 15:39:30|79.55|77.35|79.5|77.3|79.55|77.35|79.5|77.3|0
1634830780000|2021-10-21 15:39:40|79.55|77.35|79.46|77.26|79.55|77.35|79.46|77.26|0
1634830790000|2021-10-21 15:39:50|79.41|77.21|79.41|77.21|79.46|77.26|79.41|77.21|0
1634830800000|2021-10-21 15:40:00|79.46|77.26|79.46|77.26|79.46|77.26|79.41|77.21|0
1634830810000|2021-10-21 15:40:10|79.5|77.3|79.45|77.25|79.5|77.3|79.45|77.25|0
1634830820000|2021-10-21 15:40:20|79.5|77.3|79.6|77.4|79.6|77.4|79.5|77.3|0
1634830830000|2021-10-21 15:40:30|79.65|77.45|79.55|77.35|79.65|77.45|79.55|77.35|0
1634830840000|2021-10-21 15:40:40|79.5|77.3|79.45|77.25|79.5|77.3|79.45|77.25|0
1634830850000|2021-10-21 15:40:50|79.41|77.21|79.41|77.21|79.45|77.25|79.41|77.21|0
1634830860000|2021-10-21 15:41:00|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634830870000|2021-10-21 15:41:10|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1634830880000|2021-10-21 15:41:20|79.45|77.25|79.55|77.35|79.55|77.35|79.45|77.25|0
1634830890000|2021-10-21 15:41:30|79.5|77.3|79.55|77.35|79.55|77.35|79.5|77.3|0
1634830900000|2021-10-21 15:41:40|79.6|77.4|79.6|77.4|79.6|77.4|79.55|77.35|0
1634830910000|2021-10-21 15:41:50|79.55|77.35|79.6|77.4|79.6|77.4|79.55|77.35|0
1634830920000|2021-10-21 15:42:00|79.55|77.35|79.55|77.35|79.6|77.4|79.55|77.35|0
1634830930000|2021-10-21 15:42:10|79.6|77.4|79.65|77.45|79.65|77.45|79.6|77.4|0
1634830940000|2021-10-21 15:42:20|79.69|77.49|79.79|77.59|79.79|77.59|79.69|77.49|0
1634830950000|2021-10-21 15:42:30|79.74|77.54|79.69|77.49|79.74|77.54|79.69|77.49|0
1634830960000|2021-10-21 15:42:40|79.74|77.54|79.69|77.49|79.74|77.54|79.69|77.49|0
1634830990000|2021-10-21 15:43:10|79.65|77.45|79.65|77.45|79.65|77.45|79.65|77.45|0
1634831000000|2021-10-21 15:43:20|79.6|77.4|79.55|77.35|79.6|77.4|79.55|77.35|0
1634831020000|2021-10-21 15:43:40|79.5|77.3|79.55|77.35|79.55|77.35|79.5|77.3|0
1634831030000|2021-10-21 15:43:50|79.6|77.4|79.6|77.4|79.6|77.4|79.6|77.4|0
1634831040000|2021-10-21 15:44:00|79.65|77.45|79.6|77.4|79.65|77.45|79.6|77.4|0
1634831050000|2021-10-21 15:44:10|79.55|77.35|79.55|77.35|79.55|77.35|79.5|77.3|0
1634831060000|2021-10-21 15:44:20|79.5|77.3|79.41|77.21|79.5|77.3|79.41|77.21|0
1634831070000|2021-10-21 15:44:30|79.43|77.23|79.45|77.25|79.45|77.25|79.43|77.23|0
1634831090000|2021-10-21 15:44:50|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634831100000|2021-10-21 15:45:00|79.36|77.16|79.4|77.2|79.4|77.2|79.36|77.16|0
1634831110000|2021-10-21 15:45:10|79.36|77.16|79.36|77.16|79.36|77.16|79.36|77.16|0
1634831120000|2021-10-21 15:45:20|79.31|77.11|79.31|77.11|79.31|77.11|79.31|77.11|0
1634831130000|2021-10-21 15:45:30|79.26|77.06|79.31|77.11|79.31|77.11|79.26|77.06|0
1634831140000|2021-10-21 15:45:40|79.36|77.16|79.4|77.2|79.4|77.2|79.36|77.16|0
1634831150000|2021-10-21 15:45:50|79.36|77.16|79.36|77.16|79.36|77.16|79.36|77.16|0
1634831160000|2021-10-21 15:46:00|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634831170000|2021-10-21 15:46:10|79.36|77.16|79.31|77.11|79.36|77.16|79.31|77.11|0
1634831180000|2021-10-21 15:46:20|79.26|77.06|79.31|77.11|79.31|77.11|79.26|77.06|0
1634831190000|2021-10-21 15:46:30|79.26|77.06|79.31|77.11|79.31|77.11|79.26|77.06|0
1634831200000|2021-10-21 15:46:40|79.26|77.06|79.31|77.11|79.31|77.11|79.26|77.06|0
1634831210000|2021-10-21 15:46:50|79.36|77.16|79.36|77.16|79.36|77.16|79.36|77.16|0
1634831220000|2021-10-21 15:47:00|79.31|77.11|79.31|77.11|79.31|77.11|79.31|77.11|0
1634831230000|2021-10-21 15:47:10|79.36|77.16|79.36|77.16|79.4|77.2|79.36|77.16|0
1634831240000|2021-10-21 15:47:20|79.31|77.11|79.31|77.11|79.31|77.11|79.31|77.11|0
1634831250000|2021-10-21 15:47:30|79.36|77.16|79.36|77.16|79.36|77.16|79.36|77.16|0
1634831260000|2021-10-21 15:47:40|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634831270000|2021-10-21 15:47:50|79.45|77.25|79.45|77.25|79.45|77.25|79.45|77.25|0
1634831280000|2021-10-21 15:48:00|79.4|77.2|79.36|77.16|79.45|77.25|79.36|77.16|0
1634831290000|2021-10-21 15:48:10|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634831300000|2021-10-21 15:48:20|79.36|77.16|79.36|77.16|79.36|77.16|79.36|77.16|0
1634831310000|2021-10-21 15:48:30|79.4|77.2|79.4|77.2|79.4|77.2|79.4|77.2|0
1634831320000|2021-10-21 15:48:40|79.36|77.16|79.26|77.06|79.36|77.16|79.26|77.06|0
1634831330000|2021-10-21 15:48:50|79.21|77.01|79.16|76.96|79.21|77.01|79.16|76.96|0
1634831340000|2021-10-21 15:49:00|79.21|77.01|79.21|77.01|79.21|77.01|79.21|77.01|0
1634831350000|2021-10-21 15:49:10|79.16|76.96|79.21|77.01|79.21|77.01|79.16|76.96|0
1634831360000|2021-10-21 15:49:20|79.16|76.96|79.12|76.92|79.16|76.96|79.12|76.92|0
1634831380000|2021-10-21 15:49:40|79.16|76.96|79.12|76.92|79.16|76.96|79.12|76.92|0
1634831400000|2021-10-21 15:50:00|79.07|76.87|79.07|76.87|79.07|76.87|79.07|76.87|0
1634831410000|2021-10-21 15:50:10|79.02|76.82|78.97|76.77|79.07|76.87|78.97|76.77|0
1634831420000|2021-10-21 15:50:20|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634831430000|2021-10-21 15:50:30|78.97|76.77|78.97|76.77|78.97|76.77|78.97|76.77|0
1634831450000|2021-10-21 15:50:50|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1634831460000|2021-10-21 15:51:00|78.97|76.77|79.02|76.82|79.02|76.82|78.97|76.77|0
1634831490000|2021-10-21 15:51:30|78.97|76.77|79.02|76.82|79.02|76.82|78.97|76.77|0
1634831500000|2021-10-21 15:51:40|79.07|76.87|79.11|76.91|79.11|76.91|79.07|76.87|0
1634831510000|2021-10-21 15:51:50|79.07|76.87|79.11|76.91|79.11|76.91|79.07|76.87|0
1634831530000|2021-10-21 15:52:10|79.07|76.87|79.02|76.82|79.07|76.87|79.02|76.82|0
1634831540000|2021-10-21 15:52:20|79.07|76.87|79.07|76.87|79.07|76.87|79.07|76.87|0
1634831550000|2021-10-21 15:52:30|79.11|76.91|79.07|76.87|79.11|76.91|79.07|76.87|0
1634831560000|2021-10-21 15:52:40|79.11|76.91|79.11|76.91|79.11|76.91|79.11|76.91|0
1634831570000|2021-10-21 15:52:50|79.16|76.96|79.16|76.96|79.16|76.96|79.11|76.91|0
1634831620000|2021-10-21 15:53:40|79.21|77.01|79.31|77.11|79.31|77.11|79.21|77.01|0
1634831630000|2021-10-21 15:53:50|79.35|77.15|79.4|77.2|79.4|77.2|79.35|77.15|0
1634831640000|2021-10-21 15:54:00|79.35|77.15|79.35|77.15|79.35|77.15|79.31|77.11|0
1634831650000|2021-10-21 15:54:10|79.31|77.11|79.31|77.11|79.35|77.15|79.31|77.11|0
1634831660000|2021-10-21 15:54:20|79.26|77.06|79.26|77.06|79.3|77.1|79.26|77.06|0
1634831670000|2021-10-21 15:54:30|79.3|77.1|79.26|77.06|79.3|77.1|79.26|77.06|0
1634831680000|2021-10-21 15:54:40|79.21|77.01|79.21|77.01|79.26|77.06|79.21|77.01|0
1634831700000|2021-10-21 15:55:00|79.16|76.96|79.11|76.91|79.16|76.96|79.11|76.91|0
1634831710000|2021-10-21 15:55:10|79.16|76.96|79.11|76.91|79.16|76.96|79.11|76.91|0
1634831720000|2021-10-21 15:55:20|79.07|76.87|79.16|76.96|79.16|76.96|79.07|76.87|0
1634831740000|2021-10-21 15:55:40|79.11|76.91|79.16|76.96|79.16|76.96|79.11|76.91|0
1634831750000|2021-10-21 15:55:50|79.11|76.91|79.16|76.96|79.16|76.96|79.11|76.91|0
1634831760000|2021-10-21 15:56:00|79.14|76.94|79.11|76.91|79.14|76.94|79.11|76.91|0
1634831770000|2021-10-21 15:56:10|79.07|76.87|79.06|76.86|79.07|76.87|79.06|76.86|0
1634831780000|2021-10-21 15:56:20|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634831800000|2021-10-21 15:56:40|79.06|76.86|79.02|76.82|79.06|76.86|79.02|76.82|0
1634831810000|2021-10-21 15:56:50|79.06|76.86|79.02|76.82|79.06|76.86|79.02|76.82|0
1634831830000|2021-10-21 15:57:10|78.97|76.77|78.97|76.77|78.97|76.77|78.97|76.77|0
1634831840000|2021-10-21 15:57:20|79.02|76.82|78.97|76.77|79.02|76.82|78.97|76.77|0
1634831850000|2021-10-21 15:57:30|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634831870000|2021-10-21 15:57:50|78.97|76.77|78.97|76.77|78.97|76.77|78.97|76.77|0
1634831880000|2021-10-21 15:58:00|79.02|76.82|78.97|76.77|79.02|76.82|78.97|76.77|0
1634831890000|2021-10-21 15:58:10|79.02|76.82|79.06|76.86|79.06|76.86|79.02|76.82|0
1634831900000|2021-10-21 15:58:20|79.02|76.82|79.02|76.82|79.02|76.82|79.02|76.82|0
1634831910000|2021-10-21 15:58:30|79.06|76.86|79.02|76.82|79.06|76.86|79.02|76.82|0
1634831920000|2021-10-21 15:58:40|78.97|76.77|79.02|76.82|79.02|76.82|78.97|76.77|0
1634831940000|2021-10-21 15:59:00|78.97|76.77|78.97|76.77|78.97|76.77|78.97|76.77|0
1634831950000|2021-10-21 15:59:10|78.92|76.72|78.97|76.77|78.97|76.77|78.92|76.72|0
1634831960000|2021-10-21 15:59:20|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1634831970000|2021-10-21 15:59:30|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1634831980000|2021-10-21 15:59:40|78.97|76.77|79.02|76.82|79.06|76.86|78.97|76.77|0
1634831990000|2021-10-21 15:59:50|78.97|76.77|79.02|76.82|79.02|76.82|78.97|76.77|0
1634832000000|2021-10-21 16:00:00|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1634832010000|2021-10-21 16:00:10|78.97|76.77|78.82|76.62|78.97|76.77|78.82|76.62|0
1634832020000|2021-10-21 16:00:20|78.78|76.58|78.78|76.58|78.82|76.62|78.78|76.58|0
1634832030000|2021-10-21 16:00:30|78.82|76.62|78.78|76.58|78.82|76.62|78.78|76.58|0
1634832040000|2021-10-21 16:00:40|78.73|76.53|78.78|76.58|78.78|76.58|78.73|76.53|0
1634832070000|2021-10-21 16:01:10|78.82|76.62|78.78|76.58|78.82|76.62|78.78|76.58|0
1634832090000|2021-10-21 16:01:30|78.73|76.53|78.68|76.48|78.73|76.53|78.68|76.48|0
1634832120000|2021-10-21 16:02:00|78.63|76.43|78.59|76.39|78.63|76.43|78.59|76.39|0
1634832130000|2021-10-21 16:02:10|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634832140000|2021-10-21 16:02:20|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634832150000|2021-10-21 16:02:30|78.59|76.39|78.59|76.39|78.59|76.39|78.59|76.39|0
1634832160000|2021-10-21 16:02:40|78.63|76.43|78.63|76.43|78.68|76.48|78.63|76.43|0
1634832170000|2021-10-21 16:02:50|78.59|76.39|78.59|76.39|78.59|76.39|78.59|76.39|0
1634832180000|2021-10-21 16:03:00|78.63|76.43|78.68|76.48|78.68|76.48|78.59|76.39|0
1634832210000|2021-10-21 16:03:30|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634832220000|2021-10-21 16:03:40|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1634832240000|2021-10-21 16:04:00|78.73|76.53|78.68|76.48|78.73|76.53|78.63|76.43|0
1634832250000|2021-10-21 16:04:10|78.73|76.53|78.68|76.48|78.73|76.53|78.68|76.48|0
1634832270000|2021-10-21 16:04:30|78.73|76.53|78.63|76.43|78.73|76.53|78.63|76.43|0
1634832280000|2021-10-21 16:04:40|78.68|76.48|78.68|76.48|78.68|76.48|78.63|76.43|0
1634832300000|2021-10-21 16:05:00|78.63|76.43|78.58|76.38|78.63|76.43|78.58|76.38|0
1634832310000|2021-10-21 16:05:10|78.63|76.43|78.68|76.48|78.68|76.48|78.63|76.43|0
1634832320000|2021-10-21 16:05:20|78.77|76.57|78.77|76.57|78.77|76.57|78.77|76.57|0
1634832330000|2021-10-21 16:05:30|78.82|76.62|78.97|76.77|78.97|76.77|78.82|76.62|0
1634832340000|2021-10-21 16:05:40|78.33|76.13|78.42|76.22|78.42|76.22|78.33|76.13|0
1634832350000|2021-10-21 16:05:50|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1634832360000|2021-10-21 16:06:00|78.52|76.32|78.37|76.17|78.56|76.36|78.37|76.17|0
1634832370000|2021-10-21 16:06:10|78.42|76.22|78.37|76.17|78.42|76.22|78.33|76.13|0
1634832380000|2021-10-21 16:06:20|78.42|76.22|78.37|76.17|78.42|76.22|78.37|76.17|0
1634832390000|2021-10-21 16:06:30|78.33|76.13|78.33|76.13|78.33|76.13|78.33|76.13|0
1634832400000|2021-10-21 16:06:40|78.28|76.08|78.23|76.03|78.28|76.08|78.18|75.98|0
1634832410000|2021-10-21 16:06:50|78.18|75.98|78.14|75.94|78.18|75.98|78.14|75.94|0
1634832420000|2021-10-21 16:07:00|78.09|75.89|78.09|75.89|78.09|75.89|78.04|75.84|0
1634832430000|2021-10-21 16:07:10|78.04|75.84|78.04|75.84|78.04|75.84|77.99|75.79|0
1634832440000|2021-10-21 16:07:20|78.09|75.89|78.04|75.84|78.09|75.89|78.04|75.84|0
1634832450000|2021-10-21 16:07:30|77.99|75.79|78.04|75.84|78.04|75.84|77.99|75.79|0
1634832460000|2021-10-21 16:07:40|78.09|75.89|78.09|75.89|78.09|75.89|78.09|75.89|0
1634832470000|2021-10-21 16:07:50|78.04|75.84|78.09|75.89|78.09|75.89|78.04|75.84|0
1634832480000|2021-10-21 16:08:00|78.18|75.98|78.18|75.98|78.18|75.98|78.14|75.94|0
1634832490000|2021-10-21 16:08:10|78.23|76.03|78.28|76.08|78.28|76.08|78.23|76.03|0
1634832500000|2021-10-21 16:08:20|78.23|76.03|78.28|76.08|78.28|76.08|78.23|76.03|0
1634832510000|2021-10-21 16:08:30|78.33|76.13|78.37|76.17|78.37|76.17|78.33|76.13|0
1634832520000|2021-10-21 16:08:40|78.4|76.2|78.4|76.2|78.4|76.2|78.4|76.2|0
1634832530000|2021-10-21 16:08:50|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1634832540000|2021-10-21 16:09:00|78.37|76.17|78.37|76.17|78.37|76.17|78.32|76.12|0
1634832550000|2021-10-21 16:09:10|78.32|76.12|78.47|76.27|78.47|76.27|78.32|76.12|0
1634832560000|2021-10-21 16:09:20|78.42|76.22|78.47|76.27|78.52|76.32|78.42|76.22|0
1634832570000|2021-10-21 16:09:30|78.42|76.22|78.42|76.22|78.42|76.22|78.42|76.22|0
1634832580000|2021-10-21 16:09:40|78.37|76.17|78.32|76.12|78.37|76.17|78.32|76.12|0
1634832590000|2021-10-21 16:09:50|78.37|76.17|78.37|76.17|78.37|76.17|78.37|76.17|0
1634832610000|2021-10-21 16:10:10|78.32|76.12|78.32|76.12|78.32|76.12|78.32|76.12|0
1634832620000|2021-10-21 16:10:20|78.28|76.08|78.37|76.17|78.37|76.17|78.28|76.08|0
1634832630000|2021-10-21 16:10:30|78.32|76.12|78.42|76.22|78.42|76.22|78.32|76.12|0
1634832640000|2021-10-21 16:10:40|78.47|76.27|78.47|76.27|78.47|76.27|78.47|76.27|0
1634832660000|2021-10-21 16:11:00|78.42|76.22|78.42|76.22|78.42|76.22|78.32|76.12|0
1634832670000|2021-10-21 16:11:10|78.44|76.24|78.42|76.22|78.44|76.24|78.42|76.22|0
1634832680000|2021-10-21 16:11:20|78.37|76.17|78.32|76.12|78.37|76.17|78.32|76.12|0
1634832690000|2021-10-21 16:11:30|78.37|76.17|78.28|76.08|78.37|76.17|78.28|76.08|0
1634832700000|2021-10-21 16:11:40|78.32|76.12|78.32|76.12|78.32|76.12|78.28|76.08|0
1634832710000|2021-10-21 16:11:50|78.28|76.08|78.28|76.08|78.28|76.08|78.23|76.03|0
1634832720000|2021-10-21 16:12:00|78.32|76.12|78.32|76.12|78.32|76.12|78.28|76.08|0
1634832730000|2021-10-21 16:12:10|78.28|76.08|78.23|76.03|78.28|76.08|78.23|76.03|0
1634832740000|2021-10-21 16:12:20|78.28|76.08|78.23|76.03|78.28|76.08|78.23|76.03|0
1634832750000|2021-10-21 16:12:30|78.28|76.08|78.23|76.03|78.28|76.08|78.23|76.03|0
1634832760000|2021-10-21 16:12:40|78.18|75.98|78.18|75.98|78.18|75.98|78.18|75.98|0
1634832780000|2021-10-21 16:13:00|78.23|76.03|78.13|75.93|78.23|76.03|78.13|75.93|0
1634832800000|2021-10-21 16:13:20|78.09|75.89|78.09|75.89|78.09|75.89|78.09|75.89|0
1634832820000|2021-10-21 16:13:40|78.06|75.86|78.06|75.86|78.06|75.86|78.06|75.86|0
1634832830000|2021-10-21 16:13:50|78.04|75.84|78.04|75.84|78.04|75.84|78.04|75.84|0
1634832850000|2021-10-21 16:14:10|77.99|75.79|77.99|75.79|77.99|75.79|77.99|75.79|0
1634832870000|2021-10-21 16:14:30|77.94|75.74|77.94|75.74|77.94|75.74|77.94|75.74|0
1634832880000|2021-10-21 16:14:40|77.9|75.7|77.9|75.7|77.94|75.74|77.9|75.7|0
1634832890000|2021-10-21 16:14:50|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1634832900000|2021-10-21 16:15:00|77.8|75.6|77.85|75.65|77.85|75.65|77.8|75.6|0
1634832910000|2021-10-21 16:15:10|77.87|75.67|77.85|75.65|77.87|75.67|77.85|75.65|0
1634832940000|2021-10-21 16:15:40|77.89|75.69|77.89|75.69|77.89|75.69|77.89|75.69|0
1634832950000|2021-10-21 16:15:50|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1634832960000|2021-10-21 16:16:00|77.89|75.69|77.89|75.69|77.89|75.69|77.85|75.65|0
1634832970000|2021-10-21 16:16:10|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1634832980000|2021-10-21 16:16:20|77.89|75.69|77.89|75.69|77.89|75.69|77.89|75.69|0
1634832990000|2021-10-21 16:16:30|77.85|75.65|77.94|75.74|77.94|75.74|77.85|75.65|0
1634833000000|2021-10-21 16:16:40|77.99|75.79|77.94|75.74|77.99|75.79|77.94|75.74|0
1634833010000|2021-10-21 16:16:50|77.99|75.79|77.94|75.74|77.99|75.79|77.94|75.74|0
1634833030000|2021-10-21 16:17:10|77.99|75.79|77.99|75.79|77.99|75.79|77.99|75.79|0
1634833040000|2021-10-21 16:17:20|78.04|75.84|78.04|75.84|78.04|75.84|78.04|75.84|0
1634833060000|2021-10-21 16:17:40|78.08|75.88|78.08|75.88|78.08|75.88|78.08|75.88|0
1634833070000|2021-10-21 16:17:50|78.13|75.93|78.13|75.93|78.13|75.93|78.13|75.93|0
1634833080000|2021-10-21 16:18:00|78.08|75.88|78.04|75.84|78.08|75.88|78.04|75.84|0
1634833100000|2021-10-21 16:18:20|78.08|75.88|78.08|75.88|78.08|75.88|78.08|75.88|0
1634833110000|2021-10-21 16:18:30|78.04|75.84|77.99|75.79|78.04|75.84|77.99|75.79|0
1634833120000|2021-10-21 16:18:40|78.04|75.84|77.99|75.79|78.04|75.84|77.99|75.79|0
1634833130000|2021-10-21 16:18:50|78.04|75.84|78.04|75.84|78.04|75.84|78.04|75.84|0
1634833150000|2021-10-21 16:19:10|78.08|75.88|78.08|75.88|78.08|75.88|78.04|75.84|0
1634833160000|2021-10-21 16:19:20|78.04|75.84|77.99|75.79|78.04|75.84|77.99|75.79|0
1634833170000|2021-10-21 16:19:30|77.94|75.74|77.94|75.74|77.94|75.74|77.94|75.74|0
1634833180000|2021-10-21 16:19:40|77.89|75.69|77.94|75.74|77.94|75.74|77.89|75.69|0
1634833190000|2021-10-21 16:19:50|77.99|75.79|77.99|75.79|77.99|75.79|77.99|75.79|0
1634833200000|2021-10-21 16:20:00|77.94|75.74|77.94|75.74|78.04|75.84|77.94|75.74|0
1634833210000|2021-10-21 16:20:10|77.99|75.79|77.99|75.79|77.99|75.79|77.99|75.79|0
1634833220000|2021-10-21 16:20:20|77.94|75.74|77.99|75.79|77.99|75.79|77.94|75.74|0
1634833240000|2021-10-21 16:20:40|78.03|75.83|77.99|75.79|78.03|75.83|77.99|75.79|0
1634833250000|2021-10-21 16:20:50|77.94|75.74|77.94|75.74|77.94|75.74|77.94|75.74|0
1634833260000|2021-10-21 16:21:00|77.99|75.79|77.94|75.74|77.99|75.79|77.94|75.74|0
1634833270000|2021-10-21 16:21:10|77.99|75.79|77.94|75.74|77.99|75.79|77.94|75.74|0
1634833280000|2021-10-21 16:21:20|77.89|75.69|77.89|75.69|77.89|75.69|77.89|75.69|0
1634833300000|2021-10-21 16:21:40|77.84|75.64|77.84|75.64|77.84|75.64|77.84|75.64|0
1634833310000|2021-10-21 16:21:50|77.8|75.6|77.75|75.55|77.8|75.6|77.75|75.55|0
1634833320000|2021-10-21 16:22:00|77.7|75.5|77.66|75.46|77.7|75.5|77.66|75.46|0
1634833330000|2021-10-21 16:22:10|77.7|75.5|77.7|75.5|77.7|75.5|77.7|75.5|0
1634833340000|2021-10-21 16:22:20|77.75|75.55|77.75|75.55|77.8|75.6|77.75|75.55|0
1634833410000|2021-10-21 16:23:30|77.7|75.5|77.75|75.55|77.75|75.55|77.7|75.5|0
1634833430000|2021-10-21 16:23:50|77.7|75.5|77.7|75.5|77.7|75.5|77.65|75.45|0
1634833440000|2021-10-21 16:24:00|77.65|75.45|77.65|75.45|77.65|75.45|77.63|75.43|0
1634833450000|2021-10-21 16:24:10|77.7|75.5|77.75|75.55|77.75|75.55|77.7|75.5|0
1634833460000|2021-10-21 16:24:20|77.7|75.5|77.75|75.55|77.75|75.55|77.7|75.5|0
1634833470000|2021-10-21 16:24:30|77.8|75.6|77.75|75.55|77.8|75.6|77.75|75.55|0
1634833480000|2021-10-21 16:24:40|77.8|75.6|77.75|75.55|77.8|75.6|77.75|75.55|0
1634833490000|2021-10-21 16:24:50|77.8|75.6|77.8|75.6|77.8|75.6|77.8|75.6|0
1634833500000|2021-10-21 16:25:00|77.75|75.55|77.75|75.55|77.75|75.55|77.75|75.55|0
1634833510000|2021-10-21 16:25:10|77.8|75.6|77.75|75.55|77.8|75.6|77.75|75.55|0
1634833520000|2021-10-21 16:25:20|77.8|75.6|77.84|75.64|77.84|75.64|77.8|75.6|0
1634833530000|2021-10-21 16:25:30|77.89|75.69|77.89|75.69|77.89|75.69|77.89|75.69|0
1634833540000|2021-10-21 16:25:40|77.84|75.64|77.84|75.64|77.84|75.64|77.84|75.64|0
1634833550000|2021-10-21 16:25:50|77.8|75.6|77.8|75.6|77.8|75.6|77.8|75.6|0
1634833560000|2021-10-21 16:26:00|77.84|75.64|77.84|75.64|77.84|75.64|77.84|75.64|0
1634833580000|2021-10-21 16:26:20|77.89|75.69|77.94|75.74|77.94|75.74|77.89|75.69|0
1634833590000|2021-10-21 16:26:30|77.89|75.69|77.89|75.69|77.94|75.74|77.89|75.69|0
1634833600000|2021-10-21 16:26:40|77.94|75.74|77.94|75.74|77.94|75.74|77.94|75.74|0
1634833630000|2021-10-21 16:27:10|77.89|75.69|77.84|75.64|77.89|75.69|77.84|75.64|0
1634833640000|2021-10-21 16:27:20|77.8|75.6|77.79|75.59|77.8|75.6|77.79|75.59|0
1634833650000|2021-10-21 16:27:30|77.84|75.64|77.84|75.64|77.84|75.64|77.84|75.64|0
1634833660000|2021-10-21 16:27:40|77.79|75.59|77.79|75.59|77.79|75.59|77.79|75.59|0
1634833670000|2021-10-21 16:27:50|77.84|75.64|77.84|75.64|77.84|75.64|77.84|75.64|0
1634833680000|2021-10-21 16:28:00|77.89|75.69|77.89|75.69|77.89|75.69|77.89|75.69|0
1634833690000|2021-10-21 16:28:10|77.84|75.64|77.84|75.64|77.84|75.64|77.84|75.64|0
1634833700000|2021-10-21 16:28:20|77.79|75.59|77.79|75.59|77.79|75.59|77.79|75.59|0
1634833720000|2021-10-21 16:28:40|77.84|75.64|77.79|75.59|77.84|75.64|77.79|75.59|0
1634833750000|2021-10-21 16:29:10|77.75|75.55|77.75|75.55|77.75|75.55|77.75|75.55|0
1634833760000|2021-10-21 16:29:20|77.79|75.59|77.75|75.55|77.79|75.59|77.75|75.55|0
1634833770000|2021-10-21 16:29:30|77.7|75.5|77.7|75.5|77.7|75.5|77.7|75.5|0
1634833790000|2021-10-21 16:29:50|77.75|75.55|77.75|75.55|77.75|75.55|77.7|75.5|0
1634833800000|2021-10-21 16:30:00|77.79|75.59|77.79|75.59|77.79|75.59|77.79|75.59|0
1634833810000|2021-10-21 16:30:10|77.75|75.55|77.75|75.55|77.75|75.55|77.75|75.55|0
1634833820000|2021-10-21 16:30:20|77.72|75.52|77.75|75.55|77.75|75.55|77.72|75.52|0
1634833830000|2021-10-21 16:30:30|77.79|75.59|77.79|75.59|77.79|75.59|77.79|75.59|0
1634833850000|2021-10-21 16:30:50|77.84|75.64|77.84|75.64|77.84|75.64|77.84|75.64|0
1634833860000|2021-10-21 16:31:00|77.79|75.59|77.84|75.64|77.84|75.64|77.79|75.59|0
1634833870000|2021-10-21 16:31:10|77.89|75.69|77.89|75.69|77.89|75.69|77.89|75.69|0
1634833880000|2021-10-21 16:31:20|77.84|75.64|77.89|75.69|77.89|75.69|77.84|75.64|0
1634833900000|2021-10-21 16:31:40|77.84|75.64|77.84|75.64|77.84|75.64|77.84|75.64|0
1634833910000|2021-10-21 16:31:50|77.89|75.69|77.89|75.69|77.89|75.69|77.89|75.69|0
1634833920000|2021-10-21 16:32:00|77.94|75.74|77.94|75.74|77.94|75.74|77.89|75.69|0
1634833930000|2021-10-21 16:32:10|77.93|75.73|77.93|75.73|77.93|75.73|77.93|75.73|0
1634833940000|2021-10-21 16:32:20|77.89|75.69|77.89|75.69|77.89|75.69|77.89|75.69|0
1634833950000|2021-10-21 16:32:30|77.93|75.73|77.93|75.73|77.93|75.73|77.93|75.73|0
1634833960000|2021-10-21 16:32:40|77.89|75.69|77.93|75.73|77.93|75.73|77.89|75.69|0
1634833970000|2021-10-21 16:32:50|77.89|75.69|77.93|75.73|77.93|75.73|77.89|75.69|0
1634833990000|2021-10-21 16:33:10|77.98|75.78|78.01|75.81|78.03|75.83|77.98|75.78|0
1634834000000|2021-10-21 16:33:20|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1634834020000|2021-10-21 16:33:40|78.01|75.81|78.03|75.83|78.03|75.83|78.01|75.81|0
1634834040000|2021-10-21 16:34:00|77.98|75.78|77.98|75.78|77.98|75.78|77.98|75.78|0
1634834060000|2021-10-21 16:34:20|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1634834070000|2021-10-21 16:34:30|77.98|75.78|78.03|75.83|78.03|75.83|77.98|75.78|0
1634834080000|2021-10-21 16:34:40|77.98|75.78|78.03|75.83|78.03|75.83|77.98|75.78|0
1634834100000|2021-10-21 16:35:00|78.08|75.88|78.08|75.88|78.08|75.88|78.03|75.83|0
1634834110000|2021-10-21 16:35:10|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1634834120000|2021-10-21 16:35:20|78.22|76.02|78.22|76.02|78.22|76.02|78.22|76.02|0
1634834130000|2021-10-21 16:35:30|78.27|76.07|78.22|76.02|78.27|76.07|78.17|75.97|0
1634834140000|2021-10-21 16:35:40|78.2|76|78.22|76.02|78.22|76.02|78.2|76|0
1634834150000|2021-10-21 16:35:50|78.17|75.97|78.17|75.97|78.17|75.97|78.17|75.97|0
1634834160000|2021-10-21 16:36:00|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1634834170000|2021-10-21 16:36:10|78.08|75.88|78.08|75.88|78.12|75.92|78.08|75.88|0
1634834180000|2021-10-21 16:36:20|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1634834200000|2021-10-21 16:36:40|78.08|75.88|78.03|75.83|78.08|75.88|78.03|75.83|0
1634834210000|2021-10-21 16:36:50|78.08|75.88|78.08|75.88|78.08|75.88|78.08|75.88|0
1634834220000|2021-10-21 16:37:00|78.03|75.83|78.08|75.88|78.08|75.88|78.03|75.83|0
1634834230000|2021-10-21 16:37:10|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1634834240000|2021-10-21 16:37:20|78.08|75.88|78.12|75.92|78.12|75.92|78.08|75.88|0
1634834270000|2021-10-21 16:37:50|78.17|75.97|78.17|75.97|78.17|75.97|78.17|75.97|0
1634834280000|2021-10-21 16:38:00|78.12|75.92|78.12|75.92|78.17|75.97|78.12|75.92|0
1634834290000|2021-10-21 16:38:10|78.17|75.97|78.12|75.92|78.17|75.97|78.12|75.92|0
1634834310000|2021-10-21 16:38:30|78.07|75.87|78.07|75.87|78.1|75.9|78.07|75.87|0
1634834320000|2021-10-21 16:38:40|78.12|75.92|78.12|75.92|78.12|75.92|78.07|75.87|0
1634834330000|2021-10-21 16:38:50|78.17|75.97|78.12|75.92|78.17|75.97|78.12|75.92|0
1634834340000|2021-10-21 16:39:00|78.17|75.97|78.17|75.97|78.17|75.97|78.12|75.92|0
1634834380000|2021-10-21 16:39:40|78.12|75.92|78.07|75.87|78.12|75.92|78.07|75.87|0
1634834390000|2021-10-21 16:39:50|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1634834400000|2021-10-21 16:40:00|77.98|75.78|77.98|75.78|77.98|75.78|77.98|75.78|0
1634834410000|2021-10-21 16:40:10|78.03|75.83|78.03|75.83|78.03|75.83|77.98|75.78|0
1634834450000|2021-10-21 16:40:50|77.98|75.78|78.03|75.83|78.03|75.83|77.98|75.78|0
1634834470000|2021-10-21 16:41:10|78.07|75.87|78.03|75.83|78.07|75.87|78.03|75.83|0
1634834480000|2021-10-21 16:41:20|78.07|75.87|78.07|75.87|78.07|75.87|78.07|75.87|0
1634834490000|2021-10-21 16:41:30|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1634834560000|2021-10-21 16:42:40|77.98|75.78|77.98|75.78|77.98|75.78|77.98|75.78|0
1634834570000|2021-10-21 16:42:50|77.93|75.73|77.93|75.73|77.93|75.73|77.93|75.73|0
1634834610000|2021-10-21 16:43:30|77.98|75.78|77.93|75.73|77.98|75.78|77.93|75.73|0
1634834620000|2021-10-21 16:43:40|77.88|75.68|77.88|75.68|77.88|75.68|77.88|75.68|0
1634834630000|2021-10-21 16:43:50|77.93|75.73|77.93|75.73|77.93|75.73|77.93|75.73|0
1634834640000|2021-10-21 16:44:00|77.98|75.78|77.98|75.78|77.98|75.78|77.98|75.78|0
1634834660000|2021-10-21 16:44:20|78.02|75.82|78.02|75.82|78.02|75.82|78.02|75.82|0
1634834670000|2021-10-21 16:44:30|77.98|75.78|77.98|75.78|77.98|75.78|77.98|75.78|0
1634834690000|2021-10-21 16:44:50|77.93|75.73|77.98|75.78|77.98|75.78|77.93|75.73|0
1634834700000|2021-10-21 16:45:00|77.93|75.73|77.88|75.68|77.98|75.78|77.88|75.68|0
1634834720000|2021-10-21 16:45:20|77.93|75.73|77.93|75.73|77.98|75.78|77.93|75.73|0
1634834730000|2021-10-21 16:45:30|77.88|75.68|77.88|75.68|77.88|75.68|77.88|75.68|0
1634834780000|2021-10-21 16:46:20|77.93|75.73|77.93|75.73|77.93|75.73|77.93|75.73|0
1634834790000|2021-10-21 16:46:30|77.88|75.68|77.88|75.68|77.88|75.68|77.88|75.68|0
1634834800000|2021-10-21 16:46:40|77.93|75.73|77.93|75.73|77.93|75.73|77.93|75.73|0
1634834830000|2021-10-21 16:47:10|77.98|75.78|77.98|75.78|77.98|75.78|77.93|75.73|0
1634834850000|2021-10-21 16:47:30|77.93|75.73|77.93|75.73|77.93|75.73|77.93|75.73|0
1634834860000|2021-10-21 16:47:40|77.98|75.78|78.07|75.87|78.07|75.87|77.98|75.78|0
1634834880000|2021-10-21 16:48:00|78.12|75.92|78.12|75.92|78.12|75.92|78.07|75.87|0
1634834890000|2021-10-21 16:48:10|78.17|75.97|78.17|75.97|78.17|75.97|78.17|75.97|0
1634834910000|2021-10-21 16:48:30|78.21|76.01|78.21|76.01|78.21|76.01|78.21|76.01|0
1634834950000|2021-10-21 16:49:10|78.16|75.96|78.12|75.92|78.16|75.96|78.12|75.92|0
1634834960000|2021-10-21 16:49:20|78.16|75.96|78.07|75.87|78.16|75.96|78.07|75.87|0
1634834970000|2021-10-21 16:49:30|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1634834980000|2021-10-21 16:49:40|78.16|75.96|78.16|75.96|78.16|75.96|78.16|75.96|0
1634834990000|2021-10-21 16:49:50|78.21|76.01|78.21|76.01|78.21|76.01|78.21|76.01|0
1634835000000|2021-10-21 16:50:00|78.16|75.96|78.21|76.01|78.21|76.01|78.16|75.96|0
1634835030000|2021-10-21 16:50:30|78.16|75.96|78.16|75.96|78.21|76.01|78.16|75.96|0
1634835040000|2021-10-21 16:50:40|78.12|75.92|78.12|75.92|78.16|75.96|78.12|75.92|0
1634835050000|2021-10-21 16:50:50|78.07|75.87|78.12|75.92|78.12|75.92|78.07|75.87|0
1634835060000|2021-10-21 16:51:00|78.16|75.96|78.16|75.96|78.21|76.01|78.16|75.96|0
1634835070000|2021-10-21 16:51:10|78.21|76.01|78.16|75.96|78.21|76.01|78.16|75.96|0
1634835080000|2021-10-21 16:51:20|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1634835100000|2021-10-21 16:51:40|78.07|75.87|78.16|75.96|78.16|75.96|78.07|75.87|0
1634835110000|2021-10-21 16:51:50|78.21|76.01|78.16|75.96|78.21|76.01|78.16|75.96|0
1634835140000|2021-10-21 16:52:20|78.12|75.92|78.16|75.96|78.16|75.96|78.12|75.92|0
1634835160000|2021-10-21 16:52:40|78.26|76.06|78.21|76.01|78.26|76.06|78.21|76.01|0
1634835170000|2021-10-21 16:52:50|78.16|75.96|78.16|75.96|78.16|75.96|78.16|75.96|0
1634835180000|2021-10-21 16:53:00|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1634835190000|2021-10-21 16:53:10|78.16|75.96|78.16|75.96|78.16|75.96|78.12|75.92|0
1634835210000|2021-10-21 16:53:30|78.12|75.92|78.07|75.87|78.12|75.92|78.07|75.87|0
1634835230000|2021-10-21 16:53:50|78.02|75.82|77.97|75.77|78.02|75.82|77.97|75.77|0
1634835240000|2021-10-21 16:54:00|78.02|75.82|77.97|75.77|78.02|75.82|77.97|75.77|0
1634835250000|2021-10-21 16:54:10|78.02|75.82|77.97|75.77|78.02|75.82|77.97|75.77|0
1634835260000|2021-10-21 16:54:20|77.93|75.73|77.97|75.77|77.97|75.77|77.93|75.73|0
1634835270000|2021-10-21 16:54:30|77.95|75.75|77.93|75.73|77.95|75.75|77.93|75.73|0
1634835300000|2021-10-21 16:55:00|77.97|75.77|77.92|75.72|77.97|75.77|77.92|75.72|0
1634835310000|2021-10-21 16:55:10|77.97|75.77|77.97|75.77|77.97|75.77|77.97|75.77|0
1634835320000|2021-10-21 16:55:20|78.02|75.82|78.07|75.87|78.07|75.87|78.02|75.82|0
1634835330000|2021-10-21 16:55:30|78.02|75.82|78.02|75.82|78.02|75.82|78.02|75.82|0
1634835340000|2021-10-21 16:55:40|78.07|75.87|78.02|75.82|78.07|75.87|78.02|75.82|0
1634835350000|2021-10-21 16:55:50|77.97|75.77|77.97|75.77|77.97|75.77|77.97|75.77|0
1634835370000|2021-10-21 16:56:10|77.92|75.72|77.92|75.72|77.92|75.72|77.88|75.68|0
1634835380000|2021-10-21 16:56:20|77.88|75.68|77.83|75.63|77.88|75.68|77.83|75.63|0
1634835390000|2021-10-21 16:56:30|77.78|75.58|77.78|75.58|77.83|75.63|77.78|75.58|0
1634835400000|2021-10-21 16:56:40|77.73|75.53|77.78|75.58|77.78|75.58|77.73|75.53|0
1634835440000|2021-10-21 16:57:20|77.76|75.56|77.78|75.58|77.78|75.58|77.76|75.56|0
1634835450000|2021-10-21 16:57:30|77.73|75.53|77.73|75.53|77.73|75.53|77.69|75.49|0
1634835460000|2021-10-21 16:57:40|77.69|75.49|77.69|75.49|77.69|75.49|77.64|75.44|0
1634835470000|2021-10-21 16:57:50|77.73|75.53|77.73|75.53|77.73|75.53|77.73|75.53|0
1634835480000|2021-10-21 16:58:00|77.78|75.58|77.78|75.58|77.78|75.58|77.78|75.58|0
1634835490000|2021-10-21 16:58:10|77.83|75.63|77.85|75.65|77.88|75.68|77.83|75.63|0
1634835500000|2021-10-21 16:58:20|77.88|75.68|77.88|75.68|77.88|75.68|77.88|75.68|0
1634835510000|2021-10-21 16:58:30|77.83|75.63|77.83|75.63|77.83|75.63|77.83|75.63|0
1634835520000|2021-10-21 16:58:40|77.88|75.68|77.88|75.68|77.88|75.68|77.88|75.68|0
1634835530000|2021-10-21 16:58:50|77.83|75.63|77.83|75.63|77.88|75.68|77.83|75.63|0
1634835540000|2021-10-21 16:59:00|77.88|75.68|77.88|75.68|77.88|75.68|77.88|75.68|0
1634835590000|2021-10-21 16:59:50|77.92|75.72|77.88|75.68|77.92|75.72|77.88|75.68|0
1634835600000|2021-10-21 17:00:00|77.92|75.72|77.97|75.77|77.97|75.77|77.92|75.72|0
1634835610000|2021-10-21 17:00:10|77.92|75.72|77.92|75.72|77.92|75.72|77.92|75.72|0
1634835620000|2021-10-21 17:00:20|77.88|75.68|77.83|75.63|77.88|75.68|77.83|75.63|0
1634835630000|2021-10-21 17:00:30|77.88|75.68|77.88|75.68|77.88|75.68|77.88|75.68|0
1634835650000|2021-10-21 17:00:50|77.83|75.63|77.83|75.63|77.83|75.63|77.83|75.63|0
1634835660000|2021-10-21 17:01:00|77.78|75.58|77.73|75.53|77.78|75.58|77.73|75.53|0
1634835670000|2021-10-21 17:01:10|77.78|75.58|77.83|75.63|77.83|75.63|77.78|75.58|0
1634835680000|2021-10-21 17:01:20|77.78|75.58|77.76|75.56|77.78|75.58|77.76|75.56|0
1634835690000|2021-10-21 17:01:30|77.73|75.53|77.73|75.53|77.78|75.58|77.73|75.53|0
1634835700000|2021-10-21 17:01:40|77.78|75.58|77.78|75.58|77.78|75.58|77.78|75.58|0
1634835730000|2021-10-21 17:02:10|77.73|75.53|77.69|75.49|77.73|75.53|77.69|75.49|0
1634835740000|2021-10-21 17:02:20|77.71|75.51|77.69|75.49|77.73|75.53|77.69|75.49|0
1634835750000|2021-10-21 17:02:30|77.64|75.44|77.69|75.49|77.69|75.49|77.64|75.44|0
1634835770000|2021-10-21 17:02:50|77.68|75.48|77.68|75.48|77.68|75.48|77.68|75.48|0
1634835790000|2021-10-21 17:03:10|77.73|75.53|77.83|75.63|77.83|75.63|77.73|75.53|0
1634835800000|2021-10-21 17:03:20|77.78|75.58|77.78|75.58|77.78|75.58|77.78|75.58|0
1634835830000|2021-10-21 17:03:50|77.83|75.63|77.83|75.63|77.83|75.63|77.83|75.63|0
1634835840000|2021-10-21 17:04:00|77.8|75.6|77.78|75.58|77.8|75.6|77.78|75.58|0
1634835900000|2021-10-21 17:05:00|77.73|75.53|77.78|75.58|77.78|75.58|77.73|75.53|0
1634835930000|2021-10-21 17:05:30|77.73|75.53|77.78|75.58|77.78|75.58|77.73|75.53|0
1634835940000|2021-10-21 17:05:40|77.73|75.53|77.78|75.58|77.78|75.58|77.73|75.53|0
1634835960000|2021-10-21 17:06:00|77.73|75.53|77.73|75.53|77.73|75.53|77.73|75.53|0
1634835970000|2021-10-21 17:06:10|77.78|75.58|77.83|75.63|77.83|75.63|77.78|75.58|0
1634836030000|2021-10-21 17:07:10|77.82|75.62|77.82|75.62|77.82|75.62|77.82|75.62|0
1634836050000|2021-10-21 17:07:30|77.78|75.58|77.78|75.58|77.78|75.58|77.78|75.58|0
1634836070000|2021-10-21 17:07:50|77.73|75.53|77.68|75.48|77.73|75.53|77.68|75.48|0
1634836080000|2021-10-21 17:08:00|77.78|75.58|77.78|75.58|77.78|75.58|77.78|75.58|0
1634836100000|2021-10-21 17:08:20|77.82|75.62|77.82|75.62|77.82|75.62|77.82|75.62|0
1634836120000|2021-10-21 17:08:40|77.78|75.58|77.68|75.48|77.78|75.58|77.68|75.48|0
1634836130000|2021-10-21 17:08:50|77.64|75.44|77.59|75.39|77.64|75.44|77.59|75.39|0
1634836140000|2021-10-21 17:09:00|77.64|75.44|77.64|75.44|77.64|75.44|77.64|75.44|0
1634836150000|2021-10-21 17:09:10|77.68|75.48|77.68|75.48|77.68|75.48|77.63|75.43|0
1634836160000|2021-10-21 17:09:20|77.73|75.53|77.73|75.53|77.73|75.53|77.73|75.53|0
1634836210000|2021-10-21 17:10:10|77.78|75.58|77.73|75.53|77.78|75.58|77.73|75.53|0
1634836230000|2021-10-21 17:10:30|77.78|75.58|77.78|75.58|77.78|75.58|77.78|75.58|0
1634836250000|2021-10-21 17:10:50|77.73|75.53|77.73|75.53|77.73|75.53|77.73|75.53|0
1634836260000|2021-10-21 17:11:00|77.68|75.48|77.68|75.48|77.68|75.48|77.68|75.48|0
1634836270000|2021-10-21 17:11:10|77.78|75.58|77.82|75.62|77.82|75.62|77.78|75.58|0
1634836280000|2021-10-21 17:11:20|77.87|75.67|77.92|75.72|77.92|75.72|77.87|75.67|0
1634836290000|2021-10-21 17:11:30|77.87|75.67|77.92|75.72|77.92|75.72|77.87|75.67|0
1634836300000|2021-10-21 17:11:40|77.87|75.67|77.92|75.72|77.92|75.72|77.87|75.67|0
1634836320000|2021-10-21 17:12:00|77.97|75.77|77.96|75.76|77.97|75.77|77.96|75.76|0
1634836330000|2021-10-21 17:12:10|77.92|75.72|77.92|75.72|77.92|75.72|77.92|75.72|0
1634836340000|2021-10-21 17:12:20|77.87|75.67|77.92|75.72|77.92|75.72|77.87|75.67|0
1634836350000|2021-10-21 17:12:30|77.96|75.76|77.96|75.76|77.96|75.76|77.96|75.76|0
1634836360000|2021-10-21 17:12:40|78.01|75.81|78.01|75.81|78.01|75.81|78.01|75.81|0
1634836370000|2021-10-21 17:12:50|77.96|75.76|77.96|75.76|77.96|75.76|77.96|75.76|0
1634836380000|2021-10-21 17:13:00|77.92|75.72|77.92|75.72|77.92|75.72|77.92|75.72|0
1634836390000|2021-10-21 17:13:10|77.87|75.67|77.87|75.67|77.87|75.67|77.87|75.67|0
1634836400000|2021-10-21 17:13:20|77.92|75.72|77.87|75.67|77.92|75.72|77.87|75.67|0
1634836460000|2021-10-21 17:14:20|77.92|75.72|77.92|75.72|77.92|75.72|77.92|75.72|0
1634836470000|2021-10-21 17:14:30|77.87|75.67|77.92|75.72|77.92|75.72|77.87|75.67|0
1634836480000|2021-10-21 17:14:40|77.96|75.76|77.94|75.74|77.96|75.76|77.92|75.72|0
1634836490000|2021-10-21 17:14:50|77.92|75.72|77.92|75.72|77.92|75.72|77.92|75.72|0
1634836510000|2021-10-21 17:15:10|77.87|75.67|77.92|75.72|77.92|75.72|77.87|75.67|0
1634836520000|2021-10-21 17:15:20|77.96|75.76|78.01|75.81|78.01|75.81|77.96|75.76|0
1634836540000|2021-10-21 17:15:40|78.06|75.86|78.01|75.81|78.06|75.86|78.01|75.81|0
1634836550000|2021-10-21 17:15:50|77.96|75.76|77.96|75.76|77.96|75.76|77.96|75.76|0
1634836560000|2021-10-21 17:16:00|77.92|75.72|77.92|75.72|77.92|75.72|77.92|75.72|0
1634836570000|2021-10-21 17:16:10|77.87|75.67|77.87|75.67|77.87|75.67|77.87|75.67|0
1634836580000|2021-10-21 17:16:20|77.92|75.72|77.87|75.67|77.92|75.72|77.87|75.67|0
1634836590000|2021-10-21 17:16:30|77.92|75.72|77.87|75.67|77.92|75.72|77.87|75.67|0
1634836600000|2021-10-21 17:16:40|77.82|75.62|77.87|75.67|77.87|75.67|77.82|75.62|0
1634836610000|2021-10-21 17:16:50|77.82|75.62|77.82|75.62|77.82|75.62|77.82|75.62|0
1634836620000|2021-10-21 17:17:00|77.87|75.67|77.87|75.67|77.87|75.67|77.87|75.67|0
1634836640000|2021-10-21 17:17:20|77.92|75.72|77.92|75.72|77.92|75.72|77.92|75.72|0
1634836670000|2021-10-21 17:17:50|77.87|75.67|77.92|75.72|77.92|75.72|77.87|75.67|0
1634836680000|2021-10-21 17:18:00|77.91|75.71|77.91|75.71|77.91|75.71|77.91|75.71|0
1634836690000|2021-10-21 17:18:10|77.96|75.76|77.96|75.76|77.96|75.76|77.91|75.71|0
1634836700000|2021-10-21 17:18:20|77.91|75.71|77.96|75.76|77.96|75.76|77.91|75.71|0
1634836720000|2021-10-21 17:18:40|77.91|75.71|77.91|75.71|77.91|75.71|77.91|75.71|0
1634836730000|2021-10-21 17:18:50|77.96|75.76|77.96|75.76|77.96|75.76|77.96|75.76|0
1634836740000|2021-10-21 17:19:00|77.91|75.71|77.91|75.71|77.91|75.71|77.91|75.71|0
1634836760000|2021-10-21 17:19:20|77.87|75.67|77.82|75.62|77.87|75.67|77.82|75.62|0
1634836770000|2021-10-21 17:19:30|77.91|75.71|77.91|75.71|77.91|75.71|77.91|75.71|0
1634836780000|2021-10-21 17:19:40|77.96|75.76|77.96|75.76|77.96|75.76|77.96|75.76|0
1634836800000|2021-10-21 17:20:00|77.91|75.71|77.91|75.71|77.91|75.71|77.91|75.71|0
1634836830000|2021-10-21 17:20:30|77.87|75.67|77.87|75.67|77.87|75.67|77.87|75.67|0
1634836850000|2021-10-21 17:20:50|77.82|75.62|77.82|75.62|77.82|75.62|77.82|75.62|0
1634836860000|2021-10-21 17:21:00|77.87|75.67|77.87|75.67|77.87|75.67|77.87|75.67|0
1634836880000|2021-10-21 17:21:20|77.82|75.62|77.82|75.62|77.82|75.62|77.82|75.62|0
1634836890000|2021-10-21 17:21:30|77.87|75.67|77.82|75.62|77.87|75.67|77.82|75.62|0
1634836910000|2021-10-21 17:21:50|77.87|75.67|77.87|75.67|77.87|75.67|77.87|75.67|0
1634836920000|2021-10-21 17:22:00|77.82|75.62|77.82|75.62|77.82|75.62|77.82|75.62|0
1634836930000|2021-10-21 17:22:10|77.87|75.67|77.91|75.71|77.91|75.71|77.87|75.67|0
1634836940000|2021-10-21 17:22:20|77.87|75.67|77.82|75.62|77.87|75.67|77.82|75.62|0
1634836970000|2021-10-21 17:22:50|77.77|75.57|77.72|75.52|77.77|75.57|77.72|75.52|0
1634836980000|2021-10-21 17:23:00|77.77|75.57|77.72|75.52|77.77|75.57|77.72|75.52|0
1634837000000|2021-10-21 17:23:20|77.77|75.57|77.77|75.57|77.77|75.57|77.77|75.57|0
1634837010000|2021-10-21 17:23:30|77.72|75.52|77.72|75.52|77.77|75.57|77.72|75.52|0
1634837020000|2021-10-21 17:23:40|77.77|75.57|77.72|75.52|77.77|75.57|77.72|75.52|0
1634837040000|2021-10-21 17:24:00|77.77|75.57|77.77|75.57|77.77|75.57|77.72|75.52|0
1634837070000|2021-10-21 17:24:30|77.72|75.52|77.72|75.52|77.72|75.52|77.72|75.52|0
1634837080000|2021-10-21 17:24:40|77.68|75.48|77.68|75.48|77.68|75.48|77.68|75.48|0
1634837100000|2021-10-21 17:25:00|77.63|75.43|77.63|75.43|77.63|75.43|77.63|75.43|0
1634837110000|2021-10-21 17:25:10|77.68|75.48|77.68|75.48|77.68|75.48|77.68|75.48|0
1634837140000|2021-10-21 17:25:40|77.72|75.52|77.72|75.52|77.72|75.52|77.72|75.52|0
1634837150000|2021-10-21 17:25:50|77.67|75.47|77.67|75.47|77.67|75.47|77.67|75.47|0
1634837160000|2021-10-21 17:26:00|77.63|75.43|77.63|75.43|77.63|75.43|77.63|75.43|0
1634837170000|2021-10-21 17:26:10|77.67|75.47|77.63|75.43|77.67|75.47|77.63|75.43|0
1634837200000|2021-10-21 17:26:40|77.67|75.47|77.63|75.43|77.67|75.47|77.63|75.43|0
1634837220000|2021-10-21 17:27:00|77.67|75.47|77.67|75.47|77.67|75.47|77.67|75.47|0
1634837230000|2021-10-21 17:27:10|77.63|75.43|77.63|75.43|77.63|75.43|77.63|75.43|0
1634837300000|2021-10-21 17:28:20|77.58|75.38|77.58|75.38|77.58|75.38|77.58|75.38|0
1634837320000|2021-10-21 17:28:40|77.63|75.43|77.58|75.38|77.63|75.43|77.58|75.38|0
1634837340000|2021-10-21 17:29:00|77.53|75.33|77.53|75.33|77.53|75.33|77.53|75.33|0
1634837360000|2021-10-21 17:29:20|77.44|75.24|77.44|75.24|77.44|75.24|77.44|75.24|0
1634837370000|2021-10-21 17:29:30|77.39|75.19|77.39|75.19|77.39|75.19|77.39|75.19|0
1634837380000|2021-10-21 17:29:40|77.48|75.28|77.53|75.33|77.53|75.33|77.48|75.28|0
1634837390000|2021-10-21 17:29:50|77.48|75.28|77.53|75.33|77.53|75.33|77.48|75.28|0
1634837410000|2021-10-21 17:30:10|77.48|75.28|77.48|75.28|77.48|75.28|77.48|75.28|0
1634837430000|2021-10-21 17:30:30|77.53|75.33|77.53|75.33|77.53|75.33|77.53|75.33|0
1634837470000|2021-10-21 17:31:10|77.58|75.38|77.58|75.38|77.58|75.38|77.58|75.38|0
1634837480000|2021-10-21 17:31:20|77.53|75.33|77.53|75.33|77.53|75.33|77.53|75.33|0
1634837500000|2021-10-21 17:31:40|77.48|75.28|77.53|75.33|77.53|75.33|77.48|75.28|0
1634837510000|2021-10-21 17:31:50|77.48|75.28|77.48|75.28|77.48|75.28|77.48|75.28|0
1634837550000|2021-10-21 17:32:30|77.44|75.24|77.44|75.24|77.44|75.24|77.44|75.24|0
1634837570000|2021-10-21 17:32:50|77.48|75.28|77.48|75.28|77.48|75.28|77.48|75.28|0
1634837610000|2021-10-21 17:33:30|77.44|75.24|77.44|75.24|77.44|75.24|77.44|75.24|0
1634837640000|2021-10-21 17:34:00|77.39|75.19|77.39|75.19|77.39|75.19|77.39|75.19|0
1634837750000|2021-10-21 17:35:50|77.43|75.23|77.43|75.23|77.43|75.23|77.43|75.23|0
1634837780000|2021-10-21 17:36:20|77.39|75.19|77.39|75.19|77.39|75.19|77.39|75.19|0
1634837810000|2021-10-21 17:36:50|77.43|75.23|77.43|75.23|77.43|75.23|77.43|75.23|0
1634837850000|2021-10-21 17:37:30|77.48|75.28|77.48|75.28|77.48|75.28|77.48|75.28|0
1634837880000|2021-10-21 17:38:00|77.43|75.23|77.43|75.23|77.43|75.23|77.43|75.23|0
1634837890000|2021-10-21 17:38:10|77.39|75.19|77.43|75.23|77.43|75.23|77.39|75.19|0
1634837930000|2021-10-21 17:38:50|77.39|75.19|77.39|75.19|77.39|75.19|77.39|75.19|0
1634837970000|2021-10-21 17:39:30|77.43|75.23|77.43|75.23|77.43|75.23|77.43|75.23|0
1634837980000|2021-10-21 17:39:40|77.39|75.19|77.39|75.19|77.39|75.19|77.39|75.19|0
1634838030000|2021-10-21 17:40:30|77.43|75.23|77.39|75.19|77.43|75.23|77.39|75.19|0
1634838040000|2021-10-21 17:40:40|77.34|75.14|77.34|75.14|77.34|75.14|77.34|75.14|0
1634838160000|2021-10-21 17:42:40|77.38|75.18|77.38|75.18|77.38|75.18|77.38|75.18|0
1634838200000|2021-10-21 17:43:20|77.43|75.23|77.43|75.23|77.43|75.23|77.43|75.23|0
1634838220000|2021-10-21 17:43:40|77.48|75.28|77.48|75.28|77.48|75.28|77.48|75.28|0
1634838240000|2021-10-21 17:44:00|77.53|75.33|77.53|75.33|77.53|75.33|77.53|75.33|0
1634838280000|2021-10-21 17:44:40|77.48|75.28|77.48|75.28|77.48|75.28|77.48|75.28|0
1634838290000|2021-10-21 17:44:50|77.53|75.33|77.57|75.37|77.57|75.37|77.53|75.33|0
1634838300000|2021-10-21 17:45:00|77.53|75.33|77.62|75.42|77.62|75.42|77.53|75.33|0
1634838310000|2021-10-21 17:45:10|77.67|75.47|77.71|75.51|77.71|75.51|77.67|75.47|0
1634838320000|2021-10-21 17:45:20|77.76|75.56|77.81|75.61|77.86|75.66|77.76|75.56|0
1634838330000|2021-10-21 17:45:30|77.76|75.56|77.71|75.51|77.76|75.56|77.71|75.51|0
1634838340000|2021-10-21 17:45:40|77.67|75.47|77.67|75.47|77.67|75.47|77.62|75.42|0
1634838350000|2021-10-21 17:45:50|77.62|75.42|77.62|75.42|77.62|75.42|77.62|75.42|0
1634838360000|2021-10-21 17:46:00|77.67|75.47|77.67|75.47|77.67|75.47|77.67|75.47|0
1634838370000|2021-10-21 17:46:10|77.76|75.56|77.67|75.47|77.76|75.56|77.67|75.47|0
1634838380000|2021-10-21 17:46:20|77.71|75.51|77.76|75.56|77.76|75.56|77.71|75.51|0
1634838390000|2021-10-21 17:46:30|77.71|75.51|77.67|75.47|77.71|75.51|77.67|75.47|0
1634838400000|2021-10-21 17:46:40|77.71|75.51|77.67|75.47|77.71|75.51|77.67|75.47|0
1634838420000|2021-10-21 17:47:00|77.62|75.42|77.62|75.42|77.62|75.42|77.62|75.42|0
1634838450000|2021-10-21 17:47:30|77.57|75.37|77.57|75.37|77.57|75.37|77.57|75.37|0
1634838480000|2021-10-21 17:48:00|77.52|75.32|77.57|75.37|77.57|75.37|77.52|75.32|0
1634838500000|2021-10-21 17:48:20|77.62|75.42|77.62|75.42|77.62|75.42|77.62|75.42|0
1634838530000|2021-10-21 17:48:50|77.67|75.47|77.66|75.46|77.67|75.47|77.66|75.46|0
1634838540000|2021-10-21 17:49:00|77.71|75.51|77.71|75.51|77.71|75.51|77.71|75.51|0
1634838550000|2021-10-21 17:49:10|77.66|75.46|77.71|75.51|77.71|75.51|77.66|75.46|0
1634838570000|2021-10-21 17:49:30|77.76|75.56|77.81|75.61|77.81|75.61|77.76|75.56|0
1634838580000|2021-10-21 17:49:40|77.76|75.56|77.76|75.56|77.76|75.56|77.76|75.56|0
1634838590000|2021-10-21 17:49:50|77.71|75.51|77.76|75.56|77.76|75.56|77.71|75.51|0
1634838610000|2021-10-21 17:50:10|77.81|75.61|77.81|75.61|77.81|75.61|77.81|75.61|0
1634838630000|2021-10-21 17:50:30|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1634838670000|2021-10-21 17:51:10|77.9|75.7|77.9|75.7|77.9|75.7|77.9|75.7|0
1634838690000|2021-10-21 17:51:30|77.85|75.65|77.9|75.7|77.9|75.7|77.85|75.65|0
1634838720000|2021-10-21 17:52:00|77.95|75.75|77.9|75.7|77.95|75.75|77.9|75.7|0
1634838730000|2021-10-21 17:52:10|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1634838740000|2021-10-21 17:52:20|77.9|75.7|77.9|75.7|77.9|75.7|77.9|75.7|0
1634838760000|2021-10-21 17:52:40|77.85|75.65|77.81|75.61|77.85|75.65|77.81|75.61|0
1634838780000|2021-10-21 17:53:00|77.9|75.7|77.9|75.7|77.9|75.7|77.9|75.7|0
1634838790000|2021-10-21 17:53:10|77.95|75.75|77.95|75.75|77.95|75.75|77.95|75.75|0
1634838820000|2021-10-21 17:53:40|77.99|75.79|77.99|75.79|77.99|75.79|77.99|75.79|0
1634838830000|2021-10-21 17:53:50|77.95|75.75|77.99|75.79|77.99|75.79|77.95|75.75|0
1634838840000|2021-10-21 17:54:00|78.04|75.84|78.09|75.89|78.09|75.89|78.04|75.84|0
1634838870000|2021-10-21 17:54:30|78.14|75.94|78.14|75.94|78.14|75.94|78.14|75.94|0
1634838880000|2021-10-21 17:54:40|78.23|76.03|78.42|76.22|78.42|76.22|78.23|76.03|0
1634838890000|2021-10-21 17:54:50|78.47|76.27|78.52|76.32|78.52|76.32|78.47|76.27|0
1634838900000|2021-10-21 17:55:00|78.42|76.22|78.33|76.13|78.42|76.22|78.28|76.08|0
1634838910000|2021-10-21 17:55:10|78.28|76.08|78.28|76.08|78.28|76.08|78.28|76.08|0
1634838920000|2021-10-21 17:55:20|78.23|76.03|78.28|76.08|78.28|76.08|78.23|76.03|0
1634838930000|2021-10-21 17:55:30|78.23|76.03|78.14|75.94|78.23|76.03|78.09|75.89|0
1634838950000|2021-10-21 17:55:50|78.09|75.89|78.14|75.94|78.14|75.94|78.09|75.89|0
1634838960000|2021-10-21 17:56:00|78.18|75.98|78.23|76.03|78.23|76.03|78.18|75.98|0
1634838970000|2021-10-21 17:56:10|78.14|75.94|78.23|76.03|78.23|76.03|78.14|75.94|0
1634838980000|2021-10-21 17:56:20|78.28|76.08|78.28|76.08|78.28|76.08|78.28|76.08|0
1634838990000|2021-10-21 17:56:30|78.33|76.13|78.42|76.22|78.42|76.22|78.33|76.13|0
1634839000000|2021-10-21 17:56:40|78.37|76.17|78.37|76.17|78.37|76.17|78.37|76.17|0
1634839010000|2021-10-21 17:56:50|78.33|76.13|78.33|76.13|78.33|76.13|78.33|76.13|0
1634839020000|2021-10-21 17:57:00|78.37|76.17|78.42|76.22|78.42|76.22|78.37|76.17|0
1634839030000|2021-10-21 17:57:10|78.47|76.27|78.42|76.22|78.47|76.27|78.42|76.22|0
1634839040000|2021-10-21 17:57:20|78.37|76.17|78.33|76.13|78.37|76.17|78.33|76.13|0
1634839050000|2021-10-21 17:57:30|78.28|76.08|78.23|76.03|78.28|76.08|78.23|76.03|0
1634839060000|2021-10-21 17:57:40|78.28|76.08|78.23|76.03|78.28|76.08|78.23|76.03|0
1634839070000|2021-10-21 17:57:50|78.28|76.08|78.28|76.08|78.28|76.08|78.23|76.03|0
1634839080000|2021-10-21 17:58:00|78.23|76.03|78.23|76.03|78.23|76.03|78.23|76.03|0
1634839090000|2021-10-21 17:58:10|78.18|75.98|78.23|76.03|78.23|76.03|78.18|75.98|0
1634839100000|2021-10-21 17:58:20|78.18|75.98|78.18|75.98|78.18|75.98|78.18|75.98|0
1634839110000|2021-10-21 17:58:30|78.13|75.93|78.18|75.98|78.18|75.98|78.13|75.93|0
1634839120000|2021-10-21 17:58:40|78.23|76.03|78.18|75.98|78.23|76.03|78.18|75.98|0
1634839130000|2021-10-21 17:58:50|78.23|76.03|78.23|76.03|78.23|76.03|78.23|76.03|0
1634839140000|2021-10-21 17:59:00|78.18|75.98|78.23|76.03|78.23|76.03|78.18|75.98|0
1634839150000|2021-10-21 17:59:10|78.28|76.08|78.18|75.98|78.28|76.08|78.18|75.98|0
1634839160000|2021-10-21 17:59:20|78.23|76.03|78.23|76.03|78.23|76.03|78.18|75.98|0
1634839170000|2021-10-21 17:59:30|78.18|75.98|78.23|76.03|78.23|76.03|78.18|75.98|0
1634839200000|2021-10-21 18:00:00|78.18|75.98|78.18|75.98|78.18|75.98|78.18|75.98|0
1634839210000|2021-10-21 18:00:10|78.13|75.93|78.23|76.03|78.23|76.03|78.13|75.93|0
1634839220000|2021-10-21 18:00:20|78.18|75.98|78.13|75.93|78.18|75.98|78.13|75.93|0
1634839230000|2021-10-21 18:00:30|78.18|75.98|78.18|75.98|78.23|76.03|78.13|75.93|0
1634839240000|2021-10-21 18:00:40|78.23|76.03|78.23|76.03|78.25|76.05|78.23|76.03|0
1634839250000|2021-10-21 18:00:50|78.18|75.98|78.09|75.89|78.18|75.98|78.09|75.89|0
1634839260000|2021-10-21 18:01:00|78.13|75.93|78.09|75.89|78.13|75.93|78.09|75.89|0
1634839270000|2021-10-21 18:01:10|78.13|75.93|78.09|75.89|78.13|75.93|78.09|75.89|0
1634839280000|2021-10-21 18:01:20|78.04|75.84|78.04|75.84|78.04|75.84|78.04|75.84|0
1634839290000|2021-10-21 18:01:30|77.99|75.79|77.94|75.74|77.99|75.79|77.94|75.74|0
1634839300000|2021-10-21 18:01:40|77.9|75.7|77.85|75.65|77.9|75.7|77.85|75.65|0
1634839310000|2021-10-21 18:01:50|77.8|75.6|77.8|75.6|77.8|75.6|77.8|75.6|0
1634839320000|2021-10-21 18:02:00|77.85|75.65|77.9|75.7|77.9|75.7|77.85|75.65|0
1634839330000|2021-10-21 18:02:10|77.85|75.65|77.9|75.7|77.9|75.7|77.85|75.65|0
1634839340000|2021-10-21 18:02:20|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1634839350000|2021-10-21 18:02:30|77.8|75.6|77.85|75.65|77.85|75.65|77.8|75.6|0
1634839380000|2021-10-21 18:03:00|77.8|75.6|77.9|75.7|77.9|75.7|77.8|75.6|0
1634839390000|2021-10-21 18:03:10|77.85|75.65|77.9|75.7|77.9|75.7|77.85|75.65|0
1634839410000|2021-10-21 18:03:30|77.8|75.6|77.85|75.65|77.85|75.65|77.8|75.6|0
1634839430000|2021-10-21 18:03:50|77.9|75.7|77.85|75.65|77.9|75.7|77.85|75.65|0
1634839450000|2021-10-21 18:04:10|77.89|75.69|77.89|75.69|77.89|75.69|77.89|75.69|0
1634839460000|2021-10-21 18:04:20|77.94|75.74|77.99|75.79|77.99|75.79|77.94|75.74|0
1634839480000|2021-10-21 18:04:40|77.94|75.74|77.99|75.79|77.99|75.79|77.94|75.74|0
1634839500000|2021-10-21 18:05:00|77.94|75.74|77.89|75.69|77.94|75.74|77.89|75.69|0
1634839510000|2021-10-21 18:05:10|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1634839520000|2021-10-21 18:05:20|77.82|75.62|77.82|75.62|77.82|75.62|77.82|75.62|0
1634839530000|2021-10-21 18:05:30|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1634839550000|2021-10-21 18:05:50|77.8|75.6|77.85|75.65|77.85|75.65|77.8|75.6|0
1634839560000|2021-10-21 18:06:00|77.89|75.69|77.8|75.6|77.89|75.69|77.8|75.6|0
1634839570000|2021-10-21 18:06:10|77.82|75.62|77.8|75.6|77.82|75.62|77.8|75.6|0
1634839580000|2021-10-21 18:06:20|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1634839600000|2021-10-21 18:06:40|77.8|75.6|77.85|75.65|77.85|75.65|77.8|75.6|0
1634839620000|2021-10-21 18:07:00|77.89|75.69|77.85|75.65|77.89|75.69|77.85|75.65|0
1634839640000|2021-10-21 18:07:20|77.8|75.6|77.8|75.6|77.8|75.6|77.8|75.6|0
1634839650000|2021-10-21 18:07:30|77.75|75.55|77.75|75.55|77.75|75.55|77.75|75.55|0
1634839670000|2021-10-21 18:07:50|77.8|75.6|77.8|75.6|77.8|75.6|77.8|75.6|0
1634839690000|2021-10-21 18:08:10|77.75|75.55|77.8|75.6|77.8|75.6|77.75|75.55|0
1634839700000|2021-10-21 18:08:20|77.85|75.65|77.89|75.69|77.89|75.69|77.85|75.65|0
1634839710000|2021-10-21 18:08:30|77.85|75.65|77.8|75.6|77.85|75.65|77.8|75.6|0
1634839720000|2021-10-21 18:08:40|77.85|75.65|77.85|75.65|77.85|75.65|77.85|75.65|0
1634839730000|2021-10-21 18:08:50|77.89|75.69|77.89|75.69|77.89|75.69|77.89|75.69|0
1634839740000|2021-10-21 18:09:00|77.94|75.74|77.94|75.74|77.94|75.74|77.94|75.74|0
1634839750000|2021-10-21 18:09:10|77.89|75.69|77.89|75.69|77.89|75.69|77.89|75.69|0
1634839780000|2021-10-21 18:09:40|77.94|75.74|77.94|75.74|77.94|75.74|77.94|75.74|0
1634839790000|2021-10-21 18:09:50|77.89|75.69|77.94|75.74|77.94|75.74|77.89|75.69|0
1634839820000|2021-10-21 18:10:20|77.99|75.79|78.08|75.88|78.08|75.88|77.99|75.79|0
1634839840000|2021-10-21 18:10:40|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1634839860000|2021-10-21 18:11:00|77.99|75.79|78.08|75.88|78.08|75.88|77.99|75.79|0
1634839870000|2021-10-21 18:11:10|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1634839880000|2021-10-21 18:11:20|78.08|75.88|78.08|75.88|78.08|75.88|78.08|75.88|0
1634839890000|2021-10-21 18:11:30|78.13|75.93|78.13|75.93|78.13|75.93|78.13|75.93|0
1634839910000|2021-10-21 18:11:50|78.08|75.88|78.13|75.93|78.13|75.93|78.08|75.88|0
1634839950000|2021-10-21 18:12:30|78.08|75.88|78.08|75.88|78.08|75.88|78.08|75.88|0
1634839970000|2021-10-21 18:12:50|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1634839980000|2021-10-21 18:13:00|77.99|75.79|77.99|75.79|78.03|75.83|77.99|75.79|0
1634839990000|2021-10-21 18:13:10|78.03|75.83|78.08|75.88|78.08|75.88|78.03|75.83|0
1634840010000|2021-10-21 18:13:30|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1634840020000|2021-10-21 18:13:40|78.08|75.88|78.08|75.88|78.08|75.88|78.08|75.88|0
1634840050000|2021-10-21 18:14:10|78.13|75.93|78.13|75.93|78.13|75.93|78.08|75.88|0
1634840070000|2021-10-21 18:14:30|78.18|75.98|78.18|75.98|78.18|75.98|78.18|75.98|0
1634840080000|2021-10-21 18:14:40|78.13|75.93|78.13|75.93|78.13|75.93|78.13|75.93|0
1634840100000|2021-10-21 18:15:00|78.08|75.88|78.08|75.88|78.08|75.88|78.08|75.88|0
1634840110000|2021-10-21 18:15:10|78.03|75.83|77.98|75.78|78.03|75.83|77.98|75.78|0
1634840130000|2021-10-21 18:15:30|77.94|75.74|77.89|75.69|77.94|75.74|77.89|75.69|0
1634840140000|2021-10-21 18:15:40|77.84|75.64|77.89|75.69|77.89|75.69|77.84|75.64|0
1634840170000|2021-10-21 18:16:10|77.84|75.64|77.84|75.64|77.84|75.64|77.84|75.64|0
1634840180000|2021-10-21 18:16:20|77.75|75.55|77.65|75.45|77.75|75.55|77.65|75.45|0
1634840200000|2021-10-21 18:16:40|77.61|75.41|77.61|75.41|77.61|75.41|77.56|75.36|0
1634840210000|2021-10-21 18:16:50|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1634840220000|2021-10-21 18:17:00|77.61|75.41|77.61|75.41|77.61|75.41|77.61|75.41|0
1634840230000|2021-10-21 18:17:10|77.65|75.45|77.61|75.41|77.65|75.45|77.61|75.41|0
1634840240000|2021-10-21 18:17:20|77.65|75.45|77.65|75.45|77.65|75.45|77.61|75.41|0
1634840250000|2021-10-21 18:17:30|77.61|75.41|77.65|75.45|77.65|75.45|77.61|75.41|0
1634840260000|2021-10-21 18:17:40|77.61|75.41|77.61|75.41|77.61|75.41|77.61|75.41|0
1634840270000|2021-10-21 18:17:50|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1634840280000|2021-10-21 18:18:00|77.51|75.31|77.51|75.31|77.56|75.36|77.51|75.31|0
1634840290000|2021-10-21 18:18:10|77.46|75.26|77.46|75.26|77.46|75.26|77.42|75.22|0
1634840300000|2021-10-21 18:18:20|77.51|75.31|77.51|75.31|77.51|75.31|77.51|75.31|0
1634840310000|2021-10-21 18:18:30|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1634840320000|2021-10-21 18:18:40|77.51|75.31|77.46|75.26|77.51|75.31|77.46|75.26|0
1634840330000|2021-10-21 18:18:50|77.51|75.31|77.51|75.31|77.51|75.31|77.51|75.31|0
1634840340000|2021-10-21 18:19:00|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1634840350000|2021-10-21 18:19:10|77.6|75.4|77.6|75.4|77.6|75.4|77.6|75.4|0
1634840370000|2021-10-21 18:19:30|77.56|75.36|77.51|75.31|77.56|75.36|77.51|75.31|0
1634840380000|2021-10-21 18:19:40|77.46|75.26|77.51|75.31|77.51|75.31|77.46|75.26|0
1634840390000|2021-10-21 18:19:50|77.56|75.36|77.51|75.31|77.56|75.36|77.51|75.31|0
1634840400000|2021-10-21 18:20:00|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1634840410000|2021-10-21 18:20:10|77.6|75.4|77.56|75.36|77.6|75.4|77.56|75.36|0
1634840420000|2021-10-21 18:20:20|77.51|75.31|77.51|75.31|77.51|75.31|77.51|75.31|0
1634840430000|2021-10-21 18:20:30|77.56|75.36|77.51|75.31|77.56|75.36|77.51|75.31|0
1634840440000|2021-10-21 18:20:40|77.46|75.26|77.46|75.26|77.46|75.26|77.46|75.26|0
1634840450000|2021-10-21 18:20:50|77.51|75.31|77.51|75.31|77.51|75.31|77.51|75.31|0
1634840460000|2021-10-21 18:21:00|77.56|75.36|77.51|75.31|77.56|75.36|77.51|75.31|0
1634840470000|2021-10-21 18:21:10|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1634840550000|2021-10-21 18:22:30|77.6|75.4|77.7|75.5|77.7|75.5|77.6|75.4|0
1634840560000|2021-10-21 18:22:40|77.72|75.52|77.7|75.5|77.72|75.52|77.7|75.5|0
1634840570000|2021-10-21 18:22:50|77.65|75.45|77.65|75.45|77.65|75.45|77.65|75.45|0
1634840580000|2021-10-21 18:23:00|77.7|75.5|77.7|75.5|77.7|75.5|77.7|75.5|0
1634840610000|2021-10-21 18:23:30|77.74|75.54|77.74|75.54|77.74|75.54|77.7|75.5|0
1634840620000|2021-10-21 18:23:40|77.7|75.5|77.74|75.54|77.74|75.54|77.7|75.5|0
1634840630000|2021-10-21 18:23:50|77.7|75.5|77.7|75.5|77.7|75.5|77.7|75.5|0
1634840650000|2021-10-21 18:24:10|77.74|75.54|77.74|75.54|77.74|75.54|77.74|75.54|0
1634840660000|2021-10-21 18:24:20|77.79|75.59|77.79|75.59|77.79|75.59|77.79|75.59|0
1634840670000|2021-10-21 18:24:30|77.74|75.54|77.74|75.54|77.74|75.54|77.74|75.54|0
1634840680000|2021-10-21 18:24:40|77.7|75.5|77.65|75.45|77.7|75.5|77.65|75.45|0
1634840690000|2021-10-21 18:24:50|77.6|75.4|77.55|75.35|77.6|75.4|77.55|75.35|0
1634840700000|2021-10-21 18:25:00|77.51|75.31|77.55|75.35|77.55|75.35|77.51|75.31|0
1634840710000|2021-10-21 18:25:10|77.51|75.31|77.51|75.31|77.51|75.31|77.51|75.31|0
1634840720000|2021-10-21 18:25:20|77.46|75.26|77.41|75.21|77.46|75.26|77.41|75.21|0
1634840730000|2021-10-21 18:25:30|77.46|75.26|77.41|75.21|77.46|75.26|77.41|75.21|0
1634840750000|2021-10-21 18:25:50|77.37|75.17|77.37|75.17|77.37|75.17|77.37|75.17|0
1634840760000|2021-10-21 18:26:00|77.41|75.21|77.37|75.17|77.41|75.21|77.37|75.17|0
1634840770000|2021-10-21 18:26:10|77.41|75.21|77.37|75.17|77.41|75.21|77.37|75.17|0
1634840780000|2021-10-21 18:26:20|77.41|75.21|77.37|75.17|77.41|75.21|77.37|75.17|0
1634840790000|2021-10-21 18:26:30|77.32|75.12|77.32|75.12|77.32|75.12|77.32|75.12|0
1634840800000|2021-10-21 18:26:40|77.27|75.07|77.32|75.12|77.32|75.12|77.27|75.07|0
1634840810000|2021-10-21 18:26:50|77.37|75.17|77.37|75.17|77.37|75.17|77.32|75.12|0
1634840820000|2021-10-21 18:27:00|77.41|75.21|77.41|75.21|77.41|75.21|77.41|75.21|0
1634840830000|2021-10-21 18:27:10|77.37|75.17|77.37|75.17|77.37|75.17|77.37|75.17|0
1634840870000|2021-10-21 18:27:50|77.36|75.16|77.32|75.12|77.36|75.16|77.32|75.12|0
1634840880000|2021-10-21 18:28:00|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1634840920000|2021-10-21 18:28:40|77.41|75.21|77.41|75.21|77.41|75.21|77.41|75.21|0
1634840950000|2021-10-21 18:29:10|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1634840980000|2021-10-21 18:29:40|77.32|75.12|77.32|75.12|77.32|75.12|77.32|75.12|0
1634840990000|2021-10-21 18:29:50|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1634841000000|2021-10-21 18:30:00|77.32|75.12|77.32|75.12|77.32|75.12|77.32|75.12|0
1634841010000|2021-10-21 18:30:10|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1634841050000|2021-10-21 18:30:50|77.32|75.12|77.32|75.12|77.32|75.12|77.32|75.12|0
1634841060000|2021-10-21 18:31:00|77.27|75.07|77.27|75.07|77.27|75.07|77.27|75.07|0
1634841090000|2021-10-21 18:31:30|77.32|75.12|77.32|75.12|77.32|75.12|77.32|75.12|0
1634841110000|2021-10-21 18:31:50|77.27|75.07|77.27|75.07|77.27|75.07|77.27|75.07|0
1634841140000|2021-10-21 18:32:20|77.32|75.12|77.32|75.12|77.32|75.12|77.32|75.12|0
1634841150000|2021-10-21 18:32:30|77.36|75.16|77.32|75.12|77.36|75.16|77.32|75.12|0
1634841180000|2021-10-21 18:33:00|77.27|75.07|77.32|75.12|77.32|75.12|77.27|75.07|0
1634841200000|2021-10-21 18:33:20|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1634841210000|2021-10-21 18:33:30|77.32|75.12|77.32|75.12|77.32|75.12|77.32|75.12|0
1634841220000|2021-10-21 18:33:40|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1634841240000|2021-10-21 18:34:00|77.41|75.21|77.41|75.21|77.41|75.21|77.41|75.21|0
1634841250000|2021-10-21 18:34:10|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1634841330000|2021-10-21 18:35:30|77.41|75.21|77.41|75.21|77.41|75.21|77.41|75.21|0
1634841340000|2021-10-21 18:35:40|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1634841350000|2021-10-21 18:35:50|77.31|75.11|77.36|75.16|77.36|75.16|77.31|75.11|0
1634841360000|2021-10-21 18:36:00|77.31|75.11|77.31|75.11|77.31|75.11|77.31|75.11|0
1634841370000|2021-10-21 18:36:10|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1634841410000|2021-10-21 18:36:50|77.41|75.21|77.41|75.21|77.41|75.21|77.41|75.21|0
1634841430000|2021-10-21 18:37:10|77.36|75.16|77.41|75.21|77.41|75.21|77.36|75.16|0
1634841440000|2021-10-21 18:37:20|77.36|75.16|77.41|75.21|77.41|75.21|77.36|75.16|0
1634841470000|2021-10-21 18:37:50|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634841480000|2021-10-21 18:38:00|77.45|75.25|77.5|75.3|77.5|75.3|77.45|75.25|0
1634841490000|2021-10-21 18:38:10|77.45|75.25|77.5|75.3|77.5|75.3|77.45|75.25|0
1634841500000|2021-10-21 18:38:20|77.55|75.35|77.55|75.35|77.55|75.35|77.55|75.35|0
1634841510000|2021-10-21 18:38:30|77.6|75.4|77.6|75.4|77.6|75.4|77.6|75.4|0
1634841520000|2021-10-21 18:38:40|77.55|75.35|77.55|75.35|77.55|75.35|77.55|75.35|0
1634841530000|2021-10-21 18:38:50|77.5|75.3|77.55|75.35|77.55|75.35|77.5|75.3|0
1634841540000|2021-10-21 18:39:00|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634841550000|2021-10-21 18:39:10|77.55|75.35|77.6|75.4|77.6|75.4|77.55|75.35|0
1634841570000|2021-10-21 18:39:30|77.55|75.35|77.55|75.35|77.6|75.4|77.55|75.35|0
1634841590000|2021-10-21 18:39:50|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634841620000|2021-10-21 18:40:20|77.55|75.35|77.55|75.35|77.55|75.35|77.55|75.35|0
1634841630000|2021-10-21 18:40:30|77.6|75.4|77.64|75.44|77.64|75.44|77.6|75.4|0
1634841650000|2021-10-21 18:40:50|77.6|75.4|77.6|75.4|77.6|75.4|77.6|75.4|0
1634841670000|2021-10-21 18:41:10|77.59|75.39|77.5|75.3|77.59|75.39|77.5|75.3|0
1634841690000|2021-10-21 18:41:30|77.45|75.25|77.45|75.25|77.45|75.25|77.45|75.25|0
1634841700000|2021-10-21 18:41:40|77.5|75.3|77.45|75.25|77.5|75.3|77.45|75.25|0
1634841710000|2021-10-21 18:41:50|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634841750000|2021-10-21 18:42:30|77.55|75.35|77.55|75.35|77.55|75.35|77.55|75.35|0
1634841790000|2021-10-21 18:43:10|77.59|75.39|77.59|75.39|77.59|75.39|77.59|75.39|0
1634841800000|2021-10-21 18:43:20|77.55|75.35|77.55|75.35|77.55|75.35|77.55|75.35|0
1634841810000|2021-10-21 18:43:30|77.59|75.39|77.59|75.39|77.59|75.39|77.59|75.39|0
1634841840000|2021-10-21 18:44:00|77.55|75.35|77.55|75.35|77.55|75.35|77.5|75.3|0
1634841850000|2021-10-21 18:44:10|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634841880000|2021-10-21 18:44:40|77.45|75.25|77.45|75.25|77.45|75.25|77.45|75.25|0
1634841900000|2021-10-21 18:45:00|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634841940000|2021-10-21 18:45:40|77.55|75.35|77.5|75.3|77.55|75.35|77.5|75.3|0
1634841950000|2021-10-21 18:45:50|77.55|75.35|77.59|75.39|77.59|75.39|77.55|75.35|0
1634841960000|2021-10-21 18:46:00|77.55|75.35|77.55|75.35|77.55|75.35|77.55|75.35|0
1634841970000|2021-10-21 18:46:10|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634841980000|2021-10-21 18:46:20|77.55|75.35|77.55|75.35|77.55|75.35|77.55|75.35|0
1634842010000|2021-10-21 18:46:50|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634842030000|2021-10-21 18:47:10|77.45|75.25|77.45|75.25|77.45|75.25|77.45|75.25|0
1634842070000|2021-10-21 18:47:50|77.5|75.3|77.45|75.25|77.5|75.3|77.45|75.25|0
1634842080000|2021-10-21 18:48:00|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634842090000|2021-10-21 18:48:10|77.45|75.25|77.5|75.3|77.5|75.3|77.45|75.25|0
1634842100000|2021-10-21 18:48:20|77.54|75.34|77.54|75.34|77.54|75.34|77.54|75.34|0
1634842120000|2021-10-21 18:48:40|77.59|75.39|77.5|75.3|77.59|75.39|77.5|75.3|0
1634842130000|2021-10-21 18:48:50|77.45|75.25|77.45|75.25|77.45|75.25|77.45|75.25|0
1634842140000|2021-10-21 18:49:00|77.4|75.2|77.31|75.11|77.4|75.2|77.31|75.11|0
1634842150000|2021-10-21 18:49:10|77.26|75.06|77.26|75.06|77.26|75.06|77.26|75.06|0
1634842160000|2021-10-21 18:49:20|77.31|75.11|77.31|75.11|77.36|75.16|77.31|75.11|0
1634842180000|2021-10-21 18:49:40|77.26|75.06|77.31|75.11|77.31|75.11|77.26|75.06|0
1634842220000|2021-10-21 18:50:20|77.36|75.16|77.31|75.11|77.36|75.16|77.31|75.11|0
1634842250000|2021-10-21 18:50:50|77.26|75.06|77.31|75.11|77.31|75.11|77.26|75.06|0
1634842380000|2021-10-21 18:53:00|77.35|75.15|77.31|75.11|77.35|75.15|77.31|75.11|0
1634842640000|2021-10-21 18:57:20|77.26|75.06|77.26|75.06|77.26|75.06|77.26|75.06|0
1634842650000|2021-10-21 18:57:30|77.31|75.11|77.26|75.06|77.31|75.11|77.26|75.06|0
1634842780000|2021-10-21 18:59:40|77.21|75.01|77.21|75.01|77.21|75.01|77.21|75.01|0
1634842800000|2021-10-21 19:00:00|77.16|74.96|76.93|74.73|77.16|74.96|76.93|74.73|0
1634842810000|2021-10-21 19:00:10|76.97|74.77|77.07|74.87|77.07|74.87|76.97|74.77|0
1634842820000|2021-10-21 19:00:20|77.12|74.92|77.07|74.87|77.12|74.92|77.07|74.87|0
1634842830000|2021-10-21 19:00:30|77.12|74.92|77.07|74.87|77.12|74.92|77.02|74.82|0
1634842840000|2021-10-21 19:00:40|77.02|74.82|77.02|74.82|77.02|74.82|77.02|74.82|0
1634842850000|2021-10-21 19:00:50|76.97|74.77|77.02|74.82|77.02|74.82|76.97|74.77|0
1634842860000|2021-10-21 19:01:00|76.97|74.77|76.93|74.73|76.97|74.77|76.93|74.73|0
1634842870000|2021-10-21 19:01:10|76.88|74.68|76.88|74.68|76.88|74.68|76.88|74.68|0
1634842880000|2021-10-21 19:01:20|76.83|74.63|76.74|74.54|76.83|74.63|76.74|74.54|0
1634842890000|2021-10-21 19:01:30|76.79|74.59|76.74|74.54|76.79|74.59|76.74|74.54|0
1634842900000|2021-10-21 19:01:40|76.79|74.59|76.88|74.68|76.88|74.68|76.79|74.59|0
1634842910000|2021-10-21 19:01:50|76.93|74.73|76.88|74.68|76.93|74.73|76.88|74.68|0
1634842920000|2021-10-21 19:02:00|76.83|74.63|76.93|74.73|76.93|74.73|76.83|74.63|0
1634842930000|2021-10-21 19:02:10|76.88|74.68|76.93|74.73|76.93|74.73|76.88|74.68|0
1634842940000|2021-10-21 19:02:20|76.88|74.68|76.93|74.73|76.93|74.73|76.88|74.68|0
1634842950000|2021-10-21 19:02:30|76.88|74.68|76.88|74.68|76.88|74.68|76.88|74.68|0
1634842970000|2021-10-21 19:02:50|76.93|74.73|76.83|74.63|76.93|74.73|76.83|74.63|0
1634842980000|2021-10-21 19:03:00|76.88|74.68|76.79|74.59|76.88|74.68|76.79|74.59|0
1634843000000|2021-10-21 19:03:20|76.83|74.63|76.83|74.63|76.83|74.63|76.83|74.63|0
1634843020000|2021-10-21 19:03:40|76.79|74.59|76.74|74.54|76.79|74.59|76.74|74.54|0
1634843030000|2021-10-21 19:03:50|76.72|74.52|76.69|74.49|76.74|74.54|76.69|74.49|0
1634843040000|2021-10-21 19:04:00|76.65|74.45|76.69|74.49|76.69|74.49|76.65|74.45|0
1634843060000|2021-10-21 19:04:20|76.74|74.54|76.74|74.54|76.74|74.54|76.74|74.54|0
1634843070000|2021-10-21 19:04:30|76.79|74.59|76.79|74.59|76.79|74.59|76.79|74.59|0
1634843080000|2021-10-21 19:04:40|76.74|74.54|76.74|74.54|76.74|74.54|76.74|74.54|0
1634843090000|2021-10-21 19:04:50|76.69|74.49|76.74|74.54|76.74|74.54|76.69|74.49|0
1634843100000|2021-10-21 19:05:00|76.69|74.49|76.69|74.49|76.74|74.54|76.69|74.49|0
1634843110000|2021-10-21 19:05:10|76.74|74.54|76.65|74.45|76.74|74.54|76.65|74.45|0
1634843120000|2021-10-21 19:05:20|76.69|74.49|76.64|74.44|76.69|74.49|76.64|74.44|0
1634843130000|2021-10-21 19:05:30|76.55|74.35|76.6|74.4|76.6|74.4|76.55|74.35|0
1634843140000|2021-10-21 19:05:40|76.64|74.44|76.6|74.4|76.67|74.47|76.6|74.4|0
1634843160000|2021-10-21 19:06:00|76.64|74.44|76.6|74.4|76.64|74.44|76.6|74.4|0
1634843170000|2021-10-21 19:06:10|76.55|74.35|76.55|74.35|76.55|74.35|76.55|74.35|0
1634843180000|2021-10-21 19:06:20|76.6|74.4|76.6|74.4|76.6|74.4|76.6|74.4|0
1634843190000|2021-10-21 19:06:30|76.64|74.44|76.64|74.44|76.64|74.44|76.6|74.4|0
1634843200000|2021-10-21 19:06:40|76.69|74.49|76.69|74.49|76.69|74.49|76.69|74.49|0
1634843210000|2021-10-21 19:06:50|76.64|74.44|76.64|74.44|76.64|74.44|76.64|74.44|0
1634843220000|2021-10-21 19:07:00|76.55|74.35|76.55|74.35|76.55|74.35|76.55|74.35|0
1634843230000|2021-10-21 19:07:10|76.6|74.4|76.6|74.4|76.6|74.4|76.6|74.4|0
1634843240000|2021-10-21 19:07:20|76.55|74.35|76.55|74.35|76.6|74.4|76.55|74.35|0
1634843260000|2021-10-21 19:07:40|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1634843270000|2021-10-21 19:07:50|76.46|74.26|76.5|74.3|76.5|74.3|76.46|74.26|0
1634843280000|2021-10-21 19:08:00|76.46|74.26|76.5|74.3|76.5|74.3|76.46|74.26|0
1634843290000|2021-10-21 19:08:10|76.55|74.35|76.5|74.3|76.55|74.35|76.5|74.3|0
1634843300000|2021-10-21 19:08:20|76.46|74.26|76.36|74.16|76.46|74.26|76.36|74.16|0
1634843310000|2021-10-21 19:08:30|76.46|74.26|76.5|74.3|76.5|74.3|76.46|74.26|0
1634843340000|2021-10-21 19:09:00|76.46|74.26|76.6|74.4|76.6|74.4|76.46|74.26|0
1634843350000|2021-10-21 19:09:10|76.64|74.44|76.69|74.49|76.69|74.49|76.64|74.44|0
1634843360000|2021-10-21 19:09:20|76.64|74.44|76.64|74.44|76.69|74.49|76.64|74.44|0
1634843370000|2021-10-21 19:09:30|76.6|74.4|76.6|74.4|76.64|74.44|76.6|74.4|0
1634843380000|2021-10-21 19:09:40|76.64|74.44|76.6|74.4|76.64|74.44|76.6|74.4|0
1634843390000|2021-10-21 19:09:50|76.64|74.44|76.64|74.44|76.64|74.44|76.64|74.44|0
1634843400000|2021-10-21 19:10:00|76.6|74.4|76.6|74.4|76.6|74.4|76.6|74.4|0
1634843410000|2021-10-21 19:10:10|76.55|74.35|76.5|74.3|76.55|74.35|76.5|74.3|0
1634843430000|2021-10-21 19:10:30|76.46|74.26|76.46|74.26|76.46|74.26|76.46|74.26|0
1634843440000|2021-10-21 19:10:40|76.5|74.3|76.46|74.26|76.5|74.3|76.46|74.26|0
1634843460000|2021-10-21 19:11:00|76.5|74.3|76.46|74.26|76.5|74.3|76.46|74.26|0
1634843470000|2021-10-21 19:11:10|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1634843480000|2021-10-21 19:11:20|76.55|74.35|76.55|74.35|76.55|74.35|76.55|74.35|0
1634843490000|2021-10-21 19:11:30|76.6|74.4|76.55|74.35|76.6|74.4|76.55|74.35|0
1634843500000|2021-10-21 19:11:40|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1634843510000|2021-10-21 19:11:50|76.46|74.26|76.46|74.26|76.46|74.26|76.46|74.26|0
1634843520000|2021-10-21 19:12:00|76.5|74.3|76.5|74.3|76.55|74.35|76.5|74.3|0
1634843530000|2021-10-21 19:12:10|76.46|74.26|76.46|74.26|76.46|74.26|76.46|74.26|0
1634843540000|2021-10-21 19:12:20|76.5|74.3|76.46|74.26|76.5|74.3|76.46|74.26|0
1634843560000|2021-10-21 19:12:40|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1634843570000|2021-10-21 19:12:50|76.45|74.25|76.45|74.25|76.45|74.25|76.45|74.25|0
1634843580000|2021-10-21 19:13:00|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1634843590000|2021-10-21 19:13:10|76.45|74.25|76.5|74.3|76.5|74.3|76.45|74.25|0
1634843600000|2021-10-21 19:13:20|76.45|74.25|76.5|74.3|76.5|74.3|76.45|74.25|0
1634843610000|2021-10-21 19:13:30|76.45|74.25|76.55|74.35|76.55|74.35|76.45|74.25|0
1634843620000|2021-10-21 19:13:40|76.5|74.3|76.55|74.35|76.55|74.35|76.5|74.3|0
1634843630000|2021-10-21 19:13:50|76.59|74.39|76.59|74.39|76.59|74.39|76.59|74.39|0
1634843640000|2021-10-21 19:14:00|76.55|74.35|76.59|74.39|76.59|74.39|76.55|74.35|0
1634843650000|2021-10-21 19:14:10|76.64|74.44|76.64|74.44|76.64|74.44|76.64|74.44|0
1634843660000|2021-10-21 19:14:20|76.59|74.39|76.55|74.35|76.59|74.39|76.55|74.35|0
1634843670000|2021-10-21 19:14:30|76.59|74.39|76.59|74.39|76.59|74.39|76.59|74.39|0
1634843690000|2021-10-21 19:14:50|76.55|74.35|76.55|74.35|76.55|74.35|76.55|74.35|0
1634843700000|2021-10-21 19:15:00|76.59|74.39|76.55|74.35|76.59|74.39|76.55|74.35|0
1634843710000|2021-10-21 19:15:10|76.59|74.39|76.59|74.39|76.59|74.39|76.59|74.39|0
1634843720000|2021-10-21 19:15:20|76.55|74.35|76.55|74.35|76.55|74.35|76.55|74.35|0
1634843740000|2021-10-21 19:15:40|76.59|74.39|76.64|74.44|76.64|74.44|76.59|74.39|0
1634843750000|2021-10-21 19:15:50|76.59|74.39|76.62|74.42|76.64|74.44|76.59|74.39|0
1634843760000|2021-10-21 19:16:00|76.64|74.44|76.59|74.39|76.64|74.44|76.59|74.39|0
1634843770000|2021-10-21 19:16:10|76.55|74.35|76.5|74.3|76.55|74.35|76.5|74.3|0
1634843780000|2021-10-21 19:16:20|76.45|74.25|76.45|74.25|76.45|74.25|76.45|74.25|0
1634843790000|2021-10-21 19:16:30|76.41|74.21|76.45|74.25|76.45|74.25|76.41|74.21|0
1634843810000|2021-10-21 19:16:50|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1634843830000|2021-10-21 19:17:10|76.45|74.25|76.5|74.3|76.5|74.3|76.45|74.25|0
1634843840000|2021-10-21 19:17:20|76.52|74.32|76.5|74.3|76.52|74.32|76.5|74.3|0
1634843850000|2021-10-21 19:17:30|76.45|74.25|76.45|74.25|76.45|74.25|76.45|74.25|0
1634843860000|2021-10-21 19:17:40|76.41|74.21|76.41|74.21|76.41|74.21|76.41|74.21|0
1634843880000|2021-10-21 19:18:00|76.45|74.25|76.41|74.21|76.45|74.25|76.41|74.21|0
1634843890000|2021-10-21 19:18:10|76.36|74.16|76.27|74.07|76.36|74.16|76.27|74.07|0
1634843900000|2021-10-21 19:18:20|76.22|74.02|76.22|74.02|76.27|74.07|76.22|74.02|0
1634843910000|2021-10-21 19:18:30|76.17|73.97|76.17|73.97|76.17|73.97|76.17|73.97|0
1634843920000|2021-10-21 19:18:40|76.03|73.83|76.03|73.83|76.03|73.83|76.03|73.83|0
1634843930000|2021-10-21 19:18:50|75.99|73.79|75.99|73.79|75.99|73.79|75.94|73.74|0
1634843940000|2021-10-21 19:19:00|76.03|73.83|76.17|73.97|76.17|73.97|76.03|73.83|0
1634843950000|2021-10-21 19:19:10|76.13|73.93|76.03|73.83|76.13|73.93|76.03|73.83|0
1634843960000|2021-10-21 19:19:20|76.08|73.88|76.13|73.93|76.13|73.93|76.08|73.88|0
1634843970000|2021-10-21 19:19:30|76.17|73.97|76.17|73.97|76.17|73.97|76.17|73.97|0
1634843990000|2021-10-21 19:19:50|76.13|73.93|76.27|74.07|76.27|74.07|76.13|73.93|0
1634844000000|2021-10-21 19:20:00|76.22|74.02|76.17|73.97|76.22|74.02|76.17|73.97|0
1634844010000|2021-10-21 19:20:10|76.22|74.02|76.22|74.02|76.22|74.02|76.17|73.97|0
1634844020000|2021-10-21 19:20:20|76.17|73.97|76.08|73.88|76.17|73.97|76.08|73.88|0
1634844030000|2021-10-21 19:20:30|76.03|73.83|75.94|73.74|76.03|73.83|75.94|73.74|0
1634844040000|2021-10-21 19:20:40|75.99|73.79|76.03|73.83|76.03|73.83|75.99|73.79|0
1634844050000|2021-10-21 19:20:50|75.99|73.79|75.99|73.79|75.99|73.79|75.99|73.79|0
1634844060000|2021-10-21 19:21:00|76.03|73.83|76.03|73.83|76.03|73.83|76.03|73.83|0
1634844080000|2021-10-21 19:21:20|76.08|73.88|76.08|73.88|76.08|73.88|76.08|73.88|0
1634844090000|2021-10-21 19:21:30|76.03|73.83|76.03|73.83|76.03|73.83|76.03|73.83|0
1634844100000|2021-10-21 19:21:40|76.08|73.88|76.03|73.83|76.08|73.88|76.03|73.83|0
1634844110000|2021-10-21 19:21:50|76.08|73.88|75.94|73.74|76.08|73.88|75.94|73.74|0
1634844120000|2021-10-21 19:22:00|75.99|73.79|75.99|73.79|75.99|73.79|75.99|73.79|0
1634844130000|2021-10-21 19:22:10|75.94|73.74|75.99|73.79|75.99|73.79|75.94|73.74|0
1634844150000|2021-10-21 19:22:30|75.94|73.74|75.94|73.74|75.94|73.74|75.94|73.74|0
1634844180000|2021-10-21 19:23:00|75.92|73.72|75.89|73.69|75.94|73.74|75.89|73.69|0
1634844190000|2021-10-21 19:23:10|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1634844200000|2021-10-21 19:23:20|75.8|73.6|75.85|73.65|75.85|73.65|75.8|73.6|0
1634844210000|2021-10-21 19:23:30|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1634844220000|2021-10-21 19:23:40|75.75|73.55|75.75|73.55|75.8|73.6|75.75|73.55|0
1634844240000|2021-10-21 19:24:00|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1634844250000|2021-10-21 19:24:10|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1634844280000|2021-10-21 19:24:40|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1634844300000|2021-10-21 19:25:00|75.78|73.58|75.75|73.55|75.78|73.58|75.75|73.55|0
1634844310000|2021-10-21 19:25:10|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1634844320000|2021-10-21 19:25:20|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1634844340000|2021-10-21 19:25:40|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1634844350000|2021-10-21 19:25:50|75.66|73.46|75.8|73.6|75.8|73.6|75.66|73.46|0
1634844370000|2021-10-21 19:26:10|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1634844390000|2021-10-21 19:26:30|75.75|73.55|75.8|73.6|75.8|73.6|75.75|73.55|0
1634844400000|2021-10-21 19:26:40|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1634844410000|2021-10-21 19:26:50|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1634844420000|2021-10-21 19:27:00|75.75|73.55|75.8|73.6|75.8|73.6|75.75|73.55|0
1634844430000|2021-10-21 19:27:10|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1634844440000|2021-10-21 19:27:20|75.8|73.6|75.75|73.55|75.8|73.6|75.75|73.55|0
1634844450000|2021-10-21 19:27:30|75.8|73.6|75.75|73.55|75.8|73.6|75.75|73.55|0
1634844460000|2021-10-21 19:27:40|75.71|73.51|75.71|73.51|75.75|73.55|75.71|73.51|0
1634844470000|2021-10-21 19:27:50|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1634844480000|2021-10-21 19:28:00|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1634844490000|2021-10-21 19:28:10|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1634844500000|2021-10-21 19:28:20|75.8|73.6|75.84|73.64|75.84|73.64|75.8|73.6|0
1634844510000|2021-10-21 19:28:30|75.89|73.69|75.94|73.74|75.94|73.74|75.89|73.69|0
1634844520000|2021-10-21 19:28:40|75.89|73.69|75.94|73.74|75.94|73.74|75.89|73.69|0
1634844530000|2021-10-21 19:28:50|75.89|73.69|75.89|73.69|75.89|73.69|75.89|73.69|0
1634844540000|2021-10-21 19:29:00|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1634844550000|2021-10-21 19:29:10|75.89|73.69|75.89|73.69|75.89|73.69|75.84|73.64|0
1634844560000|2021-10-21 19:29:20|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1634844580000|2021-10-21 19:29:40|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1634844590000|2021-10-21 19:29:50|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1634844600000|2021-10-21 19:30:00|75.73|73.53|75.66|73.46|75.73|73.53|75.66|73.46|0
1634844620000|2021-10-21 19:30:20|75.75|73.55|75.84|73.64|75.84|73.64|75.75|73.55|0
1634844630000|2021-10-21 19:30:30|75.8|73.6|75.84|73.64|75.84|73.64|75.8|73.6|0
1634844640000|2021-10-21 19:30:40|75.87|73.67|75.87|73.67|75.87|73.67|75.87|73.67|0
1634844650000|2021-10-21 19:30:50|75.84|73.64|75.75|73.55|75.84|73.64|75.75|73.55|0
1634844660000|2021-10-21 19:31:00|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1634844670000|2021-10-21 19:31:10|75.82|73.62|75.75|73.55|75.84|73.64|75.75|73.55|0
1634844680000|2021-10-21 19:31:20|75.8|73.6|75.84|73.64|75.84|73.64|75.8|73.6|0
1634844690000|2021-10-21 19:31:30|75.89|73.69|75.89|73.69|75.89|73.69|75.89|73.69|0
1634844700000|2021-10-21 19:31:40|75.82|73.62|75.84|73.64|75.84|73.64|75.82|73.62|0
1634844730000|2021-10-21 19:32:10|75.8|73.6|75.89|73.69|75.89|73.69|75.8|73.6|0
1634844740000|2021-10-21 19:32:20|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1634844750000|2021-10-21 19:32:30|75.8|73.6|75.84|73.64|75.84|73.64|75.8|73.6|0
1634844760000|2021-10-21 19:32:40|75.8|73.6|75.87|73.67|75.87|73.67|75.8|73.6|0
1634844770000|2021-10-21 19:32:50|75.89|73.69|75.93|73.73|75.93|73.73|75.89|73.69|0
1634844780000|2021-10-21 19:33:00|75.98|73.78|75.93|73.73|75.98|73.78|75.89|73.69|0
1634844790000|2021-10-21 19:33:10|75.98|73.78|75.98|73.78|75.98|73.78|75.98|73.78|0
1634844800000|2021-10-21 19:33:20|76.03|73.83|75.98|73.78|76.03|73.83|75.98|73.78|0
1634844810000|2021-10-21 19:33:30|76.03|73.83|76.07|73.87|76.07|73.87|76.03|73.83|0
1634844820000|2021-10-21 19:33:40|76.03|73.83|75.98|73.78|76.03|73.83|75.98|73.78|0
1634844840000|2021-10-21 19:34:00|75.93|73.73|75.93|73.73|75.93|73.73|75.89|73.69|0
1634844850000|2021-10-21 19:34:10|75.98|73.78|75.98|73.78|75.98|73.78|75.93|73.73|0
1634844860000|2021-10-21 19:34:20|76.03|73.83|75.89|73.69|76.03|73.83|75.84|73.64|0
1634844870000|2021-10-21 19:34:30|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1634844880000|2021-10-21 19:34:40|75.89|73.69|75.93|73.73|75.93|73.73|75.89|73.69|0
1634844900000|2021-10-21 19:35:00|75.98|73.78|75.98|73.78|75.98|73.78|75.98|73.78|0
1634844920000|2021-10-21 19:35:20|76.03|73.83|76.03|73.83|76.03|73.83|75.98|73.78|0
1634844930000|2021-10-21 19:35:30|75.98|73.78|76.03|73.83|76.03|73.83|75.98|73.78|0
1634844940000|2021-10-21 19:35:40|75.98|73.78|75.98|73.78|75.98|73.78|75.98|73.78|0
1634844950000|2021-10-21 19:35:50|75.89|73.69|75.93|73.73|75.93|73.73|75.89|73.69|0
1634844960000|2021-10-21 19:36:00|75.89|73.69|75.89|73.69|75.89|73.69|75.89|73.69|0
1634844970000|2021-10-21 19:36:10|75.84|73.64|75.79|73.59|75.84|73.64|75.79|73.59|0
1634844980000|2021-10-21 19:36:20|75.75|73.55|75.79|73.59|75.79|73.59|75.75|73.55|0
1634844990000|2021-10-21 19:36:30|75.75|73.55|75.79|73.59|75.79|73.59|75.75|73.55|0
1634845000000|2021-10-21 19:36:40|75.84|73.64|75.93|73.73|75.93|73.73|75.84|73.64|0
1634845040000|2021-10-21 19:37:20|75.98|73.78|75.93|73.73|75.98|73.78|75.93|73.73|0
1634845050000|2021-10-21 19:37:30|75.98|73.78|76.03|73.83|76.03|73.83|75.98|73.78|0
1634845060000|2021-10-21 19:37:40|76|73.8|75.98|73.78|76|73.8|75.98|73.78|0
1634845080000|2021-10-21 19:38:00|76.03|73.83|76.03|73.83|76.07|73.87|76.03|73.83|0
1634845090000|2021-10-21 19:38:10|76.07|73.87|76.07|73.87|76.07|73.87|76.07|73.87|0
1634845100000|2021-10-21 19:38:20|76.03|73.83|76.07|73.87|76.07|73.87|76.03|73.83|0
1634845110000|2021-10-21 19:38:30|76.03|73.83|76.03|73.83|76.03|73.83|76.03|73.83|0
1634845130000|2021-10-21 19:38:50|75.98|73.78|75.93|73.73|75.98|73.78|75.93|73.73|0
1634845140000|2021-10-21 19:39:00|75.98|73.78|75.98|73.78|75.98|73.78|75.98|73.78|0
1634845150000|2021-10-21 19:39:10|76.02|73.82|75.98|73.78|76.02|73.82|75.98|73.78|0
1634845160000|2021-10-21 19:39:20|75.93|73.73|75.98|73.78|75.98|73.78|75.93|73.73|0
1634845170000|2021-10-21 19:39:30|75.93|73.73|75.98|73.78|75.98|73.78|75.93|73.73|0
1634845180000|2021-10-21 19:39:40|76.07|73.87|76.07|73.87|76.07|73.87|76.07|73.87|0
1634845200000|2021-10-21 19:40:00|76.02|73.82|76.02|73.82|76.02|73.82|76.02|73.82|0
1634845210000|2021-10-21 19:40:10|76.07|73.87|76.12|73.92|76.12|73.92|76.07|73.87|0
1634845230000|2021-10-21 19:40:30|76.07|73.87|76.07|73.87|76.12|73.92|76.07|73.87|0
1634845240000|2021-10-21 19:40:40|76.02|73.82|75.98|73.78|76.02|73.82|75.98|73.78|0
1634845250000|2021-10-21 19:40:50|75.93|73.73|75.93|73.73|75.93|73.73|75.93|73.73|0
1634845260000|2021-10-21 19:41:00|75.98|73.78|75.98|73.78|75.98|73.78|75.98|73.78|0
1634845270000|2021-10-21 19:41:10|76.02|73.82|76.07|73.87|76.07|73.87|75.98|73.78|0
1634845280000|2021-10-21 19:41:20|76.12|73.92|76.12|73.92|76.12|73.92|76.12|73.92|0
1634845300000|2021-10-21 19:41:40|76.16|73.96|76.16|73.96|76.19|73.99|76.16|73.96|0
1634845310000|2021-10-21 19:41:50|76.21|74.01|76.21|74.01|76.26|74.06|76.21|74.01|0
1634845320000|2021-10-21 19:42:00|76.16|73.96|76.21|74.01|76.21|74.01|76.16|73.96|0
1634845330000|2021-10-21 19:42:10|76.16|73.96|76.12|73.92|76.16|73.96|76.12|73.92|0
1634845340000|2021-10-21 19:42:20|76.07|73.87|76.07|73.87|76.12|73.92|76.07|73.87|0
1634845350000|2021-10-21 19:42:30|76.02|73.82|76.02|73.82|76.02|73.82|76.02|73.82|0
1634845360000|2021-10-21 19:42:40|75.98|73.78|76.02|73.82|76.02|73.82|75.98|73.78|0
1634845370000|2021-10-21 19:42:50|76.07|73.87|76.02|73.82|76.07|73.87|76.02|73.82|0
1634845380000|2021-10-21 19:43:00|76.07|73.87|76.02|73.82|76.07|73.87|76.02|73.82|0
1634845390000|2021-10-21 19:43:10|76.07|73.87|76.07|73.87|76.12|73.92|76.07|73.87|0
1634845410000|2021-10-21 19:43:30|76.02|73.82|75.98|73.78|76.02|73.82|75.98|73.78|0
1634845450000|2021-10-21 19:44:10|76.02|73.82|76.07|73.87|76.07|73.87|76.02|73.82|0
1634845460000|2021-10-21 19:44:20|76.02|73.82|75.98|73.78|76.02|73.82|75.98|73.78|0
1634845470000|2021-10-21 19:44:30|75.88|73.68|75.88|73.68|75.88|73.68|75.88|73.68|0
1634845490000|2021-10-21 19:44:50|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1634845500000|2021-10-21 19:45:00|75.88|73.68|75.88|73.68|75.93|73.73|75.88|73.68|0
1634845510000|2021-10-21 19:45:10|75.93|73.73|75.93|73.73|75.93|73.73|75.93|73.73|0
1634845520000|2021-10-21 19:45:20|75.98|73.78|75.98|73.78|75.98|73.78|75.98|73.78|0
1634845530000|2021-10-21 19:45:30|76.02|73.82|76.07|73.87|76.07|73.87|76.02|73.82|0
1634845550000|2021-10-21 19:45:50|76.02|73.82|76.07|73.87|76.07|73.87|76.02|73.82|0
1634845560000|2021-10-21 19:46:00|76|73.8|75.98|73.78|76.02|73.82|75.98|73.78|0
1634845570000|2021-10-21 19:46:10|76.02|73.82|76.02|73.82|76.02|73.82|76.02|73.82|0
1634845580000|2021-10-21 19:46:20|76.07|73.87|76.02|73.82|76.07|73.87|76.02|73.82|0
1634845590000|2021-10-21 19:46:30|75.93|73.73|75.88|73.68|75.93|73.73|75.88|73.68|0
1634845600000|2021-10-21 19:46:40|75.93|73.73|75.88|73.68|75.93|73.73|75.88|73.68|0
1634845620000|2021-10-21 19:47:00|75.93|73.73|75.88|73.68|75.98|73.78|75.88|73.68|0
1634845630000|2021-10-21 19:47:10|75.93|73.73|75.93|73.73|75.93|73.73|75.93|73.73|0
1634845640000|2021-10-21 19:47:20|75.98|73.78|75.98|73.78|75.98|73.78|75.98|73.78|0
1634845650000|2021-10-21 19:47:30|75.97|73.77|75.97|73.77|75.97|73.77|75.97|73.77|0
1634845660000|2021-10-21 19:47:40|76.02|73.82|75.97|73.77|76.02|73.82|75.97|73.77|0
1634845700000|2021-10-21 19:48:20|75.93|73.73|75.93|73.73|75.93|73.73|75.93|73.73|0
1634845720000|2021-10-21 19:48:40|75.97|73.77|75.97|73.77|75.97|73.77|75.97|73.77|0
1634845730000|2021-10-21 19:48:50|76.02|73.82|75.97|73.77|76.02|73.82|75.97|73.77|0
1634845740000|2021-10-21 19:49:00|76.02|73.82|76.02|73.82|76.02|73.82|76.02|73.82|0
1634845750000|2021-10-21 19:49:10|75.97|73.77|75.97|73.77|75.97|73.77|75.97|73.77|0
1634845760000|2021-10-21 19:49:20|76.02|73.82|75.97|73.77|76.02|73.82|75.97|73.77|0
1634845770000|2021-10-21 19:49:30|76.02|73.82|75.97|73.77|76.02|73.82|75.97|73.77|0
1634845790000|2021-10-21 19:49:50|75.93|73.73|75.93|73.73|75.93|73.73|75.93|73.73|0
1634845800000|2021-10-21 19:50:00|76.16|73.96|76.16|73.96|76.16|73.96|76.11|73.91|0
1634845810000|2021-10-21 19:50:10|75.93|73.73|75.97|73.77|75.97|73.77|75.93|73.73|0
1634845820000|2021-10-21 19:50:20|76.02|73.82|75.97|73.77|76.02|73.82|75.95|73.75|0
1634845830000|2021-10-21 19:50:30|76.02|73.82|76.02|73.82|76.07|73.87|75.97|73.77|0
1634845840000|2021-10-21 19:50:40|75.97|73.77|75.88|73.68|75.97|73.77|75.88|73.68|0
1634845850000|2021-10-21 19:50:50|75.93|73.73|76.07|73.87|76.07|73.87|75.93|73.73|0
1634845860000|2021-10-21 19:51:00|76.02|73.82|75.97|73.77|76.07|73.87|75.97|73.77|0
1634845870000|2021-10-21 19:51:10|75.93|73.73|76.02|73.82|76.02|73.82|75.88|73.68|0
1634845880000|2021-10-21 19:51:20|76.07|73.87|76.07|73.87|76.07|73.87|76.02|73.82|0
1634845900000|2021-10-21 19:51:40|76.11|73.91|76.07|73.87|76.16|73.96|76.07|73.87|0
1634845910000|2021-10-21 19:51:50|76.11|73.91|76.02|73.82|76.11|73.91|75.97|73.77|0
1634845920000|2021-10-21 19:52:00|75.97|73.77|75.93|73.73|75.97|73.77|75.93|73.73|0
1634845930000|2021-10-21 19:52:10|75.88|73.68|75.88|73.68|75.88|73.68|75.88|73.68|0
1634845940000|2021-10-21 19:52:20|75.93|73.73|75.97|73.77|75.97|73.77|75.88|73.68|0
1634845950000|2021-10-21 19:52:30|75.93|73.73|75.93|73.73|75.93|73.73|75.88|73.68|0
1634845970000|2021-10-21 19:52:50|75.83|73.63|75.83|73.63|75.83|73.63|75.83|73.63|0
1634845990000|2021-10-21 19:53:10|75.88|73.68|75.83|73.63|75.88|73.68|75.83|73.63|0
1634846000000|2021-10-21 19:53:20|75.88|73.68|75.83|73.63|75.88|73.68|75.83|73.63|0
1634846010000|2021-10-21 19:53:30|75.86|73.66|75.88|73.68|75.88|73.68|75.86|73.66|0
1634846020000|2021-10-21 19:53:40|75.83|73.63|75.79|73.59|75.83|73.63|75.79|73.59|0
1634846030000|2021-10-21 19:53:50|75.74|73.54|75.83|73.63|75.83|73.63|75.74|73.54|0
1634846040000|2021-10-21 19:54:00|75.74|73.54|75.83|73.63|75.83|73.63|75.74|73.54|0
1634846050000|2021-10-21 19:54:10|75.79|73.59|75.83|73.63|75.83|73.63|75.79|73.59|0
1634846070000|2021-10-21 19:54:30|75.79|73.59|75.79|73.59|75.79|73.59|75.79|73.59|0
1634846080000|2021-10-21 19:54:40|75.74|73.54|75.74|73.54|75.79|73.59|75.74|73.54|0
1634846090000|2021-10-21 19:54:50|75.69|73.49|75.56|73.36|75.69|73.49|75.56|73.36|0
1634846100000|2021-10-21 19:55:00|75.65|73.45|75.6|73.4|75.65|73.45|75.6|73.4|0
1634846110000|2021-10-21 19:55:10|75.56|73.36|75.51|73.31|75.56|73.36|75.51|73.31|0
1634846120000|2021-10-21 19:55:20|75.56|73.36|75.51|73.31|75.6|73.4|75.51|73.31|0
1634846130000|2021-10-21 19:55:30|75.46|73.26|75.37|73.17|75.46|73.26|75.37|73.17|0
1634846140000|2021-10-21 19:55:40|75.42|73.22|75.37|73.17|75.42|73.22|75.37|73.17|0
1634846150000|2021-10-21 19:55:50|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1634846160000|2021-10-21 19:56:00|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1634846170000|2021-10-21 19:56:10|75.32|73.12|75.32|73.12|75.37|73.17|75.32|73.12|0
1634846180000|2021-10-21 19:56:20|75.37|73.17|75.32|73.12|75.37|73.17|75.32|73.12|0
1634846190000|2021-10-21 19:56:30|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1634846210000|2021-10-21 19:56:50|75.32|73.12|75.42|73.22|75.42|73.22|75.32|73.12|0
1634846220000|2021-10-21 19:57:00|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1634846230000|2021-10-21 19:57:10|75.32|73.12|75.23|73.03|75.32|73.12|75.23|73.03|0
1634846240000|2021-10-21 19:57:20|75.14|72.94|75.09|72.89|75.14|72.94|75.09|72.89|0
1634846250000|2021-10-21 19:57:30|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634846260000|2021-10-21 19:57:40|75.09|72.89|75.05|72.85|75.09|72.89|75.05|72.85|0
1634846270000|2021-10-21 19:57:50|75|72.8|75|72.8|75.05|72.85|75|72.8|0
1634846280000|2021-10-21 19:58:00|75.05|72.85|75|72.8|75.05|72.85|74.96|72.76|0
1634846290000|2021-10-21 19:58:10|74.96|72.76|74.96|72.76|74.96|72.76|74.96|72.76|0
1634846300000|2021-10-21 19:58:20|74.91|72.71|74.82|72.62|74.91|72.71|74.82|72.62|0
1634846310000|2021-10-21 19:58:30|74.86|72.66|74.77|72.57|74.86|72.66|74.77|72.57|0
1634846320000|2021-10-21 19:58:40|74.82|72.62|74.77|72.57|74.82|72.62|74.77|72.57|0
1634846330000|2021-10-21 19:58:50|74.73|72.53|74.64|72.44|74.73|72.53|74.64|72.44|0
1634846340000|2021-10-21 19:59:00|74.68|72.48|74.82|72.62|74.82|72.62|74.68|72.48|0
1634846350000|2021-10-21 19:59:10|74.86|72.66|74.77|72.57|74.86|72.66|74.77|72.57|0
1634846360000|2021-10-21 19:59:20|74.73|72.53|74.82|72.62|74.82|72.62|74.73|72.53|0
1634846370000|2021-10-21 19:59:30|74.86|72.66|74.91|72.71|74.91|72.71|74.86|72.66|0
1634846380000|2021-10-21 19:59:40|74.96|72.76|74.68|72.48|74.96|72.76|74.68|72.48|0
1634846390000|2021-10-21 19:59:50|74.63|72.43|74.77|72.57|74.77|72.57|74.63|72.43|0
1634846400000|2021-10-21 20:00:00|75.05|72.85|74.77|72.57|75.05|72.85|74.77|72.57|0
1634846410000|2021-10-21 20:00:10|74.82|72.62|74.82|72.62|74.82|72.62|74.82|72.62|0
1634846420000|2021-10-21 20:00:20|74.77|72.57|74.86|72.66|74.86|72.66|74.77|72.57|0
1634846430000|2021-10-21 20:00:30|74.91|72.71|74.91|72.71|74.91|72.71|74.91|72.71|0
1634846440000|2021-10-21 20:00:40|74.82|72.62|74.91|72.71|74.91|72.71|74.82|72.62|0
1634846450000|2021-10-21 20:00:50|74.86|72.66|74.91|72.71|74.91|72.71|74.86|72.66|0
1634846460000|2021-10-21 20:01:00|74.95|72.75|75|72.8|75|72.8|74.95|72.75|0
1634846470000|2021-10-21 20:01:10|74.95|72.75|74.86|72.66|74.95|72.75|74.86|72.66|0
1634846480000|2021-10-21 20:01:20|74.91|72.71|75.09|72.89|75.09|72.89|74.91|72.71|0
1634846490000|2021-10-21 20:01:30|75.14|72.94|75.09|72.89|75.14|72.94|75.09|72.89|0
1634846510000|2021-10-21 20:01:50|75.14|72.94|75.23|73.03|75.23|73.03|75.14|72.94|0
1634846520000|2021-10-21 20:02:00|75.09|72.89|75.09|72.89|75.09|72.89|75.05|72.85|0
1634846530000|2021-10-21 20:02:10|75.05|72.85|75.05|72.85|75.09|72.89|75.05|72.85|0
1634846540000|2021-10-21 20:02:20|75.09|72.89|75.09|72.89|75.12|72.92|75.09|72.89|0
1634846550000|2021-10-21 20:02:30|75.14|72.94|75.09|72.89|75.14|72.94|75.09|72.89|0
1634846580000|2021-10-21 20:03:00|75.14|72.94|75.14|72.94|75.14|72.94|75.09|72.89|0
1634846590000|2021-10-21 20:03:10|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634846600000|2021-10-21 20:03:20|75.09|72.89|75.09|72.89|75.09|72.89|75.05|72.85|0
1634846610000|2021-10-21 20:03:30|75.05|72.85|75.09|72.89|75.09|72.89|75.05|72.85|0
1634846640000|2021-10-21 20:04:00|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634846650000|2021-10-21 20:04:10|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1634846660000|2021-10-21 20:04:20|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634846670000|2021-10-21 20:04:30|75.23|73.03|75.23|73.03|75.27|73.07|75.23|73.03|0
1634846690000|2021-10-21 20:04:50|75.18|72.98|75.23|73.03|75.23|73.03|75.18|72.98|0
1634846700000|2021-10-21 20:05:00|75.18|72.98|75.09|72.89|75.18|72.98|75.09|72.89|0
1634846710000|2021-10-21 20:05:10|75.18|72.98|75.09|72.89|75.18|72.98|75.09|72.89|0
1634846720000|2021-10-21 20:05:20|75.14|72.94|75.04|72.84|75.14|72.94|75.04|72.84|0
1634846730000|2021-10-21 20:05:30|75|72.8|75|72.8|75|72.8|75|72.8|0
1634846740000|2021-10-21 20:05:40|74.95|72.75|75|72.8|75|72.8|74.95|72.75|0
1634846760000|2021-10-21 20:06:00|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1634846770000|2021-10-21 20:06:10|75|72.8|74.95|72.75|75|72.8|74.95|72.75|0
1634846780000|2021-10-21 20:06:20|75|72.8|75|72.8|75|72.8|75|72.8|0
1634846790000|2021-10-21 20:06:30|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1634846810000|2021-10-21 20:06:50|74.91|72.71|74.81|72.61|74.91|72.71|74.81|72.61|0
1634846820000|2021-10-21 20:07:00|74.86|72.66|74.86|72.66|74.86|72.66|74.81|72.61|0
1634846830000|2021-10-21 20:07:10|74.91|72.71|74.81|72.61|74.91|72.71|74.81|72.61|0
1634846840000|2021-10-21 20:07:20|74.86|72.66|74.91|72.71|74.91|72.71|74.86|72.66|0
1634846850000|2021-10-21 20:07:30|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1634846860000|2021-10-21 20:07:40|74.81|72.61|74.86|72.66|74.86|72.66|74.81|72.61|0
1634846880000|2021-10-21 20:08:00|74.81|72.61|74.86|72.66|74.86|72.66|74.81|72.61|0
1634846890000|2021-10-21 20:08:10|74.91|72.71|74.91|72.71|74.93|72.73|74.91|72.71|0
1634846900000|2021-10-21 20:08:20|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1634846910000|2021-10-21 20:08:30|74.91|72.71|74.91|72.71|74.95|72.75|74.91|72.71|0
1634846920000|2021-10-21 20:08:40|74.95|72.75|74.91|72.71|74.95|72.75|74.91|72.71|0
1634846940000|2021-10-21 20:09:00|74.86|72.66|74.91|72.71|74.91|72.71|74.86|72.66|0
1634846950000|2021-10-21 20:09:10|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1634846960000|2021-10-21 20:09:20|74.81|72.61|74.86|72.66|74.86|72.66|74.81|72.61|0
1634846970000|2021-10-21 20:09:30|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634846990000|2021-10-21 20:09:50|74.77|72.57|74.72|72.52|74.77|72.57|74.72|72.52|0
1634847000000|2021-10-21 20:10:00|74.77|72.57|74.81|72.61|74.86|72.66|74.77|72.57|0
1634847010000|2021-10-21 20:10:10|74.86|72.66|74.9|72.7|74.9|72.7|74.86|72.66|0
1634847020000|2021-10-21 20:10:20|74.95|72.75|74.9|72.7|75|72.8|74.9|72.7|0
1634847030000|2021-10-21 20:10:30|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1634847040000|2021-10-21 20:10:40|75|72.8|75.04|72.84|75.04|72.84|75|72.8|0
1634847050000|2021-10-21 20:10:50|75|72.8|75.09|72.89|75.09|72.89|75|72.8|0
1634847060000|2021-10-21 20:11:00|75.13|72.93|75.04|72.84|75.13|72.93|75|72.8|0
1634847080000|2021-10-21 20:11:20|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1634847090000|2021-10-21 20:11:30|75.04|72.84|75.13|72.93|75.13|72.93|75.04|72.84|0
1634847100000|2021-10-21 20:11:40|75.09|72.89|75.09|72.89|75.09|72.89|75.04|72.84|0
1634847110000|2021-10-21 20:11:50|75.04|72.84|75|72.8|75.04|72.84|75|72.8|0
1634847120000|2021-10-21 20:12:00|74.95|72.75|75.04|72.84|75.04|72.84|74.95|72.75|0
1634847130000|2021-10-21 20:12:10|75.09|72.89|75.09|72.89|75.09|72.89|75.04|72.84|0
1634847140000|2021-10-21 20:12:20|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1634847150000|2021-10-21 20:12:30|75.09|72.89|75.09|72.89|75.09|72.89|75.04|72.84|0
1634847160000|2021-10-21 20:12:40|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1634847180000|2021-10-21 20:13:00|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1634847190000|2021-10-21 20:13:10|75.13|72.93|75.13|72.93|75.13|72.93|75.09|72.89|0
1634847220000|2021-10-21 20:13:40|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1634847230000|2021-10-21 20:13:50|75.13|72.93|75.22|73.02|75.22|73.02|75.13|72.93|0
1634847240000|2021-10-21 20:14:00|75.18|72.98|75.13|72.93|75.18|72.98|75.13|72.93|0
1634847290000|2021-10-21 20:14:50|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1634847330000|2021-10-21 20:15:30|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634847360000|2021-10-21 20:16:00|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634847370000|2021-10-21 20:16:10|75.56|72.96|75.56|72.96|75.56|72.96|75.52|72.92|0
1634847380000|2021-10-21 20:16:20|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634847390000|2021-10-21 20:16:30|75.65|73.05|75.61|73.01|75.65|73.05|75.61|73.01|0
1634847400000|2021-10-21 20:16:40|75.65|73.05|75.75|73.15|75.75|73.15|75.65|73.05|0
1634847410000|2021-10-21 20:16:50|75.79|73.19|75.93|73.33|75.93|73.33|75.79|73.19|0
1634847420000|2021-10-21 20:17:00|75.98|73.38|75.93|73.33|75.98|73.38|75.93|73.33|0
1634847430000|2021-10-21 20:17:10|75.98|73.38|76.02|73.42|76.02|73.42|75.98|73.38|0
1634847440000|2021-10-21 20:17:20|75.98|73.38|75.98|73.38|76.02|73.42|75.98|73.38|0
1634847450000|2021-10-21 20:17:30|76.02|73.42|76.07|73.47|76.07|73.47|76.02|73.42|0
1634847460000|2021-10-21 20:17:40|76.02|73.42|76.16|73.56|76.16|73.56|76.02|73.42|0
1634847470000|2021-10-21 20:17:50|76.21|73.61|76.21|73.61|76.21|73.61|76.16|73.56|0
1634847480000|2021-10-21 20:18:00|76.25|73.65|76.25|73.65|76.25|73.65|76.23|73.63|0
1634847490000|2021-10-21 20:18:10|76.3|73.7|76.25|73.65|76.3|73.7|76.21|73.61|0
1634847500000|2021-10-21 20:18:20|76.21|73.61|76.25|73.65|76.25|73.65|76.21|73.61|0
1634847510000|2021-10-21 20:18:30|76.23|73.63|76.16|73.56|76.25|73.65|76.16|73.56|0
1634847520000|2021-10-21 20:18:40|76.21|73.61|76.07|73.47|76.21|73.61|76.07|73.47|0
1634847530000|2021-10-21 20:18:50|76.12|73.52|76.12|73.52|76.12|73.52|76.12|73.52|0
1634847540000|2021-10-21 20:19:00|76.16|73.56|76.16|73.56|76.16|73.56|76.12|73.52|0
1634847550000|2021-10-21 20:19:10|76.21|73.61|76.16|73.56|76.21|73.61|76.16|73.56|0
1634847560000|2021-10-21 20:19:20|76.11|73.51|76.11|73.51|76.11|73.51|76.11|73.51|0
1634847570000|2021-10-21 20:19:30|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1634847580000|2021-10-21 20:19:40|76.11|73.51|76.16|73.56|76.16|73.56|76.07|73.47|0
1634847590000|2021-10-21 20:19:50|76.21|73.61|76.21|73.61|76.21|73.61|76.21|73.61|0
1634847600000|2021-10-21 20:20:00|76.16|73.56|76.16|73.56|76.16|73.56|76.11|73.51|0
1634847610000|2021-10-21 20:20:10|76.21|73.61|76.21|73.61|76.21|73.61|76.16|73.56|0
1634847620000|2021-10-21 20:20:20|76.16|73.56|76.16|73.56|76.16|73.56|76.11|73.51|0
1634847630000|2021-10-21 20:20:30|76.11|73.51|76.16|73.56|76.16|73.56|76.11|73.51|0
1634847640000|2021-10-21 20:20:40|76.21|73.61|76.3|73.7|76.3|73.7|76.21|73.61|0
1634847650000|2021-10-21 20:20:50|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1634847660000|2021-10-21 20:21:00|76.35|73.75|76.3|73.7|76.35|73.75|76.3|73.7|0
1634847670000|2021-10-21 20:21:10|76.25|73.65|76.25|73.65|76.3|73.7|76.25|73.65|0
1634847690000|2021-10-21 20:21:30|76.21|73.61|76.21|73.61|76.21|73.61|76.21|73.61|0
1634847700000|2021-10-21 20:21:40|76.16|73.56|76.16|73.56|76.16|73.56|76.11|73.51|0
1634847710000|2021-10-21 20:21:50|76.11|73.51|76.11|73.51|76.11|73.51|76.11|73.51|0
1634847720000|2021-10-21 20:22:00|76.07|73.47|76.11|73.51|76.11|73.51|76.07|73.47|0
1634847730000|2021-10-21 20:22:10|76.16|73.56|76.07|73.47|76.16|73.56|76.07|73.47|0
1634847740000|2021-10-21 20:22:20|76.11|73.51|76.11|73.51|76.11|73.51|76.11|73.51|0
1634847750000|2021-10-21 20:22:30|76.16|73.56|76.11|73.51|76.16|73.56|76.11|73.51|0
1634847760000|2021-10-21 20:22:40|76.16|73.56|76.11|73.51|76.16|73.56|76.11|73.51|0
1634847770000|2021-10-21 20:22:50|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1634847790000|2021-10-21 20:23:10|76.11|73.51|76.07|73.47|76.11|73.51|76.07|73.47|0
1634847800000|2021-10-21 20:23:20|76.11|73.51|76.11|73.51|76.11|73.51|76.11|73.51|0
1634847810000|2021-10-21 20:23:30|76.16|73.56|76.16|73.56|76.16|73.56|76.16|73.56|0
1634847820000|2021-10-21 20:23:40|76.21|73.61|76.3|73.7|76.3|73.7|76.21|73.61|0
1634847830000|2021-10-21 20:23:50|76.25|73.65|76.34|73.74|76.35|73.75|76.25|73.65|0
1634847840000|2021-10-21 20:24:00|76.3|73.7|76.34|73.74|76.34|73.74|76.3|73.7|0
1634847850000|2021-10-21 20:24:10|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1634847860000|2021-10-21 20:24:20|76.53|73.93|76.53|73.93|76.53|73.93|76.48|73.88|0
1634847870000|2021-10-21 20:24:30|76.48|73.88|76.53|73.93|76.53|73.93|76.48|73.88|0
1634847880000|2021-10-21 20:24:40|76.48|73.88|76.58|73.98|76.62|74.02|76.48|73.88|0
1634847890000|2021-10-21 20:24:50|76.53|73.93|76.58|73.98|76.58|73.98|76.53|73.93|0
1634847900000|2021-10-21 20:25:00|76.6|74|76.62|74.02|76.62|74.02|76.6|74|0
1634847910000|2021-10-21 20:25:10|76.72|74.12|76.76|74.16|76.76|74.16|76.72|74.12|0
1634847920000|2021-10-21 20:25:20|76.62|74.02|76.58|73.98|76.62|74.02|76.53|73.93|0
1634847930000|2021-10-21 20:25:30|76.62|74.02|76.62|74.02|76.72|74.12|76.62|74.02|0
1634847940000|2021-10-21 20:25:40|76.67|74.07|76.72|74.12|76.72|74.12|76.67|74.07|0
1634847950000|2021-10-21 20:25:50|76.67|74.07|76.67|74.07|76.72|74.12|76.67|74.07|0
1634847960000|2021-10-21 20:26:00|76.62|74.02|76.67|74.07|76.67|74.07|76.62|74.02|0
1634847970000|2021-10-21 20:26:10|76.72|74.12|76.67|74.07|76.72|74.12|76.67|74.07|0
1634847980000|2021-10-21 20:26:20|76.72|74.12|76.76|74.16|76.76|74.16|76.69|74.09|0
1634847990000|2021-10-21 20:26:30|76.72|74.12|76.74|74.14|76.76|74.16|76.72|74.12|0
1634848000000|2021-10-21 20:26:40|76.72|74.12|76.76|74.16|76.76|74.16|76.72|74.12|0
1634848010000|2021-10-21 20:26:50|76.72|74.12|76.69|74.09|76.72|74.12|76.69|74.09|0
1634848020000|2021-10-21 20:27:00|76.72|74.12|76.69|74.09|76.72|74.12|76.67|74.07|0
1634848030000|2021-10-21 20:27:10|76.76|74.16|76.81|74.21|76.81|74.21|76.76|74.16|0
1634848040000|2021-10-21 20:27:20|76.76|74.16|76.81|74.21|76.81|74.21|76.76|74.16|0
1634848050000|2021-10-21 20:27:30|76.76|74.16|76.76|74.16|76.81|74.21|76.76|74.16|0
1634848060000|2021-10-21 20:27:40|76.81|74.21|76.81|74.21|76.86|74.26|76.81|74.21|0
1634848070000|2021-10-21 20:27:50|76.9|74.3|76.74|74.14|76.9|74.3|76.72|74.12|0
1634848080000|2021-10-21 20:28:00|76.72|74.12|76.62|74.02|76.72|74.12|76.58|73.98|0
1634848090000|2021-10-21 20:28:10|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1634848100000|2021-10-21 20:28:20|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1634848110000|2021-10-21 20:28:30|76.58|73.98|76.72|74.12|76.72|74.12|76.58|73.98|0
1634848120000|2021-10-21 20:28:40|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634848130000|2021-10-21 20:28:50|76.81|74.21|76.76|74.16|76.81|74.21|76.76|74.16|0
1634848140000|2021-10-21 20:29:00|76.72|74.12|76.76|74.16|76.76|74.16|76.72|74.12|0
1634848150000|2021-10-21 20:29:10|76.72|74.12|76.67|74.07|76.72|74.12|76.67|74.07|0
1634848190000|2021-10-21 20:29:50|76.72|74.12|76.71|74.11|76.72|74.12|76.71|74.11|0
1634848200000|2021-10-21 20:30:00|76.76|74.16|76.67|74.07|76.76|74.16|76.67|74.07|0
1634848210000|2021-10-21 20:30:10|76.71|74.11|76.67|74.07|76.71|74.11|76.67|74.07|0
1634848220000|2021-10-21 20:30:20|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634848240000|2021-10-21 20:30:40|76.62|74.02|76.67|74.07|76.67|74.07|76.62|74.02|0
1634848250000|2021-10-21 20:30:50|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634848260000|2021-10-21 20:31:00|76.76|74.16|76.76|74.16|76.76|74.16|76.71|74.11|0
1634848280000|2021-10-21 20:31:20|76.81|74.21|76.76|74.16|76.81|74.21|76.76|74.16|0
1634848290000|2021-10-21 20:31:30|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634848300000|2021-10-21 20:31:40|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634848310000|2021-10-21 20:31:50|76.81|74.21|76.85|74.25|76.85|74.25|76.81|74.21|0
1634848320000|2021-10-21 20:32:00|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1634848330000|2021-10-21 20:32:10|77.04|74.44|76.99|74.39|77.04|74.44|76.99|74.39|0
1634848340000|2021-10-21 20:32:20|77.09|74.49|77.11|74.51|77.11|74.51|77.09|74.49|0
1634848350000|2021-10-21 20:32:30|77.09|74.49|77.09|74.49|77.09|74.49|77.09|74.49|0
1634848360000|2021-10-21 20:32:40|77.13|74.53|77.16|74.56|77.18|74.58|77.13|74.53|0
1634848370000|2021-10-21 20:32:50|77.18|74.58|77.04|74.44|77.18|74.58|77.04|74.44|0
1634848400000|2021-10-21 20:33:20|76.99|74.39|76.95|74.35|76.99|74.39|76.95|74.35|0
1634848420000|2021-10-21 20:33:40|76.85|74.25|76.85|74.25|76.95|74.35|76.85|74.25|0
1634848430000|2021-10-21 20:33:50|76.81|74.21|76.85|74.25|76.85|74.25|76.81|74.21|0
1634848440000|2021-10-21 20:34:00|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1634848450000|2021-10-21 20:34:10|76.76|74.16|76.71|74.11|76.76|74.16|76.71|74.11|0
1634848460000|2021-10-21 20:34:20|76.76|74.16|76.81|74.21|76.81|74.21|76.76|74.16|0
1634848480000|2021-10-21 20:34:40|76.85|74.25|76.81|74.21|76.85|74.25|76.81|74.21|0
1634848490000|2021-10-21 20:34:50|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634848500000|2021-10-21 20:35:00|76.81|74.21|76.81|74.21|76.81|74.21|76.76|74.16|0
1634848510000|2021-10-21 20:35:10|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634848520000|2021-10-21 20:35:20|76.71|74.11|76.76|74.16|76.76|74.16|76.71|74.11|0
1634848540000|2021-10-21 20:35:40|76.81|74.21|76.85|74.25|76.85|74.25|76.81|74.21|0
1634848550000|2021-10-21 20:35:50|76.81|74.21|76.81|74.21|76.81|74.21|76.76|74.16|0
1634848560000|2021-10-21 20:36:00|76.85|74.25|76.85|74.25|76.9|74.3|76.85|74.25|0
1634848570000|2021-10-21 20:36:10|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1634848580000|2021-10-21 20:36:20|76.85|74.25|76.85|74.25|76.85|74.25|76.85|74.25|0
1634848600000|2021-10-21 20:36:40|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1634848620000|2021-10-21 20:37:00|76.95|74.35|76.95|74.35|76.95|74.35|76.95|74.35|0
1634848630000|2021-10-21 20:37:10|76.85|74.25|76.85|74.25|76.9|74.3|76.85|74.25|0
1634848640000|2021-10-21 20:37:20|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1634848650000|2021-10-21 20:37:30|76.9|74.3|76.85|74.25|76.9|74.3|76.85|74.25|0
1634848670000|2021-10-21 20:37:50|76.83|74.23|76.85|74.25|76.85|74.25|76.83|74.23|0
1634848680000|2021-10-21 20:38:00|76.9|74.3|76.95|74.35|76.95|74.35|76.9|74.3|0
1634848690000|2021-10-21 20:38:10|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1634848720000|2021-10-21 20:38:40|76.94|74.34|76.9|74.3|76.94|74.34|76.9|74.3|0
1634848730000|2021-10-21 20:38:50|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1634848740000|2021-10-21 20:39:00|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1634848760000|2021-10-21 20:39:20|77.04|74.44|77.09|74.49|77.09|74.49|77.04|74.44|0
1634848770000|2021-10-21 20:39:30|77.04|74.44|77.04|74.44|77.08|74.48|77.04|74.44|0
1634848780000|2021-10-21 20:39:40|77.08|74.48|77.04|74.44|77.08|74.48|77.04|74.44|0
1634848800000|2021-10-21 20:40:00|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1634848810000|2021-10-21 20:40:10|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1634848830000|2021-10-21 20:40:30|77.08|74.48|77.04|74.44|77.08|74.48|77.04|74.44|0
1634848850000|2021-10-21 20:40:50|77.08|74.48|77.04|74.44|77.08|74.48|77.04|74.44|0
1634848860000|2021-10-21 20:41:00|77.08|74.48|77.08|74.48|77.13|74.53|77.08|74.48|0
1634848870000|2021-10-21 20:41:10|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1634848890000|2021-10-21 20:41:30|77.22|74.62|77.18|74.58|77.22|74.62|77.18|74.58|0
1634848900000|2021-10-21 20:41:40|77.2|74.6|77.22|74.62|77.22|74.62|77.2|74.6|0
1634848910000|2021-10-21 20:41:50|77.27|74.67|77.27|74.67|77.27|74.67|77.27|74.67|0
1634848920000|2021-10-21 20:42:00|77.32|74.72|77.37|74.77|77.37|74.77|77.32|74.72|0
1634848930000|2021-10-21 20:42:10|77.32|74.72|77.27|74.67|77.32|74.72|77.27|74.67|0
1634848940000|2021-10-21 20:42:20|77.22|74.62|77.22|74.62|77.22|74.62|77.22|74.62|0
1634848950000|2021-10-21 20:42:30|77.18|74.58|77.22|74.62|77.22|74.62|77.18|74.58|0
1634848960000|2021-10-21 20:42:40|77.27|74.67|77.27|74.67|77.27|74.67|77.25|74.65|0
1634848970000|2021-10-21 20:42:50|77.22|74.62|77.27|74.67|77.27|74.67|77.22|74.62|0
1634848980000|2021-10-21 20:43:00|77.22|74.62|77.08|74.48|77.22|74.62|77.08|74.48|0
1634848990000|2021-10-21 20:43:10|77.13|74.53|77.18|74.58|77.18|74.58|77.13|74.53|0
1634849000000|2021-10-21 20:43:20|77.22|74.62|77.22|74.62|77.22|74.62|77.22|74.62|0
1634849010000|2021-10-21 20:43:30|77.18|74.58|77.18|74.58|77.22|74.62|77.18|74.58|0
1634849030000|2021-10-21 20:43:50|77.13|74.53|77.04|74.44|77.13|74.53|77.04|74.44|0
1634849040000|2021-10-21 20:44:00|77.01|74.41|76.99|74.39|77.01|74.41|76.99|74.39|0
1634849050000|2021-10-21 20:44:10|77.13|74.53|77.08|74.48|77.13|74.53|77.08|74.48|0
1634849060000|2021-10-21 20:44:20|77.04|74.44|77.04|74.44|77.04|74.44|77.04|74.44|0
1634849080000|2021-10-21 20:44:40|77.08|74.48|77.13|74.53|77.13|74.53|77.08|74.48|0
1634849090000|2021-10-21 20:44:50|77.18|74.58|77.13|74.53|77.18|74.58|77.13|74.53|0
1634849100000|2021-10-21 20:45:00|77.08|74.48|77.13|74.53|77.13|74.53|77.08|74.48|0
1634849110000|2021-10-21 20:45:10|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1634849120000|2021-10-21 20:45:20|77.04|74.44|76.99|74.39|77.04|74.44|76.99|74.39|0
1634849130000|2021-10-21 20:45:30|76.94|74.34|76.9|74.3|76.99|74.39|76.9|74.3|0
1634849140000|2021-10-21 20:45:40|76.85|74.25|76.85|74.25|76.85|74.25|76.85|74.25|0
1634849150000|2021-10-21 20:45:50|76.83|74.23|76.8|74.2|76.85|74.25|76.8|74.2|0
1634849160000|2021-10-21 20:46:00|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634849170000|2021-10-21 20:46:10|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1634849190000|2021-10-21 20:46:30|76.75|74.15|76.71|74.11|76.75|74.15|76.71|74.11|0
1634849200000|2021-10-21 20:46:40|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634849210000|2021-10-21 20:46:50|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634849220000|2021-10-21 20:47:00|76.66|74.06|76.61|74.01|76.66|74.06|76.61|74.01|0
1634849230000|2021-10-21 20:47:10|76.66|74.06|76.61|74.01|76.66|74.06|76.61|74.01|0
1634849260000|2021-10-21 20:47:40|76.57|73.97|76.61|74.01|76.61|74.01|76.57|73.97|0
1634849270000|2021-10-21 20:47:50|76.59|73.99|76.57|73.97|76.61|74.01|76.57|73.97|0
1634849290000|2021-10-21 20:48:10|76.61|74.01|76.57|73.97|76.61|74.01|76.57|73.97|0
1634849300000|2021-10-21 20:48:20|76.61|74.01|76.59|73.99|76.61|74.01|76.59|73.99|0
1634849310000|2021-10-21 20:48:30|76.66|74.06|76.71|74.11|76.71|74.11|76.66|74.06|0
1634849320000|2021-10-21 20:48:40|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634849330000|2021-10-21 20:48:50|76.85|74.25|76.8|74.2|76.85|74.25|76.8|74.2|0
1634849340000|2021-10-21 20:49:00|76.85|74.25|76.75|74.15|76.85|74.25|76.75|74.15|0
1634849350000|2021-10-21 20:49:10|76.78|74.18|76.8|74.2|76.8|74.2|76.78|74.18|0
1634849360000|2021-10-21 20:49:20|76.75|74.15|76.71|74.11|76.75|74.15|76.71|74.11|0
1634849370000|2021-10-21 20:49:30|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634849380000|2021-10-21 20:49:40|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634849390000|2021-10-21 20:49:50|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634849400000|2021-10-21 20:50:00|76.8|74.2|76.8|74.2|76.85|74.25|76.8|74.2|0
1634849410000|2021-10-21 20:50:10|76.85|74.25|76.8|74.2|76.85|74.25|76.8|74.2|0
1634849420000|2021-10-21 20:50:20|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634849440000|2021-10-21 20:50:40|76.8|74.2|76.78|74.18|76.8|74.2|76.78|74.18|0
1634849450000|2021-10-21 20:50:50|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1634849460000|2021-10-21 20:51:00|76.82|74.22|76.8|74.2|76.85|74.25|76.8|74.2|0
1634849470000|2021-10-21 20:51:10|76.85|74.25|76.89|74.29|76.89|74.29|76.85|74.25|0
1634849480000|2021-10-21 20:51:20|76.8|74.2|76.75|74.15|76.8|74.2|76.75|74.15|0
1634849490000|2021-10-21 20:51:30|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1634849510000|2021-10-21 20:51:50|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634849520000|2021-10-21 20:52:00|76.82|74.22|76.85|74.25|76.85|74.25|76.82|74.22|0
1634849530000|2021-10-21 20:52:10|76.8|74.2|76.66|74.06|76.8|74.2|76.66|74.06|0
1634849540000|2021-10-21 20:52:20|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634849550000|2021-10-21 20:52:30|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1634849570000|2021-10-21 20:52:50|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634849580000|2021-10-21 20:53:00|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1634849590000|2021-10-21 20:53:10|76.57|73.97|76.56|73.96|76.57|73.97|76.56|73.96|0
1634849600000|2021-10-21 20:53:20|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1634849620000|2021-10-21 20:53:40|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1634849640000|2021-10-21 20:54:00|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1634849670000|2021-10-21 20:54:30|76.56|73.96|76.52|73.92|76.56|73.96|76.52|73.92|0
1634849680000|2021-10-21 20:54:40|76.54|73.94|76.54|73.94|76.56|73.96|76.54|73.94|0
1634849690000|2021-10-21 20:54:50|76.56|73.96|76.52|73.92|76.56|73.96|76.52|73.92|0
1634849700000|2021-10-21 20:55:00|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1634849720000|2021-10-21 20:55:20|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1634849730000|2021-10-21 20:55:30|76.47|73.87|76.52|73.92|76.52|73.92|76.47|73.87|0
1634849740000|2021-10-21 20:55:40|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1634849750000|2021-10-21 20:55:50|76.56|73.96|76.56|73.96|76.59|73.99|76.56|73.96|0
1634849760000|2021-10-21 20:56:00|76.59|73.99|76.61|74.01|76.61|74.01|76.59|73.99|0
1634849780000|2021-10-21 20:56:20|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1634849790000|2021-10-21 20:56:30|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1634849800000|2021-10-21 20:56:40|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1634849810000|2021-10-21 20:56:50|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1634849840000|2021-10-21 20:57:20|76.66|74.06|76.61|74.01|76.66|74.06|76.61|74.01|0
1634849850000|2021-10-21 20:57:30|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1634849880000|2021-10-21 20:58:00|76.61|74.01|76.75|74.15|76.75|74.15|76.61|74.01|0
1634849890000|2021-10-21 20:58:10|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1634849920000|2021-10-21 20:58:40|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634849940000|2021-10-21 20:59:00|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1634849950000|2021-10-21 20:59:10|76.61|74.01|76.66|74.06|76.66|74.06|76.61|74.01|0
1634849970000|2021-10-21 20:59:30|76.7|74.1|76.89|74.29|76.89|74.29|76.7|74.1|0
1634849980000|2021-10-21 20:59:40|76.84|74.24|76.89|74.29|76.89|74.29|76.84|74.24|0
1634849990000|2021-10-21 20:59:50|76.91|74.31|76.91|74.31|76.91|74.31|76.91|74.31|0
1634850000000|2021-10-21 21:00:00|76.84|74.24|76.8|74.2|76.84|74.24|76.8|74.2|0
1634850030000|2021-10-21 21:00:30|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1634850040000|2021-10-21 21:00:40|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1634850050000|2021-10-21 21:00:50|76.65|74.05|76.63|74.03|76.65|74.05|76.63|74.03|0
1634850060000|2021-10-21 21:01:00|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1634850070000|2021-10-21 21:01:10|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1634850090000|2021-10-21 21:01:30|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1634850100000|2021-10-21 21:01:40|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1634850160000|2021-10-21 21:02:40|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1634850170000|2021-10-21 21:02:50|76.6|74|76.6|74|76.6|74|76.6|74|0
1634850200000|2021-10-21 21:03:20|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1634850210000|2021-10-21 21:03:30|76.51|73.91|76.57|73.97|76.59|73.99|76.51|73.91|0
1634850220000|2021-10-21 21:03:40|76.59|73.99|76.57|73.97|76.59|73.99|76.57|73.97|0
1634850230000|2021-10-21 21:03:50|76.54|73.94|76.54|73.94|76.56|73.96|76.54|73.94|0
1634850240000|2021-10-21 21:04:00|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1634850250000|2021-10-21 21:04:10|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1634850290000|2021-10-21 21:04:50|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1634850300000|2021-10-21 21:05:00|76.6|74|76.6|74|76.6|74|76.6|74|0
1634850310000|2021-10-21 21:05:10|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1634850340000|2021-10-21 21:05:40|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1634850350000|2021-10-21 21:05:50|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1634850400000|2021-10-21 21:06:40|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1634850410000|2021-10-21 21:06:50|76.55|73.95|76.55|73.95|76.55|73.95|76.55|73.95|0
1634850510000|2021-10-21 21:08:30|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1634850530000|2021-10-21 21:08:50|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1634850540000|2021-10-21 21:09:00|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1634850660000|2021-10-21 21:11:00|76.58|73.98|76.6|74|76.6|74|76.58|73.98|0
1634850680000|2021-10-21 21:11:20|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1634850690000|2021-10-21 21:11:30|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1634850700000|2021-10-21 21:11:40|76.7|74.1|76.72|74.12|76.72|74.12|76.7|74.1|0
1634850710000|2021-10-21 21:11:50|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634850720000|2021-10-21 21:12:00|76.68|74.08|76.64|74.04|76.68|74.08|76.63|74.03|0
1634850730000|2021-10-21 21:12:10|76.7|74.1|76.72|74.12|76.72|74.12|76.7|74.1|0
1634850740000|2021-10-21 21:12:20|76.69|74.09|76.73|74.13|76.73|74.13|76.69|74.09|0
1634850780000|2021-10-21 21:13:00|76.74|74.14|76.73|74.13|76.74|74.14|76.73|74.13|0
1634850860000|2021-10-21 21:14:20|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1634850900000|2021-10-21 21:15:00|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1634850920000|2021-10-21 21:15:20|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1634850930000|2021-10-21 21:15:30|76.85|74.25|76.85|74.25|76.85|74.25|76.85|74.25|0
1634850940000|2021-10-21 21:15:40|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634850960000|2021-10-21 21:16:00|76.73|74.13|76.73|74.13|76.73|74.13|76.73|74.13|0
1634851020000|2021-10-21 21:17:00|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1634851040000|2021-10-21 21:17:20|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1634851050000|2021-10-21 21:17:30|76.85|74.25|76.85|74.25|76.85|74.25|76.85|74.25|0
1634851060000|2021-10-21 21:17:40|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1634851070000|2021-10-21 21:17:50|76.73|74.13|76.75|74.15|76.77|74.17|76.73|74.13|0
1634851080000|2021-10-21 21:18:00|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1634851090000|2021-10-21 21:18:10|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1634851100000|2021-10-21 21:18:20|76.75|74.15|76.78|74.18|76.78|74.18|76.75|74.15|0
1634851110000|2021-10-21 21:18:30|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634851120000|2021-10-21 21:18:40|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634851140000|2021-10-21 21:19:00|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634851150000|2021-10-21 21:19:10|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634851170000|2021-10-21 21:19:30|76.73|74.13|76.73|74.13|76.73|74.13|76.73|74.13|0
1634851180000|2021-10-21 21:19:40|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634851210000|2021-10-21 21:20:10|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1634851230000|2021-10-21 21:20:30|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1634851240000|2021-10-21 21:20:40|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1634851260000|2021-10-21 21:21:00|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1634851280000|2021-10-21 21:21:20|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1634851290000|2021-10-21 21:21:30|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1634851300000|2021-10-21 21:21:40|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1634851370000|2021-10-21 21:22:50|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1634851380000|2021-10-21 21:23:00|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1634851390000|2021-10-21 21:23:10|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1634851400000|2021-10-21 21:23:20|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1634851410000|2021-10-21 21:23:30|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1634851420000|2021-10-21 21:23:40|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634851470000|2021-10-21 21:24:30|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1634851490000|2021-10-21 21:24:50|76.71|74.11|76.75|74.15|76.75|74.15|76.71|74.11|0
1634851540000|2021-10-21 21:25:40|76.71|74.11|76.79|74.19|76.79|74.19|76.71|74.11|0
1634851660000|2021-10-21 21:27:40|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634851720000|2021-10-21 21:28:40|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1634851760000|2021-10-21 21:29:20|76.72|74.12|76.79|74.19|76.79|74.19|76.72|74.12|0
1634851770000|2021-10-21 21:29:30|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1634851780000|2021-10-21 21:29:40|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1634851790000|2021-10-21 21:29:50|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634851850000|2021-10-21 21:30:50|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634851860000|2021-10-21 21:31:00|76.73|74.13|76.76|74.16|76.76|74.16|76.73|74.13|0
1634851910000|2021-10-21 21:31:50|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634851920000|2021-10-21 21:32:00|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634851940000|2021-10-21 21:32:20|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634851960000|2021-10-21 21:32:40|76.73|74.13|76.73|74.13|76.73|74.13|76.73|74.13|0
1634851970000|2021-10-21 21:32:50|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634851990000|2021-10-21 21:33:10|76.73|74.13|76.73|74.13|76.73|74.13|76.73|74.13|0
1634852000000|2021-10-21 21:33:20|76.8|74.2|76.75|74.15|76.8|74.2|76.75|74.15|0
1634852040000|2021-10-21 21:34:00|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634852060000|2021-10-21 21:34:20|76.75|74.15|76.76|74.16|76.76|74.16|76.75|74.15|0
1634852090000|2021-10-21 21:34:50|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634852200000|2021-10-21 21:36:40|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634852310000|2021-10-21 21:38:30|76.81|74.21|76.77|74.17|76.81|74.21|76.77|74.17|0
1634852320000|2021-10-21 21:38:40|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1634852410000|2021-10-21 21:40:10|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1634852470000|2021-10-21 21:41:10|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1634852500000|2021-10-21 21:41:40|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634852550000|2021-10-21 21:42:30|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634852560000|2021-10-21 21:42:40|76.77|74.17|76.78|74.18|76.78|74.18|76.77|74.17|0
1634852620000|2021-10-21 21:43:40|76.87|74.27|76.8|74.2|76.87|74.27|76.8|74.2|0
1634852630000|2021-10-21 21:43:50|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1634852740000|2021-10-21 21:45:40|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634852750000|2021-10-21 21:45:50|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1634852760000|2021-10-21 21:46:00|76.81|74.21|76.8|74.2|76.81|74.21|76.8|74.2|0
1634852800000|2021-10-21 21:46:40|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1634852810000|2021-10-21 21:46:50|76.8|74.2|76.78|74.18|76.8|74.2|76.78|74.18|0
1634852820000|2021-10-21 21:47:00|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1634852830000|2021-10-21 21:47:10|76.79|74.19|76.8|74.2|76.8|74.2|76.77|74.17|0
1634852850000|2021-10-21 21:47:30|76.76|74.16|76.75|74.15|76.76|74.16|76.75|74.15|0
1634852870000|2021-10-21 21:47:50|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634852890000|2021-10-21 21:48:10|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634852920000|2021-10-21 21:48:40|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634852930000|2021-10-21 21:48:50|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634852940000|2021-10-21 21:49:00|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634852970000|2021-10-21 21:49:30|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634853030000|2021-10-21 21:50:30|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634853040000|2021-10-21 21:50:40|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1634853080000|2021-10-21 21:51:20|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634853140000|2021-10-21 21:52:20|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634853150000|2021-10-21 21:52:30|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1634853170000|2021-10-21 21:52:50|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634853200000|2021-10-21 21:53:20|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1634853310000|2021-10-21 21:55:10|76.68|74.08|76.7|74.1|76.7|74.1|76.68|74.08|0
1634853380000|2021-10-21 21:56:20|76.76|74.16|76.77|74.17|76.77|74.17|76.76|74.16|0
1634853410000|2021-10-21 21:56:50|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1634853420000|2021-10-21 21:57:00|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1634853450000|2021-10-21 21:57:30|76.8|74.2|76.81|74.21|76.81|74.21|76.8|74.2|0
1634853460000|2021-10-21 21:57:40|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1634853480000|2021-10-21 21:58:00|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1634853510000|2021-10-21 21:58:30|76.82|74.22|76.79|74.19|76.82|74.22|76.79|74.19|0
1634853530000|2021-10-21 21:58:50|76.82|74.22|76.79|74.19|76.82|74.22|76.79|74.19|0
1634853540000|2021-10-21 21:59:00|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1634853560000|2021-10-21 21:59:20|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1634853570000|2021-10-21 21:59:30|76.84|74.24|76.9|74.3|76.91|74.31|76.84|74.24|0
1634853580000|2021-10-21 21:59:40|76.91|74.31|76.89|74.29|76.91|74.31|76.89|74.29|0
1634853590000|2021-10-21 21:59:50|76.92|74.32|76.9|74.3|76.93|74.33|76.9|74.3|0
1634853600000|2021-10-21 22:00:00|76.79|74.19|76.98|74.38|76.98|74.38|76.79|74.19|0
1634853610000|2021-10-21 22:00:10|77|74.4|77.1|74.5|77.1|74.5|77|74.4|0
1634853620000|2021-10-21 22:00:20|77.22|74.62|77.24|74.64|77.24|74.64|77.22|74.62|0
1634853630000|2021-10-21 22:00:30|77.19|74.59|77.19|74.59|77.19|74.59|77.19|74.59|0
1634853640000|2021-10-21 22:00:40|77.24|74.64|77.24|74.64|77.28|74.68|77.21|74.61|0
1634853650000|2021-10-21 22:00:50|77.19|74.59|77.14|74.54|77.19|74.59|77.12|74.52|0
1634853660000|2021-10-21 22:01:00|77.19|74.59|77.24|74.64|77.24|74.64|77.19|74.59|0
1634853670000|2021-10-21 22:01:10|77.21|74.61|77.19|74.59|77.24|74.64|77.19|74.59|0
1634853680000|2021-10-21 22:01:20|77.33|74.73|77.33|74.73|77.33|74.73|77.33|74.73|0
1634853720000|2021-10-21 22:02:00|77.28|74.68|77.28|74.68|77.28|74.68|77.28|74.68|0
1634853740000|2021-10-21 22:02:20|77.26|74.66|77.19|74.59|77.26|74.66|77.19|74.59|0
1634853750000|2021-10-21 22:02:30|77.33|74.73|77.33|74.73|77.33|74.73|77.33|74.73|0
1634853770000|2021-10-21 22:02:50|77.24|74.64|77.19|74.59|77.24|74.64|77.19|74.59|0
1634853780000|2021-10-21 22:03:00|77.14|74.54|77.24|74.64|77.24|74.64|77.14|74.54|0
1634853970000|2021-10-21 22:06:10|77.23|74.63|77.23|74.63|77.23|74.63|77.23|74.63|0
1634853980000|2021-10-21 22:06:20|77.28|74.68|77.28|74.68|77.28|74.68|77.28|74.68|0
1634854010000|2021-10-21 22:06:50|77.33|74.73|77.38|74.78|77.38|74.78|77.33|74.73|0
1634854020000|2021-10-21 22:07:00|77.42|74.82|77.52|74.92|77.52|74.92|77.42|74.82|0
1634854040000|2021-10-21 22:07:20|77.61|75.01|77.66|75.06|77.66|75.06|77.61|75.01|0
1634854050000|2021-10-21 22:07:30|77.61|75.01|77.56|74.96|77.61|75.01|77.56|74.96|0
1634854070000|2021-10-21 22:07:50|77.47|74.87|77.47|74.87|77.47|74.87|77.47|74.87|0
1634854080000|2021-10-21 22:08:00|77.42|74.82|77.38|74.78|77.42|74.82|77.38|74.78|0
1634854090000|2021-10-21 22:08:10|77.33|74.73|77.35|74.75|77.35|74.75|77.33|74.73|0
1634854100000|2021-10-21 22:08:20|77.38|74.78|77.38|74.78|77.38|74.78|77.38|74.78|0
1634854110000|2021-10-21 22:08:30|77.37|74.77|77.37|74.77|77.42|74.82|77.37|74.77|0
1634854120000|2021-10-21 22:08:40|77.35|74.75|77.35|74.75|77.35|74.75|77.35|74.75|0
1634854130000|2021-10-21 22:08:50|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1634854140000|2021-10-21 22:09:00|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1634854180000|2021-10-21 22:09:40|77.45|74.85|77.45|74.85|77.45|74.85|77.45|74.85|0
1634854190000|2021-10-21 22:09:50|77.47|74.87|77.45|74.85|77.47|74.87|77.42|74.82|0
1634854200000|2021-10-21 22:10:00|77.42|74.82|77.42|74.82|77.42|74.82|77.4|74.8|0
1634854240000|2021-10-21 22:10:40|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1634854270000|2021-10-21 22:11:10|77.33|74.73|77.33|74.73|77.33|74.73|77.33|74.73|0
1634854300000|2021-10-21 22:11:40|77.28|74.68|77.28|74.68|77.28|74.68|77.28|74.68|0
1634854350000|2021-10-21 22:12:30|77.33|74.73|77.33|74.73|77.33|74.73|77.33|74.73|0
1634854410000|2021-10-21 22:13:30|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1634854420000|2021-10-21 22:13:40|77.33|74.73|77.28|74.68|77.33|74.73|77.28|74.68|0
1634854430000|2021-10-21 22:13:50|77.33|74.73|77.33|74.73|77.33|74.73|77.33|74.73|0
1634854460000|2021-10-21 22:14:20|77.28|74.68|77.3|74.7|77.33|74.73|77.28|74.68|0
1634854470000|2021-10-21 22:14:30|77.28|74.68|77.28|74.68|77.28|74.68|77.28|74.68|0
1634854580000|2021-10-21 22:16:20|77.18|74.58|77.18|74.58|77.18|74.58|77.18|74.58|0
1634854620000|2021-10-21 22:17:00|77.09|74.49|77.09|74.49|77.09|74.49|77.09|74.49|0
1634854650000|2021-10-21 22:17:30|77.04|74.44|77.04|74.44|77.04|74.44|77.04|74.44|0
1634854660000|2021-10-21 22:17:40|77|74.4|77|74.4|77|74.4|77|74.4|0
1634854680000|2021-10-21 22:18:00|77.04|74.44|77.04|74.44|77.04|74.44|77.04|74.44|0
1634854690000|2021-10-21 22:18:10|77|74.4|77.04|74.44|77.04|74.44|77|74.4|0
1634854700000|2021-10-21 22:18:20|77|74.4|77|74.4|77|74.4|77|74.4|0
1634854710000|2021-10-21 22:18:30|77.04|74.44|77.02|74.42|77.04|74.44|77|74.4|0
1634854720000|2021-10-21 22:18:40|77|74.4|77|74.4|77|74.4|77|74.4|0
1634854740000|2021-10-21 22:19:00|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1634854750000|2021-10-21 22:19:10|76.95|74.35|76.95|74.35|76.95|74.35|76.9|74.3|0
1634854830000|2021-10-21 22:20:30|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1634854840000|2021-10-21 22:20:40|77.04|74.44|76.99|74.39|77.04|74.44|76.99|74.39|0
1634854850000|2021-10-21 22:20:50|77.04|74.44|76.99|74.39|77.04|74.44|76.99|74.39|0
1634854860000|2021-10-21 22:21:00|77.04|74.44|77.04|74.44|77.04|74.44|77.04|74.44|0
1634854870000|2021-10-21 22:21:10|77.02|74.42|77.04|74.44|77.04|74.44|77.02|74.42|0
1634854880000|2021-10-21 22:21:20|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1634854890000|2021-10-21 22:21:30|76.97|74.37|76.99|74.39|76.99|74.39|76.97|74.37|0
1634854900000|2021-10-21 22:21:40|76.95|74.35|76.85|74.25|76.95|74.35|76.85|74.25|0
1634854920000|2021-10-21 22:22:00|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1634854930000|2021-10-21 22:22:10|76.85|74.25|76.85|74.25|76.85|74.25|76.85|74.25|0
1634854950000|2021-10-21 22:22:30|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1634854960000|2021-10-21 22:22:40|76.95|74.35|76.95|74.35|76.95|74.35|76.95|74.35|0
1634854970000|2021-10-21 22:22:50|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1634854980000|2021-10-21 22:23:00|76.95|74.35|76.95|74.35|76.95|74.35|76.95|74.35|0
1634855050000|2021-10-21 22:24:10|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1634855060000|2021-10-21 22:24:20|76.95|74.35|76.95|74.35|76.95|74.35|76.95|74.35|0
1634855090000|2021-10-21 22:24:50|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1634855120000|2021-10-21 22:25:20|77.04|74.44|77.23|74.63|77.23|74.63|77.04|74.44|0
1634855130000|2021-10-21 22:25:30|77.32|74.72|77.32|74.72|77.32|74.72|77.32|74.72|0
1634855140000|2021-10-21 22:25:40|77.27|74.67|77.27|74.67|77.27|74.67|77.27|74.67|0
1634855150000|2021-10-21 22:25:50|77.25|74.65|77.23|74.63|77.25|74.65|77.23|74.63|0
1634855160000|2021-10-21 22:26:00|77.2|74.6|77.23|74.63|77.23|74.63|77.2|74.6|0
1634855170000|2021-10-21 22:26:10|77.18|74.58|77.18|74.58|77.18|74.58|77.18|74.58|0
1634855180000|2021-10-21 22:26:20|77.23|74.63|77.23|74.63|77.23|74.63|77.23|74.63|0
1634855190000|2021-10-21 22:26:30|77.18|74.58|77.23|74.63|77.23|74.63|77.18|74.58|0
1634855210000|2021-10-21 22:26:50|77.2|74.6|77.13|74.53|77.2|74.6|77.13|74.53|0
1634855220000|2021-10-21 22:27:00|77.09|74.49|77.09|74.49|77.09|74.49|77.09|74.49|0
1634855230000|2021-10-21 22:27:10|77.04|74.44|77.04|74.44|77.04|74.44|77.04|74.44|0
1634855260000|2021-10-21 22:27:40|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1634855280000|2021-10-21 22:28:00|77.13|74.53|77.08|74.48|77.13|74.53|77.08|74.48|0
1634855290000|2021-10-21 22:28:10|77.04|74.44|77.04|74.44|77.04|74.44|77.04|74.44|0
1634855310000|2021-10-21 22:28:30|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1634855320000|2021-10-21 22:28:40|77.04|74.44|77.08|74.48|77.08|74.48|77.04|74.44|0
1634855330000|2021-10-21 22:28:50|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1634855340000|2021-10-21 22:29:00|77.18|74.58|77.18|74.58|77.18|74.58|77.13|74.53|0
1634855350000|2021-10-21 22:29:10|77.23|74.63|77.23|74.63|77.27|74.67|77.23|74.63|0
1634855360000|2021-10-21 22:29:20|77.22|74.62|77.2|74.6|77.22|74.62|77.2|74.6|0
1634855370000|2021-10-21 22:29:30|77.18|74.58|77.16|74.56|77.18|74.58|77.16|74.56|0
1634855380000|2021-10-21 22:29:40|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1634855400000|2021-10-21 22:30:00|77.11|74.51|77.08|74.48|77.11|74.51|77.08|74.48|0
1634855430000|2021-10-21 22:30:30|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1634855440000|2021-10-21 22:30:40|77.18|74.58|77.18|74.58|77.18|74.58|77.18|74.58|0
1634855450000|2021-10-21 22:30:50|77.08|74.48|77.13|74.53|77.13|74.53|77.08|74.48|0
1634855470000|2021-10-21 22:31:10|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1634855480000|2021-10-21 22:31:20|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1634855490000|2021-10-21 22:31:30|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1634855500000|2021-10-21 22:31:40|77.08|74.48|77.11|74.51|77.11|74.51|77.08|74.48|0
1634855510000|2021-10-21 22:31:50|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1634855520000|2021-10-21 22:32:00|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1634855570000|2021-10-21 22:32:50|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1634855600000|2021-10-21 22:33:20|77.04|74.44|77.04|74.44|77.04|74.44|77.04|74.44|0
1634855640000|2021-10-21 22:34:00|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1634855660000|2021-10-21 22:34:20|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1634855670000|2021-10-21 22:34:30|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1634855740000|2021-10-21 22:35:40|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1634855800000|2021-10-21 22:36:40|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1634855820000|2021-10-21 22:37:00|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1634855850000|2021-10-21 22:37:30|76.89|74.29|76.89|74.29|76.89|74.29|76.89|74.29|0
1634855880000|2021-10-21 22:38:00|76.85|74.25|76.89|74.29|76.89|74.29|76.85|74.25|0
1634855950000|2021-10-21 22:39:10|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1634855970000|2021-10-21 22:39:30|76.96|74.36|76.99|74.39|76.99|74.39|76.96|74.36|0
1634855990000|2021-10-21 22:39:50|77.03|74.43|77.01|74.41|77.03|74.43|77.01|74.41|0
1634856000000|2021-10-21 22:40:00|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1634856010000|2021-10-21 22:40:10|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1634856030000|2021-10-21 22:40:30|76.92|74.32|76.89|74.29|76.92|74.32|76.89|74.29|0
1634856070000|2021-10-21 22:41:10|76.85|74.25|76.84|74.24|76.85|74.25|76.84|74.24|0
1634856080000|2021-10-21 22:41:20|76.89|74.29|76.89|74.29|76.89|74.29|76.89|74.29|0
1634856100000|2021-10-21 22:41:40|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1634856110000|2021-10-21 22:41:50|76.89|74.29|76.89|74.29|76.89|74.29|76.89|74.29|0
1634856120000|2021-10-21 22:42:00|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1634856140000|2021-10-21 22:42:20|76.98|74.38|76.98|74.38|76.98|74.38|76.98|74.38|0
1634856240000|2021-10-21 22:44:00|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1634856250000|2021-10-21 22:44:10|76.98|74.38|76.98|74.38|76.98|74.38|76.98|74.38|0
1634856260000|2021-10-21 22:44:20|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1634856310000|2021-10-21 22:45:10|76.98|74.38|77.03|74.43|77.03|74.43|76.98|74.38|0
1634856320000|2021-10-21 22:45:20|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1634856330000|2021-10-21 22:45:30|77.03|74.43|77.03|74.43|77.03|74.43|77.01|74.41|0
1634856340000|2021-10-21 22:45:40|77.01|74.41|76.98|74.38|77.01|74.41|76.98|74.38|0
1634856350000|2021-10-21 22:45:50|76.96|74.36|76.94|74.34|76.96|74.36|76.94|74.34|0
1634856380000|2021-10-21 22:46:20|76.98|74.38|76.98|74.38|76.98|74.38|76.98|74.38|0
1634856400000|2021-10-21 22:46:40|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1634856430000|2021-10-21 22:47:10|76.89|74.29|76.84|74.24|76.89|74.29|76.84|74.24|0
1634856440000|2021-10-21 22:47:20|76.89|74.29|76.84|74.24|76.89|74.29|76.84|74.24|0
1634856470000|2021-10-21 22:47:50|76.89|74.29|76.89|74.29|76.89|74.29|76.89|74.29|0
1634856490000|2021-10-21 22:48:10|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1634856500000|2021-10-21 22:48:20|76.98|74.38|76.98|74.38|76.98|74.38|76.98|74.38|0
1634856570000|2021-10-21 22:49:30|76.93|74.33|76.93|74.33|76.93|74.33|76.93|74.33|0
1634856610000|2021-10-21 22:50:10|77.03|74.43|76.98|74.38|77.03|74.43|76.98|74.38|0
1634856620000|2021-10-21 22:50:20|76.96|74.36|76.93|74.33|76.96|74.36|76.93|74.33|0
1634856660000|2021-10-21 22:51:00|76.91|74.31|76.93|74.33|76.93|74.33|76.91|74.31|0
1634856680000|2021-10-21 22:51:20|76.96|74.36|76.96|74.36|76.96|74.36|76.96|74.36|0
1634856690000|2021-10-21 22:51:30|76.93|74.33|76.98|74.38|76.98|74.38|76.93|74.33|0
1634856700000|2021-10-21 22:51:40|76.96|74.36|76.98|74.38|76.98|74.38|76.96|74.36|0
1634856740000|2021-10-21 22:52:20|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1634856750000|2021-10-21 22:52:30|76.98|74.38|76.93|74.33|76.98|74.38|76.93|74.33|0
1634856790000|2021-10-21 22:53:10|76.89|74.29|76.93|74.33|76.93|74.33|76.89|74.29|0
1634856810000|2021-10-21 22:53:30|76.89|74.29|76.84|74.24|76.89|74.29|76.84|74.24|0
1634856910000|2021-10-21 22:55:10|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1634856920000|2021-10-21 22:55:20|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1634856930000|2021-10-21 22:55:30|76.89|74.29|76.89|74.29|76.89|74.29|76.89|74.29|0
1634856940000|2021-10-21 22:55:40|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1634857020000|2021-10-21 22:57:00|76.88|74.28|76.86|74.26|76.88|74.28|76.86|74.26|0
1634857030000|2021-10-21 22:57:10|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1634857040000|2021-10-21 22:57:20|76.93|74.33|76.93|74.33|76.93|74.33|76.93|74.33|0
1634857060000|2021-10-21 22:57:40|76.98|74.38|77|74.4|77.03|74.43|76.98|74.38|0
1634857070000|2021-10-21 22:57:50|77.03|74.43|77.02|74.42|77.03|74.43|77.02|74.42|0
1634857110000|2021-10-21 22:58:30|77.07|74.47|77.12|74.52|77.12|74.52|77.07|74.47|0
1634857120000|2021-10-21 22:58:40|77.07|74.47|77.02|74.42|77.07|74.47|77.02|74.42|0
1634857130000|2021-10-21 22:58:50|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1634857170000|2021-10-21 22:59:30|77.12|74.52|77.12|74.52|77.12|74.52|77.12|74.52|0
1634857180000|2021-10-21 22:59:40|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1634857190000|2021-10-21 22:59:50|77.1|74.5|77.1|74.5|77.12|74.52|77.1|74.5|0
1634857200000|2021-10-21 23:00:00|77.07|74.47|77.16|74.56|77.16|74.56|77.07|74.47|0
1634857210000|2021-10-21 23:00:10|77.12|74.52|77.12|74.52|77.12|74.52|77.12|74.52|0
1634857220000|2021-10-21 23:00:20|77.14|74.54|77.16|74.56|77.16|74.56|77.14|74.54|0
1634857230000|2021-10-21 23:00:30|77.19|74.59|77.21|74.61|77.21|74.61|77.19|74.59|0
1634857250000|2021-10-21 23:00:50|77.16|74.56|77.16|74.56|77.16|74.56|77.16|74.56|0
1634857270000|2021-10-21 23:01:10|77.12|74.52|77.12|74.52|77.12|74.52|77.12|74.52|0
1634857290000|2021-10-21 23:01:30|77.07|74.47|77.07|74.47|77.12|74.52|77.07|74.47|0
1634857310000|2021-10-21 23:01:50|77.02|74.42|77.02|74.42|77.02|74.42|77.02|74.42|0
1634857320000|2021-10-21 23:02:00|77.05|74.45|77.02|74.42|77.05|74.45|77.02|74.42|0
1634857330000|2021-10-21 23:02:10|77.05|74.45|77.12|74.52|77.12|74.52|77.05|74.45|0
1634857340000|2021-10-21 23:02:20|77.09|74.49|77.07|74.47|77.09|74.49|77.07|74.47|0
1634857360000|2021-10-21 23:02:40|77.12|74.52|77.12|74.52|77.12|74.52|77.12|74.52|0
1634857370000|2021-10-21 23:02:50|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1634857380000|2021-10-21 23:03:00|77.12|74.52|77.12|74.52|77.12|74.52|77.12|74.52|0
1634857390000|2021-10-21 23:03:10|77.16|74.56|77.21|74.61|77.21|74.61|77.16|74.56|0
1634857400000|2021-10-21 23:03:20|77.16|74.56|77.16|74.56|77.16|74.56|77.16|74.56|0
1634857410000|2021-10-21 23:03:30|77.21|74.61|77.19|74.59|77.21|74.61|77.19|74.59|0
1634857420000|2021-10-21 23:03:40|77.21|74.61|77.21|74.61|77.21|74.61|77.21|74.61|0
1634857430000|2021-10-21 23:03:50|77.19|74.59|77.21|74.61|77.21|74.61|77.19|74.59|0
1634857440000|2021-10-21 23:04:00|77.16|74.56|77.21|74.61|77.21|74.61|77.16|74.56|0
1634857480000|2021-10-21 23:04:40|77.23|74.63|77.21|74.61|77.23|74.63|77.21|74.61|0
1634857500000|2021-10-21 23:05:00|77.26|74.66|77.26|74.66|77.26|74.66|77.26|74.66|0
1634857540000|2021-10-21 23:05:40|77.3|74.7|77.4|74.8|77.4|74.8|77.3|74.7|0
1634857550000|2021-10-21 23:05:50|77.3|74.7|77.26|74.66|77.3|74.7|77.26|74.66|0
1634857560000|2021-10-21 23:06:00|77.21|74.61|77.21|74.61|77.21|74.61|77.21|74.61|0
1634857590000|2021-10-21 23:06:30|77.16|74.56|77.16|74.56|77.16|74.56|77.16|74.56|0
1634857600000|2021-10-21 23:06:40|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1634857610000|2021-10-21 23:06:50|77.07|74.47|77.09|74.49|77.09|74.49|77.07|74.47|0
1634857620000|2021-10-21 23:07:00|77.07|74.47|77.11|74.51|77.11|74.51|77.07|74.47|0
1634857660000|2021-10-21 23:07:40|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1634857690000|2021-10-21 23:08:10|77.02|74.42|77.02|74.42|77.02|74.42|77.02|74.42|0
1634857700000|2021-10-21 23:08:20|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1634857710000|2021-10-21 23:08:30|76.88|74.28|76.83|74.23|76.88|74.28|76.79|74.19|0
1634857720000|2021-10-21 23:08:40|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1634857730000|2021-10-21 23:08:50|76.93|74.33|76.88|74.28|76.93|74.33|76.88|74.28|0
1634857740000|2021-10-21 23:09:00|76.9|74.3|76.81|74.21|76.9|74.3|76.81|74.21|0
1634857750000|2021-10-21 23:09:10|76.83|74.23|76.83|74.23|76.83|74.23|76.83|74.23|0
1634857760000|2021-10-21 23:09:20|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1634857770000|2021-10-21 23:09:30|76.86|74.26|76.83|74.23|76.86|74.26|76.83|74.23|0
1634857780000|2021-10-21 23:09:40|76.88|74.28|76.93|74.33|76.93|74.33|76.88|74.28|0
1634857790000|2021-10-21 23:09:50|76.9|74.3|76.97|74.37|76.97|74.37|76.9|74.3|0
1634857820000|2021-10-21 23:10:20|77.02|74.42|76.97|74.37|77.02|74.42|76.97|74.37|0
1634857830000|2021-10-21 23:10:30|77.02|74.42|77.02|74.42|77.02|74.42|77.02|74.42|0
1634857840000|2021-10-21 23:10:40|77|74.4|77.02|74.42|77.02|74.42|77|74.4|0
1634857850000|2021-10-21 23:10:50|76.97|74.37|76.97|74.37|77|74.4|76.97|74.37|0
1634857860000|2021-10-21 23:11:00|77|74.4|76.97|74.37|77|74.4|76.97|74.37|0
1634857880000|2021-10-21 23:11:20|76.93|74.33|76.88|74.28|76.93|74.33|76.86|74.26|0
1634857890000|2021-10-21 23:11:30|76.83|74.23|76.79|74.19|76.83|74.23|76.79|74.19|0
1634857900000|2021-10-21 23:11:40|76.83|74.23|76.88|74.28|76.88|74.28|76.83|74.23|0
1634857920000|2021-10-21 23:12:00|76.83|74.23|76.83|74.23|76.86|74.26|76.83|74.23|0
1634857930000|2021-10-21 23:12:10|76.88|74.28|76.86|74.26|76.88|74.28|76.86|74.26|0
1634857940000|2021-10-21 23:12:20|76.83|74.23|76.83|74.23|76.83|74.23|76.83|74.23|0
1634857970000|2021-10-21 23:12:50|76.78|74.18|76.83|74.23|76.83|74.23|76.78|74.18|0
1634857990000|2021-10-21 23:13:10|76.81|74.21|76.83|74.23|76.83|74.23|76.81|74.21|0
1634858010000|2021-10-21 23:13:30|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1634858020000|2021-10-21 23:13:40|76.78|74.18|76.78|74.18|76.78|74.18|76.74|74.14|0
1634858030000|2021-10-21 23:13:50|76.76|74.16|76.71|74.11|76.76|74.16|76.71|74.11|0
1634858040000|2021-10-21 23:14:00|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1634858050000|2021-10-21 23:14:10|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1634858060000|2021-10-21 23:14:20|76.76|74.16|76.74|74.14|76.76|74.16|76.74|74.14|0
1634858070000|2021-10-21 23:14:30|76.76|74.16|76.76|74.16|76.78|74.18|76.74|74.14|0
1634858080000|2021-10-21 23:14:40|76.78|74.18|76.76|74.16|76.78|74.18|76.76|74.16|0
1634858090000|2021-10-21 23:14:50|76.74|74.14|76.78|74.18|76.78|74.18|76.74|74.14|0
1634858110000|2021-10-21 23:15:10|76.83|74.23|76.83|74.23|76.83|74.23|76.83|74.23|0
1634858130000|2021-10-21 23:15:30|76.85|74.25|76.83|74.23|76.85|74.25|76.83|74.23|0
1634858140000|2021-10-21 23:15:40|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1634858150000|2021-10-21 23:15:50|76.92|74.32|76.92|74.32|76.92|74.32|76.9|74.3|0
1634858180000|2021-10-21 23:16:20|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1634858190000|2021-10-21 23:16:30|76.83|74.23|76.88|74.28|76.88|74.28|76.83|74.23|0
1634858200000|2021-10-21 23:16:40|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1634858220000|2021-10-21 23:17:00|76.88|74.28|76.92|74.32|76.92|74.32|76.88|74.28|0
1634858230000|2021-10-21 23:17:10|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1634858260000|2021-10-21 23:17:40|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1634858270000|2021-10-21 23:17:50|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1634858290000|2021-10-21 23:18:10|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1634858310000|2021-10-21 23:18:30|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1634858330000|2021-10-21 23:18:50|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1634858340000|2021-10-21 23:19:00|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1634858370000|2021-10-21 23:19:30|76.83|74.23|76.83|74.23|76.83|74.23|76.83|74.23|0
1634858380000|2021-10-21 23:19:40|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1634858390000|2021-10-21 23:19:50|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1634858400000|2021-10-21 23:20:00|76.83|74.23|76.83|74.23|76.83|74.23|76.83|74.23|0
1634858420000|2021-10-21 23:20:20|76.87|74.27|76.87|74.27|76.87|74.27|76.85|74.25|0
1634858430000|2021-10-21 23:20:30|76.92|74.32|76.87|74.27|76.92|74.32|76.87|74.27|0
1634858450000|2021-10-21 23:20:50|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1634858460000|2021-10-21 23:21:00|76.9|74.3|76.92|74.32|76.92|74.32|76.9|74.3|0
1634858470000|2021-10-21 23:21:10|76.97|74.37|77.01|74.41|77.01|74.41|76.95|74.35|0
1634858490000|2021-10-21 23:21:30|77.04|74.44|77.06|74.46|77.06|74.46|77.04|74.44|0
1634858510000|2021-10-21 23:21:50|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1634858520000|2021-10-21 23:22:00|77.09|74.49|77.09|74.49|77.11|74.51|77.09|74.49|0
1634858530000|2021-10-21 23:22:10|77.11|74.51|77.16|74.56|77.16|74.56|77.11|74.51|0
1634858540000|2021-10-21 23:22:20|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1634858550000|2021-10-21 23:22:30|77.13|74.53|77.11|74.51|77.13|74.53|77.11|74.51|0
1634858560000|2021-10-21 23:22:40|77.06|74.46|77.11|74.51|77.11|74.51|77.06|74.46|0
1634858570000|2021-10-21 23:22:50|77.09|74.49|77.06|74.46|77.09|74.49|77.06|74.46|0
1634858600000|2021-10-21 23:23:20|77.09|74.49|77.01|74.41|77.09|74.49|77.01|74.41|0
1634858620000|2021-10-21 23:23:40|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634858630000|2021-10-21 23:23:50|77.11|74.51|77.13|74.53|77.15|74.55|77.11|74.51|0
1634858640000|2021-10-21 23:24:00|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1634858650000|2021-10-21 23:24:10|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634858660000|2021-10-21 23:24:20|77.2|74.6|77.2|74.6|77.2|74.6|77.2|74.6|0
1634858670000|2021-10-21 23:24:30|77.15|74.55|77.15|74.55|77.2|74.6|77.15|74.55|0
1634858690000|2021-10-21 23:24:50|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1634858700000|2021-10-21 23:25:00|77.13|74.53|77.11|74.51|77.13|74.53|77.11|74.51|0
1634858710000|2021-10-21 23:25:10|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634858720000|2021-10-21 23:25:20|77.2|74.6|77.2|74.6|77.2|74.6|77.2|74.6|0
1634858740000|2021-10-21 23:25:40|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634858750000|2021-10-21 23:25:50|77.18|74.58|77.18|74.58|77.18|74.58|77.18|74.58|0
1634858760000|2021-10-21 23:26:00|77.15|74.55|77.11|74.51|77.15|74.55|77.11|74.51|0
1634858770000|2021-10-21 23:26:10|77.15|74.55|77.11|74.51|77.15|74.55|77.11|74.51|0
1634858800000|2021-10-21 23:26:40|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634858870000|2021-10-21 23:27:50|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1634858930000|2021-10-21 23:28:50|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634858960000|2021-10-21 23:29:20|77.18|74.58|77.18|74.58|77.18|74.58|77.18|74.58|0
1634858970000|2021-10-21 23:29:30|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634858980000|2021-10-21 23:29:40|77.2|74.6|77.15|74.55|77.2|74.6|77.15|74.55|0
1634858990000|2021-10-21 23:29:50|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1634859000000|2021-10-21 23:30:00|77.15|74.55|77.1|74.5|77.15|74.55|77.1|74.5|0
1634859010000|2021-10-21 23:30:10|77.06|74.46|77.06|74.46|77.06|74.46|77.06|74.46|0
1634859020000|2021-10-21 23:30:20|77.08|74.48|77.06|74.46|77.1|74.5|77.06|74.46|0
1634859040000|2021-10-21 23:30:40|77.1|74.5|77.1|74.5|77.1|74.5|77.1|74.5|0
1634859050000|2021-10-21 23:30:50|77.06|74.46|77.06|74.46|77.06|74.46|77.06|74.46|0
1634859060000|2021-10-21 23:31:00|77.1|74.5|77.1|74.5|77.1|74.5|77.1|74.5|0
1634859080000|2021-10-21 23:31:20|77.08|74.48|77.1|74.5|77.1|74.5|77.08|74.48|0
1634859100000|2021-10-21 23:31:40|77.15|74.55|77.1|74.5|77.15|74.55|77.1|74.5|0
1634859110000|2021-10-21 23:31:50|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634859150000|2021-10-21 23:32:30|77.18|74.58|77.2|74.6|77.2|74.6|77.18|74.58|0
1634859160000|2021-10-21 23:32:40|77.15|74.55|77.1|74.5|77.15|74.55|77.1|74.5|0
1634859170000|2021-10-21 23:32:50|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1634859190000|2021-10-21 23:33:10|77.1|74.5|77.1|74.5|77.1|74.5|77.1|74.5|0
1634859210000|2021-10-21 23:33:30|77.06|74.46|77.06|74.46|77.06|74.46|77.06|74.46|0
1634859220000|2021-10-21 23:33:40|77.1|74.5|77.1|74.5|77.1|74.5|77.1|74.5|0
1634859320000|2021-10-21 23:35:20|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634859330000|2021-10-21 23:35:30|77.1|74.5|77.1|74.5|77.1|74.5|77.1|74.5|0
1634859350000|2021-10-21 23:35:50|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634859420000|2021-10-21 23:37:00|77.2|74.6|77.15|74.55|77.2|74.6|77.15|74.55|0
1634859430000|2021-10-21 23:37:10|77.17|74.57|77.2|74.6|77.2|74.6|77.15|74.55|0
1634859450000|2021-10-21 23:37:30|77.17|74.57|77.15|74.55|77.17|74.57|77.15|74.55|0
1634859490000|2021-10-21 23:38:10|77.1|74.5|77.05|74.45|77.1|74.5|77.05|74.45|0
1634859500000|2021-10-21 23:38:20|77.01|74.41|77.05|74.45|77.05|74.45|77.01|74.41|0
1634859510000|2021-10-21 23:38:30|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1634859540000|2021-10-21 23:39:00|77.05|74.45|77.05|74.45|77.05|74.45|77.05|74.45|0
1634859560000|2021-10-21 23:39:20|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1634859600000|2021-10-21 23:40:00|76.98|74.38|77.01|74.41|77.01|74.41|76.96|74.36|0
1634859620000|2021-10-21 23:40:20|76.98|74.38|76.96|74.36|76.98|74.38|76.96|74.36|0
1634859640000|2021-10-21 23:40:40|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1634859650000|2021-10-21 23:40:50|77.05|74.45|77.05|74.45|77.05|74.45|77.05|74.45|0
1634859660000|2021-10-21 23:41:00|77.1|74.5|77.08|74.48|77.1|74.5|77.08|74.48|0
1634859670000|2021-10-21 23:41:10|77.1|74.5|77.05|74.45|77.1|74.5|77.05|74.45|0
1634859730000|2021-10-21 23:42:10|77.1|74.5|77.1|74.5|77.15|74.55|77.1|74.5|0
1634859740000|2021-10-21 23:42:20|77.05|74.45|77.1|74.5|77.1|74.5|77.05|74.45|0
1634859760000|2021-10-21 23:42:40|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634859780000|2021-10-21 23:43:00|77.17|74.57|77.19|74.59|77.19|74.59|77.17|74.57|0
1634859790000|2021-10-21 23:43:10|77.15|74.55|77.15|74.55|77.15|74.55|77.15|74.55|0
1634859800000|2021-10-21 23:43:20|77.17|74.57|77.19|74.59|77.19|74.59|77.15|74.55|0
1634859820000|2021-10-21 23:43:40|77.24|74.64|77.29|74.69|77.29|74.69|77.24|74.64|0
1634859840000|2021-10-21 23:44:00|77.24|74.64|77.24|74.64|77.24|74.64|77.24|74.64|0
1634859860000|2021-10-21 23:44:20|77.19|74.59|77.19|74.59|77.19|74.59|77.19|74.59|0
1634859870000|2021-10-21 23:44:30|77.22|74.62|77.24|74.64|77.24|74.64|77.22|74.62|0
1634859880000|2021-10-21 23:44:40|77.29|74.69|77.29|74.69|77.29|74.69|77.29|74.69|0
1634859890000|2021-10-21 23:44:50|77.24|74.64|77.29|74.69|77.29|74.69|77.24|74.64|0
1634859900000|2021-10-21 23:45:00|77.26|74.66|77.24|74.64|77.26|74.66|77.24|74.64|0
1634859910000|2021-10-21 23:45:10|77.29|74.69|77.26|74.66|77.29|74.69|77.26|74.66|0
1634859920000|2021-10-21 23:45:20|77.29|74.69|77.29|74.69|77.29|74.69|77.29|74.69|0
1634859940000|2021-10-21 23:45:40|77.24|74.64|77.24|74.64|77.29|74.69|77.24|74.64|0
1634859950000|2021-10-21 23:45:50|77.19|74.59|77.24|74.64|77.24|74.64|77.19|74.59|0
1634860030000|2021-10-21 23:47:10|77.29|74.69|77.24|74.64|77.29|74.69|77.24|74.64|0
1634860040000|2021-10-21 23:47:20|77.29|74.69|77.29|74.69|77.29|74.69|77.29|74.69|0
1634860050000|2021-10-21 23:47:30|77.28|74.68|77.28|74.68|77.28|74.68|77.28|74.68|0
1634860060000|2021-10-21 23:47:40|77.24|74.64|77.24|74.64|77.24|74.64|77.24|74.64|0
1634860080000|2021-10-21 23:48:00|77.22|74.62|77.19|74.59|77.22|74.62|77.19|74.59|0
1634860090000|2021-10-21 23:48:10|77.14|74.54|77.1|74.5|77.14|74.54|77.1|74.5|0
1634860110000|2021-10-21 23:48:30|77.14|74.54|77.14|74.54|77.14|74.54|77.14|74.54|0
1634860120000|2021-10-21 23:48:40|77.12|74.52|77.05|74.45|77.12|74.52|77.05|74.45|0
1634860130000|2021-10-21 23:48:50|77.1|74.5|77.07|74.47|77.1|74.5|77.07|74.47|0
1634860140000|2021-10-21 23:49:00|77.1|74.5|77.14|74.54|77.14|74.54|77.1|74.5|0
1634860150000|2021-10-21 23:49:10|77.12|74.52|77.14|74.54|77.14|74.54|77.12|74.52|0
1634860160000|2021-10-21 23:49:20|77.1|74.5|77.14|74.54|77.14|74.54|77.1|74.5|0
1634860170000|2021-10-21 23:49:30|77.1|74.5|77.14|74.54|77.14|74.54|77.1|74.5|0
1634860180000|2021-10-21 23:49:40|77.1|74.5|77.1|74.5|77.1|74.5|77.1|74.5|0
1634860200000|2021-10-21 23:50:00|77.14|74.54|77.14|74.54|77.14|74.54|77.14|74.54|0
1634860210000|2021-10-21 23:50:10|77.19|74.59|77.19|74.59|77.19|74.59|77.19|74.59|0
1634860220000|2021-10-21 23:50:20|77.17|74.57|77.21|74.61|77.24|74.64|77.17|74.57|0
1634860230000|2021-10-21 23:50:30|77.19|74.59|77.24|74.64|77.24|74.64|77.19|74.59|0
1634860240000|2021-10-21 23:50:40|77.19|74.59|77.21|74.61|77.24|74.64|77.19|74.59|0
1634860250000|2021-10-21 23:50:50|77.24|74.64|77.21|74.61|77.24|74.64|77.19|74.59|0
1634860260000|2021-10-21 23:51:00|77.19|74.59|77.21|74.61|77.21|74.61|77.19|74.59|0
1634860270000|2021-10-21 23:51:10|77.24|74.64|77.33|74.73|77.33|74.73|77.24|74.64|0
1634860280000|2021-10-21 23:51:20|77.38|74.78|77.33|74.73|77.38|74.78|77.33|74.73|0
1634860290000|2021-10-21 23:51:30|77.38|74.78|77.38|74.78|77.38|74.78|77.38|74.78|0
1634860300000|2021-10-21 23:51:40|77.33|74.73|77.33|74.73|77.33|74.73|77.28|74.68|0
1634860320000|2021-10-21 23:52:00|77.38|74.78|77.38|74.78|77.38|74.78|77.38|74.78|0
1634860340000|2021-10-21 23:52:20|77.33|74.73|77.38|74.78|77.38|74.78|77.33|74.73|0
1634860350000|2021-10-21 23:52:30|77.4|74.8|77.42|74.82|77.42|74.82|77.4|74.8|0
1634860360000|2021-10-21 23:52:40|77.38|74.78|77.38|74.78|77.42|74.82|77.38|74.78|0
1634860370000|2021-10-21 23:52:50|77.4|74.8|77.4|74.8|77.4|74.8|77.4|74.8|0
1634860380000|2021-10-21 23:53:00|77.38|74.78|77.4|74.8|77.42|74.82|77.38|74.78|0
1634860390000|2021-10-21 23:53:10|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1634860400000|2021-10-21 23:53:20|77.38|74.78|77.38|74.78|77.38|74.78|77.38|74.78|0
1634860410000|2021-10-21 23:53:30|77.35|74.75|77.33|74.73|77.38|74.78|77.33|74.73|0
1634860430000|2021-10-21 23:53:50|77.35|74.75|77.28|74.68|77.35|74.75|77.28|74.68|0
1634860440000|2021-10-21 23:54:00|77.26|74.66|77.26|74.66|77.28|74.68|77.24|74.64|0
1634860450000|2021-10-21 23:54:10|77.24|74.64|77.24|74.64|77.26|74.66|77.24|74.64|0
1634860460000|2021-10-21 23:54:20|77.21|74.61|77.21|74.61|77.21|74.61|77.21|74.61|0
1634860470000|2021-10-21 23:54:30|77.14|74.54|77.14|74.54|77.14|74.54|77.14|74.54|0
1634860480000|2021-10-21 23:54:40|77.19|74.59|77.14|74.54|77.19|74.59|77.09|74.49|0
1634860490000|2021-10-21 23:54:50|77.19|74.59|77.14|74.54|77.19|74.59|77.14|74.54|0
1634860500000|2021-10-21 23:55:00|77.17|74.57|77.14|74.54|77.17|74.57|77.14|74.54|0
1634860510000|2021-10-21 23:55:10|77.17|74.57|77.14|74.54|77.17|74.57|77.14|74.54|0
1634860520000|2021-10-21 23:55:20|77.09|74.49|77.09|74.49|77.09|74.49|77.09|74.49|0
1634860530000|2021-10-21 23:55:30|77.07|74.47|77.05|74.45|77.07|74.47|77.05|74.45|0
1634860540000|2021-10-21 23:55:40|77|74.4|77.05|74.45|77.05|74.45|77|74.4|0
1634860550000|2021-10-21 23:55:50|77.07|74.47|77.09|74.49|77.09|74.49|77.07|74.47|0
1634860560000|2021-10-21 23:56:00|77.07|74.47|77.07|74.47|77.07|74.47|77.05|74.45|0
1634860570000|2021-10-21 23:56:10|77.05|74.45|77.14|74.54|77.14|74.54|77.05|74.45|0
1634860580000|2021-10-21 23:56:20|77.09|74.49|77.05|74.45|77.09|74.49|77.05|74.45|0
1634860590000|2021-10-21 23:56:30|77.02|74.42|77|74.4|77.02|74.42|77|74.4|0
1634860600000|2021-10-21 23:56:40|76.98|74.38|76.98|74.38|76.98|74.38|76.98|74.38|0
1634860610000|2021-10-21 23:56:50|77|74.4|77|74.4|77|74.4|76.95|74.35|0
1634860620000|2021-10-21 23:57:00|76.95|74.35|77.05|74.45|77.05|74.45|76.95|74.35|0
1634860630000|2021-10-21 23:57:10|77.02|74.42|77|74.4|77.05|74.45|77|74.4|0
1634860640000|2021-10-21 23:57:20|77.05|74.45|77.05|74.45|77.05|74.45|77.05|74.45|0
1634860650000|2021-10-21 23:57:30|77.02|74.42|77|74.4|77.02|74.42|77|74.4|0
1634860660000|2021-10-21 23:57:40|77.09|74.49|77.07|74.47|77.09|74.49|77.05|74.45|0
1634860670000|2021-10-21 23:57:50|77.05|74.45|77.09|74.49|77.09|74.49|77.05|74.45|0
1634860690000|2021-10-21 23:58:10|77.12|74.52|77.12|74.52|77.14|74.54|77.12|74.52|0
1634860700000|2021-10-21 23:58:20|77.14|74.54|77.09|74.49|77.14|74.54|77.09|74.49|0
1634860720000|2021-10-21 23:58:40|77.12|74.52|77.12|74.52|77.12|74.52|77.12|74.52|0
1634860730000|2021-10-21 23:58:50|77.14|74.54|77.09|74.49|77.14|74.54|77.09|74.49|0
1634860760000|2021-10-21 23:59:20|77.14|74.54|77.14|74.54|77.14|74.54|77.14|74.54|0
1634860780000|2021-10-21 23:59:40|77.19|74.59|77.14|74.54|77.19|74.59|77.14|74.54|0
1634860800000|2021-10-22 00:00:00|77.09|74.49|77.14|74.54|77.14|74.54|77.09|74.49|0
1634860810000|2021-10-22 00:00:10|77.09|74.49|77.14|74.54|77.14|74.54|77.09|74.49|0
1634860820000|2021-10-22 00:00:20|77.12|74.52|77.09|74.49|77.12|74.52|77.09|74.49|0
1634860830000|2021-10-22 00:00:30|77.14|74.54|77.14|74.54|77.14|74.54|77.14|74.54|0
1634860840000|2021-10-22 00:00:40|77.19|74.59|77.19|74.59|77.19|74.59|77.19|74.59|0
1634860850000|2021-10-22 00:00:50|77.09|74.49|77.04|74.44|77.09|74.49|77.04|74.44|0
1634860860000|2021-10-22 00:01:00|77|74.4|76.95|74.35|77|74.4|76.95|74.35|0
1634860870000|2021-10-22 00:01:10|77|74.4|76.9|74.3|77|74.4|76.9|74.3|0
1634860880000|2021-10-22 00:01:20|76.86|74.26|76.81|74.21|76.9|74.3|76.81|74.21|0
1634860890000|2021-10-22 00:01:30|76.76|74.16|76.76|74.16|76.81|74.21|76.76|74.16|0
1634860900000|2021-10-22 00:01:40|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1634860910000|2021-10-22 00:01:50|76.79|74.19|76.81|74.21|76.81|74.21|76.79|74.19|0
1634860920000|2021-10-22 00:02:00|76.76|74.16|76.72|74.12|76.76|74.16|76.72|74.12|0
1634860930000|2021-10-22 00:02:10|76.67|74.07|76.72|74.12|76.72|74.12|76.67|74.07|0
1634860940000|2021-10-22 00:02:20|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1634860950000|2021-10-22 00:02:30|76.62|74.02|76.62|74.02|76.62|74.02|76.58|73.98|0
1634860960000|2021-10-22 00:02:40|76.58|73.98|76.62|74.02|76.62|74.02|76.58|73.98|0
1634860970000|2021-10-22 00:02:50|76.53|73.93|76.58|73.98|76.6|74|76.53|73.93|0
1634860980000|2021-10-22 00:03:00|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1634860990000|2021-10-22 00:03:10|76.53|73.93|76.58|73.98|76.58|73.98|76.53|73.93|0
1634861000000|2021-10-22 00:03:20|76.62|74.02|76.72|74.12|76.72|74.12|76.58|73.98|0
1634861010000|2021-10-22 00:03:30|76.76|74.16|76.74|74.14|76.76|74.16|76.72|74.12|0
1634861020000|2021-10-22 00:03:40|76.72|74.12|76.81|74.21|76.81|74.21|76.72|74.12|0
1634861030000|2021-10-22 00:03:50|76.76|74.16|76.76|74.16|76.76|74.16|76.74|74.14|0
1634861040000|2021-10-22 00:04:00|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634861050000|2021-10-22 00:04:10|76.67|74.07|76.72|74.12|76.72|74.12|76.67|74.07|0
1634861060000|2021-10-22 00:04:20|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1634861070000|2021-10-22 00:04:30|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634861080000|2021-10-22 00:04:40|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634861090000|2021-10-22 00:04:50|76.81|74.21|76.81|74.21|76.86|74.26|76.81|74.21|0
1634861100000|2021-10-22 00:05:00|76.76|74.16|76.69|74.09|76.76|74.16|76.69|74.09|0
1634861110000|2021-10-22 00:05:10|76.67|74.07|76.67|74.07|76.67|74.07|76.62|74.02|0
1634861120000|2021-10-22 00:05:20|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1634861130000|2021-10-22 00:05:30|76.69|74.09|76.72|74.12|76.72|74.12|76.69|74.09|0
1634861140000|2021-10-22 00:05:40|76.71|74.11|76.81|74.21|76.81|74.21|76.71|74.11|0
1634861150000|2021-10-22 00:05:50|76.76|74.16|76.71|74.11|76.76|74.16|76.71|74.11|0
1634861160000|2021-10-22 00:06:00|76.81|74.21|76.76|74.16|76.81|74.21|76.76|74.16|0
1634861170000|2021-10-22 00:06:10|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1634861180000|2021-10-22 00:06:20|76.76|74.16|76.79|74.19|76.79|74.19|76.76|74.16|0
1634861190000|2021-10-22 00:06:30|76.76|74.16|76.81|74.21|76.81|74.21|76.76|74.16|0
1634861210000|2021-10-22 00:06:50|76.85|74.25|76.83|74.23|76.85|74.25|76.81|74.21|0
1634861220000|2021-10-22 00:07:00|76.85|74.25|76.85|74.25|76.85|74.25|76.85|74.25|0
1634861230000|2021-10-22 00:07:10|76.83|74.23|76.85|74.25|76.85|74.25|76.83|74.23|0
1634861240000|2021-10-22 00:07:20|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1634861250000|2021-10-22 00:07:30|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1634861260000|2021-10-22 00:07:40|76.81|74.21|76.81|74.21|76.81|74.21|76.76|74.16|0
1634861270000|2021-10-22 00:07:50|76.85|74.25|76.85|74.25|76.85|74.25|76.83|74.23|0
1634861290000|2021-10-22 00:08:10|76.9|74.3|76.9|74.3|76.9|74.3|76.85|74.25|0
1634861320000|2021-10-22 00:08:40|76.85|74.25|76.81|74.21|76.85|74.25|76.81|74.21|0
1634861330000|2021-10-22 00:08:50|76.78|74.18|76.76|74.16|76.81|74.21|76.76|74.16|0
1634861340000|2021-10-22 00:09:00|76.81|74.21|76.85|74.25|76.85|74.25|76.81|74.21|0
1634861350000|2021-10-22 00:09:10|76.81|74.21|76.85|74.25|76.85|74.25|76.81|74.21|0
1634861360000|2021-10-22 00:09:20|76.81|74.21|76.81|74.21|76.81|74.21|76.76|74.16|0
1634861370000|2021-10-22 00:09:30|76.85|74.25|76.85|74.25|76.85|74.25|76.85|74.25|0
1634861380000|2021-10-22 00:09:40|76.81|74.21|76.76|74.16|76.81|74.21|76.76|74.16|0
1634861390000|2021-10-22 00:09:50|76.78|74.18|76.81|74.21|76.81|74.21|76.78|74.18|0
1634861400000|2021-10-22 00:10:00|76.85|74.25|76.85|74.25|76.85|74.25|76.85|74.25|0
1634861410000|2021-10-22 00:10:10|76.9|74.3|76.95|74.35|76.95|74.35|76.88|74.28|0
1634861420000|2021-10-22 00:10:20|76.9|74.3|76.85|74.25|76.9|74.3|76.85|74.25|0
1634861430000|2021-10-22 00:10:30|76.9|74.3|76.85|74.25|76.9|74.3|76.85|74.25|0
1634861440000|2021-10-22 00:10:40|76.9|74.3|76.95|74.35|76.95|74.35|76.9|74.3|0
1634861470000|2021-10-22 00:11:10|76.9|74.3|76.95|74.35|76.95|74.35|76.9|74.3|0
1634861480000|2021-10-22 00:11:20|76.99|74.39|76.95|74.35|76.99|74.39|76.95|74.35|0
1634861490000|2021-10-22 00:11:30|76.9|74.3|76.88|74.28|76.9|74.3|76.88|74.28|0
1634861500000|2021-10-22 00:11:40|76.85|74.25|76.85|74.25|76.85|74.25|76.81|74.21|0
1634861510000|2021-10-22 00:11:50|76.88|74.28|76.85|74.25|76.88|74.28|76.85|74.25|0
1634861520000|2021-10-22 00:12:00|76.88|74.28|76.83|74.23|76.88|74.28|76.83|74.23|0
1634861530000|2021-10-22 00:12:10|76.85|74.25|76.85|74.25|76.9|74.3|76.85|74.25|0
1634861540000|2021-10-22 00:12:20|76.83|74.23|76.85|74.25|76.85|74.25|76.83|74.23|0
1634861550000|2021-10-22 00:12:30|76.81|74.21|76.81|74.21|76.83|74.23|76.81|74.21|0
1634861560000|2021-10-22 00:12:40|76.85|74.25|76.81|74.21|76.85|74.25|76.76|74.16|0
1634861580000|2021-10-22 00:13:00|76.85|74.25|76.88|74.28|76.9|74.3|76.85|74.25|0
1634861590000|2021-10-22 00:13:10|76.85|74.25|76.95|74.35|76.95|74.35|76.85|74.25|0
1634861600000|2021-10-22 00:13:20|76.99|74.39|76.95|74.35|76.99|74.39|76.95|74.35|0
1634861610000|2021-10-22 00:13:30|76.97|74.37|76.95|74.35|76.97|74.37|76.95|74.35|0
1634861630000|2021-10-22 00:13:50|76.9|74.3|76.95|74.35|76.95|74.35|76.9|74.3|0
1634861640000|2021-10-22 00:14:00|76.92|74.32|76.95|74.35|76.95|74.35|76.9|74.3|0
1634861650000|2021-10-22 00:14:10|76.9|74.3|76.88|74.28|76.9|74.3|76.88|74.28|0
1634861660000|2021-10-22 00:14:20|76.9|74.3|76.9|74.3|76.94|74.34|76.9|74.3|0
1634861670000|2021-10-22 00:14:30|76.94|74.34|76.94|74.34|76.94|74.34|76.92|74.32|0
1634861680000|2021-10-22 00:14:40|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1634861690000|2021-10-22 00:14:50|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1634861700000|2021-10-22 00:15:00|76.9|74.3|76.97|74.37|76.99|74.39|76.9|74.3|0
1634861710000|2021-10-22 00:15:10|76.99|74.39|76.94|74.34|76.99|74.39|76.94|74.34|0
1634861720000|2021-10-22 00:15:20|76.97|74.37|76.9|74.3|76.97|74.37|76.9|74.3|0
1634861730000|2021-10-22 00:15:30|76.94|74.34|76.9|74.3|76.94|74.34|76.9|74.3|0
1634861740000|2021-10-22 00:15:40|76.92|74.32|76.94|74.34|76.94|74.34|76.9|74.3|0
1634861750000|2021-10-22 00:15:50|76.9|74.3|76.9|74.3|76.94|74.34|76.9|74.3|0
1634861760000|2021-10-22 00:16:00|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1634861770000|2021-10-22 00:16:10|76.87|74.27|76.85|74.25|76.87|74.27|76.85|74.25|0
1634861780000|2021-10-22 00:16:20|76.8|74.2|76.76|74.16|76.8|74.2|76.76|74.16|0
1634861800000|2021-10-22 00:16:40|76.71|74.11|76.71|74.11|76.71|74.11|76.66|74.06|0
1634861810000|2021-10-22 00:16:50|76.73|74.13|76.76|74.16|76.76|74.16|76.73|74.13|0
1634861820000|2021-10-22 00:17:00|76.71|74.11|76.71|74.11|76.73|74.13|76.71|74.11|0
1634861830000|2021-10-22 00:17:10|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1634861840000|2021-10-22 00:17:20|76.71|74.11|76.66|74.06|76.71|74.11|76.66|74.06|0
1634861860000|2021-10-22 00:17:40|76.62|74.02|76.57|73.97|76.62|74.02|76.57|73.97|0
1634861870000|2021-10-22 00:17:50|76.62|74.02|76.66|74.06|76.66|74.06|76.62|74.02|0
1634861880000|2021-10-22 00:18:00|76.64|74.04|76.62|74.02|76.66|74.06|76.62|74.02|0
1634861890000|2021-10-22 00:18:10|76.57|73.97|76.62|74.02|76.62|74.02|76.57|73.97|0
1634861900000|2021-10-22 00:18:20|76.57|73.97|76.62|74.02|76.62|74.02|76.57|73.97|0
1634861910000|2021-10-22 00:18:30|76.59|73.99|76.62|74.02|76.62|74.02|76.57|73.97|0
1634861930000|2021-10-22 00:18:50|76.59|73.99|76.59|73.99|76.62|74.02|76.59|73.99|0
1634861940000|2021-10-22 00:19:00|76.57|73.97|76.59|73.99|76.59|73.99|76.57|73.97|0
1634861950000|2021-10-22 00:19:10|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1634861960000|2021-10-22 00:19:20|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1634861970000|2021-10-22 00:19:30|76.66|74.06|76.62|74.02|76.66|74.06|76.62|74.02|0
1634861980000|2021-10-22 00:19:40|76.66|74.06|76.57|73.97|76.66|74.06|76.57|73.97|0
1634861990000|2021-10-22 00:19:50|76.62|74.02|76.57|73.97|76.62|74.02|76.57|73.97|0
1634862000000|2021-10-22 00:20:00|76.62|74.02|76.59|73.99|76.62|74.02|76.59|73.99|0
1634862010000|2021-10-22 00:20:10|76.57|73.97|76.52|73.92|76.57|73.97|76.52|73.92|0
1634862030000|2021-10-22 00:20:30|76.57|73.97|76.43|73.83|76.57|73.97|76.43|73.83|0
1634862040000|2021-10-22 00:20:40|76.45|73.85|76.43|73.83|76.45|73.85|76.43|73.83|0
1634862060000|2021-10-22 00:21:00|76.38|73.78|76.43|73.83|76.43|73.83|76.38|73.78|0
1634862070000|2021-10-22 00:21:10|76.38|73.78|76.38|73.78|76.38|73.78|76.38|73.78|0
1634862090000|2021-10-22 00:21:30|76.34|73.74|76.34|73.74|76.34|73.74|76.34|73.74|0
1634862110000|2021-10-22 00:21:50|76.29|73.69|76.34|73.74|76.34|73.74|76.29|73.69|0
1634862120000|2021-10-22 00:22:00|76.31|73.71|76.29|73.69|76.34|73.74|76.29|73.69|0
1634862130000|2021-10-22 00:22:10|76.34|73.74|76.38|73.78|76.38|73.78|76.34|73.74|0
1634862160000|2021-10-22 00:22:40|76.43|73.83|76.47|73.87|76.47|73.87|76.43|73.83|0
1634862180000|2021-10-22 00:23:00|76.52|73.92|76.47|73.87|76.52|73.92|76.47|73.87|0
1634862190000|2021-10-22 00:23:10|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1634862200000|2021-10-22 00:23:20|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1634862210000|2021-10-22 00:23:30|76.43|73.83|76.47|73.87|76.47|73.87|76.43|73.83|0
1634862220000|2021-10-22 00:23:40|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1634862230000|2021-10-22 00:23:50|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1634862250000|2021-10-22 00:24:10|76.43|73.83|76.47|73.87|76.47|73.87|76.43|73.83|0
1634862280000|2021-10-22 00:24:40|76.43|73.83|76.43|73.83|76.43|73.83|76.43|73.83|0
1634862290000|2021-10-22 00:24:50|76.4|73.8|76.36|73.76|76.4|73.8|76.36|73.76|0
1634862300000|2021-10-22 00:25:00|76.38|73.78|76.43|73.83|76.43|73.83|76.38|73.78|0
1634862310000|2021-10-22 00:25:10|76.4|73.8|76.43|73.83|76.43|73.83|76.38|73.78|0
1634862320000|2021-10-22 00:25:20|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1634862330000|2021-10-22 00:25:30|76.43|73.83|76.38|73.78|76.43|73.83|76.38|73.78|0
1634862340000|2021-10-22 00:25:40|76.33|73.73|76.38|73.78|76.38|73.78|76.33|73.73|0
1634862350000|2021-10-22 00:25:50|76.33|73.73|76.38|73.78|76.38|73.78|76.33|73.73|0
1634862360000|2021-10-22 00:26:00|76.36|73.76|76.33|73.73|76.36|73.76|76.33|73.73|0
1634862370000|2021-10-22 00:26:10|76.38|73.78|76.43|73.83|76.43|73.83|76.38|73.78|0
1634862380000|2021-10-22 00:26:20|76.47|73.87|76.43|73.83|76.47|73.87|76.43|73.83|0
1634862390000|2021-10-22 00:26:30|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1634862400000|2021-10-22 00:26:40|76.43|73.83|76.43|73.83|76.43|73.83|76.43|73.83|0
1634862420000|2021-10-22 00:27:00|76.47|73.87|76.47|73.87|76.47|73.87|76.43|73.83|0
1634862430000|2021-10-22 00:27:10|76.52|73.92|76.52|73.92|76.52|73.92|76.5|73.9|0
1634862440000|2021-10-22 00:27:20|76.54|73.94|76.52|73.92|76.54|73.94|76.52|73.92|0
1634862450000|2021-10-22 00:27:30|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1634862460000|2021-10-22 00:27:40|76.52|73.92|76.43|73.83|76.52|73.92|76.43|73.83|0
1634862470000|2021-10-22 00:27:50|76.38|73.78|76.38|73.78|76.38|73.78|76.38|73.78|0
1634862480000|2021-10-22 00:28:00|76.33|73.73|76.31|73.71|76.36|73.76|76.31|73.71|0
1634862490000|2021-10-22 00:28:10|76.29|73.69|76.24|73.64|76.29|73.69|76.24|73.64|0
1634862510000|2021-10-22 00:28:30|76.22|73.62|76.24|73.64|76.24|73.64|76.22|73.62|0
1634862520000|2021-10-22 00:28:40|76.29|73.69|76.29|73.69|76.29|73.69|76.29|73.69|0
1634862530000|2021-10-22 00:28:50|76.26|73.66|76.24|73.64|76.26|73.66|76.24|73.64|0
1634862540000|2021-10-22 00:29:00|76.22|73.62|76.22|73.62|76.22|73.62|76.22|73.62|0
1634862550000|2021-10-22 00:29:10|76.19|73.59|76.24|73.64|76.24|73.64|76.19|73.59|0
1634862560000|2021-10-22 00:29:20|76.15|73.55|76.15|73.55|76.15|73.55|76.15|73.55|0
1634862570000|2021-10-22 00:29:30|76.1|73.5|76.1|73.5|76.1|73.5|76.1|73.5|0
1634862580000|2021-10-22 00:29:40|76.15|73.55|76.1|73.5|76.15|73.55|76.1|73.5|0
1634862590000|2021-10-22 00:29:50|76.01|73.41|75.96|73.36|76.01|73.41|75.96|73.36|0
1634862600000|2021-10-22 00:30:00|75.87|73.27|75.87|73.27|75.91|73.31|75.82|73.22|0
1634862610000|2021-10-22 00:30:10|75.91|73.31|75.78|73.18|75.91|73.31|75.78|73.18|0
1634862620000|2021-10-22 00:30:20|75.82|73.22|75.78|73.18|75.82|73.22|75.73|73.13|0
1634862630000|2021-10-22 00:30:30|75.73|73.13|75.73|73.13|75.73|73.13|75.68|73.08|0
1634862650000|2021-10-22 00:30:50|75.68|73.08|75.68|73.08|75.68|73.08|75.68|73.08|0
1634862660000|2021-10-22 00:31:00|75.73|73.13|75.78|73.18|75.78|73.18|75.73|73.13|0
1634862670000|2021-10-22 00:31:10|75.73|73.13|75.82|73.22|75.82|73.22|75.73|73.13|0
1634862680000|2021-10-22 00:31:20|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1634862690000|2021-10-22 00:31:30|75.73|73.13|75.64|73.04|75.73|73.13|75.64|73.04|0
1634862700000|2021-10-22 00:31:40|75.68|73.08|75.54|72.94|75.68|73.08|75.54|72.94|0
1634862710000|2021-10-22 00:31:50|75.59|72.99|75.59|72.99|75.59|72.99|75.59|72.99|0
1634862720000|2021-10-22 00:32:00|75.57|72.97|75.64|73.04|75.64|73.04|75.54|72.94|0
1634862730000|2021-10-22 00:32:10|75.68|73.08|75.73|73.13|75.73|73.13|75.68|73.08|0
1634862740000|2021-10-22 00:32:20|75.68|73.08|75.73|73.13|75.73|73.13|75.68|73.08|0
1634862750000|2021-10-22 00:32:30|75.64|73.04|75.59|72.99|75.64|73.04|75.59|72.99|0
1634862760000|2021-10-22 00:32:40|75.64|73.04|75.68|73.08|75.68|73.08|75.59|72.99|0
1634862770000|2021-10-22 00:32:50|75.64|73.04|75.68|73.08|75.68|73.08|75.64|73.04|0
1634862780000|2021-10-22 00:33:00|75.71|73.11|75.73|73.13|75.73|73.13|75.71|73.11|0
1634862790000|2021-10-22 00:33:10|75.68|73.08|75.68|73.08|75.68|73.08|75.68|73.08|0
1634862800000|2021-10-22 00:33:20|75.64|73.04|75.68|73.08|75.68|73.08|75.64|73.04|0
1634862820000|2021-10-22 00:33:40|75.71|73.11|75.73|73.13|75.73|73.13|75.71|73.11|0
1634862830000|2021-10-22 00:33:50|75.68|73.08|75.73|73.13|75.73|73.13|75.68|73.08|0
1634862850000|2021-10-22 00:34:10|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1634862860000|2021-10-22 00:34:20|75.82|73.22|75.87|73.27|75.87|73.27|75.82|73.22|0
1634862870000|2021-10-22 00:34:30|75.82|73.22|75.84|73.24|75.84|73.24|75.82|73.22|0
1634862880000|2021-10-22 00:34:40|75.87|73.27|75.82|73.22|75.87|73.27|75.82|73.22|0
1634862890000|2021-10-22 00:34:50|75.87|73.27|75.87|73.27|75.87|73.27|75.87|73.27|0
1634862900000|2021-10-22 00:35:00|75.82|73.22|75.87|73.27|75.87|73.27|75.82|73.22|0
1634862910000|2021-10-22 00:35:10|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1634862920000|2021-10-22 00:35:20|75.84|73.24|75.73|73.13|75.84|73.24|75.73|73.13|0
1634862930000|2021-10-22 00:35:30|75.77|73.17|75.73|73.13|75.77|73.17|75.73|73.13|0
1634862940000|2021-10-22 00:35:40|75.77|73.17|75.73|73.13|75.77|73.17|75.73|73.13|0
1634862950000|2021-10-22 00:35:50|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1634862960000|2021-10-22 00:36:00|75.75|73.15|75.73|73.13|75.75|73.15|75.73|73.13|0
1634862970000|2021-10-22 00:36:10|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1634862980000|2021-10-22 00:36:20|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1634862990000|2021-10-22 00:36:30|75.87|73.27|75.87|73.27|75.87|73.27|75.87|73.27|0
1634863010000|2021-10-22 00:36:50|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634863030000|2021-10-22 00:37:10|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1634863040000|2021-10-22 00:37:20|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634863050000|2021-10-22 00:37:30|75.91|73.31|75.91|73.31|75.91|73.31|75.86|73.26|0
1634863060000|2021-10-22 00:37:40|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634863080000|2021-10-22 00:38:00|75.91|73.31|75.91|73.31|75.91|73.31|75.91|73.31|0
1634863100000|2021-10-22 00:38:20|75.96|73.36|75.96|73.36|75.96|73.36|75.96|73.36|0
1634863120000|2021-10-22 00:38:40|75.93|73.33|75.93|73.33|75.93|73.33|75.93|73.33|0
1634863130000|2021-10-22 00:38:50|75.91|73.31|75.96|73.36|75.96|73.36|75.91|73.31|0
1634863140000|2021-10-22 00:39:00|75.91|73.31|75.86|73.26|75.91|73.31|75.86|73.26|0
1634863160000|2021-10-22 00:39:20|75.91|73.31|75.91|73.31|75.91|73.31|75.91|73.31|0
1634863170000|2021-10-22 00:39:30|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634863190000|2021-10-22 00:39:50|75.91|73.31|75.86|73.26|75.91|73.31|75.86|73.26|0
1634863200000|2021-10-22 00:40:00|75.91|73.31|75.86|73.26|75.91|73.31|75.86|73.26|0
1634863210000|2021-10-22 00:40:10|75.89|73.29|75.91|73.31|75.91|73.31|75.89|73.29|0
1634863220000|2021-10-22 00:40:20|75.89|73.29|75.91|73.31|75.91|73.31|75.89|73.29|0
1634863230000|2021-10-22 00:40:30|75.93|73.33|75.93|73.33|75.93|73.33|75.93|73.33|0
1634863240000|2021-10-22 00:40:40|75.91|73.31|75.96|73.36|75.96|73.36|75.91|73.31|0
1634863260000|2021-10-22 00:41:00|76|73.4|76|73.4|76|73.4|75.98|73.38|0
1634863270000|2021-10-22 00:41:10|75.96|73.36|76|73.4|76|73.4|75.96|73.36|0
1634863300000|2021-10-22 00:41:40|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1634863310000|2021-10-22 00:41:50|76|73.4|76.03|73.43|76.03|73.43|76|73.4|0
1634863320000|2021-10-22 00:42:00|76.05|73.45|76|73.4|76.05|73.45|76|73.4|0
1634863330000|2021-10-22 00:42:10|76.05|73.45|76.05|73.45|76.05|73.45|76.03|73.43|0
1634863350000|2021-10-22 00:42:30|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634863360000|2021-10-22 00:42:40|76.05|73.45|76|73.4|76.05|73.45|76|73.4|0
1634863370000|2021-10-22 00:42:50|76.03|73.43|76.03|73.43|76.05|73.45|76.03|73.43|0
1634863380000|2021-10-22 00:43:00|76|73.4|76.09|73.49|76.09|73.49|76|73.4|0
1634863420000|2021-10-22 00:43:40|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1634863430000|2021-10-22 00:43:50|76.05|73.45|76.07|73.47|76.09|73.49|76.05|73.45|0
1634863440000|2021-10-22 00:44:00|76.05|73.45|76.09|73.49|76.09|73.49|76.05|73.45|0
1634863460000|2021-10-22 00:44:20|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1634863470000|2021-10-22 00:44:30|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634863480000|2021-10-22 00:44:40|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1634863490000|2021-10-22 00:44:50|76.05|73.45|76.05|73.45|76.07|73.47|76.05|73.45|0
1634863500000|2021-10-22 00:45:00|76.07|73.47|76.09|73.49|76.09|73.49|76.07|73.47|0
1634863520000|2021-10-22 00:45:20|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1634863540000|2021-10-22 00:45:40|76.09|73.49|76.14|73.54|76.14|73.54|76.09|73.49|0
1634863550000|2021-10-22 00:45:50|76.23|73.63|76.28|73.68|76.28|73.68|76.23|73.63|0
1634863560000|2021-10-22 00:46:00|76.32|73.72|76.32|73.72|76.37|73.77|76.32|73.72|0
1634863570000|2021-10-22 00:46:10|76.37|73.77|76.28|73.68|76.37|73.77|76.28|73.68|0
1634863590000|2021-10-22 00:46:30|76.26|73.66|76.28|73.68|76.28|73.68|76.26|73.66|0
1634863610000|2021-10-22 00:46:50|76.26|73.66|76.23|73.63|76.26|73.66|76.23|73.63|0
1634863700000|2021-10-22 00:48:20|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1634863710000|2021-10-22 00:48:30|76.32|73.72|76.32|73.72|76.32|73.72|76.3|73.7|0
1634863720000|2021-10-22 00:48:40|76.28|73.68|76.32|73.72|76.32|73.72|76.28|73.68|0
1634863730000|2021-10-22 00:48:50|76.37|73.77|76.42|73.82|76.42|73.82|76.37|73.77|0
1634863740000|2021-10-22 00:49:00|76.46|73.86|76.42|73.82|76.46|73.86|76.42|73.82|0
1634863750000|2021-10-22 00:49:10|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1634863760000|2021-10-22 00:49:20|76.42|73.82|76.37|73.77|76.42|73.82|76.37|73.77|0
1634863770000|2021-10-22 00:49:30|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1634863780000|2021-10-22 00:49:40|76.39|73.79|76.42|73.82|76.42|73.82|76.37|73.77|0
1634863790000|2021-10-22 00:49:50|76.39|73.79|76.42|73.82|76.42|73.82|76.37|73.77|0
1634863810000|2021-10-22 00:50:10|76.37|73.77|76.42|73.82|76.42|73.82|76.37|73.77|0
1634863820000|2021-10-22 00:50:20|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1634863830000|2021-10-22 00:50:30|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1634863840000|2021-10-22 00:50:40|76.37|73.77|76.42|73.82|76.42|73.82|76.37|73.77|0
1634863850000|2021-10-22 00:50:50|76.46|73.86|76.42|73.82|76.46|73.86|76.42|73.82|0
1634863860000|2021-10-22 00:51:00|76.46|73.86|76.51|73.91|76.51|73.91|76.46|73.86|0
1634863880000|2021-10-22 00:51:20|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1634863890000|2021-10-22 00:51:30|76.51|73.91|76.46|73.86|76.51|73.91|76.46|73.86|0
1634863900000|2021-10-22 00:51:40|76.42|73.82|76.46|73.86|76.46|73.86|76.42|73.82|0
1634863910000|2021-10-22 00:51:50|76.42|73.82|76.42|73.82|76.46|73.86|76.42|73.82|0
1634863920000|2021-10-22 00:52:00|76.44|73.84|76.42|73.82|76.44|73.84|76.42|73.82|0
1634863940000|2021-10-22 00:52:20|76.37|73.77|76.37|73.77|76.39|73.79|76.37|73.77|0
1634863980000|2021-10-22 00:53:00|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1634863990000|2021-10-22 00:53:10|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1634864000000|2021-10-22 00:53:20|76.37|73.77|76.41|73.81|76.41|73.81|76.37|73.77|0
1634864010000|2021-10-22 00:53:30|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1634864020000|2021-10-22 00:53:40|76.44|73.84|76.46|73.86|76.46|73.86|76.41|73.81|0
1634864040000|2021-10-22 00:54:00|76.44|73.84|76.41|73.81|76.44|73.84|76.41|73.81|0
1634864050000|2021-10-22 00:54:10|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1634864060000|2021-10-22 00:54:20|76.35|73.75|76.32|73.72|76.35|73.75|76.32|73.72|0
1634864080000|2021-10-22 00:54:40|76.37|73.77|76.32|73.72|76.37|73.77|76.32|73.72|0
1634864090000|2021-10-22 00:54:50|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1634864100000|2021-10-22 00:55:00|76.25|73.65|76.25|73.65|76.27|73.67|76.23|73.63|0
1634864110000|2021-10-22 00:55:10|76.23|73.63|76.25|73.65|76.25|73.65|76.23|73.63|0
1634864120000|2021-10-22 00:55:20|76.18|73.58|76.23|73.63|76.23|73.63|76.18|73.58|0
1634864130000|2021-10-22 00:55:30|76.21|73.61|76.23|73.63|76.23|73.63|76.21|73.61|0
1634864140000|2021-10-22 00:55:40|76.18|73.58|76.18|73.58|76.23|73.63|76.18|73.58|0
1634864150000|2021-10-22 00:55:50|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1634864160000|2021-10-22 00:56:00|76.18|73.58|76.18|73.58|76.18|73.58|76.18|73.58|0
1634864190000|2021-10-22 00:56:30|76.23|73.63|76.18|73.58|76.23|73.63|76.18|73.58|0
1634864200000|2021-10-22 00:56:40|76.2|73.6|76.18|73.58|76.2|73.6|76.18|73.58|0
1634864210000|2021-10-22 00:56:50|76.23|73.63|76.18|73.58|76.23|73.63|76.18|73.58|0
1634864220000|2021-10-22 00:57:00|76.13|73.53|76.18|73.58|76.18|73.58|76.13|73.53|0
1634864230000|2021-10-22 00:57:10|76.13|73.53|76.13|73.53|76.13|73.53|76.13|73.53|0
1634864240000|2021-10-22 00:57:20|76.16|73.56|76.18|73.58|76.18|73.58|76.13|73.53|0
1634864260000|2021-10-22 00:57:40|76.13|73.53|76.13|73.53|76.13|73.53|76.13|73.53|0
1634864270000|2021-10-22 00:57:50|76.18|73.58|76.13|73.53|76.18|73.58|76.13|73.53|0
1634864280000|2021-10-22 00:58:00|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634864290000|2021-10-22 00:58:10|76.04|73.44|75.95|73.35|76.04|73.44|75.95|73.35|0
1634864300000|2021-10-22 00:58:20|75.99|73.39|75.95|73.35|75.99|73.39|75.95|73.35|0
1634864310000|2021-10-22 00:58:30|75.97|73.37|75.99|73.39|75.99|73.39|75.97|73.37|0
1634864320000|2021-10-22 00:58:40|75.95|73.35|75.95|73.35|75.95|73.35|75.95|73.35|0
1634864330000|2021-10-22 00:58:50|75.9|73.3|75.99|73.39|75.99|73.39|75.9|73.3|0
1634864340000|2021-10-22 00:59:00|75.95|73.35|76.04|73.44|76.04|73.44|75.95|73.35|0
1634864350000|2021-10-22 00:59:10|76.02|73.42|76.02|73.42|76.02|73.42|76.02|73.42|0
1634864360000|2021-10-22 00:59:20|76.04|73.44|75.99|73.39|76.04|73.44|75.99|73.39|0
1634864370000|2021-10-22 00:59:30|76.02|73.42|75.95|73.35|76.02|73.42|75.95|73.35|0
1634864380000|2021-10-22 00:59:40|75.93|73.33|75.9|73.3|75.93|73.33|75.9|73.3|0
1634864390000|2021-10-22 00:59:50|75.88|73.28|75.86|73.26|75.88|73.28|75.86|73.26|0
1634864400000|2021-10-22 01:00:00|75.81|73.21|75.81|73.21|75.86|73.26|75.81|73.21|0
1634864410000|2021-10-22 01:00:10|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634864420000|2021-10-22 01:00:20|75.72|73.12|75.72|73.12|75.74|73.14|75.72|73.12|0
1634864430000|2021-10-22 01:00:30|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634864440000|2021-10-22 01:00:40|75.74|73.14|75.76|73.16|75.76|73.16|75.74|73.14|0
1634864450000|2021-10-22 01:00:50|75.81|73.21|75.76|73.16|75.81|73.21|75.76|73.16|0
1634864460000|2021-10-22 01:01:00|75.81|73.21|75.85|73.25|75.9|73.3|75.81|73.21|0
1634864470000|2021-10-22 01:01:10|75.9|73.3|75.9|73.3|75.9|73.3|75.9|73.3|0
1634864480000|2021-10-22 01:01:20|75.92|73.32|75.9|73.3|75.92|73.32|75.9|73.3|0
1634864490000|2021-10-22 01:01:30|75.85|73.25|75.95|73.35|75.95|73.35|75.85|73.25|0
1634864500000|2021-10-22 01:01:40|75.9|73.3|75.99|73.39|75.99|73.39|75.9|73.3|0
1634864510000|2021-10-22 01:01:50|76.04|73.44|75.99|73.39|76.04|73.44|75.99|73.39|0
1634864530000|2021-10-22 01:02:10|75.95|73.35|75.95|73.35|75.95|73.35|75.95|73.35|0
1634864540000|2021-10-22 01:02:20|76.04|73.44|76.04|73.44|76.04|73.44|76.02|73.42|0
1634864550000|2021-10-22 01:02:30|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1634864560000|2021-10-22 01:02:40|75.95|73.35|75.85|73.25|75.95|73.35|75.85|73.25|0
1634864570000|2021-10-22 01:02:50|75.9|73.3|75.95|73.35|75.95|73.35|75.9|73.3|0
1634864580000|2021-10-22 01:03:00|75.9|73.3|75.95|73.35|75.95|73.35|75.9|73.3|0
1634864590000|2021-10-22 01:03:10|75.99|73.39|76.02|73.42|76.02|73.42|75.97|73.37|0
1634864600000|2021-10-22 01:03:20|75.99|73.39|75.95|73.35|75.99|73.39|75.95|73.35|0
1634864620000|2021-10-22 01:03:40|75.9|73.3|75.95|73.35|75.95|73.35|75.9|73.3|0
1634864630000|2021-10-22 01:03:50|75.9|73.3|75.95|73.35|75.95|73.35|75.9|73.3|0
1634864640000|2021-10-22 01:04:00|75.9|73.3|75.95|73.35|75.95|73.35|75.9|73.3|0
1634864650000|2021-10-22 01:04:10|75.9|73.3|75.95|73.35|75.95|73.35|75.9|73.3|0
1634864660000|2021-10-22 01:04:20|75.99|73.39|76.02|73.42|76.04|73.44|75.99|73.39|0
1634864670000|2021-10-22 01:04:30|76.04|73.44|75.99|73.39|76.04|73.44|75.99|73.39|0
1634864680000|2021-10-22 01:04:40|76.04|73.44|76.04|73.44|76.04|73.44|76.02|73.42|0
1634864690000|2021-10-22 01:04:50|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1634864700000|2021-10-22 01:05:00|76.04|73.44|75.99|73.39|76.04|73.44|75.99|73.39|0
1634864710000|2021-10-22 01:05:10|75.95|73.35|75.95|73.35|75.95|73.35|75.95|73.35|0
1634864730000|2021-10-22 01:05:30|75.92|73.32|75.92|73.32|75.92|73.32|75.9|73.3|0
1634864740000|2021-10-22 01:05:40|75.9|73.3|75.9|73.3|75.9|73.3|75.9|73.3|0
1634864750000|2021-10-22 01:05:50|75.92|73.32|75.9|73.3|75.92|73.32|75.9|73.3|0
1634864760000|2021-10-22 01:06:00|75.92|73.32|75.92|73.32|75.92|73.32|75.9|73.3|0
1634864770000|2021-10-22 01:06:10|75.9|73.3|75.94|73.34|75.94|73.34|75.9|73.3|0
1634864780000|2021-10-22 01:06:20|75.9|73.3|75.9|73.3|75.9|73.3|75.9|73.3|0
1634864790000|2021-10-22 01:06:30|75.94|73.34|75.97|73.37|75.97|73.37|75.94|73.34|0
1634864800000|2021-10-22 01:06:40|75.94|73.34|75.85|73.25|75.94|73.34|75.85|73.25|0
1634864810000|2021-10-22 01:06:50|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634864820000|2021-10-22 01:07:00|75.83|73.23|75.83|73.23|75.83|73.23|75.81|73.21|0
1634864830000|2021-10-22 01:07:10|75.81|73.21|75.85|73.25|75.85|73.25|75.81|73.21|0
1634864840000|2021-10-22 01:07:20|75.81|73.21|75.85|73.25|75.85|73.25|75.81|73.21|0
1634864850000|2021-10-22 01:07:30|75.9|73.3|75.9|73.3|75.9|73.3|75.85|73.25|0
1634864860000|2021-10-22 01:07:40|75.88|73.28|75.85|73.25|75.88|73.28|75.85|73.25|0
1634864870000|2021-10-22 01:07:50|75.88|73.28|75.83|73.23|75.88|73.28|75.83|73.23|0
1634864880000|2021-10-22 01:08:00|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634864890000|2021-10-22 01:08:10|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634864900000|2021-10-22 01:08:20|75.71|73.11|75.76|73.16|75.76|73.16|75.71|73.11|0
1634864910000|2021-10-22 01:08:30|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634864920000|2021-10-22 01:08:40|75.67|73.07|75.67|73.07|75.67|73.07|75.62|73.02|0
1634864930000|2021-10-22 01:08:50|75.71|73.11|75.71|73.11|75.71|73.11|75.69|73.09|0
1634864940000|2021-10-22 01:09:00|75.67|73.07|75.6|73|75.67|73.07|75.6|73|0
1634864950000|2021-10-22 01:09:10|75.62|73.02|75.62|73.02|75.62|73.02|75.62|73.02|0
1634864960000|2021-10-22 01:09:20|75.67|73.07|75.62|73.02|75.67|73.07|75.62|73.02|0
1634864980000|2021-10-22 01:09:40|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1634865000000|2021-10-22 01:10:00|75.64|73.04|75.64|73.04|75.64|73.04|75.64|73.04|0
1634865010000|2021-10-22 01:10:10|75.62|73.02|75.67|73.07|75.67|73.07|75.62|73.02|0
1634865020000|2021-10-22 01:10:20|75.64|73.04|75.62|73.02|75.64|73.04|75.62|73.02|0
1634865050000|2021-10-22 01:10:50|75.6|73|75.57|72.97|75.6|73|75.57|72.97|0
1634865060000|2021-10-22 01:11:00|75.53|72.93|75.53|72.93|75.53|72.93|75.53|72.93|0
1634865070000|2021-10-22 01:11:10|75.48|72.88|75.53|72.93|75.53|72.93|75.48|72.88|0
1634865080000|2021-10-22 01:11:20|75.48|72.88|75.43|72.83|75.48|72.88|75.43|72.83|0
1634865120000|2021-10-22 01:12:00|75.39|72.79|75.43|72.83|75.43|72.83|75.39|72.79|0
1634865130000|2021-10-22 01:12:10|75.48|72.88|75.48|72.88|75.48|72.88|75.46|72.86|0
1634865140000|2021-10-22 01:12:20|75.43|72.83|75.43|72.83|75.48|72.88|75.43|72.83|0
1634865150000|2021-10-22 01:12:30|75.48|72.88|75.48|72.88|75.48|72.88|75.48|72.88|0
1634865160000|2021-10-22 01:12:40|75.46|72.86|75.46|72.86|75.48|72.88|75.43|72.83|0
1634865170000|2021-10-22 01:12:50|75.43|72.83|75.48|72.88|75.48|72.88|75.43|72.83|0
1634865180000|2021-10-22 01:13:00|75.53|72.93|75.48|72.88|75.53|72.93|75.48|72.88|0
1634865210000|2021-10-22 01:13:30|75.57|72.97|75.57|72.97|75.57|72.97|75.57|72.97|0
1634865230000|2021-10-22 01:13:50|75.62|73.02|75.64|73.04|75.66|73.06|75.62|73.02|0
1634865240000|2021-10-22 01:14:00|75.62|73.02|75.62|73.02|75.62|73.02|75.57|72.97|0
1634865250000|2021-10-22 01:14:10|75.57|72.97|75.62|73.02|75.62|73.02|75.57|72.97|0
1634865260000|2021-10-22 01:14:20|75.64|73.04|75.64|73.04|75.64|73.04|75.64|73.04|0
1634865270000|2021-10-22 01:14:30|75.66|73.06|75.64|73.04|75.66|73.06|75.64|73.04|0
1634865280000|2021-10-22 01:14:40|75.62|73.02|75.62|73.02|75.62|73.02|75.62|73.02|0
1634865290000|2021-10-22 01:14:50|75.57|72.97|75.57|72.97|75.57|72.97|75.57|72.97|0
1634865300000|2021-10-22 01:15:00|75.62|73.02|75.57|72.97|75.62|73.02|75.57|72.97|0
1634865310000|2021-10-22 01:15:10|75.62|73.02|75.66|73.06|75.66|73.06|75.62|73.02|0
1634865320000|2021-10-22 01:15:20|75.64|73.04|75.66|73.06|75.66|73.06|75.64|73.04|0
1634865330000|2021-10-22 01:15:30|75.62|73.02|75.62|73.02|75.62|73.02|75.62|73.02|0
1634865340000|2021-10-22 01:15:40|75.57|72.97|75.55|72.95|75.57|72.97|75.55|72.95|0
1634865350000|2021-10-22 01:15:50|75.57|72.97|75.6|73|75.6|73|75.57|72.97|0
1634865360000|2021-10-22 01:16:00|75.55|72.95|75.57|72.97|75.57|72.97|75.55|72.95|0
1634865370000|2021-10-22 01:16:10|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634865380000|2021-10-22 01:16:20|75.57|72.97|75.52|72.92|75.57|72.97|75.52|72.92|0
1634865400000|2021-10-22 01:16:40|75.48|72.88|75.48|72.88|75.48|72.88|75.48|72.88|0
1634865410000|2021-10-22 01:16:50|75.5|72.9|75.52|72.92|75.52|72.92|75.48|72.88|0
1634865420000|2021-10-22 01:17:00|75.48|72.88|75.48|72.88|75.48|72.88|75.48|72.88|0
1634865430000|2021-10-22 01:17:10|75.43|72.83|75.48|72.88|75.48|72.88|75.43|72.83|0
1634865440000|2021-10-22 01:17:20|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634865450000|2021-10-22 01:17:30|75.5|72.9|75.52|72.92|75.52|72.92|75.5|72.9|0
1634865470000|2021-10-22 01:17:50|75.57|72.97|75.55|72.95|75.57|72.97|75.52|72.92|0
1634865480000|2021-10-22 01:18:00|75.57|72.97|75.62|73.02|75.62|73.02|75.57|72.97|0
1634865490000|2021-10-22 01:18:10|75.59|72.99|75.66|73.06|75.66|73.06|75.59|72.99|0
1634865500000|2021-10-22 01:18:20|75.62|73.02|75.59|72.99|75.62|73.02|75.59|72.99|0
1634865510000|2021-10-22 01:18:30|75.57|72.97|75.52|72.92|75.57|72.97|75.5|72.9|0
1634865520000|2021-10-22 01:18:40|75.5|72.9|75.43|72.83|75.5|72.9|75.43|72.83|0
1634865540000|2021-10-22 01:19:00|75.48|72.88|75.52|72.92|75.52|72.92|75.48|72.88|0
1634865550000|2021-10-22 01:19:10|75.5|72.9|75.48|72.88|75.5|72.9|75.48|72.88|0
1634865560000|2021-10-22 01:19:20|75.43|72.83|75.43|72.83|75.43|72.83|75.43|72.83|0
1634865570000|2021-10-22 01:19:30|75.48|72.88|75.48|72.88|75.48|72.88|75.48|72.88|0
1634865580000|2021-10-22 01:19:40|75.52|72.92|75.52|72.92|75.52|72.92|75.5|72.9|0
1634865590000|2021-10-22 01:19:50|75.48|72.88|75.5|72.9|75.5|72.9|75.48|72.88|0
1634865600000|2021-10-22 01:20:00|75.52|72.92|75.52|72.92|75.52|72.92|75.48|72.88|0
1634865630000|2021-10-22 01:20:30|75.57|72.97|75.55|72.95|75.57|72.97|75.52|72.92|0
1634865640000|2021-10-22 01:20:40|75.52|72.92|75.57|72.97|75.57|72.97|75.52|72.92|0
1634865650000|2021-10-22 01:20:50|75.62|73.02|75.62|73.02|75.62|73.02|75.62|73.02|0
1634865660000|2021-10-22 01:21:00|75.57|72.97|75.57|72.97|75.59|72.99|75.57|72.97|0
1634865670000|2021-10-22 01:21:10|75.62|73.02|75.57|72.97|75.62|73.02|75.57|72.97|0
1634865690000|2021-10-22 01:21:30|75.55|72.95|75.52|72.92|75.55|72.95|75.52|72.92|0
1634865720000|2021-10-22 01:22:00|75.57|72.97|75.55|72.95|75.57|72.97|75.52|72.92|0
1634865730000|2021-10-22 01:22:10|75.57|72.97|75.52|72.92|75.57|72.97|75.52|72.92|0
1634865740000|2021-10-22 01:22:20|75.48|72.88|75.52|72.92|75.52|72.92|75.48|72.88|0
1634865750000|2021-10-22 01:22:30|75.48|72.88|75.48|72.88|75.48|72.88|75.48|72.88|0
1634865760000|2021-10-22 01:22:40|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634865770000|2021-10-22 01:22:50|75.57|72.97|75.57|72.97|75.57|72.97|75.57|72.97|0
1634865790000|2021-10-22 01:23:10|75.52|72.92|75.52|72.92|75.55|72.95|75.52|72.92|0
1634865810000|2021-10-22 01:23:30|75.57|72.97|75.57|72.97|75.57|72.97|75.57|72.97|0
1634865820000|2021-10-22 01:23:40|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634865830000|2021-10-22 01:23:50|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634865840000|2021-10-22 01:24:00|75.57|72.97|75.57|72.97|75.57|72.97|75.57|72.97|0
1634865860000|2021-10-22 01:24:20|75.55|72.95|75.57|72.97|75.57|72.97|75.52|72.92|0
1634865880000|2021-10-22 01:24:40|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634865900000|2021-10-22 01:25:00|75.57|72.97|75.55|72.95|75.57|72.97|75.55|72.95|0
1634865910000|2021-10-22 01:25:10|75.57|72.97|75.52|72.92|75.57|72.97|75.52|72.92|0
1634865920000|2021-10-22 01:25:20|75.54|72.94|75.52|72.92|75.54|72.94|75.52|72.92|0
1634865930000|2021-10-22 01:25:30|75.5|72.9|75.52|72.92|75.52|72.92|75.5|72.9|0
1634865940000|2021-10-22 01:25:40|75.47|72.87|75.47|72.87|75.5|72.9|75.47|72.87|0
1634865950000|2021-10-22 01:25:50|75.52|72.92|75.52|72.92|75.52|72.92|75.47|72.87|0
1634865960000|2021-10-22 01:26:00|75.47|72.87|75.52|72.92|75.52|72.92|75.47|72.87|0
1634865970000|2021-10-22 01:26:10|75.5|72.9|75.52|72.92|75.52|72.92|75.5|72.9|0
1634865980000|2021-10-22 01:26:20|75.47|72.87|75.47|72.87|75.47|72.87|75.47|72.87|0
1634865990000|2021-10-22 01:26:30|75.5|72.9|75.5|72.9|75.5|72.9|75.5|72.9|0
1634866000000|2021-10-22 01:26:40|75.47|72.87|75.47|72.87|75.47|72.87|75.47|72.87|0
1634866010000|2021-10-22 01:26:50|75.5|72.9|75.5|72.9|75.5|72.9|75.5|72.9|0
1634866020000|2021-10-22 01:27:00|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634866030000|2021-10-22 01:27:10|75.5|72.9|75.5|72.9|75.5|72.9|75.5|72.9|0
1634866040000|2021-10-22 01:27:20|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634866070000|2021-10-22 01:27:50|75.57|72.97|75.54|72.94|75.57|72.97|75.54|72.94|0
1634866080000|2021-10-22 01:28:00|75.52|72.92|75.54|72.94|75.54|72.94|75.52|72.92|0
1634866090000|2021-10-22 01:28:10|75.57|72.97|75.52|72.92|75.57|72.97|75.52|72.92|0
1634866100000|2021-10-22 01:28:20|75.57|72.97|75.57|72.97|75.57|72.97|75.57|72.97|0
1634866110000|2021-10-22 01:28:30|75.54|72.94|75.57|72.97|75.57|72.97|75.52|72.92|0
1634866140000|2021-10-22 01:29:00|75.61|73.01|75.61|73.01|75.61|73.01|75.59|72.99|0
1634866150000|2021-10-22 01:29:10|75.57|72.97|75.57|72.97|75.57|72.97|75.57|72.97|0
1634866170000|2021-10-22 01:29:30|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634866200000|2021-10-22 01:30:00|75.43|72.83|75.43|72.83|75.43|72.83|75.38|72.78|0
1634866220000|2021-10-22 01:30:20|75.38|72.78|75.43|72.83|75.43|72.83|75.38|72.78|0
1634866230000|2021-10-22 01:30:30|75.45|72.85|75.43|72.83|75.45|72.85|75.43|72.83|0
1634866240000|2021-10-22 01:30:40|75.45|72.85|75.45|72.85|75.45|72.85|75.45|72.85|0
1634866250000|2021-10-22 01:30:50|75.47|72.87|75.43|72.83|75.47|72.87|75.43|72.83|0
1634866260000|2021-10-22 01:31:00|75.38|72.78|75.4|72.8|75.4|72.8|75.38|72.78|0
1634866270000|2021-10-22 01:31:10|75.38|72.78|75.38|72.78|75.38|72.78|75.38|72.78|0
1634866290000|2021-10-22 01:31:30|75.33|72.73|75.38|72.78|75.38|72.78|75.33|72.73|0
1634866300000|2021-10-22 01:31:40|75.33|72.73|75.38|72.78|75.38|72.78|75.33|72.73|0
1634866310000|2021-10-22 01:31:50|75.36|72.76|75.38|72.78|75.38|72.78|75.36|72.76|0
1634866320000|2021-10-22 01:32:00|75.33|72.73|75.33|72.73|75.33|72.73|75.33|72.73|0
1634866330000|2021-10-22 01:32:10|75.38|72.78|75.38|72.78|75.38|72.78|75.33|72.73|0
1634866350000|2021-10-22 01:32:30|75.43|72.83|75.52|72.92|75.52|72.92|75.43|72.83|0
1634866360000|2021-10-22 01:32:40|75.56|72.96|75.52|72.92|75.56|72.96|75.52|72.92|0
1634866370000|2021-10-22 01:32:50|75.47|72.87|75.52|72.92|75.52|72.92|75.47|72.87|0
1634866380000|2021-10-22 01:33:00|75.56|72.96|75.56|72.96|75.56|72.96|75.56|72.96|0
1634866390000|2021-10-22 01:33:10|75.59|72.99|75.56|72.96|75.59|72.99|75.56|72.96|0
1634866400000|2021-10-22 01:33:20|75.61|73.01|75.56|72.96|75.61|73.01|75.56|72.96|0
1634866410000|2021-10-22 01:33:30|75.59|72.99|75.61|73.01|75.61|73.01|75.59|72.99|0
1634866420000|2021-10-22 01:33:40|75.56|72.96|75.56|72.96|75.56|72.96|75.56|72.96|0
1634866430000|2021-10-22 01:33:50|75.54|72.94|75.56|72.96|75.56|72.96|75.54|72.94|0
1634866440000|2021-10-22 01:34:00|75.54|72.94|75.43|72.83|75.54|72.94|75.43|72.83|0
1634866450000|2021-10-22 01:34:10|75.38|72.78|75.43|72.83|75.43|72.83|75.38|72.78|0
1634866460000|2021-10-22 01:34:20|75.47|72.87|75.43|72.83|75.47|72.87|75.43|72.83|0
1634866470000|2021-10-22 01:34:30|75.42|72.82|75.52|72.92|75.52|72.92|75.42|72.82|0
1634866480000|2021-10-22 01:34:40|75.56|72.96|75.52|72.92|75.56|72.96|75.52|72.92|0
1634866490000|2021-10-22 01:34:50|75.54|72.94|75.54|72.94|75.54|72.94|75.54|72.94|0
1634866500000|2021-10-22 01:35:00|75.56|72.96|75.52|72.92|75.56|72.96|75.52|72.92|0
1634866510000|2021-10-22 01:35:10|75.54|72.94|75.56|72.96|75.56|72.96|75.52|72.92|0
1634866520000|2021-10-22 01:35:20|75.52|72.92|75.56|72.96|75.56|72.96|75.52|72.92|0
1634866530000|2021-10-22 01:35:30|75.52|72.92|75.56|72.96|75.56|72.96|75.52|72.92|0
1634866540000|2021-10-22 01:35:40|75.61|73.01|75.59|72.99|75.61|73.01|75.59|72.99|0
1634866550000|2021-10-22 01:35:50|75.61|73.01|75.61|73.01|75.61|73.01|75.59|72.99|0
1634866560000|2021-10-22 01:36:00|75.59|72.99|75.56|72.96|75.61|73.01|75.56|72.96|0
1634866570000|2021-10-22 01:36:10|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634866580000|2021-10-22 01:36:20|75.54|72.94|75.47|72.87|75.54|72.94|75.45|72.85|0
1634866590000|2021-10-22 01:36:30|75.42|72.82|75.47|72.87|75.47|72.87|75.42|72.82|0
1634866600000|2021-10-22 01:36:40|75.52|72.92|75.47|72.87|75.52|72.92|75.47|72.87|0
1634866610000|2021-10-22 01:36:50|75.45|72.85|75.45|72.85|75.47|72.87|75.45|72.85|0
1634866620000|2021-10-22 01:37:00|75.42|72.82|75.42|72.82|75.47|72.87|75.42|72.82|0
1634866630000|2021-10-22 01:37:10|75.38|72.78|75.52|72.92|75.52|72.92|75.38|72.78|0
1634866640000|2021-10-22 01:37:20|75.47|72.87|75.47|72.87|75.47|72.87|75.42|72.82|0
1634866650000|2021-10-22 01:37:30|75.45|72.85|75.42|72.82|75.45|72.85|75.42|72.82|0
1634866660000|2021-10-22 01:37:40|75.45|72.85|75.42|72.82|75.45|72.85|75.42|72.82|0
1634866670000|2021-10-22 01:37:50|75.38|72.78|75.33|72.73|75.38|72.78|75.33|72.73|0
1634866680000|2021-10-22 01:38:00|75.29|72.69|75.29|72.69|75.29|72.69|75.29|72.69|0
1634866690000|2021-10-22 01:38:10|75.31|72.71|75.31|72.71|75.33|72.73|75.31|72.71|0
1634866700000|2021-10-22 01:38:20|75.33|72.73|75.33|72.73|75.33|72.73|75.31|72.71|0
1634866710000|2021-10-22 01:38:30|75.36|72.76|75.38|72.78|75.42|72.82|75.36|72.76|0
1634866720000|2021-10-22 01:38:40|75.4|72.8|75.38|72.78|75.4|72.8|75.38|72.78|0
1634866730000|2021-10-22 01:38:50|75.4|72.8|75.4|72.8|75.42|72.82|75.38|72.78|0
1634866740000|2021-10-22 01:39:00|75.38|72.78|75.35|72.75|75.38|72.78|75.35|72.75|0
1634866750000|2021-10-22 01:39:10|75.38|72.78|75.38|72.78|75.38|72.78|75.35|72.75|0
1634866770000|2021-10-22 01:39:30|75.42|72.82|75.42|72.82|75.42|72.82|75.42|72.82|0
1634866780000|2021-10-22 01:39:40|75.4|72.8|75.42|72.82|75.42|72.82|75.4|72.8|0
1634866790000|2021-10-22 01:39:50|75.38|72.78|75.42|72.82|75.42|72.82|75.38|72.78|0
1634866800000|2021-10-22 01:40:00|75.47|72.87|75.51|72.91|75.51|72.91|75.47|72.87|0
1634866820000|2021-10-22 01:40:20|75.56|72.96|75.51|72.91|75.56|72.96|75.51|72.91|0
1634866830000|2021-10-22 01:40:30|75.56|72.96|75.56|72.96|75.56|72.96|75.56|72.96|0
1634866850000|2021-10-22 01:40:50|75.51|72.91|75.51|72.91|75.51|72.91|75.51|72.91|0
1634866870000|2021-10-22 01:41:10|75.47|72.87|75.49|72.89|75.51|72.91|75.47|72.87|0
1634866880000|2021-10-22 01:41:20|75.54|72.94|75.56|72.96|75.56|72.96|75.54|72.94|0
1634866890000|2021-10-22 01:41:30|75.61|73.01|75.58|72.98|75.61|73.01|75.58|72.98|0
1634866900000|2021-10-22 01:41:40|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634866910000|2021-10-22 01:41:50|75.65|73.05|75.7|73.1|75.7|73.1|75.65|73.05|0
1634866920000|2021-10-22 01:42:00|75.74|73.14|75.79|73.19|75.79|73.19|75.74|73.14|0
1634866930000|2021-10-22 01:42:10|75.74|73.14|75.74|73.14|75.74|73.14|75.72|73.12|0
1634866950000|2021-10-22 01:42:30|75.72|73.12|75.7|73.1|75.72|73.12|75.7|73.1|0
1634866960000|2021-10-22 01:42:40|75.65|73.05|75.7|73.1|75.7|73.1|75.65|73.05|0
1634866970000|2021-10-22 01:42:50|75.72|73.12|75.7|73.1|75.72|73.12|75.7|73.1|0
1634866980000|2021-10-22 01:43:00|75.68|73.08|75.61|73.01|75.68|73.08|75.61|73.01|0
1634866990000|2021-10-22 01:43:10|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634867000000|2021-10-22 01:43:20|75.68|73.08|75.7|73.1|75.7|73.1|75.68|73.08|0
1634867010000|2021-10-22 01:43:30|75.68|73.08|75.65|73.05|75.68|73.08|75.65|73.05|0
1634867040000|2021-10-22 01:44:00|75.7|73.1|75.65|73.05|75.7|73.1|75.65|73.05|0
1634867050000|2021-10-22 01:44:10|75.63|73.03|75.65|73.05|75.65|73.05|75.63|73.03|0
1634867060000|2021-10-22 01:44:20|75.63|73.03|75.61|73.01|75.65|73.05|75.61|73.01|0
1634867070000|2021-10-22 01:44:30|75.6|73|75.6|73|75.6|73|75.6|73|0
1634867080000|2021-10-22 01:44:40|75.58|72.98|75.6|73|75.6|73|75.56|72.96|0
1634867090000|2021-10-22 01:44:50|75.63|73.03|75.65|73.05|75.65|73.05|75.63|73.03|0
1634867100000|2021-10-22 01:45:00|75.6|73|75.6|73|75.6|73|75.6|73|0
1634867120000|2021-10-22 01:45:20|75.65|73.05|75.6|73|75.65|73.05|75.6|73|0
1634867140000|2021-10-22 01:45:40|75.65|73.05|75.65|73.05|75.65|73.05|75.63|73.03|0
1634867150000|2021-10-22 01:45:50|75.6|73|75.6|73|75.6|73|75.6|73|0
1634867160000|2021-10-22 01:46:00|75.63|73.03|75.6|73|75.63|73.03|75.6|73|0
1634867170000|2021-10-22 01:46:10|75.65|73.05|75.6|73|75.65|73.05|75.6|73|0
1634867180000|2021-10-22 01:46:20|75.65|73.05|75.65|73.05|75.65|73.05|75.6|73|0
1634867190000|2021-10-22 01:46:30|75.63|73.03|75.65|73.05|75.65|73.05|75.63|73.03|0
1634867210000|2021-10-22 01:46:50|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634867220000|2021-10-22 01:47:00|75.67|73.07|75.7|73.1|75.7|73.1|75.65|73.05|0
1634867230000|2021-10-22 01:47:10|75.67|73.07|75.7|73.1|75.7|73.1|75.65|73.05|0
1634867240000|2021-10-22 01:47:20|75.67|73.07|75.65|73.05|75.67|73.07|75.65|73.05|0
1634867250000|2021-10-22 01:47:30|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634867260000|2021-10-22 01:47:40|75.65|73.05|75.7|73.1|75.7|73.1|75.65|73.05|0
1634867270000|2021-10-22 01:47:50|75.67|73.07|75.74|73.14|75.74|73.14|75.67|73.07|0
1634867280000|2021-10-22 01:48:00|75.7|73.1|75.74|73.14|75.74|73.14|75.7|73.1|0
1634867300000|2021-10-22 01:48:20|75.79|73.19|75.79|73.19|75.79|73.19|75.79|73.19|0
1634867350000|2021-10-22 01:49:10|75.83|73.23|75.88|73.28|75.88|73.28|75.83|73.23|0
1634867360000|2021-10-22 01:49:20|75.86|73.26|75.88|73.28|75.88|73.28|75.86|73.26|0
1634867380000|2021-10-22 01:49:40|75.86|73.26|75.83|73.23|75.86|73.26|75.79|73.19|0
1634867390000|2021-10-22 01:49:50|75.79|73.19|75.79|73.19|75.79|73.19|75.79|73.19|0
1634867400000|2021-10-22 01:50:00|75.77|73.17|75.74|73.14|75.77|73.17|75.74|73.14|0
1634867440000|2021-10-22 01:50:40|75.69|73.09|75.72|73.12|75.74|73.14|75.69|73.09|0
1634867450000|2021-10-22 01:50:50|75.74|73.14|75.69|73.09|75.74|73.14|75.69|73.09|0
1634867520000|2021-10-22 01:52:00|75.65|73.05|75.65|73.05|75.65|73.05|75.65|73.05|0
1634867540000|2021-10-22 01:52:20|75.63|73.03|75.65|73.05|75.65|73.05|75.63|73.03|0
1634867570000|2021-10-22 01:52:50|75.6|73|75.65|73.05|75.65|73.05|75.6|73|0
1634867590000|2021-10-22 01:53:10|75.6|73|75.56|72.96|75.6|73|75.56|72.96|0
1634867610000|2021-10-22 01:53:30|75.55|72.95|75.55|72.95|75.55|72.95|75.55|72.95|0
1634867630000|2021-10-22 01:53:50|75.6|73|75.6|73|75.6|73|75.6|73|0
1634867640000|2021-10-22 01:54:00|75.55|72.95|75.6|73|75.6|73|75.55|72.95|0
1634867670000|2021-10-22 01:54:30|75.65|73.05|75.65|73.05|75.65|73.05|75.62|73.02|0
1634867680000|2021-10-22 01:54:40|75.6|73|75.6|73|75.65|73.05|75.6|73|0
1634867690000|2021-10-22 01:54:50|75.62|73.02|75.6|73|75.62|73.02|75.6|73|0
1634867700000|2021-10-22 01:55:00|75.58|72.98|75.6|73|75.6|73|75.58|72.98|0
1634867710000|2021-10-22 01:55:10|75.65|73.05|75.65|73.05|75.65|73.05|75.6|73|0
1634867730000|2021-10-22 01:55:30|75.69|73.09|75.69|73.09|75.69|73.09|75.69|73.09|0
1634867760000|2021-10-22 01:56:00|75.65|73.05|75.65|73.05|75.65|73.05|75.65|73.05|0
1634867770000|2021-10-22 01:56:10|75.69|73.09|75.69|73.09|75.69|73.09|75.69|73.09|0
1634867780000|2021-10-22 01:56:20|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1634867790000|2021-10-22 01:56:30|75.72|73.12|75.69|73.09|75.72|73.12|75.69|73.09|0
1634867800000|2021-10-22 01:56:40|75.72|73.12|75.69|73.09|75.72|73.12|75.69|73.09|0
1634867810000|2021-10-22 01:56:50|75.78|73.18|75.74|73.14|75.78|73.18|75.74|73.14|0
1634867820000|2021-10-22 01:57:00|75.72|73.12|75.74|73.14|75.74|73.14|75.72|73.12|0
1634867830000|2021-10-22 01:57:10|75.69|73.09|75.72|73.12|75.72|73.12|75.69|73.09|0
1634867840000|2021-10-22 01:57:20|75.74|73.14|75.69|73.09|75.74|73.14|75.69|73.09|0
1634867860000|2021-10-22 01:57:40|75.65|73.05|75.65|73.05|75.65|73.05|75.65|73.05|0
1634867880000|2021-10-22 01:58:00|75.69|73.09|75.65|73.05|75.69|73.09|75.65|73.05|0
1634867920000|2021-10-22 01:58:40|75.62|73.02|75.6|73|75.62|73.02|75.6|73|0
1634867930000|2021-10-22 01:58:50|75.64|73.04|75.64|73.04|75.64|73.04|75.64|73.04|0
1634867940000|2021-10-22 01:59:00|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1634867950000|2021-10-22 01:59:10|75.69|73.09|75.64|73.04|75.69|73.09|75.64|73.04|0
1634867960000|2021-10-22 01:59:20|75.6|73|75.64|73.04|75.64|73.04|75.6|73|0
1634867970000|2021-10-22 01:59:30|75.69|73.09|75.69|73.09|75.69|73.09|75.69|73.09|0
1634867980000|2021-10-22 01:59:40|75.64|73.04|75.69|73.09|75.69|73.09|75.64|73.04|0
1634868000000|2021-10-22 02:00:00|75.74|73.14|75.76|73.16|75.76|73.16|75.74|73.14|0
1634868010000|2021-10-22 02:00:10|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1634868030000|2021-10-22 02:00:30|75.71|73.11|75.74|73.14|75.74|73.14|75.71|73.11|0
1634868040000|2021-10-22 02:00:40|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634868050000|2021-10-22 02:00:50|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1634868060000|2021-10-22 02:01:00|75.78|73.18|75.74|73.14|75.78|73.18|75.74|73.14|0
1634868070000|2021-10-22 02:01:10|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634868080000|2021-10-22 02:01:20|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1634868090000|2021-10-22 02:01:30|75.76|73.16|75.74|73.14|75.76|73.16|75.74|73.14|0
1634868100000|2021-10-22 02:01:40|75.78|73.18|75.74|73.14|75.78|73.18|75.74|73.14|0
1634868120000|2021-10-22 02:02:00|75.69|73.09|75.69|73.09|75.69|73.09|75.69|73.09|0
1634868130000|2021-10-22 02:02:10|75.64|73.04|75.64|73.04|75.69|73.09|75.64|73.04|0
1634868160000|2021-10-22 02:02:40|75.69|73.09|75.69|73.09|75.69|73.09|75.67|73.07|0
1634868180000|2021-10-22 02:03:00|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1634868200000|2021-10-22 02:03:20|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634868220000|2021-10-22 02:03:40|75.74|73.14|75.74|73.14|75.76|73.16|75.74|73.14|0
1634868230000|2021-10-22 02:03:50|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634868240000|2021-10-22 02:04:00|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1634868250000|2021-10-22 02:04:10|75.73|73.13|75.78|73.18|75.78|73.18|75.73|73.13|0
1634868270000|2021-10-22 02:04:30|75.83|73.23|75.83|73.23|75.83|73.23|75.83|73.23|0
1634868320000|2021-10-22 02:05:20|75.97|73.37|75.97|73.37|75.97|73.37|75.97|73.37|0
1634868330000|2021-10-22 02:05:30|75.92|73.32|75.92|73.32|75.92|73.32|75.92|73.32|0
1634868340000|2021-10-22 02:05:40|75.9|73.3|75.92|73.32|75.92|73.32|75.9|73.3|0
1634868350000|2021-10-22 02:05:50|75.87|73.27|75.85|73.25|75.87|73.27|75.85|73.25|0
1634868360000|2021-10-22 02:06:00|75.87|73.27|75.87|73.27|75.87|73.27|75.87|73.27|0
1634868370000|2021-10-22 02:06:10|75.83|73.23|75.83|73.23|75.83|73.23|75.83|73.23|0
1634868400000|2021-10-22 02:06:40|75.87|73.27|75.83|73.23|75.87|73.27|75.83|73.23|0
1634868410000|2021-10-22 02:06:50|75.8|73.2|75.83|73.23|75.83|73.23|75.8|73.2|0
1634868430000|2021-10-22 02:07:10|75.8|73.2|75.83|73.23|75.83|73.23|75.8|73.2|0
1634868440000|2021-10-22 02:07:20|75.78|73.18|75.83|73.23|75.83|73.23|75.78|73.18|0
1634868480000|2021-10-22 02:08:00|75.8|73.2|75.78|73.18|75.8|73.2|75.78|73.18|0
1634868490000|2021-10-22 02:08:10|75.83|73.23|75.83|73.23|75.83|73.23|75.83|73.23|0
1634868500000|2021-10-22 02:08:20|75.85|73.25|75.83|73.23|75.85|73.25|75.83|73.23|0
1634868530000|2021-10-22 02:08:50|75.87|73.27|75.85|73.25|75.87|73.27|75.85|73.25|0
1634868540000|2021-10-22 02:09:00|75.83|73.23|75.83|73.23|75.83|73.23|75.83|73.23|0
1634868580000|2021-10-22 02:09:40|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634868590000|2021-10-22 02:09:50|75.76|73.16|75.78|73.18|75.78|73.18|75.76|73.16|0
1634868610000|2021-10-22 02:10:10|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1634868630000|2021-10-22 02:10:30|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634868640000|2021-10-22 02:10:40|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1634868660000|2021-10-22 02:11:00|75.78|73.18|75.82|73.22|75.82|73.22|75.78|73.18|0
1634868720000|2021-10-22 02:12:00|75.78|73.18|75.82|73.22|75.82|73.22|75.78|73.18|0
1634868730000|2021-10-22 02:12:10|75.8|73.2|75.82|73.22|75.82|73.22|75.8|73.2|0
1634868760000|2021-10-22 02:12:40|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634868770000|2021-10-22 02:12:50|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1634868820000|2021-10-22 02:13:40|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634868850000|2021-10-22 02:14:10|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1634868860000|2021-10-22 02:14:20|75.78|73.18|75.73|73.13|75.78|73.18|75.73|73.13|0
1634868870000|2021-10-22 02:14:30|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634868880000|2021-10-22 02:14:40|75.73|73.13|75.78|73.18|75.78|73.18|75.73|73.13|0
1634868890000|2021-10-22 02:14:50|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1634868930000|2021-10-22 02:15:30|75.87|73.27|75.87|73.27|75.87|73.27|75.87|73.27|0
1634868950000|2021-10-22 02:15:50|75.91|73.31|75.96|73.36|75.96|73.36|75.91|73.31|0
1634868960000|2021-10-22 02:16:00|76.01|73.41|75.99|73.39|76.01|73.41|75.99|73.39|0
1634868970000|2021-10-22 02:16:10|76.01|73.41|76.01|73.41|76.01|73.41|76.01|73.41|0
1634868980000|2021-10-22 02:16:20|76.05|73.45|76.01|73.41|76.05|73.45|76.01|73.41|0
1634869010000|2021-10-22 02:16:50|75.98|73.38|76.01|73.41|76.01|73.41|75.98|73.38|0
1634869020000|2021-10-22 02:17:00|75.96|73.36|75.96|73.36|75.96|73.36|75.96|73.36|0
1634869050000|2021-10-22 02:17:30|75.94|73.34|75.96|73.36|75.96|73.36|75.94|73.34|0
1634869060000|2021-10-22 02:17:40|75.91|73.31|75.91|73.31|75.91|73.31|75.91|73.31|0
1634869070000|2021-10-22 02:17:50|75.96|73.36|75.91|73.31|75.96|73.36|75.91|73.31|0
1634869090000|2021-10-22 02:18:10|75.87|73.27|75.89|73.29|75.89|73.29|75.87|73.27|0
1634869100000|2021-10-22 02:18:20|75.91|73.31|75.87|73.27|75.91|73.31|75.87|73.27|0
1634869120000|2021-10-22 02:18:40|75.85|73.25|75.85|73.25|75.87|73.27|75.82|73.22|0
1634869130000|2021-10-22 02:18:50|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1634869140000|2021-10-22 02:19:00|75.87|73.27|75.87|73.27|75.87|73.27|75.87|73.27|0
1634869150000|2021-10-22 02:19:10|75.84|73.24|75.87|73.27|75.87|73.27|75.84|73.24|0
1634869160000|2021-10-22 02:19:20|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1634869210000|2021-10-22 02:20:10|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1634869220000|2021-10-22 02:20:20|75.68|73.08|75.68|73.08|75.68|73.08|75.68|73.08|0
1634869280000|2021-10-22 02:21:20|75.64|73.04|75.64|73.04|75.64|73.04|75.64|73.04|0
1634869310000|2021-10-22 02:21:50|75.68|73.08|75.73|73.13|75.73|73.13|75.68|73.08|0
1634869320000|2021-10-22 02:22:00|75.77|73.17|75.73|73.13|75.77|73.17|75.73|73.13|0
1634869350000|2021-10-22 02:22:30|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1634869360000|2021-10-22 02:22:40|75.73|73.13|75.77|73.17|75.77|73.17|75.73|73.13|0
1634869370000|2021-10-22 02:22:50|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1634869380000|2021-10-22 02:23:00|75.75|73.15|75.73|73.13|75.75|73.15|75.73|73.13|0
1634869400000|2021-10-22 02:23:20|75.75|73.15|75.77|73.17|75.77|73.17|75.75|73.15|0
1634869410000|2021-10-22 02:23:30|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1634869420000|2021-10-22 02:23:40|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1634869430000|2021-10-22 02:23:50|75.73|73.13|75.73|73.13|75.75|73.15|75.73|73.13|0
1634869440000|2021-10-22 02:24:00|75.77|73.17|75.73|73.13|75.77|73.17|75.73|73.13|0
1634869450000|2021-10-22 02:24:10|75.77|73.17|75.77|73.17|75.77|73.17|75.75|73.15|0
1634869470000|2021-10-22 02:24:30|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1634869530000|2021-10-22 02:25:30|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1634869590000|2021-10-22 02:26:30|75.82|73.22|75.84|73.24|75.84|73.24|75.82|73.22|0
1634869600000|2021-10-22 02:26:40|75.86|73.26|75.91|73.31|75.91|73.31|75.86|73.26|0
1634869610000|2021-10-22 02:26:50|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634869620000|2021-10-22 02:27:00|75.89|73.29|75.86|73.26|75.89|73.29|75.86|73.26|0
1634869640000|2021-10-22 02:27:20|75.91|73.31|75.91|73.31|75.91|73.31|75.91|73.31|0
1634869650000|2021-10-22 02:27:30|75.96|73.36|75.98|73.38|76|73.4|75.96|73.36|0
1634869660000|2021-10-22 02:27:40|76|73.4|76|73.4|76|73.4|76|73.4|0
1634869670000|2021-10-22 02:27:50|75.96|73.36|76|73.4|76|73.4|75.96|73.36|0
1634869680000|2021-10-22 02:28:00|75.98|73.38|76|73.4|76|73.4|75.98|73.38|0
1634869700000|2021-10-22 02:28:20|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1634869710000|2021-10-22 02:28:30|76|73.4|76|73.4|76|73.4|76|73.4|0
1634869720000|2021-10-22 02:28:40|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1634869730000|2021-10-22 02:28:50|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634869740000|2021-10-22 02:29:00|76.19|73.59|76.14|73.54|76.19|73.59|76.14|73.54|0
1634869760000|2021-10-22 02:29:20|76.05|73.45|76.09|73.49|76.09|73.49|76.05|73.45|0
1634869770000|2021-10-22 02:29:30|76.05|73.45|76.14|73.54|76.14|73.54|76.05|73.45|0
1634869780000|2021-10-22 02:29:40|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634869790000|2021-10-22 02:29:50|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1634869800000|2021-10-22 02:30:00|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634869810000|2021-10-22 02:30:10|76.14|73.54|76.09|73.49|76.14|73.54|76.09|73.49|0
1634869820000|2021-10-22 02:30:20|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1634869840000|2021-10-22 02:30:40|76|73.4|76|73.4|76|73.4|76|73.4|0
1634869850000|2021-10-22 02:30:50|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1634869860000|2021-10-22 02:31:00|76|73.4|76.05|73.45|76.05|73.45|76|73.4|0
1634869870000|2021-10-22 02:31:10|76.09|73.49|76.05|73.45|76.09|73.49|76.05|73.45|0
1634869880000|2021-10-22 02:31:20|76.09|73.49|76.07|73.47|76.09|73.49|76.07|73.47|0
1634869890000|2021-10-22 02:31:30|76.09|73.49|76.05|73.45|76.09|73.49|76.02|73.42|0
1634869900000|2021-10-22 02:31:40|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1634869910000|2021-10-22 02:31:50|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1634869940000|2021-10-22 02:32:20|76.02|73.42|76.05|73.45|76.05|73.45|76.02|73.42|0
1634869950000|2021-10-22 02:32:30|76.02|73.42|76.02|73.42|76.02|73.42|76.02|73.42|0
1634869960000|2021-10-22 02:32:40|76.05|73.45|76|73.4|76.05|73.45|76|73.4|0
1634869980000|2021-10-22 02:33:00|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1634870030000|2021-10-22 02:33:50|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1634870040000|2021-10-22 02:34:00|76.05|73.45|76.09|73.49|76.09|73.49|76.05|73.45|0
1634870050000|2021-10-22 02:34:10|76.12|73.52|76.09|73.49|76.12|73.52|76.09|73.49|0
1634870060000|2021-10-22 02:34:20|76.12|73.52|76.09|73.49|76.14|73.54|76.09|73.49|0
1634870070000|2021-10-22 02:34:30|76.07|73.47|76.05|73.45|76.09|73.49|76.05|73.45|0
1634870090000|2021-10-22 02:34:50|76.07|73.47|76.07|73.47|76.07|73.47|76.05|73.45|0
1634870100000|2021-10-22 02:35:00|76.09|73.49|76.02|73.42|76.09|73.49|76.02|73.42|0
1634870110000|2021-10-22 02:35:10|76.05|73.45|75.95|73.35|76.05|73.45|75.95|73.35|0
1634870120000|2021-10-22 02:35:20|76|73.4|76|73.4|76|73.4|76|73.4|0
1634870130000|2021-10-22 02:35:30|75.98|73.38|76|73.4|76|73.4|75.98|73.38|0
1634870140000|2021-10-22 02:35:40|75.98|73.38|76|73.4|76|73.4|75.98|73.38|0
1634870150000|2021-10-22 02:35:50|75.95|73.35|75.95|73.35|75.95|73.35|75.95|73.35|0
1634870190000|2021-10-22 02:36:30|75.91|73.31|75.91|73.31|75.91|73.31|75.91|73.31|0
1634870210000|2021-10-22 02:36:50|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634870220000|2021-10-22 02:37:00|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634870230000|2021-10-22 02:37:10|75.79|73.19|75.79|73.19|75.79|73.19|75.79|73.19|0
1634870240000|2021-10-22 02:37:20|75.77|73.17|75.74|73.14|75.77|73.17|75.72|73.12|0
1634870250000|2021-10-22 02:37:30|75.77|73.17|75.77|73.17|75.77|73.17|75.72|73.12|0
1634870280000|2021-10-22 02:38:00|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634870290000|2021-10-22 02:38:10|75.77|73.17|75.77|73.17|75.81|73.21|75.77|73.17|0
1634870350000|2021-10-22 02:39:10|75.79|73.19|75.77|73.17|75.79|73.19|75.77|73.17|0
1634870360000|2021-10-22 02:39:20|75.72|73.12|75.74|73.14|75.74|73.14|75.72|73.12|0
1634870370000|2021-10-22 02:39:30|75.72|73.12|75.77|73.17|75.77|73.17|75.72|73.12|0
1634870390000|2021-10-22 02:39:50|75.79|73.19|75.77|73.17|75.79|73.19|75.77|73.17|0
1634870410000|2021-10-22 02:40:10|75.81|73.21|75.77|73.17|75.81|73.21|75.77|73.17|0
1634870420000|2021-10-22 02:40:20|75.81|73.21|75.79|73.19|75.81|73.21|75.77|73.17|0
1634870430000|2021-10-22 02:40:30|75.77|73.17|75.77|73.17|75.79|73.19|75.77|73.17|0
1634870450000|2021-10-22 02:40:50|75.81|73.21|75.84|73.24|75.84|73.24|75.81|73.21|0
1634870460000|2021-10-22 02:41:00|75.81|73.21|75.84|73.24|75.84|73.24|75.81|73.21|0
1634870470000|2021-10-22 02:41:10|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634870480000|2021-10-22 02:41:20|75.84|73.24|75.81|73.21|75.84|73.24|75.81|73.21|0
1634870520000|2021-10-22 02:42:00|75.79|73.19|75.76|73.16|75.81|73.21|75.76|73.16|0
1634870530000|2021-10-22 02:42:10|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634870540000|2021-10-22 02:42:20|75.84|73.24|75.86|73.26|75.86|73.26|75.84|73.24|0
1634870550000|2021-10-22 02:42:30|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634870570000|2021-10-22 02:42:50|75.79|73.19|75.76|73.16|75.79|73.19|75.76|73.16|0
1634870580000|2021-10-22 02:43:00|75.79|73.19|75.86|73.26|75.86|73.26|75.79|73.19|0
1634870590000|2021-10-22 02:43:10|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634870600000|2021-10-22 02:43:20|75.79|73.19|75.79|73.19|75.79|73.19|75.76|73.16|0
1634870610000|2021-10-22 02:43:30|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634870620000|2021-10-22 02:43:40|75.86|73.26|75.83|73.23|75.86|73.26|75.81|73.21|0
1634870630000|2021-10-22 02:43:50|75.86|73.26|75.88|73.28|75.88|73.28|75.86|73.26|0
1634870640000|2021-10-22 02:44:00|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634870650000|2021-10-22 02:44:10|75.83|73.23|75.86|73.26|75.86|73.26|75.81|73.21|0
1634870660000|2021-10-22 02:44:20|75.83|73.23|75.86|73.26|75.86|73.26|75.83|73.23|0
1634870670000|2021-10-22 02:44:30|75.83|73.23|75.86|73.26|75.86|73.26|75.83|73.23|0
1634870680000|2021-10-22 02:44:40|75.9|73.3|75.86|73.26|75.9|73.3|75.86|73.26|0
1634870690000|2021-10-22 02:44:50|75.9|73.3|75.88|73.28|75.9|73.3|75.86|73.26|0
1634870700000|2021-10-22 02:45:00|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634870720000|2021-10-22 02:45:20|75.88|73.28|75.86|73.26|75.88|73.28|75.86|73.26|0
1634870740000|2021-10-22 02:45:40|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634870760000|2021-10-22 02:46:00|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634870770000|2021-10-22 02:46:10|75.88|73.28|75.88|73.28|75.88|73.28|75.88|73.28|0
1634870780000|2021-10-22 02:46:20|75.9|73.3|75.9|73.3|75.9|73.3|75.9|73.3|0
1634870840000|2021-10-22 02:47:20|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634870850000|2021-10-22 02:47:30|75.85|73.25|75.9|73.3|75.9|73.3|75.85|73.25|0
1634870860000|2021-10-22 02:47:40|75.93|73.33|75.95|73.35|75.95|73.35|75.93|73.33|0
1634870870000|2021-10-22 02:47:50|75.9|73.3|75.9|73.3|75.9|73.3|75.9|73.3|0
1634870930000|2021-10-22 02:48:50|75.95|73.35|75.95|73.35|75.95|73.35|75.95|73.35|0
1634870950000|2021-10-22 02:49:10|75.92|73.32|75.92|73.32|75.92|73.32|75.92|73.32|0
1634870960000|2021-10-22 02:49:20|75.95|73.35|75.99|73.39|75.99|73.39|75.95|73.35|0
1634870970000|2021-10-22 02:49:30|75.97|73.37|75.99|73.39|75.99|73.39|75.97|73.37|0
1634871000000|2021-10-22 02:50:00|75.97|73.37|75.95|73.35|75.97|73.37|75.95|73.35|0
1634871010000|2021-10-22 02:50:10|75.9|73.3|75.9|73.3|75.92|73.32|75.9|73.3|0
1634871040000|2021-10-22 02:50:40|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1634871050000|2021-10-22 02:50:50|75.9|73.3|75.9|73.3|75.9|73.3|75.88|73.28|0
1634871060000|2021-10-22 02:51:00|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1634871110000|2021-10-22 02:51:50|75.9|73.3|75.95|73.35|75.95|73.35|75.9|73.3|0
1634871120000|2021-10-22 02:52:00|75.99|73.39|75.95|73.35|75.99|73.39|75.95|73.35|0
1634871130000|2021-10-22 02:52:10|75.99|73.39|75.99|73.39|75.99|73.39|75.95|73.35|0
1634871140000|2021-10-22 02:52:20|75.95|73.35|75.95|73.35|75.95|73.35|75.95|73.35|0
1634871150000|2021-10-22 02:52:30|75.97|73.37|75.95|73.35|75.97|73.37|75.95|73.35|0
1634871160000|2021-10-22 02:52:40|75.97|73.37|75.95|73.35|75.99|73.39|75.95|73.35|0
1634871170000|2021-10-22 02:52:50|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1634871210000|2021-10-22 02:53:30|76.04|73.44|76.04|73.44|76.04|73.44|76.04|73.44|0
1634871220000|2021-10-22 02:53:40|75.99|73.39|76.04|73.44|76.04|73.44|75.99|73.39|0
1634871230000|2021-10-22 02:53:50|75.99|73.39|76.04|73.44|76.04|73.44|75.99|73.39|0
1634871250000|2021-10-22 02:54:10|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1634871290000|2021-10-22 02:54:50|75.94|73.34|75.94|73.34|75.94|73.34|75.94|73.34|0
1634871300000|2021-10-22 02:55:00|75.99|73.39|75.94|73.34|75.99|73.39|75.94|73.34|0
1634871360000|2021-10-22 02:56:00|75.92|73.32|75.94|73.34|75.94|73.34|75.92|73.32|0
1634871380000|2021-10-22 02:56:20|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1634871400000|2021-10-22 02:56:40|75.94|73.34|75.94|73.34|75.94|73.34|75.94|73.34|0
1634871440000|2021-10-22 02:57:20|75.92|73.32|75.94|73.34|75.94|73.34|75.92|73.32|0
1634871450000|2021-10-22 02:57:30|75.92|73.32|75.92|73.32|75.92|73.32|75.92|73.32|0
1634871460000|2021-10-22 02:57:40|75.94|73.34|75.94|73.34|75.94|73.34|75.94|73.34|0
1634871470000|2021-10-22 02:57:50|75.99|73.39|75.9|73.3|75.99|73.39|75.9|73.3|0
1634871480000|2021-10-22 02:58:00|75.94|73.34|75.94|73.34|75.94|73.34|75.94|73.34|0
1634871510000|2021-10-22 02:58:30|75.92|73.32|75.9|73.3|75.92|73.32|75.9|73.3|0
1634871520000|2021-10-22 02:58:40|75.94|73.34|75.94|73.34|75.94|73.34|75.94|73.34|0
1634871550000|2021-10-22 02:59:10|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1634871560000|2021-10-22 02:59:20|75.97|73.37|75.97|73.37|75.97|73.37|75.97|73.37|0
1634871570000|2021-10-22 02:59:30|75.99|73.39|75.94|73.34|75.99|73.39|75.94|73.34|0
1634871580000|2021-10-22 02:59:40|75.9|73.3|75.9|73.3|75.94|73.34|75.9|73.3|0
1634871590000|2021-10-22 02:59:50|75.92|73.32|75.9|73.3|75.94|73.34|75.9|73.3|0
1634871600000|2021-10-22 03:00:00|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1634871610000|2021-10-22 03:00:10|75.87|73.27|75.9|73.3|75.9|73.3|75.87|73.27|0
1634871620000|2021-10-22 03:00:20|75.87|73.27|75.87|73.27|75.87|73.27|75.87|73.27|0
1634871630000|2021-10-22 03:00:30|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1634871660000|2021-10-22 03:01:00|75.83|73.23|75.83|73.23|75.83|73.23|75.83|73.23|0
1634871670000|2021-10-22 03:01:10|75.8|73.2|75.83|73.23|75.85|73.25|75.8|73.2|0
1634871680000|2021-10-22 03:01:20|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1634871700000|2021-10-22 03:01:40|75.9|73.3|75.9|73.3|75.9|73.3|75.85|73.25|0
1634871720000|2021-10-22 03:02:00|75.87|73.27|75.85|73.25|75.87|73.27|75.85|73.25|0
1634871730000|2021-10-22 03:02:10|75.87|73.27|75.87|73.27|75.87|73.27|75.87|73.27|0
1634871740000|2021-10-22 03:02:20|75.89|73.29|75.92|73.32|75.94|73.34|75.89|73.29|0
1634871750000|2021-10-22 03:02:30|75.89|73.29|75.89|73.29|75.89|73.29|75.89|73.29|0
1634871760000|2021-10-22 03:02:40|75.94|73.34|75.94|73.34|75.94|73.34|75.89|73.29|0
1634871770000|2021-10-22 03:02:50|75.92|73.32|75.94|73.34|75.94|73.34|75.92|73.32|0
1634871780000|2021-10-22 03:03:00|75.89|73.29|75.89|73.29|75.89|73.29|75.89|73.29|0
1634871830000|2021-10-22 03:03:50|75.94|73.34|75.94|73.34|75.94|73.34|75.94|73.34|0
1634871840000|2021-10-22 03:04:00|75.89|73.29|75.92|73.32|75.92|73.32|75.89|73.29|0
1634871850000|2021-10-22 03:04:10|75.94|73.34|75.99|73.39|75.99|73.39|75.94|73.34|0
1634871860000|2021-10-22 03:04:20|75.96|73.36|75.99|73.39|75.99|73.39|75.96|73.36|0
1634871870000|2021-10-22 03:04:30|75.96|73.36|75.94|73.34|75.96|73.36|75.94|73.34|0
1634871880000|2021-10-22 03:04:40|75.96|73.36|75.99|73.39|75.99|73.39|75.96|73.36|0
1634871900000|2021-10-22 03:05:00|75.96|73.36|75.94|73.34|75.96|73.36|75.94|73.34|0
1634871910000|2021-10-22 03:05:10|75.99|73.39|75.94|73.34|75.99|73.39|75.94|73.34|0
1634871960000|2021-10-22 03:06:00|75.89|73.29|75.82|73.22|75.89|73.29|75.82|73.22|0
1634871970000|2021-10-22 03:06:10|75.8|73.2|75.8|73.2|75.8|73.2|75.8|73.2|0
1634871990000|2021-10-22 03:06:30|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634872020000|2021-10-22 03:07:00|75.8|73.2|75.8|73.2|75.8|73.2|75.8|73.2|0
1634872050000|2021-10-22 03:07:30|75.78|73.18|75.8|73.2|75.8|73.2|75.78|73.18|0
1634872060000|2021-10-22 03:07:40|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634872070000|2021-10-22 03:07:50|75.8|73.2|75.8|73.2|75.8|73.2|75.8|73.2|0
1634872110000|2021-10-22 03:08:30|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634872120000|2021-10-22 03:08:40|75.71|73.11|75.66|73.06|75.71|73.11|75.66|73.06|0
1634872140000|2021-10-22 03:09:00|75.61|73.01|75.66|73.06|75.66|73.06|75.61|73.01|0
1634872150000|2021-10-22 03:09:10|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634872160000|2021-10-22 03:09:20|75.66|73.06|75.61|73.01|75.66|73.06|75.61|73.01|0
1634872170000|2021-10-22 03:09:30|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634872180000|2021-10-22 03:09:40|75.61|73.01|75.66|73.06|75.66|73.06|75.61|73.01|0
1634872190000|2021-10-22 03:09:50|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634872200000|2021-10-22 03:10:00|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634872230000|2021-10-22 03:10:30|75.71|73.11|75.66|73.06|75.71|73.11|75.66|73.06|0
1634872250000|2021-10-22 03:10:50|75.64|73.04|75.66|73.06|75.66|73.06|75.64|73.04|0
1634872310000|2021-10-22 03:11:50|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634872320000|2021-10-22 03:12:00|75.66|73.06|75.64|73.04|75.66|73.06|75.61|73.01|0
1634872330000|2021-10-22 03:12:10|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634872340000|2021-10-22 03:12:20|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634872350000|2021-10-22 03:12:30|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634872360000|2021-10-22 03:12:40|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634872420000|2021-10-22 03:13:40|75.68|73.08|75.66|73.06|75.68|73.08|75.66|73.06|0
1634872430000|2021-10-22 03:13:50|75.64|73.04|75.61|73.01|75.64|73.04|75.61|73.01|0
1634872440000|2021-10-22 03:14:00|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634872460000|2021-10-22 03:14:20|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634872470000|2021-10-22 03:14:30|75.64|73.04|75.66|73.06|75.66|73.06|75.64|73.04|0
1634872500000|2021-10-22 03:15:00|75.68|73.08|75.7|73.1|75.7|73.1|75.66|73.06|0
1634872510000|2021-10-22 03:15:10|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634872520000|2021-10-22 03:15:20|75.73|73.13|75.7|73.1|75.73|73.13|75.7|73.1|0
1634872530000|2021-10-22 03:15:30|75.75|73.15|75.7|73.1|75.75|73.15|75.7|73.1|0
1634872540000|2021-10-22 03:15:40|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634872550000|2021-10-22 03:15:50|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634872610000|2021-10-22 03:16:50|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634872630000|2021-10-22 03:17:10|75.64|73.04|75.64|73.04|75.64|73.04|75.64|73.04|0
1634872640000|2021-10-22 03:17:20|75.61|73.01|75.66|73.06|75.66|73.06|75.61|73.01|0
1634872650000|2021-10-22 03:17:30|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634872670000|2021-10-22 03:17:50|75.59|72.99|75.61|73.01|75.61|73.01|75.59|72.99|0
1634872680000|2021-10-22 03:18:00|75.56|72.96|75.61|73.01|75.61|73.01|75.56|72.96|0
1634872690000|2021-10-22 03:18:10|75.56|72.96|75.56|72.96|75.56|72.96|75.56|72.96|0
1634872750000|2021-10-22 03:19:10|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634872780000|2021-10-22 03:19:40|75.47|72.87|75.43|72.83|75.47|72.87|75.43|72.83|0
1634872790000|2021-10-22 03:19:50|75.47|72.87|75.43|72.83|75.47|72.87|75.43|72.83|0
1634872800000|2021-10-22 03:20:00|75.47|72.87|75.47|72.87|75.47|72.87|75.47|72.87|0
1634872820000|2021-10-22 03:20:20|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634872830000|2021-10-22 03:20:30|75.47|72.87|75.47|72.87|75.47|72.87|75.47|72.87|0
1634872840000|2021-10-22 03:20:40|75.43|72.83|75.43|72.83|75.43|72.83|75.43|72.83|0
1634872870000|2021-10-22 03:21:10|75.38|72.78|75.33|72.73|75.38|72.78|75.33|72.73|0
1634872880000|2021-10-22 03:21:20|75.38|72.78|75.38|72.78|75.38|72.78|75.33|72.73|0
1634872890000|2021-10-22 03:21:30|75.36|72.76|75.33|72.73|75.38|72.78|75.33|72.73|0
1634872910000|2021-10-22 03:21:50|75.38|72.78|75.38|72.78|75.38|72.78|75.38|72.78|0
1634872960000|2021-10-22 03:22:40|75.42|72.82|75.42|72.82|75.42|72.82|75.42|72.82|0
1634872970000|2021-10-22 03:22:50|75.4|72.8|75.4|72.8|75.4|72.8|75.4|72.8|0
1634872980000|2021-10-22 03:23:00|75.38|72.78|75.38|72.78|75.38|72.78|75.38|72.78|0
1634873010000|2021-10-22 03:23:30|75.33|72.73|75.33|72.73|75.33|72.73|75.33|72.73|0
1634873030000|2021-10-22 03:23:50|75.29|72.69|75.29|72.69|75.29|72.69|75.29|72.69|0
1634873040000|2021-10-22 03:24:00|75.33|72.73|75.33|72.73|75.33|72.73|75.33|72.73|0
1634873120000|2021-10-22 03:25:20|75.36|72.76|75.33|72.73|75.36|72.76|75.33|72.73|0
1634873140000|2021-10-22 03:25:40|75.38|72.78|75.38|72.78|75.38|72.78|75.38|72.78|0
1634873280000|2021-10-22 03:28:00|75.42|72.82|75.42|72.82|75.42|72.82|75.42|72.82|0
1634873290000|2021-10-22 03:28:10|75.38|72.78|75.38|72.78|75.38|72.78|75.38|72.78|0
1634873350000|2021-10-22 03:29:10|75.33|72.73|75.33|72.73|75.33|72.73|75.33|72.73|0
1634873370000|2021-10-22 03:29:30|75.35|72.75|75.38|72.78|75.38|72.78|75.35|72.75|0
1634873380000|2021-10-22 03:29:40|75.33|72.73|75.33|72.73|75.33|72.73|75.33|72.73|0
1634873400000|2021-10-22 03:30:00|75.28|72.68|75.28|72.68|75.33|72.73|75.28|72.68|0
1634873440000|2021-10-22 03:30:40|75.31|72.71|75.28|72.68|75.31|72.71|75.28|72.68|0
1634873470000|2021-10-22 03:31:10|75.24|72.64|75.24|72.64|75.24|72.64|75.24|72.64|0
1634873500000|2021-10-22 03:31:40|75.28|72.68|75.28|72.68|75.28|72.68|75.28|72.68|0
1634873510000|2021-10-22 03:31:50|75.33|72.73|75.33|72.73|75.33|72.73|75.33|72.73|0
1634873520000|2021-10-22 03:32:00|75.37|72.77|75.37|72.77|75.37|72.77|75.37|72.77|0
1634873540000|2021-10-22 03:32:20|75.4|72.8|75.42|72.82|75.42|72.82|75.4|72.8|0
1634873550000|2021-10-22 03:32:30|75.37|72.77|75.37|72.77|75.37|72.77|75.37|72.77|0
1634873560000|2021-10-22 03:32:40|75.4|72.8|75.42|72.82|75.42|72.82|75.4|72.8|0
1634873620000|2021-10-22 03:33:40|75.47|72.87|75.47|72.87|75.47|72.87|75.42|72.82|0
1634873650000|2021-10-22 03:34:10|75.51|72.91|75.51|72.91|75.51|72.91|75.51|72.91|0
1634873670000|2021-10-22 03:34:30|75.47|72.87|75.51|72.91|75.51|72.91|75.47|72.87|0
1634873680000|2021-10-22 03:34:40|75.49|72.89|75.47|72.87|75.51|72.91|75.47|72.87|0
1634873700000|2021-10-22 03:35:00|75.4|72.8|75.37|72.77|75.4|72.8|75.37|72.77|0
1634873710000|2021-10-22 03:35:10|75.42|72.82|75.42|72.82|75.42|72.82|75.42|72.82|0
1634873740000|2021-10-22 03:35:40|75.46|72.86|75.46|72.86|75.46|72.86|75.46|72.86|0
1634873760000|2021-10-22 03:36:00|75.49|72.89|75.46|72.86|75.49|72.89|75.46|72.86|0
1634873770000|2021-10-22 03:36:10|75.49|72.89|75.46|72.86|75.49|72.89|75.46|72.86|0
1634873790000|2021-10-22 03:36:30|75.49|72.89|75.51|72.91|75.51|72.91|75.46|72.86|0
1634873800000|2021-10-22 03:36:40|75.49|72.89|75.46|72.86|75.49|72.89|75.46|72.86|0
1634873830000|2021-10-22 03:37:10|75.42|72.82|75.42|72.82|75.42|72.82|75.42|72.82|0
1634873900000|2021-10-22 03:38:20|75.4|72.8|75.42|72.82|75.42|72.82|75.4|72.8|0
1634873910000|2021-10-22 03:38:30|75.37|72.77|75.42|72.82|75.42|72.82|75.37|72.77|0
1634873930000|2021-10-22 03:38:50|75.44|72.84|75.42|72.82|75.44|72.84|75.42|72.82|0
1634873940000|2021-10-22 03:39:00|75.44|72.84|75.46|72.86|75.46|72.86|75.44|72.84|0
1634873950000|2021-10-22 03:39:10|75.42|72.82|75.42|72.82|75.44|72.84|75.42|72.82|0
1634873960000|2021-10-22 03:39:20|75.46|72.86|75.46|72.86|75.46|72.86|75.46|72.86|0
1634873970000|2021-10-22 03:39:30|75.49|72.89|75.49|72.89|75.49|72.89|75.49|72.89|0
1634873980000|2021-10-22 03:39:40|75.51|72.91|75.46|72.86|75.51|72.91|75.46|72.86|0
1634874000000|2021-10-22 03:40:00|75.49|72.89|75.46|72.86|75.49|72.89|75.46|72.86|0
1634874020000|2021-10-22 03:40:20|75.44|72.84|75.46|72.86|75.46|72.86|75.44|72.84|0
1634874080000|2021-10-22 03:41:20|75.42|72.82|75.46|72.86|75.46|72.86|75.42|72.82|0
1634874090000|2021-10-22 03:41:30|75.44|72.84|75.46|72.86|75.46|72.86|75.44|72.84|0
1634874120000|2021-10-22 03:42:00|75.49|72.89|75.51|72.91|75.51|72.91|75.49|72.89|0
1634874130000|2021-10-22 03:42:10|75.53|72.93|75.55|72.95|75.55|72.95|75.51|72.91|0
1634874140000|2021-10-22 03:42:20|75.51|72.91|75.49|72.89|75.51|72.91|75.49|72.89|0
1634874150000|2021-10-22 03:42:30|75.51|72.91|75.51|72.91|75.51|72.91|75.51|72.91|0
1634874180000|2021-10-22 03:43:00|75.53|72.93|75.51|72.91|75.53|72.93|75.51|72.91|0
1634874190000|2021-10-22 03:43:10|75.46|72.86|75.46|72.86|75.46|72.86|75.46|72.86|0
1634874210000|2021-10-22 03:43:30|75.49|72.89|75.51|72.91|75.51|72.91|75.49|72.89|0
1634874230000|2021-10-22 03:43:50|75.53|72.93|75.55|72.95|75.55|72.95|75.53|72.93|0
1634874260000|2021-10-22 03:44:20|75.51|72.91|75.51|72.91|75.51|72.91|75.51|72.91|0
1634874300000|2021-10-22 03:45:00|75.55|72.95|75.51|72.91|75.55|72.95|75.51|72.91|0
1634874430000|2021-10-22 03:47:10|75.55|72.95|75.51|72.91|75.55|72.95|75.51|72.91|0
1634874510000|2021-10-22 03:48:30|75.46|72.86|75.46|72.86|75.46|72.86|75.46|72.86|0
1634874560000|2021-10-22 03:49:20|75.51|72.91|75.46|72.86|75.51|72.91|75.46|72.86|0
1634874570000|2021-10-22 03:49:30|75.48|72.88|75.48|72.88|75.51|72.91|75.48|72.88|0
1634874580000|2021-10-22 03:49:40|75.51|72.91|75.46|72.86|75.51|72.91|75.46|72.86|0
1634874760000|2021-10-22 03:52:40|75.48|72.88|75.46|72.86|75.48|72.88|75.46|72.86|0
1634874780000|2021-10-22 03:53:00|75.48|72.88|75.5|72.9|75.5|72.9|75.48|72.88|0
1634874840000|2021-10-22 03:54:00|75.48|72.88|75.48|72.88|75.48|72.88|75.48|72.88|0
1634874850000|2021-10-22 03:54:10|75.46|72.86|75.46|72.86|75.46|72.86|75.46|72.86|0
1634874900000|2021-10-22 03:55:00|75.41|72.81|75.41|72.81|75.41|72.81|75.41|72.81|0
1634874950000|2021-10-22 03:55:50|75.43|72.83|75.41|72.81|75.43|72.83|75.41|72.81|0
1634874980000|2021-10-22 03:56:20|75.36|72.76|75.36|72.76|75.36|72.76|75.36|72.76|0
1634875040000|2021-10-22 03:57:20|75.41|72.81|75.41|72.81|75.41|72.81|75.41|72.81|0
1634875050000|2021-10-22 03:57:30|75.39|72.79|75.39|72.79|75.41|72.81|75.39|72.79|0
1634875060000|2021-10-22 03:57:40|75.36|72.76|75.36|72.76|75.36|72.76|75.36|72.76|0
1634875070000|2021-10-22 03:57:50|75.39|72.79|75.36|72.76|75.39|72.79|75.36|72.76|0
1634875080000|2021-10-22 03:58:00|75.39|72.79|75.36|72.76|75.39|72.79|75.36|72.76|0
1634875130000|2021-10-22 03:58:50|75.41|72.81|75.36|72.76|75.41|72.81|75.36|72.76|0
1634875200000|2021-10-22 04:00:00|75.41|72.81|75.41|72.81|75.41|72.81|75.41|72.81|0
1634875270000|2021-10-22 04:01:10|75.36|72.76|75.36|72.76|75.36|72.76|75.36|72.76|0
1634875300000|2021-10-22 04:01:40|75.39|72.79|75.36|72.76|75.39|72.79|75.36|72.76|0
1634875440000|2021-10-22 04:04:00|75.31|72.71|75.31|72.71|75.31|72.71|75.27|72.67|0
1634875460000|2021-10-22 04:04:20|75.41|72.81|75.45|72.85|75.45|72.85|75.41|72.81|0
1634875470000|2021-10-22 04:04:30|75.5|72.9|75.5|72.9|75.5|72.9|75.5|72.9|0
1634875480000|2021-10-22 04:04:40|75.41|72.81|75.41|72.81|75.41|72.81|75.41|72.81|0
1634875490000|2021-10-22 04:04:50|75.45|72.85|75.41|72.81|75.45|72.85|75.41|72.81|0
1634875500000|2021-10-22 04:05:00|75.45|72.85|75.41|72.81|75.45|72.85|75.41|72.81|0
1634875510000|2021-10-22 04:05:10|75.36|72.76|75.41|72.81|75.41|72.81|75.36|72.76|0
1634875530000|2021-10-22 04:05:30|75.45|72.85|75.41|72.81|75.45|72.85|75.41|72.81|0
1634875540000|2021-10-22 04:05:40|75.45|72.85|75.45|72.85|75.45|72.85|75.41|72.81|0
1634875560000|2021-10-22 04:06:00|75.59|72.99|75.59|72.99|75.59|72.99|75.59|72.99|0
1634875570000|2021-10-22 04:06:10|75.54|72.94|75.59|72.99|75.59|72.99|75.54|72.94|0
1634875580000|2021-10-22 04:06:20|75.57|72.97|75.68|73.08|75.68|73.08|75.57|72.97|0
1634875590000|2021-10-22 04:06:30|75.64|73.04|75.64|73.04|75.64|73.04|75.64|73.04|0
1634875600000|2021-10-22 04:06:40|75.68|73.08|75.68|73.08|75.68|73.08|75.68|73.08|0
1634875620000|2021-10-22 04:07:00|75.71|73.11|75.73|73.13|75.73|73.13|75.71|73.11|0
1634875630000|2021-10-22 04:07:10|75.68|73.08|75.68|73.08|75.71|73.11|75.68|73.08|0
1634875650000|2021-10-22 04:07:30|75.66|73.06|75.59|72.99|75.66|73.06|75.59|72.99|0
1634875660000|2021-10-22 04:07:40|75.54|72.94|75.59|72.99|75.59|72.99|75.54|72.94|0
1634875670000|2021-10-22 04:07:50|75.57|72.97|75.5|72.9|75.57|72.97|75.5|72.9|0
1634875680000|2021-10-22 04:08:00|75.45|72.85|75.5|72.9|75.5|72.9|75.45|72.85|0
1634875710000|2021-10-22 04:08:30|75.45|72.85|75.45|72.85|75.45|72.85|75.45|72.85|0
1634875720000|2021-10-22 04:08:40|75.4|72.8|75.45|72.85|75.45|72.85|75.4|72.8|0
1634875730000|2021-10-22 04:08:50|75.5|72.9|75.5|72.9|75.5|72.9|75.5|72.9|0
1634875740000|2021-10-22 04:09:00|75.45|72.85|75.47|72.87|75.47|72.87|75.45|72.85|0
1634875750000|2021-10-22 04:09:10|75.45|72.85|75.45|72.85|75.45|72.85|75.4|72.8|0
1634875760000|2021-10-22 04:09:20|75.5|72.9|75.45|72.85|75.5|72.9|75.45|72.85|0
1634875770000|2021-10-22 04:09:30|75.5|72.9|75.52|72.92|75.54|72.94|75.5|72.9|0
1634875780000|2021-10-22 04:09:40|75.54|72.94|75.54|72.94|75.54|72.94|75.54|72.94|0
1634875790000|2021-10-22 04:09:50|75.5|72.9|75.54|72.94|75.54|72.94|75.5|72.9|0
1634875800000|2021-10-22 04:10:00|75.5|72.9|75.5|72.9|75.5|72.9|75.5|72.9|0
1634875810000|2021-10-22 04:10:10|75.52|72.92|75.5|72.9|75.52|72.92|75.5|72.9|0
1634875820000|2021-10-22 04:10:20|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634875830000|2021-10-22 04:10:30|75.54|72.94|75.5|72.9|75.54|72.94|75.5|72.9|0
1634875840000|2021-10-22 04:10:40|75.54|72.94|75.54|72.94|75.54|72.94|75.52|72.92|0
1634875850000|2021-10-22 04:10:50|75.59|72.99|75.54|72.94|75.59|72.99|75.54|72.94|0
1634875890000|2021-10-22 04:11:30|75.57|72.97|75.57|72.97|75.57|72.97|75.57|72.97|0
1634875900000|2021-10-22 04:11:40|75.59|72.99|75.57|72.97|75.59|72.99|75.57|72.97|0
1634875910000|2021-10-22 04:11:50|75.59|72.99|75.59|72.99|75.59|72.99|75.57|72.97|0
1634875920000|2021-10-22 04:12:00|75.54|72.94|75.57|72.97|75.57|72.97|75.54|72.94|0
1634875930000|2021-10-22 04:12:10|75.54|72.94|75.54|72.94|75.54|72.94|75.54|72.94|0
1634875940000|2021-10-22 04:12:20|75.5|72.9|75.5|72.9|75.5|72.9|75.5|72.9|0
1634875950000|2021-10-22 04:12:30|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634875960000|2021-10-22 04:12:40|75.54|72.94|75.54|72.94|75.54|72.94|75.54|72.94|0
1634876010000|2021-10-22 04:13:30|75.49|72.89|75.45|72.85|75.49|72.89|75.45|72.85|0
1634876040000|2021-10-22 04:14:00|75.4|72.8|75.45|72.85|75.45|72.85|75.4|72.8|0
1634876090000|2021-10-22 04:14:50|75.43|72.83|75.4|72.8|75.43|72.83|75.4|72.8|0
1634876100000|2021-10-22 04:15:00|75.45|72.85|75.45|72.85|75.45|72.85|75.45|72.85|0
1634876110000|2021-10-22 04:15:10|75.47|72.87|75.47|72.87|75.47|72.87|75.47|72.87|0
1634876120000|2021-10-22 04:15:20|75.49|72.89|75.49|72.89|75.49|72.89|75.49|72.89|0
1634876130000|2021-10-22 04:15:30|75.54|72.94|75.54|72.94|75.54|72.94|75.54|72.94|0
1634876140000|2021-10-22 04:15:40|75.49|72.89|75.54|72.94|75.54|72.94|75.49|72.89|0
1634876150000|2021-10-22 04:15:50|75.52|72.92|75.52|72.92|75.54|72.94|75.52|72.92|0
1634876160000|2021-10-22 04:16:00|75.54|72.94|75.54|72.94|75.54|72.94|75.54|72.94|0
1634876200000|2021-10-22 04:16:40|75.49|72.89|75.49|72.89|75.54|72.94|75.49|72.89|0
1634876220000|2021-10-22 04:17:00|75.52|72.92|75.49|72.89|75.52|72.92|75.49|72.89|0
1634876230000|2021-10-22 04:17:10|75.54|72.94|75.52|72.92|75.54|72.94|75.52|72.92|0
1634876240000|2021-10-22 04:17:20|75.54|72.94|75.54|72.94|75.54|72.94|75.52|72.92|0
1634876250000|2021-10-22 04:17:30|75.52|72.92|75.52|72.92|75.52|72.92|75.52|72.92|0
1634876260000|2021-10-22 04:17:40|75.54|72.94|75.54|72.94|75.54|72.94|75.54|72.94|0
1634876290000|2021-10-22 04:18:10|75.56|72.96|75.54|72.94|75.56|72.96|75.54|72.94|0
1634876310000|2021-10-22 04:18:30|75.58|72.98|75.56|72.96|75.58|72.98|75.56|72.96|0
1634876320000|2021-10-22 04:18:40|75.54|72.94|75.54|72.94|75.54|72.94|75.54|72.94|0
1634876360000|2021-10-22 04:19:20|75.56|72.96|75.56|72.96|75.58|72.98|75.56|72.96|0
1634876370000|2021-10-22 04:19:30|75.58|72.98|75.58|72.98|75.58|72.98|75.58|72.98|0
1634876380000|2021-10-22 04:19:40|75.54|72.94|75.54|72.94|75.54|72.94|75.54|72.94|0
1634876400000|2021-10-22 04:20:00|75.52|72.92|75.54|72.94|75.54|72.94|75.52|72.92|0
1634876410000|2021-10-22 04:20:10|75.58|72.98|75.58|72.98|75.58|72.98|75.58|72.98|0
1634876420000|2021-10-22 04:20:20|75.56|72.96|75.58|72.98|75.58|72.98|75.56|72.96|0
1634876430000|2021-10-22 04:20:30|75.63|73.03|75.63|73.03|75.63|73.03|75.63|73.03|0
1634876440000|2021-10-22 04:20:40|75.68|73.08|75.61|73.01|75.68|73.08|75.58|72.98|0
1634876450000|2021-10-22 04:20:50|75.58|72.98|75.63|73.03|75.63|73.03|75.58|72.98|0
1634876510000|2021-10-22 04:21:50|75.58|72.98|75.58|72.98|75.58|72.98|75.58|72.98|0
1634876540000|2021-10-22 04:22:20|75.63|73.03|75.58|72.98|75.63|73.03|75.58|72.98|0
1634876560000|2021-10-22 04:22:40|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634876570000|2021-10-22 04:22:50|75.63|73.03|75.58|72.98|75.63|73.03|75.58|72.98|0
1634876580000|2021-10-22 04:23:00|75.63|73.03|75.63|73.03|75.63|73.03|75.63|73.03|0
1634876590000|2021-10-22 04:23:10|75.61|73.01|75.63|73.03|75.63|73.03|75.61|73.01|0
1634876610000|2021-10-22 04:23:30|75.61|73.01|75.63|73.03|75.63|73.03|75.61|73.01|0
1634876620000|2021-10-22 04:23:40|75.61|73.01|75.58|72.98|75.61|73.01|75.58|72.98|0
1634876660000|2021-10-22 04:24:20|75.63|73.03|75.63|73.03|75.63|73.03|75.63|73.03|0
1634876680000|2021-10-22 04:24:40|75.58|72.98|75.58|72.98|75.58|72.98|75.58|72.98|0
1634876690000|2021-10-22 04:24:50|75.63|73.03|75.63|73.03|75.63|73.03|75.63|73.03|0
1634876750000|2021-10-22 04:25:50|75.61|73.01|75.63|73.03|75.63|73.03|75.61|73.01|0
1634876790000|2021-10-22 04:26:30|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1634876860000|2021-10-22 04:27:40|75.63|73.03|75.63|73.03|75.63|73.03|75.63|73.03|0
1634876880000|2021-10-22 04:28:00|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1634876890000|2021-10-22 04:28:10|75.7|73.1|75.72|73.12|75.72|73.12|75.67|73.07|0
1634876950000|2021-10-22 04:29:10|75.76|73.16|75.72|73.12|75.76|73.16|75.72|73.12|0
1634876960000|2021-10-22 04:29:20|75.74|73.14|75.72|73.12|75.74|73.14|75.72|73.12|0
1634876970000|2021-10-22 04:29:30|75.74|73.14|75.76|73.16|75.76|73.16|75.74|73.14|0
1634876990000|2021-10-22 04:29:50|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1634877000000|2021-10-22 04:30:00|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634877030000|2021-10-22 04:30:30|75.72|73.12|75.72|73.12|75.74|73.14|75.72|73.12|0
1634877050000|2021-10-22 04:30:50|75.7|73.1|75.67|73.07|75.7|73.1|75.67|73.07|0
1634877060000|2021-10-22 04:31:00|75.72|73.12|75.7|73.1|75.72|73.12|75.7|73.1|0
1634877070000|2021-10-22 04:31:10|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1634877190000|2021-10-22 04:33:10|75.72|73.12|75.76|73.16|75.76|73.16|75.72|73.12|0
1634877260000|2021-10-22 04:34:20|75.74|73.14|75.76|73.16|75.76|73.16|75.74|73.14|0
1634877280000|2021-10-22 04:34:40|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634877310000|2021-10-22 04:35:10|75.85|73.25|75.85|73.25|75.85|73.25|75.83|73.23|0
1634877360000|2021-10-22 04:36:00|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634877390000|2021-10-22 04:36:30|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634877400000|2021-10-22 04:36:40|75.81|73.21|75.76|73.16|75.81|73.21|75.76|73.16|0
1634877410000|2021-10-22 04:36:50|75.81|73.21|75.76|73.16|75.81|73.21|75.76|73.16|0
1634877430000|2021-10-22 04:37:10|75.74|73.14|75.76|73.16|75.76|73.16|75.74|73.14|0
1634877480000|2021-10-22 04:38:00|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634877490000|2021-10-22 04:38:10|75.76|73.16|75.74|73.14|75.76|73.16|75.74|73.14|0
1634877500000|2021-10-22 04:38:20|75.76|73.16|75.71|73.11|75.76|73.16|75.71|73.11|0
1634877510000|2021-10-22 04:38:30|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634877530000|2021-10-22 04:38:50|75.81|73.21|75.76|73.16|75.81|73.21|75.76|73.16|0
1634877540000|2021-10-22 04:39:00|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634877550000|2021-10-22 04:39:10|75.78|73.18|75.81|73.21|75.81|73.21|75.76|73.16|0
1634877560000|2021-10-22 04:39:20|75.83|73.23|75.85|73.25|75.85|73.25|75.83|73.23|0
1634877570000|2021-10-22 04:39:30|75.9|73.3|75.95|73.35|75.95|73.35|75.9|73.3|0
1634877580000|2021-10-22 04:39:40|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1634877610000|2021-10-22 04:40:10|75.95|73.35|75.95|73.35|75.95|73.35|75.95|73.35|0
1634877620000|2021-10-22 04:40:20|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1634877630000|2021-10-22 04:40:30|76.04|73.44|76.04|73.44|76.04|73.44|76.04|73.44|0
1634877640000|2021-10-22 04:40:40|75.99|73.39|76.04|73.44|76.04|73.44|75.99|73.39|0
1634877660000|2021-10-22 04:41:00|75.99|73.39|76.04|73.44|76.04|73.44|75.99|73.39|0
1634877670000|2021-10-22 04:41:10|76.13|73.53|76.18|73.58|76.18|73.58|76.13|73.53|0
1634877680000|2021-10-22 04:41:20|76.22|73.62|76.13|73.53|76.22|73.62|76.13|73.53|0
1634877690000|2021-10-22 04:41:30|76.18|73.58|76.13|73.53|76.18|73.58|76.13|73.53|0
1634877700000|2021-10-22 04:41:40|76.18|73.58|76.18|73.58|76.18|73.58|76.18|73.58|0
1634877720000|2021-10-22 04:42:00|76.13|73.53|76.06|73.46|76.13|73.53|76.06|73.46|0
1634877730000|2021-10-22 04:42:10|76.04|73.44|75.99|73.39|76.04|73.44|75.99|73.39|0
1634877740000|2021-10-22 04:42:20|76.01|73.41|76.04|73.44|76.04|73.44|76.01|73.41|0
1634877750000|2021-10-22 04:42:30|75.99|73.39|75.97|73.37|75.99|73.39|75.97|73.37|0
1634877760000|2021-10-22 04:42:40|75.94|73.34|75.94|73.34|75.94|73.34|75.94|73.34|0
1634877770000|2021-10-22 04:42:50|75.97|73.37|75.9|73.3|75.97|73.37|75.9|73.3|0
1634877790000|2021-10-22 04:43:10|75.85|73.25|75.9|73.3|75.9|73.3|75.85|73.25|0
1634877800000|2021-10-22 04:43:20|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1634877810000|2021-10-22 04:43:30|75.83|73.23|75.8|73.2|75.83|73.23|75.8|73.2|0
1634877820000|2021-10-22 04:43:40|75.83|73.23|75.8|73.2|75.83|73.23|75.8|73.2|0
1634877840000|2021-10-22 04:44:00|75.76|73.16|75.8|73.2|75.85|73.25|75.76|73.16|0
1634877850000|2021-10-22 04:44:10|75.76|73.16|75.71|73.11|75.76|73.16|75.71|73.11|0
1634877880000|2021-10-22 04:44:40|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1634877890000|2021-10-22 04:44:50|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634877900000|2021-10-22 04:45:00|75.67|73.07|75.69|73.09|75.71|73.11|75.67|73.07|0
1634877910000|2021-10-22 04:45:10|75.71|73.11|75.69|73.09|75.71|73.11|75.67|73.07|0
1634877920000|2021-10-22 04:45:20|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634877930000|2021-10-22 04:45:30|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1634877940000|2021-10-22 04:45:40|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634877960000|2021-10-22 04:46:00|75.76|73.16|75.71|73.11|75.76|73.16|75.71|73.11|0
1634877970000|2021-10-22 04:46:10|75.74|73.14|75.76|73.16|75.76|73.16|75.71|73.11|0
1634877980000|2021-10-22 04:46:20|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634878010000|2021-10-22 04:46:50|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634878030000|2021-10-22 04:47:10|75.71|73.11|75.71|73.11|75.76|73.16|75.71|73.11|0
1634878040000|2021-10-22 04:47:20|75.76|73.16|75.8|73.2|75.8|73.2|75.76|73.16|0
1634878050000|2021-10-22 04:47:30|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1634878070000|2021-10-22 04:47:50|75.87|73.27|75.85|73.25|75.87|73.27|75.85|73.25|0
1634878080000|2021-10-22 04:48:00|75.83|73.23|75.83|73.23|75.85|73.25|75.83|73.23|0
1634878090000|2021-10-22 04:48:10|75.85|73.25|75.83|73.23|75.85|73.25|75.83|73.23|0
1634878100000|2021-10-22 04:48:20|75.85|73.25|75.85|73.25|75.85|73.25|75.83|73.23|0
1634878150000|2021-10-22 04:49:10|75.83|73.23|75.83|73.23|75.83|73.23|75.83|73.23|0
1634878160000|2021-10-22 04:49:20|75.8|73.2|75.8|73.2|75.8|73.2|75.8|73.2|0
1634878220000|2021-10-22 04:50:20|75.85|73.25|75.8|73.2|75.85|73.25|75.8|73.2|0
1634878230000|2021-10-22 04:50:30|75.83|73.23|75.85|73.25|75.85|73.25|75.83|73.23|0
1634878240000|2021-10-22 04:50:40|75.89|73.29|75.87|73.27|75.89|73.29|75.87|73.27|0
1634878250000|2021-10-22 04:50:50|75.89|73.29|75.92|73.32|75.92|73.32|75.89|73.29|0
1634878260000|2021-10-22 04:51:00|75.89|73.29|75.89|73.29|75.89|73.29|75.89|73.29|0
1634878270000|2021-10-22 04:51:10|75.85|73.25|75.85|73.25|75.85|73.25|75.8|73.2|0
1634878280000|2021-10-22 04:51:20|75.83|73.23|75.83|73.23|75.83|73.23|75.83|73.23|0
1634878290000|2021-10-22 04:51:30|75.8|73.2|75.85|73.25|75.85|73.25|75.8|73.2|0
1634878310000|2021-10-22 04:51:50|75.8|73.2|75.8|73.2|75.8|73.2|75.8|73.2|0
1634878320000|2021-10-22 04:52:00|75.76|73.16|75.8|73.2|75.8|73.2|75.76|73.16|0
1634878360000|2021-10-22 04:52:40|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634878370000|2021-10-22 04:52:50|75.8|73.2|75.75|73.15|75.8|73.2|75.75|73.15|0
1634878380000|2021-10-22 04:53:00|75.8|73.2|75.75|73.15|75.8|73.2|75.75|73.15|0
1634878390000|2021-10-22 04:53:10|75.78|73.18|75.75|73.15|75.78|73.18|75.75|73.15|0
1634878400000|2021-10-22 04:53:20|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634878420000|2021-10-22 04:53:40|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634878430000|2021-10-22 04:53:50|75.73|73.13|75.71|73.11|75.73|73.13|75.71|73.11|0
1634878440000|2021-10-22 04:54:00|75.75|73.15|75.73|73.13|75.75|73.15|75.73|73.13|0
1634878450000|2021-10-22 04:54:10|75.75|73.15|75.75|73.15|75.8|73.2|75.75|73.15|0
1634878470000|2021-10-22 04:54:30|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634878480000|2021-10-22 04:54:40|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1634878490000|2021-10-22 04:54:50|75.71|73.11|75.71|73.11|75.73|73.13|75.71|73.11|0
1634878500000|2021-10-22 04:55:00|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634878540000|2021-10-22 04:55:40|75.78|73.18|75.75|73.15|75.78|73.18|75.75|73.15|0
1634878570000|2021-10-22 04:56:10|75.73|73.13|75.75|73.15|75.75|73.15|75.71|73.11|0
1634878600000|2021-10-22 04:56:40|75.71|73.11|75.75|73.15|75.75|73.15|75.71|73.11|0
1634878620000|2021-10-22 04:57:00|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634878630000|2021-10-22 04:57:10|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634878650000|2021-10-22 04:57:30|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634878660000|2021-10-22 04:57:40|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634878680000|2021-10-22 04:58:00|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634878690000|2021-10-22 04:58:10|75.75|73.15|75.75|73.15|75.75|73.15|75.71|73.11|0
1634878700000|2021-10-22 04:58:20|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634878710000|2021-10-22 04:58:30|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634878720000|2021-10-22 04:58:40|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634878730000|2021-10-22 04:58:50|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634878760000|2021-10-22 04:59:20|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1634878770000|2021-10-22 04:59:30|75.75|73.15|75.71|73.11|75.75|73.15|75.71|73.11|0
1634878780000|2021-10-22 04:59:40|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634878790000|2021-10-22 04:59:50|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634878800000|2021-10-22 05:00:00|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634878810000|2021-10-22 05:00:10|75.71|73.11|75.66|73.06|75.71|73.11|75.66|73.06|0
1634878820000|2021-10-22 05:00:20|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634878830000|2021-10-22 05:00:30|75.75|73.15|75.71|73.11|75.75|73.15|75.71|73.11|0
1634878840000|2021-10-22 05:00:40|75.68|73.08|75.73|73.13|75.75|73.15|75.68|73.08|0
1634878850000|2021-10-22 05:00:50|75.75|73.15|75.71|73.11|75.75|73.15|75.71|73.11|0
1634878860000|2021-10-22 05:01:00|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634878880000|2021-10-22 05:01:20|75.66|73.06|75.7|73.1|75.7|73.1|75.66|73.06|0
1634878890000|2021-10-22 05:01:30|75.68|73.08|75.66|73.06|75.7|73.1|75.66|73.06|0
1634878900000|2021-10-22 05:01:40|75.7|73.1|75.7|73.1|75.7|73.1|75.66|73.06|0
1634878910000|2021-10-22 05:01:50|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634878920000|2021-10-22 05:02:00|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634878940000|2021-10-22 05:02:20|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634878950000|2021-10-22 05:02:30|75.7|73.1|75.75|73.15|75.75|73.15|75.7|73.1|0
1634878960000|2021-10-22 05:02:40|75.8|73.2|75.8|73.2|75.8|73.2|75.8|73.2|0
1634878970000|2021-10-22 05:02:50|75.77|73.17|75.75|73.15|75.77|73.17|75.75|73.15|0
1634878980000|2021-10-22 05:03:00|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1634878990000|2021-10-22 05:03:10|75.7|73.1|75.73|73.13|75.75|73.15|75.7|73.1|0
1634879000000|2021-10-22 05:03:20|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634879020000|2021-10-22 05:03:40|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634879040000|2021-10-22 05:04:00|75.61|73.01|75.57|72.97|75.61|73.01|75.57|72.97|0
1634879060000|2021-10-22 05:04:20|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634879070000|2021-10-22 05:04:30|75.59|72.99|75.61|73.01|75.61|73.01|75.59|72.99|0
1634879090000|2021-10-22 05:04:50|75.59|72.99|75.56|72.96|75.59|72.99|75.56|72.96|0
1634879100000|2021-10-22 05:05:00|75.59|72.99|75.59|72.99|75.59|72.99|75.56|72.96|0
1634879110000|2021-10-22 05:05:10|75.56|72.96|75.59|72.99|75.59|72.99|75.56|72.96|0
1634879120000|2021-10-22 05:05:20|75.56|72.96|75.56|72.96|75.59|72.99|75.56|72.96|0
1634879130000|2021-10-22 05:05:30|75.59|72.99|75.61|73.01|75.61|73.01|75.59|72.99|0
1634879140000|2021-10-22 05:05:40|75.59|72.99|75.61|73.01|75.61|73.01|75.59|72.99|0
1634879150000|2021-10-22 05:05:50|75.59|72.99|75.61|73.01|75.61|73.01|75.59|72.99|0
1634879160000|2021-10-22 05:06:00|75.56|72.96|75.56|72.96|75.56|72.96|75.56|72.96|0
1634879170000|2021-10-22 05:06:10|75.52|72.92|75.56|72.96|75.56|72.96|75.52|72.92|0
1634879180000|2021-10-22 05:06:20|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634879190000|2021-10-22 05:06:30|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634879200000|2021-10-22 05:06:40|75.63|73.03|75.61|73.01|75.63|73.03|75.61|73.01|0
1634879220000|2021-10-22 05:07:00|75.59|72.99|75.56|72.96|75.59|72.99|75.56|72.96|0
1634879260000|2021-10-22 05:07:40|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634879270000|2021-10-22 05:07:50|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634879280000|2021-10-22 05:08:00|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1634879290000|2021-10-22 05:08:10|75.63|73.03|75.66|73.06|75.66|73.06|75.63|73.03|0
1634879310000|2021-10-22 05:08:30|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634879320000|2021-10-22 05:08:40|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634879330000|2021-10-22 05:08:50|75.68|73.08|75.7|73.1|75.7|73.1|75.68|73.08|0
1634879340000|2021-10-22 05:09:00|75.66|73.06|75.66|73.06|75.66|73.06|75.66|73.06|0
1634879350000|2021-10-22 05:09:10|75.61|73.01|75.66|73.06|75.66|73.06|75.61|73.01|0
1634879360000|2021-10-22 05:09:20|75.68|73.08|75.66|73.06|75.68|73.08|75.66|73.06|0
1634879380000|2021-10-22 05:09:40|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634879400000|2021-10-22 05:10:00|75.75|73.15|75.7|73.1|75.75|73.15|75.7|73.1|0
1634879430000|2021-10-22 05:10:30|75.65|73.05|75.65|73.05|75.65|73.05|75.65|73.05|0
1634879440000|2021-10-22 05:10:40|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634879460000|2021-10-22 05:11:00|75.75|73.15|75.79|73.19|75.79|73.19|75.72|73.12|0
1634879520000|2021-10-22 05:12:00|75.84|73.24|75.79|73.19|75.84|73.24|75.79|73.19|0
1634879530000|2021-10-22 05:12:10|75.75|73.15|75.79|73.19|75.79|73.19|75.75|73.15|0
1634879540000|2021-10-22 05:12:20|75.75|73.15|75.79|73.19|75.79|73.19|75.75|73.15|0
1634879550000|2021-10-22 05:12:30|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634879560000|2021-10-22 05:12:40|75.77|73.17|75.84|73.24|75.84|73.24|75.77|73.17|0
1634879580000|2021-10-22 05:13:00|75.88|73.28|75.84|73.24|75.88|73.28|75.84|73.24|0
1634879600000|2021-10-22 05:13:20|75.88|73.28|75.88|73.28|75.88|73.28|75.88|73.28|0
1634879610000|2021-10-22 05:13:30|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634879620000|2021-10-22 05:13:40|75.84|73.24|75.82|73.22|75.86|73.26|75.82|73.22|0
1634879630000|2021-10-22 05:13:50|75.79|73.19|75.79|73.19|75.79|73.19|75.79|73.19|0
1634879640000|2021-10-22 05:14:00|75.77|73.17|75.79|73.19|75.79|73.19|75.77|73.17|0
1634879660000|2021-10-22 05:14:20|75.84|73.24|75.88|73.28|75.88|73.28|75.84|73.24|0
1634879670000|2021-10-22 05:14:30|75.86|73.26|75.88|73.28|75.88|73.28|75.86|73.26|0
1634879680000|2021-10-22 05:14:40|75.86|73.26|75.84|73.24|75.86|73.26|75.84|73.24|0
1634879700000|2021-10-22 05:15:00|75.86|73.26|75.88|73.28|75.88|73.28|75.86|73.26|0
1634879710000|2021-10-22 05:15:10|75.91|73.31|75.91|73.31|75.91|73.31|75.91|73.31|0
1634879720000|2021-10-22 05:15:20|75.98|73.38|76.05|73.45|76.07|73.47|75.98|73.38|0
1634879730000|2021-10-22 05:15:30|76.02|73.42|76.02|73.42|76.02|73.42|76.02|73.42|0
1634879750000|2021-10-22 05:15:50|76.07|73.47|76.05|73.45|76.07|73.47|76.05|73.45|0
1634879760000|2021-10-22 05:16:00|76.07|73.47|76.05|73.45|76.07|73.47|76.05|73.45|0
1634879770000|2021-10-22 05:16:10|76.07|73.47|76.05|73.45|76.07|73.47|76.05|73.45|0
1634879780000|2021-10-22 05:16:20|76.07|73.47|76.02|73.42|76.07|73.47|76.02|73.42|0
1634879790000|2021-10-22 05:16:30|76.07|73.47|76.02|73.42|76.07|73.47|76.02|73.42|0
1634879800000|2021-10-22 05:16:40|76|73.4|76|73.4|76|73.4|76|73.4|0
1634879810000|2021-10-22 05:16:50|75.98|73.38|76|73.4|76|73.4|75.98|73.38|0
1634879820000|2021-10-22 05:17:00|76.02|73.42|76.02|73.42|76.02|73.42|75.98|73.38|0
1634879830000|2021-10-22 05:17:10|75.98|73.38|75.98|73.38|76|73.4|75.98|73.38|0
1634879840000|2021-10-22 05:17:20|75.95|73.35|75.93|73.33|75.95|73.35|75.93|73.33|0
1634879850000|2021-10-22 05:17:30|75.98|73.38|75.98|73.38|75.98|73.38|75.98|73.38|0
1634879860000|2021-10-22 05:17:40|76.02|73.42|76.02|73.42|76.02|73.42|76.02|73.42|0
1634879870000|2021-10-22 05:17:50|76|73.4|76.02|73.42|76.02|73.42|76|73.4|0
1634879880000|2021-10-22 05:18:00|75.98|73.38|75.98|73.38|75.98|73.38|75.98|73.38|0
1634879890000|2021-10-22 05:18:10|75.93|73.33|75.93|73.33|75.93|73.33|75.93|73.33|0
1634879900000|2021-10-22 05:18:20|75.95|73.35|75.98|73.38|75.98|73.38|75.95|73.35|0
1634879910000|2021-10-22 05:18:30|75.95|73.35|75.93|73.33|75.95|73.35|75.93|73.33|0
1634879920000|2021-10-22 05:18:40|75.95|73.35|75.97|73.37|75.97|73.37|75.93|73.33|0
1634879940000|2021-10-22 05:19:00|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1634879950000|2021-10-22 05:19:10|75.97|73.37|75.97|73.37|75.97|73.37|75.97|73.37|0
1634879960000|2021-10-22 05:19:20|76.02|73.42|76.02|73.42|76.02|73.42|76.02|73.42|0
1634880000000|2021-10-22 05:20:00|76.07|73.47|76.02|73.42|76.07|73.47|76.02|73.42|0
1634880010000|2021-10-22 05:20:10|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1634880020000|2021-10-22 05:20:20|76.11|73.51|76.11|73.51|76.11|73.51|76.11|73.51|0
1634880030000|2021-10-22 05:20:30|76.16|73.56|76.11|73.51|76.16|73.56|76.11|73.51|0
1634880040000|2021-10-22 05:20:40|76.09|73.49|76.07|73.47|76.09|73.49|76.07|73.47|0
1634880050000|2021-10-22 05:20:50|76.09|73.49|76.07|73.47|76.09|73.49|76.07|73.47|0
1634880090000|2021-10-22 05:21:30|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634880100000|2021-10-22 05:21:40|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1634880110000|2021-10-22 05:21:50|76.11|73.51|76.11|73.51|76.11|73.51|76.11|73.51|0
1634880120000|2021-10-22 05:22:00|76.09|73.49|76.11|73.51|76.11|73.51|76.09|73.49|0
1634880130000|2021-10-22 05:22:10|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1634880160000|2021-10-22 05:22:40|76.02|73.42|76.02|73.42|76.02|73.42|76.02|73.42|0
1634880170000|2021-10-22 05:22:50|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1634880190000|2021-10-22 05:23:10|76.11|73.51|76.07|73.47|76.11|73.51|76.07|73.47|0
1634880200000|2021-10-22 05:23:20|76.11|73.51|76.11|73.51|76.11|73.51|76.11|73.51|0
1634880210000|2021-10-22 05:23:30|76.14|73.54|76.11|73.51|76.14|73.54|76.11|73.51|0
1634880240000|2021-10-22 05:24:00|76.2|73.6|76.2|73.6|76.2|73.6|76.2|73.6|0
1634880250000|2021-10-22 05:24:10|76.25|73.65|76.16|73.56|76.25|73.65|76.16|73.56|0
1634880270000|2021-10-22 05:24:30|76.11|73.51|76.16|73.56|76.16|73.56|76.11|73.51|0
1634880280000|2021-10-22 05:24:40|76.11|73.51|76.14|73.54|76.14|73.54|76.11|73.51|0
1634880290000|2021-10-22 05:24:50|76.11|73.51|76.11|73.51|76.11|73.51|76.11|73.51|0
1634880300000|2021-10-22 05:25:00|76.16|73.56|76.16|73.56|76.16|73.56|76.16|73.56|0
1634880310000|2021-10-22 05:25:10|76.11|73.51|76.16|73.56|76.16|73.56|76.11|73.51|0
1634880320000|2021-10-22 05:25:20|76.14|73.54|76.11|73.51|76.14|73.54|76.11|73.51|0
1634880330000|2021-10-22 05:25:30|76.06|73.46|76.06|73.46|76.06|73.46|76.06|73.46|0
1634880370000|2021-10-22 05:26:10|76.11|73.51|76.11|73.51|76.11|73.51|76.11|73.51|0
1634880380000|2021-10-22 05:26:20|76.06|73.46|76.06|73.46|76.06|73.46|76.06|73.46|0
1634880390000|2021-10-22 05:26:30|76.02|73.42|76.06|73.46|76.06|73.46|76.02|73.42|0
1634880400000|2021-10-22 05:26:40|76.04|73.44|76.02|73.42|76.04|73.44|76.02|73.42|0
1634880430000|2021-10-22 05:27:10|75.97|73.37|76.02|73.42|76.02|73.42|75.97|73.37|0
1634880440000|2021-10-22 05:27:20|75.97|73.37|76.02|73.42|76.02|73.42|75.97|73.37|0
1634880460000|2021-10-22 05:27:40|75.97|73.37|75.92|73.32|75.97|73.37|75.92|73.32|0
1634880480000|2021-10-22 05:28:00|75.97|73.37|75.92|73.32|75.97|73.37|75.92|73.32|0
1634880490000|2021-10-22 05:28:10|75.9|73.3|75.92|73.32|75.92|73.32|75.88|73.28|0
1634880500000|2021-10-22 05:28:20|75.9|73.3|75.92|73.32|75.92|73.32|75.9|73.3|0
1634880510000|2021-10-22 05:28:30|75.9|73.3|75.88|73.28|75.9|73.3|75.88|73.28|0
1634880520000|2021-10-22 05:28:40|75.86|73.26|75.83|73.23|75.86|73.26|75.83|73.23|0
1634880540000|2021-10-22 05:29:00|75.88|73.28|75.83|73.23|75.88|73.28|75.83|73.23|0
1634880560000|2021-10-22 05:29:20|75.88|73.28|75.83|73.23|75.88|73.28|75.83|73.23|0
1634880570000|2021-10-22 05:29:30|75.88|73.28|75.83|73.23|75.88|73.28|75.83|73.23|0
1634880600000|2021-10-22 05:30:00|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634880610000|2021-10-22 05:30:10|75.83|73.23|75.83|73.23|75.83|73.23|75.78|73.18|0
1634880660000|2021-10-22 05:31:00|75.88|73.28|75.92|73.32|75.92|73.32|75.88|73.28|0
1634880670000|2021-10-22 05:31:10|75.9|73.3|75.92|73.32|75.92|73.32|75.88|73.28|0
1634880680000|2021-10-22 05:31:20|75.88|73.28|75.88|73.28|75.9|73.3|75.88|73.28|0
1634880690000|2021-10-22 05:31:30|75.92|73.32|75.92|73.32|75.92|73.32|75.92|73.32|0
1634880700000|2021-10-22 05:31:40|75.97|73.37|75.92|73.32|75.97|73.37|75.92|73.32|0
1634880710000|2021-10-22 05:31:50|75.97|73.37|75.97|73.37|75.97|73.37|75.92|73.32|0
1634880720000|2021-10-22 05:32:00|75.92|73.32|75.92|73.32|75.92|73.32|75.92|73.32|0
1634880730000|2021-10-22 05:32:10|75.97|73.37|75.92|73.32|75.97|73.37|75.92|73.32|0
1634880740000|2021-10-22 05:32:20|75.97|73.37|75.92|73.32|75.97|73.37|75.92|73.32|0
1634880750000|2021-10-22 05:32:30|75.97|73.37|75.97|73.37|75.97|73.37|75.97|73.37|0
1634880760000|2021-10-22 05:32:40|75.92|73.32|75.92|73.32|75.92|73.32|75.92|73.32|0
1634880770000|2021-10-22 05:32:50|75.88|73.28|75.88|73.28|75.88|73.28|75.88|73.28|0
1634880800000|2021-10-22 05:33:20|75.92|73.32|75.92|73.32|75.92|73.32|75.92|73.32|0
1634880810000|2021-10-22 05:33:30|75.95|73.35|75.95|73.35|75.95|73.35|75.95|73.35|0
1634880820000|2021-10-22 05:33:40|75.92|73.32|75.9|73.3|75.92|73.32|75.9|73.3|0
1634880830000|2021-10-22 05:33:50|75.92|73.32|75.92|73.32|75.92|73.32|75.92|73.32|0
1634880840000|2021-10-22 05:34:00|75.88|73.28|75.88|73.28|75.88|73.28|75.88|73.28|0
1634880870000|2021-10-22 05:34:30|75.9|73.3|75.88|73.28|75.92|73.32|75.88|73.28|0
1634880880000|2021-10-22 05:34:40|75.85|73.25|75.88|73.28|75.88|73.28|75.83|73.23|0
1634880890000|2021-10-22 05:34:50|75.92|73.32|75.97|73.37|75.97|73.37|75.92|73.32|0
1634880900000|2021-10-22 05:35:00|75.95|73.35|75.97|73.37|75.97|73.37|75.95|73.35|0
1634880910000|2021-10-22 05:35:10|75.92|73.32|75.92|73.32|75.92|73.32|75.92|73.32|0
1634880920000|2021-10-22 05:35:20|75.9|73.3|75.88|73.28|75.9|73.3|75.88|73.28|0
1634880940000|2021-10-22 05:35:40|75.87|73.27|75.87|73.27|75.87|73.27|75.87|73.27|0
1634880960000|2021-10-22 05:36:00|75.92|73.32|75.9|73.3|75.92|73.32|75.9|73.3|0
1634880970000|2021-10-22 05:36:10|75.87|73.27|75.87|73.27|75.9|73.3|75.87|73.27|0
1634880980000|2021-10-22 05:36:20|75.92|73.32|75.97|73.37|75.97|73.37|75.92|73.32|0
1634881000000|2021-10-22 05:36:40|76.01|73.41|75.99|73.39|76.01|73.41|75.99|73.39|0
1634881010000|2021-10-22 05:36:50|75.97|73.37|75.97|73.37|75.97|73.37|75.97|73.37|0
1634881040000|2021-10-22 05:37:20|76.01|73.41|76.01|73.41|76.01|73.41|76.01|73.41|0
1634881050000|2021-10-22 05:37:30|75.99|73.39|75.97|73.37|75.99|73.39|75.97|73.37|0
1634881060000|2021-10-22 05:37:40|75.99|73.39|75.97|73.37|75.99|73.39|75.97|73.37|0
1634881080000|2021-10-22 05:38:00|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1634881090000|2021-10-22 05:38:10|75.97|73.37|76.01|73.41|76.06|73.46|75.97|73.37|0
1634881100000|2021-10-22 05:38:20|76.04|73.44|76.04|73.44|76.06|73.46|76.04|73.44|0
1634881120000|2021-10-22 05:38:40|76.01|73.41|76.01|73.41|76.01|73.41|76.01|73.41|0
1634881140000|2021-10-22 05:39:00|76.04|73.44|76.06|73.46|76.06|73.46|76.04|73.44|0
1634881150000|2021-10-22 05:39:10|76.01|73.41|76.01|73.41|76.01|73.41|76.01|73.41|0
1634881180000|2021-10-22 05:39:40|76.06|73.46|76.06|73.46|76.06|73.46|76.06|73.46|0
1634881190000|2021-10-22 05:39:50|76.01|73.41|76.01|73.41|76.04|73.44|76.01|73.41|0
1634881230000|2021-10-22 05:40:30|76.06|73.46|76.06|73.46|76.06|73.46|76.06|73.46|0
1634881240000|2021-10-22 05:40:40|76.04|73.44|76.06|73.46|76.06|73.46|76.04|73.44|0
1634881260000|2021-10-22 05:41:00|76.1|73.5|76.1|73.5|76.1|73.5|76.1|73.5|0
1634881290000|2021-10-22 05:41:30|76.13|73.53|76.1|73.5|76.13|73.53|76.1|73.5|0
1634881350000|2021-10-22 05:42:30|76.15|73.55|76.15|73.55|76.15|73.55|76.15|73.55|0
1634881380000|2021-10-22 05:43:00|76.2|73.6|76.2|73.6|76.22|73.62|76.2|73.6|0
1634881390000|2021-10-22 05:43:10|76.17|73.57|76.17|73.57|76.2|73.6|76.17|73.57|0
1634881400000|2021-10-22 05:43:20|76.15|73.55|76.15|73.55|76.15|73.55|76.15|73.55|0
1634881420000|2021-10-22 05:43:40|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1634881430000|2021-10-22 05:43:50|76.29|73.69|76.29|73.69|76.29|73.69|76.29|73.69|0
1634881440000|2021-10-22 05:44:00|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1634881450000|2021-10-22 05:44:10|76.22|73.62|76.24|73.64|76.24|73.64|76.22|73.62|0
1634881460000|2021-10-22 05:44:20|76.2|73.6|76.2|73.6|76.2|73.6|76.2|73.6|0
1634881480000|2021-10-22 05:44:40|76.24|73.64|76.2|73.6|76.24|73.64|76.2|73.6|0
1634881500000|2021-10-22 05:45:00|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1634881520000|2021-10-22 05:45:20|76.22|73.62|76.2|73.6|76.22|73.62|76.2|73.6|0
1634881530000|2021-10-22 05:45:30|76.15|73.55|76.15|73.55|76.15|73.55|76.15|73.55|0
1634881540000|2021-10-22 05:45:40|76.13|73.53|76.15|73.55|76.15|73.55|76.13|73.53|0
1634881550000|2021-10-22 05:45:50|76.1|73.5|76.1|73.5|76.1|73.5|76.1|73.5|0
1634881560000|2021-10-22 05:46:00|76.06|73.46|76.06|73.46|76.06|73.46|76.06|73.46|0
1634881580000|2021-10-22 05:46:20|76.1|73.5|76.1|73.5|76.1|73.5|76.1|73.5|0
1634881590000|2021-10-22 05:46:30|76.08|73.48|76.08|73.48|76.08|73.48|76.06|73.46|0
1634881600000|2021-10-22 05:46:40|76.06|73.46|76.06|73.46|76.06|73.46|76.06|73.46|0
1634881620000|2021-10-22 05:47:00|76.03|73.43|76.01|73.41|76.03|73.43|76.01|73.41|0
1634881640000|2021-10-22 05:47:20|75.99|73.39|76.01|73.41|76.01|73.41|75.99|73.39|0
1634881650000|2021-10-22 05:47:30|76.06|73.46|76.06|73.46|76.06|73.46|76.06|73.46|0
1634881690000|2021-10-22 05:48:10|76.01|73.41|76.01|73.41|76.01|73.41|76.01|73.41|0
1634881700000|2021-10-22 05:48:20|76.05|73.45|76.05|73.45|76.05|73.45|76.05|73.45|0
1634881710000|2021-10-22 05:48:30|76.03|73.43|76.05|73.45|76.05|73.45|76.03|73.43|0
1634881720000|2021-10-22 05:48:40|76.03|73.43|76.05|73.45|76.05|73.45|76.03|73.43|0
1634881760000|2021-10-22 05:49:20|76.1|73.5|76.1|73.5|76.1|73.5|76.1|73.5|0
1634881770000|2021-10-22 05:49:30|76.08|73.48|76.1|73.5|76.1|73.5|76.05|73.45|0
1634881780000|2021-10-22 05:49:40|76.12|73.52|76.1|73.5|76.12|73.52|76.1|73.5|0
1634881790000|2021-10-22 05:49:50|76.12|73.52|76.15|73.55|76.15|73.55|76.12|73.52|0
1634881800000|2021-10-22 05:50:00|76.17|73.57|76.19|73.59|76.22|73.62|76.17|73.57|0
1634881830000|2021-10-22 05:50:30|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1634881840000|2021-10-22 05:50:40|76.29|73.69|76.33|73.73|76.33|73.73|76.29|73.69|0
1634881850000|2021-10-22 05:50:50|76.29|73.69|76.29|73.69|76.29|73.69|76.29|73.69|0
1634881860000|2021-10-22 05:51:00|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1634881880000|2021-10-22 05:51:20|76.19|73.59|76.24|73.64|76.24|73.64|76.19|73.59|0
1634881890000|2021-10-22 05:51:30|76.22|73.62|76.19|73.59|76.24|73.64|76.19|73.59|0
1634881900000|2021-10-22 05:51:40|76.22|73.62|76.19|73.59|76.24|73.64|76.19|73.59|0
1634881910000|2021-10-22 05:51:50|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1634881930000|2021-10-22 05:52:10|76.22|73.62|76.24|73.64|76.24|73.64|76.22|73.62|0
1634881940000|2021-10-22 05:52:20|76.22|73.62|76.22|73.62|76.22|73.62|76.22|73.62|0
1634881950000|2021-10-22 05:52:30|76.24|73.64|76.19|73.59|76.24|73.64|76.19|73.59|0
1634881960000|2021-10-22 05:52:40|76.24|73.64|76.22|73.62|76.24|73.64|76.22|73.62|0
1634881970000|2021-10-22 05:52:50|76.19|73.59|76.19|73.59|76.19|73.59|76.19|73.59|0
1634881980000|2021-10-22 05:53:00|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1634881990000|2021-10-22 05:53:10|76.26|73.66|76.24|73.64|76.26|73.66|76.24|73.64|0
1634882000000|2021-10-22 05:53:20|76.22|73.62|76.22|73.62|76.22|73.62|76.19|73.59|0
1634882010000|2021-10-22 05:53:30|76.19|73.59|76.19|73.59|76.19|73.59|76.17|73.57|0
1634882020000|2021-10-22 05:53:40|76.15|73.55|76.15|73.55|76.15|73.55|76.15|73.55|0
1634882030000|2021-10-22 05:53:50|76.1|73.5|76.1|73.5|76.1|73.5|76.1|73.5|0
1634882040000|2021-10-22 05:54:00|76.15|73.55|76.15|73.55|76.15|73.55|76.15|73.55|0
1634882060000|2021-10-22 05:54:20|76.19|73.59|76.19|73.59|76.19|73.59|76.19|73.59|0
1634882080000|2021-10-22 05:54:40|76.15|73.55|76.14|73.54|76.17|73.57|76.14|73.54|0
1634882140000|2021-10-22 05:55:40|76.22|73.62|76.19|73.59|76.22|73.62|76.19|73.59|0
1634882150000|2021-10-22 05:55:50|76.17|73.57|76.19|73.59|76.19|73.59|76.17|73.57|0
1634882160000|2021-10-22 05:56:00|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1634882170000|2021-10-22 05:56:10|76.19|73.59|76.19|73.59|76.19|73.59|76.19|73.59|0
1634882180000|2021-10-22 05:56:20|76.21|73.61|76.19|73.59|76.21|73.61|76.19|73.59|0
1634882190000|2021-10-22 05:56:30|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1634882200000|2021-10-22 05:56:40|76.21|73.61|76.24|73.64|76.24|73.64|76.21|73.61|0
1634882210000|2021-10-22 05:56:50|76.28|73.68|76.24|73.64|76.28|73.68|76.24|73.64|0
1634882220000|2021-10-22 05:57:00|76.28|73.68|76.24|73.64|76.28|73.68|76.24|73.64|0
1634882260000|2021-10-22 05:57:40|76.21|73.61|76.19|73.59|76.21|73.61|76.19|73.59|0
1634882270000|2021-10-22 05:57:50|76.21|73.61|76.24|73.64|76.24|73.64|76.19|73.59|0
1634882280000|2021-10-22 05:58:00|76.19|73.59|76.24|73.64|76.24|73.64|76.19|73.59|0
1634882290000|2021-10-22 05:58:10|76.21|73.61|76.19|73.59|76.21|73.61|76.19|73.59|0
1634882300000|2021-10-22 05:58:20|76.21|73.61|76.19|73.59|76.24|73.64|76.19|73.59|0
1634882330000|2021-10-22 05:58:50|76.14|73.54|76.19|73.59|76.19|73.59|76.14|73.54|0
1634882340000|2021-10-22 05:59:00|76.21|73.61|76.14|73.54|76.21|73.61|76.14|73.54|0
1634882350000|2021-10-22 05:59:10|76.17|73.57|76.14|73.54|76.19|73.59|76.14|73.54|0
1634882360000|2021-10-22 05:59:20|76.17|73.57|76.19|73.59|76.19|73.59|76.17|73.57|0
1634882370000|2021-10-22 05:59:30|76.14|73.54|76.14|73.54|76.14|73.54|76.14|73.54|0
1634882380000|2021-10-22 05:59:40|76.12|73.52|76.12|73.52|76.12|73.52|76.12|73.52|0
1634882390000|2021-10-22 05:59:50|76.1|73.5|76.1|73.5|76.1|73.5|76.05|73.45|0
1634882400000|2021-10-22 06:00:00|76|73.4|76.05|73.45|76.05|73.45|76|73.4|0
1634882410000|2021-10-22 06:00:10|76.03|73.43|76|73.4|76.03|73.43|76|73.4|0
1634882420000|2021-10-22 06:00:20|76.05|73.45|76.1|73.5|76.1|73.5|76.03|73.43|0
1634882430000|2021-10-22 06:00:30|76.05|73.45|76.05|73.45|76.1|73.5|76.05|73.45|0
1634882440000|2021-10-22 06:00:40|76|73.4|76.05|73.45|76.05|73.45|76|73.4|0
1634882450000|2021-10-22 06:00:50|76|73.4|75.96|73.36|76|73.4|75.96|73.36|0
1634882460000|2021-10-22 06:01:00|75.91|73.31|75.91|73.31|75.91|73.31|75.89|73.29|0
1634882470000|2021-10-22 06:01:10|75.86|73.26|75.96|73.36|75.96|73.36|75.86|73.26|0
1634882480000|2021-10-22 06:01:20|75.98|73.38|75.98|73.38|75.98|73.38|75.98|73.38|0
1634882490000|2021-10-22 06:01:30|76|73.4|76|73.4|76|73.4|76|73.4|0
1634882500000|2021-10-22 06:01:40|76.03|73.43|76.03|73.43|76.03|73.43|76.03|73.43|0
1634882510000|2021-10-22 06:01:50|76|73.4|76|73.4|76|73.4|76|73.4|0
1634882520000|2021-10-22 06:02:00|76.03|73.43|75.96|73.36|76.03|73.43|75.96|73.36|0
1634882530000|2021-10-22 06:02:10|75.93|73.33|75.91|73.31|75.93|73.33|75.91|73.31|0
1634882540000|2021-10-22 06:02:20|75.96|73.36|75.93|73.33|75.96|73.36|75.93|73.33|0
1634882550000|2021-10-22 06:02:30|75.96|73.36|75.91|73.31|75.96|73.36|75.91|73.31|0
1634882570000|2021-10-22 06:02:50|75.96|73.36|75.93|73.33|75.96|73.36|75.93|73.33|0
1634882580000|2021-10-22 06:03:00|75.91|73.31|75.86|73.26|75.91|73.31|75.86|73.26|0
1634882590000|2021-10-22 06:03:10|75.82|73.22|75.77|73.17|75.82|73.22|75.77|73.17|0
1634882600000|2021-10-22 06:03:20|75.82|73.22|75.77|73.17|75.82|73.22|75.77|73.17|0
1634882610000|2021-10-22 06:03:30|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1634882620000|2021-10-22 06:03:40|75.77|73.17|75.75|73.15|75.77|73.17|75.75|73.15|0
1634882630000|2021-10-22 06:03:50|75.77|73.17|75.77|73.17|75.77|73.17|75.75|73.15|0
1634882640000|2021-10-22 06:04:00|75.72|73.12|75.77|73.17|75.77|73.17|75.72|73.12|0
1634882650000|2021-10-22 06:04:10|75.72|73.12|75.77|73.17|75.77|73.17|75.72|73.12|0
1634882660000|2021-10-22 06:04:20|75.82|73.22|75.77|73.17|75.82|73.22|75.77|73.17|0
1634882680000|2021-10-22 06:04:40|75.79|73.19|75.77|73.17|75.79|73.19|75.77|73.17|0
1634882690000|2021-10-22 06:04:50|75.72|73.12|75.68|73.08|75.72|73.12|75.68|73.08|0
1634882700000|2021-10-22 06:05:00|75.63|73.03|75.52|72.92|75.63|73.03|75.49|72.89|0
1634882710000|2021-10-22 06:05:10|75.54|72.94|75.59|72.99|75.59|72.99|75.54|72.94|0
1634882720000|2021-10-22 06:05:20|75.58|72.98|75.58|72.98|75.58|72.98|75.54|72.94|0
1634882740000|2021-10-22 06:05:40|75.63|73.03|75.61|73.01|75.63|73.03|75.58|72.98|0
1634882750000|2021-10-22 06:05:50|75.63|73.03|75.68|73.08|75.68|73.08|75.63|73.03|0
1634882760000|2021-10-22 06:06:00|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634882770000|2021-10-22 06:06:10|75.72|73.12|75.68|73.08|75.72|73.12|75.68|73.08|0
1634882780000|2021-10-22 06:06:20|75.72|73.12|75.77|73.17|75.77|73.17|75.72|73.12|0
1634882790000|2021-10-22 06:06:30|75.72|73.12|75.77|73.17|75.77|73.17|75.72|73.12|0
1634882810000|2021-10-22 06:06:50|75.72|73.12|75.72|73.12|75.72|73.12|75.72|73.12|0
1634882820000|2021-10-22 06:07:00|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1634882830000|2021-10-22 06:07:10|75.72|73.12|75.77|73.17|75.77|73.17|75.72|73.12|0
1634882840000|2021-10-22 06:07:20|75.72|73.12|75.72|73.12|75.72|73.12|75.72|73.12|0
1634882860000|2021-10-22 06:07:40|75.77|73.17|75.86|73.26|75.86|73.26|75.77|73.17|0
1634882870000|2021-10-22 06:07:50|75.91|73.31|75.86|73.26|75.91|73.31|75.86|73.26|0
1634882880000|2021-10-22 06:08:00|75.81|73.21|75.86|73.26|75.86|73.26|75.81|73.21|0
1634882890000|2021-10-22 06:08:10|75.91|73.31|75.89|73.29|75.91|73.31|75.89|73.29|0
1634882900000|2021-10-22 06:08:20|75.91|73.31|75.88|73.28|75.91|73.31|75.86|73.26|0
1634882910000|2021-10-22 06:08:30|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1634882930000|2021-10-22 06:08:50|75.91|73.31|75.91|73.31|75.91|73.31|75.91|73.31|0
1634882940000|2021-10-22 06:09:00|75.86|73.26|75.88|73.28|75.91|73.31|75.86|73.26|0
1634882950000|2021-10-22 06:09:10|75.91|73.31|75.95|73.35|75.95|73.35|75.91|73.31|0
1634882960000|2021-10-22 06:09:20|75.88|73.28|75.91|73.31|75.91|73.31|75.88|73.28|0
1634882970000|2021-10-22 06:09:30|75.88|73.28|75.88|73.28|75.88|73.28|75.88|73.28|0
1634882980000|2021-10-22 06:09:40|75.91|73.31|75.95|73.35|75.95|73.35|75.91|73.31|0
1634882990000|2021-10-22 06:09:50|76.05|73.45|76.07|73.47|76.07|73.47|76.05|73.45|0
1634883000000|2021-10-22 06:10:00|76.09|73.49|76.14|73.54|76.14|73.54|76.09|73.49|0
1634883010000|2021-10-22 06:10:10|76.18|73.58|76.14|73.54|76.18|73.58|76.14|73.54|0
1634883020000|2021-10-22 06:10:20|76.12|73.52|76.14|73.54|76.14|73.54|76.09|73.49|0
1634883030000|2021-10-22 06:10:30|76.28|73.68|76.28|73.68|76.28|73.68|76.23|73.63|0
1634883040000|2021-10-22 06:10:40|76.32|73.72|76.23|73.63|76.32|73.72|76.23|73.63|0
1634883050000|2021-10-22 06:10:50|76.21|73.61|76.21|73.61|76.21|73.61|76.21|73.61|0
1634883060000|2021-10-22 06:11:00|76.28|73.68|76.23|73.63|76.32|73.72|76.23|73.63|0
1634883070000|2021-10-22 06:11:10|76.21|73.61|76.18|73.58|76.21|73.61|76.18|73.58|0
1634883080000|2021-10-22 06:11:20|76.21|73.61|76.18|73.58|76.21|73.61|76.18|73.58|0
1634883090000|2021-10-22 06:11:30|76.14|73.54|76.12|73.52|76.14|73.54|76.12|73.52|0
1634883100000|2021-10-22 06:11:40|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634883110000|2021-10-22 06:11:50|76.07|73.47|76.04|73.44|76.07|73.47|76.04|73.44|0
1634883120000|2021-10-22 06:12:00|76.02|73.42|76.04|73.44|76.04|73.44|76.02|73.42|0
1634883130000|2021-10-22 06:12:10|76.09|73.49|76.04|73.44|76.09|73.49|76.04|73.44|0
1634883150000|2021-10-22 06:12:30|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634883160000|2021-10-22 06:12:40|76.07|73.47|76.07|73.47|76.09|73.49|76.07|73.47|0
1634883170000|2021-10-22 06:12:50|76.04|73.44|76.14|73.54|76.14|73.54|76.04|73.44|0
1634883180000|2021-10-22 06:13:00|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634883190000|2021-10-22 06:13:10|76.04|73.44|76.04|73.44|76.04|73.44|76.04|73.44|0
1634883200000|2021-10-22 06:13:20|76|73.4|75.95|73.35|76|73.4|75.95|73.35|0
1634883210000|2021-10-22 06:13:30|75.98|73.38|76|73.4|76|73.4|75.98|73.38|0
1634883230000|2021-10-22 06:13:50|76.02|73.42|76|73.4|76.02|73.42|76|73.4|0
1634883240000|2021-10-22 06:14:00|75.98|73.38|76|73.4|76|73.4|75.98|73.38|0
1634883250000|2021-10-22 06:14:10|76.04|73.44|76.02|73.42|76.04|73.44|76.02|73.42|0
1634883260000|2021-10-22 06:14:20|76|73.4|76.04|73.44|76.04|73.44|76|73.4|0
1634883270000|2021-10-22 06:14:30|76|73.4|76|73.4|76|73.4|76|73.4|0
1634883280000|2021-10-22 06:14:40|75.97|73.37|76|73.4|76|73.4|75.97|73.37|0
1634883290000|2021-10-22 06:14:50|76.02|73.42|76.04|73.44|76.04|73.44|76.02|73.42|0
1634883300000|2021-10-22 06:15:00|76|73.4|76.02|73.42|76.04|73.44|76|73.4|0
1634883310000|2021-10-22 06:15:10|76|73.4|76.14|73.54|76.14|73.54|76|73.4|0
1634883320000|2021-10-22 06:15:20|76.09|73.49|76.14|73.54|76.14|73.54|76.09|73.49|0
1634883330000|2021-10-22 06:15:30|76.16|73.56|76.18|73.58|76.18|73.58|76.14|73.54|0
1634883340000|2021-10-22 06:15:40|76.16|73.56|76.16|73.56|76.16|73.56|76.16|73.56|0
1634883350000|2021-10-22 06:15:50|76.14|73.54|76.09|73.49|76.14|73.54|76.09|73.49|0
1634883360000|2021-10-22 06:16:00|76.07|73.47|76.04|73.44|76.07|73.47|76.04|73.44|0
1634883380000|2021-10-22 06:16:20|76.07|73.47|76.04|73.44|76.07|73.47|76.04|73.44|0
1634883390000|2021-10-22 06:16:30|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634883400000|2021-10-22 06:16:40|76.14|73.54|76.16|73.56|76.16|73.56|76.14|73.54|0
1634883410000|2021-10-22 06:16:50|76.18|73.58|76.09|73.49|76.18|73.58|76.09|73.49|0
1634883420000|2021-10-22 06:17:00|76.04|73.44|76.09|73.49|76.09|73.49|76.04|73.44|0
1634883430000|2021-10-22 06:17:10|76.04|73.44|76.04|73.44|76.04|73.44|76.02|73.42|0
1634883440000|2021-10-22 06:17:20|76.02|73.42|76.04|73.44|76.04|73.44|76.02|73.42|0
1634883460000|2021-10-22 06:17:40|76|73.4|76.04|73.44|76.04|73.44|76|73.4|0
1634883470000|2021-10-22 06:17:50|76.07|73.47|76.04|73.44|76.07|73.47|76.04|73.44|0
1634883480000|2021-10-22 06:18:00|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634883500000|2021-10-22 06:18:20|76.04|73.44|76.09|73.49|76.09|73.49|76.04|73.44|0
1634883510000|2021-10-22 06:18:30|76.11|73.51|76.13|73.53|76.13|73.53|76.11|73.51|0
1634883520000|2021-10-22 06:18:40|76.09|73.49|76.07|73.47|76.09|73.49|76.07|73.47|0
1634883540000|2021-10-22 06:19:00|76.04|73.44|76.04|73.44|76.04|73.44|76.04|73.44|0
1634883560000|2021-10-22 06:19:20|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1634883570000|2021-10-22 06:19:30|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634883600000|2021-10-22 06:20:00|76.13|73.53|76.13|73.53|76.13|73.53|76.13|73.53|0
1634883610000|2021-10-22 06:20:10|76.11|73.51|76.13|73.53|76.13|73.53|76.11|73.51|0
1634883620000|2021-10-22 06:20:20|76.18|73.58|76.13|73.53|76.18|73.58|76.13|73.53|0
1634883630000|2021-10-22 06:20:30|76.11|73.51|76.13|73.53|76.13|73.53|76.11|73.51|0
1634883650000|2021-10-22 06:20:50|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634883670000|2021-10-22 06:21:10|76.11|73.51|76.13|73.53|76.13|73.53|76.11|73.51|0
1634883680000|2021-10-22 06:21:20|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1634883700000|2021-10-22 06:21:40|76.04|73.44|76.09|73.49|76.09|73.49|76.04|73.44|0
1634883710000|2021-10-22 06:21:50|76.06|73.46|76.13|73.53|76.13|73.53|76.06|73.46|0
1634883720000|2021-10-22 06:22:00|76.11|73.51|76.09|73.49|76.11|73.51|76.09|73.49|0
1634883740000|2021-10-22 06:22:20|76.04|73.44|76.09|73.49|76.09|73.49|76.04|73.44|0
1634883750000|2021-10-22 06:22:30|76.04|73.44|76.04|73.44|76.04|73.44|76.04|73.44|0
1634883780000|2021-10-22 06:23:00|76.09|73.49|75.99|73.39|76.09|73.49|75.99|73.39|0
1634883790000|2021-10-22 06:23:10|75.95|73.35|75.9|73.3|75.97|73.37|75.9|73.3|0
1634883800000|2021-10-22 06:23:20|75.95|73.35|75.95|73.35|75.95|73.35|75.95|73.35|0
1634883820000|2021-10-22 06:23:40|75.92|73.32|75.92|73.32|75.95|73.35|75.9|73.3|0
1634883830000|2021-10-22 06:23:50|75.95|73.35|75.9|73.3|75.95|73.35|75.9|73.3|0
1634883840000|2021-10-22 06:24:00|75.88|73.28|75.85|73.25|75.88|73.28|75.85|73.25|0
1634883850000|2021-10-22 06:24:10|75.9|73.3|75.85|73.25|75.9|73.3|75.85|73.25|0
1634883860000|2021-10-22 06:24:20|75.83|73.23|75.85|73.25|75.9|73.3|75.83|73.23|0
1634883890000|2021-10-22 06:24:50|75.81|73.21|75.85|73.25|75.85|73.25|75.81|73.21|0
1634883900000|2021-10-22 06:25:00|75.81|73.21|75.85|73.25|75.85|73.25|75.81|73.21|0
1634883910000|2021-10-22 06:25:10|75.88|73.28|75.85|73.25|75.9|73.3|75.85|73.25|0
1634883920000|2021-10-22 06:25:20|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1634883930000|2021-10-22 06:25:30|75.76|73.16|75.81|73.21|75.81|73.21|75.76|73.16|0
1634883940000|2021-10-22 06:25:40|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634883950000|2021-10-22 06:25:50|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634883960000|2021-10-22 06:26:00|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1634883970000|2021-10-22 06:26:10|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634883980000|2021-10-22 06:26:20|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634883990000|2021-10-22 06:26:30|75.74|73.14|75.76|73.16|75.76|73.16|75.71|73.11|0
1634884000000|2021-10-22 06:26:40|75.81|73.21|75.81|73.21|75.81|73.21|75.76|73.16|0
1634884020000|2021-10-22 06:27:00|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634884040000|2021-10-22 06:27:20|75.81|73.21|75.76|73.16|75.81|73.21|75.76|73.16|0
1634884060000|2021-10-22 06:27:40|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634884070000|2021-10-22 06:27:50|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1634884090000|2021-10-22 06:28:10|75.62|73.02|75.62|73.02|75.62|73.02|75.6|73|0
1634884110000|2021-10-22 06:28:30|75.65|73.05|75.62|73.02|75.65|73.05|75.62|73.02|0
1634884120000|2021-10-22 06:28:40|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1634884130000|2021-10-22 06:28:50|75.71|73.11|75.71|73.11|75.71|73.11|75.67|73.07|0
1634884140000|2021-10-22 06:29:00|75.76|73.16|75.71|73.11|75.76|73.16|75.71|73.11|0
1634884150000|2021-10-22 06:29:10|75.69|73.09|75.71|73.11|75.71|73.11|75.69|73.09|0
1634884180000|2021-10-22 06:29:40|75.69|73.09|75.67|73.07|75.71|73.11|75.67|73.07|0
1634884190000|2021-10-22 06:29:50|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634884220000|2021-10-22 06:30:20|75.81|73.21|75.81|73.21|75.81|73.21|75.76|73.16|0
1634884240000|2021-10-22 06:30:40|75.78|73.18|75.74|73.14|75.81|73.21|75.74|73.14|0
1634884250000|2021-10-22 06:30:50|75.76|73.16|75.71|73.11|75.76|73.16|75.71|73.11|0
1634884260000|2021-10-22 06:31:00|75.69|73.09|75.71|73.11|75.71|73.11|75.67|73.07|0
1634884270000|2021-10-22 06:31:10|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634884280000|2021-10-22 06:31:20|75.8|73.2|75.8|73.2|75.8|73.2|75.8|73.2|0
1634884290000|2021-10-22 06:31:30|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1634884300000|2021-10-22 06:31:40|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1634884310000|2021-10-22 06:31:50|75.76|73.16|75.78|73.18|75.78|73.18|75.76|73.16|0
1634884320000|2021-10-22 06:32:00|75.76|73.16|75.76|73.16|75.8|73.2|75.76|73.16|0
1634884330000|2021-10-22 06:32:10|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1634884340000|2021-10-22 06:32:20|75.76|73.16|75.8|73.2|75.8|73.2|75.76|73.16|0
1634884350000|2021-10-22 06:32:30|75.76|73.16|75.76|73.16|75.8|73.2|75.76|73.16|0
1634884390000|2021-10-22 06:33:10|75.8|73.2|75.76|73.16|75.8|73.2|75.76|73.16|0
1634884400000|2021-10-22 06:33:20|75.8|73.2|75.76|73.16|75.8|73.2|75.76|73.16|0
1634884420000|2021-10-22 06:33:40|75.8|73.2|75.8|73.2|75.8|73.2|75.76|73.16|0
1634884440000|2021-10-22 06:34:00|75.85|73.25|75.85|73.25|75.85|73.25|75.8|73.2|0
1634884460000|2021-10-22 06:34:20|75.9|73.3|75.9|73.3|75.9|73.3|75.9|73.3|0
1634884470000|2021-10-22 06:34:30|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1634884480000|2021-10-22 06:34:40|75.87|73.27|75.9|73.3|75.9|73.3|75.85|73.25|0
1634884510000|2021-10-22 06:35:10|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1634884530000|2021-10-22 06:35:30|75.9|73.3|75.85|73.25|75.9|73.3|75.85|73.25|0
1634884560000|2021-10-22 06:36:00|75.94|73.34|75.94|73.34|75.94|73.34|75.94|73.34|0
1634884600000|2021-10-22 06:36:40|75.99|73.39|76.03|73.43|76.03|73.43|75.99|73.39|0
1634884610000|2021-10-22 06:36:50|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1634884620000|2021-10-22 06:37:00|75.97|73.37|75.94|73.34|75.99|73.39|75.94|73.34|0
1634884630000|2021-10-22 06:37:10|75.99|73.39|75.94|73.34|75.99|73.39|75.94|73.34|0
1634884660000|2021-10-22 06:37:40|75.96|73.36|75.96|73.36|75.96|73.36|75.96|73.36|0
1634884670000|2021-10-22 06:37:50|75.99|73.39|75.94|73.34|75.99|73.39|75.94|73.34|0
1634884680000|2021-10-22 06:38:00|75.89|73.29|75.89|73.29|75.89|73.29|75.89|73.29|0
1634884700000|2021-10-22 06:38:20|75.85|73.25|75.89|73.29|75.89|73.29|75.85|73.25|0
1634884710000|2021-10-22 06:38:30|75.87|73.27|75.89|73.29|75.89|73.29|75.87|73.27|0
1634884730000|2021-10-22 06:38:50|75.87|73.27|75.89|73.29|75.89|73.29|75.85|73.25|0
1634884740000|2021-10-22 06:39:00|75.85|73.25|75.83|73.23|75.85|73.25|75.83|73.23|0
1634884750000|2021-10-22 06:39:10|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1634884760000|2021-10-22 06:39:20|75.83|73.23|75.83|73.23|75.85|73.25|75.83|73.23|0
1634884770000|2021-10-22 06:39:30|75.8|73.2|75.83|73.23|75.83|73.23|75.8|73.2|0
1634884780000|2021-10-22 06:39:40|75.8|73.2|75.8|73.2|75.8|73.2|75.8|73.2|0
1634884790000|2021-10-22 06:39:50|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634884800000|2021-10-22 06:40:00|75.8|73.2|75.8|73.2|75.8|73.2|75.75|73.15|0
1634884810000|2021-10-22 06:40:10|75.83|73.23|75.94|73.34|75.94|73.34|75.83|73.23|0
1634884820000|2021-10-22 06:40:20|75.89|73.29|75.89|73.29|75.89|73.29|75.89|73.29|0
1634884830000|2021-10-22 06:40:30|75.92|73.32|75.89|73.29|75.92|73.32|75.89|73.29|0
1634884840000|2021-10-22 06:40:40|75.92|73.32|75.94|73.34|75.94|73.34|75.92|73.32|0
1634884850000|2021-10-22 06:40:50|75.92|73.32|75.99|73.39|75.99|73.39|75.92|73.32|0
1634884890000|2021-10-22 06:41:30|75.94|73.34|75.96|73.36|75.96|73.36|75.94|73.34|0
1634884900000|2021-10-22 06:41:40|75.94|73.34|75.94|73.34|75.94|73.34|75.94|73.34|0
1634884910000|2021-10-22 06:41:50|75.89|73.29|75.92|73.32|75.92|73.32|75.89|73.29|0
1634884920000|2021-10-22 06:42:00|75.89|73.29|75.94|73.34|75.94|73.34|75.89|73.29|0
1634884930000|2021-10-22 06:42:10|75.92|73.32|75.94|73.34|75.94|73.34|75.92|73.32|0
1634884940000|2021-10-22 06:42:20|75.99|73.39|75.94|73.34|75.99|73.39|75.94|73.34|0
1634884950000|2021-10-22 06:42:30|75.89|73.29|75.89|73.29|75.89|73.29|75.89|73.29|0
1634884970000|2021-10-22 06:42:50|75.87|73.27|75.82|73.22|75.87|73.27|75.82|73.22|0
1634884980000|2021-10-22 06:43:00|75.85|73.25|75.85|73.25|75.85|73.25|75.8|73.2|0
1634884990000|2021-10-22 06:43:10|75.82|73.22|75.85|73.25|75.85|73.25|75.82|73.22|0
1634885020000|2021-10-22 06:43:40|75.89|73.29|75.85|73.25|75.89|73.29|75.85|73.25|0
1634885030000|2021-10-22 06:43:50|75.8|73.2|75.75|73.15|75.8|73.2|75.75|73.15|0
1634885050000|2021-10-22 06:44:10|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634885060000|2021-10-22 06:44:20|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634885090000|2021-10-22 06:44:50|75.8|73.2|75.8|73.2|75.8|73.2|75.8|73.2|0
1634885100000|2021-10-22 06:45:00|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1634885110000|2021-10-22 06:45:10|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1634885120000|2021-10-22 06:45:20|75.89|73.29|75.84|73.24|75.89|73.29|75.84|73.24|0
1634885130000|2021-10-22 06:45:30|75.89|73.29|75.89|73.29|75.89|73.29|75.87|73.27|0
1634885140000|2021-10-22 06:45:40|75.84|73.24|75.84|73.24|75.84|73.24|75.84|73.24|0
1634885150000|2021-10-22 06:45:50|75.89|73.29|75.89|73.29|75.89|73.29|75.89|73.29|0
1634885170000|2021-10-22 06:46:10|75.87|73.27|75.87|73.27|75.87|73.27|75.87|73.27|0
1634885180000|2021-10-22 06:46:20|75.84|73.24|75.84|73.24|75.84|73.24|75.84|73.24|0
1634885190000|2021-10-22 06:46:30|75.87|73.27|75.89|73.29|75.89|73.29|75.87|73.27|0
1634885200000|2021-10-22 06:46:40|75.87|73.27|75.89|73.29|75.89|73.29|75.87|73.27|0
1634885220000|2021-10-22 06:47:00|75.84|73.24|75.84|73.24|75.84|73.24|75.84|73.24|0
1634885250000|2021-10-22 06:47:30|75.82|73.22|75.8|73.2|75.82|73.22|75.8|73.2|0
1634885270000|2021-10-22 06:47:50|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634885280000|2021-10-22 06:48:00|75.71|73.11|75.75|73.15|75.75|73.15|75.71|73.11|0
1634885290000|2021-10-22 06:48:10|75.71|73.11|75.71|73.11|75.71|73.11|75.71|73.11|0
1634885300000|2021-10-22 06:48:20|75.75|73.15|75.7|73.1|75.75|73.15|75.7|73.1|0
1634885310000|2021-10-22 06:48:30|75.68|73.08|75.7|73.1|75.7|73.1|75.68|73.08|0
1634885320000|2021-10-22 06:48:40|75.68|73.08|75.68|73.08|75.68|73.08|75.68|73.08|0
1634885330000|2021-10-22 06:48:50|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634885340000|2021-10-22 06:49:00|75.66|73.06|75.7|73.1|75.7|73.1|75.66|73.06|0
1634885350000|2021-10-22 06:49:10|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634885360000|2021-10-22 06:49:20|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634885370000|2021-10-22 06:49:30|75.73|73.13|75.75|73.15|75.75|73.15|75.73|73.13|0
1634885390000|2021-10-22 06:49:50|75.8|73.2|75.77|73.17|75.8|73.2|75.77|73.17|0
1634885400000|2021-10-22 06:50:00|75.8|73.2|75.77|73.17|75.8|73.2|75.77|73.17|0
1634885410000|2021-10-22 06:50:10|75.8|73.2|75.8|73.2|75.8|73.2|75.8|73.2|0
1634885420000|2021-10-22 06:50:20|75.84|73.24|75.84|73.24|75.84|73.24|75.84|73.24|0
1634885430000|2021-10-22 06:50:30|75.82|73.22|75.84|73.24|75.84|73.24|75.8|73.2|0
1634885450000|2021-10-22 06:50:50|75.87|73.27|75.87|73.27|75.87|73.27|75.87|73.27|0
1634885460000|2021-10-22 06:51:00|75.89|73.29|75.84|73.24|75.89|73.29|75.82|73.22|0
1634885470000|2021-10-22 06:51:10|75.82|73.22|75.8|73.2|75.82|73.22|75.8|73.2|0
1634885480000|2021-10-22 06:51:20|75.84|73.24|75.82|73.22|75.84|73.24|75.82|73.22|0
1634885490000|2021-10-22 06:51:30|75.84|73.24|75.84|73.24|75.84|73.24|75.84|73.24|0
1634885500000|2021-10-22 06:51:40|75.82|73.22|75.8|73.2|75.84|73.24|75.8|73.2|0
1634885510000|2021-10-22 06:51:50|75.84|73.24|75.84|73.24|75.84|73.24|75.84|73.24|0
1634885530000|2021-10-22 06:52:10|75.89|73.29|75.84|73.24|75.89|73.29|75.84|73.24|0
1634885550000|2021-10-22 06:52:30|75.89|73.29|75.87|73.27|75.89|73.29|75.84|73.24|0
1634885560000|2021-10-22 06:52:40|75.89|73.29|75.84|73.24|75.89|73.29|75.84|73.24|0
1634885570000|2021-10-22 06:52:50|75.8|73.2|75.8|73.2|75.8|73.2|75.8|73.2|0
1634885580000|2021-10-22 06:53:00|75.82|73.22|75.84|73.24|75.84|73.24|75.82|73.22|0
1634885590000|2021-10-22 06:53:10|75.89|73.29|75.84|73.24|75.89|73.29|75.84|73.24|0
1634885600000|2021-10-22 06:53:20|75.89|73.29|75.87|73.27|75.89|73.29|75.87|73.27|0
1634885610000|2021-10-22 06:53:30|75.89|73.29|75.89|73.29|75.89|73.29|75.89|73.29|0
1634885630000|2021-10-22 06:53:50|75.84|73.24|75.84|73.24|75.84|73.24|75.84|73.24|0
1634885640000|2021-10-22 06:54:00|75.79|73.19|75.79|73.19|75.79|73.19|75.79|73.19|0
1634885660000|2021-10-22 06:54:20|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634885680000|2021-10-22 06:54:40|75.79|73.19|75.75|73.15|75.79|73.19|75.75|73.15|0
1634885690000|2021-10-22 06:54:50|75.77|73.17|75.75|73.15|75.77|73.17|75.75|73.15|0
1634885700000|2021-10-22 06:55:00|75.79|73.19|75.84|73.24|75.84|73.24|75.79|73.19|0
1634885710000|2021-10-22 06:55:10|75.82|73.22|75.84|73.24|75.84|73.24|75.82|73.22|0
1634885720000|2021-10-22 06:55:20|75.82|73.22|75.84|73.24|75.84|73.24|75.79|73.19|0
1634885730000|2021-10-22 06:55:30|75.79|73.19|75.84|73.24|75.84|73.24|75.79|73.19|0
1634885740000|2021-10-22 06:55:40|75.79|73.19|75.84|73.24|75.84|73.24|75.79|73.19|0
1634885750000|2021-10-22 06:55:50|75.79|73.19|75.75|73.15|75.79|73.19|75.75|73.15|0
1634885760000|2021-10-22 06:56:00|75.79|73.19|75.79|73.19|75.82|73.22|75.79|73.19|0
1634885770000|2021-10-22 06:56:10|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634885780000|2021-10-22 06:56:20|75.7|73.1|75.66|73.06|75.7|73.1|75.66|73.06|0
1634885790000|2021-10-22 06:56:30|75.68|73.08|75.68|73.08|75.68|73.08|75.68|73.08|0
1634885800000|2021-10-22 06:56:40|75.7|73.1|75.75|73.15|75.75|73.15|75.7|73.1|0
1634885810000|2021-10-22 06:56:50|75.79|73.19|75.79|73.19|75.84|73.24|75.79|73.19|0
1634885840000|2021-10-22 06:57:20|75.75|73.15|75.79|73.19|75.79|73.19|75.75|73.15|0
1634885850000|2021-10-22 06:57:30|75.82|73.22|75.79|73.19|75.82|73.22|75.79|73.19|0
1634885870000|2021-10-22 06:57:50|75.84|73.24|75.82|73.22|75.84|73.24|75.82|73.22|0
1634885880000|2021-10-22 06:58:00|75.84|73.24|75.79|73.19|75.84|73.24|75.79|73.19|0
1634885890000|2021-10-22 06:58:10|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1634885900000|2021-10-22 06:58:20|75.77|73.17|75.79|73.19|75.79|73.19|75.77|73.17|0
1634885910000|2021-10-22 06:58:30|75.77|73.17|75.79|73.19|75.79|73.19|75.75|73.15|0
1634885920000|2021-10-22 06:58:40|75.77|73.17|75.84|73.24|75.84|73.24|75.77|73.17|0
1634885930000|2021-10-22 06:58:50|75.82|73.22|75.75|73.15|75.82|73.22|75.75|73.15|0
1634885940000|2021-10-22 06:59:00|75.79|73.19|75.75|73.15|75.79|73.19|75.75|73.15|0
1634885960000|2021-10-22 06:59:20|75.72|73.12|75.72|73.12|75.75|73.15|75.72|73.12|0
1634885970000|2021-10-22 06:59:30|75.7|73.1|75.75|73.15|75.75|73.15|75.7|73.1|0
1634885980000|2021-10-22 06:59:40|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1634885990000|2021-10-22 06:59:50|75.75|73.15|75.7|73.1|75.75|73.15|75.7|73.1|0
1634886000000|2021-10-22 07:00:00|75.79|73.19|75.84|73.24|75.84|73.24|75.79|73.19|0
1634886010000|2021-10-22 07:00:10|75.88|73.28|75.93|73.33|75.93|73.33|75.86|73.26|0
1634886020000|2021-10-22 07:00:20|75.88|73.28|75.86|73.26|75.93|73.33|75.86|73.26|0
1634886030000|2021-10-22 07:00:30|75.79|73.19|75.84|73.24|75.84|73.24|75.79|73.19|0
1634886040000|2021-10-22 07:00:40|75.88|73.28|75.84|73.24|75.88|73.28|75.84|73.24|0
1634886050000|2021-10-22 07:00:50|75.75|73.15|75.7|73.1|75.75|73.15|75.7|73.1|0
1634886060000|2021-10-22 07:01:00|75.75|73.15|75.75|73.15|75.75|73.15|75.7|73.1|0
1634886070000|2021-10-22 07:01:10|75.79|73.19|75.79|73.19|75.79|73.19|75.79|73.19|0
1634886080000|2021-10-22 07:01:20|75.84|73.24|75.82|73.22|75.84|73.24|75.82|73.22|0
1634886090000|2021-10-22 07:01:30|75.84|73.24|75.98|73.38|75.98|73.38|75.84|73.24|0
1634886100000|2021-10-22 07:01:40|75.93|73.33|75.93|73.33|75.93|73.33|75.93|73.33|0
1634886110000|2021-10-22 07:01:50|75.95|73.35|75.86|73.26|75.95|73.35|75.86|73.26|0
1634886120000|2021-10-22 07:02:00|75.88|73.28|75.93|73.33|75.93|73.33|75.88|73.28|0
1634886130000|2021-10-22 07:02:10|75.98|73.38|76.02|73.42|76.02|73.42|75.98|73.38|0
1634886140000|2021-10-22 07:02:20|75.98|73.38|75.93|73.33|75.98|73.38|75.93|73.33|0
1634886150000|2021-10-22 07:02:30|75.98|73.38|75.93|73.33|75.98|73.38|75.93|73.33|0
1634886160000|2021-10-22 07:02:40|75.98|73.38|75.88|73.28|75.98|73.38|75.88|73.28|0
1634886170000|2021-10-22 07:02:50|75.84|73.24|75.84|73.24|75.84|73.24|75.84|73.24|0
1634886180000|2021-10-22 07:03:00|75.88|73.28|75.84|73.24|75.88|73.28|75.79|73.19|0
1634886190000|2021-10-22 07:03:10|75.82|73.22|75.79|73.19|75.84|73.24|75.79|73.19|0
1634886200000|2021-10-22 07:03:20|75.84|73.24|75.84|73.24|75.84|73.24|75.79|73.19|0
1634886210000|2021-10-22 07:03:30|75.88|73.28|75.88|73.28|75.88|73.28|75.84|73.24|0
1634886220000|2021-10-22 07:03:40|75.84|73.24|75.98|73.38|75.98|73.38|75.84|73.24|0
1634886230000|2021-10-22 07:03:50|75.95|73.35|75.93|73.33|75.95|73.35|75.93|73.33|0
1634886240000|2021-10-22 07:04:00|75.88|73.28|75.88|73.28|75.93|73.33|75.88|73.28|0
1634886250000|2021-10-22 07:04:10|75.93|73.33|75.93|73.33|75.93|73.33|75.88|73.28|0
1634886260000|2021-10-22 07:04:20|75.91|73.31|75.93|73.33|75.93|73.33|75.86|73.26|0
1634886270000|2021-10-22 07:04:30|75.88|73.28|75.88|73.28|75.88|73.28|75.84|73.24|0
1634886290000|2021-10-22 07:04:50|75.93|73.33|75.93|73.33|75.93|73.33|75.93|73.33|0
1634886300000|2021-10-22 07:05:00|75.73|73.53|75.73|73.53|75.73|73.53|75.68|73.48|0
1634886310000|2021-10-22 07:05:10|75.78|73.58|75.68|73.48|75.78|73.58|75.68|73.48|0
1634886320000|2021-10-22 07:05:20|75.64|73.44|75.64|73.44|75.64|73.44|75.64|73.44|0
1634886330000|2021-10-22 07:05:30|75.68|73.48|75.75|73.55|75.75|73.55|75.68|73.48|0
1634886340000|2021-10-22 07:05:40|75.8|73.6|75.73|73.53|75.8|73.6|75.73|73.53|0
1634886350000|2021-10-22 07:05:50|75.78|73.58|75.68|73.48|75.78|73.58|75.68|73.48|0
1634886360000|2021-10-22 07:06:00|75.73|73.53|75.68|73.48|75.73|73.53|75.68|73.48|0
1634886370000|2021-10-22 07:06:10|75.71|73.51|75.68|73.48|75.73|73.53|75.68|73.48|0
1634886380000|2021-10-22 07:06:20|75.73|73.53|75.68|73.48|75.73|73.53|75.68|73.48|0
1634886390000|2021-10-22 07:06:30|75.71|73.51|75.73|73.53|75.73|73.53|75.68|73.48|0
1634886400000|2021-10-22 07:06:40|75.77|73.57|75.82|73.62|75.82|73.62|75.77|73.57|0
1634886410000|2021-10-22 07:06:50|75.85|73.65|75.77|73.57|75.87|73.67|75.77|73.57|0
1634886420000|2021-10-22 07:07:00|75.82|73.62|75.85|73.65|75.87|73.67|75.82|73.62|0
1634886430000|2021-10-22 07:07:10|75.82|73.62|75.82|73.62|75.82|73.62|75.77|73.57|0
1634886440000|2021-10-22 07:07:20|75.84|73.64|75.87|73.67|75.91|73.71|75.84|73.64|0
1634886450000|2021-10-22 07:07:30|75.82|73.62|75.77|73.57|75.82|73.62|75.77|73.57|0
1634886460000|2021-10-22 07:07:40|75.82|73.62|75.82|73.62|75.87|73.67|75.82|73.62|0
1634886470000|2021-10-22 07:07:50|75.87|73.67|75.87|73.67|75.87|73.67|75.82|73.62|0
1634886480000|2021-10-22 07:08:00|75.84|73.64|75.91|73.71|75.91|73.71|75.84|73.64|0
1634886490000|2021-10-22 07:08:10|75.87|73.67|75.91|73.71|75.91|73.71|75.87|73.67|0
1634886500000|2021-10-22 07:08:20|75.87|73.67|75.82|73.62|75.87|73.67|75.82|73.62|0
1634886510000|2021-10-22 07:08:30|75.87|73.67|75.87|73.67|75.87|73.67|75.87|73.67|0
1634886540000|2021-10-22 07:09:00|75.91|73.71|75.91|73.71|75.91|73.71|75.91|73.71|0
1634886550000|2021-10-22 07:09:10|75.89|73.69|75.91|73.71|75.91|73.71|75.89|73.69|0
1634886560000|2021-10-22 07:09:20|75.96|73.76|76.01|73.81|76.01|73.81|75.96|73.76|0
1634886570000|2021-10-22 07:09:30|75.96|73.76|76.01|73.81|76.01|73.81|75.96|73.76|0
1634886580000|2021-10-22 07:09:40|75.96|73.76|76.01|73.81|76.01|73.81|75.96|73.76|0
1634886590000|2021-10-22 07:09:50|75.96|73.76|75.91|73.71|75.96|73.76|75.91|73.71|0
1634886600000|2021-10-22 07:10:00|75.96|73.76|76.01|73.81|76.01|73.81|75.91|73.71|0
1634886610000|2021-10-22 07:10:10|76.05|73.85|76.05|73.85|76.05|73.85|76.05|73.85|0
1634886620000|2021-10-22 07:10:20|76.1|73.9|76.1|73.9|76.14|73.94|76.1|73.9|0
1634886630000|2021-10-22 07:10:30|76.14|73.94|76.14|73.94|76.14|73.94|76.14|73.94|0
1634886640000|2021-10-22 07:10:40|76.19|73.99|76.19|73.99|76.19|73.99|76.19|73.99|0
1634886650000|2021-10-22 07:10:50|76.14|73.94|76.14|73.94|76.14|73.94|76.14|73.94|0
1634886660000|2021-10-22 07:11:00|76.19|73.99|76.24|74.04|76.24|74.04|76.19|73.99|0
1634886670000|2021-10-22 07:11:10|76.19|73.99|76.19|73.99|76.19|73.99|76.14|73.94|0
1634886680000|2021-10-22 07:11:20|76.24|74.04|76.24|74.04|76.24|74.04|76.24|74.04|0
1634886690000|2021-10-22 07:11:30|76.28|74.08|76.33|74.13|76.33|74.13|76.28|74.08|0
1634886700000|2021-10-22 07:11:40|76.28|74.08|76.28|74.08|76.28|74.08|76.28|74.08|0
1634886710000|2021-10-22 07:11:50|76.31|74.11|76.19|73.99|76.31|74.11|76.19|73.99|0
1634886720000|2021-10-22 07:12:00|76.14|73.94|76.1|73.9|76.14|73.94|76.1|73.9|0
1634886730000|2021-10-22 07:12:10|76.05|73.85|76.05|73.85|76.1|73.9|76.05|73.85|0
1634886740000|2021-10-22 07:12:20|76.1|73.9|76.05|73.85|76.1|73.9|76.05|73.85|0
1634886750000|2021-10-22 07:12:30|76|73.8|76|73.8|76|73.8|76|73.8|0
1634886760000|2021-10-22 07:12:40|76.05|73.85|76|73.8|76.05|73.85|76|73.8|0
1634886770000|2021-10-22 07:12:50|75.96|73.76|75.96|73.76|76|73.8|75.96|73.76|0
1634886780000|2021-10-22 07:13:00|75.91|73.71|75.82|73.62|75.91|73.71|75.82|73.62|0
1634886790000|2021-10-22 07:13:10|75.84|73.64|75.86|73.66|75.86|73.66|75.84|73.64|0
1634886800000|2021-10-22 07:13:20|75.91|73.71|75.94|73.74|75.94|73.74|75.91|73.71|0
1634886810000|2021-10-22 07:13:30|75.96|73.76|75.91|73.71|75.96|73.76|75.91|73.71|0
1634886820000|2021-10-22 07:13:40|75.86|73.66|75.86|73.66|75.86|73.66|75.86|73.66|0
1634886830000|2021-10-22 07:13:50|75.91|73.71|75.96|73.76|76|73.8|75.91|73.71|0
1634886840000|2021-10-22 07:14:00|75.98|73.78|75.91|73.71|75.98|73.78|75.91|73.71|0
1634886850000|2021-10-22 07:14:10|75.93|73.73|75.91|73.71|75.93|73.73|75.86|73.66|0
1634886860000|2021-10-22 07:14:20|75.86|73.66|75.89|73.69|75.89|73.69|75.86|73.66|0
1634886870000|2021-10-22 07:14:30|75.91|73.71|75.96|73.76|75.96|73.76|75.91|73.71|0
1634886880000|2021-10-22 07:14:40|76|73.8|76|73.8|76|73.8|76|73.8|0
1634886890000|2021-10-22 07:14:50|75.98|73.78|75.96|73.76|75.98|73.78|75.96|73.76|0
1634886900000|2021-10-22 07:15:00|75.93|73.73|76|73.8|76|73.8|75.93|73.73|0
1634886910000|2021-10-22 07:15:10|75.96|73.76|75.96|73.76|75.96|73.76|75.96|73.76|0
1634886920000|2021-10-22 07:15:20|76|73.8|76|73.8|76|73.8|75.98|73.78|0
1634886930000|2021-10-22 07:15:30|76.05|73.85|75.96|73.76|76.05|73.85|75.96|73.76|0
1634886940000|2021-10-22 07:15:40|76|73.8|76.03|73.83|76.03|73.83|76|73.8|0
1634886950000|2021-10-22 07:15:50|76.05|73.85|76|73.8|76.05|73.85|76|73.8|0
1634886960000|2021-10-22 07:16:00|76.05|73.85|76|73.8|76.05|73.85|76|73.8|0
1634886970000|2021-10-22 07:16:10|75.96|73.76|75.98|73.78|76|73.8|75.96|73.76|0
1634886980000|2021-10-22 07:16:20|75.96|73.76|75.91|73.71|75.96|73.76|75.91|73.71|0
1634886990000|2021-10-22 07:16:30|75.89|73.69|75.86|73.66|75.89|73.69|75.84|73.64|0
1634887000000|2021-10-22 07:16:40|75.82|73.62|75.86|73.66|75.86|73.66|75.82|73.62|0
1634887010000|2021-10-22 07:16:50|75.82|73.62|75.82|73.62|75.82|73.62|75.82|73.62|0
1634887020000|2021-10-22 07:17:00|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1634887030000|2021-10-22 07:17:10|75.72|73.52|75.77|73.57|75.77|73.57|75.72|73.52|0
1634887040000|2021-10-22 07:17:20|75.75|73.55|75.72|73.52|75.77|73.57|75.72|73.52|0
1634887050000|2021-10-22 07:17:30|75.68|73.48|75.68|73.48|75.72|73.52|75.68|73.48|0
1634887060000|2021-10-22 07:17:40|75.63|73.43|75.58|73.38|75.63|73.43|75.58|73.38|0
1634887070000|2021-10-22 07:17:50|75.72|73.52|75.72|73.52|75.77|73.57|75.72|73.52|0
1634887080000|2021-10-22 07:18:00|75.91|73.71|75.77|73.57|75.91|73.71|75.77|73.57|0
1634887090000|2021-10-22 07:18:10|75.82|73.62|75.82|73.62|75.82|73.62|75.82|73.62|0
1634887100000|2021-10-22 07:18:20|75.77|73.57|75.72|73.52|75.82|73.62|75.72|73.52|0
1634887120000|2021-10-22 07:18:40|75.68|73.48|75.63|73.43|75.68|73.48|75.63|73.43|0
1634887130000|2021-10-22 07:18:50|75.58|73.38|75.63|73.43|75.63|73.43|75.58|73.38|0
1634887140000|2021-10-22 07:19:00|75.68|73.48|75.56|73.36|75.68|73.48|75.56|73.36|0
1634887150000|2021-10-22 07:19:10|75.49|73.29|75.49|73.29|75.52|73.32|75.49|73.29|0
1634887160000|2021-10-22 07:19:20|75.54|73.34|75.54|73.34|75.58|73.38|75.54|73.34|0
1634887180000|2021-10-22 07:19:40|75.49|73.29|75.54|73.34|75.54|73.34|75.49|73.29|0
1634887190000|2021-10-22 07:19:50|75.58|73.38|75.58|73.38|75.61|73.41|75.58|73.38|0
1634887200000|2021-10-22 07:20:00|75.63|73.43|75.68|73.48|75.68|73.48|75.63|73.43|0
1634887210000|2021-10-22 07:20:10|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1634887220000|2021-10-22 07:20:20|75.77|73.57|75.77|73.57|75.77|73.57|75.75|73.55|0
1634887240000|2021-10-22 07:20:40|75.82|73.62|75.84|73.64|75.84|73.64|75.82|73.62|0
1634887250000|2021-10-22 07:20:50|75.82|73.62|75.81|73.61|75.86|73.66|75.81|73.61|0
1634887260000|2021-10-22 07:21:00|75.86|73.66|75.91|73.71|75.95|73.75|75.86|73.66|0
1634887270000|2021-10-22 07:21:10|75.86|73.66|75.89|73.69|75.89|73.69|75.86|73.66|0
1634887280000|2021-10-22 07:21:20|75.95|73.75|75.89|73.69|75.95|73.75|75.89|73.69|0
1634887290000|2021-10-22 07:21:30|75.86|73.66|75.86|73.66|75.91|73.71|75.86|73.66|0
1634887300000|2021-10-22 07:21:40|75.81|73.61|75.86|73.66|75.86|73.66|75.81|73.61|0
1634887310000|2021-10-22 07:21:50|75.81|73.61|75.86|73.66|75.86|73.66|75.81|73.61|0
1634887320000|2021-10-22 07:22:00|75.81|73.61|75.77|73.57|75.81|73.61|75.77|73.57|0
1634887330000|2021-10-22 07:22:10|75.72|73.52|75.72|73.52|75.72|73.52|75.68|73.48|0
1634887340000|2021-10-22 07:22:20|75.7|73.5|75.7|73.5|75.72|73.52|75.7|73.5|0
1634887350000|2021-10-22 07:22:30|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1634887370000|2021-10-22 07:22:50|75.75|73.55|75.68|73.48|75.75|73.55|75.68|73.48|0
1634887380000|2021-10-22 07:23:00|75.72|73.52|75.75|73.55|75.75|73.55|75.72|73.52|0
1634887390000|2021-10-22 07:23:10|75.72|73.52|75.67|73.47|75.72|73.52|75.67|73.47|0
1634887400000|2021-10-22 07:23:20|75.63|73.43|75.44|73.24|75.63|73.43|75.44|73.24|0
1634887410000|2021-10-22 07:23:30|75.4|73.2|75.44|73.24|75.44|73.24|75.4|73.2|0
1634887420000|2021-10-22 07:23:40|75.4|73.2|75.31|73.11|75.44|73.24|75.31|73.11|0
1634887430000|2021-10-22 07:23:50|75.26|73.06|75.17|72.97|75.26|73.06|75.17|72.97|0
1634887440000|2021-10-22 07:24:00|75.07|72.87|75.12|72.92|75.12|72.92|75.05|72.85|0
1634887450000|2021-10-22 07:24:10|75.14|72.94|75.03|72.83|75.14|72.94|75.03|72.83|0
1634887460000|2021-10-22 07:24:20|74.98|72.78|75.03|72.83|75.03|72.83|74.94|72.74|0
1634887470000|2021-10-22 07:24:30|75.07|72.87|74.98|72.78|75.07|72.87|74.98|72.78|0
1634887480000|2021-10-22 07:24:40|74.94|72.74|74.75|72.55|74.94|72.74|74.75|72.55|0
1634887490000|2021-10-22 07:24:50|74.71|72.51|74.66|72.46|74.71|72.51|74.62|72.42|0
1634887500000|2021-10-22 07:25:00|74.62|72.42|74.66|72.46|74.66|72.46|74.52|72.32|0
1634887510000|2021-10-22 07:25:10|74.71|72.51|74.71|72.51|74.75|72.55|74.71|72.51|0
1634887520000|2021-10-22 07:25:20|74.75|72.55|74.75|72.55|74.8|72.6|74.73|72.53|0
1634887530000|2021-10-22 07:25:30|74.8|72.6|74.98|72.78|74.98|72.78|74.8|72.6|0
1634887540000|2021-10-22 07:25:40|74.94|72.74|74.89|72.69|74.94|72.74|74.89|72.69|0
1634887550000|2021-10-22 07:25:50|74.94|72.74|75.07|72.87|75.07|72.87|74.94|72.74|0
1634887560000|2021-10-22 07:26:00|75.03|72.83|75.17|72.97|75.17|72.97|75.03|72.83|0
1634887570000|2021-10-22 07:26:10|75.12|72.92|75.07|72.87|75.17|72.97|75.07|72.87|0
1634887580000|2021-10-22 07:26:20|75.03|72.83|75.12|72.92|75.12|72.92|75.03|72.83|0
1634887590000|2021-10-22 07:26:30|75.17|72.97|75.3|73.1|75.3|73.1|75.17|72.97|0
1634887600000|2021-10-22 07:26:40|75.26|73.06|75.28|73.08|75.3|73.1|75.26|73.06|0
1634887610000|2021-10-22 07:26:50|75.26|73.06|75.3|73.1|75.3|73.1|75.26|73.06|0
1634887620000|2021-10-22 07:27:00|75.17|72.97|75.07|72.87|75.17|72.97|75.07|72.87|0
1634887630000|2021-10-22 07:27:10|75.12|72.92|75.07|72.87|75.12|72.92|75.07|72.87|0
1634887640000|2021-10-22 07:27:20|75.17|72.97|75.1|72.9|75.17|72.97|75.07|72.87|0
1634887650000|2021-10-22 07:27:30|75.12|72.92|75.26|73.06|75.26|73.06|75.12|72.92|0
1634887660000|2021-10-22 07:27:40|75.3|73.1|75.3|73.1|75.3|73.1|75.26|73.06|0
1634887670000|2021-10-22 07:27:50|75.35|73.15|75.33|73.13|75.35|73.15|75.3|73.1|0
1634887680000|2021-10-22 07:28:00|75.3|73.1|75.33|73.13|75.33|73.13|75.26|73.06|0
1634887690000|2021-10-22 07:28:10|75.35|73.15|75.26|73.06|75.35|73.15|75.21|73.01|0
1634887700000|2021-10-22 07:28:20|75.28|73.08|75.35|73.15|75.35|73.15|75.28|73.08|0
1634887710000|2021-10-22 07:28:30|75.3|73.1|75.35|73.15|75.35|73.15|75.3|73.1|0
1634887720000|2021-10-22 07:28:40|75.3|73.1|75.21|73.01|75.35|73.15|75.21|73.01|0
1634887730000|2021-10-22 07:28:50|75.16|72.96|75.19|72.99|75.19|72.99|75.14|72.94|0
1634887740000|2021-10-22 07:29:00|75.16|72.96|75.26|73.06|75.26|73.06|75.16|72.96|0
1634887750000|2021-10-22 07:29:10|75.21|73.01|75.12|72.92|75.21|73.01|75.12|72.92|0
1634887760000|2021-10-22 07:29:20|75.07|72.87|75.03|72.83|75.07|72.87|75.03|72.83|0
1634887770000|2021-10-22 07:29:30|75.05|72.85|75.07|72.87|75.07|72.87|75.05|72.85|0
1634887780000|2021-10-22 07:29:40|75.12|72.92|75.12|72.92|75.12|72.92|75.07|72.87|0
1634887790000|2021-10-22 07:29:50|75.16|72.96|75.07|72.87|75.16|72.96|75.07|72.87|0
1634887800000|2021-10-22 07:30:00|74.93|72.73|74.93|72.73|74.93|72.73|74.84|72.64|0
1634887810000|2021-10-22 07:30:10|74.89|72.69|74.84|72.64|74.91|72.71|74.84|72.64|0
1634887820000|2021-10-22 07:30:20|74.75|72.55|74.61|72.41|74.75|72.55|74.61|72.41|0
1634887830000|2021-10-22 07:30:30|74.66|72.46|74.57|72.37|74.66|72.46|74.48|72.28|0
1634887840000|2021-10-22 07:30:40|74.66|72.46|74.7|72.5|74.7|72.5|74.61|72.41|0
1634887850000|2021-10-22 07:30:50|74.75|72.55|74.8|72.6|74.84|72.64|74.75|72.55|0
1634887860000|2021-10-22 07:31:00|74.75|72.55|74.75|72.55|74.75|72.55|74.7|72.5|0
1634887870000|2021-10-22 07:31:10|74.8|72.6|74.82|72.62|74.82|72.62|74.8|72.6|0
1634887880000|2021-10-22 07:31:20|74.8|72.6|74.84|72.64|74.84|72.64|74.8|72.6|0
1634887890000|2021-10-22 07:31:30|74.8|72.6|74.75|72.55|74.8|72.6|74.75|72.55|0
1634887910000|2021-10-22 07:31:50|74.7|72.5|74.7|72.5|74.7|72.5|74.7|72.5|0
1634887920000|2021-10-22 07:32:00|74.8|72.6|74.93|72.73|74.93|72.73|74.8|72.6|0
1634887930000|2021-10-22 07:32:10|74.89|72.69|74.93|72.73|74.93|72.73|74.89|72.69|0
1634887940000|2021-10-22 07:32:20|74.89|72.69|74.8|72.6|74.89|72.69|74.8|72.6|0
1634887950000|2021-10-22 07:32:30|74.84|72.64|74.93|72.73|74.93|72.73|74.84|72.64|0
1634887960000|2021-10-22 07:32:40|74.98|72.78|74.96|72.76|74.98|72.78|74.96|72.76|0
1634887970000|2021-10-22 07:32:50|75|72.8|75.02|72.82|75.02|72.82|75|72.8|0
1634887980000|2021-10-22 07:33:00|74.98|72.78|74.98|72.78|75|72.8|74.98|72.78|0
1634887990000|2021-10-22 07:33:10|74.96|72.76|74.98|72.78|74.98|72.78|74.89|72.69|0
1634888000000|2021-10-22 07:33:20|74.96|72.76|74.98|72.78|74.98|72.78|74.93|72.73|0
1634888010000|2021-10-22 07:33:30|75.07|72.87|75.07|72.87|75.12|72.92|75.07|72.87|0
1634888020000|2021-10-22 07:33:40|75.02|72.82|75.07|72.87|75.07|72.87|75.02|72.82|0
1634888030000|2021-10-22 07:33:50|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1634888040000|2021-10-22 07:34:00|75.12|72.92|75.21|73.01|75.21|73.01|75.12|72.92|0
1634888050000|2021-10-22 07:34:10|75.16|72.96|75.14|72.94|75.16|72.96|75.14|72.94|0
1634888060000|2021-10-22 07:34:20|75.12|72.92|75.14|72.94|75.16|72.96|75.12|72.92|0
1634888070000|2021-10-22 07:34:30|75.16|72.96|75.07|72.87|75.16|72.96|75.07|72.87|0
1634888080000|2021-10-22 07:34:40|75.02|72.82|74.98|72.78|75.07|72.87|74.98|72.78|0
1634888090000|2021-10-22 07:34:50|75.02|72.82|75.07|72.87|75.07|72.87|75.02|72.82|0
1634888100000|2021-10-22 07:35:00|75.05|72.85|74.98|72.78|75.05|72.85|74.98|72.78|0
1634888110000|2021-10-22 07:35:10|75|72.8|75.02|72.82|75.02|72.82|75|72.8|0
1634888120000|2021-10-22 07:35:20|75|72.8|74.98|72.78|75|72.8|74.93|72.73|0
1634888130000|2021-10-22 07:35:30|74.93|72.73|74.98|72.78|74.98|72.78|74.93|72.73|0
1634888140000|2021-10-22 07:35:40|75.07|72.87|75.16|72.96|75.16|72.96|75.07|72.87|0
1634888160000|2021-10-22 07:36:00|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1634888170000|2021-10-22 07:36:10|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1634888180000|2021-10-22 07:36:20|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1634888190000|2021-10-22 07:36:30|75.21|73.01|75.25|73.05|75.25|73.05|75.21|73.01|0
1634888200000|2021-10-22 07:36:40|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1634888210000|2021-10-22 07:36:50|75.25|73.05|75.16|72.96|75.25|73.05|75.16|72.96|0
1634888220000|2021-10-22 07:37:00|75.12|72.92|75.07|72.87|75.12|72.92|75.07|72.87|0
1634888230000|2021-10-22 07:37:10|75.12|72.92|75.07|72.87|75.12|72.92|75.07|72.87|0
1634888240000|2021-10-22 07:37:20|75.05|72.85|74.98|72.78|75.07|72.87|74.98|72.78|0
1634888250000|2021-10-22 07:37:30|75.02|72.82|75.02|72.82|75.07|72.87|75.02|72.82|0
1634888260000|2021-10-22 07:37:40|75.07|72.87|74.98|72.78|75.07|72.87|74.98|72.78|0
1634888270000|2021-10-22 07:37:50|75.02|72.82|74.98|72.78|75.02|72.82|74.93|72.73|0
1634888280000|2021-10-22 07:38:00|75|72.8|75.07|72.87|75.07|72.87|75|72.8|0
1634888290000|2021-10-22 07:38:10|75.02|72.82|75.16|72.96|75.16|72.96|75.02|72.82|0
1634888300000|2021-10-22 07:38:20|75.11|72.91|75.07|72.87|75.11|72.91|75.07|72.87|0
1634888310000|2021-10-22 07:38:30|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1634888320000|2021-10-22 07:38:40|74.93|72.73|74.93|72.73|74.95|72.75|74.93|72.73|0
1634888330000|2021-10-22 07:38:50|74.98|72.78|75.02|72.82|75.02|72.82|74.98|72.78|0
1634888340000|2021-10-22 07:39:00|75|72.8|75|72.8|75|72.8|75|72.8|0
1634888350000|2021-10-22 07:39:10|75.02|72.82|74.98|72.78|75.02|72.82|74.93|72.73|0
1634888360000|2021-10-22 07:39:20|74.93|72.73|74.98|72.78|74.98|72.78|74.93|72.73|0
1634888370000|2021-10-22 07:39:30|75.02|72.82|74.93|72.73|75.02|72.82|74.93|72.73|0
1634888380000|2021-10-22 07:39:40|75.02|72.82|74.98|72.78|75.02|72.82|74.98|72.78|0
1634888390000|2021-10-22 07:39:50|74.93|72.73|74.98|72.78|74.98|72.78|74.93|72.73|0
1634888400000|2021-10-22 07:40:00|74.95|72.75|74.93|72.73|74.95|72.75|74.88|72.68|0
1634888410000|2021-10-22 07:40:10|74.88|72.68|74.93|72.73|74.93|72.73|74.88|72.68|0
1634888420000|2021-10-22 07:40:20|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1634888430000|2021-10-22 07:40:30|74.95|72.75|74.98|72.78|74.98|72.78|74.95|72.75|0
1634888440000|2021-10-22 07:40:40|75.02|72.82|75.11|72.91|75.11|72.91|75.02|72.82|0
1634888450000|2021-10-22 07:40:50|75.07|72.87|75.07|72.87|75.07|72.87|75.02|72.82|0
1634888460000|2021-10-22 07:41:00|75.02|72.82|75|72.8|75.02|72.82|75|72.8|0
1634888470000|2021-10-22 07:41:10|75.02|72.82|75.02|72.82|75.02|72.82|74.93|72.73|0
1634888480000|2021-10-22 07:41:20|74.98|72.78|75.02|72.82|75.02|72.82|74.98|72.78|0
1634888490000|2021-10-22 07:41:30|75.07|72.87|75.02|72.82|75.07|72.87|75.02|72.82|0
1634888500000|2021-10-22 07:41:40|75.05|72.85|75.02|72.82|75.07|72.87|75.02|72.82|0
1634888510000|2021-10-22 07:41:50|74.98|72.78|75.11|72.91|75.11|72.91|74.98|72.78|0
1634888520000|2021-10-22 07:42:00|75.07|72.87|75.09|72.89|75.09|72.89|75.07|72.87|0
1634888530000|2021-10-22 07:42:10|75.02|72.82|75.04|72.84|75.07|72.87|75.02|72.82|0
1634888540000|2021-10-22 07:42:20|75.02|72.82|75.07|72.87|75.07|72.87|75.02|72.82|0
1634888550000|2021-10-22 07:42:30|75.09|72.89|75.11|72.91|75.11|72.91|75.07|72.87|0
1634888560000|2021-10-22 07:42:40|75.07|72.87|75.11|72.91|75.16|72.96|75.07|72.87|0
1634888570000|2021-10-22 07:42:50|75.16|72.96|75.11|72.91|75.16|72.96|75.11|72.91|0
1634888580000|2021-10-22 07:43:00|75.07|72.87|75.16|72.96|75.16|72.96|75.07|72.87|0
1634888590000|2021-10-22 07:43:10|75.2|73|75.2|73|75.2|73|75.2|73|0
1634888600000|2021-10-22 07:43:20|75.25|73.05|75.25|73.05|75.25|73.05|75.25|73.05|0
1634888610000|2021-10-22 07:43:30|75.2|73|75.3|73.1|75.3|73.1|75.2|73|0
1634888620000|2021-10-22 07:43:40|75.34|73.14|75.34|73.14|75.34|73.14|75.34|73.14|0
1634888630000|2021-10-22 07:43:50|75.43|73.23|75.43|73.23|75.48|73.28|75.43|73.23|0
1634888640000|2021-10-22 07:44:00|75.46|73.26|75.43|73.23|75.46|73.26|75.43|73.23|0
1634888650000|2021-10-22 07:44:10|75.39|73.19|75.39|73.19|75.39|73.19|75.39|73.19|0
1634888660000|2021-10-22 07:44:20|75.43|73.23|75.34|73.14|75.43|73.23|75.3|73.1|0
1634888670000|2021-10-22 07:44:30|75.39|73.19|75.39|73.19|75.43|73.23|75.39|73.19|0
1634888690000|2021-10-22 07:44:50|75.37|73.17|75.34|73.14|75.39|73.19|75.34|73.14|0
1634888700000|2021-10-22 07:45:00|75.32|73.12|75.3|73.1|75.34|73.14|75.27|73.07|0
1634888710000|2021-10-22 07:45:10|75.25|73.05|75.34|73.14|75.34|73.14|75.25|73.05|0
1634888720000|2021-10-22 07:45:20|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1634888730000|2021-10-22 07:45:30|75.39|73.19|75.41|73.21|75.43|73.23|75.39|73.19|0
1634888740000|2021-10-22 07:45:40|75.43|73.23|75.3|73.1|75.43|73.23|75.3|73.1|0
1634888750000|2021-10-22 07:45:50|75.25|73.05|75.3|73.1|75.3|73.1|75.25|73.05|0
1634888760000|2021-10-22 07:46:00|75.34|73.14|75.3|73.1|75.34|73.14|75.3|73.1|0
1634888770000|2021-10-22 07:46:10|75.25|73.05|75.25|73.05|75.25|73.05|75.25|73.05|0
1634888780000|2021-10-22 07:46:20|75.27|73.07|75.34|73.14|75.34|73.14|75.27|73.07|0
1634888790000|2021-10-22 07:46:30|75.3|73.1|75.34|73.14|75.34|73.14|75.3|73.1|0
1634888800000|2021-10-22 07:46:40|75.32|73.12|75.34|73.14|75.34|73.14|75.3|73.1|0
1634888810000|2021-10-22 07:46:50|75.32|73.12|75.39|73.19|75.39|73.19|75.32|73.12|0
1634888820000|2021-10-22 07:47:00|75.34|73.14|75.39|73.19|75.39|73.19|75.34|73.14|0
1634888830000|2021-10-22 07:47:10|75.48|73.28|75.48|73.28|75.48|73.28|75.43|73.23|0
1634888840000|2021-10-22 07:47:20|75.43|73.23|75.53|73.33|75.53|73.33|75.43|73.23|0
1634888850000|2021-10-22 07:47:30|75.48|73.28|75.53|73.33|75.53|73.33|75.48|73.28|0
1634888860000|2021-10-22 07:47:40|75.55|73.35|75.53|73.33|75.55|73.35|75.53|73.33|0
1634888870000|2021-10-22 07:47:50|75.57|73.37|75.55|73.35|75.57|73.37|75.53|73.33|0
1634888880000|2021-10-22 07:48:00|75.57|73.37|75.53|73.33|75.57|73.37|75.53|73.33|0
1634888890000|2021-10-22 07:48:10|75.5|73.3|75.48|73.28|75.53|73.33|75.48|73.28|0
1634888900000|2021-10-22 07:48:20|75.53|73.33|75.55|73.35|75.57|73.37|75.53|73.33|0
1634888910000|2021-10-22 07:48:30|75.57|73.37|75.62|73.42|75.62|73.42|75.57|73.37|0
1634888920000|2021-10-22 07:48:40|75.57|73.37|75.55|73.35|75.57|73.37|75.55|73.35|0
1634888930000|2021-10-22 07:48:50|75.53|73.33|75.57|73.37|75.57|73.37|75.53|73.33|0
1634888940000|2021-10-22 07:49:00|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1634888950000|2021-10-22 07:49:10|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1634888960000|2021-10-22 07:49:20|75.52|73.32|75.57|73.37|75.57|73.37|75.48|73.28|0
1634888970000|2021-10-22 07:49:30|75.52|73.32|75.57|73.37|75.57|73.37|75.52|73.32|0
1634888980000|2021-10-22 07:49:40|75.62|73.42|75.57|73.37|75.62|73.42|75.57|73.37|0
1634888990000|2021-10-22 07:49:50|75.62|73.42|75.57|73.37|75.62|73.42|75.57|73.37|0
1634889000000|2021-10-22 07:50:00|75.59|73.39|75.62|73.42|75.62|73.42|75.59|73.39|0
1634889020000|2021-10-22 07:50:20|75.57|73.37|75.59|73.39|75.59|73.39|75.57|73.37|0
1634889030000|2021-10-22 07:50:30|75.57|73.37|75.66|73.46|75.66|73.46|75.57|73.37|0
1634889040000|2021-10-22 07:50:40|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1634889050000|2021-10-22 07:50:50|75.76|73.56|75.66|73.46|75.76|73.56|75.66|73.46|0
1634889060000|2021-10-22 07:51:00|75.62|73.42|75.59|73.39|75.62|73.42|75.59|73.39|0
1634889070000|2021-10-22 07:51:10|75.57|73.37|75.48|73.28|75.57|73.37|75.48|73.28|0
1634889080000|2021-10-22 07:51:20|75.52|73.32|75.48|73.28|75.52|73.32|75.48|73.28|0
1634889090000|2021-10-22 07:51:30|75.52|73.32|75.57|73.37|75.57|73.37|75.52|73.32|0
1634889110000|2021-10-22 07:51:50|75.52|73.32|75.43|73.23|75.52|73.32|75.43|73.23|0
1634889120000|2021-10-22 07:52:00|75.41|73.21|75.41|73.21|75.43|73.23|75.41|73.21|0
1634889130000|2021-10-22 07:52:10|75.43|73.23|75.39|73.19|75.43|73.23|75.39|73.19|0
1634889140000|2021-10-22 07:52:20|75.43|73.23|75.43|73.23|75.43|73.23|75.43|73.23|0
1634889150000|2021-10-22 07:52:30|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1634889160000|2021-10-22 07:52:40|75.46|73.26|75.43|73.23|75.48|73.28|75.43|73.23|0
1634889170000|2021-10-22 07:52:50|75.48|73.28|75.43|73.23|75.48|73.28|75.43|73.23|0
1634889180000|2021-10-22 07:53:00|75.41|73.21|75.43|73.23|75.43|73.23|75.41|73.21|0
1634889190000|2021-10-22 07:53:10|75.48|73.28|75.43|73.23|75.48|73.28|75.43|73.23|0
1634889200000|2021-10-22 07:53:20|75.48|73.28|75.43|73.23|75.48|73.28|75.43|73.23|0
1634889210000|2021-10-22 07:53:30|75.38|73.18|75.29|73.09|75.38|73.18|75.29|73.09|0
1634889220000|2021-10-22 07:53:40|75.34|73.14|75.38|73.18|75.38|73.18|75.34|73.14|0
1634889230000|2021-10-22 07:53:50|75.43|73.23|75.43|73.23|75.43|73.23|75.43|73.23|0
1634889240000|2021-10-22 07:54:00|75.38|73.18|75.34|73.14|75.38|73.18|75.34|73.14|0
1634889250000|2021-10-22 07:54:10|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1634889260000|2021-10-22 07:54:20|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1634889270000|2021-10-22 07:54:30|75.45|73.25|75.43|73.23|75.48|73.28|75.43|73.23|0
1634889280000|2021-10-22 07:54:40|75.38|73.18|75.43|73.23|75.43|73.23|75.38|73.18|0
1634889290000|2021-10-22 07:54:50|75.41|73.21|75.38|73.18|75.41|73.21|75.38|73.18|0
1634889300000|2021-10-22 07:55:00|75.48|73.28|75.48|73.28|75.48|73.28|75.43|73.23|0
1634889310000|2021-10-22 07:55:10|75.45|73.25|75.52|73.32|75.52|73.32|75.38|73.18|0
1634889320000|2021-10-22 07:55:20|75.48|73.28|75.43|73.23|75.48|73.28|75.43|73.23|0
1634889330000|2021-10-22 07:55:30|75.48|73.28|75.52|73.32|75.52|73.32|75.48|73.28|0
1634889340000|2021-10-22 07:55:40|75.48|73.28|75.41|73.21|75.48|73.28|75.41|73.21|0
1634889350000|2021-10-22 07:55:50|75.43|73.23|75.38|73.18|75.43|73.23|75.38|73.18|0
1634889360000|2021-10-22 07:56:00|75.45|73.25|75.48|73.28|75.48|73.28|75.43|73.23|0
1634889390000|2021-10-22 07:56:30|75.43|73.23|75.48|73.28|75.48|73.28|75.43|73.23|0
1634889400000|2021-10-22 07:56:40|75.5|73.3|75.52|73.32|75.52|73.32|75.48|73.28|0
1634889410000|2021-10-22 07:56:50|75.48|73.28|75.52|73.32|75.52|73.32|75.48|73.28|0
1634889440000|2021-10-22 07:57:20|75.57|73.37|75.57|73.37|75.59|73.39|75.57|73.37|0
1634889450000|2021-10-22 07:57:30|75.59|73.39|75.57|73.37|75.59|73.39|75.57|73.37|0
1634889460000|2021-10-22 07:57:40|75.66|73.46|75.61|73.41|75.66|73.46|75.61|73.41|0
1634889470000|2021-10-22 07:57:50|75.66|73.46|75.61|73.41|75.66|73.46|75.61|73.41|0
1634889480000|2021-10-22 07:58:00|75.66|73.46|75.57|73.37|75.66|73.46|75.57|73.37|0
1634889490000|2021-10-22 07:58:10|75.52|73.32|75.52|73.32|75.52|73.32|75.52|73.32|0
1634889500000|2021-10-22 07:58:20|75.47|73.27|75.43|73.23|75.47|73.27|75.43|73.23|0
1634889510000|2021-10-22 07:58:30|75.47|73.27|75.43|73.23|75.47|73.27|75.43|73.23|0
1634889520000|2021-10-22 07:58:40|75.38|73.18|75.43|73.23|75.43|73.23|75.38|73.18|0
1634889530000|2021-10-22 07:58:50|75.38|73.18|75.41|73.21|75.43|73.23|75.38|73.18|0
1634889540000|2021-10-22 07:59:00|75.43|73.23|75.43|73.23|75.47|73.27|75.43|73.23|0
1634889550000|2021-10-22 07:59:10|75.41|73.21|75.43|73.23|75.43|73.23|75.41|73.21|0
1634889560000|2021-10-22 07:59:20|75.38|73.18|75.43|73.23|75.43|73.23|75.38|73.18|0
1634889580000|2021-10-22 07:59:40|75.47|73.27|75.43|73.23|75.47|73.27|75.43|73.23|0
1634889590000|2021-10-22 07:59:50|75.38|73.18|75.43|73.23|75.43|73.23|75.38|73.18|0
1634889600000|2021-10-22 08:00:00|75.47|73.27|75.47|73.27|75.57|73.37|75.47|73.27|0
1634889610000|2021-10-22 08:00:10|75.52|73.32|75.47|73.27|75.52|73.32|75.47|73.27|0
1634889620000|2021-10-22 08:00:20|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1634889630000|2021-10-22 08:00:30|75.34|73.14|75.38|73.18|75.38|73.18|75.34|73.14|0
1634889640000|2021-10-22 08:00:40|75.34|73.14|75.52|73.32|75.52|73.32|75.34|73.14|0
1634889650000|2021-10-22 08:00:50|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1634889660000|2021-10-22 08:01:00|75.61|73.41|75.61|73.41|75.61|73.41|75.61|73.41|0
1634889670000|2021-10-22 08:01:10|75.64|73.44|75.66|73.46|75.7|73.5|75.64|73.44|0
1634889680000|2021-10-22 08:01:20|75.68|73.48|75.75|73.55|75.75|73.55|75.66|73.46|0
1634889690000|2021-10-22 08:01:30|75.7|73.5|75.75|73.55|75.75|73.55|75.7|73.5|0
1634889700000|2021-10-22 08:01:40|75.8|73.6|75.84|73.64|75.84|73.64|75.8|73.6|0
1634889710000|2021-10-22 08:01:50|75.8|73.6|75.89|73.69|75.89|73.69|75.8|73.6|0
1634889720000|2021-10-22 08:02:00|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1634889740000|2021-10-22 08:02:20|75.89|73.69|75.94|73.74|75.94|73.74|75.89|73.69|0
1634889750000|2021-10-22 08:02:30|75.89|73.69|75.94|73.74|75.98|73.78|75.89|73.69|0
1634889760000|2021-10-22 08:02:40|75.96|73.76|75.94|73.74|75.98|73.78|75.94|73.74|0
1634889770000|2021-10-22 08:02:50|75.91|73.71|75.89|73.69|75.94|73.74|75.89|73.69|0
1634889780000|2021-10-22 08:03:00|75.94|73.74|75.89|73.69|75.94|73.74|75.89|73.69|0
1634889790000|2021-10-22 08:03:10|75.91|73.71|75.82|73.62|75.91|73.71|75.82|73.62|0
1634889800000|2021-10-22 08:03:20|75.8|73.6|75.75|73.55|75.8|73.6|75.75|73.55|0
1634889810000|2021-10-22 08:03:30|75.7|73.5|75.66|73.46|75.7|73.5|75.66|73.46|0
1634889820000|2021-10-22 08:03:40|75.64|73.44|75.68|73.48|75.68|73.48|75.64|73.44|0
1634889830000|2021-10-22 08:03:50|75.75|73.55|75.7|73.5|75.75|73.55|75.7|73.5|0
1634889840000|2021-10-22 08:04:00|75.75|73.55|75.66|73.46|75.75|73.55|75.66|73.46|0
1634889850000|2021-10-22 08:04:10|75.61|73.41|75.66|73.46|75.66|73.46|75.61|73.41|0
1634889860000|2021-10-22 08:04:20|75.61|73.41|75.61|73.41|75.61|73.41|75.61|73.41|0
1634889870000|2021-10-22 08:04:30|75.56|73.36|75.61|73.41|75.61|73.41|75.56|73.36|0
1634889880000|2021-10-22 08:04:40|75.56|73.36|75.56|73.36|75.61|73.41|75.56|73.36|0
1634889890000|2021-10-22 08:04:50|75.52|73.32|75.7|73.5|75.7|73.5|75.52|73.32|0
1634889900000|2021-10-22 08:05:00|75.89|73.69|75.8|73.6|75.89|73.69|75.75|73.55|0
1634889920000|2021-10-22 08:05:20|75.84|73.64|75.8|73.6|75.84|73.64|75.8|73.6|0
1634889930000|2021-10-22 08:05:30|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1634889940000|2021-10-22 08:05:40|75.89|73.69|75.84|73.64|75.89|73.69|75.84|73.64|0
1634889950000|2021-10-22 08:05:50|75.89|73.69|75.84|73.64|75.89|73.69|75.84|73.64|0
1634889960000|2021-10-22 08:06:00|75.87|73.67|75.87|73.67|75.87|73.67|75.87|73.67|0
1634889970000|2021-10-22 08:06:10|75.84|73.64|75.75|73.55|75.84|73.64|75.75|73.55|0
1634889980000|2021-10-22 08:06:20|75.7|73.5|75.66|73.46|75.7|73.5|75.66|73.46|0
1634889990000|2021-10-22 08:06:30|75.61|73.41|75.61|73.41|75.61|73.41|75.61|73.41|0
1634890000000|2021-10-22 08:06:40|75.66|73.46|75.61|73.41|75.66|73.46|75.61|73.41|0
1634890020000|2021-10-22 08:07:00|75.66|73.46|75.61|73.41|75.66|73.46|75.61|73.41|0
1634890030000|2021-10-22 08:07:10|75.56|73.36|75.52|73.32|75.56|73.36|75.52|73.32|0
1634890040000|2021-10-22 08:07:20|75.56|73.36|75.56|73.36|75.56|73.36|75.56|73.36|0
1634890050000|2021-10-22 08:07:30|75.52|73.32|75.52|73.32|75.56|73.36|75.52|73.32|0
1634890060000|2021-10-22 08:07:40|75.56|73.36|75.56|73.36|75.56|73.36|75.52|73.32|0
1634890070000|2021-10-22 08:07:50|75.54|73.34|75.56|73.36|75.56|73.36|75.54|73.34|0
1634890080000|2021-10-22 08:08:00|75.52|73.32|75.47|73.27|75.52|73.32|75.47|73.27|0
1634890090000|2021-10-22 08:08:10|75.52|73.32|75.52|73.32|75.52|73.32|75.52|73.32|0
1634890120000|2021-10-22 08:08:40|75.56|73.36|75.61|73.41|75.61|73.41|75.56|73.36|0
1634890140000|2021-10-22 08:09:00|75.56|73.36|75.56|73.36|75.56|73.36|75.56|73.36|0
1634890150000|2021-10-22 08:09:10|75.52|73.32|75.52|73.32|75.56|73.36|75.52|73.32|0
1634890160000|2021-10-22 08:09:20|75.56|73.36|75.52|73.32|75.56|73.36|75.52|73.32|0
1634890170000|2021-10-22 08:09:30|75.56|73.36|75.56|73.36|75.56|73.36|75.56|73.36|0
1634890180000|2021-10-22 08:09:40|75.61|73.41|75.61|73.41|75.61|73.41|75.56|73.36|0
1634890190000|2021-10-22 08:09:50|75.59|73.39|75.54|73.34|75.59|73.39|75.54|73.34|0
1634890200000|2021-10-22 08:10:00|75.56|73.36|75.56|73.36|75.56|73.36|75.56|73.36|0
1634890210000|2021-10-22 08:10:10|75.47|73.27|75.52|73.32|75.52|73.32|75.47|73.27|0
1634890230000|2021-10-22 08:10:30|75.54|73.34|75.52|73.32|75.54|73.34|75.52|73.32|0
1634890240000|2021-10-22 08:10:40|75.59|73.39|75.65|73.45|75.65|73.45|75.59|73.39|0
1634890250000|2021-10-22 08:10:50|75.63|73.43|75.72|73.52|75.72|73.52|75.63|73.43|0
1634890260000|2021-10-22 08:11:00|75.7|73.5|75.68|73.48|75.7|73.5|75.65|73.45|0
1634890270000|2021-10-22 08:11:10|75.65|73.45|75.65|73.45|75.65|73.45|75.65|73.45|0
1634890280000|2021-10-22 08:11:20|75.68|73.48|75.65|73.45|75.7|73.5|75.65|73.45|0
1634890290000|2021-10-22 08:11:30|75.61|73.41|75.7|73.5|75.7|73.5|75.61|73.41|0
1634890310000|2021-10-22 08:11:50|75.65|73.45|75.61|73.41|75.65|73.45|75.61|73.41|0
1634890320000|2021-10-22 08:12:00|75.65|73.45|75.54|73.34|75.65|73.45|75.54|73.34|0
1634890330000|2021-10-22 08:12:10|75.56|73.36|75.47|73.27|75.56|73.36|75.47|73.27|0
1634890340000|2021-10-22 08:12:20|75.51|73.31|75.51|73.31|75.51|73.31|75.47|73.27|0
1634890350000|2021-10-22 08:12:30|75.47|73.27|75.38|73.18|75.47|73.27|75.38|73.18|0
1634890360000|2021-10-22 08:12:40|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1634890370000|2021-10-22 08:12:50|75.45|73.25|75.42|73.22|75.47|73.27|75.42|73.22|0
1634890380000|2021-10-22 08:13:00|75.47|73.27|75.51|73.31|75.51|73.31|75.47|73.27|0
1634890390000|2021-10-22 08:13:10|75.56|73.36|75.56|73.36|75.56|73.36|75.56|73.36|0
1634890400000|2021-10-22 08:13:20|75.51|73.31|75.47|73.27|75.51|73.31|75.47|73.27|0
1634890420000|2021-10-22 08:13:40|75.51|73.31|75.47|73.27|75.51|73.31|75.47|73.27|0
1634890430000|2021-10-22 08:13:50|75.45|73.25|75.47|73.27|75.47|73.27|75.42|73.22|0
1634890440000|2021-10-22 08:14:00|75.51|73.31|75.47|73.27|75.51|73.31|75.47|73.27|0
1634890450000|2021-10-22 08:14:10|75.45|73.25|75.47|73.27|75.47|73.27|75.45|73.25|0
1634890460000|2021-10-22 08:14:20|75.42|73.22|75.42|73.22|75.42|73.22|75.38|73.18|0
1634890470000|2021-10-22 08:14:30|75.4|73.2|75.38|73.18|75.4|73.2|75.38|73.18|0
1634890480000|2021-10-22 08:14:40|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1634890490000|2021-10-22 08:14:50|75.35|73.15|75.35|73.15|75.38|73.18|75.35|73.15|0
1634890500000|2021-10-22 08:15:00|75.38|73.18|75.31|73.11|75.38|73.18|75.28|73.08|0
1634890510000|2021-10-22 08:15:10|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1634890520000|2021-10-22 08:15:20|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1634890530000|2021-10-22 08:15:30|75.28|73.08|75.33|73.13|75.33|73.13|75.28|73.08|0
1634890540000|2021-10-22 08:15:40|75.28|73.08|75.33|73.13|75.33|73.13|75.28|73.08|0
1634890550000|2021-10-22 08:15:50|75.31|73.11|75.33|73.13|75.33|73.13|75.31|73.11|0
1634890570000|2021-10-22 08:16:10|75.31|73.11|75.33|73.13|75.33|73.13|75.31|73.11|0
1634890580000|2021-10-22 08:16:20|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1634890590000|2021-10-22 08:16:30|75.35|73.15|75.33|73.13|75.35|73.15|75.33|73.13|0
1634890600000|2021-10-22 08:16:40|75.28|73.08|75.28|73.08|75.33|73.13|75.28|73.08|0
1634890620000|2021-10-22 08:17:00|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1634890640000|2021-10-22 08:17:20|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1634890650000|2021-10-22 08:17:30|75.21|73.01|75.19|72.99|75.21|73.01|75.19|72.99|0
1634890660000|2021-10-22 08:17:40|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1634890670000|2021-10-22 08:17:50|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1634890680000|2021-10-22 08:18:00|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1634890690000|2021-10-22 08:18:10|75.28|73.08|75.33|73.13|75.33|73.13|75.28|73.08|0
1634890700000|2021-10-22 08:18:20|75.31|73.11|75.28|73.08|75.31|73.11|75.28|73.08|0
1634890710000|2021-10-22 08:18:30|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1634890720000|2021-10-22 08:18:40|75.19|72.99|75.24|73.04|75.24|73.04|75.19|72.99|0
1634890730000|2021-10-22 08:18:50|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1634890740000|2021-10-22 08:19:00|75.17|72.97|75.19|72.99|75.19|72.99|75.17|72.97|0
1634890760000|2021-10-22 08:19:20|75.24|73.04|75.21|73.01|75.24|73.04|75.19|72.99|0
1634890770000|2021-10-22 08:19:30|75.19|72.99|75.19|72.99|75.19|72.99|75.17|72.97|0
1634890780000|2021-10-22 08:19:40|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634890790000|2021-10-22 08:19:50|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1634890800000|2021-10-22 08:20:00|75.17|72.97|75.19|72.99|75.19|72.99|75.14|72.94|0
1634890810000|2021-10-22 08:20:10|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1634890820000|2021-10-22 08:20:20|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1634890830000|2021-10-22 08:20:30|75.14|72.94|75.17|72.97|75.17|72.97|75.14|72.94|0
1634890840000|2021-10-22 08:20:40|75.19|72.99|75.26|73.06|75.28|73.08|75.19|72.99|0
1634890850000|2021-10-22 08:20:50|75.23|73.03|75.28|73.08|75.28|73.08|75.23|73.03|0
1634890860000|2021-10-22 08:21:00|75.23|73.03|75.28|73.08|75.28|73.08|75.23|73.03|0
1634890870000|2021-10-22 08:21:10|75.3|73.1|75.28|73.08|75.3|73.1|75.28|73.08|0
1634890890000|2021-10-22 08:21:30|75.23|73.03|75.23|73.03|75.23|73.03|75.23|73.03|0
1634890910000|2021-10-22 08:21:50|75.19|72.99|75.23|73.03|75.23|73.03|75.19|72.99|0
1634890930000|2021-10-22 08:22:10|75.19|72.99|75.23|73.03|75.23|73.03|75.19|72.99|0
1634890940000|2021-10-22 08:22:20|75.28|73.08|75.23|73.03|75.28|73.08|75.23|73.03|0
1634890950000|2021-10-22 08:22:30|75.26|73.06|75.23|73.03|75.26|73.06|75.23|73.03|0
1634890960000|2021-10-22 08:22:40|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1634890990000|2021-10-22 08:23:10|75.33|73.13|75.28|73.08|75.33|73.13|75.28|73.08|0
1634891000000|2021-10-22 08:23:20|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1634891010000|2021-10-22 08:23:30|75.28|73.08|75.33|73.13|75.33|73.13|75.28|73.08|0
1634891020000|2021-10-22 08:23:40|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1634891030000|2021-10-22 08:23:50|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1634891040000|2021-10-22 08:24:00|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1634891050000|2021-10-22 08:24:10|75.33|73.13|75.33|73.13|75.37|73.17|75.33|73.13|0
1634891060000|2021-10-22 08:24:20|75.23|73.03|75.19|72.99|75.23|73.03|75.19|72.99|0
1634891070000|2021-10-22 08:24:30|75.16|72.96|75.19|72.99|75.19|72.99|75.16|72.96|0
1634891080000|2021-10-22 08:24:40|75.16|72.96|75.14|72.94|75.16|72.96|75.14|72.94|0
1634891090000|2021-10-22 08:24:50|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1634891100000|2021-10-22 08:25:00|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634891110000|2021-10-22 08:25:10|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1634891120000|2021-10-22 08:25:20|75.23|73.03|75.23|73.03|75.23|73.03|75.23|73.03|0
1634891130000|2021-10-22 08:25:30|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1634891150000|2021-10-22 08:25:50|75.16|72.96|75.14|72.94|75.16|72.96|75.14|72.94|0
1634891180000|2021-10-22 08:26:20|75.16|72.96|75.14|72.94|75.16|72.96|75.14|72.94|0
1634891190000|2021-10-22 08:26:30|75.19|72.99|75.14|72.94|75.19|72.99|75.14|72.94|0
1634891200000|2021-10-22 08:26:40|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1634891210000|2021-10-22 08:26:50|75.14|72.94|75.19|72.99|75.19|72.99|75.14|72.94|0
1634891230000|2021-10-22 08:27:10|75.23|73.03|75.19|72.99|75.23|73.03|75.19|72.99|0
1634891260000|2021-10-22 08:27:40|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634891270000|2021-10-22 08:27:50|75.19|72.99|75.19|72.99|75.19|72.99|75.14|72.94|0
1634891280000|2021-10-22 08:28:00|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634891290000|2021-10-22 08:28:10|75.09|72.89|75.12|72.92|75.14|72.94|75.09|72.89|0
1634891300000|2021-10-22 08:28:20|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1634891310000|2021-10-22 08:28:30|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634891320000|2021-10-22 08:28:40|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1634891330000|2021-10-22 08:28:50|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634891350000|2021-10-22 08:29:10|75.09|72.89|75.09|72.89|75.09|72.89|75.07|72.87|0
1634891360000|2021-10-22 08:29:20|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634891370000|2021-10-22 08:29:30|75|72.8|75|72.8|75|72.8|75|72.8|0
1634891380000|2021-10-22 08:29:40|74.95|72.75|75|72.8|75|72.8|74.95|72.75|0
1634891390000|2021-10-22 08:29:50|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634891400000|2021-10-22 08:30:00|74.98|72.78|75.09|72.89|75.09|72.89|74.98|72.78|0
1634891410000|2021-10-22 08:30:10|75.12|72.92|75.09|72.89|75.14|72.94|75.09|72.89|0
1634891420000|2021-10-22 08:30:20|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634891430000|2021-10-22 08:30:30|75.18|72.98|75.09|72.89|75.18|72.98|75.09|72.89|0
1634891440000|2021-10-22 08:30:40|75.05|72.85|75|72.8|75.09|72.89|75|72.8|0
1634891450000|2021-10-22 08:30:50|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634891460000|2021-10-22 08:31:00|75|72.8|75.05|72.85|75.05|72.85|75|72.8|0
1634891470000|2021-10-22 08:31:10|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634891490000|2021-10-22 08:31:30|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1634891520000|2021-10-22 08:32:00|75.23|73.03|75.18|72.98|75.23|73.03|75.18|72.98|0
1634891530000|2021-10-22 08:32:10|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634891540000|2021-10-22 08:32:20|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1634891550000|2021-10-22 08:32:30|75.14|72.94|75.09|72.89|75.14|72.94|75.09|72.89|0
1634891560000|2021-10-22 08:32:40|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634891570000|2021-10-22 08:32:50|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1634891580000|2021-10-22 08:33:00|75.05|72.85|75.05|72.85|75.09|72.89|75.05|72.85|0
1634891590000|2021-10-22 08:33:10|75.09|72.89|75.07|72.87|75.09|72.89|75.07|72.87|0
1634891600000|2021-10-22 08:33:20|75.04|72.84|75.04|72.84|75.04|72.84|75.04|72.84|0
1634891610000|2021-10-22 08:33:30|75|72.8|75|72.8|75|72.8|75|72.8|0
1634891630000|2021-10-22 08:33:50|74.95|72.75|75|72.8|75|72.8|74.95|72.75|0
1634891650000|2021-10-22 08:34:10|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1634891660000|2021-10-22 08:34:20|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634891670000|2021-10-22 08:34:30|75.09|72.89|75.09|72.89|75.14|72.94|75.09|72.89|0
1634891690000|2021-10-22 08:34:50|75.14|72.94|75.14|72.94|75.14|72.94|75.09|72.89|0
1634891700000|2021-10-22 08:35:00|75.11|72.91|75.09|72.89|75.11|72.91|75.04|72.84|0
1634891720000|2021-10-22 08:35:20|75.11|72.91|75.09|72.89|75.11|72.91|75.09|72.89|0
1634891740000|2021-10-22 08:35:40|75.07|72.87|75.07|72.87|75.09|72.89|75.07|72.87|0
1634891750000|2021-10-22 08:35:50|75.09|72.89|75.04|72.84|75.09|72.89|75.04|72.84|0
1634891770000|2021-10-22 08:36:10|75|72.8|75|72.8|75|72.8|75|72.8|0
1634891790000|2021-10-22 08:36:30|74.95|72.75|75|72.8|75|72.8|74.95|72.75|0
1634891800000|2021-10-22 08:36:40|74.95|72.75|74.91|72.71|74.95|72.75|74.91|72.71|0
1634891820000|2021-10-22 08:37:00|74.95|72.75|74.95|72.75|74.95|72.75|74.91|72.71|0
1634891830000|2021-10-22 08:37:10|74.91|72.71|74.91|72.71|74.91|72.71|74.91|72.71|0
1634891850000|2021-10-22 08:37:30|74.86|72.66|74.81|72.61|74.86|72.66|74.81|72.61|0
1634891860000|2021-10-22 08:37:40|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1634891870000|2021-10-22 08:37:50|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634891880000|2021-10-22 08:38:00|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1634891890000|2021-10-22 08:38:10|74.72|72.52|74.72|72.52|74.72|72.52|74.72|72.52|0
1634891900000|2021-10-22 08:38:20|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1634891930000|2021-10-22 08:38:50|74.72|72.52|74.72|72.52|74.72|72.52|74.72|72.52|0
1634891940000|2021-10-22 08:39:00|74.77|72.57|74.77|72.57|74.77|72.57|74.72|72.52|0
1634891950000|2021-10-22 08:39:10|74.79|72.59|74.81|72.61|74.81|72.61|74.79|72.59|0
1634891960000|2021-10-22 08:39:20|74.79|72.59|74.81|72.61|74.81|72.61|74.79|72.59|0
1634891970000|2021-10-22 08:39:30|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1634891980000|2021-10-22 08:39:40|74.84|72.64|74.86|72.66|74.86|72.66|74.84|72.64|0
1634891990000|2021-10-22 08:39:50|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634892000000|2021-10-22 08:40:00|74.77|72.57|74.77|72.57|74.79|72.59|74.77|72.57|0
1634892010000|2021-10-22 08:40:10|74.72|72.52|74.81|72.61|74.81|72.61|74.72|72.52|0
1634892060000|2021-10-22 08:41:00|74.77|72.57|74.9|72.7|74.9|72.7|74.77|72.57|0
1634892100000|2021-10-22 08:41:40|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1634892110000|2021-10-22 08:41:50|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634892130000|2021-10-22 08:42:10|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1634892140000|2021-10-22 08:42:20|75|72.8|74.95|72.75|75|72.8|74.95|72.75|0
1634892150000|2021-10-22 08:42:30|75|72.8|75.04|72.84|75.04|72.84|75|72.8|0
1634892160000|2021-10-22 08:42:40|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1634892180000|2021-10-22 08:43:00|74.95|72.75|74.9|72.7|74.95|72.75|74.9|72.7|0
1634892190000|2021-10-22 08:43:10|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1634892210000|2021-10-22 08:43:30|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634892220000|2021-10-22 08:43:40|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1634892230000|2021-10-22 08:43:50|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634892240000|2021-10-22 08:44:00|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1634892270000|2021-10-22 08:44:30|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634892280000|2021-10-22 08:44:40|74.88|72.68|74.86|72.66|74.88|72.68|74.86|72.66|0
1634892290000|2021-10-22 08:44:50|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634892300000|2021-10-22 08:45:00|74.86|72.66|74.81|72.61|74.86|72.66|74.81|72.61|0
1634892310000|2021-10-22 08:45:10|74.86|72.66|74.9|72.7|74.9|72.7|74.86|72.66|0
1634892330000|2021-10-22 08:45:30|74.93|72.73|74.95|72.75|74.95|72.75|74.9|72.7|0
1634892340000|2021-10-22 08:45:40|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634892350000|2021-10-22 08:45:50|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1634892360000|2021-10-22 08:46:00|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634892370000|2021-10-22 08:46:10|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1634892380000|2021-10-22 08:46:20|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634892390000|2021-10-22 08:46:30|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1634892400000|2021-10-22 08:46:40|74.99|72.79|74.95|72.75|74.99|72.79|74.95|72.75|0
1634892410000|2021-10-22 08:46:50|74.99|72.79|74.95|72.75|74.99|72.79|74.95|72.75|0
1634892420000|2021-10-22 08:47:00|74.9|72.7|74.93|72.73|74.93|72.73|74.9|72.7|0
1634892430000|2021-10-22 08:47:10|74.95|72.75|74.9|72.7|74.95|72.75|74.9|72.7|0
1634892460000|2021-10-22 08:47:40|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1634892470000|2021-10-22 08:47:50|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634892480000|2021-10-22 08:48:00|74.95|72.75|74.9|72.7|74.95|72.75|74.9|72.7|0
1634892490000|2021-10-22 08:48:10|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1634892500000|2021-10-22 08:48:20|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634892530000|2021-10-22 08:48:50|74.85|72.65|74.9|72.7|74.9|72.7|74.85|72.65|0
1634892540000|2021-10-22 08:49:00|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1634892550000|2021-10-22 08:49:10|74.88|72.68|74.9|72.7|74.9|72.7|74.85|72.65|0
1634892560000|2021-10-22 08:49:20|74.85|72.65|74.85|72.65|74.88|72.68|74.85|72.65|0
1634892590000|2021-10-22 08:49:50|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634892610000|2021-10-22 08:50:10|74.95|72.75|74.99|72.79|74.99|72.79|74.95|72.75|0
1634892620000|2021-10-22 08:50:20|74.95|72.75|74.95|72.75|74.97|72.77|74.95|72.75|0
1634892630000|2021-10-22 08:50:30|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634892660000|2021-10-22 08:51:00|74.85|72.65|74.81|72.61|74.85|72.65|74.81|72.61|0
1634892670000|2021-10-22 08:51:10|74.76|72.56|74.81|72.61|74.81|72.61|74.76|72.56|0
1634892680000|2021-10-22 08:51:20|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1634892690000|2021-10-22 08:51:30|74.81|72.61|74.81|72.61|74.85|72.65|74.81|72.61|0
1634892710000|2021-10-22 08:51:50|74.76|72.56|74.76|72.56|74.76|72.56|74.76|72.56|0
1634892720000|2021-10-22 08:52:00|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634892730000|2021-10-22 08:52:10|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1634892740000|2021-10-22 08:52:20|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634892750000|2021-10-22 08:52:30|74.79|72.59|74.76|72.56|74.79|72.59|74.72|72.52|0
1634892770000|2021-10-22 08:52:50|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634892780000|2021-10-22 08:53:00|74.76|72.56|74.72|72.52|74.76|72.56|74.72|72.52|0
1634892800000|2021-10-22 08:53:20|74.74|72.54|74.76|72.56|74.76|72.56|74.74|72.54|0
1634892830000|2021-10-22 08:53:50|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1634892840000|2021-10-22 08:54:00|74.76|72.56|74.76|72.56|74.76|72.56|74.71|72.51|0
1634892850000|2021-10-22 08:54:10|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634892860000|2021-10-22 08:54:20|74.76|72.56|74.81|72.61|74.81|72.61|74.76|72.56|0
1634892870000|2021-10-22 08:54:30|74.76|72.56|74.76|72.56|74.76|72.56|74.76|72.56|0
1634892880000|2021-10-22 08:54:40|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634892890000|2021-10-22 08:54:50|74.76|72.56|74.76|72.56|74.78|72.58|74.76|72.56|0
1634892910000|2021-10-22 08:55:10|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634892920000|2021-10-22 08:55:20|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1634892930000|2021-10-22 08:55:30|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634892940000|2021-10-22 08:55:40|74.94|72.74|74.9|72.7|74.94|72.74|74.9|72.7|0
1634892950000|2021-10-22 08:55:50|74.94|72.74|74.94|72.74|74.94|72.74|74.9|72.7|0
1634892960000|2021-10-22 08:56:00|74.92|72.72|74.94|72.74|74.94|72.74|74.92|72.72|0
1634892970000|2021-10-22 08:56:10|74.99|72.79|74.94|72.74|74.99|72.79|74.94|72.74|0
1634892980000|2021-10-22 08:56:20|74.99|72.79|74.94|72.74|74.99|72.79|74.94|72.74|0
1634893010000|2021-10-22 08:56:50|74.92|72.72|74.92|72.72|74.92|72.72|74.92|72.72|0
1634893020000|2021-10-22 08:57:00|74.94|72.74|74.92|72.72|74.94|72.74|74.9|72.7|0
1634893030000|2021-10-22 08:57:10|74.9|72.7|74.94|72.74|74.94|72.74|74.9|72.7|0
1634893050000|2021-10-22 08:57:30|74.92|72.72|74.9|72.7|74.92|72.72|74.9|72.7|0
1634893060000|2021-10-22 08:57:40|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634893070000|2021-10-22 08:57:50|74.92|72.72|74.94|72.74|74.94|72.74|74.9|72.7|0
1634893110000|2021-10-22 08:58:30|74.99|72.79|74.99|72.79|75.01|72.81|74.99|72.79|0
1634893120000|2021-10-22 08:58:40|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634893130000|2021-10-22 08:58:50|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1634893140000|2021-10-22 08:59:00|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634893180000|2021-10-22 08:59:40|74.92|72.72|74.9|72.7|74.92|72.72|74.9|72.7|0
1634893190000|2021-10-22 08:59:50|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634893200000|2021-10-22 09:00:00|74.9|72.7|74.94|72.74|74.94|72.74|74.9|72.7|0
1634893210000|2021-10-22 09:00:10|74.92|72.72|74.94|72.74|74.94|72.74|74.92|72.72|0
1634893220000|2021-10-22 09:00:20|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634893230000|2021-10-22 09:00:30|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634893250000|2021-10-22 09:00:50|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634893260000|2021-10-22 09:01:00|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1634893270000|2021-10-22 09:01:10|74.87|72.67|74.87|72.67|74.87|72.67|74.87|72.67|0
1634893280000|2021-10-22 09:01:20|74.85|72.65|74.9|72.7|74.9|72.7|74.85|72.65|0
1634893290000|2021-10-22 09:01:30|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1634893300000|2021-10-22 09:01:40|74.8|72.6|74.8|72.6|74.8|72.6|74.8|72.6|0
1634893310000|2021-10-22 09:01:50|74.85|72.65|74.89|72.69|74.89|72.69|74.85|72.65|0
1634893320000|2021-10-22 09:02:00|74.92|72.72|74.92|72.72|74.92|72.72|74.92|72.72|0
1634893330000|2021-10-22 09:02:10|74.94|72.74|74.94|72.74|74.96|72.76|74.94|72.74|0
1634893340000|2021-10-22 09:02:20|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1634893350000|2021-10-22 09:02:30|75.01|72.81|74.99|72.79|75.01|72.81|74.99|72.79|0
1634893370000|2021-10-22 09:02:50|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634893380000|2021-10-22 09:03:00|74.99|72.79|74.94|72.74|74.99|72.79|74.94|72.74|0
1634893400000|2021-10-22 09:03:20|74.99|72.79|74.99|72.79|74.99|72.79|74.94|72.74|0
1634893410000|2021-10-22 09:03:30|74.96|72.76|75.03|72.83|75.03|72.83|74.96|72.76|0
1634893420000|2021-10-22 09:03:40|75.01|72.81|74.99|72.79|75.01|72.81|74.99|72.79|0
1634893460000|2021-10-22 09:04:20|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634893480000|2021-10-22 09:04:40|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1634893500000|2021-10-22 09:05:00|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634893540000|2021-10-22 09:05:40|74.89|72.69|74.94|72.74|74.94|72.74|74.89|72.69|0
1634893580000|2021-10-22 09:06:20|74.98|72.78|74.92|72.72|74.98|72.78|74.92|72.72|0
1634893590000|2021-10-22 09:06:30|74.94|72.74|74.94|72.74|74.94|72.74|74.89|72.69|0
1634893610000|2021-10-22 09:06:50|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1634893620000|2021-10-22 09:07:00|74.94|72.74|74.94|72.74|74.94|72.74|74.89|72.69|0
1634893640000|2021-10-22 09:07:20|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1634893650000|2021-10-22 09:07:30|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634893660000|2021-10-22 09:07:40|74.89|72.69|74.94|72.74|74.94|72.74|74.89|72.69|0
1634893680000|2021-10-22 09:08:00|74.98|72.78|74.94|72.74|74.98|72.78|74.94|72.74|0
1634893690000|2021-10-22 09:08:10|74.92|72.72|74.92|72.72|74.92|72.72|74.92|72.72|0
1634893700000|2021-10-22 09:08:20|74.89|72.69|74.94|72.74|74.94|72.74|74.89|72.69|0
1634893720000|2021-10-22 09:08:40|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1634893740000|2021-10-22 09:09:00|74.94|72.74|74.94|72.74|74.94|72.74|74.92|72.72|0
1634893750000|2021-10-22 09:09:10|74.92|72.72|74.92|72.72|74.92|72.72|74.92|72.72|0
1634893760000|2021-10-22 09:09:20|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1634893790000|2021-10-22 09:09:50|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634893800000|2021-10-22 09:10:00|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1634893810000|2021-10-22 09:10:10|74.92|72.72|74.89|72.69|74.92|72.72|74.89|72.69|0
1634893880000|2021-10-22 09:11:20|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634893900000|2021-10-22 09:11:40|74.89|72.69|74.89|72.69|74.94|72.74|74.89|72.69|0
1634893930000|2021-10-22 09:12:10|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634893940000|2021-10-22 09:12:20|74.91|72.71|74.94|72.74|74.94|72.74|74.91|72.71|0
1634893970000|2021-10-22 09:12:50|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1634893980000|2021-10-22 09:13:00|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634894000000|2021-10-22 09:13:20|74.96|72.76|74.98|72.78|74.98|72.78|74.94|72.74|0
1634894010000|2021-10-22 09:13:30|74.96|72.76|74.94|72.74|74.98|72.78|74.94|72.74|0
1634894020000|2021-10-22 09:13:40|74.98|72.78|74.94|72.74|74.98|72.78|74.94|72.74|0
1634894050000|2021-10-22 09:14:10|74.96|72.76|74.94|72.74|74.96|72.76|74.94|72.74|0
1634894060000|2021-10-22 09:14:20|74.91|72.71|74.89|72.69|74.91|72.71|74.89|72.69|0
1634894100000|2021-10-22 09:15:00|74.91|72.71|74.94|72.74|74.94|72.74|74.91|72.71|0
1634894110000|2021-10-22 09:15:10|74.96|72.76|74.94|72.74|74.96|72.76|74.94|72.74|0
1634894120000|2021-10-22 09:15:20|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1634894150000|2021-10-22 09:15:50|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634894220000|2021-10-22 09:17:00|75.07|72.87|75.07|72.87|75.12|72.92|75.07|72.87|0
1634894230000|2021-10-22 09:17:10|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634894240000|2021-10-22 09:17:20|75.1|72.9|75.07|72.87|75.12|72.92|75.07|72.87|0
1634894250000|2021-10-22 09:17:30|75.03|72.83|75.07|72.87|75.07|72.87|75.03|72.83|0
1634894280000|2021-10-22 09:18:00|75.05|72.85|75.07|72.87|75.12|72.92|75.05|72.85|0
1634894290000|2021-10-22 09:18:10|75.12|72.92|75.16|72.96|75.16|72.96|75.12|72.92|0
1634894300000|2021-10-22 09:18:20|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634894310000|2021-10-22 09:18:30|75.14|72.94|75.12|72.92|75.14|72.94|75.12|72.92|0
1634894340000|2021-10-22 09:19:00|75.07|72.87|75.12|72.92|75.12|72.92|75.07|72.87|0
1634894360000|2021-10-22 09:19:20|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1634894380000|2021-10-22 09:19:40|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634894390000|2021-10-22 09:19:50|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1634894400000|2021-10-22 09:20:00|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634894410000|2021-10-22 09:20:10|75.07|72.87|75.12|72.92|75.12|72.92|75.07|72.87|0
1634894420000|2021-10-22 09:20:20|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1634894430000|2021-10-22 09:20:30|75.21|73.01|75.25|73.05|75.25|73.05|75.21|73.01|0
1634894440000|2021-10-22 09:20:40|75.21|73.01|75.21|73.01|75.25|73.05|75.21|73.01|0
1634894460000|2021-10-22 09:21:00|75.19|72.99|75.16|72.96|75.19|72.99|75.16|72.96|0
1634894470000|2021-10-22 09:21:10|75.12|72.92|75.14|72.94|75.14|72.94|75.12|72.92|0
1634894480000|2021-10-22 09:21:20|75.12|72.92|75.16|72.96|75.16|72.96|75.12|72.92|0
1634894490000|2021-10-22 09:21:30|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634894520000|2021-10-22 09:22:00|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1634894530000|2021-10-22 09:22:10|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634894560000|2021-10-22 09:22:40|75.14|72.94|75.12|72.92|75.14|72.94|75.12|72.92|0
1634894570000|2021-10-22 09:22:50|75.16|72.96|75.14|72.94|75.16|72.96|75.14|72.94|0
1634894580000|2021-10-22 09:23:00|75.16|72.96|75.14|72.94|75.16|72.96|75.14|72.94|0
1634894590000|2021-10-22 09:23:10|75.12|72.92|75.25|73.05|75.25|73.05|75.12|72.92|0
1634894600000|2021-10-22 09:23:20|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1634894620000|2021-10-22 09:23:40|75.23|73.03|75.21|73.01|75.23|73.03|75.21|73.01|0
1634894640000|2021-10-22 09:24:00|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1634894710000|2021-10-22 09:25:10|75.11|72.91|75.11|72.91|75.11|72.91|75.11|72.91|0
1634894730000|2021-10-22 09:25:30|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1634894760000|2021-10-22 09:26:00|75.11|72.91|75.16|72.96|75.16|72.96|75.11|72.91|0
1634894810000|2021-10-22 09:26:50|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1634894840000|2021-10-22 09:27:20|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1634894850000|2021-10-22 09:27:30|75.21|73.01|75.16|72.96|75.21|73.01|75.16|72.96|0
1634894860000|2021-10-22 09:27:40|75.11|72.91|75.16|72.96|75.16|72.96|75.11|72.91|0
1634894880000|2021-10-22 09:28:00|75.11|72.91|75.11|72.91|75.11|72.91|75.11|72.91|0
1634894930000|2021-10-22 09:28:50|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1634894940000|2021-10-22 09:29:00|75.21|73.01|75.18|72.98|75.21|73.01|75.16|72.96|0
1634894950000|2021-10-22 09:29:10|75.21|73.01|75.16|72.96|75.21|73.01|75.16|72.96|0
1634894960000|2021-10-22 09:29:20|75.2|73|75.16|72.96|75.2|73|75.16|72.96|0
1634894990000|2021-10-22 09:29:50|75.11|72.91|75.11|72.91|75.11|72.91|75.11|72.91|0
1634895000000|2021-10-22 09:30:00|75.2|73|75.2|73|75.2|73|75.2|73|0
1634895020000|2021-10-22 09:30:20|75.16|72.96|75.2|73|75.2|73|75.16|72.96|0
1634895050000|2021-10-22 09:30:50|75.25|73.05|75.3|73.1|75.3|73.1|75.25|73.05|0
1634895060000|2021-10-22 09:31:00|75.25|73.05|75.27|73.07|75.3|73.1|75.25|73.05|0
1634895070000|2021-10-22 09:31:10|75.3|73.1|75.25|73.05|75.3|73.1|75.25|73.05|0
1634895080000|2021-10-22 09:31:20|75.27|73.07|75.27|73.07|75.27|73.07|75.27|73.07|0
1634895090000|2021-10-22 09:31:30|75.25|73.05|75.3|73.1|75.3|73.1|75.25|73.05|0
1634895100000|2021-10-22 09:31:40|75.25|73.05|75.25|73.05|75.25|73.05|75.25|73.05|0
1634895110000|2021-10-22 09:31:50|75.27|73.07|75.25|73.05|75.27|73.07|75.25|73.05|0
1634895130000|2021-10-22 09:32:10|75.2|73|75.2|73|75.25|73.05|75.2|73|0
1634895140000|2021-10-22 09:32:20|75.18|72.98|75.16|72.96|75.18|72.98|75.16|72.96|0
1634895170000|2021-10-22 09:32:50|75.2|73|75.18|72.98|75.2|73|75.18|72.98|0
1634895180000|2021-10-22 09:33:00|75.2|73|75.2|73|75.2|73|75.16|72.96|0
1634895200000|2021-10-22 09:33:20|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1634895210000|2021-10-22 09:33:30|75.2|73|75.2|73|75.2|73|75.2|73|0
1634895220000|2021-10-22 09:33:40|75.16|72.96|75.16|72.96|75.18|72.98|75.16|72.96|0
1634895230000|2021-10-22 09:33:50|75.18|72.98|75.2|73|75.2|73|75.18|72.98|0
1634895250000|2021-10-22 09:34:10|75.23|73.03|75.23|73.03|75.23|73.03|75.23|73.03|0
1634895260000|2021-10-22 09:34:20|75.25|73.05|75.25|73.05|75.25|73.05|75.2|73|0
1634895290000|2021-10-22 09:34:50|75.2|73|75.2|73|75.2|73|75.16|72.96|0
1634895330000|2021-10-22 09:35:30|75.23|73.03|75.25|73.05|75.25|73.05|75.23|73.03|0
1634895340000|2021-10-22 09:35:40|75.23|73.03|75.2|73|75.23|73.03|75.2|73|0
1634895350000|2021-10-22 09:35:50|75.25|73.05|75.2|73|75.25|73.05|75.2|73|0
1634895360000|2021-10-22 09:36:00|75.25|73.05|75.2|73|75.25|73.05|75.2|73|0
1634895370000|2021-10-22 09:36:10|75.25|73.05|75.2|73|75.25|73.05|75.2|73|0
1634895380000|2021-10-22 09:36:20|75.25|73.05|75.23|73.03|75.25|73.05|75.23|73.03|0
1634895390000|2021-10-22 09:36:30|75.25|73.05|75.18|72.98|75.25|73.05|75.18|72.98|0
1634895400000|2021-10-22 09:36:40|75.2|73|75.2|73|75.2|73|75.18|72.98|0
1634895440000|2021-10-22 09:37:20|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1634895460000|2021-10-22 09:37:40|75.2|73|75.2|73|75.2|73|75.2|73|0
1634895470000|2021-10-22 09:37:50|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1634895480000|2021-10-22 09:38:00|75.11|72.91|75.16|72.96|75.16|72.96|75.11|72.91|0
1634895490000|2021-10-22 09:38:10|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1634895500000|2021-10-22 09:38:20|75.2|73|75.18|72.98|75.2|73|75.16|72.96|0
1634895510000|2021-10-22 09:38:30|75.2|73|75.25|73.05|75.25|73.05|75.2|73|0
1634895520000|2021-10-22 09:38:40|75.2|73|75.2|73|75.2|73|75.2|73|0
1634895540000|2021-10-22 09:39:00|75.22|73.02|75.2|73|75.22|73.02|75.2|73|0
1634895550000|2021-10-22 09:39:10|75.25|73.05|75.25|73.05|75.25|73.05|75.25|73.05|0
1634895560000|2021-10-22 09:39:20|75.2|73|75.25|73.05|75.25|73.05|75.2|73|0
1634895570000|2021-10-22 09:39:30|75.2|73|75.2|73|75.2|73|75.2|73|0
1634895580000|2021-10-22 09:39:40|75.15|72.95|75.11|72.91|75.15|72.95|75.11|72.91|0
1634895590000|2021-10-22 09:39:50|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1634895600000|2021-10-22 09:40:00|75.13|72.93|75.11|72.91|75.13|72.93|75.11|72.91|0
1634895610000|2021-10-22 09:40:10|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634895620000|2021-10-22 09:40:20|75.11|72.91|75.02|72.82|75.11|72.91|75.02|72.82|0
1634895630000|2021-10-22 09:40:30|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634895640000|2021-10-22 09:40:40|75.11|72.91|75.11|72.91|75.11|72.91|75.11|72.91|0
1634895650000|2021-10-22 09:40:50|75.06|72.86|75.11|72.91|75.11|72.91|75.06|72.86|0
1634895670000|2021-10-22 09:41:10|75.15|72.95|75.2|73|75.2|73|75.15|72.95|0
1634895680000|2021-10-22 09:41:20|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1634895690000|2021-10-22 09:41:30|75.11|72.91|75.11|72.91|75.11|72.91|75.11|72.91|0
1634895700000|2021-10-22 09:41:40|75.15|72.95|75.11|72.91|75.15|72.95|75.11|72.91|0
1634895710000|2021-10-22 09:41:50|75.13|72.93|75.11|72.91|75.13|72.93|75.11|72.91|0
1634895720000|2021-10-22 09:42:00|75.13|72.93|75.13|72.93|75.13|72.93|75.11|72.91|0
1634895730000|2021-10-22 09:42:10|75.11|72.91|75.11|72.91|75.11|72.91|75.11|72.91|0
1634895740000|2021-10-22 09:42:20|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634895780000|2021-10-22 09:43:00|75.11|72.91|75.08|72.88|75.11|72.91|75.08|72.88|0
1634895790000|2021-10-22 09:43:10|75.06|72.86|75.06|72.86|75.11|72.91|75.06|72.86|0
1634895820000|2021-10-22 09:43:40|75.11|72.91|75.06|72.86|75.11|72.91|75.06|72.86|0
1634895840000|2021-10-22 09:44:00|75.01|72.81|75.06|72.86|75.06|72.86|75.01|72.81|0
1634895850000|2021-10-22 09:44:10|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634895890000|2021-10-22 09:44:50|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634895910000|2021-10-22 09:45:10|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634895920000|2021-10-22 09:45:20|74.99|72.79|75.01|72.81|75.01|72.81|74.99|72.79|0
1634895930000|2021-10-22 09:45:30|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1634895960000|2021-10-22 09:46:00|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1634895970000|2021-10-22 09:46:10|74.97|72.77|74.99|72.79|74.99|72.79|74.97|72.77|0
1634895980000|2021-10-22 09:46:20|74.97|72.77|75.01|72.81|75.01|72.81|74.97|72.77|0
1634896020000|2021-10-22 09:47:00|75.06|72.86|75.01|72.81|75.06|72.86|75.01|72.81|0
1634896040000|2021-10-22 09:47:20|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634896050000|2021-10-22 09:47:30|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634896060000|2021-10-22 09:47:40|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634896070000|2021-10-22 09:47:50|75.01|72.81|75.01|72.81|75.04|72.84|75.01|72.81|0
1634896080000|2021-10-22 09:48:00|75.06|72.86|75.04|72.84|75.06|72.86|75.04|72.84|0
1634896090000|2021-10-22 09:48:10|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634896110000|2021-10-22 09:48:30|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634896130000|2021-10-22 09:48:50|75.06|72.86|75.01|72.81|75.06|72.86|75.01|72.81|0
1634896140000|2021-10-22 09:49:00|75.04|72.84|75.01|72.81|75.04|72.84|75.01|72.81|0
1634896190000|2021-10-22 09:49:50|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634896230000|2021-10-22 09:50:30|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634896240000|2021-10-22 09:50:40|75.06|72.86|75.01|72.81|75.06|72.86|75.01|72.81|0
1634896250000|2021-10-22 09:50:50|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634896270000|2021-10-22 09:51:10|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634896280000|2021-10-22 09:51:20|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634896290000|2021-10-22 09:51:30|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634896300000|2021-10-22 09:51:40|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634896310000|2021-10-22 09:51:50|75.01|72.81|75.04|72.84|75.04|72.84|75.01|72.81|0
1634896320000|2021-10-22 09:52:00|75.01|72.81|75.06|72.86|75.06|72.86|75.01|72.81|0
1634896330000|2021-10-22 09:52:10|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634896340000|2021-10-22 09:52:20|75.03|72.83|75.06|72.86|75.06|72.86|75.03|72.83|0
1634896380000|2021-10-22 09:53:00|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634896400000|2021-10-22 09:53:20|74.96|72.76|74.96|72.76|74.96|72.76|74.96|72.76|0
1634896410000|2021-10-22 09:53:30|74.92|72.72|74.92|72.72|74.92|72.72|74.92|72.72|0
1634896420000|2021-10-22 09:53:40|74.96|72.76|74.96|72.76|74.96|72.76|74.96|72.76|0
1634896460000|2021-10-22 09:54:20|74.99|72.79|75.01|72.81|75.01|72.81|74.99|72.79|0
1634896470000|2021-10-22 09:54:30|74.96|72.76|74.96|72.76|74.96|72.76|74.96|72.76|0
1634896520000|2021-10-22 09:55:20|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634896530000|2021-10-22 09:55:30|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634896540000|2021-10-22 09:55:40|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634896550000|2021-10-22 09:55:50|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1634896580000|2021-10-22 09:56:20|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1634896590000|2021-10-22 09:56:30|75.08|72.88|75.1|72.9|75.1|72.9|75.08|72.88|0
1634896620000|2021-10-22 09:57:00|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634896640000|2021-10-22 09:57:20|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1634896660000|2021-10-22 09:57:40|75.12|72.92|75.1|72.9|75.15|72.95|75.1|72.9|0
1634896680000|2021-10-22 09:58:00|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634896690000|2021-10-22 09:58:10|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1634896700000|2021-10-22 09:58:20|75.05|72.85|75.1|72.9|75.1|72.9|75.05|72.85|0
1634896720000|2021-10-22 09:58:40|75.12|72.92|75.12|72.92|75.12|72.92|75.1|72.9|0
1634896730000|2021-10-22 09:58:50|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1634896750000|2021-10-22 09:59:10|75.17|72.97|75.15|72.95|75.19|72.99|75.15|72.95|0
1634896770000|2021-10-22 09:59:30|75.05|72.85|74.96|72.76|75.05|72.85|74.96|72.76|0
1634896800000|2021-10-22 10:00:00|74.94|72.74|74.92|72.72|74.94|72.74|74.92|72.72|0
1634896820000|2021-10-22 10:00:20|74.96|72.76|75.01|72.81|75.01|72.81|74.96|72.76|0
1634896830000|2021-10-22 10:00:30|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634896840000|2021-10-22 10:00:40|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1634896850000|2021-10-22 10:00:50|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1634896900000|2021-10-22 10:01:40|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634896910000|2021-10-22 10:01:50|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1634896920000|2021-10-22 10:02:00|75.12|72.92|75.1|72.9|75.12|72.92|75.1|72.9|0
1634896930000|2021-10-22 10:02:10|75.14|72.94|75.14|72.94|75.14|72.94|75.1|72.9|0
1634896940000|2021-10-22 10:02:20|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1634896950000|2021-10-22 10:02:30|75.14|72.94|75.1|72.9|75.14|72.94|75.1|72.9|0
1634896960000|2021-10-22 10:02:40|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634896970000|2021-10-22 10:02:50|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634896980000|2021-10-22 10:03:00|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634896990000|2021-10-22 10:03:10|75.1|72.9|75.1|72.9|75.14|72.94|75.1|72.9|0
1634897000000|2021-10-22 10:03:20|75.14|72.94|75.12|72.92|75.14|72.94|75.1|72.9|0
1634897010000|2021-10-22 10:03:30|75.1|72.9|75.05|72.85|75.1|72.9|75.05|72.85|0
1634897020000|2021-10-22 10:03:40|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1634897030000|2021-10-22 10:03:50|75.08|72.88|75.1|72.9|75.1|72.9|75.08|72.88|0
1634897050000|2021-10-22 10:04:10|75.05|72.85|75.1|72.9|75.1|72.9|75.05|72.85|0
1634897060000|2021-10-22 10:04:20|75.05|72.85|75.05|72.85|75.08|72.88|75.05|72.85|0
1634897070000|2021-10-22 10:04:30|75.1|72.9|75.1|72.9|75.1|72.9|75.05|72.85|0
1634897080000|2021-10-22 10:04:40|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634897100000|2021-10-22 10:05:00|75.1|72.9|75.05|72.85|75.1|72.9|75.05|72.85|0
1634897110000|2021-10-22 10:05:10|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1634897120000|2021-10-22 10:05:20|75.05|72.85|75.01|72.81|75.05|72.85|75.01|72.81|0
1634897160000|2021-10-22 10:06:00|74.96|72.76|74.98|72.78|74.98|72.78|74.96|72.76|0
1634897170000|2021-10-22 10:06:10|74.96|72.76|74.91|72.71|74.96|72.76|74.91|72.71|0
1634897210000|2021-10-22 10:06:50|74.87|72.67|74.87|72.67|74.87|72.67|74.87|72.67|0
1634897220000|2021-10-22 10:07:00|74.89|72.69|74.91|72.71|74.91|72.71|74.89|72.69|0
1634897230000|2021-10-22 10:07:10|74.96|72.76|74.96|72.76|74.96|72.76|74.96|72.76|0
1634897260000|2021-10-22 10:07:40|74.94|72.74|74.96|72.76|74.96|72.76|74.94|72.74|0
1634897270000|2021-10-22 10:07:50|74.91|72.71|74.96|72.76|74.96|72.76|74.91|72.71|0
1634897280000|2021-10-22 10:08:00|74.91|72.71|74.96|72.76|74.96|72.76|74.91|72.71|0
1634897310000|2021-10-22 10:08:30|74.91|72.71|74.96|72.76|74.96|72.76|74.91|72.71|0
1634897320000|2021-10-22 10:08:40|74.94|72.74|74.91|72.71|74.96|72.76|74.91|72.71|0
1634897340000|2021-10-22 10:09:00|74.96|72.76|74.91|72.71|74.96|72.76|74.91|72.71|0
1634897350000|2021-10-22 10:09:10|74.96|72.76|74.91|72.71|74.96|72.76|74.91|72.71|0
1634897360000|2021-10-22 10:09:20|74.87|72.67|74.87|72.67|74.91|72.71|74.87|72.67|0
1634897390000|2021-10-22 10:09:50|74.89|72.69|74.87|72.67|74.91|72.71|74.87|72.67|0
1634897400000|2021-10-22 10:10:00|74.91|72.71|74.87|72.67|74.91|72.71|74.87|72.67|0
1634897410000|2021-10-22 10:10:10|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1634897420000|2021-10-22 10:10:20|74.91|72.71|74.87|72.67|74.91|72.71|74.87|72.67|0
1634897450000|2021-10-22 10:10:50|74.82|72.62|74.82|72.62|74.82|72.62|74.82|72.62|0
1634897460000|2021-10-22 10:11:00|74.87|72.67|74.87|72.67|74.87|72.67|74.87|72.67|0
1634897470000|2021-10-22 10:11:10|74.91|72.71|74.87|72.67|74.91|72.71|74.87|72.67|0
1634897480000|2021-10-22 10:11:20|74.82|72.62|74.82|72.62|74.82|72.62|74.82|72.62|0
1634897500000|2021-10-22 10:11:40|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1634897510000|2021-10-22 10:11:50|74.82|72.62|74.86|72.66|74.86|72.66|74.82|72.62|0
1634897540000|2021-10-22 10:12:20|74.82|72.62|74.77|72.57|74.82|72.62|74.77|72.57|0
1634897550000|2021-10-22 10:12:30|74.8|72.6|74.8|72.6|74.8|72.6|74.8|72.6|0
1634897560000|2021-10-22 10:12:40|74.77|72.57|74.82|72.62|74.82|72.62|74.77|72.57|0
1634897570000|2021-10-22 10:12:50|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1634897580000|2021-10-22 10:13:00|74.75|72.55|74.77|72.57|74.77|72.57|74.75|72.55|0
1634897600000|2021-10-22 10:13:20|74.73|72.53|74.73|72.53|74.73|72.53|74.73|72.53|0
1634897610000|2021-10-22 10:13:30|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1634897630000|2021-10-22 10:13:50|74.63|72.43|74.63|72.43|74.63|72.43|74.63|72.43|0
1634897640000|2021-10-22 10:14:00|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1634897650000|2021-10-22 10:14:10|74.63|72.43|74.59|72.39|74.63|72.43|74.59|72.39|0
1634897660000|2021-10-22 10:14:20|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1634897690000|2021-10-22 10:14:50|74.63|72.43|74.63|72.43|74.63|72.43|74.63|72.43|0
1634897700000|2021-10-22 10:15:00|74.68|72.48|74.68|72.48|74.7|72.5|74.68|72.48|0
1634897710000|2021-10-22 10:15:10|74.73|72.53|74.68|72.48|74.73|72.53|74.68|72.48|0
1634897720000|2021-10-22 10:15:20|74.7|72.5|74.73|72.53|74.73|72.53|74.7|72.5|0
1634897730000|2021-10-22 10:15:30|74.68|72.48|74.73|72.53|74.73|72.53|74.68|72.48|0
1634897740000|2021-10-22 10:15:40|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1634897760000|2021-10-22 10:16:00|74.63|72.43|74.63|72.43|74.63|72.43|74.63|72.43|0
1634897830000|2021-10-22 10:17:10|74.59|72.39|74.59|72.39|74.59|72.39|74.59|72.39|0
1634897870000|2021-10-22 10:17:50|74.54|72.34|74.54|72.34|74.54|72.34|74.54|72.34|0
1634897880000|2021-10-22 10:18:00|74.59|72.39|74.54|72.34|74.59|72.39|74.54|72.34|0
1634897890000|2021-10-22 10:18:10|74.59|72.39|74.59|72.39|74.59|72.39|74.59|72.39|0
1634897910000|2021-10-22 10:18:30|74.54|72.34|74.59|72.39|74.59|72.39|74.54|72.34|0
1634897960000|2021-10-22 10:19:20|74.63|72.43|74.63|72.43|74.63|72.43|74.63|72.43|0
1634897980000|2021-10-22 10:19:40|74.59|72.39|74.59|72.39|74.59|72.39|74.59|72.39|0
1634897990000|2021-10-22 10:19:50|74.63|72.43|74.63|72.43|74.63|72.43|74.63|72.43|0
1634898030000|2021-10-22 10:20:30|74.59|72.39|74.59|72.39|74.59|72.39|74.59|72.39|0
1634898050000|2021-10-22 10:20:50|74.63|72.43|74.59|72.39|74.63|72.43|74.59|72.39|0
1634898130000|2021-10-22 10:22:10|74.54|72.34|74.54|72.34|74.54|72.34|74.54|72.34|0
1634898160000|2021-10-22 10:22:40|74.49|72.29|74.49|72.29|74.49|72.29|74.49|72.29|0
1634898170000|2021-10-22 10:22:50|74.54|72.34|74.54|72.34|74.54|72.34|74.49|72.29|0
1634898180000|2021-10-22 10:23:00|74.49|72.29|74.49|72.29|74.49|72.29|74.49|72.29|0
1634898260000|2021-10-22 10:24:20|74.36|72.16|74.36|72.16|74.36|72.16|74.36|72.16|0
1634898280000|2021-10-22 10:24:40|74.31|72.11|74.31|72.11|74.31|72.11|74.31|72.11|0
1634898300000|2021-10-22 10:25:00|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1634898310000|2021-10-22 10:25:10|74.31|72.11|74.17|71.97|74.31|72.11|74.17|71.97|0
1634898320000|2021-10-22 10:25:20|74.22|72.02|74.17|71.97|74.22|72.02|74.13|71.93|0
1634898330000|2021-10-22 10:25:30|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1634898370000|2021-10-22 10:26:10|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1634898400000|2021-10-22 10:26:40|74.31|72.11|74.31|72.11|74.31|72.11|74.31|72.11|0
1634898410000|2021-10-22 10:26:50|74.33|72.13|74.31|72.11|74.36|72.16|74.31|72.11|0
1634898420000|2021-10-22 10:27:00|74.33|72.13|74.35|72.15|74.35|72.15|74.33|72.13|0
1634898430000|2021-10-22 10:27:10|74.33|72.13|74.33|72.13|74.35|72.15|74.33|72.13|0
1634898440000|2021-10-22 10:27:20|74.35|72.15|74.35|72.15|74.35|72.15|74.35|72.15|0
1634898460000|2021-10-22 10:27:40|74.4|72.2|74.4|72.2|74.4|72.2|74.4|72.2|0
1634898530000|2021-10-22 10:28:50|74.35|72.15|74.35|72.15|74.35|72.15|74.35|72.15|0
1634898540000|2021-10-22 10:29:00|74.38|72.18|74.4|72.2|74.4|72.2|74.38|72.18|0
1634898550000|2021-10-22 10:29:10|74.45|72.25|74.45|72.25|74.45|72.25|74.45|72.25|0
1634898560000|2021-10-22 10:29:20|74.4|72.2|74.4|72.2|74.4|72.2|74.4|72.2|0
1634898580000|2021-10-22 10:29:40|74.45|72.25|74.45|72.25|74.45|72.25|74.45|72.25|0
1634898590000|2021-10-22 10:29:50|74.4|72.2|74.45|72.25|74.45|72.25|74.4|72.2|0
1634898600000|2021-10-22 10:30:00|74.4|72.2|74.35|72.15|74.4|72.2|74.35|72.15|0
1634898650000|2021-10-22 10:30:50|74.31|72.11|74.35|72.15|74.35|72.15|74.31|72.11|0
1634898660000|2021-10-22 10:31:00|74.4|72.2|74.4|72.2|74.4|72.2|74.4|72.2|0
1634898690000|2021-10-22 10:31:30|74.35|72.15|74.35|72.15|74.35|72.15|74.35|72.15|0
1634898720000|2021-10-22 10:32:00|74.31|72.11|74.31|72.11|74.31|72.11|74.31|72.11|0
1634898730000|2021-10-22 10:32:10|74.26|72.06|74.26|72.06|74.26|72.06|74.22|72.02|0
1634898740000|2021-10-22 10:32:20|74.22|72.02|74.17|71.97|74.22|72.02|74.17|71.97|0
1634898760000|2021-10-22 10:32:40|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1634898780000|2021-10-22 10:33:00|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634898810000|2021-10-22 10:33:30|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1634898830000|2021-10-22 10:33:50|74.08|71.88|74.12|71.92|74.12|71.92|74.08|71.88|0
1634898900000|2021-10-22 10:35:00|74.08|71.88|74.12|71.92|74.12|71.92|74.08|71.88|0
1634898910000|2021-10-22 10:35:10|74.1|71.9|74.12|71.92|74.12|71.92|74.1|71.9|0
1634898950000|2021-10-22 10:35:50|74.15|71.95|74.15|71.95|74.15|71.95|74.15|71.95|0
1634898960000|2021-10-22 10:36:00|74.12|71.92|74.12|71.92|74.15|71.95|74.12|71.92|0
1634898970000|2021-10-22 10:36:10|74.08|71.88|74.08|71.88|74.08|71.88|74.08|71.88|0
1634898980000|2021-10-22 10:36:20|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1634899000000|2021-10-22 10:36:40|74.1|71.9|74.08|71.88|74.1|71.9|74.08|71.88|0
1634899010000|2021-10-22 10:36:50|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1634899060000|2021-10-22 10:37:40|74.08|71.88|74.08|71.88|74.08|71.88|74.08|71.88|0
1634899070000|2021-10-22 10:37:50|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1634899160000|2021-10-22 10:39:20|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634899170000|2021-10-22 10:39:30|74.15|71.95|74.15|71.95|74.15|71.95|74.12|71.92|0
1634899180000|2021-10-22 10:39:40|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634899200000|2021-10-22 10:40:00|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1634899220000|2021-10-22 10:40:20|74.15|71.95|74.17|71.97|74.17|71.97|74.12|71.92|0
1634899250000|2021-10-22 10:40:50|74.21|72.01|74.21|72.01|74.21|72.01|74.21|72.01|0
1634899320000|2021-10-22 10:42:00|74.26|72.06|74.21|72.01|74.26|72.06|74.21|72.01|0
1634899330000|2021-10-22 10:42:10|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634899340000|2021-10-22 10:42:20|74.21|72.01|74.21|72.01|74.21|72.01|74.17|71.97|0
1634899360000|2021-10-22 10:42:40|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634899370000|2021-10-22 10:42:50|74.12|71.92|74.12|71.92|74.17|71.97|74.12|71.92|0
1634899380000|2021-10-22 10:43:00|74.07|71.87|74.12|71.92|74.12|71.92|74.07|71.87|0
1634899390000|2021-10-22 10:43:10|74.07|71.87|74.07|71.87|74.07|71.87|74.07|71.87|0
1634899400000|2021-10-22 10:43:20|74.12|71.92|74.07|71.87|74.12|71.92|74.07|71.87|0
1634899410000|2021-10-22 10:43:30|74.03|71.83|74.07|71.87|74.07|71.87|74.03|71.83|0
1634899430000|2021-10-22 10:43:50|73.98|71.78|73.94|71.74|73.98|71.78|73.94|71.74|0
1634899440000|2021-10-22 10:44:00|73.98|71.78|73.98|71.78|73.98|71.78|73.98|71.78|0
1634899450000|2021-10-22 10:44:10|74.03|71.83|74.03|71.83|74.03|71.83|74.03|71.83|0
1634899460000|2021-10-22 10:44:20|73.98|71.78|73.98|71.78|73.98|71.78|73.98|71.78|0
1634899480000|2021-10-22 10:44:40|73.94|71.74|73.94|71.74|73.94|71.74|73.94|71.74|0
1634899490000|2021-10-22 10:44:50|73.89|71.69|73.89|71.69|73.89|71.69|73.89|71.69|0
1634899500000|2021-10-22 10:45:00|73.94|71.74|73.94|71.74|73.94|71.74|73.94|71.74|0
1634899510000|2021-10-22 10:45:10|73.89|71.69|73.76|71.56|73.89|71.69|73.76|71.56|0
1634899520000|2021-10-22 10:45:20|73.8|71.6|73.8|71.6|73.8|71.6|73.8|71.6|0
1634899530000|2021-10-22 10:45:30|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1634899540000|2021-10-22 10:45:40|73.71|71.51|73.76|71.56|73.76|71.56|73.71|71.51|0
1634899550000|2021-10-22 10:45:50|73.71|71.51|73.76|71.56|73.76|71.56|73.71|71.51|0
1634899580000|2021-10-22 10:46:20|73.8|71.6|73.8|71.6|73.8|71.6|73.8|71.6|0
1634899590000|2021-10-22 10:46:30|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1634899600000|2021-10-22 10:46:40|73.8|71.6|73.8|71.6|73.8|71.6|73.8|71.6|0
1634899610000|2021-10-22 10:46:50|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1634899630000|2021-10-22 10:47:10|73.8|71.6|73.8|71.6|73.8|71.6|73.8|71.6|0
1634899650000|2021-10-22 10:47:30|73.76|71.56|73.8|71.6|73.8|71.6|73.76|71.56|0
1634899720000|2021-10-22 10:48:40|73.75|71.55|73.71|71.51|73.75|71.55|73.71|71.51|0
1634899740000|2021-10-22 10:49:00|73.75|71.55|73.71|71.51|73.75|71.55|73.71|71.51|0
1634899750000|2021-10-22 10:49:10|73.75|71.55|73.71|71.51|73.75|71.55|73.71|71.51|0
1634899760000|2021-10-22 10:49:20|73.75|71.55|73.75|71.55|73.75|71.55|73.71|71.51|0
1634899770000|2021-10-22 10:49:30|73.8|71.6|73.8|71.6|73.8|71.6|73.75|71.55|0
1634899790000|2021-10-22 10:49:50|76.55|74.35|76.55|74.35|76.55|74.35|76.55|74.35|0
1634899800000|2021-10-22 10:50:00|76.53|74.33|76.53|74.33|76.53|74.33|76.53|74.33|0
1634899810000|2021-10-22 10:50:10|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1634899820000|2021-10-22 10:50:20|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1634899840000|2021-10-22 10:50:40|73.45|71.25|73.45|71.25|73.45|71.25|73.45|71.25|0
1634899850000|2021-10-22 10:50:50|73.36|71.16|73.4|71.2|73.4|71.2|73.36|71.16|0
1634899860000|2021-10-22 10:51:00|73.36|71.16|73.4|71.2|73.4|71.2|73.36|71.16|0
1634899880000|2021-10-22 10:51:20|73.45|71.25|73.45|71.25|73.45|71.25|73.45|71.25|0
1634899910000|2021-10-22 10:51:50|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1634899950000|2021-10-22 10:52:30|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634899960000|2021-10-22 10:52:40|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1634899970000|2021-10-22 10:52:50|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634899980000|2021-10-22 10:53:00|73.58|71.38|73.58|71.38|73.58|71.38|73.58|71.38|0
1634900020000|2021-10-22 10:53:40|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1634900030000|2021-10-22 10:53:50|73.56|71.36|73.54|71.34|73.56|71.36|73.54|71.34|0
1634900060000|2021-10-22 10:54:20|73.58|71.38|73.58|71.38|73.58|71.38|73.54|71.34|0
1634900090000|2021-10-22 10:54:50|73.56|71.36|73.54|71.34|73.56|71.36|73.54|71.34|0
1634900100000|2021-10-22 10:55:00|73.58|71.38|73.58|71.38|73.58|71.38|73.54|71.34|0
1634900110000|2021-10-22 10:55:10|73.54|71.34|73.49|71.29|73.54|71.34|73.49|71.29|0
1634900120000|2021-10-22 10:55:20|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1634900160000|2021-10-22 10:56:00|73.58|71.38|73.58|71.38|73.58|71.38|73.58|71.38|0
1634900190000|2021-10-22 10:56:30|73.56|71.36|73.56|71.36|73.56|71.36|73.56|71.36|0
1634900200000|2021-10-22 10:56:40|73.58|71.38|73.56|71.36|73.58|71.38|73.54|71.34|0
1634900210000|2021-10-22 10:56:50|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1634900280000|2021-10-22 10:58:00|73.56|71.36|73.58|71.38|73.58|71.38|73.56|71.36|0
1634900290000|2021-10-22 10:58:10|73.56|71.36|73.54|71.34|73.56|71.36|73.54|71.34|0
1634900300000|2021-10-22 10:58:20|73.56|71.36|73.58|71.38|73.58|71.38|73.54|71.34|0
1634900310000|2021-10-22 10:58:30|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1634900330000|2021-10-22 10:58:50|73.67|71.47|73.65|71.45|73.67|71.47|73.65|71.45|0
1634900340000|2021-10-22 10:59:00|73.63|71.43|73.63|71.43|73.63|71.43|73.58|71.38|0
1634900360000|2021-10-22 10:59:20|73.58|71.38|73.63|71.43|73.63|71.43|73.58|71.38|0
1634900380000|2021-10-22 10:59:40|73.61|71.41|73.58|71.38|73.63|71.43|73.58|71.38|0
1634900390000|2021-10-22 10:59:50|73.63|71.43|73.54|71.34|73.63|71.43|73.54|71.34|0
1634900400000|2021-10-22 11:00:00|73.58|71.38|73.58|71.38|73.58|71.38|73.58|71.38|0
1634900410000|2021-10-22 11:00:10|73.54|71.34|73.54|71.34|73.58|71.38|73.54|71.34|0
1634900420000|2021-10-22 11:00:20|73.58|71.38|73.54|71.34|73.58|71.38|73.54|71.34|0
1634900440000|2021-10-22 11:00:40|73.63|71.43|73.58|71.38|73.63|71.43|73.58|71.38|0
1634900450000|2021-10-22 11:00:50|73.63|71.43|73.67|71.47|73.67|71.47|73.63|71.43|0
1634900470000|2021-10-22 11:01:10|73.58|71.38|73.63|71.43|73.63|71.43|73.58|71.38|0
1634900500000|2021-10-22 11:01:40|73.67|71.47|73.58|71.38|73.67|71.47|73.58|71.38|0
1634900540000|2021-10-22 11:02:20|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1634900570000|2021-10-22 11:02:50|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1634900580000|2021-10-22 11:03:00|73.44|71.24|73.44|71.24|73.49|71.29|73.44|71.24|0
1634900590000|2021-10-22 11:03:10|73.49|71.29|73.49|71.29|73.49|71.29|73.44|71.24|0
1634900600000|2021-10-22 11:03:20|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1634900640000|2021-10-22 11:04:00|73.53|71.33|73.53|71.33|73.53|71.33|73.53|71.33|0
1634900660000|2021-10-22 11:04:20|73.49|71.29|73.44|71.24|73.49|71.29|73.44|71.24|0
1634900670000|2021-10-22 11:04:30|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1634900680000|2021-10-22 11:04:40|73.53|71.33|73.53|71.33|73.53|71.33|73.53|71.33|0
1634900700000|2021-10-22 11:05:00|73.49|71.29|73.53|71.33|73.53|71.33|73.49|71.29|0
1634900720000|2021-10-22 11:05:20|73.49|71.29|73.58|71.38|73.58|71.38|73.49|71.29|0
1634900730000|2021-10-22 11:05:30|73.53|71.33|73.53|71.33|73.53|71.33|73.53|71.33|0
1634900780000|2021-10-22 11:06:20|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1634900790000|2021-10-22 11:06:30|73.53|71.33|73.53|71.33|73.53|71.33|73.53|71.33|0
1634900840000|2021-10-22 11:07:20|73.58|71.38|73.58|71.38|73.58|71.38|73.58|71.38|0
1634900850000|2021-10-22 11:07:30|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1634900900000|2021-10-22 11:08:20|73.44|71.24|73.44|71.24|73.44|71.24|73.44|71.24|0
1634900920000|2021-10-22 11:08:40|73.4|71.2|73.35|71.15|73.4|71.2|73.35|71.15|0
1634900930000|2021-10-22 11:08:50|73.31|71.11|73.26|71.06|73.31|71.11|73.26|71.06|0
1634900950000|2021-10-22 11:09:10|73.31|71.11|73.29|71.09|73.31|71.11|73.29|71.09|0
1634900960000|2021-10-22 11:09:20|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1634900980000|2021-10-22 11:09:40|73.35|71.15|73.35|71.15|73.35|71.15|73.35|71.15|0
1634901010000|2021-10-22 11:10:10|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1634901020000|2021-10-22 11:10:20|73.33|71.13|73.26|71.06|73.33|71.13|73.26|71.06|0
1634901030000|2021-10-22 11:10:30|73.31|71.11|73.26|71.06|73.31|71.11|73.26|71.06|0
1634901040000|2021-10-22 11:10:40|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1634901050000|2021-10-22 11:10:50|73.26|71.06|73.31|71.11|73.31|71.11|73.26|71.06|0
1634901060000|2021-10-22 11:11:00|73.26|71.06|73.26|71.06|73.31|71.11|73.26|71.06|0
1634901080000|2021-10-22 11:11:20|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1634901090000|2021-10-22 11:11:30|73.26|71.06|73.22|71.02|73.26|71.06|73.22|71.02|0
1634901100000|2021-10-22 11:11:40|73.17|70.97|73.13|70.93|73.17|70.97|73.13|70.93|0
1634901110000|2021-10-22 11:11:50|73.17|70.97|73.17|70.97|73.17|70.97|73.17|70.97|0
1634901130000|2021-10-22 11:12:10|73.13|70.93|73.17|70.97|73.17|70.97|73.13|70.93|0
1634901140000|2021-10-22 11:12:20|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1634901160000|2021-10-22 11:12:40|73.19|70.99|73.21|71.01|73.21|71.01|73.17|70.97|0
1634901190000|2021-10-22 11:13:10|73.19|70.99|73.21|71.01|73.21|71.01|73.19|70.99|0
1634901210000|2021-10-22 11:13:30|73.17|70.97|73.17|70.97|73.17|70.97|73.17|70.97|0
1634901220000|2021-10-22 11:13:40|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1634901240000|2021-10-22 11:14:00|73.26|71.06|73.21|71.01|73.26|71.06|73.21|71.01|0
1634901250000|2021-10-22 11:14:10|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1634901260000|2021-10-22 11:14:20|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1634901270000|2021-10-22 11:14:30|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1634901280000|2021-10-22 11:14:40|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1634901290000|2021-10-22 11:14:50|73.33|71.13|73.35|71.15|73.35|71.15|73.33|71.13|0
1634901300000|2021-10-22 11:15:00|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1634901360000|2021-10-22 11:16:00|73.35|71.15|73.35|71.15|73.39|71.19|73.35|71.15|0
1634901420000|2021-10-22 11:17:00|73.37|71.17|73.35|71.15|73.39|71.19|73.35|71.15|0
1634901450000|2021-10-22 11:17:30|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1634901510000|2021-10-22 11:18:30|73.26|71.06|73.3|71.1|73.3|71.1|73.26|71.06|0
1634901610000|2021-10-22 11:20:10|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1634901670000|2021-10-22 11:21:10|73.17|70.97|73.17|70.97|73.17|70.97|73.17|70.97|0
1634901680000|2021-10-22 11:21:20|73.08|70.88|73.12|70.92|73.12|70.92|73.08|70.88|0
1634901690000|2021-10-22 11:21:30|73.17|70.97|73.17|70.97|73.17|70.97|73.17|70.97|0
1634901790000|2021-10-22 11:23:10|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1634901800000|2021-10-22 11:23:20|73.17|70.97|73.17|70.97|73.17|70.97|73.17|70.97|0
1634901810000|2021-10-22 11:23:30|73.08|70.88|73.08|70.88|73.12|70.92|73.08|70.88|0
1634901820000|2021-10-22 11:23:40|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1634901830000|2021-10-22 11:23:50|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1634901840000|2021-10-22 11:24:00|73.07|70.87|73.12|70.92|73.12|70.92|73.07|70.87|0
1634901850000|2021-10-22 11:24:10|73.14|70.94|73.12|70.92|73.14|70.94|73.12|70.92|0
1634901860000|2021-10-22 11:24:20|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1634901900000|2021-10-22 11:25:00|73.21|71.01|73.16|70.96|73.21|71.01|73.16|70.96|0
1634901930000|2021-10-22 11:25:30|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1634901940000|2021-10-22 11:25:40|73.16|70.96|73.12|70.92|73.16|70.96|73.12|70.92|0
1634901950000|2021-10-22 11:25:50|73.16|70.96|73.12|70.92|73.16|70.96|73.12|70.92|0
1634901960000|2021-10-22 11:26:00|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1634901970000|2021-10-22 11:26:10|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1634901980000|2021-10-22 11:26:20|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1634901990000|2021-10-22 11:26:30|73.1|70.9|73.07|70.87|73.1|70.9|73.07|70.87|0
1634902000000|2021-10-22 11:26:40|73.03|70.83|73.03|70.83|73.03|70.83|73.03|70.83|0
1634902010000|2021-10-22 11:26:50|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1634902080000|2021-10-22 11:28:00|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1634902120000|2021-10-22 11:28:40|73.07|70.87|73.07|70.87|73.12|70.92|73.07|70.87|0
1634902130000|2021-10-22 11:28:50|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1634902140000|2021-10-22 11:29:00|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1634902170000|2021-10-22 11:29:30|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1634902180000|2021-10-22 11:29:40|73.16|70.96|73.12|70.92|73.16|70.96|73.12|70.92|0
1634902200000|2021-10-22 11:30:00|73.16|70.96|73.16|70.96|73.16|70.96|73.12|70.92|0
1634902210000|2021-10-22 11:30:10|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1634902230000|2021-10-22 11:30:30|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1634902260000|2021-10-22 11:31:00|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1634902280000|2021-10-22 11:31:20|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1634902290000|2021-10-22 11:31:30|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1634902330000|2021-10-22 11:32:10|73.16|70.96|73.21|71.01|73.21|71.01|73.16|70.96|0
1634902340000|2021-10-22 11:32:20|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1634902360000|2021-10-22 11:32:40|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1634902370000|2021-10-22 11:32:50|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1634902440000|2021-10-22 11:34:00|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1634902450000|2021-10-22 11:34:10|73.16|70.96|73.21|71.01|73.21|71.01|73.16|70.96|0
1634902460000|2021-10-22 11:34:20|73.25|71.05|73.21|71.01|73.25|71.05|73.21|71.01|0
1634902480000|2021-10-22 11:34:40|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1634902580000|2021-10-22 11:36:20|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1634902640000|2021-10-22 11:37:20|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1634902670000|2021-10-22 11:37:50|73.11|70.91|73.07|70.87|73.11|70.91|73.07|70.87|0
1634902710000|2021-10-22 11:38:30|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1634902730000|2021-10-22 11:38:50|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1634902740000|2021-10-22 11:39:00|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1634902750000|2021-10-22 11:39:10|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1634902760000|2021-10-22 11:39:20|73.11|70.91|73.16|70.96|73.16|70.96|73.11|70.91|0
1634902790000|2021-10-22 11:39:50|73.18|70.98|73.25|71.05|73.25|71.05|73.16|70.96|0
1634902800000|2021-10-22 11:40:00|73.2|71|73.2|71|73.2|71|73.2|71|0
1634902810000|2021-10-22 11:40:10|73.23|71.03|73.2|71|73.23|71.03|73.2|71|0
1634902820000|2021-10-22 11:40:20|73.25|71.05|73.2|71|73.25|71.05|73.2|71|0
1634902850000|2021-10-22 11:40:50|73.25|71.05|73.2|71|73.25|71.05|73.2|71|0
1634902970000|2021-10-22 11:42:50|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1634902990000|2021-10-22 11:43:10|73.29|71.09|73.29|71.09|73.29|71.09|73.29|71.09|0
1634903060000|2021-10-22 11:44:20|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1634903070000|2021-10-22 11:44:30|73.29|71.09|73.25|71.05|73.29|71.09|73.25|71.05|0
1634903090000|2021-10-22 11:44:50|73.29|71.09|73.25|71.05|73.29|71.09|73.25|71.05|0
1634903150000|2021-10-22 11:45:50|73.29|71.09|73.29|71.09|73.29|71.09|73.29|71.09|0
1634903320000|2021-10-22 11:48:40|73.24|71.04|73.24|71.04|73.24|71.04|73.24|71.04|0
1634903610000|2021-10-22 11:53:30|73.2|71|73.2|71|73.2|71|73.2|71|0
1634903630000|2021-10-22 11:53:50|73.24|71.04|73.2|71|73.24|71.04|73.2|71|0
1634903680000|2021-10-22 11:54:40|73.15|70.95|73.15|70.95|73.15|70.95|73.15|70.95|0
1634903720000|2021-10-22 11:55:20|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1634903740000|2021-10-22 11:55:40|73.15|70.95|73.15|70.95|73.15|70.95|73.15|70.95|0
1634903770000|2021-10-22 11:56:10|73.2|71|73.2|71|73.2|71|73.2|71|0
1634903780000|2021-10-22 11:56:20|73.15|70.95|73.15|70.95|73.15|70.95|73.15|70.95|0
1634903800000|2021-10-22 11:56:40|73.2|71|73.2|71|73.2|71|73.2|71|0
1634903840000|2021-10-22 11:57:20|73.15|70.95|73.15|70.95|73.15|70.95|73.15|70.95|0
1634903880000|2021-10-22 11:58:00|73.2|71|73.2|71|73.2|71|73.2|71|0
1634903890000|2021-10-22 11:58:10|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1634903900000|2021-10-22 11:58:20|73.2|71|73.2|71|73.2|71|73.2|71|0
1634903910000|2021-10-22 11:58:30|73.24|71.04|73.24|71.04|73.24|71.04|73.24|71.04|0
1634903960000|2021-10-22 11:59:20|73.2|71|73.2|71|73.2|71|73.2|71|0
1634903990000|2021-10-22 11:59:50|73.19|70.99|73.19|70.99|73.19|70.99|73.19|70.99|0
1634904000000|2021-10-22 12:00:00|73.24|71.04|73.24|71.04|73.24|71.04|73.24|71.04|0
1634904030000|2021-10-22 12:00:30|73.19|70.99|73.19|70.99|73.19|70.99|73.19|70.99|0
1634904040000|2021-10-22 12:00:40|73.15|70.95|73.15|70.95|73.17|70.97|73.15|70.95|0
1634904090000|2021-10-22 12:01:30|73.19|70.99|73.19|70.99|73.19|70.99|73.19|70.99|0
1634904150000|2021-10-22 12:02:30|73.15|70.95|73.19|70.99|73.19|70.99|73.15|70.95|0
1634904170000|2021-10-22 12:02:50|73.24|71.04|73.24|71.04|73.24|71.04|73.24|71.04|0
1634904180000|2021-10-22 12:03:00|73.37|71.17|73.42|71.22|73.42|71.22|73.37|71.17|0
1634904190000|2021-10-22 12:03:10|73.4|71.2|73.37|71.17|73.4|71.2|73.37|71.17|0
1634904200000|2021-10-22 12:03:20|73.46|71.26|73.42|71.22|73.46|71.26|73.42|71.22|0
1634904210000|2021-10-22 12:03:30|73.46|71.26|73.42|71.22|73.46|71.26|73.42|71.22|0
1634904220000|2021-10-22 12:03:40|73.37|71.17|73.42|71.22|73.42|71.22|73.37|71.17|0
1634904230000|2021-10-22 12:03:50|73.46|71.26|73.42|71.22|73.46|71.26|73.37|71.17|0
1634904240000|2021-10-22 12:04:00|73.37|71.17|73.42|71.22|73.42|71.22|73.37|71.17|0
1634904250000|2021-10-22 12:04:10|73.37|71.17|73.42|71.22|73.42|71.22|73.37|71.17|0
1634904260000|2021-10-22 12:04:20|73.37|71.17|73.37|71.17|73.37|71.17|73.37|71.17|0
1634904270000|2021-10-22 12:04:30|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1634904280000|2021-10-22 12:04:40|73.37|71.17|73.37|71.17|73.37|71.17|73.37|71.17|0
1634904290000|2021-10-22 12:04:50|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1634904320000|2021-10-22 12:05:20|73.28|71.08|73.28|71.08|73.28|71.08|73.28|71.08|0
1634904330000|2021-10-22 12:05:30|73.33|71.13|73.37|71.17|73.37|71.17|73.33|71.13|0
1634904340000|2021-10-22 12:05:40|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1634904350000|2021-10-22 12:05:50|73.37|71.17|73.42|71.22|73.42|71.22|73.37|71.17|0
1634904360000|2021-10-22 12:06:00|73.46|71.26|73.42|71.22|73.46|71.26|73.42|71.22|0
1634904370000|2021-10-22 12:06:10|73.37|71.17|73.37|71.17|73.37|71.17|73.37|71.17|0
1634904380000|2021-10-22 12:06:20|73.35|71.15|73.42|71.22|73.42|71.22|73.33|71.13|0
1634904400000|2021-10-22 12:06:40|73.37|71.17|73.37|71.17|73.37|71.17|73.37|71.17|0
1634904460000|2021-10-22 12:07:40|73.4|71.2|73.37|71.17|73.4|71.2|73.37|71.17|0
1634904480000|2021-10-22 12:08:00|73.42|71.22|73.42|71.22|73.42|71.22|73.42|71.22|0
1634904500000|2021-10-22 12:08:20|73.37|71.17|73.37|71.17|73.37|71.17|73.37|71.17|0
1634904510000|2021-10-22 12:08:30|73.42|71.22|73.37|71.17|73.42|71.22|73.37|71.17|0
1634904550000|2021-10-22 12:09:10|73.33|71.13|73.37|71.17|73.37|71.17|73.33|71.13|0
1634904560000|2021-10-22 12:09:20|73.42|71.22|73.37|71.17|73.42|71.22|73.37|71.17|0
1634904600000|2021-10-22 12:10:00|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1634904610000|2021-10-22 12:10:10|73.37|71.17|73.37|71.17|73.37|71.17|73.37|71.17|0
1634904620000|2021-10-22 12:10:20|73.42|71.22|73.42|71.22|73.42|71.22|73.42|71.22|0
1634904630000|2021-10-22 12:10:30|73.46|71.26|73.46|71.26|73.46|71.26|73.42|71.22|0
1634904640000|2021-10-22 12:10:40|73.51|71.31|73.46|71.26|73.51|71.31|73.46|71.26|0
1634904650000|2021-10-22 12:10:50|73.42|71.22|73.42|71.22|73.42|71.22|73.42|71.22|0
1634904670000|2021-10-22 12:11:10|73.46|71.26|73.46|71.26|73.46|71.26|73.46|71.26|0
1634904680000|2021-10-22 12:11:20|73.42|71.22|73.46|71.26|73.46|71.26|73.42|71.22|0
1634904690000|2021-10-22 12:11:30|73.42|71.22|73.42|71.22|73.42|71.22|73.42|71.22|0
1634904720000|2021-10-22 12:12:00|73.51|71.31|73.55|71.35|73.55|71.35|73.51|71.31|0
1634904730000|2021-10-22 12:12:10|73.6|71.4|73.55|71.35|73.6|71.4|73.55|71.35|0
1634904750000|2021-10-22 12:12:30|73.6|71.4|73.55|71.35|73.6|71.4|73.55|71.35|0
1634904760000|2021-10-22 12:12:40|73.51|71.31|73.42|71.22|73.51|71.31|73.42|71.22|0
1634904770000|2021-10-22 12:12:50|73.46|71.26|73.55|71.35|73.55|71.35|73.46|71.26|0
1634904780000|2021-10-22 12:13:00|73.51|71.31|73.51|71.31|73.51|71.31|73.51|71.31|0
1634904810000|2021-10-22 12:13:30|73.46|71.26|73.46|71.26|73.46|71.26|73.46|71.26|0
1634904860000|2021-10-22 12:14:20|73.51|71.31|73.51|71.31|73.51|71.31|73.51|71.31|0
1634904870000|2021-10-22 12:14:30|73.5|71.3|73.46|71.26|73.5|71.3|73.46|71.26|0
1634904880000|2021-10-22 12:14:40|73.41|71.21|73.46|71.26|73.46|71.26|73.41|71.21|0
1634904890000|2021-10-22 12:14:50|73.41|71.21|73.41|71.21|73.41|71.21|73.41|71.21|0
1634904910000|2021-10-22 12:15:10|73.39|71.19|73.39|71.19|73.39|71.19|73.39|71.19|0
1634904920000|2021-10-22 12:15:20|73.37|71.17|73.5|71.3|73.5|71.3|73.37|71.17|0
1634904960000|2021-10-22 12:16:00|73.55|71.35|73.55|71.35|73.55|71.35|73.55|71.35|0
1634904970000|2021-10-22 12:16:10|73.5|71.3|73.55|71.35|73.55|71.35|73.5|71.3|0
1634904980000|2021-10-22 12:16:20|73.5|71.3|73.5|71.3|73.5|71.3|73.5|71.3|0
1634905000000|2021-10-22 12:16:40|73.55|71.35|73.55|71.35|73.55|71.35|73.55|71.35|0
1634905010000|2021-10-22 12:16:50|73.5|71.3|73.5|71.3|73.5|71.3|73.5|71.3|0
1634905020000|2021-10-22 12:17:00|73.46|71.26|73.46|71.26|73.46|71.26|73.46|71.26|0
1634905050000|2021-10-22 12:17:30|73.5|71.3|73.5|71.3|73.5|71.3|73.5|71.3|0
1634905070000|2021-10-22 12:17:50|73.55|71.35|73.55|71.35|73.55|71.35|73.55|71.35|0
1634905080000|2021-10-22 12:18:00|73.5|71.3|73.5|71.3|73.5|71.3|73.5|71.3|0
1634905100000|2021-10-22 12:18:20|73.55|71.35|73.55|71.35|73.55|71.35|73.55|71.35|0
1634905110000|2021-10-22 12:18:30|73.5|71.3|73.55|71.35|73.55|71.35|73.5|71.3|0
1634905130000|2021-10-22 12:18:50|73.5|71.3|73.5|71.3|73.55|71.35|73.5|71.3|0
1634905140000|2021-10-22 12:19:00|73.55|71.35|73.55|71.35|73.55|71.35|73.55|71.35|0
1634905200000|2021-10-22 12:20:00|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634905210000|2021-10-22 12:20:10|73.62|71.42|73.62|71.42|73.62|71.42|73.62|71.42|0
1634905220000|2021-10-22 12:20:20|73.64|71.44|73.64|71.44|73.64|71.44|73.64|71.44|0
1634905230000|2021-10-22 12:20:30|73.59|71.39|73.64|71.44|73.64|71.44|73.59|71.39|0
1634905270000|2021-10-22 12:21:10|73.68|71.48|73.64|71.44|73.68|71.48|73.64|71.44|0
1634905280000|2021-10-22 12:21:20|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634905300000|2021-10-22 12:21:40|73.64|71.44|73.64|71.44|73.64|71.44|73.64|71.44|0
1634905330000|2021-10-22 12:22:10|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634905340000|2021-10-22 12:22:20|73.64|71.44|73.68|71.48|73.68|71.48|73.64|71.44|0
1634905350000|2021-10-22 12:22:30|73.64|71.44|73.68|71.48|73.68|71.48|73.64|71.44|0
1634905360000|2021-10-22 12:22:40|73.64|71.44|73.64|71.44|73.64|71.44|73.64|71.44|0
1634905390000|2021-10-22 12:23:10|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634905400000|2021-10-22 12:23:20|73.64|71.44|73.64|71.44|73.64|71.44|73.59|71.39|0
1634905420000|2021-10-22 12:23:40|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634905430000|2021-10-22 12:23:50|73.62|71.42|73.59|71.39|73.62|71.42|73.59|71.39|0
1634905450000|2021-10-22 12:24:10|73.55|71.35|73.55|71.35|73.55|71.35|73.55|71.35|0
1634905470000|2021-10-22 12:24:30|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634905520000|2021-10-22 12:25:20|73.55|71.35|73.55|71.35|73.55|71.35|73.55|71.35|0
1634905530000|2021-10-22 12:25:30|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634905550000|2021-10-22 12:25:50|73.64|71.44|73.64|71.44|73.64|71.44|73.59|71.39|0
1634905560000|2021-10-22 12:26:00|73.59|71.39|73.64|71.44|73.64|71.44|73.59|71.39|0
1634905570000|2021-10-22 12:26:10|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634905580000|2021-10-22 12:26:20|73.55|71.35|73.55|71.35|73.55|71.35|73.55|71.35|0
1634905590000|2021-10-22 12:26:30|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634905610000|2021-10-22 12:26:50|73.55|71.35|73.54|71.34|73.55|71.35|73.54|71.34|0
1634905620000|2021-10-22 12:27:00|73.59|71.39|73.54|71.34|73.59|71.39|73.54|71.34|0
1634905680000|2021-10-22 12:28:00|73.59|71.39|73.64|71.44|73.64|71.44|73.59|71.39|0
1634905690000|2021-10-22 12:28:10|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634905710000|2021-10-22 12:28:30|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1634905820000|2021-10-22 12:30:20|73.59|71.39|73.54|71.34|73.59|71.39|73.54|71.34|0
1634905830000|2021-10-22 12:30:30|73.5|71.3|73.5|71.3|73.5|71.3|73.5|71.3|0
1634905860000|2021-10-22 12:31:00|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1634905930000|2021-10-22 12:32:10|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1634905950000|2021-10-22 12:32:30|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634905980000|2021-10-22 12:33:00|73.63|71.43|73.63|71.43|73.68|71.48|73.63|71.43|0
1634906000000|2021-10-22 12:33:20|73.59|71.39|73.63|71.43|73.63|71.43|73.59|71.39|0
1634906030000|2021-10-22 12:33:50|73.59|71.39|73.63|71.43|73.63|71.43|73.59|71.39|0
1634906040000|2021-10-22 12:34:00|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634906090000|2021-10-22 12:34:50|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1634906130000|2021-10-22 12:35:30|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1634906150000|2021-10-22 12:35:50|73.72|71.52|73.68|71.48|73.72|71.52|73.68|71.48|0
1634906160000|2021-10-22 12:36:00|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1634906170000|2021-10-22 12:36:10|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1634906180000|2021-10-22 12:36:20|73.81|71.61|73.77|71.57|73.81|71.61|73.77|71.57|0
1634906200000|2021-10-22 12:36:40|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1634906210000|2021-10-22 12:36:50|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1634906340000|2021-10-22 12:39:00|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1634906350000|2021-10-22 12:39:10|73.86|71.66|73.81|71.61|73.86|71.66|73.81|71.61|0
1634906360000|2021-10-22 12:39:20|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1634906370000|2021-10-22 12:39:30|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1634906400000|2021-10-22 12:40:00|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1634906440000|2021-10-22 12:40:40|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1634906450000|2021-10-22 12:40:50|73.95|71.75|73.99|71.79|73.99|71.79|73.95|71.75|0
1634906460000|2021-10-22 12:41:00|73.95|71.75|73.95|71.75|73.99|71.79|73.95|71.75|0
1634906480000|2021-10-22 12:41:20|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1634906510000|2021-10-22 12:41:50|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1634906520000|2021-10-22 12:42:00|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1634906620000|2021-10-22 12:43:40|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1634906640000|2021-10-22 12:44:00|73.99|71.79|74.04|71.84|74.04|71.84|73.99|71.79|0
1634906650000|2021-10-22 12:44:10|74.13|71.93|74.13|71.93|74.13|71.93|74.13|71.93|0
1634906660000|2021-10-22 12:44:20|74.08|71.88|74.08|71.88|74.08|71.88|74.08|71.88|0
1634906680000|2021-10-22 12:44:40|74.13|71.93|74.08|71.88|74.13|71.93|74.08|71.88|0
1634906700000|2021-10-22 12:45:00|74.11|71.91|74.08|71.88|74.11|71.91|74.08|71.88|0
1634906710000|2021-10-22 12:45:10|74.04|71.84|74.04|71.84|74.04|71.84|74.04|71.84|0
1634906720000|2021-10-22 12:45:20|74.08|71.88|74.04|71.84|74.08|71.88|74.04|71.84|0
1634906730000|2021-10-22 12:45:30|74.08|71.88|74.08|71.88|74.08|71.88|74.08|71.88|0
1634906740000|2021-10-22 12:45:40|74.13|71.93|74.17|71.97|74.17|71.97|74.13|71.93|0
1634906750000|2021-10-22 12:45:50|74.26|72.06|74.26|72.06|74.31|72.11|74.26|72.06|0
1634906760000|2021-10-22 12:46:00|74.31|72.11|74.22|72.02|74.31|72.11|74.22|72.02|0
1634906770000|2021-10-22 12:46:10|74.17|71.97|74.08|71.88|74.17|71.97|74.08|71.88|0
1634906780000|2021-10-22 12:46:20|74.13|71.93|74.08|71.88|74.13|71.93|74.08|71.88|0
1634906810000|2021-10-22 12:46:50|74.13|71.93|74.08|71.88|74.13|71.93|74.08|71.88|0
1634906830000|2021-10-22 12:47:10|74.04|71.84|73.99|71.79|74.04|71.84|73.99|71.79|0
1634906840000|2021-10-22 12:47:20|74.04|71.84|74.08|71.88|74.13|71.93|74.04|71.84|0
1634906850000|2021-10-22 12:47:30|74.13|71.93|74.13|71.93|74.13|71.93|74.13|71.93|0
1634906860000|2021-10-22 12:47:40|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634906880000|2021-10-22 12:48:00|74.08|71.88|74.08|71.88|74.13|71.93|74.08|71.88|0
1634906890000|2021-10-22 12:48:10|74.04|71.84|74.04|71.84|74.04|71.84|74.04|71.84|0
1634906940000|2021-10-22 12:49:00|73.99|71.79|74.04|71.84|74.04|71.84|73.99|71.79|0
1634906960000|2021-10-22 12:49:20|73.99|71.79|73.99|71.79|74.03|71.83|73.99|71.79|0
1634906970000|2021-10-22 12:49:30|74.03|71.83|74.03|71.83|74.03|71.83|74.03|71.83|0
1634907000000|2021-10-22 12:50:00|74.08|71.88|74.13|71.93|74.13|71.93|74.08|71.88|0
1634907020000|2021-10-22 12:50:20|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634907030000|2021-10-22 12:50:30|74.08|71.88|74.13|71.93|74.13|71.93|74.08|71.88|0
1634907050000|2021-10-22 12:50:50|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634907060000|2021-10-22 12:51:00|74.22|72.02|74.22|72.02|74.22|72.02|74.17|71.97|0
1634907110000|2021-10-22 12:51:50|74.31|72.11|74.31|72.11|74.31|72.11|74.31|72.11|0
1634907120000|2021-10-22 12:52:00|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1634907130000|2021-10-22 12:52:10|74.19|71.99|74.17|71.97|74.19|71.99|74.17|71.97|0
1634907170000|2021-10-22 12:52:50|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1634907200000|2021-10-22 12:53:20|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634907210000|2021-10-22 12:53:30|74.22|72.02|74.17|71.97|74.22|72.02|74.17|71.97|0
1634907230000|2021-10-22 12:53:50|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1634907240000|2021-10-22 12:54:00|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634907250000|2021-10-22 12:54:10|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1634907260000|2021-10-22 12:54:20|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634907280000|2021-10-22 12:54:40|74.15|71.95|74.17|71.97|74.17|71.97|74.12|71.92|0
1634907300000|2021-10-22 12:55:00|74.21|72.01|74.21|72.01|74.21|72.01|74.21|72.01|0
1634907310000|2021-10-22 12:55:10|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1634907320000|2021-10-22 12:55:20|74.21|72.01|74.24|72.04|74.26|72.06|74.21|72.01|0
1634907330000|2021-10-22 12:55:30|74.21|72.01|74.21|72.01|74.21|72.01|74.21|72.01|0
1634907360000|2021-10-22 12:56:00|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634907370000|2021-10-22 12:56:10|74.21|72.01|74.21|72.01|74.21|72.01|74.21|72.01|0
1634907400000|2021-10-22 12:56:40|74.17|71.97|74.21|72.01|74.21|72.01|74.17|71.97|0
1634907430000|2021-10-22 12:57:10|74.35|72.15|74.35|72.15|74.35|72.15|74.35|72.15|0
1634907440000|2021-10-22 12:57:20|74.49|72.29|74.49|72.29|74.49|72.29|74.49|72.29|0
1634907450000|2021-10-22 12:57:30|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1634907470000|2021-10-22 12:57:50|74.58|72.38|74.63|72.43|74.63|72.43|74.58|72.38|0
1634907480000|2021-10-22 12:58:00|74.67|72.47|74.6|72.4|74.67|72.47|74.6|72.4|0
1634907490000|2021-10-22 12:58:10|74.58|72.38|74.58|72.38|74.63|72.43|74.58|72.38|0
1634907510000|2021-10-22 12:58:30|74.53|72.33|74.49|72.29|74.53|72.33|74.49|72.29|0
1634907520000|2021-10-22 12:58:40|74.58|72.38|74.49|72.29|74.58|72.38|74.49|72.29|0
1634907530000|2021-10-22 12:58:50|74.53|72.33|74.58|72.38|74.58|72.38|74.53|72.33|0
1634907540000|2021-10-22 12:59:00|74.53|72.33|74.49|72.29|74.53|72.33|74.49|72.29|0
1634907550000|2021-10-22 12:59:10|74.53|72.33|74.49|72.29|74.53|72.33|74.49|72.29|0
1634907560000|2021-10-22 12:59:20|74.44|72.24|74.49|72.29|74.49|72.29|74.44|72.24|0
1634907580000|2021-10-22 12:59:40|74.53|72.33|74.44|72.24|74.53|72.33|74.44|72.24|0
1634907600000|2021-10-22 13:00:00|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1634907620000|2021-10-22 13:00:20|74.58|72.38|74.58|72.38|74.58|72.38|74.58|72.38|0
1634907630000|2021-10-22 13:00:30|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1634907650000|2021-10-22 13:00:50|74.58|72.38|74.58|72.38|74.58|72.38|74.58|72.38|0
1634907660000|2021-10-22 13:01:00|74.62|72.42|74.62|72.42|74.62|72.42|74.62|72.42|0
1634907670000|2021-10-22 13:01:10|74.58|72.38|74.53|72.33|74.58|72.38|74.53|72.33|0
1634907680000|2021-10-22 13:01:20|74.49|72.29|74.49|72.29|74.49|72.29|74.49|72.29|0
1634907690000|2021-10-22 13:01:30|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1634907740000|2021-10-22 13:02:20|74.49|72.29|74.58|72.38|74.58|72.38|74.49|72.29|0
1634907750000|2021-10-22 13:02:30|74.62|72.42|74.62|72.42|74.62|72.42|74.62|72.42|0
1634907760000|2021-10-22 13:02:40|74.67|72.47|74.72|72.52|74.72|72.52|74.67|72.47|0
1634907770000|2021-10-22 13:02:50|74.76|72.56|74.74|72.54|74.81|72.61|74.74|72.54|0
1634907780000|2021-10-22 13:03:00|74.72|72.52|74.72|72.52|74.76|72.56|74.72|72.52|0
1634907790000|2021-10-22 13:03:10|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1634907800000|2021-10-22 13:03:20|74.76|72.56|74.85|72.65|74.85|72.65|74.76|72.56|0
1634907810000|2021-10-22 13:03:30|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1634907820000|2021-10-22 13:03:40|74.85|72.65|74.85|72.65|74.85|72.65|74.81|72.61|0
1634907830000|2021-10-22 13:03:50|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1634907840000|2021-10-22 13:04:00|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1634907850000|2021-10-22 13:04:10|74.81|72.61|74.85|72.65|74.85|72.65|74.81|72.61|0
1634907880000|2021-10-22 13:04:40|74.81|72.61|74.81|72.61|74.81|72.61|74.76|72.56|0
1634907890000|2021-10-22 13:04:50|74.76|72.56|74.76|72.56|74.76|72.56|74.76|72.56|0
1634907900000|2021-10-22 13:05:00|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1634907910000|2021-10-22 13:05:10|74.76|72.56|74.76|72.56|74.76|72.56|74.76|72.56|0
1634907920000|2021-10-22 13:05:20|74.71|72.51|74.67|72.47|74.71|72.51|74.67|72.47|0
1634907930000|2021-10-22 13:05:30|74.71|72.51|74.67|72.47|74.71|72.51|74.67|72.47|0
1634907940000|2021-10-22 13:05:40|74.62|72.42|74.62|72.42|74.62|72.42|74.62|72.42|0
1634907950000|2021-10-22 13:05:50|74.58|72.38|74.58|72.38|74.58|72.38|74.58|72.38|0
1634907960000|2021-10-22 13:06:00|74.62|72.42|74.58|72.38|74.62|72.42|74.58|72.38|0
1634907970000|2021-10-22 13:06:10|74.62|72.42|74.62|72.42|74.62|72.42|74.62|72.42|0
1634907980000|2021-10-22 13:06:20|74.58|72.38|74.6|72.4|74.6|72.4|74.58|72.38|0
1634907990000|2021-10-22 13:06:30|74.62|72.42|74.71|72.51|74.71|72.51|74.62|72.42|0
1634908000000|2021-10-22 13:06:40|74.76|72.56|74.71|72.51|74.76|72.56|74.71|72.51|0
1634908010000|2021-10-22 13:06:50|74.81|72.61|74.85|72.65|74.85|72.65|74.81|72.61|0
1634908020000|2021-10-22 13:07:00|74.81|72.61|74.94|72.74|74.94|72.74|74.81|72.61|0
1634908030000|2021-10-22 13:07:10|74.92|72.72|74.9|72.7|74.94|72.74|74.9|72.7|0
1634908050000|2021-10-22 13:07:30|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634908080000|2021-10-22 13:08:00|74.9|72.7|74.9|72.7|74.9|72.7|74.85|72.65|0
1634908090000|2021-10-22 13:08:10|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1634908100000|2021-10-22 13:08:20|74.8|72.6|74.8|72.6|74.8|72.6|74.8|72.6|0
1634908110000|2021-10-22 13:08:30|74.85|72.65|75.03|72.83|75.03|72.83|74.85|72.65|0
1634908120000|2021-10-22 13:08:40|75.17|72.97|75.22|73.02|75.22|73.02|75.17|72.97|0
1634908130000|2021-10-22 13:08:50|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1634908140000|2021-10-22 13:09:00|75.13|72.93|75.08|72.88|75.13|72.93|75.08|72.88|0
1634908150000|2021-10-22 13:09:10|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1634908160000|2021-10-22 13:09:20|75.08|72.88|75.13|72.93|75.13|72.93|75.08|72.88|0
1634908170000|2021-10-22 13:09:30|75.08|72.88|75.17|72.97|75.17|72.97|75.08|72.88|0
1634908190000|2021-10-22 13:09:50|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1634908200000|2021-10-22 13:10:00|75.17|72.97|75.13|72.93|75.17|72.97|75.13|72.93|0
1634908270000|2021-10-22 13:11:10|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1634908290000|2021-10-22 13:11:30|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1634908300000|2021-10-22 13:11:40|75.36|73.16|75.36|73.16|75.4|73.2|75.36|73.16|0
1634908310000|2021-10-22 13:11:50|75.31|73.11|75.31|73.11|75.31|73.11|75.31|73.11|0
1634908320000|2021-10-22 13:12:00|75.26|73.06|75.22|73.02|75.26|73.06|75.22|73.02|0
1634908330000|2021-10-22 13:12:10|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1634908340000|2021-10-22 13:12:20|75.13|72.93|75.17|72.97|75.17|72.97|75.13|72.93|0
1634908350000|2021-10-22 13:12:30|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1634908360000|2021-10-22 13:12:40|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1634908370000|2021-10-22 13:12:50|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634908380000|2021-10-22 13:13:00|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1634908390000|2021-10-22 13:13:10|75.03|72.83|74.99|72.79|75.03|72.83|74.99|72.79|0
1634908400000|2021-10-22 13:13:20|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634908410000|2021-10-22 13:13:30|74.99|72.79|74.94|72.74|74.99|72.79|74.94|72.74|0
1634908430000|2021-10-22 13:13:50|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1634908450000|2021-10-22 13:14:10|74.96|72.76|74.99|72.79|74.99|72.79|74.96|72.76|0
1634908470000|2021-10-22 13:14:30|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634908480000|2021-10-22 13:14:40|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1634908490000|2021-10-22 13:14:50|75.03|72.83|75.08|72.88|75.08|72.88|75.03|72.83|0
1634908500000|2021-10-22 13:15:00|75.06|72.86|75.17|72.97|75.17|72.97|75.03|72.83|0
1634908510000|2021-10-22 13:15:10|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634908520000|2021-10-22 13:15:20|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1634908540000|2021-10-22 13:15:40|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1634908560000|2021-10-22 13:16:00|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1634908570000|2021-10-22 13:16:10|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1634908580000|2021-10-22 13:16:20|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1634908590000|2021-10-22 13:16:30|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1634908600000|2021-10-22 13:16:40|75.26|73.06|75.22|73.02|75.26|73.06|75.22|73.02|0
1634908610000|2021-10-22 13:16:50|75.19|72.99|75.17|72.97|75.19|72.99|75.17|72.97|0
1634908630000|2021-10-22 13:17:10|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634908640000|2021-10-22 13:17:20|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1634908650000|2021-10-22 13:17:30|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634908660000|2021-10-22 13:17:40|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1634908670000|2021-10-22 13:17:50|75.17|72.97|75.12|72.92|75.17|72.97|75.12|72.92|0
1634908680000|2021-10-22 13:18:00|75.17|72.97|75.12|72.92|75.17|72.97|75.12|72.92|0
1634908700000|2021-10-22 13:18:20|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1634908710000|2021-10-22 13:18:30|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1634908720000|2021-10-22 13:18:40|75.19|72.99|75.21|73.01|75.21|73.01|75.19|72.99|0
1634908730000|2021-10-22 13:18:50|75.17|72.97|75.21|73.01|75.21|73.01|75.17|72.97|0
1634908740000|2021-10-22 13:19:00|75.26|73.06|75.31|73.11|75.35|73.15|75.26|73.06|0
1634908750000|2021-10-22 13:19:10|75.26|73.06|75.31|73.11|75.31|73.11|75.26|73.06|0
1634908760000|2021-10-22 13:19:20|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1634908770000|2021-10-22 13:19:30|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1634908780000|2021-10-22 13:19:40|75.4|73.2|75.4|73.2|75.4|73.2|75.4|73.2|0
1634908790000|2021-10-22 13:19:50|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1634908800000|2021-10-22 13:20:00|75.31|73.11|75.26|73.06|75.31|73.11|75.26|73.06|0
1634908810000|2021-10-22 13:20:10|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1634908830000|2021-10-22 13:20:30|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1634908840000|2021-10-22 13:20:40|75.31|73.11|75.31|73.11|75.31|73.11|75.31|73.11|0
1634908860000|2021-10-22 13:21:00|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1634908870000|2021-10-22 13:21:10|75.31|73.11|75.31|73.11|75.31|73.11|75.31|73.11|0
1634908890000|2021-10-22 13:21:30|75.26|73.06|75.26|73.06|75.26|73.06|75.21|73.01|0
1634908900000|2021-10-22 13:21:40|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1634908920000|2021-10-22 13:22:00|75.19|72.99|75.17|72.97|75.19|72.99|75.17|72.97|0
1634908970000|2021-10-22 13:22:50|75.21|73.01|75.17|72.97|75.21|73.01|75.17|72.97|0
1634908980000|2021-10-22 13:23:00|75.21|73.01|75.17|72.97|75.21|73.01|75.17|72.97|0
1634909000000|2021-10-22 13:23:20|75.12|72.92|75.17|72.97|75.17|72.97|75.12|72.92|0
1634909010000|2021-10-22 13:23:30|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1634909020000|2021-10-22 13:23:40|75.12|72.92|75.07|72.87|75.12|72.92|75.07|72.87|0
1634909030000|2021-10-22 13:23:50|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634909040000|2021-10-22 13:24:00|75.07|72.87|75.03|72.83|75.07|72.87|75.03|72.83|0
1634909050000|2021-10-22 13:24:10|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1634909060000|2021-10-22 13:24:20|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1634909070000|2021-10-22 13:24:30|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634909090000|2021-10-22 13:24:50|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1634909100000|2021-10-22 13:25:00|74.94|72.74|74.94|72.74|74.96|72.76|74.94|72.74|0
1634909130000|2021-10-22 13:25:30|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1634909140000|2021-10-22 13:25:40|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634909150000|2021-10-22 13:25:50|74.98|72.78|75.03|72.83|75.03|72.83|74.98|72.78|0
1634909160000|2021-10-22 13:26:00|74.98|72.78|74.98|72.78|75.03|72.83|74.98|72.78|0
1634909170000|2021-10-22 13:26:10|75.03|72.83|74.98|72.78|75.03|72.83|74.98|72.78|0
1634909190000|2021-10-22 13:26:30|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634909210000|2021-10-22 13:26:50|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1634909220000|2021-10-22 13:27:00|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634909230000|2021-10-22 13:27:10|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1634909240000|2021-10-22 13:27:20|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634909250000|2021-10-22 13:27:30|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1634909260000|2021-10-22 13:27:40|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634909270000|2021-10-22 13:27:50|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1634909280000|2021-10-22 13:28:00|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634909290000|2021-10-22 13:28:10|74.98|72.78|74.98|72.78|75.03|72.83|74.98|72.78|0
1634909300000|2021-10-22 13:28:20|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1634909330000|2021-10-22 13:28:50|74.98|72.78|74.98|72.78|75.03|72.83|74.98|72.78|0
1634909340000|2021-10-22 13:29:00|75.03|72.83|75.07|72.87|75.07|72.87|75.03|72.83|0
1634909360000|2021-10-22 13:29:20|75.12|72.92|75.07|72.87|75.12|72.92|75.07|72.87|0
1634909370000|2021-10-22 13:29:30|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634909380000|2021-10-22 13:29:40|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1634909390000|2021-10-22 13:29:50|75.12|72.92|75.12|72.92|75.16|72.96|75.12|72.92|0
1634909400000|2021-10-22 13:30:00|75.16|72.96|75.3|73.1|75.3|73.1|75.16|72.96|0
1634909410000|2021-10-22 13:30:10|74.01|71.81|73.92|71.72|74.01|71.81|73.92|71.72|0
1634909420000|2021-10-22 13:30:20|74.05|71.85|74.01|71.81|74.05|71.85|73.92|71.72|0
1634909430000|2021-10-22 13:30:30|73.96|71.76|75.4|73.2|75.4|73.2|73.82|71.62|0
1634909440000|2021-10-22 13:30:40|75.35|73.15|75.31|73.11|75.35|73.15|75.22|73.02|0
1634909450000|2021-10-22 13:30:50|75.26|73.06|75.26|73.06|75.4|73.2|75.26|73.06|0
1634909460000|2021-10-22 13:31:00|75.22|73.02|74.98|72.78|75.22|73.02|74.98|72.78|0
1634909470000|2021-10-22 13:31:10|74.85|72.65|74.98|72.78|74.98|72.78|74.85|72.65|0
1634909480000|2021-10-22 13:31:20|74.94|72.74|74.8|72.6|74.94|72.74|74.8|72.6|0
1634909490000|2021-10-22 13:31:30|74.89|72.69|74.89|72.69|74.94|72.74|74.89|72.69|0
1634909500000|2021-10-22 13:31:40|74.85|72.65|74.75|72.55|74.85|72.65|74.71|72.51|0
1634909510000|2021-10-22 13:31:50|74.8|72.6|74.75|72.55|74.85|72.65|74.75|72.55|0
1634909520000|2021-10-22 13:32:00|74.85|72.65|74.75|72.55|74.85|72.65|74.75|72.55|0
1634909530000|2021-10-22 13:32:10|74.71|72.51|74.57|72.37|74.71|72.51|74.57|72.37|0
1634909540000|2021-10-22 13:32:20|74.66|72.46|74.53|72.33|74.66|72.46|74.53|72.33|0
1634909550000|2021-10-22 13:32:30|74.48|72.28|74.48|72.28|74.48|72.28|74.48|72.28|0
1634909560000|2021-10-22 13:32:40|74.39|72.19|74.43|72.23|74.48|72.28|74.39|72.19|0
1634909570000|2021-10-22 13:32:50|74.39|72.19|74.39|72.19|74.43|72.23|74.39|72.19|0
1634909580000|2021-10-22 13:33:00|74.43|72.23|74.43|72.23|74.52|72.32|74.43|72.23|0
1634909590000|2021-10-22 13:33:10|74.52|72.32|74.48|72.28|74.52|72.32|74.48|72.28|0
1634909600000|2021-10-22 13:33:20|74.39|72.19|74.43|72.23|74.43|72.23|74.39|72.19|0
1634909610000|2021-10-22 13:33:30|74.39|72.19|74.52|72.32|74.52|72.32|74.39|72.19|0
1634909620000|2021-10-22 13:33:40|74.48|72.28|74.48|72.28|74.48|72.28|74.43|72.23|0
1634909630000|2021-10-22 13:33:50|74.52|72.32|74.48|72.28|74.52|72.32|74.48|72.28|0
1634909640000|2021-10-22 13:34:00|74.43|72.23|74.34|72.14|74.43|72.23|74.34|72.14|0
1634909650000|2021-10-22 13:34:10|74.3|72.1|74.16|71.96|74.3|72.1|74.16|71.96|0
1634909660000|2021-10-22 13:34:20|74.2|72|74.16|71.96|74.2|72|74.16|71.96|0
1634909670000|2021-10-22 13:34:30|74.2|72|74.11|71.91|74.2|72|74.11|71.91|0
1634909680000|2021-10-22 13:34:40|74.16|71.96|74.16|71.96|74.2|72|74.16|71.96|0
1634909690000|2021-10-22 13:34:50|74.2|72|74.16|71.96|74.2|72|74.11|71.91|0
1634909700000|2021-10-22 13:35:00|74.11|71.91|74.07|71.87|74.2|72|74.07|71.87|0
1634909710000|2021-10-22 13:35:10|74.02|71.82|74.02|71.82|74.02|71.82|73.98|71.78|0
1634909720000|2021-10-22 13:35:20|73.93|71.73|73.89|71.69|73.93|71.73|73.84|71.64|0
1634909730000|2021-10-22 13:35:30|73.79|71.59|72.28|70.08|73.79|71.59|72.28|70.08|0
1634909740000|2021-10-22 13:35:40|72.32|70.12|72.37|70.17|72.37|70.17|72.32|70.12|0
1634909750000|2021-10-22 13:35:50|72.28|70.08|72.28|70.08|72.28|70.08|72.28|70.08|0
1634909760000|2021-10-22 13:36:00|72.23|70.03|72.23|70.03|72.23|70.03|72.23|70.03|0
1634909770000|2021-10-22 13:36:10|72.19|69.99|72.23|70.03|72.28|70.08|72.19|69.99|0
1634909780000|2021-10-22 13:36:20|72.19|69.99|72.14|69.94|72.19|69.99|72.14|69.94|0
1634909790000|2021-10-22 13:36:30|72.19|69.99|71.96|69.76|72.19|69.99|71.96|69.76|0
1634909800000|2021-10-22 13:36:40|72.01|69.81|71.92|69.72|72.01|69.81|71.92|69.72|0
1634909810000|2021-10-22 13:36:50|71.96|69.76|71.87|69.67|71.96|69.76|71.87|69.67|0
1634909820000|2021-10-22 13:37:00|71.79|69.59|71.83|69.63|71.83|69.63|71.79|69.59|0
1634909830000|2021-10-22 13:37:10|71.79|69.59|71.83|69.63|71.83|69.63|71.79|69.59|0
1634909840000|2021-10-22 13:37:20|71.87|69.67|71.92|69.72|71.92|69.72|71.87|69.67|0
1634909850000|2021-10-22 13:37:30|71.96|69.76|72.1|69.9|72.1|69.9|71.96|69.76|0
1634909860000|2021-10-22 13:37:40|72.14|69.94|72.1|69.9|72.14|69.94|72.1|69.9|0
1634909870000|2021-10-22 13:37:50|72.14|69.94|72.88|70.68|72.88|70.68|72.05|69.85|0
1634909880000|2021-10-22 13:38:00|72.83|70.63|73.73|71.53|73.73|71.53|72.83|70.63|0
1634909890000|2021-10-22 13:38:10|73.77|71.57|73.86|71.66|73.86|71.66|73.77|71.57|0
1634909900000|2021-10-22 13:38:20|73.82|71.62|73.77|71.57|73.86|71.66|73.77|71.57|0
1634909910000|2021-10-22 13:38:30|73.73|71.53|73.73|71.53|73.77|71.57|73.73|71.53|0
1634909920000|2021-10-22 13:38:40|73.68|71.48|73.64|71.44|73.68|71.48|73.64|71.44|0
1634909930000|2021-10-22 13:38:50|73.59|71.39|73.64|71.44|73.64|71.44|73.59|71.39|0
1634909940000|2021-10-22 13:39:00|73.59|71.39|73.55|71.35|73.59|71.39|73.5|71.3|0
1634909950000|2021-10-22 13:39:10|73.5|71.3|73.46|71.26|73.5|71.3|73.46|71.26|0
1634909960000|2021-10-22 13:39:20|73.5|71.3|73.5|71.3|73.5|71.3|73.46|71.26|0
1634909970000|2021-10-22 13:39:30|73.46|71.26|73.55|71.35|73.55|71.35|73.45|71.25|0
1634909980000|2021-10-22 13:39:40|73.5|71.3|73.45|71.25|73.5|71.3|73.45|71.25|0
1634909990000|2021-10-22 13:39:50|73.41|71.21|73.36|71.16|73.41|71.21|73.36|71.16|0
1634910000000|2021-10-22 13:40:00|73.45|71.25|73.55|71.35|73.55|71.35|73.45|71.25|0
1634910010000|2021-10-22 13:40:10|73.59|71.39|73.64|71.44|73.64|71.44|73.59|71.39|0
1634910020000|2021-10-22 13:40:20|73.59|71.39|74.02|71.82|74.02|71.82|73.59|71.39|0
1634910030000|2021-10-22 13:40:30|74.06|71.86|74.06|71.86|74.06|71.86|74.06|71.86|0
1634910040000|2021-10-22 13:40:40|74.02|71.82|74.02|71.82|74.02|71.82|74.02|71.82|0
1634910050000|2021-10-22 13:40:50|74.06|71.86|74.06|71.86|74.06|71.86|74.06|71.86|0
1634910060000|2021-10-22 13:41:00|74.11|71.91|74.01|71.81|74.11|71.91|74.01|71.81|0
1634910070000|2021-10-22 13:41:10|73.97|71.77|73.92|71.72|73.97|71.77|73.92|71.72|0
1634910080000|2021-10-22 13:41:20|73.97|71.77|73.92|71.72|73.97|71.77|73.92|71.72|0
1634910090000|2021-10-22 13:41:30|73.97|71.77|73.88|71.68|73.97|71.77|73.88|71.68|0
1634910100000|2021-10-22 13:41:40|73.92|71.72|73.97|71.77|73.97|71.77|73.92|71.72|0
1634910110000|2021-10-22 13:41:50|73.92|71.72|73.97|71.77|73.97|71.77|73.92|71.72|0
1634910120000|2021-10-22 13:42:00|73.92|71.72|73.88|71.68|73.92|71.72|73.88|71.68|0
1634910130000|2021-10-22 13:42:10|73.83|71.63|73.92|71.72|73.92|71.72|73.83|71.63|0
1634910140000|2021-10-22 13:42:20|73.88|71.68|73.88|71.68|73.92|71.72|73.88|71.68|0
1634910150000|2021-10-22 13:42:30|73.83|71.63|73.83|71.63|73.83|71.63|73.83|71.63|0
1634910160000|2021-10-22 13:42:40|73.79|71.59|73.83|71.63|73.83|71.63|73.79|71.59|0
1634910170000|2021-10-22 13:42:50|73.88|71.68|73.92|71.72|73.92|71.72|73.88|71.68|0
1634910180000|2021-10-22 13:43:00|73.97|71.77|73.92|71.72|73.97|71.77|73.92|71.72|0
1634910190000|2021-10-22 13:43:10|73.88|71.68|73.92|71.72|73.97|71.77|73.88|71.68|0
1634910200000|2021-10-22 13:43:20|73.88|71.68|73.88|71.68|73.88|71.68|73.88|71.68|0
1634910210000|2021-10-22 13:43:30|73.92|71.72|73.92|71.72|73.92|71.72|73.92|71.72|0
1634910220000|2021-10-22 13:43:40|73.88|71.68|73.88|71.68|73.92|71.72|73.88|71.68|0
1634910230000|2021-10-22 13:43:50|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1634910240000|2021-10-22 13:44:00|73.92|71.72|73.83|71.63|73.92|71.72|73.83|71.63|0
1634910250000|2021-10-22 13:44:10|73.88|71.68|73.88|71.68|73.88|71.68|73.88|71.68|0
1634910260000|2021-10-22 13:44:20|73.83|71.63|73.88|71.68|73.88|71.68|73.83|71.63|0
1634910270000|2021-10-22 13:44:30|73.92|71.72|73.92|71.72|74.01|71.81|73.92|71.72|0
1634910280000|2021-10-22 13:44:40|73.97|71.77|74.01|71.81|74.01|71.81|73.97|71.77|0
1634910290000|2021-10-22 13:44:50|74.06|71.86|74.01|71.81|74.06|71.86|74.01|71.81|0
1634910300000|2021-10-22 13:45:00|73.97|71.77|74.06|71.86|74.06|71.86|73.97|71.77|0
1634910310000|2021-10-22 13:45:10|73.97|71.77|73.83|71.63|73.97|71.77|73.83|71.63|0
1634910320000|2021-10-22 13:45:20|73.88|71.68|73.83|71.63|73.88|71.68|73.83|71.63|0
1634910330000|2021-10-22 13:45:30|73.88|71.68|73.74|71.54|73.88|71.68|73.74|71.54|0
1634910340000|2021-10-22 13:45:40|73.83|71.63|73.88|71.68|73.92|71.72|73.83|71.63|0
1634910350000|2021-10-22 13:45:50|73.92|71.72|73.92|71.72|73.92|71.72|73.92|71.72|0
1634910360000|2021-10-22 13:46:00|73.88|71.68|74.19|71.99|74.19|71.99|73.88|71.68|0
1634910370000|2021-10-22 13:46:10|74.29|72.09|74.33|72.13|74.33|72.13|74.19|71.99|0
1634910380000|2021-10-22 13:46:20|74.29|72.09|74.42|72.22|74.42|72.22|74.29|72.09|0
1634910390000|2021-10-22 13:46:30|74.38|72.18|74.42|72.22|74.47|72.27|74.38|72.18|0
1634910400000|2021-10-22 13:46:40|74.51|72.31|74.65|72.45|74.65|72.45|74.51|72.31|0
1634910410000|2021-10-22 13:46:50|74.7|72.5|74.65|72.45|74.74|72.54|74.65|72.45|0
1634910420000|2021-10-22 13:47:00|74.74|72.54|74.79|72.59|74.79|72.59|74.65|72.45|0
1634910430000|2021-10-22 13:47:10|74.7|72.5|74.7|72.5|74.7|72.5|74.6|72.4|0
1634910440000|2021-10-22 13:47:20|74.65|72.45|74.83|72.63|74.83|72.63|74.65|72.45|0
1634910450000|2021-10-22 13:47:30|74.74|72.54|74.74|72.54|74.79|72.59|74.7|72.5|0
1634910460000|2021-10-22 13:47:40|74.83|72.63|74.74|72.54|74.83|72.63|74.74|72.54|0
1634910470000|2021-10-22 13:47:50|74.79|72.59|74.7|72.5|74.79|72.59|74.7|72.5|0
1634910480000|2021-10-22 13:48:00|74.65|72.45|74.56|72.36|74.65|72.45|74.56|72.36|0
1634910490000|2021-10-22 13:48:10|74.65|72.45|75.02|72.82|75.02|72.82|74.65|72.45|0
1634910500000|2021-10-22 13:48:20|75.11|72.91|75.29|73.09|75.29|73.09|75.11|72.91|0
1634910510000|2021-10-22 13:48:30|75.25|73.05|75.25|73.05|75.29|73.09|75.15|72.95|0
1634910520000|2021-10-22 13:48:40|75.2|73|75.25|73.05|75.25|73.05|75.15|72.95|0
1634910530000|2021-10-22 13:48:50|75.38|73.18|75.29|73.09|75.38|73.18|75.2|73|0
1634910540000|2021-10-22 13:49:00|75.34|73.14|75.38|73.18|75.38|73.18|75.34|73.14|0
1634910550000|2021-10-22 13:49:10|75.29|73.09|75.43|73.23|75.43|73.23|75.29|73.09|0
1634910560000|2021-10-22 13:49:20|75.45|73.25|75.48|73.28|75.48|73.28|75.43|73.23|0
1634910570000|2021-10-22 13:49:30|75.43|73.23|75.34|73.14|75.43|73.23|75.34|73.14|0
1634910580000|2021-10-22 13:49:40|75.25|73.05|75.15|72.95|75.29|73.09|75.15|72.95|0
1634910590000|2021-10-22 13:49:50|75.06|72.86|75.15|72.95|75.15|72.95|75.06|72.86|0
1634910600000|2021-10-22 13:50:00|75.11|72.91|75.06|72.86|75.11|72.91|75.06|72.86|0
1634910610000|2021-10-22 13:50:10|74.97|72.77|74.92|72.72|74.97|72.77|74.92|72.72|0
1634910620000|2021-10-22 13:50:20|74.97|72.77|74.97|72.77|74.97|72.77|74.92|72.72|0
1634910630000|2021-10-22 13:50:30|74.88|72.68|75.15|72.95|75.15|72.95|74.88|72.68|0
1634910640000|2021-10-22 13:50:40|75.2|73|75.2|73|75.25|73.05|75.2|73|0
1634910650000|2021-10-22 13:50:50|75.11|72.91|75.2|73|75.2|73|75.11|72.91|0
1634910660000|2021-10-22 13:51:00|75.11|72.91|75.38|73.18|75.38|73.18|75.11|72.91|0
1634910670000|2021-10-22 13:51:10|75.34|73.14|75.38|73.18|75.38|73.18|75.34|73.14|0
1634910680000|2021-10-22 13:51:20|75.29|73.09|75.18|72.98|75.29|73.09|75.15|72.95|0
1634910690000|2021-10-22 13:51:30|75.06|72.86|74.97|72.77|75.06|72.86|74.97|72.77|0
1634910700000|2021-10-22 13:51:40|74.88|72.68|74.92|72.72|74.92|72.72|74.88|72.68|0
1634910710000|2021-10-22 13:51:50|75.01|72.81|75.01|72.81|75.01|72.81|74.97|72.77|0
1634910720000|2021-10-22 13:52:00|75.06|72.86|74.97|72.77|75.06|72.86|74.92|72.72|0
1634910730000|2021-10-22 13:52:10|75.06|72.86|74.97|72.77|75.06|72.86|74.97|72.77|0
1634910740000|2021-10-22 13:52:20|75.01|72.81|74.92|72.72|75.01|72.81|74.92|72.72|0
1634910750000|2021-10-22 13:52:30|74.88|72.68|74.92|72.72|74.92|72.72|74.88|72.68|0
1634910760000|2021-10-22 13:52:40|74.97|72.77|74.97|72.77|74.97|72.77|74.92|72.72|0
1634910770000|2021-10-22 13:52:50|74.92|72.72|75.06|72.86|75.06|72.86|74.92|72.72|0
1634910780000|2021-10-22 13:53:00|75.11|72.91|75.11|72.91|75.11|72.91|75.01|72.81|0
1634910790000|2021-10-22 13:53:10|75.15|72.95|75.11|72.91|75.15|72.95|75.11|72.91|0
1634910800000|2021-10-22 13:53:20|75.15|72.95|74.97|72.77|75.15|72.95|74.97|72.77|0
1634910810000|2021-10-22 13:53:30|74.92|72.72|74.78|72.58|74.92|72.72|74.78|72.58|0
1634910820000|2021-10-22 13:53:40|74.83|72.63|74.78|72.58|74.83|72.63|74.78|72.58|0
1634910830000|2021-10-22 13:53:50|74.74|72.54|74.74|72.54|74.74|72.54|74.69|72.49|0
1634910840000|2021-10-22 13:54:00|74.69|72.49|74.46|72.26|74.69|72.49|74.42|72.22|0
1634910850000|2021-10-22 13:54:10|74.42|72.22|74.42|72.22|74.42|72.22|74.42|72.22|0
1634910860000|2021-10-22 13:54:20|74.46|72.26|74.33|72.13|74.46|72.26|74.33|72.13|0
1634910870000|2021-10-22 13:54:30|74.37|72.17|74.37|72.17|74.37|72.17|74.33|72.13|0
1634910880000|2021-10-22 13:54:40|74.42|72.22|74.42|72.22|74.42|72.22|74.42|72.22|0
1634910890000|2021-10-22 13:54:50|74.46|72.26|74.42|72.22|74.46|72.26|74.37|72.17|0
1634910900000|2021-10-22 13:55:00|74.46|72.26|74.19|71.99|74.46|72.26|74.19|71.99|0
1634910910000|2021-10-22 13:55:10|74.15|71.95|74.19|71.99|74.24|72.04|74.15|71.95|0
1634910920000|2021-10-22 13:55:20|74.01|71.81|74.1|71.9|74.1|71.9|74.01|71.81|0
1634910930000|2021-10-22 13:55:30|74.15|71.95|74.15|71.95|74.15|71.95|74.1|71.9|0
1634910940000|2021-10-22 13:55:40|74.24|72.04|73.96|71.76|74.24|72.04|73.96|71.76|0
1634910950000|2021-10-22 13:55:50|73.92|71.72|74.05|71.85|74.05|71.85|73.92|71.72|0
1634910960000|2021-10-22 13:56:00|74.01|71.81|74.14|71.94|74.14|71.94|74.01|71.81|0
1634910970000|2021-10-22 13:56:10|74.19|71.99|74.24|72.04|74.24|72.04|74.19|71.99|0
1634910980000|2021-10-22 13:56:20|74.28|72.08|74.28|72.08|74.28|72.08|74.28|72.08|0
1634910990000|2021-10-22 13:56:30|74.33|72.13|74.19|71.99|74.33|72.13|74.19|71.99|0
1634911000000|2021-10-22 13:56:40|74.24|72.04|74.24|72.04|74.24|72.04|74.19|71.99|0
1634911010000|2021-10-22 13:56:50|74.28|72.08|74.28|72.08|74.33|72.13|74.28|72.08|0
1634911020000|2021-10-22 13:57:00|74.19|71.99|73.92|71.72|74.19|71.99|73.92|71.72|0
1634911030000|2021-10-22 13:57:10|73.96|71.76|73.96|71.76|73.96|71.76|73.96|71.76|0
1634911040000|2021-10-22 13:57:20|74.01|71.81|73.96|71.76|74.01|71.81|73.96|71.76|0
1634911050000|2021-10-22 13:57:30|74.01|71.81|74.01|71.81|74.01|71.81|74.01|71.81|0
1634911060000|2021-10-22 13:57:40|74.05|71.85|74.01|71.81|74.05|71.85|74.01|71.81|0
1634911070000|2021-10-22 13:57:50|74.05|71.85|74.19|71.99|74.19|71.99|74.05|71.85|0
1634911080000|2021-10-22 13:58:00|74.23|72.03|74.23|72.03|74.23|72.03|74.19|71.99|0
1634911090000|2021-10-22 13:58:10|74.19|71.99|74.1|71.9|74.19|71.99|74.1|71.9|0
1634911100000|2021-10-22 13:58:20|74.14|71.94|74.19|71.99|74.19|71.99|74.14|71.94|0
1634911110000|2021-10-22 13:58:30|74.23|72.03|74.28|72.08|74.28|72.08|74.23|72.03|0
1634911120000|2021-10-22 13:58:40|74.23|72.03|74.28|72.08|74.28|72.08|74.23|72.03|0
1634911130000|2021-10-22 13:58:50|74.23|72.03|74.33|72.13|74.33|72.13|74.19|71.99|0
1634911140000|2021-10-22 13:59:00|74.28|72.08|74.19|71.99|74.28|72.08|74.14|71.94|0
1634911150000|2021-10-22 13:59:10|74.23|72.03|74.28|72.08|74.33|72.13|74.19|71.99|0
1634911160000|2021-10-22 13:59:20|74.33|72.13|74.28|72.08|74.33|72.13|74.23|72.03|0
1634911170000|2021-10-22 13:59:30|74.23|72.03|74.28|72.08|74.28|72.08|74.23|72.03|0
1634911180000|2021-10-22 13:59:40|74.33|72.13|74.42|72.22|74.42|72.22|74.28|72.08|0
1634911190000|2021-10-22 13:59:50|74.37|72.17|74.37|72.17|74.37|72.17|74.37|72.17|0
1634911200000|2021-10-22 14:00:00|74.33|72.13|74.19|71.99|74.33|72.13|74.14|71.94|0
1634911210000|2021-10-22 14:00:10|74.23|72.03|74.23|72.03|74.37|72.17|74.23|72.03|0
1634911220000|2021-10-22 14:00:20|74.19|71.99|74.19|71.99|74.23|72.03|74.14|71.94|0
1634911230000|2021-10-22 14:00:30|74.28|72.08|74.32|72.12|74.32|72.12|74.28|72.08|0
1634911240000|2021-10-22 14:00:40|74.28|72.08|74.28|72.08|74.28|72.08|74.23|72.03|0
1634911250000|2021-10-22 14:00:50|74.23|72.03|74.14|71.94|74.23|72.03|74.14|71.94|0
1634911260000|2021-10-22 14:01:00|74.19|71.99|74.42|72.22|74.42|72.22|74.19|71.99|0
1634911270000|2021-10-22 14:01:10|74.46|72.26|74.51|72.31|74.51|72.31|74.42|72.22|0
1634911280000|2021-10-22 14:01:20|74.55|72.35|74.55|72.35|74.55|72.35|74.46|72.26|0
1634911290000|2021-10-22 14:01:30|74.6|72.4|74.69|72.49|74.78|72.58|74.6|72.4|0
1634911300000|2021-10-22 14:01:40|74.64|72.44|74.64|72.44|74.64|72.44|74.6|72.4|0
1634911310000|2021-10-22 14:01:50|74.69|72.49|74.51|72.31|74.69|72.49|74.51|72.31|0
1634911320000|2021-10-22 14:02:00|74.42|72.22|74.37|72.17|74.42|72.22|74.32|72.12|0
1634911330000|2021-10-22 14:02:10|74.32|72.12|74.42|72.22|74.42|72.22|74.32|72.12|0
1634911340000|2021-10-22 14:02:20|74.32|72.12|74.37|72.17|74.37|72.17|74.32|72.12|0
1634911350000|2021-10-22 14:02:30|74.32|72.12|74.37|72.17|74.37|72.17|74.32|72.12|0
1634911360000|2021-10-22 14:02:40|74.42|72.22|74.37|72.17|74.42|72.22|74.37|72.17|0
1634911370000|2021-10-22 14:02:50|74.32|72.12|74.32|72.12|74.32|72.12|74.23|72.03|0
1634911380000|2021-10-22 14:03:00|74.28|72.08|74.28|72.08|74.37|72.17|74.28|72.08|0
1634911390000|2021-10-22 14:03:10|74.32|72.12|74.41|72.21|74.41|72.21|74.32|72.12|0
1634911400000|2021-10-22 14:03:20|74.32|72.12|74.32|72.12|74.32|72.12|74.32|72.12|0
1634911410000|2021-10-22 14:03:30|74.37|72.17|74.37|72.17|74.41|72.21|74.37|72.17|0
1634911420000|2021-10-22 14:03:40|74.41|72.21|74.55|72.35|74.55|72.35|74.41|72.21|0
1634911430000|2021-10-22 14:03:50|74.64|72.44|74.51|72.31|74.64|72.44|74.51|72.31|0
1634911440000|2021-10-22 14:04:00|74.46|72.26|74.55|72.35|74.55|72.35|74.46|72.26|0
1634911450000|2021-10-22 14:04:10|74.53|72.33|74.41|72.21|74.53|72.33|74.41|72.21|0
1634911460000|2021-10-22 14:04:20|74.46|72.26|74.46|72.26|74.51|72.31|74.46|72.26|0
1634911470000|2021-10-22 14:04:30|74.51|72.31|74.46|72.26|74.51|72.31|74.46|72.26|0
1634911480000|2021-10-22 14:04:40|74.51|72.31|74.6|72.4|74.64|72.44|74.51|72.31|0
1634911490000|2021-10-22 14:04:50|74.64|72.44|74.51|72.31|74.64|72.44|74.51|72.31|0
1634911500000|2021-10-22 14:05:00|74.44|72.24|74.46|72.26|74.55|72.35|74.44|72.24|0
1634911510000|2021-10-22 14:05:10|74.51|72.31|74.46|72.26|74.55|72.35|74.46|72.26|0
1634911520000|2021-10-22 14:05:20|74.55|72.35|74.64|72.44|74.64|72.44|74.55|72.35|0
1634911530000|2021-10-22 14:05:30|74.6|72.4|74.69|72.49|74.69|72.49|74.6|72.4|0
1634911540000|2021-10-22 14:05:40|74.64|72.44|74.6|72.4|74.64|72.44|74.6|72.4|0
1634911550000|2021-10-22 14:05:50|74.64|72.44|74.6|72.4|74.64|72.44|74.6|72.4|0
1634911560000|2021-10-22 14:06:00|74.69|72.49|74.73|72.53|74.73|72.53|74.6|72.4|0
1634911570000|2021-10-22 14:06:10|74.69|72.49|74.69|72.49|74.73|72.53|74.69|72.49|0
1634911580000|2021-10-22 14:06:20|74.73|72.53|74.55|72.35|74.73|72.53|74.55|72.35|0
1634911590000|2021-10-22 14:06:30|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1634911600000|2021-10-22 14:06:40|74.46|72.26|74.41|72.21|74.46|72.26|74.41|72.21|0
1634911620000|2021-10-22 14:07:00|74.37|72.17|74.28|72.08|74.37|72.17|74.28|72.08|0
1634911630000|2021-10-22 14:07:10|74.23|72.03|74.23|72.03|74.23|72.03|74.19|71.99|0
1634911640000|2021-10-22 14:07:20|74.19|71.99|74.19|71.99|74.19|71.99|74.19|71.99|0
1634911650000|2021-10-22 14:07:30|74.23|72.03|74.37|72.17|74.37|72.17|74.23|72.03|0
1634911660000|2021-10-22 14:07:40|74.41|72.21|74.41|72.21|74.5|72.3|74.41|72.21|0
1634911670000|2021-10-22 14:07:50|74.37|72.17|74.32|72.12|74.37|72.17|74.32|72.12|0
1634911680000|2021-10-22 14:08:00|74.37|72.17|74.19|71.99|74.37|72.17|74.19|71.99|0
1634911690000|2021-10-22 14:08:10|74.23|72.03|74.19|71.99|74.28|72.08|74.19|71.99|0
1634911700000|2021-10-22 14:08:20|74.23|72.03|74.19|71.99|74.23|72.03|74.19|71.99|0
1634911710000|2021-10-22 14:08:30|74.18|71.98|74.14|71.94|74.18|71.98|74.09|71.89|0
1634911720000|2021-10-22 14:08:40|74.09|71.89|74.18|71.98|74.18|71.98|74.09|71.89|0
1634911730000|2021-10-22 14:08:50|74.23|72.03|74.28|72.08|74.28|72.08|74.23|72.03|0
1634911740000|2021-10-22 14:09:00|74.32|72.12|74.28|72.08|74.32|72.12|74.23|72.03|0
1634911750000|2021-10-22 14:09:10|74.32|72.12|74.25|72.05|74.32|72.12|74.23|72.03|0
1634911760000|2021-10-22 14:09:20|74.28|72.08|74.32|72.12|74.32|72.12|74.28|72.08|0
1634911770000|2021-10-22 14:09:30|74.37|72.17|74.37|72.17|74.37|72.17|74.37|72.17|0
1634911780000|2021-10-22 14:09:40|74.32|72.12|74.32|72.12|74.32|72.12|74.32|72.12|0
1634911790000|2021-10-22 14:09:50|74.28|72.08|74.23|72.03|74.28|72.08|74.23|72.03|0
1634911800000|2021-10-22 14:10:00|74.32|72.12|74.37|72.17|74.37|72.17|74.32|72.12|0
1634911810000|2021-10-22 14:10:10|74.46|72.26|74.46|72.26|74.5|72.3|74.46|72.26|0
1634911820000|2021-10-22 14:10:20|74.5|72.3|74.41|72.21|74.5|72.3|74.41|72.21|0
1634911830000|2021-10-22 14:10:30|74.46|72.26|74.46|72.26|74.5|72.3|74.46|72.26|0
1634911840000|2021-10-22 14:10:40|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1634911850000|2021-10-22 14:10:50|74.46|72.26|74.32|72.12|74.46|72.26|74.32|72.12|0
1634911860000|2021-10-22 14:11:00|74.27|72.07|74.27|72.07|74.27|72.07|74.27|72.07|0
1634911870000|2021-10-22 14:11:10|74.32|72.12|74.37|72.17|74.41|72.21|74.32|72.12|0
1634911880000|2021-10-22 14:11:20|74.41|72.21|74.46|72.26|74.46|72.26|74.41|72.21|0
1634911890000|2021-10-22 14:11:30|74.41|72.21|74.41|72.21|74.41|72.21|74.41|72.21|0
1634911900000|2021-10-22 14:11:40|74.32|72.12|74.41|72.21|74.41|72.21|74.32|72.12|0
1634911910000|2021-10-22 14:11:50|74.59|72.39|74.5|72.3|74.59|72.39|74.5|72.3|0
1634911920000|2021-10-22 14:12:00|74.46|72.26|74.46|72.26|74.46|72.26|74.41|72.21|0
1634911930000|2021-10-22 14:12:10|74.5|72.3|74.46|72.26|74.5|72.3|74.46|72.26|0
1634911940000|2021-10-22 14:12:20|74.5|72.3|74.57|72.37|74.57|72.37|74.5|72.3|0
1634911950000|2021-10-22 14:12:30|74.59|72.39|74.59|72.39|74.62|72.42|74.59|72.39|0
1634911960000|2021-10-22 14:12:40|74.64|72.44|74.68|72.48|74.73|72.53|74.64|72.44|0
1634911970000|2021-10-22 14:12:50|74.78|72.58|74.82|72.62|74.82|72.62|74.78|72.58|0
1634911980000|2021-10-22 14:13:00|74.78|72.58|74.59|72.39|74.78|72.58|74.59|72.39|0
1634911990000|2021-10-22 14:13:10|74.55|72.35|74.59|72.39|74.59|72.39|74.5|72.3|0
1634912000000|2021-10-22 14:13:20|74.55|72.35|74.46|72.26|74.55|72.35|74.46|72.26|0
1634912010000|2021-10-22 14:13:30|74.41|72.21|74.41|72.21|74.41|72.21|74.36|72.16|0
1634912020000|2021-10-22 14:13:40|74.36|72.16|74.36|72.16|74.41|72.21|74.36|72.16|0
1634912030000|2021-10-22 14:13:50|74.32|72.12|74.36|72.16|74.36|72.16|74.27|72.07|0
1634912040000|2021-10-22 14:14:00|74.27|72.07|74.32|72.12|74.32|72.12|74.27|72.07|0
1634912050000|2021-10-22 14:14:10|74.36|72.16|74.36|72.16|74.36|72.16|74.36|72.16|0
1634912060000|2021-10-22 14:14:20|74.41|72.21|74.41|72.21|74.41|72.21|74.36|72.16|0
1634912070000|2021-10-22 14:14:30|74.36|72.16|74.41|72.21|74.41|72.21|74.36|72.16|0
1634912080000|2021-10-22 14:14:40|74.36|72.16|74.36|72.16|74.41|72.21|74.32|72.12|0
1634912090000|2021-10-22 14:14:50|74.41|72.21|74.46|72.26|74.46|72.26|74.41|72.21|0
1634912100000|2021-10-22 14:15:00|74.41|72.21|74.36|72.16|74.48|72.28|74.36|72.16|0
1634912110000|2021-10-22 14:15:10|74.41|72.21|74.46|72.26|74.46|72.26|74.41|72.21|0
1634912120000|2021-10-22 14:15:20|74.41|72.21|74.41|72.21|74.41|72.21|74.41|72.21|0
1634912130000|2021-10-22 14:15:30|74.36|72.16|74.27|72.07|74.41|72.21|74.27|72.07|0
1634912140000|2021-10-22 14:15:40|74.23|72.03|74.21|72.01|74.23|72.03|74.18|71.98|0
1634912150000|2021-10-22 14:15:50|74.18|71.98|74.23|72.03|74.27|72.07|74.18|71.98|0
1634912160000|2021-10-22 14:16:00|74.18|71.98|74.18|71.98|74.23|72.03|74.18|71.98|0
1634912170000|2021-10-22 14:16:10|74.14|71.94|74.14|71.94|74.23|72.03|74.14|71.94|0
1634912180000|2021-10-22 14:16:20|74.09|71.89|74.05|71.85|74.09|71.89|74.05|71.85|0
1634912190000|2021-10-22 14:16:30|74|71.8|73.95|71.75|74.09|71.89|73.95|71.75|0
1634912200000|2021-10-22 14:16:40|73.91|71.71|73.95|71.75|74|71.8|73.91|71.71|0
1634912210000|2021-10-22 14:16:50|73.91|71.71|73.91|71.71|73.91|71.71|73.86|71.66|0
1634912220000|2021-10-22 14:17:00|73.95|71.75|74|71.8|74|71.8|73.95|71.75|0
1634912230000|2021-10-22 14:17:10|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1634912240000|2021-10-22 14:17:20|74|71.8|73.91|71.71|74|71.8|73.91|71.71|0
1634912250000|2021-10-22 14:17:30|73.93|71.73|73.95|71.75|74|71.8|73.93|71.73|0
1634912260000|2021-10-22 14:17:40|74|71.8|73.95|71.75|74|71.8|73.95|71.75|0
1634912270000|2021-10-22 14:17:50|74|71.8|73.95|71.75|74.04|71.84|73.95|71.75|0
1634912280000|2021-10-22 14:18:00|74|71.8|74.14|71.94|74.14|71.94|74|71.8|0
1634912290000|2021-10-22 14:18:10|74.18|71.98|74.09|71.89|74.18|71.98|74.09|71.89|0
1634912300000|2021-10-22 14:18:20|74.04|71.84|74|71.8|74.04|71.84|74|71.8|0
1634912310000|2021-10-22 14:18:30|74.04|71.84|74.04|71.84|74.09|71.89|74.04|71.84|0
1634912320000|2021-10-22 14:18:40|74.09|71.89|74.09|71.89|74.09|71.89|74.09|71.89|0
1634912330000|2021-10-22 14:18:50|74.04|71.84|74|71.8|74.04|71.84|74|71.8|0
1634912340000|2021-10-22 14:19:00|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1634912350000|2021-10-22 14:19:10|73.91|71.71|73.95|71.75|73.95|71.75|73.91|71.71|0
1634912360000|2021-10-22 14:19:20|74|71.8|73.95|71.75|74|71.8|73.95|71.75|0
1634912370000|2021-10-22 14:19:30|74|71.8|74|71.8|74|71.8|74|71.8|0
1634912380000|2021-10-22 14:19:40|73.95|71.75|74|71.8|74|71.8|73.95|71.75|0
1634912390000|2021-10-22 14:19:50|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1634912400000|2021-10-22 14:20:00|74|71.8|73.95|71.75|74|71.8|73.95|71.75|0
1634912410000|2021-10-22 14:20:10|73.91|71.71|74|71.8|74.04|71.84|73.91|71.71|0
1634912420000|2021-10-22 14:20:20|74.04|71.84|74|71.8|74.04|71.84|74|71.8|0
1634912430000|2021-10-22 14:20:30|74.09|71.89|74.18|71.98|74.18|71.98|74.09|71.89|0
1634912440000|2021-10-22 14:20:40|74.13|71.93|74.13|71.93|74.13|71.93|74.13|71.93|0
1634912450000|2021-10-22 14:20:50|74.18|71.98|74.23|72.03|74.23|72.03|74.18|71.98|0
1634912460000|2021-10-22 14:21:00|74.18|71.98|74.18|71.98|74.18|71.98|74.13|71.93|0
1634912470000|2021-10-22 14:21:10|74.09|71.89|74.09|71.89|74.09|71.89|74.09|71.89|0
1634912480000|2021-10-22 14:21:20|74.13|71.93|74.09|71.89|74.13|71.93|74.09|71.89|0
1634912490000|2021-10-22 14:21:30|74.04|71.84|74.04|71.84|74.04|71.84|74.04|71.84|0
1634912500000|2021-10-22 14:21:40|74|71.8|73.95|71.75|74|71.8|73.91|71.71|0
1634912520000|2021-10-22 14:22:00|74|71.8|74.07|71.87|74.07|71.87|74|71.8|0
1634912530000|2021-10-22 14:22:10|74.09|71.89|74.04|71.84|74.13|71.93|74.04|71.84|0
1634912540000|2021-10-22 14:22:20|74.09|71.89|74.13|71.93|74.13|71.93|74.09|71.89|0
1634912550000|2021-10-22 14:22:30|74.09|71.89|74.09|71.89|74.09|71.89|74.09|71.89|0
1634912560000|2021-10-22 14:22:40|74.04|71.84|74.09|71.89|74.09|71.89|74.04|71.84|0
1634912570000|2021-10-22 14:22:50|74.04|71.84|74.04|71.84|74.04|71.84|74.04|71.84|0
1634912580000|2021-10-22 14:23:00|74|71.8|74.04|71.84|74.04|71.84|74|71.8|0
1634912590000|2021-10-22 14:23:10|74|71.8|73.91|71.71|74|71.8|73.91|71.71|0
1634912610000|2021-10-22 14:23:30|73.95|71.75|74|71.8|74|71.8|73.95|71.75|0
1634912620000|2021-10-22 14:23:40|73.95|71.75|73.86|71.66|73.95|71.75|73.86|71.66|0
1634912630000|2021-10-22 14:23:50|73.91|71.71|74|71.8|74|71.8|73.91|71.71|0
1634912640000|2021-10-22 14:24:00|73.95|71.75|73.95|71.75|73.97|71.77|73.95|71.75|0
1634912650000|2021-10-22 14:24:10|73.91|71.71|73.91|71.71|73.91|71.71|73.91|71.71|0
1634912670000|2021-10-22 14:24:30|73.86|71.66|73.95|71.75|73.95|71.75|73.86|71.66|0
1634912680000|2021-10-22 14:24:40|73.91|71.71|73.81|71.61|73.91|71.71|73.81|71.61|0
1634912690000|2021-10-22 14:24:50|73.77|71.57|73.86|71.66|73.86|71.66|73.77|71.57|0
1634912700000|2021-10-22 14:25:00|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1634912710000|2021-10-22 14:25:10|73.77|71.57|73.91|71.71|73.91|71.71|73.77|71.57|0
1634912720000|2021-10-22 14:25:20|73.86|71.66|73.81|71.61|73.86|71.66|73.81|71.61|0
1634912730000|2021-10-22 14:25:30|73.86|71.66|73.86|71.66|73.86|71.66|73.81|71.61|0
1634912740000|2021-10-22 14:25:40|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1634912750000|2021-10-22 14:25:50|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1634912760000|2021-10-22 14:26:00|73.81|71.61|73.77|71.57|73.81|71.61|73.77|71.57|0
1634912770000|2021-10-22 14:26:10|73.72|71.52|73.72|71.52|73.72|71.52|73.68|71.48|0
1634912780000|2021-10-22 14:26:20|73.68|71.48|73.77|71.57|73.77|71.57|73.68|71.48|0
1634912790000|2021-10-22 14:26:30|73.81|71.61|73.77|71.57|73.81|71.61|73.72|71.52|0
1634912800000|2021-10-22 14:26:40|73.72|71.52|73.77|71.57|73.77|71.57|73.72|71.52|0
1634912810000|2021-10-22 14:26:50|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1634912820000|2021-10-22 14:27:00|73.77|71.57|73.59|71.39|73.77|71.57|73.59|71.39|0
1634912830000|2021-10-22 14:27:10|73.54|71.34|73.54|71.34|73.59|71.39|73.54|71.34|0
1634912840000|2021-10-22 14:27:20|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1634912850000|2021-10-22 14:27:30|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1634912860000|2021-10-22 14:27:40|73.5|71.3|73.45|71.25|73.5|71.3|73.45|71.25|0
1634912870000|2021-10-22 14:27:50|73.41|71.21|73.41|71.21|73.41|71.21|73.36|71.16|0
1634912880000|2021-10-22 14:28:00|73.36|71.16|73.32|71.12|73.36|71.16|73.32|71.12|0
1634912890000|2021-10-22 14:28:10|73.36|71.16|73.27|71.07|73.36|71.16|73.27|71.07|0
1634912900000|2021-10-22 14:28:20|73.23|71.03|73.18|70.98|73.23|71.03|73.18|70.98|0
1634912910000|2021-10-22 14:28:30|73.23|71.03|73.27|71.07|73.27|71.07|73.23|71.03|0
1634912920000|2021-10-22 14:28:40|73.23|71.03|73.18|70.98|73.23|71.03|73.18|70.98|0
1634912930000|2021-10-22 14:28:50|73.09|70.89|73.09|70.89|73.14|70.94|73.09|70.89|0
1634912940000|2021-10-22 14:29:00|73.05|70.85|73.09|70.89|73.09|70.89|73.05|70.85|0
1634912950000|2021-10-22 14:29:10|73.14|70.94|73|70.8|73.14|70.94|73|70.8|0
1634912960000|2021-10-22 14:29:20|73.05|70.85|73.09|70.89|73.14|70.94|73.05|70.85|0
1634912970000|2021-10-22 14:29:30|73.14|70.94|73.05|70.85|73.14|70.94|73.05|70.85|0
1634912980000|2021-10-22 14:29:40|73|70.8|73|70.8|73|70.8|73|70.8|0
1634912990000|2021-10-22 14:29:50|73.05|70.85|72.91|70.71|73.05|70.85|72.91|70.71|0
1634913000000|2021-10-22 14:30:00|72.96|70.76|73|70.8|73|70.8|72.96|70.76|0
1634913010000|2021-10-22 14:30:10|73.09|70.89|73.14|70.94|73.18|70.98|73.09|70.89|0
1634913020000|2021-10-22 14:30:20|73.18|70.98|73.23|71.03|73.23|71.03|73.18|70.98|0
1634913030000|2021-10-22 14:30:30|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1634913040000|2021-10-22 14:30:40|73.23|71.03|73.27|71.07|73.27|71.07|73.18|70.98|0
1634913050000|2021-10-22 14:30:50|73.32|71.12|73.32|71.12|73.32|71.12|73.27|71.07|0
1634913060000|2021-10-22 14:31:00|73.23|71.03|73.32|71.12|73.32|71.12|73.23|71.03|0
1634913070000|2021-10-22 14:31:10|73.36|71.16|73.5|71.3|73.5|71.3|73.36|71.16|0
1634913080000|2021-10-22 14:31:20|73.54|71.34|73.72|71.52|73.72|71.52|73.54|71.34|0
1634913090000|2021-10-22 14:31:30|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1634913100000|2021-10-22 14:31:40|73.72|71.52|73.81|71.61|73.86|71.66|73.72|71.52|0
1634913110000|2021-10-22 14:31:50|73.77|71.57|73.9|71.7|73.9|71.7|73.77|71.57|0
1634913120000|2021-10-22 14:32:00|73.99|71.79|73.95|71.75|73.99|71.79|73.95|71.75|0
1634913130000|2021-10-22 14:32:10|73.9|71.7|73.81|71.61|73.9|71.7|73.81|71.61|0
1634913140000|2021-10-22 14:32:20|73.77|71.57|73.72|71.52|73.77|71.57|73.72|71.52|0
1634913150000|2021-10-22 14:32:30|73.81|71.61|73.77|71.57|73.86|71.66|73.77|71.57|0
1634913160000|2021-10-22 14:32:40|73.68|71.48|73.72|71.52|73.72|71.52|73.68|71.48|0
1634913170000|2021-10-22 14:32:50|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1634913180000|2021-10-22 14:33:00|73.72|71.52|73.81|71.61|73.81|71.61|73.72|71.52|0
1634913190000|2021-10-22 14:33:10|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1634913200000|2021-10-22 14:33:20|73.9|71.7|73.86|71.66|73.9|71.7|73.86|71.66|0
1634913210000|2021-10-22 14:33:30|73.81|71.61|73.86|71.66|73.86|71.66|73.81|71.61|0
1634913220000|2021-10-22 14:33:40|73.9|71.7|73.81|71.61|73.9|71.7|73.81|71.61|0
1634913230000|2021-10-22 14:33:50|73.77|71.57|73.9|71.7|73.9|71.7|73.77|71.57|0
1634913240000|2021-10-22 14:34:00|73.95|71.75|73.9|71.7|73.95|71.75|73.9|71.7|0
1634913250000|2021-10-22 14:34:10|73.86|71.66|73.86|71.66|73.9|71.7|73.86|71.66|0
1634913260000|2021-10-22 14:34:20|73.9|71.7|73.9|71.7|73.95|71.75|73.9|71.7|0
1634913270000|2021-10-22 14:34:30|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1634913280000|2021-10-22 14:34:40|73.81|71.61|73.86|71.66|73.86|71.66|73.81|71.61|0
1634913300000|2021-10-22 14:35:00|73.77|71.57|73.81|71.61|73.81|71.61|73.77|71.57|0
1634913310000|2021-10-22 14:35:10|73.77|71.57|73.77|71.57|73.81|71.61|73.77|71.57|0
1634913320000|2021-10-22 14:35:20|73.72|71.52|73.77|71.57|73.77|71.57|73.72|71.52|0
1634913330000|2021-10-22 14:35:30|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1634913340000|2021-10-22 14:35:40|73.72|71.52|73.76|71.56|73.76|71.56|73.72|71.52|0
1634913350000|2021-10-22 14:35:50|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1634913360000|2021-10-22 14:36:00|73.86|71.66|73.95|71.75|73.95|71.75|73.86|71.66|0
1634913370000|2021-10-22 14:36:10|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1634913390000|2021-10-22 14:36:30|73.95|71.75|73.9|71.7|73.95|71.75|73.9|71.7|0
1634913410000|2021-10-22 14:36:50|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1634913420000|2021-10-22 14:37:00|73.99|71.79|74.08|71.88|74.08|71.88|73.99|71.79|0
1634913430000|2021-10-22 14:37:10|74.13|71.93|74.17|71.97|74.22|72.02|74.13|71.93|0
1634913440000|2021-10-22 14:37:20|74.22|72.02|74.22|72.02|74.26|72.06|74.22|72.02|0
1634913450000|2021-10-22 14:37:30|74.26|72.06|74.31|72.11|74.31|72.11|74.26|72.06|0
1634913460000|2021-10-22 14:37:40|74.35|72.15|74.31|72.11|74.35|72.15|74.31|72.11|0
1634913470000|2021-10-22 14:37:50|74.26|72.06|74.22|72.02|74.26|72.06|74.22|72.02|0
1634913480000|2021-10-22 14:38:00|74.31|72.11|74.31|72.11|74.35|72.15|74.31|72.11|0
1634913490000|2021-10-22 14:38:10|74.26|72.06|74.31|72.11|74.31|72.11|74.26|72.06|0
1634913500000|2021-10-22 14:38:20|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1634913510000|2021-10-22 14:38:30|74.31|72.11|74.31|72.11|74.35|72.15|74.31|72.11|0
1634913520000|2021-10-22 14:38:40|74.35|72.15|74.31|72.11|74.4|72.2|74.31|72.11|0
1634913530000|2021-10-22 14:38:50|74.26|72.06|74.22|72.02|74.26|72.06|74.17|71.97|0
1634913540000|2021-10-22 14:39:00|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1634913550000|2021-10-22 14:39:10|74.31|72.11|74.31|72.11|74.33|72.13|74.31|72.11|0
1634913560000|2021-10-22 14:39:20|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1634913570000|2021-10-22 14:39:30|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1634913580000|2021-10-22 14:39:40|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1634913590000|2021-10-22 14:39:50|74.31|72.11|74.31|72.11|74.31|72.11|74.31|72.11|0
1634913600000|2021-10-22 14:40:00|74.26|72.06|74.31|72.11|74.31|72.11|74.26|72.06|0
1634913610000|2021-10-22 14:40:10|74.26|72.06|74.26|72.06|74.35|72.15|74.26|72.06|0
1634913620000|2021-10-22 14:40:20|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1634913630000|2021-10-22 14:40:30|74.17|71.97|74.22|72.02|74.22|72.02|74.17|71.97|0
1634913640000|2021-10-22 14:40:40|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634913650000|2021-10-22 14:40:50|74.13|71.93|74.22|72.02|74.22|72.02|74.13|71.93|0
1634913660000|2021-10-22 14:41:00|74.26|72.06|74.22|72.02|74.26|72.06|74.22|72.02|0
1634913670000|2021-10-22 14:41:10|74.17|71.97|74.13|71.93|74.22|72.02|74.13|71.93|0
1634913680000|2021-10-22 14:41:20|74.17|71.97|74.13|71.93|74.17|71.97|74.13|71.93|0
1634913690000|2021-10-22 14:41:30|74.08|71.88|74.13|71.93|74.13|71.93|74.08|71.88|0
1634913700000|2021-10-22 14:41:40|74.17|71.97|74.13|71.93|74.17|71.97|74.13|71.93|0
1634913710000|2021-10-22 14:41:50|74.17|71.97|74.22|72.02|74.22|72.02|74.17|71.97|0
1634913720000|2021-10-22 14:42:00|74.19|71.99|74.19|71.99|74.19|71.99|74.19|71.99|0
1634913730000|2021-10-22 14:42:10|74.22|72.02|74.35|72.15|74.35|72.15|74.22|72.02|0
1634913740000|2021-10-22 14:42:20|74.4|72.2|74.44|72.24|74.49|72.29|74.4|72.2|0
1634913750000|2021-10-22 14:42:30|74.4|72.2|74.4|72.2|74.4|72.2|74.4|72.2|0
1634913760000|2021-10-22 14:42:40|74.44|72.24|74.44|72.24|74.44|72.24|74.44|72.24|0
1634913770000|2021-10-22 14:42:50|74.49|72.29|74.63|72.43|74.63|72.43|74.49|72.29|0
1634913780000|2021-10-22 14:43:00|74.67|72.47|74.67|72.47|74.67|72.47|74.67|72.47|0
1634913790000|2021-10-22 14:43:10|74.58|72.38|74.63|72.43|74.63|72.43|74.58|72.38|0
1634913800000|2021-10-22 14:43:20|74.58|72.38|74.44|72.24|74.58|72.38|74.44|72.24|0
1634913810000|2021-10-22 14:43:30|74.49|72.29|74.63|72.43|74.63|72.43|74.49|72.29|0
1634913820000|2021-10-22 14:43:40|74.58|72.38|74.53|72.33|74.58|72.38|74.53|72.33|0
1634913830000|2021-10-22 14:43:50|74.58|72.38|74.53|72.33|74.58|72.38|74.53|72.33|0
1634913840000|2021-10-22 14:44:00|74.58|72.38|74.49|72.29|74.58|72.38|74.49|72.29|0
1634913850000|2021-10-22 14:44:10|74.53|72.33|74.49|72.29|74.53|72.33|74.49|72.29|0
1634913860000|2021-10-22 14:44:20|74.53|72.33|74.53|72.33|74.58|72.38|74.53|72.33|0
1634913870000|2021-10-22 14:44:30|74.58|72.38|74.53|72.33|74.63|72.43|74.49|72.29|0
1634913900000|2021-10-22 14:45:00|74.49|72.29|74.53|72.33|74.53|72.33|74.49|72.29|0
1634913910000|2021-10-22 14:45:10|74.49|72.29|74.44|72.24|74.49|72.29|74.44|72.24|0
1634913920000|2021-10-22 14:45:20|74.35|72.15|74.21|72.01|74.35|72.15|74.21|72.01|0
1634913930000|2021-10-22 14:45:30|74.26|72.06|74.26|72.06|74.35|72.15|74.26|72.06|0
1634913940000|2021-10-22 14:45:40|74.31|72.11|74.35|72.15|74.35|72.15|74.26|72.06|0
1634913950000|2021-10-22 14:45:50|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1634913960000|2021-10-22 14:46:00|74.21|72.01|74.17|71.97|74.21|72.01|74.17|71.97|0
1634913970000|2021-10-22 14:46:10|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1634913980000|2021-10-22 14:46:20|74.17|71.97|74.12|71.92|74.17|71.97|74.12|71.92|0
1634913990000|2021-10-22 14:46:30|74.08|71.88|74.12|71.92|74.12|71.92|74.08|71.88|0
1634914000000|2021-10-22 14:46:40|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1634914010000|2021-10-22 14:46:50|74.12|71.92|74.21|72.01|74.21|72.01|74.12|71.92|0
1634914020000|2021-10-22 14:47:00|74.26|72.06|74.17|71.97|74.26|72.06|74.12|71.92|0
1634914030000|2021-10-22 14:47:10|74.21|72.01|74.17|71.97|74.21|72.01|74.12|71.92|0
1634914040000|2021-10-22 14:47:20|74.21|72.01|74.21|72.01|74.21|72.01|74.21|72.01|0
1634914050000|2021-10-22 14:47:30|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1634914060000|2021-10-22 14:47:40|74.3|72.1|74.3|72.1|74.3|72.1|74.3|72.1|0
1634914070000|2021-10-22 14:47:50|74.26|72.06|74.3|72.1|74.3|72.1|74.26|72.06|0
1634914080000|2021-10-22 14:48:00|74.26|72.06|74.26|72.06|74.26|72.06|74.26|72.06|0
1634914090000|2021-10-22 14:48:10|74.21|72.01|74.26|72.06|74.26|72.06|74.21|72.01|0
1634914100000|2021-10-22 14:48:20|74.21|72.01|74.17|71.97|74.21|72.01|74.17|71.97|0
1634914110000|2021-10-22 14:48:30|74.12|71.92|74.17|71.97|74.17|71.97|74.12|71.92|0
1634914120000|2021-10-22 14:48:40|74.21|72.01|74.3|72.1|74.3|72.1|74.21|72.01|0
1634914130000|2021-10-22 14:48:50|74.35|72.15|74.35|72.15|74.35|72.15|74.3|72.1|0
1634914140000|2021-10-22 14:49:00|74.4|72.2|74.42|72.22|74.42|72.22|74.4|72.2|0
1634914150000|2021-10-22 14:49:10|74.44|72.24|74.49|72.29|74.49|72.29|74.4|72.2|0
1634914160000|2021-10-22 14:49:20|74.44|72.24|74.49|72.29|74.49|72.29|74.44|72.24|0
1634914170000|2021-10-22 14:49:30|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1634914180000|2021-10-22 14:49:40|74.58|72.38|74.58|72.38|74.58|72.38|74.58|72.38|0
1634914190000|2021-10-22 14:49:50|74.53|72.33|74.62|72.42|74.62|72.42|74.53|72.33|0
1634914200000|2021-10-22 14:50:00|74.58|72.38|74.67|72.47|74.67|72.47|74.53|72.33|0
1634914210000|2021-10-22 14:50:10|74.71|72.51|74.67|72.47|74.71|72.51|74.67|72.47|0
1634914220000|2021-10-22 14:50:20|74.71|72.51|74.67|72.47|74.71|72.51|74.67|72.47|0
1634914230000|2021-10-22 14:50:30|74.62|72.42|74.62|72.42|74.62|72.42|74.58|72.38|0
1634914240000|2021-10-22 14:50:40|74.67|72.47|74.71|72.51|74.71|72.51|74.62|72.42|0
1634914250000|2021-10-22 14:50:50|74.76|72.56|74.76|72.56|74.76|72.56|74.76|72.56|0
1634914260000|2021-10-22 14:51:00|74.71|72.51|74.76|72.56|74.76|72.56|74.71|72.51|0
1634914270000|2021-10-22 14:51:10|74.67|72.47|74.62|72.42|74.67|72.47|74.53|72.33|0
1634914280000|2021-10-22 14:51:20|74.67|72.47|74.71|72.51|74.71|72.51|74.67|72.47|0
1634914290000|2021-10-22 14:51:30|74.76|72.56|74.85|72.65|74.85|72.65|74.76|72.56|0
1634914300000|2021-10-22 14:51:40|74.81|72.61|74.85|72.65|74.85|72.65|74.81|72.61|0
1634914310000|2021-10-22 14:51:50|74.9|72.7|74.85|72.65|74.9|72.7|74.85|72.65|0
1634914320000|2021-10-22 14:52:00|74.9|72.7|74.81|72.61|74.9|72.7|74.81|72.61|0
1634914330000|2021-10-22 14:52:10|74.76|72.56|74.76|72.56|74.81|72.61|74.76|72.56|0
1634914340000|2021-10-22 14:52:20|74.71|72.51|74.67|72.47|74.71|72.51|74.67|72.47|0
1634914350000|2021-10-22 14:52:30|74.76|72.56|74.76|72.56|74.76|72.56|74.76|72.56|0
1634914360000|2021-10-22 14:52:40|74.81|72.61|74.85|72.65|74.85|72.65|74.81|72.61|0
1634914370000|2021-10-22 14:52:50|74.9|72.7|74.99|72.79|74.99|72.79|74.9|72.7|0
1634914380000|2021-10-22 14:53:00|74.94|72.74|74.9|72.7|74.99|72.79|74.9|72.7|0
1634914390000|2021-10-22 14:53:10|75.03|72.83|74.94|72.74|75.03|72.83|74.94|72.74|0
1634914400000|2021-10-22 14:53:20|74.99|72.79|74.94|72.74|74.99|72.79|74.94|72.74|0
1634914410000|2021-10-22 14:53:30|74.92|72.72|74.9|72.7|74.94|72.74|74.9|72.7|0
1634914420000|2021-10-22 14:53:40|74.85|72.65|74.76|72.56|74.85|72.65|74.76|72.56|0
1634914430000|2021-10-22 14:53:50|74.8|72.6|74.76|72.56|74.8|72.6|74.76|72.56|0
1634914440000|2021-10-22 14:54:00|74.71|72.51|74.85|72.65|74.85|72.65|74.71|72.51|0
1634914450000|2021-10-22 14:54:10|74.9|72.7|74.99|72.79|74.99|72.79|74.9|72.7|0
1634914460000|2021-10-22 14:54:20|75.03|72.83|75.08|72.88|75.08|72.88|75.03|72.83|0
1634914470000|2021-10-22 14:54:30|75.03|72.83|75.08|72.88|75.08|72.88|75.03|72.83|0
1634914490000|2021-10-22 14:54:50|75.17|72.97|75.26|73.06|75.26|73.06|75.17|72.97|0
1634914500000|2021-10-22 14:55:00|75.22|73.02|75.13|72.93|75.22|73.02|75.13|72.93|0
1634914510000|2021-10-22 14:55:10|75.08|72.88|74.99|72.79|75.08|72.88|74.99|72.79|0
1634914520000|2021-10-22 14:55:20|74.94|72.74|74.99|72.79|74.99|72.79|74.94|72.74|0
1634914530000|2021-10-22 14:55:30|74.94|72.74|74.99|72.79|75.03|72.83|74.94|72.74|0
1634914540000|2021-10-22 14:55:40|75.08|72.88|74.99|72.79|75.08|72.88|74.99|72.79|0
1634914550000|2021-10-22 14:55:50|74.94|72.74|74.94|72.74|74.99|72.79|74.94|72.74|0
1634914560000|2021-10-22 14:56:00|74.9|72.7|74.85|72.65|74.9|72.7|74.85|72.65|0
1634914570000|2021-10-22 14:56:10|74.8|72.6|74.76|72.56|74.8|72.6|74.76|72.56|0
1634914580000|2021-10-22 14:56:20|74.71|72.51|74.71|72.51|74.76|72.56|74.71|72.51|0
1634914590000|2021-10-22 14:56:30|74.67|72.47|74.71|72.51|74.71|72.51|74.67|72.47|0
1634914600000|2021-10-22 14:56:40|74.67|72.47|74.76|72.56|74.76|72.56|74.67|72.47|0
1634914610000|2021-10-22 14:56:50|74.8|72.6|74.8|72.6|74.85|72.65|74.8|72.6|0
1634914620000|2021-10-22 14:57:00|74.85|72.65|74.85|72.65|74.85|72.65|74.76|72.56|0
1634914630000|2021-10-22 14:57:10|74.8|72.6|74.71|72.51|74.8|72.6|74.71|72.51|0
1634914640000|2021-10-22 14:57:20|74.76|72.56|74.8|72.6|74.8|72.6|74.71|72.51|0
1634914650000|2021-10-22 14:57:30|74.76|72.56|74.71|72.51|74.76|72.56|74.71|72.51|0
1634914660000|2021-10-22 14:57:40|74.76|72.56|74.76|72.56|74.76|72.56|74.71|72.51|0
1634914670000|2021-10-22 14:57:50|74.8|72.6|74.89|72.69|74.89|72.69|74.8|72.6|0
1634914680000|2021-10-22 14:58:00|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634914690000|2021-10-22 14:58:10|74.92|72.72|74.89|72.69|74.94|72.74|74.89|72.69|0
1634914700000|2021-10-22 14:58:20|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634914710000|2021-10-22 14:58:30|74.99|72.79|74.94|72.74|74.99|72.79|74.94|72.74|0
1634914720000|2021-10-22 14:58:40|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1634914730000|2021-10-22 14:58:50|75.03|72.83|74.99|72.79|75.03|72.83|74.99|72.79|0
1634914740000|2021-10-22 14:59:00|74.94|72.74|74.94|72.74|74.99|72.79|74.94|72.74|0
1634914750000|2021-10-22 14:59:10|74.89|72.69|74.89|72.69|74.94|72.74|74.89|72.69|0
1634914760000|2021-10-22 14:59:20|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1634914770000|2021-10-22 14:59:30|74.8|72.6|74.76|72.56|74.8|72.6|74.76|72.56|0
1634914780000|2021-10-22 14:59:40|74.8|72.6|74.89|72.69|74.89|72.69|74.76|72.56|0
1634914790000|2021-10-22 14:59:50|74.85|72.65|74.99|72.79|74.99|72.79|74.85|72.65|0
1634914800000|2021-10-22 15:00:00|75.03|72.83|74.99|72.79|75.03|72.83|74.99|72.79|0
1634914810000|2021-10-22 15:00:10|74.94|72.74|74.89|72.69|74.94|72.74|74.89|72.69|0
1634914820000|2021-10-22 15:00:20|74.85|72.65|74.76|72.56|74.85|72.65|74.76|72.56|0
1634914830000|2021-10-22 15:00:30|74.71|72.51|74.66|72.46|74.71|72.51|74.66|72.46|0
1634914840000|2021-10-22 15:00:40|74.62|72.42|74.62|72.42|74.62|72.42|74.62|72.42|0
1634914850000|2021-10-22 15:00:50|74.66|72.46|74.62|72.42|74.66|72.46|74.62|72.42|0
1634914860000|2021-10-22 15:01:00|74.66|72.46|74.51|72.31|74.66|72.46|74.51|72.31|0
1634914870000|2021-10-22 15:01:10|74.53|72.33|74.53|72.33|74.53|72.33|74.48|72.28|0
1634914880000|2021-10-22 15:01:20|74.57|72.37|74.57|72.37|74.57|72.37|74.57|72.37|0
1634914890000|2021-10-22 15:01:30|74.53|72.33|74.48|72.28|74.53|72.33|74.48|72.28|0
1634914900000|2021-10-22 15:01:40|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1634914910000|2021-10-22 15:01:50|74.57|72.37|74.57|72.37|74.57|72.37|74.57|72.37|0
1634914920000|2021-10-22 15:02:00|74.62|72.42|74.62|72.42|74.62|72.42|74.57|72.37|0
1634914930000|2021-10-22 15:02:10|74.66|72.46|74.71|72.51|74.71|72.51|74.66|72.46|0
1634914940000|2021-10-22 15:02:20|74.8|72.6|74.8|72.6|74.8|72.6|74.8|72.6|0
1634914950000|2021-10-22 15:02:30|74.76|72.56|74.8|72.6|74.8|72.6|74.76|72.56|0
1634914960000|2021-10-22 15:02:40|74.85|72.65|74.85|72.65|74.89|72.69|74.85|72.65|0
1634914970000|2021-10-22 15:02:50|74.8|72.6|74.75|72.55|74.8|72.6|74.75|72.55|0
1634914980000|2021-10-22 15:03:00|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1634914990000|2021-10-22 15:03:10|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634915000000|2021-10-22 15:03:20|74.89|72.69|74.85|72.65|74.89|72.69|74.85|72.65|0
1634915010000|2021-10-22 15:03:30|74.75|72.55|74.75|72.55|74.8|72.6|74.75|72.55|0
1634915020000|2021-10-22 15:03:40|74.71|72.51|74.85|72.65|74.85|72.65|74.71|72.51|0
1634915030000|2021-10-22 15:03:50|74.8|72.6|74.8|72.6|74.85|72.65|74.8|72.6|0
1634915040000|2021-10-22 15:04:00|74.75|72.55|74.8|72.6|74.8|72.6|74.75|72.55|0
1634915050000|2021-10-22 15:04:10|74.71|72.51|74.57|72.37|74.71|72.51|74.57|72.37|0
1634915060000|2021-10-22 15:04:20|74.53|72.33|74.53|72.33|74.57|72.37|74.53|72.33|0
1634915070000|2021-10-22 15:04:30|74.48|72.28|74.48|72.28|74.48|72.28|74.48|72.28|0
1634915080000|2021-10-22 15:04:40|74.53|72.33|74.48|72.28|74.53|72.33|74.48|72.28|0
1634915090000|2021-10-22 15:04:50|74.62|72.42|74.62|72.42|74.62|72.42|74.62|72.42|0
1634915100000|2021-10-22 15:05:00|74.57|72.37|74.43|72.23|74.57|72.37|74.43|72.23|0
1634915110000|2021-10-22 15:05:10|74.39|72.19|74.25|72.05|74.39|72.19|74.25|72.05|0
1634915120000|2021-10-22 15:05:20|74.3|72.1|74.25|72.05|74.3|72.1|74.25|72.05|0
1634915130000|2021-10-22 15:05:30|74.3|72.1|74.3|72.1|74.3|72.1|74.3|72.1|0
1634915140000|2021-10-22 15:05:40|74.25|72.05|74.25|72.05|74.25|72.05|74.25|72.05|0
1634915150000|2021-10-22 15:05:50|74.34|72.14|74.52|72.32|74.52|72.32|74.34|72.14|0
1634915160000|2021-10-22 15:06:00|74.48|72.28|74.52|72.32|74.52|72.32|74.48|72.28|0
1634915170000|2021-10-22 15:06:10|74.66|72.46|74.62|72.42|74.66|72.46|74.57|72.37|0
1634915180000|2021-10-22 15:06:20|74.57|72.37|74.5|72.3|74.62|72.42|74.5|72.3|0
1634915190000|2021-10-22 15:06:30|74.57|72.37|74.66|72.46|74.66|72.46|74.57|72.37|0
1634915200000|2021-10-22 15:06:40|74.62|72.42|74.66|72.46|74.66|72.46|74.62|72.42|0
1634915210000|2021-10-22 15:06:50|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1634915220000|2021-10-22 15:07:00|74.66|72.46|74.57|72.37|74.66|72.46|74.52|72.32|0
1634915230000|2021-10-22 15:07:10|74.59|72.39|74.57|72.37|74.59|72.39|74.57|72.37|0
1634915240000|2021-10-22 15:07:20|74.62|72.42|74.52|72.32|74.62|72.42|74.52|72.32|0
1634915250000|2021-10-22 15:07:30|74.43|72.23|74.37|72.17|74.43|72.23|74.37|72.17|0
1634915260000|2021-10-22 15:07:40|74.34|72.14|74.3|72.1|74.34|72.14|74.3|72.1|0
1634915270000|2021-10-22 15:07:50|74.25|72.05|74.25|72.05|74.25|72.05|74.25|72.05|0
1634915280000|2021-10-22 15:08:00|74.3|72.1|74.34|72.14|74.34|72.14|74.3|72.1|0
1634915290000|2021-10-22 15:08:10|74.39|72.19|74.34|72.14|74.39|72.19|74.3|72.1|0
1634915300000|2021-10-22 15:08:20|74.39|72.19|74.34|72.14|74.39|72.19|74.3|72.1|0
1634915310000|2021-10-22 15:08:30|74.3|72.1|74.25|72.05|74.3|72.1|74.25|72.05|0
1634915320000|2021-10-22 15:08:40|74.3|72.1|74.3|72.1|74.34|72.14|74.3|72.1|0
1634915340000|2021-10-22 15:09:00|74.34|72.14|74.3|72.1|74.34|72.14|74.3|72.1|0
1634915350000|2021-10-22 15:09:10|74.34|72.14|74.25|72.05|74.34|72.14|74.25|72.05|0
1634915360000|2021-10-22 15:09:20|74.3|72.1|74.34|72.14|74.34|72.14|74.3|72.1|0
1634915370000|2021-10-22 15:09:30|74.39|72.19|74.34|72.14|74.43|72.23|74.34|72.14|0
1634915380000|2021-10-22 15:09:40|74.3|72.1|74.34|72.14|74.34|72.14|74.3|72.1|0
1634915390000|2021-10-22 15:09:50|74.3|72.1|74.3|72.1|74.3|72.1|74.3|72.1|0
1634915400000|2021-10-22 15:10:00|74.34|72.14|74.39|72.19|74.43|72.23|74.34|72.14|0
1634915410000|2021-10-22 15:10:10|74.34|72.14|74.41|72.21|74.41|72.21|74.34|72.14|0
1634915420000|2021-10-22 15:10:20|74.39|72.19|74.57|72.37|74.57|72.37|74.39|72.19|0
1634915430000|2021-10-22 15:10:30|74.52|72.32|74.48|72.28|74.57|72.37|74.48|72.28|0
1634915440000|2021-10-22 15:10:40|74.52|72.32|74.52|72.32|74.52|72.32|74.48|72.28|0
1634915450000|2021-10-22 15:10:50|74.48|72.28|74.43|72.23|74.48|72.28|74.39|72.19|0
1634915460000|2021-10-22 15:11:00|74.52|72.32|74.48|72.28|74.55|72.35|74.43|72.23|0
1634915470000|2021-10-22 15:11:10|74.43|72.23|74.39|72.19|74.43|72.23|74.39|72.19|0
1634915480000|2021-10-22 15:11:20|74.34|72.14|74.43|72.23|74.43|72.23|74.34|72.14|0
1634915490000|2021-10-22 15:11:30|74.39|72.19|74.48|72.28|74.48|72.28|74.39|72.19|0
1634915500000|2021-10-22 15:11:40|74.52|72.32|74.52|72.32|74.57|72.37|74.52|72.32|0
1634915510000|2021-10-22 15:11:50|74.57|72.37|74.57|72.37|74.66|72.46|74.52|72.32|0
1634915520000|2021-10-22 15:12:00|74.66|72.46|74.61|72.41|74.66|72.46|74.61|72.41|0
1634915530000|2021-10-22 15:12:10|74.66|72.46|74.57|72.37|74.66|72.46|74.57|72.37|0
1634915540000|2021-10-22 15:12:20|74.61|72.41|74.57|72.37|74.61|72.41|74.57|72.37|0
1634915550000|2021-10-22 15:12:30|74.52|72.32|74.52|72.32|74.52|72.32|74.52|72.32|0
1634915570000|2021-10-22 15:12:50|74.43|72.23|74.52|72.32|74.52|72.32|74.43|72.23|0
1634915580000|2021-10-22 15:13:00|74.57|72.37|74.61|72.41|74.61|72.41|74.57|72.37|0
1634915590000|2021-10-22 15:13:10|74.75|72.55|74.66|72.46|74.8|72.6|74.66|72.46|0
1634915600000|2021-10-22 15:13:20|74.7|72.5|74.61|72.41|74.7|72.5|74.61|72.41|0
1634915610000|2021-10-22 15:13:30|74.57|72.37|74.61|72.41|74.61|72.41|74.57|72.37|0
1634915620000|2021-10-22 15:13:40|74.66|72.46|74.66|72.46|74.66|72.46|74.66|72.46|0
1634915630000|2021-10-22 15:13:50|74.61|72.41|74.66|72.46|74.66|72.46|74.61|72.41|0
1634915640000|2021-10-22 15:14:00|74.7|72.5|74.57|72.37|74.7|72.5|74.57|72.37|0
1634915650000|2021-10-22 15:14:10|74.61|72.41|74.57|72.37|74.61|72.41|74.57|72.37|0
1634915660000|2021-10-22 15:14:20|74.52|72.32|74.57|72.37|74.61|72.41|74.52|72.32|0
1634915670000|2021-10-22 15:14:30|74.66|72.46|74.75|72.55|74.75|72.55|74.66|72.46|0
1634915680000|2021-10-22 15:14:40|74.8|72.6|74.75|72.55|74.8|72.6|74.75|72.55|0
1634915690000|2021-10-22 15:14:50|74.7|72.5|74.8|72.6|74.8|72.6|74.7|72.5|0
1634915700000|2021-10-22 15:15:00|74.84|72.64|74.93|72.73|74.93|72.73|74.84|72.64|0
1634915710000|2021-10-22 15:15:10|74.98|72.78|74.98|72.78|75.02|72.82|74.93|72.73|0
1634915720000|2021-10-22 15:15:20|75|72.8|74.93|72.73|75|72.8|74.89|72.69|0
1634915730000|2021-10-22 15:15:30|74.98|72.78|74.89|72.69|74.98|72.78|74.89|72.69|0
1634915740000|2021-10-22 15:15:40|74.84|72.64|74.8|72.6|74.84|72.64|74.8|72.6|0
1634915750000|2021-10-22 15:15:50|74.89|72.69|74.89|72.69|74.89|72.69|74.84|72.64|0
1634915760000|2021-10-22 15:16:00|74.98|72.78|74.93|72.73|74.98|72.78|74.93|72.73|0
1634915770000|2021-10-22 15:16:10|74.89|72.69|75.02|72.82|75.02|72.82|74.89|72.69|0
1634915780000|2021-10-22 15:16:20|75.12|72.92|75.12|72.92|75.12|72.92|75.07|72.87|0
1634915790000|2021-10-22 15:16:30|75.16|72.96|75.25|73.05|75.25|73.05|75.16|72.96|0
1634915800000|2021-10-22 15:16:40|75.35|73.15|75.35|73.15|75.42|73.22|75.35|73.15|0
1634915810000|2021-10-22 15:16:50|75.39|73.19|75.53|73.33|75.53|73.33|75.39|73.19|0
1634915820000|2021-10-22 15:17:00|75.58|73.38|75.72|73.52|75.72|73.52|75.48|73.28|0
1634915830000|2021-10-22 15:17:10|75.62|73.42|75.21|73.01|75.62|73.42|75.07|72.87|0
1634915840000|2021-10-22 15:17:20|75.16|72.96|75.3|73.1|75.3|73.1|75.16|72.96|0
1634915850000|2021-10-22 15:17:30|75.26|73.06|75.21|73.01|75.26|73.06|75.21|73.01|0
1634915860000|2021-10-22 15:17:40|75.3|73.1|75.53|73.33|75.53|73.33|75.3|73.1|0
1634915870000|2021-10-22 15:17:50|75.44|73.24|75.3|73.1|75.44|73.24|75.3|73.1|0
1634915880000|2021-10-22 15:18:00|75.16|72.96|75.16|72.96|75.26|73.06|75.16|72.96|0
1634915890000|2021-10-22 15:18:10|75.12|72.92|77.08|74.88|77.08|74.88|75.12|72.92|0
1634915900000|2021-10-22 15:18:20|77.81|75.61|77.79|75.59|77.81|75.61|77.72|75.52|0
1634915910000|2021-10-22 15:18:30|77.9|75.7|77.86|75.66|77.9|75.7|77.81|75.61|0
1634915920000|2021-10-22 15:18:40|77.9|75.7|77.76|75.56|77.95|75.75|77.76|75.56|0
1634915930000|2021-10-22 15:18:50|77.72|75.52|77.72|75.52|77.72|75.52|77.67|75.47|0
1634915940000|2021-10-22 15:19:00|77.81|75.61|77.69|75.49|77.81|75.61|77.69|75.49|0
1634915950000|2021-10-22 15:19:10|77.72|75.52|77.72|75.52|77.76|75.56|77.72|75.52|0
1634915960000|2021-10-22 15:19:20|77.62|75.42|77.67|75.47|77.72|75.52|77.62|75.42|0
1634915970000|2021-10-22 15:19:30|77.62|75.42|77.62|75.42|77.62|75.42|77.58|75.38|0
1634915980000|2021-10-22 15:19:40|77.67|75.47|77.72|75.52|77.72|75.52|77.62|75.42|0
1634915990000|2021-10-22 15:19:50|77.76|75.56|77.79|75.59|77.79|75.59|77.76|75.56|0
1634916000000|2021-10-22 15:20:00|77.81|75.61|77.81|75.61|77.86|75.66|77.76|75.56|0
1634916010000|2021-10-22 15:20:10|77.86|75.66|77.9|75.7|77.95|75.75|77.86|75.66|0
1634916020000|2021-10-22 15:20:20|77.86|75.66|77.86|75.66|77.86|75.66|77.76|75.56|0
1634916030000|2021-10-22 15:20:30|77.9|75.7|78.04|75.84|78.04|75.84|77.9|75.7|0
1634916040000|2021-10-22 15:20:40|78|75.8|78|75.8|78.09|75.89|78|75.8|0
1634916050000|2021-10-22 15:20:50|77.95|75.75|77.76|75.56|77.95|75.75|77.76|75.56|0
1634916060000|2021-10-22 15:21:00|77.81|75.61|77.86|75.66|77.86|75.66|77.76|75.56|0
1634916070000|2021-10-22 15:21:10|77.81|75.61|77.81|75.61|77.81|75.61|77.76|75.56|0
1634916080000|2021-10-22 15:21:20|77.86|75.66|77.86|75.66|77.9|75.7|77.86|75.66|0
1634916090000|2021-10-22 15:21:30|77.9|75.7|77.86|75.66|77.95|75.75|77.86|75.66|0
1634916100000|2021-10-22 15:21:40|77.9|75.7|78.04|75.84|78.04|75.84|77.9|75.7|0
1634916110000|2021-10-22 15:21:50|78.14|75.94|78.14|75.94|78.18|75.98|78.14|75.94|0
1634916120000|2021-10-22 15:22:00|78.18|75.98|78.33|76.13|78.33|76.13|78.18|75.98|0
1634916130000|2021-10-22 15:22:10|78.42|76.22|78.47|76.27|78.47|76.27|78.37|76.17|0
1634916140000|2021-10-22 15:22:20|78.42|76.22|78.66|76.46|78.66|76.46|78.42|76.22|0
1634916150000|2021-10-22 15:22:30|78.61|76.41|78.7|76.5|78.7|76.5|78.61|76.41|0
1634916160000|2021-10-22 15:22:40|78.85|76.65|78.89|76.69|78.89|76.69|78.75|76.55|0
1634916170000|2021-10-22 15:22:50|78.75|76.55|78.89|76.69|78.89|76.69|78.75|76.55|0
1634916180000|2021-10-22 15:23:00|79.03|76.83|78.89|76.69|79.03|76.83|78.89|76.69|0
1634916190000|2021-10-22 15:23:10|79.08|76.88|79.08|76.88|79.08|76.88|79.03|76.83|0
1634916200000|2021-10-22 15:23:20|79.03|76.83|79.11|76.91|79.11|76.91|79.03|76.83|0
1634916210000|2021-10-22 15:23:30|79.03|76.83|78.84|76.64|79.03|76.83|78.8|76.6|0
1634916220000|2021-10-22 15:23:40|78.8|76.6|78.07|75.87|78.89|76.69|78.07|75.87|0
1634916230000|2021-10-22 15:23:50|77.24|75.04|77.43|75.23|77.43|75.23|77.24|75.04|0
1634916240000|2021-10-22 15:24:00|77.38|75.18|77.66|75.46|77.66|75.46|77.38|75.18|0
1634916250000|2021-10-22 15:24:10|77.62|75.42|77.62|75.42|77.62|75.42|77.57|75.37|0
1634916260000|2021-10-22 15:24:20|77.66|75.46|78.63|76.43|78.63|76.43|77.66|75.46|0
1634916270000|2021-10-22 15:24:30|78.58|76.38|78.63|76.43|78.68|76.48|78.58|76.38|0
1634916280000|2021-10-22 15:24:40|78.72|76.52|78.58|76.38|78.72|76.52|78.58|76.38|0
1634916290000|2021-10-22 15:24:50|78.68|76.48|78.72|76.52|78.77|76.57|78.68|76.48|0
1634916300000|2021-10-22 15:25:00|78.63|76.43|78.72|76.52|78.72|76.52|78.63|76.43|0
1634916310000|2021-10-22 15:25:10|78.87|76.67|78.96|76.76|78.96|76.76|78.87|76.67|0
1634916320000|2021-10-22 15:25:20|79.01|76.81|79.06|76.86|79.06|76.86|79.01|76.81|0
1634916330000|2021-10-22 15:25:30|79.15|76.95|79.13|76.93|79.15|76.95|79.13|76.93|0
1634916340000|2021-10-22 15:25:40|79.1|76.9|78.96|76.76|79.15|76.95|78.96|76.76|0
1634916350000|2021-10-22 15:25:50|79.01|76.81|79.06|76.86|79.06|76.86|79.01|76.81|0
1634916360000|2021-10-22 15:26:00|79.1|76.9|79.15|76.95|79.15|76.95|79.1|76.9|0
1634916370000|2021-10-22 15:26:10|79.2|77|79.1|76.9|79.2|77|79.1|76.9|0
1634916380000|2021-10-22 15:26:20|79.15|76.95|78.96|76.76|79.2|77|78.96|76.76|0
1634916390000|2021-10-22 15:26:30|78.91|76.71|78.68|76.48|78.91|76.71|78.68|76.48|0
1634916400000|2021-10-22 15:26:40|78.53|76.33|78.63|76.43|78.63|76.43|78.53|76.33|0
1634916410000|2021-10-22 15:26:50|78.58|76.38|78.49|76.29|78.63|76.43|78.49|76.29|0
1634916420000|2021-10-22 15:27:00|78.44|76.24|78.63|76.43|78.63|76.43|78.44|76.24|0
1634916430000|2021-10-22 15:27:10|78.72|76.52|78.63|76.43|78.72|76.52|78.63|76.43|0
1634916440000|2021-10-22 15:27:20|78.49|76.29|78.58|76.38|78.63|76.43|78.44|76.24|0
1634916450000|2021-10-22 15:27:30|78.63|76.43|78.58|76.38|78.65|76.45|78.58|76.38|0
1634916460000|2021-10-22 15:27:40|78.53|76.33|78.44|76.24|78.53|76.33|78.44|76.24|0
1634916470000|2021-10-22 15:27:50|78.49|76.29|78.53|76.33|78.53|76.33|78.49|76.29|0
1634916480000|2021-10-22 15:28:00|78.68|76.48|78.68|76.48|78.68|76.48|78.63|76.43|0
1634916490000|2021-10-22 15:28:10|78.53|76.33|78.58|76.38|78.63|76.43|78.53|76.33|0
1634916500000|2021-10-22 15:28:20|78.63|76.43|78.34|76.14|78.63|76.43|78.34|76.14|0
1634916510000|2021-10-22 15:28:30|78.39|76.19|78.3|76.1|78.39|76.19|78.3|76.1|0
1634916520000|2021-10-22 15:28:40|78.34|76.14|78.34|76.14|78.34|76.14|78.3|76.1|0
1634916530000|2021-10-22 15:28:50|78.3|76.1|78.34|76.14|78.34|76.14|78.3|76.1|0
1634916540000|2021-10-22 15:29:00|78.39|76.19|78.48|76.28|78.48|76.28|78.39|76.19|0
1634916550000|2021-10-22 15:29:10|78.63|76.43|78.48|76.28|78.63|76.43|78.44|76.24|0
1634916560000|2021-10-22 15:29:20|78.44|76.24|78.44|76.24|78.44|76.24|78.39|76.19|0
1634916570000|2021-10-22 15:29:30|78.39|76.19|78.34|76.14|78.39|76.19|78.3|76.1|0
1634916580000|2021-10-22 15:29:40|78.39|76.19|78.34|76.14|78.44|76.24|78.34|76.14|0
1634916590000|2021-10-22 15:29:50|78.25|76.05|78.34|76.14|78.39|76.19|78.25|76.05|0
1634916600000|2021-10-22 15:30:00|78.44|76.24|78.53|76.33|78.53|76.33|78.44|76.24|0
1634916610000|2021-10-22 15:30:10|78.72|76.52|78.82|76.62|78.82|76.62|78.72|76.52|0
1634916620000|2021-10-22 15:30:20|78.72|76.52|78.48|76.28|78.72|76.52|78.48|76.28|0
1634916630000|2021-10-22 15:30:30|78.44|76.24|78.44|76.24|78.48|76.28|78.44|76.24|0
1634916640000|2021-10-22 15:30:40|78.48|76.28|78.48|76.28|78.48|76.28|78.44|76.24|0
1634916650000|2021-10-22 15:30:50|78.53|76.33|78.39|76.19|78.53|76.33|78.34|76.14|0
1634916660000|2021-10-22 15:31:00|78.44|76.24|78.44|76.24|78.51|76.31|78.44|76.24|0
1634916670000|2021-10-22 15:31:10|78.53|76.33|78.58|76.38|78.58|76.38|78.48|76.28|0
1634916680000|2021-10-22 15:31:20|78.53|76.33|78.58|76.38|78.58|76.38|78.53|76.33|0
1634916690000|2021-10-22 15:31:30|78.63|76.43|78.48|76.28|78.63|76.43|78.48|76.28|0
1634916700000|2021-10-22 15:31:40|78.51|76.31|78.44|76.24|78.53|76.33|78.44|76.24|0
1634916710000|2021-10-22 15:31:50|78.48|76.28|78.48|76.28|78.48|76.28|78.48|76.28|0
1634916720000|2021-10-22 15:32:00|78.39|76.19|78.44|76.24|78.48|76.28|78.39|76.19|0
1634916730000|2021-10-22 15:32:10|78.53|76.33|78.58|76.38|78.58|76.38|78.48|76.28|0
1634916740000|2021-10-22 15:32:20|78.63|76.43|78.63|76.43|78.63|76.43|78.58|76.38|0
1634916750000|2021-10-22 15:32:30|78.58|76.38|78.58|76.38|78.58|76.38|78.53|76.33|0
1634916760000|2021-10-22 15:32:40|78.53|76.33|78.29|76.09|78.53|76.33|78.29|76.09|0
1634916770000|2021-10-22 15:32:50|78.39|76.19|78.2|76|78.39|76.19|78.2|76|0
1634916780000|2021-10-22 15:33:00|78.29|76.09|78.25|76.05|78.29|76.09|78.25|76.05|0
1634916790000|2021-10-22 15:33:10|78.39|76.19|78.67|76.47|78.67|76.47|78.39|76.19|0
1634916800000|2021-10-22 15:33:20|78.63|76.43|78.48|76.28|78.63|76.43|78.48|76.28|0
1634916810000|2021-10-22 15:33:30|78.53|76.33|78.53|76.33|78.58|76.38|78.53|76.33|0
1634916820000|2021-10-22 15:33:40|78.58|76.38|78.63|76.43|78.63|76.43|78.58|76.38|0
1634916830000|2021-10-22 15:33:50|78.67|76.47|78.67|76.47|78.72|76.52|78.67|76.47|0
1634916840000|2021-10-22 15:34:00|78.63|76.43|78.74|76.54|78.74|76.54|78.63|76.43|0
1634916850000|2021-10-22 15:34:10|79.01|76.81|78.96|76.76|79.01|76.81|78.91|76.71|0
1634916860000|2021-10-22 15:34:20|78.91|76.71|78.91|76.71|79.01|76.81|78.91|76.71|0
1634916870000|2021-10-22 15:34:30|78.96|76.76|79.2|77|79.2|77|78.96|76.76|0
1634916880000|2021-10-22 15:34:40|79.15|76.95|79.2|77|79.2|77|79.15|76.95|0
1634916890000|2021-10-22 15:34:50|79.17|76.97|79.01|76.81|79.17|76.97|79.01|76.81|0
1634916900000|2021-10-22 15:35:00|79.03|76.83|79.1|76.9|79.1|76.9|79.01|76.81|0
1634916910000|2021-10-22 15:35:10|79.13|76.93|79.1|76.9|79.13|76.93|79.1|76.9|0
1634916920000|2021-10-22 15:35:20|79.15|76.95|79.24|77.04|79.24|77.04|79.15|76.95|0
1634916930000|2021-10-22 15:35:30|79.29|77.09|79.34|77.14|79.34|77.14|79.24|77.04|0
1634916940000|2021-10-22 15:35:40|79.29|77.09|79.39|77.19|79.39|77.19|79.29|77.09|0
1634916950000|2021-10-22 15:35:50|79.34|77.14|79.34|77.14|79.34|77.14|79.34|77.14|0
1634916960000|2021-10-22 15:36:00|80.17|77.97|79.98|77.78|80.17|77.97|79.98|77.78|0
1634916970000|2021-10-22 15:36:10|79.93|77.73|79.88|77.68|79.93|77.73|79.88|77.68|0
1634916980000|2021-10-22 15:36:20|79.93|77.73|80.07|77.87|80.07|77.87|79.93|77.73|0
1634916990000|2021-10-22 15:36:30|80.17|77.97|80.36|78.16|80.36|78.16|80.17|77.97|0
1634917000000|2021-10-22 15:36:40|80.55|78.35|80.55|78.35|80.65|78.45|80.55|78.35|0
1634917010000|2021-10-22 15:36:50|80.51|78.31|80.65|78.45|80.7|78.5|80.51|78.31|0
1634917020000|2021-10-22 15:37:00|80.7|78.5|80.84|78.64|80.89|78.69|80.7|78.5|0
1634917030000|2021-10-22 15:37:10|80.8|78.6|80.89|78.69|80.89|78.69|80.75|78.55|0
1634917040000|2021-10-22 15:37:20|80.99|78.79|80.99|78.79|80.99|78.79|80.89|78.69|0
1634917050000|2021-10-22 15:37:30|80.84|78.64|80.7|78.5|80.84|78.64|80.7|78.5|0
1634917060000|2021-10-22 15:37:40|80.65|78.45|80.75|78.55|80.75|78.55|80.65|78.45|0
1634917070000|2021-10-22 15:37:50|80.8|78.6|80.84|78.64|80.84|78.64|80.8|78.6|0
1634917080000|2021-10-22 15:38:00|80.8|78.6|80.89|78.69|80.89|78.69|80.8|78.6|0
1634917090000|2021-10-22 15:38:10|80.84|78.64|80.94|78.74|80.94|78.74|80.84|78.64|0
1634917100000|2021-10-22 15:38:20|80.99|78.79|81.23|79.03|81.23|79.03|80.99|78.79|0
1634917110000|2021-10-22 15:38:30|81.28|79.08|81.28|79.08|81.28|79.08|81.23|79.03|0
1634917120000|2021-10-22 15:38:40|81.23|79.03|81.28|79.08|81.28|79.08|81.23|79.03|0
1634917130000|2021-10-22 15:38:50|81.33|79.13|81.43|79.23|81.43|79.23|81.33|79.13|0
1634917140000|2021-10-22 15:39:00|81.38|79.18|81.04|78.84|81.38|79.18|81.04|78.84|0
1634917150000|2021-10-22 15:39:10|80.94|78.74|80.94|78.74|81.13|78.93|80.94|78.74|0
1634917160000|2021-10-22 15:39:20|80.92|78.72|79.55|77.35|80.99|78.79|79.55|77.35|0
1634917170000|2021-10-22 15:39:30|81.12|78.92|81.07|78.87|81.12|78.92|81.07|78.87|0
1634917180000|2021-10-22 15:39:40|81.02|78.82|81.17|78.97|81.22|79.02|81.02|78.82|0
1634917190000|2021-10-22 15:39:50|81.27|79.07|81.27|79.07|81.29|79.09|81.27|79.07|0
1634917200000|2021-10-22 15:40:00|81.36|79.16|81.54|79.34|81.54|79.34|81.17|78.97|0
1634917210000|2021-10-22 15:40:10|81.46|79.26|81.12|78.92|81.51|79.31|81.12|78.92|0
1634917220000|2021-10-22 15:40:20|81.17|78.97|81.02|78.82|81.17|78.97|81.02|78.82|0
1634917230000|2021-10-22 15:40:30|80.88|78.68|81.02|78.82|81.02|78.82|80.88|78.68|0
1634917240000|2021-10-22 15:40:40|80.83|78.63|80.93|78.73|80.93|78.73|80.83|78.63|0
1634917250000|2021-10-22 15:40:50|80.88|78.68|80.93|78.73|80.93|78.73|80.78|78.58|0
1634917260000|2021-10-22 15:41:00|80.98|78.78|81.07|78.87|81.07|78.87|80.98|78.78|0
1634917270000|2021-10-22 15:41:10|81|78.8|81.02|78.82|81.07|78.87|81|78.8|0
1634917280000|2021-10-22 15:41:20|81.07|78.87|81.17|78.97|81.17|78.97|81.07|78.87|0
1634917290000|2021-10-22 15:41:30|81.12|78.92|81.12|78.92|81.12|78.92|81.12|78.92|0
1634917300000|2021-10-22 15:41:40|81.27|79.07|81.31|79.11|81.31|79.11|81.17|78.97|0
1634917310000|2021-10-22 15:41:50|81.27|79.07|81.22|79.02|81.31|79.11|81.22|79.02|0
1634917320000|2021-10-22 15:42:00|81.17|78.97|81.27|79.07|81.27|79.07|81.12|78.92|0
1634917330000|2021-10-22 15:42:10|81.17|78.97|81.17|78.97|81.19|78.99|81.12|78.92|0
1634917340000|2021-10-22 15:42:20|81.27|79.07|81.27|79.07|81.27|79.07|81.17|78.97|0
1634917350000|2021-10-22 15:42:30|81.22|79.02|81.7|79.5|81.7|79.5|81.22|79.02|0
1634917360000|2021-10-22 15:42:40|81.75|79.55|81.75|79.55|81.8|79.6|81.75|79.55|0
1634917370000|2021-10-22 15:42:50|81.8|79.6|81.95|79.75|82|79.8|81.8|79.6|0
1634917380000|2021-10-22 15:43:00|82|79.8|81.65|79.45|82|79.8|81.65|79.45|0
1634917390000|2021-10-22 15:43:10|81.8|79.6|81.75|79.55|81.8|79.6|81.7|79.5|0
1634917400000|2021-10-22 15:43:20|81.95|79.75|81.8|79.6|81.95|79.75|81.8|79.6|0
1634917410000|2021-10-22 15:43:30|81.75|79.55|81.8|79.6|81.85|79.65|81.75|79.55|0
1634917420000|2021-10-22 15:43:40|81.75|79.55|81.8|79.6|81.8|79.6|81.7|79.5|0
1634917430000|2021-10-22 15:43:50|81.85|79.65|81.8|79.6|81.85|79.65|81.75|79.55|0
1634917440000|2021-10-22 15:44:00|81.7|79.5|81.36|79.16|81.7|79.5|81.36|79.16|0
1634917450000|2021-10-22 15:44:10|81.41|79.21|81.22|79.02|81.41|79.21|81.22|79.02|0
1634917460000|2021-10-22 15:44:20|81.07|78.87|80.97|78.77|81.07|78.87|80.97|78.77|0
1634917470000|2021-10-22 15:44:30|81.07|78.87|81.17|78.97|81.17|78.97|81.07|78.87|0
1634917480000|2021-10-22 15:44:40|81.22|79.02|81.22|79.02|81.27|79.07|81.22|79.02|0
1634917490000|2021-10-22 15:44:50|81.36|79.16|81.36|79.16|81.36|79.16|81.26|79.06|0
1634917500000|2021-10-22 15:45:00|81.41|79.21|81.46|79.26|81.46|79.26|81.41|79.21|0
1634917510000|2021-10-22 15:45:10|81.56|79.36|81.51|79.31|81.61|79.41|81.51|79.31|0
1634917520000|2021-10-22 15:45:20|81.46|79.26|81.51|79.31|81.61|79.41|81.46|79.26|0
1634917530000|2021-10-22 15:45:30|81.65|79.45|81.61|79.41|81.7|79.5|81.61|79.41|0
1634917540000|2021-10-22 15:45:40|81.56|79.36|81.61|79.41|81.61|79.41|81.56|79.36|0
1634917550000|2021-10-22 15:45:50|81.56|79.36|81.56|79.36|81.6|79.4|81.56|79.36|0
1634917560000|2021-10-22 15:46:00|81.65|79.45|81.65|79.45|81.7|79.5|81.65|79.45|0
1634917570000|2021-10-22 15:46:10|81.7|79.5|81.75|79.55|81.75|79.55|81.7|79.5|0
1634917580000|2021-10-22 15:46:20|81.65|79.45|81.51|79.31|81.65|79.45|81.51|79.31|0
1634917590000|2021-10-22 15:46:30|81.41|79.21|81.31|79.11|81.41|79.21|81.26|79.06|0
1634917600000|2021-10-22 15:46:40|81.36|79.16|81.22|79.02|81.36|79.16|81.22|79.02|0
1634917610000|2021-10-22 15:46:50|81.41|79.21|79.9|77.7|81.41|79.21|79.8|77.6|0
1634917620000|2021-10-22 15:47:00|79.94|77.74|79.9|77.7|79.94|77.74|79.9|77.7|0
1634917630000|2021-10-22 15:47:10|79.99|77.79|79.94|77.74|79.99|77.79|79.87|77.67|0
1634917640000|2021-10-22 15:47:20|79.99|77.79|79.94|77.74|79.99|77.79|79.94|77.74|0
1634917650000|2021-10-22 15:47:30|79.9|77.7|80.04|77.84|80.04|77.84|79.9|77.7|0
1634917660000|2021-10-22 15:47:40|79.99|77.79|80.09|77.89|80.09|77.89|79.99|77.79|0
1634917670000|2021-10-22 15:47:50|80.14|77.94|80.19|77.99|80.19|77.99|80.09|77.89|0
1634917680000|2021-10-22 15:48:00|80.23|78.03|79.94|77.74|80.23|78.03|79.94|77.74|0
1634917690000|2021-10-22 15:48:10|79.99|77.79|80.04|77.84|80.04|77.84|79.94|77.74|0
1634917700000|2021-10-22 15:48:20|79.94|77.74|79.99|77.79|79.99|77.79|79.94|77.74|0
1634917710000|2021-10-22 15:48:30|79.94|77.74|79.94|77.74|79.99|77.79|79.94|77.74|0
1634917720000|2021-10-22 15:48:40|80.09|77.89|80.28|78.08|80.28|78.08|80.09|77.89|0
1634917730000|2021-10-22 15:48:50|80.23|78.03|80.33|78.13|80.33|78.13|80.23|78.03|0
1634917740000|2021-10-22 15:49:00|80.43|78.23|81.9|79.7|81.9|79.7|80.38|78.18|0
1634917750000|2021-10-22 15:49:10|81.7|79.5|81.68|79.48|81.7|79.5|81.63|79.43|0
1634917760000|2021-10-22 15:49:20|81.78|79.58|81.38|79.18|81.88|79.68|81.38|79.18|0
1634917770000|2021-10-22 15:49:30|81.29|79.09|81.43|79.23|81.43|79.23|81.14|78.94|0
1634917780000|2021-10-22 15:49:40|81.48|79.28|81.48|79.28|81.48|79.28|81.48|79.28|0
1634917790000|2021-10-22 15:49:50|81.53|79.33|81.53|79.33|81.56|79.36|81.53|79.33|0
1634917800000|2021-10-22 15:50:00|81.43|79.23|81.56|79.36|81.56|79.36|81.34|79.14|0
1634917810000|2021-10-22 15:50:10|81.58|79.38|81.58|79.38|81.63|79.43|81.53|79.33|0
1634917820000|2021-10-22 15:50:20|81.48|79.28|81.38|79.18|81.48|79.28|81.38|79.18|0
1634917830000|2021-10-22 15:50:30|81.34|79.14|81.24|79.04|81.34|79.14|81.24|79.04|0
1634917840000|2021-10-22 15:50:40|81.19|78.99|81.14|78.94|81.29|79.09|81.14|78.94|0
1634917850000|2021-10-22 15:50:50|81.38|79.18|81.34|79.14|81.48|79.28|81.34|79.14|0
1634917860000|2021-10-22 15:51:00|81.29|79.09|81.19|78.99|81.29|79.09|81.19|78.99|0
1634917870000|2021-10-22 15:51:10|81.24|79.04|81.14|78.94|81.24|79.04|81.14|78.94|0
1634917880000|2021-10-22 15:51:20|81.19|78.99|81.24|79.04|81.24|79.04|81.19|78.99|0
1634917890000|2021-10-22 15:51:30|81.19|78.99|80.9|78.7|81.19|78.99|80.9|78.7|0
1634917900000|2021-10-22 15:51:40|80.95|78.75|80.7|78.5|80.95|78.75|80.7|78.5|0
1634917910000|2021-10-22 15:51:50|80.75|78.55|80.56|78.36|80.75|78.55|80.56|78.36|0
1634917920000|2021-10-22 15:52:00|80.66|78.46|80.7|78.5|80.75|78.55|80.66|78.46|0
1634917930000|2021-10-22 15:52:10|80.8|78.6|80.7|78.5|80.8|78.6|80.7|78.5|0
1634917940000|2021-10-22 15:52:20|80.75|78.55|80.8|78.6|80.85|78.65|80.75|78.55|0
1634917950000|2021-10-22 15:52:30|80.85|78.65|80.8|78.6|80.85|78.65|80.8|78.6|0
1634917960000|2021-10-22 15:52:40|80.66|78.46|80.75|78.55|80.75|78.55|80.66|78.46|0
1634917970000|2021-10-22 15:52:50|80.7|78.5|80.95|78.75|80.95|78.75|80.66|78.46|0
1634917980000|2021-10-22 15:53:00|80.92|78.72|80.85|78.65|80.92|78.72|80.85|78.65|0
1634917990000|2021-10-22 15:53:10|80.87|78.67|80.85|78.65|80.87|78.67|80.85|78.65|0
1634918000000|2021-10-22 15:53:20|80.8|78.6|80.75|78.55|80.8|78.6|80.75|78.55|0
1634918010000|2021-10-22 15:53:30|80.7|78.5|80.8|78.6|80.8|78.6|80.7|78.5|0
1634918020000|2021-10-22 15:53:40|80.75|78.55|80.75|78.55|80.75|78.55|80.7|78.5|0
1634918030000|2021-10-22 15:53:50|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1634918040000|2021-10-22 15:54:00|80.65|78.45|80.61|78.41|80.65|78.45|80.61|78.41|0
1634918050000|2021-10-22 15:54:10|80.56|78.36|80.56|78.36|80.61|78.41|80.56|78.36|0
1634918060000|2021-10-22 15:54:20|80.51|78.31|80.51|78.31|80.51|78.31|80.51|78.31|0
1634918070000|2021-10-22 15:54:30|80.46|78.26|80.46|78.26|80.46|78.26|80.46|78.26|0
1634918080000|2021-10-22 15:54:40|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1634918090000|2021-10-22 15:54:50|80.41|78.21|80.46|78.26|80.46|78.26|80.36|78.16|0
1634918100000|2021-10-22 15:55:00|80.61|78.41|80.51|78.31|80.61|78.41|80.51|78.31|0
1634918110000|2021-10-22 15:55:10|80.56|78.36|80.36|78.16|80.56|78.36|80.36|78.16|0
1634918120000|2021-10-22 15:55:20|80.32|78.12|80.22|78.02|80.32|78.12|80.22|78.02|0
1634918130000|2021-10-22 15:55:30|80.17|77.97|80.12|77.92|80.17|77.97|80.12|77.92|0
1634918140000|2021-10-22 15:55:40|80.08|77.88|80.08|77.88|80.08|77.88|80.03|77.83|0
1634918150000|2021-10-22 15:55:50|80.03|77.83|80.03|77.83|80.08|77.88|80.03|77.83|0
1634918160000|2021-10-22 15:56:00|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1634918170000|2021-10-22 15:56:10|79.96|77.76|80.08|77.88|80.08|77.88|79.96|77.76|0
1634918180000|2021-10-22 15:56:20|80.03|77.83|80.08|77.88|80.08|77.88|80.03|77.83|0
1634918190000|2021-10-22 15:56:30|80.17|77.97|80.08|77.88|80.22|78.02|80.08|77.88|0
1634918200000|2021-10-22 15:56:40|79.68|77.48|79.59|77.39|79.68|77.48|79.59|77.39|0
1634918210000|2021-10-22 15:56:50|79.64|77.44|79.78|77.58|79.78|77.58|79.59|77.39|0
1634918220000|2021-10-22 15:57:00|79.83|77.63|79.83|77.63|79.92|77.72|79.83|77.63|0
1634918230000|2021-10-22 15:57:10|79.88|77.68|79.78|77.58|79.88|77.68|79.78|77.58|0
1634918240000|2021-10-22 15:57:20|79.83|77.63|79.88|77.68|79.92|77.72|79.83|77.63|0
1634918250000|2021-10-22 15:57:30|79.83|77.63|79.68|77.48|79.83|77.63|79.68|77.48|0
1634918260000|2021-10-22 15:57:40|79.73|77.53|79.64|77.44|79.73|77.53|79.64|77.44|0
1634918270000|2021-10-22 15:57:50|79.68|77.48|79.64|77.44|79.68|77.48|79.59|77.39|0
1634918280000|2021-10-22 15:58:00|79.68|77.48|79.44|77.24|79.68|77.48|79.44|77.24|0
1634918290000|2021-10-22 15:58:10|79.54|77.34|79.59|77.39|79.59|77.39|79.49|77.29|0
1634918300000|2021-10-22 15:58:20|79.54|77.34|79.54|77.34|79.59|77.39|79.54|77.34|0
1634918310000|2021-10-22 15:58:30|79.59|77.39|79.59|77.39|79.59|77.39|79.54|77.34|0
1634918320000|2021-10-22 15:58:40|79.64|77.44|79.68|77.48|79.68|77.48|79.59|77.39|0
1634918330000|2021-10-22 15:58:50|79.71|77.51|79.59|77.39|79.71|77.51|79.59|77.39|0
1634918340000|2021-10-22 15:59:00|79.64|77.44|79.68|77.48|79.68|77.48|79.64|77.44|0
1634918350000|2021-10-22 15:59:10|79.73|77.53|79.78|77.58|79.78|77.58|79.73|77.53|0
1634918360000|2021-10-22 15:59:20|79.68|77.48|79.64|77.44|79.73|77.53|79.64|77.44|0
1634918370000|2021-10-22 15:59:30|79.59|77.39|79.59|77.39|79.59|77.39|79.54|77.34|0
1634918380000|2021-10-22 15:59:40|79.54|77.34|79.78|77.58|79.78|77.58|79.54|77.34|0
1634918390000|2021-10-22 15:59:50|79.73|77.53|79.78|77.58|79.83|77.63|79.73|77.53|0
1634918400000|2021-10-22 16:00:00|79.87|77.67|79.87|77.67|79.97|77.77|79.83|77.63|0
1634918410000|2021-10-22 16:00:10|79.97|77.77|79.97|77.77|79.97|77.77|79.92|77.72|0
1634918420000|2021-10-22 16:00:20|80.02|77.82|80.07|77.87|80.12|77.92|80.02|77.82|0
1634918430000|2021-10-22 16:00:30|80.11|77.91|80.11|77.91|80.21|78.01|80.11|77.91|0
1634918440000|2021-10-22 16:00:40|80.16|77.96|80.02|77.82|80.16|77.96|80.02|77.82|0
1634918450000|2021-10-22 16:00:50|79.97|77.77|80.26|78.06|80.26|78.06|79.97|77.77|0
1634918460000|2021-10-22 16:01:00|80.21|78.01|80.21|78.01|80.21|78.01|80.16|77.96|0
1634918470000|2021-10-22 16:01:10|80.16|77.96|80.07|77.87|80.16|77.96|80.04|77.84|0
1634918480000|2021-10-22 16:01:20|80.16|77.96|80.4|78.2|80.4|78.2|80.16|77.96|0
1634918490000|2021-10-22 16:01:30|80.5|78.3|80.45|78.25|80.5|78.3|80.45|78.25|0
1634918500000|2021-10-22 16:01:40|80.55|78.35|80.55|78.35|80.55|78.35|80.5|78.3|0
1634918510000|2021-10-22 16:01:50|80.69|78.49|80.45|78.25|80.69|78.49|80.45|78.25|0
1634918520000|2021-10-22 16:02:00|80.36|78.16|80.31|78.11|80.36|78.16|80.31|78.11|0
1634918530000|2021-10-22 16:02:10|80.26|78.06|80.4|78.2|80.4|78.2|80.26|78.06|0
1634918540000|2021-10-22 16:02:20|80.26|78.06|80.11|77.91|80.26|78.06|80.11|77.91|0
1634918550000|2021-10-22 16:02:30|80.02|77.82|80.07|77.87|80.07|77.87|80.02|77.82|0
1634918570000|2021-10-22 16:02:50|80.02|77.82|80.02|77.82|80.11|77.91|80.02|77.82|0
1634918580000|2021-10-22 16:03:00|80.16|77.96|80.11|77.91|80.16|77.96|80.07|77.87|0
1634918590000|2021-10-22 16:03:10|79.99|77.79|79.83|77.63|79.99|77.79|79.83|77.63|0
1634918600000|2021-10-22 16:03:20|79.78|77.58|79.73|77.53|79.78|77.58|79.73|77.53|0
1634918610000|2021-10-22 16:03:30|79.68|77.48|79.68|77.48|79.78|77.58|79.68|77.48|0
1634918620000|2021-10-22 16:03:40|79.54|77.34|79.59|77.39|79.68|77.48|79.54|77.34|0
1634918630000|2021-10-22 16:03:50|79.56|77.36|79.59|77.39|79.59|77.39|79.56|77.36|0
1634918640000|2021-10-22 16:04:00|79.49|77.29|79.54|77.34|79.54|77.34|79.47|77.27|0
1634918650000|2021-10-22 16:04:10|79.58|77.38|79.58|77.38|79.58|77.38|79.58|77.38|0
1634918660000|2021-10-22 16:04:20|79.54|77.34|79.54|77.34|79.58|77.38|79.54|77.34|0
1634918670000|2021-10-22 16:04:30|79.58|77.38|79.58|77.38|79.61|77.41|79.54|77.34|0
1634918680000|2021-10-22 16:04:40|79.63|77.43|79.44|77.24|79.63|77.43|79.44|77.24|0
1634918690000|2021-10-22 16:04:50|79.49|77.29|79.49|77.29|79.49|77.29|79.44|77.24|0
1634918700000|2021-10-22 16:05:00|79.44|77.24|79.39|77.19|79.44|77.24|79.35|77.15|0
1634918710000|2021-10-22 16:05:10|79.42|77.22|79.49|77.29|79.49|77.29|79.42|77.22|0
1634918720000|2021-10-22 16:05:20|79.44|77.24|79.35|77.15|79.44|77.24|79.35|77.15|0
1634918730000|2021-10-22 16:05:30|79.39|77.19|79.3|77.1|79.39|77.19|79.3|77.1|0
1634918740000|2021-10-22 16:05:40|79.35|77.15|79.39|77.19|79.39|77.19|79.35|77.15|0
1634918750000|2021-10-22 16:05:50|79.3|77.1|79.3|77.1|79.3|77.1|79.3|77.1|0
1634918760000|2021-10-22 16:06:00|79.35|77.15|79.3|77.1|79.39|77.19|79.3|77.1|0
1634918770000|2021-10-22 16:06:10|79.34|77.14|79.44|77.24|79.44|77.24|79.34|77.14|0
1634918780000|2021-10-22 16:06:20|79.56|77.36|79.58|77.38|79.58|77.38|79.54|77.34|0
1634918790000|2021-10-22 16:06:30|79.54|77.34|79.44|77.24|79.54|77.34|79.44|77.24|0
1634918800000|2021-10-22 16:06:40|79.32|77.12|79.2|77|79.34|77.14|79.2|77|0
1634918810000|2021-10-22 16:06:50|79.25|77.05|79.2|77|79.25|77.05|79.2|77|0
1634918820000|2021-10-22 16:07:00|79.15|76.95|79.25|77.05|79.25|77.05|79.11|76.91|0
1634918830000|2021-10-22 16:07:10|79.2|77|79.3|77.1|79.3|77.1|79.2|77|0
1634918840000|2021-10-22 16:07:20|79.25|77.05|79.2|77|79.3|77.1|79.2|77|0
1634918850000|2021-10-22 16:07:30|79.3|77.1|79.3|77.1|79.3|77.1|79.25|77.05|0
1634918860000|2021-10-22 16:07:40|79.34|77.14|79.25|77.05|79.34|77.14|79.25|77.05|0
1634918870000|2021-10-22 16:07:50|79.3|77.1|79.25|77.05|79.3|77.1|79.25|77.05|0
1634918880000|2021-10-22 16:08:00|79.3|77.1|79.25|77.05|79.34|77.14|79.25|77.05|0
1634918890000|2021-10-22 16:08:10|79.2|77|79.2|77|79.25|77.05|79.2|77|0
1634918900000|2021-10-22 16:08:20|79.25|77.05|79.3|77.1|79.3|77.1|79.25|77.05|0
1634918910000|2021-10-22 16:08:30|79.25|77.05|79.2|77|79.25|77.05|79.15|76.95|0
1634918930000|2021-10-22 16:08:50|79.15|76.95|79.15|76.95|79.2|77|79.13|76.93|0
1634918940000|2021-10-22 16:09:00|79.2|77|79.15|76.95|79.2|77|79.15|76.95|0
1634918950000|2021-10-22 16:09:10|79.11|76.91|79.2|77|79.2|77|79.11|76.91|0
1634918960000|2021-10-22 16:09:20|79.25|77.05|79.34|77.14|79.34|77.14|79.25|77.05|0
1634918970000|2021-10-22 16:09:30|79.3|77.1|79.39|77.19|79.39|77.19|79.3|77.1|0
1634918980000|2021-10-22 16:09:40|79.44|77.24|79.39|77.19|79.44|77.24|79.39|77.19|0
1634918990000|2021-10-22 16:09:50|79.34|77.14|79.34|77.14|79.39|77.19|79.32|77.12|0
1634919000000|2021-10-22 16:10:00|79.39|77.19|79.39|77.19|79.39|77.19|79.34|77.14|0
1634919010000|2021-10-22 16:10:10|79.34|77.14|79.44|77.24|79.44|77.24|79.34|77.14|0
1634919020000|2021-10-22 16:10:20|79.46|77.26|79.44|77.24|79.49|77.29|79.44|77.24|0
1634919030000|2021-10-22 16:10:30|79.49|77.29|79.49|77.29|79.53|77.33|79.49|77.29|0
1634919040000|2021-10-22 16:10:40|79.53|77.33|79.53|77.33|79.53|77.33|79.53|77.33|0
1634919050000|2021-10-22 16:10:50|79.58|77.38|79.58|77.38|79.63|77.43|79.58|77.38|0
1634919060000|2021-10-22 16:11:00|79.63|77.43|79.53|77.33|79.63|77.43|79.53|77.33|0
1634919070000|2021-10-22 16:11:10|79.58|77.38|79.77|77.57|79.77|77.57|79.58|77.38|0
1634919080000|2021-10-22 16:11:20|79.73|77.53|79.73|77.53|79.73|77.53|79.68|77.48|0
1634919090000|2021-10-22 16:11:30|79.82|77.62|79.77|77.57|79.82|77.62|79.77|77.57|0
1634919100000|2021-10-22 16:11:40|79.82|77.62|79.82|77.62|79.82|77.62|79.77|77.57|0
1634919110000|2021-10-22 16:11:50|79.92|77.72|79.92|77.72|79.97|77.77|79.92|77.72|0
1634919120000|2021-10-22 16:12:00|79.82|77.62|79.87|77.67|79.87|77.67|79.82|77.62|0
1634919130000|2021-10-22 16:12:10|79.82|77.62|79.92|77.72|79.92|77.72|79.82|77.62|0
1634919140000|2021-10-22 16:12:20|79.97|77.77|79.92|77.72|79.97|77.77|79.92|77.72|0
1634919150000|2021-10-22 16:12:30|79.87|77.67|79.87|77.67|79.87|77.67|79.82|77.62|0
1634919160000|2021-10-22 16:12:40|79.82|77.62|79.77|77.57|79.82|77.62|79.72|77.52|0
1634919170000|2021-10-22 16:12:50|79.72|77.52|79.68|77.48|79.72|77.52|79.68|77.48|0
1634919180000|2021-10-22 16:13:00|79.63|77.43|79.49|77.29|79.63|77.43|79.49|77.29|0
1634919190000|2021-10-22 16:13:10|79.44|77.24|79.49|77.29|79.49|77.29|79.44|77.24|0
1634919200000|2021-10-22 16:13:20|79.44|77.24|79.34|77.14|79.44|77.24|79.34|77.14|0
1634919210000|2021-10-22 16:13:30|79.29|77.09|79.32|77.12|79.34|77.14|79.29|77.09|0
1634919220000|2021-10-22 16:13:40|79.34|77.14|79.34|77.14|79.34|77.14|79.29|77.09|0
1634919230000|2021-10-22 16:13:50|79.29|77.09|79.25|77.05|79.29|77.09|79.2|77|0
1634919240000|2021-10-22 16:14:00|79.34|77.14|79.25|77.05|79.34|77.14|79.25|77.05|0
1634919250000|2021-10-22 16:14:10|79.29|77.09|79.25|77.05|79.29|77.09|79.25|77.05|0
1634919260000|2021-10-22 16:14:20|79.29|77.09|79.15|76.95|79.29|77.09|79.15|76.95|0
1634919270000|2021-10-22 16:14:30|79.2|77|79.1|76.9|79.2|77|79.1|76.9|0
1634919280000|2021-10-22 16:14:40|79.15|76.95|79.15|76.95|79.15|76.95|79.1|76.9|0
1634919290000|2021-10-22 16:14:50|79.1|76.9|79.1|76.9|79.1|76.9|79.05|76.85|0
1634919300000|2021-10-22 16:15:00|79.15|76.95|79.29|77.09|79.29|77.09|79.1|76.9|0
1634919310000|2021-10-22 16:15:10|79.34|77.14|79.34|77.14|79.39|77.19|79.34|77.14|0
1634919320000|2021-10-22 16:15:20|79.39|77.19|79.44|77.24|79.44|77.24|79.39|77.19|0
1634919330000|2021-10-22 16:15:30|79.39|77.19|79.25|77.05|79.39|77.19|79.25|77.05|0
1634919340000|2021-10-22 16:15:40|79.34|77.14|79.29|77.09|79.34|77.14|79.29|77.09|0
1634919350000|2021-10-22 16:15:50|79.25|77.05|79.25|77.05|79.25|77.05|79.25|77.05|0
1634919360000|2021-10-22 16:16:00|79.29|77.09|79.29|77.09|79.29|77.09|79.25|77.05|0
1634919370000|2021-10-22 16:16:10|79.32|77.12|79.34|77.14|79.39|77.19|79.32|77.12|0
1634919380000|2021-10-22 16:16:20|79.39|77.19|79.44|77.24|79.44|77.24|79.39|77.19|0
1634919390000|2021-10-22 16:16:30|79.48|77.28|79.58|77.38|79.58|77.38|79.48|77.28|0
1634919400000|2021-10-22 16:16:40|79.53|77.33|79.39|77.19|79.53|77.33|79.39|77.19|0
1634919410000|2021-10-22 16:16:50|79.34|77.14|79.39|77.19|79.39|77.19|79.34|77.14|0
1634919420000|2021-10-22 16:17:00|79.48|77.28|79.48|77.28|79.48|77.28|79.44|77.24|0
1634919430000|2021-10-22 16:17:10|79.39|77.19|79.29|77.09|79.39|77.19|79.29|77.09|0
1634919440000|2021-10-22 16:17:20|79.05|76.85|79.05|76.85|79.05|76.85|79.05|76.85|0
1634919450000|2021-10-22 16:17:30|78.96|76.76|78.91|76.71|78.96|76.76|78.91|76.71|0
1634919460000|2021-10-22 16:17:40|78.96|76.76|78.91|76.71|78.96|76.76|78.91|76.71|0
1634919470000|2021-10-22 16:17:50|78.94|76.74|78.96|76.76|78.96|76.76|78.91|76.71|0
1634919480000|2021-10-22 16:18:00|79.01|76.81|79.01|76.81|79.1|76.9|79.01|76.81|0
1634919490000|2021-10-22 16:18:10|78.98|76.78|79.05|76.85|79.05|76.85|78.96|76.76|0
1634919500000|2021-10-22 16:18:20|79.01|76.81|79.05|76.85|79.05|76.85|79.01|76.81|0
1634919510000|2021-10-22 16:18:30|79.1|76.9|79.05|76.85|79.1|76.9|79.05|76.85|0
1634919520000|2021-10-22 16:18:40|79.01|76.81|79.05|76.85|79.05|76.85|79.01|76.81|0
1634919530000|2021-10-22 16:18:50|79.01|76.81|79.01|76.81|79.01|76.81|78.96|76.76|0
1634919540000|2021-10-22 16:19:00|79.05|76.85|79.1|76.9|79.1|76.9|79.05|76.85|0
1634919550000|2021-10-22 16:19:10|79.05|76.85|79.1|76.9|79.1|76.9|79.01|76.81|0
1634919560000|2021-10-22 16:19:20|79.05|76.85|79.1|76.9|79.1|76.9|79.05|76.85|0
1634919570000|2021-10-22 16:19:30|79.05|76.85|79.01|76.81|79.05|76.85|79.01|76.81|0
1634919580000|2021-10-22 16:19:40|78.96|76.76|78.96|76.76|78.96|76.76|78.96|76.76|0
1634919590000|2021-10-22 16:19:50|79.05|76.85|79.01|76.81|79.05|76.85|79.01|76.81|0
1634919600000|2021-10-22 16:20:00|79.05|76.85|79.1|76.9|79.1|76.9|79.05|76.85|0
1634919610000|2021-10-22 16:20:10|79.15|76.95|79.1|76.9|79.15|76.95|79.1|76.9|0
1634919620000|2021-10-22 16:20:20|79.15|76.95|79.15|76.95|79.15|76.95|79.1|76.9|0
1634919630000|2021-10-22 16:20:30|79.24|77.04|79.27|77.07|79.27|77.07|79.2|77|0
1634919640000|2021-10-22 16:20:40|79.24|77.04|79.24|77.04|79.24|77.04|79.24|77.04|0
1634919650000|2021-10-22 16:20:50|79.29|77.09|79.29|77.09|79.29|77.09|79.29|77.09|0
1634919660000|2021-10-22 16:21:00|79.2|77|79.24|77.04|79.24|77.04|79.2|77|0
1634919670000|2021-10-22 16:21:10|79.2|77|79.2|77|79.2|77|79.15|76.95|0
1634919680000|2021-10-22 16:21:20|79.15|76.95|79.15|76.95|79.15|76.95|79.1|76.9|0
1634919690000|2021-10-22 16:21:30|79.19|76.99|79.24|77.04|79.24|77.04|79.19|76.99|0
1634919700000|2021-10-22 16:21:40|79.22|77.02|79.19|76.99|79.24|77.04|79.19|76.99|0
1634919710000|2021-10-22 16:21:50|79.24|77.04|79.19|76.99|79.29|77.09|79.19|76.99|0
1634919720000|2021-10-22 16:22:00|79.24|77.04|79.19|76.99|79.24|77.04|79.19|76.99|0
1634919730000|2021-10-22 16:22:10|79.15|76.95|79.29|77.09|79.29|77.09|79.15|76.95|0
1634919740000|2021-10-22 16:22:20|79.24|77.04|79.24|77.04|79.24|77.04|79.19|76.99|0
1634919750000|2021-10-22 16:22:30|79.29|77.09|79.43|77.23|79.43|77.23|79.24|77.04|0
1634919760000|2021-10-22 16:22:40|79.39|77.19|79.39|77.19|79.39|77.19|79.39|77.19|0
1634919770000|2021-10-22 16:22:50|79.36|77.16|79.34|77.14|79.36|77.16|79.29|77.09|0
1634919780000|2021-10-22 16:23:00|79.39|77.19|79.39|77.19|79.39|77.19|79.39|77.19|0
1634919790000|2021-10-22 16:23:10|79.43|77.23|79.43|77.23|79.43|77.23|79.39|77.19|0
1634919800000|2021-10-22 16:23:20|79.39|77.19|79.58|77.38|79.58|77.38|79.39|77.19|0
1634919810000|2021-10-22 16:23:30|79.62|77.42|79.58|77.38|79.62|77.42|79.58|77.38|0
1634919820000|2021-10-22 16:23:40|79.53|77.33|79.53|77.33|79.53|77.33|79.53|77.33|0
1634919830000|2021-10-22 16:23:50|79.48|77.28|79.58|77.38|79.58|77.38|79.43|77.23|0
1634919840000|2021-10-22 16:24:00|79.53|77.33|79.48|77.28|79.53|77.33|79.48|77.28|0
1634919850000|2021-10-22 16:24:10|79.43|77.23|79.48|77.28|79.48|77.28|79.38|77.18|0
1634919860000|2021-10-22 16:24:20|79.43|77.23|79.43|77.23|79.43|77.23|79.38|77.18|0
1634919870000|2021-10-22 16:24:30|79.38|77.18|79.43|77.23|79.43|77.23|79.38|77.18|0
1634919880000|2021-10-22 16:24:40|79.48|77.28|79.48|77.28|79.48|77.28|79.43|77.23|0
1634919890000|2021-10-22 16:24:50|79.53|77.33|79.53|77.33|79.53|77.33|79.48|77.28|0
1634919900000|2021-10-22 16:25:00|79.48|77.28|79.53|77.33|79.53|77.33|79.48|77.28|0
1634919910000|2021-10-22 16:25:10|79.43|77.23|79.53|77.33|79.53|77.33|79.38|77.18|0
1634919920000|2021-10-22 16:25:20|79.48|77.28|79.48|77.28|79.48|77.28|79.48|77.28|0
1634919930000|2021-10-22 16:25:30|79.43|77.23|79.43|77.23|79.43|77.23|79.43|77.23|0
1634919940000|2021-10-22 16:25:40|79.38|77.18|79.29|77.09|79.38|77.18|79.29|77.09|0
1634919950000|2021-10-22 16:25:50|79.34|77.14|79.43|77.23|79.43|77.23|79.34|77.14|0
1634919960000|2021-10-22 16:26:00|79.53|77.33|79.48|77.28|79.53|77.33|79.48|77.28|0
1634919970000|2021-10-22 16:26:10|79.53|77.33|79.58|77.38|79.58|77.38|79.53|77.33|0
1634919980000|2021-10-22 16:26:20|79.62|77.42|79.6|77.4|79.62|77.42|79.58|77.38|0
1634919990000|2021-10-22 16:26:30|79.58|77.38|79.58|77.38|79.58|77.38|79.58|77.38|0
1634920000000|2021-10-22 16:26:40|79.62|77.42|79.57|77.37|79.67|77.47|79.57|77.37|0
1634920010000|2021-10-22 16:26:50|79.53|77.33|79.53|77.33|79.53|77.33|79.48|77.28|0
1634920020000|2021-10-22 16:27:00|79.55|77.35|79.48|77.28|79.57|77.37|79.48|77.28|0
1634920030000|2021-10-22 16:27:10|79.53|77.33|79.29|77.09|79.53|77.33|79.29|77.09|0
1634920040000|2021-10-22 16:27:20|79.24|77.04|79.24|77.04|79.24|77.04|79.19|76.99|0
1634920050000|2021-10-22 16:27:30|79.19|76.99|79.14|76.94|79.19|76.99|79.1|76.9|0
1634920060000|2021-10-22 16:27:40|79.1|76.9|79|76.8|79.1|76.9|79|76.8|0
1634920070000|2021-10-22 16:27:50|79.1|76.9|79.14|76.94|79.14|76.94|79.1|76.9|0
1634920080000|2021-10-22 16:28:00|79.1|76.9|78.95|76.75|79.1|76.9|78.95|76.75|0
1634920090000|2021-10-22 16:28:10|79|76.8|78.95|76.75|79|76.8|78.95|76.75|0
1634920100000|2021-10-22 16:28:20|79|76.8|79|76.8|79|76.8|78.95|76.75|0
1634920110000|2021-10-22 16:28:30|78.95|76.75|78.95|76.75|79|76.8|78.95|76.75|0
1634920120000|2021-10-22 16:28:40|78.91|76.71|78.91|76.71|78.91|76.71|78.86|76.66|0
1634920130000|2021-10-22 16:28:50|78.86|76.66|78.86|76.66|78.91|76.71|78.86|76.66|0
1634920140000|2021-10-22 16:29:00|78.91|76.71|78.95|76.75|78.95|76.75|78.91|76.71|0
1634920150000|2021-10-22 16:29:10|79|76.8|78.95|76.75|79|76.8|78.95|76.75|0
1634920160000|2021-10-22 16:29:20|79.03|76.83|79|76.8|79.03|76.83|79|76.8|0
1634920170000|2021-10-22 16:29:30|78.95|76.75|78.95|76.75|79|76.8|78.95|76.75|0
1634920180000|2021-10-22 16:29:40|78.93|76.73|78.81|76.61|78.93|76.73|78.81|76.61|0
1634920190000|2021-10-22 16:29:50|78.86|76.66|78.81|76.61|78.86|76.66|78.81|76.61|0
1634920200000|2021-10-22 16:30:00|78.76|76.56|78.91|76.71|78.91|76.71|78.76|76.56|0
1634920210000|2021-10-22 16:30:10|78.86|76.66|78.91|76.71|78.91|76.71|78.81|76.61|0
1634920220000|2021-10-22 16:30:20|78.86|76.66|78.91|76.71|78.91|76.71|78.86|76.66|0
1634920230000|2021-10-22 16:30:30|78.86|76.66|78.81|76.61|78.86|76.66|78.81|76.61|0
1634920240000|2021-10-22 16:30:40|78.76|76.56|78.81|76.61|78.81|76.61|78.76|76.56|0
1634920250000|2021-10-22 16:30:50|78.72|76.52|78.76|76.56|78.76|76.56|78.72|76.52|0
1634920260000|2021-10-22 16:31:00|78.72|76.52|78.76|76.56|78.76|76.56|78.72|76.52|0
1634920270000|2021-10-22 16:31:10|78.71|76.51|78.86|76.66|78.86|76.66|78.71|76.51|0
1634920280000|2021-10-22 16:31:20|78.81|76.61|78.81|76.61|78.86|76.66|78.81|76.61|0
1634920290000|2021-10-22 16:31:30|79.7|77.5|79.65|77.45|79.7|77.5|79.65|77.45|0
1634920300000|2021-10-22 16:31:40|79.7|77.5|78.92|76.72|79.7|77.5|78.92|76.72|0
1634920310000|2021-10-22 16:31:50|78.96|76.76|78.96|76.76|78.96|76.76|78.92|76.72|0
1634920320000|2021-10-22 16:32:00|78.92|76.72|78.92|76.72|78.92|76.72|78.87|76.67|0
1634920330000|2021-10-22 16:32:10|78.87|76.67|78.92|76.72|78.92|76.72|78.87|76.67|0
1634920340000|2021-10-22 16:32:20|78.87|76.67|79.01|76.81|79.01|76.81|78.87|76.67|0
1634920350000|2021-10-22 16:32:30|78.96|76.76|78.92|76.72|78.96|76.76|78.92|76.72|0
1634920360000|2021-10-22 16:32:40|78.96|76.76|78.92|76.72|78.96|76.76|78.92|76.72|0
1634920370000|2021-10-22 16:32:50|78.87|76.67|78.87|76.67|78.87|76.67|78.87|76.67|0
1634920380000|2021-10-22 16:33:00|78.82|76.62|78.77|76.57|78.82|76.62|78.77|76.57|0
1634920390000|2021-10-22 16:33:10|78.82|76.62|78.77|76.57|78.82|76.62|78.77|76.57|0
1634920400000|2021-10-22 16:33:20|78.82|76.62|78.77|76.57|78.87|76.67|78.77|76.57|0
1634920410000|2021-10-22 16:33:30|78.72|76.52|78.68|76.48|78.72|76.52|78.68|76.48|0
1634920420000|2021-10-22 16:33:40|78.72|76.52|78.68|76.48|78.72|76.52|78.63|76.43|0
1634920430000|2021-10-22 16:33:50|78.63|76.43|78.63|76.43|78.63|76.43|78.58|76.38|0
1634920440000|2021-10-22 16:34:00|78.68|76.48|78.72|76.52|78.72|76.52|78.68|76.48|0
1634920450000|2021-10-22 16:34:10|78.68|76.48|78.72|76.52|78.72|76.52|78.68|76.48|0
1634920460000|2021-10-22 16:34:20|78.68|76.48|78.58|76.38|78.68|76.48|78.58|76.38|0
1634920470000|2021-10-22 16:34:30|78.56|76.36|78.58|76.38|78.58|76.38|78.56|76.36|0
1634920480000|2021-10-22 16:34:40|78.53|76.33|78.53|76.33|78.53|76.33|78.53|76.33|0
1634920490000|2021-10-22 16:34:50|78.58|76.38|78.58|76.38|78.63|76.43|78.58|76.38|0
1634920500000|2021-10-22 16:35:00|78.63|76.43|78.63|76.43|78.63|76.43|78.63|76.43|0
1634920510000|2021-10-22 16:35:10|78.58|76.38|78.58|76.38|78.58|76.38|78.58|76.38|0
1634920520000|2021-10-22 16:35:20|78.53|76.33|78.53|76.33|78.53|76.33|78.49|76.29|0
1634920530000|2021-10-22 16:35:30|78.49|76.29|78.49|76.29|78.53|76.33|78.49|76.29|0
1634920540000|2021-10-22 16:35:40|78.44|76.24|78.49|76.29|78.49|76.29|78.44|76.24|0
1634920560000|2021-10-22 16:36:00|78.53|76.33|78.49|76.29|78.53|76.33|78.49|76.29|0
1634920570000|2021-10-22 16:36:10|78.44|76.24|78.39|76.19|78.44|76.24|78.39|76.19|0
1634920580000|2021-10-22 16:36:20|78.3|76.1|78.34|76.14|78.34|76.14|78.3|76.1|0
1634920590000|2021-10-22 16:36:30|78.3|76.1|78.27|76.07|78.3|76.1|78.27|76.07|0
1634920600000|2021-10-22 16:36:40|78.25|76.05|78.2|76|78.25|76.05|78.2|76|0
1634920610000|2021-10-22 16:36:50|78.16|75.96|78.2|76|78.2|76|78.16|75.96|0
1634920620000|2021-10-22 16:37:00|78.25|76.05|78.3|76.1|78.3|76.1|78.25|76.05|0
1634920630000|2021-10-22 16:37:10|78.25|76.05|78.25|76.05|78.25|76.05|78.25|76.05|0
1634920640000|2021-10-22 16:37:20|78.2|76|78.25|76.05|78.25|76.05|78.2|76|0
1634920650000|2021-10-22 16:37:30|78.3|76.1|78.3|76.1|78.3|76.1|78.3|76.1|0
1634920660000|2021-10-22 16:37:40|78.34|76.14|78.34|76.14|78.34|76.14|78.34|76.14|0
1634920680000|2021-10-22 16:38:00|78.3|76.1|78.3|76.1|78.3|76.1|78.25|76.05|0
1634920690000|2021-10-22 16:38:10|78.34|76.14|78.39|76.19|78.39|76.19|78.34|76.14|0
1634920700000|2021-10-22 16:38:20|78.34|76.14|78.34|76.14|78.34|76.14|78.34|76.14|0
1634920710000|2021-10-22 16:38:30|78.3|76.1|78.3|76.1|78.34|76.14|78.3|76.1|0
1634920720000|2021-10-22 16:38:40|78.25|76.05|78.2|76|78.25|76.05|78.2|76|0
1634920730000|2021-10-22 16:38:50|78.11|75.91|78.16|75.96|78.2|76|78.11|75.91|0
1634920740000|2021-10-22 16:39:00|78.2|76|78.11|75.91|78.2|76|78.11|75.91|0
1634920750000|2021-10-22 16:39:10|78.15|75.95|78.2|76|78.2|76|78.15|75.95|0
1634920760000|2021-10-22 16:39:20|78.25|76.05|78.2|76|78.25|76.05|78.2|76|0
1634920770000|2021-10-22 16:39:30|78.25|76.05|78.25|76.05|78.25|76.05|78.25|76.05|0
1634920780000|2021-10-22 16:39:40|78.2|76|78.25|76.05|78.25|76.05|78.2|76|0
1634920790000|2021-10-22 16:39:50|78.2|76|78.2|76|78.2|76|78.2|76|0
1634920800000|2021-10-22 16:40:00|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1634920810000|2021-10-22 16:40:10|78.2|76|78.25|76.05|78.25|76.05|78.2|76|0
1634920820000|2021-10-22 16:40:20|78.27|76.07|78.25|76.05|78.3|76.1|78.25|76.05|0
1634920830000|2021-10-22 16:40:30|78.2|76|78.2|76|78.2|76|78.15|75.95|0
1634920840000|2021-10-22 16:40:40|78.18|75.98|78.2|76|78.2|76|78.15|75.95|0
1634920850000|2021-10-22 16:40:50|78.15|75.95|78.2|76|78.2|76|78.15|75.95|0
1634920860000|2021-10-22 16:41:00|78.25|76.05|78.2|76|78.25|76.05|78.2|76|0
1634920870000|2021-10-22 16:41:10|78.25|76.05|78.2|76|78.25|76.05|78.2|76|0
1634920880000|2021-10-22 16:41:20|78.15|75.95|78.15|75.95|78.15|75.95|78.15|75.95|0
1634920890000|2021-10-22 16:41:30|78.2|76|78.15|75.95|78.2|76|78.15|75.95|0
1634920900000|2021-10-22 16:41:40|78.11|75.91|78.01|75.81|78.11|75.91|78.01|75.81|0
1634920910000|2021-10-22 16:41:50|78.06|75.86|78.06|75.86|78.06|75.86|78.06|75.86|0
1634920920000|2021-10-22 16:42:00|77.97|75.77|77.97|75.77|78.01|75.81|77.97|75.77|0
1634920930000|2021-10-22 16:42:10|77.92|75.72|77.87|75.67|77.97|75.77|77.87|75.67|0
1634920940000|2021-10-22 16:42:20|77.82|75.62|77.73|75.53|77.87|75.67|77.73|75.53|0
1634920950000|2021-10-22 16:42:30|77.78|75.58|77.68|75.48|77.78|75.58|77.68|75.48|0
1634920960000|2021-10-22 16:42:40|77.73|75.53|77.78|75.58|77.78|75.58|77.73|75.53|0
1634920970000|2021-10-22 16:42:50|77.82|75.62|77.73|75.53|77.82|75.62|77.68|75.48|0
1634920980000|2021-10-22 16:43:00|77.78|75.58|77.68|75.48|77.78|75.58|77.68|75.48|0
1634920990000|2021-10-22 16:43:10|77.64|75.44|77.64|75.44|77.64|75.44|77.59|75.39|0
1634921000000|2021-10-22 16:43:20|77.59|75.39|77.5|75.3|77.59|75.39|77.5|75.3|0
1634921010000|2021-10-22 16:43:30|77.59|75.39|77.45|75.25|77.59|75.39|77.45|75.25|0
1634921030000|2021-10-22 16:43:50|77.5|75.3|77.54|75.34|77.54|75.34|77.5|75.3|0
1634921040000|2021-10-22 16:44:00|77.5|75.3|77.54|75.34|77.54|75.34|77.45|75.25|0
1634921050000|2021-10-22 16:44:10|77.5|75.3|77.45|75.25|77.5|75.3|77.45|75.25|0
1634921060000|2021-10-22 16:44:20|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634921070000|2021-10-22 16:44:30|77.54|75.34|77.45|75.25|77.54|75.34|77.45|75.25|0
1634921080000|2021-10-22 16:44:40|77.5|75.3|77.5|75.3|77.54|75.34|77.5|75.3|0
1634921090000|2021-10-22 16:44:50|77.54|75.34|77.54|75.34|77.54|75.34|77.54|75.34|0
1634921100000|2021-10-22 16:45:00|77.57|75.37|77.59|75.39|77.59|75.39|77.57|75.37|0
1634921110000|2021-10-22 16:45:10|77.64|75.44|77.64|75.44|77.64|75.44|77.64|75.44|0
1634921120000|2021-10-22 16:45:20|77.68|75.48|77.68|75.48|77.73|75.53|77.68|75.48|0
1634921130000|2021-10-22 16:45:30|77.64|75.44|77.68|75.48|77.68|75.48|77.64|75.44|0
1634921140000|2021-10-22 16:45:40|77.73|75.53|77.68|75.48|77.73|75.53|77.68|75.48|0
1634921160000|2021-10-22 16:46:00|77.64|75.44|77.68|75.48|77.68|75.48|77.64|75.44|0
1634921170000|2021-10-22 16:46:10|77.73|75.53|77.68|75.48|77.73|75.53|77.68|75.48|0
1634921180000|2021-10-22 16:46:20|77.59|75.39|77.59|75.39|77.59|75.39|77.59|75.39|0
1634921190000|2021-10-22 16:46:30|77.54|75.34|77.59|75.39|77.59|75.39|77.54|75.34|0
1634921200000|2021-10-22 16:46:40|77.54|75.34|77.54|75.34|77.54|75.34|77.54|75.34|0
1634921210000|2021-10-22 16:46:50|77.49|75.29|77.49|75.29|77.49|75.29|77.49|75.29|0
1634921220000|2021-10-22 16:47:00|77.45|75.25|77.31|75.11|77.45|75.25|77.31|75.11|0
1634921230000|2021-10-22 16:47:10|77.26|75.06|77.31|75.11|77.31|75.11|77.26|75.06|0
1634921240000|2021-10-22 16:47:20|77.33|75.13|77.26|75.06|77.33|75.13|77.26|75.06|0
1634921250000|2021-10-22 16:47:30|77.31|75.11|77.26|75.06|77.31|75.11|77.26|75.06|0
1634921260000|2021-10-22 16:47:40|77.28|75.08|77.35|75.15|77.35|75.15|77.28|75.08|0
1634921270000|2021-10-22 16:47:50|77.31|75.11|77.21|75.01|77.31|75.11|77.21|75.01|0
1634921280000|2021-10-22 16:48:00|77.26|75.06|77.21|75.01|77.26|75.06|77.21|75.01|0
1634921290000|2021-10-22 16:48:10|77.17|74.97|77.07|74.87|77.17|74.97|77.07|74.87|0
1634921300000|2021-10-22 16:48:20|77.12|74.92|77.03|74.83|77.12|74.92|77.03|74.83|0
1634921310000|2021-10-22 16:48:30|76.98|74.78|77.03|74.83|77.03|74.83|76.98|74.78|0
1634921320000|2021-10-22 16:48:40|77.07|74.87|77.05|74.85|77.12|74.92|77.05|74.85|0
1634921330000|2021-10-22 16:48:50|77.03|74.83|77.07|74.87|77.07|74.87|76.98|74.78|0
1634921340000|2021-10-22 16:49:00|77.03|74.83|77.17|74.97|77.17|74.97|77.03|74.83|0
1634921350000|2021-10-22 16:49:10|77.21|75.01|77.17|74.97|77.21|75.01|77.17|74.97|0
1634921360000|2021-10-22 16:49:20|77.07|74.87|77.12|74.92|77.12|74.92|77.07|74.87|0
1634921370000|2021-10-22 16:49:30|77.07|74.87|77.12|74.92|77.12|74.92|77.07|74.87|0
1634921390000|2021-10-22 16:49:50|77.17|74.97|77.21|75.01|77.21|75.01|77.17|74.97|0
1634921400000|2021-10-22 16:50:00|77.17|74.97|77.07|74.87|77.17|74.97|77.07|74.87|0
1634921410000|2021-10-22 16:50:10|77.12|74.92|77.07|74.87|77.12|74.92|77.07|74.87|0
1634921420000|2021-10-22 16:50:20|77.12|74.92|77.07|74.87|77.12|74.92|77.07|74.87|0
1634921430000|2021-10-22 16:50:30|77.17|74.97|77.21|75.01|77.21|75.01|77.17|74.97|0
1634921440000|2021-10-22 16:50:40|77.26|75.06|78.27|76.07|78.27|76.07|77.26|75.06|0
1634921450000|2021-10-22 16:50:50|77.47|75.27|76.75|74.55|77.47|75.27|76.7|74.5|0
1634921460000|2021-10-22 16:51:00|76.7|74.5|76.7|74.5|76.7|74.5|76.66|74.46|0
1634921480000|2021-10-22 16:51:20|76.75|74.55|76.75|74.55|76.75|74.55|76.75|74.55|0
1634921490000|2021-10-22 16:51:30|76.8|74.6|76.8|74.6|76.8|74.6|76.75|74.55|0
1634921500000|2021-10-22 16:51:40|76.84|74.64|76.93|74.73|76.93|74.73|76.84|74.64|0
1634921510000|2021-10-22 16:51:50|76.98|74.78|76.93|74.73|76.98|74.78|76.93|74.73|0
1634921520000|2021-10-22 16:52:00|76.98|74.78|77.03|74.83|77.03|74.83|76.98|74.78|0
1634921530000|2021-10-22 16:52:10|77.07|74.87|77.12|74.92|77.17|74.97|77.07|74.87|0
1634921540000|2021-10-22 16:52:20|77.17|74.97|77.17|74.97|77.17|74.97|77.17|74.97|0
1634921550000|2021-10-22 16:52:30|77.21|75.01|77.21|75.01|77.21|75.01|77.17|74.97|0
1634921560000|2021-10-22 16:52:40|77.26|75.06|77.26|75.06|77.26|75.06|77.21|75.01|0
1634921570000|2021-10-22 16:52:50|77.31|75.11|77.31|75.11|77.36|75.16|77.31|75.11|0
1634921580000|2021-10-22 16:53:00|77.36|75.16|76.88|74.68|77.36|75.16|76.78|74.58|0
1634921590000|2021-10-22 16:53:10|76.83|74.63|76.78|74.58|76.88|74.68|76.78|74.58|0
1634921600000|2021-10-22 16:53:20|76.74|74.54|76.78|74.58|76.78|74.58|76.74|74.54|0
1634921610000|2021-10-22 16:53:30|76.69|74.49|76.69|74.49|76.69|74.49|76.64|74.44|0
1634921620000|2021-10-22 16:53:40|76.64|74.44|76.67|74.47|76.67|74.47|76.64|74.44|0
1634921630000|2021-10-22 16:53:50|76.64|74.44|76.64|74.44|76.69|74.49|76.64|74.44|0
1634921640000|2021-10-22 16:54:00|76.6|74.4|76.69|74.49|76.69|74.49|76.6|74.4|0
1634921650000|2021-10-22 16:54:10|76.74|74.54|76.78|74.58|76.78|74.58|76.74|74.54|0
1634921660000|2021-10-22 16:54:20|76.69|74.49|76.62|74.42|76.69|74.49|76.62|74.42|0
1634921670000|2021-10-22 16:54:30|76.64|74.44|76.69|74.49|76.69|74.49|76.64|74.44|0
1634921680000|2021-10-22 16:54:40|76.67|74.47|76.64|74.44|76.67|74.47|76.64|74.44|0
1634921690000|2021-10-22 16:54:50|76.59|74.39|76.55|74.35|76.59|74.39|76.55|74.35|0
1634921700000|2021-10-22 16:55:00|76.46|74.26|76.41|74.21|76.5|74.3|76.41|74.21|0
1634921710000|2021-10-22 16:55:10|76.46|74.26|76.46|74.26|76.46|74.26|76.46|74.26|0
1634921720000|2021-10-22 16:55:20|76.55|74.35|76.59|74.39|76.59|74.39|76.55|74.35|0
1634921730000|2021-10-22 16:55:30|76.64|74.44|76.67|74.47|76.67|74.47|76.64|74.44|0
1634921740000|2021-10-22 16:55:40|76.64|74.44|76.73|74.53|76.73|74.53|76.64|74.44|0
1634921750000|2021-10-22 16:55:50|76.71|74.51|76.69|74.49|76.71|74.51|76.69|74.49|0
1634921760000|2021-10-22 16:56:00|76.73|74.53|76.78|74.58|76.78|74.58|76.69|74.49|0
1634921770000|2021-10-22 16:56:10|76.73|74.53|76.76|74.56|76.76|74.56|76.71|74.51|0
1634921780000|2021-10-22 16:56:20|76.78|74.58|76.83|74.63|76.83|74.63|76.78|74.58|0
1634921790000|2021-10-22 16:56:30|76.87|74.67|76.87|74.67|76.87|74.67|76.87|74.67|0
1634921800000|2021-10-22 16:56:40|76.92|74.72|76.92|74.72|76.94|74.74|76.92|74.72|0
1634921810000|2021-10-22 16:56:50|76.9|74.7|76.97|74.77|76.97|74.77|76.9|74.7|0
1634921820000|2021-10-22 16:57:00|77.01|74.81|76.97|74.77|77.01|74.81|76.97|74.77|0
1634921830000|2021-10-22 16:57:10|77.01|74.81|76.97|74.77|77.01|74.81|76.97|74.77|0
1634921840000|2021-10-22 16:57:20|76.92|74.72|77.11|74.91|77.11|74.91|76.92|74.72|0
1634921850000|2021-10-22 16:57:30|77.06|74.86|77.06|74.86|77.06|74.86|77.06|74.86|0
1634921860000|2021-10-22 16:57:40|77.11|74.91|77.11|74.91|77.15|74.95|77.06|74.86|0
1634921870000|2021-10-22 16:57:50|77.15|74.95|77.15|74.95|77.15|74.95|77.11|74.91|0
1634921880000|2021-10-22 16:58:00|77.11|74.91|77.11|74.91|77.11|74.91|77.06|74.86|0
1634921900000|2021-10-22 16:58:20|77.06|74.86|77.06|74.86|77.06|74.86|77.06|74.86|0
1634921910000|2021-10-22 16:58:30|77.11|74.91|77.06|74.86|77.11|74.91|77.06|74.86|0
1634921920000|2021-10-22 16:58:40|77.11|74.91|77.11|74.91|77.11|74.91|77.11|74.91|0
1634921930000|2021-10-22 16:58:50|77.15|74.95|77.2|75|77.2|75|77.11|74.91|0
1634921940000|2021-10-22 16:59:00|77.15|74.95|77.15|74.95|77.15|74.95|77.11|74.91|0
1634921950000|2021-10-22 16:59:10|77.11|74.91|77.15|74.95|77.15|74.95|77.06|74.86|0
1634921960000|2021-10-22 16:59:20|77.2|75|77.22|75.02|77.22|75.02|77.2|75|0
1634921970000|2021-10-22 16:59:30|77.29|75.09|77.25|75.05|77.29|75.09|77.25|75.05|0
1634921980000|2021-10-22 16:59:40|77.29|75.09|77.25|75.05|77.29|75.09|77.25|75.05|0
1634921990000|2021-10-22 16:59:50|77.29|75.09|77.29|75.09|77.29|75.09|77.29|75.09|0
1634922000000|2021-10-22 17:00:00|77.25|75.05|77.2|75|77.25|75.05|77.2|75|0
1634922010000|2021-10-22 17:00:10|77.25|75.05|77.34|75.14|77.34|75.14|77.25|75.05|0
1634922020000|2021-10-22 17:00:20|77.39|75.19|77.29|75.09|77.39|75.19|77.29|75.09|0
1634922030000|2021-10-22 17:00:30|77.25|75.05|77.11|74.91|77.25|75.05|77.11|74.91|0
1634922040000|2021-10-22 17:00:40|77.15|74.95|77.06|74.86|77.15|74.95|77.06|74.86|0
1634922050000|2021-10-22 17:00:50|77.01|74.81|76.97|74.77|77.01|74.81|76.97|74.77|0
1634922060000|2021-10-22 17:01:00|77.01|74.81|77.06|74.86|77.06|74.86|77.01|74.81|0
1634922070000|2021-10-22 17:01:10|77.15|74.95|77.18|74.98|77.2|75|77.15|74.95|0
1634922080000|2021-10-22 17:01:20|77.2|75|77.2|75|77.2|75|77.15|74.95|0
1634922090000|2021-10-22 17:01:30|77.34|75.14|77.29|75.09|77.34|75.14|77.29|75.09|0
1634922100000|2021-10-22 17:01:40|77.34|75.14|77.34|75.14|77.34|75.14|77.29|75.09|0
1634922110000|2021-10-22 17:01:50|77.39|75.19|77.29|75.09|77.39|75.19|77.29|75.09|0
1634922120000|2021-10-22 17:02:00|77.39|75.19|77.34|75.14|77.39|75.19|77.34|75.14|0
1634922140000|2021-10-22 17:02:20|77.39|75.19|77.39|75.19|77.39|75.19|77.39|75.19|0
1634922150000|2021-10-22 17:02:30|77.34|75.14|77.29|75.09|77.34|75.14|77.29|75.09|0
1634922160000|2021-10-22 17:02:40|77.22|75.02|77.2|75|77.22|75.02|77.15|74.95|0
1634922170000|2021-10-22 17:02:50|77.25|75.05|77.29|75.09|77.29|75.09|77.25|75.05|0
1634922180000|2021-10-22 17:03:00|77.25|75.05|77.29|75.09|77.29|75.09|77.25|75.05|0
1634922190000|2021-10-22 17:03:10|77.25|75.05|77.15|74.95|77.25|75.05|77.15|74.95|0
1634922200000|2021-10-22 17:03:20|77.18|74.98|77.15|74.95|77.2|75|77.15|74.95|0
1634922210000|2021-10-22 17:03:30|77.1|74.9|77.2|75|77.2|75|77.1|74.9|0
1634922220000|2021-10-22 17:03:40|77.25|75.05|77.25|75.05|77.25|75.05|77.25|75.05|0
1634922230000|2021-10-22 17:03:50|77.29|75.09|77.25|75.05|77.29|75.09|77.25|75.05|0
1634922240000|2021-10-22 17:04:00|77.34|75.14|77.34|75.14|77.34|75.14|77.25|75.05|0
1634922250000|2021-10-22 17:04:10|77.29|75.09|77.34|75.14|77.34|75.14|77.29|75.09|0
1634922260000|2021-10-22 17:04:20|77.39|75.19|77.39|75.19|77.39|75.19|77.34|75.14|0
1634922270000|2021-10-22 17:04:30|77.34|75.14|77.39|75.19|77.39|75.19|77.34|75.14|0
1634922280000|2021-10-22 17:04:40|77.43|75.23|77.43|75.23|77.48|75.28|77.43|75.23|0
1634922290000|2021-10-22 17:04:50|77.39|75.19|77.39|75.19|77.39|75.19|77.39|75.19|0
1634922300000|2021-10-22 17:05:00|77.29|75.09|77.15|74.95|77.29|75.09|77.1|74.9|0
1634922310000|2021-10-22 17:05:10|77.2|75|77.2|75|77.2|75|77.1|74.9|0
1634922320000|2021-10-22 17:05:20|77.22|75.02|77.24|75.04|77.24|75.04|77.22|75.02|0
1634922330000|2021-10-22 17:05:30|77.29|75.09|77.29|75.09|77.34|75.14|77.29|75.09|0
1634922340000|2021-10-22 17:05:40|77.34|75.14|77.34|75.14|77.39|75.19|77.34|75.14|0
1634922350000|2021-10-22 17:05:50|77.39|75.19|77.34|75.14|77.39|75.19|77.34|75.14|0
1634922360000|2021-10-22 17:06:00|77.29|75.09|77.24|75.04|77.29|75.09|77.24|75.04|0
1634922370000|2021-10-22 17:06:10|77.29|75.09|77.34|75.14|77.34|75.14|77.29|75.09|0
1634922380000|2021-10-22 17:06:20|77.38|75.18|77.43|75.23|77.43|75.23|77.38|75.18|0
1634922390000|2021-10-22 17:06:30|77.38|75.18|77.34|75.14|77.43|75.23|77.34|75.14|0
1634922400000|2021-10-22 17:06:40|77.29|75.09|77.24|75.04|77.29|75.09|77.24|75.04|0
1634922410000|2021-10-22 17:06:50|77.29|75.09|77.43|75.23|77.43|75.23|77.29|75.09|0
1634922420000|2021-10-22 17:07:00|77.38|75.18|77.34|75.14|77.38|75.18|77.34|75.14|0
1634922430000|2021-10-22 17:07:10|77.29|75.09|77.24|75.04|77.29|75.09|77.24|75.04|0
1634922440000|2021-10-22 17:07:20|77.2|75|77.2|75|77.2|75|77.15|74.95|0
1634922450000|2021-10-22 17:07:30|77.15|74.95|77.15|74.95|77.15|74.95|77.1|74.9|0
1634922460000|2021-10-22 17:07:40|77.1|74.9|77.1|74.9|77.1|74.9|77.1|74.9|0
1634922470000|2021-10-22 17:07:50|77.06|74.86|77.01|74.81|77.1|74.9|77.01|74.81|0
1634922480000|2021-10-22 17:08:00|76.96|74.76|77.01|74.81|77.01|74.81|76.94|74.74|0
1634922490000|2021-10-22 17:08:10|77.06|74.86|77.01|74.81|77.06|74.86|77.01|74.81|0
1634922500000|2021-10-22 17:08:20|77.06|74.86|77.1|74.9|77.1|74.9|77.06|74.86|0
1634922510000|2021-10-22 17:08:30|77.06|74.86|77.06|74.86|77.06|74.86|77.06|74.86|0
1634922520000|2021-10-22 17:08:40|76.96|74.76|76.96|74.76|76.96|74.76|76.96|74.76|0
1634922530000|2021-10-22 17:08:50|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1634922540000|2021-10-22 17:09:00|76.92|74.72|76.96|74.76|76.96|74.76|76.92|74.72|0
1634922550000|2021-10-22 17:09:10|76.92|74.72|76.87|74.67|76.92|74.72|76.87|74.67|0
1634922560000|2021-10-22 17:09:20|76.82|74.62|76.78|74.58|76.87|74.67|76.78|74.58|0
1634922570000|2021-10-22 17:09:30|76.87|74.67|76.87|74.67|76.87|74.67|76.87|74.67|0
1634922580000|2021-10-22 17:09:40|76.82|74.62|76.82|74.62|76.85|74.65|76.8|74.6|0
1634922590000|2021-10-22 17:09:50|76.77|74.57|76.77|74.57|76.77|74.57|76.77|74.57|0
1634922600000|2021-10-22 17:10:00|76.73|74.53|76.73|74.53|76.77|74.57|76.73|74.53|0
1634922610000|2021-10-22 17:10:10|76.68|74.48|76.68|74.48|76.68|74.48|76.63|74.43|0
1634922620000|2021-10-22 17:10:20|76.73|74.53|76.82|74.62|76.87|74.67|76.73|74.53|0
1634922630000|2021-10-22 17:10:30|76.85|74.65|76.87|74.67|76.87|74.67|76.82|74.62|0
1634922640000|2021-10-22 17:10:40|76.91|74.71|76.91|74.71|76.91|74.71|76.91|74.71|0
1634922650000|2021-10-22 17:10:50|76.96|74.76|76.96|74.76|77.01|74.81|76.96|74.76|0
1634922660000|2021-10-22 17:11:00|77.01|74.81|77.01|74.81|77.01|74.81|77.01|74.81|0
1634922670000|2021-10-22 17:11:10|77.05|74.85|77.05|74.85|77.05|74.85|77.05|74.85|0
1634922680000|2021-10-22 17:11:20|77.01|74.81|77.05|74.85|77.05|74.85|77.01|74.81|0
1634922690000|2021-10-22 17:11:30|77.01|74.81|77.01|74.81|77.01|74.81|76.96|74.76|0
1634922700000|2021-10-22 17:11:40|76.96|74.76|77.01|74.81|77.05|74.85|76.96|74.76|0
1634922710000|2021-10-22 17:11:50|76.96|74.76|77.01|74.81|77.01|74.81|76.96|74.76|0
1634922720000|2021-10-22 17:12:00|76.96|74.76|77.01|74.81|77.01|74.81|76.96|74.76|0
1634922730000|2021-10-22 17:12:10|77.05|74.85|77.01|74.81|77.05|74.85|77.01|74.81|0
1634922740000|2021-10-22 17:12:20|77.05|74.85|77.01|74.81|77.05|74.85|77.01|74.81|0
1634922750000|2021-10-22 17:12:30|77.05|74.85|76.96|74.76|77.05|74.85|76.96|74.76|0
1634922760000|2021-10-22 17:12:40|77.01|74.81|77.01|74.81|77.01|74.81|77.01|74.81|0
1634922770000|2021-10-22 17:12:50|76.96|74.76|76.87|74.67|76.96|74.76|76.87|74.67|0
1634922780000|2021-10-22 17:13:00|76.91|74.71|76.91|74.71|76.91|74.71|76.91|74.71|0
1634922790000|2021-10-22 17:13:10|76.87|74.67|76.82|74.62|76.87|74.67|76.82|74.62|0
1634922800000|2021-10-22 17:13:20|76.77|74.57|76.77|74.57|76.77|74.57|76.77|74.57|0
1634922810000|2021-10-22 17:13:30|76.82|74.62|76.87|74.67|76.87|74.67|76.82|74.62|0
1634922820000|2021-10-22 17:13:40|76.91|74.71|76.91|74.71|76.91|74.71|76.91|74.71|0
1634922830000|2021-10-22 17:13:50|76.96|74.76|76.96|74.76|76.96|74.76|76.96|74.76|0
1634922840000|2021-10-22 17:14:00|77.01|74.81|77.01|74.81|77.05|74.85|77.01|74.81|0
1634922850000|2021-10-22 17:14:10|77.05|74.85|77.05|74.85|77.05|74.85|77.05|74.85|0
1634922860000|2021-10-22 17:14:20|77.1|74.9|77.15|74.95|77.15|74.95|77.1|74.9|0
1634922870000|2021-10-22 17:14:30|77.1|74.9|77.05|74.85|77.1|74.9|77.05|74.85|0
1634922880000|2021-10-22 17:14:40|77.01|74.81|77.01|74.81|77.01|74.81|77.01|74.81|0
1634922890000|2021-10-22 17:14:50|77.05|74.85|77.1|74.9|77.15|74.95|77.05|74.85|0
1634922910000|2021-10-22 17:15:10|77.15|74.95|77.1|74.9|77.19|74.99|77.1|74.9|0
1634922920000|2021-10-22 17:15:20|77.15|74.95|77.15|74.95|77.15|74.95|77.12|74.92|0
1634922930000|2021-10-22 17:15:30|77.19|74.99|77.24|75.04|77.24|75.04|77.19|74.99|0
1634922940000|2021-10-22 17:15:40|77.19|74.99|77.24|75.04|77.24|75.04|77.19|74.99|0
1634922950000|2021-10-22 17:15:50|77.29|75.09|77.24|75.04|77.29|75.09|77.24|75.04|0
1634922960000|2021-10-22 17:16:00|77.19|74.99|77.24|75.04|77.24|75.04|77.19|74.99|0
1634922970000|2021-10-22 17:16:10|77.19|74.99|77.15|74.95|77.19|74.99|77.15|74.95|0
1634922980000|2021-10-22 17:16:20|77.1|74.9|77.1|74.9|77.1|74.9|77.1|74.9|0
1634922990000|2021-10-22 17:16:30|77.15|74.95|77.15|74.95|77.15|74.95|77.15|74.95|0
1634923000000|2021-10-22 17:16:40|77.19|74.99|77.19|74.99|77.19|74.99|77.19|74.99|0
1634923010000|2021-10-22 17:16:50|77.24|75.04|77.24|75.04|77.24|75.04|77.24|75.04|0
1634923020000|2021-10-22 17:17:00|77.19|74.99|77.19|74.99|77.19|74.99|77.19|74.99|0
1634923030000|2021-10-22 17:17:10|77.24|75.04|77.15|74.95|77.24|75.04|77.15|74.95|0
1634923040000|2021-10-22 17:17:20|77.19|74.99|77.17|74.97|77.19|74.99|77.15|74.95|0
1634923050000|2021-10-22 17:17:30|77.15|74.95|77.05|74.85|77.15|74.95|77.05|74.85|0
1634923060000|2021-10-22 17:17:40|77|74.8|76.91|74.71|77|74.8|76.91|74.71|0
1634923070000|2021-10-22 17:17:50|76.86|74.66|76.86|74.66|76.86|74.66|76.86|74.66|0
1634923080000|2021-10-22 17:18:00|76.82|74.62|76.86|74.66|76.86|74.66|76.82|74.62|0
1634923090000|2021-10-22 17:18:10|76.91|74.71|76.91|74.71|76.91|74.71|76.91|74.71|0
1634923100000|2021-10-22 17:18:20|76.86|74.66|76.91|74.71|76.91|74.71|76.86|74.66|0
1634923110000|2021-10-22 17:18:30|76.86|74.66|76.77|74.57|76.86|74.66|76.77|74.57|0
1634923120000|2021-10-22 17:18:40|76.72|74.52|76.63|74.43|76.72|74.52|76.63|74.43|0
1634923130000|2021-10-22 17:18:50|76.58|74.38|76.58|74.38|76.58|74.38|76.54|74.34|0
1634923140000|2021-10-22 17:19:00|76.54|74.34|76.63|74.43|76.63|74.43|76.54|74.34|0
1634923150000|2021-10-22 17:19:10|76.58|74.38|76.54|74.34|76.58|74.38|76.54|74.34|0
1634923160000|2021-10-22 17:19:20|76.58|74.38|76.68|74.48|76.68|74.48|76.58|74.38|0
1634923170000|2021-10-22 17:19:30|76.72|74.52|76.77|74.57|76.77|74.57|76.72|74.52|0
1634923180000|2021-10-22 17:19:40|76.82|74.62|76.82|74.62|76.82|74.62|76.82|74.62|0
1634923190000|2021-10-22 17:19:50|76.86|74.66|76.86|74.66|76.86|74.66|76.86|74.66|0
1634923200000|2021-10-22 17:20:00|76.82|74.62|76.91|74.71|76.91|74.71|76.82|74.62|0
1634923210000|2021-10-22 17:20:10|76.86|74.66|76.82|74.62|76.86|74.66|76.82|74.62|0
1634923220000|2021-10-22 17:20:20|76.77|74.57|76.77|74.57|76.77|74.57|76.72|74.52|0
1634923230000|2021-10-22 17:20:30|76.82|74.62|76.72|74.52|76.82|74.62|76.68|74.48|0
1634923240000|2021-10-22 17:20:40|76.68|74.48|76.58|74.38|76.68|74.48|76.58|74.38|0
1634923250000|2021-10-22 17:20:50|76.49|74.29|76.49|74.29|76.49|74.29|76.49|74.29|0
1634923260000|2021-10-22 17:21:00|76.54|74.34|76.54|74.34|76.54|74.34|76.4|74.2|0
1634923270000|2021-10-22 17:21:10|76.58|74.38|76.58|74.38|76.58|74.38|76.54|74.34|0
1634923280000|2021-10-22 17:21:20|76.63|74.43|76.63|74.43|76.63|74.43|76.63|74.43|0
1634923290000|2021-10-22 17:21:30|76.58|74.38|76.58|74.38|76.58|74.38|76.58|74.38|0
1634923300000|2021-10-22 17:21:40|76.63|74.43|76.58|74.38|76.63|74.43|76.58|74.38|0
1634923310000|2021-10-22 17:21:50|76.63|74.43|76.68|74.48|76.68|74.48|76.63|74.43|0
1634923320000|2021-10-22 17:22:00|76.72|74.52|76.63|74.43|76.72|74.52|76.63|74.43|0
1634923330000|2021-10-22 17:22:10|76.68|74.48|76.58|74.38|76.68|74.48|76.58|74.38|0
1634923340000|2021-10-22 17:22:20|76.63|74.43|76.63|74.43|76.63|74.43|76.63|74.43|0
1634923350000|2021-10-22 17:22:30|76.58|74.38|76.58|74.38|76.63|74.43|76.58|74.38|0
1634923360000|2021-10-22 17:22:40|76.63|74.43|76.63|74.43|76.63|74.43|76.63|74.43|0
1634923370000|2021-10-22 17:22:50|76.68|74.48|76.68|74.48|76.68|74.48|76.68|74.48|0
1634923380000|2021-10-22 17:23:00|76.63|74.43|76.58|74.38|76.63|74.43|76.58|74.38|0
1634923390000|2021-10-22 17:23:10|76.63|74.43|76.58|74.38|76.63|74.43|76.58|74.38|0
1634923400000|2021-10-22 17:23:20|76.63|74.43|76.63|74.43|76.63|74.43|76.63|74.43|0
1634923410000|2021-10-22 17:23:30|76.68|74.48|76.77|74.57|76.77|74.57|76.68|74.48|0
1634923420000|2021-10-22 17:23:40|76.72|74.52|76.82|74.62|76.82|74.62|76.72|74.52|0
1634923430000|2021-10-22 17:23:50|76.77|74.57|76.77|74.57|76.77|74.57|76.77|74.57|0
1634923440000|2021-10-22 17:24:00|76.72|74.52|76.72|74.52|76.77|74.57|76.72|74.52|0
1634923450000|2021-10-22 17:24:10|76.68|74.48|76.68|74.48|76.72|74.52|76.68|74.48|0
1634923460000|2021-10-22 17:24:20|76.72|74.52|76.72|74.52|76.72|74.52|76.72|74.52|0
1634923470000|2021-10-22 17:24:30|76.68|74.48|76.68|74.48|76.68|74.48|76.63|74.43|0
1634923480000|2021-10-22 17:24:40|76.72|74.52|76.68|74.48|76.72|74.52|76.68|74.48|0
1634923490000|2021-10-22 17:24:50|76.67|74.47|76.72|74.52|76.72|74.52|76.67|74.47|0
1634923510000|2021-10-22 17:25:10|76.77|74.57|76.77|74.57|76.77|74.57|76.77|74.57|0
1634923520000|2021-10-22 17:25:20|76.72|74.52|76.77|74.57|76.77|74.57|76.72|74.52|0
1634923530000|2021-10-22 17:25:30|76.67|74.47|76.67|74.47|76.67|74.47|76.63|74.43|0
1634923540000|2021-10-22 17:25:40|76.72|74.52|76.7|74.5|76.72|74.52|76.7|74.5|0
1634923550000|2021-10-22 17:25:50|76.67|74.47|76.67|74.47|76.67|74.47|76.67|74.47|0
1634923560000|2021-10-22 17:26:00|76.63|74.43|76.67|74.47|76.67|74.47|76.63|74.43|0
1634923570000|2021-10-22 17:26:10|76.72|74.52|76.58|74.38|76.72|74.52|76.58|74.38|0
1634923580000|2021-10-22 17:26:20|76.61|74.41|76.53|74.33|76.61|74.41|76.53|74.33|0
1634923590000|2021-10-22 17:26:30|76.58|74.38|76.63|74.43|76.63|74.43|76.58|74.38|0
1634923600000|2021-10-22 17:26:40|76.58|74.38|76.58|74.38|76.63|74.43|76.58|74.38|0
1634923610000|2021-10-22 17:26:50|76.63|74.43|76.53|74.33|76.63|74.43|76.53|74.33|0
1634923620000|2021-10-22 17:27:00|76.58|74.38|76.58|74.38|76.58|74.38|76.58|74.38|0
1634923630000|2021-10-22 17:27:10|76.63|74.43|76.63|74.43|76.63|74.43|76.63|74.43|0
1634923640000|2021-10-22 17:27:20|76.58|74.38|76.63|74.43|76.63|74.43|76.58|74.38|0
1634923650000|2021-10-22 17:27:30|76.67|74.47|76.7|74.5|76.72|74.52|76.67|74.47|0
1634923660000|2021-10-22 17:27:40|76.67|74.47|76.74|74.54|76.74|74.54|76.67|74.47|0
1634923670000|2021-10-22 17:27:50|76.77|74.57|76.81|74.61|76.81|74.61|76.77|74.57|0
1634923680000|2021-10-22 17:28:00|76.86|74.66|76.91|74.71|76.91|74.71|76.86|74.66|0
1634923690000|2021-10-22 17:28:10|76.86|74.66|76.91|74.71|76.91|74.71|76.86|74.66|0
1634923700000|2021-10-22 17:28:20|76.81|74.61|76.86|74.66|76.86|74.66|76.81|74.61|0
1634923710000|2021-10-22 17:28:30|76.81|74.61|76.77|74.57|76.81|74.61|76.77|74.57|0
1634923720000|2021-10-22 17:28:40|76.79|74.59|76.81|74.61|76.81|74.61|76.77|74.57|0
1634923730000|2021-10-22 17:28:50|76.77|74.57|76.81|74.61|76.81|74.61|76.77|74.57|0
1634923740000|2021-10-22 17:29:00|76.72|74.52|76.77|74.57|76.81|74.61|76.72|74.52|0
1634923750000|2021-10-22 17:29:10|76.72|74.52|76.77|74.57|76.77|74.57|76.72|74.52|0
1634923760000|2021-10-22 17:29:20|76.81|74.61|76.77|74.57|76.81|74.61|76.77|74.57|0
1634923770000|2021-10-22 17:29:30|76.81|74.61|76.81|74.61|76.84|74.64|76.81|74.61|0
1634923780000|2021-10-22 17:29:40|76.86|74.66|76.86|74.66|76.86|74.66|76.81|74.61|0
1634923790000|2021-10-22 17:29:50|76.91|74.71|76.86|74.66|76.91|74.71|76.86|74.66|0
1634923800000|2021-10-22 17:30:00|76.91|74.71|76.91|74.71|76.91|74.71|76.91|74.71|0
1634923810000|2021-10-22 17:30:10|76.95|74.75|76.91|74.71|76.95|74.75|76.91|74.71|0
1634923820000|2021-10-22 17:30:20|76.86|74.66|76.86|74.66|76.91|74.71|76.86|74.66|0
1634923840000|2021-10-22 17:30:40|76.91|74.71|76.86|74.66|76.91|74.71|76.86|74.66|0
1634923850000|2021-10-22 17:30:50|76.77|74.57|76.77|74.57|76.77|74.57|76.77|74.57|0
1634923860000|2021-10-22 17:31:00|76.81|74.61|76.77|74.57|76.81|74.61|76.77|74.57|0
1634923870000|2021-10-22 17:31:10|76.81|74.61|76.86|74.66|76.86|74.66|76.81|74.61|0
1634923880000|2021-10-22 17:31:20|76.81|74.61|76.86|74.66|76.86|74.66|76.81|74.61|0
1634923890000|2021-10-22 17:31:30|76.81|74.61|76.86|74.66|76.86|74.66|76.81|74.61|0
1634923900000|2021-10-22 17:31:40|76.81|74.61|76.86|74.66|76.86|74.66|76.81|74.61|0
1634923910000|2021-10-22 17:31:50|76.91|74.71|77.05|74.85|77.05|74.85|76.91|74.71|0
1634923920000|2021-10-22 17:32:00|77|74.8|77.09|74.89|77.09|74.89|77|74.8|0
1634923930000|2021-10-22 17:32:10|77.14|74.94|77.09|74.89|77.14|74.94|77.09|74.89|0
1634923940000|2021-10-22 17:32:20|77.14|74.94|77.09|74.89|77.14|74.94|77.09|74.89|0
1634923950000|2021-10-22 17:32:30|77.14|74.94|77.19|74.99|77.19|74.99|77.14|74.94|0
1634923960000|2021-10-22 17:32:40|77.23|75.03|77.19|74.99|77.23|75.03|77.19|74.99|0
1634923970000|2021-10-22 17:32:50|77.14|74.94|77.09|74.89|77.14|74.94|77.09|74.89|0
1634923980000|2021-10-22 17:33:00|77.05|74.85|77.05|74.85|77.05|74.85|77.05|74.85|0
1634923990000|2021-10-22 17:33:10|77.04|74.84|77.14|74.94|77.14|74.94|77.04|74.84|0
1634924000000|2021-10-22 17:33:20|77.19|74.99|77.09|74.89|77.19|74.99|77.09|74.89|0
1634924010000|2021-10-22 17:33:30|77.04|74.84|77.04|74.84|77.04|74.84|77.04|74.84|0
1634924020000|2021-10-22 17:33:40|77.09|74.89|77.04|74.84|77.09|74.89|77.04|74.84|0
1634924030000|2021-10-22 17:33:50|77|74.8|77|74.8|77|74.8|77|74.8|0
1634924050000|2021-10-22 17:34:10|76.95|74.75|76.86|74.66|76.95|74.75|76.86|74.66|0
1634924060000|2021-10-22 17:34:20|76.9|74.7|76.81|74.61|76.9|74.7|76.81|74.61|0
1634924070000|2021-10-22 17:34:30|76.76|74.56|76.72|74.52|76.81|74.61|76.72|74.52|0
1634924080000|2021-10-22 17:34:40|76.67|74.47|76.62|74.42|76.67|74.47|76.62|74.42|0
1634924090000|2021-10-22 17:34:50|76.58|74.38|76.53|74.33|76.58|74.38|76.48|74.28|0
1634924100000|2021-10-22 17:35:00|76.58|74.38|76.67|74.47|76.67|74.47|76.58|74.38|0
1634924110000|2021-10-22 17:35:10|76.62|74.42|76.58|74.38|76.62|74.42|76.58|74.38|0
1634924120000|2021-10-22 17:35:20|76.62|74.42|76.72|74.52|76.72|74.52|76.62|74.42|0
1634924130000|2021-10-22 17:35:30|76.76|74.56|76.62|74.42|76.76|74.56|76.62|74.42|0
1634924140000|2021-10-22 17:35:40|76.58|74.38|76.53|74.33|76.58|74.38|76.53|74.33|0
1634924150000|2021-10-22 17:35:50|76.58|74.38|76.58|74.38|76.58|74.38|76.58|74.38|0
1634924160000|2021-10-22 17:36:00|76.53|74.33|76.53|74.33|76.53|74.33|76.44|74.24|0
1634924170000|2021-10-22 17:36:10|76.58|74.38|76.58|74.38|76.62|74.42|76.58|74.38|0
1634924180000|2021-10-22 17:36:20|76.53|74.33|76.48|74.28|76.53|74.33|76.48|74.28|0
1634924190000|2021-10-22 17:36:30|76.44|74.24|76.34|74.14|76.48|74.28|76.34|74.14|0
1634924200000|2021-10-22 17:36:40|76.39|74.19|76.39|74.19|76.39|74.19|76.39|74.19|0
1634924210000|2021-10-22 17:36:50|76.34|74.14|76.3|74.1|76.34|74.14|76.3|74.1|0
1634924220000|2021-10-22 17:37:00|76.34|74.14|76.39|74.19|76.39|74.19|76.34|74.14|0
1634924230000|2021-10-22 17:37:10|76.44|74.24|76.58|74.38|76.58|74.38|76.44|74.24|0
1634924240000|2021-10-22 17:37:20|76.53|74.33|76.48|74.28|76.58|74.38|76.48|74.28|0
1634924250000|2021-10-22 17:37:30|76.53|74.33|76.53|74.33|76.53|74.33|76.48|74.28|0
1634924260000|2021-10-22 17:37:40|76.48|74.28|76.48|74.28|76.48|74.28|76.48|74.28|0
1634924280000|2021-10-22 17:38:00|76.44|74.24|76.53|74.33|76.53|74.33|76.44|74.24|0
1634924290000|2021-10-22 17:38:10|76.48|74.28|76.44|74.24|76.48|74.28|76.39|74.19|0
1634924300000|2021-10-22 17:38:20|76.39|74.19|76.44|74.24|76.44|74.24|76.39|74.19|0
1634924310000|2021-10-22 17:38:30|76.39|74.19|76.34|74.14|76.39|74.19|76.34|74.14|0
1634924320000|2021-10-22 17:38:40|76.39|74.19|76.39|74.19|76.39|74.19|76.39|74.19|0
1634924330000|2021-10-22 17:38:50|76.34|74.14|76.3|74.1|76.34|74.14|76.25|74.05|0
1634924340000|2021-10-22 17:39:00|76.34|74.14|76.34|74.14|76.34|74.14|76.34|74.14|0
1634924350000|2021-10-22 17:39:10|76.39|74.19|76.34|74.14|76.39|74.19|76.34|74.14|0
1634924380000|2021-10-22 17:39:40|76.39|74.19|76.34|74.14|76.39|74.19|76.34|74.14|0
1634924400000|2021-10-22 17:40:00|76.39|74.19|76.39|74.19|76.44|74.24|76.39|74.19|0
1634924410000|2021-10-22 17:40:10|76.44|74.24|76.34|74.14|76.44|74.24|76.34|74.14|0
1634924420000|2021-10-22 17:40:20|76.3|74.1|76.25|74.05|76.3|74.1|76.25|74.05|0
1634924430000|2021-10-22 17:40:30|76.3|74.1|76.3|74.1|76.3|74.1|76.3|74.1|0
1634924440000|2021-10-22 17:40:40|76.25|74.05|76.25|74.05|76.3|74.1|76.25|74.05|0
1634924450000|2021-10-22 17:40:50|76.3|74.1|76.3|74.1|76.3|74.1|76.25|74.05|0
1634924460000|2021-10-22 17:41:00|76.25|74.05|76.34|74.14|76.34|74.14|76.25|74.05|0
1634924470000|2021-10-22 17:41:10|76.3|74.1|76.25|74.05|76.3|74.1|76.25|74.05|0
1634924480000|2021-10-22 17:41:20|76.3|74.1|76.25|74.05|76.3|74.1|76.25|74.05|0
1634924490000|2021-10-22 17:41:30|76.3|74.1|76.3|74.1|76.3|74.1|76.3|74.1|0
1634924500000|2021-10-22 17:41:40|76.34|74.14|76.34|74.14|76.34|74.14|76.34|74.14|0
1634924510000|2021-10-22 17:41:50|76.32|74.12|76.39|74.19|76.39|74.19|76.32|74.12|0
1634924520000|2021-10-22 17:42:00|76.34|74.14|76.39|74.19|76.39|74.19|76.34|74.14|0
1634924530000|2021-10-22 17:42:10|76.34|74.14|76.3|74.1|76.34|74.14|76.25|74.05|0
1634924540000|2021-10-22 17:42:20|76.25|74.05|76.25|74.05|76.25|74.05|76.25|74.05|0
1634924550000|2021-10-22 17:42:30|76.3|74.1|76.25|74.05|76.3|74.1|76.25|74.05|0
1634924560000|2021-10-22 17:42:40|76.2|74|76.2|74|76.2|74|76.2|74|0
1634924570000|2021-10-22 17:42:50|76.25|74.05|76.25|74.05|76.25|74.05|76.25|74.05|0
1634924580000|2021-10-22 17:43:00|76.27|74.07|76.25|74.05|76.27|74.07|76.25|74.05|0
1634924590000|2021-10-22 17:43:10|76.2|74|76.2|74|76.25|74.05|76.2|74|0
1634924600000|2021-10-22 17:43:20|76.25|74.05|76.29|74.09|76.29|74.09|76.25|74.05|0
1634924610000|2021-10-22 17:43:30|76.34|74.14|76.39|74.19|76.39|74.19|76.34|74.14|0
1634924620000|2021-10-22 17:43:40|76.43|74.23|76.34|74.14|76.43|74.23|76.34|74.14|0
1634924630000|2021-10-22 17:43:50|76.29|74.09|76.34|74.14|76.34|74.14|76.29|74.09|0
1634924640000|2021-10-22 17:44:00|76.39|74.19|76.39|74.19|76.39|74.19|76.39|74.19|0
1634924650000|2021-10-22 17:44:10|76.43|74.23|76.43|74.23|76.43|74.23|76.39|74.19|0
1634924660000|2021-10-22 17:44:20|76.48|74.28|76.53|74.33|76.53|74.33|76.48|74.28|0
1634924670000|2021-10-22 17:44:30|76.55|74.35|76.57|74.37|76.57|74.37|76.55|74.35|0
1634924680000|2021-10-22 17:44:40|76.62|74.42|76.62|74.42|76.62|74.42|76.57|74.37|0
1634924690000|2021-10-22 17:44:50|76.67|74.47|76.71|74.51|76.71|74.51|76.67|74.47|0
1634924700000|2021-10-22 17:45:00|76.67|74.47|76.62|74.42|76.67|74.47|76.62|74.42|0
1634924710000|2021-10-22 17:45:10|76.57|74.37|76.53|74.33|76.57|74.37|76.53|74.33|0
1634924730000|2021-10-22 17:45:30|76.62|74.42|76.62|74.42|76.67|74.47|76.62|74.42|0
1634924740000|2021-10-22 17:45:40|76.57|74.37|76.57|74.37|76.57|74.37|76.53|74.33|0
1634924750000|2021-10-22 17:45:50|76.53|74.33|76.53|74.33|76.53|74.33|76.53|74.33|0
1634924760000|2021-10-22 17:46:00|76.57|74.37|76.57|74.37|76.62|74.42|76.57|74.37|0
1634924770000|2021-10-22 17:46:10|76.53|74.33|76.62|74.42|76.62|74.42|76.53|74.33|0
1634924780000|2021-10-22 17:46:20|76.67|74.47|76.76|74.56|76.76|74.56|76.67|74.47|0
1634924790000|2021-10-22 17:46:30|76.67|74.47|76.71|74.51|76.71|74.51|76.67|74.47|0
1634924800000|2021-10-22 17:46:40|76.67|74.47|76.85|74.65|76.85|74.65|76.67|74.47|0
1634924820000|2021-10-22 17:47:00|76.81|74.61|76.71|74.51|76.81|74.61|76.71|74.51|0
1634924830000|2021-10-22 17:47:10|76.76|74.56|76.71|74.51|76.76|74.56|76.71|74.51|0
1634924840000|2021-10-22 17:47:20|76.67|74.47|76.62|74.42|76.67|74.47|76.57|74.37|0
1634924860000|2021-10-22 17:47:40|76.67|74.47|76.62|74.42|76.67|74.47|76.62|74.42|0
1634924880000|2021-10-22 17:48:00|76.57|74.37|76.62|74.42|76.62|74.42|76.57|74.37|0
1634924890000|2021-10-22 17:48:10|76.57|74.37|76.53|74.33|76.57|74.37|76.53|74.33|0
1634924900000|2021-10-22 17:48:20|76.57|74.37|76.62|74.42|76.62|74.42|76.57|74.37|0
1634924910000|2021-10-22 17:48:30|76.66|74.46|76.66|74.46|76.71|74.51|76.66|74.46|0
1634924920000|2021-10-22 17:48:40|76.71|74.51|76.71|74.51|76.71|74.51|76.71|74.51|0
1634924930000|2021-10-22 17:48:50|76.62|74.42|76.62|74.42|76.62|74.42|76.6|74.4|0
1634924940000|2021-10-22 17:49:00|76.66|74.46|76.71|74.51|76.71|74.51|76.66|74.46|0
1634924950000|2021-10-22 17:49:10|76.8|74.6|76.76|74.56|76.8|74.6|76.76|74.56|0
1634924960000|2021-10-22 17:49:20|76.8|74.6|76.8|74.6|76.8|74.6|76.76|74.56|0
1634924970000|2021-10-22 17:49:30|76.76|74.56|76.8|74.6|76.8|74.6|76.76|74.56|0
1634924980000|2021-10-22 17:49:40|76.78|74.58|76.76|74.56|76.78|74.58|76.76|74.56|0
1634924990000|2021-10-22 17:49:50|76.8|74.6|76.85|74.65|76.85|74.65|76.8|74.6|0
1634925000000|2021-10-22 17:50:00|76.83|74.63|76.8|74.6|76.83|74.63|76.76|74.56|0
1634925010000|2021-10-22 17:50:10|76.76|74.56|76.76|74.56|76.76|74.56|76.71|74.51|0
1634925020000|2021-10-22 17:50:20|76.8|74.6|76.71|74.51|76.8|74.6|76.71|74.51|0
1634925030000|2021-10-22 17:50:30|76.66|74.46|76.66|74.46|76.69|74.49|76.66|74.46|0
1634925040000|2021-10-22 17:50:40|76.62|74.42|76.62|74.42|76.62|74.42|76.62|74.42|0
1634925050000|2021-10-22 17:50:50|76.57|74.37|76.57|74.37|76.57|74.37|76.52|74.32|0
1634925060000|2021-10-22 17:51:00|76.59|74.39|76.48|74.28|76.59|74.39|76.48|74.28|0
1634925070000|2021-10-22 17:51:10|76.52|74.32|76.52|74.32|76.52|74.32|76.48|74.28|0
1634925080000|2021-10-22 17:51:20|76.57|74.37|76.48|74.28|76.57|74.37|76.48|74.28|0
1634925090000|2021-10-22 17:51:30|76.52|74.32|76.52|74.32|76.57|74.37|76.48|74.28|0
1634925100000|2021-10-22 17:51:40|76.43|74.23|76.43|74.23|76.43|74.23|76.43|74.23|0
1634925110000|2021-10-22 17:51:50|76.38|74.18|76.38|74.18|76.38|74.18|76.38|74.18|0
1634925120000|2021-10-22 17:52:00|76.43|74.23|76.38|74.18|76.43|74.23|76.34|74.14|0
1634925130000|2021-10-22 17:52:10|76.34|74.14|76.34|74.14|76.34|74.14|76.34|74.14|0
1634925140000|2021-10-22 17:52:20|76.38|74.18|76.43|74.23|76.43|74.23|76.38|74.18|0
1634925150000|2021-10-22 17:52:30|76.48|74.28|76.48|74.28|76.48|74.28|76.48|74.28|0
1634925160000|2021-10-22 17:52:40|76.52|74.32|76.52|74.32|76.57|74.37|76.52|74.32|0
1634925180000|2021-10-22 17:53:00|76.48|74.28|76.52|74.32|76.52|74.32|76.48|74.28|0
1634925200000|2021-10-22 17:53:20|76.57|74.37|76.57|74.37|76.57|74.37|76.57|74.37|0
1634925210000|2021-10-22 17:53:30|76.52|74.32|76.57|74.37|76.57|74.37|76.52|74.32|0
1634925220000|2021-10-22 17:53:40|76.62|74.42|76.62|74.42|76.66|74.46|76.62|74.42|0
1634925230000|2021-10-22 17:53:50|76.66|74.46|76.62|74.42|76.66|74.46|76.62|74.42|0
1634925250000|2021-10-22 17:54:10|76.66|74.46|76.62|74.42|76.66|74.46|76.62|74.42|0
1634925260000|2021-10-22 17:54:20|76.57|74.37|76.57|74.37|76.57|74.37|76.57|74.37|0
1634925270000|2021-10-22 17:54:30|76.62|74.42|76.62|74.42|76.62|74.42|76.62|74.42|0
1634925280000|2021-10-22 17:54:40|76.66|74.46|76.76|74.56|76.76|74.56|76.66|74.46|0
1634925290000|2021-10-22 17:54:50|76.73|74.53|76.71|74.51|76.73|74.53|76.71|74.51|0
1634925300000|2021-10-22 17:55:00|76.66|74.46|76.66|74.46|76.66|74.46|76.66|74.46|0
1634925310000|2021-10-22 17:55:10|76.62|74.42|76.62|74.42|76.62|74.42|76.57|74.37|0
1634925320000|2021-10-22 17:55:20|76.66|74.46|76.62|74.42|76.66|74.46|76.62|74.42|0
1634925330000|2021-10-22 17:55:30|76.66|74.46|76.75|74.55|76.75|74.55|76.66|74.46|0
1634925350000|2021-10-22 17:55:50|76.8|74.6|76.8|74.6|76.85|74.65|76.8|74.6|0
1634925360000|2021-10-22 17:56:00|76.85|74.65|76.85|74.65|76.85|74.65|76.85|74.65|0
1634925370000|2021-10-22 17:56:10|76.89|74.69|76.85|74.65|76.89|74.69|76.85|74.65|0
1634925380000|2021-10-22 17:56:20|76.89|74.69|76.89|74.69|76.89|74.69|76.89|74.69|0
1634925390000|2021-10-22 17:56:30|76.94|74.74|76.89|74.69|76.99|74.79|76.89|74.69|0
1634925400000|2021-10-22 17:56:40|76.94|74.74|76.99|74.79|76.99|74.79|76.89|74.69|0
1634925410000|2021-10-22 17:56:50|76.94|74.74|77.03|74.83|77.03|74.83|76.94|74.74|0
1634925420000|2021-10-22 17:57:00|76.99|74.79|76.94|74.74|77.03|74.83|76.94|74.74|0
1634925430000|2021-10-22 17:57:10|76.99|74.79|76.94|74.74|76.99|74.79|76.94|74.74|0
1634925440000|2021-10-22 17:57:20|76.89|74.69|76.89|74.69|76.89|74.69|76.89|74.69|0
1634925450000|2021-10-22 17:57:30|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1634925460000|2021-10-22 17:57:40|76.99|74.79|76.94|74.74|76.99|74.79|76.94|74.74|0
1634925470000|2021-10-22 17:57:50|76.99|74.79|76.99|74.79|76.99|74.79|76.99|74.79|0
1634925480000|2021-10-22 17:58:00|77.03|74.83|77.08|74.88|77.08|74.88|77.03|74.83|0
1634925490000|2021-10-22 17:58:10|77.13|74.93|77.13|74.93|77.17|74.97|77.13|74.93|0
1634925500000|2021-10-22 17:58:20|77.17|74.97|77.27|75.07|77.27|75.07|77.17|74.97|0
1634925510000|2021-10-22 17:58:30|77.32|75.12|77.32|75.12|77.32|75.12|77.32|75.12|0
1634925520000|2021-10-22 17:58:40|77.36|75.16|77.32|75.12|77.36|75.16|77.32|75.12|0
1634925530000|2021-10-22 17:58:50|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1634925540000|2021-10-22 17:59:00|77.31|75.11|77.27|75.07|77.31|75.11|77.27|75.07|0
1634925550000|2021-10-22 17:59:10|77.31|75.11|77.46|75.26|77.46|75.26|77.31|75.11|0
1634925560000|2021-10-22 17:59:20|77.5|75.3|77.46|75.26|77.5|75.3|77.46|75.26|0
1634925570000|2021-10-22 17:59:30|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634925580000|2021-10-22 17:59:40|77.55|75.35|77.5|75.3|77.55|75.35|77.5|75.3|0
1634925600000|2021-10-22 18:00:00|77.46|75.26|77.41|75.21|77.46|75.26|77.41|75.21|0
1634925610000|2021-10-22 18:00:10|77.36|75.16|77.46|75.26|77.46|75.26|77.36|75.16|0
1634925620000|2021-10-22 18:00:20|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1634925630000|2021-10-22 18:00:30|77.46|75.26|77.36|75.16|77.46|75.26|77.36|75.16|0
1634925640000|2021-10-22 18:00:40|77.31|75.11|77.17|74.97|77.31|75.11|77.17|74.97|0
1634925650000|2021-10-22 18:00:50|77.08|74.88|77.03|74.83|77.13|74.93|77.03|74.83|0
1634925660000|2021-10-22 18:01:00|77.17|74.97|77.17|74.97|77.17|74.97|77.17|74.97|0
1634925670000|2021-10-22 18:01:10|77.22|75.02|77.27|75.07|77.27|75.07|77.22|75.02|0
1634925680000|2021-10-22 18:01:20|77.31|75.11|77.36|75.16|77.36|75.16|77.31|75.11|0
1634925690000|2021-10-22 18:01:30|77.41|75.21|77.45|75.25|77.45|75.25|77.36|75.16|0
1634925700000|2021-10-22 18:01:40|77.41|75.21|77.41|75.21|77.41|75.21|77.41|75.21|0
1634925710000|2021-10-22 18:01:50|77.45|75.25|77.41|75.21|77.45|75.25|77.41|75.21|0
1634925720000|2021-10-22 18:02:00|77.36|75.16|77.36|75.16|77.36|75.16|77.31|75.11|0
1634925730000|2021-10-22 18:02:10|77.31|75.11|77.22|75.02|77.31|75.11|77.22|75.02|0
1634925740000|2021-10-22 18:02:20|77.27|75.07|77.08|74.88|77.27|75.07|77.08|74.88|0
1634925750000|2021-10-22 18:02:30|77.13|74.93|77.17|74.97|77.17|74.97|77.13|74.93|0
1634925760000|2021-10-22 18:02:40|77.22|75.02|77.17|74.97|77.22|75.02|77.17|74.97|0
1634925770000|2021-10-22 18:02:50|77.2|75|77.22|75.02|77.22|75.02|77.2|75|0
1634925780000|2021-10-22 18:03:00|77.27|75.07|77.22|75.02|77.27|75.07|77.2|75|0
1634925790000|2021-10-22 18:03:10|77.17|74.97|77.27|75.07|77.27|75.07|77.17|74.97|0
1634925800000|2021-10-22 18:03:20|77.31|75.11|77.22|75.02|77.31|75.11|77.22|75.02|0
1634925810000|2021-10-22 18:03:30|77.27|75.07|77.24|75.04|77.27|75.07|77.24|75.04|0
1634925820000|2021-10-22 18:03:40|77.27|75.07|77.22|75.02|77.27|75.07|77.22|75.02|0
1634925830000|2021-10-22 18:03:50|77.17|74.97|77.13|74.93|77.17|74.97|77.13|74.93|0
1634925840000|2021-10-22 18:04:00|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1634925850000|2021-10-22 18:04:10|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1634925860000|2021-10-22 18:04:20|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1634925870000|2021-10-22 18:04:30|77.12|74.92|77.12|74.92|77.12|74.92|77.12|74.92|0
1634925880000|2021-10-22 18:04:40|77.08|74.88|77.03|74.83|77.08|74.88|77.03|74.83|0
1634925890000|2021-10-22 18:04:50|76.98|74.78|76.98|74.78|77.03|74.83|76.98|74.78|0
1634925900000|2021-10-22 18:05:00|76.94|74.74|76.89|74.69|76.94|74.74|76.89|74.69|0
1634925910000|2021-10-22 18:05:10|76.94|74.74|76.66|74.46|76.94|74.74|76.66|74.46|0
1634925920000|2021-10-22 18:05:20|76.7|74.5|76.7|74.5|76.7|74.5|76.7|74.5|0
1634925930000|2021-10-22 18:05:30|76.75|74.55|76.8|74.6|76.8|74.6|76.75|74.55|0
1634925940000|2021-10-22 18:05:40|76.84|74.64|76.75|74.55|76.84|74.64|76.75|74.55|0
1634925950000|2021-10-22 18:05:50|76.84|74.64|76.8|74.6|76.84|74.64|76.8|74.6|0
1634925960000|2021-10-22 18:06:00|76.84|74.64|76.84|74.64|76.89|74.69|76.84|74.64|0
1634925970000|2021-10-22 18:06:10|76.8|74.6|76.66|74.46|76.8|74.6|76.66|74.46|0
1634925980000|2021-10-22 18:06:20|76.7|74.5|76.61|74.41|76.7|74.5|76.61|74.41|0
1634925990000|2021-10-22 18:06:30|76.66|74.46|76.66|74.46|76.66|74.46|76.66|74.46|0
1634926000000|2021-10-22 18:06:40|76.7|74.5|76.66|74.46|76.7|74.5|76.66|74.46|0
1634926010000|2021-10-22 18:06:50|76.61|74.41|76.59|74.39|76.66|74.46|76.59|74.39|0
1634926020000|2021-10-22 18:07:00|76.56|74.36|76.56|74.36|76.56|74.36|76.56|74.36|0
1634926030000|2021-10-22 18:07:10|76.61|74.41|76.66|74.46|76.66|74.46|76.61|74.41|0
1634926040000|2021-10-22 18:07:20|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1634926050000|2021-10-22 18:07:30|76.66|74.46|76.75|74.55|76.75|74.55|76.66|74.46|0
1634926060000|2021-10-22 18:07:40|76.8|74.6|76.84|74.64|76.84|74.64|76.8|74.6|0
1634926070000|2021-10-22 18:07:50|76.8|74.6|76.84|74.64|76.84|74.64|76.77|74.57|0
1634926080000|2021-10-22 18:08:00|76.75|74.55|76.84|74.64|76.84|74.64|76.75|74.55|0
1634926090000|2021-10-22 18:08:10|76.89|74.69|76.94|74.74|76.94|74.74|76.89|74.69|0
1634926100000|2021-10-22 18:08:20|76.84|74.64|76.8|74.6|76.84|74.64|76.8|74.6|0
1634926110000|2021-10-22 18:08:30|76.75|74.55|76.66|74.46|76.75|74.55|76.66|74.46|0
1634926120000|2021-10-22 18:08:40|76.7|74.5|76.66|74.46|76.7|74.5|76.66|74.46|0
1634926130000|2021-10-22 18:08:50|76.7|74.5|76.66|74.46|76.7|74.5|76.61|74.41|0
1634926140000|2021-10-22 18:09:00|76.61|74.41|76.66|74.46|76.66|74.46|76.61|74.41|0
1634926150000|2021-10-22 18:09:10|76.61|74.41|76.7|74.5|76.7|74.5|76.61|74.41|0
1634926160000|2021-10-22 18:09:20|76.75|74.55|76.75|74.55|76.8|74.6|76.75|74.55|0
1634926170000|2021-10-22 18:09:30|76.73|74.53|76.66|74.46|76.73|74.53|76.66|74.46|0
1634926180000|2021-10-22 18:09:40|76.61|74.41|76.66|74.46|76.66|74.46|76.61|74.41|0
1634926200000|2021-10-22 18:10:00|76.61|74.41|76.56|74.36|76.61|74.41|76.56|74.36|0
1634926210000|2021-10-22 18:10:10|76.52|74.32|76.47|74.27|76.52|74.32|76.47|74.27|0
1634926220000|2021-10-22 18:10:20|76.56|74.36|76.56|74.36|76.56|74.36|76.56|74.36|0
1634926230000|2021-10-22 18:10:30|76.52|74.32|76.52|74.32|76.52|74.32|76.52|74.32|0
1634926240000|2021-10-22 18:10:40|76.47|74.27|76.52|74.32|76.56|74.36|76.47|74.27|0
1634926250000|2021-10-22 18:10:50|76.47|74.27|76.42|74.22|76.47|74.27|76.42|74.22|0
1634926260000|2021-10-22 18:11:00|76.47|74.27|76.42|74.22|76.47|74.27|76.42|74.22|0
1634926270000|2021-10-22 18:11:10|76.47|74.27|76.42|74.22|76.47|74.27|76.42|74.22|0
1634926280000|2021-10-22 18:11:20|76.47|74.27|76.47|74.27|76.47|74.27|76.42|74.22|0
1634926290000|2021-10-22 18:11:30|76.42|74.22|76.47|74.27|76.47|74.27|76.42|74.22|0
1634926300000|2021-10-22 18:11:40|76.38|74.18|76.42|74.22|76.47|74.27|76.38|74.18|0
1634926310000|2021-10-22 18:11:50|76.47|74.27|76.47|74.27|76.51|74.31|76.47|74.27|0
1634926330000|2021-10-22 18:12:10|76.42|74.22|76.51|74.31|76.51|74.31|76.42|74.22|0
1634926340000|2021-10-22 18:12:20|76.56|74.36|76.47|74.27|76.56|74.36|76.47|74.27|0
1634926350000|2021-10-22 18:12:30|76.51|74.31|76.56|74.36|76.56|74.36|76.51|74.31|0
1634926370000|2021-10-22 18:12:50|76.51|74.31|76.51|74.31|76.51|74.31|76.51|74.31|0
1634926380000|2021-10-22 18:13:00|76.56|74.36|76.56|74.36|76.56|74.36|76.51|74.31|0
1634926390000|2021-10-22 18:13:10|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1634926400000|2021-10-22 18:13:20|76.56|74.36|76.56|74.36|76.56|74.36|76.56|74.36|0
1634926410000|2021-10-22 18:13:30|76.61|74.41|76.61|74.41|76.61|74.41|76.56|74.36|0
1634926430000|2021-10-22 18:13:50|76.65|74.45|76.61|74.41|76.65|74.45|76.61|74.41|0
1634926440000|2021-10-22 18:14:00|76.56|74.36|76.56|74.36|76.56|74.36|76.56|74.36|0
1634926450000|2021-10-22 18:14:10|76.61|74.41|76.65|74.45|76.65|74.45|76.61|74.41|0
1634926460000|2021-10-22 18:14:20|76.61|74.41|76.65|74.45|76.65|74.45|76.61|74.41|0
1634926470000|2021-10-22 18:14:30|76.7|74.5|76.7|74.5|76.7|74.5|76.7|74.5|0
1634926480000|2021-10-22 18:14:40|76.75|74.55|76.7|74.5|76.75|74.55|76.7|74.5|0
1634926490000|2021-10-22 18:14:50|76.65|74.45|76.65|74.45|76.68|74.48|76.65|74.45|0
1634926500000|2021-10-22 18:15:00|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1634926510000|2021-10-22 18:15:10|76.56|74.36|76.56|74.36|76.56|74.36|76.56|74.36|0
1634926520000|2021-10-22 18:15:20|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1634926540000|2021-10-22 18:15:40|76.56|74.36|76.61|74.41|76.61|74.41|76.56|74.36|0
1634926550000|2021-10-22 18:15:50|76.65|74.45|76.63|74.43|76.65|74.45|76.61|74.41|0
1634926560000|2021-10-22 18:16:00|76.61|74.41|76.61|74.41|76.61|74.41|76.56|74.36|0
1634926570000|2021-10-22 18:16:10|76.56|74.36|76.51|74.31|76.56|74.36|76.51|74.31|0
1634926580000|2021-10-22 18:16:20|76.56|74.36|76.47|74.27|76.56|74.36|76.47|74.27|0
1634926590000|2021-10-22 18:16:30|76.42|74.22|76.42|74.22|76.42|74.22|76.42|74.22|0
1634926600000|2021-10-22 18:16:40|76.47|74.27|76.42|74.22|76.47|74.27|76.42|74.22|0
1634926610000|2021-10-22 18:16:50|76.37|74.17|76.42|74.22|76.42|74.22|76.37|74.17|0
1634926620000|2021-10-22 18:17:00|76.37|74.17|76.37|74.17|76.37|74.17|76.37|74.17|0
1634926630000|2021-10-22 18:17:10|76.42|74.22|76.47|74.27|76.47|74.27|76.37|74.17|0
1634926640000|2021-10-22 18:17:20|76.42|74.22|76.42|74.22|76.42|74.22|76.42|74.22|0
1634926650000|2021-10-22 18:17:30|76.47|74.27|76.51|74.31|76.51|74.31|76.47|74.27|0
1634926660000|2021-10-22 18:17:40|76.56|74.36|76.65|74.45|76.65|74.45|76.56|74.36|0
1634926670000|2021-10-22 18:17:50|76.7|74.5|76.65|74.45|76.7|74.5|76.65|74.45|0
1634926680000|2021-10-22 18:18:00|76.7|74.5|76.65|74.45|76.7|74.5|76.65|74.45|0
1634926700000|2021-10-22 18:18:20|76.7|74.5|76.74|74.54|76.74|74.54|76.7|74.5|0
1634926710000|2021-10-22 18:18:30|76.84|74.64|76.84|74.64|76.84|74.64|76.79|74.59|0
1634926720000|2021-10-22 18:18:40|76.79|74.59|76.84|74.64|76.84|74.64|76.79|74.59|0
1634926730000|2021-10-22 18:18:50|76.79|74.59|76.79|74.59|76.79|74.59|76.74|74.54|0
1634926740000|2021-10-22 18:19:00|76.84|74.64|76.74|74.54|76.84|74.64|76.74|74.54|0
1634926750000|2021-10-22 18:19:10|76.7|74.5|76.65|74.45|76.7|74.5|76.65|74.45|0
1634926760000|2021-10-22 18:19:20|76.6|74.4|76.51|74.31|76.6|74.4|76.51|74.31|0
1634926770000|2021-10-22 18:19:30|76.56|74.36|76.56|74.36|76.6|74.4|76.56|74.36|0
1634926780000|2021-10-22 18:19:40|76.6|74.4|76.6|74.4|76.6|74.4|76.6|74.4|0
1634926790000|2021-10-22 18:19:50|76.56|74.36|76.42|74.22|76.56|74.36|76.42|74.22|0
1634926800000|2021-10-22 18:20:00|76.46|74.26|76.51|74.31|76.51|74.31|76.46|74.26|0
1634926810000|2021-10-22 18:20:10|76.46|74.26|76.42|74.22|76.46|74.26|76.42|74.22|0
1634926820000|2021-10-22 18:20:20|76.37|74.17|76.42|74.22|76.42|74.22|76.37|74.17|0
1634926830000|2021-10-22 18:20:30|76.37|74.17|76.46|74.26|76.46|74.26|76.37|74.17|0
1634926840000|2021-10-22 18:20:40|76.51|74.31|76.46|74.26|76.51|74.31|76.46|74.26|0
1634926850000|2021-10-22 18:20:50|76.51|74.31|76.42|74.22|76.51|74.31|76.42|74.22|0
1634926860000|2021-10-22 18:21:00|76.51|74.31|76.56|74.36|76.58|74.38|76.51|74.31|0
1634926870000|2021-10-22 18:21:10|76.6|74.4|76.6|74.4|76.6|74.4|76.6|74.4|0
1634926880000|2021-10-22 18:21:20|76.56|74.36|76.56|74.36|76.6|74.4|76.56|74.36|0
1634926900000|2021-10-22 18:21:40|76.51|74.31|76.51|74.31|76.51|74.31|76.51|74.31|0
1634926910000|2021-10-22 18:21:50|76.46|74.26|76.46|74.26|76.46|74.26|76.46|74.26|0
1634926920000|2021-10-22 18:22:00|76.51|74.31|76.46|74.26|76.51|74.31|76.46|74.26|0
1634926940000|2021-10-22 18:22:20|76.51|74.31|76.51|74.31|76.51|74.31|76.46|74.26|0
1634926960000|2021-10-22 18:22:40|76.46|74.26|76.42|74.22|76.46|74.26|76.42|74.22|0
1634926970000|2021-10-22 18:22:50|76.37|74.17|76.32|74.12|76.37|74.17|76.32|74.12|0
1634926980000|2021-10-22 18:23:00|76.28|74.08|76.37|74.17|76.37|74.17|76.28|74.08|0
1634926990000|2021-10-22 18:23:10|76.32|74.12|76.32|74.12|76.32|74.12|76.28|74.08|0
1634927000000|2021-10-22 18:23:20|76.28|74.08|76.28|74.08|76.3|74.1|76.28|74.08|0
1634927010000|2021-10-22 18:23:30|76.32|74.12|76.32|74.12|76.32|74.12|76.32|74.12|0
1634927020000|2021-10-22 18:23:40|76.37|74.17|76.37|74.17|76.37|74.17|76.37|74.17|0
1634927030000|2021-10-22 18:23:50|76.42|74.22|76.42|74.22|76.42|74.22|76.42|74.22|0
1634927040000|2021-10-22 18:24:00|76.39|74.19|76.37|74.17|76.42|74.22|76.37|74.17|0
1634927050000|2021-10-22 18:24:10|76.32|74.12|76.32|74.12|76.37|74.17|76.32|74.12|0
1634927060000|2021-10-22 18:24:20|76.37|74.17|76.46|74.26|76.46|74.26|76.37|74.17|0
1634927070000|2021-10-22 18:24:30|76.42|74.22|76.42|74.22|76.46|74.26|76.42|74.22|0
1634927080000|2021-10-22 18:24:40|76.37|74.17|76.37|74.17|76.37|74.17|76.37|74.17|0
1634927090000|2021-10-22 18:24:50|76.32|74.12|76.42|74.22|76.42|74.22|76.32|74.12|0
1634927100000|2021-10-22 18:25:00|76.37|74.17|76.32|74.12|76.37|74.17|76.32|74.12|0
1634927110000|2021-10-22 18:25:10|76.37|74.17|76.37|74.17|76.37|74.17|76.32|74.12|0
1634927120000|2021-10-22 18:25:20|76.32|74.12|76.28|74.08|76.32|74.12|76.28|74.08|0
1634927130000|2021-10-22 18:25:30|76.23|74.03|76.28|74.08|76.28|74.08|76.23|74.03|0
1634927140000|2021-10-22 18:25:40|76.23|74.03|76.18|73.98|76.23|74.03|76.18|73.98|0
1634927160000|2021-10-22 18:26:00|76.14|73.94|76.23|74.03|76.23|74.03|76.14|73.94|0
1634927170000|2021-10-22 18:26:10|76.18|73.98|76.18|73.98|76.18|73.98|76.18|73.98|0
1634927190000|2021-10-22 18:26:30|76.16|73.96|76.18|73.98|76.18|73.98|76.16|73.96|0
1634927210000|2021-10-22 18:26:50|76.14|73.94|76.09|73.89|76.18|73.98|76.09|73.89|0
1634927220000|2021-10-22 18:27:00|76.04|73.84|76.18|73.98|76.18|73.98|76.04|73.84|0
1634927230000|2021-10-22 18:27:10|76.23|74.03|76.14|73.94|76.23|74.03|76.14|73.94|0
1634927240000|2021-10-22 18:27:20|76.09|73.89|76.09|73.89|76.09|73.89|76.09|73.89|0
1634927250000|2021-10-22 18:27:30|76.14|73.94|76.09|73.89|76.14|73.94|76.09|73.89|0
1634927260000|2021-10-22 18:27:40|76.04|73.84|76.14|73.94|76.14|73.94|76.04|73.84|0
1634927270000|2021-10-22 18:27:50|76.09|73.89|76.04|73.84|76.09|73.89|76.04|73.84|0
1634927280000|2021-10-22 18:28:00|76.09|73.89|76.09|73.89|76.14|73.94|76.09|73.89|0
1634927290000|2021-10-22 18:28:10|76.14|73.94|76.14|73.94|76.18|73.98|76.14|73.94|0
1634927300000|2021-10-22 18:28:20|76.18|73.98|76.18|73.98|76.18|73.98|76.18|73.98|0
1634927310000|2021-10-22 18:28:30|76.14|73.94|76.14|73.94|76.14|73.94|76.14|73.94|0
1634927330000|2021-10-22 18:28:50|76.18|73.98|76.14|73.94|76.18|73.98|76.14|73.94|0
1634927340000|2021-10-22 18:29:00|76.09|73.89|76.04|73.84|76.14|73.94|76.04|73.84|0
1634927350000|2021-10-22 18:29:10|76.09|73.89|76.09|73.89|76.09|73.89|76.04|73.84|0
1634927360000|2021-10-22 18:29:20|76.04|73.84|76.04|73.84|76.07|73.87|76.04|73.84|0
1634927370000|2021-10-22 18:29:30|76|73.8|75.9|73.7|76|73.8|75.9|73.7|0
1634927400000|2021-10-22 18:30:00|75.86|73.66|75.86|73.66|75.9|73.7|75.86|73.66|0
1634927410000|2021-10-22 18:30:10|75.81|73.61|75.67|73.47|75.86|73.66|75.67|73.47|0
1634927420000|2021-10-22 18:30:20|75.63|73.43|75.63|73.43|75.63|73.43|75.63|73.43|0
1634927430000|2021-10-22 18:30:30|75.58|73.38|75.53|73.33|75.58|73.38|75.53|73.33|0
1634927440000|2021-10-22 18:30:40|75.58|73.38|75.58|73.38|75.58|73.38|75.53|73.33|0
1634927450000|2021-10-22 18:30:50|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1634927460000|2021-10-22 18:31:00|75.49|73.29|75.53|73.33|75.53|73.33|75.49|73.29|0
1634927470000|2021-10-22 18:31:10|75.49|73.29|75.49|73.29|75.49|73.29|75.44|73.24|0
1634927480000|2021-10-22 18:31:20|75.44|73.24|75.44|73.24|75.49|73.29|75.44|73.24|0
1634927490000|2021-10-22 18:31:30|75.49|73.29|75.53|73.33|75.53|73.33|75.49|73.29|0
1634927500000|2021-10-22 18:31:40|75.49|73.29|75.49|73.29|75.53|73.33|75.49|73.29|0
1634927510000|2021-10-22 18:31:50|75.44|73.24|75.4|73.2|75.44|73.24|75.4|73.2|0
1634927520000|2021-10-22 18:32:00|75.42|73.22|75.3|73.1|75.42|73.22|75.3|73.1|0
1634927530000|2021-10-22 18:32:10|75.26|73.06|75.3|73.1|75.3|73.1|75.26|73.06|0
1634927540000|2021-10-22 18:32:20|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1634927550000|2021-10-22 18:32:30|75.21|73.01|75.12|72.92|75.21|73.01|75.12|72.92|0
1634927560000|2021-10-22 18:32:40|75.17|72.97|75.19|72.99|75.21|73.01|75.17|72.97|0
1634927570000|2021-10-22 18:32:50|75.17|72.97|75.17|72.97|75.17|72.97|75.12|72.92|0
1634927580000|2021-10-22 18:33:00|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634927590000|2021-10-22 18:33:10|75.07|72.87|75.03|72.83|75.07|72.87|75.03|72.83|0
1634927610000|2021-10-22 18:33:30|75.07|72.87|75.03|72.83|75.12|72.92|75.03|72.83|0
1634927620000|2021-10-22 18:33:40|75.07|72.87|75.07|72.87|75.12|72.92|75.07|72.87|0
1634927640000|2021-10-22 18:34:00|75.03|72.83|75.12|72.92|75.12|72.92|75.03|72.83|0
1634927650000|2021-10-22 18:34:10|75.17|72.97|75.17|72.97|75.21|73.01|75.17|72.97|0
1634927660000|2021-10-22 18:34:20|75.07|72.87|75.07|72.87|75.07|72.87|75.03|72.83|0
1634927670000|2021-10-22 18:34:30|75.12|72.92|75.07|72.87|75.12|72.92|75.07|72.87|0
1634927680000|2021-10-22 18:34:40|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1634927690000|2021-10-22 18:34:50|75.07|72.87|75.07|72.87|75.12|72.92|75.07|72.87|0
1634927710000|2021-10-22 18:35:10|75.03|72.83|75.03|72.83|75.07|72.87|75.03|72.83|0
1634927720000|2021-10-22 18:35:20|75.07|72.87|75.03|72.83|75.07|72.87|75.01|72.81|0
1634927730000|2021-10-22 18:35:30|74.98|72.78|74.98|72.78|75.03|72.83|74.98|72.78|0
1634927750000|2021-10-22 18:35:50|75.07|72.87|74.98|72.78|75.07|72.87|74.98|72.78|0
1634927760000|2021-10-22 18:36:00|74.94|72.74|74.89|72.69|74.94|72.74|74.89|72.69|0
1634927770000|2021-10-22 18:36:10|74.84|72.64|74.8|72.6|74.84|72.64|74.8|72.6|0
1634927790000|2021-10-22 18:36:30|74.84|72.64|74.84|72.64|74.84|72.64|74.84|72.64|0
1634927800000|2021-10-22 18:36:40|74.8|72.6|74.75|72.55|74.8|72.6|74.75|72.55|0
1634927810000|2021-10-22 18:36:50|74.8|72.6|74.75|72.55|74.8|72.6|74.75|72.55|0
1634927820000|2021-10-22 18:37:00|74.8|72.6|74.75|72.55|74.8|72.6|74.75|72.55|0
1634927830000|2021-10-22 18:37:10|74.71|72.51|74.75|72.55|74.75|72.55|74.66|72.46|0
1634927840000|2021-10-22 18:37:20|74.71|72.51|74.71|72.51|74.75|72.55|74.71|72.51|0
1634927850000|2021-10-22 18:37:30|74.75|72.55|74.84|72.64|74.84|72.64|74.71|72.51|0
1634927860000|2021-10-22 18:37:40|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1634927870000|2021-10-22 18:37:50|74.84|72.64|74.89|72.69|74.89|72.69|74.84|72.64|0
1634927880000|2021-10-22 18:38:00|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1634927890000|2021-10-22 18:38:10|74.96|72.76|75.07|72.87|75.07|72.87|74.96|72.76|0
1634927930000|2021-10-22 18:38:50|75.12|72.92|75.21|73.01|75.21|73.01|75.12|72.92|0
1634927950000|2021-10-22 18:39:10|75.26|73.06|75.3|73.1|75.3|73.1|75.26|73.06|0
1634927960000|2021-10-22 18:39:20|75.35|73.15|75.39|73.19|75.39|73.19|75.35|73.15|0
1634927970000|2021-10-22 18:39:30|75.44|73.24|75.44|73.24|75.44|73.24|75.44|73.24|0
1634927980000|2021-10-22 18:39:40|75.39|73.19|75.48|73.28|75.48|73.28|75.39|73.19|0
1634927990000|2021-10-22 18:39:50|75.44|73.24|75.53|73.33|75.53|73.33|75.44|73.24|0
1634928000000|2021-10-22 18:40:00|75.48|73.28|75.39|73.19|75.48|73.28|75.39|73.19|0
1634928010000|2021-10-22 18:40:10|75.35|73.15|75.44|73.24|75.44|73.24|75.35|73.15|0
1634928020000|2021-10-22 18:40:20|75.39|73.19|75.3|73.1|75.39|73.19|75.3|73.1|0
1634928040000|2021-10-22 18:40:40|75.35|73.15|75.35|73.15|75.35|73.15|75.3|73.1|0
1634928050000|2021-10-22 18:40:50|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1634928060000|2021-10-22 18:41:00|75.35|73.15|75.53|73.33|75.53|73.33|75.35|73.15|0
1634928070000|2021-10-22 18:41:10|75.48|73.28|75.48|73.28|75.48|73.28|75.44|73.24|0
1634928080000|2021-10-22 18:41:20|75.44|73.24|75.44|73.24|75.44|73.24|75.44|73.24|0
1634928090000|2021-10-22 18:41:30|75.39|73.19|75.44|73.24|75.44|73.24|75.39|73.19|0
1634928110000|2021-10-22 18:41:50|75.53|73.33|75.58|73.38|75.58|73.38|75.53|73.33|0
1634928120000|2021-10-22 18:42:00|75.53|73.33|75.53|73.33|75.53|73.33|75.44|73.24|0
1634928130000|2021-10-22 18:42:10|75.48|73.28|75.48|73.28|75.53|73.33|75.48|73.28|0
1634928140000|2021-10-22 18:42:20|75.53|73.33|75.53|73.33|75.58|73.38|75.53|73.33|0
1634928150000|2021-10-22 18:42:30|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1634928160000|2021-10-22 18:42:40|75.53|73.33|75.48|73.28|75.53|73.33|75.48|73.28|0
1634928170000|2021-10-22 18:42:50|75.44|73.24|75.48|73.28|75.53|73.33|75.44|73.24|0
1634928180000|2021-10-22 18:43:00|75.53|73.33|75.53|73.33|75.53|73.33|75.48|73.28|0
1634928190000|2021-10-22 18:43:10|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1634928200000|2021-10-22 18:43:20|75.53|73.33|75.58|73.38|75.58|73.38|75.53|73.33|0
1634928210000|2021-10-22 18:43:30|75.53|73.33|75.53|73.33|75.53|73.33|75.48|73.28|0
1634928220000|2021-10-22 18:43:40|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1634928230000|2021-10-22 18:43:50|75.44|73.24|75.48|73.28|75.48|73.28|75.44|73.24|0
1634928240000|2021-10-22 18:44:00|75.44|73.24|75.39|73.19|75.44|73.24|75.39|73.19|0
1634928250000|2021-10-22 18:44:10|75.35|73.15|75.39|73.19|75.39|73.19|75.35|73.15|0
1634928260000|2021-10-22 18:44:20|75.48|73.28|75.44|73.24|75.48|73.28|75.44|73.24|0
1634928270000|2021-10-22 18:44:30|75.48|73.28|75.48|73.28|75.48|73.28|75.46|73.26|0
1634928280000|2021-10-22 18:44:40|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1634928290000|2021-10-22 18:44:50|75.57|73.37|75.53|73.33|75.57|73.37|75.53|73.33|0
1634928300000|2021-10-22 18:45:00|75.57|73.37|75.62|73.42|75.62|73.42|75.57|73.37|0
1634928310000|2021-10-22 18:45:10|75.57|73.37|75.57|73.37|75.62|73.42|75.57|73.37|0
1634928320000|2021-10-22 18:45:20|75.53|73.33|75.57|73.37|75.57|73.37|75.53|73.33|0
1634928330000|2021-10-22 18:45:30|75.62|73.42|75.62|73.42|75.67|73.47|75.62|73.42|0
1634928340000|2021-10-22 18:45:40|75.64|73.44|75.62|73.42|75.67|73.47|75.62|73.42|0
1634928350000|2021-10-22 18:45:50|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1634928360000|2021-10-22 18:46:00|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1634928370000|2021-10-22 18:46:10|75.48|73.28|75.53|73.33|75.53|73.33|75.48|73.28|0
1634928380000|2021-10-22 18:46:20|75.55|73.35|75.57|73.37|75.57|73.37|75.53|73.33|0
1634928390000|2021-10-22 18:46:30|75.62|73.42|75.67|73.47|75.67|73.47|75.62|73.42|0
1634928400000|2021-10-22 18:46:40|75.62|73.42|75.62|73.42|75.67|73.47|75.62|73.42|0
1634928410000|2021-10-22 18:46:50|75.57|73.37|75.62|73.42|75.62|73.42|75.53|73.33|0
1634928420000|2021-10-22 18:47:00|75.67|73.47|75.57|73.37|75.67|73.47|75.57|73.37|0
1634928430000|2021-10-22 18:47:10|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1634928440000|2021-10-22 18:47:20|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1634928450000|2021-10-22 18:47:30|75.57|73.37|75.57|73.37|75.62|73.42|75.57|73.37|0
1634928460000|2021-10-22 18:47:40|75.55|73.35|75.53|73.33|75.57|73.37|75.53|73.33|0
1634928470000|2021-10-22 18:47:50|75.55|73.35|75.53|73.33|75.57|73.37|75.53|73.33|0
1634928480000|2021-10-22 18:48:00|75.57|73.37|75.62|73.42|75.62|73.42|75.57|73.37|0
1634928490000|2021-10-22 18:48:10|75.57|73.37|75.57|73.37|75.62|73.42|75.57|73.37|0
1634928510000|2021-10-22 18:48:30|75.48|73.28|75.48|73.28|75.53|73.33|75.48|73.28|0
1634928520000|2021-10-22 18:48:40|75.44|73.24|75.48|73.28|75.48|73.28|75.44|73.24|0
1634928530000|2021-10-22 18:48:50|75.44|73.24|75.48|73.28|75.48|73.28|75.44|73.24|0
1634928540000|2021-10-22 18:49:00|75.43|73.23|75.48|73.28|75.48|73.28|75.43|73.23|0
1634928550000|2021-10-22 18:49:10|75.43|73.23|75.48|73.28|75.48|73.28|75.43|73.23|0
1634928560000|2021-10-22 18:49:20|75.43|73.23|75.48|73.28|75.48|73.28|75.43|73.23|0
1634928570000|2021-10-22 18:49:30|75.5|73.3|75.43|73.23|75.5|73.3|75.43|73.23|0
1634928580000|2021-10-22 18:49:40|75.48|73.28|75.53|73.33|75.53|73.33|75.48|73.28|0
1634928590000|2021-10-22 18:49:50|75.48|73.28|75.43|73.23|75.48|73.28|75.39|73.19|0
1634928600000|2021-10-22 18:50:00|75.48|73.28|75.48|73.28|75.53|73.33|75.48|73.28|0
1634928610000|2021-10-22 18:50:10|75.43|73.23|75.39|73.19|75.43|73.23|75.39|73.19|0
1634928620000|2021-10-22 18:50:20|75.43|73.23|75.48|73.28|75.48|73.28|75.43|73.23|0
1634928630000|2021-10-22 18:50:30|75.43|73.23|75.39|73.19|75.43|73.23|75.39|73.19|0
1634928640000|2021-10-22 18:50:40|75.48|73.28|75.43|73.23|75.48|73.28|75.43|73.23|0
1634928650000|2021-10-22 18:50:50|75.48|73.28|75.48|73.28|75.48|73.28|75.43|73.23|0
1634928660000|2021-10-22 18:51:00|75.53|73.33|75.62|73.42|75.62|73.42|75.53|73.33|0
1634928670000|2021-10-22 18:51:10|75.66|73.46|75.66|73.46|75.66|73.46|75.66|73.46|0
1634928680000|2021-10-22 18:51:20|75.71|73.51|75.76|73.56|75.76|73.56|75.71|73.51|0
1634928690000|2021-10-22 18:51:30|75.8|73.6|75.8|73.6|75.85|73.65|75.8|73.6|0
1634928700000|2021-10-22 18:51:40|75.85|73.65|75.94|73.74|75.94|73.74|75.8|73.6|0
1634928710000|2021-10-22 18:51:50|75.89|73.69|75.89|73.69|75.89|73.69|75.85|73.65|0
1634928720000|2021-10-22 18:52:00|75.85|73.65|75.94|73.74|75.94|73.74|75.85|73.65|0
1634928730000|2021-10-22 18:52:10|75.89|73.69|75.94|73.74|75.94|73.74|75.89|73.69|0
1634928740000|2021-10-22 18:52:20|76.03|73.83|75.94|73.74|76.03|73.83|75.94|73.74|0
1634928750000|2021-10-22 18:52:30|75.99|73.79|76.03|73.83|76.03|73.83|75.99|73.79|0
1634928760000|2021-10-22 18:52:40|76.08|73.88|76.13|73.93|76.13|73.93|76.08|73.88|0
1634928770000|2021-10-22 18:52:50|76.17|73.97|76.13|73.93|76.17|73.97|76.13|73.93|0
1634928780000|2021-10-22 18:53:00|76.1|73.9|76.13|73.93|76.13|73.93|76.08|73.88|0
1634928790000|2021-10-22 18:53:10|76.08|73.88|76.1|73.9|76.1|73.9|76.03|73.83|0
1634928800000|2021-10-22 18:53:20|76.08|73.88|75.94|73.74|76.08|73.88|75.94|73.74|0
1634928810000|2021-10-22 18:53:30|75.89|73.69|75.89|73.69|75.89|73.69|75.89|73.69|0
1634928830000|2021-10-22 18:53:50|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1634928840000|2021-10-22 18:54:00|75.8|73.6|75.89|73.69|75.89|73.69|75.8|73.6|0
1634928850000|2021-10-22 18:54:10|75.85|73.65|75.85|73.65|75.85|73.65|75.8|73.6|0
1634928860000|2021-10-22 18:54:20|75.89|73.69|75.94|73.74|75.94|73.74|75.89|73.69|0
1634928870000|2021-10-22 18:54:30|75.99|73.79|76.08|73.88|76.08|73.88|75.99|73.79|0
1634928880000|2021-10-22 18:54:40|76.1|73.9|75.99|73.79|76.1|73.9|75.99|73.79|0
1634928890000|2021-10-22 18:54:50|76.03|73.83|75.99|73.79|76.03|73.83|75.99|73.79|0
1634928900000|2021-10-22 18:55:00|75.94|73.74|75.99|73.79|75.99|73.79|75.94|73.74|0
1634928910000|2021-10-22 18:55:10|76.03|73.83|76.03|73.83|76.03|73.83|75.99|73.79|0
1634928920000|2021-10-22 18:55:20|75.99|73.79|76.03|73.83|76.03|73.83|75.99|73.79|0
1634928930000|2021-10-22 18:55:30|76.08|73.88|76.12|73.92|76.12|73.92|76.08|73.88|0
1634928940000|2021-10-22 18:55:40|76.08|73.88|76.03|73.83|76.08|73.88|76.03|73.83|0
1634928950000|2021-10-22 18:55:50|76.08|73.88|76.08|73.88|76.08|73.88|76.08|73.88|0
1634928960000|2021-10-22 18:56:00|76.1|73.9|76.1|73.9|76.1|73.9|76.08|73.88|0
1634928970000|2021-10-22 18:56:10|76.08|73.88|76.03|73.83|76.12|73.92|76.03|73.83|0
1634928980000|2021-10-22 18:56:20|76.08|73.88|76.08|73.88|76.08|73.88|76.03|73.83|0
1634928990000|2021-10-22 18:56:30|76.03|73.83|76.12|73.92|76.12|73.92|76.03|73.83|0
1634929000000|2021-10-22 18:56:40|76.17|73.97|76.17|73.97|76.17|73.97|76.17|73.97|0
1634929010000|2021-10-22 18:56:50|76.22|74.02|76.22|74.02|76.22|74.02|76.22|74.02|0
1634929020000|2021-10-22 18:57:00|76.17|73.97|76.17|73.97|76.17|73.97|76.17|73.97|0
1634929040000|2021-10-22 18:57:20|76.22|74.02|76.22|74.02|76.22|74.02|76.17|73.97|0
1634929050000|2021-10-22 18:57:30|76.17|73.97|76.17|73.97|76.17|73.97|76.12|73.92|0
1634929060000|2021-10-22 18:57:40|76.22|74.02|76.17|73.97|76.22|74.02|76.17|73.97|0
1634929070000|2021-10-22 18:57:50|76.22|74.02|76.22|74.02|76.22|74.02|76.22|74.02|0
1634929080000|2021-10-22 18:58:00|76.17|73.97|76.22|74.02|76.22|74.02|76.17|73.97|0
1634929090000|2021-10-22 18:58:10|76.26|74.06|76.26|74.06|76.26|74.06|76.22|74.02|0
1634929110000|2021-10-22 18:58:30|76.22|74.02|76.26|74.06|76.26|74.06|76.22|74.02|0
1634929130000|2021-10-22 18:58:50|76.22|74.02|76.26|74.06|76.26|74.06|76.22|74.02|0
1634929140000|2021-10-22 18:59:00|76.31|74.11|76.26|74.06|76.31|74.11|76.26|74.06|0
1634929160000|2021-10-22 18:59:20|76.31|74.11|76.31|74.11|76.31|74.11|76.26|74.06|0
1634929170000|2021-10-22 18:59:30|76.26|74.06|76.26|74.06|76.31|74.11|76.26|74.06|0
1634929180000|2021-10-22 18:59:40|76.31|74.11|76.4|74.2|76.4|74.2|76.31|74.11|0
1634929190000|2021-10-22 18:59:50|76.35|74.15|76.35|74.15|76.35|74.15|76.31|74.11|0
1634929200000|2021-10-22 19:00:00|76.4|74.2|76.4|74.2|76.4|74.2|76.35|74.15|0
1634929210000|2021-10-22 19:00:10|76.45|74.25|76.54|74.34|76.54|74.34|76.45|74.25|0
1634929220000|2021-10-22 19:00:20|76.59|74.39|76.4|74.2|76.59|74.39|76.4|74.2|0
1634929230000|2021-10-22 19:00:30|76.45|74.25|76.49|74.29|76.54|74.34|76.4|74.2|0
1634929240000|2021-10-22 19:00:40|76.45|74.25|76.31|74.11|76.45|74.25|76.31|74.11|0
1634929250000|2021-10-22 19:00:50|76.26|74.06|76.26|74.06|76.31|74.11|76.26|74.06|0
1634929260000|2021-10-22 19:01:00|76.31|74.11|76.21|74.01|76.31|74.11|76.21|74.01|0
1634929270000|2021-10-22 19:01:10|76.24|74.04|76.26|74.06|76.26|74.06|76.24|74.04|0
1634929280000|2021-10-22 19:01:20|76.21|74.01|76.26|74.06|76.26|74.06|76.17|73.97|0
1634929290000|2021-10-22 19:01:30|76.24|74.04|76.31|74.11|76.31|74.11|76.24|74.04|0
1634929300000|2021-10-22 19:01:40|76.26|74.06|76.26|74.06|76.26|74.06|76.21|74.01|0
1634929310000|2021-10-22 19:01:50|76.28|74.08|76.28|74.08|76.28|74.08|76.28|74.08|0
1634929320000|2021-10-22 19:02:00|76.31|74.11|76.54|74.34|76.59|74.39|76.31|74.11|0
1634929330000|2021-10-22 19:02:10|76.59|74.39|76.63|74.43|76.63|74.43|76.59|74.39|0
1634929340000|2021-10-22 19:02:20|76.73|74.53|76.63|74.43|76.73|74.53|76.63|74.43|0
1634929350000|2021-10-22 19:02:30|76.59|74.39|76.63|74.43|76.63|74.43|76.59|74.39|0
1634929360000|2021-10-22 19:02:40|76.59|74.39|76.61|74.41|76.61|74.41|76.59|74.39|0
1634929370000|2021-10-22 19:02:50|76.59|74.39|76.63|74.43|76.68|74.48|76.59|74.39|0
1634929380000|2021-10-22 19:03:00|76.68|74.48|77.16|74.96|77.16|74.96|76.68|74.48|0
1634929390000|2021-10-22 19:03:10|77.11|74.91|77.02|74.82|77.2|75|77.02|74.82|0
1634929400000|2021-10-22 19:03:20|76.97|74.77|77.16|74.96|77.16|74.96|76.97|74.77|0
1634929410000|2021-10-22 19:03:30|77.2|75|77.16|74.96|77.2|75|77.16|74.96|0
1634929420000|2021-10-22 19:03:40|77.2|75|77.2|75|77.2|75|77.2|75|0
1634929430000|2021-10-22 19:03:50|77.25|75.05|77.25|75.05|77.25|75.05|77.25|75.05|0
1634929440000|2021-10-22 19:04:00|77.2|75|77.06|74.86|77.2|75|77.06|74.86|0
1634929450000|2021-10-22 19:04:10|77.11|74.91|77.13|74.93|77.16|74.96|77.11|74.91|0
1634929460000|2021-10-22 19:04:20|77.11|74.91|77.11|74.91|77.11|74.91|77.11|74.91|0
1634929470000|2021-10-22 19:04:30|77.16|74.96|77.11|74.91|77.16|74.96|77.11|74.91|0
1634929480000|2021-10-22 19:04:40|77.06|74.86|77.16|74.96|77.16|74.96|77.06|74.86|0
1634929490000|2021-10-22 19:04:50|77.2|75|77.2|75|77.2|75|77.2|75|0
1634929500000|2021-10-22 19:05:00|77.11|74.91|77.11|74.91|77.16|74.96|77.11|74.91|0
1634929510000|2021-10-22 19:05:10|77.06|74.86|77.06|74.86|77.06|74.86|77.06|74.86|0
1634929520000|2021-10-22 19:05:20|77.02|74.82|76.97|74.77|77.02|74.82|76.97|74.77|0
1634929530000|2021-10-22 19:05:30|77.02|74.82|76.83|74.63|77.02|74.82|76.83|74.63|0
1634929540000|2021-10-22 19:05:40|76.78|74.58|76.78|74.58|76.78|74.58|76.78|74.58|0
1634929550000|2021-10-22 19:05:50|76.74|74.54|76.74|74.54|76.74|74.54|76.74|74.54|0
1634929560000|2021-10-22 19:06:00|76.78|74.58|76.78|74.58|76.78|74.58|76.78|74.58|0
1634929570000|2021-10-22 19:06:10|76.83|74.63|76.88|74.68|76.88|74.68|76.83|74.63|0
1634929580000|2021-10-22 19:06:20|76.92|74.72|76.92|74.72|76.97|74.77|76.92|74.72|0
1634929590000|2021-10-22 19:06:30|76.88|74.68|76.78|74.58|76.88|74.68|76.78|74.58|0
1634929600000|2021-10-22 19:06:40|76.83|74.63|76.83|74.63|76.83|74.63|76.83|74.63|0
1634929610000|2021-10-22 19:06:50|76.88|74.68|76.78|74.58|76.88|74.68|76.78|74.58|0
1634929620000|2021-10-22 19:07:00|76.83|74.63|76.88|74.68|76.88|74.68|76.83|74.63|0
1634929630000|2021-10-22 19:07:10|76.92|74.72|76.92|74.72|76.97|74.77|76.92|74.72|0
1634929640000|2021-10-22 19:07:20|76.88|74.68|76.92|74.72|76.92|74.72|76.88|74.68|0
1634929650000|2021-10-22 19:07:30|76.83|74.63|76.88|74.68|76.88|74.68|76.83|74.63|0
1634929660000|2021-10-22 19:07:40|76.9|74.7|76.9|74.7|76.9|74.7|76.9|74.7|0
1634929670000|2021-10-22 19:07:50|76.92|74.72|76.97|74.77|76.97|74.77|76.88|74.68|0
1634929680000|2021-10-22 19:08:00|76.92|74.72|76.97|74.77|76.97|74.77|76.92|74.72|0
1634929690000|2021-10-22 19:08:10|77.06|74.86|77.06|74.86|77.11|74.91|77.06|74.86|0
1634929700000|2021-10-22 19:08:20|77.02|74.82|76.74|74.54|77.02|74.82|76.74|74.54|0
1634929710000|2021-10-22 19:08:30|76.69|74.49|76.78|74.58|76.78|74.58|76.69|74.49|0
1634929720000|2021-10-22 19:08:40|76.88|74.68|76.92|74.72|76.92|74.72|76.87|74.67|0
1634929730000|2021-10-22 19:08:50|76.9|74.7|76.95|74.75|76.97|74.77|76.9|74.7|0
1634929740000|2021-10-22 19:09:00|76.97|74.77|76.92|74.72|77.01|74.81|76.92|74.72|0
1634929750000|2021-10-22 19:09:10|76.83|74.63|76.78|74.58|76.83|74.63|76.78|74.58|0
1634929760000|2021-10-22 19:09:20|76.83|74.63|76.83|74.63|76.87|74.67|76.83|74.63|0
1634929770000|2021-10-22 19:09:30|76.78|74.58|76.78|74.58|76.78|74.58|76.78|74.58|0
1634929780000|2021-10-22 19:09:40|76.73|74.53|76.73|74.53|76.73|74.53|76.73|74.53|0
1634929790000|2021-10-22 19:09:50|76.78|74.58|76.83|74.63|76.83|74.63|76.78|74.58|0
1634929800000|2021-10-22 19:10:00|76.78|74.58|76.78|74.58|76.78|74.58|76.73|74.53|0
1634929810000|2021-10-22 19:10:10|76.73|74.53|76.78|74.58|76.78|74.58|76.73|74.53|0
1634929820000|2021-10-22 19:10:20|76.73|74.53|76.78|74.58|76.78|74.58|76.73|74.53|0
1634929830000|2021-10-22 19:10:30|76.83|74.63|76.87|74.67|76.87|74.67|76.83|74.63|0
1634929840000|2021-10-22 19:10:40|76.92|74.72|76.83|74.63|76.92|74.72|76.83|74.63|0
1634929850000|2021-10-22 19:10:50|76.87|74.67|76.92|74.72|76.92|74.72|76.87|74.67|0
1634929860000|2021-10-22 19:11:00|76.97|74.77|77.11|74.91|77.11|74.91|76.97|74.77|0
1634929870000|2021-10-22 19:11:10|77.06|74.86|77.13|74.93|77.13|74.93|77.06|74.86|0
1634929880000|2021-10-22 19:11:20|77.11|74.91|77.15|74.95|77.2|75|77.11|74.91|0
1634929890000|2021-10-22 19:11:30|77.2|75|77.15|74.95|77.2|75|77.11|74.91|0
1634929900000|2021-10-22 19:11:40|77.11|74.91|77.11|74.91|77.11|74.91|77.11|74.91|0
1634929910000|2021-10-22 19:11:50|77.06|74.86|77.15|74.95|77.15|74.95|77.06|74.86|0
1634929920000|2021-10-22 19:12:00|77.11|74.91|77.11|74.91|77.15|74.95|77.11|74.91|0
1634929930000|2021-10-22 19:12:10|77.2|75|77.2|75|77.2|75|77.15|74.95|0
1634929940000|2021-10-22 19:12:20|77.11|74.91|77.2|75|77.2|75|77.11|74.91|0
1634929950000|2021-10-22 19:12:30|77.25|75.05|77.15|74.95|77.25|75.05|77.15|74.95|0
1634929960000|2021-10-22 19:12:40|77.11|74.91|77.06|74.86|77.2|75|77.06|74.86|0
1634929970000|2021-10-22 19:12:50|76.97|74.77|76.92|74.72|76.97|74.77|76.92|74.72|0
1634929980000|2021-10-22 19:13:00|76.97|74.77|76.97|74.77|76.97|74.77|76.97|74.77|0
1634929990000|2021-10-22 19:13:10|77.01|74.81|76.97|74.77|77.01|74.81|76.92|74.72|0
1634930000000|2021-10-22 19:13:20|76.92|74.72|77.01|74.81|77.01|74.81|76.92|74.72|0
1634930010000|2021-10-22 19:13:30|76.97|74.77|77.04|74.84|77.04|74.84|76.97|74.77|0
1634930020000|2021-10-22 19:13:40|77.01|74.81|77.06|74.86|77.06|74.86|76.97|74.77|0
1634930030000|2021-10-22 19:13:50|77.01|74.81|76.97|74.77|77.01|74.81|76.92|74.72|0
1634930040000|2021-10-22 19:14:00|77.01|74.81|76.97|74.77|77.01|74.81|76.97|74.77|0
1634930050000|2021-10-22 19:14:10|77.01|74.81|77.11|74.91|77.11|74.91|77.01|74.81|0
1634930060000|2021-10-22 19:14:20|77.06|74.86|77.01|74.81|77.06|74.86|77.01|74.81|0
1634930070000|2021-10-22 19:14:30|77.11|74.91|77.11|74.91|77.11|74.91|77.06|74.86|0
1634930080000|2021-10-22 19:14:40|77.06|74.86|77.06|74.86|77.06|74.86|77.01|74.81|0
1634930090000|2021-10-22 19:14:50|77.01|74.81|77.06|74.86|77.06|74.86|77.01|74.81|0
1634930100000|2021-10-22 19:15:00|77.01|74.81|76.92|74.72|77.01|74.81|76.92|74.72|0
1634930110000|2021-10-22 19:15:10|76.97|74.77|76.92|74.72|76.97|74.77|76.92|74.72|0
1634930120000|2021-10-22 19:15:20|76.87|74.67|76.92|74.72|77.01|74.81|76.87|74.67|0
1634930130000|2021-10-22 19:15:30|76.83|74.63|76.92|74.72|76.92|74.72|76.83|74.63|0
1634930140000|2021-10-22 19:15:40|76.97|74.77|76.97|74.77|77.01|74.81|76.97|74.77|0
1634930150000|2021-10-22 19:15:50|76.92|74.72|76.92|74.72|76.92|74.72|76.92|74.72|0
1634930160000|2021-10-22 19:16:00|76.87|74.67|76.78|74.58|76.87|74.67|76.78|74.58|0
1634930170000|2021-10-22 19:16:10|76.73|74.53|76.64|74.44|76.73|74.53|76.64|74.44|0
1634930180000|2021-10-22 19:16:20|76.59|74.39|76.59|74.39|76.59|74.39|76.59|74.39|0
1634930190000|2021-10-22 19:16:30|76.64|74.44|76.64|74.44|76.64|74.44|76.64|74.44|0
1634930200000|2021-10-22 19:16:40|76.59|74.39|76.59|74.39|76.59|74.39|76.59|74.39|0
1634930210000|2021-10-22 19:16:50|76.55|74.35|76.59|74.39|76.59|74.39|76.55|74.35|0
1634930220000|2021-10-22 19:17:00|76.55|74.35|76.59|74.39|76.59|74.39|76.55|74.35|0
1634930230000|2021-10-22 19:17:10|76.55|74.35|76.59|74.39|76.59|74.39|76.55|74.35|0
1634930240000|2021-10-22 19:17:20|76.64|74.44|76.68|74.48|76.73|74.53|76.64|74.44|0
1634930250000|2021-10-22 19:17:30|76.71|74.51|76.73|74.53|76.73|74.53|76.71|74.51|0
1634930260000|2021-10-22 19:17:40|76.68|74.48|76.68|74.48|76.73|74.53|76.68|74.48|0
1634930280000|2021-10-22 19:18:00|76.64|74.44|76.73|74.53|76.73|74.53|76.64|74.44|0
1634930290000|2021-10-22 19:18:10|76.68|74.48|76.73|74.53|76.73|74.53|76.68|74.48|0
1634930300000|2021-10-22 19:18:20|76.82|74.62|76.87|74.67|76.87|74.67|76.82|74.62|0
1634930310000|2021-10-22 19:18:30|76.94|74.74|76.96|74.76|76.96|74.76|76.92|74.72|0
1634930320000|2021-10-22 19:18:40|77.01|74.81|77.01|74.81|77.01|74.81|77.01|74.81|0
1634930330000|2021-10-22 19:18:50|77.06|74.86|77.06|74.86|77.1|74.9|77.06|74.86|0
1634930340000|2021-10-22 19:19:00|77.1|74.9|77.15|74.95|77.15|74.95|77.1|74.9|0
1634930350000|2021-10-22 19:19:10|77.1|74.9|77.15|74.95|77.15|74.95|77.1|74.9|0
1634930360000|2021-10-22 19:19:20|77.2|75|77.38|75.18|77.38|75.18|77.2|75|0
1634930370000|2021-10-22 19:19:30|77.34|75.14|77.48|75.28|77.48|75.28|77.34|75.14|0
1634930380000|2021-10-22 19:19:40|77.38|75.18|77.38|75.18|77.43|75.23|77.38|75.18|0
1634930390000|2021-10-22 19:19:50|77.43|75.23|77.43|75.23|77.48|75.28|77.43|75.23|0
1634930400000|2021-10-22 19:20:00|77.38|75.18|77.29|75.09|77.38|75.18|77.29|75.09|0
1634930410000|2021-10-22 19:20:10|77.43|75.23|77.34|75.14|77.43|75.23|77.34|75.14|0
1634930420000|2021-10-22 19:20:20|77.43|75.23|77.38|75.18|77.43|75.23|77.38|75.18|0
1634930430000|2021-10-22 19:20:30|77.34|75.14|77.06|74.86|77.34|75.14|77.06|74.86|0
1634930440000|2021-10-22 19:20:40|77.1|74.9|77.15|74.95|77.15|74.95|77.1|74.9|0
1634930450000|2021-10-22 19:20:50|77.1|74.9|77.1|74.9|77.15|74.95|77.1|74.9|0
1634930460000|2021-10-22 19:21:00|77.2|75|77.24|75.04|77.24|75.04|77.2|75|0
1634930470000|2021-10-22 19:21:10|77.2|75|77.2|75|77.2|75|77.2|75|0
1634930480000|2021-10-22 19:21:20|77.15|74.95|77.1|74.9|77.15|74.95|77.1|74.9|0
1634930490000|2021-10-22 19:21:30|77.15|74.95|77.15|74.95|77.15|74.95|77.15|74.95|0
1634930500000|2021-10-22 19:21:40|77.06|74.86|77.1|74.9|77.1|74.9|77.06|74.86|0
1634930510000|2021-10-22 19:21:50|77.06|74.86|77.1|74.9|77.1|74.9|77.06|74.86|0
1634930520000|2021-10-22 19:22:00|77.08|74.88|77.01|74.81|77.08|74.88|77.01|74.81|0
1634930530000|2021-10-22 19:22:10|76.96|74.76|76.96|74.76|76.96|74.76|76.96|74.76|0
1634930540000|2021-10-22 19:22:20|77.01|74.81|77.01|74.81|77.01|74.81|76.96|74.76|0
1634930550000|2021-10-22 19:22:30|77.03|74.83|77.01|74.81|77.06|74.86|77.01|74.81|0
1634930560000|2021-10-22 19:22:40|76.96|74.76|76.96|74.76|76.96|74.76|76.96|74.76|0
1634930570000|2021-10-22 19:22:50|76.92|74.72|76.92|74.72|76.92|74.72|76.92|74.72|0
1634930580000|2021-10-22 19:23:00|76.96|74.76|76.92|74.72|76.96|74.76|76.92|74.72|0
1634930590000|2021-10-22 19:23:10|76.87|74.67|76.92|74.72|76.92|74.72|76.87|74.67|0
1634930600000|2021-10-22 19:23:20|76.87|74.67|76.87|74.67|76.87|74.67|76.82|74.62|0
1634930610000|2021-10-22 19:23:30|76.82|74.62|76.78|74.58|76.82|74.62|76.78|74.58|0
1634930620000|2021-10-22 19:23:40|76.82|74.62|76.96|74.76|76.96|74.76|76.82|74.62|0
1634930630000|2021-10-22 19:23:50|76.92|74.72|76.96|74.76|76.96|74.76|76.91|74.71|0
1634930640000|2021-10-22 19:24:00|77.01|74.81|77.05|74.85|77.05|74.85|76.96|74.76|0
1634930650000|2021-10-22 19:24:10|77.01|74.81|77.01|74.81|77.01|74.81|77.01|74.81|0
1634930660000|2021-10-22 19:24:20|76.96|74.76|77.15|74.95|77.15|74.95|76.96|74.76|0
1634930670000|2021-10-22 19:24:30|77.24|75.04|77.19|74.99|77.24|75.04|77.19|74.99|0
1634930680000|2021-10-22 19:24:40|77.15|74.95|77.24|75.04|77.24|75.04|77.15|74.95|0
1634930690000|2021-10-22 19:24:50|77.15|74.95|77.15|74.95|77.15|74.95|77.1|74.9|0
1634930700000|2021-10-22 19:25:00|77.1|74.9|77.15|74.95|77.15|74.95|77.1|74.9|0
1634930710000|2021-10-22 19:25:10|77.24|75.04|77.19|74.99|77.24|75.04|77.19|74.99|0
1634930720000|2021-10-22 19:25:20|77.15|74.95|77.15|74.95|77.15|74.95|77.15|74.95|0
1634930730000|2021-10-22 19:25:30|77.17|74.97|77.15|74.95|77.17|74.97|77.1|74.9|0
1634930740000|2021-10-22 19:25:40|77.1|74.9|77.1|74.9|77.1|74.9|77.1|74.9|0
1634930750000|2021-10-22 19:25:50|77.15|74.95|77.24|75.04|77.24|75.04|77.15|74.95|0
1634930760000|2021-10-22 19:26:00|77.29|75.09|77.1|74.9|77.29|75.09|77.1|74.9|0
1634930770000|2021-10-22 19:26:10|77.05|74.85|77.05|74.85|77.05|74.85|77.01|74.81|0
1634930780000|2021-10-22 19:26:20|77.1|74.9|77.05|74.85|77.1|74.9|77.05|74.85|0
1634930790000|2021-10-22 19:26:30|77.01|74.81|77.05|74.85|77.05|74.85|77.01|74.81|0
1634930800000|2021-10-22 19:26:40|77.1|74.9|77.05|74.85|77.1|74.9|77.05|74.85|0
1634930810000|2021-10-22 19:26:50|77.1|74.9|77.05|74.85|77.1|74.9|77.05|74.85|0
1634930820000|2021-10-22 19:27:00|77.1|74.9|77.05|74.85|77.15|74.95|77.05|74.85|0
1634930830000|2021-10-22 19:27:10|77.15|74.95|77.05|74.85|77.15|74.95|77.05|74.85|0
1634930840000|2021-10-22 19:27:20|77.1|74.9|77.19|74.99|77.19|74.99|77.1|74.9|0
1634930850000|2021-10-22 19:27:30|77.24|75.04|77.19|74.99|77.24|75.04|77.19|74.99|0
1634930860000|2021-10-22 19:27:40|77.24|75.04|77.29|75.09|77.29|75.09|77.24|75.04|0
1634930870000|2021-10-22 19:27:50|77.24|75.04|77.29|75.09|77.29|75.09|77.24|75.04|0
1634930880000|2021-10-22 19:28:00|77.31|75.11|77.22|75.02|77.31|75.11|77.22|75.02|0
1634930890000|2021-10-22 19:28:10|77.19|74.99|77.19|74.99|77.19|74.99|77.15|74.95|0
1634930900000|2021-10-22 19:28:20|77.15|74.95|77.29|75.09|77.33|75.13|77.15|74.95|0
1634930910000|2021-10-22 19:28:30|77.38|75.18|77.33|75.13|77.38|75.18|77.33|75.13|0
1634930920000|2021-10-22 19:28:40|77.38|75.18|77.29|75.09|77.38|75.18|77.29|75.09|0
1634930930000|2021-10-22 19:28:50|77.24|75.04|77.19|74.99|77.24|75.04|77.19|74.99|0
1634930940000|2021-10-22 19:29:00|77.15|74.95|77.19|74.99|77.19|74.99|77.15|74.95|0
1634930950000|2021-10-22 19:29:10|77.15|74.95|77.05|74.85|77.15|74.95|77.05|74.85|0
1634930960000|2021-10-22 19:29:20|77.1|74.9|77.15|74.95|77.15|74.95|77.05|74.85|0
1634930970000|2021-10-22 19:29:30|77.24|75.04|77.05|74.85|77.24|75.04|77.05|74.85|0
1634930980000|2021-10-22 19:29:40|77.15|74.95|77.1|74.9|77.15|74.95|77.1|74.9|0
1634930990000|2021-10-22 19:29:50|77.15|74.95|77.05|74.85|77.15|74.95|77.05|74.85|0
1634931000000|2021-10-22 19:30:00|76.96|74.76|76.89|74.69|76.96|74.76|76.87|74.67|0
1634931010000|2021-10-22 19:30:10|76.82|74.62|76.77|74.57|76.82|74.62|76.73|74.53|0
1634931020000|2021-10-22 19:30:20|76.73|74.53|76.77|74.57|76.77|74.57|76.68|74.48|0
1634931030000|2021-10-22 19:30:30|76.73|74.53|76.82|74.62|76.82|74.62|76.73|74.53|0
1634931040000|2021-10-22 19:30:40|76.87|74.67|76.82|74.62|76.87|74.67|76.82|74.62|0
1634931050000|2021-10-22 19:30:50|76.87|74.67|76.82|74.62|76.87|74.67|76.82|74.62|0
1634931060000|2021-10-22 19:31:00|76.77|74.57|76.68|74.48|76.77|74.57|76.68|74.48|0
1634931070000|2021-10-22 19:31:10|76.63|74.43|76.68|74.48|76.68|74.48|76.63|74.43|0
1634931080000|2021-10-22 19:31:20|76.63|74.43|76.73|74.53|76.77|74.57|76.63|74.43|0
1634931090000|2021-10-22 19:31:30|76.63|74.43|76.54|74.34|76.63|74.43|76.54|74.34|0
1634931100000|2021-10-22 19:31:40|76.4|74.2|76.35|74.15|76.4|74.2|76.35|74.15|0
1634931110000|2021-10-22 19:31:50|76.26|74.06|76.26|74.06|76.26|74.06|76.26|74.06|0
1634931120000|2021-10-22 19:32:00|76.31|74.11|76.31|74.11|76.4|74.2|76.31|74.11|0
1634931130000|2021-10-22 19:32:10|76.4|74.2|76.28|74.08|76.4|74.2|76.28|74.08|0
1634931140000|2021-10-22 19:32:20|76.31|74.11|76.31|74.11|76.35|74.15|76.31|74.11|0
1634931150000|2021-10-22 19:32:30|76.21|74.01|76.21|74.01|76.26|74.06|76.17|73.97|0
1634931160000|2021-10-22 19:32:40|76.17|73.97|76.26|74.06|76.26|74.06|76.17|73.97|0
1634931170000|2021-10-22 19:32:50|76.21|74.01|76.12|73.92|76.21|74.01|76.12|73.92|0
1634931180000|2021-10-22 19:33:00|76.08|73.88|76.08|73.88|76.12|73.92|76.08|73.88|0
1634931200000|2021-10-22 19:33:20|76.03|73.83|76.03|73.83|76.03|73.83|76.03|73.83|0
1634931210000|2021-10-22 19:33:30|75.98|73.78|75.98|73.78|75.98|73.78|75.94|73.74|0
1634931220000|2021-10-22 19:33:40|76.03|73.83|75.94|73.74|76.03|73.83|75.94|73.74|0
1634931230000|2021-10-22 19:33:50|75.89|73.69|75.89|73.69|75.89|73.69|75.84|73.64|0
1634931240000|2021-10-22 19:34:00|75.94|73.74|75.84|73.64|75.94|73.74|75.8|73.6|0
1634931250000|2021-10-22 19:34:10|75.75|73.55|75.8|73.6|75.8|73.6|75.75|73.55|0
1634931260000|2021-10-22 19:34:20|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1634931270000|2021-10-22 19:34:30|75.89|73.69|75.84|73.64|75.89|73.69|75.84|73.64|0
1634931280000|2021-10-22 19:34:40|75.8|73.6|75.8|73.6|75.8|73.6|75.75|73.55|0
1634931290000|2021-10-22 19:34:50|75.84|73.64|75.94|73.74|75.94|73.74|75.84|73.64|0
1634931300000|2021-10-22 19:35:00|75.84|73.64|75.89|73.69|75.89|73.69|75.8|73.6|0
1634931310000|2021-10-22 19:35:10|75.84|73.64|76.03|73.83|76.03|73.83|75.84|73.64|0
1634931320000|2021-10-22 19:35:20|76.07|73.87|76.17|73.97|76.17|73.97|76.07|73.87|0
1634931330000|2021-10-22 19:35:30|76.26|74.06|76.4|74.2|76.4|74.2|76.26|74.06|0
1634931340000|2021-10-22 19:35:40|76.31|74.11|76.35|74.15|76.35|74.15|76.31|74.11|0
1634931350000|2021-10-22 19:35:50|76.31|74.11|76.35|74.15|76.35|74.15|76.31|74.11|0
1634931360000|2021-10-22 19:36:00|76.44|74.24|76.44|74.24|76.44|74.24|76.35|74.15|0
1634931370000|2021-10-22 19:36:10|76.4|74.2|76.31|74.11|76.4|74.2|76.31|74.11|0
1634931380000|2021-10-22 19:36:20|76.26|74.06|76.26|74.06|76.31|74.11|76.26|74.06|0
1634931390000|2021-10-22 19:36:30|76.21|74.01|76.26|74.06|76.26|74.06|76.21|74.01|0
1634931400000|2021-10-22 19:36:40|76.21|74.01|76.26|74.06|76.26|74.06|76.21|74.01|0
1634931410000|2021-10-22 19:36:50|76.4|74.2|76.49|74.29|76.49|74.29|76.4|74.2|0
1634931420000|2021-10-22 19:37:00|76.54|74.34|76.54|74.34|76.54|74.34|76.54|74.34|0
1634931430000|2021-10-22 19:37:10|76.49|74.29|76.63|74.43|76.63|74.43|76.49|74.29|0
1634931440000|2021-10-22 19:37:20|76.58|74.38|76.63|74.43|76.63|74.43|76.58|74.38|0
1634931450000|2021-10-22 19:37:30|76.68|74.48|76.68|74.48|76.72|74.52|76.68|74.48|0
1634931460000|2021-10-22 19:37:40|76.72|74.52|76.58|74.38|76.72|74.52|76.58|74.38|0
1634931470000|2021-10-22 19:37:50|76.54|74.34|76.54|74.34|76.54|74.34|76.54|74.34|0
1634931480000|2021-10-22 19:38:00|76.49|74.29|76.44|74.24|76.51|74.31|76.44|74.24|0
1634931490000|2021-10-22 19:38:10|76.49|74.29|76.63|74.43|76.68|74.48|76.49|74.29|0
1634931500000|2021-10-22 19:38:20|76.58|74.38|76.63|74.43|76.63|74.43|76.58|74.38|0
1634931510000|2021-10-22 19:38:30|76.58|74.38|76.63|74.43|76.63|74.43|76.58|74.38|0
1634931520000|2021-10-22 19:38:40|76.68|74.48|76.68|74.48|76.72|74.52|76.68|74.48|0
1634931530000|2021-10-22 19:38:50|76.63|74.43|76.68|74.48|76.68|74.48|76.63|74.43|0
1634931540000|2021-10-22 19:39:00|76.63|74.43|76.49|74.29|76.63|74.43|76.49|74.29|0
1634931550000|2021-10-22 19:39:10|76.44|74.24|76.44|74.24|76.44|74.24|76.4|74.2|0
1634931560000|2021-10-22 19:39:20|76.47|74.27|76.44|74.24|76.47|74.27|76.44|74.24|0
1634931570000|2021-10-22 19:39:30|76.49|74.29|76.58|74.38|76.58|74.38|76.49|74.29|0
1634931580000|2021-10-22 19:39:40|76.54|74.34|76.58|74.38|76.58|74.38|76.49|74.29|0
1634931590000|2021-10-22 19:39:50|76.49|74.29|76.49|74.29|76.49|74.29|76.4|74.2|0
1634931600000|2021-10-22 19:40:00|76.54|74.34|76.67|74.47|76.67|74.47|76.54|74.34|0
1634931610000|2021-10-22 19:40:10|76.72|74.52|76.67|74.47|76.72|74.52|76.67|74.47|0
1634931620000|2021-10-22 19:40:20|76.58|74.38|76.58|74.38|76.67|74.47|76.58|74.38|0
1634931630000|2021-10-22 19:40:30|76.54|74.34|76.63|74.43|76.63|74.43|76.54|74.34|0
1634931640000|2021-10-22 19:40:40|76.72|74.52|76.72|74.52|76.72|74.52|76.67|74.47|0
1634931650000|2021-10-22 19:40:50|76.75|74.55|76.75|74.55|76.75|74.55|76.75|74.55|0
1634931660000|2021-10-22 19:41:00|76.77|74.57|76.67|74.47|76.77|74.57|76.67|74.47|0
1634931670000|2021-10-22 19:41:10|76.63|74.43|76.63|74.43|76.67|74.47|76.58|74.38|0
1634931680000|2021-10-22 19:41:20|76.67|74.47|76.63|74.43|76.72|74.52|76.63|74.43|0
1634931690000|2021-10-22 19:41:30|76.4|74.2|76.4|74.2|76.44|74.24|76.4|74.2|0
1634931700000|2021-10-22 19:41:40|76.35|74.15|76.4|74.2|76.4|74.2|76.35|74.15|0
1634931710000|2021-10-22 19:41:50|76.35|74.15|76.44|74.24|76.44|74.24|76.35|74.15|0
1634931720000|2021-10-22 19:42:00|76.4|74.2|76.49|74.29|76.49|74.29|76.4|74.2|0
1634931730000|2021-10-22 19:42:10|76.53|74.33|76.53|74.33|76.58|74.38|76.53|74.33|0
1634931740000|2021-10-22 19:42:20|76.58|74.38|76.53|74.33|76.58|74.38|76.53|74.33|0
1634931750000|2021-10-22 19:42:30|76.58|74.38|76.53|74.33|76.58|74.38|76.53|74.33|0
1634931760000|2021-10-22 19:42:40|76.58|74.38|76.63|74.43|76.63|74.43|76.53|74.33|0
1634931770000|2021-10-22 19:42:50|76.72|74.52|76.67|74.47|76.72|74.52|76.67|74.47|0
1634931780000|2021-10-22 19:43:00|76.72|74.52|76.72|74.52|76.72|74.52|76.72|74.52|0
1634931790000|2021-10-22 19:43:10|76.77|74.57|76.67|74.47|76.77|74.57|76.67|74.47|0
1634931800000|2021-10-22 19:43:20|76.63|74.43|76.53|74.33|76.63|74.43|76.53|74.33|0
1634931810000|2021-10-22 19:43:30|76.49|74.29|76.3|74.1|76.49|74.29|76.3|74.1|0
1634931820000|2021-10-22 19:43:40|76.35|74.15|76.44|74.24|76.44|74.24|76.35|74.15|0
1634931830000|2021-10-22 19:43:50|76.39|74.19|76.53|74.33|76.53|74.33|76.39|74.19|0
1634931840000|2021-10-22 19:44:00|76.58|74.38|76.58|74.38|76.58|74.38|76.53|74.33|0
1634931850000|2021-10-22 19:44:10|76.53|74.33|76.77|74.57|76.77|74.57|76.53|74.33|0
1634931860000|2021-10-22 19:44:20|76.72|74.52|76.67|74.47|76.72|74.52|76.67|74.47|0
1634931870000|2021-10-22 19:44:30|76.72|74.52|76.67|74.47|76.72|74.52|76.67|74.47|0
1634931880000|2021-10-22 19:44:40|76.72|74.52|76.67|74.47|76.72|74.52|76.67|74.47|0
1634931890000|2021-10-22 19:44:50|76.63|74.43|76.72|74.52|76.72|74.52|76.63|74.43|0
1634931900000|2021-10-22 19:45:00|76.86|74.66|76.86|74.66|76.86|74.66|76.86|74.66|0
1634931910000|2021-10-22 19:45:10|76.81|74.61|76.63|74.43|76.81|74.61|76.63|74.43|0
1634931920000|2021-10-22 19:45:20|76.67|74.47|76.67|74.47|76.72|74.52|76.67|74.47|0
1634931930000|2021-10-22 19:45:30|76.72|74.52|76.67|74.47|76.72|74.52|76.63|74.43|0
1634931940000|2021-10-22 19:45:40|76.63|74.43|76.67|74.47|76.67|74.47|76.58|74.38|0
1634931950000|2021-10-22 19:45:50|76.63|74.43|76.67|74.47|76.67|74.47|76.63|74.43|0
1634931960000|2021-10-22 19:46:00|76.72|74.52|76.86|74.66|76.86|74.66|76.72|74.52|0
1634931970000|2021-10-22 19:46:10|76.95|74.75|76.95|74.75|77|74.8|76.95|74.75|0
1634931980000|2021-10-22 19:46:20|77|74.8|77|74.8|77|74.8|77|74.8|0
1634931990000|2021-10-22 19:46:30|76.95|74.75|76.95|74.75|77|74.8|76.95|74.75|0
1634932000000|2021-10-22 19:46:40|76.9|74.7|76.9|74.7|77|74.8|76.9|74.7|0
1634932010000|2021-10-22 19:46:50|76.81|74.61|76.95|74.75|76.95|74.75|76.81|74.61|0
1634932020000|2021-10-22 19:47:00|76.9|74.7|76.86|74.66|76.9|74.7|76.86|74.66|0
1634932030000|2021-10-22 19:47:10|76.9|74.7|76.72|74.52|76.9|74.7|76.67|74.47|0
1634932040000|2021-10-22 19:47:20|76.76|74.56|76.67|74.47|76.81|74.61|76.67|74.47|0
1634932050000|2021-10-22 19:47:30|76.72|74.52|76.63|74.43|76.72|74.52|76.63|74.43|0
1634932060000|2021-10-22 19:47:40|76.67|74.47|76.81|74.61|76.81|74.61|76.67|74.47|0
1634932070000|2021-10-22 19:47:50|76.76|74.56|76.81|74.61|76.81|74.61|76.76|74.56|0
1634932080000|2021-10-22 19:48:00|76.76|74.56|76.95|74.75|76.95|74.75|76.76|74.56|0
1634932090000|2021-10-22 19:48:10|76.9|74.7|76.95|74.75|76.95|74.75|76.9|74.7|0
1634932100000|2021-10-22 19:48:20|77|74.8|77|74.8|77|74.8|76.95|74.75|0
1634932110000|2021-10-22 19:48:30|77.04|74.84|77.04|74.84|77.04|74.84|77.04|74.84|0
1634932120000|2021-10-22 19:48:40|77.09|74.89|77.14|74.94|77.14|74.94|77.09|74.89|0
1634932130000|2021-10-22 19:48:50|77.09|74.89|77.14|74.94|77.14|74.94|77|74.8|0
1634932140000|2021-10-22 19:49:00|77.04|74.84|77|74.8|77.04|74.84|77|74.8|0
1634932150000|2021-10-22 19:49:10|77.04|74.84|77.04|74.84|77.04|74.84|77.04|74.84|0
1634932160000|2021-10-22 19:49:20|77|74.8|77.04|74.84|77.04|74.84|77|74.8|0
1634932170000|2021-10-22 19:49:30|77.09|74.89|77.04|74.84|77.09|74.89|77|74.8|0
1634932180000|2021-10-22 19:49:40|77|74.8|76.9|74.7|77|74.8|76.9|74.7|0
1634932190000|2021-10-22 19:49:50|76.95|74.75|76.9|74.7|77|74.8|76.9|74.7|0
1634932200000|2021-10-22 19:50:00|77.04|74.84|76.95|74.75|77.09|74.89|76.95|74.75|0
1634932210000|2021-10-22 19:50:10|77|74.8|76.81|74.61|77|74.8|76.81|74.61|0
1634932220000|2021-10-22 19:50:20|76.76|74.56|76.81|74.61|76.86|74.66|76.76|74.56|0
1634932230000|2021-10-22 19:50:30|76.76|74.56|76.74|74.54|76.81|74.61|76.74|74.54|0
1634932240000|2021-10-22 19:50:40|76.72|74.52|76.72|74.52|76.72|74.52|76.72|74.52|0
1634932250000|2021-10-22 19:50:50|76.67|74.47|76.58|74.38|76.72|74.52|76.58|74.38|0
1634932260000|2021-10-22 19:51:00|76.53|74.33|76.48|74.28|76.53|74.33|76.44|74.24|0
1634932270000|2021-10-22 19:51:10|76.53|74.33|76.48|74.28|76.53|74.33|76.48|74.28|0
1634932280000|2021-10-22 19:51:20|76.53|74.33|76.48|74.28|76.53|74.33|76.48|74.28|0
1634932290000|2021-10-22 19:51:30|76.53|74.33|76.58|74.38|76.58|74.38|76.53|74.33|0
1634932300000|2021-10-22 19:51:40|76.72|74.52|76.67|74.47|76.72|74.52|76.67|74.47|0
1634932310000|2021-10-22 19:51:50|76.76|74.56|76.58|74.38|76.76|74.56|76.58|74.38|0
1634932320000|2021-10-22 19:52:00|76.62|74.42|76.48|74.28|76.62|74.42|76.48|74.28|0
1634932330000|2021-10-22 19:52:10|76.44|74.24|76.48|74.28|76.48|74.28|76.44|74.24|0
1634932340000|2021-10-22 19:52:20|76.44|74.24|76.44|74.24|76.48|74.28|76.44|74.24|0
1634932350000|2021-10-22 19:52:30|76.48|74.28|76.58|74.38|76.62|74.42|76.48|74.28|0
1634932360000|2021-10-22 19:52:40|76.53|74.33|76.48|74.28|76.53|74.33|76.48|74.28|0
1634932370000|2021-10-22 19:52:50|76.53|74.33|76.58|74.38|76.58|74.38|76.53|74.33|0
1634932380000|2021-10-22 19:53:00|76.48|74.28|76.39|74.19|76.48|74.28|76.39|74.19|0
1634932390000|2021-10-22 19:53:10|76.44|74.24|76.48|74.28|76.53|74.33|76.44|74.24|0
1634932400000|2021-10-22 19:53:20|76.44|74.24|76.53|74.33|76.53|74.33|76.44|74.24|0
1634932410000|2021-10-22 19:53:30|76.58|74.38|76.53|74.33|76.58|74.38|76.48|74.28|0
1634932420000|2021-10-22 19:53:40|76.48|74.28|76.48|74.28|76.48|74.28|76.39|74.19|0
1634932430000|2021-10-22 19:53:50|76.58|74.38|76.53|74.33|76.58|74.38|76.48|74.28|0
1634932440000|2021-10-22 19:54:00|76.51|74.31|76.39|74.19|76.51|74.31|76.39|74.19|0
1634932450000|2021-10-22 19:54:10|76.48|74.28|76.39|74.19|76.53|74.33|76.39|74.19|0
1634932460000|2021-10-22 19:54:20|76.48|74.28|76.39|74.19|76.48|74.28|76.39|74.19|0
1634932470000|2021-10-22 19:54:30|76.34|74.14|76.34|74.14|76.34|74.14|76.34|74.14|0
1634932480000|2021-10-22 19:54:40|76.3|74.1|76.2|74|76.3|74.1|76.2|74|0
1634932490000|2021-10-22 19:54:50|76.11|73.91|76.25|74.05|76.3|74.1|76.11|73.91|0
1634932500000|2021-10-22 19:55:00|76.3|74.1|76.34|74.14|76.39|74.19|76.3|74.1|0
1634932510000|2021-10-22 19:55:10|76.25|74.05|76.3|74.1|76.3|74.1|76.25|74.05|0
1634932520000|2021-10-22 19:55:20|76.25|74.05|76.25|74.05|76.25|74.05|76.16|73.96|0
1634932530000|2021-10-22 19:55:30|76.3|74.1|76.16|73.96|76.3|74.1|76.16|73.96|0
1634932540000|2021-10-22 19:55:40|76.2|74|76.25|74.05|76.25|74.05|76.2|74|0
1634932550000|2021-10-22 19:55:50|76.2|74|76.25|74.05|76.25|74.05|76.2|74|0
1634932560000|2021-10-22 19:56:00|76.3|74.1|76.25|74.05|76.3|74.1|76.25|74.05|0
1634932570000|2021-10-22 19:56:10|76.3|74.1|76.3|74.1|76.3|74.1|76.25|74.05|0
1634932580000|2021-10-22 19:56:20|76.34|74.14|76.34|74.14|76.39|74.19|76.34|74.14|0
1634932590000|2021-10-22 19:56:30|76.39|74.19|76.39|74.19|76.48|74.28|76.39|74.19|0
1634932600000|2021-10-22 19:56:40|76.44|74.24|76.48|74.28|76.48|74.28|76.44|74.24|0
1634932610000|2021-10-22 19:56:50|76.53|74.33|76.53|74.33|76.53|74.33|76.48|74.28|0
1634932620000|2021-10-22 19:57:00|76.39|74.19|76.3|74.1|76.39|74.19|76.3|74.1|0
1634932630000|2021-10-22 19:57:10|76.34|74.14|76.3|74.1|76.34|74.14|76.3|74.1|0
1634932640000|2021-10-22 19:57:20|76.34|74.14|76.3|74.1|76.34|74.14|76.3|74.1|0
1634932650000|2021-10-22 19:57:30|76.34|74.14|76.3|74.1|76.34|74.14|76.3|74.1|0
1634932660000|2021-10-22 19:57:40|76.34|74.14|76.48|74.28|76.48|74.28|76.34|74.14|0
1634932670000|2021-10-22 19:57:50|76.53|74.33|76.43|74.23|76.53|74.33|76.43|74.23|0
1634932680000|2021-10-22 19:58:00|76.39|74.19|76.48|74.28|76.53|74.33|76.39|74.19|0
1634932690000|2021-10-22 19:58:10|76.39|74.19|76.39|74.19|76.39|74.19|76.34|74.14|0
1634932700000|2021-10-22 19:58:20|76.43|74.23|76.34|74.14|76.43|74.23|76.34|74.14|0
1634932710000|2021-10-22 19:58:30|76.43|74.23|76.34|74.14|76.43|74.23|76.34|74.14|0
1634932720000|2021-10-22 19:58:40|76.3|74.1|76.25|74.05|76.3|74.1|76.25|74.05|0
1634932730000|2021-10-22 19:58:50|76.3|74.1|76.39|74.19|76.39|74.19|76.3|74.1|0
1634932740000|2021-10-22 19:59:00|76.3|74.1|76.3|74.1|76.34|74.14|76.3|74.1|0
1634932750000|2021-10-22 19:59:10|76.34|74.14|76.39|74.19|76.39|74.19|76.34|74.14|0
1634932760000|2021-10-22 19:59:20|76.34|74.14|76.53|74.33|76.53|74.33|76.34|74.14|0
1634932770000|2021-10-22 19:59:30|76.62|74.42|76.62|74.42|76.67|74.47|76.62|74.42|0
1634932780000|2021-10-22 19:59:40|76.53|74.33|76.71|74.51|76.71|74.51|76.53|74.33|0
1634932790000|2021-10-22 19:59:50|76.76|74.56|76.81|74.61|76.81|74.61|76.71|74.51|0
1634932800000|2021-10-22 20:00:00|76.62|74.42|76.9|74.7|76.9|74.7|76.62|74.42|0
1634932810000|2021-10-22 20:00:10|77.04|74.84|77.09|74.89|77.18|74.98|77.04|74.84|0
1634932820000|2021-10-22 20:00:20|77.13|74.93|77.27|75.07|77.27|75.07|77.13|74.93|0
1634932830000|2021-10-22 20:00:30|77.23|75.03|77.27|75.07|77.27|75.07|77.23|75.03|0
1634932840000|2021-10-22 20:00:40|77.37|75.17|77.27|75.07|77.41|75.21|77.27|75.07|0
1634932850000|2021-10-22 20:00:50|77.32|75.12|77.37|75.17|77.37|75.17|77.32|75.12|0
1634932860000|2021-10-22 20:01:00|77.41|75.21|77.41|75.21|77.41|75.21|77.37|75.17|0
1634932870000|2021-10-22 20:01:10|77.46|75.26|77.41|75.21|77.46|75.26|77.41|75.21|0
1634932880000|2021-10-22 20:01:20|77.46|75.26|77.41|75.21|77.46|75.26|77.41|75.21|0
1634932890000|2021-10-22 20:01:30|77.37|75.17|77.23|75.03|77.37|75.17|77.23|75.03|0
1634932900000|2021-10-22 20:01:40|77.18|74.98|77.27|75.07|77.27|75.07|77.18|74.98|0
1634932910000|2021-10-22 20:01:50|77.32|75.12|77.27|75.07|77.32|75.12|77.27|75.07|0
1634932920000|2021-10-22 20:02:00|77.37|75.17|77.37|75.17|77.37|75.17|77.37|75.17|0
1634932930000|2021-10-22 20:02:10|77.41|75.21|77.32|75.12|77.41|75.21|77.32|75.12|0
1634932940000|2021-10-22 20:02:20|77.37|75.17|77.27|75.07|77.37|75.17|77.27|75.07|0
1634932950000|2021-10-22 20:02:30|77.23|75.03|77.27|75.07|77.27|75.07|77.23|75.03|0
1634932960000|2021-10-22 20:02:40|77.23|75.03|77.23|75.03|77.23|75.03|77.23|75.03|0
1634932970000|2021-10-22 20:02:50|77.13|74.93|77.18|74.98|77.18|74.98|77.13|74.93|0
1634932980000|2021-10-22 20:03:00|77.13|74.93|77.13|74.93|77.18|74.98|77.13|74.93|0
1634932990000|2021-10-22 20:03:10|77.08|74.88|77.04|74.84|77.08|74.88|76.99|74.79|0
1634933000000|2021-10-22 20:03:20|76.99|74.79|76.99|74.79|76.99|74.79|76.99|74.79|0
1634933020000|2021-10-22 20:03:40|77.04|74.84|77.04|74.84|77.04|74.84|77.04|74.84|0
1634933030000|2021-10-22 20:03:50|76.99|74.79|77.04|74.84|77.04|74.84|76.99|74.79|0
1634933040000|2021-10-22 20:04:00|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1634933050000|2021-10-22 20:04:10|77.13|74.93|77.18|74.98|77.22|75.02|77.13|74.93|0
1634933060000|2021-10-22 20:04:20|77.22|75.02|77.22|75.02|77.22|75.02|77.18|74.98|0
1634933070000|2021-10-22 20:04:30|77.27|75.07|77.27|75.07|77.27|75.07|77.27|75.07|0
1634933080000|2021-10-22 20:04:40|77.22|75.02|77.13|74.93|77.22|75.02|77.13|74.93|0
1634933090000|2021-10-22 20:04:50|77.18|74.98|77.13|74.93|77.18|74.98|77.13|74.93|0
1634933100000|2021-10-22 20:05:00|77.22|75.02|77.22|75.02|77.22|75.02|77.22|75.02|0
1634933110000|2021-10-22 20:05:10|77.27|75.07|77.27|75.07|77.27|75.07|77.18|74.98|0
1634933120000|2021-10-22 20:05:20|77.22|75.02|77.22|75.02|77.22|75.02|77.22|75.02|0
1634933130000|2021-10-22 20:05:30|77.18|74.98|77.18|74.98|77.22|75.02|77.18|74.98|0
1634933140000|2021-10-22 20:05:40|77.22|75.02|77.22|75.02|77.27|75.07|77.22|75.02|0
1634933150000|2021-10-22 20:05:50|77.27|75.07|77.27|75.07|77.32|75.12|77.27|75.07|0
1634933160000|2021-10-22 20:06:00|77.32|75.12|77.32|75.12|77.32|75.12|77.32|75.12|0
1634933170000|2021-10-22 20:06:10|77.27|75.07|77.18|74.98|77.27|75.07|77.18|74.98|0
1634933180000|2021-10-22 20:06:20|77.22|75.02|77.22|75.02|77.22|75.02|77.22|75.02|0
1634933190000|2021-10-22 20:06:30|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1634933200000|2021-10-22 20:06:40|77.27|75.07|77.27|75.07|77.27|75.07|77.27|75.07|0
1634933210000|2021-10-22 20:06:50|77.18|74.98|77.22|75.02|77.22|75.02|77.18|74.98|0
1634933220000|2021-10-22 20:07:00|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1634933240000|2021-10-22 20:07:20|77.13|74.93|77.08|74.88|77.13|74.93|77.08|74.88|0
1634933250000|2021-10-22 20:07:30|77.13|74.93|77.13|74.93|77.18|74.98|77.13|74.93|0
1634933270000|2021-10-22 20:07:50|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1634933280000|2021-10-22 20:08:00|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1634933330000|2021-10-22 20:08:50|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1634933350000|2021-10-22 20:09:10|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1634933370000|2021-10-22 20:09:30|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1634933380000|2021-10-22 20:09:40|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1634933390000|2021-10-22 20:09:50|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1634933400000|2021-10-22 20:10:00|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1634933410000|2021-10-22 20:10:10|77.03|74.83|77.08|74.88|77.08|74.88|77.03|74.83|0
1634933430000|2021-10-22 20:10:30|77.03|74.83|77.08|74.88|77.08|74.88|77.03|74.83|0
1634933480000|2021-10-22 20:11:20|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1634933520000|2021-10-22 20:12:00|77.17|74.97|77.13|74.93|77.17|74.97|77.13|74.93|0
1634933580000|2021-10-22 20:13:00|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1634933600000|2021-10-22 20:13:20|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1634933620000|2021-10-22 20:13:40|77.17|74.97|77.17|74.97|77.17|74.97|77.17|74.97|0
1634933630000|2021-10-22 20:13:50|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1634933640000|2021-10-22 20:14:00|77.1|74.9|77.13|74.93|77.13|74.93|77.1|74.9|0
1634933650000|2021-10-22 20:14:10|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1634933660000|2021-10-22 20:14:20|77.03|74.83|77.08|74.88|77.08|74.88|77.03|74.83|0
1634933670000|2021-10-22 20:14:30|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1634933690000|2021-10-22 20:14:50|76.99|74.79|76.99|74.79|76.99|74.79|76.99|74.79|0
1634933720000|2021-10-22 20:15:20|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1635145500000|2021-10-25 07:05:00|76.15|73.95|76.11|73.91|76.15|73.95|76.11|73.91|0
1635145510000|2021-10-25 07:05:10|76.04|73.84|76.01|73.81|76.04|73.84|76.01|73.81|0
1635145520000|2021-10-25 07:05:20|75.97|73.77|75.97|73.77|75.97|73.77|75.92|73.72|0
1635145530000|2021-10-25 07:05:30|75.94|73.74|75.92|73.72|75.94|73.74|75.92|73.72|0
1635145540000|2021-10-25 07:05:40|75.87|73.67|75.87|73.67|75.87|73.67|75.87|73.67|0
1635145550000|2021-10-25 07:05:50|75.92|73.72|75.83|73.63|75.92|73.72|75.83|73.63|0
1635145560000|2021-10-25 07:06:00|75.85|73.65|75.92|73.72|75.92|73.72|75.85|73.65|0
1635145570000|2021-10-25 07:06:10|75.87|73.67|75.83|73.63|75.9|73.7|75.83|73.63|0
1635145580000|2021-10-25 07:06:20|75.85|73.65|75.83|73.63|75.85|73.65|75.83|73.63|0
1635145600000|2021-10-25 07:06:40|75.78|73.58|75.78|73.58|75.83|73.63|75.78|73.58|0
1635145610000|2021-10-25 07:06:50|75.83|73.63|75.83|73.63|75.83|73.63|75.78|73.58|0
1635145620000|2021-10-25 07:07:00|75.92|73.72|75.97|73.77|75.97|73.77|75.92|73.72|0
1635145630000|2021-10-25 07:07:10|76.01|73.81|76.01|73.81|76.01|73.81|76.01|73.81|0
1635145640000|2021-10-25 07:07:20|75.97|73.77|75.97|73.77|75.97|73.77|75.97|73.77|0
1635145670000|2021-10-25 07:07:50|75.92|73.72|75.97|73.77|75.97|73.77|75.92|73.72|0
1635145680000|2021-10-25 07:08:00|75.92|73.72|76.01|73.81|76.01|73.81|75.92|73.72|0
1635145690000|2021-10-25 07:08:10|75.97|73.77|75.97|73.77|75.97|73.77|75.97|73.77|0
1635145700000|2021-10-25 07:08:20|75.92|73.72|75.97|73.77|75.97|73.77|75.92|73.72|0
1635145710000|2021-10-25 07:08:30|76.01|73.81|76.01|73.81|76.01|73.81|76.01|73.81|0
1635145720000|2021-10-25 07:08:40|76.04|73.84|76.01|73.81|76.04|73.84|76.01|73.81|0
1635145730000|2021-10-25 07:08:50|76.06|73.86|76.06|73.86|76.06|73.86|76.06|73.86|0
1635145740000|2021-10-25 07:09:00|76.01|73.81|76.1|73.9|76.1|73.9|76.01|73.81|0
1635145750000|2021-10-25 07:09:10|76.06|73.86|76.01|73.81|76.06|73.86|76.01|73.81|0
1635145760000|2021-10-25 07:09:20|75.97|73.77|75.97|73.77|75.97|73.77|75.97|73.77|0
1635145770000|2021-10-25 07:09:30|76.01|73.81|76.04|73.84|76.04|73.84|76.01|73.81|0
1635145780000|2021-10-25 07:09:40|76.01|73.81|75.97|73.77|76.01|73.81|75.97|73.77|0
1635145790000|2021-10-25 07:09:50|75.92|73.72|75.92|73.72|75.97|73.77|75.92|73.72|0
1635145800000|2021-10-25 07:10:00|75.97|73.77|76.01|73.81|76.01|73.81|75.96|73.76|0
1635145810000|2021-10-25 07:10:10|75.96|73.76|76.01|73.81|76.01|73.81|75.96|73.76|0
1635145820000|2021-10-25 07:10:20|75.96|73.76|75.96|73.76|75.96|73.76|75.96|73.76|0
1635145830000|2021-10-25 07:10:30|75.92|73.72|75.96|73.76|75.96|73.76|75.92|73.72|0
1635145840000|2021-10-25 07:10:40|76.01|73.81|76.06|73.86|76.06|73.86|76.01|73.81|0
1635145850000|2021-10-25 07:10:50|76.01|73.81|76.01|73.81|76.01|73.81|76.01|73.81|0
1635145860000|2021-10-25 07:11:00|76.1|73.9|76.06|73.86|76.1|73.9|76.06|73.86|0
1635145870000|2021-10-25 07:11:10|76.01|73.81|76.01|73.81|76.01|73.81|76.01|73.81|0
1635145880000|2021-10-25 07:11:20|75.92|73.72|75.87|73.67|75.92|73.72|75.87|73.67|0
1635145890000|2021-10-25 07:11:30|75.83|73.63|75.87|73.67|75.87|73.67|75.83|73.63|0
1635145900000|2021-10-25 07:11:40|75.92|73.72|75.92|73.72|75.92|73.72|75.92|73.72|0
1635145910000|2021-10-25 07:11:50|75.87|73.67|75.83|73.63|75.87|73.67|75.83|73.63|0
1635145920000|2021-10-25 07:12:00|75.87|73.67|75.92|73.72|75.96|73.76|75.87|73.67|0
1635145930000|2021-10-25 07:12:10|75.94|73.74|75.92|73.72|75.94|73.74|75.92|73.72|0
1635145960000|2021-10-25 07:12:40|75.96|73.76|76.01|73.81|76.01|73.81|75.96|73.76|0
1635145970000|2021-10-25 07:12:50|75.96|73.76|75.92|73.72|75.96|73.76|75.92|73.72|0
1635145980000|2021-10-25 07:13:00|75.96|73.76|75.96|73.76|75.96|73.76|75.96|73.76|0
1635145990000|2021-10-25 07:13:10|75.92|73.72|75.87|73.67|75.92|73.72|75.87|73.67|0
1635146000000|2021-10-25 07:13:20|75.9|73.7|75.92|73.72|75.92|73.72|75.9|73.7|0
1635146010000|2021-10-25 07:13:30|75.9|73.7|75.92|73.72|75.92|73.72|75.87|73.67|0
1635146030000|2021-10-25 07:13:50|75.96|73.76|75.99|73.79|75.99|73.79|75.96|73.76|0
1635146040000|2021-10-25 07:14:00|75.96|73.76|76.01|73.81|76.01|73.81|75.96|73.76|0
1635146050000|2021-10-25 07:14:10|76.06|73.86|76.1|73.9|76.1|73.9|76.06|73.86|0
1635146070000|2021-10-25 07:14:30|76.06|73.86|76.1|73.9|76.1|73.9|76.06|73.86|0
1635146080000|2021-10-25 07:14:40|76.06|73.86|76.06|73.86|76.08|73.88|76.06|73.86|0
1635146090000|2021-10-25 07:14:50|76.1|73.9|76.1|73.9|76.1|73.9|76.1|73.9|0
1635146100000|2021-10-25 07:15:00|76.01|73.81|75.96|73.76|76.01|73.81|75.96|73.76|0
1635146110000|2021-10-25 07:15:10|75.94|73.74|75.92|73.72|75.94|73.74|75.92|73.72|0
1635146140000|2021-10-25 07:15:40|75.94|73.74|75.96|73.76|76.01|73.81|75.94|73.74|0
1635146150000|2021-10-25 07:15:50|75.99|73.79|75.96|73.76|75.99|73.79|75.96|73.76|0
1635146160000|2021-10-25 07:16:00|76.01|73.81|76.05|73.85|76.05|73.85|76.01|73.81|0
1635146170000|2021-10-25 07:16:10|76.01|73.81|75.96|73.76|76.01|73.81|75.96|73.76|0
1635146180000|2021-10-25 07:16:20|75.99|73.79|76.01|73.81|76.01|73.81|75.99|73.79|0
1635146190000|2021-10-25 07:16:30|75.99|73.79|76.01|73.81|76.01|73.81|75.96|73.76|0
1635146200000|2021-10-25 07:16:40|75.99|73.79|75.96|73.76|75.99|73.79|75.96|73.76|0
1635146210000|2021-10-25 07:16:50|76.01|73.81|76.01|73.81|76.01|73.81|76.01|73.81|0
1635146230000|2021-10-25 07:17:10|76.05|73.85|76.05|73.85|76.05|73.85|76.01|73.81|0
1635146240000|2021-10-25 07:17:20|76.01|73.81|76.01|73.81|76.01|73.81|76.01|73.81|0
1635146250000|2021-10-25 07:17:30|76.05|73.85|76.01|73.81|76.1|73.9|76.01|73.81|0
1635146260000|2021-10-25 07:17:40|75.96|73.76|75.96|73.76|75.96|73.76|75.96|73.76|0
1635146270000|2021-10-25 07:17:50|75.92|73.72|75.92|73.72|75.92|73.72|75.92|73.72|0
1635146280000|2021-10-25 07:18:00|75.96|73.76|75.96|73.76|75.96|73.76|75.96|73.76|0
1635146290000|2021-10-25 07:18:10|75.94|73.74|75.87|73.67|75.94|73.74|75.87|73.67|0
1635146300000|2021-10-25 07:18:20|75.92|73.72|75.87|73.67|75.92|73.72|75.87|73.67|0
1635146310000|2021-10-25 07:18:30|75.92|73.72|75.96|73.76|75.96|73.76|75.92|73.72|0
1635146320000|2021-10-25 07:18:40|75.91|73.71|75.91|73.71|75.91|73.71|75.91|73.71|0
1635146330000|2021-10-25 07:18:50|75.87|73.67|75.87|73.67|75.91|73.71|75.87|73.67|0
1635146340000|2021-10-25 07:19:00|75.82|73.62|75.82|73.62|75.82|73.62|75.78|73.58|0
1635146360000|2021-10-25 07:19:20|75.78|73.58|75.82|73.62|75.82|73.62|75.78|73.58|0
1635146380000|2021-10-25 07:19:40|75.87|73.67|75.87|73.67|75.87|73.67|75.85|73.65|0
1635146400000|2021-10-25 07:20:00|75.82|73.62|75.91|73.71|75.91|73.71|75.82|73.62|0
1635146410000|2021-10-25 07:20:10|75.94|73.74|75.91|73.71|75.94|73.74|75.91|73.71|0
1635146420000|2021-10-25 07:20:20|75.96|73.76|75.91|73.71|75.96|73.76|75.91|73.71|0
1635146430000|2021-10-25 07:20:30|75.96|73.76|75.96|73.76|75.96|73.76|75.96|73.76|0
1635146440000|2021-10-25 07:20:40|76.01|73.81|76.01|73.81|76.01|73.81|76.01|73.81|0
1635146450000|2021-10-25 07:20:50|76.05|73.85|76.05|73.85|76.05|73.85|76.05|73.85|0
1635146460000|2021-10-25 07:21:00|76.08|73.88|76.08|73.88|76.08|73.88|76.08|73.88|0
1635146470000|2021-10-25 07:21:10|76.1|73.9|76.05|73.85|76.1|73.9|76.05|73.85|0
1635146480000|2021-10-25 07:21:20|76.01|73.81|76.05|73.85|76.05|73.85|76.01|73.81|0
1635146490000|2021-10-25 07:21:30|76.01|73.81|76.03|73.83|76.03|73.83|76.01|73.81|0
1635146500000|2021-10-25 07:21:40|76.05|73.85|76.1|73.9|76.1|73.9|76.05|73.85|0
1635146510000|2021-10-25 07:21:50|76.05|73.85|76.1|73.9|76.1|73.9|76.05|73.85|0
1635146520000|2021-10-25 07:22:00|76.05|73.85|76.05|73.85|76.05|73.85|76.05|73.85|0
1635146530000|2021-10-25 07:22:10|76.01|73.81|76.03|73.83|76.05|73.85|76.01|73.81|0
1635146540000|2021-10-25 07:22:20|76.05|73.85|75.98|73.78|76.05|73.85|75.96|73.76|0
1635146550000|2021-10-25 07:22:30|76.01|73.81|76.01|73.81|76.01|73.81|76.01|73.81|0
1635146560000|2021-10-25 07:22:40|76.05|73.85|76.01|73.81|76.05|73.85|76.01|73.81|0
1635146570000|2021-10-25 07:22:50|76.1|73.9|76.1|73.9|76.1|73.9|76.1|73.9|0
1635146580000|2021-10-25 07:23:00|76.08|73.88|76.05|73.85|76.08|73.88|76.05|73.85|0
1635146590000|2021-10-25 07:23:10|76.01|73.81|76.1|73.9|76.1|73.9|76.01|73.81|0
1635146600000|2021-10-25 07:23:20|76.12|73.92|76.05|73.85|76.14|73.94|76.05|73.85|0
1635146610000|2021-10-25 07:23:30|76.1|73.9|76.05|73.85|76.1|73.9|76.05|73.85|0
1635146620000|2021-10-25 07:23:40|76.14|73.94|76.14|73.94|76.14|73.94|76.14|73.94|0
1635146630000|2021-10-25 07:23:50|76.1|73.9|76.05|73.85|76.1|73.9|76.05|73.85|0
1635146640000|2021-10-25 07:24:00|76.1|73.9|76.08|73.88|76.1|73.9|76.05|73.85|0
1635146650000|2021-10-25 07:24:10|76.05|73.85|76.05|73.85|76.05|73.85|76.05|73.85|0
1635146660000|2021-10-25 07:24:20|76|73.8|76|73.8|76|73.8|76|73.8|0
1635146670000|2021-10-25 07:24:30|75.96|73.76|76|73.8|76|73.8|75.96|73.76|0
1635146690000|2021-10-25 07:24:50|75.96|73.76|75.87|73.67|75.96|73.76|75.87|73.67|0
1635146700000|2021-10-25 07:25:00|75.91|73.71|75.87|73.67|75.91|73.71|75.87|73.67|0
1635146710000|2021-10-25 07:25:10|75.91|73.71|75.87|73.67|75.91|73.71|75.87|73.67|0
1635146720000|2021-10-25 07:25:20|75.82|73.62|75.82|73.62|75.87|73.67|75.82|73.62|0
1635146730000|2021-10-25 07:25:30|75.8|73.6|75.8|73.6|75.82|73.62|75.8|73.6|0
1635146740000|2021-10-25 07:25:40|75.87|73.67|75.91|73.71|75.91|73.71|75.87|73.67|0
1635146750000|2021-10-25 07:25:50|75.87|73.67|75.96|73.76|75.96|73.76|75.87|73.67|0
1635146760000|2021-10-25 07:26:00|75.98|73.78|75.98|73.78|75.98|73.78|75.98|73.78|0
1635146770000|2021-10-25 07:26:10|75.96|73.76|76|73.8|76|73.8|75.96|73.76|0
1635146780000|2021-10-25 07:26:20|75.96|73.76|75.96|73.76|75.96|73.76|75.96|73.76|0
1635146790000|2021-10-25 07:26:30|75.94|73.74|75.96|73.76|75.96|73.76|75.91|73.71|0
1635146800000|2021-10-25 07:26:40|75.94|73.74|75.91|73.71|75.94|73.74|75.91|73.71|0
1635146810000|2021-10-25 07:26:50|75.96|73.76|75.91|73.71|75.96|73.76|75.91|73.71|0
1635146820000|2021-10-25 07:27:00|75.87|73.67|75.91|73.71|75.91|73.71|75.87|73.67|0
1635146830000|2021-10-25 07:27:10|75.96|73.76|75.91|73.71|75.96|73.76|75.91|73.71|0
1635146840000|2021-10-25 07:27:20|75.96|73.76|75.91|73.71|75.96|73.76|75.91|73.71|0
1635146850000|2021-10-25 07:27:30|75.86|73.66|75.86|73.66|75.91|73.71|75.86|73.66|0
1635146860000|2021-10-25 07:27:40|75.89|73.69|75.93|73.73|75.93|73.73|75.89|73.69|0
1635146870000|2021-10-25 07:27:50|75.91|73.71|75.96|73.76|75.96|73.76|75.91|73.71|0
1635146880000|2021-10-25 07:28:00|75.91|73.71|75.86|73.66|75.91|73.71|75.86|73.66|0
1635146890000|2021-10-25 07:28:10|75.91|73.71|75.91|73.71|75.91|73.71|75.91|73.71|0
1635146900000|2021-10-25 07:28:20|75.86|73.66|75.91|73.71|75.91|73.71|75.86|73.66|0
1635146910000|2021-10-25 07:28:30|75.96|73.76|76|73.8|76|73.8|75.96|73.76|0
1635146920000|2021-10-25 07:28:40|75.96|73.76|76|73.8|76|73.8|75.96|73.76|0
1635146940000|2021-10-25 07:29:00|75.98|73.78|76|73.8|76|73.8|75.98|73.78|0
1635146950000|2021-10-25 07:29:10|75.96|73.76|75.96|73.76|75.96|73.76|75.96|73.76|0
1635146960000|2021-10-25 07:29:20|76|73.8|75.96|73.76|76|73.8|75.96|73.76|0
1635146980000|2021-10-25 07:29:40|75.91|73.71|75.96|73.76|75.96|73.76|75.91|73.71|0
1635147000000|2021-10-25 07:30:00|76|73.8|76|73.8|76|73.8|76|73.8|0
1635147010000|2021-10-25 07:30:10|76.03|73.83|76.09|73.89|76.09|73.89|76.03|73.83|0
1635147020000|2021-10-25 07:30:20|76.14|73.94|76.14|73.94|76.14|73.94|76.14|73.94|0
1635147030000|2021-10-25 07:30:30|76.16|73.96|76.14|73.94|76.16|73.96|76.14|73.94|0
1635147050000|2021-10-25 07:30:50|76.12|73.92|76.09|73.89|76.12|73.92|76.09|73.89|0
1635147070000|2021-10-25 07:31:10|76.12|73.92|76.07|73.87|76.12|73.92|76.07|73.87|0
1635147080000|2021-10-25 07:31:20|76.05|73.85|76.14|73.94|76.14|73.94|76.05|73.85|0
1635147090000|2021-10-25 07:31:30|76.09|73.89|76.14|73.94|76.14|73.94|76.09|73.89|0
1635147100000|2021-10-25 07:31:40|76.19|73.99|76.23|74.03|76.23|74.03|76.19|73.99|0
1635147110000|2021-10-25 07:31:50|76.19|73.99|76.23|74.03|76.23|74.03|76.19|73.99|0
1635147120000|2021-10-25 07:32:00|76.19|73.99|76.09|73.89|76.19|73.99|76.09|73.89|0
1635147140000|2021-10-25 07:32:20|76.05|73.85|76.05|73.85|76.05|73.85|76.05|73.85|0
1635147150000|2021-10-25 07:32:30|76|73.8|76|73.8|76.05|73.85|76|73.8|0
1635147160000|2021-10-25 07:32:40|75.95|73.75|75.95|73.75|75.95|73.75|75.95|73.75|0
1635147180000|2021-10-25 07:33:00|75.91|73.71|75.95|73.75|75.95|73.75|75.91|73.71|0
1635147190000|2021-10-25 07:33:10|76|73.8|76|73.8|76|73.8|76|73.8|0
1635147210000|2021-10-25 07:33:30|76.05|73.85|76|73.8|76.05|73.85|76|73.8|0
1635147230000|2021-10-25 07:33:50|75.95|73.75|75.95|73.75|75.95|73.75|75.95|73.75|0
1635147240000|2021-10-25 07:34:00|75.91|73.71|75.91|73.71|75.91|73.71|75.91|73.71|0
1635147250000|2021-10-25 07:34:10|75.89|73.69|75.89|73.69|75.89|73.69|75.89|73.69|0
1635147260000|2021-10-25 07:34:20|75.86|73.66|75.82|73.62|75.86|73.66|75.82|73.62|0
1635147270000|2021-10-25 07:34:30|75.77|73.57|75.77|73.57|75.82|73.62|75.77|73.57|0
1635147280000|2021-10-25 07:34:40|75.82|73.62|75.82|73.62|75.82|73.62|75.82|73.62|0
1635147300000|2021-10-25 07:35:00|75.86|73.66|75.86|73.66|75.86|73.66|75.84|73.64|0
1635147310000|2021-10-25 07:35:10|75.82|73.62|75.82|73.62|75.82|73.62|75.82|73.62|0
1635147320000|2021-10-25 07:35:20|75.77|73.57|75.82|73.62|75.82|73.62|75.77|73.57|0
1635147330000|2021-10-25 07:35:30|75.77|73.57|75.77|73.57|75.77|73.57|75.72|73.52|0
1635147350000|2021-10-25 07:35:50|75.72|73.52|75.77|73.57|75.77|73.57|75.72|73.52|0
1635147360000|2021-10-25 07:36:00|75.72|73.52|75.81|73.61|75.82|73.62|75.72|73.52|0
1635147370000|2021-10-25 07:36:10|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635147380000|2021-10-25 07:36:20|75.81|73.61|75.77|73.57|75.81|73.61|75.77|73.57|0
1635147390000|2021-10-25 07:36:30|75.79|73.59|75.81|73.61|75.81|73.61|75.79|73.59|0
1635147400000|2021-10-25 07:36:40|75.79|73.59|75.79|73.59|75.79|73.59|75.77|73.57|0
1635147410000|2021-10-25 07:36:50|75.77|73.57|75.81|73.61|75.81|73.61|75.77|73.57|0
1635147420000|2021-10-25 07:37:00|75.77|73.57|75.81|73.61|75.81|73.61|75.77|73.57|0
1635147430000|2021-10-25 07:37:10|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635147440000|2021-10-25 07:37:20|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1635147450000|2021-10-25 07:37:30|75.75|73.55|75.72|73.52|75.75|73.55|75.72|73.52|0
1635147480000|2021-10-25 07:38:00|75.7|73.5|75.72|73.52|75.72|73.52|75.7|73.5|0
1635147490000|2021-10-25 07:38:10|75.68|73.48|75.72|73.52|75.72|73.52|75.68|73.48|0
1635147500000|2021-10-25 07:38:20|75.68|73.48|75.68|73.48|75.68|73.48|75.68|73.48|0
1635147510000|2021-10-25 07:38:30|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1635147520000|2021-10-25 07:38:40|75.77|73.57|75.72|73.52|75.77|73.57|75.72|73.52|0
1635147540000|2021-10-25 07:39:00|75.75|73.55|75.75|73.55|75.75|73.55|75.72|73.52|0
1635147550000|2021-10-25 07:39:10|75.77|73.57|75.77|73.57|75.81|73.61|75.77|73.57|0
1635147560000|2021-10-25 07:39:20|75.81|73.61|75.77|73.57|75.81|73.61|75.77|73.57|0
1635147570000|2021-10-25 07:39:30|75.79|73.59|75.79|73.59|75.81|73.61|75.77|73.57|0
1635147580000|2021-10-25 07:39:40|75.77|73.57|75.81|73.61|75.81|73.61|75.77|73.57|0
1635147590000|2021-10-25 07:39:50|75.79|73.59|75.77|73.57|75.79|73.59|75.77|73.57|0
1635147600000|2021-10-25 07:40:00|75.81|73.61|75.81|73.61|75.81|73.61|75.77|73.57|0
1635147610000|2021-10-25 07:40:10|75.77|73.57|75.74|73.54|75.77|73.57|75.74|73.54|0
1635147620000|2021-10-25 07:40:20|75.77|73.57|75.72|73.52|75.77|73.57|75.72|73.52|0
1635147630000|2021-10-25 07:40:30|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635147640000|2021-10-25 07:40:40|75.81|73.61|75.77|73.57|75.81|73.61|75.77|73.57|0
1635147660000|2021-10-25 07:41:00|75.72|73.52|75.72|73.52|75.74|73.54|75.72|73.52|0
1635147680000|2021-10-25 07:41:20|75.74|73.54|75.77|73.57|75.77|73.57|75.74|73.54|0
1635147690000|2021-10-25 07:41:30|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1635147700000|2021-10-25 07:41:40|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635147710000|2021-10-25 07:41:50|75.74|73.54|75.77|73.57|75.77|73.57|75.74|73.54|0
1635147720000|2021-10-25 07:42:00|75.72|73.52|75.72|73.52|75.72|73.52|75.67|73.47|0
1635147730000|2021-10-25 07:42:10|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635147760000|2021-10-25 07:42:40|75.63|73.43|75.63|73.43|75.63|73.43|75.63|73.43|0
1635147770000|2021-10-25 07:42:50|75.67|73.47|75.63|73.43|75.67|73.47|75.63|73.43|0
1635147780000|2021-10-25 07:43:00|75.67|73.47|75.67|73.47|75.7|73.5|75.67|73.47|0
1635147800000|2021-10-25 07:43:20|75.63|73.43|75.63|73.43|75.63|73.43|75.63|73.43|0
1635147810000|2021-10-25 07:43:30|75.65|73.45|75.65|73.45|75.65|73.45|75.65|73.45|0
1635147820000|2021-10-25 07:43:40|75.63|73.43|75.65|73.45|75.65|73.45|75.63|73.43|0
1635147830000|2021-10-25 07:43:50|75.63|73.43|75.63|73.43|75.63|73.43|75.63|73.43|0
1635147840000|2021-10-25 07:44:00|75.67|73.47|75.63|73.43|75.67|73.47|75.63|73.43|0
1635147860000|2021-10-25 07:44:20|75.58|73.38|75.58|73.38|75.6|73.4|75.58|73.38|0
1635147870000|2021-10-25 07:44:30|75.6|73.4|75.63|73.43|75.63|73.43|75.6|73.4|0
1635147880000|2021-10-25 07:44:40|75.58|73.38|75.67|73.47|75.67|73.47|75.58|73.38|0
1635147910000|2021-10-25 07:45:10|75.63|73.43|75.58|73.38|75.63|73.43|75.58|73.38|0
1635147930000|2021-10-25 07:45:30|75.63|73.43|75.67|73.47|75.67|73.47|75.63|73.43|0
1635147940000|2021-10-25 07:45:40|75.72|73.52|75.67|73.47|75.72|73.52|75.67|73.47|0
1635147950000|2021-10-25 07:45:50|75.7|73.5|75.67|73.47|75.7|73.5|75.67|73.47|0
1635147980000|2021-10-25 07:46:20|75.7|73.5|75.67|73.47|75.7|73.5|75.67|73.47|0
1635147990000|2021-10-25 07:46:30|75.7|73.5|75.76|73.56|75.76|73.56|75.67|73.47|0
1635148000000|2021-10-25 07:46:40|75.74|73.54|75.76|73.56|75.76|73.56|75.72|73.52|0
1635148010000|2021-10-25 07:46:50|75.74|73.54|75.76|73.56|75.76|73.56|75.74|73.54|0
1635148020000|2021-10-25 07:47:00|75.79|73.59|75.79|73.59|75.79|73.59|75.79|73.59|0
1635148030000|2021-10-25 07:47:10|75.81|73.61|75.86|73.66|75.86|73.66|75.81|73.61|0
1635148040000|2021-10-25 07:47:20|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1635148060000|2021-10-25 07:47:40|75.86|73.66|75.86|73.66|75.86|73.66|75.86|73.66|0
1635148080000|2021-10-25 07:48:00|75.9|73.7|75.86|73.66|75.9|73.7|75.86|73.66|0
1635148090000|2021-10-25 07:48:10|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1635148110000|2021-10-25 07:48:30|75.83|73.63|75.86|73.66|75.86|73.66|75.83|73.63|0
1635148120000|2021-10-25 07:48:40|75.83|73.63|75.83|73.63|75.83|73.63|75.83|73.63|0
1635148130000|2021-10-25 07:48:50|75.81|73.61|75.86|73.66|75.86|73.66|75.81|73.61|0
1635148140000|2021-10-25 07:49:00|75.83|73.63|75.81|73.61|75.83|73.63|75.81|73.61|0
1635148160000|2021-10-25 07:49:20|75.76|73.56|75.81|73.61|75.81|73.61|75.76|73.56|0
1635148180000|2021-10-25 07:49:40|75.79|73.59|75.76|73.56|75.79|73.59|75.76|73.56|0
1635148190000|2021-10-25 07:49:50|75.72|73.52|75.67|73.47|75.72|73.52|75.67|73.47|0
1635148200000|2021-10-25 07:50:00|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1635148220000|2021-10-25 07:50:20|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1635148230000|2021-10-25 07:50:30|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1635148250000|2021-10-25 07:50:50|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1635148260000|2021-10-25 07:51:00|75.72|73.52|75.74|73.54|75.74|73.54|75.72|73.52|0
1635148270000|2021-10-25 07:51:10|75.72|73.52|75.76|73.56|75.76|73.56|75.72|73.52|0
1635148290000|2021-10-25 07:51:30|75.79|73.59|75.76|73.56|75.79|73.59|75.76|73.56|0
1635148300000|2021-10-25 07:51:40|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1635148310000|2021-10-25 07:51:50|75.76|73.56|75.81|73.61|75.81|73.61|75.76|73.56|0
1635148330000|2021-10-25 07:52:10|75.83|73.63|75.81|73.61|75.85|73.65|75.81|73.61|0
1635148350000|2021-10-25 07:52:30|75.85|73.65|75.83|73.63|75.85|73.65|75.81|73.61|0
1635148360000|2021-10-25 07:52:40|75.81|73.61|75.9|73.7|75.9|73.7|75.81|73.61|0
1635148370000|2021-10-25 07:52:50|75.85|73.65|75.9|73.7|75.9|73.7|75.85|73.65|0
1635148380000|2021-10-25 07:53:00|75.85|73.65|75.9|73.7|75.9|73.7|75.85|73.65|0
1635148430000|2021-10-25 07:53:50|75.85|73.65|75.85|73.65|75.9|73.7|75.85|73.65|0
1635148440000|2021-10-25 07:54:00|75.9|73.7|75.85|73.65|75.9|73.7|75.85|73.65|0
1635148450000|2021-10-25 07:54:10|75.9|73.7|75.9|73.7|75.9|73.7|75.9|73.7|0
1635148480000|2021-10-25 07:54:40|75.92|73.72|75.9|73.7|75.92|73.72|75.9|73.7|0
1635148500000|2021-10-25 07:55:00|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1635148510000|2021-10-25 07:55:10|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1635148520000|2021-10-25 07:55:20|75.85|73.65|75.85|73.65|75.85|73.65|75.83|73.63|0
1635148550000|2021-10-25 07:55:50|75.88|73.68|75.88|73.68|75.88|73.68|75.88|73.68|0
1635148560000|2021-10-25 07:56:00|75.9|73.7|75.9|73.7|75.9|73.7|75.9|73.7|0
1635148570000|2021-10-25 07:56:10|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1635148590000|2021-10-25 07:56:30|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1635148600000|2021-10-25 07:56:40|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1635148610000|2021-10-25 07:56:50|75.71|73.51|75.67|73.47|75.71|73.51|75.67|73.47|0
1635148620000|2021-10-25 07:57:00|75.69|73.49|75.71|73.51|75.71|73.51|75.69|73.49|0
1635148650000|2021-10-25 07:57:30|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1635148660000|2021-10-25 07:57:40|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1635148670000|2021-10-25 07:57:50|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1635148680000|2021-10-25 07:58:00|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635148720000|2021-10-25 07:58:40|75.69|73.49|75.71|73.51|75.71|73.51|75.69|73.49|0
1635148750000|2021-10-25 07:59:10|75.74|73.54|75.76|73.56|75.76|73.56|75.74|73.54|0
1635148760000|2021-10-25 07:59:20|75.71|73.51|75.74|73.54|75.74|73.54|75.71|73.51|0
1635148770000|2021-10-25 07:59:30|75.71|73.51|75.71|73.51|75.74|73.54|75.71|73.51|0
1635148780000|2021-10-25 07:59:40|75.76|73.56|75.76|73.56|75.76|73.56|75.71|73.51|0
1635148800000|2021-10-25 08:00:00|75.8|73.6|75.76|73.56|75.8|73.6|75.76|73.56|0
1635148810000|2021-10-25 08:00:10|75.8|73.6|75.8|73.6|75.85|73.65|75.8|73.6|0
1635148820000|2021-10-25 08:00:20|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1635148830000|2021-10-25 08:00:30|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1635148850000|2021-10-25 08:00:50|75.76|73.56|75.8|73.6|75.8|73.6|75.76|73.56|0
1635148860000|2021-10-25 08:01:00|75.76|73.56|75.62|73.42|75.76|73.56|75.62|73.42|0
1635148870000|2021-10-25 08:01:10|75.64|73.44|75.62|73.42|75.64|73.44|75.62|73.42|0
1635148890000|2021-10-25 08:01:30|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635148900000|2021-10-25 08:01:40|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635148920000|2021-10-25 08:02:00|75.57|73.37|75.57|73.37|75.62|73.42|75.57|73.37|0
1635148940000|2021-10-25 08:02:20|75.53|73.33|75.48|73.28|75.53|73.33|75.48|73.28|0
1635148950000|2021-10-25 08:02:30|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1635148960000|2021-10-25 08:02:40|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635148970000|2021-10-25 08:02:50|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635148980000|2021-10-25 08:03:00|75.57|73.37|75.62|73.42|75.62|73.42|75.57|73.37|0
1635149000000|2021-10-25 08:03:20|75.57|73.37|75.62|73.42|75.62|73.42|75.57|73.37|0
1635149010000|2021-10-25 08:03:30|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635149020000|2021-10-25 08:03:40|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1635149030000|2021-10-25 08:03:50|75.48|73.28|75.43|73.23|75.48|73.28|75.43|73.23|0
1635149040000|2021-10-25 08:04:00|75.39|73.19|75.34|73.14|75.39|73.19|75.34|73.14|0
1635149050000|2021-10-25 08:04:10|75.39|73.19|75.34|73.14|75.39|73.19|75.34|73.14|0
1635149060000|2021-10-25 08:04:20|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635149080000|2021-10-25 08:04:40|75.34|73.14|75.34|73.14|75.34|73.14|75.34|73.14|0
1635149090000|2021-10-25 08:04:50|75.3|73.1|75.27|73.07|75.3|73.1|75.25|73.05|0
1635149100000|2021-10-25 08:05:00|75.25|73.05|75.34|73.14|75.34|73.14|75.25|73.05|0
1635149110000|2021-10-25 08:05:10|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635149130000|2021-10-25 08:05:30|75.34|73.14|75.34|73.14|75.34|73.14|75.34|73.14|0
1635149140000|2021-10-25 08:05:40|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635149170000|2021-10-25 08:06:10|75.23|73.03|75.2|73|75.25|73.05|75.2|73|0
1635149180000|2021-10-25 08:06:20|75.16|72.96|75.11|72.91|75.16|72.96|75.11|72.91|0
1635149190000|2021-10-25 08:06:30|75.07|72.87|75.02|72.82|75.07|72.87|75.02|72.82|0
1635149200000|2021-10-25 08:06:40|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635149210000|2021-10-25 08:06:50|75.02|72.82|75.11|72.91|75.11|72.91|75.02|72.82|0
1635149230000|2021-10-25 08:07:10|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635149250000|2021-10-25 08:07:30|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635149260000|2021-10-25 08:07:40|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635149270000|2021-10-25 08:07:50|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635149280000|2021-10-25 08:08:00|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635149290000|2021-10-25 08:08:10|75.07|72.87|75.11|72.91|75.11|72.91|75.07|72.87|0
1635149300000|2021-10-25 08:08:20|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635149310000|2021-10-25 08:08:30|75.02|72.82|74.97|72.77|75.02|72.82|74.97|72.77|0
1635149320000|2021-10-25 08:08:40|74.88|72.68|74.88|72.68|74.88|72.68|74.88|72.68|0
1635149330000|2021-10-25 08:08:50|74.84|72.64|74.84|72.64|74.84|72.64|74.84|72.64|0
1635149340000|2021-10-25 08:09:00|74.86|72.66|74.84|72.64|74.86|72.66|74.79|72.59|0
1635149350000|2021-10-25 08:09:10|74.79|72.59|74.75|72.55|74.79|72.59|74.75|72.55|0
1635149370000|2021-10-25 08:09:30|74.79|72.59|74.84|72.64|74.88|72.68|74.79|72.59|0
1635149380000|2021-10-25 08:09:40|74.88|72.68|74.88|72.68|74.88|72.68|74.84|72.64|0
1635149400000|2021-10-25 08:10:00|74.93|72.73|74.93|72.73|74.93|72.73|74.88|72.68|0
1635149410000|2021-10-25 08:10:10|74.97|72.77|74.97|72.77|75.02|72.82|74.97|72.77|0
1635149420000|2021-10-25 08:10:20|75.02|72.82|74.97|72.77|75.02|72.82|74.97|72.77|0
1635149430000|2021-10-25 08:10:30|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635149440000|2021-10-25 08:10:40|75.06|72.86|75.02|72.82|75.06|72.86|75.02|72.82|0
1635149450000|2021-10-25 08:10:50|75.06|72.86|75.11|72.91|75.11|72.91|75.06|72.86|0
1635149460000|2021-10-25 08:11:00|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1635149470000|2021-10-25 08:11:10|75.11|72.91|75.06|72.86|75.11|72.91|75.06|72.86|0
1635149500000|2021-10-25 08:11:40|75.02|72.82|75.06|72.86|75.06|72.86|75.02|72.82|0
1635149510000|2021-10-25 08:11:50|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635149520000|2021-10-25 08:12:00|74.97|72.77|75.02|72.82|75.02|72.82|74.97|72.77|0
1635149530000|2021-10-25 08:12:10|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635149540000|2021-10-25 08:12:20|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635149550000|2021-10-25 08:12:30|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635149560000|2021-10-25 08:12:40|75.02|72.82|74.97|72.77|75.02|72.82|74.97|72.77|0
1635149590000|2021-10-25 08:13:10|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635149630000|2021-10-25 08:13:50|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1635149650000|2021-10-25 08:14:10|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635149660000|2021-10-25 08:14:20|75.06|72.86|75.11|72.91|75.11|72.91|75.06|72.86|0
1635149670000|2021-10-25 08:14:30|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1635149680000|2021-10-25 08:14:40|75.2|73|75.2|73|75.2|73|75.2|73|0
1635149720000|2021-10-25 08:15:20|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1635149740000|2021-10-25 08:15:40|75.2|73|75.25|73.05|75.25|73.05|75.2|73|0
1635149760000|2021-10-25 08:16:00|75.22|73.02|75.25|73.05|75.25|73.05|75.22|73.02|0
1635149780000|2021-10-25 08:16:20|75.2|73|75.25|73.05|75.25|73.05|75.2|73|0
1635149790000|2021-10-25 08:16:30|75.2|73|75.25|73.05|75.25|73.05|75.2|73|0
1635149800000|2021-10-25 08:16:40|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635149810000|2021-10-25 08:16:50|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635149820000|2021-10-25 08:17:00|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635149850000|2021-10-25 08:17:30|75.31|73.11|75.29|73.09|75.31|73.11|75.29|73.09|0
1635149860000|2021-10-25 08:17:40|75.31|73.11|75.29|73.09|75.31|73.11|75.29|73.09|0
1635149880000|2021-10-25 08:18:00|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635149920000|2021-10-25 08:18:40|75.2|73|75.2|73|75.2|73|75.2|73|0
1635149960000|2021-10-25 08:19:20|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635149970000|2021-10-25 08:19:30|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635150020000|2021-10-25 08:20:20|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635150030000|2021-10-25 08:20:30|75.15|72.95|75.15|72.95|75.2|73|75.15|72.95|0
1635150040000|2021-10-25 08:20:40|75.2|73|75.2|73|75.2|73|75.2|73|0
1635150050000|2021-10-25 08:20:50|75.24|73.04|75.2|73|75.24|73.04|75.2|73|0
1635150060000|2021-10-25 08:21:00|75.24|73.04|75.15|72.95|75.24|73.04|75.15|72.95|0
1635150070000|2021-10-25 08:21:10|75.11|72.91|75.06|72.86|75.11|72.91|75.06|72.86|0
1635150080000|2021-10-25 08:21:20|75.11|72.91|75.11|72.91|75.11|72.91|75.11|72.91|0
1635150090000|2021-10-25 08:21:30|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1635150100000|2021-10-25 08:21:40|75.11|72.91|75.11|72.91|75.11|72.91|75.11|72.91|0
1635150110000|2021-10-25 08:21:50|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1635150140000|2021-10-25 08:22:20|75.2|73|75.2|73|75.2|73|75.2|73|0
1635150150000|2021-10-25 08:22:30|75.15|72.95|75.11|72.91|75.15|72.95|75.11|72.91|0
1635150160000|2021-10-25 08:22:40|75.06|72.86|75.11|72.91|75.11|72.91|75.06|72.86|0
1635150180000|2021-10-25 08:23:00|75.2|73|75.2|73|75.2|73|75.2|73|0
1635150210000|2021-10-25 08:23:30|75.24|73.04|75.29|73.09|75.29|73.09|75.24|73.04|0
1635150220000|2021-10-25 08:23:40|75.27|73.07|75.24|73.04|75.27|73.07|75.24|73.04|0
1635150230000|2021-10-25 08:23:50|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1635150240000|2021-10-25 08:24:00|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635150250000|2021-10-25 08:24:10|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635150260000|2021-10-25 08:24:20|75.27|73.07|75.29|73.09|75.29|73.09|75.27|73.07|0
1635150300000|2021-10-25 08:25:00|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635150310000|2021-10-25 08:25:10|75.2|73|75.2|73|75.24|73.04|75.2|73|0
1635150320000|2021-10-25 08:25:20|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635150330000|2021-10-25 08:25:30|75.2|73|75.2|73|75.2|73|75.2|73|0
1635150340000|2021-10-25 08:25:40|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1635150350000|2021-10-25 08:25:50|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635150360000|2021-10-25 08:26:00|75.2|73|75.2|73|75.2|73|75.2|73|0
1635150370000|2021-10-25 08:26:10|75.17|72.97|75.2|73|75.2|73|75.15|72.95|0
1635150380000|2021-10-25 08:26:20|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1635150390000|2021-10-25 08:26:30|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635150420000|2021-10-25 08:27:00|75.22|73.02|75.2|73|75.22|73.02|75.2|73|0
1635150430000|2021-10-25 08:27:10|75.24|73.04|75.26|73.06|75.26|73.06|75.24|73.04|0
1635150440000|2021-10-25 08:27:20|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635150450000|2021-10-25 08:27:30|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635150460000|2021-10-25 08:27:40|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635150470000|2021-10-25 08:27:50|75.33|73.13|75.33|73.13|75.33|73.13|75.29|73.09|0
1635150490000|2021-10-25 08:28:10|75.36|73.16|75.33|73.13|75.36|73.16|75.33|73.13|0
1635150510000|2021-10-25 08:28:30|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635150520000|2021-10-25 08:28:40|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635150530000|2021-10-25 08:28:50|75.29|73.09|75.33|73.13|75.33|73.13|75.29|73.09|0
1635150550000|2021-10-25 08:29:10|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1635150560000|2021-10-25 08:29:20|75.36|73.16|75.33|73.13|75.36|73.16|75.33|73.13|0
1635150570000|2021-10-25 08:29:30|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1635150580000|2021-10-25 08:29:40|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635150590000|2021-10-25 08:29:50|75.38|73.18|75.33|73.13|75.38|73.18|75.33|73.13|0
1635150600000|2021-10-25 08:30:00|75.38|73.18|75.33|73.13|75.38|73.18|75.33|73.13|0
1635150610000|2021-10-25 08:30:10|75.29|73.09|75.31|73.11|75.31|73.11|75.29|73.09|0
1635150620000|2021-10-25 08:30:20|75.29|73.09|75.33|73.13|75.33|73.13|75.29|73.09|0
1635150640000|2021-10-25 08:30:40|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1635150660000|2021-10-25 08:31:00|75.42|73.22|75.47|73.27|75.47|73.27|75.42|73.22|0
1635150670000|2021-10-25 08:31:10|75.45|73.25|75.42|73.22|75.47|73.27|75.42|73.22|0
1635150710000|2021-10-25 08:31:50|75.45|73.25|75.47|73.27|75.47|73.27|75.42|73.22|0
1635150720000|2021-10-25 08:32:00|75.45|73.25|75.42|73.22|75.45|73.25|75.42|73.22|0
1635150790000|2021-10-25 08:33:10|75.38|73.18|75.38|73.18|75.42|73.22|75.38|73.18|0
1635150810000|2021-10-25 08:33:30|75.33|73.13|75.31|73.11|75.33|73.13|75.31|73.11|0
1635150820000|2021-10-25 08:33:40|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635150840000|2021-10-25 08:34:00|75.28|73.08|75.28|73.08|75.31|73.11|75.28|73.08|0
1635150850000|2021-10-25 08:34:10|75.33|73.13|75.31|73.11|75.33|73.13|75.31|73.11|0
1635150860000|2021-10-25 08:34:20|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635150880000|2021-10-25 08:34:40|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635150900000|2021-10-25 08:35:00|75.28|73.08|75.31|73.11|75.31|73.11|75.28|73.08|0
1635150910000|2021-10-25 08:35:10|75.28|73.08|75.33|73.13|75.33|73.13|75.28|73.08|0
1635150920000|2021-10-25 08:35:20|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635150930000|2021-10-25 08:35:30|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635150940000|2021-10-25 08:35:40|75.37|73.17|75.42|73.22|75.42|73.22|75.37|73.17|0
1635150950000|2021-10-25 08:35:50|75.37|73.17|75.42|73.22|75.42|73.22|75.37|73.17|0
1635150960000|2021-10-25 08:36:00|75.47|73.27|75.47|73.27|75.47|73.27|75.47|73.27|0
1635150970000|2021-10-25 08:36:10|75.44|73.24|75.44|73.24|75.44|73.24|75.44|73.24|0
1635150980000|2021-10-25 08:36:20|75.47|73.27|75.47|73.27|75.47|73.27|75.42|73.22|0
1635151010000|2021-10-25 08:36:50|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635151020000|2021-10-25 08:37:00|75.47|73.27|75.47|73.27|75.47|73.27|75.42|73.22|0
1635151030000|2021-10-25 08:37:10|75.42|73.22|75.37|73.17|75.42|73.22|75.37|73.17|0
1635151060000|2021-10-25 08:37:40|75.35|73.15|75.37|73.17|75.37|73.17|75.35|73.15|0
1635151070000|2021-10-25 08:37:50|75.42|73.22|75.47|73.27|75.47|73.27|75.42|73.22|0
1635151110000|2021-10-25 08:38:30|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635151130000|2021-10-25 08:38:50|75.47|73.27|75.47|73.27|75.47|73.27|75.47|73.27|0
1635151140000|2021-10-25 08:39:00|75.46|73.26|75.46|73.26|75.46|73.26|75.46|73.26|0
1635151150000|2021-10-25 08:39:10|75.51|73.31|75.51|73.31|75.51|73.31|75.51|73.31|0
1635151160000|2021-10-25 08:39:20|75.46|73.26|75.46|73.26|75.46|73.26|75.46|73.26|0
1635151190000|2021-10-25 08:39:50|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635151200000|2021-10-25 08:40:00|75.46|73.26|75.46|73.26|75.46|73.26|75.46|73.26|0
1635151220000|2021-10-25 08:40:20|75.42|73.22|75.46|73.26|75.46|73.26|75.42|73.22|0
1635151230000|2021-10-25 08:40:30|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635151250000|2021-10-25 08:40:50|75.37|73.17|75.33|73.13|75.37|73.17|75.33|73.13|0
1635151280000|2021-10-25 08:41:20|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635151300000|2021-10-25 08:41:40|75.33|73.13|75.33|73.13|75.37|73.17|75.33|73.13|0
1635151320000|2021-10-25 08:42:00|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635151330000|2021-10-25 08:42:10|75.46|73.26|75.42|73.22|75.46|73.26|75.42|73.22|0
1635151370000|2021-10-25 08:42:50|75.46|73.26|75.51|73.31|75.51|73.31|75.46|73.26|0
1635151380000|2021-10-25 08:43:00|75.46|73.26|75.46|73.26|75.46|73.26|75.46|73.26|0
1635151420000|2021-10-25 08:43:40|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635151430000|2021-10-25 08:43:50|75.44|73.24|75.44|73.24|75.44|73.24|75.42|73.22|0
1635151440000|2021-10-25 08:44:00|75.46|73.26|75.46|73.26|75.46|73.26|75.46|73.26|0
1635151450000|2021-10-25 08:44:10|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635151460000|2021-10-25 08:44:20|75.44|73.24|75.46|73.26|75.46|73.26|75.44|73.24|0
1635151480000|2021-10-25 08:44:40|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635151490000|2021-10-25 08:44:50|75.44|73.24|75.42|73.22|75.44|73.24|75.42|73.22|0
1635151510000|2021-10-25 08:45:10|75.46|73.26|75.46|73.26|75.46|73.26|75.46|73.26|0
1635151520000|2021-10-25 08:45:20|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635151530000|2021-10-25 08:45:30|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635151540000|2021-10-25 08:45:40|75.32|73.12|75.37|73.17|75.37|73.17|75.32|73.12|0
1635151570000|2021-10-25 08:46:10|75.32|73.12|75.28|73.08|75.32|73.12|75.28|73.08|0
1635151590000|2021-10-25 08:46:30|75.32|73.12|75.32|73.12|75.32|73.12|75.28|73.08|0
1635151600000|2021-10-25 08:46:40|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635151610000|2021-10-25 08:46:50|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635151620000|2021-10-25 08:47:00|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635151650000|2021-10-25 08:47:30|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635151670000|2021-10-25 08:47:50|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635151690000|2021-10-25 08:48:10|75.32|73.12|75.41|73.21|75.42|73.22|75.32|73.12|0
1635151710000|2021-10-25 08:48:30|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635151730000|2021-10-25 08:48:50|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635151740000|2021-10-25 08:49:00|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635151750000|2021-10-25 08:49:10|75.41|73.21|75.37|73.17|75.41|73.21|75.37|73.17|0
1635151780000|2021-10-25 08:49:40|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635151800000|2021-10-25 08:50:00|75.35|73.15|75.37|73.17|75.37|73.17|75.35|73.15|0
1635151820000|2021-10-25 08:50:20|75.39|73.19|75.41|73.21|75.41|73.21|75.39|73.19|0
1635151850000|2021-10-25 08:50:50|75.46|73.26|75.41|73.21|75.46|73.26|75.41|73.21|0
1635151890000|2021-10-25 08:51:30|75.37|73.17|75.39|73.19|75.39|73.19|75.37|73.17|0
1635151900000|2021-10-25 08:51:40|75.37|73.17|75.41|73.21|75.41|73.21|75.37|73.17|0
1635151920000|2021-10-25 08:52:00|75.44|73.24|75.44|73.24|75.44|73.24|75.44|73.24|0
1635151930000|2021-10-25 08:52:10|75.41|73.21|75.46|73.26|75.46|73.26|75.41|73.21|0
1635151950000|2021-10-25 08:52:30|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635151960000|2021-10-25 08:52:40|75.46|73.26|75.46|73.26|75.5|73.3|75.46|73.26|0
1635151980000|2021-10-25 08:53:00|75.5|73.3|75.46|73.26|75.5|73.3|75.46|73.26|0
1635152000000|2021-10-25 08:53:20|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635152010000|2021-10-25 08:53:30|75.46|73.26|75.46|73.26|75.46|73.26|75.46|73.26|0
1635152020000|2021-10-25 08:53:40|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635152110000|2021-10-25 08:55:10|75.44|73.24|75.5|73.3|75.5|73.3|75.44|73.24|0
1635152160000|2021-10-25 08:56:00|75.55|73.35|75.55|73.35|75.55|73.35|75.55|73.35|0
1635152170000|2021-10-25 08:56:10|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635152190000|2021-10-25 08:56:30|75.46|73.26|75.46|73.26|75.46|73.26|75.46|73.26|0
1635152200000|2021-10-25 08:56:40|75.5|73.3|75.46|73.26|75.5|73.3|75.46|73.26|0
1635152220000|2021-10-25 08:57:00|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635152280000|2021-10-25 08:58:00|75.59|73.39|75.5|73.3|75.59|73.39|75.5|73.3|0
1635152310000|2021-10-25 08:58:30|75.55|73.35|75.5|73.3|75.55|73.35|75.5|73.3|0
1635152330000|2021-10-25 08:58:50|75.55|73.35|75.55|73.35|75.55|73.35|75.55|73.35|0
1635152350000|2021-10-25 08:59:10|75.59|73.39|75.59|73.39|75.59|73.39|75.59|73.39|0
1635152370000|2021-10-25 08:59:30|75.64|73.44|75.59|73.39|75.64|73.44|75.59|73.39|0
1635152400000|2021-10-25 09:00:00|75.64|73.44|75.64|73.44|75.64|73.44|75.64|73.44|0
1635152430000|2021-10-25 09:00:30|75.69|73.49|75.69|73.49|75.69|73.49|75.69|73.49|0
1635152470000|2021-10-25 09:01:10|75.64|73.44|75.64|73.44|75.64|73.44|75.64|73.44|0
1635152480000|2021-10-25 09:01:20|75.59|73.39|75.55|73.35|75.59|73.39|75.55|73.35|0
1635152490000|2021-10-25 09:01:30|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635152500000|2021-10-25 09:01:40|75.52|73.32|75.5|73.3|75.52|73.32|75.5|73.3|0
1635152510000|2021-10-25 09:01:50|75.55|73.35|75.55|73.35|75.55|73.35|75.55|73.35|0
1635152520000|2021-10-25 09:02:00|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635152530000|2021-10-25 09:02:10|75.55|73.35|75.55|73.35|75.55|73.35|75.55|73.35|0
1635152540000|2021-10-25 09:02:20|75.5|73.3|75.55|73.35|75.55|73.35|75.5|73.3|0
1635152580000|2021-10-25 09:03:00|75.59|73.39|75.59|73.39|75.59|73.39|75.55|73.35|0
1635152600000|2021-10-25 09:03:20|75.55|73.35|75.55|73.35|75.55|73.35|75.55|73.35|0
1635152610000|2021-10-25 09:03:30|75.5|73.3|75.55|73.35|75.55|73.35|75.5|73.3|0
1635152620000|2021-10-25 09:03:40|75.5|73.3|75.45|73.25|75.5|73.3|75.45|73.25|0
1635152640000|2021-10-25 09:04:00|75.5|73.3|75.48|73.28|75.5|73.3|75.48|73.28|0
1635152650000|2021-10-25 09:04:10|75.5|73.3|75.5|73.3|75.55|73.35|75.5|73.3|0
1635152660000|2021-10-25 09:04:20|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1635152670000|2021-10-25 09:04:30|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635152700000|2021-10-25 09:05:00|75.36|73.16|75.36|73.16|75.36|73.16|75.36|73.16|0
1635152730000|2021-10-25 09:05:30|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635152750000|2021-10-25 09:05:50|75.36|73.16|75.36|73.16|75.36|73.16|75.36|73.16|0
1635152780000|2021-10-25 09:06:20|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635152790000|2021-10-25 09:06:30|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1635152810000|2021-10-25 09:06:50|75.43|73.23|75.45|73.25|75.45|73.25|75.41|73.21|0
1635152830000|2021-10-25 09:07:10|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635152840000|2021-10-25 09:07:20|75.45|73.25|75.43|73.23|75.45|73.25|75.41|73.21|0
1635152850000|2021-10-25 09:07:30|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635152870000|2021-10-25 09:07:50|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1635152880000|2021-10-25 09:08:00|75.41|73.21|75.45|73.25|75.45|73.25|75.41|73.21|0
1635152890000|2021-10-25 09:08:10|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635152910000|2021-10-25 09:08:30|75.54|73.34|75.54|73.34|75.54|73.34|75.54|73.34|0
1635152940000|2021-10-25 09:09:00|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635152960000|2021-10-25 09:09:20|75.54|73.34|75.5|73.3|75.54|73.34|75.5|73.3|0
1635153010000|2021-10-25 09:10:10|75.52|73.32|75.5|73.3|75.52|73.32|75.5|73.3|0
1635153070000|2021-10-25 09:11:10|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1635153100000|2021-10-25 09:11:40|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635153110000|2021-10-25 09:11:50|75.45|73.25|75.5|73.3|75.5|73.3|75.45|73.25|0
1635153120000|2021-10-25 09:12:00|75.47|73.27|75.5|73.3|75.5|73.3|75.45|73.25|0
1635153140000|2021-10-25 09:12:20|75.54|73.34|75.5|73.3|75.54|73.34|75.5|73.3|0
1635153210000|2021-10-25 09:13:30|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1635153240000|2021-10-25 09:14:00|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635153260000|2021-10-25 09:14:20|75.54|73.34|75.54|73.34|75.54|73.34|75.54|73.34|0
1635153270000|2021-10-25 09:14:30|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635153300000|2021-10-25 09:15:00|75.45|73.25|75.45|73.25|75.5|73.3|75.45|73.25|0
1635153310000|2021-10-25 09:15:10|75.49|73.29|75.45|73.25|75.49|73.29|75.45|73.25|0
1635153330000|2021-10-25 09:15:30|75.54|73.34|75.54|73.34|75.54|73.34|75.54|73.34|0
1635153340000|2021-10-25 09:15:40|75.49|73.29|75.49|73.29|75.49|73.29|75.49|73.29|0
1635153370000|2021-10-25 09:16:10|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1635153380000|2021-10-25 09:16:20|75.49|73.29|75.45|73.25|75.49|73.29|75.45|73.25|0
1635153390000|2021-10-25 09:16:30|75.49|73.29|75.49|73.29|75.49|73.29|75.49|73.29|0
1635153430000|2021-10-25 09:17:10|75.54|73.34|75.54|73.34|75.54|73.34|75.54|73.34|0
1635153500000|2021-10-25 09:18:20|75.59|73.39|75.59|73.39|75.59|73.39|75.59|73.39|0
1635153510000|2021-10-25 09:18:30|75.54|73.34|75.54|73.34|75.54|73.34|75.54|73.34|0
1635153540000|2021-10-25 09:19:00|75.49|73.29|75.54|73.34|75.54|73.34|75.49|73.29|0
1635153570000|2021-10-25 09:19:30|75.59|73.39|75.54|73.34|75.59|73.39|75.54|73.34|0
1635153580000|2021-10-25 09:19:40|75.58|73.38|75.58|73.38|75.58|73.38|75.58|73.38|0
1635153590000|2021-10-25 09:19:50|75.65|73.45|75.65|73.45|75.65|73.45|75.65|73.45|0
1635153600000|2021-10-25 09:20:00|75.68|73.48|75.63|73.43|75.68|73.48|75.63|73.43|0
1635153610000|2021-10-25 09:20:10|75.58|73.38|75.58|73.38|75.63|73.43|75.58|73.38|0
1635153620000|2021-10-25 09:20:20|75.63|73.43|75.68|73.48|75.68|73.48|75.63|73.43|0
1635153630000|2021-10-25 09:20:30|75.7|73.5|75.7|73.5|75.7|73.5|75.7|73.5|0
1635153640000|2021-10-25 09:20:40|75.68|73.48|75.7|73.5|75.7|73.5|75.68|73.48|0
1635153650000|2021-10-25 09:20:50|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1635153660000|2021-10-25 09:21:00|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635153680000|2021-10-25 09:21:20|75.81|73.61|75.88|73.68|75.88|73.68|75.81|73.61|0
1635153690000|2021-10-25 09:21:30|75.86|73.66|75.81|73.61|75.86|73.66|75.81|73.61|0
1635153700000|2021-10-25 09:21:40|75.86|73.66|75.81|73.61|75.86|73.66|75.81|73.61|0
1635153720000|2021-10-25 09:22:00|75.77|73.57|75.81|73.61|75.81|73.61|75.77|73.57|0
1635153730000|2021-10-25 09:22:10|75.86|73.66|75.81|73.61|75.86|73.66|75.81|73.61|0
1635153750000|2021-10-25 09:22:30|75.77|73.57|75.68|73.48|75.77|73.57|75.68|73.48|0
1635153760000|2021-10-25 09:22:40|75.63|73.43|75.68|73.48|75.68|73.48|75.63|73.43|0
1635153770000|2021-10-25 09:22:50|75.72|73.52|75.72|73.52|75.77|73.57|75.72|73.52|0
1635153780000|2021-10-25 09:23:00|75.77|73.57|75.72|73.52|75.77|73.57|75.72|73.52|0
1635153790000|2021-10-25 09:23:10|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635153820000|2021-10-25 09:23:40|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1635153830000|2021-10-25 09:23:50|75.75|73.55|75.77|73.57|75.77|73.57|75.75|73.55|0
1635153840000|2021-10-25 09:24:00|75.75|73.55|75.77|73.57|75.77|73.57|75.75|73.55|0
1635153870000|2021-10-25 09:24:30|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1635153880000|2021-10-25 09:24:40|75.77|73.57|75.79|73.59|75.81|73.61|75.77|73.57|0
1635153890000|2021-10-25 09:24:50|75.91|73.71|75.95|73.75|75.95|73.75|75.91|73.71|0
1635153900000|2021-10-25 09:25:00|76|73.8|75.95|73.75|76|73.8|75.95|73.75|0
1635153930000|2021-10-25 09:25:30|75.91|73.71|75.9|73.7|75.93|73.73|75.9|73.7|0
1635153960000|2021-10-25 09:26:00|75.95|73.75|75.95|73.75|76|73.8|75.95|73.75|0
1635154000000|2021-10-25 09:26:40|75.9|73.7|75.81|73.61|75.9|73.7|75.81|73.61|0
1635154010000|2021-10-25 09:26:50|75.86|73.66|75.81|73.61|75.86|73.66|75.81|73.61|0
1635154020000|2021-10-25 09:27:00|75.86|73.66|75.86|73.66|75.86|73.66|75.86|73.66|0
1635154030000|2021-10-25 09:27:10|75.9|73.7|75.9|73.7|75.9|73.7|75.9|73.7|0
1635154040000|2021-10-25 09:27:20|75.95|73.75|75.95|73.75|75.95|73.75|75.95|73.75|0
1635154050000|2021-10-25 09:27:30|76|73.8|75.95|73.75|76|73.8|75.95|73.75|0
1635154100000|2021-10-25 09:28:20|75.97|73.77|75.97|73.77|75.97|73.77|75.97|73.77|0
1635154110000|2021-10-25 09:28:30|76|73.8|76|73.8|76|73.8|76|73.8|0
1635154120000|2021-10-25 09:28:40|75.95|73.75|75.95|73.75|75.95|73.75|75.95|73.75|0
1635154150000|2021-10-25 09:29:10|76|73.8|76|73.8|76|73.8|76|73.8|0
1635154160000|2021-10-25 09:29:20|75.95|73.75|75.95|73.75|75.95|73.75|75.95|73.75|0
1635154200000|2021-10-25 09:30:00|75.9|73.7|75.9|73.7|75.9|73.7|75.9|73.7|0
1635154210000|2021-10-25 09:30:10|75.93|73.73|75.86|73.66|75.93|73.73|75.86|73.66|0
1635154220000|2021-10-25 09:30:20|75.9|73.7|75.9|73.7|75.9|73.7|75.9|73.7|0
1635154230000|2021-10-25 09:30:30|75.95|73.75|75.93|73.73|75.95|73.75|75.9|73.7|0
1635154240000|2021-10-25 09:30:40|75.9|73.7|75.9|73.7|75.9|73.7|75.9|73.7|0
1635154250000|2021-10-25 09:30:50|75.95|73.75|75.9|73.7|75.95|73.75|75.9|73.7|0
1635154260000|2021-10-25 09:31:00|75.93|73.73|75.95|73.75|75.95|73.75|75.9|73.7|0
1635154270000|2021-10-25 09:31:10|75.9|73.7|75.9|73.7|75.9|73.7|75.9|73.7|0
1635154280000|2021-10-25 09:31:20|75.86|73.66|75.86|73.66|75.86|73.66|75.86|73.66|0
1635154350000|2021-10-25 09:32:30|75.83|73.63|75.83|73.63|75.83|73.63|75.83|73.63|0
1635154360000|2021-10-25 09:32:40|75.86|73.66|75.86|73.66|75.86|73.66|75.81|73.61|0
1635154370000|2021-10-25 09:32:50|75.83|73.63|75.83|73.63|75.83|73.63|75.81|73.61|0
1635154380000|2021-10-25 09:33:00|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1635154390000|2021-10-25 09:33:10|75.86|73.66|75.81|73.61|75.86|73.66|75.81|73.61|0
1635154400000|2021-10-25 09:33:20|75.86|73.66|75.81|73.61|75.86|73.66|75.81|73.61|0
1635154410000|2021-10-25 09:33:30|75.86|73.66|75.83|73.63|75.86|73.66|75.83|73.63|0
1635154420000|2021-10-25 09:33:40|75.86|73.66|75.81|73.61|75.86|73.66|75.81|73.61|0
1635154430000|2021-10-25 09:33:50|75.76|73.56|75.81|73.61|75.81|73.61|75.76|73.56|0
1635154440000|2021-10-25 09:34:00|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1635154460000|2021-10-25 09:34:20|75.72|73.52|75.76|73.56|75.76|73.56|75.72|73.52|0
1635154500000|2021-10-25 09:35:00|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1635154520000|2021-10-25 09:35:20|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635154560000|2021-10-25 09:36:00|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635154570000|2021-10-25 09:36:10|75.67|73.47|75.65|73.45|75.67|73.47|75.65|73.45|0
1635154580000|2021-10-25 09:36:20|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635154590000|2021-10-25 09:36:30|75.65|73.45|75.72|73.52|75.72|73.52|75.65|73.45|0
1635154640000|2021-10-25 09:37:20|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635154650000|2021-10-25 09:37:30|75.62|73.42|75.62|73.42|75.67|73.47|75.62|73.42|0
1635154660000|2021-10-25 09:37:40|75.58|73.38|75.62|73.42|75.62|73.42|75.58|73.38|0
1635154680000|2021-10-25 09:38:00|75.67|73.47|75.62|73.42|75.67|73.47|75.62|73.42|0
1635154690000|2021-10-25 09:38:10|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635154700000|2021-10-25 09:38:20|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635154710000|2021-10-25 09:38:30|75.58|73.38|75.58|73.38|75.58|73.38|75.58|73.38|0
1635154730000|2021-10-25 09:38:50|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635154740000|2021-10-25 09:39:00|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635154750000|2021-10-25 09:39:10|75.62|73.42|75.67|73.47|75.67|73.47|75.62|73.42|0
1635154760000|2021-10-25 09:39:20|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635154810000|2021-10-25 09:40:10|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635154820000|2021-10-25 09:40:20|75.71|73.51|75.67|73.47|75.71|73.51|75.67|73.47|0
1635154840000|2021-10-25 09:40:40|75.62|73.42|75.62|73.42|75.67|73.47|75.62|73.42|0
1635154850000|2021-10-25 09:40:50|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635154870000|2021-10-25 09:41:10|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635154880000|2021-10-25 09:41:20|75.76|73.56|75.76|73.56|75.76|73.56|75.71|73.51|0
1635154890000|2021-10-25 09:41:30|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635154910000|2021-10-25 09:41:50|75.74|73.54|75.74|73.54|75.74|73.54|75.74|73.54|0
1635154920000|2021-10-25 09:42:00|75.76|73.56|75.76|73.56|75.76|73.56|75.71|73.51|0
1635154950000|2021-10-25 09:42:30|75.81|73.61|75.85|73.65|75.85|73.65|75.81|73.61|0
1635154960000|2021-10-25 09:42:40|75.83|73.63|75.81|73.61|75.85|73.65|75.81|73.61|0
1635154980000|2021-10-25 09:43:00|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1635154990000|2021-10-25 09:43:10|75.76|73.56|75.8|73.6|75.8|73.6|75.76|73.56|0
1635155010000|2021-10-25 09:43:30|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1635155040000|2021-10-25 09:44:00|75.78|73.58|75.8|73.6|75.8|73.6|75.78|73.58|0
1635155050000|2021-10-25 09:44:10|75.76|73.56|75.8|73.6|75.8|73.6|75.76|73.56|0
1635155080000|2021-10-25 09:44:40|75.76|73.56|75.76|73.56|75.8|73.6|75.76|73.56|0
1635155090000|2021-10-25 09:44:50|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635155100000|2021-10-25 09:45:00|75.74|73.54|75.71|73.51|75.74|73.54|75.71|73.51|0
1635155110000|2021-10-25 09:45:10|75.74|73.54|75.76|73.56|75.76|73.56|75.74|73.54|0
1635155190000|2021-10-25 09:46:30|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635155200000|2021-10-25 09:46:40|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1635155220000|2021-10-25 09:47:00|75.73|73.53|75.71|73.51|75.73|73.53|75.71|73.51|0
1635155240000|2021-10-25 09:47:20|75.69|73.49|75.66|73.46|75.71|73.51|75.66|73.46|0
1635155260000|2021-10-25 09:47:40|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635155270000|2021-10-25 09:47:50|75.66|73.46|75.66|73.46|75.66|73.46|75.66|73.46|0
1635155290000|2021-10-25 09:48:10|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635155300000|2021-10-25 09:48:20|75.78|73.58|75.8|73.6|75.8|73.6|75.76|73.56|0
1635155330000|2021-10-25 09:48:50|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1635155340000|2021-10-25 09:49:00|75.71|73.51|75.76|73.56|75.76|73.56|75.71|73.51|0
1635155380000|2021-10-25 09:49:40|75.78|73.58|75.76|73.56|75.78|73.58|75.76|73.56|0
1635155390000|2021-10-25 09:49:50|75.78|73.58|75.76|73.56|75.78|73.58|75.76|73.56|0
1635155400000|2021-10-25 09:50:00|75.78|73.58|75.76|73.56|75.78|73.58|75.76|73.56|0
1635155410000|2021-10-25 09:50:10|75.78|73.58|75.76|73.56|75.78|73.58|75.76|73.56|0
1635155430000|2021-10-25 09:50:30|75.73|73.53|75.71|73.51|75.73|73.53|75.71|73.51|0
1635155460000|2021-10-25 09:51:00|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1635155470000|2021-10-25 09:51:10|75.8|73.6|75.8|73.6|75.8|73.6|75.78|73.58|0
1635155570000|2021-10-25 09:52:50|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635155610000|2021-10-25 09:53:30|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635155630000|2021-10-25 09:53:50|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635155640000|2021-10-25 09:54:00|75.73|73.53|75.73|73.53|75.73|73.53|75.71|73.51|0
1635155650000|2021-10-25 09:54:10|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635155660000|2021-10-25 09:54:20|75.71|73.51|75.73|73.53|75.73|73.53|75.71|73.51|0
1635155670000|2021-10-25 09:54:30|75.75|73.55|75.8|73.6|75.8|73.6|75.75|73.55|0
1635155690000|2021-10-25 09:54:50|75.82|73.62|75.8|73.6|75.82|73.62|75.8|73.6|0
1635155700000|2021-10-25 09:55:00|75.82|73.62|75.82|73.62|75.82|73.62|75.82|73.62|0
1635155710000|2021-10-25 09:55:10|75.8|73.6|75.82|73.62|75.82|73.62|75.8|73.6|0
1635155720000|2021-10-25 09:55:20|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1635155730000|2021-10-25 09:55:30|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1635155740000|2021-10-25 09:55:40|75.89|73.69|75.87|73.67|75.89|73.69|75.85|73.65|0
1635155750000|2021-10-25 09:55:50|75.85|73.65|75.85|73.65|75.85|73.65|75.85|73.65|0
1635155770000|2021-10-25 09:56:10|75.8|73.6|75.85|73.65|75.85|73.65|75.8|73.6|0
1635155780000|2021-10-25 09:56:20|75.89|73.69|75.85|73.65|75.89|73.69|75.85|73.65|0
1635155810000|2021-10-25 09:56:50|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1635155840000|2021-10-25 09:57:20|75.8|73.6|75.82|73.62|75.84|73.64|75.8|73.6|0
1635155850000|2021-10-25 09:57:30|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1635155890000|2021-10-25 09:58:10|75.89|73.69|75.89|73.69|75.89|73.69|75.89|73.69|0
1635155900000|2021-10-25 09:58:20|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1635155910000|2021-10-25 09:58:30|75.89|73.69|75.89|73.69|75.89|73.69|75.89|73.69|0
1635155930000|2021-10-25 09:58:50|75.87|73.67|75.87|73.67|75.87|73.67|75.87|73.67|0
1635155940000|2021-10-25 09:59:00|75.84|73.64|75.8|73.6|75.84|73.64|75.8|73.6|0
1635155950000|2021-10-25 09:59:10|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635155960000|2021-10-25 09:59:20|75.78|73.58|75.75|73.55|75.78|73.58|75.75|73.55|0
1635155970000|2021-10-25 09:59:30|75.78|73.58|75.8|73.6|75.8|73.6|75.75|73.55|0
1635155980000|2021-10-25 09:59:40|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1635155990000|2021-10-25 09:59:50|75.82|73.62|75.8|73.6|75.84|73.64|75.8|73.6|0
1635156000000|2021-10-25 10:00:00|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1635156020000|2021-10-25 10:00:20|75.89|73.69|75.84|73.64|75.89|73.69|75.84|73.64|0
1635156040000|2021-10-25 10:00:40|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1635156060000|2021-10-25 10:01:00|75.82|73.62|75.8|73.6|75.82|73.62|75.8|73.6|0
1635156080000|2021-10-25 10:01:20|75.82|73.62|75.82|73.62|75.82|73.62|75.82|73.62|0
1635156090000|2021-10-25 10:01:30|75.84|73.64|75.8|73.6|75.84|73.64|75.8|73.6|0
1635156100000|2021-10-25 10:01:40|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1635156110000|2021-10-25 10:01:50|75.87|73.67|75.84|73.64|75.87|73.67|75.84|73.64|0
1635156120000|2021-10-25 10:02:00|75.89|73.69|75.82|73.62|75.89|73.69|75.82|73.62|0
1635156130000|2021-10-25 10:02:10|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1635156150000|2021-10-25 10:02:30|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1635156230000|2021-10-25 10:03:50|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635156250000|2021-10-25 10:04:10|75.7|73.5|75.7|73.5|75.7|73.5|75.7|73.5|0
1635156270000|2021-10-25 10:04:30|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635156280000|2021-10-25 10:04:40|75.7|73.5|75.73|73.53|75.75|73.55|75.7|73.5|0
1635156290000|2021-10-25 10:04:50|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635156320000|2021-10-25 10:05:20|75.7|73.5|75.7|73.5|75.7|73.5|75.7|73.5|0
1635156330000|2021-10-25 10:05:30|75.66|73.46|75.75|73.55|75.75|73.55|75.66|73.46|0
1635156340000|2021-10-25 10:05:40|75.79|73.59|75.79|73.59|75.79|73.59|75.79|73.59|0
1635156350000|2021-10-25 10:05:50|75.84|73.64|75.79|73.59|75.84|73.64|75.79|73.59|0
1635156360000|2021-10-25 10:06:00|75.77|73.57|75.75|73.55|75.77|73.57|75.75|73.55|0
1635156370000|2021-10-25 10:06:10|75.73|73.53|75.73|73.53|75.73|73.53|75.73|73.53|0
1635156380000|2021-10-25 10:06:20|75.7|73.5|75.79|73.59|75.79|73.59|75.7|73.5|0
1635156390000|2021-10-25 10:06:30|75.77|73.57|75.79|73.59|75.79|73.59|75.77|73.57|0
1635156430000|2021-10-25 10:07:10|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635156440000|2021-10-25 10:07:20|75.79|73.59|75.79|73.59|75.79|73.59|75.79|73.59|0
1635156470000|2021-10-25 10:07:50|75.75|73.55|75.77|73.57|75.77|73.57|75.75|73.55|0
1635156480000|2021-10-25 10:08:00|75.75|73.55|75.79|73.59|75.79|73.59|75.75|73.55|0
1635156490000|2021-10-25 10:08:10|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635156560000|2021-10-25 10:09:20|75.7|73.5|75.7|73.5|75.7|73.5|75.7|73.5|0
1635156570000|2021-10-25 10:09:30|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635156620000|2021-10-25 10:10:20|75.7|73.5|75.65|73.45|75.7|73.5|75.65|73.45|0
1635156630000|2021-10-25 10:10:30|75.7|73.5|75.68|73.48|75.7|73.5|75.65|73.45|0
1635156640000|2021-10-25 10:10:40|75.65|73.45|75.61|73.41|75.65|73.45|75.61|73.41|0
1635156660000|2021-10-25 10:11:00|75.65|73.45|75.65|73.45|75.65|73.45|75.65|73.45|0
1635156670000|2021-10-25 10:11:10|75.61|73.41|75.61|73.41|75.61|73.41|75.61|73.41|0
1635156760000|2021-10-25 10:12:40|75.52|73.32|75.56|73.36|75.56|73.36|75.52|73.32|0
1635156770000|2021-10-25 10:12:50|75.52|73.32|75.52|73.32|75.52|73.32|75.52|73.32|0
1635156780000|2021-10-25 10:13:00|75.47|73.27|75.47|73.27|75.52|73.32|75.47|73.27|0
1635156790000|2021-10-25 10:13:10|75.45|73.25|75.42|73.22|75.45|73.25|75.42|73.22|0
1635156800000|2021-10-25 10:13:20|75.47|73.27|75.47|73.27|75.47|73.27|75.47|73.27|0
1635156830000|2021-10-25 10:13:50|75.52|73.32|75.52|73.32|75.52|73.32|75.52|73.32|0
1635156840000|2021-10-25 10:14:00|75.51|73.31|75.51|73.31|75.51|73.31|75.47|73.27|0
1635156850000|2021-10-25 10:14:10|75.47|73.27|75.51|73.31|75.51|73.31|75.47|73.27|0
1635156870000|2021-10-25 10:14:30|75.47|73.27|75.47|73.27|75.47|73.27|75.47|73.27|0
1635156900000|2021-10-25 10:15:00|75.51|73.31|75.51|73.31|75.51|73.31|75.51|73.31|0
1635156910000|2021-10-25 10:15:10|75.49|73.29|75.51|73.31|75.51|73.31|75.49|73.29|0
1635157000000|2021-10-25 10:16:40|75.56|73.36|75.51|73.31|75.56|73.36|75.51|73.31|0
1635157010000|2021-10-25 10:16:50|75.47|73.27|75.47|73.27|75.47|73.27|75.47|73.27|0
1635157020000|2021-10-25 10:17:00|75.51|73.31|75.51|73.31|75.51|73.31|75.51|73.31|0
1635157040000|2021-10-25 10:17:20|75.47|73.27|75.47|73.27|75.47|73.27|75.42|73.22|0
1635157050000|2021-10-25 10:17:30|75.42|73.22|75.42|73.22|75.47|73.27|75.42|73.22|0
1635157060000|2021-10-25 10:17:40|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1635157070000|2021-10-25 10:17:50|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635157080000|2021-10-25 10:18:00|75.38|73.18|75.33|73.13|75.38|73.18|75.33|73.13|0
1635157100000|2021-10-25 10:18:20|75.38|73.18|75.38|73.18|75.38|73.18|75.33|73.13|0
1635157120000|2021-10-25 10:18:40|75.35|73.15|75.38|73.18|75.38|73.18|75.33|73.13|0
1635157130000|2021-10-25 10:18:50|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635157150000|2021-10-25 10:19:10|75.4|73.2|75.4|73.2|75.4|73.2|75.4|73.2|0
1635157160000|2021-10-25 10:19:20|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635157170000|2021-10-25 10:19:30|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635157190000|2021-10-25 10:19:50|75.4|73.2|75.4|73.2|75.4|73.2|75.4|73.2|0
1635157200000|2021-10-25 10:20:00|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635157220000|2021-10-25 10:20:20|75.47|73.27|75.42|73.22|75.47|73.27|75.42|73.22|0
1635157240000|2021-10-25 10:20:40|75.47|73.27|75.42|73.22|75.47|73.27|75.42|73.22|0
1635157260000|2021-10-25 10:21:00|75.47|73.27|75.42|73.22|75.47|73.27|75.42|73.22|0
1635157270000|2021-10-25 10:21:10|75.44|73.24|75.44|73.24|75.44|73.24|75.44|73.24|0
1635157280000|2021-10-25 10:21:20|75.42|73.22|75.42|73.22|75.47|73.27|75.42|73.22|0
1635157300000|2021-10-25 10:21:40|75.44|73.24|75.47|73.27|75.47|73.27|75.44|73.24|0
1635157370000|2021-10-25 10:22:50|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635157380000|2021-10-25 10:23:00|75.47|73.27|75.46|73.26|75.47|73.27|75.46|73.26|0
1635157410000|2021-10-25 10:23:30|75.44|73.24|75.42|73.22|75.44|73.24|75.42|73.22|0
1635157460000|2021-10-25 10:24:20|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635157470000|2021-10-25 10:24:30|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635157490000|2021-10-25 10:24:50|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635157500000|2021-10-25 10:25:00|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635157540000|2021-10-25 10:25:40|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635157560000|2021-10-25 10:26:00|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635157580000|2021-10-25 10:26:20|75.28|73.08|75.23|73.03|75.28|73.08|75.23|73.03|0
1635157590000|2021-10-25 10:26:30|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635157600000|2021-10-25 10:26:40|75.23|73.03|75.28|73.08|75.28|73.08|75.23|73.03|0
1635157610000|2021-10-25 10:26:50|75.26|73.06|75.28|73.08|75.28|73.08|75.26|73.06|0
1635157630000|2021-10-25 10:27:10|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635157640000|2021-10-25 10:27:20|75.28|73.08|75.33|73.13|75.33|73.13|75.28|73.08|0
1635157660000|2021-10-25 10:27:40|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635157670000|2021-10-25 10:27:50|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635157690000|2021-10-25 10:28:10|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635157710000|2021-10-25 10:28:30|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635157720000|2021-10-25 10:28:40|75.32|73.12|75.32|73.12|75.37|73.17|75.32|73.12|0
1635157730000|2021-10-25 10:28:50|75.37|73.17|75.37|73.17|75.37|73.17|75.35|73.15|0
1635157750000|2021-10-25 10:29:10|75.35|73.15|75.37|73.17|75.37|73.17|75.32|73.12|0
1635157810000|2021-10-25 10:30:10|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635157820000|2021-10-25 10:30:20|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635157830000|2021-10-25 10:30:30|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635157890000|2021-10-25 10:31:30|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635157910000|2021-10-25 10:31:50|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635157920000|2021-10-25 10:32:00|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635157940000|2021-10-25 10:32:20|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635157950000|2021-10-25 10:32:30|75.37|73.17|75.32|73.12|75.37|73.17|75.32|73.12|0
1635157970000|2021-10-25 10:32:50|75.37|73.17|75.32|73.12|75.37|73.17|75.32|73.12|0
1635158000000|2021-10-25 10:33:20|75.37|73.17|75.39|73.19|75.39|73.19|75.37|73.17|0
1635158010000|2021-10-25 10:33:30|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635158020000|2021-10-25 10:33:40|75.39|73.19|75.37|73.17|75.39|73.19|75.37|73.17|0
1635158040000|2021-10-25 10:34:00|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635158050000|2021-10-25 10:34:10|75.37|73.17|75.41|73.21|75.41|73.21|75.37|73.17|0
1635158060000|2021-10-25 10:34:20|75.37|73.17|75.41|73.21|75.41|73.21|75.37|73.17|0
1635158070000|2021-10-25 10:34:30|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635158080000|2021-10-25 10:34:40|75.39|73.19|75.37|73.17|75.41|73.21|75.37|73.17|0
1635158160000|2021-10-25 10:36:00|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635158200000|2021-10-25 10:36:40|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635158230000|2021-10-25 10:37:10|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635158270000|2021-10-25 10:37:50|75.27|73.07|75.27|73.07|75.27|73.07|75.27|73.07|0
1635158310000|2021-10-25 10:38:30|75.25|73.05|75.25|73.05|75.25|73.05|75.25|73.05|0
1635158320000|2021-10-25 10:38:40|75.23|73.03|75.23|73.03|75.23|73.03|75.23|73.03|0
1635158360000|2021-10-25 10:39:20|75.27|73.07|75.27|73.07|75.27|73.07|75.27|73.07|0
1635158370000|2021-10-25 10:39:30|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635158460000|2021-10-25 10:41:00|75.37|73.17|75.37|73.17|75.37|73.17|75.34|73.14|0
1635158470000|2021-10-25 10:41:10|75.32|73.12|75.37|73.17|75.37|73.17|75.32|73.12|0
1635158490000|2021-10-25 10:41:30|75.32|73.12|75.32|73.12|75.34|73.14|75.32|73.12|0
1635158500000|2021-10-25 10:41:40|75.34|73.14|75.32|73.12|75.34|73.14|75.32|73.12|0
1635158560000|2021-10-25 10:42:40|75.36|73.16|75.36|73.16|75.36|73.16|75.34|73.14|0
1635158590000|2021-10-25 10:43:10|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635158600000|2021-10-25 10:43:20|75.36|73.16|75.32|73.12|75.36|73.16|75.32|73.12|0
1635158620000|2021-10-25 10:43:40|75.36|73.16|75.36|73.16|75.36|73.16|75.36|73.16|0
1635158700000|2021-10-25 10:45:00|75.39|73.19|75.41|73.21|75.41|73.21|75.39|73.19|0
1635158740000|2021-10-25 10:45:40|75.43|73.23|75.43|73.23|75.43|73.23|75.43|73.23|0
1635158750000|2021-10-25 10:45:50|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1635158770000|2021-10-25 10:46:10|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635158800000|2021-10-25 10:46:40|75.43|73.23|75.43|73.23|75.43|73.23|75.43|73.23|0
1635158810000|2021-10-25 10:46:50|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1635158840000|2021-10-25 10:47:20|75.41|73.21|75.36|73.16|75.41|73.21|75.36|73.16|0
1635158860000|2021-10-25 10:47:40|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635158880000|2021-10-25 10:48:00|75.36|73.16|75.36|73.16|75.36|73.16|75.36|73.16|0
1635158990000|2021-10-25 10:49:50|75.39|73.19|75.41|73.21|75.41|73.21|75.39|73.19|0
1635159010000|2021-10-25 10:50:10|75.36|73.16|75.32|73.12|75.36|73.16|75.32|73.12|0
1635159030000|2021-10-25 10:50:30|75.27|73.07|75.27|73.07|75.27|73.07|75.27|73.07|0
1635159070000|2021-10-25 10:51:10|75.31|73.11|75.41|73.21|75.41|73.21|75.31|73.11|0
1635159150000|2021-10-25 10:52:30|75.43|73.23|75.41|73.21|75.45|73.25|75.41|73.21|0
1635159160000|2021-10-25 10:52:40|75.36|73.16|75.36|73.16|75.36|73.16|75.36|73.16|0
1635159170000|2021-10-25 10:52:50|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635159220000|2021-10-25 10:53:40|75.36|73.16|75.36|73.16|75.36|73.16|75.36|73.16|0
1635159270000|2021-10-25 10:54:30|75.31|73.11|75.31|73.11|75.31|73.11|75.31|73.11|0
1635159280000|2021-10-25 10:54:40|75.36|73.16|75.36|73.16|75.36|73.16|75.36|73.16|0
1635159340000|2021-10-25 10:55:40|75.31|73.11|75.31|73.11|75.31|73.11|75.31|73.11|0
1635159360000|2021-10-25 10:56:00|75.36|73.16|75.36|73.16|75.36|73.16|75.36|73.16|0
1635159410000|2021-10-25 10:56:50|75.4|73.2|75.4|73.2|75.4|73.2|75.4|73.2|0
1635159420000|2021-10-25 10:57:00|75.36|73.16|75.36|73.16|75.36|73.16|75.36|73.16|0
1635159440000|2021-10-25 10:57:20|75.38|73.18|75.36|73.16|75.38|73.18|75.36|73.16|0
1635159460000|2021-10-25 10:57:40|75.34|73.14|75.31|73.11|75.34|73.14|75.31|73.11|0
1635159470000|2021-10-25 10:57:50|75.36|73.16|75.31|73.11|75.36|73.16|75.31|73.11|0
1635159480000|2021-10-25 10:58:00|75.36|73.16|75.4|73.2|75.4|73.2|75.36|73.16|0
1635159490000|2021-10-25 10:58:10|75.36|73.16|75.36|73.16|75.36|73.16|75.36|73.16|0
1635159500000|2021-10-25 10:58:20|75.4|73.2|75.36|73.16|75.4|73.2|75.36|73.16|0
1635159550000|2021-10-25 10:59:10|75.38|73.18|75.4|73.2|75.4|73.2|75.36|73.16|0
1635159570000|2021-10-25 10:59:30|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1635159580000|2021-10-25 10:59:40|75.4|73.2|75.4|73.2|75.4|73.2|75.4|73.2|0
1635159590000|2021-10-25 10:59:50|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1635159600000|2021-10-25 11:00:00|75.49|73.29|75.54|73.34|75.54|73.34|75.49|73.29|0
1635159610000|2021-10-25 11:00:10|75.59|73.39|75.56|73.36|75.59|73.39|75.49|73.29|0
1635159620000|2021-10-25 11:00:20|75.54|73.34|75.54|73.34|75.54|73.34|75.54|73.34|0
1635159630000|2021-10-25 11:00:30|75.49|73.29|75.63|73.43|75.63|73.43|75.49|73.29|0
1635159640000|2021-10-25 11:00:40|75.68|73.48|75.68|73.48|75.68|73.48|75.68|73.48|0
1635159650000|2021-10-25 11:00:50|75.63|73.43|75.72|73.52|75.72|73.52|75.63|73.43|0
1635159670000|2021-10-25 11:01:10|75.68|73.48|75.68|73.48|75.68|73.48|75.68|73.48|0
1635159680000|2021-10-25 11:01:20|75.72|73.52|75.77|73.57|75.77|73.57|75.72|73.52|0
1635159690000|2021-10-25 11:01:30|75.82|73.62|75.77|73.57|75.82|73.62|75.77|73.57|0
1635159700000|2021-10-25 11:01:40|75.82|73.62|75.68|73.48|75.82|73.62|75.68|73.48|0
1635159710000|2021-10-25 11:01:50|75.72|73.52|75.7|73.5|75.72|73.52|75.68|73.48|0
1635159720000|2021-10-25 11:02:00|75.72|73.52|75.72|73.52|75.72|73.52|75.7|73.5|0
1635159730000|2021-10-25 11:02:10|75.68|73.48|75.68|73.48|75.68|73.48|75.68|73.48|0
1635159740000|2021-10-25 11:02:20|75.63|73.43|75.63|73.43|75.63|73.43|75.63|73.43|0
1635159750000|2021-10-25 11:02:30|75.68|73.48|75.68|73.48|75.68|73.48|75.68|73.48|0
1635159760000|2021-10-25 11:02:40|75.66|73.46|75.63|73.43|75.68|73.48|75.63|73.43|0
1635159770000|2021-10-25 11:02:50|75.68|73.48|75.68|73.48|75.68|73.48|75.68|73.48|0
1635159780000|2021-10-25 11:03:00|75.63|73.43|75.63|73.43|75.66|73.46|75.63|73.43|0
1635159790000|2021-10-25 11:03:10|75.66|73.46|75.63|73.43|75.66|73.46|75.63|73.43|0
1635159800000|2021-10-25 11:03:20|75.66|73.46|75.63|73.43|75.68|73.48|75.63|73.43|0
1635159820000|2021-10-25 11:03:40|75.68|73.48|75.68|73.48|75.68|73.48|75.68|73.48|0
1635159840000|2021-10-25 11:04:00|75.63|73.43|75.63|73.43|75.68|73.48|75.63|73.43|0
1635159870000|2021-10-25 11:04:30|75.68|73.48|75.72|73.52|75.72|73.52|75.68|73.48|0
1635159880000|2021-10-25 11:04:40|75.7|73.5|75.77|73.57|75.77|73.57|75.68|73.48|0
1635159890000|2021-10-25 11:04:50|75.75|73.55|75.77|73.57|75.77|73.57|75.72|73.52|0
1635159900000|2021-10-25 11:05:00|75.79|73.59|75.75|73.55|75.79|73.59|75.72|73.52|0
1635159910000|2021-10-25 11:05:10|75.77|73.57|75.72|73.52|75.77|73.57|75.72|73.52|0
1635159920000|2021-10-25 11:05:20|75.77|73.57|75.81|73.61|75.81|73.61|75.77|73.57|0
1635159950000|2021-10-25 11:05:50|75.84|73.64|75.91|73.71|75.91|73.71|75.84|73.64|0
1635159960000|2021-10-25 11:06:00|75.95|73.75|75.91|73.71|75.95|73.75|75.91|73.71|0
1635159970000|2021-10-25 11:06:10|75.95|73.75|75.91|73.71|75.95|73.75|75.91|73.71|0
1635159980000|2021-10-25 11:06:20|75.86|73.66|75.81|73.61|75.86|73.66|75.81|73.61|0
1635159990000|2021-10-25 11:06:30|75.86|73.66|75.86|73.66|75.86|73.66|75.84|73.64|0
1635160000000|2021-10-25 11:06:40|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1635160010000|2021-10-25 11:06:50|75.86|73.66|75.86|73.66|75.86|73.66|75.86|73.66|0
1635160020000|2021-10-25 11:07:00|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1635160030000|2021-10-25 11:07:10|75.86|73.66|75.81|73.61|75.86|73.66|75.81|73.61|0
1635160050000|2021-10-25 11:07:30|75.86|73.66|75.86|73.66|75.86|73.66|75.86|73.66|0
1635160060000|2021-10-25 11:07:40|75.91|73.71|75.91|73.71|75.91|73.71|75.91|73.71|0
1635160070000|2021-10-25 11:07:50|75.86|73.66|75.84|73.64|75.86|73.66|75.84|73.64|0
1635160080000|2021-10-25 11:08:00|75.81|73.61|76|73.8|76|73.8|75.81|73.61|0
1635160100000|2021-10-25 11:08:20|76.02|73.82|76.04|73.84|76.04|73.84|76|73.8|0
1635160110000|2021-10-25 11:08:30|76|73.8|76|73.8|76|73.8|76|73.8|0
1635160120000|2021-10-25 11:08:40|75.95|73.75|75.95|73.75|75.95|73.75|75.95|73.75|0
1635160130000|2021-10-25 11:08:50|75.91|73.71|75.95|73.75|75.95|73.75|75.91|73.71|0
1635160140000|2021-10-25 11:09:00|75.91|73.71|75.95|73.75|75.95|73.75|75.91|73.71|0
1635160150000|2021-10-25 11:09:10|76|73.8|76|73.8|76|73.8|76|73.8|0
1635160170000|2021-10-25 11:09:30|75.91|73.71|75.91|73.71|75.91|73.71|75.91|73.71|0
1635160180000|2021-10-25 11:09:40|75.86|73.66|75.77|73.57|75.86|73.66|75.77|73.57|0
1635160190000|2021-10-25 11:09:50|75.81|73.61|75.77|73.57|75.81|73.61|75.77|73.57|0
1635160200000|2021-10-25 11:10:00|75.81|73.61|75.77|73.57|75.81|73.61|75.77|73.57|0
1635160210000|2021-10-25 11:10:10|75.72|73.52|75.72|73.52|75.72|73.52|75.67|73.47|0
1635160220000|2021-10-25 11:10:20|75.74|73.54|75.67|73.47|75.74|73.54|75.67|73.47|0
1635160230000|2021-10-25 11:10:30|75.72|73.52|75.7|73.5|75.72|73.52|75.67|73.47|0
1635160240000|2021-10-25 11:10:40|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1635160270000|2021-10-25 11:11:10|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635160280000|2021-10-25 11:11:20|75.72|73.52|75.72|73.52|75.72|73.52|75.7|73.5|0
1635160310000|2021-10-25 11:11:50|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635160320000|2021-10-25 11:12:00|75.7|73.5|75.67|73.47|75.72|73.52|75.67|73.47|0
1635160340000|2021-10-25 11:12:20|75.7|73.5|75.67|73.47|75.7|73.5|75.67|73.47|0
1635160350000|2021-10-25 11:12:30|75.72|73.52|75.72|73.52|75.72|73.52|75.7|73.5|0
1635160360000|2021-10-25 11:12:40|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635160390000|2021-10-25 11:13:10|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1635160400000|2021-10-25 11:13:20|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635160410000|2021-10-25 11:13:30|75.72|73.52|75.67|73.47|75.72|73.52|75.67|73.47|0
1635160420000|2021-10-25 11:13:40|75.72|73.52|75.76|73.56|75.76|73.56|75.72|73.52|0
1635160430000|2021-10-25 11:13:50|75.79|73.59|75.76|73.56|75.79|73.59|75.76|73.56|0
1635160440000|2021-10-25 11:14:00|75.72|73.52|75.76|73.56|75.76|73.56|75.72|73.52|0
1635160450000|2021-10-25 11:14:10|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1635160480000|2021-10-25 11:14:40|75.63|73.43|75.63|73.43|75.63|73.43|75.63|73.43|0
1635160490000|2021-10-25 11:14:50|75.58|73.38|75.58|73.38|75.58|73.38|75.58|73.38|0
1635160500000|2021-10-25 11:15:00|75.63|73.43|75.58|73.38|75.63|73.43|75.58|73.38|0
1635160510000|2021-10-25 11:15:10|75.63|73.43|75.63|73.43|75.63|73.43|75.63|73.43|0
1635160520000|2021-10-25 11:15:20|75.58|73.38|75.63|73.43|75.63|73.43|75.58|73.38|0
1635160530000|2021-10-25 11:15:30|75.58|73.38|75.58|73.38|75.58|73.38|75.58|73.38|0
1635160550000|2021-10-25 11:15:50|75.63|73.43|75.63|73.43|75.63|73.43|75.58|73.38|0
1635160560000|2021-10-25 11:16:00|75.58|73.38|75.58|73.38|75.58|73.38|75.58|73.38|0
1635160590000|2021-10-25 11:16:30|75.63|73.43|75.58|73.38|75.63|73.43|75.58|73.38|0
1635160600000|2021-10-25 11:16:40|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1635160610000|2021-10-25 11:16:50|75.49|73.29|75.49|73.29|75.49|73.29|75.49|73.29|0
1635160640000|2021-10-25 11:17:20|75.44|73.24|75.44|73.24|75.44|73.24|75.44|73.24|0
1635160650000|2021-10-25 11:17:30|75.4|73.2|75.39|73.19|75.4|73.2|75.39|73.19|0
1635160660000|2021-10-25 11:17:40|75.35|73.15|75.39|73.19|75.39|73.19|75.35|73.15|0
1635160670000|2021-10-25 11:17:50|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1635160690000|2021-10-25 11:18:10|75.39|73.19|75.39|73.19|75.39|73.19|75.39|73.19|0
1635160740000|2021-10-25 11:19:00|75.44|73.24|75.39|73.19|75.44|73.24|75.39|73.19|0
1635160820000|2021-10-25 11:20:20|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1635160830000|2021-10-25 11:20:30|75.39|73.19|75.3|73.1|75.39|73.19|75.3|73.1|0
1635160870000|2021-10-25 11:21:10|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1635160880000|2021-10-25 11:21:20|75.33|73.13|75.3|73.1|75.33|73.13|75.3|73.1|0
1635160960000|2021-10-25 11:22:40|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1635160970000|2021-10-25 11:22:50|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635160980000|2021-10-25 11:23:00|75.21|73.01|75.25|73.05|75.25|73.05|75.21|73.01|0
1635161010000|2021-10-25 11:23:30|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635161020000|2021-10-25 11:23:40|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1635161040000|2021-10-25 11:24:00|75.39|73.19|75.35|73.15|75.39|73.19|75.35|73.15|0
1635161050000|2021-10-25 11:24:10|75.39|73.19|75.39|73.19|75.39|73.19|75.39|73.19|0
1635161080000|2021-10-25 11:24:40|75.44|73.24|75.44|73.24|75.44|73.24|75.42|73.22|0
1635161110000|2021-10-25 11:25:10|75.48|73.28|75.44|73.24|75.48|73.28|75.44|73.24|0
1635161120000|2021-10-25 11:25:20|75.48|73.28|75.44|73.24|75.48|73.28|75.44|73.24|0
1635161130000|2021-10-25 11:25:30|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1635161170000|2021-10-25 11:26:10|75.55|73.35|75.58|73.38|75.58|73.38|75.55|73.35|0
1635161180000|2021-10-25 11:26:20|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635161220000|2021-10-25 11:27:00|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635161230000|2021-10-25 11:27:10|75.57|73.37|75.57|73.37|75.62|73.42|75.57|73.37|0
1635161250000|2021-10-25 11:27:30|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1635161320000|2021-10-25 11:28:40|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1635161370000|2021-10-25 11:29:30|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1635161390000|2021-10-25 11:29:50|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1635161400000|2021-10-25 11:30:00|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1635161410000|2021-10-25 11:30:10|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635161450000|2021-10-25 11:30:50|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1635161520000|2021-10-25 11:32:00|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1635161530000|2021-10-25 11:32:10|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1635161580000|2021-10-25 11:33:00|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635161590000|2021-10-25 11:33:10|75.53|73.33|75.57|73.37|75.57|73.37|75.53|73.33|0
1635161630000|2021-10-25 11:33:50|75.53|73.33|75.53|73.33|75.53|73.33|75.53|73.33|0
1635161640000|2021-10-25 11:34:00|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635161660000|2021-10-25 11:34:20|75.6|73.4|75.6|73.4|75.6|73.4|75.6|73.4|0
1635161670000|2021-10-25 11:34:30|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635161690000|2021-10-25 11:34:50|75.57|73.37|75.62|73.42|75.62|73.42|75.57|73.37|0
1635161700000|2021-10-25 11:35:00|75.66|73.46|75.64|73.44|75.66|73.46|75.64|73.44|0
1635161710000|2021-10-25 11:35:10|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635161720000|2021-10-25 11:35:20|75.57|73.37|75.62|73.42|75.62|73.42|75.57|73.37|0
1635161740000|2021-10-25 11:35:40|75.57|73.37|75.52|73.32|75.57|73.37|75.52|73.32|0
1635161750000|2021-10-25 11:35:50|75.57|73.37|75.62|73.42|75.62|73.42|75.57|73.37|0
1635161810000|2021-10-25 11:36:50|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635161820000|2021-10-25 11:37:00|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635161830000|2021-10-25 11:37:10|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635161850000|2021-10-25 11:37:30|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635161880000|2021-10-25 11:38:00|75.57|73.37|75.62|73.42|75.62|73.42|75.57|73.37|0
1635161940000|2021-10-25 11:39:00|75.57|73.37|75.57|73.37|75.57|73.37|75.52|73.32|0
1635161950000|2021-10-25 11:39:10|75.52|73.32|75.52|73.32|75.52|73.32|75.52|73.32|0
1635161980000|2021-10-25 11:39:40|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635162000000|2021-10-25 11:40:00|75.61|73.41|75.61|73.41|75.61|73.41|75.61|73.41|0
1635162050000|2021-10-25 11:40:50|75.66|73.46|75.52|73.32|75.66|73.46|75.52|73.32|0
1635162100000|2021-10-25 11:41:40|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635162160000|2021-10-25 11:42:40|75.52|73.32|75.52|73.32|75.52|73.32|75.52|73.32|0
1635162170000|2021-10-25 11:42:50|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635162190000|2021-10-25 11:43:10|75.59|73.39|75.59|73.39|75.59|73.39|75.59|73.39|0
1635162200000|2021-10-25 11:43:20|75.61|73.41|75.61|73.41|75.61|73.41|75.61|73.41|0
1635162210000|2021-10-25 11:43:30|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635162220000|2021-10-25 11:43:40|75.52|73.32|75.52|73.32|75.52|73.32|75.52|73.32|0
1635162250000|2021-10-25 11:44:10|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635162290000|2021-10-25 11:44:50|75.61|73.41|75.61|73.41|75.61|73.41|75.61|73.41|0
1635162330000|2021-10-25 11:45:30|75.66|73.46|75.61|73.41|75.66|73.46|75.61|73.41|0
1635162360000|2021-10-25 11:46:00|75.66|73.46|75.66|73.46|75.66|73.46|75.66|73.46|0
1635162390000|2021-10-25 11:46:30|75.61|73.41|75.61|73.41|75.61|73.41|75.61|73.41|0
1635162440000|2021-10-25 11:47:20|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635162450000|2021-10-25 11:47:30|75.61|73.41|75.61|73.41|75.61|73.41|75.61|73.41|0
1635162470000|2021-10-25 11:47:50|75.59|73.39|75.57|73.37|75.59|73.39|75.57|73.37|0
1635162480000|2021-10-25 11:48:00|75.52|73.32|75.52|73.32|75.52|73.32|75.52|73.32|0
1635162490000|2021-10-25 11:48:10|75.5|73.3|75.34|73.14|75.5|73.3|75.34|73.14|0
1635162500000|2021-10-25 11:48:20|75.38|73.18|75.43|73.23|75.43|73.23|75.38|73.18|0
1635162520000|2021-10-25 11:48:40|75.38|73.18|75.38|73.18|75.43|73.23|75.38|73.18|0
1635162530000|2021-10-25 11:48:50|75.34|73.14|75.38|73.18|75.38|73.18|75.34|73.14|0
1635162540000|2021-10-25 11:49:00|75.34|73.14|75.34|73.14|75.34|73.14|75.34|73.14|0
1635162570000|2021-10-25 11:49:30|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1635162580000|2021-10-25 11:49:40|75.33|73.13|75.29|73.09|75.33|73.13|75.29|73.09|0
1635162600000|2021-10-25 11:50:00|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635162610000|2021-10-25 11:50:10|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635162620000|2021-10-25 11:50:20|75.33|73.13|75.29|73.09|75.33|73.13|75.29|73.09|0
1635162630000|2021-10-25 11:50:30|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635162650000|2021-10-25 11:50:50|75.38|73.18|75.43|73.23|75.43|73.23|75.38|73.18|0
1635162670000|2021-10-25 11:51:10|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1635162680000|2021-10-25 11:51:20|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635162720000|2021-10-25 11:52:00|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635162740000|2021-10-25 11:52:20|75.24|73.04|75.29|73.09|75.29|73.09|75.24|73.04|0
1635162760000|2021-10-25 11:52:40|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635162770000|2021-10-25 11:52:50|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635162780000|2021-10-25 11:53:00|75.33|73.13|75.31|73.11|75.33|73.13|75.29|73.09|0
1635162790000|2021-10-25 11:53:10|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635162810000|2021-10-25 11:53:30|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635162840000|2021-10-25 11:54:00|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635162870000|2021-10-25 11:54:30|75.29|73.09|75.26|73.06|75.29|73.09|75.26|73.06|0
1635162880000|2021-10-25 11:54:40|75.29|73.09|75.24|73.04|75.29|73.09|75.24|73.04|0
1635162890000|2021-10-25 11:54:50|75.2|73|75.2|73|75.2|73|75.2|73|0
1635162900000|2021-10-25 11:55:00|75.19|72.99|75.15|72.95|75.19|72.99|75.15|72.95|0
1635162910000|2021-10-25 11:55:10|75.19|72.99|75.29|73.09|75.29|73.09|75.19|72.99|0
1635162940000|2021-10-25 11:55:40|75.33|73.13|75.29|73.09|75.33|73.13|75.29|73.09|0
1635162950000|2021-10-25 11:55:50|75.33|73.13|75.33|73.13|75.38|73.18|75.33|73.13|0
1635162970000|2021-10-25 11:56:10|75.31|73.11|75.33|73.13|75.33|73.13|75.31|73.11|0
1635162990000|2021-10-25 11:56:30|75.31|73.11|75.31|73.11|75.33|73.13|75.31|73.11|0
1635163000000|2021-10-25 11:56:40|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635163020000|2021-10-25 11:57:00|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635163030000|2021-10-25 11:57:10|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635163060000|2021-10-25 11:57:40|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1635163070000|2021-10-25 11:57:50|75.17|72.97|75.15|72.95|75.17|72.97|75.15|72.95|0
1635163130000|2021-10-25 11:58:50|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1635163140000|2021-10-25 11:59:00|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1635163150000|2021-10-25 11:59:10|75.19|72.99|75.15|72.95|75.19|72.99|75.15|72.95|0
1635163160000|2021-10-25 11:59:20|75.17|72.97|75.17|72.97|75.19|72.99|75.17|72.97|0
1635163170000|2021-10-25 11:59:30|75.19|72.99|75.15|72.95|75.19|72.99|75.15|72.95|0
1635163190000|2021-10-25 11:59:50|75.13|72.93|75.1|72.9|75.15|72.95|75.1|72.9|0
1635163200000|2021-10-25 12:00:00|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1635163210000|2021-10-25 12:00:10|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1635163240000|2021-10-25 12:00:40|75.06|72.86|75.06|72.86|75.06|72.86|75.01|72.81|0
1635163250000|2021-10-25 12:00:50|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1635163260000|2021-10-25 12:01:00|75.06|72.86|75.1|72.9|75.1|72.9|75.06|72.86|0
1635163270000|2021-10-25 12:01:10|75.19|72.99|75.17|72.97|75.19|72.99|75.15|72.95|0
1635163280000|2021-10-25 12:01:20|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1635163290000|2021-10-25 12:01:30|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1635163300000|2021-10-25 12:01:40|75.22|73.02|75.24|73.04|75.24|73.04|75.22|73.02|0
1635163310000|2021-10-25 12:01:50|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1635163320000|2021-10-25 12:02:00|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635163330000|2021-10-25 12:02:10|75.33|73.13|75.28|73.08|75.33|73.13|75.28|73.08|0
1635163350000|2021-10-25 12:02:30|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635163360000|2021-10-25 12:02:40|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635163370000|2021-10-25 12:02:50|75.24|73.04|75.28|73.08|75.28|73.08|75.24|73.04|0
1635163380000|2021-10-25 12:03:00|75.24|73.04|75.24|73.04|75.28|73.08|75.24|73.04|0
1635163390000|2021-10-25 12:03:10|75.22|73.02|75.19|72.99|75.22|73.02|75.19|72.99|0
1635163400000|2021-10-25 12:03:20|75.24|73.04|75.28|73.08|75.28|73.08|75.24|73.04|0
1635163420000|2021-10-25 12:03:40|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635163430000|2021-10-25 12:03:50|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1635163440000|2021-10-25 12:04:00|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635163480000|2021-10-25 12:04:40|75.26|73.06|75.24|73.04|75.28|73.08|75.24|73.04|0
1635163510000|2021-10-25 12:05:10|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1635163540000|2021-10-25 12:05:40|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635163560000|2021-10-25 12:06:00|75.28|73.08|75.33|73.13|75.33|73.13|75.28|73.08|0
1635163570000|2021-10-25 12:06:10|75.37|73.17|75.33|73.13|75.37|73.17|75.33|73.13|0
1635163580000|2021-10-25 12:06:20|75.28|73.08|75.33|73.13|75.33|73.13|75.28|73.08|0
1635163600000|2021-10-25 12:06:40|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635163610000|2021-10-25 12:06:50|75.37|73.17|75.33|73.13|75.37|73.17|75.33|73.13|0
1635163620000|2021-10-25 12:07:00|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635163640000|2021-10-25 12:07:20|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635163650000|2021-10-25 12:07:30|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635163660000|2021-10-25 12:07:40|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635163670000|2021-10-25 12:07:50|75.35|73.15|75.37|73.17|75.37|73.17|75.35|73.15|0
1635163690000|2021-10-25 12:08:10|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635163700000|2021-10-25 12:08:20|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635163710000|2021-10-25 12:08:30|75.23|73.03|75.23|73.03|75.23|73.03|75.23|73.03|0
1635163720000|2021-10-25 12:08:40|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635163730000|2021-10-25 12:08:50|75.23|73.03|75.23|73.03|75.23|73.03|75.23|73.03|0
1635163740000|2021-10-25 12:09:00|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635163750000|2021-10-25 12:09:10|75.23|73.03|75.23|73.03|75.23|73.03|75.23|73.03|0
1635163780000|2021-10-25 12:09:40|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635163850000|2021-10-25 12:10:50|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635163860000|2021-10-25 12:11:00|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635163880000|2021-10-25 12:11:20|75.42|73.22|75.42|73.22|75.42|73.22|75.42|73.22|0
1635163900000|2021-10-25 12:11:40|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635163920000|2021-10-25 12:12:00|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635163930000|2021-10-25 12:12:10|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635163940000|2021-10-25 12:12:20|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635163970000|2021-10-25 12:12:50|75.26|73.06|75.23|73.03|75.26|73.06|75.23|73.03|0
1635163980000|2021-10-25 12:13:00|75.28|73.08|75.28|73.08|75.28|73.08|75.23|73.03|0
1635163990000|2021-10-25 12:13:10|75.23|73.03|75.23|73.03|75.23|73.03|75.23|73.03|0
1635164000000|2021-10-25 12:13:20|75.28|73.08|75.23|73.03|75.28|73.08|75.23|73.03|0
1635164040000|2021-10-25 12:14:00|75.19|72.99|75.23|73.03|75.23|73.03|75.19|72.99|0
1635164050000|2021-10-25 12:14:10|75.28|73.08|75.28|73.08|75.28|73.08|75.28|73.08|0
1635164070000|2021-10-25 12:14:30|75.23|73.03|75.28|73.08|75.28|73.08|75.23|73.03|0
1635164080000|2021-10-25 12:14:40|75.23|73.03|75.23|73.03|75.23|73.03|75.23|73.03|0
1635164100000|2021-10-25 12:15:00|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1635164110000|2021-10-25 12:15:10|75.14|72.94|75.19|72.99|75.19|72.99|75.14|72.94|0
1635164140000|2021-10-25 12:15:40|75.14|72.94|75.19|72.99|75.19|72.99|75.14|72.94|0
1635164150000|2021-10-25 12:15:50|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1635164220000|2021-10-25 12:17:00|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1635164240000|2021-10-25 12:17:20|75.05|72.85|75|72.8|75.05|72.85|75|72.8|0
1635164250000|2021-10-25 12:17:30|75.05|72.85|74.96|72.76|75.05|72.85|74.96|72.76|0
1635164290000|2021-10-25 12:18:10|74.91|72.71|74.91|72.71|74.91|72.71|74.91|72.71|0
1635164300000|2021-10-25 12:18:20|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1635164310000|2021-10-25 12:18:30|74.91|72.71|74.91|72.71|74.91|72.71|74.91|72.71|0
1635164330000|2021-10-25 12:18:50|74.96|72.76|75|72.8|75|72.8|74.96|72.76|0
1635164350000|2021-10-25 12:19:10|74.96|72.76|75|72.8|75|72.8|74.96|72.76|0
1635164370000|2021-10-25 12:19:30|74.96|72.76|74.96|72.76|74.96|72.76|74.96|72.76|0
1635164390000|2021-10-25 12:19:50|74.91|72.71|74.91|72.71|74.91|72.71|74.91|72.71|0
1635164400000|2021-10-25 12:20:00|74.96|72.76|74.96|72.76|75|72.8|74.96|72.76|0
1635164410000|2021-10-25 12:20:10|74.91|72.71|74.96|72.76|74.96|72.76|74.91|72.71|0
1635164420000|2021-10-25 12:20:20|75|72.8|75|72.8|75|72.8|75|72.8|0
1635164440000|2021-10-25 12:20:40|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1635164450000|2021-10-25 12:20:50|75|72.8|75|72.8|75|72.8|75|72.8|0
1635164470000|2021-10-25 12:21:10|75.05|72.85|75.05|72.85|75.05|72.85|75.05|72.85|0
1635164480000|2021-10-25 12:21:20|75.09|72.89|75.05|72.85|75.09|72.89|75.05|72.85|0
1635164490000|2021-10-25 12:21:30|75.09|72.89|75.14|72.94|75.14|72.94|75.09|72.89|0
1635164500000|2021-10-25 12:21:40|75.18|72.98|75.18|72.98|75.23|73.03|75.18|72.98|0
1635164510000|2021-10-25 12:21:50|75.23|73.03|75.18|72.98|75.23|73.03|75.18|72.98|0
1635164530000|2021-10-25 12:22:10|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1635164540000|2021-10-25 12:22:20|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635164580000|2021-10-25 12:23:00|75.23|73.03|75.27|73.07|75.27|73.07|75.23|73.03|0
1635164630000|2021-10-25 12:23:50|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635164690000|2021-10-25 12:24:50|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635164700000|2021-10-25 12:25:00|75.27|73.07|75.32|73.12|75.32|73.12|75.27|73.07|0
1635164740000|2021-10-25 12:25:40|75.27|73.07|75.27|73.07|75.27|73.07|75.27|73.07|0
1635164750000|2021-10-25 12:25:50|75.32|73.12|75.32|73.12|75.32|73.12|75.32|73.12|0
1635164760000|2021-10-25 12:26:00|75.27|73.07|75.27|73.07|75.27|73.07|75.23|73.03|0
1635164770000|2021-10-25 12:26:10|75.23|73.03|75.23|73.03|75.23|73.03|75.23|73.03|0
1635164830000|2021-10-25 12:27:10|75.18|72.98|75.23|73.03|75.23|73.03|75.18|72.98|0
1635164840000|2021-10-25 12:27:20|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635164860000|2021-10-25 12:27:40|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635164900000|2021-10-25 12:28:20|75.18|72.98|75.13|72.93|75.18|72.98|75.13|72.93|0
1635164910000|2021-10-25 12:28:30|75.16|72.96|75.18|72.98|75.18|72.98|75.16|72.96|0
1635164920000|2021-10-25 12:28:40|75.13|72.93|75.18|72.98|75.18|72.98|75.13|72.93|0
1635164960000|2021-10-25 12:29:20|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635164970000|2021-10-25 12:29:30|75.09|72.89|75.13|72.93|75.13|72.93|75.09|72.89|0
1635164990000|2021-10-25 12:29:50|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1635165000000|2021-10-25 12:30:00|75.04|72.84|75.04|72.84|75.04|72.84|75.04|72.84|0
1635165010000|2021-10-25 12:30:10|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1635165050000|2021-10-25 12:30:50|75.04|72.84|75|72.8|75.04|72.84|75|72.8|0
1635165070000|2021-10-25 12:31:10|75.04|72.84|75|72.8|75.04|72.84|75|72.8|0
1635165080000|2021-10-25 12:31:20|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1635165100000|2021-10-25 12:31:40|75|72.8|75|72.8|75|72.8|75|72.8|0
1635165110000|2021-10-25 12:31:50|75.04|72.84|75.04|72.84|75.04|72.84|75.04|72.84|0
1635165120000|2021-10-25 12:32:00|75.09|72.89|75.09|72.89|75.09|72.89|75.04|72.84|0
1635165130000|2021-10-25 12:32:10|75.04|72.84|75.09|72.89|75.09|72.89|75.04|72.84|0
1635165140000|2021-10-25 12:32:20|75.04|72.84|75|72.8|75.04|72.84|75|72.8|0
1635165150000|2021-10-25 12:32:30|74.95|72.75|75|72.8|75|72.8|74.95|72.75|0
1635165160000|2021-10-25 12:32:40|74.95|72.75|75|72.8|75|72.8|74.95|72.75|0
1635165190000|2021-10-25 12:33:10|75.04|72.84|75.04|72.84|75.04|72.84|75.04|72.84|0
1635165210000|2021-10-25 12:33:30|75.09|72.89|75.13|72.93|75.13|72.93|75.09|72.89|0
1635165230000|2021-10-25 12:33:50|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635165250000|2021-10-25 12:34:10|75.13|72.93|75.18|72.98|75.18|72.98|75.13|72.93|0
1635165260000|2021-10-25 12:34:20|75.13|72.93|75.13|72.93|75.18|72.98|75.13|72.93|0
1635165280000|2021-10-25 12:34:40|75.18|72.98|75.22|73.02|75.22|73.02|75.18|72.98|0
1635165290000|2021-10-25 12:34:50|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635165300000|2021-10-25 12:35:00|75.2|73|75.22|73.02|75.22|73.02|75.18|72.98|0
1635165310000|2021-10-25 12:35:10|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635165350000|2021-10-25 12:35:50|75.22|73.02|75.27|73.07|75.27|73.07|75.22|73.02|0
1635165360000|2021-10-25 12:36:00|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1635165370000|2021-10-25 12:36:10|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635165430000|2021-10-25 12:37:10|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635165450000|2021-10-25 12:37:30|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635165520000|2021-10-25 12:38:40|75.22|73.02|75.22|73.02|75.22|73.02|75.18|72.98|0
1635165530000|2021-10-25 12:38:50|75.27|73.07|75.22|73.02|75.27|73.07|75.22|73.02|0
1635165540000|2021-10-25 12:39:00|75.27|73.07|75.27|73.07|75.27|73.07|75.27|73.07|0
1635165570000|2021-10-25 12:39:30|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1635165580000|2021-10-25 12:39:40|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635165600000|2021-10-25 12:40:00|75.13|72.93|75.18|72.98|75.18|72.98|75.13|72.93|0
1635165610000|2021-10-25 12:40:10|75.13|72.93|75.13|72.93|75.18|72.98|75.13|72.93|0
1635165620000|2021-10-25 12:40:20|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1635165640000|2021-10-25 12:40:40|75.04|72.84|75.04|72.84|75.04|72.84|75.04|72.84|0
1635165650000|2021-10-25 12:40:50|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1635165660000|2021-10-25 12:41:00|75.04|72.84|75.04|72.84|75.04|72.84|74.99|72.79|0
1635165680000|2021-10-25 12:41:20|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1635165690000|2021-10-25 12:41:30|75.04|72.84|75.08|72.88|75.08|72.88|75.04|72.84|0
1635165700000|2021-10-25 12:41:40|75.06|72.86|75.04|72.84|75.08|72.88|75.04|72.84|0
1635165710000|2021-10-25 12:41:50|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1635165720000|2021-10-25 12:42:00|75.04|72.84|75.04|72.84|75.04|72.84|75.04|72.84|0
1635165760000|2021-10-25 12:42:40|74.99|72.79|75.04|72.84|75.04|72.84|74.99|72.79|0
1635165780000|2021-10-25 12:43:00|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1635165870000|2021-10-25 12:44:30|75.04|72.84|75.04|72.84|75.04|72.84|75.04|72.84|0
1635165890000|2021-10-25 12:44:50|74.99|72.79|75.04|72.84|75.04|72.84|74.99|72.79|0
1635165910000|2021-10-25 12:45:10|75.08|72.88|75.08|72.88|75.08|72.88|75.04|72.84|0
1635165920000|2021-10-25 12:45:20|75.04|72.84|75.04|72.84|75.04|72.84|75.04|72.84|0
1635165930000|2021-10-25 12:45:30|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1635165950000|2021-10-25 12:45:50|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1635165970000|2021-10-25 12:46:10|75.04|72.84|75.04|72.84|75.04|72.84|75.04|72.84|0
1635165980000|2021-10-25 12:46:20|74.99|72.79|75.04|72.84|75.04|72.84|74.99|72.79|0
1635165990000|2021-10-25 12:46:30|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1635166000000|2021-10-25 12:46:40|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1635166010000|2021-10-25 12:46:50|75.03|72.83|75.03|72.83|75.03|72.83|75.01|72.81|0
1635166020000|2021-10-25 12:47:00|74.99|72.79|75.03|72.83|75.03|72.83|74.99|72.79|0
1635166030000|2021-10-25 12:47:10|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1635166040000|2021-10-25 12:47:20|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635166050000|2021-10-25 12:47:30|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1635166060000|2021-10-25 12:47:40|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635166070000|2021-10-25 12:47:50|75.08|72.88|75.08|72.88|75.08|72.88|75.06|72.86|0
1635166080000|2021-10-25 12:48:00|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1635166100000|2021-10-25 12:48:20|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1635166120000|2021-10-25 12:48:40|75.03|72.83|75.08|72.88|75.08|72.88|75.03|72.83|0
1635166130000|2021-10-25 12:48:50|75.1|72.9|75.13|72.93|75.13|72.93|75.1|72.9|0
1635166150000|2021-10-25 12:49:10|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1635166170000|2021-10-25 12:49:30|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635166190000|2021-10-25 12:49:50|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1635166210000|2021-10-25 12:50:10|75.03|72.83|75.08|72.88|75.08|72.88|75.03|72.83|0
1635166230000|2021-10-25 12:50:30|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635166250000|2021-10-25 12:50:50|75.17|72.97|75.12|72.92|75.17|72.97|75.12|72.92|0
1635166270000|2021-10-25 12:51:10|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635166280000|2021-10-25 12:51:20|75.15|72.95|75.17|72.97|75.17|72.97|75.15|72.95|0
1635166310000|2021-10-25 12:51:50|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635166370000|2021-10-25 12:52:50|75.17|72.97|75.12|72.92|75.17|72.97|75.12|72.92|0
1635166380000|2021-10-25 12:53:00|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635166400000|2021-10-25 12:53:20|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635166410000|2021-10-25 12:53:30|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635166430000|2021-10-25 12:53:50|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635166440000|2021-10-25 12:54:00|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635166460000|2021-10-25 12:54:20|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1635166470000|2021-10-25 12:54:30|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635166500000|2021-10-25 12:55:00|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635166530000|2021-10-25 12:55:30|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635166570000|2021-10-25 12:56:10|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635166620000|2021-10-25 12:57:00|75.08|72.88|75.17|72.97|75.17|72.97|75.08|72.88|0
1635166630000|2021-10-25 12:57:10|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635166660000|2021-10-25 12:57:40|75.17|72.97|75.12|72.92|75.17|72.97|75.12|72.92|0
1635166680000|2021-10-25 12:58:00|75.19|72.99|75.17|72.97|75.19|72.99|75.17|72.97|0
1635166690000|2021-10-25 12:58:10|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1635166700000|2021-10-25 12:58:20|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635166710000|2021-10-25 12:58:30|75.12|72.92|75.17|72.97|75.17|72.97|75.12|72.92|0
1635166730000|2021-10-25 12:58:50|75.21|73.01|75.21|73.01|75.21|73.01|75.17|72.97|0
1635166740000|2021-10-25 12:59:00|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1635166750000|2021-10-25 12:59:10|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635166760000|2021-10-25 12:59:20|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1635166780000|2021-10-25 12:59:40|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1635166800000|2021-10-25 13:00:00|75.26|73.06|75.21|73.01|75.26|73.06|75.21|73.01|0
1635166860000|2021-10-25 13:01:00|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635166870000|2021-10-25 13:01:10|75.12|72.92|75.21|73.01|75.21|73.01|75.12|72.92|0
1635166880000|2021-10-25 13:01:20|75.17|72.97|75.21|73.01|75.21|73.01|75.17|72.97|0
1635166890000|2021-10-25 13:01:30|75.17|72.97|75.21|73.01|75.21|73.01|75.17|72.97|0
1635166900000|2021-10-25 13:01:40|75.17|72.97|75.21|73.01|75.21|73.01|75.17|72.97|0
1635166910000|2021-10-25 13:01:50|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635166940000|2021-10-25 13:02:20|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635166970000|2021-10-25 13:02:50|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635166980000|2021-10-25 13:03:00|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635167000000|2021-10-25 13:03:20|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1635167020000|2021-10-25 13:03:40|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635167030000|2021-10-25 13:03:50|75.1|72.9|75.07|72.87|75.1|72.9|75.07|72.87|0
1635167040000|2021-10-25 13:04:00|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635167060000|2021-10-25 13:04:20|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635167090000|2021-10-25 13:04:50|75.03|72.83|75.03|72.83|75.07|72.87|75.03|72.83|0
1635167100000|2021-10-25 13:05:00|75.07|72.87|75.03|72.83|75.07|72.87|75.03|72.83|0
1635167110000|2021-10-25 13:05:10|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635167120000|2021-10-25 13:05:20|75.03|72.83|75.07|72.87|75.07|72.87|75.03|72.83|0
1635167130000|2021-10-25 13:05:30|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1635167200000|2021-10-25 13:06:40|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635167270000|2021-10-25 13:07:50|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635167280000|2021-10-25 13:08:00|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635167290000|2021-10-25 13:08:10|75.12|72.92|75.07|72.87|75.12|72.92|75.07|72.87|0
1635167340000|2021-10-25 13:09:00|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1635167350000|2021-10-25 13:09:10|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635167400000|2021-10-25 13:10:00|74.27|72.07|74.27|72.07|74.27|72.07|74.27|72.07|0
1635167430000|2021-10-25 13:10:30|74.18|71.98|74.22|72.02|74.22|72.02|74.18|71.98|0
1635167440000|2021-10-25 13:10:40|74.27|72.07|74.27|72.07|74.27|72.07|74.27|72.07|0
1635167470000|2021-10-25 13:11:10|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1635167480000|2021-10-25 13:11:20|74.18|71.98|74.18|71.98|74.18|71.98|74.18|71.98|0
1635167500000|2021-10-25 13:11:40|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1635167520000|2021-10-25 13:12:00|74.2|72|74.2|72|74.2|72|74.2|72|0
1635167530000|2021-10-25 13:12:10|74.18|71.98|74.18|71.98|74.18|71.98|74.18|71.98|0
1635167540000|2021-10-25 13:12:20|74.13|71.93|74.13|71.93|74.13|71.93|74.13|71.93|0
1635167570000|2021-10-25 13:12:50|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1635167580000|2021-10-25 13:13:00|74.27|72.07|74.27|72.07|74.27|72.07|74.27|72.07|0
1635167600000|2021-10-25 13:13:20|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1635167610000|2021-10-25 13:13:30|74.18|71.98|74.18|71.98|74.18|71.98|74.18|71.98|0
1635167620000|2021-10-25 13:13:40|74.13|71.93|74.18|71.98|74.18|71.98|74.13|71.93|0
1635167670000|2021-10-25 13:14:30|74.13|71.93|74.13|71.93|74.13|71.93|74.13|71.93|0
1635167760000|2021-10-25 13:16:00|74.09|71.89|74.09|71.89|74.09|71.89|74.09|71.89|0
1635167770000|2021-10-25 13:16:10|74.04|71.84|74.13|71.93|74.13|71.93|74.04|71.84|0
1635167780000|2021-10-25 13:16:20|74.09|71.89|74.13|71.93|74.13|71.93|74.09|71.89|0
1635167790000|2021-10-25 13:16:30|74.09|71.89|74.09|71.89|74.09|71.89|74.09|71.89|0
1635167810000|2021-10-25 13:16:50|74.04|71.84|74.09|71.89|74.09|71.89|74.04|71.84|0
1635167820000|2021-10-25 13:17:00|74.13|71.93|74.13|71.93|74.13|71.93|74.13|71.93|0
1635167830000|2021-10-25 13:17:10|74.09|71.89|74.13|71.93|74.13|71.93|74.09|71.89|0
1635167840000|2021-10-25 13:17:20|74.18|71.98|74.18|71.98|74.18|71.98|74.18|71.98|0
1635167880000|2021-10-25 13:18:00|74.22|72.02|74.18|71.98|74.22|72.02|74.18|71.98|0
1635167890000|2021-10-25 13:18:10|74.13|71.93|74.13|71.93|74.13|71.93|74.13|71.93|0
1635167910000|2021-10-25 13:18:30|74.08|71.88|74.08|71.88|74.08|71.88|74.08|71.88|0
1635167920000|2021-10-25 13:18:40|74.13|71.93|74.08|71.88|74.13|71.93|74.08|71.88|0
1635167940000|2021-10-25 13:19:00|74.04|71.84|74.04|71.84|74.08|71.88|74.04|71.84|0
1635167950000|2021-10-25 13:19:10|73.99|71.79|73.99|71.79|73.99|71.79|73.99|71.79|0
1635167960000|2021-10-25 13:19:20|73.95|71.75|73.9|71.7|73.95|71.75|73.9|71.7|0
1635167970000|2021-10-25 13:19:30|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1635168000000|2021-10-25 13:20:00|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1635168010000|2021-10-25 13:20:10|73.86|71.66|73.81|71.61|73.86|71.66|73.81|71.61|0
1635168020000|2021-10-25 13:20:20|73.68|71.48|73.68|71.48|73.7|71.5|73.63|71.43|0
1635168030000|2021-10-25 13:20:30|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635168040000|2021-10-25 13:20:40|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1635168050000|2021-10-25 13:20:50|73.63|71.43|73.68|71.48|73.68|71.48|73.63|71.43|0
1635168060000|2021-10-25 13:21:00|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635168070000|2021-10-25 13:21:10|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1635168090000|2021-10-25 13:21:30|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635168100000|2021-10-25 13:21:40|73.68|71.48|73.72|71.52|73.72|71.52|73.68|71.48|0
1635168110000|2021-10-25 13:21:50|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1635168120000|2021-10-25 13:22:00|73.77|71.57|73.72|71.52|73.77|71.57|73.72|71.52|0
1635168160000|2021-10-25 13:22:40|73.77|71.57|73.77|71.57|73.77|71.57|73.72|71.52|0
1635168180000|2021-10-25 13:23:00|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635168200000|2021-10-25 13:23:20|73.67|71.47|73.67|71.47|73.67|71.47|73.67|71.47|0
1635168210000|2021-10-25 13:23:30|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635168220000|2021-10-25 13:23:40|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1635168250000|2021-10-25 13:24:10|73.81|71.61|73.76|71.56|73.81|71.61|73.76|71.56|0
1635168280000|2021-10-25 13:24:40|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635168300000|2021-10-25 13:25:00|73.67|71.47|73.67|71.47|73.67|71.47|73.67|71.47|0
1635168350000|2021-10-25 13:25:50|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635168360000|2021-10-25 13:26:00|73.67|71.47|73.72|71.52|73.72|71.52|73.67|71.47|0
1635168370000|2021-10-25 13:26:10|73.67|71.47|73.76|71.56|73.76|71.56|73.67|71.47|0
1635168390000|2021-10-25 13:26:30|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635168400000|2021-10-25 13:26:40|73.67|71.47|73.67|71.47|73.67|71.47|73.67|71.47|0
1635168420000|2021-10-25 13:27:00|73.72|71.52|73.72|71.52|73.76|71.56|73.72|71.52|0
1635168440000|2021-10-25 13:27:20|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1635168450000|2021-10-25 13:27:30|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635168470000|2021-10-25 13:27:50|73.67|71.47|73.67|71.47|73.72|71.52|73.67|71.47|0
1635168480000|2021-10-25 13:28:00|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635168490000|2021-10-25 13:28:10|73.67|71.47|73.76|71.56|73.76|71.56|73.67|71.47|0
1635168500000|2021-10-25 13:28:20|73.72|71.52|73.67|71.47|73.76|71.56|73.67|71.47|0
1635168520000|2021-10-25 13:28:40|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635168540000|2021-10-25 13:29:00|73.58|71.38|73.58|71.38|73.63|71.43|73.58|71.38|0
1635168560000|2021-10-25 13:29:20|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635168570000|2021-10-25 13:29:30|73.6|71.4|73.63|71.43|73.63|71.43|73.6|71.4|0
1635168580000|2021-10-25 13:29:40|73.58|71.38|73.63|71.43|73.63|71.43|73.58|71.38|0
1635168590000|2021-10-25 13:29:50|73.58|71.38|73.49|71.29|73.58|71.38|73.49|71.29|0
1635168600000|2021-10-25 13:30:00|73.54|71.34|73.63|71.43|73.63|71.43|73.54|71.34|0
1635168610000|2021-10-25 13:30:10|73.72|71.52|73.79|71.59|73.79|71.59|73.72|71.52|0
1635168620000|2021-10-25 13:30:20|73.85|71.65|73.9|71.7|73.9|71.7|73.85|71.65|0
1635168630000|2021-10-25 13:30:30|73.94|71.74|73.81|71.61|73.94|71.74|73.81|71.61|0
1635168640000|2021-10-25 13:30:40|73.85|71.65|73.72|71.52|73.85|71.65|73.72|71.52|0
1635168650000|2021-10-25 13:30:50|73.76|71.56|73.88|71.68|73.88|71.68|73.76|71.56|0
1635168660000|2021-10-25 13:31:00|73.72|71.52|73.85|71.65|73.85|71.65|73.72|71.52|0
1635168670000|2021-10-25 13:31:10|73.94|71.74|73.94|71.74|74.03|71.83|73.94|71.74|0
1635168680000|2021-10-25 13:31:20|74.03|71.83|73.9|71.7|74.03|71.83|73.9|71.7|0
1635168690000|2021-10-25 13:31:30|73.85|71.65|73.76|71.56|73.85|71.65|73.76|71.56|0
1635168700000|2021-10-25 13:31:40|73.72|71.52|73.81|71.61|73.81|71.61|73.67|71.47|0
1635168710000|2021-10-25 13:31:50|73.85|71.65|73.94|71.74|73.94|71.74|73.85|71.65|0
1635168720000|2021-10-25 13:32:00|73.9|71.7|73.85|71.65|73.94|71.74|73.85|71.65|0
1635168730000|2021-10-25 13:32:10|73.94|71.74|73.9|71.7|73.94|71.74|73.85|71.65|0
1635168740000|2021-10-25 13:32:20|73.94|71.74|73.94|71.74|73.94|71.74|73.9|71.7|0
1635168750000|2021-10-25 13:32:30|73.99|71.79|73.94|71.74|73.99|71.79|73.94|71.74|0
1635168760000|2021-10-25 13:32:40|73.99|71.79|73.9|71.7|73.99|71.79|73.9|71.7|0
1635168770000|2021-10-25 13:32:50|73.94|71.74|74.03|71.83|74.03|71.83|73.94|71.74|0
1635168780000|2021-10-25 13:33:00|73.99|71.79|73.99|71.79|74.03|71.83|73.99|71.79|0
1635168790000|2021-10-25 13:33:10|74.03|71.83|74.03|71.83|74.08|71.88|74.03|71.83|0
1635168800000|2021-10-25 13:33:20|74.08|71.88|74.21|72.01|74.21|72.01|74.08|71.88|0
1635168810000|2021-10-25 13:33:30|74.26|72.06|74.26|72.06|74.26|72.06|74.17|71.97|0
1635168820000|2021-10-25 13:33:40|74.35|72.15|74.4|72.2|74.4|72.2|74.31|72.11|0
1635168830000|2021-10-25 13:33:50|74.49|72.29|74.67|72.47|74.67|72.47|74.49|72.29|0
1635168840000|2021-10-25 13:34:00|74.62|72.42|74.72|72.52|74.72|72.52|74.62|72.42|0
1635168850000|2021-10-25 13:34:10|74.67|72.47|74.53|72.33|74.67|72.47|74.53|72.33|0
1635168860000|2021-10-25 13:34:20|74.49|72.29|74.67|72.47|74.67|72.47|74.49|72.29|0
1635168870000|2021-10-25 13:34:30|74.62|72.42|74.62|72.42|74.72|72.52|74.62|72.42|0
1635168880000|2021-10-25 13:34:40|74.58|72.38|74.53|72.33|74.62|72.42|74.49|72.29|0
1635168890000|2021-10-25 13:34:50|74.62|72.42|74.62|72.42|74.62|72.42|74.58|72.38|0
1635168900000|2021-10-25 13:35:00|74.67|72.47|74.72|72.52|74.72|72.52|74.62|72.42|0
1635168910000|2021-10-25 13:35:10|74.62|72.42|74.44|72.24|74.62|72.42|74.44|72.24|0
1635168920000|2021-10-25 13:35:20|74.49|72.29|74.53|72.33|74.53|72.33|74.49|72.29|0
1635168930000|2021-10-25 13:35:30|74.58|72.38|74.49|72.29|74.62|72.42|74.49|72.29|0
1635168940000|2021-10-25 13:35:40|74.44|72.24|74.44|72.24|74.49|72.29|74.44|72.24|0
1635168950000|2021-10-25 13:35:50|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1635168960000|2021-10-25 13:36:00|74.58|72.38|74.53|72.33|74.58|72.38|74.53|72.33|0
1635168970000|2021-10-25 13:36:10|74.49|72.29|74.53|72.33|74.53|72.33|74.49|72.29|0
1635168980000|2021-10-25 13:36:20|74.58|72.38|74.53|72.33|74.58|72.38|74.53|72.33|0
1635168990000|2021-10-25 13:36:30|74.49|72.29|74.44|72.24|74.49|72.29|74.4|72.2|0
1635169000000|2021-10-25 13:36:40|74.53|72.33|74.71|72.51|74.71|72.51|74.53|72.33|0
1635169010000|2021-10-25 13:36:50|74.85|72.65|74.81|72.61|74.85|72.65|74.76|72.56|0
1635169020000|2021-10-25 13:37:00|74.85|72.65|74.94|72.74|74.94|72.74|74.85|72.65|0
1635169030000|2021-10-25 13:37:10|75.08|72.88|75.13|72.93|75.13|72.93|75.08|72.88|0
1635169040000|2021-10-25 13:37:20|75.22|73.02|75.27|73.07|75.31|73.11|75.22|73.02|0
1635169050000|2021-10-25 13:37:30|75.36|73.16|75.59|73.39|75.59|73.39|75.31|73.11|0
1635169060000|2021-10-25 13:37:40|75.73|73.53|75.54|73.34|75.73|73.53|75.54|73.34|0
1635169070000|2021-10-25 13:37:50|75.4|73.2|75.27|73.07|75.4|73.2|75.27|73.07|0
1635169080000|2021-10-25 13:38:00|75.31|73.11|75.31|73.11|75.31|73.11|75.31|73.11|0
1635169090000|2021-10-25 13:38:10|75.27|73.07|75.27|73.07|75.27|73.07|75.27|73.07|0
1635169100000|2021-10-25 13:38:20|75.31|73.11|75.31|73.11|75.31|73.11|75.31|73.11|0
1635169110000|2021-10-25 13:38:30|75.27|73.07|75.36|73.16|75.36|73.16|75.22|73.02|0
1635169120000|2021-10-25 13:38:40|75.5|73.3|75.54|73.34|75.63|73.43|75.5|73.3|0
1635169130000|2021-10-25 13:38:50|75.5|73.3|75.59|73.39|75.59|73.39|75.5|73.3|0
1635169140000|2021-10-25 13:39:00|75.5|73.3|75.4|73.2|75.5|73.3|75.4|73.2|0
1635169150000|2021-10-25 13:39:10|75.45|73.25|75.54|73.34|75.63|73.43|75.45|73.25|0
1635169160000|2021-10-25 13:39:20|75.59|73.39|75.54|73.34|75.59|73.39|75.5|73.3|0
1635169170000|2021-10-25 13:39:30|75.59|73.39|75.77|73.57|75.77|73.57|75.59|73.39|0
1635169180000|2021-10-25 13:39:40|75.82|73.62|75.77|73.57|75.91|73.71|75.77|73.57|0
1635169190000|2021-10-25 13:39:50|75.82|73.62|75.87|73.67|75.87|73.67|75.82|73.62|0
1635169200000|2021-10-25 13:40:00|75.91|73.71|76.05|73.85|76.14|73.94|75.91|73.71|0
1635169210000|2021-10-25 13:40:10|76.24|74.04|76.42|74.22|76.42|74.22|76.24|74.04|0
1635169220000|2021-10-25 13:40:20|76.47|74.27|76.47|74.27|76.52|74.32|76.33|74.13|0
1635169230000|2021-10-25 13:40:30|76.52|74.32|76.7|74.5|76.7|74.5|76.52|74.32|0
1635169240000|2021-10-25 13:40:40|76.61|74.41|76.7|74.5|76.7|74.5|76.56|74.36|0
1635169250000|2021-10-25 13:40:50|76.75|74.55|76.52|74.32|76.75|74.55|76.52|74.32|0
1635169260000|2021-10-25 13:41:00|76.56|74.36|76.61|74.41|76.7|74.5|76.56|74.36|0
1635169270000|2021-10-25 13:41:10|76.7|74.5|76.75|74.55|76.75|74.55|76.66|74.46|0
1635169280000|2021-10-25 13:41:20|76.7|74.5|76.8|74.6|76.8|74.6|76.7|74.5|0
1635169290000|2021-10-25 13:41:30|76.84|74.64|76.89|74.69|76.94|74.74|76.84|74.64|0
1635169300000|2021-10-25 13:41:40|76.98|74.78|76.94|74.74|76.98|74.78|76.94|74.74|0
1635169310000|2021-10-25 13:41:50|76.89|74.69|76.61|74.41|76.89|74.69|76.61|74.41|0
1635169320000|2021-10-25 13:42:00|76.66|74.46|76.66|74.46|76.84|74.64|76.66|74.46|0
1635169330000|2021-10-25 13:42:10|76.75|74.55|76.75|74.55|76.75|74.55|76.7|74.5|0
1635169340000|2021-10-25 13:42:20|76.8|74.6|76.84|74.64|76.84|74.64|76.8|74.6|0
1635169350000|2021-10-25 13:42:30|76.66|74.46|76.47|74.27|76.66|74.46|76.47|74.27|0
1635169360000|2021-10-25 13:42:40|76.52|74.32|76.38|74.18|76.52|74.32|76.38|74.18|0
1635169370000|2021-10-25 13:42:50|76.28|74.08|76.24|74.04|76.28|74.08|76.24|74.04|0
1635169380000|2021-10-25 13:43:00|76.19|73.99|76.42|74.22|76.42|74.22|76.19|73.99|0
1635169390000|2021-10-25 13:43:10|76.38|74.18|76.47|74.27|76.47|74.27|76.33|74.13|0
1635169400000|2021-10-25 13:43:20|76.52|74.32|76.42|74.22|76.52|74.32|76.42|74.22|0
1635169410000|2021-10-25 13:43:30|76.47|74.27|76.28|74.08|76.47|74.27|76.28|74.08|0
1635169420000|2021-10-25 13:43:40|76.24|74.04|76.24|74.04|76.24|74.04|76.19|73.99|0
1635169430000|2021-10-25 13:43:50|76.19|73.99|75.96|73.76|76.19|73.99|75.96|73.76|0
1635169440000|2021-10-25 13:44:00|76.05|73.85|76.19|73.99|76.19|73.99|76.05|73.85|0
1635169450000|2021-10-25 13:44:10|76.1|73.9|76.19|73.99|76.19|73.99|76|73.8|0
1635169460000|2021-10-25 13:44:20|76.14|73.94|76.14|73.94|76.19|73.99|76.14|73.94|0
1635169470000|2021-10-25 13:44:30|76|73.8|76.05|73.85|76.05|73.85|75.96|73.76|0
1635169480000|2021-10-25 13:44:40|76|73.8|76|73.8|76|73.8|76|73.8|0
1635169490000|2021-10-25 13:44:50|75.96|73.76|75.96|73.76|76|73.8|75.91|73.71|0
1635169500000|2021-10-25 13:45:00|76.1|73.9|76.05|73.85|76.14|73.94|76.05|73.85|0
1635169510000|2021-10-25 13:45:10|76.14|73.94|76.19|73.99|76.19|73.99|76.1|73.9|0
1635169520000|2021-10-25 13:45:20|76.23|74.03|76.37|74.17|76.37|74.17|76.23|74.03|0
1635169530000|2021-10-25 13:45:30|76.28|74.08|76.19|73.99|76.33|74.13|76.19|73.99|0
1635169540000|2021-10-25 13:45:40|76.1|73.9|76.14|73.94|76.19|73.99|76.1|73.9|0
1635169550000|2021-10-25 13:45:50|76.09|73.89|76|73.8|76.09|73.89|76|73.8|0
1635169560000|2021-10-25 13:46:00|75.82|73.62|75.72|73.52|75.86|73.66|75.72|73.52|0
1635169570000|2021-10-25 13:46:10|75.77|73.57|75.77|73.57|75.82|73.62|75.72|73.52|0
1635169580000|2021-10-25 13:46:20|75.86|73.66|76|73.8|76|73.8|75.82|73.62|0
1635169590000|2021-10-25 13:46:30|76.05|73.85|76.09|73.89|76.09|73.89|76.05|73.85|0
1635169600000|2021-10-25 13:46:40|76.14|73.94|76.19|73.99|76.19|73.99|76.14|73.94|0
1635169610000|2021-10-25 13:46:50|76.14|73.94|76.23|74.03|76.23|74.03|76.14|73.94|0
1635169620000|2021-10-25 13:47:00|76.19|73.99|76.28|74.08|76.33|74.13|76.19|73.99|0
1635169630000|2021-10-25 13:47:10|76.33|74.13|76.28|74.08|76.33|74.13|76.23|74.03|0
1635169640000|2021-10-25 13:47:20|76.14|73.94|76.19|73.99|76.23|74.03|76.14|73.94|0
1635169650000|2021-10-25 13:47:30|76.14|73.94|75.91|73.71|76.14|73.94|75.91|73.71|0
1635169660000|2021-10-25 13:47:40|75.95|73.75|76.14|73.94|76.14|73.94|75.95|73.75|0
1635169670000|2021-10-25 13:47:50|76.19|73.99|76.23|74.03|76.23|74.03|76.19|73.99|0
1635169680000|2021-10-25 13:48:00|76.28|74.08|76.33|74.13|76.37|74.17|76.28|74.08|0
1635169690000|2021-10-25 13:48:10|76.42|74.22|76.42|74.22|76.47|74.27|76.42|74.22|0
1635169700000|2021-10-25 13:48:20|76.47|74.27|76.33|74.13|76.47|74.27|76.33|74.13|0
1635169710000|2021-10-25 13:48:30|76.28|74.08|76.09|73.89|76.28|74.08|76.09|73.89|0
1635169720000|2021-10-25 13:48:40|76|73.8|76|73.8|76.05|73.85|75.95|73.75|0
1635169730000|2021-10-25 13:48:50|76.09|73.89|76.23|74.03|76.23|74.03|76.05|73.85|0
1635169740000|2021-10-25 13:49:00|76.33|74.13|76.28|74.08|76.33|74.13|76.28|74.08|0
1635169750000|2021-10-25 13:49:10|76.33|74.13|76.23|74.03|76.33|74.13|76.23|74.03|0
1635169760000|2021-10-25 13:49:20|76.14|73.94|76|73.8|76.14|73.94|76|73.8|0
1635169770000|2021-10-25 13:49:30|75.95|73.75|75.91|73.71|75.95|73.75|75.91|73.71|0
1635169780000|2021-10-25 13:49:40|75.95|73.75|75.95|73.75|75.95|73.75|75.91|73.71|0
1635169790000|2021-10-25 13:49:50|75.81|73.61|76.05|73.85|76.05|73.85|75.81|73.61|0
1635169800000|2021-10-25 13:50:00|76.19|73.99|76.05|73.85|76.19|73.99|76|73.8|0
1635169810000|2021-10-25 13:50:10|76.09|73.89|76.19|73.99|76.23|74.03|76.09|73.89|0
1635169820000|2021-10-25 13:50:20|76.14|73.94|76.09|73.89|76.14|73.94|76.09|73.89|0
1635169830000|2021-10-25 13:50:30|76.14|73.94|75.95|73.75|76.19|73.99|75.95|73.75|0
1635169840000|2021-10-25 13:50:40|76|73.8|76.05|73.85|76.05|73.85|76|73.8|0
1635169850000|2021-10-25 13:50:50|76.09|73.89|76.05|73.85|76.09|73.89|76.05|73.85|0
1635169860000|2021-10-25 13:51:00|76|73.8|75.95|73.75|76|73.8|75.95|73.75|0
1635169870000|2021-10-25 13:51:10|75.93|73.73|75.91|73.71|75.93|73.73|75.91|73.71|0
1635169880000|2021-10-25 13:51:20|75.86|73.66|75.91|73.71|75.95|73.75|75.86|73.66|0
1635169890000|2021-10-25 13:51:30|75.95|73.75|75.95|73.75|75.95|73.75|75.95|73.75|0
1635169900000|2021-10-25 13:51:40|76|73.8|76|73.8|76|73.8|75.91|73.71|0
1635169910000|2021-10-25 13:51:50|75.91|73.71|75.72|73.52|75.91|73.71|75.72|73.52|0
1635169920000|2021-10-25 13:52:00|75.81|73.61|75.81|73.61|75.81|73.61|75.72|73.52|0
1635169930000|2021-10-25 13:52:10|75.86|73.66|75.91|73.71|75.91|73.71|75.86|73.66|0
1635169940000|2021-10-25 13:52:20|75.86|73.66|75.91|73.71|75.95|73.75|75.86|73.66|0
1635169950000|2021-10-25 13:52:30|75.95|73.75|75.86|73.66|75.95|73.75|75.86|73.66|0
1635169960000|2021-10-25 13:52:40|75.81|73.61|75.77|73.57|75.81|73.61|75.72|73.52|0
1635169970000|2021-10-25 13:52:50|75.81|73.61|75.77|73.57|75.81|73.61|75.77|73.57|0
1635169980000|2021-10-25 13:53:00|75.72|73.52|75.79|73.59|75.86|73.66|75.72|73.52|0
1635169990000|2021-10-25 13:53:10|75.81|73.61|75.58|73.38|75.81|73.61|75.58|73.38|0
1635170000000|2021-10-25 13:53:20|75.63|73.43|75.7|73.5|75.7|73.5|75.58|73.38|0
1635170010000|2021-10-25 13:53:30|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1635170020000|2021-10-25 13:53:40|75.72|73.52|75.77|73.57|75.77|73.57|75.72|73.52|0
1635170030000|2021-10-25 13:53:50|75.81|73.61|75.95|73.75|75.95|73.75|75.81|73.61|0
1635170040000|2021-10-25 13:54:00|75.81|73.61|75.81|73.61|75.91|73.71|75.81|73.61|0
1635170050000|2021-10-25 13:54:10|75.86|73.66|75.72|73.52|75.86|73.66|75.72|73.52|0
1635170060000|2021-10-25 13:54:20|75.67|73.47|75.72|73.52|75.72|73.52|75.67|73.47|0
1635170070000|2021-10-25 13:54:30|75.67|73.47|75.67|73.47|75.72|73.52|75.67|73.47|0
1635170080000|2021-10-25 13:54:40|75.63|73.43|75.63|73.43|75.63|73.43|75.63|73.43|0
1635170090000|2021-10-25 13:54:50|75.58|73.38|75.44|73.24|75.58|73.38|75.44|73.24|0
1635170100000|2021-10-25 13:55:00|75.3|73.1|75.21|73.01|75.3|73.1|75.21|73.01|0
1635170110000|2021-10-25 13:55:10|75.26|73.06|75.12|72.92|75.26|73.06|75.12|72.92|0
1635170120000|2021-10-25 13:55:20|75.07|72.87|74.98|72.78|75.07|72.87|74.98|72.78|0
1635170130000|2021-10-25 13:55:30|75.07|72.87|74.89|72.69|75.07|72.87|74.89|72.69|0
1635170140000|2021-10-25 13:55:40|74.94|72.74|74.89|72.69|74.94|72.74|74.89|72.69|0
1635170150000|2021-10-25 13:55:50|74.94|72.74|74.89|72.69|74.94|72.74|74.89|72.69|0
1635170160000|2021-10-25 13:56:00|74.94|72.74|74.66|72.46|74.94|72.74|74.66|72.46|0
1635170170000|2021-10-25 13:56:10|74.71|72.51|74.71|72.51|74.75|72.55|74.71|72.51|0
1635170180000|2021-10-25 13:56:20|74.66|72.46|74.66|72.46|74.66|72.46|74.66|72.46|0
1635170190000|2021-10-25 13:56:30|74.71|72.51|74.8|72.6|74.8|72.6|74.71|72.51|0
1635170200000|2021-10-25 13:56:40|74.87|72.67|74.94|72.74|74.94|72.74|74.84|72.64|0
1635170210000|2021-10-25 13:56:50|74.8|72.6|74.89|72.69|74.89|72.69|74.8|72.6|0
1635170220000|2021-10-25 13:57:00|74.87|72.67|74.68|72.48|74.87|72.67|74.68|72.48|0
1635170230000|2021-10-25 13:57:10|74.71|72.51|74.71|72.51|74.75|72.55|74.71|72.51|0
1635170240000|2021-10-25 13:57:20|74.66|72.46|74.64|72.44|74.66|72.46|74.61|72.41|0
1635170250000|2021-10-25 13:57:30|74.61|72.41|74.5|72.3|74.61|72.41|74.5|72.3|0
1635170260000|2021-10-25 13:57:40|74.52|72.32|74.61|72.41|74.61|72.41|74.52|72.32|0
1635170270000|2021-10-25 13:57:50|74.66|72.46|74.71|72.51|74.71|72.51|74.66|72.46|0
1635170280000|2021-10-25 13:58:00|74.75|72.55|74.71|72.51|74.8|72.6|74.71|72.51|0
1635170290000|2021-10-25 13:58:10|74.66|72.46|74.71|72.51|74.71|72.51|74.66|72.46|0
1635170300000|2021-10-25 13:58:20|74.66|72.46|74.71|72.51|74.71|72.51|74.61|72.41|0
1635170310000|2021-10-25 13:58:30|74.66|72.46|74.66|72.46|74.71|72.51|74.66|72.46|0
1635170320000|2021-10-25 13:58:40|74.61|72.41|74.61|72.41|74.61|72.41|74.57|72.37|0
1635170330000|2021-10-25 13:58:50|74.57|72.37|74.52|72.32|74.57|72.37|74.52|72.32|0
1635170340000|2021-10-25 13:59:00|74.55|72.35|74.48|72.28|74.55|72.35|74.48|72.28|0
1635170350000|2021-10-25 13:59:10|74.57|72.37|74.61|72.41|74.61|72.41|74.57|72.37|0
1635170360000|2021-10-25 13:59:20|74.57|72.37|74.66|72.46|74.66|72.46|74.57|72.37|0
1635170370000|2021-10-25 13:59:30|74.7|72.5|74.66|72.46|74.75|72.55|74.66|72.46|0
1635170380000|2021-10-25 13:59:40|74.7|72.5|74.7|72.5|74.7|72.5|74.7|72.5|0
1635170390000|2021-10-25 13:59:50|74.66|72.46|74.68|72.48|74.7|72.5|74.66|72.46|0
1635170400000|2021-10-25 14:00:00|74.52|72.32|74.48|72.28|74.52|72.32|74.48|72.28|0
1635170410000|2021-10-25 14:00:10|74.52|72.32|74.52|72.32|74.57|72.37|74.52|72.32|0
1635170420000|2021-10-25 14:00:20|74.57|72.37|74.61|72.41|74.66|72.46|74.57|72.37|0
1635170430000|2021-10-25 14:00:30|74.52|72.32|74.57|72.37|74.57|72.37|74.52|72.32|0
1635170440000|2021-10-25 14:00:40|74.48|72.28|74.48|72.28|74.48|72.28|74.43|72.23|0
1635170450000|2021-10-25 14:00:50|74.43|72.23|74.34|72.14|74.45|72.25|74.34|72.14|0
1635170460000|2021-10-25 14:01:00|74.25|72.05|74.43|72.23|74.43|72.23|74.25|72.05|0
1635170470000|2021-10-25 14:01:10|74.48|72.28|74.38|72.18|74.48|72.28|74.38|72.18|0
1635170480000|2021-10-25 14:01:20|74.43|72.23|74.52|72.32|74.57|72.37|74.43|72.23|0
1635170490000|2021-10-25 14:01:30|74.57|72.37|74.52|72.32|74.57|72.37|74.52|72.32|0
1635170500000|2021-10-25 14:01:40|74.61|72.41|74.66|72.46|74.66|72.46|74.61|72.41|0
1635170510000|2021-10-25 14:01:50|74.57|72.37|74.48|72.28|74.57|72.37|74.48|72.28|0
1635170520000|2021-10-25 14:02:00|74.57|72.37|74.48|72.28|74.57|72.37|74.43|72.23|0
1635170530000|2021-10-25 14:02:10|74.52|72.32|74.43|72.23|74.52|72.32|74.43|72.23|0
1635170540000|2021-10-25 14:02:20|74.34|72.14|74.34|72.14|74.34|72.14|74.34|72.14|0
1635170550000|2021-10-25 14:02:30|74.29|72.09|74.38|72.18|74.38|72.18|74.29|72.09|0
1635170560000|2021-10-25 14:02:40|74.34|72.14|74.48|72.28|74.48|72.28|74.34|72.14|0
1635170570000|2021-10-25 14:02:50|74.47|72.27|74.47|72.27|74.47|72.27|74.43|72.23|0
1635170580000|2021-10-25 14:03:00|74.38|72.18|74.29|72.09|74.38|72.18|74.29|72.09|0
1635170590000|2021-10-25 14:03:10|74.25|72.05|74.16|71.96|74.25|72.05|74.16|71.96|0
1635170600000|2021-10-25 14:03:20|74.2|72|74.25|72.05|74.25|72.05|74.2|72|0
1635170610000|2021-10-25 14:03:30|74.29|72.09|74.43|72.23|74.43|72.23|74.29|72.09|0
1635170620000|2021-10-25 14:03:40|74.38|72.18|74.38|72.18|74.43|72.23|74.38|72.18|0
1635170630000|2021-10-25 14:03:50|74.34|72.14|74.29|72.09|74.34|72.14|74.29|72.09|0
1635170640000|2021-10-25 14:04:00|74.32|72.12|74.38|72.18|74.38|72.18|74.32|72.12|0
1635170650000|2021-10-25 14:04:10|74.43|72.23|74.47|72.27|74.47|72.27|74.43|72.23|0
1635170660000|2021-10-25 14:04:20|74.43|72.23|74.52|72.32|74.52|72.32|74.43|72.23|0
1635170670000|2021-10-25 14:04:30|74.47|72.27|74.47|72.27|74.52|72.32|74.47|72.27|0
1635170680000|2021-10-25 14:04:40|74.52|72.32|74.34|72.14|74.52|72.32|74.34|72.14|0
1635170690000|2021-10-25 14:04:50|74.29|72.09|74.34|72.14|74.36|72.16|74.29|72.09|0
1635170700000|2021-10-25 14:05:00|74.38|72.18|74.38|72.18|74.47|72.27|74.38|72.18|0
1635170710000|2021-10-25 14:05:10|74.43|72.23|74.43|72.23|74.43|72.23|74.43|72.23|0
1635170720000|2021-10-25 14:05:20|74.47|72.27|74.43|72.23|74.52|72.32|74.43|72.23|0
1635170730000|2021-10-25 14:05:30|74.52|72.32|74.57|72.37|74.57|72.37|74.52|72.32|0
1635170740000|2021-10-25 14:05:40|74.61|72.41|74.57|72.37|74.61|72.41|74.57|72.37|0
1635170750000|2021-10-25 14:05:50|74.61|72.41|74.66|72.46|74.66|72.46|74.56|72.36|0
1635170760000|2021-10-25 14:06:00|74.61|72.41|74.61|72.41|74.61|72.41|74.56|72.36|0
1635170770000|2021-10-25 14:06:10|74.66|72.46|74.61|72.41|74.68|72.48|74.61|72.41|0
1635170780000|2021-10-25 14:06:20|74.66|72.46|74.7|72.5|74.7|72.5|74.66|72.46|0
1635170790000|2021-10-25 14:06:30|74.66|72.46|74.75|72.55|74.75|72.55|74.66|72.46|0
1635170800000|2021-10-25 14:06:40|74.7|72.5|74.75|72.55|74.75|72.55|74.7|72.5|0
1635170810000|2021-10-25 14:06:50|74.73|72.53|74.77|72.57|74.77|72.57|74.73|72.53|0
1635170820000|2021-10-25 14:07:00|74.7|72.5|74.75|72.55|74.75|72.55|74.7|72.5|0
1635170830000|2021-10-25 14:07:10|74.79|72.59|74.84|72.64|74.84|72.64|74.79|72.59|0
1635170840000|2021-10-25 14:07:20|74.79|72.59|74.75|72.55|74.79|72.59|74.75|72.55|0
1635170850000|2021-10-25 14:07:30|74.79|72.59|74.84|72.64|74.84|72.64|74.75|72.55|0
1635170860000|2021-10-25 14:07:40|74.98|72.78|74.93|72.73|75.02|72.82|74.93|72.73|0
1635170870000|2021-10-25 14:07:50|74.88|72.68|74.7|72.5|74.88|72.68|74.7|72.5|0
1635170880000|2021-10-25 14:08:00|74.68|72.48|74.56|72.36|74.68|72.48|74.56|72.36|0
1635170890000|2021-10-25 14:08:10|74.52|72.32|74.68|72.48|74.68|72.48|74.52|72.32|0
1635170900000|2021-10-25 14:08:20|74.66|72.46|74.56|72.36|74.66|72.46|74.56|72.36|0
1635170910000|2021-10-25 14:08:30|74.52|72.32|74.56|72.36|74.56|72.36|74.52|72.32|0
1635170920000|2021-10-25 14:08:40|74.61|72.41|74.61|72.41|74.66|72.46|74.61|72.41|0
1635170930000|2021-10-25 14:08:50|74.66|72.46|74.75|72.55|74.75|72.55|74.66|72.46|0
1635170940000|2021-10-25 14:09:00|74.7|72.5|74.7|72.5|74.7|72.5|74.66|72.46|0
1635170950000|2021-10-25 14:09:10|74.65|72.45|74.56|72.36|74.65|72.45|74.56|72.36|0
1635170960000|2021-10-25 14:09:20|74.61|72.41|74.56|72.36|74.61|72.41|74.56|72.36|0
1635170970000|2021-10-25 14:09:30|74.61|72.41|74.61|72.41|74.61|72.41|74.54|72.34|0
1635170980000|2021-10-25 14:09:40|74.59|72.39|74.56|72.36|74.59|72.39|74.52|72.32|0
1635170990000|2021-10-25 14:09:50|74.61|72.41|74.65|72.45|74.65|72.45|74.56|72.36|0
1635171000000|2021-10-25 14:10:00|74.61|72.41|74.52|72.32|74.61|72.41|74.52|72.32|0
1635171010000|2021-10-25 14:10:10|74.56|72.36|74.56|72.36|74.56|72.36|74.56|72.36|0
1635171020000|2021-10-25 14:10:20|74.61|72.41|74.56|72.36|74.65|72.45|74.56|72.36|0
1635171030000|2021-10-25 14:10:30|74.52|72.32|74.43|72.23|74.52|72.32|74.43|72.23|0
1635171040000|2021-10-25 14:10:40|74.52|72.32|74.65|72.45|74.65|72.45|74.52|72.32|0
1635171050000|2021-10-25 14:10:50|74.61|72.41|74.72|72.52|74.72|72.52|74.61|72.41|0
1635171060000|2021-10-25 14:11:00|74.65|72.45|74.75|72.55|74.75|72.55|74.65|72.45|0
1635171070000|2021-10-25 14:11:10|74.79|72.59|74.75|72.55|74.79|72.59|74.75|72.55|0
1635171080000|2021-10-25 14:11:20|74.7|72.5|74.65|72.45|74.7|72.5|74.65|72.45|0
1635171090000|2021-10-25 14:11:30|74.75|72.55|74.7|72.5|74.75|72.55|74.7|72.5|0
1635171100000|2021-10-25 14:11:40|74.75|72.55|74.75|72.55|74.75|72.55|74.7|72.5|0
1635171110000|2021-10-25 14:11:50|74.79|72.59|74.88|72.68|74.93|72.73|74.79|72.59|0
1635171120000|2021-10-25 14:12:00|74.93|72.73|74.97|72.77|74.97|72.77|74.93|72.73|0
1635171130000|2021-10-25 14:12:10|75.02|72.82|75.02|72.82|75.02|72.82|74.97|72.77|0
1635171140000|2021-10-25 14:12:20|74.97|72.77|75.11|72.91|75.11|72.91|74.97|72.77|0
1635171150000|2021-10-25 14:12:30|75.09|72.89|75.07|72.87|75.09|72.89|75.02|72.82|0
1635171160000|2021-10-25 14:12:40|75.11|72.91|75.07|72.87|75.11|72.91|75.07|72.87|0
1635171170000|2021-10-25 14:12:50|75.11|72.91|75.11|72.91|75.11|72.91|75.11|72.91|0
1635171180000|2021-10-25 14:13:00|74.97|72.77|74.84|72.64|74.97|72.77|74.84|72.64|0
1635171190000|2021-10-25 14:13:10|74.88|72.68|74.88|72.68|74.88|72.68|74.88|72.68|0
1635171200000|2021-10-25 14:13:20|74.84|72.64|74.93|72.73|74.93|72.73|74.79|72.59|0
1635171210000|2021-10-25 14:13:30|74.97|72.77|74.97|72.77|75.02|72.82|74.97|72.77|0
1635171220000|2021-10-25 14:13:40|75.02|72.82|74.88|72.68|75.02|72.82|74.88|72.68|0
1635171230000|2021-10-25 14:13:50|74.84|72.64|74.93|72.73|74.93|72.73|74.84|72.64|0
1635171240000|2021-10-25 14:14:00|74.88|72.68|74.88|72.68|74.88|72.68|74.88|72.68|0
1635171250000|2021-10-25 14:14:10|74.84|72.64|74.88|72.68|74.88|72.68|74.84|72.64|0
1635171260000|2021-10-25 14:14:20|74.93|72.73|74.88|72.68|74.97|72.77|74.88|72.68|0
1635171270000|2021-10-25 14:14:30|74.84|72.64|74.88|72.68|74.88|72.68|74.84|72.64|0
1635171280000|2021-10-25 14:14:40|74.93|72.73|75.02|72.82|75.02|72.82|74.93|72.73|0
1635171290000|2021-10-25 14:14:50|74.97|72.77|74.93|72.73|75.02|72.82|74.93|72.73|0
1635171300000|2021-10-25 14:15:00|74.88|72.68|74.7|72.5|74.88|72.68|74.7|72.5|0
1635171310000|2021-10-25 14:15:10|74.74|72.54|74.84|72.64|74.88|72.68|74.74|72.54|0
1635171320000|2021-10-25 14:15:20|74.88|72.68|74.93|72.73|74.93|72.73|74.88|72.68|0
1635171330000|2021-10-25 14:15:30|74.84|72.64|74.79|72.59|74.84|72.64|74.79|72.59|0
1635171340000|2021-10-25 14:15:40|74.84|72.64|74.88|72.68|74.93|72.73|74.84|72.64|0
1635171350000|2021-10-25 14:15:50|74.84|72.64|74.79|72.59|74.84|72.64|74.79|72.59|0
1635171360000|2021-10-25 14:16:00|74.77|72.57|74.72|72.52|74.79|72.59|74.72|72.52|0
1635171370000|2021-10-25 14:16:10|74.7|72.5|74.7|72.5|74.7|72.5|74.65|72.45|0
1635171380000|2021-10-25 14:16:20|74.65|72.45|74.65|72.45|74.65|72.45|74.61|72.41|0
1635171390000|2021-10-25 14:16:30|74.61|72.41|74.51|72.31|74.61|72.41|74.51|72.31|0
1635171400000|2021-10-25 14:16:40|74.47|72.27|74.51|72.31|74.51|72.31|74.47|72.27|0
1635171410000|2021-10-25 14:16:50|74.47|72.27|74.56|72.36|74.56|72.36|74.47|72.27|0
1635171420000|2021-10-25 14:17:00|74.33|72.13|74.38|72.18|74.38|72.18|74.29|72.09|0
1635171430000|2021-10-25 14:17:10|74.51|72.31|74.56|72.36|74.61|72.41|74.51|72.31|0
1635171440000|2021-10-25 14:17:20|74.51|72.31|74.56|72.36|74.56|72.36|74.51|72.31|0
1635171450000|2021-10-25 14:17:30|74.51|72.31|74.51|72.31|74.51|72.31|74.42|72.22|0
1635171460000|2021-10-25 14:17:40|74.56|72.36|74.47|72.27|74.56|72.36|74.42|72.22|0
1635171470000|2021-10-25 14:17:50|74.51|72.31|74.42|72.22|74.51|72.31|74.33|72.13|0
1635171480000|2021-10-25 14:18:00|74.38|72.18|74.38|72.18|74.38|72.18|74.33|72.13|0
1635171490000|2021-10-25 14:18:10|74.42|72.22|74.19|71.99|74.42|72.22|74.19|71.99|0
1635171500000|2021-10-25 14:18:20|74.24|72.04|74.15|71.95|74.24|72.04|74.15|71.95|0
1635171510000|2021-10-25 14:18:30|74.19|71.99|74.24|72.04|74.24|72.04|74.19|71.99|0
1635171520000|2021-10-25 14:18:40|74.19|71.99|74.19|71.99|74.19|71.99|74.15|71.95|0
1635171530000|2021-10-25 14:18:50|74.24|72.04|74.15|71.95|74.24|72.04|74.15|71.95|0
1635171540000|2021-10-25 14:19:00|74.1|71.9|74.15|71.95|74.15|71.95|74.1|71.9|0
1635171550000|2021-10-25 14:19:10|74.19|71.99|74.24|72.04|74.24|72.04|74.19|71.99|0
1635171560000|2021-10-25 14:19:20|74.19|71.99|74.29|72.09|74.29|72.09|74.19|71.99|0
1635171570000|2021-10-25 14:19:30|74.26|72.06|74.29|72.09|74.29|72.09|74.26|72.06|0
1635171580000|2021-10-25 14:19:40|74.24|72.04|74.24|72.04|74.24|72.04|74.19|71.99|0
1635171590000|2021-10-25 14:19:50|74.29|72.09|74.24|72.04|74.29|72.09|74.24|72.04|0
1635171600000|2021-10-25 14:20:00|74.19|71.99|74.24|72.04|74.29|72.09|74.19|71.99|0
1635171610000|2021-10-25 14:20:10|74.28|72.08|74.33|72.13|74.33|72.13|74.28|72.08|0
1635171620000|2021-10-25 14:20:20|74.42|72.22|74.56|72.36|74.56|72.36|74.42|72.22|0
1635171630000|2021-10-25 14:20:30|74.51|72.31|74.47|72.27|74.51|72.31|74.47|72.27|0
1635171640000|2021-10-25 14:20:40|74.42|72.22|74.47|72.27|74.51|72.31|74.42|72.22|0
1635171650000|2021-10-25 14:20:50|74.56|72.36|74.56|72.36|74.56|72.36|74.51|72.31|0
1635171660000|2021-10-25 14:21:00|74.51|72.31|74.47|72.27|74.51|72.31|74.47|72.27|0
1635171670000|2021-10-25 14:21:10|74.38|72.18|74.42|72.22|74.47|72.27|74.38|72.18|0
1635171680000|2021-10-25 14:21:20|74.47|72.27|74.47|72.27|74.47|72.27|74.42|72.22|0
1635171690000|2021-10-25 14:21:30|74.42|72.22|74.42|72.22|74.42|72.22|74.38|72.18|0
1635171700000|2021-10-25 14:21:40|74.47|72.27|74.42|72.22|74.47|72.27|74.42|72.22|0
1635171710000|2021-10-25 14:21:50|74.38|72.18|74.33|72.13|74.38|72.18|74.33|72.13|0
1635171720000|2021-10-25 14:22:00|74.38|72.18|74.24|72.04|74.38|72.18|74.24|72.04|0
1635171730000|2021-10-25 14:22:10|74.19|71.99|74.24|72.04|74.24|72.04|74.19|71.99|0
1635171740000|2021-10-25 14:22:20|74.19|71.99|74.33|72.13|74.33|72.13|74.19|71.99|0
1635171750000|2021-10-25 14:22:30|74.38|72.18|74.38|72.18|74.38|72.18|74.38|72.18|0
1635171760000|2021-10-25 14:22:40|74.33|72.13|74.42|72.22|74.42|72.22|74.33|72.13|0
1635171770000|2021-10-25 14:22:50|74.37|72.17|74.42|72.22|74.42|72.22|74.37|72.17|0
1635171780000|2021-10-25 14:23:00|74.33|72.13|74.47|72.27|74.47|72.27|74.33|72.13|0
1635171790000|2021-10-25 14:23:10|74.6|72.4|74.56|72.36|74.6|72.4|74.56|72.36|0
1635171800000|2021-10-25 14:23:20|74.6|72.4|74.65|72.45|74.65|72.45|74.6|72.4|0
1635171810000|2021-10-25 14:23:30|74.6|72.4|74.56|72.36|74.6|72.4|74.56|72.36|0
1635171820000|2021-10-25 14:23:40|74.51|72.31|74.47|72.27|74.51|72.31|74.47|72.27|0
1635171830000|2021-10-25 14:23:50|74.42|72.22|74.47|72.27|74.47|72.27|74.42|72.22|0
1635171840000|2021-10-25 14:24:00|74.51|72.31|74.56|72.36|74.56|72.36|74.51|72.31|0
1635171850000|2021-10-25 14:24:10|74.6|72.4|74.51|72.31|74.6|72.4|74.51|72.31|0
1635171860000|2021-10-25 14:24:20|74.47|72.27|74.51|72.31|74.51|72.31|74.47|72.27|0
1635171870000|2021-10-25 14:24:30|74.47|72.27|74.6|72.4|74.6|72.4|74.47|72.27|0
1635171880000|2021-10-25 14:24:40|74.67|72.47|74.74|72.54|74.74|72.54|74.67|72.47|0
1635171890000|2021-10-25 14:24:50|74.79|72.59|74.79|72.59|74.83|72.63|74.79|72.59|0
1635171900000|2021-10-25 14:25:00|74.74|72.54|74.88|72.68|74.88|72.68|74.74|72.54|0
1635171910000|2021-10-25 14:25:10|74.83|72.63|74.79|72.59|74.83|72.63|74.79|72.59|0
1635171920000|2021-10-25 14:25:20|74.88|72.68|74.92|72.72|74.92|72.72|74.79|72.59|0
1635171930000|2021-10-25 14:25:30|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635171940000|2021-10-25 14:25:40|75.01|72.81|74.92|72.72|75.01|72.81|74.92|72.72|0
1635171950000|2021-10-25 14:25:50|75.01|72.81|75.29|73.09|75.34|73.14|75.01|72.81|0
1635171960000|2021-10-25 14:26:00|75.11|72.91|74.97|72.77|75.11|72.91|74.97|72.77|0
1635171970000|2021-10-25 14:26:10|74.88|72.68|74.88|72.68|74.88|72.68|74.88|72.68|0
1635171980000|2021-10-25 14:26:20|74.78|72.58|74.78|72.58|74.88|72.68|74.78|72.58|0
1635171990000|2021-10-25 14:26:30|74.74|72.54|74.78|72.58|74.78|72.58|74.74|72.54|0
1635172000000|2021-10-25 14:26:40|74.83|72.63|74.88|72.68|74.88|72.68|74.83|72.63|0
1635172010000|2021-10-25 14:26:50|74.92|72.72|74.92|72.72|74.92|72.72|74.88|72.68|0
1635172020000|2021-10-25 14:27:00|74.88|72.68|74.69|72.49|74.88|72.68|74.69|72.49|0
1635172030000|2021-10-25 14:27:10|74.6|72.4|74.56|72.36|74.6|72.4|74.56|72.36|0
1635172040000|2021-10-25 14:27:20|74.6|72.4|74.56|72.36|74.6|72.4|74.56|72.36|0
1635172050000|2021-10-25 14:27:30|74.6|72.4|74.65|72.45|74.65|72.45|74.6|72.4|0
1635172060000|2021-10-25 14:27:40|74.51|72.31|74.46|72.26|74.51|72.31|74.46|72.26|0
1635172070000|2021-10-25 14:27:50|74.42|72.22|74.42|72.22|74.46|72.26|74.42|72.22|0
1635172080000|2021-10-25 14:28:00|74.37|72.17|74.42|72.22|74.42|72.22|74.37|72.17|0
1635172090000|2021-10-25 14:28:10|74.46|72.26|74.51|72.31|74.51|72.31|74.46|72.26|0
1635172100000|2021-10-25 14:28:20|74.56|72.36|74.56|72.36|74.56|72.36|74.56|72.36|0
1635172110000|2021-10-25 14:28:30|74.51|72.31|74.6|72.4|74.6|72.4|74.51|72.31|0
1635172120000|2021-10-25 14:28:40|74.51|72.31|74.51|72.31|74.51|72.31|74.46|72.26|0
1635172130000|2021-10-25 14:28:50|74.46|72.26|74.51|72.31|74.51|72.31|74.46|72.26|0
1635172140000|2021-10-25 14:29:00|74.55|72.35|74.6|72.4|74.6|72.4|74.51|72.31|0
1635172150000|2021-10-25 14:29:10|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1635172160000|2021-10-25 14:29:20|74.51|72.31|74.46|72.26|74.51|72.31|74.46|72.26|0
1635172170000|2021-10-25 14:29:30|74.42|72.22|74.37|72.17|74.42|72.22|74.37|72.17|0
1635172180000|2021-10-25 14:29:40|74.33|72.13|74.37|72.17|74.37|72.17|74.33|72.13|0
1635172190000|2021-10-25 14:29:50|74.28|72.08|74.24|72.04|74.28|72.08|74.24|72.04|0
1635172200000|2021-10-25 14:30:00|74.19|71.99|74.37|72.17|74.37|72.17|74.19|71.99|0
1635172210000|2021-10-25 14:30:10|74.42|72.22|74.49|72.29|74.55|72.35|74.42|72.22|0
1635172220000|2021-10-25 14:30:20|74.46|72.26|74.42|72.22|74.46|72.26|74.42|72.22|0
1635172230000|2021-10-25 14:30:30|74.51|72.31|74.46|72.26|74.51|72.31|74.46|72.26|0
1635172240000|2021-10-25 14:30:40|74.42|72.22|74.42|72.22|74.51|72.31|74.42|72.22|0
1635172250000|2021-10-25 14:30:50|74.33|72.13|74.28|72.08|74.33|72.13|74.28|72.08|0
1635172260000|2021-10-25 14:31:00|74.23|72.03|74.28|72.08|74.28|72.08|74.23|72.03|0
1635172270000|2021-10-25 14:31:10|74.33|72.13|74.33|72.13|74.37|72.17|74.33|72.13|0
1635172280000|2021-10-25 14:31:20|74.37|72.17|74.42|72.22|74.42|72.22|74.37|72.17|0
1635172290000|2021-10-25 14:31:30|74.37|72.17|74.37|72.17|74.42|72.22|74.37|72.17|0
1635172300000|2021-10-25 14:31:40|74.33|72.13|74.33|72.13|74.37|72.17|74.33|72.13|0
1635172310000|2021-10-25 14:31:50|74.28|72.08|74.19|71.99|74.28|72.08|74.19|71.99|0
1635172320000|2021-10-25 14:32:00|74.14|71.94|74.23|72.03|74.23|72.03|74.14|71.94|0
1635172330000|2021-10-25 14:32:10|74.28|72.08|74.28|72.08|74.28|72.08|74.28|72.08|0
1635172340000|2021-10-25 14:32:20|74.23|72.03|74.33|72.13|74.33|72.13|74.23|72.03|0
1635172350000|2021-10-25 14:32:30|74.37|72.17|74.46|72.26|74.46|72.26|74.37|72.17|0
1635172360000|2021-10-25 14:32:40|74.37|72.17|74.33|72.13|74.42|72.22|74.33|72.13|0
1635172370000|2021-10-25 14:32:50|74.37|72.17|74.28|72.08|74.37|72.17|74.28|72.08|0
1635172380000|2021-10-25 14:33:00|74.32|72.12|74.28|72.08|74.32|72.12|74.28|72.08|0
1635172390000|2021-10-25 14:33:10|74.37|72.17|74.35|72.15|74.37|72.17|74.32|72.12|0
1635172400000|2021-10-25 14:33:20|74.28|72.08|74.28|72.08|74.28|72.08|74.23|72.03|0
1635172410000|2021-10-25 14:33:30|74.32|72.12|74.37|72.17|74.37|72.17|74.32|72.12|0
1635172420000|2021-10-25 14:33:40|74.32|72.12|74.28|72.08|74.35|72.15|74.28|72.08|0
1635172430000|2021-10-25 14:33:50|74.32|72.12|74.28|72.08|74.32|72.12|74.28|72.08|0
1635172440000|2021-10-25 14:34:00|74.23|72.03|74.19|71.99|74.23|72.03|74.14|71.94|0
1635172450000|2021-10-25 14:34:10|74.14|71.94|74.14|71.94|74.19|71.99|74.14|71.94|0
1635172460000|2021-10-25 14:34:20|74.1|71.9|74.1|71.9|74.1|71.9|74.1|71.9|0
1635172470000|2021-10-25 14:34:30|74.05|71.85|74.1|71.9|74.1|71.9|74.05|71.85|0
1635172480000|2021-10-25 14:34:40|74.05|71.85|74.05|71.85|74.05|71.85|74.01|71.81|0
1635172490000|2021-10-25 14:34:50|74.01|71.81|74.1|71.9|74.1|71.9|74.01|71.81|0
1635172500000|2021-10-25 14:35:00|74.05|71.85|74.05|71.85|74.1|71.9|74.05|71.85|0
1635172510000|2021-10-25 14:35:10|74.1|71.9|73.96|71.76|74.1|71.9|73.96|71.76|0
1635172520000|2021-10-25 14:35:20|74.01|71.81|74.1|71.9|74.1|71.9|74.01|71.81|0
1635172530000|2021-10-25 14:35:30|74.14|71.94|74.23|72.03|74.23|72.03|74.14|71.94|0
1635172540000|2021-10-25 14:35:40|74.19|71.99|74.23|72.03|74.23|72.03|74.19|71.99|0
1635172550000|2021-10-25 14:35:50|74.28|72.08|74.37|72.17|74.37|72.17|74.28|72.08|0
1635172560000|2021-10-25 14:36:00|74.32|72.12|74.32|72.12|74.32|72.12|74.32|72.12|0
1635172570000|2021-10-25 14:36:10|74.23|72.03|74.28|72.08|74.28|72.08|74.21|72.01|0
1635172580000|2021-10-25 14:36:20|74.23|72.03|74.28|72.08|74.32|72.12|74.23|72.03|0
1635172590000|2021-10-25 14:36:30|74.32|72.12|74.28|72.08|74.32|72.12|74.28|72.08|0
1635172600000|2021-10-25 14:36:40|74.32|72.12|74.37|72.17|74.37|72.17|74.32|72.12|0
1635172610000|2021-10-25 14:36:50|74.32|72.12|74.37|72.17|74.37|72.17|74.28|72.08|0
1635172620000|2021-10-25 14:37:00|74.41|72.21|74.28|72.08|74.41|72.21|74.28|72.08|0
1635172630000|2021-10-25 14:37:10|74.37|72.17|74.37|72.17|74.37|72.17|74.37|72.17|0
1635172640000|2021-10-25 14:37:20|74.41|72.21|74.37|72.17|74.41|72.21|74.37|72.17|0
1635172650000|2021-10-25 14:37:30|74.41|72.21|74.46|72.26|74.46|72.26|74.41|72.21|0
1635172660000|2021-10-25 14:37:40|74.51|72.31|74.41|72.21|74.51|72.31|74.41|72.21|0
1635172670000|2021-10-25 14:37:50|74.46|72.26|74.41|72.21|74.51|72.31|74.41|72.21|0
1635172680000|2021-10-25 14:38:00|74.46|72.26|74.6|72.4|74.6|72.4|74.46|72.26|0
1635172690000|2021-10-25 14:38:10|74.55|72.35|74.46|72.26|74.55|72.35|74.46|72.26|0
1635172700000|2021-10-25 14:38:20|74.41|72.21|74.37|72.17|74.41|72.21|74.37|72.17|0
1635172710000|2021-10-25 14:38:30|74.32|72.12|74.37|72.17|74.37|72.17|74.32|72.12|0
1635172720000|2021-10-25 14:38:40|74.32|72.12|74.37|72.17|74.37|72.17|74.32|72.12|0
1635172730000|2021-10-25 14:38:50|74.46|72.26|74.5|72.3|74.55|72.35|74.46|72.26|0
1635172740000|2021-10-25 14:39:00|74.55|72.35|74.46|72.26|74.55|72.35|74.46|72.26|0
1635172750000|2021-10-25 14:39:10|74.41|72.21|74.37|72.17|74.46|72.26|74.37|72.17|0
1635172760000|2021-10-25 14:39:20|74.32|72.12|74.23|72.03|74.32|72.12|74.23|72.03|0
1635172780000|2021-10-25 14:39:40|74.28|72.08|74.23|72.03|74.28|72.08|74.23|72.03|0
1635172790000|2021-10-25 14:39:50|74.19|71.99|74.19|71.99|74.23|72.03|74.19|71.99|0
1635172800000|2021-10-25 14:40:00|74.23|72.03|74.19|71.99|74.23|72.03|74.14|71.94|0
1635172810000|2021-10-25 14:40:10|74.23|72.03|74.28|72.08|74.32|72.12|74.23|72.03|0
1635172820000|2021-10-25 14:40:20|74.32|72.12|74.19|71.99|74.32|72.12|74.19|71.99|0
1635172830000|2021-10-25 14:40:30|74.09|71.89|74.09|71.89|74.09|71.89|74.09|71.89|0
1635172840000|2021-10-25 14:40:40|74.05|71.85|74.14|71.94|74.14|71.94|74.05|71.85|0
1635172850000|2021-10-25 14:40:50|74.18|71.98|74.18|71.98|74.23|72.03|74.14|71.94|0
1635172860000|2021-10-25 14:41:00|74.14|71.94|74.09|71.89|74.14|71.94|74.09|71.89|0
1635172870000|2021-10-25 14:41:10|74.14|71.94|74.25|72.05|74.25|72.05|74.14|71.94|0
1635172880000|2021-10-25 14:41:20|74.28|72.08|74.18|71.98|74.28|72.08|74.18|71.98|0
1635172890000|2021-10-25 14:41:30|74.23|72.03|74.18|71.98|74.23|72.03|74.18|71.98|0
1635172900000|2021-10-25 14:41:40|74.14|71.94|74.23|72.03|74.23|72.03|74.14|71.94|0
1635172920000|2021-10-25 14:42:00|74.28|72.08|74.37|72.17|74.37|72.17|74.23|72.03|0
1635172930000|2021-10-25 14:42:10|74.41|72.21|74.32|72.12|74.41|72.21|74.32|72.12|0
1635172940000|2021-10-25 14:42:20|74.28|72.08|74.23|72.03|74.28|72.08|74.23|72.03|0
1635172950000|2021-10-25 14:42:30|74.28|72.08|74.14|71.94|74.28|72.08|74.14|71.94|0
1635172960000|2021-10-25 14:42:40|74.09|71.89|74.09|71.89|74.09|71.89|74.09|71.89|0
1635172970000|2021-10-25 14:42:50|74.14|71.94|74.18|71.98|74.18|71.98|74.09|71.89|0
1635172980000|2021-10-25 14:43:00|74.14|71.94|74|71.8|74.14|71.94|74|71.8|0
1635172990000|2021-10-25 14:43:10|74.05|71.85|74|71.8|74.05|71.85|73.96|71.76|0
1635173000000|2021-10-25 14:43:20|74.05|71.85|74.09|71.89|74.09|71.89|74|71.8|0
1635173010000|2021-10-25 14:43:30|74.14|71.94|74.05|71.85|74.14|71.94|74.05|71.85|0
1635173020000|2021-10-25 14:43:40|74.09|71.89|74.09|71.89|74.14|71.94|74.09|71.89|0
1635173030000|2021-10-25 14:43:50|74.05|71.85|74.14|71.94|74.14|71.94|74.05|71.85|0
1635173040000|2021-10-25 14:44:00|74.18|71.98|74.14|71.94|74.18|71.98|74.14|71.94|0
1635173050000|2021-10-25 14:44:10|74.18|71.98|74.18|71.98|74.23|72.03|74.18|71.98|0
1635173060000|2021-10-25 14:44:20|74.23|72.03|74.23|72.03|74.23|72.03|74.23|72.03|0
1635173070000|2021-10-25 14:44:30|74.27|72.07|74.27|72.07|74.32|72.12|74.27|72.07|0
1635173080000|2021-10-25 14:44:40|74.18|71.98|74.18|71.98|74.18|71.98|74.18|71.98|0
1635173090000|2021-10-25 14:44:50|74.23|72.03|74.18|71.98|74.23|72.03|74.14|71.94|0
1635173100000|2021-10-25 14:45:00|74.14|71.94|74.05|71.85|74.14|71.94|74.05|71.85|0
1635173110000|2021-10-25 14:45:10|74|71.8|74.09|71.89|74.09|71.89|74|71.8|0
1635173120000|2021-10-25 14:45:20|74.14|71.94|74.23|72.03|74.23|72.03|74.14|71.94|0
1635173130000|2021-10-25 14:45:30|74.27|72.07|74.32|72.12|74.32|72.12|74.27|72.07|0
1635173140000|2021-10-25 14:45:40|74.23|72.03|74.18|71.98|74.27|72.07|74.18|71.98|0
1635173150000|2021-10-25 14:45:50|74.14|71.94|74.14|71.94|74.14|71.94|74.09|71.89|0
1635173160000|2021-10-25 14:46:00|74.18|71.98|74.23|72.03|74.27|72.07|74.18|71.98|0
1635173170000|2021-10-25 14:46:10|74.18|71.98|74.23|72.03|74.23|72.03|74.18|71.98|0
1635173180000|2021-10-25 14:46:20|74.18|71.98|74.23|72.03|74.23|72.03|74.18|71.98|0
1635173190000|2021-10-25 14:46:30|74.25|72.05|74.14|71.94|74.27|72.07|74.14|71.94|0
1635173200000|2021-10-25 14:46:40|74.18|71.98|74.09|71.89|74.18|71.98|74.09|71.89|0
1635173210000|2021-10-25 14:46:50|74.05|71.85|74.14|71.94|74.14|71.94|74.05|71.85|0
1635173220000|2021-10-25 14:47:00|74.09|71.89|74.05|71.85|74.09|71.89|74.05|71.85|0
1635173230000|2021-10-25 14:47:10|74.09|71.89|74.09|71.89|74.09|71.89|74.05|71.85|0
1635173240000|2021-10-25 14:47:20|74.14|71.94|74.27|72.07|74.27|72.07|74.14|71.94|0
1635173250000|2021-10-25 14:47:30|74.23|72.03|74.23|72.03|74.23|72.03|74.23|72.03|0
1635173260000|2021-10-25 14:47:40|74.18|71.98|74.14|71.94|74.18|71.98|74.14|71.94|0
1635173270000|2021-10-25 14:47:50|74.18|71.98|74.18|71.98|74.23|72.03|74.18|71.98|0
1635173280000|2021-10-25 14:48:00|74.23|72.03|74.18|71.98|74.23|72.03|74.18|71.98|0
1635173290000|2021-10-25 14:48:10|74.23|72.03|74.23|72.03|74.23|72.03|74.23|72.03|0
1635173300000|2021-10-25 14:48:20|74.18|71.98|74.16|71.96|74.18|71.98|74.16|71.96|0
1635173310000|2021-10-25 14:48:30|74.14|71.94|74.14|71.94|74.18|71.98|74.14|71.94|0
1635173320000|2021-10-25 14:48:40|74.09|71.89|74.09|71.89|74.14|71.94|74.09|71.89|0
1635173330000|2021-10-25 14:48:50|74|71.8|74|71.8|74|71.8|74|71.8|0
1635173340000|2021-10-25 14:49:00|74.04|71.84|74|71.8|74.04|71.84|74|71.8|0
1635173350000|2021-10-25 14:49:10|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1635173360000|2021-10-25 14:49:20|73.91|71.71|73.86|71.66|73.91|71.71|73.86|71.66|0
1635173370000|2021-10-25 14:49:30|73.82|71.62|73.77|71.57|73.82|71.62|73.77|71.57|0
1635173380000|2021-10-25 14:49:40|73.73|71.53|73.82|71.62|73.82|71.62|73.73|71.53|0
1635173390000|2021-10-25 14:49:50|73.77|71.57|73.82|71.62|73.82|71.62|73.77|71.57|0
1635173400000|2021-10-25 14:50:00|73.86|71.66|73.91|71.71|73.91|71.71|73.82|71.62|0
1635173410000|2021-10-25 14:50:10|73.95|71.75|73.91|71.71|73.95|71.75|73.91|71.71|0
1635173420000|2021-10-25 14:50:20|73.95|71.75|73.91|71.71|73.95|71.75|73.91|71.71|0
1635173430000|2021-10-25 14:50:30|73.95|71.75|73.86|71.66|73.95|71.75|73.86|71.66|0
1635173450000|2021-10-25 14:50:50|73.82|71.62|73.82|71.62|73.86|71.66|73.82|71.62|0
1635173460000|2021-10-25 14:51:00|73.77|71.57|73.77|71.57|73.82|71.62|73.77|71.57|0
1635173470000|2021-10-25 14:51:10|73.73|71.53|73.73|71.53|73.77|71.57|73.73|71.53|0
1635173480000|2021-10-25 14:51:20|73.75|71.55|73.73|71.53|73.75|71.55|73.68|71.48|0
1635173490000|2021-10-25 14:51:30|73.68|71.48|73.73|71.53|73.73|71.53|73.68|71.48|0
1635173500000|2021-10-25 14:51:40|73.77|71.57|73.82|71.62|73.82|71.62|73.77|71.57|0
1635173520000|2021-10-25 14:52:00|73.77|71.57|73.86|71.66|73.86|71.66|73.77|71.57|0
1635173530000|2021-10-25 14:52:10|73.91|71.71|73.91|71.71|73.91|71.71|73.91|71.71|0
1635173540000|2021-10-25 14:52:20|73.86|71.66|73.77|71.57|73.86|71.66|73.77|71.57|0
1635173550000|2021-10-25 14:52:30|73.82|71.62|73.77|71.57|73.82|71.62|73.77|71.57|0
1635173560000|2021-10-25 14:52:40|73.73|71.53|73.73|71.53|73.73|71.53|73.73|71.53|0
1635173570000|2021-10-25 14:52:50|73.7|71.5|73.68|71.48|73.73|71.53|73.68|71.48|0
1635173580000|2021-10-25 14:53:00|73.73|71.53|73.73|71.53|73.73|71.53|73.68|71.48|0
1635173600000|2021-10-25 14:53:20|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1635173610000|2021-10-25 14:53:30|73.73|71.53|73.73|71.53|73.73|71.53|73.73|71.53|0
1635173620000|2021-10-25 14:53:40|73.68|71.48|73.73|71.53|73.73|71.53|73.68|71.48|0
1635173630000|2021-10-25 14:53:50|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1635173660000|2021-10-25 14:54:20|73.63|71.43|73.68|71.48|73.68|71.48|73.63|71.43|0
1635173670000|2021-10-25 14:54:30|73.73|71.53|73.68|71.48|73.73|71.53|73.68|71.48|0
1635173680000|2021-10-25 14:54:40|73.73|71.53|73.68|71.48|73.73|71.53|73.68|71.48|0
1635173690000|2021-10-25 14:54:50|73.73|71.53|73.72|71.52|73.73|71.53|73.72|71.52|0
1635173710000|2021-10-25 14:55:10|73.68|71.48|73.72|71.52|73.72|71.52|73.68|71.48|0
1635173720000|2021-10-25 14:55:20|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1635173730000|2021-10-25 14:55:30|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635173740000|2021-10-25 14:55:40|73.68|71.48|73.63|71.43|73.68|71.48|73.63|71.43|0
1635173750000|2021-10-25 14:55:50|73.68|71.48|73.63|71.43|73.68|71.48|73.63|71.43|0
1635173760000|2021-10-25 14:56:00|73.59|71.39|73.63|71.43|73.63|71.43|73.54|71.34|0
1635173770000|2021-10-25 14:56:10|73.59|71.39|73.59|71.39|73.59|71.39|73.59|71.39|0
1635173790000|2021-10-25 14:56:30|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635173800000|2021-10-25 14:56:40|73.59|71.39|73.63|71.43|73.63|71.43|73.59|71.39|0
1635173820000|2021-10-25 14:57:00|73.59|71.39|73.68|71.48|73.72|71.52|73.59|71.39|0
1635173830000|2021-10-25 14:57:10|73.72|71.52|73.68|71.48|73.72|71.52|73.68|71.48|0
1635173840000|2021-10-25 14:57:20|73.72|71.52|73.63|71.43|73.72|71.52|73.63|71.43|0
1635173850000|2021-10-25 14:57:30|73.68|71.48|73.68|71.48|73.68|71.48|73.59|71.39|0
1635173860000|2021-10-25 14:57:40|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635173880000|2021-10-25 14:58:00|73.68|71.48|73.63|71.43|73.68|71.48|73.63|71.43|0
1635173890000|2021-10-25 14:58:10|73.68|71.48|73.63|71.43|73.68|71.48|73.63|71.43|0
1635173900000|2021-10-25 14:58:20|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1635173910000|2021-10-25 14:58:30|73.63|71.43|73.63|71.43|73.68|71.48|73.63|71.43|0
1635173920000|2021-10-25 14:58:40|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1635173930000|2021-10-25 14:58:50|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635173940000|2021-10-25 14:59:00|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1635173950000|2021-10-25 14:59:10|73.72|71.52|73.68|71.48|73.72|71.52|73.68|71.48|0
1635173960000|2021-10-25 14:59:20|73.72|71.52|73.72|71.52|73.72|71.52|73.68|71.48|0
1635173970000|2021-10-25 14:59:30|73.77|71.57|73.68|71.48|73.77|71.57|73.68|71.48|0
1635173980000|2021-10-25 14:59:40|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635173990000|2021-10-25 14:59:50|73.77|71.57|73.72|71.52|73.77|71.57|73.72|71.52|0
1635174000000|2021-10-25 15:00:00|73.68|71.48|73.81|71.61|73.81|71.61|73.68|71.48|0
1635174010000|2021-10-25 15:00:10|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1635174020000|2021-10-25 15:00:20|73.9|71.7|73.81|71.61|73.9|71.7|73.81|71.61|0
1635174030000|2021-10-25 15:00:30|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1635174040000|2021-10-25 15:00:40|73.7|71.5|73.77|71.57|73.77|71.57|73.7|71.5|0
1635174050000|2021-10-25 15:00:50|73.72|71.52|73.77|71.57|73.77|71.57|73.72|71.52|0
1635174060000|2021-10-25 15:01:00|73.81|71.61|73.81|71.61|73.81|71.61|73.77|71.57|0
1635174070000|2021-10-25 15:01:10|73.77|71.57|73.86|71.66|73.86|71.66|73.77|71.57|0
1635174080000|2021-10-25 15:01:20|73.88|71.68|73.9|71.7|73.9|71.7|73.86|71.66|0
1635174090000|2021-10-25 15:01:30|73.95|71.75|73.86|71.66|73.99|71.79|73.86|71.66|0
1635174100000|2021-10-25 15:01:40|73.9|71.7|73.86|71.66|73.9|71.7|73.86|71.66|0
1635174120000|2021-10-25 15:02:00|73.9|71.7|73.86|71.66|73.95|71.75|73.86|71.66|0
1635174130000|2021-10-25 15:02:10|73.9|71.7|73.81|71.61|73.9|71.7|73.77|71.57|0
1635174140000|2021-10-25 15:02:20|73.77|71.57|73.59|71.39|73.77|71.57|73.59|71.39|0
1635174150000|2021-10-25 15:02:30|73.63|71.43|73.54|71.34|73.63|71.43|73.54|71.34|0
1635174160000|2021-10-25 15:02:40|73.5|71.3|73.41|71.21|73.5|71.3|73.41|71.21|0
1635174170000|2021-10-25 15:02:50|73.5|71.3|73.63|71.43|73.63|71.43|73.5|71.3|0
1635174180000|2021-10-25 15:03:00|73.68|71.48|73.63|71.43|73.68|71.48|73.59|71.39|0
1635174190000|2021-10-25 15:03:10|73.68|71.48|73.68|71.48|73.68|71.48|73.63|71.43|0
1635174200000|2021-10-25 15:03:20|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1635174210000|2021-10-25 15:03:30|73.72|71.52|73.77|71.57|73.77|71.57|73.72|71.52|0
1635174220000|2021-10-25 15:03:40|73.72|71.52|73.68|71.48|73.72|71.52|73.68|71.48|0
1635174230000|2021-10-25 15:03:50|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635174240000|2021-10-25 15:04:00|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1635174250000|2021-10-25 15:04:10|73.86|71.66|73.77|71.57|73.86|71.66|73.77|71.57|0
1635174260000|2021-10-25 15:04:20|73.72|71.52|73.68|71.48|73.72|71.52|73.68|71.48|0
1635174270000|2021-10-25 15:04:30|73.63|71.43|73.63|71.43|73.68|71.48|73.63|71.43|0
1635174280000|2021-10-25 15:04:40|73.59|71.39|73.68|71.48|73.68|71.48|73.59|71.39|0
1635174290000|2021-10-25 15:04:50|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635174300000|2021-10-25 15:05:00|73.58|71.38|73.54|71.34|73.63|71.43|73.54|71.34|0
1635174310000|2021-10-25 15:05:10|73.58|71.38|73.58|71.38|73.58|71.38|73.58|71.38|0
1635174320000|2021-10-25 15:05:20|73.54|71.34|73.54|71.34|73.54|71.34|73.49|71.29|0
1635174330000|2021-10-25 15:05:30|73.49|71.29|73.45|71.25|73.49|71.29|73.45|71.25|0
1635174340000|2021-10-25 15:05:40|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1635174350000|2021-10-25 15:05:50|73.45|71.25|73.45|71.25|73.49|71.29|73.45|71.25|0
1635174360000|2021-10-25 15:06:00|73.4|71.2|73.36|71.16|73.4|71.2|73.36|71.16|0
1635174380000|2021-10-25 15:06:20|73.4|71.2|73.4|71.2|73.4|71.2|73.36|71.16|0
1635174390000|2021-10-25 15:06:30|73.45|71.25|73.45|71.25|73.45|71.25|73.45|71.25|0
1635174400000|2021-10-25 15:06:40|73.4|71.2|73.4|71.2|73.4|71.2|73.4|71.2|0
1635174410000|2021-10-25 15:06:50|73.36|71.16|73.36|71.16|73.36|71.16|73.36|71.16|0
1635174420000|2021-10-25 15:07:00|73.22|71.02|73.22|71.02|73.27|71.07|73.22|71.02|0
1635174430000|2021-10-25 15:07:10|73.18|70.98|73.18|70.98|73.18|70.98|73.18|70.98|0
1635174440000|2021-10-25 15:07:20|73.22|71.02|73.27|71.07|73.27|71.07|73.22|71.02|0
1635174450000|2021-10-25 15:07:30|73.31|71.11|73.27|71.07|73.31|71.11|73.27|71.07|0
1635174470000|2021-10-25 15:07:50|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635174480000|2021-10-25 15:08:00|73.27|71.07|73.18|70.98|73.27|71.07|73.18|70.98|0
1635174490000|2021-10-25 15:08:10|73.22|71.02|73.18|70.98|73.22|71.02|73.18|70.98|0
1635174500000|2021-10-25 15:08:20|73.13|70.93|73.22|71.02|73.22|71.02|73.13|70.93|0
1635174510000|2021-10-25 15:08:30|73.27|71.07|73.34|71.14|73.34|71.14|73.27|71.07|0
1635174520000|2021-10-25 15:08:40|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635174530000|2021-10-25 15:08:50|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635174540000|2021-10-25 15:09:00|73.22|71.02|73.31|71.11|73.31|71.11|73.22|71.02|0
1635174550000|2021-10-25 15:09:10|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635174570000|2021-10-25 15:09:30|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635174580000|2021-10-25 15:09:40|73.18|70.98|73.18|70.98|73.2|71|73.18|70.98|0
1635174590000|2021-10-25 15:09:50|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635174600000|2021-10-25 15:10:00|73.18|70.98|73.22|71.02|73.27|71.07|73.18|70.98|0
1635174610000|2021-10-25 15:10:10|73.18|70.98|73.22|71.02|73.22|71.02|73.18|70.98|0
1635174620000|2021-10-25 15:10:20|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635174630000|2021-10-25 15:10:30|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635174640000|2021-10-25 15:10:40|73.34|71.14|73.36|71.16|73.4|71.2|73.34|71.14|0
1635174660000|2021-10-25 15:11:00|73.4|71.2|73.49|71.29|73.49|71.29|73.4|71.2|0
1635174670000|2021-10-25 15:11:10|73.45|71.25|73.36|71.16|73.45|71.25|73.36|71.16|0
1635174680000|2021-10-25 15:11:20|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635174690000|2021-10-25 15:11:30|73.36|71.16|73.31|71.11|73.36|71.16|73.31|71.11|0
1635174700000|2021-10-25 15:11:40|73.36|71.16|73.31|71.11|73.36|71.16|73.31|71.11|0
1635174720000|2021-10-25 15:12:00|73.36|71.16|73.31|71.11|73.36|71.16|73.31|71.11|0
1635174730000|2021-10-25 15:12:10|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635174740000|2021-10-25 15:12:20|73.18|70.98|73.15|70.95|73.18|70.98|73.13|70.93|0
1635174750000|2021-10-25 15:12:30|73.13|70.93|73.04|70.84|73.13|70.93|73.04|70.84|0
1635174760000|2021-10-25 15:12:40|72.95|70.75|72.91|70.71|73|70.8|72.91|70.71|0
1635174770000|2021-10-25 15:12:50|72.95|70.75|73.09|70.89|73.09|70.89|72.95|70.75|0
1635174780000|2021-10-25 15:13:00|73.04|70.84|73.18|70.98|73.18|70.98|73.04|70.84|0
1635174790000|2021-10-25 15:13:10|73.13|70.93|73.22|71.02|73.22|71.02|73.13|70.93|0
1635174800000|2021-10-25 15:13:20|73.18|70.98|73.13|70.93|73.18|70.98|73.13|70.93|0
1635174810000|2021-10-25 15:13:30|73.09|70.89|73.04|70.84|73.09|70.89|73.04|70.84|0
1635174820000|2021-10-25 15:13:40|73.09|70.89|73.09|70.89|73.09|70.89|73.04|70.84|0
1635174830000|2021-10-25 15:13:50|73.04|70.84|73.09|70.89|73.09|70.89|73.04|70.84|0
1635174840000|2021-10-25 15:14:00|73.04|70.84|73.09|70.89|73.13|70.93|73.04|70.84|0
1635174850000|2021-10-25 15:14:10|73.13|70.93|73.04|70.84|73.13|70.93|73.04|70.84|0
1635174860000|2021-10-25 15:14:20|73|70.8|72.91|70.71|73|70.8|72.91|70.71|0
1635174870000|2021-10-25 15:14:30|72.86|70.66|72.91|70.71|72.91|70.71|72.86|70.66|0
1635174880000|2021-10-25 15:14:40|72.95|70.75|72.95|70.75|72.95|70.75|72.95|70.75|0
1635174890000|2021-10-25 15:14:50|72.91|70.71|72.91|70.71|72.91|70.71|72.91|70.71|0
1635174900000|2021-10-25 15:15:00|72.86|70.66|72.86|70.66|72.91|70.71|72.82|70.62|0
1635174910000|2021-10-25 15:15:10|72.91|70.71|72.86|70.66|72.95|70.75|72.86|70.66|0
1635174920000|2021-10-25 15:15:20|72.82|70.62|72.86|70.66|72.86|70.66|72.82|70.62|0
1635174930000|2021-10-25 15:15:30|72.91|70.71|72.95|70.75|72.95|70.75|72.91|70.71|0
1635174940000|2021-10-25 15:15:40|72.91|70.71|72.91|70.71|72.95|70.75|72.91|70.71|0
1635174950000|2021-10-25 15:15:50|72.86|70.66|72.91|70.71|72.91|70.71|72.86|70.66|0
1635174960000|2021-10-25 15:16:00|72.95|70.75|72.99|70.79|72.99|70.79|72.95|70.75|0
1635174970000|2021-10-25 15:16:10|72.95|70.75|72.95|70.75|72.95|70.75|72.95|70.75|0
1635174980000|2021-10-25 15:16:20|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635174990000|2021-10-25 15:16:30|72.95|70.75|72.95|70.75|72.99|70.79|72.95|70.75|0
1635175000000|2021-10-25 15:16:40|72.99|70.79|72.95|70.75|72.99|70.79|72.95|70.75|0
1635175010000|2021-10-25 15:16:50|72.99|70.79|72.99|70.79|73.04|70.84|72.99|70.79|0
1635175020000|2021-10-25 15:17:00|73.04|70.84|72.95|70.75|73.04|70.84|72.95|70.75|0
1635175030000|2021-10-25 15:17:10|72.99|70.79|73.08|70.88|73.08|70.88|72.99|70.79|0
1635175040000|2021-10-25 15:17:20|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635175060000|2021-10-25 15:17:40|73.04|70.84|72.95|70.75|73.04|70.84|72.95|70.75|0
1635175070000|2021-10-25 15:17:50|72.99|70.79|73.04|70.84|73.04|70.84|72.99|70.79|0
1635175080000|2021-10-25 15:18:00|72.99|70.79|73.04|70.84|73.04|70.84|72.99|70.79|0
1635175090000|2021-10-25 15:18:10|72.99|70.79|72.99|70.79|73.04|70.84|72.99|70.79|0
1635175110000|2021-10-25 15:18:30|73.04|70.84|73.08|70.88|73.08|70.88|73.04|70.84|0
1635175120000|2021-10-25 15:18:40|73.04|70.84|73.04|70.84|73.04|70.84|73.04|70.84|0
1635175130000|2021-10-25 15:18:50|72.99|70.79|72.95|70.75|73.04|70.84|72.95|70.75|0
1635175140000|2021-10-25 15:19:00|72.99|70.79|73.04|70.84|73.04|70.84|72.99|70.79|0
1635175150000|2021-10-25 15:19:10|73.08|70.88|73.06|70.86|73.08|70.88|73.06|70.86|0
1635175160000|2021-10-25 15:19:20|73.04|70.84|73.08|70.88|73.08|70.88|73.04|70.84|0
1635175170000|2021-10-25 15:19:30|73.04|70.84|72.99|70.79|73.04|70.84|72.99|70.79|0
1635175190000|2021-10-25 15:19:50|73.04|70.84|73.04|70.84|73.04|70.84|73.04|70.84|0
1635175200000|2021-10-25 15:20:00|73.08|70.88|73.13|70.93|73.13|70.93|73.08|70.88|0
1635175210000|2021-10-25 15:20:10|73.17|70.97|73.13|70.93|73.17|70.97|73.13|70.93|0
1635175220000|2021-10-25 15:20:20|73.15|70.95|73.17|70.97|73.17|70.97|73.13|70.93|0
1635175230000|2021-10-25 15:20:30|73.22|71.02|73.22|71.02|73.22|71.02|73.17|70.97|0
1635175240000|2021-10-25 15:20:40|73.2|71|73.17|70.97|73.2|71|73.17|70.97|0
1635175250000|2021-10-25 15:20:50|73.22|71.02|73.17|70.97|73.26|71.06|73.17|70.97|0
1635175260000|2021-10-25 15:21:00|73.22|71.02|73.22|71.02|73.26|71.06|73.22|71.02|0
1635175270000|2021-10-25 15:21:10|73.17|70.97|73.22|71.02|73.22|71.02|73.17|70.97|0
1635175280000|2021-10-25 15:21:20|73.26|71.06|73.24|71.04|73.26|71.06|73.24|71.04|0
1635175290000|2021-10-25 15:21:30|73.22|71.02|73.17|70.97|73.22|71.02|73.17|70.97|0
1635175300000|2021-10-25 15:21:40|73.2|71|73.17|70.97|73.2|71|73.17|70.97|0
1635175310000|2021-10-25 15:21:50|73.13|70.93|73.13|70.93|73.17|70.97|73.13|70.93|0
1635175320000|2021-10-25 15:22:00|73.08|70.88|73.11|70.91|73.11|70.91|73.08|70.88|0
1635175330000|2021-10-25 15:22:10|73.13|70.93|73.13|70.93|73.13|70.93|73.13|70.93|0
1635175340000|2021-10-25 15:22:20|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1635175350000|2021-10-25 15:22:30|73.04|70.84|72.95|70.75|73.04|70.84|72.95|70.75|0
1635175360000|2021-10-25 15:22:40|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635175370000|2021-10-25 15:22:50|72.95|70.75|72.95|70.75|72.95|70.75|72.95|70.75|0
1635175380000|2021-10-25 15:23:00|72.99|70.79|73.13|70.93|73.13|70.93|72.99|70.79|0
1635175390000|2021-10-25 15:23:10|73.17|70.97|73.13|70.93|73.17|70.97|73.13|70.93|0
1635175400000|2021-10-25 15:23:20|73.08|70.88|73.08|70.88|73.13|70.93|73.08|70.88|0
1635175410000|2021-10-25 15:23:30|73.13|70.93|73.13|70.93|73.13|70.93|73.13|70.93|0
1635175420000|2021-10-25 15:23:40|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1635175430000|2021-10-25 15:23:50|73.04|70.84|72.99|70.79|73.08|70.88|72.99|70.79|0
1635175440000|2021-10-25 15:24:00|73.04|70.84|73.04|70.84|73.04|70.84|72.99|70.79|0
1635175450000|2021-10-25 15:24:10|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1635175460000|2021-10-25 15:24:20|73.06|70.86|73.08|70.88|73.08|70.88|73.04|70.84|0
1635175470000|2021-10-25 15:24:30|73.13|70.93|73.13|70.93|73.13|70.93|73.13|70.93|0
1635175480000|2021-10-25 15:24:40|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635175490000|2021-10-25 15:24:50|73.26|71.06|73.26|71.06|73.26|71.06|73.22|71.02|0
1635175500000|2021-10-25 15:25:00|73.31|71.11|73.26|71.06|73.31|71.11|73.26|71.06|0
1635175520000|2021-10-25 15:25:20|73.31|71.11|73.26|71.06|73.31|71.11|73.26|71.06|0
1635175530000|2021-10-25 15:25:30|73.31|71.11|73.22|71.02|73.31|71.11|73.22|71.02|0
1635175540000|2021-10-25 15:25:40|73.17|70.97|73.17|70.97|73.17|70.97|73.17|70.97|0
1635175550000|2021-10-25 15:25:50|73.13|70.93|73.13|70.93|73.15|70.95|73.13|70.93|0
1635175560000|2021-10-25 15:26:00|73.17|70.97|73.26|71.06|73.26|71.06|73.17|70.97|0
1635175570000|2021-10-25 15:26:10|73.31|71.11|73.35|71.15|73.35|71.15|73.31|71.11|0
1635175580000|2021-10-25 15:26:20|73.3|71.1|73.35|71.15|73.35|71.15|73.3|71.1|0
1635175590000|2021-10-25 15:26:30|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635175600000|2021-10-25 15:26:40|73.35|71.15|73.35|71.15|73.35|71.15|73.35|71.15|0
1635175610000|2021-10-25 15:26:50|73.3|71.1|73.39|71.19|73.39|71.19|73.3|71.1|0
1635175620000|2021-10-25 15:27:00|73.35|71.15|73.35|71.15|73.35|71.15|73.35|71.15|0
1635175630000|2021-10-25 15:27:10|73.37|71.17|73.35|71.15|73.37|71.17|73.35|71.15|0
1635175640000|2021-10-25 15:27:20|73.3|71.1|73.35|71.15|73.35|71.15|73.3|71.1|0
1635175650000|2021-10-25 15:27:30|73.3|71.1|73.35|71.15|73.35|71.15|73.26|71.06|0
1635175660000|2021-10-25 15:27:40|73.3|71.1|73.35|71.15|73.35|71.15|73.26|71.06|0
1635175680000|2021-10-25 15:28:00|73.3|71.1|73.35|71.15|73.35|71.15|73.3|71.1|0
1635175690000|2021-10-25 15:28:10|73.39|71.19|73.3|71.1|73.39|71.19|73.3|71.1|0
1635175700000|2021-10-25 15:28:20|73.26|71.06|73.21|71.01|73.26|71.06|73.21|71.01|0
1635175720000|2021-10-25 15:28:40|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1635175730000|2021-10-25 15:28:50|73.21|71.01|73.17|70.97|73.21|71.01|73.17|70.97|0
1635175740000|2021-10-25 15:29:00|73.12|70.92|73.03|70.83|73.12|70.92|73.03|70.83|0
1635175750000|2021-10-25 15:29:10|73.08|70.88|73.03|70.83|73.08|70.88|73.03|70.83|0
1635175760000|2021-10-25 15:29:20|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635175770000|2021-10-25 15:29:30|73.03|70.83|72.99|70.79|73.03|70.83|72.99|70.79|0
1635175780000|2021-10-25 15:29:40|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1635175790000|2021-10-25 15:29:50|72.9|70.7|72.9|70.7|72.9|70.7|72.9|70.7|0
1635175800000|2021-10-25 15:30:00|72.85|70.65|72.99|70.79|72.99|70.79|72.85|70.65|0
1635175810000|2021-10-25 15:30:10|72.94|70.74|72.99|70.79|72.99|70.79|72.94|70.74|0
1635175820000|2021-10-25 15:30:20|73.03|70.83|73.08|70.88|73.08|70.88|73.03|70.83|0
1635175830000|2021-10-25 15:30:30|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1635175840000|2021-10-25 15:30:40|73.65|71.45|71.24|69.04|73.65|71.45|71.24|69.04|0
1635175850000|2021-10-25 15:30:50|71.98|69.78|71.98|69.78|71.98|69.78|71.98|69.78|0
1635175860000|2021-10-25 15:31:00|72.03|69.83|72.07|69.87|72.07|69.87|72.03|69.83|0
1635175870000|2021-10-25 15:31:10|72.03|69.83|72.07|69.87|72.07|69.87|72.03|69.83|0
1635175880000|2021-10-25 15:31:20|72.12|69.92|72.07|69.87|72.12|69.92|72.07|69.87|0
1635175890000|2021-10-25 15:31:30|72.03|69.83|72.03|69.83|72.03|69.83|71.98|69.78|0
1635175900000|2021-10-25 15:31:40|72.07|69.87|72.11|69.91|72.11|69.91|72.07|69.87|0
1635175910000|2021-10-25 15:31:50|72.16|69.96|72.18|69.98|72.2|70|72.16|69.96|0
1635175920000|2021-10-25 15:32:00|72.16|69.96|72.16|69.96|72.16|69.96|72.11|69.91|0
1635175940000|2021-10-25 15:32:20|72.2|70|72.16|69.96|72.2|70|72.16|69.96|0
1635175950000|2021-10-25 15:32:30|72.11|69.91|72.11|69.91|72.11|69.91|72.11|69.91|0
1635175960000|2021-10-25 15:32:40|72.16|69.96|72.16|69.96|72.16|69.96|72.16|69.96|0
1635175970000|2021-10-25 15:32:50|72.2|70|72.2|70|72.2|70|72.2|70|0
1635175980000|2021-10-25 15:33:00|72.16|69.96|72.2|70|72.2|70|72.16|69.96|0
1635175990000|2021-10-25 15:33:10|72.25|70.05|72.2|70|72.25|70.05|72.2|70|0
1635176000000|2021-10-25 15:33:20|72.23|70.03|72.2|70|72.23|70.03|72.2|70|0
1635176010000|2021-10-25 15:33:30|72.16|69.96|72.11|69.91|72.16|69.96|72.11|69.91|0
1635176030000|2021-10-25 15:33:50|72.16|69.96|72.11|69.91|72.16|69.96|72.11|69.91|0
1635176040000|2021-10-25 15:34:00|72.16|69.96|72.11|69.91|72.16|69.96|72.11|69.91|0
1635176050000|2021-10-25 15:34:10|72.16|69.96|72.2|70|72.2|70|72.16|69.96|0
1635176060000|2021-10-25 15:34:20|72.29|70.09|72.25|70.05|72.29|70.09|72.25|70.05|0
1635176070000|2021-10-25 15:34:30|72.2|70|72.2|70|72.2|70|72.16|69.96|0
1635176080000|2021-10-25 15:34:40|72.16|69.96|72.2|70|72.2|70|72.16|69.96|0
1635176090000|2021-10-25 15:34:50|72.25|70.05|72.25|70.05|72.29|70.09|72.25|70.05|0
1635176100000|2021-10-25 15:35:00|72.2|70|72.16|69.96|72.2|70|72.11|69.91|0
1635176110000|2021-10-25 15:35:10|72.11|69.91|72.07|69.87|72.11|69.91|72.07|69.87|0
1635176120000|2021-10-25 15:35:20|72.02|69.82|72.02|69.82|72.02|69.82|72.02|69.82|0
1635176130000|2021-10-25 15:35:30|72.07|69.87|72.16|69.96|72.16|69.96|72.07|69.87|0
1635176140000|2021-10-25 15:35:40|72.11|69.91|72.11|69.91|72.11|69.91|72.11|69.91|0
1635176150000|2021-10-25 15:35:50|72.16|69.96|72.16|69.96|72.16|69.96|72.16|69.96|0
1635176160000|2021-10-25 15:36:00|72.11|69.91|72.16|69.96|72.16|69.96|72.11|69.91|0
1635176170000|2021-10-25 15:36:10|72.2|70|72.11|69.91|72.2|70|72.11|69.91|0
1635176180000|2021-10-25 15:36:20|72.16|69.96|72.2|70|72.2|70|72.16|69.96|0
1635176190000|2021-10-25 15:36:30|72.16|69.96|72.16|69.96|72.16|69.96|72.16|69.96|0
1635176220000|2021-10-25 15:37:00|72.2|70|72.2|70|72.2|70|72.2|70|0
1635176230000|2021-10-25 15:37:10|72.29|70.09|72.25|70.05|72.29|70.09|72.25|70.05|0
1635176240000|2021-10-25 15:37:20|72.29|70.09|72.34|70.14|72.34|70.14|72.29|70.09|0
1635176250000|2021-10-25 15:37:30|72.29|70.09|72.2|70|72.29|70.09|72.2|70|0
1635176260000|2021-10-25 15:37:40|72.25|70.05|72.25|70.05|72.29|70.09|72.25|70.05|0
1635176270000|2021-10-25 15:37:50|72.29|70.09|72.29|70.09|72.29|70.09|72.25|70.05|0
1635176280000|2021-10-25 15:38:00|72.34|70.14|72.25|70.05|72.38|70.18|72.25|70.05|0
1635176300000|2021-10-25 15:38:20|72.2|70|72.2|70|72.2|70|72.2|70|0
1635176310000|2021-10-25 15:38:30|72.25|70.05|72.2|70|72.25|70.05|72.2|70|0
1635176320000|2021-10-25 15:38:40|72.25|70.05|72.25|70.05|72.25|70.05|72.25|70.05|0
1635176330000|2021-10-25 15:38:50|72.2|70|72.29|70.09|72.29|70.09|72.2|70|0
1635176340000|2021-10-25 15:39:00|72.34|70.14|72.29|70.09|72.34|70.14|72.29|70.09|0
1635176350000|2021-10-25 15:39:10|72.34|70.14|72.34|70.14|72.34|70.14|72.29|70.09|0
1635176360000|2021-10-25 15:39:20|72.29|70.09|72.25|70.05|72.29|70.09|72.25|70.05|0
1635176370000|2021-10-25 15:39:30|72.29|70.09|72.25|70.05|72.29|70.09|72.25|70.05|0
1635176380000|2021-10-25 15:39:40|72.29|70.09|73.05|70.85|73.05|70.85|72.25|70.05|0
1635176410000|2021-10-25 15:40:10|73.01|70.81|72.96|70.76|73.01|70.81|72.96|70.76|0
1635176440000|2021-10-25 15:40:40|72.92|70.72|72.92|70.72|72.92|70.72|72.92|70.72|0
1635176450000|2021-10-25 15:40:50|72.87|70.67|72.83|70.63|72.87|70.67|72.83|70.63|0
1635176460000|2021-10-25 15:41:00|72.87|70.67|72.87|70.67|72.87|70.67|72.87|70.67|0
1635176480000|2021-10-25 15:41:20|72.83|70.63|72.83|70.63|72.83|70.63|72.83|70.63|0
1635176490000|2021-10-25 15:41:30|72.78|70.58|72.83|70.63|72.83|70.63|72.78|70.58|0
1635176500000|2021-10-25 15:41:40|72.78|70.58|72.74|70.54|72.78|70.58|72.74|70.54|0
1635176520000|2021-10-25 15:42:00|72.78|70.58|72.78|70.58|72.78|70.58|72.78|70.58|0
1635176530000|2021-10-25 15:42:10|72.83|70.63|72.83|70.63|72.83|70.63|72.83|70.63|0
1635176540000|2021-10-25 15:42:20|72.78|70.58|72.83|70.63|72.83|70.63|72.78|70.58|0
1635176550000|2021-10-25 15:42:30|72.87|70.67|72.87|70.67|72.87|70.67|72.87|70.67|0
1635176560000|2021-10-25 15:42:40|72.83|70.63|72.87|70.67|72.87|70.67|72.83|70.63|0
1635176570000|2021-10-25 15:42:50|72.83|70.63|72.78|70.58|72.83|70.63|72.78|70.58|0
1635176580000|2021-10-25 15:43:00|72.83|70.63|72.78|70.58|72.83|70.63|72.78|70.58|0
1635176590000|2021-10-25 15:43:10|72.83|70.63|72.83|70.63|72.87|70.67|72.83|70.63|0
1635176610000|2021-10-25 15:43:30|72.87|70.67|72.92|70.72|72.92|70.72|72.87|70.67|0
1635176620000|2021-10-25 15:43:40|72.87|70.67|72.83|70.63|72.87|70.67|72.83|70.63|0
1635176630000|2021-10-25 15:43:50|72.87|70.67|72.87|70.67|72.87|70.67|72.87|70.67|0
1635176640000|2021-10-25 15:44:00|72.83|70.63|72.87|70.67|72.87|70.67|72.83|70.63|0
1635176670000|2021-10-25 15:44:30|72.83|70.63|72.83|70.63|72.83|70.63|72.83|70.63|0
1635176680000|2021-10-25 15:44:40|72.78|70.58|72.78|70.58|72.78|70.58|72.78|70.58|0
1635176690000|2021-10-25 15:44:50|72.83|70.63|72.83|70.63|72.83|70.63|72.83|70.63|0
1635176700000|2021-10-25 15:45:00|72.78|70.58|72.78|70.58|72.78|70.58|72.78|70.58|0
1635176710000|2021-10-25 15:45:10|72.74|70.54|72.69|70.49|72.74|70.54|72.69|70.49|0
1635176720000|2021-10-25 15:45:20|72.71|70.51|72.74|70.54|72.74|70.54|72.69|70.49|0
1635176730000|2021-10-25 15:45:30|72.71|70.51|72.74|70.54|72.74|70.54|72.71|70.51|0
1635176740000|2021-10-25 15:45:40|72.78|70.58|72.74|70.54|72.78|70.58|72.74|70.54|0
1635176760000|2021-10-25 15:46:00|72.69|70.49|72.69|70.49|72.69|70.49|72.65|70.45|0
1635176770000|2021-10-25 15:46:10|72.74|70.54|72.74|70.54|72.74|70.54|72.74|70.54|0
1635176780000|2021-10-25 15:46:20|72.78|70.58|72.78|70.58|72.78|70.58|72.78|70.58|0
1635176800000|2021-10-25 15:46:40|72.82|70.62|72.82|70.62|72.82|70.62|72.82|70.62|0
1635176810000|2021-10-25 15:46:50|72.87|70.67|72.87|70.67|72.87|70.67|72.87|70.67|0
1635176820000|2021-10-25 15:47:00|72.91|70.71|72.87|70.67|72.91|70.71|72.87|70.67|0
1635176830000|2021-10-25 15:47:10|72.91|70.71|72.96|70.76|72.96|70.76|72.91|70.71|0
1635176840000|2021-10-25 15:47:20|72.91|70.71|72.91|70.71|72.91|70.71|72.91|70.71|0
1635176850000|2021-10-25 15:47:30|72.87|70.67|72.87|70.67|72.89|70.69|72.87|70.67|0
1635176860000|2021-10-25 15:47:40|72.91|70.71|72.91|70.71|72.96|70.76|72.91|70.71|0
1635176870000|2021-10-25 15:47:50|72.96|70.76|72.96|70.76|72.96|70.76|72.91|70.71|0
1635176880000|2021-10-25 15:48:00|73|70.8|72.96|70.76|73|70.8|72.96|70.76|0
1635176890000|2021-10-25 15:48:10|72.91|70.71|72.91|70.71|72.91|70.71|72.91|70.71|0
1635176900000|2021-10-25 15:48:20|72.96|70.76|72.91|70.71|72.96|70.76|72.91|70.71|0
1635176910000|2021-10-25 15:48:30|72.96|70.76|72.96|70.76|72.96|70.76|72.91|70.71|0
1635176980000|2021-10-25 15:49:40|72.91|70.71|72.91|70.71|72.96|70.76|72.91|70.71|0
1635176990000|2021-10-25 15:49:50|72.96|70.76|72.96|70.76|72.96|70.76|72.96|70.76|0
1635177000000|2021-10-25 15:50:00|73.05|70.85|73.05|70.85|73.05|70.85|73.05|70.85|0
1635177010000|2021-10-25 15:50:10|72.96|70.76|72.96|70.76|72.96|70.76|72.96|70.76|0
1635177020000|2021-10-25 15:50:20|72.91|70.71|72.96|70.76|72.96|70.76|72.91|70.71|0
1635177030000|2021-10-25 15:50:30|72.91|70.71|72.91|70.71|72.91|70.71|72.91|70.71|0
1635177050000|2021-10-25 15:50:50|72.87|70.67|72.87|70.67|72.87|70.67|72.87|70.67|0
1635177060000|2021-10-25 15:51:00|72.85|70.65|72.85|70.65|72.85|70.65|72.85|70.65|0
1635177070000|2021-10-25 15:51:10|72.82|70.62|72.82|70.62|72.82|70.62|72.82|70.62|0
1635177080000|2021-10-25 15:51:20|72.87|70.67|72.87|70.67|72.87|70.67|72.87|70.67|0
1635177090000|2021-10-25 15:51:30|72.82|70.62|72.82|70.62|72.82|70.62|72.82|70.62|0
1635177100000|2021-10-25 15:51:40|72.78|70.58|72.78|70.58|72.78|70.58|72.73|70.53|0
1635177120000|2021-10-25 15:52:00|72.73|70.53|72.78|70.58|72.78|70.58|72.73|70.53|0
1635177130000|2021-10-25 15:52:10|72.82|70.62|72.78|70.58|72.82|70.62|72.78|70.58|0
1635177140000|2021-10-25 15:52:20|72.71|70.51|72.69|70.49|72.71|70.51|72.69|70.49|0
1635177150000|2021-10-25 15:52:30|72.64|70.44|72.51|70.31|72.64|70.44|72.51|70.31|0
1635177160000|2021-10-25 15:52:40|72.46|70.26|72.51|70.31|72.55|70.35|72.46|70.26|0
1635177180000|2021-10-25 15:53:00|72.46|70.26|72.46|70.26|72.46|70.26|72.42|70.22|0
1635177190000|2021-10-25 15:53:10|72.42|70.22|72.42|70.22|72.42|70.22|72.33|70.13|0
1635177200000|2021-10-25 15:53:20|72.37|70.17|72.46|70.26|72.46|70.26|72.37|70.17|0
1635177210000|2021-10-25 15:53:30|72.51|70.31|72.46|70.26|72.51|70.31|72.46|70.26|0
1635177220000|2021-10-25 15:53:40|72.51|70.31|72.46|70.26|72.51|70.31|72.46|70.26|0
1635177230000|2021-10-25 15:53:50|72.42|70.22|72.42|70.22|72.42|70.22|72.42|70.22|0
1635177240000|2021-10-25 15:54:00|72.37|70.17|72.42|70.22|72.42|70.22|72.37|70.17|0
1635177250000|2021-10-25 15:54:10|72.37|70.17|72.42|70.22|72.42|70.22|72.37|70.17|0
1635177260000|2021-10-25 15:54:20|72.51|70.31|72.46|70.26|72.51|70.31|72.46|70.26|0
1635177270000|2021-10-25 15:54:30|72.51|70.31|72.51|70.31|72.51|70.31|72.51|70.31|0
1635177280000|2021-10-25 15:54:40|72.46|70.26|72.51|70.31|72.51|70.31|72.46|70.26|0
1635177300000|2021-10-25 15:55:00|72.55|70.35|72.55|70.35|72.55|70.35|72.51|70.31|0
1635177310000|2021-10-25 15:55:10|72.51|70.31|72.6|70.4|72.6|70.4|72.51|70.31|0
1635177330000|2021-10-25 15:55:30|72.64|70.44|72.55|70.35|72.64|70.44|72.55|70.35|0
1635177340000|2021-10-25 15:55:40|72.51|70.31|72.51|70.31|72.51|70.31|72.51|70.31|0
1635177350000|2021-10-25 15:55:50|72.46|70.26|72.46|70.26|72.51|70.31|72.46|70.26|0
1635177360000|2021-10-25 15:56:00|72.51|70.31|72.51|70.31|72.51|70.31|72.51|70.31|0
1635177370000|2021-10-25 15:56:10|72.46|70.26|72.42|70.22|72.46|70.26|72.42|70.22|0
1635177380000|2021-10-25 15:56:20|72.37|70.17|72.37|70.17|72.37|70.17|72.37|70.17|0
1635177400000|2021-10-25 15:56:40|72.33|70.13|72.28|70.08|72.33|70.13|72.28|70.08|0
1635177410000|2021-10-25 15:56:50|72.2|70|72.28|70.08|72.28|70.08|72.2|70|0
1635177430000|2021-10-25 15:57:10|72.33|70.13|72.28|70.08|72.33|70.13|72.28|70.08|0
1635177440000|2021-10-25 15:57:20|72.33|70.13|72.37|70.17|72.37|70.17|72.33|70.13|0
1635177450000|2021-10-25 15:57:30|72.33|70.13|72.37|70.17|72.37|70.17|72.33|70.13|0
1635177460000|2021-10-25 15:57:40|72.33|70.13|72.33|70.13|72.33|70.13|72.33|70.13|0
1635177470000|2021-10-25 15:57:50|72.37|70.17|72.33|70.13|72.37|70.17|72.33|70.13|0
1635177480000|2021-10-25 15:58:00|72.37|70.17|72.37|70.17|72.37|70.17|72.35|70.15|0
1635177490000|2021-10-25 15:58:10|72.33|70.13|72.28|70.08|72.33|70.13|72.28|70.08|0
1635177510000|2021-10-25 15:58:30|72.33|70.13|72.33|70.13|72.33|70.13|72.33|70.13|0
1635177520000|2021-10-25 15:58:40|72.28|70.08|72.28|70.08|72.33|70.13|72.28|70.08|0
1635177530000|2021-10-25 15:58:50|72.24|70.04|72.24|70.04|72.24|70.04|72.24|70.04|0
1635177540000|2021-10-25 15:59:00|72.19|69.99|72.24|70.04|72.24|70.04|72.19|69.99|0
1635177550000|2021-10-25 15:59:10|72.28|70.08|72.24|70.04|72.28|70.08|72.24|70.04|0
1635177560000|2021-10-25 15:59:20|72.19|69.99|72.19|69.99|72.19|69.99|72.19|69.99|0
1635177570000|2021-10-25 15:59:30|72.24|70.04|72.24|70.04|72.24|70.04|72.24|70.04|0
1635177580000|2021-10-25 15:59:40|72.19|69.99|72.24|70.04|72.24|70.04|72.19|69.99|0
1635177600000|2021-10-25 16:00:00|72.19|69.99|72.19|69.99|72.24|70.04|72.19|69.99|0
1635177620000|2021-10-25 16:00:20|72.24|70.04|72.24|70.04|72.24|70.04|72.19|69.99|0
1635177650000|2021-10-25 16:00:50|72.28|70.08|72.24|70.04|72.28|70.08|72.24|70.04|0
1635177660000|2021-10-25 16:01:00|72.28|70.08|72.42|70.22|72.42|70.22|72.28|70.08|0
1635177670000|2021-10-25 16:01:10|72.46|70.26|72.46|70.26|72.46|70.26|72.46|70.26|0
1635177680000|2021-10-25 16:01:20|72.42|70.22|72.37|70.17|72.42|70.22|72.37|70.17|0
1635177690000|2021-10-25 16:01:30|72.33|70.13|72.28|70.08|72.33|70.13|72.28|70.08|0
1635177700000|2021-10-25 16:01:40|72.33|70.13|72.28|70.08|72.33|70.13|72.28|70.08|0
1635177710000|2021-10-25 16:01:50|72.24|70.04|72.24|70.04|72.24|70.04|72.24|70.04|0
1635177720000|2021-10-25 16:02:00|72.19|69.99|72.19|69.99|72.19|69.99|72.19|69.99|0
1635177730000|2021-10-25 16:02:10|72.24|70.04|72.15|69.95|72.24|70.04|72.15|69.95|0
1635177740000|2021-10-25 16:02:20|72.1|69.9|72.06|69.86|72.1|69.9|72.06|69.86|0
1635177750000|2021-10-25 16:02:30|71.97|69.77|71.93|69.73|71.97|69.77|71.93|69.73|0
1635177760000|2021-10-25 16:02:40|71.97|69.77|71.97|69.77|71.97|69.77|71.93|69.73|0
1635177770000|2021-10-25 16:02:50|72.01|69.81|72.01|69.81|72.01|69.81|71.97|69.77|0
1635177780000|2021-10-25 16:03:00|72.06|69.86|72.06|69.86|72.06|69.86|72.06|69.86|0
1635177790000|2021-10-25 16:03:10|72.01|69.81|72.01|69.81|72.01|69.81|72.01|69.81|0
1635177800000|2021-10-25 16:03:20|72.06|69.86|72.06|69.86|72.06|69.86|72.06|69.86|0
1635177810000|2021-10-25 16:03:30|72.1|69.9|72.06|69.86|72.1|69.9|72.06|69.86|0
1635177830000|2021-10-25 16:03:50|72.01|69.81|71.97|69.77|72.01|69.81|71.97|69.77|0
1635177840000|2021-10-25 16:04:00|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1635177850000|2021-10-25 16:04:10|71.88|69.68|71.84|69.64|71.88|69.68|71.84|69.64|0
1635177860000|2021-10-25 16:04:20|71.79|69.59|71.79|69.59|71.79|69.59|71.79|69.59|0
1635177870000|2021-10-25 16:04:30|71.75|69.55|71.75|69.55|71.75|69.55|71.75|69.55|0
1635177880000|2021-10-25 16:04:40|71.79|69.59|71.79|69.59|71.79|69.59|71.75|69.55|0
1635177890000|2021-10-25 16:04:50|71.75|69.55|71.79|69.59|71.79|69.59|71.75|69.55|0
1635177910000|2021-10-25 16:05:10|71.84|69.64|71.88|69.68|71.88|69.68|71.84|69.64|0
1635177920000|2021-10-25 16:05:20|71.84|69.64|71.92|69.72|71.92|69.72|71.84|69.64|0
1635177930000|2021-10-25 16:05:30|71.88|69.68|71.79|69.59|71.88|69.68|71.79|69.59|0
1635177960000|2021-10-25 16:06:00|71.75|69.55|71.75|69.55|71.75|69.55|71.75|69.55|0
1635177970000|2021-10-25 16:06:10|71.7|69.5|71.61|69.41|71.7|69.5|71.61|69.41|0
1635177980000|2021-10-25 16:06:20|71.57|69.37|71.61|69.41|71.61|69.41|71.57|69.37|0
1635177990000|2021-10-25 16:06:30|71.66|69.46|71.61|69.41|71.66|69.46|71.61|69.41|0
1635178010000|2021-10-25 16:06:50|71.57|69.37|71.61|69.41|71.61|69.41|71.57|69.37|0
1635178020000|2021-10-25 16:07:00|71.66|69.46|71.66|69.46|71.7|69.5|71.66|69.46|0
1635178030000|2021-10-25 16:07:10|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635178040000|2021-10-25 16:07:20|71.57|69.37|71.53|69.33|71.57|69.37|71.53|69.33|0
1635178050000|2021-10-25 16:07:30|71.48|69.28|71.53|69.33|71.53|69.33|71.48|69.28|0
1635178060000|2021-10-25 16:07:40|71.48|69.28|71.57|69.37|71.57|69.37|71.48|69.28|0
1635178070000|2021-10-25 16:07:50|71.61|69.41|71.57|69.37|71.61|69.41|71.57|69.37|0
1635178080000|2021-10-25 16:08:00|71.53|69.33|71.48|69.28|71.53|69.33|71.48|69.28|0
1635178090000|2021-10-25 16:08:10|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1635178100000|2021-10-25 16:08:20|71.44|69.24|71.39|69.19|71.44|69.24|71.39|69.19|0
1635178110000|2021-10-25 16:08:30|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635178120000|2021-10-25 16:08:40|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635178130000|2021-10-25 16:08:50|71.48|69.28|71.44|69.24|71.48|69.28|71.44|69.24|0
1635178140000|2021-10-25 16:09:00|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635178150000|2021-10-25 16:09:10|71.44|69.24|71.44|69.24|71.44|69.24|71.39|69.19|0
1635178160000|2021-10-25 16:09:20|71.39|69.19|71.48|69.28|71.48|69.28|71.39|69.19|0
1635178170000|2021-10-25 16:09:30|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1635178180000|2021-10-25 16:09:40|71.55|69.35|71.57|69.37|71.57|69.37|71.52|69.32|0
1635178190000|2021-10-25 16:09:50|71.61|69.41|71.57|69.37|71.61|69.41|71.57|69.37|0
1635178200000|2021-10-25 16:10:00|71.52|69.32|71.44|69.24|71.52|69.32|71.44|69.24|0
1635178210000|2021-10-25 16:10:10|71.48|69.28|71.48|69.28|71.48|69.28|71.44|69.24|0
1635178220000|2021-10-25 16:10:20|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1635178230000|2021-10-25 16:10:30|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1635178250000|2021-10-25 16:10:50|71.52|69.32|71.57|69.37|71.57|69.37|71.52|69.32|0
1635178260000|2021-10-25 16:11:00|71.61|69.41|71.61|69.41|71.61|69.41|71.57|69.37|0
1635178270000|2021-10-25 16:11:10|71.57|69.37|71.61|69.41|71.61|69.41|71.57|69.37|0
1635178280000|2021-10-25 16:11:20|71.66|69.46|71.66|69.46|71.66|69.46|71.61|69.41|0
1635178290000|2021-10-25 16:11:30|71.61|69.41|71.57|69.37|71.61|69.41|71.57|69.37|0
1635178300000|2021-10-25 16:11:40|71.61|69.41|71.66|69.46|71.66|69.46|71.61|69.41|0
1635178310000|2021-10-25 16:11:50|71.61|69.41|71.66|69.46|71.66|69.46|71.61|69.41|0
1635178320000|2021-10-25 16:12:00|71.61|69.41|71.61|69.41|71.66|69.46|71.61|69.41|0
1635178330000|2021-10-25 16:12:10|71.66|69.46|71.61|69.41|71.66|69.46|71.61|69.41|0
1635178340000|2021-10-25 16:12:20|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635178350000|2021-10-25 16:12:30|71.61|69.41|71.66|69.46|71.66|69.46|71.61|69.41|0
1635178390000|2021-10-25 16:13:10|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635178400000|2021-10-25 16:13:20|71.57|69.37|71.61|69.41|71.61|69.41|71.57|69.37|0
1635178410000|2021-10-25 16:13:30|71.57|69.37|71.57|69.37|71.61|69.41|71.57|69.37|0
1635178430000|2021-10-25 16:13:50|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1635178440000|2021-10-25 16:14:00|71.5|69.3|71.5|69.3|71.5|69.3|71.5|69.3|0
1635178450000|2021-10-25 16:14:10|71.48|69.28|71.57|69.37|71.57|69.37|71.48|69.28|0
1635178470000|2021-10-25 16:14:30|71.52|69.32|71.57|69.37|71.57|69.37|71.52|69.32|0
1635178480000|2021-10-25 16:14:40|71.52|69.32|71.57|69.37|71.57|69.37|71.52|69.32|0
1635178490000|2021-10-25 16:14:50|71.61|69.41|71.57|69.37|71.61|69.41|71.57|69.37|0
1635178500000|2021-10-25 16:15:00|71.61|69.41|71.61|69.41|71.61|69.41|71.57|69.37|0
1635178510000|2021-10-25 16:15:10|71.57|69.37|71.59|69.39|71.61|69.41|71.57|69.37|0
1635178520000|2021-10-25 16:15:20|71.61|69.41|71.61|69.41|71.61|69.41|71.59|69.39|0
1635178530000|2021-10-25 16:15:30|71.57|69.37|71.61|69.41|71.61|69.41|71.57|69.37|0
1635178540000|2021-10-25 16:15:40|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635178550000|2021-10-25 16:15:50|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635178560000|2021-10-25 16:16:00|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635178570000|2021-10-25 16:16:10|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635178580000|2021-10-25 16:16:20|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635178600000|2021-10-25 16:16:40|71.61|69.41|71.57|69.37|71.61|69.41|71.57|69.37|0
1635178610000|2021-10-25 16:16:50|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1635178620000|2021-10-25 16:17:00|71.57|69.37|71.52|69.32|71.57|69.37|71.52|69.32|0
1635178660000|2021-10-25 16:17:40|71.48|69.28|71.52|69.32|71.52|69.32|71.48|69.28|0
1635178670000|2021-10-25 16:17:50|71.48|69.28|71.52|69.32|71.52|69.32|71.48|69.28|0
1635178680000|2021-10-25 16:18:00|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635178690000|2021-10-25 16:18:10|71.52|69.32|71.57|69.37|71.61|69.41|71.52|69.32|0
1635178700000|2021-10-25 16:18:20|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635178720000|2021-10-25 16:18:40|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635178730000|2021-10-25 16:18:50|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635178740000|2021-10-25 16:19:00|71.74|69.54|71.74|69.54|71.74|69.54|71.74|69.54|0
1635178750000|2021-10-25 16:19:10|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635178770000|2021-10-25 16:19:30|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635178800000|2021-10-25 16:20:00|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635178810000|2021-10-25 16:20:10|71.65|69.45|71.7|69.5|71.7|69.5|71.65|69.45|0
1635178820000|2021-10-25 16:20:20|71.74|69.54|71.74|69.54|71.74|69.54|71.74|69.54|0
1635178830000|2021-10-25 16:20:30|71.79|69.59|71.83|69.63|71.83|69.63|71.79|69.59|0
1635178840000|2021-10-25 16:20:40|71.79|69.59|71.79|69.59|71.79|69.59|71.79|69.59|0
1635178850000|2021-10-25 16:20:50|71.83|69.63|71.83|69.63|71.83|69.63|71.83|69.63|0
1635178860000|2021-10-25 16:21:00|71.87|69.67|71.79|69.59|71.87|69.67|71.79|69.59|0
1635178870000|2021-10-25 16:21:10|71.74|69.54|71.79|69.59|71.79|69.59|71.74|69.54|0
1635178880000|2021-10-25 16:21:20|71.78|69.58|71.74|69.54|71.78|69.58|71.74|69.54|0
1635178890000|2021-10-25 16:21:30|71.7|69.5|71.74|69.54|71.74|69.54|71.7|69.5|0
1635178900000|2021-10-25 16:21:40|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635178910000|2021-10-25 16:21:50|71.74|69.54|71.7|69.5|71.74|69.54|71.7|69.5|0
1635178920000|2021-10-25 16:22:00|71.65|69.45|71.74|69.54|71.74|69.54|71.65|69.45|0
1635178930000|2021-10-25 16:22:10|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635178940000|2021-10-25 16:22:20|71.72|69.52|71.7|69.5|71.72|69.52|71.7|69.5|0
1635178950000|2021-10-25 16:22:30|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635178960000|2021-10-25 16:22:40|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635178970000|2021-10-25 16:22:50|71.65|69.45|71.56|69.36|71.65|69.45|71.56|69.36|0
1635178990000|2021-10-25 16:23:10|71.61|69.41|71.65|69.45|71.65|69.45|71.61|69.41|0
1635179000000|2021-10-25 16:23:20|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635179010000|2021-10-25 16:23:30|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635179020000|2021-10-25 16:23:40|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635179030000|2021-10-25 16:23:50|71.56|69.36|71.56|69.36|71.61|69.41|71.56|69.36|0
1635179040000|2021-10-25 16:24:00|71.52|69.32|71.56|69.36|71.56|69.36|71.52|69.32|0
1635179050000|2021-10-25 16:24:10|71.47|69.27|71.47|69.27|71.52|69.32|71.47|69.27|0
1635179060000|2021-10-25 16:24:20|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635179090000|2021-10-25 16:24:50|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635179100000|2021-10-25 16:25:00|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635179120000|2021-10-25 16:25:20|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635179130000|2021-10-25 16:25:30|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1635179140000|2021-10-25 16:25:40|71.43|69.23|71.39|69.19|71.43|69.23|71.39|69.19|0
1635179160000|2021-10-25 16:26:00|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635179180000|2021-10-25 16:26:20|71.3|69.1|71.34|69.14|71.34|69.14|71.3|69.1|0
1635179190000|2021-10-25 16:26:30|71.39|69.19|71.34|69.14|71.39|69.19|71.34|69.14|0
1635179200000|2021-10-25 16:26:40|71.3|69.1|71.34|69.14|71.34|69.14|71.3|69.1|0
1635179210000|2021-10-25 16:26:50|71.39|69.19|71.34|69.14|71.39|69.19|71.34|69.14|0
1635179220000|2021-10-25 16:27:00|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635179230000|2021-10-25 16:27:10|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635179240000|2021-10-25 16:27:20|71.38|69.18|71.38|69.18|71.38|69.18|71.34|69.14|0
1635179250000|2021-10-25 16:27:30|71.43|69.23|71.43|69.23|71.43|69.23|71.38|69.18|0
1635179260000|2021-10-25 16:27:40|71.38|69.18|71.38|69.18|71.43|69.23|71.38|69.18|0
1635179270000|2021-10-25 16:27:50|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635179280000|2021-10-25 16:28:00|71.3|69.1|71.3|69.1|71.34|69.14|71.3|69.1|0
1635179290000|2021-10-25 16:28:10|71.34|69.14|71.25|69.05|71.34|69.14|71.25|69.05|0
1635179320000|2021-10-25 16:28:40|71.3|69.1|71.25|69.05|71.3|69.1|71.25|69.05|0
1635179330000|2021-10-25 16:28:50|71.3|69.1|71.34|69.14|71.34|69.14|71.3|69.1|0
1635179340000|2021-10-25 16:29:00|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635179350000|2021-10-25 16:29:10|71.34|69.14|71.34|69.14|71.38|69.18|71.34|69.14|0
1635179360000|2021-10-25 16:29:20|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635179370000|2021-10-25 16:29:30|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1635179380000|2021-10-25 16:29:40|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635179390000|2021-10-25 16:29:50|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635179400000|2021-10-25 16:30:00|71.34|69.14|71.43|69.23|71.43|69.23|71.34|69.14|0
1635179410000|2021-10-25 16:30:10|71.38|69.18|71.43|69.23|71.43|69.23|71.38|69.18|0
1635179420000|2021-10-25 16:30:20|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635179450000|2021-10-25 16:30:50|71.43|69.23|71.38|69.18|71.43|69.23|71.38|69.18|0
1635179460000|2021-10-25 16:31:00|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1635179470000|2021-10-25 16:31:10|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635179480000|2021-10-25 16:31:20|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635179490000|2021-10-25 16:31:30|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635179500000|2021-10-25 16:31:40|71.38|69.18|71.43|69.23|71.43|69.23|71.38|69.18|0
1635179510000|2021-10-25 16:31:50|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635179520000|2021-10-25 16:32:00|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635179530000|2021-10-25 16:32:10|71.38|69.18|71.34|69.14|71.38|69.18|71.34|69.14|0
1635179540000|2021-10-25 16:32:20|71.38|69.18|71.38|69.18|71.38|69.18|71.34|69.14|0
1635179550000|2021-10-25 16:32:30|71.43|69.23|71.43|69.23|71.47|69.27|71.43|69.23|0
1635179580000|2021-10-25 16:33:00|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635179590000|2021-10-25 16:33:10|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1635179640000|2021-10-25 16:34:00|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635179650000|2021-10-25 16:34:10|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635179660000|2021-10-25 16:34:20|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635179670000|2021-10-25 16:34:30|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635179680000|2021-10-25 16:34:40|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1635179690000|2021-10-25 16:34:50|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635179710000|2021-10-25 16:35:10|71.51|69.31|71.47|69.27|71.51|69.31|71.47|69.27|0
1635179730000|2021-10-25 16:35:30|71.51|69.31|71.56|69.36|71.56|69.36|71.51|69.31|0
1635179740000|2021-10-25 16:35:40|71.51|69.31|71.56|69.36|71.56|69.36|71.51|69.31|0
1635179770000|2021-10-25 16:36:10|71.51|69.31|71.51|69.31|71.56|69.36|71.51|69.31|0
1635179780000|2021-10-25 16:36:20|71.56|69.36|71.56|69.36|71.56|69.36|71.56|69.36|0
1635179810000|2021-10-25 16:36:50|71.65|69.45|71.69|69.49|71.69|69.49|71.65|69.45|0
1635179820000|2021-10-25 16:37:00|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635179830000|2021-10-25 16:37:10|71.6|69.4|71.56|69.36|71.6|69.4|71.56|69.36|0
1635179840000|2021-10-25 16:37:20|71.51|69.31|71.56|69.36|71.56|69.36|71.51|69.31|0
1635179850000|2021-10-25 16:37:30|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1635179860000|2021-10-25 16:37:40|71.47|69.27|71.56|69.36|71.56|69.36|71.47|69.27|0
1635179870000|2021-10-25 16:37:50|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1635179880000|2021-10-25 16:38:00|71.56|69.36|71.51|69.31|71.56|69.36|71.51|69.31|0
1635179900000|2021-10-25 16:38:20|71.47|69.27|71.42|69.22|71.47|69.27|71.38|69.18|0
1635179910000|2021-10-25 16:38:30|71.38|69.18|71.47|69.27|71.47|69.27|71.38|69.18|0
1635179920000|2021-10-25 16:38:40|71.49|69.29|71.51|69.31|71.51|69.31|71.49|69.29|0
1635179930000|2021-10-25 16:38:50|71.47|69.27|71.51|69.31|71.51|69.31|71.47|69.27|0
1635179940000|2021-10-25 16:39:00|71.47|69.27|71.51|69.31|71.51|69.31|71.47|69.27|0
1635179950000|2021-10-25 16:39:10|71.47|69.27|71.47|69.27|71.51|69.31|71.47|69.27|0
1635179960000|2021-10-25 16:39:20|71.42|69.22|71.42|69.22|71.42|69.22|71.42|69.22|0
1635179970000|2021-10-25 16:39:30|71.47|69.27|71.49|69.29|71.51|69.31|71.47|69.27|0
1635179980000|2021-10-25 16:39:40|71.47|69.27|71.42|69.22|71.47|69.27|71.42|69.22|0
1635179990000|2021-10-25 16:39:50|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635180000000|2021-10-25 16:40:00|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635180010000|2021-10-25 16:40:10|71.38|69.18|71.34|69.14|71.38|69.18|71.34|69.14|0
1635180020000|2021-10-25 16:40:20|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1635180030000|2021-10-25 16:40:30|71.25|69.05|71.25|69.05|71.25|69.05|71.25|69.05|0
1635180040000|2021-10-25 16:40:40|71.29|69.09|71.29|69.09|71.34|69.14|71.29|69.09|0
1635180050000|2021-10-25 16:40:50|71.25|69.05|71.25|69.05|71.29|69.09|71.25|69.05|0
1635180060000|2021-10-25 16:41:00|71.29|69.09|71.25|69.05|71.29|69.09|71.25|69.05|0
1635180070000|2021-10-25 16:41:10|71.2|69|71.2|69|71.25|69.05|71.2|69|0
1635180080000|2021-10-25 16:41:20|71.25|69.05|71.25|69.05|71.25|69.05|71.2|69|0
1635180100000|2021-10-25 16:41:40|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1635180110000|2021-10-25 16:41:50|71.25|69.05|71.25|69.05|71.25|69.05|71.25|69.05|0
1635180120000|2021-10-25 16:42:00|71.27|69.07|71.29|69.09|71.29|69.09|71.27|69.07|0
1635180130000|2021-10-25 16:42:10|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635180140000|2021-10-25 16:42:20|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635180150000|2021-10-25 16:42:30|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635180180000|2021-10-25 16:43:00|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635180190000|2021-10-25 16:43:10|71.42|69.22|71.38|69.18|71.42|69.22|71.38|69.18|0
1635180210000|2021-10-25 16:43:30|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635180220000|2021-10-25 16:43:40|71.38|69.18|71.33|69.13|71.38|69.18|71.33|69.13|0
1635180250000|2021-10-25 16:44:10|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635180260000|2021-10-25 16:44:20|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635180300000|2021-10-25 16:45:00|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635180310000|2021-10-25 16:45:10|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635180330000|2021-10-25 16:45:30|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635180340000|2021-10-25 16:45:40|71.33|69.13|71.33|69.13|71.38|69.18|71.33|69.13|0
1635180360000|2021-10-25 16:46:00|71.31|69.11|71.29|69.09|71.31|69.11|71.29|69.09|0
1635180370000|2021-10-25 16:46:10|71.24|69.04|71.29|69.09|71.29|69.09|71.24|69.04|0
1635180380000|2021-10-25 16:46:20|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635180390000|2021-10-25 16:46:30|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1635180400000|2021-10-25 16:46:40|71.33|69.13|71.24|69.04|71.33|69.13|71.24|69.04|0
1635180420000|2021-10-25 16:47:00|71.2|69|71.16|68.96|71.2|69|71.16|68.96|0
1635180430000|2021-10-25 16:47:10|71.18|68.98|71.2|69|71.2|69|71.18|68.98|0
1635180450000|2021-10-25 16:47:30|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635180480000|2021-10-25 16:48:00|71.2|69|71.2|69|71.2|69|71.2|69|0
1635180490000|2021-10-25 16:48:10|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1635180510000|2021-10-25 16:48:30|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1635180520000|2021-10-25 16:48:40|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635180530000|2021-10-25 16:48:50|71.22|69.02|71.16|68.96|71.24|69.04|71.16|68.96|0
1635180540000|2021-10-25 16:49:00|71.11|68.91|71.02|68.82|71.11|68.91|71.02|68.82|0
1635180550000|2021-10-25 16:49:10|71.07|68.87|71.11|68.91|71.11|68.91|71.07|68.87|0
1635180560000|2021-10-25 16:49:20|71.07|68.87|71.11|68.91|71.11|68.91|71.07|68.87|0
1635180570000|2021-10-25 16:49:30|71.16|68.96|71.2|69|71.2|69|71.16|68.96|0
1635180600000|2021-10-25 16:50:00|71.16|68.96|71.2|69|71.2|69|71.16|68.96|0
1635180610000|2021-10-25 16:50:10|71.24|69.04|71.24|69.04|71.29|69.09|71.24|69.04|0
1635180620000|2021-10-25 16:50:20|71.2|69|71.24|69.04|71.24|69.04|71.16|68.96|0
1635180630000|2021-10-25 16:50:30|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1635180640000|2021-10-25 16:50:40|71.33|69.13|71.29|69.09|71.33|69.13|71.29|69.09|0
1635180650000|2021-10-25 16:50:50|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635180660000|2021-10-25 16:51:00|71.29|69.09|71.29|69.09|71.29|69.09|71.24|69.04|0
1635180670000|2021-10-25 16:51:10|71.24|69.04|71.15|68.95|71.24|69.04|71.15|68.95|0
1635180690000|2021-10-25 16:51:30|71.11|68.91|71.2|69|71.2|69|71.11|68.91|0
1635180700000|2021-10-25 16:51:40|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1635180710000|2021-10-25 16:51:50|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635180720000|2021-10-25 16:52:00|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635180730000|2021-10-25 16:52:10|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1635180740000|2021-10-25 16:52:20|71.33|69.13|71.35|69.15|71.35|69.15|71.33|69.13|0
1635180750000|2021-10-25 16:52:30|71.37|69.17|71.33|69.13|71.37|69.17|71.33|69.13|0
1635180770000|2021-10-25 16:52:50|71.31|69.11|71.29|69.09|71.33|69.13|71.29|69.09|0
1635180780000|2021-10-25 16:53:00|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635180790000|2021-10-25 16:53:10|71.37|69.17|71.29|69.09|71.37|69.17|71.29|69.09|0
1635180800000|2021-10-25 16:53:20|71.31|69.11|71.29|69.09|71.31|69.11|71.29|69.09|0
1635180820000|2021-10-25 16:53:40|71.24|69.04|71.24|69.04|71.24|69.04|71.2|69|0
1635180840000|2021-10-25 16:54:00|71.29|69.09|71.2|69|71.29|69.09|71.2|69|0
1635180860000|2021-10-25 16:54:20|71.15|68.95|71.11|68.91|71.15|68.95|71.11|68.91|0
1635180870000|2021-10-25 16:54:30|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635180880000|2021-10-25 16:54:40|71.2|69|71.2|69|71.2|69|71.2|69|0
1635180890000|2021-10-25 16:54:50|71.24|69.04|71.29|69.09|71.29|69.09|71.24|69.04|0
1635180900000|2021-10-25 16:55:00|71.26|69.06|71.24|69.04|71.28|69.08|71.24|69.04|0
1635180910000|2021-10-25 16:55:10|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635180920000|2021-10-25 16:55:20|71.33|69.13|71.33|69.13|71.33|69.13|71.28|69.08|0
1635180930000|2021-10-25 16:55:30|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635180940000|2021-10-25 16:55:40|71.24|69.04|71.33|69.13|71.33|69.13|71.24|69.04|0
1635180950000|2021-10-25 16:55:50|71.28|69.08|71.33|69.13|71.33|69.13|71.28|69.08|0
1635180960000|2021-10-25 16:56:00|71.28|69.08|71.31|69.11|71.31|69.11|71.28|69.08|0
1635180970000|2021-10-25 16:56:10|71.33|69.13|71.28|69.08|71.33|69.13|71.28|69.08|0
1635180980000|2021-10-25 16:56:20|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635180990000|2021-10-25 16:56:30|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635181010000|2021-10-25 16:56:50|71.26|69.06|71.24|69.04|71.28|69.08|71.24|69.04|0
1635181020000|2021-10-25 16:57:00|71.28|69.08|71.24|69.04|71.28|69.08|71.24|69.04|0
1635181040000|2021-10-25 16:57:20|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635181050000|2021-10-25 16:57:30|71.2|69|71.15|68.95|71.2|69|71.15|68.95|0
1635181060000|2021-10-25 16:57:40|71.2|69|71.2|69|71.24|69.04|71.2|69|0
1635181070000|2021-10-25 16:57:50|71.22|69.02|71.2|69|71.24|69.04|71.2|69|0
1635181080000|2021-10-25 16:58:00|71.15|68.95|71.2|69|71.2|69|71.15|68.95|0
1635181090000|2021-10-25 16:58:10|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635181100000|2021-10-25 16:58:20|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635181110000|2021-10-25 16:58:30|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635181120000|2021-10-25 16:58:40|71.2|69|71.2|69|71.2|69|71.2|69|0
1635181130000|2021-10-25 16:58:50|71.22|69.02|71.2|69|71.22|69.02|71.2|69|0
1635181140000|2021-10-25 16:59:00|71.24|69.04|71.24|69.04|71.24|69.04|71.2|69|0
1635181160000|2021-10-25 16:59:20|71.28|69.08|71.33|69.13|71.33|69.13|71.28|69.08|0
1635181180000|2021-10-25 16:59:40|71.37|69.17|71.33|69.13|71.37|69.17|71.33|69.13|0
1635181190000|2021-10-25 16:59:50|71.37|69.17|71.33|69.13|71.37|69.17|71.33|69.13|0
1635181200000|2021-10-25 17:00:00|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635181210000|2021-10-25 17:00:10|71.24|69.04|71.19|68.99|71.24|69.04|71.19|68.99|0
1635181230000|2021-10-25 17:00:30|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635181240000|2021-10-25 17:00:40|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635181250000|2021-10-25 17:00:50|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635181260000|2021-10-25 17:01:00|71.17|68.97|71.19|68.99|71.19|68.99|71.15|68.95|0
1635181280000|2021-10-25 17:01:20|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635181290000|2021-10-25 17:01:30|71.11|68.91|71.11|68.91|71.11|68.91|71.06|68.86|0
1635181300000|2021-10-25 17:01:40|71.15|68.95|71.19|68.99|71.19|68.99|71.15|68.95|0
1635181310000|2021-10-25 17:01:50|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635181330000|2021-10-25 17:02:10|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635181340000|2021-10-25 17:02:20|71.15|68.95|71.19|68.99|71.19|68.99|71.15|68.95|0
1635181360000|2021-10-25 17:02:40|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635181370000|2021-10-25 17:02:50|71.19|68.99|71.15|68.95|71.19|68.99|71.15|68.95|0
1635181380000|2021-10-25 17:03:00|71.11|68.91|71.15|68.95|71.15|68.95|71.11|68.91|0
1635181390000|2021-10-25 17:03:10|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635181400000|2021-10-25 17:03:20|71.15|68.95|71.15|68.95|71.19|68.99|71.15|68.95|0
1635181420000|2021-10-25 17:03:40|71.17|68.97|71.19|68.99|71.19|68.99|71.17|68.97|0
1635181430000|2021-10-25 17:03:50|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635181440000|2021-10-25 17:04:00|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635181450000|2021-10-25 17:04:10|71.15|68.95|71.13|68.93|71.15|68.95|71.13|68.93|0
1635181460000|2021-10-25 17:04:20|71.11|68.91|71.15|68.95|71.15|68.95|71.11|68.91|0
1635181470000|2021-10-25 17:04:30|71.19|68.99|71.15|68.95|71.19|68.99|71.15|68.95|0
1635181480000|2021-10-25 17:04:40|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635181490000|2021-10-25 17:04:50|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635181500000|2021-10-25 17:05:00|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635181510000|2021-10-25 17:05:10|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635181520000|2021-10-25 17:05:20|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635181530000|2021-10-25 17:05:30|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635181540000|2021-10-25 17:05:40|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635181550000|2021-10-25 17:05:50|71.06|68.86|71.06|68.86|71.08|68.88|71.06|68.86|0
1635181570000|2021-10-25 17:06:10|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635181590000|2021-10-25 17:06:30|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635181600000|2021-10-25 17:06:40|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1635181610000|2021-10-25 17:06:50|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635181620000|2021-10-25 17:07:00|71.08|68.88|71.06|68.86|71.1|68.9|71.06|68.86|0
1635181630000|2021-10-25 17:07:10|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1635181640000|2021-10-25 17:07:20|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635181650000|2021-10-25 17:07:30|70.93|68.73|70.97|68.77|70.97|68.77|70.93|68.73|0
1635181660000|2021-10-25 17:07:40|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1635181670000|2021-10-25 17:07:50|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635181690000|2021-10-25 17:08:10|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1635181700000|2021-10-25 17:08:20|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635181710000|2021-10-25 17:08:30|70.93|68.73|70.88|68.68|70.97|68.77|70.88|68.68|0
1635181720000|2021-10-25 17:08:40|70.93|68.73|70.88|68.68|70.93|68.73|70.88|68.68|0
1635181730000|2021-10-25 17:08:50|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1635181740000|2021-10-25 17:09:00|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635181760000|2021-10-25 17:09:20|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1635181800000|2021-10-25 17:10:00|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635181820000|2021-10-25 17:10:20|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635181830000|2021-10-25 17:10:30|70.84|68.64|70.84|68.64|70.88|68.68|70.84|68.64|0
1635181840000|2021-10-25 17:10:40|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1635181850000|2021-10-25 17:10:50|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635181860000|2021-10-25 17:11:00|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1635181870000|2021-10-25 17:11:10|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635181880000|2021-10-25 17:11:20|70.84|68.64|70.84|68.64|70.88|68.68|70.84|68.64|0
1635181900000|2021-10-25 17:11:40|70.88|68.68|70.8|68.6|70.88|68.68|70.8|68.6|0
1635181920000|2021-10-25 17:12:00|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635181940000|2021-10-25 17:12:20|70.75|68.55|70.71|68.51|70.75|68.55|70.71|68.51|0
1635181950000|2021-10-25 17:12:30|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1635181960000|2021-10-25 17:12:40|70.62|68.42|70.62|68.42|70.66|68.46|70.62|68.42|0
1635181980000|2021-10-25 17:13:00|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1635181990000|2021-10-25 17:13:10|70.64|68.44|70.66|68.46|70.66|68.46|70.64|68.44|0
1635182000000|2021-10-25 17:13:20|70.71|68.51|70.62|68.42|70.71|68.51|70.62|68.42|0
1635182010000|2021-10-25 17:13:30|70.66|68.46|70.62|68.42|70.66|68.46|70.62|68.42|0
1635182020000|2021-10-25 17:13:40|70.58|68.38|70.53|68.33|70.58|68.38|70.53|68.33|0
1635182030000|2021-10-25 17:13:50|70.49|68.29|70.4|68.2|70.49|68.29|70.4|68.2|0
1635182040000|2021-10-25 17:14:00|70.44|68.24|70.44|68.24|70.49|68.29|70.44|68.24|0
1635182060000|2021-10-25 17:14:20|70.49|68.29|70.49|68.29|70.49|68.29|70.49|68.29|0
1635182070000|2021-10-25 17:14:30|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1635182080000|2021-10-25 17:14:40|70.58|68.38|70.53|68.33|70.58|68.38|70.53|68.33|0
1635182090000|2021-10-25 17:14:50|70.58|68.38|70.53|68.33|70.58|68.38|70.53|68.33|0
1635182100000|2021-10-25 17:15:00|70.58|68.38|70.58|68.38|70.58|68.38|70.58|68.38|0
1635182110000|2021-10-25 17:15:10|70.62|68.42|70.53|68.33|70.62|68.42|70.53|68.33|0
1635182120000|2021-10-25 17:15:20|70.58|68.38|70.62|68.42|70.62|68.42|70.58|68.38|0
1635182130000|2021-10-25 17:15:30|70.58|68.38|70.62|68.42|70.62|68.42|70.58|68.38|0
1635182140000|2021-10-25 17:15:40|70.66|68.46|70.57|68.37|70.66|68.46|70.57|68.37|0
1635182150000|2021-10-25 17:15:50|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1635182160000|2021-10-25 17:16:00|70.55|68.35|70.57|68.37|70.57|68.37|70.55|68.35|0
1635182190000|2021-10-25 17:16:30|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1635182200000|2021-10-25 17:16:40|70.57|68.37|70.57|68.37|70.57|68.37|70.57|68.37|0
1635182220000|2021-10-25 17:17:00|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1635182240000|2021-10-25 17:17:20|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1635182250000|2021-10-25 17:17:30|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1635182260000|2021-10-25 17:17:40|70.75|68.55|70.79|68.59|70.79|68.59|70.75|68.55|0
1635182270000|2021-10-25 17:17:50|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1635182290000|2021-10-25 17:18:10|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635182300000|2021-10-25 17:18:20|70.75|68.55|70.79|68.59|70.79|68.59|70.75|68.55|0
1635182310000|2021-10-25 17:18:30|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1635182330000|2021-10-25 17:18:50|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635182340000|2021-10-25 17:19:00|70.75|68.55|70.79|68.59|70.79|68.59|70.75|68.55|0
1635182350000|2021-10-25 17:19:10|70.81|68.61|70.84|68.64|70.84|68.64|70.81|68.61|0
1635182360000|2021-10-25 17:19:20|70.79|68.59|70.75|68.55|70.79|68.59|70.75|68.55|0
1635182370000|2021-10-25 17:19:30|70.79|68.59|70.75|68.55|70.79|68.59|70.75|68.55|0
1635182400000|2021-10-25 17:20:00|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635182410000|2021-10-25 17:20:10|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1635182420000|2021-10-25 17:20:20|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635182430000|2021-10-25 17:20:30|70.92|68.72|70.88|68.68|70.92|68.72|70.88|68.68|0
1635182440000|2021-10-25 17:20:40|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635182460000|2021-10-25 17:21:00|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635182470000|2021-10-25 17:21:10|70.92|68.72|70.97|68.77|70.97|68.77|70.92|68.72|0
1635182500000|2021-10-25 17:21:40|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635182520000|2021-10-25 17:22:00|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635182530000|2021-10-25 17:22:10|70.83|68.63|70.88|68.68|70.88|68.68|70.83|68.63|0
1635182540000|2021-10-25 17:22:20|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1635182550000|2021-10-25 17:22:30|70.79|68.59|70.88|68.68|70.88|68.68|70.79|68.59|0
1635182560000|2021-10-25 17:22:40|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635182570000|2021-10-25 17:22:50|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635182580000|2021-10-25 17:23:00|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635182600000|2021-10-25 17:23:20|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635182620000|2021-10-25 17:23:40|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635182650000|2021-10-25 17:24:10|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1635182660000|2021-10-25 17:24:20|71.05|68.85|71.1|68.9|71.1|68.9|71.05|68.85|0
1635182670000|2021-10-25 17:24:30|71.14|68.94|71.18|68.98|71.18|68.98|71.14|68.94|0
1635182680000|2021-10-25 17:24:40|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635182690000|2021-10-25 17:24:50|71.1|68.9|71.1|68.9|71.14|68.94|71.1|68.9|0
1635182700000|2021-10-25 17:25:00|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635182720000|2021-10-25 17:25:20|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635182730000|2021-10-25 17:25:30|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635182740000|2021-10-25 17:25:40|71.1|68.9|71.01|68.81|71.1|68.9|71.01|68.81|0
1635182750000|2021-10-25 17:25:50|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635182760000|2021-10-25 17:26:00|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635182780000|2021-10-25 17:26:20|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635182790000|2021-10-25 17:26:30|70.96|68.76|70.96|68.76|71.01|68.81|70.96|68.76|0
1635182800000|2021-10-25 17:26:40|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635182810000|2021-10-25 17:26:50|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635182820000|2021-10-25 17:27:00|71.01|68.81|70.99|68.79|71.01|68.81|70.99|68.79|0
1635182830000|2021-10-25 17:27:10|71.01|68.81|70.96|68.76|71.01|68.81|70.96|68.76|0
1635182840000|2021-10-25 17:27:20|71.01|68.81|70.96|68.76|71.01|68.81|70.96|68.76|0
1635182850000|2021-10-25 17:27:30|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635182870000|2021-10-25 17:27:50|70.96|68.76|70.92|68.72|70.96|68.76|70.88|68.68|0
1635182890000|2021-10-25 17:28:10|70.88|68.68|70.88|68.68|70.92|68.72|70.88|68.68|0
1635182900000|2021-10-25 17:28:20|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635182910000|2021-10-25 17:28:30|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635182920000|2021-10-25 17:28:40|70.92|68.72|70.88|68.68|70.92|68.72|70.88|68.68|0
1635182930000|2021-10-25 17:28:50|70.92|68.72|70.92|68.72|70.92|68.72|70.88|68.68|0
1635182950000|2021-10-25 17:29:10|70.88|68.68|70.92|68.72|70.92|68.72|70.88|68.68|0
1635182960000|2021-10-25 17:29:20|70.88|68.68|70.92|68.72|70.92|68.72|70.88|68.68|0
1635182970000|2021-10-25 17:29:30|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635182980000|2021-10-25 17:29:40|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1635183010000|2021-10-25 17:30:10|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1635183040000|2021-10-25 17:30:40|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1635183050000|2021-10-25 17:30:50|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1635183060000|2021-10-25 17:31:00|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635183080000|2021-10-25 17:31:20|70.83|68.63|70.92|68.72|70.92|68.72|70.83|68.63|0
1635183090000|2021-10-25 17:31:30|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635183100000|2021-10-25 17:31:40|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1635183110000|2021-10-25 17:31:50|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635183120000|2021-10-25 17:32:00|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635183130000|2021-10-25 17:32:10|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635183140000|2021-10-25 17:32:20|71.01|68.81|70.96|68.76|71.01|68.81|70.96|68.76|0
1635183150000|2021-10-25 17:32:30|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635183160000|2021-10-25 17:32:40|70.96|68.76|70.98|68.78|70.98|68.78|70.96|68.76|0
1635183170000|2021-10-25 17:32:50|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635183180000|2021-10-25 17:33:00|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635183190000|2021-10-25 17:33:10|71|68.8|71|68.8|71|68.8|70.96|68.76|0
1635183200000|2021-10-25 17:33:20|70.96|68.76|71|68.8|71|68.8|70.96|68.76|0
1635183220000|2021-10-25 17:33:40|71.05|68.85|71|68.8|71.05|68.85|71|68.8|0
1635183230000|2021-10-25 17:33:50|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635183240000|2021-10-25 17:34:00|71|68.8|70.96|68.76|71|68.8|70.96|68.76|0
1635183250000|2021-10-25 17:34:10|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635183260000|2021-10-25 17:34:20|70.96|68.76|71|68.8|71|68.8|70.96|68.76|0
1635183270000|2021-10-25 17:34:30|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635183290000|2021-10-25 17:34:50|71|68.8|71|68.8|71|68.8|71|68.8|0
1635183320000|2021-10-25 17:35:20|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635183330000|2021-10-25 17:35:30|71|68.8|71|68.8|71|68.8|71|68.8|0
1635183340000|2021-10-25 17:35:40|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635183350000|2021-10-25 17:35:50|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635183380000|2021-10-25 17:36:20|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635183390000|2021-10-25 17:36:30|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635183410000|2021-10-25 17:36:50|71.18|68.98|71.18|68.98|71.18|68.98|71.14|68.94|0
1635183420000|2021-10-25 17:37:00|71.14|68.94|71.13|68.93|71.14|68.94|71.13|68.93|0
1635183440000|2021-10-25 17:37:20|71.09|68.89|71.09|68.89|71.09|68.89|71.05|68.85|0
1635183470000|2021-10-25 17:37:50|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635183480000|2021-10-25 17:38:00|71.09|68.89|71.09|68.89|71.09|68.89|71.05|68.85|0
1635183490000|2021-10-25 17:38:10|71.11|68.91|71.09|68.89|71.11|68.91|71.09|68.89|0
1635183500000|2021-10-25 17:38:20|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635183520000|2021-10-25 17:38:40|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635183530000|2021-10-25 17:38:50|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635183540000|2021-10-25 17:39:00|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635183550000|2021-10-25 17:39:10|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635183570000|2021-10-25 17:39:30|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635183580000|2021-10-25 17:39:40|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635183590000|2021-10-25 17:39:50|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1635183630000|2021-10-25 17:40:30|71.31|69.11|71.4|69.2|71.4|69.2|71.31|69.11|0
1635183640000|2021-10-25 17:40:40|71.44|69.24|71.44|69.24|71.49|69.29|71.44|69.24|0
1635183670000|2021-10-25 17:41:10|71.49|69.29|71.53|69.33|71.53|69.33|71.49|69.29|0
1635183680000|2021-10-25 17:41:20|71.49|69.29|71.49|69.29|71.49|69.29|71.44|69.24|0
1635183690000|2021-10-25 17:41:30|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635183700000|2021-10-25 17:41:40|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635183710000|2021-10-25 17:41:50|71.53|69.33|71.49|69.29|71.53|69.33|71.49|69.29|0
1635183720000|2021-10-25 17:42:00|71.44|69.24|71.4|69.2|71.44|69.24|71.4|69.2|0
1635183730000|2021-10-25 17:42:10|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635183750000|2021-10-25 17:42:30|71.4|69.2|71.35|69.15|71.4|69.2|71.35|69.15|0
1635183760000|2021-10-25 17:42:40|71.4|69.2|71.31|69.11|71.4|69.2|71.31|69.11|0
1635183770000|2021-10-25 17:42:50|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635183780000|2021-10-25 17:43:00|71.31|69.11|71.31|69.11|71.35|69.15|71.31|69.11|0
1635183790000|2021-10-25 17:43:10|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1635183800000|2021-10-25 17:43:20|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635183820000|2021-10-25 17:43:40|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635183830000|2021-10-25 17:43:50|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635183840000|2021-10-25 17:44:00|71.29|69.09|71.29|69.09|71.31|69.11|71.26|69.06|0
1635183850000|2021-10-25 17:44:10|71.26|69.06|71.31|69.11|71.31|69.11|71.26|69.06|0
1635183860000|2021-10-25 17:44:20|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635183880000|2021-10-25 17:44:40|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1635183890000|2021-10-25 17:44:50|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1635183900000|2021-10-25 17:45:00|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1635183920000|2021-10-25 17:45:20|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635183940000|2021-10-25 17:45:40|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635183960000|2021-10-25 17:46:00|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1635183980000|2021-10-25 17:46:20|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635183990000|2021-10-25 17:46:30|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635184000000|2021-10-25 17:46:40|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635184010000|2021-10-25 17:46:50|71.31|69.11|71.35|69.15|71.35|69.15|71.31|69.11|0
1635184020000|2021-10-25 17:47:00|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635184030000|2021-10-25 17:47:10|71.35|69.15|71.35|69.15|71.37|69.17|71.35|69.15|0
1635184040000|2021-10-25 17:47:20|71.39|69.19|71.44|69.24|71.44|69.24|71.39|69.19|0
1635184050000|2021-10-25 17:47:30|71.39|69.19|71.44|69.24|71.44|69.24|71.39|69.19|0
1635184060000|2021-10-25 17:47:40|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635184070000|2021-10-25 17:47:50|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635184090000|2021-10-25 17:48:10|71.48|69.28|71.44|69.24|71.48|69.28|71.44|69.24|0
1635184100000|2021-10-25 17:48:20|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635184110000|2021-10-25 17:48:30|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635184130000|2021-10-25 17:48:50|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635184160000|2021-10-25 17:49:20|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635184170000|2021-10-25 17:49:30|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635184190000|2021-10-25 17:49:50|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635184200000|2021-10-25 17:50:00|71.48|69.28|71.44|69.24|71.48|69.28|71.44|69.24|0
1635184210000|2021-10-25 17:50:10|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635184220000|2021-10-25 17:50:20|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1635184230000|2021-10-25 17:50:30|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635184240000|2021-10-25 17:50:40|71.39|69.19|71.35|69.15|71.39|69.19|71.35|69.15|0
1635184250000|2021-10-25 17:50:50|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635184260000|2021-10-25 17:51:00|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635184270000|2021-10-25 17:51:10|71.48|69.28|71.48|69.28|71.48|69.28|71.44|69.24|0
1635184280000|2021-10-25 17:51:20|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635184300000|2021-10-25 17:51:40|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635184320000|2021-10-25 17:52:00|71.52|69.32|71.44|69.24|71.52|69.32|71.44|69.24|0
1635184330000|2021-10-25 17:52:10|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635184360000|2021-10-25 17:52:40|71.39|69.19|71.39|69.19|71.44|69.24|71.39|69.19|0
1635184370000|2021-10-25 17:52:50|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635184380000|2021-10-25 17:53:00|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635184390000|2021-10-25 17:53:10|71.35|69.15|71.35|69.15|71.39|69.19|71.35|69.15|0
1635184410000|2021-10-25 17:53:30|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635184420000|2021-10-25 17:53:40|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635184430000|2021-10-25 17:53:50|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635184440000|2021-10-25 17:54:00|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635184450000|2021-10-25 17:54:10|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635184460000|2021-10-25 17:54:20|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635184470000|2021-10-25 17:54:30|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635184490000|2021-10-25 17:54:50|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635184500000|2021-10-25 17:55:00|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635184510000|2021-10-25 17:55:10|71.26|69.06|71.22|69.02|71.26|69.06|71.22|69.02|0
1635184520000|2021-10-25 17:55:20|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635184530000|2021-10-25 17:55:30|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635184540000|2021-10-25 17:55:40|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635184570000|2021-10-25 17:56:10|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1635184580000|2021-10-25 17:56:20|71.17|68.97|71.21|69.01|71.21|69.01|71.17|68.97|0
1635184590000|2021-10-25 17:56:30|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635184600000|2021-10-25 17:56:40|71.15|68.95|71.13|68.93|71.15|68.95|71.13|68.93|0
1635184610000|2021-10-25 17:56:50|71.17|68.97|71.13|68.93|71.17|68.97|71.13|68.93|0
1635184620000|2021-10-25 17:57:00|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635184630000|2021-10-25 17:57:10|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635184640000|2021-10-25 17:57:20|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635184650000|2021-10-25 17:57:30|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635184660000|2021-10-25 17:57:40|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635184680000|2021-10-25 17:58:00|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635184690000|2021-10-25 17:58:10|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635184700000|2021-10-25 17:58:20|71.21|69.01|71.26|69.06|71.26|69.06|71.21|69.01|0
1635184710000|2021-10-25 17:58:30|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1635184730000|2021-10-25 17:58:50|71.26|69.06|71.3|69.1|71.3|69.1|71.26|69.06|0
1635184740000|2021-10-25 17:59:00|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635184750000|2021-10-25 17:59:10|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1635184760000|2021-10-25 17:59:20|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635184770000|2021-10-25 17:59:30|71.28|69.08|71.3|69.1|71.3|69.1|71.28|69.08|0
1635184790000|2021-10-25 17:59:50|71.26|69.06|71.3|69.1|71.3|69.1|71.21|69.01|0
1635184800000|2021-10-25 18:00:00|71.39|69.19|71.35|69.15|71.39|69.19|71.35|69.15|0
1635184810000|2021-10-25 18:00:10|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635184830000|2021-10-25 18:00:30|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635184860000|2021-10-25 18:01:00|71.3|69.1|71.26|69.06|71.3|69.1|71.26|69.06|0
1635184880000|2021-10-25 18:01:20|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635184890000|2021-10-25 18:01:30|71.34|69.14|71.39|69.19|71.39|69.19|71.34|69.14|0
1635184900000|2021-10-25 18:01:40|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635184920000|2021-10-25 18:02:00|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635184930000|2021-10-25 18:02:10|71.34|69.14|71.39|69.19|71.39|69.19|71.34|69.14|0
1635184940000|2021-10-25 18:02:20|71.43|69.23|71.39|69.19|71.43|69.23|71.39|69.19|0
1635184950000|2021-10-25 18:02:30|71.34|69.14|71.34|69.14|71.39|69.19|71.34|69.14|0
1635184960000|2021-10-25 18:02:40|71.3|69.1|71.26|69.06|71.3|69.1|71.26|69.06|0
1635184970000|2021-10-25 18:02:50|71.21|69.01|71.26|69.06|71.26|69.06|71.21|69.01|0
1635184980000|2021-10-25 18:03:00|71.3|69.1|71.34|69.14|71.34|69.14|71.3|69.1|0
1635184990000|2021-10-25 18:03:10|71.3|69.1|71.48|69.28|71.48|69.28|71.3|69.1|0
1635185000000|2021-10-25 18:03:20|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1635185030000|2021-10-25 18:03:50|71.56|69.36|71.61|69.41|71.61|69.41|71.56|69.36|0
1635185040000|2021-10-25 18:04:00|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1635185050000|2021-10-25 18:04:10|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635185080000|2021-10-25 18:04:40|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1635185090000|2021-10-25 18:04:50|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635185100000|2021-10-25 18:05:00|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635185110000|2021-10-25 18:05:10|71.48|69.28|71.56|69.36|71.56|69.36|71.48|69.28|0
1635185140000|2021-10-25 18:05:40|71.52|69.32|71.52|69.32|71.52|69.32|71.47|69.27|0
1635185150000|2021-10-25 18:05:50|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635185160000|2021-10-25 18:06:00|71.43|69.23|71.34|69.14|71.43|69.23|71.34|69.14|0
1635185190000|2021-10-25 18:06:30|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635185200000|2021-10-25 18:06:40|71.25|69.05|71.25|69.05|71.25|69.05|71.25|69.05|0
1635185210000|2021-10-25 18:06:50|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635185250000|2021-10-25 18:07:30|71.25|69.05|71.25|69.05|71.25|69.05|71.25|69.05|0
1635185280000|2021-10-25 18:08:00|71.21|69.01|71.25|69.05|71.25|69.05|71.21|69.01|0
1635185290000|2021-10-25 18:08:10|71.21|69.01|71.25|69.05|71.25|69.05|71.21|69.01|0
1635185300000|2021-10-25 18:08:20|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635185310000|2021-10-25 18:08:30|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635185320000|2021-10-25 18:08:40|71.39|69.19|71.34|69.14|71.39|69.19|71.34|69.14|0
1635185340000|2021-10-25 18:09:00|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635185360000|2021-10-25 18:09:20|71.34|69.14|71.34|69.14|71.39|69.19|71.34|69.14|0
1635185370000|2021-10-25 18:09:30|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635185380000|2021-10-25 18:09:40|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635185390000|2021-10-25 18:09:50|71.3|69.1|71.3|69.1|71.34|69.14|71.3|69.1|0
1635185410000|2021-10-25 18:10:10|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635185420000|2021-10-25 18:10:20|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635185430000|2021-10-25 18:10:30|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1635185440000|2021-10-25 18:10:40|71.3|69.1|71.34|69.14|71.34|69.14|71.3|69.1|0
1635185450000|2021-10-25 18:10:50|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635185460000|2021-10-25 18:11:00|71.43|69.23|71.43|69.23|71.47|69.27|71.43|69.23|0
1635185470000|2021-10-25 18:11:10|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635185480000|2021-10-25 18:11:20|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635185500000|2021-10-25 18:11:40|71.3|69.1|71.34|69.14|71.34|69.14|71.3|69.1|0
1635185510000|2021-10-25 18:11:50|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635185540000|2021-10-25 18:12:20|71.43|69.23|71.38|69.18|71.43|69.23|71.38|69.18|0
1635185550000|2021-10-25 18:12:30|71.43|69.23|71.38|69.18|71.43|69.23|71.38|69.18|0
1635185560000|2021-10-25 18:12:40|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1635185570000|2021-10-25 18:12:50|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635185590000|2021-10-25 18:13:10|71.3|69.1|71.34|69.14|71.34|69.14|71.3|69.1|0
1635185610000|2021-10-25 18:13:30|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635185620000|2021-10-25 18:13:40|71.43|69.23|71.43|69.23|71.43|69.23|71.38|69.18|0
1635185640000|2021-10-25 18:14:00|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635185660000|2021-10-25 18:14:20|71.43|69.23|71.43|69.23|71.43|69.23|71.38|69.18|0
1635185670000|2021-10-25 18:14:30|71.38|69.18|71.43|69.23|71.43|69.23|71.38|69.18|0
1635185680000|2021-10-25 18:14:40|71.47|69.27|71.43|69.23|71.47|69.27|71.43|69.23|0
1635185690000|2021-10-25 18:14:50|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635185700000|2021-10-25 18:15:00|71.43|69.23|71.38|69.18|71.43|69.23|71.38|69.18|0
1635185710000|2021-10-25 18:15:10|71.34|69.14|72.5|70.3|72.55|70.35|71.34|69.14|0
1635185720000|2021-10-25 18:15:20|72.53|70.33|72.5|70.3|72.55|70.35|72.5|70.3|0
1635185730000|2021-10-25 18:15:30|72.46|70.26|71.72|69.52|72.46|70.26|71.72|69.52|0
1635185740000|2021-10-25 18:15:40|71.67|69.47|71.67|69.47|71.72|69.52|71.67|69.47|0
1635185750000|2021-10-25 18:15:50|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1635185760000|2021-10-25 18:16:00|71.67|69.47|71.67|69.47|71.67|69.47|71.67|69.47|0
1635185770000|2021-10-25 18:16:10|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1635185790000|2021-10-25 18:16:30|71.67|69.47|71.63|69.43|71.67|69.47|71.63|69.43|0
1635185800000|2021-10-25 18:16:40|71.67|69.47|71.67|69.47|71.67|69.47|71.67|69.47|0
1635185820000|2021-10-25 18:17:00|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1635185840000|2021-10-25 18:17:20|71.67|69.47|71.72|69.52|71.72|69.52|71.67|69.47|0
1635185850000|2021-10-25 18:17:30|71.76|69.56|71.76|69.56|71.81|69.61|71.76|69.56|0
1635185860000|2021-10-25 18:17:40|71.81|69.61|71.81|69.61|71.81|69.61|71.81|69.61|0
1635185870000|2021-10-25 18:17:50|71.76|69.56|71.76|69.56|71.76|69.56|71.72|69.52|0
1635185880000|2021-10-25 18:18:00|71.72|69.52|71.67|69.47|71.72|69.52|71.67|69.47|0
1635185890000|2021-10-25 18:18:10|71.63|69.43|71.67|69.47|71.67|69.47|71.63|69.43|0
1635185900000|2021-10-25 18:18:20|71.63|69.43|71.67|69.47|71.67|69.47|71.63|69.43|0
1635185910000|2021-10-25 18:18:30|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1635185920000|2021-10-25 18:18:40|71.67|69.47|71.63|69.43|71.67|69.47|71.63|69.43|0
1635185930000|2021-10-25 18:18:50|71.58|69.38|71.63|69.43|71.63|69.43|71.58|69.38|0
1635185940000|2021-10-25 18:19:00|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635185950000|2021-10-25 18:19:10|71.67|69.47|71.63|69.43|71.67|69.47|71.63|69.43|0
1635185960000|2021-10-25 18:19:20|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1635185990000|2021-10-25 18:19:50|71.63|69.43|71.58|69.38|71.63|69.43|71.58|69.38|0
1635186000000|2021-10-25 18:20:00|71.63|69.43|71.58|69.38|71.63|69.43|71.58|69.38|0
1635186010000|2021-10-25 18:20:10|71.63|69.43|71.63|69.43|71.67|69.47|71.63|69.43|0
1635186020000|2021-10-25 18:20:20|71.67|69.47|71.67|69.47|71.67|69.47|71.63|69.43|0
1635186030000|2021-10-25 18:20:30|71.63|69.43|71.67|69.47|71.67|69.47|71.63|69.43|0
1635186040000|2021-10-25 18:20:40|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1635186060000|2021-10-25 18:21:00|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1635186070000|2021-10-25 18:21:10|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635186080000|2021-10-25 18:21:20|71.58|69.38|71.54|69.34|71.58|69.38|71.54|69.34|0
1635186090000|2021-10-25 18:21:30|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635186100000|2021-10-25 18:21:40|71.45|69.25|71.49|69.29|71.49|69.29|71.45|69.25|0
1635186110000|2021-10-25 18:21:50|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635186120000|2021-10-25 18:22:00|71.49|69.29|71.45|69.25|71.49|69.29|71.45|69.25|0
1635186150000|2021-10-25 18:22:30|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635186170000|2021-10-25 18:22:50|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635186200000|2021-10-25 18:23:20|71.41|69.21|71.36|69.16|71.41|69.21|71.36|69.16|0
1635186210000|2021-10-25 18:23:30|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635186220000|2021-10-25 18:23:40|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1635186230000|2021-10-25 18:23:50|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635186240000|2021-10-25 18:24:00|71.36|69.16|71.36|69.16|71.36|69.16|71.36|69.16|0
1635186250000|2021-10-25 18:24:10|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635186260000|2021-10-25 18:24:20|71.36|69.16|71.36|69.16|71.36|69.16|71.36|69.16|0
1635186270000|2021-10-25 18:24:30|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635186280000|2021-10-25 18:24:40|71.36|69.16|71.36|69.16|71.36|69.16|71.36|69.16|0
1635186290000|2021-10-25 18:24:50|71.41|69.21|71.36|69.16|71.41|69.21|71.36|69.16|0
1635186300000|2021-10-25 18:25:00|71.41|69.21|71.32|69.12|71.41|69.21|71.32|69.12|0
1635186310000|2021-10-25 18:25:10|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1635186320000|2021-10-25 18:25:20|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635186350000|2021-10-25 18:25:50|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1635186360000|2021-10-25 18:26:00|71.23|69.03|71.27|69.07|71.27|69.07|71.23|69.03|0
1635186400000|2021-10-25 18:26:40|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635186410000|2021-10-25 18:26:50|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635186420000|2021-10-25 18:27:00|71.14|68.94|71.14|68.94|71.18|68.98|71.14|68.94|0
1635186430000|2021-10-25 18:27:10|71.18|68.98|71.14|68.94|71.18|68.98|71.14|68.94|0
1635186440000|2021-10-25 18:27:20|71.18|68.98|71.27|69.07|71.27|69.07|71.18|68.98|0
1635186450000|2021-10-25 18:27:30|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635186460000|2021-10-25 18:27:40|71.36|69.16|71.36|69.16|71.36|69.16|71.36|69.16|0
1635186470000|2021-10-25 18:27:50|71.27|69.07|71.27|69.07|71.27|69.07|71.23|69.03|0
1635186480000|2021-10-25 18:28:00|71.23|69.03|71.23|69.03|71.27|69.07|71.23|69.03|0
1635186500000|2021-10-25 18:28:20|71.18|68.98|71.23|69.03|71.23|69.03|71.18|68.98|0
1635186510000|2021-10-25 18:28:30|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1635186520000|2021-10-25 18:28:40|71.23|69.03|71.23|69.03|71.27|69.07|71.23|69.03|0
1635186530000|2021-10-25 18:28:50|71.18|68.98|71.23|69.03|71.23|69.03|71.18|68.98|0
1635186540000|2021-10-25 18:29:00|71.21|69.01|71.23|69.03|71.23|69.03|71.21|69.01|0
1635186550000|2021-10-25 18:29:10|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635186560000|2021-10-25 18:29:20|71.14|68.94|71.18|68.98|71.18|68.98|71.14|68.94|0
1635186570000|2021-10-25 18:29:30|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635186580000|2021-10-25 18:29:40|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635186590000|2021-10-25 18:29:50|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635186600000|2021-10-25 18:30:00|71.1|68.9|71.01|68.81|71.1|68.9|71.01|68.81|0
1635186610000|2021-10-25 18:30:10|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635186620000|2021-10-25 18:30:20|70.92|68.72|70.88|68.68|70.92|68.72|70.88|68.68|0
1635186630000|2021-10-25 18:30:30|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635186640000|2021-10-25 18:30:40|70.96|68.76|71.01|68.81|71.01|68.81|70.96|68.76|0
1635186650000|2021-10-25 18:30:50|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635186660000|2021-10-25 18:31:00|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635186670000|2021-10-25 18:31:10|71.05|68.85|71.1|68.9|71.1|68.9|71.05|68.85|0
1635186680000|2021-10-25 18:31:20|71.05|68.85|71.1|68.9|71.14|68.94|71.05|68.85|0
1635186690000|2021-10-25 18:31:30|71.05|68.85|71.1|68.9|71.1|68.9|71.01|68.81|0
1635186700000|2021-10-25 18:31:40|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635186710000|2021-10-25 18:31:50|71.1|68.9|71.14|68.94|71.14|68.94|71.09|68.89|0
1635186720000|2021-10-25 18:32:00|71.09|68.89|71.09|68.89|71.14|68.94|71.09|68.89|0
1635186730000|2021-10-25 18:32:10|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635186750000|2021-10-25 18:32:30|71.09|68.89|71.09|68.89|71.09|68.89|71.05|68.85|0
1635186770000|2021-10-25 18:32:50|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635186780000|2021-10-25 18:33:00|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635186790000|2021-10-25 18:33:10|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635186800000|2021-10-25 18:33:20|71.03|68.83|71.09|68.89|71.09|68.89|71.03|68.83|0
1635186810000|2021-10-25 18:33:30|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635186820000|2021-10-25 18:33:40|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635186830000|2021-10-25 18:33:50|71.09|68.89|71.09|68.89|71.09|68.89|71.05|68.85|0
1635186850000|2021-10-25 18:34:10|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635186860000|2021-10-25 18:34:20|70.96|68.76|70.96|68.76|71.01|68.81|70.96|68.76|0
1635186870000|2021-10-25 18:34:30|71.01|68.81|70.96|68.76|71.01|68.81|70.96|68.76|0
1635186880000|2021-10-25 18:34:40|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635186890000|2021-10-25 18:34:50|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635186900000|2021-10-25 18:35:00|70.92|68.72|70.92|68.72|70.96|68.76|70.92|68.72|0
1635186910000|2021-10-25 18:35:10|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635186920000|2021-10-25 18:35:20|70.96|68.76|70.87|68.67|70.96|68.76|70.87|68.67|0
1635186930000|2021-10-25 18:35:30|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635186940000|2021-10-25 18:35:40|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635186950000|2021-10-25 18:35:50|70.96|68.76|71.01|68.81|71.01|68.81|70.96|68.76|0
1635186960000|2021-10-25 18:36:00|70.96|68.76|71.01|68.81|71.01|68.81|70.96|68.76|0
1635186970000|2021-10-25 18:36:10|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635186980000|2021-10-25 18:36:20|71.01|68.81|70.96|68.76|71.01|68.81|70.96|68.76|0
1635186990000|2021-10-25 18:36:30|70.92|68.72|70.92|68.72|70.96|68.76|70.92|68.72|0
1635187000000|2021-10-25 18:36:40|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635187010000|2021-10-25 18:36:50|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635187020000|2021-10-25 18:37:00|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635187030000|2021-10-25 18:37:10|71.05|68.85|71.05|68.85|71.05|68.85|71.01|68.81|0
1635187040000|2021-10-25 18:37:20|71.03|68.83|71.05|68.85|71.05|68.85|71.03|68.83|0
1635187050000|2021-10-25 18:37:30|71.07|68.87|71.09|68.89|71.09|68.89|71.07|68.87|0
1635187060000|2021-10-25 18:37:40|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635187070000|2021-10-25 18:37:50|71.05|68.85|71.07|68.87|71.09|68.89|71.05|68.85|0
1635187080000|2021-10-25 18:38:00|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635187090000|2021-10-25 18:38:10|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635187100000|2021-10-25 18:38:20|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635187110000|2021-10-25 18:38:30|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635187120000|2021-10-25 18:38:40|71.22|69.02|71.22|69.02|71.27|69.07|71.22|69.02|0
1635187130000|2021-10-25 18:38:50|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1635187140000|2021-10-25 18:39:00|71.22|69.02|71.14|68.94|71.22|69.02|71.14|68.94|0
1635187150000|2021-10-25 18:39:10|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1635187160000|2021-10-25 18:39:20|71.18|68.98|71.25|69.05|71.25|69.05|71.18|68.98|0
1635187170000|2021-10-25 18:39:30|71.31|69.11|71.31|69.11|71.31|69.11|71.27|69.07|0
1635187180000|2021-10-25 18:39:40|71.35|69.15|71.35|69.15|71.4|69.2|71.35|69.15|0
1635187190000|2021-10-25 18:39:50|71.31|69.11|71.35|69.15|71.35|69.15|71.31|69.11|0
1635187200000|2021-10-25 18:40:00|71.4|69.2|71.31|69.11|71.4|69.2|71.31|69.11|0
1635187210000|2021-10-25 18:40:10|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1635187220000|2021-10-25 18:40:20|71.35|69.15|71.44|69.24|71.44|69.24|71.35|69.15|0
1635187230000|2021-10-25 18:40:30|71.49|69.29|71.4|69.2|71.49|69.29|71.4|69.2|0
1635187240000|2021-10-25 18:40:40|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635187250000|2021-10-25 18:40:50|71.4|69.2|71.31|69.11|71.4|69.2|71.31|69.11|0
1635187260000|2021-10-25 18:41:00|71.33|69.13|71.35|69.15|71.35|69.15|71.31|69.11|0
1635187270000|2021-10-25 18:41:10|71.31|69.11|71.22|69.02|71.31|69.11|71.22|69.02|0
1635187280000|2021-10-25 18:41:20|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1635187290000|2021-10-25 18:41:30|71.27|69.07|71.31|69.11|71.31|69.11|71.27|69.07|0
1635187300000|2021-10-25 18:41:40|71.35|69.15|71.4|69.2|71.4|69.2|71.35|69.15|0
1635187310000|2021-10-25 18:41:50|71.49|69.29|71.4|69.2|71.49|69.29|71.4|69.2|0
1635187320000|2021-10-25 18:42:00|71.44|69.24|71.44|69.24|71.44|69.24|71.4|69.2|0
1635187330000|2021-10-25 18:42:10|71.4|69.2|71.4|69.2|71.4|69.2|71.35|69.15|0
1635187340000|2021-10-25 18:42:20|71.35|69.15|71.4|69.2|71.4|69.2|71.35|69.15|0
1635187350000|2021-10-25 18:42:30|71.44|69.24|71.4|69.2|71.44|69.24|71.4|69.2|0
1635187360000|2021-10-25 18:42:40|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635187370000|2021-10-25 18:42:50|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635187380000|2021-10-25 18:43:00|71.53|69.33|71.49|69.29|71.53|69.33|71.49|69.29|0
1635187390000|2021-10-25 18:43:10|71.53|69.33|71.57|69.37|71.57|69.37|71.53|69.33|0
1635187400000|2021-10-25 18:43:20|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1635187410000|2021-10-25 18:43:30|71.57|69.37|71.57|69.37|71.62|69.42|71.57|69.37|0
1635187420000|2021-10-25 18:43:40|71.53|69.33|71.62|69.42|71.62|69.42|71.53|69.33|0
1635187430000|2021-10-25 18:43:50|71.57|69.37|71.57|69.37|71.57|69.37|71.53|69.33|0
1635187440000|2021-10-25 18:44:00|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635187450000|2021-10-25 18:44:10|71.48|69.28|71.57|69.37|71.57|69.37|71.48|69.28|0
1635187460000|2021-10-25 18:44:20|71.53|69.33|71.57|69.37|71.57|69.37|71.53|69.33|0
1635187470000|2021-10-25 18:44:30|71.53|69.33|71.53|69.33|71.57|69.37|71.53|69.33|0
1635187490000|2021-10-25 18:44:50|71.57|69.37|71.53|69.33|71.57|69.37|71.53|69.33|0
1635187500000|2021-10-25 18:45:00|71.57|69.37|71.62|69.42|71.62|69.42|71.57|69.37|0
1635187510000|2021-10-25 18:45:10|71.6|69.4|71.57|69.37|71.6|69.4|71.57|69.37|0
1635187520000|2021-10-25 18:45:20|71.62|69.42|71.53|69.33|71.62|69.42|71.53|69.33|0
1635187530000|2021-10-25 18:45:30|71.48|69.28|71.53|69.33|71.53|69.33|71.48|69.28|0
1635187540000|2021-10-25 18:45:40|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635187550000|2021-10-25 18:45:50|71.62|69.42|71.57|69.37|71.62|69.42|71.53|69.33|0
1635187560000|2021-10-25 18:46:00|71.62|69.42|71.57|69.37|71.62|69.42|71.57|69.37|0
1635187570000|2021-10-25 18:46:10|71.53|69.33|71.51|69.31|71.53|69.33|71.48|69.28|0
1635187580000|2021-10-25 18:46:20|71.57|69.37|71.57|69.37|71.62|69.42|71.57|69.37|0
1635187590000|2021-10-25 18:46:30|71.62|69.42|71.62|69.42|71.62|69.42|71.57|69.37|0
1635187600000|2021-10-25 18:46:40|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635187610000|2021-10-25 18:46:50|71.62|69.42|71.57|69.37|71.62|69.42|71.57|69.37|0
1635187620000|2021-10-25 18:47:00|71.62|69.42|71.66|69.46|71.66|69.46|71.62|69.42|0
1635187630000|2021-10-25 18:47:10|71.62|69.42|71.62|69.42|71.66|69.46|71.62|69.42|0
1635187640000|2021-10-25 18:47:20|71.66|69.46|71.66|69.46|71.66|69.46|71.62|69.42|0
1635187650000|2021-10-25 18:47:30|71.7|69.5|71.7|69.5|71.75|69.55|71.7|69.5|0
1635187660000|2021-10-25 18:47:40|71.75|69.55|71.7|69.5|71.75|69.55|71.7|69.5|0
1635187670000|2021-10-25 18:47:50|71.75|69.55|71.75|69.55|71.75|69.55|71.7|69.5|0
1635187680000|2021-10-25 18:48:00|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635187690000|2021-10-25 18:48:10|71.75|69.55|71.66|69.46|71.75|69.55|71.66|69.46|0
1635187700000|2021-10-25 18:48:20|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1635187710000|2021-10-25 18:48:30|71.59|69.39|71.57|69.37|71.59|69.39|71.57|69.37|0
1635187740000|2021-10-25 18:49:00|71.53|69.33|71.53|69.33|71.57|69.37|71.53|69.33|0
1635187750000|2021-10-25 18:49:10|71.48|69.28|71.53|69.33|71.53|69.33|71.48|69.28|0
1635187760000|2021-10-25 18:49:20|71.48|69.28|71.57|69.37|71.57|69.37|71.48|69.28|0
1635187770000|2021-10-25 18:49:30|71.59|69.39|71.57|69.37|71.61|69.41|71.57|69.37|0
1635187780000|2021-10-25 18:49:40|71.53|69.33|71.53|69.33|71.53|69.33|71.48|69.28|0
1635187790000|2021-10-25 18:49:50|71.48|69.28|71.48|69.28|71.53|69.33|71.48|69.28|0
1635187800000|2021-10-25 18:50:00|71.53|69.33|71.48|69.28|71.53|69.33|71.48|69.28|0
1635187820000|2021-10-25 18:50:20|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635187830000|2021-10-25 18:50:30|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635187840000|2021-10-25 18:50:40|71.44|69.24|71.53|69.33|71.53|69.33|71.44|69.24|0
1635187860000|2021-10-25 18:51:00|71.48|69.28|71.53|69.33|71.53|69.33|71.48|69.28|0
1635187870000|2021-10-25 18:51:10|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635187880000|2021-10-25 18:51:20|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635187890000|2021-10-25 18:51:30|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635187910000|2021-10-25 18:51:50|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635187920000|2021-10-25 18:52:00|71.59|69.39|71.57|69.37|71.59|69.39|71.57|69.37|0
1635187930000|2021-10-25 18:52:10|71.61|69.41|71.57|69.37|71.61|69.41|71.57|69.37|0
1635187940000|2021-10-25 18:52:20|71.55|69.35|71.55|69.35|71.55|69.35|71.55|69.35|0
1635187950000|2021-10-25 18:52:30|71.53|69.33|71.53|69.33|71.57|69.37|71.53|69.33|0
1635187960000|2021-10-25 18:52:40|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635187970000|2021-10-25 18:52:50|71.53|69.33|71.53|69.33|71.57|69.37|71.53|69.33|0
1635187980000|2021-10-25 18:53:00|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635187990000|2021-10-25 18:53:10|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635188000000|2021-10-25 18:53:20|71.48|69.28|71.44|69.24|71.48|69.28|71.44|69.24|0
1635188020000|2021-10-25 18:53:40|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635188030000|2021-10-25 18:53:50|71.35|69.15|71.35|69.15|71.39|69.19|71.35|69.15|0
1635188040000|2021-10-25 18:54:00|71.3|69.1|71.35|69.15|71.35|69.15|71.3|69.1|0
1635188050000|2021-10-25 18:54:10|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635188060000|2021-10-25 18:54:20|71.35|69.15|71.3|69.1|71.35|69.15|71.3|69.1|0
1635188070000|2021-10-25 18:54:30|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635188080000|2021-10-25 18:54:40|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635188100000|2021-10-25 18:55:00|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635188110000|2021-10-25 18:55:10|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635188120000|2021-10-25 18:55:20|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635188130000|2021-10-25 18:55:30|71.39|69.19|71.44|69.24|71.44|69.24|71.39|69.19|0
1635188140000|2021-10-25 18:55:40|71.39|69.19|71.37|69.17|71.39|69.19|71.37|69.17|0
1635188150000|2021-10-25 18:55:50|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635188160000|2021-10-25 18:56:00|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635188170000|2021-10-25 18:56:10|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635188200000|2021-10-25 18:56:40|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635188210000|2021-10-25 18:56:50|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635188220000|2021-10-25 18:57:00|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635188230000|2021-10-25 18:57:10|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635188240000|2021-10-25 18:57:20|71.33|69.13|71.3|69.1|71.33|69.13|71.3|69.1|0
1635188250000|2021-10-25 18:57:30|71.35|69.15|71.35|69.15|71.35|69.15|71.3|69.1|0
1635188260000|2021-10-25 18:57:40|71.39|69.19|71.48|69.28|71.48|69.28|71.39|69.19|0
1635188270000|2021-10-25 18:57:50|71.44|69.24|71.39|69.19|71.44|69.24|71.39|69.19|0
1635188280000|2021-10-25 18:58:00|71.43|69.23|71.39|69.19|71.43|69.23|71.39|69.19|0
1635188290000|2021-10-25 18:58:10|71.35|69.15|71.39|69.19|71.39|69.19|71.35|69.15|0
1635188310000|2021-10-25 18:58:30|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635188320000|2021-10-25 18:58:40|71.48|69.28|71.48|69.28|71.48|69.28|71.43|69.23|0
1635188330000|2021-10-25 18:58:50|71.57|69.37|71.57|69.37|71.61|69.41|71.57|69.37|0
1635188340000|2021-10-25 18:59:00|71.52|69.32|71.61|69.41|71.61|69.41|71.52|69.32|0
1635188350000|2021-10-25 18:59:10|71.57|69.37|71.61|69.41|71.61|69.41|71.57|69.37|0
1635188360000|2021-10-25 18:59:20|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635188370000|2021-10-25 18:59:30|71.2|69|71.11|68.91|71.2|69|71.11|68.91|0
1635188380000|2021-10-25 18:59:40|71.06|68.86|71.11|68.91|71.11|68.91|71.06|68.86|0
1635188390000|2021-10-25 18:59:50|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635188400000|2021-10-25 19:00:00|71.2|69|71.11|68.91|71.2|69|71.11|68.91|0
1635188410000|2021-10-25 19:00:10|71.06|68.86|71.06|68.86|71.11|68.91|71.06|68.86|0
1635188420000|2021-10-25 19:00:20|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635188430000|2021-10-25 19:00:30|71.15|68.95|71.2|69|71.2|69|71.15|68.95|0
1635188440000|2021-10-25 19:00:40|71.11|68.91|71.11|68.91|71.15|68.95|71.11|68.91|0
1635188450000|2021-10-25 19:00:50|71.15|68.95|71.2|69|71.2|69|71.15|68.95|0
1635188460000|2021-10-25 19:01:00|71.15|68.95|71.2|69|71.2|69|71.11|68.91|0
1635188470000|2021-10-25 19:01:10|71.15|68.95|71.28|69.08|71.28|69.08|71.15|68.95|0
1635188480000|2021-10-25 19:01:20|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635188490000|2021-10-25 19:01:30|71.28|69.08|71.28|69.08|71.28|69.08|71.24|69.04|0
1635188500000|2021-10-25 19:01:40|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1635188510000|2021-10-25 19:01:50|71.15|68.95|71.15|68.95|71.15|68.95|71.11|68.91|0
1635188520000|2021-10-25 19:02:00|71.2|69|71.2|69|71.2|69|71.2|69|0
1635188530000|2021-10-25 19:02:10|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1635188540000|2021-10-25 19:02:20|71.24|69.04|71.24|69.04|71.24|69.04|71.2|69|0
1635188550000|2021-10-25 19:02:30|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635188560000|2021-10-25 19:02:40|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635188570000|2021-10-25 19:02:50|71.2|69|71.15|68.95|71.2|69|71.15|68.95|0
1635188580000|2021-10-25 19:03:00|71.2|69|71.2|69|71.2|69|71.2|69|0
1635188590000|2021-10-25 19:03:10|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1635188600000|2021-10-25 19:03:20|71.15|68.95|71.2|69|71.2|69|71.15|68.95|0
1635188610000|2021-10-25 19:03:30|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635188620000|2021-10-25 19:03:40|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635188630000|2021-10-25 19:03:50|71.15|68.95|71.11|68.91|71.15|68.95|71.11|68.91|0
1635188640000|2021-10-25 19:04:00|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635188650000|2021-10-25 19:04:10|71.19|68.99|71.19|68.99|71.24|69.04|71.19|68.99|0
1635188670000|2021-10-25 19:04:30|71.24|69.04|71.15|68.95|71.24|69.04|71.15|68.95|0
1635188690000|2021-10-25 19:04:50|71.11|68.91|71.15|68.95|71.15|68.95|71.11|68.91|0
1635188710000|2021-10-25 19:05:10|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635188720000|2021-10-25 19:05:20|71.06|68.86|71.02|68.82|71.06|68.86|71.02|68.82|0
1635188730000|2021-10-25 19:05:30|71.06|68.86|71.02|68.82|71.06|68.86|71.02|68.82|0
1635188740000|2021-10-25 19:05:40|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635188750000|2021-10-25 19:05:50|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635188760000|2021-10-25 19:06:00|71.06|68.86|71.11|68.91|71.11|68.91|71.06|68.86|0
1635188770000|2021-10-25 19:06:10|71.06|68.86|71.11|68.91|71.11|68.91|71.06|68.86|0
1635188780000|2021-10-25 19:06:20|71.15|68.95|71.19|68.99|71.19|68.99|71.15|68.95|0
1635188790000|2021-10-25 19:06:30|71.24|69.04|71.19|68.99|71.24|69.04|71.19|68.99|0
1635188800000|2021-10-25 19:06:40|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635188810000|2021-10-25 19:06:50|71.19|68.99|71.22|69.02|71.22|69.02|71.19|68.99|0
1635188820000|2021-10-25 19:07:00|71.24|69.04|71.24|69.04|71.24|69.04|71.19|68.99|0
1635188830000|2021-10-25 19:07:10|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635188840000|2021-10-25 19:07:20|71.15|68.95|71.19|68.99|71.19|68.99|71.15|68.95|0
1635188850000|2021-10-25 19:07:30|71.15|68.95|71.15|68.95|71.19|68.99|71.15|68.95|0
1635188860000|2021-10-25 19:07:40|71.17|68.97|71.24|69.04|71.24|69.04|71.17|68.97|0
1635188880000|2021-10-25 19:08:00|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635188890000|2021-10-25 19:08:10|71.24|69.04|71.28|69.08|71.28|69.08|71.24|69.04|0
1635188900000|2021-10-25 19:08:20|71.32|69.12|71.28|69.08|71.32|69.12|71.28|69.08|0
1635188910000|2021-10-25 19:08:30|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635188920000|2021-10-25 19:08:40|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635188940000|2021-10-25 19:09:00|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635188950000|2021-10-25 19:09:10|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635188960000|2021-10-25 19:09:20|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635188970000|2021-10-25 19:09:30|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635188980000|2021-10-25 19:09:40|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635188990000|2021-10-25 19:09:50|71.26|69.06|71.28|69.08|71.28|69.08|71.26|69.06|0
1635189000000|2021-10-25 19:10:00|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635189010000|2021-10-25 19:10:10|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635189020000|2021-10-25 19:10:20|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635189030000|2021-10-25 19:10:30|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635189040000|2021-10-25 19:10:40|71.32|69.12|71.28|69.08|71.32|69.12|71.28|69.08|0
1635189060000|2021-10-25 19:11:00|71.24|69.04|71.28|69.08|71.28|69.08|71.24|69.04|0
1635189070000|2021-10-25 19:11:10|71.32|69.12|71.28|69.08|71.32|69.12|71.28|69.08|0
1635189080000|2021-10-25 19:11:20|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635189090000|2021-10-25 19:11:30|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635189100000|2021-10-25 19:11:40|71.32|69.12|71.37|69.17|71.37|69.17|71.32|69.12|0
1635189110000|2021-10-25 19:11:50|71.41|69.21|71.39|69.19|71.41|69.21|71.39|69.19|0
1635189120000|2021-10-25 19:12:00|71.41|69.21|71.46|69.26|71.46|69.26|71.41|69.21|0
1635189140000|2021-10-25 19:12:20|71.41|69.21|71.46|69.26|71.46|69.26|71.41|69.21|0
1635189150000|2021-10-25 19:12:30|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635189160000|2021-10-25 19:12:40|71.46|69.26|71.41|69.21|71.46|69.26|71.41|69.21|0
1635189170000|2021-10-25 19:12:50|71.43|69.23|71.46|69.26|71.46|69.26|71.43|69.23|0
1635189180000|2021-10-25 19:13:00|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635189200000|2021-10-25 19:13:20|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635189220000|2021-10-25 19:13:40|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635189230000|2021-10-25 19:13:50|71.37|69.17|71.37|69.17|71.37|69.17|71.35|69.15|0
1635189250000|2021-10-25 19:14:10|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635189260000|2021-10-25 19:14:20|71.37|69.17|71.41|69.21|71.41|69.21|71.37|69.17|0
1635189270000|2021-10-25 19:14:30|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635189280000|2021-10-25 19:14:40|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635189310000|2021-10-25 19:15:10|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635189320000|2021-10-25 19:15:20|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635189330000|2021-10-25 19:15:30|71.59|69.39|71.54|69.34|71.59|69.39|71.54|69.34|0
1635189340000|2021-10-25 19:15:40|71.5|69.3|71.5|69.3|71.54|69.34|71.5|69.3|0
1635189350000|2021-10-25 19:15:50|71.54|69.34|71.59|69.39|71.59|69.39|71.54|69.34|0
1635189360000|2021-10-25 19:16:00|71.54|69.34|71.5|69.3|71.54|69.34|71.5|69.3|0
1635189370000|2021-10-25 19:16:10|71.45|69.25|71.45|69.25|71.45|69.25|71.41|69.21|0
1635189380000|2021-10-25 19:16:20|71.5|69.3|71.45|69.25|71.5|69.3|71.45|69.25|0
1635189390000|2021-10-25 19:16:30|71.5|69.3|71.54|69.34|71.54|69.34|71.5|69.3|0
1635189400000|2021-10-25 19:16:40|71.5|69.3|71.5|69.3|71.5|69.3|71.5|69.3|0
1635189410000|2021-10-25 19:16:50|71.54|69.34|71.5|69.3|71.54|69.34|71.5|69.3|0
1635189420000|2021-10-25 19:17:00|71.45|69.25|71.41|69.21|71.45|69.25|71.41|69.21|0
1635189450000|2021-10-25 19:17:30|71.45|69.25|71.41|69.21|71.45|69.25|71.41|69.21|0
1635189460000|2021-10-25 19:17:40|71.36|69.16|71.32|69.12|71.36|69.16|71.32|69.12|0
1635189480000|2021-10-25 19:18:00|71.36|69.16|71.32|69.12|71.36|69.16|71.32|69.12|0
1635189490000|2021-10-25 19:18:10|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635189500000|2021-10-25 19:18:20|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635189510000|2021-10-25 19:18:30|71.36|69.16|71.36|69.16|71.36|69.16|71.36|69.16|0
1635189520000|2021-10-25 19:18:40|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635189530000|2021-10-25 19:18:50|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635189540000|2021-10-25 19:19:00|71.32|69.12|71.36|69.16|71.36|69.16|71.32|69.12|0
1635189550000|2021-10-25 19:19:10|71.41|69.21|71.41|69.21|71.41|69.21|71.36|69.16|0
1635189560000|2021-10-25 19:19:20|71.45|69.25|71.41|69.21|71.45|69.25|71.41|69.21|0
1635189570000|2021-10-25 19:19:30|71.45|69.25|71.41|69.21|71.45|69.25|71.41|69.21|0
1635189580000|2021-10-25 19:19:40|71.45|69.25|71.45|69.25|71.45|69.25|71.41|69.21|0
1635189590000|2021-10-25 19:19:50|71.5|69.3|71.5|69.3|71.5|69.3|71.5|69.3|0
1635189600000|2021-10-25 19:20:00|71.45|69.25|71.45|69.25|71.5|69.3|71.45|69.25|0
1635189610000|2021-10-25 19:20:10|71.41|69.21|71.34|69.14|71.45|69.25|71.34|69.14|0
1635189620000|2021-10-25 19:20:20|71.36|69.16|71.41|69.21|71.41|69.21|71.36|69.16|0
1635189640000|2021-10-25 19:20:40|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635189650000|2021-10-25 19:20:50|71.5|69.3|71.5|69.3|71.5|69.3|71.45|69.25|0
1635189660000|2021-10-25 19:21:00|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635189670000|2021-10-25 19:21:10|71.47|69.27|71.45|69.25|71.5|69.3|71.45|69.25|0
1635189680000|2021-10-25 19:21:20|71.5|69.3|71.45|69.25|71.5|69.3|71.45|69.25|0
1635189690000|2021-10-25 19:21:30|71.5|69.3|71.45|69.25|71.5|69.3|71.45|69.25|0
1635189700000|2021-10-25 19:21:40|71.5|69.3|71.54|69.34|71.54|69.34|71.5|69.3|0
1635189710000|2021-10-25 19:21:50|71.58|69.38|71.54|69.34|71.58|69.38|71.54|69.34|0
1635189720000|2021-10-25 19:22:00|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1635189730000|2021-10-25 19:22:10|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635189740000|2021-10-25 19:22:20|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1635189750000|2021-10-25 19:22:30|71.63|69.43|71.63|69.43|71.67|69.47|71.63|69.43|0
1635189760000|2021-10-25 19:22:40|71.72|69.52|71.76|69.56|71.76|69.56|71.72|69.52|0
1635189770000|2021-10-25 19:22:50|71.78|69.58|71.76|69.56|71.78|69.58|71.76|69.56|0
1635189780000|2021-10-25 19:23:00|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1635189790000|2021-10-25 19:23:10|71.76|69.56|71.8|69.6|71.8|69.6|71.76|69.56|0
1635189800000|2021-10-25 19:23:20|71.76|69.56|71.8|69.6|71.8|69.6|71.76|69.56|0
1635189810000|2021-10-25 19:23:30|71.76|69.56|71.8|69.6|71.8|69.6|71.76|69.56|0
1635189820000|2021-10-25 19:23:40|71.76|69.56|71.76|69.56|71.76|69.56|71.76|69.56|0
1635189830000|2021-10-25 19:23:50|71.72|69.52|71.76|69.56|71.76|69.56|71.72|69.52|0
1635189840000|2021-10-25 19:24:00|71.72|69.52|71.76|69.56|71.76|69.56|71.72|69.52|0
1635189850000|2021-10-25 19:24:10|71.8|69.6|71.76|69.56|71.8|69.6|71.76|69.56|0
1635189860000|2021-10-25 19:24:20|71.8|69.6|71.8|69.6|71.8|69.6|71.8|69.6|0
1635189880000|2021-10-25 19:24:40|71.85|69.65|71.8|69.6|71.85|69.65|71.8|69.6|0
1635189890000|2021-10-25 19:24:50|71.85|69.65|71.85|69.65|71.85|69.65|71.8|69.6|0
1635189900000|2021-10-25 19:25:00|71.8|69.6|71.76|69.56|71.8|69.6|71.76|69.56|0
1635189910000|2021-10-25 19:25:10|71.71|69.51|71.71|69.51|71.76|69.56|71.71|69.51|0
1635189920000|2021-10-25 19:25:20|71.76|69.56|71.71|69.51|71.76|69.56|71.71|69.51|0
1635189930000|2021-10-25 19:25:30|71.76|69.56|71.76|69.56|71.76|69.56|71.76|69.56|0
1635189960000|2021-10-25 19:26:00|71.71|69.51|71.76|69.56|71.76|69.56|71.71|69.51|0
1635189980000|2021-10-25 19:26:20|71.71|69.51|71.71|69.51|71.71|69.51|71.71|69.51|0
1635190000000|2021-10-25 19:26:40|71.76|69.56|71.76|69.56|71.76|69.56|71.76|69.56|0
1635190020000|2021-10-25 19:27:00|71.71|69.51|71.76|69.56|71.76|69.56|71.71|69.51|0
1635190030000|2021-10-25 19:27:10|71.71|69.51|71.71|69.51|71.71|69.51|71.71|69.51|0
1635190050000|2021-10-25 19:27:30|71.67|69.47|71.63|69.43|71.67|69.47|71.63|69.43|0
1635190070000|2021-10-25 19:27:50|71.58|69.38|71.54|69.34|71.58|69.38|71.54|69.34|0
1635190080000|2021-10-25 19:28:00|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635190100000|2021-10-25 19:28:20|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635190110000|2021-10-25 19:28:30|71.49|69.29|71.45|69.25|71.49|69.29|71.45|69.25|0
1635190120000|2021-10-25 19:28:40|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635190130000|2021-10-25 19:28:50|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635190140000|2021-10-25 19:29:00|71.45|69.25|71.49|69.29|71.49|69.29|71.45|69.25|0
1635190150000|2021-10-25 19:29:10|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635190180000|2021-10-25 19:29:40|71.49|69.29|71.36|69.16|71.49|69.29|71.36|69.16|0
1635190190000|2021-10-25 19:29:50|71.32|69.12|71.27|69.07|71.32|69.12|71.27|69.07|0
1635190200000|2021-10-25 19:30:00|71.32|69.12|71.27|69.07|71.36|69.16|71.27|69.07|0
1635190210000|2021-10-25 19:30:10|71.32|69.12|71.36|69.16|71.36|69.16|71.32|69.12|0
1635190220000|2021-10-25 19:30:20|71.32|69.12|71.4|69.2|71.4|69.2|71.32|69.12|0
1635190230000|2021-10-25 19:30:30|71.36|69.16|71.36|69.16|71.36|69.16|71.36|69.16|0
1635190240000|2021-10-25 19:30:40|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1635190260000|2021-10-25 19:31:00|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635190270000|2021-10-25 19:31:10|71.49|69.29|71.54|69.34|71.58|69.38|71.49|69.29|0
1635190280000|2021-10-25 19:31:20|71.58|69.38|71.58|69.38|71.58|69.38|71.54|69.34|0
1635190290000|2021-10-25 19:31:30|71.51|69.31|71.49|69.29|71.51|69.31|71.49|69.29|0
1635190300000|2021-10-25 19:31:40|71.54|69.34|71.67|69.47|71.67|69.47|71.54|69.34|0
1635190310000|2021-10-25 19:31:50|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1635190320000|2021-10-25 19:32:00|71.67|69.47|71.62|69.42|71.67|69.47|71.62|69.42|0
1635190330000|2021-10-25 19:32:10|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1635190340000|2021-10-25 19:32:20|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1635190350000|2021-10-25 19:32:30|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1635190360000|2021-10-25 19:32:40|71.62|69.42|71.62|69.42|71.62|69.42|71.58|69.38|0
1635190370000|2021-10-25 19:32:50|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1635190380000|2021-10-25 19:33:00|71.62|69.42|71.53|69.33|71.62|69.42|71.53|69.33|0
1635190390000|2021-10-25 19:33:10|71.58|69.38|71.53|69.33|71.58|69.38|71.53|69.33|0
1635190400000|2021-10-25 19:33:20|71.58|69.38|71.53|69.33|71.58|69.38|71.53|69.33|0
1635190410000|2021-10-25 19:33:30|71.49|69.29|71.49|69.29|71.51|69.31|71.49|69.29|0
1635190420000|2021-10-25 19:33:40|71.45|69.25|71.45|69.25|71.47|69.27|71.45|69.25|0
1635190430000|2021-10-25 19:33:50|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635190450000|2021-10-25 19:34:10|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635190460000|2021-10-25 19:34:20|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635190470000|2021-10-25 19:34:30|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635190480000|2021-10-25 19:34:40|71.51|69.31|71.49|69.29|71.51|69.31|71.49|69.29|0
1635190490000|2021-10-25 19:34:50|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635190500000|2021-10-25 19:35:00|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635190510000|2021-10-25 19:35:10|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635190520000|2021-10-25 19:35:20|71.49|69.29|71.45|69.25|71.49|69.29|71.45|69.25|0
1635190530000|2021-10-25 19:35:30|71.4|69.2|71.49|69.29|71.49|69.29|71.4|69.2|0
1635190540000|2021-10-25 19:35:40|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1635190550000|2021-10-25 19:35:50|71.53|69.33|71.58|69.38|71.58|69.38|71.53|69.33|0
1635190560000|2021-10-25 19:36:00|71.62|69.42|71.62|69.42|71.62|69.42|71.58|69.38|0
1635190570000|2021-10-25 19:36:10|71.67|69.47|71.58|69.38|71.67|69.47|71.58|69.38|0
1635190580000|2021-10-25 19:36:20|71.62|69.42|71.62|69.42|71.62|69.42|71.58|69.38|0
1635190590000|2021-10-25 19:36:30|71.58|69.38|71.62|69.42|71.62|69.42|71.58|69.38|0
1635190600000|2021-10-25 19:36:40|71.58|69.38|71.58|69.38|71.62|69.42|71.58|69.38|0
1635190610000|2021-10-25 19:36:50|71.53|69.33|71.58|69.38|71.58|69.38|71.53|69.33|0
1635190620000|2021-10-25 19:37:00|71.62|69.42|71.49|69.29|71.62|69.42|71.49|69.29|0
1635190640000|2021-10-25 19:37:20|71.44|69.24|71.53|69.33|71.53|69.33|71.44|69.24|0
1635190650000|2021-10-25 19:37:30|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635190660000|2021-10-25 19:37:40|71.53|69.33|71.53|69.33|71.53|69.33|71.49|69.29|0
1635190670000|2021-10-25 19:37:50|71.58|69.38|71.44|69.24|71.58|69.38|71.44|69.24|0
1635190680000|2021-10-25 19:38:00|71.49|69.29|71.44|69.24|71.49|69.29|71.44|69.24|0
1635190690000|2021-10-25 19:38:10|71.49|69.29|71.44|69.24|71.49|69.29|71.44|69.24|0
1635190700000|2021-10-25 19:38:20|71.4|69.2|71.4|69.2|71.44|69.24|71.4|69.2|0
1635190710000|2021-10-25 19:38:30|71.44|69.24|71.4|69.2|71.44|69.24|71.4|69.2|0
1635190720000|2021-10-25 19:38:40|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635190730000|2021-10-25 19:38:50|71.4|69.2|71.4|69.2|71.44|69.24|71.4|69.2|0
1635190740000|2021-10-25 19:39:00|71.44|69.24|71.4|69.2|71.44|69.24|71.4|69.2|0
1635190750000|2021-10-25 19:39:10|71.44|69.24|71.4|69.2|71.44|69.24|71.4|69.2|0
1635190760000|2021-10-25 19:39:20|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635190770000|2021-10-25 19:39:30|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1635190780000|2021-10-25 19:39:40|71.44|69.24|71.36|69.16|71.44|69.24|71.36|69.16|0
1635190800000|2021-10-25 19:40:00|71.4|69.2|71.44|69.24|71.44|69.24|71.4|69.2|0
1635190810000|2021-10-25 19:40:10|71.4|69.2|71.4|69.2|71.4|69.2|71.36|69.16|0
1635190820000|2021-10-25 19:40:20|71.36|69.16|71.27|69.07|71.36|69.16|71.27|69.07|0
1635190830000|2021-10-25 19:40:30|71.31|69.11|71.27|69.07|71.31|69.11|71.27|69.07|0
1635190840000|2021-10-25 19:40:40|71.29|69.09|71.31|69.11|71.31|69.11|71.29|69.09|0
1635190850000|2021-10-25 19:40:50|71.27|69.07|71.31|69.11|71.31|69.11|71.27|69.07|0
1635190860000|2021-10-25 19:41:00|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635190870000|2021-10-25 19:41:10|71.4|69.2|71.35|69.15|71.4|69.2|71.35|69.15|0
1635190880000|2021-10-25 19:41:20|71.4|69.2|71.4|69.2|71.4|69.2|71.35|69.15|0
1635190890000|2021-10-25 19:41:30|71.42|69.22|71.4|69.2|71.42|69.22|71.4|69.2|0
1635190900000|2021-10-25 19:41:40|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635190910000|2021-10-25 19:41:50|71.31|69.11|71.27|69.07|71.31|69.11|71.27|69.07|0
1635190920000|2021-10-25 19:42:00|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635190930000|2021-10-25 19:42:10|71.27|69.07|71.31|69.11|71.31|69.11|71.27|69.07|0
1635190940000|2021-10-25 19:42:20|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1635190950000|2021-10-25 19:42:30|71.35|69.15|71.31|69.11|71.35|69.15|71.27|69.07|0
1635190960000|2021-10-25 19:42:40|71.35|69.15|71.4|69.2|71.4|69.2|71.35|69.15|0
1635190970000|2021-10-25 19:42:50|71.49|69.29|71.53|69.33|71.53|69.33|71.44|69.24|0
1635190980000|2021-10-25 19:43:00|71.55|69.35|71.53|69.33|71.55|69.35|71.53|69.33|0
1635190990000|2021-10-25 19:43:10|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635191000000|2021-10-25 19:43:20|71.53|69.33|71.53|69.33|71.53|69.33|71.49|69.29|0
1635191010000|2021-10-25 19:43:30|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635191040000|2021-10-25 19:44:00|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1635191050000|2021-10-25 19:44:10|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635191060000|2021-10-25 19:44:20|71.4|69.2|71.44|69.24|71.44|69.24|71.4|69.2|0
1635191070000|2021-10-25 19:44:30|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1635191080000|2021-10-25 19:44:40|71.35|69.15|71.4|69.2|71.4|69.2|71.35|69.15|0
1635191090000|2021-10-25 19:44:50|71.35|69.15|71.4|69.2|71.4|69.2|71.35|69.15|0
1635191100000|2021-10-25 19:45:00|71.44|69.24|71.53|69.33|71.57|69.37|71.44|69.24|0
1635191110000|2021-10-25 19:45:10|71.49|69.29|71.49|69.29|71.53|69.33|71.49|69.29|0
1635191120000|2021-10-25 19:45:20|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635191130000|2021-10-25 19:45:30|71.4|69.2|71.49|69.29|71.49|69.29|71.4|69.2|0
1635191160000|2021-10-25 19:46:00|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1635191170000|2021-10-25 19:46:10|71.53|69.33|71.53|69.33|71.53|69.33|71.48|69.28|0
1635191180000|2021-10-25 19:46:20|71.57|69.37|71.62|69.42|71.62|69.42|71.57|69.37|0
1635191200000|2021-10-25 19:46:40|71.66|69.46|71.71|69.51|71.71|69.51|71.66|69.46|0
1635191210000|2021-10-25 19:46:50|71.66|69.46|71.66|69.46|71.71|69.51|71.66|69.46|0
1635191220000|2021-10-25 19:47:00|71.62|69.42|71.64|69.44|71.64|69.44|71.62|69.42|0
1635191230000|2021-10-25 19:47:10|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635191240000|2021-10-25 19:47:20|71.75|69.55|71.71|69.51|71.75|69.55|71.71|69.51|0
1635191250000|2021-10-25 19:47:30|71.66|69.46|71.62|69.42|71.66|69.46|71.62|69.42|0
1635191260000|2021-10-25 19:47:40|71.66|69.46|71.62|69.42|71.66|69.46|71.62|69.42|0
1635191270000|2021-10-25 19:47:50|71.66|69.46|71.66|69.46|71.71|69.51|71.66|69.46|0
1635191280000|2021-10-25 19:48:00|71.71|69.51|71.71|69.51|71.71|69.51|71.66|69.46|0
1635191290000|2021-10-25 19:48:10|71.66|69.46|71.66|69.46|71.71|69.51|71.66|69.46|0
1635191300000|2021-10-25 19:48:20|71.62|69.42|71.57|69.37|71.62|69.42|71.57|69.37|0
1635191310000|2021-10-25 19:48:30|71.62|69.42|71.75|69.55|71.75|69.55|71.62|69.42|0
1635191320000|2021-10-25 19:48:40|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635191340000|2021-10-25 19:49:00|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635191350000|2021-10-25 19:49:10|71.7|69.5|71.75|69.55|71.75|69.55|71.7|69.5|0
1635191360000|2021-10-25 19:49:20|71.7|69.5|71.66|69.46|71.7|69.5|71.66|69.46|0
1635191370000|2021-10-25 19:49:30|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635191380000|2021-10-25 19:49:40|71.66|69.46|71.62|69.42|71.66|69.46|71.62|69.42|0
1635191390000|2021-10-25 19:49:50|71.57|69.37|71.62|69.42|71.62|69.42|71.57|69.37|0
1635191400000|2021-10-25 19:50:00|71.53|69.33|71.53|69.33|71.57|69.37|71.53|69.33|0
1635191410000|2021-10-25 19:50:10|71.48|69.28|71.44|69.24|71.48|69.28|71.44|69.24|0
1635191420000|2021-10-25 19:50:20|71.48|69.28|71.46|69.26|71.48|69.28|71.44|69.24|0
1635191430000|2021-10-25 19:50:30|71.44|69.24|71.57|69.37|71.57|69.37|71.44|69.24|0
1635191440000|2021-10-25 19:50:40|71.62|69.42|71.57|69.37|71.62|69.42|71.57|69.37|0
1635191450000|2021-10-25 19:50:50|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1635191460000|2021-10-25 19:51:00|71.66|69.46|71.66|69.46|71.66|69.46|71.62|69.42|0
1635191470000|2021-10-25 19:51:10|71.62|69.42|71.66|69.46|71.66|69.46|71.62|69.42|0
1635191480000|2021-10-25 19:51:20|71.62|69.42|71.64|69.44|71.64|69.44|71.62|69.42|0
1635191490000|2021-10-25 19:51:30|71.62|69.42|71.66|69.46|71.66|69.46|71.62|69.42|0
1635191500000|2021-10-25 19:51:40|71.62|69.42|71.57|69.37|71.62|69.42|71.57|69.37|0
1635191510000|2021-10-25 19:51:50|71.61|69.41|71.7|69.5|71.7|69.5|71.61|69.41|0
1635191520000|2021-10-25 19:52:00|71.75|69.55|71.66|69.46|71.75|69.55|71.61|69.41|0
1635191530000|2021-10-25 19:52:10|71.75|69.55|71.75|69.55|71.75|69.55|71.7|69.5|0
1635191540000|2021-10-25 19:52:20|71.7|69.5|71.61|69.41|71.7|69.5|71.61|69.41|0
1635191550000|2021-10-25 19:52:30|71.66|69.46|71.53|69.33|71.66|69.46|71.53|69.33|0
1635191560000|2021-10-25 19:52:40|71.48|69.28|71.48|69.28|71.48|69.28|71.46|69.26|0
1635191570000|2021-10-25 19:52:50|71.57|69.37|71.61|69.41|71.61|69.41|71.57|69.37|0
1635191580000|2021-10-25 19:53:00|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635191590000|2021-10-25 19:53:10|71.61|69.41|71.57|69.37|71.61|69.41|71.57|69.37|0
1635191600000|2021-10-25 19:53:20|71.53|69.33|71.57|69.37|71.61|69.41|71.53|69.33|0
1635191610000|2021-10-25 19:53:30|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635191620000|2021-10-25 19:53:40|71.66|69.46|71.66|69.46|71.7|69.5|71.66|69.46|0
1635191630000|2021-10-25 19:53:50|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635191640000|2021-10-25 19:54:00|71.57|69.37|71.53|69.33|71.57|69.37|71.53|69.33|0
1635191650000|2021-10-25 19:54:10|71.57|69.37|71.66|69.46|71.66|69.46|71.57|69.37|0
1635191660000|2021-10-25 19:54:20|71.7|69.5|71.75|69.55|71.75|69.55|71.7|69.5|0
1635191670000|2021-10-25 19:54:30|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635191680000|2021-10-25 19:54:40|71.75|69.55|71.83|69.63|71.88|69.68|71.75|69.55|0
1635191690000|2021-10-25 19:54:50|71.75|69.55|71.79|69.59|71.79|69.59|71.7|69.5|0
1635191700000|2021-10-25 19:55:00|71.75|69.55|71.88|69.68|71.88|69.68|71.75|69.55|0
1635191710000|2021-10-25 19:55:10|71.83|69.63|71.88|69.68|71.88|69.68|71.83|69.63|0
1635191720000|2021-10-25 19:55:20|71.83|69.63|71.92|69.72|71.92|69.72|71.83|69.63|0
1635191730000|2021-10-25 19:55:30|71.88|69.68|71.92|69.72|71.92|69.72|71.83|69.63|0
1635191740000|2021-10-25 19:55:40|71.88|69.68|71.88|69.68|71.92|69.72|71.88|69.68|0
1635191750000|2021-10-25 19:55:50|71.79|69.59|71.88|69.68|71.88|69.68|71.79|69.59|0
1635191760000|2021-10-25 19:56:00|71.97|69.77|71.97|69.77|71.97|69.77|71.97|69.77|0
1635191770000|2021-10-25 19:56:10|72.01|69.81|72.15|69.95|72.15|69.95|72.01|69.81|0
1635191780000|2021-10-25 19:56:20|72.1|69.9|72.06|69.86|72.1|69.9|72.06|69.86|0
1635191790000|2021-10-25 19:56:30|72.01|69.81|71.92|69.72|72.01|69.81|71.92|69.72|0
1635191800000|2021-10-25 19:56:40|71.88|69.68|71.88|69.68|71.88|69.68|71.83|69.63|0
1635191810000|2021-10-25 19:56:50|71.83|69.63|71.92|69.72|71.92|69.72|71.83|69.63|0
1635191820000|2021-10-25 19:57:00|71.88|69.68|71.88|69.68|71.88|69.68|71.88|69.68|0
1635191830000|2021-10-25 19:57:10|71.83|69.63|71.83|69.63|71.83|69.63|71.83|69.63|0
1635191840000|2021-10-25 19:57:20|71.88|69.68|71.92|69.72|71.92|69.72|71.88|69.68|0
1635191850000|2021-10-25 19:57:30|71.83|69.63|71.75|69.55|71.83|69.63|71.75|69.55|0
1635191860000|2021-10-25 19:57:40|71.79|69.59|71.79|69.59|71.83|69.63|71.79|69.59|0
1635191870000|2021-10-25 19:57:50|71.75|69.55|71.75|69.55|71.79|69.59|71.75|69.55|0
1635191880000|2021-10-25 19:58:00|71.7|69.5|71.83|69.63|71.83|69.63|71.7|69.5|0
1635191890000|2021-10-25 19:58:10|71.79|69.59|71.83|69.63|71.83|69.63|71.79|69.59|0
1635191900000|2021-10-25 19:58:20|71.79|69.59|71.79|69.59|71.79|69.59|71.74|69.54|0
1635191910000|2021-10-25 19:58:30|71.74|69.54|71.79|69.59|71.79|69.59|71.74|69.54|0
1635191920000|2021-10-25 19:58:40|71.74|69.54|71.83|69.63|71.83|69.63|71.74|69.54|0
1635191930000|2021-10-25 19:58:50|71.88|69.68|71.79|69.59|71.88|69.68|71.79|69.59|0
1635191940000|2021-10-25 19:59:00|71.7|69.5|71.57|69.37|71.7|69.5|71.57|69.37|0
1635191950000|2021-10-25 19:59:10|71.52|69.32|71.61|69.41|71.61|69.41|71.52|69.32|0
1635191960000|2021-10-25 19:59:20|71.66|69.46|71.74|69.54|71.74|69.54|71.66|69.46|0
1635191970000|2021-10-25 19:59:30|71.79|69.59|71.83|69.63|71.83|69.63|71.74|69.54|0
1635191980000|2021-10-25 19:59:40|71.88|69.68|71.79|69.59|71.88|69.68|71.79|69.59|0
1635191990000|2021-10-25 19:59:50|71.74|69.54|71.26|69.06|71.74|69.54|71.26|69.06|0
1635192000000|2021-10-25 20:00:00|71.21|69.01|70.95|68.75|71.21|69.01|70.95|68.75|0
1635192010000|2021-10-25 20:00:10|71.08|68.88|71.04|68.84|71.08|68.88|71.04|68.84|0
1635192020000|2021-10-25 20:00:20|71.08|68.88|71.17|68.97|71.17|68.97|71.08|68.88|0
1635192030000|2021-10-25 20:00:30|71.08|68.88|71.17|68.97|71.17|68.97|71.08|68.88|0
1635192040000|2021-10-25 20:00:40|71.13|68.93|71.08|68.88|71.13|68.93|71.08|68.88|0
1635192050000|2021-10-25 20:00:50|71.04|68.84|71.08|68.88|71.13|68.93|71.04|68.84|0
1635192060000|2021-10-25 20:01:00|71.13|68.93|71.17|68.97|71.17|68.97|71.13|68.93|0
1635192070000|2021-10-25 20:01:10|71.21|69.01|71.26|69.06|71.26|69.06|71.21|69.01|0
1635192080000|2021-10-25 20:01:20|71.3|69.1|71.26|69.06|71.3|69.1|71.21|69.01|0
1635192090000|2021-10-25 20:01:30|71.3|69.1|71.3|69.1|71.3|69.1|71.26|69.06|0
1635192100000|2021-10-25 20:01:40|71.35|69.15|71.26|69.06|71.35|69.15|71.26|69.06|0
1635192110000|2021-10-25 20:01:50|71.35|69.15|71.21|69.01|71.35|69.15|71.21|69.01|0
1635192120000|2021-10-25 20:02:00|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635192130000|2021-10-25 20:02:10|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635192140000|2021-10-25 20:02:20|71.35|69.15|71.39|69.19|71.39|69.19|71.3|69.1|0
1635192150000|2021-10-25 20:02:30|71.35|69.15|71.3|69.1|71.35|69.15|71.3|69.1|0
1635192160000|2021-10-25 20:02:40|71.26|69.06|71.39|69.19|71.39|69.19|71.26|69.06|0
1635192170000|2021-10-25 20:02:50|71.43|69.23|71.39|69.19|71.43|69.23|71.39|69.19|0
1635192180000|2021-10-25 20:03:00|71.43|69.23|71.39|69.19|71.43|69.23|71.39|69.19|0
1635192200000|2021-10-25 20:03:20|71.43|69.23|71.39|69.19|71.43|69.23|71.39|69.19|0
1635192210000|2021-10-25 20:03:30|71.35|69.15|71.39|69.19|71.39|69.19|71.35|69.15|0
1635192220000|2021-10-25 20:03:40|71.35|69.15|71.43|69.23|71.43|69.23|71.35|69.15|0
1635192240000|2021-10-25 20:04:00|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635192250000|2021-10-25 20:04:10|71.43|69.23|71.48|69.28|71.48|69.28|71.43|69.23|0
1635192270000|2021-10-25 20:04:30|71.65|69.45|71.7|69.5|71.7|69.5|71.61|69.41|0
1635192280000|2021-10-25 20:04:40|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635192290000|2021-10-25 20:04:50|71.7|69.5|71.7|69.5|71.74|69.54|71.7|69.5|0
1635192300000|2021-10-25 20:05:00|71.74|69.54|71.96|69.76|71.96|69.76|71.74|69.54|0
1635192310000|2021-10-25 20:05:10|72.27|70.07|72.36|70.16|72.36|70.16|72.23|70.03|0
1635192320000|2021-10-25 20:05:20|72.1|69.9|72.14|69.94|72.14|69.94|72.01|69.81|0
1635192330000|2021-10-25 20:05:30|72.1|69.9|72.23|70.03|72.23|70.03|72.1|69.9|0
1635192340000|2021-10-25 20:05:40|72.19|69.99|72.01|69.81|72.19|69.99|72.01|69.81|0
1635192350000|2021-10-25 20:05:50|71.87|69.67|71.92|69.72|72.01|69.81|71.87|69.67|0
1635192360000|2021-10-25 20:06:00|71.83|69.63|71.79|69.59|71.83|69.63|71.79|69.59|0
1635192370000|2021-10-25 20:06:10|71.83|69.63|71.74|69.54|71.83|69.63|71.7|69.5|0
1635192380000|2021-10-25 20:06:20|71.65|69.45|71.48|69.28|71.65|69.45|71.48|69.28|0
1635192390000|2021-10-25 20:06:30|71.52|69.32|71.3|69.1|71.52|69.32|71.3|69.1|0
1635192400000|2021-10-25 20:06:40|71.39|69.19|71.34|69.14|71.39|69.19|71.28|69.08|0
1635192410000|2021-10-25 20:06:50|71.39|69.19|71.34|69.14|71.39|69.19|71.34|69.14|0
1635192420000|2021-10-25 20:07:00|71.3|69.1|71.17|68.97|71.3|69.1|71.17|68.97|0
1635192430000|2021-10-25 20:07:10|71.21|69.01|71.3|69.1|71.3|69.1|71.21|69.01|0
1635192440000|2021-10-25 20:07:20|71.34|69.14|71.34|69.14|71.34|69.14|71.3|69.1|0
1635192450000|2021-10-25 20:07:30|71.39|69.19|71.34|69.14|71.39|69.19|71.34|69.14|0
1635192460000|2021-10-25 20:07:40|71.39|69.19|71.3|69.1|71.39|69.19|71.3|69.1|0
1635192470000|2021-10-25 20:07:50|71.26|69.06|71.23|69.03|71.26|69.06|71.23|69.03|0
1635192480000|2021-10-25 20:08:00|71.17|68.97|71.3|69.1|71.3|69.1|71.17|68.97|0
1635192490000|2021-10-25 20:08:10|71.17|68.97|71.12|68.92|71.17|68.97|71.12|68.92|0
1635192500000|2021-10-25 20:08:20|71.08|68.88|71.12|68.92|71.12|68.92|71.08|68.88|0
1635192510000|2021-10-25 20:08:30|71.17|68.97|71.08|68.88|71.17|68.97|71.08|68.88|0
1635192520000|2021-10-25 20:08:40|71.12|68.92|71.21|69.01|71.21|69.01|71.12|68.92|0
1635192530000|2021-10-25 20:08:50|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635192540000|2021-10-25 20:09:00|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1635192550000|2021-10-25 20:09:10|71.25|69.05|71.17|68.97|71.25|69.05|71.17|68.97|0
1635192560000|2021-10-25 20:09:20|71.08|68.88|71.08|68.88|71.12|68.92|71.08|68.88|0
1635192570000|2021-10-25 20:09:30|71.03|68.83|70.99|68.79|71.03|68.83|70.99|68.79|0
1635192580000|2021-10-25 20:09:40|71.08|68.88|71.12|68.92|71.12|68.92|71.08|68.88|0
1635192590000|2021-10-25 20:09:50|71.17|68.97|71.21|69.01|71.23|69.03|71.17|68.97|0
1635192600000|2021-10-25 20:10:00|71.25|69.05|71.21|69.01|71.25|69.05|71.21|69.01|0
1635192610000|2021-10-25 20:10:10|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635192620000|2021-10-25 20:10:20|71.21|69.01|71.25|69.05|71.25|69.05|71.17|68.97|0
1635192630000|2021-10-25 20:10:30|71.21|69.01|71.25|69.05|71.25|69.05|71.21|69.01|0
1635192640000|2021-10-25 20:10:40|71.3|69.1|71.39|69.19|71.43|69.23|71.3|69.1|0
1635192650000|2021-10-25 20:10:50|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635192660000|2021-10-25 20:11:00|71.3|69.1|71.39|69.19|71.39|69.19|71.3|69.1|0
1635192670000|2021-10-25 20:11:10|71.34|69.14|71.3|69.1|71.34|69.14|71.3|69.1|0
1635192680000|2021-10-25 20:11:20|71.25|69.05|71.21|69.01|71.25|69.05|71.21|69.01|0
1635192690000|2021-10-25 20:11:30|71.12|68.92|71.12|68.92|71.14|68.94|71.12|68.92|0
1635192700000|2021-10-25 20:11:40|71.14|68.94|71.12|68.92|71.17|68.97|71.12|68.92|0
1635192710000|2021-10-25 20:11:50|71.17|68.97|71.12|68.92|71.17|68.97|71.12|68.92|0
1635192720000|2021-10-25 20:12:00|71.17|68.97|71.12|68.92|71.17|68.97|71.12|68.92|0
1635192730000|2021-10-25 20:12:10|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635192740000|2021-10-25 20:12:20|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1635192750000|2021-10-25 20:12:30|71.25|69.05|71.17|68.97|71.25|69.05|71.17|68.97|0
1635192760000|2021-10-25 20:12:40|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1635192780000|2021-10-25 20:13:00|71.25|69.05|71.25|69.05|71.3|69.1|71.25|69.05|0
1635192790000|2021-10-25 20:13:10|71.3|69.1|71.3|69.1|71.3|69.1|71.25|69.05|0
1635192810000|2021-10-25 20:13:30|71.25|69.05|71.25|69.05|71.25|69.05|71.25|69.05|0
1635192830000|2021-10-25 20:13:50|71.16|68.96|71.16|68.96|71.21|69.01|71.16|68.96|0
1635192840000|2021-10-25 20:14:00|71.12|68.92|71.16|68.96|71.16|68.96|71.12|68.92|0
1635192870000|2021-10-25 20:14:30|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1635192880000|2021-10-25 20:14:40|71.08|68.88|71.12|68.92|71.12|68.92|71.08|68.88|0
1635192890000|2021-10-25 20:14:50|71.16|68.96|71.12|68.92|71.16|68.96|71.12|68.92|0
1635192930000|2021-10-25 20:15:30|71.32|68.72|71.36|68.76|71.41|68.81|71.32|68.72|0
1635192950000|2021-10-25 20:15:50|71.32|68.72|71.36|68.76|71.36|68.76|71.32|68.72|0
1635192960000|2021-10-25 20:16:00|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635192970000|2021-10-25 20:16:10|71.28|68.68|71.28|68.68|71.28|68.68|71.28|68.68|0
1635192990000|2021-10-25 20:16:30|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635193000000|2021-10-25 20:16:40|71.28|68.68|71.28|68.68|71.28|68.68|71.28|68.68|0
1635193010000|2021-10-25 20:16:50|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635193040000|2021-10-25 20:17:20|71.19|68.59|71.21|68.61|71.21|68.61|71.19|68.59|0
1635193050000|2021-10-25 20:17:30|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635193060000|2021-10-25 20:17:40|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635193080000|2021-10-25 20:18:00|71.1|68.5|71.06|68.46|71.1|68.5|71.06|68.46|0
1635193100000|2021-10-25 20:18:20|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635193120000|2021-10-25 20:18:40|70.97|68.37|70.92|68.32|70.97|68.37|70.92|68.32|0
1635193140000|2021-10-25 20:19:00|70.88|68.28|70.88|68.28|70.88|68.28|70.88|68.28|0
1635193150000|2021-10-25 20:19:10|70.86|68.26|70.84|68.24|70.88|68.28|70.84|68.24|0
1635193190000|2021-10-25 20:19:50|70.79|68.19|70.88|68.28|70.88|68.28|70.79|68.19|0
1635193240000|2021-10-25 20:20:40|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1635193260000|2021-10-25 20:21:00|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635193270000|2021-10-25 20:21:10|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635193280000|2021-10-25 20:21:20|70.97|68.37|71.01|68.41|71.01|68.41|70.97|68.37|0
1635193290000|2021-10-25 20:21:30|70.99|68.39|70.97|68.37|70.99|68.39|70.97|68.37|0
1635193300000|2021-10-25 20:21:40|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635193310000|2021-10-25 20:21:50|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635193320000|2021-10-25 20:22:00|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1635193360000|2021-10-25 20:22:40|70.88|68.28|70.88|68.28|70.88|68.28|70.88|68.28|0
1635193370000|2021-10-25 20:22:50|70.84|68.24|70.84|68.24|70.84|68.24|70.84|68.24|0
1635193380000|2021-10-25 20:23:00|70.88|68.28|70.79|68.19|70.88|68.28|70.79|68.19|0
1635193390000|2021-10-25 20:23:10|70.84|68.24|70.83|68.23|70.84|68.24|70.83|68.23|0
1635193400000|2021-10-25 20:23:20|70.79|68.19|70.83|68.23|70.83|68.23|70.79|68.19|0
1635193410000|2021-10-25 20:23:30|70.79|68.19|70.83|68.23|70.83|68.23|70.79|68.19|0
1635193420000|2021-10-25 20:23:40|70.79|68.19|70.79|68.19|70.79|68.19|70.79|68.19|0
1635193450000|2021-10-25 20:24:10|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635193460000|2021-10-25 20:24:20|70.7|68.1|70.62|68.02|70.7|68.1|70.62|68.02|0
1635193470000|2021-10-25 20:24:30|70.66|68.06|70.62|68.02|70.66|68.06|70.62|68.02|0
1635193480000|2021-10-25 20:24:40|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635193540000|2021-10-25 20:25:40|70.7|68.1|70.66|68.06|70.7|68.1|70.66|68.06|0
1635193610000|2021-10-25 20:26:50|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635193640000|2021-10-25 20:27:20|70.66|68.06|70.66|68.06|70.68|68.08|70.66|68.06|0
1635193650000|2021-10-25 20:27:30|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635193670000|2021-10-25 20:27:50|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635193680000|2021-10-25 20:28:00|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635193690000|2021-10-25 20:28:10|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635193760000|2021-10-25 20:29:20|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635193770000|2021-10-25 20:29:30|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635193790000|2021-10-25 20:29:50|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635193820000|2021-10-25 20:30:20|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635193840000|2021-10-25 20:30:40|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635193860000|2021-10-25 20:31:00|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635193880000|2021-10-25 20:31:20|70.44|67.84|70.44|67.84|70.44|67.84|70.44|67.84|0
1635193910000|2021-10-25 20:31:50|70.4|67.8|70.4|67.8|70.44|67.84|70.4|67.8|0
1635193920000|2021-10-25 20:32:00|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635193930000|2021-10-25 20:32:10|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635193950000|2021-10-25 20:32:30|70.44|67.84|70.44|67.84|70.44|67.84|70.44|67.84|0
1635193960000|2021-10-25 20:32:40|70.4|67.8|70.44|67.84|70.44|67.84|70.4|67.8|0
1635194000000|2021-10-25 20:33:20|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635194020000|2021-10-25 20:33:40|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635194120000|2021-10-25 20:35:20|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635194140000|2021-10-25 20:35:40|70.31|67.71|70.31|67.71|70.31|67.71|70.31|67.71|0
1635194150000|2021-10-25 20:35:50|70.26|67.66|70.31|67.71|70.31|67.71|70.26|67.66|0
1635194160000|2021-10-25 20:36:00|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635194260000|2021-10-25 20:37:40|70.31|67.71|70.31|67.71|70.31|67.71|70.31|67.71|0
1635194270000|2021-10-25 20:37:50|70.26|67.66|70.26|67.66|70.26|67.66|70.26|67.66|0
1635194280000|2021-10-25 20:38:00|70.31|67.71|70.31|67.71|70.31|67.71|70.31|67.71|0
1635194300000|2021-10-25 20:38:20|70.26|67.66|70.26|67.66|70.26|67.66|70.26|67.66|0
1635194320000|2021-10-25 20:38:40|70.31|67.71|70.31|67.71|70.31|67.71|70.31|67.71|0
1635194330000|2021-10-25 20:38:50|70.26|67.66|70.26|67.66|70.26|67.66|70.26|67.66|0
1635194380000|2021-10-25 20:39:40|70.22|67.62|70.22|67.62|70.22|67.62|70.22|67.62|0
1635194420000|2021-10-25 20:40:20|70.26|67.66|70.26|67.66|70.26|67.66|70.26|67.66|0
1635194460000|2021-10-25 20:41:00|70.3|67.7|70.3|67.7|70.3|67.7|70.3|67.7|0
1635194470000|2021-10-25 20:41:10|70.26|67.66|70.26|67.66|70.26|67.66|70.26|67.66|0
1635194520000|2021-10-25 20:42:00|70.3|67.7|70.3|67.7|70.3|67.7|70.3|67.7|0
1635194580000|2021-10-25 20:43:00|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635194620000|2021-10-25 20:43:40|70.3|67.7|70.3|67.7|70.3|67.7|70.3|67.7|0
1635194640000|2021-10-25 20:44:00|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635194700000|2021-10-25 20:45:00|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635194720000|2021-10-25 20:45:20|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635194730000|2021-10-25 20:45:30|70.48|67.88|70.52|67.92|70.52|67.92|70.48|67.88|0
1635194750000|2021-10-25 20:45:50|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635194760000|2021-10-25 20:46:00|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635194770000|2021-10-25 20:46:10|70.39|67.79|70.43|67.83|70.43|67.83|70.39|67.79|0
1635194820000|2021-10-25 20:47:00|70.48|67.88|70.43|67.83|70.48|67.88|70.43|67.83|0
1635194850000|2021-10-25 20:47:30|70.46|67.86|70.48|67.88|70.48|67.88|70.46|67.86|0
1635194870000|2021-10-25 20:47:50|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635194880000|2021-10-25 20:48:00|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635194900000|2021-10-25 20:48:20|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635194920000|2021-10-25 20:48:40|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635194930000|2021-10-25 20:48:50|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635194940000|2021-10-25 20:49:00|70.56|67.96|70.56|67.96|70.56|67.96|70.56|67.96|0
1635194960000|2021-10-25 20:49:20|70.54|67.94|70.54|67.94|70.54|67.94|70.54|67.94|0
1635194970000|2021-10-25 20:49:30|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635195000000|2021-10-25 20:50:00|70.56|67.96|70.52|67.92|70.56|67.96|70.52|67.92|0
1635195010000|2021-10-25 20:50:10|70.5|67.9|70.47|67.87|70.5|67.9|70.47|67.87|0
1635195040000|2021-10-25 20:50:40|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635195060000|2021-10-25 20:51:00|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635195080000|2021-10-25 20:51:20|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635195140000|2021-10-25 20:52:20|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635195160000|2021-10-25 20:52:40|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635195170000|2021-10-25 20:52:50|70.43|67.83|70.39|67.79|70.43|67.83|70.34|67.74|0
1635195180000|2021-10-25 20:53:00|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635195190000|2021-10-25 20:53:10|70.39|67.79|70.34|67.74|70.39|67.79|70.34|67.74|0
1635195220000|2021-10-25 20:53:40|70.39|67.79|70.34|67.74|70.39|67.79|70.34|67.74|0
1635195240000|2021-10-25 20:54:00|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635195250000|2021-10-25 20:54:10|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635195270000|2021-10-25 20:54:30|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635195290000|2021-10-25 20:54:50|70.34|67.74|70.39|67.79|70.39|67.79|70.34|67.74|0
1635195310000|2021-10-25 20:55:10|70.34|67.74|70.39|67.79|70.39|67.79|70.34|67.74|0
1635195320000|2021-10-25 20:55:20|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635195330000|2021-10-25 20:55:30|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635195340000|2021-10-25 20:55:40|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635195440000|2021-10-25 20:57:20|70.32|67.72|70.3|67.7|70.32|67.72|70.3|67.7|0
1635195460000|2021-10-25 20:57:40|70.34|67.74|70.3|67.7|70.34|67.74|70.3|67.7|0
1635195470000|2021-10-25 20:57:50|70.28|67.68|70.28|67.68|70.28|67.68|70.28|67.68|0
1635195480000|2021-10-25 20:58:00|70.3|67.7|70.3|67.7|70.3|67.7|70.3|67.7|0
1635195520000|2021-10-25 20:58:40|70.28|67.68|70.3|67.7|70.3|67.7|70.28|67.68|0
1635195550000|2021-10-25 20:59:10|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635195560000|2021-10-25 20:59:20|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635195570000|2021-10-25 20:59:30|70.38|67.78|70.34|67.74|70.38|67.78|70.34|67.74|0
1635195590000|2021-10-25 20:59:50|70.36|67.76|70.36|67.76|70.36|67.76|70.32|67.72|0
1635195610000|2021-10-25 21:00:10|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635195620000|2021-10-25 21:00:20|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635195630000|2021-10-25 21:00:30|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635195670000|2021-10-25 21:01:10|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635195680000|2021-10-25 21:01:20|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635195690000|2021-10-25 21:01:30|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635195700000|2021-10-25 21:01:40|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635195710000|2021-10-25 21:01:50|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635195750000|2021-10-25 21:02:30|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635195760000|2021-10-25 21:02:40|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635195840000|2021-10-25 21:04:00|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635195850000|2021-10-25 21:04:10|70.36|67.76|70.34|67.74|70.36|67.76|70.34|67.74|0
1635195860000|2021-10-25 21:04:20|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635195870000|2021-10-25 21:04:30|70.34|67.74|70.33|67.73|70.34|67.74|70.33|67.73|0
1635195900000|2021-10-25 21:05:00|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635195910000|2021-10-25 21:05:10|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635195930000|2021-10-25 21:05:30|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635195940000|2021-10-25 21:05:40|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635196020000|2021-10-25 21:07:00|70.34|67.74|70.35|67.75|70.35|67.75|70.34|67.74|0
1635196110000|2021-10-25 21:08:30|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635196270000|2021-10-25 21:11:10|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635196340000|2021-10-25 21:12:20|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635196450000|2021-10-25 21:14:10|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635196480000|2021-10-25 21:14:40|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635196500000|2021-10-25 21:15:00|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635196530000|2021-10-25 21:15:30|70.36|67.76|70.34|67.74|70.36|67.76|70.34|67.74|0
1635196570000|2021-10-25 21:16:10|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635196580000|2021-10-25 21:16:20|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635196590000|2021-10-25 21:16:30|70.36|67.76|70.37|67.77|70.37|67.77|70.36|67.76|0
1635196660000|2021-10-25 21:17:40|70.43|67.83|70.44|67.84|70.44|67.84|70.43|67.83|0
1635196670000|2021-10-25 21:17:50|70.48|67.88|70.47|67.87|70.48|67.88|70.47|67.87|0
1635196680000|2021-10-25 21:18:00|70.49|67.89|70.46|67.86|70.49|67.89|70.46|67.86|0
1635196690000|2021-10-25 21:18:10|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635196710000|2021-10-25 21:18:30|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635196720000|2021-10-25 21:18:40|70.45|67.85|70.45|67.85|70.45|67.85|70.45|67.85|0
1635196730000|2021-10-25 21:18:50|70.44|67.84|70.44|67.84|70.44|67.84|70.44|67.84|0
1635196790000|2021-10-25 21:19:50|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635196810000|2021-10-25 21:20:10|70.44|67.84|70.44|67.84|70.44|67.84|70.44|67.84|0
1635196830000|2021-10-25 21:20:30|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635196870000|2021-10-25 21:21:10|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635196900000|2021-10-25 21:21:40|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635196910000|2021-10-25 21:21:50|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635196930000|2021-10-25 21:22:10|70.37|67.77|70.38|67.78|70.38|67.78|70.37|67.77|0
1635196990000|2021-10-25 21:23:10|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635197030000|2021-10-25 21:23:50|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635197050000|2021-10-25 21:24:10|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635197060000|2021-10-25 21:24:20|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635197070000|2021-10-25 21:24:30|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635197080000|2021-10-25 21:24:40|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635197100000|2021-10-25 21:25:00|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635197140000|2021-10-25 21:25:40|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635197170000|2021-10-25 21:26:10|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635197180000|2021-10-25 21:26:20|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635197190000|2021-10-25 21:26:30|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635197230000|2021-10-25 21:27:10|70.38|67.78|70.39|67.79|70.39|67.79|70.38|67.78|0
1635197250000|2021-10-25 21:27:30|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635197310000|2021-10-25 21:28:30|70.41|67.81|70.4|67.8|70.41|67.81|70.38|67.78|0
1635197320000|2021-10-25 21:28:40|70.41|67.81|70.39|67.79|70.41|67.81|70.39|67.79|0
1635197370000|2021-10-25 21:29:30|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635197470000|2021-10-25 21:31:10|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635197490000|2021-10-25 21:31:30|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635197560000|2021-10-25 21:32:40|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635197570000|2021-10-25 21:32:50|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635197600000|2021-10-25 21:33:20|70.36|67.76|70.37|67.77|70.37|67.77|70.36|67.76|0
1635197610000|2021-10-25 21:33:30|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635197630000|2021-10-25 21:33:50|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635197640000|2021-10-25 21:34:00|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635197650000|2021-10-25 21:34:10|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635197660000|2021-10-25 21:34:20|70.36|67.76|70.35|67.75|70.36|67.76|70.35|67.75|0
1635197690000|2021-10-25 21:34:50|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635197700000|2021-10-25 21:35:00|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635197710000|2021-10-25 21:35:10|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635197720000|2021-10-25 21:35:20|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635197810000|2021-10-25 21:36:50|70.31|67.71|70.31|67.71|70.31|67.71|70.31|67.71|0
1635197880000|2021-10-25 21:38:00|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635197890000|2021-10-25 21:38:10|70.31|67.71|70.31|67.71|70.31|67.71|70.31|67.71|0
1635197910000|2021-10-25 21:38:30|70.32|67.72|70.31|67.71|70.32|67.72|70.31|67.71|0
1635197920000|2021-10-25 21:38:40|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635197930000|2021-10-25 21:38:50|70.31|67.71|70.31|67.71|70.31|67.71|70.31|67.71|0
1635198100000|2021-10-25 21:41:40|70.32|67.72|70.33|67.73|70.33|67.73|70.32|67.72|0
1635198110000|2021-10-25 21:41:50|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635198130000|2021-10-25 21:42:10|70.39|67.79|70.38|67.78|70.39|67.79|70.38|67.78|0
1635198140000|2021-10-25 21:42:20|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635198160000|2021-10-25 21:42:40|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635198180000|2021-10-25 21:43:00|70.46|67.86|70.46|67.86|70.46|67.86|70.46|67.86|0
1635198190000|2021-10-25 21:43:10|70.47|67.87|70.42|67.82|70.49|67.89|70.42|67.82|0
1635198220000|2021-10-25 21:43:40|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635198230000|2021-10-25 21:43:50|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635198320000|2021-10-25 21:45:20|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635198330000|2021-10-25 21:45:30|70.42|67.82|70.39|67.79|70.42|67.82|70.39|67.79|0
1635198350000|2021-10-25 21:45:50|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635198410000|2021-10-25 21:46:50|70.4|67.8|70.42|67.82|70.42|67.82|70.4|67.8|0
1635198460000|2021-10-25 21:47:40|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635198470000|2021-10-25 21:47:50|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635198480000|2021-10-25 21:48:00|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635198580000|2021-10-25 21:49:40|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635198600000|2021-10-25 21:50:00|70.41|67.81|70.41|67.81|70.41|67.81|70.41|67.81|0
1635198610000|2021-10-25 21:50:10|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635198680000|2021-10-25 21:51:20|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635198740000|2021-10-25 21:52:20|70.44|67.84|70.44|67.84|70.44|67.84|70.44|67.84|0
1635198830000|2021-10-25 21:53:50|70.43|67.83|70.45|67.85|70.45|67.85|70.43|67.83|0
1635198840000|2021-10-25 21:54:00|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635198920000|2021-10-25 21:55:20|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635198930000|2021-10-25 21:55:30|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635199010000|2021-10-25 21:56:50|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635199050000|2021-10-25 21:57:30|70.42|67.82|70.39|67.79|70.42|67.82|70.39|67.79|0
1635199060000|2021-10-25 21:57:40|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635199070000|2021-10-25 21:57:50|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635199140000|2021-10-25 21:59:00|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635199190000|2021-10-25 21:59:50|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635199200000|2021-10-25 22:00:00|70.34|67.74|70.29|67.69|70.34|67.74|70.25|67.65|0
1635199210000|2021-10-25 22:00:10|70.31|67.71|70.4|67.8|70.4|67.8|70.31|67.71|0
1635199220000|2021-10-25 22:00:20|70.44|67.84|70.47|67.87|70.49|67.89|70.44|67.84|0
1635199230000|2021-10-25 22:00:30|70.49|67.89|70.49|67.89|70.51|67.91|70.49|67.89|0
1635199240000|2021-10-25 22:00:40|70.53|67.93|70.49|67.89|70.53|67.93|70.44|67.84|0
1635199250000|2021-10-25 22:00:50|70.51|67.91|70.53|67.93|70.53|67.93|70.51|67.91|0
1635199270000|2021-10-25 22:01:10|70.49|67.89|70.49|67.89|70.51|67.91|70.49|67.89|0
1635199290000|2021-10-25 22:01:30|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635199300000|2021-10-25 22:01:40|70.53|67.93|70.57|67.97|70.57|67.97|70.53|67.93|0
1635199310000|2021-10-25 22:01:50|70.62|68.02|70.66|68.06|70.66|68.06|70.62|68.02|0
1635199330000|2021-10-25 22:02:10|70.62|68.02|70.62|68.02|70.62|68.02|70.62|68.02|0
1635199340000|2021-10-25 22:02:20|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635199350000|2021-10-25 22:02:30|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635199360000|2021-10-25 22:02:40|70.57|67.97|70.55|67.95|70.57|67.97|70.53|67.93|0
1635199370000|2021-10-25 22:02:50|70.57|67.97|70.53|67.93|70.57|67.97|70.53|67.93|0
1635199380000|2021-10-25 22:03:00|70.55|67.95|70.55|67.95|70.55|67.95|70.55|67.95|0
1635199390000|2021-10-25 22:03:10|70.53|67.93|70.55|67.95|70.55|67.95|70.53|67.93|0
1635199400000|2021-10-25 22:03:20|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635199460000|2021-10-25 22:04:20|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635199470000|2021-10-25 22:04:30|70.49|67.89|70.49|67.89|70.49|67.89|70.49|67.89|0
1635199480000|2021-10-25 22:04:40|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635199490000|2021-10-25 22:04:50|70.57|67.97|70.53|67.93|70.57|67.97|70.53|67.93|0
1635199500000|2021-10-25 22:05:00|70.57|67.97|70.62|68.02|70.62|68.02|70.57|67.97|0
1635199510000|2021-10-25 22:05:10|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635199520000|2021-10-25 22:05:20|70.62|68.02|70.62|68.02|70.62|68.02|70.62|68.02|0
1635199530000|2021-10-25 22:05:30|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635199550000|2021-10-25 22:05:50|70.64|68.04|70.64|68.04|70.64|68.04|70.64|68.04|0
1635199560000|2021-10-25 22:06:00|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635199690000|2021-10-25 22:08:10|70.62|68.02|70.62|68.02|70.62|68.02|70.62|68.02|0
1635199720000|2021-10-25 22:08:40|70.53|67.93|70.57|67.97|70.57|67.97|70.53|67.93|0
1635199740000|2021-10-25 22:09:00|70.62|68.02|70.62|68.02|70.62|68.02|70.62|68.02|0
1635199750000|2021-10-25 22:09:10|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635199790000|2021-10-25 22:09:50|70.68|68.08|70.7|68.1|70.7|68.1|70.68|68.08|0
1635199810000|2021-10-25 22:10:10|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635199820000|2021-10-25 22:10:20|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635199920000|2021-10-25 22:12:00|70.74|68.14|70.72|68.12|70.74|68.14|70.72|68.12|0
1635199930000|2021-10-25 22:12:10|70.74|68.14|70.7|68.1|70.74|68.14|70.7|68.1|0
1635199940000|2021-10-25 22:12:20|70.72|68.12|70.72|68.12|70.72|68.12|70.72|68.12|0
1635199950000|2021-10-25 22:12:30|70.74|68.14|70.7|68.1|70.74|68.14|70.7|68.1|0
1635199970000|2021-10-25 22:12:50|70.74|68.14|70.7|68.1|70.74|68.14|70.7|68.1|0
1635199980000|2021-10-25 22:13:00|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635200010000|2021-10-25 22:13:30|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635200070000|2021-10-25 22:14:30|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635200110000|2021-10-25 22:15:10|70.64|68.04|70.61|68.01|70.64|68.04|70.61|68.01|0
1635200140000|2021-10-25 22:15:40|70.57|67.97|70.57|67.97|70.61|68.01|70.57|67.97|0
1635200150000|2021-10-25 22:15:50|70.61|68.01|70.59|67.99|70.61|68.01|70.57|67.97|0
1635200160000|2021-10-25 22:16:00|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635200230000|2021-10-25 22:17:10|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635200280000|2021-10-25 22:18:00|70.61|68.01|70.59|67.99|70.61|68.01|70.59|67.99|0
1635200290000|2021-10-25 22:18:10|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635200380000|2021-10-25 22:19:40|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635200390000|2021-10-25 22:19:50|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635200400000|2021-10-25 22:20:00|70.57|67.97|70.59|67.99|70.59|67.99|70.57|67.97|0
1635200410000|2021-10-25 22:20:10|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635200420000|2021-10-25 22:20:20|70.61|68.01|70.57|67.97|70.61|68.01|70.57|67.97|0
1635200430000|2021-10-25 22:20:30|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635200480000|2021-10-25 22:21:20|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635200640000|2021-10-25 22:24:00|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635200680000|2021-10-25 22:24:40|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635200690000|2021-10-25 22:24:50|70.56|67.96|70.52|67.92|70.56|67.96|70.52|67.92|0
1635200750000|2021-10-25 22:25:50|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635200800000|2021-10-25 22:26:40|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635200810000|2021-10-25 22:26:50|70.39|67.79|70.43|67.83|70.43|67.83|70.39|67.79|0
1635200880000|2021-10-25 22:28:00|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635200910000|2021-10-25 22:28:30|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635200960000|2021-10-25 22:29:20|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635201020000|2021-10-25 22:30:20|70.5|67.9|70.5|67.9|70.5|67.9|70.5|67.9|0
1635201030000|2021-10-25 22:30:30|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635201080000|2021-10-25 22:31:20|70.56|67.96|70.56|67.96|70.56|67.96|70.56|67.96|0
1635201110000|2021-10-25 22:31:50|70.58|67.98|70.58|67.98|70.58|67.98|70.58|67.98|0
1635201120000|2021-10-25 22:32:00|70.56|67.96|70.56|67.96|70.56|67.96|70.56|67.96|0
1635201150000|2021-10-25 22:32:30|70.61|68.01|70.56|67.96|70.61|68.01|70.56|67.96|0
1635201210000|2021-10-25 22:33:30|70.6|68|70.6|68|70.6|68|70.6|68|0
1635201240000|2021-10-25 22:34:00|70.65|68.05|70.69|68.09|70.69|68.09|70.65|68.05|0
1635201250000|2021-10-25 22:34:10|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635201260000|2021-10-25 22:34:20|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635201280000|2021-10-25 22:34:40|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635201290000|2021-10-25 22:34:50|70.73|68.13|70.73|68.13|70.73|68.13|70.73|68.13|0
1635201310000|2021-10-25 22:35:10|70.78|68.18|70.82|68.22|70.82|68.22|70.78|68.18|0
1635201330000|2021-10-25 22:35:30|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1635201350000|2021-10-25 22:35:50|70.73|68.13|70.73|68.13|70.73|68.13|70.73|68.13|0
1635201400000|2021-10-25 22:36:40|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1635201410000|2021-10-25 22:36:50|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635201430000|2021-10-25 22:37:10|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635201450000|2021-10-25 22:37:30|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635201490000|2021-10-25 22:38:10|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1635201500000|2021-10-25 22:38:20|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635201600000|2021-10-25 22:40:00|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1635201660000|2021-10-25 22:41:00|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635201730000|2021-10-25 22:42:10|70.84|68.24|70.86|68.26|70.86|68.26|70.84|68.24|0
1635201740000|2021-10-25 22:42:20|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635201780000|2021-10-25 22:43:00|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1635201790000|2021-10-25 22:43:10|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635201800000|2021-10-25 22:43:20|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635201810000|2021-10-25 22:43:30|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635201840000|2021-10-25 22:44:00|70.77|68.17|70.77|68.17|70.77|68.17|70.77|68.17|0
1635201880000|2021-10-25 22:44:40|70.73|68.13|70.73|68.13|70.73|68.13|70.73|68.13|0
1635201900000|2021-10-25 22:45:00|70.77|68.17|70.82|68.22|70.82|68.22|70.77|68.17|0
1635201970000|2021-10-25 22:46:10|70.77|68.17|70.77|68.17|70.77|68.17|70.77|68.17|0
1635202010000|2021-10-25 22:46:50|70.8|68.2|70.8|68.2|70.8|68.2|70.8|68.2|0
1635202020000|2021-10-25 22:47:00|70.77|68.17|70.77|68.17|70.77|68.17|70.77|68.17|0
1635202130000|2021-10-25 22:48:50|70.73|68.13|70.77|68.17|70.77|68.17|70.73|68.13|0
1635202140000|2021-10-25 22:49:00|70.73|68.13|70.73|68.13|70.73|68.13|70.73|68.13|0
1635202190000|2021-10-25 22:49:50|70.68|68.08|70.73|68.13|70.73|68.13|70.68|68.08|0
1635202230000|2021-10-25 22:50:30|70.68|68.08|70.68|68.08|70.68|68.08|70.68|68.08|0
1635202240000|2021-10-25 22:50:40|70.64|68.04|70.68|68.08|70.68|68.08|70.64|68.04|0
1635202340000|2021-10-25 22:52:20|70.73|68.13|70.77|68.17|70.77|68.17|70.73|68.13|0
1635202370000|2021-10-25 22:52:50|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1635202400000|2021-10-25 22:53:20|70.77|68.17|70.77|68.17|70.77|68.17|70.77|68.17|0
1635202440000|2021-10-25 22:54:00|70.73|68.13|70.73|68.13|70.73|68.13|70.73|68.13|0
1635202470000|2021-10-25 22:54:30|70.77|68.17|70.77|68.17|70.77|68.17|70.77|68.17|0
1635202490000|2021-10-25 22:54:50|70.79|68.19|70.77|68.17|70.79|68.19|70.77|68.17|0
1635202500000|2021-10-25 22:55:00|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1635202510000|2021-10-25 22:55:10|70.79|68.19|70.81|68.21|70.81|68.21|70.79|68.19|0
1635202530000|2021-10-25 22:55:30|70.86|68.26|70.81|68.21|70.86|68.26|70.81|68.21|0
1635202560000|2021-10-25 22:56:00|70.79|68.19|70.77|68.17|70.79|68.19|70.77|68.17|0
1635202570000|2021-10-25 22:56:10|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1635202680000|2021-10-25 22:58:00|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635202720000|2021-10-25 22:58:40|70.9|68.3|70.94|68.34|70.94|68.34|70.9|68.3|0
1635202730000|2021-10-25 22:58:50|70.9|68.3|70.94|68.34|70.94|68.34|70.9|68.3|0
1635202740000|2021-10-25 22:59:00|70.9|68.3|70.86|68.26|70.9|68.3|70.86|68.26|0
1635202770000|2021-10-25 22:59:30|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1635202780000|2021-10-25 22:59:40|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635202800000|2021-10-25 23:00:00|70.83|68.23|70.81|68.21|70.83|68.23|70.81|68.21|0
1635202810000|2021-10-25 23:00:10|70.86|68.26|70.9|68.3|70.9|68.3|70.86|68.26|0
1635202820000|2021-10-25 23:00:20|70.92|68.32|70.9|68.3|70.92|68.32|70.9|68.3|0
1635202830000|2021-10-25 23:00:30|70.85|68.25|70.88|68.28|70.88|68.28|70.85|68.25|0
1635202840000|2021-10-25 23:00:40|70.85|68.25|70.85|68.25|70.85|68.25|70.85|68.25|0
1635202860000|2021-10-25 23:01:00|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1635202870000|2021-10-25 23:01:10|70.81|68.21|70.85|68.25|70.85|68.25|70.81|68.21|0
1635202880000|2021-10-25 23:01:20|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1635202890000|2021-10-25 23:01:30|70.85|68.25|70.85|68.25|70.9|68.3|70.85|68.25|0
1635202900000|2021-10-25 23:01:40|70.88|68.28|70.88|68.28|70.88|68.28|70.88|68.28|0
1635202910000|2021-10-25 23:01:50|70.9|68.3|70.88|68.28|70.9|68.3|70.88|68.28|0
1635202920000|2021-10-25 23:02:00|70.9|68.3|70.9|68.3|70.9|68.3|70.9|68.3|0
1635202930000|2021-10-25 23:02:10|70.85|68.25|70.85|68.25|70.85|68.25|70.85|68.25|0
1635202950000|2021-10-25 23:02:30|70.9|68.3|70.9|68.3|70.9|68.3|70.9|68.3|0
1635202970000|2021-10-25 23:02:50|70.85|68.25|70.85|68.25|70.85|68.25|70.85|68.25|0
1635203010000|2021-10-25 23:03:30|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1635203020000|2021-10-25 23:03:40|70.77|68.17|70.77|68.17|70.77|68.17|70.77|68.17|0
1635203040000|2021-10-25 23:04:00|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1635203050000|2021-10-25 23:04:10|70.77|68.17|70.77|68.17|70.77|68.17|70.77|68.17|0
1635203060000|2021-10-25 23:04:20|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1635203070000|2021-10-25 23:04:30|70.77|68.17|70.77|68.17|70.77|68.17|70.77|68.17|0
1635203110000|2021-10-25 23:05:10|70.72|68.12|70.77|68.17|70.77|68.17|70.72|68.12|0
1635203180000|2021-10-25 23:06:20|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635203190000|2021-10-25 23:06:30|70.72|68.12|70.72|68.12|70.72|68.12|70.72|68.12|0
1635203200000|2021-10-25 23:06:40|70.68|68.08|70.68|68.08|70.68|68.08|70.63|68.03|0
1635203220000|2021-10-25 23:07:00|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635203230000|2021-10-25 23:07:10|70.68|68.08|70.68|68.08|70.68|68.08|70.68|68.08|0
1635203280000|2021-10-25 23:08:00|70.7|68.1|70.72|68.12|70.72|68.12|70.7|68.1|0
1635203290000|2021-10-25 23:08:10|70.7|68.1|70.68|68.08|70.7|68.1|70.68|68.08|0
1635203310000|2021-10-25 23:08:30|70.63|68.03|70.68|68.08|70.68|68.08|70.63|68.03|0
1635203370000|2021-10-25 23:09:30|70.72|68.12|70.72|68.12|70.72|68.12|70.72|68.12|0
1635203410000|2021-10-25 23:10:10|70.68|68.08|70.68|68.08|70.68|68.08|70.68|68.08|0
1635203440000|2021-10-25 23:10:40|70.66|68.06|70.68|68.08|70.68|68.08|70.66|68.06|0
1635203490000|2021-10-25 23:11:30|70.72|68.12|70.68|68.08|70.72|68.12|70.68|68.08|0
1635203520000|2021-10-25 23:12:00|70.63|68.03|70.63|68.03|70.63|68.03|70.63|68.03|0
1635203540000|2021-10-25 23:12:20|70.68|68.08|70.68|68.08|70.68|68.08|70.65|68.05|0
1635203580000|2021-10-25 23:13:00|70.67|68.07|70.67|68.07|70.67|68.07|70.67|68.07|0
1635203640000|2021-10-25 23:14:00|70.72|68.12|70.72|68.12|70.72|68.12|70.72|68.12|0
1635203670000|2021-10-25 23:14:30|70.74|68.14|70.72|68.12|70.74|68.14|70.72|68.12|0
1635203730000|2021-10-25 23:15:30|70.67|68.07|70.67|68.07|70.67|68.07|70.67|68.07|0
1635203770000|2021-10-25 23:16:10|70.72|68.12|70.72|68.12|70.72|68.12|70.72|68.12|0
1635203800000|2021-10-25 23:16:40|70.76|68.16|70.76|68.16|70.76|68.16|70.76|68.16|0
1635203880000|2021-10-25 23:18:00|70.8|68.2|70.8|68.2|70.8|68.2|70.8|68.2|0
1635203890000|2021-10-25 23:18:10|70.76|68.16|70.76|68.16|70.76|68.16|70.76|68.16|0
1635203900000|2021-10-25 23:18:20|70.8|68.2|70.8|68.2|70.8|68.2|70.8|68.2|0
1635203910000|2021-10-25 23:18:30|70.76|68.16|70.8|68.2|70.8|68.2|70.76|68.16|0
1635203960000|2021-10-25 23:19:20|70.76|68.16|70.76|68.16|70.76|68.16|70.76|68.16|0
1635203970000|2021-10-25 23:19:30|70.8|68.2|70.8|68.2|70.8|68.2|70.8|68.2|0
1635203990000|2021-10-25 23:19:50|70.76|68.16|70.76|68.16|70.76|68.16|70.76|68.16|0
1635204000000|2021-10-25 23:20:00|70.8|68.2|70.76|68.16|70.8|68.2|70.76|68.16|0
1635204020000|2021-10-25 23:20:20|70.72|68.12|70.76|68.16|70.76|68.16|70.72|68.12|0
1635204030000|2021-10-25 23:20:30|70.74|68.14|70.72|68.12|70.74|68.14|70.72|68.12|0
1635204090000|2021-10-25 23:21:30|70.71|68.11|70.71|68.11|70.71|68.11|70.71|68.11|0
1635204170000|2021-10-25 23:22:50|70.76|68.16|70.76|68.16|70.76|68.16|70.76|68.16|0
1635204180000|2021-10-25 23:23:00|70.71|68.11|70.76|68.16|70.76|68.16|70.71|68.11|0
1635204250000|2021-10-25 23:24:10|70.78|68.18|70.76|68.16|70.78|68.18|70.76|68.16|0
1635204260000|2021-10-25 23:24:20|70.8|68.2|70.76|68.16|70.8|68.2|70.76|68.16|0
1635204350000|2021-10-25 23:25:50|70.71|68.11|70.71|68.11|70.71|68.11|70.71|68.11|0
1635204380000|2021-10-25 23:26:20|70.76|68.16|70.71|68.11|70.76|68.16|70.71|68.11|0
1635204410000|2021-10-25 23:26:50|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635204420000|2021-10-25 23:27:00|70.67|68.07|70.67|68.07|70.71|68.11|70.67|68.07|0
1635204430000|2021-10-25 23:27:10|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635204450000|2021-10-25 23:27:30|70.67|68.07|70.67|68.07|70.67|68.07|70.67|68.07|0
1635204510000|2021-10-25 23:28:30|70.71|68.11|70.71|68.11|70.71|68.11|70.71|68.11|0
1635204550000|2021-10-25 23:29:10|70.76|68.16|70.76|68.16|70.76|68.16|70.76|68.16|0
1635204600000|2021-10-25 23:30:00|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635204620000|2021-10-25 23:30:20|70.71|68.11|70.71|68.11|70.71|68.11|70.71|68.11|0
1635204640000|2021-10-25 23:30:40|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635204660000|2021-10-25 23:31:00|70.71|68.11|70.71|68.11|70.71|68.11|70.71|68.11|0
1635204700000|2021-10-25 23:31:40|70.67|68.07|70.71|68.11|70.71|68.11|70.67|68.07|0
1635204740000|2021-10-25 23:32:20|70.67|68.07|70.62|68.02|70.67|68.07|70.62|68.02|0
1635204750000|2021-10-25 23:32:30|70.67|68.07|70.62|68.02|70.67|68.07|70.62|68.02|0
1635204780000|2021-10-25 23:33:00|70.58|67.98|70.58|67.98|70.58|67.98|70.58|67.98|0
1635204790000|2021-10-25 23:33:10|70.54|67.94|70.58|67.98|70.58|67.98|70.54|67.94|0
1635204800000|2021-10-25 23:33:20|70.56|67.96|70.56|67.96|70.56|67.96|70.56|67.96|0
1635204810000|2021-10-25 23:33:30|70.58|67.98|70.54|67.94|70.58|67.98|70.54|67.94|0
1635204840000|2021-10-25 23:34:00|70.49|67.89|70.49|67.89|70.51|67.91|70.49|67.89|0
1635204850000|2021-10-25 23:34:10|70.54|67.94|70.54|67.94|70.54|67.94|70.54|67.94|0
1635204860000|2021-10-25 23:34:20|70.51|67.91|70.54|67.94|70.54|67.94|70.51|67.91|0
1635204870000|2021-10-25 23:34:30|70.51|67.91|70.49|67.89|70.51|67.91|70.49|67.89|0
1635204890000|2021-10-25 23:34:50|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635204920000|2021-10-25 23:35:20|70.58|67.98|70.58|67.98|70.58|67.98|70.56|67.96|0
1635204930000|2021-10-25 23:35:30|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635206400000|2021-10-26 00:00:00|69.79|67.19|69.87|67.27|69.87|67.27|69.79|67.19|0
1635206410000|2021-10-26 00:00:10|69.83|67.23|69.83|67.23|69.83|67.23|69.83|67.23|0
1635206420000|2021-10-26 00:00:20|69.79|67.19|69.79|67.19|69.79|67.19|69.79|67.19|0
1635206430000|2021-10-26 00:00:30|69.74|67.14|69.83|67.23|69.83|67.23|69.74|67.14|0
1635206440000|2021-10-26 00:00:40|69.87|67.27|69.87|67.27|69.87|67.27|69.87|67.27|0
1635206450000|2021-10-26 00:00:50|69.83|67.23|69.83|67.23|69.83|67.23|69.83|67.23|0
1635206460000|2021-10-26 00:01:00|69.79|67.19|69.79|67.19|69.79|67.19|69.79|67.19|0
1635206470000|2021-10-26 00:01:10|69.77|67.17|69.74|67.14|69.77|67.17|69.74|67.14|0
1635206480000|2021-10-26 00:01:20|69.7|67.1|69.7|67.1|69.74|67.14|69.7|67.1|0
1635206490000|2021-10-26 00:01:30|69.72|67.12|69.74|67.14|69.74|67.14|69.72|67.12|0
1635206500000|2021-10-26 00:01:40|69.79|67.19|69.79|67.19|69.79|67.19|69.79|67.19|0
1635206510000|2021-10-26 00:01:50|69.74|67.14|69.79|67.19|69.79|67.19|69.74|67.14|0
1635206520000|2021-10-26 00:02:00|69.83|67.23|69.87|67.27|69.87|67.27|69.83|67.23|0
1635206540000|2021-10-26 00:02:20|69.92|67.32|69.92|67.32|69.92|67.32|69.92|67.32|0
1635206550000|2021-10-26 00:02:30|70|67.4|70.05|67.45|70.09|67.49|70|67.4|0
1635206560000|2021-10-26 00:02:40|70.09|67.49|70.09|67.49|70.09|67.49|70.09|67.49|0
1635206570000|2021-10-26 00:02:50|70.05|67.45|70.09|67.49|70.09|67.49|70.05|67.45|0
1635206600000|2021-10-26 00:03:20|70.11|67.51|70.11|67.51|70.11|67.51|70.11|67.51|0
1635206610000|2021-10-26 00:03:30|70.13|67.53|70.18|67.58|70.18|67.58|70.13|67.53|0
1635206620000|2021-10-26 00:03:40|70.22|67.62|70.22|67.62|70.22|67.62|70.22|67.62|0
1635206630000|2021-10-26 00:03:50|70.18|67.58|70.18|67.58|70.18|67.58|70.13|67.53|0
1635206640000|2021-10-26 00:04:00|70.15|67.55|70.17|67.57|70.18|67.58|70.15|67.55|0
1635206650000|2021-10-26 00:04:10|70.2|67.6|70.2|67.6|70.2|67.6|70.2|67.6|0
1635206660000|2021-10-26 00:04:20|70.22|67.62|70.22|67.62|70.22|67.62|70.17|67.57|0
1635206670000|2021-10-26 00:04:30|70.26|67.66|70.26|67.66|70.26|67.66|70.26|67.66|0
1635206700000|2021-10-26 00:05:00|70.22|67.62|70.26|67.66|70.26|67.66|70.22|67.62|0
1635206710000|2021-10-26 00:05:10|70.22|67.62|70.22|67.62|70.22|67.62|70.22|67.62|0
1635206720000|2021-10-26 00:05:20|70.13|67.53|70.13|67.53|70.17|67.57|70.13|67.53|0
1635206730000|2021-10-26 00:05:30|70.09|67.49|70.04|67.44|70.09|67.49|70.04|67.44|0
1635206740000|2021-10-26 00:05:40|70|67.4|70|67.4|70|67.4|70|67.4|0
1635206750000|2021-10-26 00:05:50|70.04|67.44|70.04|67.44|70.04|67.44|70.04|67.44|0
1635206760000|2021-10-26 00:06:00|70|67.4|70.09|67.49|70.09|67.49|70|67.4|0
1635206780000|2021-10-26 00:06:20|70.04|67.44|70.04|67.44|70.04|67.44|70.04|67.44|0
1635206790000|2021-10-26 00:06:30|70|67.4|70.04|67.44|70.04|67.44|70|67.4|0
1635206800000|2021-10-26 00:06:40|70|67.4|70.09|67.49|70.09|67.49|70|67.4|0
1635206820000|2021-10-26 00:07:00|70.04|67.44|70.09|67.49|70.09|67.49|70.04|67.44|0
1635206840000|2021-10-26 00:07:20|70.13|67.53|70.09|67.49|70.13|67.53|70.09|67.49|0
1635206850000|2021-10-26 00:07:30|70.13|67.53|70.13|67.53|70.13|67.53|70.13|67.53|0
1635206860000|2021-10-26 00:07:40|70.09|67.49|70.04|67.44|70.09|67.49|70.04|67.44|0
1635206870000|2021-10-26 00:07:50|70.07|67.47|70.04|67.44|70.07|67.47|70.04|67.44|0
1635206880000|2021-10-26 00:08:00|70|67.4|70|67.4|70|67.4|70|67.4|0
1635206890000|2021-10-26 00:08:10|69.98|67.38|69.91|67.31|70|67.4|69.91|67.31|0
1635206900000|2021-10-26 00:08:20|69.96|67.36|69.78|67.18|69.96|67.36|69.78|67.18|0
1635206910000|2021-10-26 00:08:30|69.74|67.14|69.74|67.14|69.74|67.14|69.74|67.14|0
1635206920000|2021-10-26 00:08:40|69.78|67.18|69.7|67.1|69.78|67.18|69.7|67.1|0
1635206930000|2021-10-26 00:08:50|69.65|67.05|69.7|67.1|69.7|67.1|69.65|67.05|0
1635206940000|2021-10-26 00:09:00|69.74|67.14|69.74|67.14|69.74|67.14|69.74|67.14|0
1635206950000|2021-10-26 00:09:10|69.7|67.1|69.7|67.1|69.7|67.1|69.7|67.1|0
1635206960000|2021-10-26 00:09:20|69.65|67.05|69.7|67.1|69.7|67.1|69.65|67.05|0
1635206970000|2021-10-26 00:09:30|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635206990000|2021-10-26 00:09:50|69.68|67.08|69.68|67.08|69.7|67.1|69.68|67.08|0
1635207000000|2021-10-26 00:10:00|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635207010000|2021-10-26 00:10:10|69.68|67.08|69.68|67.08|69.68|67.08|69.68|67.08|0
1635207020000|2021-10-26 00:10:20|69.74|67.14|69.74|67.14|69.78|67.18|69.74|67.14|0
1635207030000|2021-10-26 00:10:30|69.78|67.18|69.76|67.16|69.78|67.18|69.76|67.16|0
1635207040000|2021-10-26 00:10:40|69.74|67.14|69.76|67.16|69.78|67.18|69.74|67.14|0
1635207050000|2021-10-26 00:10:50|69.78|67.18|69.78|67.18|69.78|67.18|69.78|67.18|0
1635207060000|2021-10-26 00:11:00|69.76|67.16|69.74|67.14|69.76|67.16|69.74|67.14|0
1635207080000|2021-10-26 00:11:20|69.7|67.1|69.78|67.18|69.78|67.18|69.7|67.1|0
1635207090000|2021-10-26 00:11:30|69.74|67.14|69.74|67.14|69.74|67.14|69.74|67.14|0
1635207100000|2021-10-26 00:11:40|69.7|67.1|69.74|67.14|69.74|67.14|69.7|67.1|0
1635207120000|2021-10-26 00:12:00|69.76|67.16|69.74|67.14|69.76|67.16|69.74|67.14|0
1635207130000|2021-10-26 00:12:10|69.78|67.18|69.74|67.14|69.78|67.18|69.74|67.14|0
1635207140000|2021-10-26 00:12:20|69.72|67.12|69.74|67.14|69.74|67.14|69.7|67.1|0
1635207150000|2021-10-26 00:12:30|69.7|67.1|69.74|67.14|69.74|67.14|69.7|67.1|0
1635207170000|2021-10-26 00:12:50|69.7|67.1|69.7|67.1|69.7|67.1|69.7|67.1|0
1635207200000|2021-10-26 00:13:20|69.65|67.05|69.7|67.1|69.7|67.1|69.65|67.05|0
1635207210000|2021-10-26 00:13:30|69.67|67.07|69.65|67.05|69.67|67.07|69.65|67.05|0
1635207260000|2021-10-26 00:14:20|69.52|66.92|69.61|67.01|69.61|67.01|69.52|66.92|0
1635207280000|2021-10-26 00:14:40|69.65|67.05|69.7|67.1|69.7|67.1|69.65|67.05|0
1635207300000|2021-10-26 00:15:00|69.74|67.14|69.74|67.14|69.74|67.14|69.74|67.14|0
1635207310000|2021-10-26 00:15:10|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635207320000|2021-10-26 00:15:20|69.65|67.05|69.61|67.01|69.65|67.05|69.61|67.01|0
1635207330000|2021-10-26 00:15:30|69.57|66.97|69.57|66.97|69.57|66.97|69.52|66.92|0
1635207340000|2021-10-26 00:15:40|69.54|66.94|69.52|66.92|69.54|66.94|69.52|66.92|0
1635207350000|2021-10-26 00:15:50|69.57|66.97|69.52|66.92|69.57|66.97|69.52|66.92|0
1635207360000|2021-10-26 00:16:00|69.48|66.88|69.52|66.92|69.52|66.92|69.48|66.88|0
1635207370000|2021-10-26 00:16:10|69.57|66.97|69.61|67.01|69.61|67.01|69.57|66.97|0
1635207380000|2021-10-26 00:16:20|69.65|67.05|69.61|67.01|69.65|67.05|69.61|67.01|0
1635207390000|2021-10-26 00:16:30|69.65|67.05|69.61|67.01|69.65|67.05|69.61|67.01|0
1635207400000|2021-10-26 00:16:40|69.63|67.03|69.63|67.03|69.63|67.03|69.61|67.01|0
1635207410000|2021-10-26 00:16:50|69.65|67.05|69.65|67.05|69.65|67.05|69.61|67.01|0
1635207420000|2021-10-26 00:17:00|69.69|67.09|69.67|67.07|69.69|67.09|69.67|67.07|0
1635207430000|2021-10-26 00:17:10|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635207440000|2021-10-26 00:17:20|69.67|67.07|69.67|67.07|69.67|67.07|69.67|67.07|0
1635207450000|2021-10-26 00:17:30|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635207460000|2021-10-26 00:17:40|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635207470000|2021-10-26 00:17:50|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635207480000|2021-10-26 00:18:00|69.67|67.07|69.59|66.99|69.67|67.07|69.59|66.99|0
1635207490000|2021-10-26 00:18:10|69.61|67.01|69.61|67.01|69.65|67.05|69.61|67.01|0
1635207500000|2021-10-26 00:18:20|69.65|67.05|69.69|67.09|69.69|67.09|69.65|67.05|0
1635207520000|2021-10-26 00:18:40|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635207560000|2021-10-26 00:19:20|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635207570000|2021-10-26 00:19:30|69.74|67.14|69.69|67.09|69.74|67.14|69.69|67.09|0
1635207580000|2021-10-26 00:19:40|69.74|67.14|69.69|67.09|69.74|67.14|69.69|67.09|0
1635207600000|2021-10-26 00:20:00|69.61|67.01|69.65|67.05|69.65|67.05|69.61|67.01|0
1635207610000|2021-10-26 00:20:10|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635207620000|2021-10-26 00:20:20|69.67|67.07|69.67|67.07|69.67|67.07|69.67|67.07|0
1635207630000|2021-10-26 00:20:30|69.65|67.05|69.65|67.05|69.69|67.09|69.65|67.05|0
1635207640000|2021-10-26 00:20:40|69.69|67.09|69.65|67.05|69.69|67.09|69.65|67.05|0
1635207660000|2021-10-26 00:21:00|69.69|67.09|69.71|67.11|69.71|67.11|69.69|67.09|0
1635207670000|2021-10-26 00:21:10|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635207690000|2021-10-26 00:21:30|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635207700000|2021-10-26 00:21:40|69.69|67.09|69.65|67.05|69.69|67.09|69.65|67.05|0
1635207720000|2021-10-26 00:22:00|69.67|67.07|69.67|67.07|69.67|67.07|69.67|67.07|0
1635207730000|2021-10-26 00:22:10|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635207740000|2021-10-26 00:22:20|69.63|67.03|69.61|67.01|69.65|67.05|69.61|67.01|0
1635207770000|2021-10-26 00:22:50|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635207790000|2021-10-26 00:23:10|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635207820000|2021-10-26 00:23:40|69.73|67.13|69.69|67.09|69.73|67.13|69.69|67.09|0
1635207830000|2021-10-26 00:23:50|69.73|67.13|69.73|67.13|69.73|67.13|69.73|67.13|0
1635207840000|2021-10-26 00:24:00|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635207850000|2021-10-26 00:24:10|69.73|67.13|69.73|67.13|69.73|67.13|69.73|67.13|0
1635207860000|2021-10-26 00:24:20|69.78|67.18|69.78|67.18|69.78|67.18|69.78|67.18|0
1635207880000|2021-10-26 00:24:40|69.73|67.13|69.73|67.13|69.73|67.13|69.73|67.13|0
1635207900000|2021-10-26 00:25:00|69.69|67.09|69.73|67.13|69.73|67.13|69.69|67.09|0
1635207910000|2021-10-26 00:25:10|69.71|67.11|69.69|67.09|69.71|67.11|69.69|67.09|0
1635207950000|2021-10-26 00:25:50|69.71|67.11|69.73|67.13|69.73|67.13|69.71|67.11|0
1635207960000|2021-10-26 00:26:00|69.78|67.18|69.78|67.18|69.78|67.18|69.78|67.18|0
1635207970000|2021-10-26 00:26:10|69.73|67.13|69.73|67.13|69.73|67.13|69.73|67.13|0
1635207980000|2021-10-26 00:26:20|69.78|67.18|69.78|67.18|69.78|67.18|69.78|67.18|0
1635208000000|2021-10-26 00:26:40|69.8|67.2|69.82|67.22|69.82|67.22|69.8|67.2|0
1635208010000|2021-10-26 00:26:50|69.78|67.18|69.78|67.18|69.78|67.18|69.78|67.18|0
1635208020000|2021-10-26 00:27:00|69.8|67.2|69.8|67.2|69.8|67.2|69.8|67.2|0
1635208030000|2021-10-26 00:27:10|69.78|67.18|69.78|67.18|69.78|67.18|69.78|67.18|0
1635208050000|2021-10-26 00:27:30|69.73|67.13|69.73|67.13|69.73|67.13|69.73|67.13|0
1635208060000|2021-10-26 00:27:40|69.78|67.18|69.78|67.18|69.78|67.18|69.78|67.18|0
1635208080000|2021-10-26 00:28:00|69.73|67.13|69.78|67.18|69.78|67.18|69.73|67.13|0
1635208090000|2021-10-26 00:28:10|69.73|67.13|69.73|67.13|69.75|67.15|69.73|67.13|0
1635208100000|2021-10-26 00:28:20|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635208130000|2021-10-26 00:28:50|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635208140000|2021-10-26 00:29:00|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635208150000|2021-10-26 00:29:10|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635208160000|2021-10-26 00:29:20|69.6|67|69.6|67|69.6|67|69.6|67|0
1635208170000|2021-10-26 00:29:30|69.65|67.05|69.63|67.03|69.65|67.05|69.63|67.03|0
1635208180000|2021-10-26 00:29:40|69.6|67|69.6|67|69.63|67.03|69.6|67|0
1635208190000|2021-10-26 00:29:50|69.58|66.98|69.6|67|69.6|67|69.58|66.98|0
1635208220000|2021-10-26 00:30:20|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635208240000|2021-10-26 00:30:40|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635208250000|2021-10-26 00:30:50|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635208260000|2021-10-26 00:31:00|69.6|67|69.6|67|69.6|67|69.6|67|0
1635208280000|2021-10-26 00:31:20|69.64|67.04|69.64|67.04|69.64|67.04|69.64|67.04|0
1635208290000|2021-10-26 00:31:30|69.69|67.09|69.69|67.09|69.69|67.09|69.67|67.07|0
1635208300000|2021-10-26 00:31:40|69.64|67.04|69.67|67.07|69.67|67.07|69.64|67.04|0
1635208310000|2021-10-26 00:31:50|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635208320000|2021-10-26 00:32:00|69.71|67.11|69.71|67.11|69.71|67.11|69.71|67.11|0
1635208330000|2021-10-26 00:32:10|69.73|67.13|69.73|67.13|69.73|67.13|69.73|67.13|0
1635208350000|2021-10-26 00:32:30|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635208360000|2021-10-26 00:32:40|69.73|67.13|69.73|67.13|69.73|67.13|69.73|67.13|0
1635208370000|2021-10-26 00:32:50|69.71|67.11|69.71|67.11|69.71|67.11|69.71|67.11|0
1635208380000|2021-10-26 00:33:00|69.73|67.13|69.73|67.13|69.77|67.17|69.73|67.13|0
1635208390000|2021-10-26 00:33:10|69.77|67.17|69.77|67.17|69.77|67.17|69.77|67.17|0
1635208420000|2021-10-26 00:33:40|69.82|67.22|69.82|67.22|69.82|67.22|69.82|67.22|0
1635208430000|2021-10-26 00:33:50|69.86|67.26|69.82|67.22|69.86|67.26|69.82|67.22|0
1635208440000|2021-10-26 00:34:00|69.77|67.17|69.77|67.17|69.77|67.17|69.77|67.17|0
1635208480000|2021-10-26 00:34:40|69.75|67.15|69.73|67.13|69.75|67.15|69.73|67.13|0
1635208500000|2021-10-26 00:35:00|69.77|67.17|69.77|67.17|69.77|67.17|69.77|67.17|0
1635208510000|2021-10-26 00:35:10|69.75|67.15|69.77|67.17|69.77|67.17|69.75|67.15|0
1635208570000|2021-10-26 00:36:10|69.73|67.13|69.67|67.07|69.73|67.13|69.67|67.07|0
1635208580000|2021-10-26 00:36:20|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635208590000|2021-10-26 00:36:30|69.67|67.07|69.69|67.09|69.69|67.09|69.67|67.07|0
1635208650000|2021-10-26 00:37:30|69.64|67.04|69.64|67.04|69.64|67.04|69.62|67.02|0
1635208690000|2021-10-26 00:38:10|69.6|67|69.64|67.04|69.64|67.04|69.6|67|0
1635208700000|2021-10-26 00:38:20|69.66|67.06|69.66|67.06|69.66|67.06|69.66|67.06|0
1635208710000|2021-10-26 00:38:30|69.69|67.09|69.73|67.13|69.73|67.13|69.68|67.08|0
1635208720000|2021-10-26 00:38:40|69.81|67.21|69.81|67.21|69.81|67.21|69.81|67.21|0
1635208730000|2021-10-26 00:38:50|69.77|67.17|69.81|67.21|69.81|67.21|69.77|67.17|0
1635208770000|2021-10-26 00:39:30|69.77|67.17|69.77|67.17|69.77|67.17|69.77|67.17|0
1635208780000|2021-10-26 00:39:40|69.81|67.21|69.81|67.21|69.81|67.21|69.81|67.21|0
1635208810000|2021-10-26 00:40:10|69.77|67.17|69.77|67.17|69.77|67.17|69.77|67.17|0
1635208830000|2021-10-26 00:40:30|69.81|67.21|69.81|67.21|69.81|67.21|69.81|67.21|0
1635208850000|2021-10-26 00:40:50|69.86|67.26|69.9|67.3|69.9|67.3|69.86|67.26|0
1635208870000|2021-10-26 00:41:10|69.94|67.34|69.99|67.39|69.99|67.39|69.94|67.34|0
1635208880000|2021-10-26 00:41:20|69.94|67.34|69.94|67.34|69.94|67.34|69.94|67.34|0
1635208890000|2021-10-26 00:41:30|69.9|67.3|69.9|67.3|69.9|67.3|69.9|67.3|0
1635208900000|2021-10-26 00:41:40|69.94|67.34|69.94|67.34|69.94|67.34|69.94|67.34|0
1635208910000|2021-10-26 00:41:50|69.9|67.3|69.9|67.3|69.9|67.3|69.9|67.3|0
1635208940000|2021-10-26 00:42:20|69.86|67.26|69.86|67.26|69.86|67.26|69.86|67.26|0
1635208960000|2021-10-26 00:42:40|69.81|67.21|69.77|67.17|69.84|67.24|69.77|67.17|0
1635208990000|2021-10-26 00:43:10|69.75|67.15|69.73|67.13|69.75|67.15|69.73|67.13|0
1635209000000|2021-10-26 00:43:20|69.68|67.08|69.68|67.08|69.68|67.08|69.68|67.08|0
1635209010000|2021-10-26 00:43:30|69.66|67.06|69.64|67.04|69.66|67.06|69.64|67.04|0
1635209020000|2021-10-26 00:43:40|69.68|67.08|69.64|67.04|69.68|67.08|69.64|67.04|0
1635209030000|2021-10-26 00:43:50|69.6|67|69.6|67|69.6|67|69.6|67|0
1635209040000|2021-10-26 00:44:00|69.55|66.95|69.55|66.95|69.55|66.95|69.51|66.91|0
1635209050000|2021-10-26 00:44:10|69.6|67|69.6|67|69.6|67|69.6|67|0
1635209080000|2021-10-26 00:44:40|69.55|66.95|69.55|66.95|69.55|66.95|69.55|66.95|0
1635209100000|2021-10-26 00:45:00|69.58|66.98|69.6|67|69.6|67|69.58|66.98|0
1635209110000|2021-10-26 00:45:10|69.55|66.95|69.51|66.91|69.55|66.95|69.51|66.91|0
1635209140000|2021-10-26 00:45:40|69.55|66.95|69.55|66.95|69.55|66.95|69.55|66.95|0
1635209160000|2021-10-26 00:46:00|69.6|67|69.55|66.95|69.6|67|69.55|66.95|0
1635209180000|2021-10-26 00:46:20|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635209190000|2021-10-26 00:46:30|69.55|66.95|69.55|66.95|69.55|66.95|69.55|66.95|0
1635209200000|2021-10-26 00:46:40|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635209210000|2021-10-26 00:46:50|69.55|66.95|69.55|66.95|69.55|66.95|69.55|66.95|0
1635209270000|2021-10-26 00:47:50|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635209280000|2021-10-26 00:48:00|69.38|66.78|69.38|66.78|69.38|66.78|69.38|66.78|0
1635209290000|2021-10-26 00:48:10|69.42|66.82|69.38|66.78|69.42|66.82|69.38|66.78|0
1635209300000|2021-10-26 00:48:20|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635209310000|2021-10-26 00:48:30|69.4|66.8|69.38|66.78|69.4|66.8|69.38|66.78|0
1635209320000|2021-10-26 00:48:40|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635209330000|2021-10-26 00:48:50|69.38|66.78|69.38|66.78|69.4|66.8|69.38|66.78|0
1635209340000|2021-10-26 00:49:00|69.42|66.82|69.47|66.87|69.47|66.87|69.42|66.82|0
1635209350000|2021-10-26 00:49:10|69.42|66.82|69.34|66.74|69.42|66.82|69.34|66.74|0
1635209360000|2021-10-26 00:49:20|69.38|66.78|69.34|66.74|69.38|66.78|69.34|66.74|0
1635209370000|2021-10-26 00:49:30|69.21|66.61|69.21|66.61|69.21|66.61|69.21|66.61|0
1635209380000|2021-10-26 00:49:40|69.25|66.65|69.29|66.69|69.29|66.69|69.25|66.65|0
1635209390000|2021-10-26 00:49:50|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635209400000|2021-10-26 00:50:00|69.29|66.69|69.29|66.69|69.29|66.69|69.29|66.69|0
1635209410000|2021-10-26 00:50:10|69.34|66.74|69.32|66.72|69.34|66.74|69.32|66.72|0
1635209420000|2021-10-26 00:50:20|69.29|66.69|69.34|66.74|69.34|66.74|69.29|66.69|0
1635209460000|2021-10-26 00:51:00|69.38|66.78|69.42|66.82|69.42|66.82|69.38|66.78|0
1635209480000|2021-10-26 00:51:20|69.38|66.78|69.38|66.78|69.38|66.78|69.38|66.78|0
1635209510000|2021-10-26 00:51:50|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635209560000|2021-10-26 00:52:40|69.38|66.78|69.38|66.78|69.38|66.78|69.38|66.78|0
1635209570000|2021-10-26 00:52:50|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635209580000|2021-10-26 00:53:00|69.38|66.78|69.38|66.78|69.38|66.78|69.38|66.78|0
1635209590000|2021-10-26 00:53:10|69.4|66.8|69.38|66.78|69.4|66.8|69.38|66.78|0
1635209600000|2021-10-26 00:53:20|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635209630000|2021-10-26 00:53:50|69.38|66.78|69.38|66.78|69.38|66.78|69.33|66.73|0
1635209640000|2021-10-26 00:54:00|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635209650000|2021-10-26 00:54:10|69.38|66.78|69.33|66.73|69.38|66.78|69.33|66.73|0
1635209660000|2021-10-26 00:54:20|69.36|66.76|69.38|66.78|69.38|66.78|69.36|66.76|0
1635209670000|2021-10-26 00:54:30|69.4|66.8|69.42|66.82|69.42|66.82|69.4|66.8|0
1635209710000|2021-10-26 00:55:10|69.38|66.78|69.4|66.8|69.4|66.8|69.38|66.78|0
1635209720000|2021-10-26 00:55:20|69.38|66.78|69.33|66.73|69.38|66.78|69.33|66.73|0
1635209730000|2021-10-26 00:55:30|69.29|66.69|69.29|66.69|69.29|66.69|69.29|66.69|0
1635209740000|2021-10-26 00:55:40|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635209750000|2021-10-26 00:55:50|69.36|66.76|69.36|66.76|69.36|66.76|69.36|66.76|0
1635209760000|2021-10-26 00:56:00|69.29|66.69|69.29|66.69|69.29|66.69|69.29|66.69|0
1635209770000|2021-10-26 00:56:10|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635209780000|2021-10-26 00:56:20|69.31|66.71|69.25|66.65|69.33|66.73|69.25|66.65|0
1635209800000|2021-10-26 00:56:40|69.2|66.6|69.25|66.65|69.25|66.65|69.2|66.6|0
1635209810000|2021-10-26 00:56:50|69.2|66.6|69.25|66.65|69.25|66.65|69.2|66.6|0
1635209820000|2021-10-26 00:57:00|69.29|66.69|69.29|66.69|69.29|66.69|69.29|66.69|0
1635209830000|2021-10-26 00:57:10|69.25|66.65|69.25|66.65|69.25|66.65|69.25|66.65|0
1635209840000|2021-10-26 00:57:20|69.29|66.69|69.31|66.71|69.31|66.71|69.29|66.69|0
1635209850000|2021-10-26 00:57:30|69.29|66.69|69.29|66.69|69.29|66.69|69.29|66.69|0
1635209860000|2021-10-26 00:57:40|69.25|66.65|69.25|66.65|69.25|66.65|69.25|66.65|0
1635209870000|2021-10-26 00:57:50|69.29|66.69|69.33|66.73|69.33|66.73|69.29|66.69|0
1635209920000|2021-10-26 00:58:40|69.38|66.78|69.38|66.78|69.38|66.78|69.38|66.78|0
1635209960000|2021-10-26 00:59:20|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635210000000|2021-10-26 01:00:00|69.29|66.69|69.29|66.69|69.29|66.69|69.25|66.65|0
1635210010000|2021-10-26 01:00:10|69.25|66.65|69.29|66.69|69.29|66.69|69.25|66.65|0
1635210020000|2021-10-26 01:00:20|69.25|66.65|69.29|66.69|69.31|66.71|69.25|66.65|0
1635210040000|2021-10-26 01:00:40|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635210070000|2021-10-26 01:01:10|69.29|66.69|69.29|66.69|69.29|66.69|69.29|66.69|0
1635210100000|2021-10-26 01:01:40|69.25|66.65|69.2|66.6|69.25|66.65|69.2|66.6|0
1635210120000|2021-10-26 01:02:00|69.16|66.56|69.16|66.56|69.16|66.56|69.16|66.56|0
1635210140000|2021-10-26 01:02:20|69.12|66.52|69.16|66.56|69.16|66.56|69.12|66.52|0
1635210150000|2021-10-26 01:02:30|69.2|66.6|69.2|66.6|69.2|66.6|69.2|66.6|0
1635210160000|2021-10-26 01:02:40|69.16|66.56|69.12|66.52|69.2|66.6|69.12|66.52|0
1635210170000|2021-10-26 01:02:50|69.16|66.56|69.16|66.56|69.16|66.56|69.16|66.56|0
1635210180000|2021-10-26 01:03:00|69.12|66.52|69.12|66.52|69.12|66.52|69.12|66.52|0
1635210190000|2021-10-26 01:03:10|69.16|66.56|69.16|66.56|69.16|66.56|69.16|66.56|0
1635210200000|2021-10-26 01:03:20|69.2|66.6|69.2|66.6|69.2|66.6|69.2|66.6|0
1635210210000|2021-10-26 01:03:30|69.16|66.56|69.16|66.56|69.16|66.56|69.16|66.56|0
1635210220000|2021-10-26 01:03:40|69.12|66.52|69.12|66.52|69.12|66.52|69.12|66.52|0
1635210230000|2021-10-26 01:03:50|69.16|66.56|69.12|66.52|69.16|66.56|69.12|66.52|0
1635210270000|2021-10-26 01:04:30|69.07|66.47|69.03|66.43|69.07|66.47|69.03|66.43|0
1635210290000|2021-10-26 01:04:50|69.07|66.47|69.07|66.47|69.07|66.47|69.07|66.47|0
1635210320000|2021-10-26 01:05:20|69.03|66.43|69.03|66.43|69.03|66.43|69.03|66.43|0
1635210330000|2021-10-26 01:05:30|69.07|66.47|69.03|66.43|69.07|66.47|69.03|66.43|0
1635210370000|2021-10-26 01:06:10|69.07|66.47|69.07|66.47|69.07|66.47|69.07|66.47|0
1635210390000|2021-10-26 01:06:30|69.03|66.43|69.05|66.45|69.05|66.45|69.03|66.43|0
1635210400000|2021-10-26 01:06:40|69.03|66.43|68.99|66.39|69.03|66.43|68.99|66.39|0
1635210410000|2021-10-26 01:06:50|69.03|66.43|69.03|66.43|69.03|66.43|69.03|66.43|0
1635210420000|2021-10-26 01:07:00|69.07|66.47|69.07|66.47|69.07|66.47|69.07|66.47|0
1635210430000|2021-10-26 01:07:10|69.03|66.43|69.03|66.43|69.03|66.43|69.03|66.43|0
1635210440000|2021-10-26 01:07:20|69.07|66.47|69.03|66.43|69.07|66.47|69.03|66.43|0
1635210450000|2021-10-26 01:07:30|69.01|66.41|68.99|66.39|69.01|66.41|68.99|66.39|0
1635210460000|2021-10-26 01:07:40|68.94|66.34|68.94|66.34|68.94|66.34|68.94|66.34|0
1635210470000|2021-10-26 01:07:50|68.9|66.3|68.9|66.3|68.9|66.3|68.9|66.3|0
1635210490000|2021-10-26 01:08:10|68.94|66.34|68.94|66.34|68.94|66.34|68.94|66.34|0
1635210520000|2021-10-26 01:08:40|68.97|66.37|68.97|66.37|68.97|66.37|68.97|66.37|0
1635210530000|2021-10-26 01:08:50|68.99|66.39|68.94|66.34|68.99|66.39|68.94|66.34|0
1635210540000|2021-10-26 01:09:00|68.9|66.3|68.94|66.34|68.94|66.34|68.9|66.3|0
1635210570000|2021-10-26 01:09:30|68.97|66.37|68.99|66.39|68.99|66.39|68.97|66.37|0
1635210630000|2021-10-26 01:10:30|69.03|66.43|69.03|66.43|69.03|66.43|69.03|66.43|0
1635210640000|2021-10-26 01:10:40|68.99|66.39|68.98|66.38|68.99|66.39|68.98|66.38|0
1635210660000|2021-10-26 01:11:00|68.94|66.34|68.98|66.38|68.98|66.38|68.94|66.34|0
1635210670000|2021-10-26 01:11:10|69.03|66.43|69.03|66.43|69.03|66.43|69.03|66.43|0
1635210680000|2021-10-26 01:11:20|68.98|66.38|68.98|66.38|68.98|66.38|68.98|66.38|0
1635210730000|2021-10-26 01:12:10|69.03|66.43|69.07|66.47|69.07|66.47|69.03|66.43|0
1635210780000|2021-10-26 01:13:00|69.05|66.45|69.03|66.43|69.05|66.45|69.03|66.43|0
1635210810000|2021-10-26 01:13:30|68.98|66.38|68.98|66.38|68.98|66.38|68.98|66.38|0
1635210820000|2021-10-26 01:13:40|68.94|66.34|68.94|66.34|68.94|66.34|68.94|66.34|0
1635210830000|2021-10-26 01:13:50|68.98|66.38|69.03|66.43|69.03|66.43|68.98|66.38|0
1635210840000|2021-10-26 01:14:00|68.98|66.38|68.98|66.38|68.98|66.38|68.98|66.38|0
1635210880000|2021-10-26 01:14:40|68.96|66.36|68.98|66.38|68.98|66.38|68.94|66.34|0
1635210890000|2021-10-26 01:14:50|68.94|66.34|68.94|66.34|68.94|66.34|68.94|66.34|0
1635210900000|2021-10-26 01:15:00|68.9|66.3|68.9|66.3|68.9|66.3|68.86|66.26|0
1635210910000|2021-10-26 01:15:10|68.94|66.34|68.98|66.38|68.98|66.38|68.94|66.34|0
1635210930000|2021-10-26 01:15:30|69.03|66.43|69.03|66.43|69.03|66.43|69.03|66.43|0
1635210950000|2021-10-26 01:15:50|69.05|66.45|69.07|66.47|69.07|66.47|69.05|66.45|0
1635210960000|2021-10-26 01:16:00|69.03|66.43|69.03|66.43|69.03|66.43|69.03|66.43|0
1635210970000|2021-10-26 01:16:10|69.07|66.47|69.03|66.43|69.07|66.47|69.03|66.43|0
1635210980000|2021-10-26 01:16:20|69|66.4|68.98|66.38|69|66.4|68.98|66.38|0
1635210990000|2021-10-26 01:16:30|69|66.4|68.98|66.38|69|66.4|68.98|66.38|0
1635211000000|2021-10-26 01:16:40|68.96|66.36|68.94|66.34|68.96|66.36|68.94|66.34|0
1635211020000|2021-10-26 01:17:00|68.9|66.3|68.9|66.3|68.9|66.3|68.9|66.3|0
1635211030000|2021-10-26 01:17:10|68.85|66.25|68.85|66.25|68.85|66.25|68.85|66.25|0
1635211040000|2021-10-26 01:17:20|68.9|66.3|68.9|66.3|68.9|66.3|68.85|66.25|0
1635211050000|2021-10-26 01:17:30|68.94|66.34|68.98|66.38|68.98|66.38|68.92|66.32|0
1635211060000|2021-10-26 01:17:40|69.02|66.42|69|66.4|69.02|66.42|68.98|66.38|0
1635211070000|2021-10-26 01:17:50|68.98|66.38|68.98|66.38|68.98|66.38|68.98|66.38|0
1635211090000|2021-10-26 01:18:10|68.94|66.34|68.98|66.38|68.98|66.38|68.94|66.34|0
1635211100000|2021-10-26 01:18:20|68.94|66.34|68.94|66.34|68.94|66.34|68.94|66.34|0
1635211120000|2021-10-26 01:18:40|68.96|66.36|68.98|66.38|68.98|66.38|68.96|66.36|0
1635211170000|2021-10-26 01:19:30|68.94|66.34|68.94|66.34|68.98|66.38|68.94|66.34|0
1635211190000|2021-10-26 01:19:50|68.9|66.3|68.94|66.34|68.94|66.34|68.9|66.3|0
1635211200000|2021-10-26 01:20:00|68.98|66.38|68.94|66.34|68.98|66.38|68.94|66.34|0
1635211210000|2021-10-26 01:20:10|68.9|66.3|68.94|66.34|68.94|66.34|68.9|66.3|0
1635211240000|2021-10-26 01:20:40|68.9|66.3|68.85|66.25|68.9|66.3|68.85|66.25|0
1635211250000|2021-10-26 01:20:50|68.81|66.21|68.81|66.21|68.81|66.21|68.81|66.21|0
1635211260000|2021-10-26 01:21:00|68.77|66.17|68.72|66.12|68.77|66.17|68.72|66.12|0
1635211270000|2021-10-26 01:21:10|68.77|66.17|68.77|66.17|68.77|66.17|68.72|66.12|0
1635211280000|2021-10-26 01:21:20|68.72|66.12|68.72|66.12|68.72|66.12|68.72|66.12|0
1635211290000|2021-10-26 01:21:30|68.68|66.08|68.68|66.08|68.68|66.08|68.68|66.08|0
1635211300000|2021-10-26 01:21:40|68.64|66.04|68.64|66.04|68.68|66.08|68.64|66.04|0
1635211310000|2021-10-26 01:21:50|68.6|66|68.64|66.04|68.64|66.04|68.6|66|0
1635211330000|2021-10-26 01:22:10|68.68|66.08|68.72|66.12|68.72|66.12|68.68|66.08|0
1635211340000|2021-10-26 01:22:20|68.77|66.17|68.72|66.12|68.77|66.17|68.72|66.12|0
1635211350000|2021-10-26 01:22:30|68.77|66.17|68.77|66.17|68.77|66.17|68.72|66.12|0
1635211360000|2021-10-26 01:22:40|68.79|66.19|68.77|66.17|68.79|66.19|68.77|66.17|0
1635211370000|2021-10-26 01:22:50|68.72|66.12|68.72|66.12|68.72|66.12|68.72|66.12|0
1635211380000|2021-10-26 01:23:00|68.7|66.1|68.7|66.1|68.72|66.12|68.7|66.1|0
1635211390000|2021-10-26 01:23:10|68.72|66.12|68.68|66.08|68.72|66.12|68.68|66.08|0
1635211400000|2021-10-26 01:23:20|68.7|66.1|68.72|66.12|68.72|66.12|68.68|66.08|0
1635211410000|2021-10-26 01:23:30|68.77|66.17|68.77|66.17|68.77|66.17|68.77|66.17|0
1635211420000|2021-10-26 01:23:40|68.81|66.21|68.81|66.21|68.81|66.21|68.81|66.21|0
1635211430000|2021-10-26 01:23:50|68.77|66.17|68.77|66.17|68.77|66.17|68.77|66.17|0
1635211440000|2021-10-26 01:24:00|68.81|66.21|68.81|66.21|68.81|66.21|68.81|66.21|0
1635211450000|2021-10-26 01:24:10|68.85|66.25|68.85|66.25|68.85|66.25|68.85|66.25|0
1635211460000|2021-10-26 01:24:20|68.89|66.29|68.89|66.29|68.89|66.29|68.89|66.29|0
1635211480000|2021-10-26 01:24:40|68.87|66.27|68.89|66.29|68.89|66.29|68.87|66.27|0
1635211500000|2021-10-26 01:25:00|68.94|66.34|68.94|66.34|68.94|66.34|68.94|66.34|0
1635211510000|2021-10-26 01:25:10|68.92|66.32|68.94|66.34|68.94|66.34|68.92|66.32|0
1635211520000|2021-10-26 01:25:20|68.92|66.32|68.92|66.32|68.92|66.32|68.92|66.32|0
1635211530000|2021-10-26 01:25:30|68.94|66.34|68.94|66.34|68.94|66.34|68.94|66.34|0
1635211540000|2021-10-26 01:25:40|68.98|66.38|68.98|66.38|68.98|66.38|68.98|66.38|0
1635211550000|2021-10-26 01:25:50|68.96|66.36|68.98|66.38|68.98|66.38|68.96|66.36|0
1635211560000|2021-10-26 01:26:00|68.96|66.36|68.96|66.36|68.98|66.38|68.96|66.36|0
1635211570000|2021-10-26 01:26:10|68.98|66.38|68.94|66.34|68.98|66.38|68.94|66.34|0
1635211580000|2021-10-26 01:26:20|68.96|66.36|68.98|66.38|68.98|66.38|68.96|66.36|0
1635211590000|2021-10-26 01:26:30|68.96|66.36|68.98|66.38|68.98|66.38|68.96|66.36|0
1635211610000|2021-10-26 01:26:50|69.02|66.42|69.02|66.42|69.02|66.42|69.02|66.42|0
1635211620000|2021-10-26 01:27:00|68.98|66.38|68.98|66.38|68.98|66.38|68.98|66.38|0
1635211630000|2021-10-26 01:27:10|68.94|66.34|68.98|66.38|68.98|66.38|68.94|66.34|0
1635211640000|2021-10-26 01:27:20|68.96|66.36|69.02|66.42|69.02|66.42|68.96|66.36|0
1635211680000|2021-10-26 01:28:00|68.98|66.38|68.98|66.38|68.98|66.38|68.98|66.38|0
1635211690000|2021-10-26 01:28:10|69.02|66.42|68.98|66.38|69.02|66.42|68.98|66.38|0
1635211720000|2021-10-26 01:28:40|69.02|66.42|69.02|66.42|69.02|66.42|69.02|66.42|0
1635211730000|2021-10-26 01:28:50|68.98|66.38|69.02|66.42|69.02|66.42|68.98|66.38|0
1635211740000|2021-10-26 01:29:00|68.98|66.38|69.02|66.42|69.02|66.42|68.98|66.38|0
1635211750000|2021-10-26 01:29:10|68.98|66.38|68.98|66.38|68.98|66.38|68.98|66.38|0
1635211780000|2021-10-26 01:29:40|69.02|66.42|69|66.4|69.02|66.42|69|66.4|0
1635211790000|2021-10-26 01:29:50|69.02|66.42|68.98|66.38|69.02|66.42|68.98|66.38|0
1635211800000|2021-10-26 01:30:00|69.02|66.42|69.02|66.42|69.02|66.42|69.02|66.42|0
1635211810000|2021-10-26 01:30:10|69.06|66.46|69.1|66.5|69.1|66.5|69.06|66.46|0
1635211820000|2021-10-26 01:30:20|69.06|66.46|69.08|66.48|69.08|66.48|69.06|66.46|0
1635211830000|2021-10-26 01:30:30|69.13|66.53|69.1|66.5|69.15|66.55|69.1|66.5|0
1635211840000|2021-10-26 01:30:40|69.13|66.53|69.1|66.5|69.13|66.53|69.1|66.5|0
1635211860000|2021-10-26 01:31:00|69.15|66.55|69.1|66.5|69.15|66.55|69.1|66.5|0
1635211870000|2021-10-26 01:31:10|69.06|66.46|69.06|66.46|69.06|66.46|69.06|66.46|0
1635211880000|2021-10-26 01:31:20|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635211890000|2021-10-26 01:31:30|69.15|66.55|69.13|66.53|69.15|66.55|69.13|66.53|0
1635211900000|2021-10-26 01:31:40|69.1|66.5|69.15|66.55|69.15|66.55|69.1|66.5|0
1635211910000|2021-10-26 01:31:50|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635211920000|2021-10-26 01:32:00|69.15|66.55|69.1|66.5|69.15|66.55|69.1|66.5|0
1635211940000|2021-10-26 01:32:20|69.13|66.53|69.17|66.57|69.17|66.57|69.13|66.53|0
1635211950000|2021-10-26 01:32:30|69.15|66.55|69.15|66.55|69.19|66.59|69.15|66.55|0
1635211960000|2021-10-26 01:32:40|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635211970000|2021-10-26 01:32:50|69.15|66.55|69.15|66.55|69.15|66.55|69.15|66.55|0
1635211990000|2021-10-26 01:33:10|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635212000000|2021-10-26 01:33:20|69.15|66.55|69.15|66.55|69.19|66.59|69.15|66.55|0
1635212020000|2021-10-26 01:33:40|69.13|66.53|69.13|66.53|69.13|66.53|69.13|66.53|0
1635212030000|2021-10-26 01:33:50|69.1|66.5|69.15|66.55|69.15|66.55|69.1|66.5|0
1635212050000|2021-10-26 01:34:10|69.13|66.53|69.13|66.53|69.13|66.53|69.13|66.53|0
1635212060000|2021-10-26 01:34:20|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635212070000|2021-10-26 01:34:30|69.15|66.55|69.15|66.55|69.15|66.55|69.15|66.55|0
1635212080000|2021-10-26 01:34:40|69.17|66.57|69.27|66.67|69.27|66.67|69.17|66.57|0
1635212090000|2021-10-26 01:34:50|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635212100000|2021-10-26 01:35:00|69.36|66.76|69.23|66.63|69.36|66.76|69.23|66.63|0
1635212120000|2021-10-26 01:35:20|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1635212130000|2021-10-26 01:35:30|69.15|66.55|69.19|66.59|69.19|66.59|69.15|66.55|0
1635212150000|2021-10-26 01:35:50|69.15|66.55|69.15|66.55|69.17|66.57|69.15|66.55|0
1635212160000|2021-10-26 01:36:00|69.19|66.59|69.15|66.55|69.19|66.59|69.15|66.55|0
1635212170000|2021-10-26 01:36:10|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635212180000|2021-10-26 01:36:20|69.15|66.55|69.15|66.55|69.15|66.55|69.15|66.55|0
1635212200000|2021-10-26 01:36:40|69.14|66.54|69.14|66.54|69.14|66.54|69.14|66.54|0
1635212210000|2021-10-26 01:36:50|69.1|66.5|69.1|66.5|69.14|66.54|69.1|66.5|0
1635212220000|2021-10-26 01:37:00|69.06|66.46|69.06|66.46|69.06|66.46|69.06|66.46|0
1635212230000|2021-10-26 01:37:10|69.02|66.42|69.02|66.42|69.02|66.42|69.02|66.42|0
1635212240000|2021-10-26 01:37:20|69.06|66.46|69.04|66.44|69.06|66.46|69.04|66.44|0
1635212250000|2021-10-26 01:37:30|69.06|66.46|69.06|66.46|69.06|66.46|69.02|66.42|0
1635212280000|2021-10-26 01:38:00|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635212330000|2021-10-26 01:38:50|69.06|66.46|69.1|66.5|69.1|66.5|69.06|66.46|0
1635212350000|2021-10-26 01:39:10|69.14|66.54|69.1|66.5|69.14|66.54|69.1|66.5|0
1635212360000|2021-10-26 01:39:20|69.14|66.54|69.14|66.54|69.14|66.54|69.12|66.52|0
1635212370000|2021-10-26 01:39:30|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635212380000|2021-10-26 01:39:40|69.08|66.48|69.1|66.5|69.1|66.5|69.08|66.48|0
1635212390000|2021-10-26 01:39:50|69.12|66.52|69.12|66.52|69.14|66.54|69.12|66.52|0
1635212400000|2021-10-26 01:40:00|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635212410000|2021-10-26 01:40:10|69.08|66.48|69.1|66.5|69.1|66.5|69.08|66.48|0
1635212420000|2021-10-26 01:40:20|69.14|66.54|69.14|66.54|69.14|66.54|69.14|66.54|0
1635212490000|2021-10-26 01:41:30|69.19|66.59|69.14|66.54|69.19|66.59|69.14|66.54|0
1635212520000|2021-10-26 01:42:00|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1635212540000|2021-10-26 01:42:20|69.23|66.63|69.19|66.59|69.23|66.63|69.19|66.59|0
1635212550000|2021-10-26 01:42:30|69.21|66.61|69.23|66.63|69.23|66.63|69.21|66.61|0
1635212560000|2021-10-26 01:42:40|69.27|66.67|69.29|66.69|69.29|66.69|69.27|66.67|0
1635212570000|2021-10-26 01:42:50|69.27|66.67|69.27|66.67|69.31|66.71|69.27|66.67|0
1635212580000|2021-10-26 01:43:00|69.31|66.71|69.31|66.71|69.31|66.71|69.31|66.71|0
1635212590000|2021-10-26 01:43:10|69.36|66.76|69.36|66.76|69.36|66.76|69.36|66.76|0
1635212620000|2021-10-26 01:43:40|69.31|66.71|69.31|66.71|69.31|66.71|69.31|66.71|0
1635212630000|2021-10-26 01:43:50|69.34|66.74|69.36|66.76|69.36|66.76|69.34|66.74|0
1635212640000|2021-10-26 01:44:00|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635212650000|2021-10-26 01:44:10|69.36|66.76|69.36|66.76|69.36|66.76|69.36|66.76|0
1635212670000|2021-10-26 01:44:30|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635212680000|2021-10-26 01:44:40|69.36|66.76|69.36|66.76|69.36|66.76|69.36|66.76|0
1635212690000|2021-10-26 01:44:50|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635212700000|2021-10-26 01:45:00|69.44|66.84|69.44|66.84|69.48|66.88|69.44|66.84|0
1635212710000|2021-10-26 01:45:10|69.48|66.88|69.44|66.84|69.48|66.88|69.44|66.84|0
1635212740000|2021-10-26 01:45:40|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635212760000|2021-10-26 01:46:00|69.36|66.76|69.36|66.76|69.38|66.78|69.36|66.76|0
1635212780000|2021-10-26 01:46:20|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635212820000|2021-10-26 01:47:00|69.35|66.75|69.35|66.75|69.35|66.75|69.35|66.75|0
1635212840000|2021-10-26 01:47:20|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635212870000|2021-10-26 01:47:50|69.35|66.75|69.35|66.75|69.35|66.75|69.35|66.75|0
1635212880000|2021-10-26 01:48:00|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635212900000|2021-10-26 01:48:20|69.35|66.75|69.35|66.75|69.35|66.75|69.35|66.75|0
1635212910000|2021-10-26 01:48:30|69.4|66.8|69.35|66.75|69.4|66.8|69.35|66.75|0
1635212940000|2021-10-26 01:49:00|69.38|66.78|69.38|66.78|69.38|66.78|69.38|66.78|0
1635212950000|2021-10-26 01:49:10|69.35|66.75|69.35|66.75|69.35|66.75|69.35|66.75|0
1635212960000|2021-10-26 01:49:20|69.4|66.8|69.35|66.75|69.4|66.8|69.35|66.75|0
1635212970000|2021-10-26 01:49:30|69.31|66.71|69.31|66.71|69.31|66.71|69.31|66.71|0
1635212980000|2021-10-26 01:49:40|69.35|66.75|69.35|66.75|69.35|66.75|69.35|66.75|0
1635213000000|2021-10-26 01:50:00|69.42|66.82|69.44|66.84|69.44|66.84|69.42|66.82|0
1635213010000|2021-10-26 01:50:10|69.48|66.88|69.44|66.84|69.48|66.88|69.44|66.84|0
1635213030000|2021-10-26 01:50:30|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635213050000|2021-10-26 01:50:50|69.35|66.75|69.35|66.75|69.35|66.75|69.35|66.75|0
1635213080000|2021-10-26 01:51:20|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635213090000|2021-10-26 01:51:30|69.35|66.75|69.35|66.75|69.35|66.75|69.35|66.75|0
1635213100000|2021-10-26 01:51:40|69.31|66.71|69.35|66.75|69.35|66.75|69.31|66.71|0
1635213110000|2021-10-26 01:51:50|69.31|66.71|69.33|66.73|69.35|66.75|69.31|66.71|0
1635213120000|2021-10-26 01:52:00|69.31|66.71|69.31|66.71|69.31|66.71|69.31|66.71|0
1635213130000|2021-10-26 01:52:10|69.35|66.75|69.35|66.75|69.4|66.8|69.35|66.75|0
1635213150000|2021-10-26 01:52:30|69.31|66.71|69.31|66.71|69.35|66.75|69.31|66.71|0
1635213200000|2021-10-26 01:53:20|69.35|66.75|69.35|66.75|69.35|66.75|69.35|66.75|0
1635213210000|2021-10-26 01:53:30|69.33|66.73|69.31|66.71|69.33|66.73|69.31|66.71|0
1635213220000|2021-10-26 01:53:40|69.33|66.73|69.31|66.71|69.33|66.73|69.31|66.71|0
1635213230000|2021-10-26 01:53:50|69.35|66.75|69.35|66.75|69.35|66.75|69.33|66.73|0
1635213240000|2021-10-26 01:54:00|69.31|66.71|69.35|66.75|69.35|66.75|69.31|66.71|0
1635213260000|2021-10-26 01:54:20|69.33|66.73|69.31|66.71|69.33|66.73|69.31|66.71|0
1635213280000|2021-10-26 01:54:40|69.27|66.67|69.29|66.69|69.29|66.69|69.27|66.67|0
1635213290000|2021-10-26 01:54:50|69.27|66.67|69.31|66.71|69.31|66.71|69.27|66.67|0
1635213300000|2021-10-26 01:55:00|69.27|66.67|69.27|66.67|69.27|66.67|69.27|66.67|0
1635213310000|2021-10-26 01:55:10|69.31|66.71|69.31|66.71|69.31|66.71|69.31|66.71|0
1635213320000|2021-10-26 01:55:20|69.27|66.67|69.27|66.67|69.27|66.67|69.27|66.67|0
1635213350000|2021-10-26 01:55:50|69.22|66.62|69.22|66.62|69.22|66.62|69.22|66.62|0
1635213390000|2021-10-26 01:56:30|69.27|66.67|69.22|66.62|69.27|66.67|69.22|66.62|0
1635213420000|2021-10-26 01:57:00|69.26|66.66|69.22|66.62|69.26|66.66|69.22|66.62|0
1635213430000|2021-10-26 01:57:10|69.26|66.66|69.26|66.66|69.26|66.66|69.26|66.66|0
1635213460000|2021-10-26 01:57:40|69.22|66.62|69.22|66.62|69.22|66.62|69.22|66.62|0
1635213490000|2021-10-26 01:58:10|69.26|66.66|69.22|66.62|69.26|66.66|69.22|66.62|0
1635213500000|2021-10-26 01:58:20|69.26|66.66|69.22|66.62|69.26|66.66|69.22|66.62|0
1635213510000|2021-10-26 01:58:30|69.26|66.66|69.26|66.66|69.26|66.66|69.26|66.66|0
1635213520000|2021-10-26 01:58:40|69.22|66.62|69.22|66.62|69.22|66.62|69.22|66.62|0
1635213530000|2021-10-26 01:58:50|69.26|66.66|69.26|66.66|69.26|66.66|69.24|66.64|0
1635213540000|2021-10-26 01:59:00|69.31|66.71|69.26|66.66|69.31|66.71|69.26|66.66|0
1635213550000|2021-10-26 01:59:10|69.31|66.71|69.35|66.75|69.35|66.75|69.31|66.71|0
1635213580000|2021-10-26 01:59:40|69.39|66.79|69.39|66.79|69.39|66.79|69.39|66.79|0
1635213590000|2021-10-26 01:59:50|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635213600000|2021-10-26 02:00:00|69.52|66.92|69.61|67.01|69.65|67.05|69.52|66.92|0
1635213610000|2021-10-26 02:00:10|69.63|67.03|69.63|67.03|69.63|67.03|69.61|67.01|0
1635213620000|2021-10-26 02:00:20|69.61|67.01|69.61|67.01|69.61|67.01|69.61|67.01|0
1635213630000|2021-10-26 02:00:30|69.59|66.99|69.56|66.96|69.59|66.99|69.56|66.96|0
1635213640000|2021-10-26 02:00:40|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635213650000|2021-10-26 02:00:50|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635213690000|2021-10-26 02:01:30|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635213700000|2021-10-26 02:01:40|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635213740000|2021-10-26 02:02:20|69.61|67.01|69.59|66.99|69.61|67.01|69.56|66.96|0
1635213750000|2021-10-26 02:02:30|69.61|67.01|69.61|67.01|69.61|67.01|69.61|67.01|0
1635213760000|2021-10-26 02:02:40|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635213800000|2021-10-26 02:03:20|69.52|66.92|69.52|66.92|69.56|66.96|69.52|66.92|0
1635213810000|2021-10-26 02:03:30|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635213820000|2021-10-26 02:03:40|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635213830000|2021-10-26 02:03:50|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635213840000|2021-10-26 02:04:00|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635213850000|2021-10-26 02:04:10|69.43|66.83|69.48|66.88|69.48|66.88|69.43|66.83|0
1635213860000|2021-10-26 02:04:20|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635213870000|2021-10-26 02:04:30|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635213880000|2021-10-26 02:04:40|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635213890000|2021-10-26 02:04:50|69.5|66.9|69.5|66.9|69.5|66.9|69.5|66.9|0
1635213900000|2021-10-26 02:05:00|69.48|66.88|69.52|66.92|69.52|66.92|69.48|66.88|0
1635213920000|2021-10-26 02:05:20|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635213930000|2021-10-26 02:05:30|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635213960000|2021-10-26 02:06:00|69.54|66.94|69.56|66.96|69.56|66.96|69.54|66.94|0
1635213970000|2021-10-26 02:06:10|69.54|66.94|69.56|66.96|69.56|66.96|69.54|66.94|0
1635213990000|2021-10-26 02:06:30|69.6|67|69.6|67|69.6|67|69.6|67|0
1635214010000|2021-10-26 02:06:50|69.56|66.96|69.56|66.96|69.6|67|69.56|66.96|0
1635214020000|2021-10-26 02:07:00|69.58|66.98|69.6|67|69.6|67|69.58|66.98|0
1635214070000|2021-10-26 02:07:50|69.63|67.03|69.65|67.05|69.65|67.05|69.63|67.03|0
1635214080000|2021-10-26 02:08:00|69.6|67|69.6|67|69.6|67|69.6|67|0
1635214090000|2021-10-26 02:08:10|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635214100000|2021-10-26 02:08:20|69.6|67|69.6|67|69.6|67|69.6|67|0
1635214110000|2021-10-26 02:08:30|69.58|66.98|69.6|67|69.6|67|69.58|66.98|0
1635214120000|2021-10-26 02:08:40|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635214130000|2021-10-26 02:08:50|69.6|67|69.58|66.98|69.6|67|69.58|66.98|0
1635214140000|2021-10-26 02:09:00|69.56|66.96|69.56|66.96|69.6|67|69.56|66.96|0
1635214150000|2021-10-26 02:09:10|69.6|67|69.6|67|69.6|67|69.6|67|0
1635214190000|2021-10-26 02:09:50|69.56|66.96|69.6|67|69.6|67|69.56|66.96|0
1635214220000|2021-10-26 02:10:20|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635214230000|2021-10-26 02:10:30|69.6|67|69.6|67|69.63|67.03|69.6|67|0
1635214260000|2021-10-26 02:11:00|69.56|66.96|69.6|67|69.6|67|69.56|66.96|0
1635214270000|2021-10-26 02:11:10|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635214290000|2021-10-26 02:11:30|69.6|67|69.6|67|69.6|67|69.6|67|0
1635214300000|2021-10-26 02:11:40|69.58|66.98|69.58|66.98|69.58|66.98|69.58|66.98|0
1635214310000|2021-10-26 02:11:50|69.56|66.96|69.58|66.98|69.58|66.98|69.56|66.96|0
1635214320000|2021-10-26 02:12:00|69.56|66.96|69.6|67|69.6|67|69.56|66.96|0
1635214330000|2021-10-26 02:12:10|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635214340000|2021-10-26 02:12:20|69.58|66.98|69.6|67|69.6|67|69.56|66.96|0
1635214350000|2021-10-26 02:12:30|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635214420000|2021-10-26 02:13:40|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635214470000|2021-10-26 02:14:30|69.47|66.87|69.47|66.87|69.47|66.87|69.47|66.87|0
1635214480000|2021-10-26 02:14:40|69.49|66.89|69.49|66.89|69.49|66.89|69.49|66.89|0
1635214490000|2021-10-26 02:14:50|69.47|66.87|69.47|66.87|69.47|66.87|69.47|66.87|0
1635214500000|2021-10-26 02:15:00|69.43|66.83|69.47|66.87|69.47|66.87|69.43|66.83|0
1635214510000|2021-10-26 02:15:10|69.45|66.85|69.45|66.85|69.45|66.85|69.45|66.85|0
1635214520000|2021-10-26 02:15:20|69.43|66.83|69.47|66.87|69.47|66.87|69.43|66.83|0
1635214560000|2021-10-26 02:16:00|69.45|66.85|69.45|66.85|69.45|66.85|69.45|66.85|0
1635214570000|2021-10-26 02:16:10|69.47|66.87|69.47|66.87|69.47|66.87|69.47|66.87|0
1635214610000|2021-10-26 02:16:50|69.49|66.89|69.47|66.87|69.49|66.89|69.47|66.87|0
1635214640000|2021-10-26 02:17:20|69.45|66.85|69.43|66.83|69.45|66.85|69.43|66.83|0
1635214650000|2021-10-26 02:17:30|69.47|66.87|69.47|66.87|69.47|66.87|69.43|66.83|0
1635214660000|2021-10-26 02:17:40|69.43|66.83|69.47|66.87|69.47|66.87|69.43|66.83|0
1635214770000|2021-10-26 02:19:30|69.45|66.85|69.43|66.83|69.45|66.85|69.43|66.83|0
1635214830000|2021-10-26 02:20:30|69.47|66.87|69.43|66.83|69.47|66.87|69.43|66.83|0
1635214840000|2021-10-26 02:20:40|69.38|66.78|69.38|66.78|69.38|66.78|69.38|66.78|0
1635214850000|2021-10-26 02:20:50|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635214890000|2021-10-26 02:21:30|69.47|66.87|69.47|66.87|69.47|66.87|69.47|66.87|0
1635214910000|2021-10-26 02:21:50|69.51|66.91|69.47|66.87|69.51|66.91|69.47|66.87|0
1635214920000|2021-10-26 02:22:00|69.49|66.89|69.51|66.91|69.51|66.91|69.49|66.89|0
1635214930000|2021-10-26 02:22:10|69.47|66.87|69.47|66.87|69.49|66.89|69.47|66.87|0
1635214940000|2021-10-26 02:22:20|69.51|66.91|69.55|66.95|69.55|66.95|69.51|66.91|0
1635214960000|2021-10-26 02:22:40|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635214980000|2021-10-26 02:23:00|69.55|66.95|69.53|66.93|69.55|66.95|69.53|66.93|0
1635214990000|2021-10-26 02:23:10|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635215030000|2021-10-26 02:23:50|69.49|66.89|69.47|66.87|69.49|66.89|69.47|66.87|0
1635215080000|2021-10-26 02:24:40|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635215120000|2021-10-26 02:25:20|69.4|66.8|69.42|66.82|69.42|66.82|69.38|66.78|0
1635215140000|2021-10-26 02:25:40|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635215150000|2021-10-26 02:25:50|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635215160000|2021-10-26 02:26:00|69.47|66.87|69.47|66.87|69.47|66.87|69.45|66.85|0
1635215220000|2021-10-26 02:27:00|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635215240000|2021-10-26 02:27:20|69.49|66.89|69.47|66.87|69.49|66.89|69.47|66.87|0
1635215250000|2021-10-26 02:27:30|69.51|66.91|69.47|66.87|69.51|66.91|69.47|66.87|0
1635215280000|2021-10-26 02:28:00|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635215290000|2021-10-26 02:28:10|69.53|66.93|69.53|66.93|69.53|66.93|69.53|66.93|0
1635215300000|2021-10-26 02:28:20|69.55|66.95|69.51|66.91|69.55|66.95|69.51|66.91|0
1635215350000|2021-10-26 02:29:10|69.47|66.87|69.49|66.89|69.49|66.89|69.47|66.87|0
1635215360000|2021-10-26 02:29:20|69.51|66.91|69.47|66.87|69.51|66.91|69.47|66.87|0
1635215390000|2021-10-26 02:29:50|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635215400000|2021-10-26 02:30:00|69.55|66.95|69.55|66.95|69.55|66.95|69.55|66.95|0
1635215410000|2021-10-26 02:30:10|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635215430000|2021-10-26 02:30:30|69.47|66.87|69.47|66.87|69.49|66.89|69.47|66.87|0
1635215440000|2021-10-26 02:30:40|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635215460000|2021-10-26 02:31:00|69.47|66.87|69.51|66.91|69.51|66.91|69.47|66.87|0
1635215480000|2021-10-26 02:31:20|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635215490000|2021-10-26 02:31:30|69.51|66.91|69.46|66.86|69.51|66.91|69.46|66.86|0
1635215500000|2021-10-26 02:31:40|69.51|66.91|69.46|66.86|69.51|66.91|69.46|66.86|0
1635215520000|2021-10-26 02:32:00|69.49|66.89|69.49|66.89|69.49|66.89|69.49|66.89|0
1635215530000|2021-10-26 02:32:10|69.51|66.91|69.46|66.86|69.51|66.91|69.46|66.86|0
1635215550000|2021-10-26 02:32:30|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635215570000|2021-10-26 02:32:50|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635215580000|2021-10-26 02:33:00|69.49|66.89|69.51|66.91|69.51|66.91|69.49|66.89|0
1635215590000|2021-10-26 02:33:10|69.49|66.89|69.46|66.86|69.49|66.89|69.46|66.86|0
1635215600000|2021-10-26 02:33:20|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635215610000|2021-10-26 02:33:30|69.38|66.78|69.38|66.78|69.38|66.78|69.38|66.78|0
1635215620000|2021-10-26 02:33:40|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635215680000|2021-10-26 02:34:40|69.44|66.84|69.42|66.82|69.46|66.86|69.42|66.82|0
1635215700000|2021-10-26 02:35:00|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635215720000|2021-10-26 02:35:20|69.44|66.84|69.46|66.86|69.46|66.86|69.44|66.84|0
1635215800000|2021-10-26 02:36:40|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635215890000|2021-10-26 02:38:10|69.5|66.9|69.48|66.88|69.5|66.9|69.46|66.86|0
1635215900000|2021-10-26 02:38:20|69.5|66.9|69.5|66.9|69.5|66.9|69.5|66.9|0
1635215920000|2021-10-26 02:38:40|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635215930000|2021-10-26 02:38:50|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635215950000|2021-10-26 02:39:10|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635215960000|2021-10-26 02:39:20|69.4|66.8|69.42|66.82|69.42|66.82|69.4|66.8|0
1635216060000|2021-10-26 02:41:00|69.46|66.86|69.42|66.82|69.46|66.86|69.42|66.82|0
1635216100000|2021-10-26 02:41:40|69.46|66.86|69.44|66.84|69.46|66.86|69.44|66.84|0
1635216110000|2021-10-26 02:41:50|69.46|66.86|69.42|66.82|69.46|66.86|69.42|66.82|0
1635216120000|2021-10-26 02:42:00|69.46|66.86|69.5|66.9|69.5|66.9|69.46|66.86|0
1635216130000|2021-10-26 02:42:10|69.48|66.88|69.46|66.86|69.5|66.9|69.46|66.86|0
1635216140000|2021-10-26 02:42:20|69.5|66.9|69.5|66.9|69.5|66.9|69.5|66.9|0
1635216150000|2021-10-26 02:42:30|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635216160000|2021-10-26 02:42:40|69.5|66.9|69.5|66.9|69.5|66.9|69.48|66.88|0
1635216170000|2021-10-26 02:42:50|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635216190000|2021-10-26 02:43:10|69.48|66.88|69.48|66.88|69.48|66.88|69.46|66.86|0
1635216200000|2021-10-26 02:43:20|69.46|66.86|69.46|66.86|69.48|66.88|69.46|66.86|0
1635216210000|2021-10-26 02:43:30|69.48|66.88|69.46|66.86|69.48|66.88|69.46|66.86|0
1635216220000|2021-10-26 02:43:40|69.48|66.88|69.46|66.86|69.48|66.88|69.46|66.86|0
1635216250000|2021-10-26 02:44:10|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635216270000|2021-10-26 02:44:30|69.44|66.84|69.46|66.86|69.46|66.86|69.44|66.84|0
1635216290000|2021-10-26 02:44:50|69.5|66.9|69.48|66.88|69.5|66.9|69.48|66.88|0
1635216300000|2021-10-26 02:45:00|69.46|66.86|69.46|66.86|69.48|66.88|69.46|66.86|0
1635216310000|2021-10-26 02:45:10|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635216320000|2021-10-26 02:45:20|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635216330000|2021-10-26 02:45:30|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635216340000|2021-10-26 02:45:40|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635216350000|2021-10-26 02:45:50|69.37|66.77|69.37|66.77|69.37|66.77|69.37|66.77|0
1635216360000|2021-10-26 02:46:00|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635216380000|2021-10-26 02:46:20|69.37|66.77|69.37|66.77|69.42|66.82|69.37|66.77|0
1635216400000|2021-10-26 02:46:40|69.42|66.82|69.39|66.79|69.42|66.82|69.39|66.79|0
1635216410000|2021-10-26 02:46:50|69.37|66.77|69.42|66.82|69.42|66.82|69.37|66.77|0
1635216460000|2021-10-26 02:47:40|69.41|66.81|69.41|66.81|69.41|66.81|69.41|66.81|0
1635216500000|2021-10-26 02:48:20|69.39|66.79|69.39|66.79|69.39|66.79|69.39|66.79|0
1635216510000|2021-10-26 02:48:30|69.41|66.81|69.37|66.77|69.41|66.81|69.37|66.77|0
1635216610000|2021-10-26 02:50:10|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635216630000|2021-10-26 02:50:30|69.31|66.71|69.29|66.69|69.33|66.73|69.29|66.69|0
1635216640000|2021-10-26 02:50:40|69.24|66.64|69.2|66.6|69.24|66.64|69.2|66.6|0
1635216660000|2021-10-26 02:51:00|69.24|66.64|69.24|66.64|69.24|66.64|69.24|66.64|0
1635216710000|2021-10-26 02:51:50|69.2|66.6|69.2|66.6|69.2|66.6|69.2|66.6|0
1635216760000|2021-10-26 02:52:40|69.16|66.56|69.16|66.56|69.16|66.56|69.16|66.56|0
1635216770000|2021-10-26 02:52:50|69.11|66.51|69.11|66.51|69.11|66.51|69.11|66.51|0
1635216780000|2021-10-26 02:53:00|69.16|66.56|69.16|66.56|69.16|66.56|69.16|66.56|0
1635216810000|2021-10-26 02:53:30|69.2|66.6|69.2|66.6|69.2|66.6|69.2|66.6|0
1635216820000|2021-10-26 02:53:40|69.16|66.56|69.16|66.56|69.2|66.6|69.16|66.56|0
1635216850000|2021-10-26 02:54:10|69.15|66.55|69.15|66.55|69.15|66.55|69.15|66.55|0
1635216860000|2021-10-26 02:54:20|69.11|66.51|69.15|66.55|69.15|66.55|69.11|66.51|0
1635216890000|2021-10-26 02:54:50|69.13|66.53|69.11|66.51|69.13|66.53|69.11|66.51|0
1635216900000|2021-10-26 02:55:00|69.15|66.55|69.11|66.51|69.15|66.55|69.11|66.51|0
1635216910000|2021-10-26 02:55:10|69.07|66.47|69.07|66.47|69.07|66.47|69.07|66.47|0
1635216920000|2021-10-26 02:55:20|69.11|66.51|69.11|66.51|69.11|66.51|69.11|66.51|0
1635216940000|2021-10-26 02:55:40|69.09|66.49|69.09|66.49|69.09|66.49|69.09|66.49|0
1635216950000|2021-10-26 02:55:50|69.11|66.51|69.07|66.47|69.11|66.51|69.07|66.47|0
1635216990000|2021-10-26 02:56:30|69.11|66.51|69.11|66.51|69.11|66.51|69.11|66.51|0
1635217000000|2021-10-26 02:56:40|69.09|66.49|69.11|66.51|69.11|66.51|69.09|66.49|0
1635217010000|2021-10-26 02:56:50|69.09|66.49|69.11|66.51|69.11|66.51|69.09|66.49|0
1635217020000|2021-10-26 02:57:00|69.07|66.47|69.07|66.47|69.07|66.47|69.07|66.47|0
1635217030000|2021-10-26 02:57:10|69.11|66.51|69.11|66.51|69.11|66.51|69.09|66.49|0
1635217040000|2021-10-26 02:57:20|69.09|66.49|69.07|66.47|69.11|66.51|69.07|66.47|0
1635217060000|2021-10-26 02:57:40|69.03|66.43|69.03|66.43|69.03|66.43|69.03|66.43|0
1635217080000|2021-10-26 02:58:00|69.02|66.42|69.02|66.42|69.02|66.42|69.02|66.42|0
1635217100000|2021-10-26 02:58:20|69.07|66.47|69.07|66.47|69.07|66.47|69.07|66.47|0
1635217130000|2021-10-26 02:58:50|69.11|66.51|69.11|66.51|69.11|66.51|69.11|66.51|0
1635217140000|2021-10-26 02:59:00|69.07|66.47|69.07|66.47|69.07|66.47|69.07|66.47|0
1635217200000|2021-10-26 03:00:00|69.02|66.42|69.07|66.47|69.07|66.47|69.02|66.42|0
1635217260000|2021-10-26 03:01:00|69.11|66.51|69.11|66.51|69.11|66.51|69.11|66.51|0
1635217350000|2021-10-26 03:02:30|69.15|66.55|69.15|66.55|69.15|66.55|69.15|66.55|0
1635217380000|2021-10-26 03:03:00|69.11|66.51|69.11|66.51|69.11|66.51|69.11|66.51|0
1635217400000|2021-10-26 03:03:20|69.13|66.53|69.11|66.51|69.13|66.53|69.11|66.51|0
1635217410000|2021-10-26 03:03:30|69.15|66.55|69.11|66.51|69.15|66.55|69.11|66.51|0
1635217420000|2021-10-26 03:03:40|69.13|66.53|69.11|66.51|69.13|66.53|69.11|66.51|0
1635217430000|2021-10-26 03:03:50|69.13|66.53|69.15|66.55|69.15|66.55|69.13|66.53|0
1635217440000|2021-10-26 03:04:00|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1635217450000|2021-10-26 03:04:10|69.15|66.55|69.15|66.55|69.15|66.55|69.15|66.55|0
1635217470000|2021-10-26 03:04:30|69.19|66.59|69.15|66.55|69.19|66.59|69.15|66.55|0
1635217520000|2021-10-26 03:05:20|69.11|66.51|69.11|66.51|69.11|66.51|69.11|66.51|0
1635217590000|2021-10-26 03:06:30|69.15|66.55|69.15|66.55|69.15|66.55|69.15|66.55|0
1635217630000|2021-10-26 03:07:10|69.19|66.59|69.15|66.55|69.19|66.59|69.15|66.55|0
1635217640000|2021-10-26 03:07:20|69.17|66.57|69.15|66.55|69.19|66.59|69.15|66.55|0
1635217650000|2021-10-26 03:07:30|69.17|66.57|69.19|66.59|69.19|66.59|69.17|66.57|0
1635217740000|2021-10-26 03:09:00|69.23|66.63|69.23|66.63|69.23|66.63|69.23|66.63|0
1635217750000|2021-10-26 03:09:10|69.21|66.61|69.23|66.63|69.23|66.63|69.21|66.61|0
1635217830000|2021-10-26 03:10:30|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635217890000|2021-10-26 03:11:30|69.23|66.63|69.26|66.66|69.26|66.66|69.23|66.63|0
1635217900000|2021-10-26 03:11:40|69.28|66.68|69.23|66.63|69.28|66.68|69.23|66.63|0
1635217910000|2021-10-26 03:11:50|69.26|66.66|69.26|66.66|69.26|66.66|69.26|66.66|0
1635217920000|2021-10-26 03:12:00|69.28|66.68|69.23|66.63|69.28|66.68|69.23|66.63|0
1635217930000|2021-10-26 03:12:10|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635218030000|2021-10-26 03:13:50|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635218080000|2021-10-26 03:14:40|69.36|66.76|69.32|66.72|69.36|66.76|69.32|66.72|0
1635218090000|2021-10-26 03:14:50|69.34|66.74|69.36|66.76|69.36|66.76|69.32|66.72|0
1635218100000|2021-10-26 03:15:00|69.32|66.72|69.34|66.74|69.34|66.74|69.32|66.72|0
1635218110000|2021-10-26 03:15:10|69.36|66.76|69.34|66.74|69.36|66.76|69.34|66.74|0
1635218120000|2021-10-26 03:15:20|69.32|66.72|69.36|66.76|69.36|66.76|69.32|66.72|0
1635218130000|2021-10-26 03:15:30|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635218140000|2021-10-26 03:15:40|69.34|66.74|69.34|66.74|69.34|66.74|69.34|66.74|0
1635218150000|2021-10-26 03:15:50|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635218190000|2021-10-26 03:16:30|69.36|66.76|69.32|66.72|69.36|66.76|69.32|66.72|0
1635218210000|2021-10-26 03:16:50|69.36|66.76|69.36|66.76|69.36|66.76|69.36|66.76|0
1635218220000|2021-10-26 03:17:00|69.32|66.72|69.32|66.72|69.36|66.76|69.32|66.72|0
1635218230000|2021-10-26 03:17:10|69.36|66.76|69.36|66.76|69.36|66.76|69.36|66.76|0
1635218280000|2021-10-26 03:18:00|69.4|66.8|69.4|66.8|69.4|66.8|69.36|66.76|0
1635218350000|2021-10-26 03:19:10|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635218380000|2021-10-26 03:19:40|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635218390000|2021-10-26 03:19:50|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635218400000|2021-10-26 03:20:00|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635218430000|2021-10-26 03:20:30|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635218440000|2021-10-26 03:20:40|69.4|66.8|69.44|66.84|69.44|66.84|69.4|66.8|0
1635218450000|2021-10-26 03:20:50|69.42|66.82|69.44|66.84|69.44|66.84|69.42|66.82|0
1635218460000|2021-10-26 03:21:00|69.4|66.8|69.44|66.84|69.44|66.84|69.4|66.8|0
1635218500000|2021-10-26 03:21:40|69.49|66.89|69.49|66.89|69.49|66.89|69.49|66.89|0
1635218600000|2021-10-26 03:23:20|69.53|66.93|69.53|66.93|69.53|66.93|69.53|66.93|0
1635218610000|2021-10-26 03:23:30|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635218620000|2021-10-26 03:23:40|69.49|66.89|69.49|66.89|69.49|66.89|69.49|66.89|0
1635218650000|2021-10-26 03:24:10|69.53|66.93|69.49|66.89|69.53|66.93|69.49|66.89|0
1635218710000|2021-10-26 03:25:10|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635218740000|2021-10-26 03:25:40|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635218800000|2021-10-26 03:26:40|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635218840000|2021-10-26 03:27:20|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635218850000|2021-10-26 03:27:30|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635218880000|2021-10-26 03:28:00|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635219030000|2021-10-26 03:30:30|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635219040000|2021-10-26 03:30:40|69.46|66.86|69.48|66.88|69.48|66.88|69.46|66.86|0
1635219100000|2021-10-26 03:31:40|69.44|66.84|69.48|66.88|69.48|66.88|69.44|66.84|0
1635219110000|2021-10-26 03:31:50|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635219120000|2021-10-26 03:32:00|69.48|66.88|69.48|66.88|69.53|66.93|69.48|66.88|0
1635219130000|2021-10-26 03:32:10|69.53|66.93|69.53|66.93|69.53|66.93|69.53|66.93|0
1635219140000|2021-10-26 03:32:20|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635219180000|2021-10-26 03:33:00|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635219260000|2021-10-26 03:34:20|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635219270000|2021-10-26 03:34:30|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635219310000|2021-10-26 03:35:10|69.5|66.9|69.52|66.92|69.52|66.92|69.5|66.9|0
1635219340000|2021-10-26 03:35:40|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635219360000|2021-10-26 03:36:00|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635219430000|2021-10-26 03:37:10|69.5|66.9|69.48|66.88|69.5|66.9|69.48|66.88|0
1635219440000|2021-10-26 03:37:20|69.5|66.9|69.52|66.92|69.52|66.92|69.5|66.9|0
1635219460000|2021-10-26 03:37:40|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635219500000|2021-10-26 03:38:20|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635219590000|2021-10-26 03:39:50|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635219600000|2021-10-26 03:40:00|69.61|67.01|69.61|67.01|69.61|67.01|69.61|67.01|0
1635219610000|2021-10-26 03:40:10|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635219650000|2021-10-26 03:40:50|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635219660000|2021-10-26 03:41:00|69.61|67.01|69.61|67.01|69.61|67.01|69.61|67.01|0
1635219670000|2021-10-26 03:41:10|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635219820000|2021-10-26 03:43:40|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635219890000|2021-10-26 03:44:50|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635219910000|2021-10-26 03:45:10|69.61|67.01|69.61|67.01|69.61|67.01|69.61|67.01|0
1635219950000|2021-10-26 03:45:50|69.63|67.03|69.63|67.03|69.63|67.03|69.63|67.03|0
1635219960000|2021-10-26 03:46:00|69.61|67.01|69.61|67.01|69.61|67.01|69.61|67.01|0
1635219980000|2021-10-26 03:46:20|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635219990000|2021-10-26 03:46:30|69.63|67.03|69.65|67.05|69.65|67.05|69.63|67.03|0
1635220000000|2021-10-26 03:46:40|69.69|67.09|69.69|67.09|69.73|67.13|69.69|67.09|0
1635220030000|2021-10-26 03:47:10|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635220060000|2021-10-26 03:47:40|69.6|67|69.6|67|69.6|67|69.6|67|0
1635220140000|2021-10-26 03:49:00|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635220160000|2021-10-26 03:49:20|69.6|67|69.6|67|69.6|67|69.6|67|0
1635220170000|2021-10-26 03:49:30|69.63|67.03|69.6|67|69.63|67.03|69.6|67|0
1635220180000|2021-10-26 03:49:40|69.63|67.03|69.63|67.03|69.63|67.03|69.63|67.03|0
1635220190000|2021-10-26 03:49:50|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635220200000|2021-10-26 03:50:00|69.63|67.03|69.63|67.03|69.65|67.05|69.63|67.03|0
1635220220000|2021-10-26 03:50:20|69.6|67|69.63|67.03|69.63|67.03|69.6|67|0
1635220230000|2021-10-26 03:50:30|69.65|67.05|69.6|67|69.65|67.05|69.6|67|0
1635220470000|2021-10-26 03:54:30|69.56|66.96|69.58|66.98|69.58|66.98|69.56|66.96|0
1635220480000|2021-10-26 03:54:40|69.56|66.96|69.6|67|69.6|67|69.56|66.96|0
1635220510000|2021-10-26 03:55:10|69.58|66.98|69.56|66.96|69.58|66.98|69.56|66.96|0
1635220520000|2021-10-26 03:55:20|69.6|67|69.6|67|69.6|67|69.6|67|0
1635220530000|2021-10-26 03:55:30|69.56|66.96|69.6|67|69.6|67|69.56|66.96|0
1635220540000|2021-10-26 03:55:40|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635220750000|2021-10-26 03:59:10|69.51|66.91|69.51|66.91|69.51|66.91|69.51|66.91|0
1635220800000|2021-10-26 04:00:00|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635220860000|2021-10-26 04:01:00|69.54|66.94|69.51|66.91|69.54|66.94|69.51|66.91|0
1635220960000|2021-10-26 04:02:40|69.47|66.87|69.51|66.91|69.51|66.91|69.47|66.87|0
1635221010000|2021-10-26 04:03:30|69.43|66.83|69.47|66.87|69.47|66.87|69.43|66.83|0
1635221040000|2021-10-26 04:04:00|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635221050000|2021-10-26 04:04:10|69.47|66.87|69.47|66.87|69.47|66.87|69.47|66.87|0
1635221070000|2021-10-26 04:04:30|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635221120000|2021-10-26 04:05:20|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635221130000|2021-10-26 04:05:30|69.47|66.87|69.47|66.87|69.47|66.87|69.47|66.87|0
1635221160000|2021-10-26 04:06:00|69.45|66.85|69.42|66.82|69.45|66.85|69.42|66.82|0
1635221240000|2021-10-26 04:07:20|69.38|66.78|69.42|66.82|69.42|66.82|69.38|66.78|0
1635221280000|2021-10-26 04:08:00|69.45|66.85|69.47|66.87|69.47|66.87|69.45|66.85|0
1635221330000|2021-10-26 04:08:50|69.42|66.82|69.47|66.87|69.47|66.87|69.42|66.82|0
1635221340000|2021-10-26 04:09:00|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635221660000|2021-10-26 04:14:20|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635221670000|2021-10-26 04:14:30|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635221680000|2021-10-26 04:14:40|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635221690000|2021-10-26 04:14:50|69.46|66.86|69.42|66.82|69.46|66.86|69.42|66.82|0
1635221700000|2021-10-26 04:15:00|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635221710000|2021-10-26 04:15:10|69.44|66.84|69.42|66.82|69.44|66.84|69.42|66.82|0
1635221860000|2021-10-26 04:17:40|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635221870000|2021-10-26 04:17:50|69.42|66.82|69.42|66.82|69.42|66.82|69.42|66.82|0
1635221880000|2021-10-26 04:18:00|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635221890000|2021-10-26 04:18:10|69.44|66.84|69.42|66.82|69.44|66.84|69.42|66.82|0
1635221920000|2021-10-26 04:18:40|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635221930000|2021-10-26 04:18:50|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635221940000|2021-10-26 04:19:00|69.42|66.82|69.42|66.82|69.46|66.86|69.42|66.82|0
1635221950000|2021-10-26 04:19:10|69.44|66.84|69.46|66.86|69.46|66.86|69.44|66.84|0
1635221960000|2021-10-26 04:19:20|69.44|66.84|69.42|66.82|69.46|66.86|69.42|66.82|0
1635221970000|2021-10-26 04:19:30|69.44|66.84|69.42|66.82|69.44|66.84|69.42|66.82|0
1635221980000|2021-10-26 04:19:40|69.38|66.78|69.42|66.82|69.42|66.82|69.38|66.78|0
1635222020000|2021-10-26 04:20:20|69.38|66.78|69.42|66.82|69.42|66.82|69.38|66.78|0
1635222030000|2021-10-26 04:20:30|69.4|66.8|69.38|66.78|69.4|66.8|69.38|66.78|0
1635222090000|2021-10-26 04:21:30|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635222130000|2021-10-26 04:22:10|69.37|66.77|69.42|66.82|69.42|66.82|69.37|66.77|0
1635222150000|2021-10-26 04:22:30|69.37|66.77|69.37|66.77|69.37|66.77|69.37|66.77|0
1635222170000|2021-10-26 04:22:50|69.4|66.8|69.37|66.77|69.4|66.8|69.37|66.77|0
1635222180000|2021-10-26 04:23:00|69.4|66.8|69.42|66.82|69.42|66.82|69.4|66.8|0
1635222290000|2021-10-26 04:24:50|69.4|66.8|69.42|66.82|69.42|66.82|69.4|66.8|0
1635222460000|2021-10-26 04:27:40|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635222480000|2021-10-26 04:28:00|69.44|66.84|69.42|66.82|69.44|66.84|69.42|66.82|0
1635222530000|2021-10-26 04:28:50|69.41|66.81|69.41|66.81|69.41|66.81|69.41|66.81|0
1635222540000|2021-10-26 04:29:00|69.37|66.77|69.37|66.77|69.37|66.77|69.37|66.77|0
1635222610000|2021-10-26 04:30:10|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635222640000|2021-10-26 04:30:40|69.37|66.77|69.33|66.73|69.37|66.77|69.33|66.73|0
1635222660000|2021-10-26 04:31:00|69.37|66.77|69.37|66.77|69.37|66.77|69.37|66.77|0
1635222710000|2021-10-26 04:31:50|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635222730000|2021-10-26 04:32:10|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635222760000|2021-10-26 04:32:40|69.24|66.64|69.24|66.64|69.24|66.64|69.24|66.64|0
1635222770000|2021-10-26 04:32:50|69.28|66.68|69.24|66.64|69.28|66.68|69.24|66.64|0
1635222780000|2021-10-26 04:33:00|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635222840000|2021-10-26 04:34:00|69.35|66.75|69.37|66.77|69.37|66.77|69.35|66.75|0
1635222930000|2021-10-26 04:35:30|69.41|66.81|69.41|66.81|69.41|66.81|69.41|66.81|0
1635222950000|2021-10-26 04:35:50|69.39|66.79|69.37|66.77|69.39|66.79|69.37|66.77|0
1635222990000|2021-10-26 04:36:30|69.33|66.73|69.37|66.77|69.37|66.77|69.33|66.73|0
1635223010000|2021-10-26 04:36:50|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635223080000|2021-10-26 04:38:00|69.28|66.68|69.28|66.68|69.33|66.73|69.28|66.68|0
1635223100000|2021-10-26 04:38:20|69.3|66.7|69.28|66.68|69.3|66.7|69.28|66.68|0
1635223130000|2021-10-26 04:38:50|69.32|66.72|69.28|66.68|69.32|66.72|69.28|66.68|0
1635223180000|2021-10-26 04:39:40|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635223250000|2021-10-26 04:40:50|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635223280000|2021-10-26 04:41:20|69.3|66.7|69.28|66.68|69.3|66.7|69.28|66.68|0
1635223300000|2021-10-26 04:41:40|69.24|66.64|69.24|66.64|69.24|66.64|69.24|66.64|0
1635223310000|2021-10-26 04:41:50|69.26|66.66|69.28|66.68|69.28|66.68|69.26|66.66|0
1635223320000|2021-10-26 04:42:00|69.26|66.66|69.28|66.68|69.28|66.68|69.26|66.66|0
1635223330000|2021-10-26 04:42:10|69.24|66.64|69.24|66.64|69.24|66.64|69.24|66.64|0
1635223350000|2021-10-26 04:42:30|69.15|66.55|69.15|66.55|69.15|66.55|69.15|66.55|0
1635223360000|2021-10-26 04:42:40|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1635223400000|2021-10-26 04:43:20|69.24|66.64|69.24|66.64|69.24|66.64|69.24|66.64|0
1635223510000|2021-10-26 04:45:10|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1635223540000|2021-10-26 04:45:40|69.24|66.64|69.24|66.64|69.24|66.64|69.24|66.64|0
1635223560000|2021-10-26 04:46:00|69.26|66.66|69.24|66.64|69.28|66.68|69.24|66.64|0
1635223570000|2021-10-26 04:46:10|69.28|66.68|69.24|66.64|69.28|66.68|69.24|66.64|0
1635223670000|2021-10-26 04:47:50|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635223720000|2021-10-26 04:48:40|69.32|66.72|69.28|66.68|69.32|66.72|69.28|66.68|0
1635223730000|2021-10-26 04:48:50|69.3|66.7|69.32|66.72|69.32|66.72|69.28|66.68|0
1635223750000|2021-10-26 04:49:10|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635223760000|2021-10-26 04:49:20|69.3|66.7|69.32|66.72|69.32|66.72|69.28|66.68|0
1635223780000|2021-10-26 04:49:40|69.34|66.74|69.32|66.72|69.36|66.76|69.32|66.72|0
1635223860000|2021-10-26 04:51:00|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635223870000|2021-10-26 04:51:10|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635223920000|2021-10-26 04:52:00|69.3|66.7|69.32|66.72|69.32|66.72|69.3|66.7|0
1635223930000|2021-10-26 04:52:10|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635223950000|2021-10-26 04:52:30|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635223980000|2021-10-26 04:53:00|69.36|66.76|69.4|66.8|69.4|66.8|69.36|66.76|0
1635224000000|2021-10-26 04:53:20|69.36|66.76|69.36|66.76|69.38|66.78|69.36|66.76|0
1635224070000|2021-10-26 04:54:30|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635224180000|2021-10-26 04:56:20|69.36|66.76|69.36|66.76|69.36|66.76|69.36|66.76|0
1635224190000|2021-10-26 04:56:30|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635224200000|2021-10-26 04:56:40|69.38|66.78|69.36|66.76|69.38|66.78|69.36|66.76|0
1635224210000|2021-10-26 04:56:50|69.38|66.78|69.4|66.8|69.4|66.8|69.38|66.78|0
1635224220000|2021-10-26 04:57:00|69.36|66.76|69.4|66.8|69.4|66.8|69.36|66.76|0
1635224260000|2021-10-26 04:57:40|69.36|66.76|69.36|66.76|69.36|66.76|69.36|66.76|0
1635224270000|2021-10-26 04:57:50|69.38|66.78|69.36|66.76|69.38|66.78|69.36|66.76|0
1635224310000|2021-10-26 04:58:30|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635224330000|2021-10-26 04:58:50|69.36|66.76|69.36|66.76|69.36|66.76|69.36|66.76|0
1635224430000|2021-10-26 05:00:30|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635224460000|2021-10-26 05:01:00|69.36|66.76|69.32|66.72|69.36|66.76|69.32|66.72|0
1635224500000|2021-10-26 05:01:40|69.27|66.67|69.27|66.67|69.27|66.67|69.27|66.67|0
1635224530000|2021-10-26 05:02:10|69.31|66.71|69.31|66.71|69.31|66.71|69.27|66.67|0
1635224540000|2021-10-26 05:02:20|69.29|66.69|69.31|66.71|69.31|66.71|69.29|66.69|0
1635224600000|2021-10-26 05:03:20|69.36|66.76|69.36|66.76|69.36|66.76|69.36|66.76|0
1635224620000|2021-10-26 05:03:40|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635224640000|2021-10-26 05:04:00|69.36|66.76|69.36|66.76|69.36|66.76|69.36|66.76|0
1635224670000|2021-10-26 05:04:30|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635224680000|2021-10-26 05:04:40|69.38|66.78|69.36|66.76|69.38|66.78|69.36|66.76|0
1635224690000|2021-10-26 05:04:50|69.4|66.8|69.4|66.8|69.4|66.8|69.4|66.8|0
1635224700000|2021-10-26 05:05:00|69.38|66.78|69.4|66.8|69.4|66.8|69.38|66.78|0
1635224710000|2021-10-26 05:05:10|69.36|66.76|69.4|66.8|69.4|66.8|69.36|66.76|0
1635224730000|2021-10-26 05:05:30|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635224740000|2021-10-26 05:05:40|69.49|66.89|69.53|66.93|69.53|66.93|69.49|66.89|0
1635224790000|2021-10-26 05:06:30|69.48|66.88|69.48|66.88|69.48|66.88|69.44|66.84|0
1635224810000|2021-10-26 05:06:50|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635224820000|2021-10-26 05:07:00|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635224830000|2021-10-26 05:07:10|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635224840000|2021-10-26 05:07:20|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635224850000|2021-10-26 05:07:30|69.48|66.88|69.44|66.84|69.48|66.88|69.44|66.84|0
1635224870000|2021-10-26 05:07:50|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635224900000|2021-10-26 05:08:20|69.53|66.93|69.53|66.93|69.53|66.93|69.53|66.93|0
1635224930000|2021-10-26 05:08:50|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635224940000|2021-10-26 05:09:00|69.51|66.91|69.48|66.88|69.53|66.93|69.48|66.88|0
1635224950000|2021-10-26 05:09:10|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635224960000|2021-10-26 05:09:20|69.48|66.88|69.48|66.88|69.48|66.88|69.44|66.84|0
1635224970000|2021-10-26 05:09:30|69.44|66.84|69.48|66.88|69.48|66.88|69.44|66.84|0
1635225030000|2021-10-26 05:10:30|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635225050000|2021-10-26 05:10:50|69.48|66.88|69.44|66.84|69.48|66.88|69.44|66.84|0
1635225070000|2021-10-26 05:11:10|69.46|66.86|69.46|66.86|69.46|66.86|69.46|66.86|0
1635225080000|2021-10-26 05:11:20|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635225090000|2021-10-26 05:11:30|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635225120000|2021-10-26 05:12:00|69.53|66.93|69.53|66.93|69.53|66.93|69.5|66.9|0
1635225150000|2021-10-26 05:12:30|69.48|66.88|69.5|66.9|69.5|66.9|69.48|66.88|0
1635225160000|2021-10-26 05:12:40|69.48|66.88|69.53|66.93|69.53|66.93|69.48|66.88|0
1635225180000|2021-10-26 05:13:00|69.48|66.88|69.53|66.93|69.53|66.93|69.48|66.88|0
1635225200000|2021-10-26 05:13:20|69.5|66.9|69.48|66.88|69.5|66.9|69.46|66.86|0
1635225210000|2021-10-26 05:13:30|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635225230000|2021-10-26 05:13:50|69.42|66.82|69.44|66.84|69.44|66.84|69.42|66.82|0
1635225240000|2021-10-26 05:14:00|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635225250000|2021-10-26 05:14:10|69.46|66.86|69.44|66.84|69.46|66.86|69.44|66.84|0
1635225260000|2021-10-26 05:14:20|69.48|66.88|69.44|66.84|69.48|66.88|69.44|66.84|0
1635225270000|2021-10-26 05:14:30|69.4|66.8|69.48|66.88|69.48|66.88|69.4|66.8|0
1635225340000|2021-10-26 05:15:40|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635225360000|2021-10-26 05:16:00|69.57|66.97|69.57|66.97|69.57|66.97|69.57|66.97|0
1635225380000|2021-10-26 05:16:20|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635225470000|2021-10-26 05:17:50|69.48|66.88|69.52|66.92|69.52|66.92|69.48|66.88|0
1635225480000|2021-10-26 05:18:00|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635225510000|2021-10-26 05:18:30|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635225530000|2021-10-26 05:18:50|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635225540000|2021-10-26 05:19:00|69.46|66.86|69.44|66.84|69.46|66.86|69.44|66.84|0
1635225550000|2021-10-26 05:19:10|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635225570000|2021-10-26 05:19:30|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635225600000|2021-10-26 05:20:00|69.48|66.88|69.52|66.92|69.52|66.92|69.48|66.88|0
1635225610000|2021-10-26 05:20:10|69.48|66.88|69.5|66.9|69.5|66.9|69.48|66.88|0
1635225620000|2021-10-26 05:20:20|69.52|66.92|69.52|66.92|69.52|66.92|69.52|66.92|0
1635225640000|2021-10-26 05:20:40|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635225660000|2021-10-26 05:21:00|69.5|66.9|69.48|66.88|69.5|66.9|69.48|66.88|0
1635225700000|2021-10-26 05:21:40|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635225710000|2021-10-26 05:21:50|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635225730000|2021-10-26 05:22:10|69.46|66.86|69.44|66.84|69.46|66.86|69.44|66.84|0
1635225740000|2021-10-26 05:22:20|69.48|66.88|69.48|66.88|69.48|66.88|69.48|66.88|0
1635225760000|2021-10-26 05:22:40|69.44|66.84|69.44|66.84|69.44|66.84|69.44|66.84|0
1635225770000|2021-10-26 05:22:50|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635225800000|2021-10-26 05:23:20|69.39|66.79|69.39|66.79|69.39|66.79|69.39|66.79|0
1635225810000|2021-10-26 05:23:30|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635225820000|2021-10-26 05:23:40|69.39|66.79|69.39|66.79|69.39|66.79|69.39|66.79|0
1635225830000|2021-10-26 05:23:50|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635225860000|2021-10-26 05:24:20|69.41|66.81|69.39|66.79|69.43|66.83|69.39|66.79|0
1635225900000|2021-10-26 05:25:00|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635225930000|2021-10-26 05:25:30|69.39|66.79|69.39|66.79|69.39|66.79|69.39|66.79|0
1635225940000|2021-10-26 05:25:40|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635226010000|2021-10-26 05:26:50|69.46|66.86|69.48|66.88|69.48|66.88|69.43|66.83|0
1635226020000|2021-10-26 05:27:00|69.46|66.86|69.43|66.83|69.46|66.86|69.43|66.83|0
1635226030000|2021-10-26 05:27:10|69.46|66.86|69.43|66.83|69.46|66.86|69.43|66.83|0
1635226070000|2021-10-26 05:27:50|69.39|66.79|69.39|66.79|69.39|66.79|69.39|66.79|0
1635226170000|2021-10-26 05:29:30|69.35|66.75|69.35|66.75|69.35|66.75|69.35|66.75|0
1635226200000|2021-10-26 05:30:00|69.39|66.79|69.41|66.81|69.41|66.81|69.39|66.79|0
1635226210000|2021-10-26 05:30:10|69.39|66.79|69.39|66.79|69.39|66.79|69.39|66.79|0
1635226260000|2021-10-26 05:31:00|69.37|66.77|69.39|66.79|69.39|66.79|69.37|66.77|0
1635226270000|2021-10-26 05:31:10|69.37|66.77|69.39|66.79|69.39|66.79|69.37|66.77|0
1635226280000|2021-10-26 05:31:20|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635226290000|2021-10-26 05:31:30|69.39|66.79|69.41|66.81|69.41|66.81|69.39|66.79|0
1635226300000|2021-10-26 05:31:40|69.43|66.83|69.43|66.83|69.43|66.83|69.43|66.83|0
1635226320000|2021-10-26 05:32:00|69.47|66.87|69.47|66.87|69.47|66.87|69.47|66.87|0
1635226340000|2021-10-26 05:32:20|69.5|66.9|69.52|66.92|69.52|66.92|69.47|66.87|0
1635226350000|2021-10-26 05:32:30|69.5|66.9|69.52|66.92|69.52|66.92|69.5|66.9|0
1635226360000|2021-10-26 05:32:40|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635226370000|2021-10-26 05:32:50|69.54|66.94|69.52|66.92|69.54|66.94|69.52|66.92|0
1635226420000|2021-10-26 05:33:40|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635226440000|2021-10-26 05:34:00|69.52|66.92|69.56|66.96|69.56|66.96|69.52|66.92|0
1635226500000|2021-10-26 05:35:00|69.6|67|69.6|67|69.6|67|69.6|67|0
1635226510000|2021-10-26 05:35:10|69.56|66.96|69.56|66.96|69.6|67|69.56|66.96|0
1635226520000|2021-10-26 05:35:20|69.6|67|69.58|66.98|69.6|67|69.58|66.98|0
1635226530000|2021-10-26 05:35:30|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635226570000|2021-10-26 05:36:10|69.6|67|69.6|67|69.6|67|69.6|67|0
1635226580000|2021-10-26 05:36:20|69.64|67.04|69.69|67.09|69.69|67.09|69.64|67.04|0
1635226590000|2021-10-26 05:36:30|69.64|67.04|69.69|67.09|69.69|67.09|69.64|67.04|0
1635226600000|2021-10-26 05:36:40|69.64|67.04|69.64|67.04|69.64|67.04|69.64|67.04|0
1635226610000|2021-10-26 05:36:50|69.69|67.09|69.69|67.09|69.69|67.09|69.69|67.09|0
1635226620000|2021-10-26 05:37:00|69.67|67.07|69.69|67.09|69.69|67.09|69.67|67.07|0
1635226630000|2021-10-26 05:37:10|69.67|67.07|69.64|67.04|69.67|67.07|69.64|67.04|0
1635226640000|2021-10-26 05:37:20|69.62|67.02|69.62|67.02|69.62|67.02|69.6|67|0
1635226650000|2021-10-26 05:37:30|69.6|67|69.6|67|69.6|67|69.6|67|0
1635226660000|2021-10-26 05:37:40|69.64|67.04|69.64|67.04|69.64|67.04|69.64|67.04|0
1635226680000|2021-10-26 05:38:00|69.69|67.09|69.64|67.04|69.69|67.09|69.64|67.04|0
1635226720000|2021-10-26 05:38:40|69.67|67.07|69.64|67.04|69.69|67.09|69.64|67.04|0
1635226770000|2021-10-26 05:39:30|69.6|67|69.64|67.04|69.64|67.04|69.6|67|0
1635226810000|2021-10-26 05:40:10|69.69|67.09|69.64|67.04|69.69|67.09|69.64|67.04|0
1635226820000|2021-10-26 05:40:20|69.69|67.09|69.75|67.15|69.75|67.15|69.69|67.09|0
1635226830000|2021-10-26 05:40:30|69.73|67.13|69.69|67.09|69.73|67.13|69.69|67.09|0
1635226850000|2021-10-26 05:40:50|69.64|67.04|69.64|67.04|69.64|67.04|69.64|67.04|0
1635226900000|2021-10-26 05:41:40|69.6|67|69.6|67|69.6|67|69.6|67|0
1635226910000|2021-10-26 05:41:50|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635226920000|2021-10-26 05:42:00|69.6|67|69.6|67|69.6|67|69.6|67|0
1635226930000|2021-10-26 05:42:10|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635226940000|2021-10-26 05:42:20|69.58|66.98|69.56|66.96|69.58|66.98|69.56|66.96|0
1635226950000|2021-10-26 05:42:30|69.6|67|69.6|67|69.6|67|69.6|67|0
1635227000000|2021-10-26 05:43:20|69.56|66.96|69.56|66.96|69.56|66.96|69.56|66.96|0
1635227010000|2021-10-26 05:43:30|69.58|66.98|69.56|66.96|69.58|66.98|69.56|66.96|0
1635227020000|2021-10-26 05:43:40|69.6|67|69.56|66.96|69.6|67|69.56|66.96|0
1635227040000|2021-10-26 05:44:00|69.6|67|69.6|67|69.6|67|69.6|67|0
1635227050000|2021-10-26 05:44:10|69.58|66.98|69.58|66.98|69.58|66.98|69.58|66.98|0
1635227060000|2021-10-26 05:44:20|69.6|67|69.6|67|69.6|67|69.6|67|0
1635227080000|2021-10-26 05:44:40|69.55|66.95|69.55|66.95|69.55|66.95|69.55|66.95|0
1635227090000|2021-10-26 05:44:50|69.6|67|69.6|67|69.6|67|69.6|67|0
1635227110000|2021-10-26 05:45:10|69.64|67.04|69.64|67.04|69.64|67.04|69.64|67.04|0
1635227120000|2021-10-26 05:45:20|69.6|67|69.62|67.02|69.64|67.04|69.6|67|0
1635227130000|2021-10-26 05:45:30|69.64|67.04|69.64|67.04|69.64|67.04|69.62|67.02|0
1635227210000|2021-10-26 05:46:50|69.62|67.02|69.64|67.04|69.64|67.04|69.62|67.02|0
1635227220000|2021-10-26 05:47:00|69.6|67|69.62|67.02|69.62|67.02|69.6|67|0
1635227230000|2021-10-26 05:47:10|69.6|67|69.64|67.04|69.64|67.04|69.6|67|0
1635227240000|2021-10-26 05:47:20|69.6|67|69.6|67|69.6|67|69.6|67|0
1635227250000|2021-10-26 05:47:30|69.55|66.95|69.55|66.95|69.55|66.95|69.55|66.95|0
1635227270000|2021-10-26 05:47:50|69.6|67|69.6|67|69.6|67|69.6|67|0
1635227290000|2021-10-26 05:48:10|69.64|67.04|69.64|67.04|69.64|67.04|69.64|67.04|0
1635227300000|2021-10-26 05:48:20|69.6|67|69.6|67|69.6|67|69.6|67|0
1635227310000|2021-10-26 05:48:30|69.64|67.04|69.64|67.04|69.64|67.04|69.64|67.04|0
1635227330000|2021-10-26 05:48:50|69.68|67.08|69.68|67.08|69.68|67.08|69.68|67.08|0
1635227360000|2021-10-26 05:49:20|69.73|67.13|69.68|67.08|69.73|67.13|69.68|67.08|0
1635227380000|2021-10-26 05:49:40|69.73|67.13|69.7|67.1|69.73|67.13|69.7|67.1|0
1635227390000|2021-10-26 05:49:50|69.72|67.12|69.72|67.12|69.72|67.12|69.72|67.12|0
1635227400000|2021-10-26 05:50:00|69.68|67.08|69.68|67.08|69.68|67.08|69.68|67.08|0
1635227410000|2021-10-26 05:50:10|69.7|67.1|69.72|67.12|69.72|67.12|69.7|67.1|0
1635227420000|2021-10-26 05:50:20|69.68|67.08|69.68|67.08|69.68|67.08|69.68|67.08|0
1635227440000|2021-10-26 05:50:40|69.64|67.04|69.64|67.04|69.64|67.04|69.64|67.04|0
1635227470000|2021-10-26 05:51:10|69.68|67.08|69.64|67.04|69.68|67.08|69.64|67.04|0
1635227510000|2021-10-26 05:51:50|69.59|66.99|69.59|66.99|69.59|66.99|69.59|66.99|0
1635227520000|2021-10-26 05:52:00|69.64|67.04|69.64|67.04|69.64|67.04|69.64|67.04|0
1635227550000|2021-10-26 05:52:30|69.66|67.06|69.66|67.06|69.66|67.06|69.64|67.04|0
1635227560000|2021-10-26 05:52:40|69.64|67.04|69.68|67.08|69.68|67.08|69.64|67.04|0
1635227580000|2021-10-26 05:53:00|69.64|67.04|69.64|67.04|69.64|67.04|69.64|67.04|0
1635227620000|2021-10-26 05:53:40|69.68|67.08|69.68|67.08|69.68|67.08|69.68|67.08|0
1635227640000|2021-10-26 05:54:00|69.72|67.12|69.72|67.12|69.72|67.12|69.72|67.12|0
1635227690000|2021-10-26 05:54:50|69.77|67.17|69.77|67.17|69.77|67.17|69.77|67.17|0
1635227710000|2021-10-26 05:55:10|69.81|67.21|69.85|67.25|69.85|67.25|69.81|67.21|0
1635227720000|2021-10-26 05:55:20|69.9|67.3|69.9|67.3|69.9|67.3|69.9|67.3|0
1635227730000|2021-10-26 05:55:30|69.85|67.25|69.9|67.3|69.9|67.3|69.85|67.25|0
1635227760000|2021-10-26 05:56:00|69.89|67.29|69.89|67.29|69.89|67.29|69.89|67.29|0
1635227770000|2021-10-26 05:56:10|69.94|67.34|69.94|67.34|69.94|67.34|69.94|67.34|0
1635227810000|2021-10-26 05:56:50|69.89|67.29|69.94|67.34|69.94|67.34|69.89|67.29|0
1635227820000|2021-10-26 05:57:00|69.89|67.29|69.89|67.29|69.89|67.29|69.89|67.29|0
1635227850000|2021-10-26 05:57:30|69.85|67.25|69.85|67.25|69.85|67.25|69.85|67.25|0
1635227860000|2021-10-26 05:57:40|69.89|67.29|69.89|67.29|69.89|67.29|69.89|67.29|0
1635227880000|2021-10-26 05:58:00|69.94|67.34|69.94|67.34|69.94|67.34|69.94|67.34|0
1635227940000|2021-10-26 05:59:00|69.98|67.38|70.02|67.42|70.02|67.42|69.98|67.38|0
1635227960000|2021-10-26 05:59:20|69.98|67.38|69.98|67.38|70|67.4|69.98|67.38|0
1635227970000|2021-10-26 05:59:30|69.94|67.34|69.94|67.34|69.94|67.34|69.94|67.34|0
1635227990000|2021-10-26 05:59:50|69.92|67.32|69.94|67.34|69.94|67.34|69.92|67.32|0
1635228000000|2021-10-26 06:00:00|69.89|67.29|69.98|67.38|69.98|67.38|69.89|67.29|0
1635228010000|2021-10-26 06:00:10|70|67.4|70|67.4|70|67.4|70|67.4|0
1635228020000|2021-10-26 06:00:20|69.98|67.38|69.94|67.34|69.98|67.38|69.94|67.34|0
1635228030000|2021-10-26 06:00:30|69.89|67.29|69.94|67.34|69.94|67.34|69.89|67.29|0
1635228050000|2021-10-26 06:00:50|69.89|67.29|69.98|67.38|69.98|67.38|69.89|67.29|0
1635228070000|2021-10-26 06:01:10|69.94|67.34|69.94|67.34|69.96|67.36|69.94|67.34|0
1635228080000|2021-10-26 06:01:20|69.92|67.32|69.89|67.29|69.92|67.32|69.89|67.29|0
1635228090000|2021-10-26 06:01:30|69.85|67.25|69.81|67.21|69.85|67.25|69.81|67.21|0
1635228100000|2021-10-26 06:01:40|69.89|67.29|69.89|67.29|69.89|67.29|69.89|67.29|0
1635228110000|2021-10-26 06:01:50|69.85|67.25|69.85|67.25|69.85|67.25|69.85|67.25|0
1635228120000|2021-10-26 06:02:00|69.81|67.21|69.76|67.16|69.81|67.21|69.76|67.16|0
1635228130000|2021-10-26 06:02:10|69.72|67.12|69.72|67.12|69.72|67.12|69.72|67.12|0
1635228140000|2021-10-26 06:02:20|69.74|67.14|69.72|67.12|69.74|67.14|69.72|67.12|0
1635228150000|2021-10-26 06:02:30|69.76|67.16|69.79|67.19|69.79|67.19|69.76|67.16|0
1635228160000|2021-10-26 06:02:40|69.76|67.16|69.76|67.16|69.76|67.16|69.76|67.16|0
1635228170000|2021-10-26 06:02:50|69.72|67.12|69.72|67.12|69.72|67.12|69.72|67.12|0
1635228180000|2021-10-26 06:03:00|69.76|67.16|69.72|67.12|69.76|67.16|69.72|67.12|0
1635228190000|2021-10-26 06:03:10|69.74|67.14|69.76|67.16|69.76|67.16|69.74|67.14|0
1635228220000|2021-10-26 06:03:40|69.81|67.21|69.81|67.21|69.81|67.21|69.81|67.21|0
1635228230000|2021-10-26 06:03:50|69.76|67.16|69.76|67.16|69.78|67.18|69.76|67.16|0
1635228250000|2021-10-26 06:04:10|69.81|67.21|69.81|67.21|69.81|67.21|69.81|67.21|0
1635228260000|2021-10-26 06:04:20|69.76|67.16|69.76|67.16|69.76|67.16|69.76|67.16|0
1635228270000|2021-10-26 06:04:30|69.78|67.18|69.78|67.18|69.78|67.18|69.76|67.16|0
1635228280000|2021-10-26 06:04:40|69.76|67.16|69.78|67.18|69.78|67.18|69.76|67.16|0
1635228290000|2021-10-26 06:04:50|69.76|67.16|69.76|67.16|69.76|67.16|69.76|67.16|0
1635228300000|2021-10-26 06:05:00|69.8|67.2|69.8|67.2|69.8|67.2|69.8|67.2|0
1635228310000|2021-10-26 06:05:10|69.78|67.18|69.78|67.18|69.78|67.18|69.78|67.18|0
1635228320000|2021-10-26 06:05:20|69.76|67.16|69.85|67.25|69.85|67.25|69.76|67.16|0
1635228330000|2021-10-26 06:05:30|69.83|67.23|69.85|67.25|69.85|67.25|69.83|67.23|0
1635228340000|2021-10-26 06:05:40|69.87|67.27|69.87|67.27|69.87|67.27|69.87|67.27|0
1635228350000|2021-10-26 06:05:50|69.85|67.25|69.89|67.29|69.89|67.29|69.85|67.25|0
1635228360000|2021-10-26 06:06:00|69.87|67.27|69.85|67.25|69.87|67.27|69.85|67.25|0
1635228380000|2021-10-26 06:06:20|69.8|67.2|69.8|67.2|69.85|67.25|69.8|67.2|0
1635228410000|2021-10-26 06:06:50|69.76|67.16|69.76|67.16|69.76|67.16|69.76|67.16|0
1635228420000|2021-10-26 06:07:00|69.72|67.12|69.76|67.16|69.76|67.16|69.72|67.12|0
1635228440000|2021-10-26 06:07:20|69.8|67.2|69.8|67.2|69.8|67.2|69.8|67.2|0
1635228450000|2021-10-26 06:07:30|69.76|67.16|69.76|67.16|69.76|67.16|69.76|67.16|0
1635228470000|2021-10-26 06:07:50|69.72|67.12|69.72|67.12|69.72|67.12|69.72|67.12|0
1635228540000|2021-10-26 06:09:00|69.67|67.07|69.63|67.03|69.67|67.07|69.63|67.03|0
1635228550000|2021-10-26 06:09:10|69.59|66.99|69.63|67.03|69.63|67.03|69.59|66.99|0
1635228560000|2021-10-26 06:09:20|69.67|67.07|69.67|67.07|69.67|67.07|69.67|67.07|0
1635228570000|2021-10-26 06:09:30|69.7|67.1|69.72|67.12|69.72|67.12|69.7|67.1|0
1635228580000|2021-10-26 06:09:40|69.67|67.07|69.67|67.07|69.72|67.12|69.67|67.07|0
1635228590000|2021-10-26 06:09:50|69.7|67.1|69.67|67.07|69.7|67.1|69.67|67.07|0
1635228600000|2021-10-26 06:10:00|69.7|67.1|69.72|67.12|69.72|67.12|69.7|67.1|0
1635228610000|2021-10-26 06:10:10|69.74|67.14|69.76|67.16|69.76|67.16|69.72|67.12|0
1635228620000|2021-10-26 06:10:20|69.72|67.12|69.67|67.07|69.72|67.12|69.67|67.07|0
1635228630000|2021-10-26 06:10:30|69.72|67.12|69.72|67.12|69.72|67.12|69.72|67.12|0
1635228660000|2021-10-26 06:11:00|69.74|67.14|69.7|67.1|69.74|67.14|69.7|67.1|0
1635228670000|2021-10-26 06:11:10|69.72|67.12|69.67|67.07|69.72|67.12|69.67|67.07|0
1635228680000|2021-10-26 06:11:20|69.65|67.05|69.65|67.05|69.65|67.05|69.65|67.05|0
1635228690000|2021-10-26 06:11:30|69.67|67.07|69.67|67.07|69.67|67.07|69.67|67.07|0
1635228700000|2021-10-26 06:11:40|69.69|67.09|69.67|67.07|69.69|67.09|69.67|67.07|0
1635228720000|2021-10-26 06:12:00|69.72|67.12|69.67|67.07|69.72|67.12|69.67|67.07|0
1635228730000|2021-10-26 06:12:10|69.65|67.05|69.63|67.03|69.67|67.07|69.63|67.03|0
1635228760000|2021-10-26 06:12:40|69.61|67.01|69.63|67.03|69.63|67.03|69.61|67.01|0
1635228770000|2021-10-26 06:12:50|69.59|66.99|69.59|66.99|69.59|66.99|69.59|66.99|0
1635228780000|2021-10-26 06:13:00|69.61|67.01|69.59|66.99|69.61|67.01|69.59|66.99|0
1635228830000|2021-10-26 06:13:50|69.63|67.03|69.63|67.03|69.63|67.03|69.63|67.03|0
1635228890000|2021-10-26 06:14:50|69.67|67.07|69.67|67.07|69.67|67.07|69.67|67.07|0
1635228900000|2021-10-26 06:15:00|69.63|67.03|69.61|67.01|69.63|67.03|69.61|67.01|0
1635228910000|2021-10-26 06:15:10|69.58|66.98|69.56|66.96|69.58|66.98|69.56|66.96|0
1635228920000|2021-10-26 06:15:20|69.54|66.94|69.52|66.92|69.54|66.94|69.5|66.9|0
1635228930000|2021-10-26 06:15:30|69.5|66.9|69.5|66.9|69.5|66.9|69.5|66.9|0
1635228960000|2021-10-26 06:16:00|69.54|66.94|69.54|66.94|69.54|66.94|69.54|66.94|0
1635228980000|2021-10-26 06:16:20|69.5|66.9|69.5|66.9|69.5|66.9|69.5|66.9|0
1635229000000|2021-10-26 06:16:40|69.46|66.86|69.41|66.81|69.46|66.86|69.41|66.81|0
1635229010000|2021-10-26 06:16:50|69.37|66.77|69.41|66.81|69.41|66.81|69.37|66.77|0
1635229040000|2021-10-26 06:17:20|69.43|66.83|69.41|66.81|69.43|66.83|69.41|66.81|0
1635229050000|2021-10-26 06:17:30|69.45|66.85|69.45|66.85|69.45|66.85|69.45|66.85|0
1635229060000|2021-10-26 06:17:40|69.41|66.81|69.37|66.77|69.41|66.81|69.37|66.77|0
1635229090000|2021-10-26 06:18:10|69.33|66.73|69.33|66.73|69.33|66.73|69.33|66.73|0
1635229100000|2021-10-26 06:18:20|69.37|66.77|69.37|66.77|69.37|66.77|69.33|66.73|0
1635229120000|2021-10-26 06:18:40|69.41|66.81|69.39|66.79|69.41|66.81|69.37|66.77|0
1635229130000|2021-10-26 06:18:50|69.37|66.77|69.41|66.81|69.41|66.81|69.37|66.77|0
1635229140000|2021-10-26 06:19:00|69.45|66.85|69.37|66.77|69.45|66.85|69.37|66.77|0
1635229150000|2021-10-26 06:19:10|69.41|66.81|69.41|66.81|69.41|66.81|69.41|66.81|0
1635229170000|2021-10-26 06:19:30|69.37|66.77|69.37|66.77|69.37|66.77|69.37|66.77|0
1635229180000|2021-10-26 06:19:40|69.41|66.81|69.41|66.81|69.41|66.81|69.41|66.81|0
1635229200000|2021-10-26 06:20:00|69.37|66.77|69.41|66.81|69.41|66.81|69.37|66.77|0
1635229210000|2021-10-26 06:20:10|69.37|66.77|69.37|66.77|69.37|66.77|69.37|66.77|0
1635229240000|2021-10-26 06:20:40|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635229250000|2021-10-26 06:20:50|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635229260000|2021-10-26 06:21:00|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635229270000|2021-10-26 06:21:10|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635229280000|2021-10-26 06:21:20|69.32|66.72|69.3|66.7|69.32|66.72|69.3|66.7|0
1635229290000|2021-10-26 06:21:30|69.28|66.68|69.32|66.72|69.32|66.72|69.28|66.68|0
1635229300000|2021-10-26 06:21:40|69.37|66.77|69.37|66.77|69.37|66.77|69.37|66.77|0
1635229310000|2021-10-26 06:21:50|69.35|66.75|69.32|66.72|69.35|66.75|69.32|66.72|0
1635229360000|2021-10-26 06:22:40|69.37|66.77|69.37|66.77|69.37|66.77|69.37|66.77|0
1635229370000|2021-10-26 06:22:50|69.39|66.79|69.37|66.77|69.39|66.79|69.37|66.77|0
1635229380000|2021-10-26 06:23:00|69.41|66.81|69.41|66.81|69.41|66.81|69.41|66.81|0
1635229410000|2021-10-26 06:23:30|69.45|66.85|69.41|66.81|69.45|66.85|69.41|66.81|0
1635229420000|2021-10-26 06:23:40|69.43|66.83|69.45|66.85|69.47|66.87|69.43|66.83|0
1635229440000|2021-10-26 06:24:00|69.41|66.81|69.41|66.81|69.43|66.83|69.41|66.81|0
1635229450000|2021-10-26 06:24:10|69.45|66.85|69.41|66.81|69.45|66.85|69.41|66.81|0
1635229460000|2021-10-26 06:24:20|69.39|66.79|69.37|66.77|69.39|66.79|69.37|66.77|0
1635229480000|2021-10-26 06:24:40|69.35|66.75|69.37|66.77|69.37|66.77|69.35|66.75|0
1635229490000|2021-10-26 06:24:50|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635229500000|2021-10-26 06:25:00|69.37|66.77|69.37|66.77|69.37|66.77|69.37|66.77|0
1635229510000|2021-10-26 06:25:10|69.41|66.81|69.39|66.79|69.41|66.81|69.37|66.77|0
1635229520000|2021-10-26 06:25:20|69.41|66.81|69.45|66.85|69.45|66.85|69.41|66.81|0
1635229540000|2021-10-26 06:25:40|69.41|66.81|69.41|66.81|69.41|66.81|69.41|66.81|0
1635229550000|2021-10-26 06:25:50|69.37|66.77|69.41|66.81|69.41|66.81|69.37|66.77|0
1635229610000|2021-10-26 06:26:50|69.39|66.79|69.36|66.76|69.39|66.79|69.36|66.76|0
1635229620000|2021-10-26 06:27:00|69.32|66.72|69.34|66.74|69.36|66.76|69.32|66.72|0
1635229630000|2021-10-26 06:27:10|69.36|66.76|69.36|66.76|69.36|66.76|69.34|66.74|0
1635229650000|2021-10-26 06:27:30|69.34|66.74|69.36|66.76|69.36|66.76|69.34|66.74|0
1635229660000|2021-10-26 06:27:40|69.32|66.72|69.32|66.72|69.32|66.72|69.32|66.72|0
1635229680000|2021-10-26 06:28:00|69.28|66.68|69.28|66.68|69.28|66.68|69.28|66.68|0
1635229690000|2021-10-26 06:28:10|69.32|66.72|69.28|66.68|69.32|66.72|69.28|66.68|0
1635229700000|2021-10-26 06:28:20|69.3|66.7|69.28|66.68|69.32|66.72|69.28|66.68|0
1635229720000|2021-10-26 06:28:40|69.24|66.64|69.24|66.64|69.24|66.64|69.24|66.64|0
1635229730000|2021-10-26 06:28:50|69.28|66.68|69.24|66.64|69.28|66.68|69.24|66.64|0
1635229770000|2021-10-26 06:29:30|69.19|66.59|69.23|66.63|69.23|66.63|69.19|66.59|0
1635229780000|2021-10-26 06:29:40|69.28|66.68|69.23|66.63|69.28|66.68|69.23|66.63|0
1635229800000|2021-10-26 06:30:00|69.28|66.68|69.23|66.63|69.28|66.68|69.23|66.63|0
1635229830000|2021-10-26 06:30:30|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1635229840000|2021-10-26 06:30:40|69.11|66.51|69.11|66.51|69.11|66.51|69.11|66.51|0
1635229860000|2021-10-26 06:31:00|69.09|66.49|69.06|66.46|69.09|66.49|69.06|66.46|0
1635229880000|2021-10-26 06:31:20|69.02|66.42|69.02|66.42|69.02|66.42|69.02|66.42|0
1635229900000|2021-10-26 06:31:40|68.98|66.38|68.98|66.38|68.98|66.38|68.98|66.38|0
1635229910000|2021-10-26 06:31:50|69.02|66.42|69.02|66.42|69.02|66.42|69.02|66.42|0
1635229920000|2021-10-26 06:32:00|69.06|66.46|69.06|66.46|69.06|66.46|69.06|66.46|0
1635229940000|2021-10-26 06:32:20|69.02|66.42|69.02|66.42|69.04|66.44|69.02|66.42|0
1635229950000|2021-10-26 06:32:30|69.06|66.46|69.06|66.46|69.06|66.46|69.06|66.46|0
1635229960000|2021-10-26 06:32:40|69.02|66.42|69.02|66.42|69.02|66.42|69.02|66.42|0
1635229980000|2021-10-26 06:33:00|69.06|66.46|69.1|66.5|69.1|66.5|69.06|66.46|0
1635229990000|2021-10-26 06:33:10|69.13|66.53|69.13|66.53|69.13|66.53|69.1|66.5|0
1635230000000|2021-10-26 06:33:20|69.1|66.5|69.13|66.53|69.13|66.53|69.1|66.5|0
1635230010000|2021-10-26 06:33:30|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635230020000|2021-10-26 06:33:40|69.13|66.53|69.15|66.55|69.15|66.55|69.13|66.53|0
1635230030000|2021-10-26 06:33:50|69.1|66.5|69.13|66.53|69.15|66.55|69.1|66.5|0
1635230040000|2021-10-26 06:34:00|69.06|66.46|69.06|66.46|69.06|66.46|69.06|66.46|0
1635230050000|2021-10-26 06:34:10|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635230060000|2021-10-26 06:34:20|69.06|66.46|69.1|66.5|69.1|66.5|69.06|66.46|0
1635230070000|2021-10-26 06:34:30|69.06|66.46|69.06|66.46|69.06|66.46|69.06|66.46|0
1635230100000|2021-10-26 06:35:00|69.1|66.5|69.1|66.5|69.1|66.5|69.06|66.46|0
1635230110000|2021-10-26 06:35:10|69.06|66.46|69.1|66.5|69.1|66.5|69.06|66.46|0
1635230120000|2021-10-26 06:35:20|69.06|66.46|69.06|66.46|69.06|66.46|69.06|66.46|0
1635230130000|2021-10-26 06:35:30|69.1|66.5|69.06|66.46|69.1|66.5|69.06|66.46|0
1635230140000|2021-10-26 06:35:40|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635230150000|2021-10-26 06:35:50|69.15|66.55|69.15|66.55|69.15|66.55|69.15|66.55|0
1635230180000|2021-10-26 06:36:20|69.17|66.57|69.15|66.55|69.17|66.57|69.15|66.55|0
1635230200000|2021-10-26 06:36:40|69.19|66.59|69.23|66.63|69.23|66.63|69.19|66.59|0
1635230210000|2021-10-26 06:36:50|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1635230230000|2021-10-26 06:37:10|69.15|66.55|69.19|66.59|69.19|66.59|69.15|66.55|0
1635230240000|2021-10-26 06:37:20|69.17|66.57|69.19|66.59|69.19|66.59|69.17|66.57|0
1635230250000|2021-10-26 06:37:30|69.15|66.55|69.19|66.59|69.19|66.59|69.15|66.55|0
1635230260000|2021-10-26 06:37:40|69.17|66.57|69.15|66.55|69.19|66.59|69.15|66.55|0
1635230280000|2021-10-26 06:38:00|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635230290000|2021-10-26 06:38:10|69.15|66.55|69.17|66.57|69.17|66.57|69.15|66.55|0
1635230300000|2021-10-26 06:38:20|69.15|66.55|69.17|66.57|69.19|66.59|69.15|66.55|0
1635230310000|2021-10-26 06:38:30|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1635230320000|2021-10-26 06:38:40|69.23|66.63|69.23|66.63|69.23|66.63|69.23|66.63|0
1635230370000|2021-10-26 06:39:30|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1635230390000|2021-10-26 06:39:50|69.14|66.54|69.19|66.59|69.19|66.59|69.14|66.54|0
1635230400000|2021-10-26 06:40:00|69.23|66.63|69.23|66.63|69.23|66.63|69.21|66.61|0
1635230410000|2021-10-26 06:40:10|69.25|66.65|69.25|66.65|69.27|66.67|69.23|66.63|0
1635230420000|2021-10-26 06:40:20|69.23|66.63|69.23|66.63|69.23|66.63|69.23|66.63|0
1635230430000|2021-10-26 06:40:30|69.21|66.61|69.21|66.61|69.21|66.61|69.21|66.61|0
1635230440000|2021-10-26 06:40:40|69.23|66.63|69.23|66.63|69.23|66.63|69.23|66.63|0
1635230450000|2021-10-26 06:40:50|69.21|66.61|69.23|66.63|69.23|66.63|69.19|66.59|0
1635230470000|2021-10-26 06:41:10|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1635230500000|2021-10-26 06:41:40|69.23|66.63|69.19|66.59|69.23|66.63|69.19|66.59|0
1635230520000|2021-10-26 06:42:00|69.14|66.54|69.14|66.54|69.14|66.54|69.14|66.54|0
1635230530000|2021-10-26 06:42:10|69.19|66.59|69.17|66.57|69.19|66.59|69.17|66.57|0
1635230540000|2021-10-26 06:42:20|69.19|66.59|69.19|66.59|69.19|66.59|69.19|66.59|0
1635230560000|2021-10-26 06:42:40|69.14|66.54|69.19|66.59|69.19|66.59|69.14|66.54|0
1635230570000|2021-10-26 06:42:50|69.17|66.57|69.19|66.59|69.19|66.59|69.17|66.57|0
1635230580000|2021-10-26 06:43:00|69.14|66.54|69.17|66.57|69.19|66.59|69.14|66.54|0
1635230590000|2021-10-26 06:43:10|69.14|66.54|69.14|66.54|69.14|66.54|69.14|66.54|0
1635230600000|2021-10-26 06:43:20|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635230610000|2021-10-26 06:43:30|69.06|66.46|69.1|66.5|69.1|66.5|69.06|66.46|0
1635230630000|2021-10-26 06:43:50|69.06|66.46|69.1|66.5|69.1|66.5|69.06|66.46|0
1635230640000|2021-10-26 06:44:00|69.06|66.46|69.06|66.46|69.06|66.46|69.06|66.46|0
1635230660000|2021-10-26 06:44:20|69.1|66.5|69.1|66.5|69.1|66.5|69.1|66.5|0
1635230670000|2021-10-26 06:44:30|69.08|66.48|69.08|66.48|69.08|66.48|69.08|66.48|0
1635230680000|2021-10-26 06:44:40|69.06|66.46|69.06|66.46|69.06|66.46|69.06|66.46|0
1635230690000|2021-10-26 06:44:50|69.01|66.41|69.01|66.41|69.01|66.41|69.01|66.41|0
1635230740000|2021-10-26 06:45:40|69.06|66.46|69.06|66.46|69.06|66.46|69.06|66.46|0
1635230750000|2021-10-26 06:45:50|69.01|66.41|69.01|66.41|69.01|66.41|69.01|66.41|0
1635230760000|2021-10-26 06:46:00|69.06|66.46|69.01|66.41|69.06|66.46|69.01|66.41|0
1635230770000|2021-10-26 06:46:10|68.97|66.37|68.97|66.37|68.97|66.37|68.97|66.37|0
1635230780000|2021-10-26 06:46:20|68.93|66.33|68.93|66.33|68.93|66.33|68.93|66.33|0
1635230790000|2021-10-26 06:46:30|68.89|66.29|68.89|66.29|68.89|66.29|68.89|66.29|0
1635230810000|2021-10-26 06:46:50|68.84|66.24|68.84|66.24|68.84|66.24|68.82|66.22|0
1635230820000|2021-10-26 06:47:00|68.89|66.29|68.89|66.29|68.89|66.29|68.89|66.29|0
1635230850000|2021-10-26 06:47:30|68.86|66.26|68.89|66.29|68.89|66.29|68.86|66.26|0
1635230860000|2021-10-26 06:47:40|68.84|66.24|68.84|66.24|68.84|66.24|68.84|66.24|0
1635230870000|2021-10-26 06:47:50|68.8|66.2|68.8|66.2|68.84|66.24|68.8|66.2|0
1635230880000|2021-10-26 06:48:00|68.84|66.24|68.8|66.2|68.84|66.24|68.8|66.2|0
1635230890000|2021-10-26 06:48:10|68.76|66.16|68.76|66.16|68.76|66.16|68.76|66.16|0
1635230900000|2021-10-26 06:48:20|68.8|66.2|68.8|66.2|68.8|66.2|68.8|66.2|0
1635230920000|2021-10-26 06:48:40|68.84|66.24|68.84|66.24|68.84|66.24|68.84|66.24|0
1635230930000|2021-10-26 06:48:50|68.88|66.28|68.88|66.28|68.88|66.28|68.88|66.28|0
1635230940000|2021-10-26 06:49:00|68.93|66.33|68.93|66.33|68.93|66.33|68.93|66.33|0
1635230950000|2021-10-26 06:49:10|68.88|66.28|68.97|66.37|68.97|66.37|68.88|66.28|0
1635230960000|2021-10-26 06:49:20|68.93|66.33|68.88|66.28|68.93|66.33|68.88|66.28|0
1635230970000|2021-10-26 06:49:30|68.93|66.33|68.93|66.33|68.93|66.33|68.93|66.33|0
1635231000000|2021-10-26 06:50:00|68.97|66.37|68.97|66.37|68.97|66.37|68.97|66.37|0
1635231020000|2021-10-26 06:50:20|68.93|66.33|68.93|66.33|68.93|66.33|68.93|66.33|0
1635231050000|2021-10-26 06:50:50|68.88|66.28|68.88|66.28|68.88|66.28|68.88|66.28|0
1635231060000|2021-10-26 06:51:00|68.93|66.33|68.93|66.33|68.93|66.33|68.93|66.33|0
1635231070000|2021-10-26 06:51:10|68.88|66.28|68.93|66.33|68.93|66.33|68.88|66.28|0
1635231100000|2021-10-26 06:51:40|68.97|66.37|68.93|66.33|68.97|66.37|68.93|66.33|0
1635231110000|2021-10-26 06:51:50|68.97|66.37|68.97|66.37|68.97|66.37|68.97|66.37|0
1635231140000|2021-10-26 06:52:20|68.93|66.33|68.93|66.33|68.93|66.33|68.93|66.33|0
1635231160000|2021-10-26 06:52:40|68.88|66.28|68.88|66.28|68.88|66.28|68.88|66.28|0
1635231170000|2021-10-26 06:52:50|68.93|66.33|68.93|66.33|68.93|66.33|68.93|66.33|0
1635231200000|2021-10-26 06:53:20|68.97|66.37|68.97|66.37|68.97|66.37|68.97|66.37|0
1635231220000|2021-10-26 06:53:40|68.93|66.33|68.93|66.33|68.93|66.33|68.93|66.33|0
1635231240000|2021-10-26 06:54:00|68.92|66.32|68.92|66.32|68.92|66.32|68.92|66.32|0
1635231260000|2021-10-26 06:54:20|68.88|66.28|68.88|66.28|68.88|66.28|68.88|66.28|0
1635231290000|2021-10-26 06:54:50|68.92|66.32|68.92|66.32|68.92|66.32|68.92|66.32|0
1635231300000|2021-10-26 06:55:00|68.88|66.28|68.97|66.37|68.97|66.37|68.88|66.28|0
1635231320000|2021-10-26 06:55:20|69.01|66.41|69.01|66.41|69.01|66.41|69.01|66.41|0
1635231330000|2021-10-26 06:55:30|68.99|66.39|68.97|66.37|68.99|66.39|68.97|66.37|0
1635231340000|2021-10-26 06:55:40|69.01|66.41|69.01|66.41|69.01|66.41|68.99|66.39|0
1635231350000|2021-10-26 06:55:50|68.97|66.37|69.01|66.41|69.01|66.41|68.97|66.37|0
1635231360000|2021-10-26 06:56:00|68.97|66.37|69.01|66.41|69.01|66.41|68.97|66.37|0
1635231370000|2021-10-26 06:56:10|68.97|66.37|68.97|66.37|69.01|66.41|68.97|66.37|0
1635231380000|2021-10-26 06:56:20|68.99|66.39|68.99|66.39|68.99|66.39|68.99|66.39|0
1635231390000|2021-10-26 06:56:30|69.01|66.41|69.01|66.41|69.03|66.43|69.01|66.41|0
1635231420000|2021-10-26 06:57:00|68.97|66.37|68.97|66.37|69.01|66.41|68.97|66.37|0
1635231450000|2021-10-26 06:57:30|69.01|66.41|69.05|66.45|69.05|66.45|69.01|66.41|0
1635231460000|2021-10-26 06:57:40|69.01|66.41|69.01|66.41|69.01|66.41|69.01|66.41|0
1635231480000|2021-10-26 06:58:00|68.99|66.39|68.97|66.37|68.99|66.39|68.97|66.37|0
1635231490000|2021-10-26 06:58:10|69.01|66.41|68.99|66.39|69.01|66.41|68.99|66.39|0
1635231500000|2021-10-26 06:58:20|69.01|66.41|69.03|66.43|69.03|66.43|69.01|66.41|0
1635231510000|2021-10-26 06:58:30|69.05|66.45|69.05|66.45|69.05|66.45|69.05|66.45|0
1635231520000|2021-10-26 06:58:40|69.01|66.41|69.01|66.41|69.01|66.41|69.01|66.41|0
1635231530000|2021-10-26 06:58:50|69.03|66.43|69.01|66.41|69.03|66.43|69.01|66.41|0
1635231540000|2021-10-26 06:59:00|69.05|66.45|69.05|66.45|69.05|66.45|69.05|66.45|0
1635231560000|2021-10-26 06:59:20|69.18|66.58|69.14|66.54|69.18|66.58|69.14|66.54|0
1635231580000|2021-10-26 06:59:40|69.09|66.49|69.09|66.49|69.09|66.49|69.09|66.49|0
1635231590000|2021-10-26 06:59:50|69.14|66.54|69.14|66.54|69.14|66.54|69.14|66.54|0
1635231600000|2021-10-26 07:00:00|68.88|66.28|69.09|66.49|69.09|66.49|68.88|66.28|0
1635231610000|2021-10-26 07:00:10|69.22|66.62|69.14|66.54|69.22|66.62|69.14|66.54|0
1635231630000|2021-10-26 07:00:30|69.18|66.58|69.14|66.54|69.18|66.58|69.14|66.54|0
1635231640000|2021-10-26 07:00:40|69.09|66.49|69.05|66.45|69.09|66.49|69.05|66.45|0
1635231650000|2021-10-26 07:00:50|69.01|66.41|68.96|66.36|69.01|66.41|68.96|66.36|0
1635231660000|2021-10-26 07:01:00|69.01|66.41|69.05|66.45|69.05|66.45|69.01|66.41|0
1635231670000|2021-10-26 07:01:10|69.01|66.41|69.05|66.45|69.05|66.45|69.01|66.41|0
1635231680000|2021-10-26 07:01:20|69.01|66.41|68.92|66.32|69.05|66.45|68.92|66.32|0
1635231690000|2021-10-26 07:01:30|68.88|66.28|68.96|66.36|68.96|66.36|68.88|66.28|0
1635231700000|2021-10-26 07:01:40|68.92|66.32|68.92|66.32|68.92|66.32|68.92|66.32|0
1635231710000|2021-10-26 07:01:50|68.96|66.36|68.92|66.32|68.96|66.36|68.92|66.32|0
1635231720000|2021-10-26 07:02:00|69.01|66.41|68.96|66.36|69.05|66.45|68.96|66.36|0
1635231730000|2021-10-26 07:02:10|69.01|66.41|69.05|66.45|69.05|66.45|69.01|66.41|0
1635231740000|2021-10-26 07:02:20|69.01|66.41|69.01|66.41|69.01|66.41|69.01|66.41|0
1635231750000|2021-10-26 07:02:30|69.05|66.45|69.01|66.41|69.05|66.45|69.01|66.41|0
1635231760000|2021-10-26 07:02:40|68.99|66.39|68.99|66.39|68.99|66.39|68.96|66.36|0
1635231770000|2021-10-26 07:02:50|69.01|66.41|68.96|66.36|69.01|66.41|68.96|66.36|0
1635231780000|2021-10-26 07:03:00|68.88|66.28|68.92|66.32|68.92|66.32|68.88|66.28|0
1635231790000|2021-10-26 07:03:10|68.88|66.28|68.92|66.32|68.92|66.32|68.88|66.28|0
1635231800000|2021-10-26 07:03:20|68.88|66.28|68.88|66.28|68.88|66.28|68.88|66.28|0
1635231810000|2021-10-26 07:03:30|68.84|66.24|68.88|66.28|68.88|66.28|68.84|66.24|0
1635231820000|2021-10-26 07:03:40|68.84|66.24|68.84|66.24|68.88|66.28|68.84|66.24|0
1635231830000|2021-10-26 07:03:50|68.79|66.19|68.79|66.19|68.84|66.24|68.79|66.19|0
1635231840000|2021-10-26 07:04:00|68.75|66.15|68.62|66.02|68.75|66.15|68.62|66.02|0
1635231850000|2021-10-26 07:04:10|68.66|66.06|68.71|66.11|68.71|66.11|68.66|66.06|0
1635231860000|2021-10-26 07:04:20|68.75|66.15|68.75|66.15|68.84|66.24|68.75|66.15|0
1635231870000|2021-10-26 07:04:30|68.79|66.19|68.79|66.19|68.79|66.19|68.79|66.19|0
1635231880000|2021-10-26 07:04:40|68.75|66.15|68.84|66.24|68.84|66.24|68.75|66.15|0
1635231890000|2021-10-26 07:04:50|68.88|66.28|68.88|66.28|68.88|66.28|68.88|66.28|0
1635231900000|2021-10-26 07:05:00|68.72|66.52|68.72|66.52|68.72|66.52|68.68|66.48|0
1635231910000|2021-10-26 07:05:10|68.7|66.5|68.81|66.61|68.81|66.61|68.7|66.5|0
1635231920000|2021-10-26 07:05:20|68.85|66.65|68.85|66.65|68.89|66.69|68.85|66.65|0
1635231930000|2021-10-26 07:05:30|68.89|66.69|68.93|66.73|68.93|66.73|68.89|66.69|0
1635231940000|2021-10-26 07:05:40|68.91|66.71|68.89|66.69|68.91|66.71|68.89|66.69|0
1635231950000|2021-10-26 07:05:50|68.85|66.65|68.85|66.65|68.87|66.67|68.85|66.65|0
1635231960000|2021-10-26 07:06:00|68.87|66.67|68.98|66.78|68.98|66.78|68.87|66.67|0
1635231970000|2021-10-26 07:06:10|69.02|66.82|69.06|66.86|69.06|66.86|69.02|66.82|0
1635231980000|2021-10-26 07:06:20|69.11|66.91|69.19|66.99|69.19|66.99|69.11|66.91|0
1635231990000|2021-10-26 07:06:30|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635232000000|2021-10-26 07:06:40|69.28|67.08|69.21|67.01|69.28|67.08|69.21|67.01|0
1635232010000|2021-10-26 07:06:50|69.19|66.99|69.15|66.95|69.19|66.99|69.15|66.95|0
1635232020000|2021-10-26 07:07:00|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1635232030000|2021-10-26 07:07:10|69.15|66.95|69.08|66.88|69.15|66.95|69.08|66.88|0
1635232040000|2021-10-26 07:07:20|69.06|66.86|69.06|66.86|69.06|66.86|69.02|66.82|0
1635232050000|2021-10-26 07:07:30|69.02|66.82|69.04|66.84|69.04|66.84|69.02|66.82|0
1635232060000|2021-10-26 07:07:40|69.06|66.86|69.1|66.9|69.1|66.9|69.06|66.86|0
1635232070000|2021-10-26 07:07:50|69.06|66.86|69.06|66.86|69.1|66.9|69.06|66.86|0
1635232080000|2021-10-26 07:08:00|69.08|66.88|69.06|66.86|69.08|66.88|69.06|66.86|0
1635232090000|2021-10-26 07:08:10|69.08|66.88|69.1|66.9|69.1|66.9|69.08|66.88|0
1635232100000|2021-10-26 07:08:20|69.15|66.95|69.19|66.99|69.19|66.99|69.15|66.95|0
1635232110000|2021-10-26 07:08:30|69.15|66.95|69.15|66.95|69.19|66.99|69.15|66.95|0
1635232120000|2021-10-26 07:08:40|69.1|66.9|69.1|66.9|69.1|66.9|69.1|66.9|0
1635232130000|2021-10-26 07:08:50|69.06|66.86|69.15|66.95|69.15|66.95|69.06|66.86|0
1635232140000|2021-10-26 07:09:00|69.1|66.9|69.1|66.9|69.1|66.9|69.06|66.86|0
1635232150000|2021-10-26 07:09:10|69.13|66.93|69.15|66.95|69.15|66.95|69.1|66.9|0
1635232160000|2021-10-26 07:09:20|69.1|66.9|69.1|66.9|69.13|66.93|69.1|66.9|0
1635232170000|2021-10-26 07:09:30|69.06|66.86|69.1|66.9|69.1|66.9|69.06|66.86|0
1635232180000|2021-10-26 07:09:40|69.15|66.95|69.15|66.95|69.15|66.95|69.15|66.95|0
1635232190000|2021-10-26 07:09:50|69.1|66.9|69.06|66.86|69.1|66.9|69.06|66.86|0
1635232200000|2021-10-26 07:10:00|69.1|66.9|69.15|66.95|69.15|66.95|69.1|66.9|0
1635232220000|2021-10-26 07:10:20|69.23|67.03|69.17|66.97|69.23|67.03|69.15|66.95|0
1635232230000|2021-10-26 07:10:30|69.15|66.95|69.19|66.99|69.19|66.99|69.15|66.95|0
1635232240000|2021-10-26 07:10:40|69.15|66.95|69.13|66.93|69.15|66.95|69.13|66.93|0
1635232250000|2021-10-26 07:10:50|69.1|66.9|69.1|66.9|69.15|66.95|69.1|66.9|0
1635232260000|2021-10-26 07:11:00|69.15|66.95|69.15|66.95|69.15|66.95|69.15|66.95|0
1635232280000|2021-10-26 07:11:20|69.19|66.99|69.15|66.95|69.19|66.99|69.15|66.95|0
1635232300000|2021-10-26 07:11:40|69.17|66.97|69.19|66.99|69.19|66.99|69.17|66.97|0
1635232310000|2021-10-26 07:11:50|69.15|66.95|69.19|66.99|69.19|66.99|69.15|66.95|0
1635232320000|2021-10-26 07:12:00|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635232330000|2021-10-26 07:12:10|69.19|66.99|69.1|66.9|69.19|66.99|69.1|66.9|0
1635232340000|2021-10-26 07:12:20|69.23|67.03|69.36|67.16|69.36|67.16|69.23|67.03|0
1635232350000|2021-10-26 07:12:30|69.34|67.14|69.27|67.07|69.34|67.14|69.27|67.07|0
1635232360000|2021-10-26 07:12:40|69.23|67.03|69.19|66.99|69.23|67.03|69.19|66.99|0
1635232370000|2021-10-26 07:12:50|69.17|66.97|69.15|66.95|69.19|66.99|69.15|66.95|0
1635232380000|2021-10-26 07:13:00|69.17|66.97|69.15|66.95|69.17|66.97|69.15|66.95|0
1635232390000|2021-10-26 07:13:10|69.19|66.99|69.15|66.95|69.19|66.99|69.15|66.95|0
1635232400000|2021-10-26 07:13:20|69.1|66.9|69.15|66.95|69.15|66.95|69.1|66.9|0
1635232410000|2021-10-26 07:13:30|69.14|66.94|69.14|66.94|69.14|66.94|69.14|66.94|0
1635232420000|2021-10-26 07:13:40|69.1|66.9|69.14|66.94|69.14|66.94|69.1|66.9|0
1635232430000|2021-10-26 07:13:50|69.19|66.99|69.14|66.94|69.19|66.99|69.14|66.94|0
1635232440000|2021-10-26 07:14:00|69.12|66.92|69.19|66.99|69.19|66.99|69.12|66.92|0
1635232450000|2021-10-26 07:14:10|69.17|66.97|69.14|66.94|69.19|66.99|69.14|66.94|0
1635232470000|2021-10-26 07:14:30|69.17|66.97|69.14|66.94|69.17|66.97|69.14|66.94|0
1635232490000|2021-10-26 07:14:50|69.17|66.97|69.1|66.9|69.17|66.97|69.1|66.9|0
1635232500000|2021-10-26 07:15:00|69.14|66.94|68.26|66.06|69.14|66.94|68.26|66.06|0
1635232510000|2021-10-26 07:15:10|68.24|66.04|68.24|66.04|68.24|66.04|68.24|66.04|0
1635232520000|2021-10-26 07:15:20|68.26|66.06|68.22|66.02|68.26|66.06|68.22|66.02|0
1635232530000|2021-10-26 07:15:30|68.13|65.93|68.13|65.93|68.13|65.93|68.13|65.93|0
1635232540000|2021-10-26 07:15:40|68.17|65.97|68.17|65.97|68.22|66.02|68.17|65.97|0
1635232550000|2021-10-26 07:15:50|68.22|66.02|68.24|66.04|68.26|66.06|68.22|66.02|0
1635232560000|2021-10-26 07:16:00|68.22|66.02|68.22|66.02|68.26|66.06|68.22|66.02|0
1635232570000|2021-10-26 07:16:10|68.26|66.06|68.22|66.02|68.26|66.06|68.22|66.02|0
1635232610000|2021-10-26 07:16:50|68.26|66.06|68.26|66.06|68.26|66.06|68.26|66.06|0
1635232620000|2021-10-26 07:17:00|68.22|66.02|68.22|66.02|68.22|66.02|68.22|66.02|0
1635232630000|2021-10-26 07:17:10|68.26|66.06|68.24|66.04|68.26|66.06|68.24|66.04|0
1635232640000|2021-10-26 07:17:20|68.26|66.06|68.3|66.1|68.3|66.1|68.26|66.06|0
1635232650000|2021-10-26 07:17:30|68.32|66.12|68.34|66.14|68.34|66.14|68.3|66.1|0
1635232660000|2021-10-26 07:17:40|68.39|66.19|68.34|66.14|68.39|66.19|68.34|66.14|0
1635232680000|2021-10-26 07:18:00|68.37|66.17|68.39|66.19|68.39|66.19|68.37|66.17|0
1635232690000|2021-10-26 07:18:10|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1635232700000|2021-10-26 07:18:20|68.3|66.1|68.39|66.19|68.39|66.19|68.3|66.1|0
1635232710000|2021-10-26 07:18:30|68.43|66.23|68.43|66.23|68.43|66.23|68.43|66.23|0
1635232720000|2021-10-26 07:18:40|68.39|66.19|68.39|66.19|68.39|66.19|68.39|66.19|0
1635232740000|2021-10-26 07:19:00|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1635232750000|2021-10-26 07:19:10|68.39|66.19|68.39|66.19|68.39|66.19|68.39|66.19|0
1635232760000|2021-10-26 07:19:20|68.41|66.21|68.43|66.23|68.43|66.23|68.41|66.21|0
1635232790000|2021-10-26 07:19:50|68.45|66.25|68.47|66.27|68.47|66.27|68.45|66.25|0
1635232810000|2021-10-26 07:20:10|68.43|66.23|68.45|66.25|68.45|66.25|68.43|66.23|0
1635232820000|2021-10-26 07:20:20|68.47|66.27|68.47|66.27|68.47|66.27|68.47|66.27|0
1635232840000|2021-10-26 07:20:40|68.51|66.31|68.51|66.31|68.51|66.31|68.51|66.31|0
1635232850000|2021-10-26 07:20:50|68.49|66.29|68.47|66.27|68.51|66.31|68.47|66.27|0
1635232860000|2021-10-26 07:21:00|68.43|66.23|68.43|66.23|68.43|66.23|68.43|66.23|0
1635232870000|2021-10-26 07:21:10|68.38|66.18|68.38|66.18|68.38|66.18|68.38|66.18|0
1635232890000|2021-10-26 07:21:30|68.43|66.23|68.41|66.21|68.43|66.23|68.41|66.21|0
1635232900000|2021-10-26 07:21:40|68.38|66.18|68.38|66.18|68.41|66.21|68.38|66.18|0
1635232910000|2021-10-26 07:21:50|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1635232920000|2021-10-26 07:22:00|68.32|66.12|68.32|66.12|68.32|66.12|68.32|66.12|0
1635232930000|2021-10-26 07:22:10|68.3|66.1|68.26|66.06|68.3|66.1|68.26|66.06|0
1635232940000|2021-10-26 07:22:20|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1635232950000|2021-10-26 07:22:30|68.26|66.06|68.26|66.06|68.26|66.06|68.26|66.06|0
1635232960000|2021-10-26 07:22:40|68.24|66.04|68.24|66.04|68.24|66.04|68.24|66.04|0
1635232970000|2021-10-26 07:22:50|68.26|66.06|68.26|66.06|68.26|66.06|68.26|66.06|0
1635232980000|2021-10-26 07:23:00|68.28|66.08|68.26|66.06|68.3|66.1|68.26|66.06|0
1635232990000|2021-10-26 07:23:10|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1635233010000|2021-10-26 07:23:30|68.26|66.06|68.26|66.06|68.26|66.06|68.26|66.06|0
1635233020000|2021-10-26 07:23:40|68.21|66.01|68.26|66.06|68.26|66.06|68.21|66.01|0
1635233030000|2021-10-26 07:23:50|68.21|66.01|68.24|66.04|68.24|66.04|68.21|66.01|0
1635233040000|2021-10-26 07:24:00|68.21|66.01|68.26|66.06|68.26|66.06|68.21|66.01|0
1635233050000|2021-10-26 07:24:10|68.21|66.01|68.21|66.01|68.24|66.04|68.21|66.01|0
1635233060000|2021-10-26 07:24:20|68.26|66.06|68.26|66.06|68.26|66.06|68.26|66.06|0
1635233080000|2021-10-26 07:24:40|68.3|66.1|68.26|66.06|68.3|66.1|68.26|66.06|0
1635233110000|2021-10-26 07:25:10|68.28|66.08|68.28|66.08|68.28|66.08|68.26|66.06|0
1635233120000|2021-10-26 07:25:20|68.3|66.1|68.34|66.14|68.34|66.14|68.3|66.1|0
1635233130000|2021-10-26 07:25:30|68.3|66.1|68.28|66.08|68.3|66.1|68.25|66.05|0
1635233140000|2021-10-26 07:25:40|68.3|66.1|68.3|66.1|68.3|66.1|68.25|66.05|0
1635233160000|2021-10-26 07:26:00|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1635233170000|2021-10-26 07:26:10|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1635233180000|2021-10-26 07:26:20|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1635233190000|2021-10-26 07:26:30|68.3|66.1|68.3|66.1|68.32|66.12|68.28|66.08|0
1635233210000|2021-10-26 07:26:50|68.28|66.08|68.28|66.08|68.28|66.08|68.28|66.08|0
1635233220000|2021-10-26 07:27:00|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1635233230000|2021-10-26 07:27:10|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1635233240000|2021-10-26 07:27:20|68.28|66.08|68.25|66.05|68.28|66.08|68.25|66.05|0
1635233250000|2021-10-26 07:27:30|68.21|66.01|68.21|66.01|68.21|66.01|68.21|66.01|0
1635233260000|2021-10-26 07:27:40|68.25|66.05|68.3|66.1|68.3|66.1|68.25|66.05|0
1635233270000|2021-10-26 07:27:50|68.28|66.08|68.25|66.05|68.28|66.08|68.25|66.05|0
1635233280000|2021-10-26 07:28:00|68.23|66.03|68.28|66.08|68.28|66.08|68.23|66.03|0
1635233290000|2021-10-26 07:28:10|68.25|66.05|68.3|66.1|68.3|66.1|68.25|66.05|0
1635233310000|2021-10-26 07:28:30|68.34|66.14|68.34|66.14|68.34|66.14|68.32|66.12|0
1635233330000|2021-10-26 07:28:50|68.3|66.1|68.34|66.14|68.34|66.14|68.3|66.1|0
1635233360000|2021-10-26 07:29:20|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1635233380000|2021-10-26 07:29:40|68.25|66.05|68.3|66.1|68.3|66.1|68.25|66.05|0
1635233410000|2021-10-26 07:30:10|68.25|66.05|68.3|66.1|68.3|66.1|68.25|66.05|0
1635233420000|2021-10-26 07:30:20|68.28|66.08|68.28|66.08|68.28|66.08|68.28|66.08|0
1635233430000|2021-10-26 07:30:30|68.3|66.1|68.34|66.14|68.34|66.14|68.3|66.1|0
1635233440000|2021-10-26 07:30:40|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1635233460000|2021-10-26 07:31:00|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1635233480000|2021-10-26 07:31:20|68.38|66.18|68.38|66.18|68.38|66.18|68.38|66.18|0
1635233490000|2021-10-26 07:31:30|68.34|66.14|68.34|66.14|68.38|66.18|68.34|66.14|0
1635233500000|2021-10-26 07:31:40|68.38|66.18|68.38|66.18|68.38|66.18|68.38|66.18|0
1635233510000|2021-10-26 07:31:50|68.42|66.22|68.42|66.22|68.42|66.22|68.42|66.22|0
1635233520000|2021-10-26 07:32:00|68.4|66.2|68.38|66.18|68.4|66.2|68.38|66.18|0
1635233540000|2021-10-26 07:32:20|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1635233550000|2021-10-26 07:32:30|68.29|66.09|68.29|66.09|68.29|66.09|68.29|66.09|0
1635233570000|2021-10-26 07:32:50|68.25|66.05|68.21|66.01|68.25|66.05|68.21|66.01|0
1635233580000|2021-10-26 07:33:00|68.25|66.05|68.29|66.09|68.29|66.09|68.21|66.01|0
1635233590000|2021-10-26 07:33:10|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1635233600000|2021-10-26 07:33:20|68.29|66.09|68.34|66.14|68.34|66.14|68.29|66.09|0
1635233610000|2021-10-26 07:33:30|68.29|66.09|68.29|66.09|68.29|66.09|68.29|66.09|0
1635233620000|2021-10-26 07:33:40|68.25|66.05|68.27|66.07|68.29|66.09|68.25|66.05|0
1635233630000|2021-10-26 07:33:50|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1635233640000|2021-10-26 07:34:00|68.21|66.01|68.25|66.05|68.25|66.05|68.21|66.01|0
1635233650000|2021-10-26 07:34:10|68.21|66.01|68.23|66.03|68.25|66.05|68.21|66.01|0
1635233660000|2021-10-26 07:34:20|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1635233680000|2021-10-26 07:34:40|68.21|66.01|68.21|66.01|68.23|66.03|68.21|66.01|0
1635233690000|2021-10-26 07:34:50|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1635233700000|2021-10-26 07:35:00|68.29|66.09|68.29|66.09|68.29|66.09|68.29|66.09|0
1635233710000|2021-10-26 07:35:10|68.32|66.12|68.32|66.12|68.32|66.12|68.29|66.09|0
1635233720000|2021-10-26 07:35:20|68.34|66.14|68.29|66.09|68.34|66.14|68.29|66.09|0
1635233730000|2021-10-26 07:35:30|68.27|66.07|68.29|66.09|68.29|66.09|68.27|66.07|0
1635233740000|2021-10-26 07:35:40|68.25|66.05|68.21|66.01|68.25|66.05|68.21|66.01|0
1635233750000|2021-10-26 07:35:50|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1635233770000|2021-10-26 07:36:10|68.21|66.01|68.21|66.01|68.21|66.01|68.21|66.01|0
1635233780000|2021-10-26 07:36:20|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1635233790000|2021-10-26 07:36:30|68.23|66.03|68.25|66.05|68.25|66.05|68.23|66.03|0
1635233800000|2021-10-26 07:36:40|68.23|66.03|68.21|66.01|68.23|66.03|68.21|66.01|0
1635233820000|2021-10-26 07:37:00|68.16|65.96|68.21|66.01|68.21|66.01|68.16|65.96|0
1635233830000|2021-10-26 07:37:10|68.16|65.96|68.12|65.92|68.16|65.96|68.12|65.92|0
1635233840000|2021-10-26 07:37:20|68.16|65.96|68.16|65.96|68.16|65.96|68.16|65.96|0
1635233850000|2021-10-26 07:37:30|68.21|66.01|68.21|66.01|68.21|66.01|68.21|66.01|0
1635233860000|2021-10-26 07:37:40|68.16|65.96|68.16|65.96|68.16|65.96|68.16|65.96|0
1635233870000|2021-10-26 07:37:50|68.21|66.01|68.21|66.01|68.21|66.01|68.21|66.01|0
1635233880000|2021-10-26 07:38:00|68.16|65.96|68.16|65.96|68.16|65.96|68.16|65.96|0
1635233890000|2021-10-26 07:38:10|68.21|66.01|68.16|65.96|68.21|66.01|68.16|65.96|0
1635233900000|2021-10-26 07:38:20|68.12|65.92|68.12|65.92|68.12|65.92|68.12|65.92|0
1635233910000|2021-10-26 07:38:30|68.14|65.94|68.12|65.92|68.14|65.94|68.12|65.92|0
1635233930000|2021-10-26 07:38:50|68.16|65.96|68.16|65.96|68.16|65.96|68.16|65.96|0
1635233940000|2021-10-26 07:39:00|68.12|65.92|68.16|65.96|68.16|65.96|68.12|65.92|0
1635233950000|2021-10-26 07:39:10|68.12|65.92|68.16|65.96|68.16|65.96|68.12|65.92|0
1635233960000|2021-10-26 07:39:20|68.12|65.92|68.12|65.92|68.16|65.96|68.12|65.92|0
1635233970000|2021-10-26 07:39:30|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635233980000|2021-10-26 07:39:40|68.06|65.86|68.04|65.84|68.06|65.86|68.04|65.84|0
1635234000000|2021-10-26 07:40:00|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635234010000|2021-10-26 07:40:10|68.12|65.92|68.12|65.92|68.12|65.92|68.12|65.92|0
1635234030000|2021-10-26 07:40:30|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635234040000|2021-10-26 07:40:40|68.04|65.84|68.02|65.82|68.04|65.84|67.99|65.79|0
1635234050000|2021-10-26 07:40:50|67.95|65.75|67.95|65.75|67.97|65.77|67.95|65.75|0
1635234060000|2021-10-26 07:41:00|67.91|65.71|67.91|65.71|67.95|65.75|67.91|65.71|0
1635234070000|2021-10-26 07:41:10|67.87|65.67|67.82|65.62|67.87|65.67|67.82|65.62|0
1635234080000|2021-10-26 07:41:20|67.78|65.58|67.74|65.54|67.78|65.58|67.74|65.54|0
1635234090000|2021-10-26 07:41:30|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635234100000|2021-10-26 07:41:40|67.82|65.62|67.78|65.58|67.82|65.62|67.78|65.58|0
1635234120000|2021-10-26 07:42:00|67.82|65.62|67.86|65.66|67.86|65.66|67.82|65.62|0
1635234130000|2021-10-26 07:42:10|67.91|65.71|67.91|65.71|67.93|65.73|67.91|65.71|0
1635234140000|2021-10-26 07:42:20|67.95|65.75|67.95|65.75|67.95|65.75|67.91|65.71|0
1635234150000|2021-10-26 07:42:30|67.99|65.79|67.97|65.77|67.99|65.79|67.95|65.75|0
1635234160000|2021-10-26 07:42:40|67.95|65.75|67.97|65.77|67.99|65.79|67.95|65.75|0
1635234170000|2021-10-26 07:42:50|67.99|65.79|67.99|65.79|68.03|65.83|67.99|65.79|0
1635234180000|2021-10-26 07:43:00|67.95|65.75|67.99|65.79|67.99|65.79|67.95|65.75|0
1635234190000|2021-10-26 07:43:10|68.03|65.83|68.03|65.83|68.03|65.83|68.03|65.83|0
1635234210000|2021-10-26 07:43:30|67.99|65.79|67.99|65.79|67.99|65.79|67.99|65.79|0
1635234220000|2021-10-26 07:43:40|67.97|65.77|67.95|65.75|67.97|65.77|67.95|65.75|0
1635234230000|2021-10-26 07:43:50|67.99|65.79|67.99|65.79|67.99|65.79|67.99|65.79|0
1635234240000|2021-10-26 07:44:00|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1635234250000|2021-10-26 07:44:10|67.91|65.71|67.91|65.71|67.91|65.71|67.91|65.71|0
1635234260000|2021-10-26 07:44:20|67.89|65.69|67.89|65.69|67.89|65.69|67.89|65.69|0
1635234270000|2021-10-26 07:44:30|67.91|65.71|67.91|65.71|67.91|65.71|67.91|65.71|0
1635234280000|2021-10-26 07:44:40|67.89|65.69|67.91|65.71|67.91|65.71|67.86|65.66|0
1635234290000|2021-10-26 07:44:50|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1635234300000|2021-10-26 07:45:00|67.93|65.73|67.91|65.71|67.93|65.73|67.86|65.66|0
1635234310000|2021-10-26 07:45:10|67.89|65.69|67.86|65.66|67.89|65.69|67.86|65.66|0
1635234320000|2021-10-26 07:45:20|67.82|65.62|67.84|65.64|67.84|65.64|67.82|65.62|0
1635234330000|2021-10-26 07:45:30|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635234340000|2021-10-26 07:45:40|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635234350000|2021-10-26 07:45:50|67.76|65.56|67.74|65.54|67.76|65.56|67.74|65.54|0
1635234360000|2021-10-26 07:46:00|67.69|65.49|67.74|65.54|67.74|65.54|67.69|65.49|0
1635234370000|2021-10-26 07:46:10|67.72|65.52|67.65|65.45|67.72|65.52|67.65|65.45|0
1635234380000|2021-10-26 07:46:20|67.67|65.47|67.69|65.49|67.69|65.49|67.65|65.45|0
1635234390000|2021-10-26 07:46:30|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635234400000|2021-10-26 07:46:40|67.67|65.47|67.69|65.49|67.69|65.49|67.67|65.47|0
1635234410000|2021-10-26 07:46:50|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635234420000|2021-10-26 07:47:00|67.61|65.41|67.65|65.45|67.65|65.45|67.61|65.41|0
1635234430000|2021-10-26 07:47:10|67.69|65.49|67.69|65.49|67.69|65.49|67.65|65.45|0
1635234440000|2021-10-26 07:47:20|67.65|65.45|67.69|65.49|67.69|65.49|67.65|65.45|0
1635234450000|2021-10-26 07:47:30|67.72|65.52|67.74|65.54|67.74|65.54|67.72|65.52|0
1635234460000|2021-10-26 07:47:40|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635234470000|2021-10-26 07:47:50|67.74|65.54|67.74|65.54|67.74|65.54|67.69|65.49|0
1635234480000|2021-10-26 07:48:00|67.78|65.58|67.69|65.49|67.78|65.58|67.65|65.45|0
1635234490000|2021-10-26 07:48:10|67.65|65.45|67.65|65.45|67.69|65.49|67.65|65.45|0
1635234510000|2021-10-26 07:48:30|67.69|65.49|67.73|65.53|67.73|65.53|67.69|65.49|0
1635234530000|2021-10-26 07:48:50|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635234550000|2021-10-26 07:49:10|67.65|65.45|67.61|65.41|67.65|65.45|67.61|65.41|0
1635234560000|2021-10-26 07:49:20|67.65|65.45|67.69|65.49|67.69|65.49|67.65|65.45|0
1635234570000|2021-10-26 07:49:30|67.65|65.45|67.69|65.49|67.69|65.49|67.65|65.45|0
1635234580000|2021-10-26 07:49:40|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635234600000|2021-10-26 07:50:00|67.63|65.43|67.69|65.49|67.69|65.49|67.61|65.41|0
1635234620000|2021-10-26 07:50:20|67.73|65.53|67.69|65.49|67.73|65.53|67.69|65.49|0
1635234630000|2021-10-26 07:50:30|67.65|65.45|67.65|65.45|67.65|65.45|67.61|65.41|0
1635234640000|2021-10-26 07:50:40|67.63|65.43|67.61|65.41|67.65|65.45|67.61|65.41|0
1635234650000|2021-10-26 07:50:50|67.65|65.45|67.65|65.45|67.65|65.45|67.63|65.43|0
1635234660000|2021-10-26 07:51:00|67.61|65.41|67.61|65.41|67.61|65.41|67.56|65.36|0
1635234670000|2021-10-26 07:51:10|67.56|65.36|67.52|65.32|67.56|65.36|67.52|65.32|0
1635234680000|2021-10-26 07:51:20|67.56|65.36|67.52|65.32|67.56|65.36|67.52|65.32|0
1635234690000|2021-10-26 07:51:30|67.48|65.28|67.44|65.24|67.48|65.28|67.44|65.24|0
1635234700000|2021-10-26 07:51:40|67.4|65.2|67.4|65.2|67.4|65.2|67.4|65.2|0
1635234720000|2021-10-26 07:52:00|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1635234730000|2021-10-26 07:52:10|67.4|65.2|67.35|65.15|67.4|65.2|67.35|65.15|0
1635234740000|2021-10-26 07:52:20|67.4|65.2|67.37|65.17|67.4|65.2|67.37|65.17|0
1635234750000|2021-10-26 07:52:30|67.35|65.15|67.35|65.15|67.37|65.17|67.35|65.15|0
1635234760000|2021-10-26 07:52:40|67.39|65.19|67.48|65.28|67.48|65.28|67.39|65.19|0
1635234770000|2021-10-26 07:52:50|67.52|65.32|67.39|65.19|67.52|65.32|67.39|65.19|0
1635234780000|2021-10-26 07:53:00|67.44|65.24|67.46|65.26|67.46|65.26|67.44|65.24|0
1635234790000|2021-10-26 07:53:10|67.52|65.32|67.48|65.28|67.52|65.32|67.48|65.28|0
1635234800000|2021-10-26 07:53:20|67.52|65.32|67.48|65.28|67.52|65.32|67.48|65.28|0
1635234810000|2021-10-26 07:53:30|67.5|65.3|67.48|65.28|67.5|65.3|67.48|65.28|0
1635234820000|2021-10-26 07:53:40|67.5|65.3|67.48|65.28|67.52|65.32|67.48|65.28|0
1635234830000|2021-10-26 07:53:50|67.52|65.32|67.52|65.32|67.52|65.32|67.52|65.32|0
1635234840000|2021-10-26 07:54:00|67.48|65.28|67.52|65.32|67.52|65.32|67.48|65.28|0
1635234860000|2021-10-26 07:54:20|67.56|65.36|67.54|65.34|67.56|65.36|67.52|65.32|0
1635234870000|2021-10-26 07:54:30|67.52|65.32|67.52|65.32|67.52|65.32|67.52|65.32|0
1635234890000|2021-10-26 07:54:50|67.54|65.34|67.56|65.36|67.56|65.36|67.54|65.34|0
1635234900000|2021-10-26 07:55:00|67.52|65.32|67.5|65.3|67.52|65.32|67.5|65.3|0
1635234910000|2021-10-26 07:55:10|67.52|65.32|67.56|65.36|67.56|65.36|67.52|65.32|0
1635234920000|2021-10-26 07:55:20|67.61|65.41|67.61|65.41|67.65|65.45|67.61|65.41|0
1635234930000|2021-10-26 07:55:30|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635234940000|2021-10-26 07:55:40|67.56|65.36|67.56|65.36|67.56|65.36|67.56|65.36|0
1635234960000|2021-10-26 07:56:00|67.6|65.4|67.56|65.36|67.6|65.4|67.56|65.36|0
1635234970000|2021-10-26 07:56:10|67.6|65.4|67.56|65.36|67.6|65.4|67.56|65.36|0
1635234980000|2021-10-26 07:56:20|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635234990000|2021-10-26 07:56:30|67.52|65.32|67.56|65.36|67.56|65.36|67.52|65.32|0
1635235010000|2021-10-26 07:56:50|67.52|65.32|67.56|65.36|67.56|65.36|67.52|65.32|0
1635235020000|2021-10-26 07:57:00|67.52|65.32|67.48|65.28|67.52|65.32|67.48|65.28|0
1635235030000|2021-10-26 07:57:10|67.44|65.24|67.41|65.21|67.44|65.24|67.39|65.19|0
1635235040000|2021-10-26 07:57:20|67.39|65.19|67.35|65.15|67.39|65.19|67.35|65.15|0
1635235050000|2021-10-26 07:57:30|67.31|65.11|67.27|65.07|67.35|65.15|67.27|65.07|0
1635235060000|2021-10-26 07:57:40|67.25|65.05|67.25|65.05|67.25|65.05|67.25|65.05|0
1635235070000|2021-10-26 07:57:50|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1635235080000|2021-10-26 07:58:00|67.22|65.02|67.31|65.11|67.31|65.11|67.22|65.02|0
1635235090000|2021-10-26 07:58:10|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1635235100000|2021-10-26 07:58:20|67.33|65.13|67.31|65.11|67.33|65.13|67.31|65.11|0
1635235110000|2021-10-26 07:58:30|67.29|65.09|67.31|65.11|67.31|65.11|67.29|65.09|0
1635235120000|2021-10-26 07:58:40|67.27|65.07|67.22|65.02|67.27|65.07|67.22|65.02|0
1635235140000|2021-10-26 07:59:00|67.27|65.07|67.22|65.02|67.27|65.07|67.22|65.02|0
1635235150000|2021-10-26 07:59:10|67.27|65.07|67.29|65.09|67.31|65.11|67.27|65.07|0
1635235160000|2021-10-26 07:59:20|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635235170000|2021-10-26 07:59:30|67.29|65.09|67.27|65.07|67.29|65.09|67.27|65.07|0
1635235220000|2021-10-26 08:00:20|67.31|65.11|67.35|65.15|67.35|65.15|67.31|65.11|0
1635235230000|2021-10-26 08:00:30|67.31|65.11|67.35|65.15|67.35|65.15|67.31|65.11|0
1635235240000|2021-10-26 08:00:40|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635235250000|2021-10-26 08:00:50|67.35|65.15|67.33|65.13|67.35|65.15|67.31|65.11|0
1635235260000|2021-10-26 08:01:00|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635235270000|2021-10-26 08:01:10|67.26|65.06|67.31|65.11|67.31|65.11|67.26|65.06|0
1635235280000|2021-10-26 08:01:20|67.29|65.09|67.31|65.11|67.31|65.11|67.29|65.09|0
1635235290000|2021-10-26 08:01:30|67.26|65.06|67.22|65.02|67.26|65.06|67.22|65.02|0
1635235300000|2021-10-26 08:01:40|67.18|64.98|67.14|64.94|67.18|64.98|67.14|64.94|0
1635235310000|2021-10-26 08:01:50|67.22|65.02|67.22|65.02|67.22|65.02|67.22|65.02|0
1635235320000|2021-10-26 08:02:00|67.18|64.98|67.18|64.98|67.18|64.98|67.14|64.94|0
1635235330000|2021-10-26 08:02:10|67.14|64.94|67.22|65.02|67.22|65.02|67.14|64.94|0
1635235340000|2021-10-26 08:02:20|67.26|65.06|67.26|65.06|67.26|65.06|67.26|65.06|0
1635235360000|2021-10-26 08:02:40|67.22|65.02|67.22|65.02|67.26|65.06|67.22|65.02|0
1635235370000|2021-10-26 08:02:50|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1635235380000|2021-10-26 08:03:00|67.22|65.02|67.22|65.02|67.22|65.02|67.18|64.98|0
1635235400000|2021-10-26 08:03:20|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1635235410000|2021-10-26 08:03:30|67.22|65.02|67.18|64.98|67.22|65.02|67.18|64.98|0
1635235420000|2021-10-26 08:03:40|67.14|64.94|67.14|64.94|67.14|64.94|67.14|64.94|0
1635235440000|2021-10-26 08:04:00|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1635235450000|2021-10-26 08:04:10|67.14|64.94|67.14|64.94|67.14|64.94|67.14|64.94|0
1635235460000|2021-10-26 08:04:20|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1635235480000|2021-10-26 08:04:40|67.22|65.02|67.22|65.02|67.22|65.02|67.22|65.02|0
1635235490000|2021-10-26 08:04:50|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1635235500000|2021-10-26 08:05:00|67.16|64.96|67.16|64.96|67.16|64.96|67.16|64.96|0
1635235510000|2021-10-26 08:05:10|67.14|64.94|67.18|64.98|67.18|64.98|67.14|64.94|0
1635235520000|2021-10-26 08:05:20|67.22|65.02|67.22|65.02|67.22|65.02|67.18|64.98|0
1635235530000|2021-10-26 08:05:30|67.26|65.06|67.26|65.06|67.26|65.06|67.24|65.04|0
1635235550000|2021-10-26 08:05:50|67.22|65.02|67.22|65.02|67.22|65.02|67.18|64.98|0
1635235560000|2021-10-26 08:06:00|67.18|64.98|67.22|65.02|67.22|65.02|67.18|64.98|0
1635235570000|2021-10-26 08:06:10|68.84|66.64|68.84|66.64|68.84|66.64|68.84|66.64|0
1635235580000|2021-10-26 08:06:20|68.8|66.6|67.71|65.51|68.8|66.6|67.71|65.51|0
1635235590000|2021-10-26 08:06:30|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635235600000|2021-10-26 08:06:40|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1635235610000|2021-10-26 08:06:50|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635235620000|2021-10-26 08:07:00|67.71|65.51|67.74|65.54|67.76|65.56|67.71|65.51|0
1635235630000|2021-10-26 08:07:10|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635235640000|2021-10-26 08:07:20|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635235650000|2021-10-26 08:07:30|67.63|65.43|67.63|65.43|67.67|65.47|67.63|65.43|0
1635235680000|2021-10-26 08:08:00|67.67|65.47|67.67|65.47|67.67|65.47|67.65|65.45|0
1635235690000|2021-10-26 08:08:10|67.63|65.43|67.71|65.51|67.71|65.51|67.63|65.43|0
1635235700000|2021-10-26 08:08:20|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635235710000|2021-10-26 08:08:30|67.63|65.43|67.65|65.45|67.65|65.45|67.63|65.43|0
1635235720000|2021-10-26 08:08:40|67.63|65.43|67.59|65.39|67.63|65.43|67.59|65.39|0
1635235730000|2021-10-26 08:08:50|67.63|65.43|67.59|65.39|67.63|65.43|67.59|65.39|0
1635235740000|2021-10-26 08:09:00|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635235750000|2021-10-26 08:09:10|67.52|65.32|67.54|65.34|67.54|65.34|67.52|65.32|0
1635235760000|2021-10-26 08:09:20|67.59|65.39|67.59|65.39|67.59|65.39|67.59|65.39|0
1635235770000|2021-10-26 08:09:30|67.57|65.37|67.57|65.37|67.57|65.37|67.57|65.37|0
1635235780000|2021-10-26 08:09:40|67.54|65.34|67.54|65.34|67.54|65.34|67.5|65.3|0
1635235820000|2021-10-26 08:10:20|67.5|65.3|67.5|65.3|67.52|65.32|67.5|65.3|0
1635235830000|2021-10-26 08:10:30|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635235850000|2021-10-26 08:10:50|67.5|65.3|67.54|65.34|67.54|65.34|67.5|65.3|0
1635235860000|2021-10-26 08:11:00|67.59|65.39|67.54|65.34|67.59|65.39|67.54|65.34|0
1635235870000|2021-10-26 08:11:10|67.59|65.39|67.59|65.39|67.59|65.39|67.59|65.39|0
1635235880000|2021-10-26 08:11:20|67.54|65.34|67.59|65.39|67.59|65.39|67.54|65.34|0
1635235890000|2021-10-26 08:11:30|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635235900000|2021-10-26 08:11:40|67.59|65.39|67.59|65.39|67.59|65.39|67.59|65.39|0
1635235910000|2021-10-26 08:11:50|67.54|65.34|67.54|65.34|67.57|65.37|67.54|65.34|0
1635235950000|2021-10-26 08:12:30|67.59|65.39|67.57|65.37|67.59|65.39|67.54|65.34|0
1635235960000|2021-10-26 08:12:40|67.54|65.34|67.63|65.43|67.63|65.43|67.54|65.34|0
1635236000000|2021-10-26 08:13:20|67.67|65.47|67.67|65.47|67.67|65.47|67.65|65.45|0
1635236010000|2021-10-26 08:13:30|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635236030000|2021-10-26 08:13:50|67.58|65.38|67.63|65.43|67.63|65.43|67.58|65.38|0
1635236040000|2021-10-26 08:14:00|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635236050000|2021-10-26 08:14:10|67.56|65.36|67.56|65.36|67.56|65.36|67.56|65.36|0
1635236060000|2021-10-26 08:14:20|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635236070000|2021-10-26 08:14:30|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635236090000|2021-10-26 08:14:50|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635236100000|2021-10-26 08:15:00|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635236110000|2021-10-26 08:15:10|67.56|65.36|67.54|65.34|67.56|65.36|67.54|65.34|0
1635236120000|2021-10-26 08:15:20|67.56|65.36|67.54|65.34|67.56|65.36|67.54|65.34|0
1635236140000|2021-10-26 08:15:40|67.5|65.3|67.58|65.38|67.58|65.38|67.5|65.3|0
1635236160000|2021-10-26 08:16:00|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635236170000|2021-10-26 08:16:10|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1635236180000|2021-10-26 08:16:20|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1635236210000|2021-10-26 08:16:50|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635236220000|2021-10-26 08:17:00|67.56|65.36|67.54|65.34|67.56|65.36|67.54|65.34|0
1635236230000|2021-10-26 08:17:10|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1635236270000|2021-10-26 08:17:50|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635236280000|2021-10-26 08:18:00|67.56|65.36|67.54|65.34|67.56|65.36|67.54|65.34|0
1635236290000|2021-10-26 08:18:10|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635236300000|2021-10-26 08:18:20|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635236330000|2021-10-26 08:18:50|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1635236340000|2021-10-26 08:19:00|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1635236350000|2021-10-26 08:19:10|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1635236370000|2021-10-26 08:19:30|67.48|65.28|67.48|65.28|67.48|65.28|67.48|65.28|0
1635236380000|2021-10-26 08:19:40|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1635236400000|2021-10-26 08:20:00|67.46|65.26|67.5|65.3|67.5|65.3|67.46|65.26|0
1635236410000|2021-10-26 08:20:10|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1635236420000|2021-10-26 08:20:20|67.41|65.21|67.37|65.17|67.41|65.21|67.37|65.17|0
1635236430000|2021-10-26 08:20:30|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635236440000|2021-10-26 08:20:40|67.37|65.17|67.37|65.17|67.37|65.17|67.37|65.17|0
1635236450000|2021-10-26 08:20:50|67.41|65.21|67.39|65.19|67.41|65.21|67.37|65.17|0
1635236460000|2021-10-26 08:21:00|67.41|65.21|67.39|65.19|67.41|65.21|67.39|65.19|0
1635236470000|2021-10-26 08:21:10|67.37|65.17|67.33|65.13|67.37|65.17|67.33|65.13|0
1635236480000|2021-10-26 08:21:20|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1635236490000|2021-10-26 08:21:30|67.33|65.13|67.33|65.13|67.33|65.13|67.29|65.09|0
1635236500000|2021-10-26 08:21:40|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1635236510000|2021-10-26 08:21:50|67.33|65.13|67.29|65.09|67.33|65.13|67.29|65.09|0
1635236520000|2021-10-26 08:22:00|67.24|65.04|67.2|65|67.24|65.04|67.2|65|0
1635236540000|2021-10-26 08:22:20|67.16|64.96|67.2|65|67.2|65|67.16|64.96|0
1635236550000|2021-10-26 08:22:30|67.24|65.04|67.29|65.09|67.29|65.09|67.24|65.04|0
1635236560000|2021-10-26 08:22:40|67.24|65.04|67.2|65|67.24|65.04|67.2|65|0
1635236570000|2021-10-26 08:22:50|67.16|64.96|67.03|64.83|67.16|64.96|67.03|64.83|0
1635236580000|2021-10-26 08:23:00|66.99|64.79|66.99|64.79|67.03|64.83|66.99|64.79|0
1635236590000|2021-10-26 08:23:10|67.03|64.83|67.08|64.88|67.08|64.88|66.99|64.79|0
1635236600000|2021-10-26 08:23:20|67.03|64.83|67.03|64.83|67.06|64.86|67.03|64.83|0
1635236620000|2021-10-26 08:23:40|67.06|64.86|67.08|64.88|67.08|64.88|67.03|64.83|0
1635236630000|2021-10-26 08:23:50|67.12|64.92|67.14|64.94|67.14|64.94|67.12|64.92|0
1635236640000|2021-10-26 08:24:00|67.08|64.88|67.12|64.92|67.12|64.92|67.08|64.88|0
1635236650000|2021-10-26 08:24:10|67.16|64.96|67.16|64.96|67.16|64.96|67.16|64.96|0
1635236660000|2021-10-26 08:24:20|67.2|65|67.29|65.09|67.29|65.09|67.2|65|0
1635236670000|2021-10-26 08:24:30|67.33|65.13|67.33|65.13|67.33|65.13|67.33|65.13|0
1635236700000|2021-10-26 08:25:00|67.37|65.17|67.5|65.3|67.5|65.3|67.37|65.17|0
1635236710000|2021-10-26 08:25:10|67.54|65.34|67.5|65.3|67.54|65.34|67.5|65.3|0
1635236720000|2021-10-26 08:25:20|67.52|65.32|67.45|65.25|67.52|65.32|67.45|65.25|0
1635236730000|2021-10-26 08:25:30|67.48|65.28|67.45|65.25|67.48|65.28|67.45|65.25|0
1635236740000|2021-10-26 08:25:40|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635236760000|2021-10-26 08:26:00|67.45|65.25|67.5|65.3|67.5|65.3|67.45|65.25|0
1635236780000|2021-10-26 08:26:20|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635236790000|2021-10-26 08:26:30|67.5|65.3|67.54|65.34|67.54|65.34|67.5|65.3|0
1635236800000|2021-10-26 08:26:40|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635236820000|2021-10-26 08:27:00|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1635236830000|2021-10-26 08:27:10|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635236840000|2021-10-26 08:27:20|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635236850000|2021-10-26 08:27:30|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635236860000|2021-10-26 08:27:40|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635236870000|2021-10-26 08:27:50|67.58|65.38|67.54|65.34|67.58|65.38|67.54|65.34|0
1635236880000|2021-10-26 08:28:00|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635236890000|2021-10-26 08:28:10|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1635236900000|2021-10-26 08:28:20|67.64|65.44|67.75|65.55|67.75|65.55|67.64|65.44|0
1635236910000|2021-10-26 08:28:30|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1635236920000|2021-10-26 08:28:40|67.75|65.55|67.66|65.46|67.75|65.55|67.66|65.46|0
1635236930000|2021-10-26 08:28:50|67.62|65.42|67.75|65.55|67.75|65.55|67.62|65.42|0
1635236940000|2021-10-26 08:29:00|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635236950000|2021-10-26 08:29:10|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1635236970000|2021-10-26 08:29:30|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635237000000|2021-10-26 08:30:00|67.83|65.63|67.7|65.5|67.87|65.67|67.7|65.5|0
1635237010000|2021-10-26 08:30:10|67.79|65.59|67.79|65.59|67.79|65.59|67.77|65.57|0
1635237020000|2021-10-26 08:30:20|67.75|65.55|67.79|65.59|67.79|65.59|67.75|65.55|0
1635237030000|2021-10-26 08:30:30|67.75|65.55|67.7|65.5|67.79|65.59|67.7|65.5|0
1635237040000|2021-10-26 08:30:40|67.73|65.53|67.73|65.53|67.73|65.53|67.7|65.5|0
1635237050000|2021-10-26 08:30:50|67.75|65.55|67.75|65.55|67.75|65.55|67.7|65.5|0
1635237070000|2021-10-26 08:31:10|67.79|65.59|67.75|65.55|67.79|65.59|67.75|65.55|0
1635237080000|2021-10-26 08:31:20|67.79|65.59|67.79|65.59|67.83|65.63|67.79|65.59|0
1635237090000|2021-10-26 08:31:30|67.81|65.61|67.79|65.59|67.83|65.63|67.79|65.59|0
1635237100000|2021-10-26 08:31:40|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1635237120000|2021-10-26 08:32:00|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1635237130000|2021-10-26 08:32:10|67.7|65.5|67.75|65.55|67.75|65.55|67.7|65.5|0
1635237140000|2021-10-26 08:32:20|67.79|65.59|67.83|65.63|67.83|65.63|67.79|65.59|0
1635237150000|2021-10-26 08:32:30|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635237180000|2021-10-26 08:33:00|67.83|65.63|67.91|65.71|67.91|65.71|67.83|65.63|0
1635237220000|2021-10-26 08:33:40|67.87|65.67|67.83|65.63|67.87|65.67|67.83|65.63|0
1635237230000|2021-10-26 08:33:50|67.87|65.67|67.83|65.63|67.87|65.67|67.83|65.63|0
1635237240000|2021-10-26 08:34:00|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635237250000|2021-10-26 08:34:10|67.91|65.71|67.91|65.71|67.91|65.71|67.91|65.71|0
1635237260000|2021-10-26 08:34:20|67.87|65.67|67.87|65.67|67.87|65.67|67.83|65.63|0
1635237280000|2021-10-26 08:34:40|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635237300000|2021-10-26 08:35:00|67.87|65.67|67.96|65.76|67.96|65.76|67.87|65.67|0
1635237310000|2021-10-26 08:35:10|68.04|65.84|68.08|65.88|68.08|65.88|68.04|65.84|0
1635237320000|2021-10-26 08:35:20|68.04|65.84|68.04|65.84|68.04|65.84|68|65.8|0
1635237330000|2021-10-26 08:35:30|68.02|65.82|68.04|65.84|68.04|65.84|68.02|65.82|0
1635237340000|2021-10-26 08:35:40|68|65.8|68.08|65.88|68.08|65.88|68|65.8|0
1635237360000|2021-10-26 08:36:00|68.13|65.93|68.08|65.88|68.13|65.93|68.08|65.88|0
1635237370000|2021-10-26 08:36:10|68.11|65.91|68.08|65.88|68.11|65.91|68.08|65.88|0
1635237380000|2021-10-26 08:36:20|68|65.8|67.98|65.78|68|65.8|67.98|65.78|0
1635237390000|2021-10-26 08:36:30|67.96|65.76|68|65.8|68|65.8|67.96|65.76|0
1635237400000|2021-10-26 08:36:40|67.96|65.76|67.98|65.78|67.98|65.78|67.96|65.76|0
1635237410000|2021-10-26 08:36:50|68|65.8|68.04|65.84|68.04|65.84|68|65.8|0
1635237430000|2021-10-26 08:37:10|68|65.8|67.96|65.76|68|65.8|67.96|65.76|0
1635237440000|2021-10-26 08:37:20|67.91|65.71|67.91|65.71|67.96|65.76|67.91|65.71|0
1635237450000|2021-10-26 08:37:30|67.96|65.76|67.96|65.76|67.96|65.76|67.96|65.76|0
1635237460000|2021-10-26 08:37:40|67.98|65.78|67.98|65.78|67.98|65.78|67.98|65.78|0
1635237470000|2021-10-26 08:37:50|67.96|65.76|68|65.8|68|65.8|67.96|65.76|0
1635237480000|2021-10-26 08:38:00|68.04|65.84|68|65.8|68.04|65.84|68|65.8|0
1635237490000|2021-10-26 08:38:10|67.96|65.76|67.96|65.76|67.96|65.76|67.96|65.76|0
1635237510000|2021-10-26 08:38:30|68|65.8|67.95|65.75|68|65.8|67.93|65.73|0
1635237520000|2021-10-26 08:38:40|67.91|65.71|67.91|65.71|67.91|65.71|67.91|65.71|0
1635237530000|2021-10-26 08:38:50|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1635237540000|2021-10-26 08:39:00|67.91|65.71|67.91|65.71|67.95|65.75|67.91|65.71|0
1635237550000|2021-10-26 08:39:10|67.87|65.67|67.91|65.71|67.91|65.71|67.87|65.67|0
1635237560000|2021-10-26 08:39:20|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635237610000|2021-10-26 08:40:10|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635237620000|2021-10-26 08:40:20|67.78|65.58|67.83|65.63|67.83|65.63|67.78|65.58|0
1635237630000|2021-10-26 08:40:30|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635237640000|2021-10-26 08:40:40|67.83|65.63|67.78|65.58|67.83|65.63|67.78|65.58|0
1635237670000|2021-10-26 08:41:10|67.83|65.63|67.83|65.63|67.87|65.67|67.83|65.63|0
1635237680000|2021-10-26 08:41:20|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635237690000|2021-10-26 08:41:30|67.91|65.71|67.95|65.75|67.95|65.75|67.91|65.71|0
1635237700000|2021-10-26 08:41:40|67.91|65.71|67.87|65.67|67.91|65.71|67.87|65.67|0
1635237710000|2021-10-26 08:41:50|67.91|65.71|67.83|65.63|67.91|65.71|67.83|65.63|0
1635237720000|2021-10-26 08:42:00|67.87|65.67|67.85|65.65|67.87|65.67|67.83|65.63|0
1635237730000|2021-10-26 08:42:10|67.87|65.67|67.83|65.63|67.87|65.67|67.78|65.58|0
1635237740000|2021-10-26 08:42:20|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635237750000|2021-10-26 08:42:30|67.85|65.65|67.83|65.63|67.85|65.65|67.83|65.63|0
1635237770000|2021-10-26 08:42:50|67.87|65.67|67.83|65.63|67.87|65.67|67.83|65.63|0
1635237780000|2021-10-26 08:43:00|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635237790000|2021-10-26 08:43:10|67.85|65.65|67.87|65.67|67.87|65.67|67.85|65.65|0
1635237800000|2021-10-26 08:43:20|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635237820000|2021-10-26 08:43:40|67.85|65.65|67.87|65.67|67.87|65.67|67.85|65.65|0
1635237830000|2021-10-26 08:43:50|67.83|65.63|67.87|65.67|67.87|65.67|67.83|65.63|0
1635237840000|2021-10-26 08:44:00|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635237850000|2021-10-26 08:44:10|67.78|65.58|67.83|65.63|67.83|65.63|67.78|65.58|0
1635237860000|2021-10-26 08:44:20|67.78|65.58|67.78|65.58|67.81|65.61|67.78|65.58|0
1635237890000|2021-10-26 08:44:50|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635237900000|2021-10-26 08:45:00|67.7|65.5|67.7|65.5|67.7|65.5|67.66|65.46|0
1635237910000|2021-10-26 08:45:10|67.68|65.48|67.7|65.5|67.7|65.5|67.68|65.48|0
1635237920000|2021-10-26 08:45:20|67.74|65.54|67.74|65.54|67.78|65.58|67.74|65.54|0
1635237930000|2021-10-26 08:45:30|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635237940000|2021-10-26 08:45:40|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635237960000|2021-10-26 08:46:00|67.66|65.46|67.57|65.37|67.66|65.46|67.57|65.37|0
1635237970000|2021-10-26 08:46:10|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1635237980000|2021-10-26 08:46:20|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635238000000|2021-10-26 08:46:40|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635238010000|2021-10-26 08:46:50|67.72|65.52|67.7|65.5|67.72|65.52|67.7|65.5|0
1635238020000|2021-10-26 08:47:00|67.74|65.54|67.78|65.58|67.78|65.58|67.74|65.54|0
1635238030000|2021-10-26 08:47:10|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635238050000|2021-10-26 08:47:30|67.7|65.5|67.66|65.46|67.7|65.5|67.66|65.46|0
1635238060000|2021-10-26 08:47:40|67.7|65.5|67.7|65.5|67.7|65.5|67.66|65.46|0
1635238080000|2021-10-26 08:48:00|67.68|65.48|67.7|65.5|67.7|65.5|67.68|65.48|0
1635238090000|2021-10-26 08:48:10|67.65|65.45|67.68|65.48|67.68|65.48|67.65|65.45|0
1635238100000|2021-10-26 08:48:20|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635238110000|2021-10-26 08:48:30|67.7|65.5|67.74|65.54|67.74|65.54|67.7|65.5|0
1635238120000|2021-10-26 08:48:40|67.78|65.58|67.74|65.54|67.78|65.58|67.74|65.54|0
1635238130000|2021-10-26 08:48:50|67.7|65.5|67.74|65.54|67.74|65.54|67.7|65.5|0
1635238140000|2021-10-26 08:49:00|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635238150000|2021-10-26 08:49:10|67.74|65.54|67.7|65.5|67.74|65.54|67.7|65.5|0
1635238170000|2021-10-26 08:49:30|67.61|65.41|67.65|65.45|67.65|65.45|67.61|65.41|0
1635238190000|2021-10-26 08:49:50|67.63|65.43|67.65|65.45|67.65|65.45|67.63|65.43|0
1635238200000|2021-10-26 08:50:00|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1635238220000|2021-10-26 08:50:20|67.57|65.37|67.53|65.33|67.57|65.37|67.53|65.33|0
1635238240000|2021-10-26 08:50:40|67.57|65.37|67.53|65.33|67.57|65.37|67.53|65.33|0
1635238260000|2021-10-26 08:51:00|67.57|65.37|67.57|65.37|67.57|65.37|67.57|65.37|0
1635238270000|2021-10-26 08:51:10|67.53|65.33|67.57|65.37|67.57|65.37|67.53|65.33|0
1635238310000|2021-10-26 08:51:50|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1635238320000|2021-10-26 08:52:00|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635238330000|2021-10-26 08:52:10|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635238340000|2021-10-26 08:52:20|67.65|65.45|67.7|65.5|67.7|65.5|67.65|65.45|0
1635238360000|2021-10-26 08:52:40|67.65|65.45|67.7|65.5|67.7|65.5|67.65|65.45|0
1635238390000|2021-10-26 08:53:10|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635238400000|2021-10-26 08:53:20|67.74|65.54|67.72|65.52|67.74|65.54|67.72|65.52|0
1635238410000|2021-10-26 08:53:30|67.74|65.54|67.69|65.49|67.74|65.54|67.69|65.49|0
1635238420000|2021-10-26 08:53:40|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635238440000|2021-10-26 08:54:00|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635238450000|2021-10-26 08:54:10|67.67|65.47|67.65|65.45|67.67|65.47|67.65|65.45|0
1635238490000|2021-10-26 08:54:50|67.67|65.47|67.69|65.49|67.69|65.49|67.67|65.47|0
1635238500000|2021-10-26 08:55:00|67.67|65.47|67.65|65.45|67.67|65.47|67.65|65.45|0
1635238510000|2021-10-26 08:55:10|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635238520000|2021-10-26 08:55:20|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635238530000|2021-10-26 08:55:30|67.65|65.45|67.69|65.49|67.69|65.49|67.65|65.45|0
1635238560000|2021-10-26 08:56:00|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635238570000|2021-10-26 08:56:10|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1635238600000|2021-10-26 08:56:40|67.59|65.39|67.59|65.39|67.61|65.41|67.59|65.39|0
1635238610000|2021-10-26 08:56:50|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1635238620000|2021-10-26 08:57:00|67.57|65.37|67.57|65.37|67.57|65.37|67.57|65.37|0
1635238630000|2021-10-26 08:57:10|67.59|65.39|67.61|65.41|67.61|65.41|67.59|65.39|0
1635238640000|2021-10-26 08:57:20|67.57|65.37|67.57|65.37|67.61|65.41|67.57|65.37|0
1635238650000|2021-10-26 08:57:30|67.52|65.32|67.52|65.32|67.52|65.32|67.52|65.32|0
1635238660000|2021-10-26 08:57:40|67.57|65.37|67.57|65.37|67.57|65.37|67.57|65.37|0
1635238690000|2021-10-26 08:58:10|67.61|65.41|67.59|65.39|67.61|65.41|67.59|65.39|0
1635238700000|2021-10-26 08:58:20|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1635238740000|2021-10-26 08:59:00|67.59|65.39|67.59|65.39|67.59|65.39|67.59|65.39|0
1635238750000|2021-10-26 08:59:10|67.57|65.37|67.61|65.41|67.61|65.41|67.57|65.37|0
1635238760000|2021-10-26 08:59:20|67.57|65.37|67.61|65.41|67.61|65.41|67.57|65.37|0
1635238770000|2021-10-26 08:59:30|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635238780000|2021-10-26 08:59:40|67.63|65.43|67.65|65.45|67.65|65.45|67.63|65.43|0
1635238800000|2021-10-26 09:00:00|67.61|65.41|67.65|65.45|67.65|65.45|67.61|65.41|0
1635238810000|2021-10-26 09:00:10|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635238820000|2021-10-26 09:00:20|67.73|65.53|67.65|65.45|67.73|65.53|67.65|65.45|0
1635238840000|2021-10-26 09:00:40|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635238850000|2021-10-26 09:00:50|67.65|65.45|67.69|65.49|67.69|65.49|67.65|65.45|0
1635238860000|2021-10-26 09:01:00|67.65|65.45|67.69|65.49|67.69|65.49|67.65|65.45|0
1635238870000|2021-10-26 09:01:10|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1635238880000|2021-10-26 09:01:20|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635238890000|2021-10-26 09:01:30|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635238900000|2021-10-26 09:01:40|67.86|65.66|67.82|65.62|67.86|65.66|67.82|65.62|0
1635238910000|2021-10-26 09:01:50|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635238930000|2021-10-26 09:02:10|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635238940000|2021-10-26 09:02:20|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1635238980000|2021-10-26 09:03:00|67.82|65.62|67.84|65.64|67.84|65.64|67.82|65.62|0
1635238990000|2021-10-26 09:03:10|67.82|65.62|67.82|65.62|67.82|65.62|67.78|65.58|0
1635239020000|2021-10-26 09:03:40|67.86|65.66|67.86|65.66|67.9|65.7|67.86|65.66|0
1635239030000|2021-10-26 09:03:50|67.82|65.62|67.86|65.66|67.86|65.66|67.82|65.62|0
1635239050000|2021-10-26 09:04:10|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635239060000|2021-10-26 09:04:20|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635239070000|2021-10-26 09:04:30|67.82|65.62|67.82|65.62|67.82|65.62|67.77|65.57|0
1635239120000|2021-10-26 09:05:20|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1635239130000|2021-10-26 09:05:30|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635239140000|2021-10-26 09:05:40|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1635239150000|2021-10-26 09:05:50|67.82|65.62|67.82|65.62|67.86|65.66|67.82|65.62|0
1635239160000|2021-10-26 09:06:00|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635239190000|2021-10-26 09:06:30|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635239210000|2021-10-26 09:06:50|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635239220000|2021-10-26 09:07:00|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635239230000|2021-10-26 09:07:10|67.77|65.57|67.77|65.57|67.8|65.6|67.77|65.57|0
1635239250000|2021-10-26 09:07:30|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635239260000|2021-10-26 09:07:40|67.8|65.6|67.77|65.57|67.8|65.6|67.77|65.57|0
1635239270000|2021-10-26 09:07:50|67.8|65.6|67.77|65.57|67.8|65.6|67.77|65.57|0
1635239280000|2021-10-26 09:08:00|67.73|65.53|67.77|65.57|67.77|65.57|67.73|65.53|0
1635239320000|2021-10-26 09:08:40|67.8|65.6|67.82|65.62|67.82|65.62|67.79|65.59|0
1635239330000|2021-10-26 09:08:50|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635239340000|2021-10-26 09:09:00|67.73|65.53|67.77|65.57|67.77|65.57|67.73|65.53|0
1635239380000|2021-10-26 09:09:40|67.81|65.61|67.81|65.61|67.81|65.61|67.81|65.61|0
1635239400000|2021-10-26 09:10:00|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635239450000|2021-10-26 09:10:50|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1635239470000|2021-10-26 09:11:10|67.71|65.51|67.69|65.49|67.71|65.51|67.69|65.49|0
1635239480000|2021-10-26 09:11:20|67.73|65.53|67.71|65.51|67.73|65.53|67.69|65.49|0
1635239490000|2021-10-26 09:11:30|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635239510000|2021-10-26 09:11:50|67.73|65.53|67.69|65.49|67.73|65.53|67.69|65.49|0
1635239560000|2021-10-26 09:12:40|67.64|65.44|67.69|65.49|67.69|65.49|67.64|65.44|0
1635239580000|2021-10-26 09:13:00|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635239590000|2021-10-26 09:13:10|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635239650000|2021-10-26 09:14:10|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1635239670000|2021-10-26 09:14:30|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635239700000|2021-10-26 09:15:00|67.71|65.51|67.73|65.53|67.73|65.53|67.69|65.49|0
1635239730000|2021-10-26 09:15:30|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635239750000|2021-10-26 09:15:50|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1635239780000|2021-10-26 09:16:20|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635239800000|2021-10-26 09:16:40|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635239810000|2021-10-26 09:16:50|67.81|65.61|67.81|65.61|67.81|65.61|67.81|65.61|0
1635239830000|2021-10-26 09:17:10|67.77|65.57|67.81|65.61|67.81|65.61|67.77|65.57|0
1635239850000|2021-10-26 09:17:30|67.83|65.63|67.85|65.65|67.85|65.65|67.83|65.63|0
1635239870000|2021-10-26 09:17:50|67.81|65.61|67.81|65.61|67.81|65.61|67.81|65.61|0
1635239930000|2021-10-26 09:18:50|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635239940000|2021-10-26 09:19:00|67.81|65.61|67.81|65.61|67.81|65.61|67.81|65.61|0
1635239960000|2021-10-26 09:19:20|67.77|65.57|67.81|65.61|67.81|65.61|67.77|65.57|0
1635239970000|2021-10-26 09:19:30|67.77|65.57|67.77|65.57|67.79|65.59|67.77|65.57|0
1635240010000|2021-10-26 09:20:10|67.75|65.55|67.73|65.53|67.75|65.55|67.73|65.53|0
1635240040000|2021-10-26 09:20:40|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635240050000|2021-10-26 09:20:50|67.71|65.51|67.73|65.53|67.73|65.53|67.68|65.48|0
1635240140000|2021-10-26 09:22:20|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635240150000|2021-10-26 09:22:30|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635240160000|2021-10-26 09:22:40|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635240170000|2021-10-26 09:22:50|67.68|65.48|67.72|65.52|67.72|65.52|67.68|65.48|0
1635240210000|2021-10-26 09:23:30|67.77|65.57|67.72|65.52|67.77|65.57|67.72|65.52|0
1635240240000|2021-10-26 09:24:00|67.68|65.48|67.72|65.52|67.72|65.52|67.68|65.48|0
1635240270000|2021-10-26 09:24:30|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635240290000|2021-10-26 09:24:50|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635240320000|2021-10-26 09:25:20|67.6|65.4|67.64|65.44|67.64|65.44|67.6|65.4|0
1635240330000|2021-10-26 09:25:30|67.6|65.4|67.55|65.35|67.6|65.4|67.55|65.35|0
1635240350000|2021-10-26 09:25:50|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635240360000|2021-10-26 09:26:00|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635240390000|2021-10-26 09:26:30|67.72|65.52|67.64|65.44|67.72|65.52|67.64|65.44|0
1635240400000|2021-10-26 09:26:40|67.6|65.4|67.64|65.44|67.64|65.44|67.6|65.4|0
1635240410000|2021-10-26 09:26:50|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635240420000|2021-10-26 09:27:00|67.64|65.44|67.62|65.42|67.64|65.44|67.62|65.42|0
1635240430000|2021-10-26 09:27:10|67.64|65.44|67.6|65.4|67.64|65.44|67.6|65.4|0
1635240450000|2021-10-26 09:27:30|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1635240460000|2021-10-26 09:27:40|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635240470000|2021-10-26 09:27:50|67.64|65.44|67.6|65.4|67.64|65.44|67.6|65.4|0
1635240480000|2021-10-26 09:28:00|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635240520000|2021-10-26 09:28:40|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635240530000|2021-10-26 09:28:50|67.64|65.44|67.68|65.48|67.68|65.48|67.64|65.44|0
1635240590000|2021-10-26 09:29:50|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635240600000|2021-10-26 09:30:00|67.68|65.48|67.72|65.52|67.74|65.54|67.68|65.48|0
1635240620000|2021-10-26 09:30:20|67.76|65.56|67.72|65.52|67.76|65.56|67.72|65.52|0
1635240660000|2021-10-26 09:31:00|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635240670000|2021-10-26 09:31:10|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635240730000|2021-10-26 09:32:10|67.74|65.54|67.72|65.52|67.74|65.54|67.72|65.52|0
1635240740000|2021-10-26 09:32:20|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635240780000|2021-10-26 09:33:00|67.72|65.52|67.74|65.54|67.74|65.54|67.72|65.52|0
1635240790000|2021-10-26 09:33:10|67.76|65.56|67.72|65.52|67.76|65.56|67.72|65.52|0
1635240810000|2021-10-26 09:33:30|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635240820000|2021-10-26 09:33:40|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635240830000|2021-10-26 09:33:50|67.74|65.54|67.76|65.56|67.76|65.56|67.74|65.54|0
1635240840000|2021-10-26 09:34:00|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635240880000|2021-10-26 09:34:40|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635240900000|2021-10-26 09:35:00|67.64|65.44|67.64|65.44|67.66|65.46|67.64|65.44|0
1635240920000|2021-10-26 09:35:20|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635240930000|2021-10-26 09:35:30|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635240950000|2021-10-26 09:35:50|67.59|65.39|67.59|65.39|67.59|65.39|67.59|65.39|0
1635240970000|2021-10-26 09:36:10|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635241010000|2021-10-26 09:36:50|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635241020000|2021-10-26 09:37:00|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635241050000|2021-10-26 09:37:30|67.68|65.48|67.68|65.48|67.72|65.52|67.68|65.48|0
1635241060000|2021-10-26 09:37:40|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635241090000|2021-10-26 09:38:10|67.68|65.48|67.68|65.48|67.7|65.5|67.68|65.48|0
1635241130000|2021-10-26 09:38:50|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635241140000|2021-10-26 09:39:00|67.68|65.48|67.7|65.5|67.7|65.5|67.68|65.48|0
1635241150000|2021-10-26 09:39:10|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635241180000|2021-10-26 09:39:40|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635241190000|2021-10-26 09:39:50|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635241200000|2021-10-26 09:40:00|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635241220000|2021-10-26 09:40:20|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635241230000|2021-10-26 09:40:30|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635241280000|2021-10-26 09:41:20|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1635241290000|2021-10-26 09:41:30|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1635241300000|2021-10-26 09:41:40|67.89|65.69|67.89|65.69|67.89|65.69|67.89|65.69|0
1635241310000|2021-10-26 09:41:50|67.93|65.73|67.93|65.73|67.93|65.73|67.93|65.73|0
1635241330000|2021-10-26 09:42:10|67.97|65.77|68.01|65.81|68.01|65.81|67.97|65.77|0
1635241340000|2021-10-26 09:42:20|67.97|65.77|67.97|65.77|67.97|65.77|67.97|65.77|0
1635241350000|2021-10-26 09:42:30|67.93|65.73|67.97|65.77|67.97|65.77|67.93|65.73|0
1635241380000|2021-10-26 09:43:00|67.93|65.73|67.93|65.73|67.93|65.73|67.93|65.73|0
1635241390000|2021-10-26 09:43:10|67.89|65.69|67.89|65.69|67.89|65.69|67.89|65.69|0
1635241420000|2021-10-26 09:43:40|67.93|65.73|67.93|65.73|67.93|65.73|67.93|65.73|0
1635241440000|2021-10-26 09:44:00|67.89|65.69|67.89|65.69|67.89|65.69|67.89|65.69|0
1635241450000|2021-10-26 09:44:10|67.88|65.68|67.88|65.68|67.88|65.68|67.88|65.68|0
1635241460000|2021-10-26 09:44:20|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1635241540000|2021-10-26 09:45:40|67.8|65.6|67.82|65.62|67.82|65.62|67.8|65.6|0
1635241550000|2021-10-26 09:45:50|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1635241560000|2021-10-26 09:46:00|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635241580000|2021-10-26 09:46:20|67.71|65.51|67.76|65.56|67.76|65.56|67.71|65.51|0
1635241590000|2021-10-26 09:46:30|67.74|65.54|67.8|65.6|67.8|65.6|67.71|65.51|0
1635241600000|2021-10-26 09:46:40|67.84|65.64|67.88|65.68|67.88|65.68|67.84|65.64|0
1635241750000|2021-10-26 09:49:10|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1635241770000|2021-10-26 09:49:30|67.88|65.68|67.84|65.64|67.88|65.68|67.84|65.64|0
1635241790000|2021-10-26 09:49:50|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1635241820000|2021-10-26 09:50:20|67.84|65.64|67.8|65.6|67.84|65.64|67.8|65.6|0
1635241850000|2021-10-26 09:50:50|67.76|65.56|67.8|65.6|67.8|65.6|67.76|65.56|0
1635241890000|2021-10-26 09:51:30|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1635241900000|2021-10-26 09:51:40|67.71|65.51|67.71|65.51|67.75|65.55|67.71|65.51|0
1635241910000|2021-10-26 09:51:50|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1635241920000|2021-10-26 09:52:00|67.71|65.51|67.75|65.55|67.75|65.55|67.71|65.51|0
1635241940000|2021-10-26 09:52:20|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635241950000|2021-10-26 09:52:30|67.73|65.53|67.71|65.51|67.75|65.55|67.71|65.51|0
1635241960000|2021-10-26 09:52:40|67.75|65.55|67.75|65.55|67.75|65.55|67.73|65.53|0
1635242000000|2021-10-26 09:53:20|67.71|65.51|67.75|65.55|67.75|65.55|67.71|65.51|0
1635242010000|2021-10-26 09:53:30|67.71|65.51|67.75|65.55|67.75|65.55|67.71|65.51|0
1635242020000|2021-10-26 09:53:40|67.73|65.53|67.71|65.51|67.73|65.53|67.71|65.51|0
1635242040000|2021-10-26 09:54:00|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635242080000|2021-10-26 09:54:40|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635242090000|2021-10-26 09:54:50|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635242100000|2021-10-26 09:55:00|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635242110000|2021-10-26 09:55:10|67.54|65.34|67.56|65.36|67.58|65.38|67.54|65.34|0
1635242120000|2021-10-26 09:55:20|67.58|65.38|67.54|65.34|67.58|65.38|67.54|65.34|0
1635242130000|2021-10-26 09:55:30|67.58|65.38|67.58|65.38|67.58|65.38|67.54|65.34|0
1635242140000|2021-10-26 09:55:40|67.56|65.36|67.58|65.38|67.58|65.38|67.56|65.36|0
1635242150000|2021-10-26 09:55:50|67.63|65.43|67.63|65.43|67.65|65.45|67.63|65.43|0
1635242160000|2021-10-26 09:56:00|67.65|65.45|67.67|65.47|67.67|65.47|67.65|65.45|0
1635242250000|2021-10-26 09:57:30|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635242260000|2021-10-26 09:57:40|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635242340000|2021-10-26 09:59:00|67.63|65.43|67.67|65.47|67.67|65.47|67.63|65.43|0
1635242360000|2021-10-26 09:59:20|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1635242380000|2021-10-26 09:59:40|67.58|65.38|67.62|65.42|67.62|65.42|67.58|65.38|0
1635242390000|2021-10-26 09:59:50|67.6|65.4|67.58|65.38|67.6|65.4|67.58|65.38|0
1635242400000|2021-10-26 10:00:00|67.62|65.42|67.62|65.42|67.62|65.42|67.58|65.38|0
1635242420000|2021-10-26 10:00:20|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635242450000|2021-10-26 10:00:50|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635242460000|2021-10-26 10:01:00|67.5|65.3|67.54|65.34|67.54|65.34|67.5|65.3|0
1635242490000|2021-10-26 10:01:30|67.5|65.3|67.54|65.34|67.54|65.34|67.5|65.3|0
1635242530000|2021-10-26 10:02:10|67.58|65.38|67.54|65.34|67.58|65.38|67.54|65.34|0
1635242540000|2021-10-26 10:02:20|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635242560000|2021-10-26 10:02:40|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635242570000|2021-10-26 10:02:50|67.58|65.38|67.54|65.34|67.58|65.38|67.54|65.34|0
1635242590000|2021-10-26 10:03:10|67.52|65.32|67.54|65.34|67.54|65.34|67.52|65.32|0
1635242630000|2021-10-26 10:03:50|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635242640000|2021-10-26 10:04:00|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635242700000|2021-10-26 10:05:00|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635242780000|2021-10-26 10:06:20|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635242790000|2021-10-26 10:06:30|67.54|65.34|67.54|65.34|67.58|65.38|67.54|65.34|0
1635242890000|2021-10-26 10:08:10|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635242920000|2021-10-26 10:08:40|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635242950000|2021-10-26 10:09:10|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635242980000|2021-10-26 10:09:40|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635242990000|2021-10-26 10:09:50|67.56|65.36|67.58|65.38|67.58|65.38|67.56|65.36|0
1635243010000|2021-10-26 10:10:10|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635243030000|2021-10-26 10:10:30|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635243040000|2021-10-26 10:10:40|67.56|65.36|67.54|65.34|67.56|65.36|67.54|65.34|0
1635243050000|2021-10-26 10:10:50|67.49|65.29|67.54|65.34|67.54|65.34|67.49|65.29|0
1635243100000|2021-10-26 10:11:40|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635243170000|2021-10-26 10:12:50|67.62|65.42|67.58|65.38|67.62|65.42|67.58|65.38|0
1635243190000|2021-10-26 10:13:10|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1635243200000|2021-10-26 10:13:20|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635243220000|2021-10-26 10:13:40|67.56|65.36|67.56|65.36|67.56|65.36|67.56|65.36|0
1635243230000|2021-10-26 10:13:50|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635243240000|2021-10-26 10:14:00|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635243250000|2021-10-26 10:14:10|67.56|65.36|67.58|65.38|67.58|65.38|67.56|65.36|0
1635243260000|2021-10-26 10:14:20|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635243350000|2021-10-26 10:15:50|67.49|65.29|67.53|65.33|67.53|65.33|67.49|65.29|0
1635243390000|2021-10-26 10:16:30|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635243430000|2021-10-26 10:17:10|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635243480000|2021-10-26 10:18:00|67.49|65.29|67.49|65.29|67.49|65.29|67.49|65.29|0
1635243520000|2021-10-26 10:18:40|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635243530000|2021-10-26 10:18:50|67.49|65.29|67.49|65.29|67.49|65.29|67.49|65.29|0
1635243570000|2021-10-26 10:19:30|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635243600000|2021-10-26 10:20:00|67.57|65.37|67.57|65.37|67.57|65.37|67.57|65.37|0
1635243640000|2021-10-26 10:20:40|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1635243650000|2021-10-26 10:20:50|67.64|65.44|67.66|65.46|67.66|65.46|67.64|65.44|0
1635243670000|2021-10-26 10:21:10|67.68|65.48|67.66|65.46|67.68|65.48|67.66|65.46|0
1635243680000|2021-10-26 10:21:20|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635243690000|2021-10-26 10:21:30|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635243720000|2021-10-26 10:22:00|67.7|65.5|67.74|65.54|67.74|65.54|67.7|65.5|0
1635243780000|2021-10-26 10:23:00|67.7|65.5|67.74|65.54|67.74|65.54|67.7|65.5|0
1635243790000|2021-10-26 10:23:10|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635243800000|2021-10-26 10:23:20|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635243840000|2021-10-26 10:24:00|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635243850000|2021-10-26 10:24:10|67.74|65.54|67.76|65.56|67.76|65.56|67.74|65.54|0
1635243860000|2021-10-26 10:24:20|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635243880000|2021-10-26 10:24:40|67.7|65.5|67.74|65.54|67.74|65.54|67.7|65.5|0
1635243890000|2021-10-26 10:24:50|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635243900000|2021-10-26 10:25:00|67.74|65.54|67.78|65.58|67.78|65.58|67.74|65.54|0
1635243910000|2021-10-26 10:25:10|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635243920000|2021-10-26 10:25:20|67.78|65.58|67.83|65.63|67.83|65.63|67.78|65.58|0
1635243940000|2021-10-26 10:25:40|67.78|65.58|67.83|65.63|67.83|65.63|67.78|65.58|0
1635243950000|2021-10-26 10:25:50|67.78|65.58|67.78|65.58|67.83|65.63|67.78|65.58|0
1635243960000|2021-10-26 10:26:00|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635243970000|2021-10-26 10:26:10|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635243980000|2021-10-26 10:26:20|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635243990000|2021-10-26 10:26:30|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635244000000|2021-10-26 10:26:40|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635244010000|2021-10-26 10:26:50|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635244050000|2021-10-26 10:27:30|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635244070000|2021-10-26 10:27:50|67.8|65.6|67.82|65.62|67.82|65.62|67.8|65.6|0
1635244120000|2021-10-26 10:28:40|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635244140000|2021-10-26 10:29:00|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635244160000|2021-10-26 10:29:20|67.87|65.67|67.82|65.62|67.87|65.67|67.82|65.62|0
1635244170000|2021-10-26 10:29:30|67.85|65.65|67.87|65.67|67.87|65.67|67.85|65.65|0
1635244180000|2021-10-26 10:29:40|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635244190000|2021-10-26 10:29:50|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635244200000|2021-10-26 10:30:00|67.91|65.71|67.95|65.75|67.95|65.75|67.91|65.71|0
1635244240000|2021-10-26 10:30:40|67.93|65.73|67.91|65.71|67.93|65.73|67.91|65.71|0
1635244250000|2021-10-26 10:30:50|67.87|65.67|67.91|65.71|67.91|65.71|67.87|65.67|0
1635244260000|2021-10-26 10:31:00|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635244300000|2021-10-26 10:31:40|67.91|65.71|67.86|65.66|67.91|65.71|67.86|65.66|0
1635244320000|2021-10-26 10:32:00|67.91|65.71|67.86|65.66|67.91|65.71|67.86|65.66|0
1635244380000|2021-10-26 10:33:00|67.89|65.69|67.91|65.71|67.91|65.71|67.89|65.69|0
1635244410000|2021-10-26 10:33:30|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1635244430000|2021-10-26 10:33:50|67.99|65.79|67.99|65.79|67.99|65.79|67.99|65.79|0
1635244470000|2021-10-26 10:34:30|67.95|65.75|67.91|65.71|67.95|65.75|67.91|65.71|0
1635244490000|2021-10-26 10:34:50|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1635244520000|2021-10-26 10:35:20|67.91|65.71|67.91|65.71|67.91|65.71|67.91|65.71|0
1635244580000|2021-10-26 10:36:20|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1635244620000|2021-10-26 10:37:00|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635244630000|2021-10-26 10:37:10|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635244640000|2021-10-26 10:37:20|67.82|65.62|67.8|65.6|67.82|65.62|67.8|65.6|0
1635244650000|2021-10-26 10:37:30|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635244700000|2021-10-26 10:38:20|67.82|65.62|67.78|65.58|67.82|65.62|67.78|65.58|0
1635244710000|2021-10-26 10:38:30|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635244920000|2021-10-26 10:42:00|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1635244930000|2021-10-26 10:42:10|67.9|65.7|67.9|65.7|67.9|65.7|67.9|65.7|0
1635244970000|2021-10-26 10:42:50|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1635244990000|2021-10-26 10:43:10|67.9|65.7|67.9|65.7|67.9|65.7|67.9|65.7|0
1635245050000|2021-10-26 10:44:10|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1635245060000|2021-10-26 10:44:20|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1635245070000|2021-10-26 10:44:30|67.86|65.66|67.86|65.66|67.86|65.66|67.82|65.62|0
1635245100000|2021-10-26 10:45:00|67.88|65.68|67.9|65.7|67.9|65.7|67.88|65.68|0
1635245150000|2021-10-26 10:45:50|67.94|65.74|67.9|65.7|67.94|65.74|67.9|65.7|0
1635245160000|2021-10-26 10:46:00|67.94|65.74|67.9|65.7|67.94|65.74|67.9|65.7|0
1635245180000|2021-10-26 10:46:20|67.94|65.74|67.86|65.66|67.94|65.74|67.86|65.66|0
1635245210000|2021-10-26 10:46:50|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635245220000|2021-10-26 10:47:00|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635245230000|2021-10-26 10:47:10|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635245240000|2021-10-26 10:47:20|67.84|65.64|67.86|65.66|67.86|65.66|67.84|65.64|0
1635245250000|2021-10-26 10:47:30|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635245260000|2021-10-26 10:47:40|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635245270000|2021-10-26 10:47:50|67.82|65.62|67.84|65.64|67.84|65.64|67.82|65.62|0
1635245280000|2021-10-26 10:48:00|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1635245310000|2021-10-26 10:48:30|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635245320000|2021-10-26 10:48:40|67.86|65.66|67.84|65.64|67.86|65.66|67.82|65.62|0
1635245330000|2021-10-26 10:48:50|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635245340000|2021-10-26 10:49:00|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635245350000|2021-10-26 10:49:10|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635245380000|2021-10-26 10:49:40|67.84|65.64|67.82|65.62|67.84|65.64|67.82|65.62|0
1635245390000|2021-10-26 10:49:50|67.81|65.61|67.77|65.57|67.81|65.61|67.77|65.57|0
1635245400000|2021-10-26 10:50:00|67.79|65.59|67.81|65.61|67.81|65.61|67.79|65.59|0
1635245430000|2021-10-26 10:50:30|67.86|65.66|67.81|65.61|67.86|65.66|67.81|65.61|0
1635245470000|2021-10-26 10:51:10|67.86|65.66|67.81|65.61|67.86|65.66|67.81|65.61|0
1635245480000|2021-10-26 10:51:20|67.84|65.64|67.81|65.61|67.84|65.64|67.81|65.61|0
1635245520000|2021-10-26 10:52:00|67.79|65.59|67.77|65.57|67.79|65.59|67.77|65.57|0
1635245580000|2021-10-26 10:53:00|67.75|65.55|67.73|65.53|67.75|65.55|67.73|65.53|0
1635245600000|2021-10-26 10:53:20|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635245670000|2021-10-26 10:54:30|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635245680000|2021-10-26 10:54:40|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635245690000|2021-10-26 10:54:50|67.73|65.53|67.73|65.53|67.73|65.53|67.69|65.49|0
1635245840000|2021-10-26 10:57:20|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635245850000|2021-10-26 10:57:30|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635245860000|2021-10-26 10:57:40|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635245900000|2021-10-26 10:58:20|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635245930000|2021-10-26 10:58:50|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635245940000|2021-10-26 10:59:00|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635245950000|2021-10-26 10:59:10|67.64|65.44|67.6|65.4|67.64|65.44|67.6|65.4|0
1635245990000|2021-10-26 10:59:50|67.56|65.36|67.56|65.36|67.56|65.36|67.56|65.36|0
1635246000000|2021-10-26 11:00:00|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635246010000|2021-10-26 11:00:10|67.64|65.44|67.6|65.4|67.64|65.44|67.6|65.4|0
1635246130000|2021-10-26 11:02:10|67.56|65.36|67.56|65.36|67.56|65.36|67.56|65.36|0
1635246170000|2021-10-26 11:02:50|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635246230000|2021-10-26 11:03:50|67.56|65.36|67.56|65.36|67.56|65.36|67.56|65.36|0
1635246300000|2021-10-26 11:05:00|67.51|65.31|67.51|65.31|67.51|65.31|67.51|65.31|0
1635246330000|2021-10-26 11:05:30|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1635246360000|2021-10-26 11:06:00|67.51|65.31|67.51|65.31|67.51|65.31|67.51|65.31|0
1635246380000|2021-10-26 11:06:20|67.47|65.27|67.49|65.29|67.49|65.29|67.47|65.27|0
1635246390000|2021-10-26 11:06:30|67.47|65.27|67.47|65.27|67.47|65.27|67.47|65.27|0
1635246410000|2021-10-26 11:06:50|67.51|65.31|67.51|65.31|67.51|65.31|67.51|65.31|0
1635246460000|2021-10-26 11:07:40|67.47|65.27|67.51|65.31|67.51|65.31|67.47|65.27|0
1635246470000|2021-10-26 11:07:50|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1635246510000|2021-10-26 11:08:30|67.51|65.31|67.51|65.31|67.51|65.31|67.51|65.31|0
1635246520000|2021-10-26 11:08:40|67.47|65.27|67.47|65.27|67.47|65.27|67.47|65.27|0
1635246580000|2021-10-26 11:09:40|67.43|65.23|67.47|65.27|67.47|65.27|67.43|65.23|0
1635246590000|2021-10-26 11:09:50|67.43|65.23|67.43|65.23|67.43|65.23|67.43|65.23|0
1635246700000|2021-10-26 11:11:40|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635246710000|2021-10-26 11:11:50|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1635246740000|2021-10-26 11:12:20|67.38|65.18|67.34|65.14|67.38|65.18|67.34|65.14|0
1635246750000|2021-10-26 11:12:30|67.3|65.1|67.3|65.1|67.3|65.1|67.3|65.1|0
1635246760000|2021-10-26 11:12:40|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1635246770000|2021-10-26 11:12:50|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635246790000|2021-10-26 11:13:10|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1635246820000|2021-10-26 11:13:40|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635246840000|2021-10-26 11:14:00|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1635246850000|2021-10-26 11:14:10|67.38|65.18|67.34|65.14|67.38|65.18|67.34|65.14|0
1635246860000|2021-10-26 11:14:20|67.3|65.1|67.34|65.14|67.34|65.14|67.3|65.1|0
1635246870000|2021-10-26 11:14:30|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635246880000|2021-10-26 11:14:40|67.34|65.14|67.38|65.18|67.38|65.18|67.34|65.14|0
1635246890000|2021-10-26 11:14:50|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635246900000|2021-10-26 11:15:00|67.47|65.27|67.47|65.27|67.47|65.27|67.47|65.27|0
1635246910000|2021-10-26 11:15:10|67.51|65.31|67.51|65.31|67.51|65.31|67.51|65.31|0
1635246920000|2021-10-26 11:15:20|67.47|65.27|67.47|65.27|67.47|65.27|67.47|65.27|0
1635246940000|2021-10-26 11:15:40|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635246960000|2021-10-26 11:16:00|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635246970000|2021-10-26 11:16:10|67.42|65.22|67.38|65.18|67.42|65.22|67.38|65.18|0
1635247010000|2021-10-26 11:16:50|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635247040000|2021-10-26 11:17:20|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635247080000|2021-10-26 11:18:00|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1635247090000|2021-10-26 11:18:10|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635247110000|2021-10-26 11:18:30|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635247120000|2021-10-26 11:18:40|67.38|65.18|67.42|65.22|67.42|65.22|67.38|65.18|0
1635247140000|2021-10-26 11:19:00|67.47|65.27|67.42|65.22|67.47|65.27|67.42|65.22|0
1635247150000|2021-10-26 11:19:10|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1635247180000|2021-10-26 11:19:40|67.49|65.29|67.46|65.26|67.51|65.31|67.46|65.26|0
1635247200000|2021-10-26 11:20:00|67.51|65.31|67.51|65.31|67.51|65.31|67.51|65.31|0
1635247220000|2021-10-26 11:20:20|67.49|65.29|67.49|65.29|67.49|65.29|67.49|65.29|0
1635247230000|2021-10-26 11:20:30|67.51|65.31|67.51|65.31|67.51|65.31|67.46|65.26|0
1635247240000|2021-10-26 11:20:40|67.46|65.26|67.51|65.31|67.51|65.31|67.46|65.26|0
1635247250000|2021-10-26 11:20:50|67.46|65.26|67.46|65.26|67.51|65.31|67.46|65.26|0
1635247380000|2021-10-26 11:23:00|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635247390000|2021-10-26 11:23:10|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1635247400000|2021-10-26 11:23:20|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635247460000|2021-10-26 11:24:20|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1635247500000|2021-10-26 11:25:00|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635247570000|2021-10-26 11:26:10|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1635247590000|2021-10-26 11:26:30|67.42|65.22|67.44|65.24|67.44|65.24|67.42|65.22|0
1635247600000|2021-10-26 11:26:40|67.46|65.26|67.42|65.22|67.46|65.26|67.42|65.22|0
1635247620000|2021-10-26 11:27:00|67.46|65.26|67.42|65.22|67.46|65.26|67.42|65.22|0
1635247630000|2021-10-26 11:27:10|67.46|65.26|67.42|65.22|67.46|65.26|67.42|65.22|0
1635247660000|2021-10-26 11:27:40|67.4|65.2|67.38|65.18|67.4|65.2|67.38|65.18|0
1635247700000|2021-10-26 11:28:20|67.33|65.13|67.33|65.13|67.33|65.13|67.33|65.13|0
1635247710000|2021-10-26 11:28:30|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635247800000|2021-10-26 11:30:00|67.42|65.22|67.38|65.18|67.42|65.22|67.38|65.18|0
1635247810000|2021-10-26 11:30:10|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635247860000|2021-10-26 11:31:00|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635247900000|2021-10-26 11:31:40|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635247950000|2021-10-26 11:32:30|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635247960000|2021-10-26 11:32:40|67.33|65.13|67.38|65.18|67.38|65.18|67.33|65.13|0
1635247970000|2021-10-26 11:32:50|67.37|65.17|67.37|65.17|67.37|65.17|67.37|65.17|0
1635248060000|2021-10-26 11:34:20|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635248090000|2021-10-26 11:34:50|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1635248120000|2021-10-26 11:35:20|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635248130000|2021-10-26 11:35:30|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1635248150000|2021-10-26 11:35:50|67.5|65.3|67.48|65.28|67.5|65.3|67.48|65.28|0
1635248160000|2021-10-26 11:36:00|67.46|65.26|67.46|65.26|67.5|65.3|67.46|65.26|0
1635248180000|2021-10-26 11:36:20|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1635248250000|2021-10-26 11:37:30|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635248290000|2021-10-26 11:38:10|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635248300000|2021-10-26 11:38:20|67.63|65.43|67.58|65.38|67.63|65.43|67.58|65.38|0
1635248310000|2021-10-26 11:38:30|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635248320000|2021-10-26 11:38:40|67.58|65.38|67.63|65.43|67.63|65.43|67.58|65.38|0
1635248330000|2021-10-26 11:38:50|67.58|65.38|67.58|65.38|67.61|65.41|67.58|65.38|0
1635248390000|2021-10-26 11:39:50|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635248400000|2021-10-26 11:40:00|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635248420000|2021-10-26 11:40:20|67.6|65.4|67.62|65.42|67.62|65.42|67.6|65.4|0
1635248500000|2021-10-26 11:41:40|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635248510000|2021-10-26 11:41:50|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1635248670000|2021-10-26 11:44:30|67.58|65.38|67.62|65.42|67.62|65.42|67.58|65.38|0
1635248730000|2021-10-26 11:45:30|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635248740000|2021-10-26 11:45:40|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635248750000|2021-10-26 11:45:50|67.71|65.51|67.75|65.55|67.75|65.55|67.71|65.51|0
1635248760000|2021-10-26 11:46:00|67.71|65.51|67.79|65.59|67.79|65.59|67.71|65.51|0
1635248770000|2021-10-26 11:46:10|67.75|65.55|67.79|65.59|67.79|65.59|67.75|65.55|0
1635248780000|2021-10-26 11:46:20|67.75|65.55|67.79|65.59|67.79|65.59|67.75|65.55|0
1635248810000|2021-10-26 11:46:50|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635248850000|2021-10-26 11:47:30|67.79|65.59|67.83|65.63|67.83|65.63|67.79|65.59|0
1635248880000|2021-10-26 11:48:00|67.79|65.59|67.83|65.63|67.83|65.63|67.79|65.59|0
1635248950000|2021-10-26 11:49:10|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635249000000|2021-10-26 11:50:00|67.75|65.55|67.79|65.59|67.79|65.59|67.75|65.55|0
1635249050000|2021-10-26 11:50:50|67.83|65.63|67.75|65.55|67.83|65.63|67.75|65.55|0
1635249070000|2021-10-26 11:51:10|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635249120000|2021-10-26 11:52:00|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1635249140000|2021-10-26 11:52:20|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635249170000|2021-10-26 11:52:50|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635249180000|2021-10-26 11:53:00|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635249190000|2021-10-26 11:53:10|67.81|65.61|67.79|65.59|67.83|65.63|67.79|65.59|0
1635249200000|2021-10-26 11:53:20|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1635249260000|2021-10-26 11:54:20|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635249270000|2021-10-26 11:54:30|67.66|65.46|67.7|65.5|67.7|65.5|67.66|65.46|0
1635249280000|2021-10-26 11:54:40|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1635249300000|2021-10-26 11:55:00|67.79|65.59|67.7|65.5|67.79|65.59|67.7|65.5|0
1635249310000|2021-10-26 11:55:10|67.75|65.55|67.7|65.5|67.75|65.55|67.7|65.5|0
1635249340000|2021-10-26 11:55:40|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635249420000|2021-10-26 11:57:00|67.7|65.5|67.7|65.5|67.7|65.5|67.68|65.48|0
1635249590000|2021-10-26 11:59:50|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635249600000|2021-10-26 12:00:00|67.7|65.5|67.79|65.59|67.83|65.63|67.7|65.5|0
1635249610000|2021-10-26 12:00:10|67.74|65.54|67.7|65.5|67.74|65.54|67.7|65.5|0
1635249630000|2021-10-26 12:00:30|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635249640000|2021-10-26 12:00:40|67.7|65.5|67.66|65.46|67.7|65.5|67.66|65.46|0
1635249660000|2021-10-26 12:01:00|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635249670000|2021-10-26 12:01:10|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635249680000|2021-10-26 12:01:20|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635249690000|2021-10-26 12:01:30|67.74|65.54|67.7|65.5|67.74|65.54|67.7|65.5|0
1635249700000|2021-10-26 12:01:40|67.74|65.54|67.7|65.5|67.74|65.54|67.7|65.5|0
1635249730000|2021-10-26 12:02:10|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635249750000|2021-10-26 12:02:30|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635249800000|2021-10-26 12:03:20|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635249890000|2021-10-26 12:04:50|67.78|65.58|67.83|65.63|67.83|65.63|67.78|65.58|0
1635249900000|2021-10-26 12:05:00|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635249930000|2021-10-26 12:05:30|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635249950000|2021-10-26 12:05:50|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635249960000|2021-10-26 12:06:00|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635249970000|2021-10-26 12:06:10|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635249980000|2021-10-26 12:06:20|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635249990000|2021-10-26 12:06:30|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635250000000|2021-10-26 12:06:40|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635250010000|2021-10-26 12:06:50|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635250020000|2021-10-26 12:07:00|67.74|65.54|67.78|65.58|67.78|65.58|67.74|65.54|0
1635250040000|2021-10-26 12:07:20|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635250120000|2021-10-26 12:08:40|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635250160000|2021-10-26 12:09:20|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635250270000|2021-10-26 12:11:10|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1635250290000|2021-10-26 12:11:30|67.57|65.37|67.57|65.37|67.57|65.37|67.57|65.37|0
1635250310000|2021-10-26 12:11:50|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635250330000|2021-10-26 12:12:10|67.48|65.28|67.48|65.28|67.53|65.33|67.48|65.28|0
1635250360000|2021-10-26 12:12:40|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635250390000|2021-10-26 12:13:10|67.48|65.28|67.48|65.28|67.48|65.28|67.48|65.28|0
1635250420000|2021-10-26 12:13:40|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635250480000|2021-10-26 12:14:40|67.48|65.28|67.48|65.28|67.48|65.28|67.48|65.28|0
1635250500000|2021-10-26 12:15:00|67.44|65.24|67.44|65.24|67.44|65.24|67.44|65.24|0
1635250550000|2021-10-26 12:15:50|67.4|65.2|67.4|65.2|67.4|65.2|67.4|65.2|0
1635250560000|2021-10-26 12:16:00|67.44|65.24|67.44|65.24|67.44|65.24|67.44|65.24|0
1635250570000|2021-10-26 12:16:10|67.48|65.28|67.48|65.28|67.48|65.28|67.48|65.28|0
1635250600000|2021-10-26 12:16:40|67.44|65.24|67.44|65.24|67.44|65.24|67.44|65.24|0
1635250670000|2021-10-26 12:17:50|67.48|65.28|67.44|65.24|67.48|65.28|67.44|65.24|0
1635250680000|2021-10-26 12:18:00|67.48|65.28|67.48|65.28|67.48|65.28|67.44|65.24|0
1635250700000|2021-10-26 12:18:20|67.44|65.24|67.44|65.24|67.44|65.24|67.44|65.24|0
1635250740000|2021-10-26 12:19:00|67.48|65.28|67.48|65.28|67.48|65.28|67.48|65.28|0
1635250750000|2021-10-26 12:19:10|67.44|65.24|67.48|65.28|67.48|65.28|67.44|65.24|0
1635250760000|2021-10-26 12:19:20|67.44|65.24|67.48|65.28|67.48|65.28|67.44|65.24|0
1635250800000|2021-10-26 12:20:00|67.57|65.37|67.57|65.37|67.57|65.37|67.57|65.37|0
1635250840000|2021-10-26 12:20:40|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1635250860000|2021-10-26 12:21:00|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635250870000|2021-10-26 12:21:10|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635250880000|2021-10-26 12:21:20|67.73|65.53|67.69|65.49|67.73|65.53|67.69|65.49|0
1635250890000|2021-10-26 12:21:30|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1635250910000|2021-10-26 12:21:50|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635250920000|2021-10-26 12:22:00|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1635250930000|2021-10-26 12:22:10|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635250950000|2021-10-26 12:22:30|67.65|65.45|67.69|65.49|67.69|65.49|67.65|65.45|0
1635250970000|2021-10-26 12:22:50|67.73|65.53|67.69|65.49|67.73|65.53|67.69|65.49|0
1635250980000|2021-10-26 12:23:00|67.73|65.53|67.69|65.49|67.73|65.53|67.69|65.49|0
1635251000000|2021-10-26 12:23:20|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1635251020000|2021-10-26 12:23:40|67.78|65.58|67.73|65.53|67.78|65.58|67.73|65.53|0
1635251040000|2021-10-26 12:24:00|67.78|65.58|67.73|65.53|67.78|65.58|67.73|65.53|0
1635251080000|2021-10-26 12:24:40|67.78|65.58|67.73|65.53|67.78|65.58|67.73|65.53|0
1635251110000|2021-10-26 12:25:10|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635251120000|2021-10-26 12:25:20|67.73|65.53|67.73|65.53|67.77|65.57|67.73|65.53|0
1635251130000|2021-10-26 12:25:30|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635251140000|2021-10-26 12:25:40|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635251150000|2021-10-26 12:25:50|67.9|65.7|67.9|65.7|67.9|65.7|67.9|65.7|0
1635251160000|2021-10-26 12:26:00|67.94|65.74|67.94|65.74|67.99|65.79|67.94|65.74|0
1635251170000|2021-10-26 12:26:10|67.9|65.7|67.9|65.7|67.9|65.7|67.9|65.7|0
1635251180000|2021-10-26 12:26:20|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1635251190000|2021-10-26 12:26:30|67.9|65.7|67.9|65.7|67.9|65.7|67.9|65.7|0
1635251200000|2021-10-26 12:26:40|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1635251210000|2021-10-26 12:26:50|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1635251220000|2021-10-26 12:27:00|67.77|65.57|67.82|65.62|67.82|65.62|67.77|65.57|0
1635251230000|2021-10-26 12:27:10|67.77|65.57|67.77|65.57|67.82|65.62|67.77|65.57|0
1635251250000|2021-10-26 12:27:30|67.8|65.6|67.77|65.57|67.8|65.6|67.77|65.57|0
1635251300000|2021-10-26 12:28:20|67.73|65.53|67.75|65.55|67.75|65.55|67.73|65.53|0
1635251310000|2021-10-26 12:28:30|67.73|65.53|67.73|65.53|67.77|65.57|67.73|65.53|0
1635251320000|2021-10-26 12:28:40|67.77|65.57|67.73|65.53|67.77|65.57|67.73|65.53|0
1635251330000|2021-10-26 12:28:50|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635251350000|2021-10-26 12:29:10|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1635251370000|2021-10-26 12:29:30|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635251400000|2021-10-26 12:30:00|67.65|65.45|67.65|65.45|67.67|65.47|67.65|65.45|0
1635251420000|2021-10-26 12:30:20|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635251440000|2021-10-26 12:30:40|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635251460000|2021-10-26 12:31:00|67.6|65.4|67.65|65.45|67.65|65.45|67.6|65.4|0
1635251470000|2021-10-26 12:31:10|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635251490000|2021-10-26 12:31:30|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1635251530000|2021-10-26 12:32:10|67.6|65.4|67.62|65.42|67.62|65.42|67.6|65.4|0
1635251540000|2021-10-26 12:32:20|67.6|65.4|67.6|65.4|67.65|65.45|67.6|65.4|0
1635251610000|2021-10-26 12:33:30|67.56|65.36|67.56|65.36|67.56|65.36|67.56|65.36|0
1635251620000|2021-10-26 12:33:40|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635251660000|2021-10-26 12:34:20|67.64|65.44|67.64|65.44|67.64|65.44|67.6|65.4|0
1635251700000|2021-10-26 12:35:00|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635251740000|2021-10-26 12:35:40|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635251750000|2021-10-26 12:35:50|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1635251800000|2021-10-26 12:36:40|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635251820000|2021-10-26 12:37:00|67.69|65.49|67.69|65.49|67.73|65.53|67.69|65.49|0
1635251830000|2021-10-26 12:37:10|67.71|65.51|67.69|65.49|67.71|65.51|67.69|65.49|0
1635251840000|2021-10-26 12:37:20|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635251850000|2021-10-26 12:37:30|67.69|65.49|67.73|65.53|67.73|65.53|67.69|65.49|0
1635251900000|2021-10-26 12:38:20|67.71|65.51|67.73|65.53|67.73|65.53|67.71|65.51|0
1635251910000|2021-10-26 12:38:30|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635251930000|2021-10-26 12:38:50|67.73|65.53|67.77|65.57|67.77|65.57|67.73|65.53|0
1635252010000|2021-10-26 12:40:10|67.81|65.61|67.77|65.57|67.81|65.61|67.77|65.57|0
1635252040000|2021-10-26 12:40:40|67.73|65.53|67.77|65.57|67.77|65.57|67.73|65.53|0
1635252060000|2021-10-26 12:41:00|67.73|65.53|67.68|65.48|67.73|65.53|67.68|65.48|0
1635252090000|2021-10-26 12:41:30|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635252180000|2021-10-26 12:43:00|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635252220000|2021-10-26 12:43:40|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252250000|2021-10-26 12:44:10|67.77|65.57|67.72|65.52|67.77|65.57|67.72|65.52|0
1635252280000|2021-10-26 12:44:40|67.68|65.48|67.68|65.48|67.7|65.5|67.68|65.48|0
1635252290000|2021-10-26 12:44:50|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252300000|2021-10-26 12:45:00|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1635252360000|2021-10-26 12:46:00|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252440000|2021-10-26 12:47:20|67.68|65.48|67.68|65.48|67.72|65.52|67.68|65.48|0
1635252450000|2021-10-26 12:47:30|67.72|65.52|67.68|65.48|67.72|65.52|67.68|65.48|0
1635252460000|2021-10-26 12:47:40|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252470000|2021-10-26 12:47:50|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635252480000|2021-10-26 12:48:00|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252490000|2021-10-26 12:48:10|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635252500000|2021-10-26 12:48:20|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252560000|2021-10-26 12:49:20|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635252570000|2021-10-26 12:49:30|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252610000|2021-10-26 12:50:10|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635252620000|2021-10-26 12:50:20|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252630000|2021-10-26 12:50:30|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635252650000|2021-10-26 12:50:50|67.81|65.61|67.81|65.61|67.81|65.61|67.81|65.61|0
1635252670000|2021-10-26 12:51:10|67.76|65.56|67.81|65.61|67.81|65.61|67.76|65.56|0
1635252690000|2021-10-26 12:51:30|67.72|65.52|67.72|65.52|67.76|65.56|67.72|65.52|0
1635252720000|2021-10-26 12:52:00|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635252730000|2021-10-26 12:52:10|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252790000|2021-10-26 12:53:10|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635252810000|2021-10-26 12:53:30|67.81|65.61|67.81|65.61|67.81|65.61|67.81|65.61|0
1635252820000|2021-10-26 12:53:40|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635252850000|2021-10-26 12:54:10|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252860000|2021-10-26 12:54:20|67.76|65.56|67.72|65.52|67.76|65.56|67.72|65.52|0
1635252870000|2021-10-26 12:54:30|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635252890000|2021-10-26 12:54:50|67.72|65.52|67.76|65.56|67.76|65.56|67.72|65.52|0
1635252900000|2021-10-26 12:55:00|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1635252930000|2021-10-26 12:55:30|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635252940000|2021-10-26 12:55:40|67.72|65.52|67.68|65.48|67.72|65.52|67.68|65.48|0
1635252950000|2021-10-26 12:55:50|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252960000|2021-10-26 12:56:00|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635252970000|2021-10-26 12:56:10|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635252980000|2021-10-26 12:56:20|67.76|65.56|67.72|65.52|67.76|65.56|67.72|65.52|0
1635253000000|2021-10-26 12:56:40|67.76|65.56|67.72|65.52|67.76|65.56|67.72|65.52|0
1635253040000|2021-10-26 12:57:20|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635253050000|2021-10-26 12:57:30|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635253080000|2021-10-26 12:58:00|67.76|65.56|67.72|65.52|67.76|65.56|67.72|65.52|0
1635253110000|2021-10-26 12:58:30|67.68|65.48|67.68|65.48|67.68|65.48|67.68|65.48|0
1635253160000|2021-10-26 12:59:20|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635253170000|2021-10-26 12:59:30|67.59|65.39|67.59|65.39|67.59|65.39|67.59|65.39|0
1635253200000|2021-10-26 13:00:00|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1635253260000|2021-10-26 13:01:00|67.51|65.31|67.59|65.39|67.59|65.39|67.51|65.31|0
1635253280000|2021-10-26 13:01:20|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635253290000|2021-10-26 13:01:30|67.61|65.41|67.59|65.39|67.61|65.41|67.59|65.39|0
1635253300000|2021-10-26 13:01:40|67.63|65.43|67.67|65.47|67.67|65.47|67.63|65.43|0
1635253330000|2021-10-26 13:02:10|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635253350000|2021-10-26 13:02:30|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635253360000|2021-10-26 13:02:40|67.65|65.45|67.72|65.52|67.72|65.52|67.65|65.45|0
1635253380000|2021-10-26 13:03:00|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635253400000|2021-10-26 13:03:20|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635253420000|2021-10-26 13:03:40|67.59|65.39|67.59|65.39|67.59|65.39|67.59|65.39|0
1635253430000|2021-10-26 13:03:50|67.63|65.43|67.59|65.39|67.63|65.43|67.59|65.39|0
1635253470000|2021-10-26 13:04:30|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1635253540000|2021-10-26 13:05:40|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1635253570000|2021-10-26 13:06:10|67.55|65.35|67.59|65.39|67.59|65.39|67.55|65.35|0
1635253580000|2021-10-26 13:06:20|67.55|65.35|67.59|65.39|67.59|65.39|67.55|65.35|0
1635253590000|2021-10-26 13:06:30|67.55|65.35|67.59|65.39|67.59|65.39|67.55|65.35|0
1635253620000|2021-10-26 13:07:00|67.63|65.43|67.61|65.41|67.63|65.43|67.59|65.39|0
1635253630000|2021-10-26 13:07:10|67.59|65.39|67.61|65.41|67.61|65.41|67.59|65.39|0
1635253640000|2021-10-26 13:07:20|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635253670000|2021-10-26 13:07:50|67.67|65.47|67.67|65.47|67.71|65.51|67.67|65.47|0
1635253690000|2021-10-26 13:08:10|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635253710000|2021-10-26 13:08:30|67.69|65.49|67.71|65.51|67.71|65.51|67.69|65.49|0
1635253740000|2021-10-26 13:09:00|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635253790000|2021-10-26 13:09:50|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1635253800000|2021-10-26 13:10:00|67.76|65.56|67.8|65.6|67.8|65.6|67.76|65.56|0
1635253820000|2021-10-26 13:10:20|67.84|65.64|67.84|65.64|67.88|65.68|67.84|65.64|0
1635253830000|2021-10-26 13:10:30|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1635253870000|2021-10-26 13:11:10|67.76|65.56|67.76|65.56|67.76|65.56|67.76|65.56|0
1635253910000|2021-10-26 13:11:50|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635253980000|2021-10-26 13:13:00|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1635254000000|2021-10-26 13:13:20|67.71|65.51|67.75|65.55|67.75|65.55|67.71|65.51|0
1635254020000|2021-10-26 13:13:40|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1635254050000|2021-10-26 13:14:10|67.84|65.64|67.8|65.6|67.84|65.64|67.8|65.6|0
1635254070000|2021-10-26 13:14:30|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1635254130000|2021-10-26 13:15:30|67.88|65.68|67.84|65.64|67.88|65.68|67.84|65.64|0
1635254150000|2021-10-26 13:15:50|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1635254180000|2021-10-26 13:16:20|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1635254200000|2021-10-26 13:16:40|67.88|65.68|67.88|65.68|67.88|65.68|67.88|65.68|0
1635254210000|2021-10-26 13:16:50|67.92|65.72|67.88|65.68|67.92|65.72|67.88|65.68|0
1635254240000|2021-10-26 13:17:20|67.84|65.64|67.84|65.64|67.88|65.68|67.84|65.64|0
1635254290000|2021-10-26 13:18:10|67.88|65.68|67.88|65.68|67.88|65.68|67.88|65.68|0
1635254320000|2021-10-26 13:18:40|67.92|65.72|67.88|65.68|67.92|65.72|67.88|65.68|0
1635254330000|2021-10-26 13:18:50|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1635254340000|2021-10-26 13:19:00|67.92|65.72|67.92|65.72|67.92|65.72|67.92|65.72|0
1635254360000|2021-10-26 13:19:20|67.88|65.68|67.88|65.68|67.88|65.68|67.88|65.68|0
1635254380000|2021-10-26 13:19:40|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1635254390000|2021-10-26 13:19:50|67.79|65.59|67.84|65.64|67.84|65.64|67.79|65.59|0
1635254420000|2021-10-26 13:20:20|67.82|65.62|67.84|65.64|67.84|65.64|67.82|65.62|0
1635254430000|2021-10-26 13:20:30|67.88|65.68|67.88|65.68|67.88|65.68|67.88|65.68|0
1635254440000|2021-10-26 13:20:40|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1635254450000|2021-10-26 13:20:50|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635254460000|2021-10-26 13:21:00|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1635254490000|2021-10-26 13:21:30|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635254520000|2021-10-26 13:22:00|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635254550000|2021-10-26 13:22:30|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1635254560000|2021-10-26 13:22:40|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635254580000|2021-10-26 13:23:00|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635254620000|2021-10-26 13:23:40|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635254690000|2021-10-26 13:24:50|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635254700000|2021-10-26 13:25:00|67.67|65.47|67.71|65.51|67.71|65.51|67.67|65.47|0
1635254710000|2021-10-26 13:25:10|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635254720000|2021-10-26 13:25:20|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635254740000|2021-10-26 13:25:40|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1635254760000|2021-10-26 13:26:00|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635254770000|2021-10-26 13:26:10|67.71|65.51|67.75|65.55|67.75|65.55|67.71|65.51|0
1635254780000|2021-10-26 13:26:20|67.71|65.51|67.66|65.46|67.71|65.51|67.66|65.46|0
1635254810000|2021-10-26 13:26:50|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635254830000|2021-10-26 13:27:10|67.75|65.55|67.75|65.55|67.75|65.55|67.71|65.51|0
1635254850000|2021-10-26 13:27:30|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635254860000|2021-10-26 13:27:40|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635254880000|2021-10-26 13:28:00|67.62|65.42|67.58|65.38|67.62|65.42|67.58|65.38|0
1635254890000|2021-10-26 13:28:10|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635254900000|2021-10-26 13:28:20|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635254910000|2021-10-26 13:28:30|67.49|65.29|67.49|65.29|67.49|65.29|67.49|65.29|0
1635254920000|2021-10-26 13:28:40|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635254940000|2021-10-26 13:29:00|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635254950000|2021-10-26 13:29:10|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635254970000|2021-10-26 13:29:30|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635254980000|2021-10-26 13:29:40|67.54|65.34|67.54|65.34|67.58|65.38|67.54|65.34|0
1635254990000|2021-10-26 13:29:50|67.49|65.29|67.54|65.34|67.54|65.34|67.49|65.29|0
1635255000000|2021-10-26 13:30:00|67.41|65.21|67.54|65.34|67.54|65.34|67.41|65.21|0
1635255010000|2021-10-26 13:30:10|67.71|65.51|67.83|65.63|67.83|65.63|67.66|65.46|0
1635255020000|2021-10-26 13:30:20|67.92|65.72|67.79|65.59|67.92|65.72|67.79|65.59|0
1635255030000|2021-10-26 13:30:30|67.92|65.72|68.04|65.84|68.04|65.84|67.92|65.72|0
1635255040000|2021-10-26 13:30:40|68.09|65.89|68.04|65.84|68.17|65.97|68.04|65.84|0
1635255050000|2021-10-26 13:30:50|68|65.8|67.92|65.72|68.04|65.84|67.92|65.72|0
1635255060000|2021-10-26 13:31:00|68.04|65.84|68.13|65.93|68.13|65.93|68.04|65.84|0
1635255070000|2021-10-26 13:31:10|68.09|65.89|68.13|65.93|68.13|65.93|68.09|65.89|0
1635255080000|2021-10-26 13:31:20|68.04|65.84|67.96|65.76|68.04|65.84|67.96|65.76|0
1635255090000|2021-10-26 13:31:30|67.92|65.72|67.87|65.67|68|65.8|67.87|65.67|0
1635255100000|2021-10-26 13:31:40|67.79|65.59|67.79|65.59|67.79|65.59|67.73|65.53|0
1635255110000|2021-10-26 13:31:50|67.87|65.67|67.83|65.63|67.87|65.67|67.83|65.63|0
1635255120000|2021-10-26 13:32:00|67.92|65.72|68.04|65.84|68.04|65.84|67.92|65.72|0
1635255130000|2021-10-26 13:32:10|67.96|65.76|67.87|65.67|67.96|65.76|67.87|65.67|0
1635255140000|2021-10-26 13:32:20|67.79|65.59|67.66|65.46|67.79|65.59|67.66|65.46|0
1635255150000|2021-10-26 13:32:30|67.58|65.38|67.62|65.42|67.66|65.46|67.58|65.38|0
1635255160000|2021-10-26 13:32:40|67.58|65.38|67.49|65.29|67.58|65.38|67.49|65.29|0
1635255170000|2021-10-26 13:32:50|67.54|65.34|67.54|65.34|67.58|65.38|67.54|65.34|0
1635255180000|2021-10-26 13:33:00|67.45|65.25|67.45|65.25|67.45|65.25|67.41|65.21|0
1635255190000|2021-10-26 13:33:10|67.41|65.21|67.32|65.12|67.45|65.25|67.32|65.12|0
1635255200000|2021-10-26 13:33:20|67.28|65.08|67.2|65|67.28|65.08|67.2|65|0
1635255210000|2021-10-26 13:33:30|67.24|65.04|67.16|64.96|67.24|65.04|67.16|64.96|0
1635255220000|2021-10-26 13:33:40|67.11|64.91|67.24|65.04|67.24|65.04|67.11|64.91|0
1635255230000|2021-10-26 13:33:50|67.32|65.12|67.37|65.17|67.37|65.17|67.32|65.12|0
1635255240000|2021-10-26 13:34:00|67.28|65.08|67.2|65|67.32|65.12|67.2|65|0
1635255250000|2021-10-26 13:34:10|67.28|65.08|67.2|65|67.28|65.08|67.2|65|0
1635255260000|2021-10-26 13:34:20|67.24|65.04|67.24|65.04|67.24|65.04|67.16|64.96|0
1635255270000|2021-10-26 13:34:30|67.28|65.08|67.28|65.08|67.28|65.08|67.28|65.08|0
1635255280000|2021-10-26 13:34:40|67.24|65.04|67.37|65.17|67.37|65.17|67.24|65.04|0
1635255290000|2021-10-26 13:34:50|67.32|65.12|67.28|65.08|67.32|65.12|67.28|65.08|0
1635255300000|2021-10-26 13:35:00|67.37|65.17|67.32|65.12|67.37|65.17|67.28|65.08|0
1635255310000|2021-10-26 13:35:10|67.37|65.17|67.37|65.17|67.37|65.17|67.32|65.12|0
1635255320000|2021-10-26 13:35:20|67.28|65.08|67.28|65.08|67.28|65.08|67.2|65|0
1635255330000|2021-10-26 13:35:30|67.32|65.12|67.49|65.29|67.49|65.29|67.32|65.12|0
1635255340000|2021-10-26 13:35:40|68.13|65.93|68|65.8|68.13|65.93|68|65.8|0
1635255350000|2021-10-26 13:35:50|67.96|65.76|68|65.8|68|65.8|67.96|65.76|0
1635255360000|2021-10-26 13:36:00|67.79|65.59|67.71|65.51|67.79|65.59|67.62|65.42|0
1635255370000|2021-10-26 13:36:10|67.66|65.46|67.71|65.51|67.75|65.55|67.66|65.46|0
1635255380000|2021-10-26 13:36:20|67.66|65.46|67.45|65.25|67.66|65.46|67.45|65.25|0
1635255390000|2021-10-26 13:36:30|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1635255400000|2021-10-26 13:36:40|67.45|65.25|67.45|65.25|67.5|65.3|67.41|65.21|0
1635255410000|2021-10-26 13:36:50|67.54|65.34|67.58|65.38|67.66|65.46|67.54|65.34|0
1635255420000|2021-10-26 13:37:00|67.54|65.34|67.45|65.25|67.54|65.34|67.45|65.25|0
1635255430000|2021-10-26 13:37:10|67.37|65.17|67.37|65.17|67.41|65.21|67.37|65.17|0
1635255440000|2021-10-26 13:37:20|67.41|65.21|67.41|65.21|67.45|65.25|67.41|65.21|0
1635255450000|2021-10-26 13:37:30|67.37|65.17|67.37|65.17|67.37|65.17|67.37|65.17|0
1635255460000|2021-10-26 13:37:40|67.45|65.25|67.41|65.21|67.45|65.25|67.33|65.13|0
1635255470000|2021-10-26 13:37:50|67.37|65.17|67.37|65.17|67.41|65.21|67.37|65.17|0
1635255480000|2021-10-26 13:38:00|67.33|65.13|67.37|65.17|67.37|65.17|67.33|65.13|0
1635255490000|2021-10-26 13:38:10|67.41|65.21|67.45|65.25|67.45|65.25|67.41|65.21|0
1635255500000|2021-10-26 13:38:20|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635255510000|2021-10-26 13:38:30|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635255520000|2021-10-26 13:38:40|67.58|65.38|67.62|65.42|67.62|65.42|67.54|65.34|0
1635255530000|2021-10-26 13:38:50|67.58|65.38|67.54|65.34|67.58|65.38|67.54|65.34|0
1635255540000|2021-10-26 13:39:00|67.49|65.29|67.62|65.42|67.62|65.42|67.49|65.29|0
1635255550000|2021-10-26 13:39:10|67.7|65.5|67.7|65.5|67.7|65.5|67.62|65.42|0
1635255560000|2021-10-26 13:39:20|67.66|65.46|67.79|65.59|67.79|65.59|67.66|65.46|0
1635255570000|2021-10-26 13:39:30|67.83|65.63|67.87|65.67|67.96|65.76|67.83|65.63|0
1635255580000|2021-10-26 13:39:40|67.75|65.55|67.7|65.5|67.83|65.63|67.7|65.5|0
1635255590000|2021-10-26 13:39:50|67.62|65.42|67.54|65.34|67.62|65.42|67.54|65.34|0
1635255600000|2021-10-26 13:40:00|67.66|65.46|67.54|65.34|67.66|65.46|67.54|65.34|0
1635255610000|2021-10-26 13:40:10|67.41|65.21|67.45|65.25|67.45|65.25|67.37|65.17|0
1635255620000|2021-10-26 13:40:20|67.37|65.17|67.37|65.17|67.41|65.21|67.37|65.17|0
1635255630000|2021-10-26 13:40:30|67.41|65.21|67.37|65.17|67.41|65.21|67.37|65.17|0
1635255640000|2021-10-26 13:40:40|67.45|65.25|67.41|65.21|67.45|65.25|67.37|65.17|0
1635255650000|2021-10-26 13:40:50|67.37|65.17|67.37|65.17|67.45|65.25|67.37|65.17|0
1635255660000|2021-10-26 13:41:00|67.33|65.13|67.24|65.04|67.37|65.17|67.24|65.04|0
1635255670000|2021-10-26 13:41:10|67.28|65.08|67.28|65.08|67.28|65.08|67.28|65.08|0
1635255680000|2021-10-26 13:41:20|67.33|65.13|67.33|65.13|67.33|65.13|67.28|65.08|0
1635255690000|2021-10-26 13:41:30|67.28|65.08|67.28|65.08|67.37|65.17|67.28|65.08|0
1635255700000|2021-10-26 13:41:40|67.2|65|67.24|65.04|67.24|65.04|67.2|65|0
1635255710000|2021-10-26 13:41:50|67.28|65.08|67.28|65.08|67.28|65.08|67.28|65.08|0
1635255720000|2021-10-26 13:42:00|67.41|65.21|67.45|65.25|67.45|65.25|67.37|65.17|0
1635255730000|2021-10-26 13:42:10|67.37|65.17|67.41|65.21|67.41|65.21|67.33|65.13|0
1635255740000|2021-10-26 13:42:20|67.45|65.25|67.41|65.21|67.45|65.25|67.37|65.17|0
1635255750000|2021-10-26 13:42:30|67.37|65.17|67.33|65.13|67.37|65.17|67.33|65.13|0
1635255760000|2021-10-26 13:42:40|67.45|65.25|67.41|65.21|67.45|65.25|67.37|65.17|0
1635255770000|2021-10-26 13:42:50|67.45|65.25|67.45|65.25|67.49|65.29|67.45|65.25|0
1635255780000|2021-10-26 13:43:00|67.54|65.34|67.49|65.29|67.54|65.34|67.45|65.25|0
1635255790000|2021-10-26 13:43:10|67.45|65.25|67.66|65.46|67.66|65.46|67.45|65.25|0
1635255800000|2021-10-26 13:43:20|67.7|65.5|67.75|65.55|67.75|65.55|67.66|65.46|0
1635255810000|2021-10-26 13:43:30|67.7|65.5|67.7|65.5|67.7|65.5|67.62|65.42|0
1635255820000|2021-10-26 13:43:40|67.66|65.46|67.66|65.46|67.66|65.46|67.62|65.42|0
1635255830000|2021-10-26 13:43:50|67.62|65.42|67.7|65.5|67.7|65.5|67.62|65.42|0
1635255840000|2021-10-26 13:44:00|67.74|65.54|67.62|65.42|67.74|65.54|67.62|65.42|0
1635255850000|2021-10-26 13:44:10|67.66|65.46|67.74|65.54|67.74|65.54|67.66|65.46|0
1635255860000|2021-10-26 13:44:20|67.79|65.59|67.7|65.5|67.83|65.63|67.7|65.5|0
1635255870000|2021-10-26 13:44:30|67.62|65.42|67.62|65.42|67.66|65.46|67.62|65.42|0
1635255880000|2021-10-26 13:44:40|67.58|65.38|67.53|65.33|67.58|65.38|67.53|65.33|0
1635255890000|2021-10-26 13:44:50|67.49|65.29|67.45|65.25|67.49|65.29|67.45|65.25|0
1635255900000|2021-10-26 13:45:00|67.49|65.29|67.41|65.21|67.49|65.29|67.41|65.21|0
1635255910000|2021-10-26 13:45:10|67.37|65.17|67.37|65.17|67.37|65.17|67.32|65.12|0
1635255920000|2021-10-26 13:45:20|67.49|65.29|67.41|65.21|67.49|65.29|67.37|65.17|0
1635255930000|2021-10-26 13:45:30|67.37|65.17|67.41|65.21|67.41|65.21|67.37|65.17|0
1635255940000|2021-10-26 13:45:40|67.32|65.12|67.45|65.25|67.45|65.25|67.32|65.12|0
1635255950000|2021-10-26 13:45:50|67.37|65.17|67.24|65.04|67.37|65.17|67.24|65.04|0
1635255960000|2021-10-26 13:46:00|67.28|65.08|67.41|65.21|67.41|65.21|67.28|65.08|0
1635255970000|2021-10-26 13:46:10|67.32|65.12|67.37|65.17|67.41|65.21|67.32|65.12|0
1635255980000|2021-10-26 13:46:20|67.45|65.25|67.74|65.54|67.74|65.54|67.45|65.25|0
1635255990000|2021-10-26 13:46:30|67.79|65.59|67.79|65.59|67.83|65.63|67.79|65.59|0
1635256000000|2021-10-26 13:46:40|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635256010000|2021-10-26 13:46:50|67.7|65.5|67.79|65.59|67.79|65.59|67.7|65.5|0
1635256020000|2021-10-26 13:47:00|67.83|65.63|67.79|65.59|67.83|65.63|67.79|65.59|0
1635256030000|2021-10-26 13:47:10|67.7|65.5|67.83|65.63|67.83|65.63|67.7|65.5|0
1635256040000|2021-10-26 13:47:20|67.79|65.59|67.79|65.59|67.83|65.63|67.79|65.59|0
1635256050000|2021-10-26 13:47:30|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635256060000|2021-10-26 13:47:40|67.79|65.59|67.83|65.63|67.83|65.63|67.79|65.59|0
1635256070000|2021-10-26 13:47:50|67.87|65.67|67.74|65.54|67.87|65.67|67.74|65.54|0
1635256080000|2021-10-26 13:48:00|67.79|65.59|67.79|65.59|67.79|65.59|67.74|65.54|0
1635256090000|2021-10-26 13:48:10|67.74|65.54|67.79|65.59|67.79|65.59|67.74|65.54|0
1635256100000|2021-10-26 13:48:20|67.7|65.5|67.83|65.63|67.83|65.63|67.7|65.5|0
1635256110000|2021-10-26 13:48:30|67.79|65.59|67.87|65.67|67.91|65.71|67.79|65.59|0
1635256120000|2021-10-26 13:48:40|67.83|65.63|67.91|65.71|67.91|65.71|67.83|65.63|0
1635256130000|2021-10-26 13:48:50|67.87|65.67|67.83|65.63|67.87|65.67|67.83|65.63|0
1635256140000|2021-10-26 13:49:00|67.79|65.59|67.74|65.54|67.79|65.59|67.7|65.5|0
1635256150000|2021-10-26 13:49:10|67.7|65.5|67.57|65.37|67.7|65.5|67.57|65.37|0
1635256160000|2021-10-26 13:49:20|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635256170000|2021-10-26 13:49:30|67.57|65.37|67.7|65.5|67.7|65.5|67.57|65.37|0
1635256180000|2021-10-26 13:49:40|67.74|65.54|67.74|65.54|67.78|65.58|67.74|65.54|0
1635256190000|2021-10-26 13:49:50|67.7|65.5|67.74|65.54|67.78|65.58|67.7|65.5|0
1635256200000|2021-10-26 13:50:00|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635256230000|2021-10-26 13:50:30|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635256240000|2021-10-26 13:50:40|67.62|65.42|67.62|65.42|67.62|65.42|67.57|65.37|0
1635256250000|2021-10-26 13:50:50|67.57|65.37|67.53|65.33|67.57|65.37|67.53|65.33|0
1635256260000|2021-10-26 13:51:00|67.49|65.29|67.53|65.33|67.53|65.33|67.49|65.29|0
1635256270000|2021-10-26 13:51:10|67.57|65.37|67.78|65.58|67.78|65.58|67.57|65.37|0
1635256280000|2021-10-26 13:51:20|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635256290000|2021-10-26 13:51:30|67.87|65.67|67.78|65.58|67.91|65.71|67.78|65.58|0
1635256300000|2021-10-26 13:51:40|67.87|65.67|67.91|65.71|67.95|65.75|67.87|65.67|0
1635256310000|2021-10-26 13:51:50|67.87|65.67|67.78|65.58|67.87|65.67|67.78|65.58|0
1635256320000|2021-10-26 13:52:00|67.7|65.5|67.74|65.54|67.74|65.54|67.7|65.5|0
1635256330000|2021-10-26 13:52:10|67.7|65.5|67.7|65.5|67.7|65.5|67.62|65.42|0
1635256340000|2021-10-26 13:52:20|67.66|65.46|67.7|65.5|67.7|65.5|67.66|65.46|0
1635256350000|2021-10-26 13:52:30|67.66|65.46|67.7|65.5|67.7|65.5|67.66|65.46|0
1635256360000|2021-10-26 13:52:40|67.66|65.46|67.62|65.42|67.7|65.5|67.62|65.42|0
1635256370000|2021-10-26 13:52:50|67.57|65.37|67.74|65.54|67.74|65.54|67.57|65.37|0
1635256380000|2021-10-26 13:53:00|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635256390000|2021-10-26 13:53:10|67.78|65.58|67.78|65.58|67.78|65.58|67.78|65.58|0
1635256400000|2021-10-26 13:53:20|67.74|65.54|67.74|65.54|67.74|65.54|67.7|65.5|0
1635256410000|2021-10-26 13:53:30|67.7|65.5|67.78|65.58|67.78|65.58|67.7|65.5|0
1635256420000|2021-10-26 13:53:40|67.74|65.54|67.78|65.58|67.78|65.58|67.74|65.54|0
1635256430000|2021-10-26 13:53:50|67.74|65.54|67.7|65.5|67.74|65.54|67.7|65.5|0
1635256440000|2021-10-26 13:54:00|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635256450000|2021-10-26 13:54:10|67.7|65.5|67.66|65.46|67.7|65.5|67.66|65.46|0
1635256460000|2021-10-26 13:54:20|67.61|65.41|67.57|65.37|67.61|65.41|67.53|65.33|0
1635256470000|2021-10-26 13:54:30|67.53|65.33|67.7|65.5|67.7|65.5|67.53|65.33|0
1635256480000|2021-10-26 13:54:40|67.68|65.48|67.72|65.52|67.72|65.52|67.68|65.48|0
1635256490000|2021-10-26 13:54:50|67.7|65.5|67.78|65.58|67.78|65.58|67.7|65.5|0
1635256500000|2021-10-26 13:55:00|67.74|65.54|67.66|65.46|67.74|65.54|67.66|65.46|0
1635256510000|2021-10-26 13:55:10|67.68|65.48|67.7|65.5|67.7|65.5|67.66|65.46|0
1635256520000|2021-10-26 13:55:20|67.66|65.46|67.57|65.37|67.66|65.46|67.57|65.37|0
1635256530000|2021-10-26 13:55:30|67.66|65.46|67.66|65.46|67.7|65.5|67.66|65.46|0
1635256540000|2021-10-26 13:55:40|67.7|65.5|67.61|65.41|67.7|65.5|67.59|65.39|0
1635256560000|2021-10-26 13:56:00|67.66|65.46|67.66|65.46|67.7|65.5|67.61|65.41|0
1635256570000|2021-10-26 13:56:10|67.61|65.41|67.7|65.5|67.7|65.5|67.61|65.41|0
1635256580000|2021-10-26 13:56:20|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635256590000|2021-10-26 13:56:30|67.7|65.5|67.66|65.46|67.7|65.5|67.66|65.46|0
1635256600000|2021-10-26 13:56:40|67.68|65.48|67.7|65.5|67.7|65.5|67.68|65.48|0
1635256610000|2021-10-26 13:56:50|67.66|65.46|67.74|65.54|67.74|65.54|67.66|65.46|0
1635256620000|2021-10-26 13:57:00|67.78|65.58|67.82|65.62|67.82|65.62|67.74|65.54|0
1635256630000|2021-10-26 13:57:10|67.78|65.58|67.87|65.67|67.87|65.67|67.78|65.58|0
1635256640000|2021-10-26 13:57:20|67.82|65.62|67.74|65.54|67.82|65.62|67.74|65.54|0
1635256650000|2021-10-26 13:57:30|67.7|65.5|67.7|65.5|67.7|65.5|67.66|65.46|0
1635256660000|2021-10-26 13:57:40|67.66|65.46|67.65|65.45|67.66|65.46|67.65|65.45|0
1635256670000|2021-10-26 13:57:50|67.61|65.41|67.44|65.24|67.61|65.41|67.44|65.24|0
1635256680000|2021-10-26 13:58:00|67.4|65.2|67.36|65.16|67.44|65.24|67.36|65.16|0
1635256690000|2021-10-26 13:58:10|67.4|65.2|67.65|65.45|67.65|65.45|67.36|65.16|0
1635256700000|2021-10-26 13:58:20|67.7|65.5|67.87|65.67|67.87|65.67|67.7|65.5|0
1635256710000|2021-10-26 13:58:30|67.89|65.69|67.87|65.67|67.89|65.69|67.85|65.65|0
1635256720000|2021-10-26 13:58:40|67.89|65.69|67.78|65.58|67.89|65.69|67.78|65.58|0
1635256730000|2021-10-26 13:58:50|67.74|65.54|67.78|65.58|67.8|65.6|67.74|65.54|0
1635256740000|2021-10-26 13:59:00|67.74|65.54|67.78|65.58|67.78|65.58|67.74|65.54|0
1635256750000|2021-10-26 13:59:10|67.84|65.64|67.89|65.69|67.91|65.71|67.82|65.62|0
1635256760000|2021-10-26 13:59:20|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1635256770000|2021-10-26 13:59:30|67.89|65.69|67.89|65.69|67.89|65.69|67.86|65.66|0
1635256780000|2021-10-26 13:59:40|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1635256790000|2021-10-26 13:59:50|67.89|65.69|67.84|65.64|67.89|65.69|67.82|65.62|0
1635256800000|2021-10-26 14:00:00|67.76|65.56|68.12|65.92|68.12|65.92|67.76|65.56|0
1635256810000|2021-10-26 14:00:10|68.16|65.96|68.08|65.88|68.16|65.96|68.08|65.88|0
1635256820000|2021-10-26 14:00:20|68.12|65.92|67.95|65.75|68.12|65.92|67.95|65.75|0
1635256830000|2021-10-26 14:00:30|68.08|65.88|68.08|65.88|68.08|65.88|68.03|65.83|0
1635256840000|2021-10-26 14:00:40|67.99|65.79|67.86|65.66|67.99|65.79|67.86|65.66|0
1635256850000|2021-10-26 14:00:50|67.82|65.62|67.82|65.62|67.82|65.62|67.78|65.58|0
1635256860000|2021-10-26 14:01:00|67.86|65.66|67.74|65.54|67.86|65.66|67.7|65.5|0
1635256870000|2021-10-26 14:01:10|67.7|65.5|67.61|65.41|67.7|65.5|67.61|65.41|0
1635256880000|2021-10-26 14:01:20|67.53|65.33|67.49|65.29|67.53|65.33|67.44|65.24|0
1635256890000|2021-10-26 14:01:30|67.53|65.33|67.49|65.29|67.53|65.33|67.49|65.29|0
1635256900000|2021-10-26 14:01:40|67.4|65.2|67.36|65.16|67.4|65.2|67.36|65.16|0
1635256910000|2021-10-26 14:01:50|67.7|65.5|67.7|65.5|67.7|65.5|67.61|65.41|0
1635256920000|2021-10-26 14:02:00|67.65|65.45|67.82|65.62|67.82|65.62|67.65|65.45|0
1635256930000|2021-10-26 14:02:10|67.78|65.58|67.7|65.5|67.86|65.66|67.7|65.5|0
1635256940000|2021-10-26 14:02:20|67.61|65.41|67.59|65.39|67.61|65.41|67.57|65.37|0
1635256950000|2021-10-26 14:02:30|67.61|65.41|67.7|65.5|67.7|65.5|67.61|65.41|0
1635256960000|2021-10-26 14:02:40|67.65|65.45|67.69|65.49|67.7|65.5|67.65|65.45|0
1635256970000|2021-10-26 14:02:50|67.61|65.41|67.61|65.41|67.65|65.45|67.61|65.41|0
1635256980000|2021-10-26 14:03:00|67.69|65.49|67.78|65.58|67.78|65.58|67.69|65.49|0
1635256990000|2021-10-26 14:03:10|67.69|65.49|67.72|65.52|67.78|65.58|67.69|65.49|0
1635257000000|2021-10-26 14:03:20|67.69|65.49|67.61|65.41|67.74|65.54|67.61|65.41|0
1635257010000|2021-10-26 14:03:30|67.65|65.45|67.61|65.41|67.65|65.45|67.61|65.41|0
1635257020000|2021-10-26 14:03:40|67.65|65.45|67.74|65.54|67.74|65.54|67.65|65.45|0
1635257030000|2021-10-26 14:03:50|67.78|65.58|67.69|65.49|67.82|65.62|67.69|65.49|0
1635257040000|2021-10-26 14:04:00|67.65|65.45|67.57|65.37|67.65|65.45|67.57|65.37|0
1635257050000|2021-10-26 14:04:10|67.53|65.33|67.55|65.35|67.57|65.37|67.53|65.33|0
1635257060000|2021-10-26 14:04:20|67.57|65.37|67.57|65.37|67.61|65.41|67.57|65.37|0
1635257070000|2021-10-26 14:04:30|67.61|65.41|67.57|65.37|67.65|65.45|67.57|65.37|0
1635257080000|2021-10-26 14:04:40|67.53|65.33|67.61|65.41|67.61|65.41|67.53|65.33|0
1635257090000|2021-10-26 14:04:50|67.57|65.37|67.48|65.28|67.57|65.37|67.48|65.28|0
1635257100000|2021-10-26 14:05:00|67.57|65.37|67.61|65.41|67.61|65.41|67.53|65.33|0
1635257110000|2021-10-26 14:05:10|67.53|65.33|67.57|65.37|67.61|65.41|67.53|65.33|0
1635257120000|2021-10-26 14:05:20|67.53|65.33|67.53|65.33|67.57|65.37|67.53|65.33|0
1635257130000|2021-10-26 14:05:30|67.48|65.28|67.48|65.28|67.53|65.33|67.48|65.28|0
1635257140000|2021-10-26 14:05:40|67.53|65.33|67.44|65.24|67.53|65.33|67.44|65.24|0
1635257150000|2021-10-26 14:05:50|67.48|65.28|67.57|65.37|67.57|65.37|67.48|65.28|0
1635257160000|2021-10-26 14:06:00|67.53|65.33|67.61|65.41|67.61|65.41|67.48|65.28|0
1635257170000|2021-10-26 14:06:10|67.65|65.45|67.61|65.41|67.69|65.49|67.61|65.41|0
1635257180000|2021-10-26 14:06:20|67.65|65.45|67.65|65.45|67.65|65.45|67.61|65.41|0
1635257190000|2021-10-26 14:06:30|67.61|65.41|67.61|65.41|67.61|65.41|67.57|65.37|0
1635257200000|2021-10-26 14:06:40|67.53|65.33|67.53|65.33|67.57|65.37|67.53|65.33|0
1635257210000|2021-10-26 14:06:50|67.48|65.28|67.48|65.28|67.48|65.28|67.44|65.24|0
1635257220000|2021-10-26 14:07:00|67.44|65.24|67.4|65.2|67.44|65.24|67.4|65.2|0
1635257230000|2021-10-26 14:07:10|67.44|65.24|67.4|65.2|67.44|65.24|67.4|65.2|0
1635257240000|2021-10-26 14:07:20|67.44|65.24|67.38|65.18|67.44|65.24|67.36|65.16|0
1635257250000|2021-10-26 14:07:30|67.36|65.16|67.4|65.2|67.4|65.2|67.36|65.16|0
1635257260000|2021-10-26 14:07:40|67.44|65.24|67.36|65.16|67.44|65.24|67.36|65.16|0
1635257270000|2021-10-26 14:07:50|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635257280000|2021-10-26 14:08:00|67.4|65.2|67.48|65.28|67.48|65.28|67.4|65.2|0
1635257290000|2021-10-26 14:08:10|67.52|65.32|67.44|65.24|67.52|65.32|67.44|65.24|0
1635257300000|2021-10-26 14:08:20|67.61|65.41|67.65|65.45|67.65|65.45|67.57|65.37|0
1635257310000|2021-10-26 14:08:30|67.61|65.41|67.48|65.28|67.61|65.41|67.48|65.28|0
1635257320000|2021-10-26 14:08:40|67.44|65.24|67.4|65.2|67.44|65.24|67.4|65.2|0
1635257330000|2021-10-26 14:08:50|67.36|65.16|67.36|65.16|67.4|65.2|67.36|65.16|0
1635257340000|2021-10-26 14:09:00|67.31|65.11|67.36|65.16|67.36|65.16|67.31|65.11|0
1635257350000|2021-10-26 14:09:10|67.4|65.2|67.4|65.2|67.44|65.24|67.4|65.2|0
1635257360000|2021-10-26 14:09:20|67.52|65.32|67.48|65.28|67.57|65.37|67.48|65.28|0
1635257370000|2021-10-26 14:09:30|67.57|65.37|67.61|65.41|67.61|65.41|67.57|65.37|0
1635257380000|2021-10-26 14:09:40|67.65|65.45|67.57|65.37|67.65|65.45|67.57|65.37|0
1635257390000|2021-10-26 14:09:50|67.52|65.32|67.52|65.32|67.52|65.32|67.52|65.32|0
1635257400000|2021-10-26 14:10:00|67.57|65.37|67.4|65.2|67.57|65.37|67.4|65.2|0
1635257410000|2021-10-26 14:10:10|67.36|65.16|67.4|65.2|67.4|65.2|67.36|65.16|0
1635257420000|2021-10-26 14:10:20|67.44|65.24|67.48|65.28|67.48|65.28|67.44|65.24|0
1635257430000|2021-10-26 14:10:30|67.4|65.2|67.4|65.2|67.4|65.2|67.4|65.2|0
1635257440000|2021-10-26 14:10:40|67.36|65.16|67.36|65.16|67.4|65.2|67.31|65.11|0
1635257450000|2021-10-26 14:10:50|67.31|65.11|67.31|65.11|67.31|65.11|67.27|65.07|0
1635257460000|2021-10-26 14:11:00|67.36|65.16|67.36|65.16|67.36|65.16|67.31|65.11|0
1635257470000|2021-10-26 14:11:10|67.4|65.2|67.4|65.2|67.4|65.2|67.4|65.2|0
1635257480000|2021-10-26 14:11:20|67.36|65.16|67.36|65.16|67.36|65.16|67.36|65.16|0
1635257490000|2021-10-26 14:11:30|67.4|65.2|67.36|65.16|67.4|65.2|67.36|65.16|0
1635257500000|2021-10-26 14:11:40|67.44|65.24|67.36|65.16|67.44|65.24|67.36|65.16|0
1635257510000|2021-10-26 14:11:50|67.31|65.11|67.4|65.2|67.4|65.2|67.31|65.11|0
1635257520000|2021-10-26 14:12:00|67.36|65.16|67.31|65.11|67.4|65.2|67.31|65.11|0
1635257530000|2021-10-26 14:12:10|67.33|65.13|67.31|65.11|67.33|65.13|67.31|65.11|0
1635257540000|2021-10-26 14:12:20|67.35|65.15|67.4|65.2|67.4|65.2|67.35|65.15|0
1635257550000|2021-10-26 14:12:30|67.35|65.15|67.27|65.07|67.35|65.15|67.27|65.07|0
1635257560000|2021-10-26 14:12:40|67.23|65.03|67.23|65.03|67.23|65.03|67.23|65.03|0
1635257570000|2021-10-26 14:12:50|67.19|64.99|67.15|64.95|67.19|64.99|67.15|64.95|0
1635257580000|2021-10-26 14:13:00|67.06|64.86|66.98|64.78|67.06|64.86|66.98|64.78|0
1635257590000|2021-10-26 14:13:10|66.94|64.74|67.02|64.82|67.02|64.82|66.94|64.74|0
1635257600000|2021-10-26 14:13:20|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635257610000|2021-10-26 14:13:30|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635257620000|2021-10-26 14:13:40|66.98|64.78|66.94|64.74|66.98|64.78|66.94|64.74|0
1635257630000|2021-10-26 14:13:50|66.89|64.69|66.89|64.69|66.94|64.74|66.89|64.69|0
1635257640000|2021-10-26 14:14:00|66.94|64.74|66.94|64.74|66.94|64.74|66.89|64.69|0
1635257650000|2021-10-26 14:14:10|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635257660000|2021-10-26 14:14:20|67.75|65.55|67.7|65.5|67.75|65.55|67.7|65.5|0
1635257690000|2021-10-26 14:14:50|67.66|65.46|68.47|66.27|68.47|66.27|67.66|65.46|0
1635257700000|2021-10-26 14:15:00|68.51|66.31|68.34|66.14|68.51|66.31|68.34|66.14|0
1635257710000|2021-10-26 14:15:10|68.26|66.06|68.3|66.1|68.3|66.1|68.26|66.06|0
1635257720000|2021-10-26 14:15:20|68.26|66.06|68.21|66.01|68.26|66.06|68.21|66.01|0
1635257730000|2021-10-26 14:15:30|68.17|65.97|68.17|65.97|68.17|65.97|68.17|65.97|0
1635257740000|2021-10-26 14:15:40|68.21|66.01|68.17|65.97|68.26|66.06|68.17|65.97|0
1635257750000|2021-10-26 14:15:50|68.21|66.01|68.26|66.06|68.26|66.06|68.21|66.01|0
1635257760000|2021-10-26 14:16:00|68.3|66.1|68.38|66.18|68.38|66.18|68.3|66.1|0
1635257770000|2021-10-26 14:16:10|68.34|66.14|68.38|66.18|68.38|66.18|68.34|66.14|0
1635257780000|2021-10-26 14:16:20|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1635257790000|2021-10-26 14:16:30|68.3|66.1|68.17|65.97|68.3|66.1|68.17|65.97|0
1635257800000|2021-10-26 14:16:40|68.21|66.01|68.17|65.97|68.21|66.01|68.13|65.93|0
1635257810000|2021-10-26 14:16:50|68.13|65.93|68.17|65.97|68.17|65.97|68.13|65.93|0
1635257820000|2021-10-26 14:17:00|68.13|65.93|68|65.8|68.13|65.93|67.96|65.76|0
1635257830000|2021-10-26 14:17:10|67.92|65.72|67.92|65.72|67.92|65.72|67.88|65.68|0
1635257840000|2021-10-26 14:17:20|67.88|65.68|67.88|65.68|67.88|65.68|67.88|65.68|0
1635257850000|2021-10-26 14:17:30|67.92|65.72|67.92|65.72|67.92|65.72|67.92|65.72|0
1635257860000|2021-10-26 14:17:40|67.96|65.76|67.96|65.76|67.96|65.76|67.96|65.76|0
1635257870000|2021-10-26 14:17:50|68|65.8|68|65.8|68|65.8|68|65.8|0
1635257880000|2021-10-26 14:18:00|67.96|65.76|67.92|65.72|67.96|65.76|67.92|65.72|0
1635257890000|2021-10-26 14:18:10|67.96|65.76|68|65.8|68.04|65.84|67.96|65.76|0
1635257900000|2021-10-26 14:18:20|68.04|65.84|68.13|65.93|68.13|65.93|68.04|65.84|0
1635257910000|2021-10-26 14:18:30|68.09|65.89|68.13|65.93|68.13|65.93|68.09|65.89|0
1635257920000|2021-10-26 14:18:40|68.09|65.89|68.13|65.93|68.13|65.93|68.09|65.89|0
1635257930000|2021-10-26 14:18:50|68.17|65.97|68.13|65.93|68.17|65.97|68.13|65.93|0
1635257940000|2021-10-26 14:19:00|68.09|65.89|68.13|65.93|68.13|65.93|68.09|65.89|0
1635257960000|2021-10-26 14:19:20|68.09|65.89|68|65.8|68.09|65.89|68|65.8|0
1635257970000|2021-10-26 14:19:30|67.96|65.76|68.04|65.84|68.04|65.84|67.96|65.76|0
1635257980000|2021-10-26 14:19:40|68|65.8|67.96|65.76|68|65.8|67.96|65.76|0
1635257990000|2021-10-26 14:19:50|67.92|65.72|67.92|65.72|67.96|65.76|67.92|65.72|0
1635258000000|2021-10-26 14:20:00|67.88|65.68|67.83|65.63|67.88|65.68|67.83|65.63|0
1635258010000|2021-10-26 14:20:10|67.88|65.68|67.88|65.68|67.92|65.72|67.88|65.68|0
1635258020000|2021-10-26 14:20:20|67.92|65.72|67.92|65.72|67.92|65.72|67.92|65.72|0
1635258030000|2021-10-26 14:20:30|67.96|65.76|67.92|65.72|67.96|65.76|67.92|65.72|0
1635258040000|2021-10-26 14:20:40|67.88|65.68|67.88|65.68|67.88|65.68|67.88|65.68|0
1635258050000|2021-10-26 14:20:50|67.83|65.63|67.79|65.59|67.83|65.63|67.75|65.55|0
1635258060000|2021-10-26 14:21:00|67.75|65.55|67.75|65.55|67.79|65.59|67.71|65.51|0
1635258070000|2021-10-26 14:21:10|67.79|65.59|67.83|65.63|67.83|65.63|67.79|65.59|0
1635258080000|2021-10-26 14:21:20|67.79|65.59|67.79|65.59|67.83|65.63|67.79|65.59|0
1635258090000|2021-10-26 14:21:30|67.75|65.55|67.83|65.63|67.83|65.63|67.75|65.55|0
1635258100000|2021-10-26 14:21:40|67.88|65.68|67.83|65.63|67.88|65.68|67.83|65.63|0
1635258110000|2021-10-26 14:21:50|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635258120000|2021-10-26 14:22:00|67.83|65.63|67.75|65.55|67.83|65.63|67.75|65.55|0
1635258130000|2021-10-26 14:22:10|67.79|65.59|67.67|65.47|67.79|65.59|67.67|65.47|0
1635258140000|2021-10-26 14:22:20|67.62|65.42|67.62|65.42|67.67|65.47|67.62|65.42|0
1635258150000|2021-10-26 14:22:30|67.67|65.47|67.62|65.42|67.67|65.47|67.62|65.42|0
1635258160000|2021-10-26 14:22:40|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635258170000|2021-10-26 14:22:50|67.62|65.42|67.58|65.38|67.62|65.42|67.58|65.38|0
1635258180000|2021-10-26 14:23:00|67.62|65.42|67.67|65.47|67.67|65.47|67.62|65.42|0
1635258190000|2021-10-26 14:23:10|67.71|65.51|67.71|65.51|67.71|65.51|67.67|65.47|0
1635258200000|2021-10-26 14:23:20|67.75|65.55|67.71|65.51|67.75|65.55|67.67|65.47|0
1635258240000|2021-10-26 14:24:00|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635258250000|2021-10-26 14:24:10|67.69|65.49|67.71|65.51|67.71|65.51|67.69|65.49|0
1635258260000|2021-10-26 14:24:20|67.75|65.55|67.79|65.59|67.79|65.59|67.75|65.55|0
1635258280000|2021-10-26 14:24:40|67.83|65.63|67.75|65.55|67.87|65.67|67.75|65.55|0
1635258290000|2021-10-26 14:24:50|67.79|65.59|67.83|65.63|67.83|65.63|67.75|65.55|0
1635258300000|2021-10-26 14:25:00|67.87|65.67|67.92|65.72|67.92|65.72|67.87|65.67|0
1635258310000|2021-10-26 14:25:10|67.96|65.76|68|65.8|68|65.8|67.96|65.76|0
1635258320000|2021-10-26 14:25:20|67.96|65.76|68.04|65.84|68.04|65.84|67.96|65.76|0
1635258330000|2021-10-26 14:25:30|68|65.8|68.04|65.84|68.04|65.84|68|65.8|0
1635258340000|2021-10-26 14:25:40|68|65.8|68.04|65.84|68.04|65.84|68|65.8|0
1635258360000|2021-10-26 14:26:00|68.08|65.88|68.12|65.92|68.13|65.93|68.08|65.88|0
1635258370000|2021-10-26 14:26:10|68.08|65.88|68.08|65.88|68.12|65.92|68.08|65.88|0
1635258380000|2021-10-26 14:26:20|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635258390000|2021-10-26 14:26:30|68|65.8|68|65.8|68.04|65.84|68|65.8|0
1635258400000|2021-10-26 14:26:40|68.04|65.84|68.08|65.88|68.12|65.92|68.04|65.84|0
1635258410000|2021-10-26 14:26:50|68.04|65.84|68.04|65.84|68.04|65.84|68|65.8|0
1635258420000|2021-10-26 14:27:00|68.08|65.88|68.04|65.84|68.08|65.88|68.04|65.84|0
1635258430000|2021-10-26 14:27:10|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635258440000|2021-10-26 14:27:20|68.12|65.92|68.12|65.92|68.12|65.92|68.12|65.92|0
1635258450000|2021-10-26 14:27:30|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635258460000|2021-10-26 14:27:40|68.12|65.92|68.04|65.84|68.12|65.92|68.04|65.84|0
1635258470000|2021-10-26 14:27:50|68.08|65.88|68.04|65.84|68.08|65.88|68.04|65.84|0
1635258480000|2021-10-26 14:28:00|68.08|65.88|68.12|65.92|68.17|65.97|68.08|65.88|0
1635258500000|2021-10-26 14:28:20|68.08|65.88|68.04|65.84|68.08|65.88|68.04|65.84|0
1635258510000|2021-10-26 14:28:30|68|65.8|68.04|65.84|68.04|65.84|68|65.8|0
1635258520000|2021-10-26 14:28:40|68.08|65.88|68.12|65.92|68.12|65.92|68.04|65.84|0
1635258530000|2021-10-26 14:28:50|68.1|65.9|68.04|65.84|68.1|65.9|68.04|65.84|0
1635258540000|2021-10-26 14:29:00|68|65.8|67.96|65.76|68|65.8|67.96|65.76|0
1635258550000|2021-10-26 14:29:10|67.91|65.71|67.83|65.63|67.91|65.71|67.83|65.63|0
1635258560000|2021-10-26 14:29:20|67.87|65.67|67.91|65.71|67.91|65.71|67.87|65.67|0
1635258570000|2021-10-26 14:29:30|67.87|65.67|67.91|65.71|67.91|65.71|67.87|65.67|0
1635258580000|2021-10-26 14:29:40|67.96|65.76|68.04|65.84|68.04|65.84|67.96|65.76|0
1635258590000|2021-10-26 14:29:50|68|65.8|68|65.8|68|65.8|68|65.8|0
1635258600000|2021-10-26 14:30:00|68.04|65.84|68|65.8|68.04|65.84|68|65.8|0
1635258610000|2021-10-26 14:30:10|68.04|65.84|68.12|65.92|68.12|65.92|68.04|65.84|0
1635258620000|2021-10-26 14:30:20|68.1|65.9|68.12|65.92|68.12|65.92|68.1|65.9|0
1635258630000|2021-10-26 14:30:30|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635258640000|2021-10-26 14:30:40|68.12|65.92|68.12|65.92|68.12|65.92|68.08|65.88|0
1635258650000|2021-10-26 14:30:50|68.16|65.96|68.21|66.01|68.21|66.01|68.12|65.92|0
1635258660000|2021-10-26 14:31:00|68.25|66.05|68.21|66.01|68.25|66.05|68.21|66.01|0
1635258670000|2021-10-26 14:31:10|68.25|66.05|68.29|66.09|68.29|66.09|68.25|66.05|0
1635258680000|2021-10-26 14:31:20|68.25|66.05|68.16|65.96|68.25|66.05|68.16|65.96|0
1635258690000|2021-10-26 14:31:30|68.12|65.92|68.12|65.92|68.12|65.92|68.08|65.88|0
1635258700000|2021-10-26 14:31:40|68.08|65.88|68.08|65.88|68.12|65.92|68.08|65.88|0
1635258710000|2021-10-26 14:31:50|68.04|65.84|68.08|65.88|68.08|65.88|68.04|65.84|0
1635258720000|2021-10-26 14:32:00|68.12|65.92|68.08|65.88|68.12|65.92|68.08|65.88|0
1635258730000|2021-10-26 14:32:10|68.04|65.84|68.08|65.88|68.08|65.88|68.04|65.84|0
1635258740000|2021-10-26 14:32:20|68.12|65.92|68|65.8|68.12|65.92|68|65.8|0
1635258750000|2021-10-26 14:32:30|68.04|65.84|67.95|65.75|68.04|65.84|67.95|65.75|0
1635258760000|2021-10-26 14:32:40|68|65.8|68.02|65.82|68.04|65.84|68|65.8|0
1635258770000|2021-10-26 14:32:50|68.04|65.84|68|65.8|68.04|65.84|68|65.8|0
1635258780000|2021-10-26 14:33:00|68.04|65.84|68.04|65.84|68.04|65.84|68|65.8|0
1635258790000|2021-10-26 14:33:10|68|65.8|68.04|65.84|68.04|65.84|68|65.8|0
1635258800000|2021-10-26 14:33:20|68|65.8|68|65.8|68|65.8|68|65.8|0
1635258810000|2021-10-26 14:33:30|67.95|65.75|67.95|65.75|68|65.8|67.95|65.75|0
1635258820000|2021-10-26 14:33:40|68|65.8|68.04|65.84|68.04|65.84|68|65.8|0
1635258830000|2021-10-26 14:33:50|68.08|65.88|68.04|65.84|68.08|65.88|68.04|65.84|0
1635258840000|2021-10-26 14:34:00|68|65.8|67.91|65.71|68|65.8|67.91|65.71|0
1635258850000|2021-10-26 14:34:10|67.87|65.67|67.91|65.71|67.91|65.71|67.87|65.67|0
1635258860000|2021-10-26 14:34:20|67.95|65.75|67.91|65.71|67.95|65.75|67.91|65.71|0
1635258870000|2021-10-26 14:34:30|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1635258880000|2021-10-26 14:34:40|68|65.8|68|65.8|68|65.8|67.95|65.75|0
1635258890000|2021-10-26 14:34:50|67.95|65.75|68|65.8|68|65.8|67.95|65.75|0
1635258900000|2021-10-26 14:35:00|68.04|65.84|68.08|65.88|68.08|65.88|68.04|65.84|0
1635258910000|2021-10-26 14:35:10|68.04|65.84|68.04|65.84|68.04|65.84|68|65.8|0
1635258920000|2021-10-26 14:35:20|68|65.8|68|65.8|68|65.8|68|65.8|0
1635258930000|2021-10-26 14:35:30|68.04|65.84|68.04|65.84|68.04|65.84|68|65.8|0
1635258940000|2021-10-26 14:35:40|68.08|65.88|68.04|65.84|68.08|65.88|68.04|65.84|0
1635258950000|2021-10-26 14:35:50|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635258960000|2021-10-26 14:36:00|68.04|65.84|68.04|65.84|68.08|65.88|68.04|65.84|0
1635258970000|2021-10-26 14:36:10|67.99|65.79|67.99|65.79|67.99|65.79|67.99|65.79|0
1635258980000|2021-10-26 14:36:20|68.04|65.84|68.16|65.96|68.16|65.96|68.04|65.84|0
1635258990000|2021-10-26 14:36:30|68.12|65.92|68.2|66|68.2|66|68.12|65.92|0
1635259010000|2021-10-26 14:36:50|68.16|65.96|68.16|65.96|68.2|66|68.16|65.96|0
1635259030000|2021-10-26 14:37:10|68.2|66|68.2|66|68.2|66|68.2|66|0
1635259040000|2021-10-26 14:37:20|68.16|65.96|68.16|65.96|68.16|65.96|68.16|65.96|0
1635259060000|2021-10-26 14:37:40|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635259070000|2021-10-26 14:37:50|68.12|65.92|68.08|65.88|68.12|65.92|68.08|65.88|0
1635259080000|2021-10-26 14:38:00|68.12|65.92|68.12|65.92|68.12|65.92|68.12|65.92|0
1635259090000|2021-10-26 14:38:10|68.08|65.88|68.04|65.84|68.08|65.88|68.04|65.84|0
1635259100000|2021-10-26 14:38:20|67.99|65.79|67.99|65.79|67.99|65.79|67.99|65.79|0
1635259110000|2021-10-26 14:38:30|68.04|65.84|67.95|65.75|68.04|65.84|67.95|65.75|0
1635259140000|2021-10-26 14:39:00|67.91|65.71|67.87|65.67|67.91|65.71|67.87|65.67|0
1635259150000|2021-10-26 14:39:10|67.91|65.71|67.91|65.71|67.91|65.71|67.91|65.71|0
1635259160000|2021-10-26 14:39:20|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635259170000|2021-10-26 14:39:30|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635259180000|2021-10-26 14:39:40|67.78|65.58|67.87|65.67|67.87|65.67|67.78|65.58|0
1635259190000|2021-10-26 14:39:50|67.91|65.71|67.95|65.75|67.95|65.75|67.87|65.67|0
1635259200000|2021-10-26 14:40:00|67.91|65.71|67.95|65.75|67.95|65.75|67.91|65.71|0
1635259210000|2021-10-26 14:40:10|67.91|65.71|67.91|65.71|67.91|65.71|67.87|65.67|0
1635259220000|2021-10-26 14:40:20|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635259230000|2021-10-26 14:40:30|67.91|65.71|67.95|65.75|67.95|65.75|67.91|65.71|0
1635259240000|2021-10-26 14:40:40|67.91|65.71|67.99|65.79|67.99|65.79|67.91|65.71|0
1635259250000|2021-10-26 14:40:50|67.95|65.75|67.95|65.75|67.99|65.79|67.95|65.75|0
1635259260000|2021-10-26 14:41:00|67.99|65.79|68.03|65.83|68.08|65.88|67.99|65.79|0
1635259270000|2021-10-26 14:41:10|68.08|65.88|68.03|65.83|68.08|65.88|68.03|65.83|0
1635259280000|2021-10-26 14:41:20|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635259290000|2021-10-26 14:41:30|68.12|65.92|68.08|65.88|68.12|65.92|68.08|65.88|0
1635259300000|2021-10-26 14:41:40|68.12|65.92|68.12|65.92|68.12|65.92|68.12|65.92|0
1635259310000|2021-10-26 14:41:50|68.16|65.96|68.12|65.92|68.16|65.96|68.12|65.92|0
1635259320000|2021-10-26 14:42:00|68.03|65.83|68.12|65.92|68.12|65.92|68.03|65.83|0
1635259330000|2021-10-26 14:42:10|68.16|65.96|68.2|66|68.2|66|68.16|65.96|0
1635259340000|2021-10-26 14:42:20|68.16|65.96|68.2|66|68.2|66|68.16|65.96|0
1635259350000|2021-10-26 14:42:30|68.16|65.96|68.33|66.13|68.33|66.13|68.16|65.96|0
1635259360000|2021-10-26 14:42:40|68.29|66.09|68.33|66.13|68.33|66.13|68.24|66.04|0
1635259370000|2021-10-26 14:42:50|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1635259380000|2021-10-26 14:43:00|68.37|66.17|68.41|66.21|68.41|66.21|68.37|66.17|0
1635259390000|2021-10-26 14:43:10|68.45|66.25|68.41|66.21|68.45|66.25|68.41|66.21|0
1635259400000|2021-10-26 14:43:20|68.37|66.17|68.37|66.17|68.37|66.17|68.33|66.13|0
1635259420000|2021-10-26 14:43:40|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1635259430000|2021-10-26 14:43:50|68.37|66.17|68.37|66.17|68.37|66.17|68.37|66.17|0
1635259440000|2021-10-26 14:44:00|68.33|66.13|68.37|66.17|68.37|66.17|68.33|66.13|0
1635259450000|2021-10-26 14:44:10|68.41|66.21|68.45|66.25|68.45|66.25|68.41|66.21|0
1635259460000|2021-10-26 14:44:20|68.5|66.3|68.5|66.3|68.54|66.34|68.45|66.25|0
1635259470000|2021-10-26 14:44:30|68.54|66.34|68.5|66.3|68.54|66.34|68.5|66.3|0
1635259480000|2021-10-26 14:44:40|68.58|66.38|68.62|66.42|68.62|66.42|68.58|66.38|0
1635259490000|2021-10-26 14:44:50|68.54|66.34|68.54|66.34|68.54|66.34|68.54|66.34|0
1635259500000|2021-10-26 14:45:00|68.5|66.3|68.54|66.34|68.54|66.34|68.5|66.3|0
1635259510000|2021-10-26 14:45:10|68.5|66.3|68.5|66.3|68.54|66.34|68.5|66.3|0
1635259520000|2021-10-26 14:45:20|68.54|66.34|68.62|66.42|68.62|66.42|68.54|66.34|0
1635259530000|2021-10-26 14:45:30|68.58|66.38|68.62|66.42|68.62|66.42|68.58|66.38|0
1635259540000|2021-10-26 14:45:40|68.66|66.46|68.62|66.42|68.66|66.46|68.62|66.42|0
1635259550000|2021-10-26 14:45:50|68.66|66.46|68.71|66.51|68.71|66.51|68.66|66.46|0
1635259560000|2021-10-26 14:46:00|68.66|66.46|68.54|66.34|68.66|66.46|68.54|66.34|0
1635259570000|2021-10-26 14:46:10|68.58|66.38|68.45|66.25|68.58|66.38|68.45|66.25|0
1635259580000|2021-10-26 14:46:20|68.49|66.29|68.49|66.29|68.49|66.29|68.49|66.29|0
1635259590000|2021-10-26 14:46:30|68.41|66.21|68.41|66.21|68.41|66.21|68.37|66.17|0
1635259600000|2021-10-26 14:46:40|68.45|66.25|68.45|66.25|68.45|66.25|68.41|66.21|0
1635259620000|2021-10-26 14:47:00|68.41|66.21|68.41|66.21|68.45|66.25|68.41|66.21|0
1635259630000|2021-10-26 14:47:10|68.45|66.25|68.41|66.21|68.45|66.25|68.41|66.21|0
1635259640000|2021-10-26 14:47:20|68.37|66.17|68.28|66.08|68.37|66.17|68.28|66.08|0
1635259650000|2021-10-26 14:47:30|68.33|66.13|68.28|66.08|68.33|66.13|68.28|66.08|0
1635259660000|2021-10-26 14:47:40|68.33|66.13|68.24|66.04|68.33|66.13|68.24|66.04|0
1635259670000|2021-10-26 14:47:50|68.28|66.08|68.28|66.08|68.28|66.08|68.24|66.04|0
1635259680000|2021-10-26 14:48:00|68.24|66.04|68.24|66.04|68.28|66.08|68.24|66.04|0
1635259690000|2021-10-26 14:48:10|68.2|66|67.5|65.3|68.24|66.04|67.5|65.3|0
1635259700000|2021-10-26 14:48:20|67.52|65.32|67.44|65.24|67.52|65.32|67.44|65.24|0
1635259710000|2021-10-26 14:48:30|67.4|65.2|67.4|65.2|67.4|65.2|67.4|65.2|0
1635259720000|2021-10-26 14:48:40|67.36|65.16|67.36|65.16|67.4|65.2|67.36|65.16|0
1635259730000|2021-10-26 14:48:50|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635259740000|2021-10-26 14:49:00|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1635259750000|2021-10-26 14:49:10|67.23|65.03|67.31|65.11|67.31|65.11|67.23|65.03|0
1635259760000|2021-10-26 14:49:20|67.36|65.16|67.36|65.16|67.36|65.16|67.27|65.07|0
1635259780000|2021-10-26 14:49:40|67.4|65.2|67.36|65.16|67.4|65.2|67.36|65.16|0
1635259790000|2021-10-26 14:49:50|67.4|65.2|67.4|65.2|67.4|65.2|67.4|65.2|0
1635259800000|2021-10-26 14:50:00|67.44|65.24|67.44|65.24|67.44|65.24|67.44|65.24|0
1635259810000|2021-10-26 14:50:10|67.4|65.2|67.36|65.16|67.4|65.2|67.36|65.16|0
1635259820000|2021-10-26 14:50:20|67.31|65.11|67.31|65.11|67.31|65.11|67.27|65.07|0
1635259830000|2021-10-26 14:50:30|67.27|65.07|67.27|65.07|67.31|65.11|67.27|65.07|0
1635259840000|2021-10-26 14:50:40|67.23|65.03|67.23|65.03|67.23|65.03|67.23|65.03|0
1635259850000|2021-10-26 14:50:50|67.19|64.99|67.19|64.99|67.19|64.99|67.15|64.95|0
1635259860000|2021-10-26 14:51:00|67.23|65.03|67.19|64.99|67.23|65.03|67.19|64.99|0
1635259870000|2021-10-26 14:51:10|67.23|65.03|67.19|64.99|67.27|65.07|67.19|64.99|0
1635259880000|2021-10-26 14:51:20|67.15|64.95|67.13|64.93|67.15|64.95|67.13|64.93|0
1635259890000|2021-10-26 14:51:30|67.1|64.9|67.1|64.9|67.15|64.95|67.1|64.9|0
1635259900000|2021-10-26 14:51:40|67.15|64.95|67.15|64.95|67.15|64.95|67.15|64.95|0
1635259910000|2021-10-26 14:51:50|67.1|64.9|67.1|64.9|67.1|64.9|67.1|64.9|0
1635259920000|2021-10-26 14:52:00|67.13|64.93|67.1|64.9|67.15|64.95|67.1|64.9|0
1635259930000|2021-10-26 14:52:10|67.15|64.95|67.15|64.95|67.19|64.99|67.15|64.95|0
1635259940000|2021-10-26 14:52:20|67.19|64.99|67.19|64.99|67.19|64.99|67.19|64.99|0
1635259950000|2021-10-26 14:52:30|67.15|64.95|67.15|64.95|67.15|64.95|67.15|64.95|0
1635259960000|2021-10-26 14:52:40|67.19|64.99|67.15|64.95|67.19|64.99|67.15|64.95|0
1635259970000|2021-10-26 14:52:50|67.1|64.9|67.06|64.86|67.1|64.9|67.06|64.86|0
1635259980000|2021-10-26 14:53:00|67.02|64.82|67.02|64.82|67.06|64.86|67.02|64.82|0
1635259990000|2021-10-26 14:53:10|67.06|64.86|67.02|64.82|67.06|64.86|67.02|64.82|0
1635260000000|2021-10-26 14:53:20|66.98|64.78|67.02|64.82|67.02|64.82|66.98|64.78|0
1635260020000|2021-10-26 14:53:40|67.06|64.86|67.02|64.82|67.06|64.86|67.02|64.82|0
1635260030000|2021-10-26 14:53:50|67.06|64.86|67.06|64.86|67.06|64.86|67.06|64.86|0
1635260040000|2021-10-26 14:54:00|67.1|64.9|67.06|64.86|67.1|64.9|67.06|64.86|0
1635260060000|2021-10-26 14:54:20|67.02|64.82|67.06|64.86|67.06|64.86|67.02|64.82|0
1635260070000|2021-10-26 14:54:30|67.1|64.9|67.1|64.9|67.1|64.9|67.08|64.88|0
1635260080000|2021-10-26 14:54:40|67.06|64.86|67.06|64.86|67.06|64.86|67.06|64.86|0
1635260090000|2021-10-26 14:54:50|67.1|64.9|67.1|64.9|67.1|64.9|67.1|64.9|0
1635260100000|2021-10-26 14:55:00|67.06|64.86|67.06|64.86|67.06|64.86|67.06|64.86|0
1635260110000|2021-10-26 14:55:10|67.1|64.9|67.1|64.9|67.1|64.9|67.06|64.86|0
1635260120000|2021-10-26 14:55:20|67.06|64.86|67.06|64.86|67.06|64.86|67.06|64.86|0
1635260140000|2021-10-26 14:55:40|67.1|64.9|67.14|64.94|67.14|64.94|67.1|64.9|0
1635260160000|2021-10-26 14:56:00|67.1|64.9|67.14|64.94|67.14|64.94|67.1|64.9|0
1635260170000|2021-10-26 14:56:10|67.19|64.99|67.1|64.9|67.19|64.99|67.1|64.9|0
1635260180000|2021-10-26 14:56:20|67.02|64.82|67.06|64.86|67.06|64.86|67.02|64.82|0
1635260190000|2021-10-26 14:56:30|67.1|64.9|67.1|64.9|67.1|64.9|67.06|64.86|0
1635260200000|2021-10-26 14:56:40|67.14|64.94|67.1|64.9|67.14|64.94|67.1|64.9|0
1635260210000|2021-10-26 14:56:50|67.14|64.94|67.06|64.86|67.14|64.94|67.06|64.86|0
1635260220000|2021-10-26 14:57:00|67.1|64.9|67.1|64.9|67.1|64.9|67.06|64.86|0
1635260240000|2021-10-26 14:57:20|67.06|64.86|67.1|64.9|67.1|64.9|67.06|64.86|0
1635260250000|2021-10-26 14:57:30|67.14|64.94|67.1|64.9|67.14|64.94|67.1|64.9|0
1635260270000|2021-10-26 14:57:50|67.06|64.86|67.06|64.86|67.06|64.86|67.06|64.86|0
1635260280000|2021-10-26 14:58:00|67.1|64.9|67.1|64.9|67.1|64.9|67.1|64.9|0
1635260290000|2021-10-26 14:58:10|67.06|64.86|67.06|64.86|67.1|64.9|67.06|64.86|0
1635260300000|2021-10-26 14:58:20|67.1|64.9|67.1|64.9|67.1|64.9|67.06|64.86|0
1635260310000|2021-10-26 14:58:30|67.06|64.86|67.06|64.86|67.06|64.86|67.02|64.82|0
1635260320000|2021-10-26 14:58:40|67.1|64.9|67.06|64.86|67.1|64.9|67.06|64.86|0
1635260330000|2021-10-26 14:58:50|67.1|64.9|67.06|64.86|67.1|64.9|67.06|64.86|0
1635260340000|2021-10-26 14:59:00|67.1|64.9|67.23|65.03|67.23|65.03|67.1|64.9|0
1635260350000|2021-10-26 14:59:10|67.25|65.05|67.27|65.07|67.27|65.07|67.23|65.03|0
1635260360000|2021-10-26 14:59:20|67.23|65.03|67.31|65.11|67.31|65.11|67.23|65.03|0
1635260370000|2021-10-26 14:59:30|67.35|65.15|67.39|65.19|67.39|65.19|67.35|65.15|0
1635260380000|2021-10-26 14:59:40|67.43|65.23|67.43|65.23|67.43|65.23|67.43|65.23|0
1635260390000|2021-10-26 14:59:50|67.39|65.19|67.48|65.28|67.48|65.28|67.39|65.19|0
1635260400000|2021-10-26 15:00:00|67.43|65.23|67.39|65.19|67.43|65.23|67.31|65.11|0
1635260410000|2021-10-26 15:00:10|67.31|65.11|67.18|64.98|67.31|65.11|67.18|64.98|0
1635260420000|2021-10-26 15:00:20|67.14|64.94|67.27|65.07|67.27|65.07|67.14|64.94|0
1635260430000|2021-10-26 15:00:30|67.31|65.11|67.23|65.03|67.31|65.11|67.23|65.03|0
1635260440000|2021-10-26 15:00:40|67.18|64.98|67.18|64.98|67.23|65.03|67.18|64.98|0
1635260450000|2021-10-26 15:00:50|67.23|65.03|67.35|65.15|67.35|65.15|67.23|65.03|0
1635260460000|2021-10-26 15:01:00|67.39|65.19|67.39|65.19|67.43|65.23|67.39|65.19|0
1635260470000|2021-10-26 15:01:10|67.35|65.15|67.31|65.11|67.35|65.15|67.31|65.11|0
1635260480000|2021-10-26 15:01:20|67.27|65.07|67.27|65.07|67.27|65.07|67.23|65.03|0
1635260490000|2021-10-26 15:01:30|67.23|65.03|67.18|64.98|67.23|65.03|67.18|64.98|0
1635260500000|2021-10-26 15:01:40|67.23|65.03|67.18|64.98|67.23|65.03|67.18|64.98|0
1635260510000|2021-10-26 15:01:50|67.27|65.07|67.31|65.11|67.31|65.11|67.27|65.07|0
1635260520000|2021-10-26 15:02:00|67.27|65.07|67.31|65.11|67.35|65.15|67.27|65.07|0
1635260530000|2021-10-26 15:02:10|67.27|65.07|67.23|65.03|67.27|65.07|67.23|65.03|0
1635260540000|2021-10-26 15:02:20|67.27|65.07|67.35|65.15|67.35|65.15|67.27|65.07|0
1635260550000|2021-10-26 15:02:30|67.31|65.11|67.31|65.11|67.35|65.15|67.31|65.11|0
1635260560000|2021-10-26 15:02:40|67.35|65.15|67.27|65.07|67.35|65.15|67.27|65.07|0
1635260570000|2021-10-26 15:02:50|67.22|65.02|67.22|65.02|67.27|65.07|67.22|65.02|0
1635260580000|2021-10-26 15:03:00|67.27|65.07|67.22|65.02|67.27|65.07|67.22|65.02|0
1635260590000|2021-10-26 15:03:10|67.27|65.07|67.31|65.11|67.31|65.11|67.22|65.02|0
1635260600000|2021-10-26 15:03:20|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1635260610000|2021-10-26 15:03:30|67.31|65.11|67.31|65.11|67.35|65.15|67.31|65.11|0
1635260620000|2021-10-26 15:03:40|67.33|65.13|67.31|65.11|67.33|65.13|67.31|65.11|0
1635260630000|2021-10-26 15:03:50|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1635260640000|2021-10-26 15:04:00|67.31|65.11|67.39|65.19|67.39|65.19|67.31|65.11|0
1635260650000|2021-10-26 15:04:10|67.43|65.23|67.35|65.15|67.43|65.23|67.35|65.15|0
1635260660000|2021-10-26 15:04:20|67.39|65.19|67.43|65.23|67.43|65.23|67.39|65.19|0
1635260670000|2021-10-26 15:04:30|67.47|65.27|67.52|65.32|67.52|65.32|67.47|65.27|0
1635260680000|2021-10-26 15:04:40|67.56|65.36|67.62|65.42|67.62|65.42|67.56|65.36|0
1635260690000|2021-10-26 15:04:50|67.6|65.4|67.68|65.48|67.68|65.48|67.6|65.4|0
1635260700000|2021-10-26 15:05:00|67.64|65.44|67.6|65.4|67.64|65.44|67.6|65.4|0
1635260710000|2021-10-26 15:05:10|67.56|65.36|67.47|65.27|67.56|65.36|67.47|65.27|0
1635260720000|2021-10-26 15:05:20|67.52|65.32|67.6|65.4|67.6|65.4|67.52|65.32|0
1635260730000|2021-10-26 15:05:30|67.56|65.36|67.52|65.32|67.56|65.36|67.52|65.32|0
1635260740000|2021-10-26 15:05:40|67.47|65.27|67.43|65.23|67.47|65.27|67.43|65.23|0
1635260750000|2021-10-26 15:05:50|67.47|65.27|67.43|65.23|67.47|65.27|67.43|65.23|0
1635260760000|2021-10-26 15:06:00|67.39|65.19|67.43|65.23|67.43|65.23|67.39|65.19|0
1635260770000|2021-10-26 15:06:10|67.45|65.25|67.47|65.27|67.47|65.27|67.43|65.23|0
1635260780000|2021-10-26 15:06:20|67.52|65.32|67.6|65.4|67.6|65.4|67.52|65.32|0
1635260790000|2021-10-26 15:06:30|67.56|65.36|67.56|65.36|67.56|65.36|67.56|65.36|0
1635260800000|2021-10-26 15:06:40|67.52|65.32|67.52|65.32|67.52|65.32|67.47|65.27|0
1635260810000|2021-10-26 15:06:50|67.47|65.27|67.52|65.32|67.52|65.32|67.47|65.27|0
1635260820000|2021-10-26 15:07:00|67.56|65.36|67.51|65.31|67.56|65.36|67.51|65.31|0
1635260830000|2021-10-26 15:07:10|67.56|65.36|67.47|65.27|67.56|65.36|67.47|65.27|0
1635260840000|2021-10-26 15:07:20|67.43|65.23|67.43|65.23|67.47|65.27|67.43|65.23|0
1635260850000|2021-10-26 15:07:30|67.47|65.27|67.58|65.38|67.58|65.38|67.47|65.27|0
1635260860000|2021-10-26 15:07:40|67.56|65.36|67.56|65.36|67.56|65.36|67.51|65.31|0
1635260870000|2021-10-26 15:07:50|67.6|65.4|67.6|65.4|67.64|65.44|67.6|65.4|0
1635260880000|2021-10-26 15:08:00|67.68|65.48|67.72|65.52|67.72|65.52|67.64|65.44|0
1635260890000|2021-10-26 15:08:10|67.77|65.57|67.77|65.57|67.77|65.57|67.72|65.52|0
1635260900000|2021-10-26 15:08:20|67.81|65.61|67.77|65.57|67.81|65.61|67.77|65.57|0
1635260910000|2021-10-26 15:08:30|67.72|65.52|67.68|65.48|67.72|65.52|67.68|65.48|0
1635260920000|2021-10-26 15:08:40|67.72|65.52|67.68|65.48|67.72|65.52|67.68|65.48|0
1635260930000|2021-10-26 15:08:50|67.64|65.44|67.64|65.44|67.68|65.48|67.64|65.44|0
1635260940000|2021-10-26 15:09:00|67.72|65.52|67.72|65.52|67.77|65.57|67.72|65.52|0
1635260950000|2021-10-26 15:09:10|67.68|65.48|67.72|65.52|67.72|65.52|67.68|65.48|0
1635260960000|2021-10-26 15:09:20|67.68|65.48|67.64|65.44|67.68|65.48|67.64|65.44|0
1635260970000|2021-10-26 15:09:30|67.6|65.4|67.64|65.44|67.64|65.44|67.6|65.4|0
1635260980000|2021-10-26 15:09:40|67.68|65.48|67.64|65.44|67.68|65.48|67.64|65.44|0
1635260990000|2021-10-26 15:09:50|67.68|65.48|67.64|65.44|67.68|65.48|67.64|65.44|0
1635261000000|2021-10-26 15:10:00|67.6|65.4|67.51|65.31|67.6|65.4|67.49|65.29|0
1635261010000|2021-10-26 15:10:10|67.47|65.27|67.43|65.23|67.47|65.27|67.43|65.23|0
1635261020000|2021-10-26 15:10:20|67.47|65.27|67.43|65.23|67.47|65.27|67.43|65.23|0
1635261030000|2021-10-26 15:10:30|67.39|65.19|67.47|65.27|67.47|65.27|67.39|65.19|0
1635261040000|2021-10-26 15:10:40|67.43|65.23|67.43|65.23|67.47|65.27|67.43|65.23|0
1635261060000|2021-10-26 15:11:00|67.47|65.27|67.49|65.29|67.51|65.31|67.47|65.27|0
1635261070000|2021-10-26 15:11:10|67.56|65.36|67.51|65.31|67.56|65.36|67.51|65.31|0
1635261080000|2021-10-26 15:11:20|67.55|65.35|67.55|65.35|67.55|65.35|67.51|65.31|0
1635261090000|2021-10-26 15:11:30|67.53|65.33|67.51|65.31|67.55|65.35|67.51|65.31|0
1635261100000|2021-10-26 15:11:40|67.55|65.35|67.47|65.27|67.55|65.35|67.47|65.27|0
1635261110000|2021-10-26 15:11:50|67.43|65.23|67.45|65.25|67.47|65.27|67.43|65.23|0
1635261120000|2021-10-26 15:12:00|67.47|65.27|67.51|65.31|67.51|65.31|67.47|65.27|0
1635261130000|2021-10-26 15:12:10|67.55|65.35|67.55|65.35|67.55|65.35|67.51|65.31|0
1635261140000|2021-10-26 15:12:20|67.47|65.27|67.43|65.23|67.47|65.27|67.43|65.23|0
1635261150000|2021-10-26 15:12:30|67.39|65.19|67.43|65.23|67.43|65.23|67.39|65.19|0
1635261160000|2021-10-26 15:12:40|67.47|65.27|67.47|65.27|67.51|65.31|67.47|65.27|0
1635261170000|2021-10-26 15:12:50|67.51|65.31|67.51|65.31|67.55|65.35|67.51|65.31|0
1635261180000|2021-10-26 15:13:00|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1635261190000|2021-10-26 15:13:10|67.51|65.31|67.55|65.35|67.55|65.35|67.51|65.31|0
1635261200000|2021-10-26 15:13:20|67.51|65.31|67.51|65.31|67.51|65.31|67.51|65.31|0
1635261210000|2021-10-26 15:13:30|67.47|65.27|67.47|65.27|67.51|65.31|67.47|65.27|0
1635261220000|2021-10-26 15:13:40|67.43|65.23|67.43|65.23|67.43|65.23|67.43|65.23|0
1635261230000|2021-10-26 15:13:50|67.39|65.19|67.39|65.19|67.43|65.23|67.39|65.19|0
1635261240000|2021-10-26 15:14:00|67.43|65.23|67.51|65.31|67.51|65.31|67.43|65.23|0
1635261250000|2021-10-26 15:14:10|67.47|65.27|67.51|65.31|67.55|65.35|67.47|65.27|0
1635261260000|2021-10-26 15:14:20|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1635261270000|2021-10-26 15:14:30|67.51|65.31|67.55|65.35|67.55|65.35|67.47|65.27|0
1635261280000|2021-10-26 15:14:40|67.6|65.4|67.55|65.35|67.6|65.4|67.55|65.35|0
1635261290000|2021-10-26 15:14:50|67.6|65.4|67.55|65.35|67.6|65.4|67.55|65.35|0
1635261300000|2021-10-26 15:15:00|67.51|65.31|67.55|65.35|67.55|65.35|67.47|65.27|0
1635261310000|2021-10-26 15:15:10|67.49|65.29|67.51|65.31|67.51|65.31|67.47|65.27|0
1635261330000|2021-10-26 15:15:30|67.47|65.27|67.43|65.23|67.47|65.27|67.43|65.23|0
1635261340000|2021-10-26 15:15:40|67.39|65.19|67.39|65.19|67.39|65.19|67.39|65.19|0
1635261350000|2021-10-26 15:15:50|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1635261360000|2021-10-26 15:16:00|67.3|65.1|67.39|65.19|67.39|65.19|67.3|65.1|0
1635261370000|2021-10-26 15:16:10|67.43|65.23|67.43|65.23|67.47|65.27|67.43|65.23|0
1635261380000|2021-10-26 15:16:20|67.39|65.19|67.39|65.19|67.39|65.19|67.39|65.19|0
1635261390000|2021-10-26 15:16:30|67.43|65.23|67.39|65.19|67.43|65.23|67.39|65.19|0
1635261400000|2021-10-26 15:16:40|67.43|65.23|67.34|65.14|67.43|65.23|67.34|65.14|0
1635261410000|2021-10-26 15:16:50|67.3|65.1|67.3|65.1|67.3|65.1|67.3|65.1|0
1635261420000|2021-10-26 15:17:00|67.34|65.14|67.39|65.19|67.39|65.19|67.34|65.14|0
1635261440000|2021-10-26 15:17:20|67.34|65.14|67.39|65.19|67.39|65.19|67.34|65.14|0
1635261450000|2021-10-26 15:17:30|67.34|65.14|67.34|65.14|67.34|65.14|67.3|65.1|0
1635261460000|2021-10-26 15:17:40|67.39|65.19|67.34|65.14|67.39|65.19|67.34|65.14|0
1635261470000|2021-10-26 15:17:50|67.3|65.1|67.39|65.19|67.39|65.19|67.3|65.1|0
1635261480000|2021-10-26 15:18:00|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1635261490000|2021-10-26 15:18:10|67.3|65.1|67.3|65.1|67.3|65.1|67.3|65.1|0
1635261500000|2021-10-26 15:18:20|67.34|65.14|67.38|65.18|67.38|65.18|67.34|65.14|0
1635261510000|2021-10-26 15:18:30|67.34|65.14|67.26|65.06|67.34|65.14|67.26|65.06|0
1635261520000|2021-10-26 15:18:40|67.22|65.02|67.22|65.02|67.22|65.02|67.22|65.02|0
1635261530000|2021-10-26 15:18:50|67.18|64.98|67.18|64.98|67.22|65.02|67.18|64.98|0
1635261540000|2021-10-26 15:19:00|67.22|65.02|67.26|65.06|67.26|65.06|67.22|65.02|0
1635261550000|2021-10-26 15:19:10|67.3|65.1|67.34|65.14|67.34|65.14|67.3|65.1|0
1635261560000|2021-10-26 15:19:20|67.3|65.1|67.38|65.18|67.38|65.18|67.3|65.1|0
1635261570000|2021-10-26 15:19:30|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1635261580000|2021-10-26 15:19:40|67.3|65.1|67.26|65.06|67.3|65.1|67.26|65.06|0
1635261590000|2021-10-26 15:19:50|67.3|65.1|67.3|65.1|67.3|65.1|67.3|65.1|0
1635261600000|2021-10-26 15:20:00|67.26|65.06|67.22|65.02|67.3|65.1|67.22|65.02|0
1635261610000|2021-10-26 15:20:10|67.26|65.06|67.22|65.02|67.26|65.06|67.22|65.02|0
1635261620000|2021-10-26 15:20:20|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1635261630000|2021-10-26 15:20:30|67.13|64.93|67.13|64.93|67.13|64.93|67.13|64.93|0
1635261650000|2021-10-26 15:20:50|67.18|64.98|67.22|65.02|67.22|65.02|67.18|64.98|0
1635261660000|2021-10-26 15:21:00|67.26|65.06|67.22|65.02|67.28|65.08|67.22|65.02|0
1635261670000|2021-10-26 15:21:10|67.24|65.04|67.22|65.02|67.24|65.04|67.22|65.02|0
1635261680000|2021-10-26 15:21:20|67.18|64.98|67.22|65.02|67.22|65.02|67.18|64.98|0
1635261690000|2021-10-26 15:21:30|67.2|65|67.26|65.06|67.26|65.06|67.18|64.98|0
1635261700000|2021-10-26 15:21:40|67.22|65.02|67.26|65.06|67.26|65.06|67.22|65.02|0
1635261710000|2021-10-26 15:21:50|67.22|65.02|67.22|65.02|67.22|65.02|67.22|65.02|0
1635261720000|2021-10-26 15:22:00|67.26|65.06|67.28|65.08|67.28|65.08|67.26|65.06|0
1635261730000|2021-10-26 15:22:10|67.26|65.06|67.3|65.1|67.3|65.1|67.26|65.06|0
1635261740000|2021-10-26 15:22:20|67.26|65.06|67.22|65.02|67.3|65.1|67.22|65.02|0
1635261750000|2021-10-26 15:22:30|67.26|65.06|67.22|65.02|67.26|65.06|67.22|65.02|0
1635261760000|2021-10-26 15:22:40|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1635261770000|2021-10-26 15:22:50|67.13|64.93|67.13|64.93|67.13|64.93|67.13|64.93|0
1635261780000|2021-10-26 15:23:00|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1635261790000|2021-10-26 15:23:10|67.22|65.02|67.22|65.02|67.22|65.02|67.17|64.97|0
1635261800000|2021-10-26 15:23:20|67.17|64.97|67.22|65.02|67.22|65.02|67.13|64.93|0
1635261810000|2021-10-26 15:23:30|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1635261820000|2021-10-26 15:23:40|67.13|64.93|67.13|64.93|67.13|64.93|67.13|64.93|0
1635261830000|2021-10-26 15:23:50|67.17|64.97|67.13|64.93|67.17|64.97|67.13|64.93|0
1635261840000|2021-10-26 15:24:00|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1635261870000|2021-10-26 15:24:30|67.22|65.02|67.3|65.1|67.3|65.1|67.22|65.02|0
1635261880000|2021-10-26 15:24:40|67.28|65.08|67.26|65.06|67.28|65.08|67.26|65.06|0
1635261890000|2021-10-26 15:24:50|67.22|65.02|67.22|65.02|67.22|65.02|67.22|65.02|0
1635261900000|2021-10-26 15:25:00|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1635261910000|2021-10-26 15:25:10|67.22|65.02|67.26|65.06|67.26|65.06|67.22|65.02|0
1635261920000|2021-10-26 15:25:20|67.3|65.1|67.26|65.06|67.3|65.1|67.26|65.06|0
1635261930000|2021-10-26 15:25:30|67.22|65.02|67.26|65.06|67.26|65.06|67.22|65.02|0
1635261940000|2021-10-26 15:25:40|67.22|65.02|67.22|65.02|67.22|65.02|67.22|65.02|0
1635261950000|2021-10-26 15:25:50|67.17|64.97|67.22|65.02|67.22|65.02|67.17|64.97|0
1635261960000|2021-10-26 15:26:00|67.17|64.97|67.21|65.01|67.22|65.02|67.17|64.97|0
1635261970000|2021-10-26 15:26:10|67.26|65.06|67.26|65.06|67.26|65.06|67.26|65.06|0
1635261980000|2021-10-26 15:26:20|67.21|65.01|67.21|65.01|67.21|65.01|67.21|65.01|0
1635261990000|2021-10-26 15:26:30|67.17|64.97|67.13|64.93|67.17|64.97|67.13|64.93|0
1635262000000|2021-10-26 15:26:40|67.17|64.97|67.13|64.93|67.17|64.97|67.13|64.93|0
1635262010000|2021-10-26 15:26:50|67.17|64.97|67.13|64.93|67.17|64.97|67.13|64.93|0
1635262020000|2021-10-26 15:27:00|67.09|64.89|67.11|64.91|67.11|64.91|67.05|64.85|0
1635262030000|2021-10-26 15:27:10|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1635262040000|2021-10-26 15:27:20|67.13|64.93|67.13|64.93|67.13|64.93|67.13|64.93|0
1635262050000|2021-10-26 15:27:30|67.17|64.97|67.17|64.97|67.21|65.01|67.17|64.97|0
1635262080000|2021-10-26 15:28:00|67.13|64.93|67.17|64.97|67.17|64.97|67.13|64.93|0
1635262090000|2021-10-26 15:28:10|67.21|65.01|67.3|65.1|67.3|65.1|67.21|65.01|0
1635262100000|2021-10-26 15:28:20|67.26|65.06|67.34|65.14|67.34|65.14|67.26|65.06|0
1635262110000|2021-10-26 15:28:30|67.38|65.18|67.42|65.22|67.42|65.22|67.38|65.18|0
1635262120000|2021-10-26 15:28:40|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635262130000|2021-10-26 15:28:50|67.34|65.14|67.34|65.14|67.34|65.14|67.34|65.14|0
1635262140000|2021-10-26 15:29:00|67.3|65.1|67.34|65.14|67.34|65.14|67.3|65.1|0
1635262150000|2021-10-26 15:29:10|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635262160000|2021-10-26 15:29:20|67.34|65.14|67.3|65.1|67.38|65.18|67.3|65.1|0
1635262170000|2021-10-26 15:29:30|67.26|65.06|67.26|65.06|67.3|65.1|67.26|65.06|0
1635262180000|2021-10-26 15:29:40|67.3|65.1|67.26|65.06|67.3|65.1|67.26|65.06|0
1635262190000|2021-10-26 15:29:50|67.21|65.01|67.17|64.97|67.21|65.01|67.17|64.97|0
1635262200000|2021-10-26 15:30:00|67.09|64.89|67.05|64.85|67.09|64.89|67.05|64.85|0
1635262220000|2021-10-26 15:30:20|67.09|64.89|67.17|64.97|67.17|64.97|67.09|64.89|0
1635262230000|2021-10-26 15:30:30|67.21|65.01|67.21|65.01|67.21|65.01|67.21|65.01|0
1635262240000|2021-10-26 15:30:40|67.25|65.05|67.25|65.05|67.25|65.05|67.25|65.05|0
1635262250000|2021-10-26 15:30:50|67.3|65.1|67.17|64.97|67.3|65.1|67.17|64.97|0
1635262260000|2021-10-26 15:31:00|67.13|64.93|67.21|65.01|67.21|65.01|67.13|64.93|0
1635262270000|2021-10-26 15:31:10|67.25|65.05|67.34|65.14|67.34|65.14|67.25|65.05|0
1635262280000|2021-10-26 15:31:20|67.38|65.18|67.42|65.22|67.46|65.26|67.38|65.18|0
1635262290000|2021-10-26 15:31:30|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1635262300000|2021-10-26 15:31:40|67.34|65.14|67.38|65.18|67.38|65.18|67.3|65.1|0
1635262310000|2021-10-26 15:31:50|67.42|65.22|67.42|65.22|67.46|65.26|67.42|65.22|0
1635262320000|2021-10-26 15:32:00|67.46|65.26|67.55|65.35|67.55|65.35|67.46|65.26|0
1635262330000|2021-10-26 15:32:10|67.5|65.3|67.46|65.26|67.55|65.35|67.46|65.26|0
1635262340000|2021-10-26 15:32:20|67.38|65.18|67.38|65.18|67.44|65.24|67.38|65.18|0
1635262350000|2021-10-26 15:32:30|67.34|65.14|67.3|65.1|67.34|65.14|67.3|65.1|0
1635262360000|2021-10-26 15:32:40|67.34|65.14|67.42|65.22|67.42|65.22|67.34|65.14|0
1635262370000|2021-10-26 15:32:50|67.38|65.18|67.42|65.22|67.42|65.22|67.38|65.18|0
1635262380000|2021-10-26 15:33:00|67.46|65.26|67.55|65.35|67.55|65.35|67.46|65.26|0
1635262390000|2021-10-26 15:33:10|67.59|65.39|67.59|65.39|67.63|65.43|67.59|65.39|0
1635262400000|2021-10-26 15:33:20|67.55|65.35|67.67|65.47|67.67|65.47|67.55|65.35|0
1635262410000|2021-10-26 15:33:30|67.63|65.43|67.63|65.43|67.67|65.47|67.63|65.43|0
1635262420000|2021-10-26 15:33:40|67.59|65.39|67.67|65.47|67.67|65.47|67.59|65.39|0
1635262430000|2021-10-26 15:33:50|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635262440000|2021-10-26 15:34:00|67.75|65.55|67.88|65.68|67.88|65.68|67.75|65.55|0
1635262450000|2021-10-26 15:34:10|67.84|65.64|67.88|65.68|67.88|65.68|67.84|65.64|0
1635262460000|2021-10-26 15:34:20|67.96|65.76|68.05|65.85|68.05|65.85|67.96|65.76|0
1635262470000|2021-10-26 15:34:30|68.17|65.97|68.17|65.97|68.26|66.06|68.17|65.97|0
1635262480000|2021-10-26 15:34:40|68.3|66.1|68.6|66.4|68.6|66.4|68.26|66.06|0
1635262490000|2021-10-26 15:34:50|68.64|66.44|68.64|66.44|68.72|66.52|68.6|66.4|0
1635262500000|2021-10-26 15:35:00|68.72|66.52|68.85|66.65|68.89|66.69|68.72|66.52|0
1635262510000|2021-10-26 15:35:10|68.77|66.57|68.72|66.52|68.81|66.61|68.72|66.52|0
1635262520000|2021-10-26 15:35:20|68.64|66.44|68.68|66.48|68.72|66.52|68.64|66.44|0
1635262530000|2021-10-26 15:35:30|68.81|66.61|68.68|66.48|68.85|66.65|68.68|66.48|0
1635262540000|2021-10-26 15:35:40|68.64|66.44|68.64|66.44|68.68|66.48|68.6|66.4|0
1635262550000|2021-10-26 15:35:50|68.68|66.48|68.77|66.57|68.77|66.57|68.68|66.48|0
1635262560000|2021-10-26 15:36:00|68.72|66.52|68.81|66.61|68.81|66.61|68.72|66.52|0
1635262570000|2021-10-26 15:36:10|68.77|66.57|68.72|66.52|68.77|66.57|68.68|66.48|0
1635262580000|2021-10-26 15:36:20|68.68|66.48|68.6|66.4|68.68|66.48|68.6|66.4|0
1635262590000|2021-10-26 15:36:30|68.55|66.35|68.43|66.23|68.55|66.35|68.43|66.23|0
1635262600000|2021-10-26 15:36:40|68.47|66.27|68.38|66.18|68.47|66.27|68.34|66.14|0
1635262610000|2021-10-26 15:36:50|68.43|66.23|68.43|66.23|68.43|66.23|68.38|66.18|0
1635262620000|2021-10-26 15:37:00|68.38|66.18|68.43|66.23|68.43|66.23|68.38|66.18|0
1635262630000|2021-10-26 15:37:10|68.38|66.18|68.38|66.18|68.38|66.18|68.34|66.14|0
1635262640000|2021-10-26 15:37:20|68.34|66.14|68.34|66.14|68.38|66.18|68.34|66.14|0
1635262650000|2021-10-26 15:37:30|68.3|66.1|68.26|66.06|68.3|66.1|68.26|66.06|0
1635262660000|2021-10-26 15:37:40|68.3|66.1|68.34|66.14|68.34|66.14|68.3|66.1|0
1635262670000|2021-10-26 15:37:50|68.3|66.1|68.22|66.02|68.3|66.1|68.22|66.02|0
1635262680000|2021-10-26 15:38:00|68.17|65.97|68.13|65.93|68.17|65.97|68.13|65.93|0
1635262690000|2021-10-26 15:38:10|68.17|65.97|68.22|66.02|68.22|66.02|68.17|65.97|0
1635262700000|2021-10-26 15:38:20|68.17|65.97|68.26|66.06|68.26|66.06|68.17|65.97|0
1635262710000|2021-10-26 15:38:30|68.3|66.1|68.26|66.06|68.3|66.1|68.26|66.06|0
1635262720000|2021-10-26 15:38:40|68.3|66.1|68.22|66.02|68.3|66.1|68.22|66.02|0
1635262730000|2021-10-26 15:38:50|68.17|65.97|68.17|65.97|68.17|65.97|68.13|65.93|0
1635262740000|2021-10-26 15:39:00|68.09|65.89|68.09|65.89|68.09|65.89|68.05|65.85|0
1635262750000|2021-10-26 15:39:10|68.05|65.85|67.96|65.76|68.05|65.85|67.96|65.76|0
1635262760000|2021-10-26 15:39:20|67.84|65.64|67.79|65.59|67.88|65.68|67.79|65.59|0
1635262770000|2021-10-26 15:39:30|67.84|65.64|67.79|65.59|67.84|65.64|67.75|65.55|0
1635262780000|2021-10-26 15:39:40|67.84|65.64|67.79|65.59|67.84|65.64|67.79|65.59|0
1635262790000|2021-10-26 15:39:50|67.75|65.55|67.79|65.59|67.79|65.59|67.71|65.51|0
1635262800000|2021-10-26 15:40:00|67.84|65.64|67.88|65.68|67.88|65.68|67.84|65.64|0
1635262810000|2021-10-26 15:40:10|67.84|65.64|67.79|65.59|67.84|65.64|67.79|65.59|0
1635262820000|2021-10-26 15:40:20|67.84|65.64|67.88|65.68|67.88|65.68|67.84|65.64|0
1635262830000|2021-10-26 15:40:30|67.84|65.64|67.88|65.68|67.92|65.72|67.79|65.59|0
1635262840000|2021-10-26 15:40:40|67.84|65.64|67.75|65.55|67.84|65.64|67.75|65.55|0
1635262850000|2021-10-26 15:40:50|67.79|65.59|67.75|65.55|67.79|65.59|67.75|65.55|0
1635262860000|2021-10-26 15:41:00|67.71|65.51|67.75|65.55|67.79|65.59|67.71|65.51|0
1635262870000|2021-10-26 15:41:10|67.71|65.51|67.67|65.47|67.71|65.51|67.67|65.47|0
1635262880000|2021-10-26 15:41:20|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635262890000|2021-10-26 15:41:30|67.67|65.47|67.71|65.51|67.71|65.51|67.63|65.43|0
1635262900000|2021-10-26 15:41:40|67.75|65.55|67.79|65.59|67.79|65.59|67.71|65.51|0
1635262910000|2021-10-26 15:41:50|67.88|65.68|67.88|65.68|67.88|65.68|67.84|65.64|0
1635262920000|2021-10-26 15:42:00|67.84|65.64|67.84|65.64|67.88|65.68|67.79|65.59|0
1635262930000|2021-10-26 15:42:10|67.88|65.68|67.84|65.64|67.88|65.68|67.84|65.64|0
1635262940000|2021-10-26 15:42:20|67.79|65.59|67.75|65.55|67.79|65.59|67.75|65.55|0
1635262950000|2021-10-26 15:42:30|67.79|65.59|67.83|65.63|67.83|65.63|67.75|65.55|0
1635262960000|2021-10-26 15:42:40|67.79|65.59|67.83|65.63|67.83|65.63|67.79|65.59|0
1635262970000|2021-10-26 15:42:50|67.79|65.59|67.83|65.63|67.83|65.63|67.79|65.59|0
1635262980000|2021-10-26 15:43:00|67.79|65.59|67.75|65.55|67.88|65.68|67.75|65.55|0
1635262990000|2021-10-26 15:43:10|67.79|65.59|67.83|65.63|67.83|65.63|67.79|65.59|0
1635263000000|2021-10-26 15:43:20|67.79|65.59|67.75|65.55|67.79|65.59|67.75|65.55|0
1635263010000|2021-10-26 15:43:30|67.79|65.59|67.75|65.55|67.79|65.59|67.75|65.55|0
1635263020000|2021-10-26 15:43:40|67.71|65.51|67.79|65.59|67.79|65.59|67.71|65.51|0
1635263030000|2021-10-26 15:43:50|67.75|65.55|67.71|65.51|67.75|65.55|67.71|65.51|0
1635263040000|2021-10-26 15:44:00|67.77|65.57|67.75|65.55|67.77|65.57|67.75|65.55|0
1635263050000|2021-10-26 15:44:10|67.79|65.59|67.83|65.63|67.83|65.63|67.79|65.59|0
1635263060000|2021-10-26 15:44:20|67.88|65.68|67.79|65.59|67.88|65.68|67.79|65.59|0
1635263070000|2021-10-26 15:44:30|67.71|65.51|67.79|65.59|67.79|65.59|67.71|65.51|0
1635263080000|2021-10-26 15:44:40|67.83|65.63|67.79|65.59|67.83|65.63|67.79|65.59|0
1635263090000|2021-10-26 15:44:50|67.75|65.55|67.79|65.59|67.79|65.59|67.71|65.51|0
1635263100000|2021-10-26 15:45:00|67.75|65.55|67.79|65.59|67.79|65.59|67.75|65.55|0
1635263110000|2021-10-26 15:45:10|67.83|65.63|67.88|65.68|67.88|65.68|67.83|65.63|0
1635263120000|2021-10-26 15:45:20|67.92|65.72|67.88|65.68|67.92|65.72|67.88|65.68|0
1635263130000|2021-10-26 15:45:30|67.92|65.72|67.88|65.68|67.96|65.76|67.88|65.68|0
1635263140000|2021-10-26 15:45:40|67.92|65.72|68.02|65.82|68.02|65.82|67.92|65.72|0
1635263150000|2021-10-26 15:45:50|68.04|65.84|68.04|65.84|68.09|65.89|68.04|65.84|0
1635263160000|2021-10-26 15:46:00|68|65.8|67.96|65.76|68|65.8|67.96|65.76|0
1635263170000|2021-10-26 15:46:10|68|65.8|67.96|65.76|68|65.8|67.92|65.72|0
1635263180000|2021-10-26 15:46:20|68|65.8|68|65.8|68|65.8|67.96|65.76|0
1635263190000|2021-10-26 15:46:30|68.09|65.89|68.09|65.89|68.13|65.93|68.09|65.89|0
1635263200000|2021-10-26 15:46:40|68.13|65.93|68.09|65.89|68.13|65.93|68.09|65.89|0
1635263210000|2021-10-26 15:46:50|68.11|65.91|68.17|65.97|68.17|65.97|68.11|65.91|0
1635263220000|2021-10-26 15:47:00|68.13|65.93|68.13|65.93|68.13|65.93|68.13|65.93|0
1635263230000|2021-10-26 15:47:10|68.17|65.97|68.21|66.01|68.21|66.01|68.17|65.97|0
1635263240000|2021-10-26 15:47:20|68.25|66.05|68.25|66.05|68.34|66.14|68.25|66.05|0
1635263250000|2021-10-26 15:47:30|68.3|66.1|68.38|66.18|68.38|66.18|68.25|66.05|0
1635263260000|2021-10-26 15:47:40|68.34|66.14|68.34|66.14|68.38|66.18|68.34|66.14|0
1635263280000|2021-10-26 15:48:00|68.3|66.1|68.21|66.01|68.3|66.1|68.17|65.97|0
1635263290000|2021-10-26 15:48:10|68.25|66.05|68.13|65.93|68.25|66.05|68.13|65.93|0
1635263300000|2021-10-26 15:48:20|68.17|65.97|68.25|66.05|68.25|66.05|68.17|65.97|0
1635263310000|2021-10-26 15:48:30|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1635263320000|2021-10-26 15:48:40|68.25|66.05|68.21|66.01|68.25|66.05|68.21|66.01|0
1635263340000|2021-10-26 15:49:00|68.25|66.05|68.17|65.97|68.25|66.05|68.17|65.97|0
1635263350000|2021-10-26 15:49:10|68.13|65.93|68.17|65.97|68.17|65.97|68.08|65.88|0
1635263360000|2021-10-26 15:49:20|68.13|65.93|68.17|65.97|68.21|66.01|68.13|65.93|0
1635263370000|2021-10-26 15:49:30|68.13|65.93|68.13|65.93|68.13|65.93|68.13|65.93|0
1635263380000|2021-10-26 15:49:40|68.17|65.97|68.17|65.97|68.17|65.97|68.13|65.93|0
1635263390000|2021-10-26 15:49:50|68.21|66.01|68.21|66.01|68.25|66.05|68.21|66.01|0
1635263400000|2021-10-26 15:50:00|68.29|66.09|68.29|66.09|68.34|66.14|68.29|66.09|0
1635263410000|2021-10-26 15:50:10|68.34|66.14|68.34|66.14|68.34|66.14|68.29|66.09|0
1635263420000|2021-10-26 15:50:20|68.38|66.18|68.42|66.22|68.42|66.22|68.38|66.18|0
1635263430000|2021-10-26 15:50:30|68.38|66.18|68.38|66.18|68.38|66.18|68.29|66.09|0
1635263440000|2021-10-26 15:50:40|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1635263450000|2021-10-26 15:50:50|68.38|66.18|68.46|66.26|68.46|66.26|68.38|66.18|0
1635263460000|2021-10-26 15:51:00|68.51|66.31|68.55|66.35|68.55|66.35|68.51|66.31|0
1635263470000|2021-10-26 15:51:10|68.59|66.39|68.59|66.39|68.59|66.39|68.59|66.39|0
1635263480000|2021-10-26 15:51:20|68.55|66.35|68.46|66.26|68.55|66.35|68.46|66.26|0
1635263490000|2021-10-26 15:51:30|68.42|66.22|68.42|66.22|68.42|66.22|68.42|66.22|0
1635263500000|2021-10-26 15:51:40|68.44|66.24|68.51|66.31|68.51|66.31|68.42|66.22|0
1635263520000|2021-10-26 15:52:00|68.55|66.35|68.55|66.35|68.55|66.35|68.55|66.35|0
1635263530000|2021-10-26 15:52:10|68.59|66.39|68.63|66.43|68.63|66.43|68.55|66.35|0
1635263540000|2021-10-26 15:52:20|68.59|66.39|68.59|66.39|68.59|66.39|68.55|66.35|0
1635263550000|2021-10-26 15:52:30|68.55|66.35|68.42|66.22|68.55|66.35|68.42|66.22|0
1635263560000|2021-10-26 15:52:40|68.46|66.26|68.34|66.14|68.46|66.26|68.34|66.14|0
1635263570000|2021-10-26 15:52:50|68.38|66.18|68.46|66.26|68.46|66.26|68.38|66.18|0
1635263580000|2021-10-26 15:53:00|68.38|66.18|68.46|66.26|68.46|66.26|68.38|66.18|0
1635263590000|2021-10-26 15:53:10|68.42|66.22|68.42|66.22|68.46|66.26|68.42|66.22|0
1635263600000|2021-10-26 15:53:20|68.46|66.26|68.48|66.28|68.48|66.28|68.46|66.26|0
1635263610000|2021-10-26 15:53:30|68.55|66.35|68.5|66.3|68.55|66.35|68.5|66.3|0
1635263620000|2021-10-26 15:53:40|68.46|66.26|68.42|66.22|68.46|66.26|68.38|66.18|0
1635263630000|2021-10-26 15:53:50|68.38|66.18|68.29|66.09|68.38|66.18|68.29|66.09|0
1635263640000|2021-10-26 15:54:00|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1635263650000|2021-10-26 15:54:10|68.29|66.09|68.38|66.18|68.38|66.18|68.29|66.09|0
1635263660000|2021-10-26 15:54:20|68.42|66.22|68.38|66.18|68.42|66.22|68.38|66.18|0
1635263670000|2021-10-26 15:54:30|68.34|66.14|68.29|66.09|68.34|66.14|68.29|66.09|0
1635263680000|2021-10-26 15:54:40|68.25|66.05|68.29|66.09|68.29|66.09|68.25|66.05|0
1635263690000|2021-10-26 15:54:50|68.33|66.13|68.29|66.09|68.33|66.13|68.29|66.09|0
1635263700000|2021-10-26 15:55:00|68.25|66.05|68.29|66.09|68.29|66.09|68.25|66.05|0
1635263710000|2021-10-26 15:55:10|68.31|66.11|68.29|66.09|68.33|66.13|68.29|66.09|0
1635263720000|2021-10-26 15:55:20|68.33|66.13|68.29|66.09|68.33|66.13|68.29|66.09|0
1635263730000|2021-10-26 15:55:30|68.31|66.11|68.42|66.22|68.42|66.22|68.31|66.11|0
1635263740000|2021-10-26 15:55:40|68.38|66.18|68.38|66.18|68.38|66.18|68.38|66.18|0
1635263750000|2021-10-26 15:55:50|68.42|66.22|68.42|66.22|68.42|66.22|68.42|66.22|0
1635263760000|2021-10-26 15:56:00|68.38|66.18|68.42|66.22|68.42|66.22|68.38|66.18|0
1635263770000|2021-10-26 15:56:10|68.46|66.26|68.59|66.39|68.59|66.39|68.46|66.26|0
1635263780000|2021-10-26 15:56:20|68.63|66.43|68.67|66.47|68.67|66.47|68.63|66.43|0
1635263790000|2021-10-26 15:56:30|68.84|66.64|68.89|66.69|68.89|66.69|68.76|66.56|0
1635263800000|2021-10-26 15:56:40|68.84|66.64|69.06|66.86|69.06|66.86|68.8|66.6|0
1635263810000|2021-10-26 15:56:50|69.01|66.81|69.01|66.81|69.01|66.81|68.97|66.77|0
1635263820000|2021-10-26 15:57:00|69.06|66.86|68.84|66.64|69.06|66.86|68.8|66.6|0
1635263830000|2021-10-26 15:57:10|68.8|66.6|68.76|66.56|68.8|66.6|68.76|66.56|0
1635263840000|2021-10-26 15:57:20|68.8|66.6|68.8|66.6|68.84|66.64|68.76|66.56|0
1635263850000|2021-10-26 15:57:30|68.84|66.64|68.8|66.6|68.88|66.68|68.8|66.6|0
1635263860000|2021-10-26 15:57:40|68.76|66.56|68.88|66.68|68.88|66.68|68.76|66.56|0
1635263870000|2021-10-26 15:57:50|68.84|66.64|68.97|66.77|68.97|66.77|68.84|66.64|0
1635263880000|2021-10-26 15:58:00|68.93|66.73|68.84|66.64|68.93|66.73|68.84|66.64|0
1635263890000|2021-10-26 15:58:10|68.97|66.77|68.93|66.73|68.97|66.77|68.88|66.68|0
1635263900000|2021-10-26 15:58:20|68.97|66.77|68.84|66.64|68.97|66.77|68.84|66.64|0
1635263910000|2021-10-26 15:58:30|68.97|66.77|69.1|66.9|69.1|66.9|68.97|66.77|0
1635263920000|2021-10-26 15:58:40|69.05|66.85|69.01|66.81|69.05|66.85|69.01|66.81|0
1635263930000|2021-10-26 15:58:50|68.97|66.77|69.05|66.85|69.05|66.85|68.97|66.77|0
1635263940000|2021-10-26 15:59:00|69.01|66.81|69.01|66.81|69.01|66.81|69.01|66.81|0
1635263950000|2021-10-26 15:59:10|69.05|66.85|69.1|66.9|69.1|66.9|69.05|66.85|0
1635263960000|2021-10-26 15:59:20|69.01|66.81|69.1|66.9|69.1|66.9|69.01|66.81|0
1635263970000|2021-10-26 15:59:30|69.05|66.85|69.05|66.85|69.1|66.9|69.05|66.85|0
1635263980000|2021-10-26 15:59:40|69.1|66.9|69.01|66.81|69.1|66.9|69.01|66.81|0
1635263990000|2021-10-26 15:59:50|69.05|66.85|69.1|66.9|69.1|66.9|69.01|66.81|0
1635264000000|2021-10-26 16:00:00|69.05|66.85|68.97|66.77|69.1|66.9|68.97|66.77|0
1635264010000|2021-10-26 16:00:10|69.01|66.81|68.97|66.77|69.01|66.81|68.88|66.68|0
1635264020000|2021-10-26 16:00:20|69.01|66.81|69.14|66.94|69.18|66.98|69.01|66.81|0
1635264030000|2021-10-26 16:00:30|69.18|66.98|69.27|67.07|69.31|67.11|69.18|66.98|0
1635264040000|2021-10-26 16:00:40|69.31|67.11|69.31|67.11|69.31|67.11|69.29|67.09|0
1635264050000|2021-10-26 16:00:50|69.35|67.15|69.31|67.11|69.4|67.2|69.31|67.11|0
1635264060000|2021-10-26 16:01:00|69.18|66.98|69.22|67.02|69.22|67.02|69.18|66.98|0
1635264070000|2021-10-26 16:01:10|69.18|66.98|69.05|66.85|69.18|66.98|69.05|66.85|0
1635264080000|2021-10-26 16:01:20|68.93|66.73|68.93|66.73|68.97|66.77|68.93|66.73|0
1635264090000|2021-10-26 16:01:30|68.99|66.79|69.14|66.94|69.14|66.94|68.99|66.79|0
1635264100000|2021-10-26 16:01:40|69.18|66.98|69.27|67.07|69.27|67.07|69.18|66.98|0
1635264110000|2021-10-26 16:01:50|69.29|67.09|69.22|67.02|69.31|67.11|69.22|67.02|0
1635264120000|2021-10-26 16:02:00|69.27|67.07|69.27|67.07|69.27|67.07|69.22|67.02|0
1635264130000|2021-10-26 16:02:10|69.31|67.11|69.44|67.24|69.44|67.24|69.31|67.11|0
1635264140000|2021-10-26 16:02:20|69.39|67.19|69.44|67.24|69.48|67.28|69.39|67.19|0
1635264150000|2021-10-26 16:02:30|69.52|67.32|69.44|67.24|69.52|67.32|69.44|67.24|0
1635264160000|2021-10-26 16:02:40|69.39|67.19|69.35|67.15|69.39|67.19|69.35|67.15|0
1635264170000|2021-10-26 16:02:50|69.31|67.11|69.31|67.11|69.35|67.15|69.31|67.11|0
1635264180000|2021-10-26 16:03:00|69.35|67.15|69.27|67.07|69.35|67.15|69.27|67.07|0
1635264190000|2021-10-26 16:03:10|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1635264200000|2021-10-26 16:03:20|69.27|67.07|69.31|67.11|69.31|67.11|69.27|67.07|0
1635264210000|2021-10-26 16:03:30|69.22|67.02|69.22|67.02|69.22|67.02|69.18|66.98|0
1635264220000|2021-10-26 16:03:40|69.18|66.98|69.18|66.98|69.22|67.02|69.18|66.98|0
1635264230000|2021-10-26 16:03:50|69.27|67.07|69.39|67.19|69.39|67.19|69.27|67.07|0
1635264240000|2021-10-26 16:04:00|69.44|67.24|69.48|67.28|69.57|67.37|69.44|67.24|0
1635264250000|2021-10-26 16:04:10|69.52|67.32|69.61|67.41|69.61|67.41|69.48|67.28|0
1635264260000|2021-10-26 16:04:20|69.57|67.37|69.61|67.41|69.61|67.41|69.57|67.37|0
1635264270000|2021-10-26 16:04:30|69.65|67.45|69.78|67.58|69.78|67.58|69.65|67.45|0
1635264280000|2021-10-26 16:04:40|69.82|67.62|69.87|67.67|69.87|67.67|69.82|67.62|0
1635264290000|2021-10-26 16:04:50|69.82|67.62|69.91|67.71|69.91|67.71|69.82|67.62|0
1635264300000|2021-10-26 16:05:00|69.87|67.67|69.91|67.71|69.91|67.71|69.82|67.62|0
1635264310000|2021-10-26 16:05:10|69.95|67.75|70.12|67.92|70.12|67.92|69.95|67.75|0
1635264320000|2021-10-26 16:05:20|69.99|67.79|70.04|67.84|70.04|67.84|69.99|67.79|0
1635264330000|2021-10-26 16:05:30|70.12|67.92|70.12|67.92|70.12|67.92|70.08|67.88|0
1635264340000|2021-10-26 16:05:40|70.08|67.88|70.12|67.92|70.12|67.92|70.08|67.88|0
1635264350000|2021-10-26 16:05:50|70.08|67.88|70.12|67.92|70.12|67.92|70.08|67.88|0
1635264360000|2021-10-26 16:06:00|70.08|67.88|69.99|67.79|70.08|67.88|69.99|67.79|0
1635264370000|2021-10-26 16:06:10|69.95|67.75|69.95|67.75|69.95|67.75|69.87|67.67|0
1635264380000|2021-10-26 16:06:20|69.99|67.79|69.91|67.71|69.99|67.79|69.91|67.71|0
1635264390000|2021-10-26 16:06:30|69.93|67.73|69.82|67.62|69.93|67.73|69.82|67.62|0
1635264400000|2021-10-26 16:06:40|69.78|67.58|69.78|67.58|69.82|67.62|69.78|67.58|0
1635264410000|2021-10-26 16:06:50|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1635264420000|2021-10-26 16:07:00|69.82|67.62|69.91|67.71|69.95|67.75|69.78|67.58|0
1635264430000|2021-10-26 16:07:10|69.82|67.62|68.57|66.37|69.86|67.66|68.53|66.33|0
1635264440000|2021-10-26 16:07:20|68.62|66.42|68.66|66.46|68.66|66.46|68.62|66.42|0
1635264450000|2021-10-26 16:07:30|68.7|66.5|68.7|66.5|68.75|66.55|68.7|66.5|0
1635264460000|2021-10-26 16:07:40|68.66|66.46|68.57|66.37|68.66|66.46|68.57|66.37|0
1635264470000|2021-10-26 16:07:50|68.53|66.33|68.53|66.33|68.57|66.37|68.53|66.33|0
1635264480000|2021-10-26 16:08:00|68.49|66.29|68.49|66.29|68.57|66.37|68.49|66.29|0
1635264490000|2021-10-26 16:08:10|68.53|66.33|68.66|66.46|68.66|66.46|68.53|66.33|0
1635264500000|2021-10-26 16:08:20|68.7|66.5|69.43|67.23|69.43|67.23|68.7|66.5|0
1635264510000|2021-10-26 16:08:30|69.47|67.27|70.16|67.96|70.2|68|69.43|67.23|0
1635264520000|2021-10-26 16:08:40|70.96|68.76|70.96|68.76|71|68.8|70.96|68.76|0
1635264530000|2021-10-26 16:08:50|71|68.8|71|68.8|71.03|68.83|71|68.8|0
1635264540000|2021-10-26 16:09:00|71.05|68.85|71.09|68.89|71.09|68.89|71|68.8|0
1635264550000|2021-10-26 16:09:10|71.05|68.85|71.05|68.85|71.05|68.85|71|68.8|0
1635264560000|2021-10-26 16:09:20|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635264570000|2021-10-26 16:09:30|71.05|68.85|71.05|68.85|71.09|68.89|71.05|68.85|0
1635264590000|2021-10-26 16:09:50|71|68.8|71.05|68.85|71.05|68.85|71|68.8|0
1635264600000|2021-10-26 16:10:00|71.09|68.89|71.13|68.93|71.13|68.93|71.09|68.89|0
1635264610000|2021-10-26 16:10:10|71.09|68.89|71.13|68.93|71.13|68.93|71.09|68.89|0
1635264620000|2021-10-26 16:10:20|71.18|68.98|71.13|68.93|71.18|68.98|71.13|68.93|0
1635264640000|2021-10-26 16:10:40|71.09|68.89|71.05|68.85|71.09|68.89|71|68.8|0
1635264650000|2021-10-26 16:10:50|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635264660000|2021-10-26 16:11:00|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635264670000|2021-10-26 16:11:10|71|68.8|71|68.8|71|68.8|71|68.8|0
1635264680000|2021-10-26 16:11:20|71.05|68.85|71|68.8|71.05|68.85|71|68.8|0
1635264690000|2021-10-26 16:11:30|71.05|68.85|71|68.8|71.05|68.85|71|68.8|0
1635264700000|2021-10-26 16:11:40|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635264710000|2021-10-26 16:11:50|70.87|68.67|70.92|68.72|70.92|68.72|70.87|68.67|0
1635264720000|2021-10-26 16:12:00|70.96|68.76|71|68.8|71|68.8|70.96|68.76|0
1635264730000|2021-10-26 16:12:10|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635264740000|2021-10-26 16:12:20|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635264750000|2021-10-26 16:12:30|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635264760000|2021-10-26 16:12:40|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635264770000|2021-10-26 16:12:50|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635264780000|2021-10-26 16:13:00|71.05|68.85|71.13|68.93|71.13|68.93|71.05|68.85|0
1635264790000|2021-10-26 16:13:10|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635264800000|2021-10-26 16:13:20|71|68.8|70.83|68.63|71|68.8|70.83|68.63|0
1635264810000|2021-10-26 16:13:30|70.79|68.59|70.74|68.54|70.79|68.59|70.74|68.54|0
1635264820000|2021-10-26 16:13:40|70.7|68.5|70.74|68.54|70.74|68.54|70.7|68.5|0
1635264830000|2021-10-26 16:13:50|70.66|68.46|70.57|68.37|70.66|68.46|70.57|68.37|0
1635264840000|2021-10-26 16:14:00|70.61|68.41|70.53|68.33|70.61|68.41|70.53|68.33|0
1635264850000|2021-10-26 16:14:10|70.61|68.41|70.48|68.28|70.61|68.41|70.48|68.28|0
1635264860000|2021-10-26 16:14:20|70.53|68.33|70.48|68.28|70.53|68.33|70.44|68.24|0
1635264870000|2021-10-26 16:14:30|70.44|68.24|70.48|68.28|70.48|68.28|70.44|68.24|0
1635264880000|2021-10-26 16:14:40|70.44|68.24|70.4|68.2|70.48|68.28|70.4|68.2|0
1635264890000|2021-10-26 16:14:50|70.44|68.24|70.4|68.2|70.44|68.24|70.4|68.2|0
1635264900000|2021-10-26 16:15:00|70.35|68.15|70.4|68.2|70.4|68.2|70.27|68.07|0
1635264910000|2021-10-26 16:15:10|70.44|68.24|70.53|68.33|70.53|68.33|70.44|68.24|0
1635264920000|2021-10-26 16:15:20|70.48|68.28|70.53|68.33|70.53|68.33|70.48|68.28|0
1635264930000|2021-10-26 16:15:30|70.57|68.37|70.57|68.37|70.57|68.37|70.53|68.33|0
1635264940000|2021-10-26 16:15:40|70.61|68.41|70.66|68.46|70.7|68.5|70.61|68.41|0
1635264950000|2021-10-26 16:15:50|70.61|68.41|70.48|68.28|70.61|68.41|70.48|68.28|0
1635264960000|2021-10-26 16:16:00|70.44|68.24|70.48|68.28|70.48|68.28|70.44|68.24|0
1635264970000|2021-10-26 16:16:10|70.44|68.24|70.31|68.11|70.44|68.24|70.31|68.11|0
1635264980000|2021-10-26 16:16:20|70.27|68.07|70.27|68.07|70.31|68.11|70.27|68.07|0
1635264990000|2021-10-26 16:16:30|70.31|68.11|70.27|68.07|70.31|68.11|70.27|68.07|0
1635265000000|2021-10-26 16:16:40|70.31|68.11|70.27|68.07|70.31|68.11|70.27|68.07|0
1635265010000|2021-10-26 16:16:50|70.22|68.02|70.18|67.98|70.27|68.07|70.18|67.98|0
1635265020000|2021-10-26 16:17:00|70.22|68.02|70.18|67.98|70.22|68.02|70.18|67.98|0
1635265030000|2021-10-26 16:17:10|70.22|68.02|70.27|68.07|70.27|68.07|70.22|68.02|0
1635265040000|2021-10-26 16:17:20|70.31|68.11|70.35|68.15|70.4|68.2|70.31|68.11|0
1635265050000|2021-10-26 16:17:30|70.4|68.2|70.35|68.15|70.4|68.2|70.35|68.15|0
1635265060000|2021-10-26 16:17:40|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1635265070000|2021-10-26 16:17:50|70.35|68.15|70.35|68.15|70.35|68.15|70.35|68.15|0
1635265080000|2021-10-26 16:18:00|70.31|68.11|70.31|68.11|70.31|68.11|70.27|68.07|0
1635265090000|2021-10-26 16:18:10|70.27|68.07|70.31|68.11|70.31|68.11|70.27|68.07|0
1635265100000|2021-10-26 16:18:20|70.27|68.07|70.35|68.15|70.35|68.15|70.27|68.07|0
1635265110000|2021-10-26 16:18:30|70.31|68.11|70.31|68.11|70.35|68.15|70.31|68.11|0
1635265120000|2021-10-26 16:18:40|70.35|68.15|70.31|68.11|70.35|68.15|70.31|68.11|0
1635265130000|2021-10-26 16:18:50|70.35|68.15|70.35|68.15|70.35|68.15|70.35|68.15|0
1635265140000|2021-10-26 16:19:00|70.4|68.2|70.31|68.11|70.4|68.2|70.31|68.11|0
1635265150000|2021-10-26 16:19:10|70.35|68.15|70.44|68.24|70.44|68.24|70.35|68.15|0
1635265160000|2021-10-26 16:19:20|70.57|68.37|70.61|68.41|70.61|68.41|70.57|68.37|0
1635265170000|2021-10-26 16:19:30|70.65|68.45|70.52|68.32|70.65|68.45|70.52|68.32|0
1635265180000|2021-10-26 16:19:40|70.48|68.28|70.35|68.15|70.48|68.28|70.35|68.15|0
1635265190000|2021-10-26 16:19:50|70.31|68.11|70.31|68.11|70.35|68.15|70.31|68.11|0
1635265200000|2021-10-26 16:20:00|70.27|68.07|70.31|68.11|70.31|68.11|70.27|68.07|0
1635265210000|2021-10-26 16:20:10|70.35|68.15|70.39|68.19|70.39|68.19|70.35|68.15|0
1635265220000|2021-10-26 16:20:20|70.44|68.24|70.44|68.24|70.44|68.24|70.39|68.19|0
1635265230000|2021-10-26 16:20:30|70.52|68.32|70.44|68.24|70.52|68.32|70.44|68.24|0
1635265240000|2021-10-26 16:20:40|70.48|68.28|70.48|68.28|70.48|68.28|70.44|68.24|0
1635265250000|2021-10-26 16:20:50|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1635265260000|2021-10-26 16:21:00|70.48|68.28|70.52|68.32|70.52|68.32|70.48|68.28|0
1635265270000|2021-10-26 16:21:10|70.48|68.28|70.57|68.37|70.57|68.37|70.48|68.28|0
1635265280000|2021-10-26 16:21:20|70.61|68.41|70.57|68.37|70.61|68.41|70.52|68.32|0
1635265290000|2021-10-26 16:21:30|70.61|68.41|70.7|68.5|70.7|68.5|70.61|68.41|0
1635265300000|2021-10-26 16:21:40|70.65|68.45|70.7|68.5|70.7|68.5|70.65|68.45|0
1635265310000|2021-10-26 16:21:50|70.65|68.45|70.52|68.32|70.65|68.45|70.52|68.32|0
1635265320000|2021-10-26 16:22:00|70.57|68.37|70.52|68.32|70.57|68.37|70.48|68.28|0
1635265330000|2021-10-26 16:22:10|70.57|68.37|70.7|68.5|70.7|68.5|70.57|68.37|0
1635265340000|2021-10-26 16:22:20|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1635265350000|2021-10-26 16:22:30|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1635265360000|2021-10-26 16:22:40|70.65|68.45|70.61|68.41|70.7|68.5|70.61|68.41|0
1635265370000|2021-10-26 16:22:50|70.57|68.37|70.61|68.41|70.61|68.41|70.57|68.37|0
1635265380000|2021-10-26 16:23:00|70.65|68.45|70.7|68.5|70.7|68.5|70.65|68.45|0
1635265390000|2021-10-26 16:23:10|70.65|68.45|70.74|68.54|70.78|68.58|70.65|68.45|0
1635265400000|2021-10-26 16:23:20|70.7|68.5|70.61|68.41|70.7|68.5|70.61|68.41|0
1635265410000|2021-10-26 16:23:30|70.57|68.37|70.65|68.45|70.65|68.45|70.57|68.37|0
1635265420000|2021-10-26 16:23:40|70.61|68.41|70.61|68.41|70.65|68.45|70.61|68.41|0
1635265430000|2021-10-26 16:23:50|70.57|68.37|70.57|68.37|70.57|68.37|70.52|68.32|0
1635265440000|2021-10-26 16:24:00|70.52|68.32|70.52|68.32|70.52|68.32|70.48|68.28|0
1635265450000|2021-10-26 16:24:10|70.57|68.37|70.57|68.37|70.57|68.37|70.57|68.37|0
1635265460000|2021-10-26 16:24:20|70.52|68.32|70.65|68.45|70.65|68.45|70.52|68.32|0
1635265470000|2021-10-26 16:24:30|70.69|68.49|70.61|68.41|70.74|68.54|70.61|68.41|0
1635265480000|2021-10-26 16:24:40|70.65|68.45|70.48|68.28|70.65|68.45|70.48|68.28|0
1635265490000|2021-10-26 16:24:50|70.44|68.24|70.31|68.11|70.44|68.24|70.31|68.11|0
1635265500000|2021-10-26 16:25:00|70.35|68.15|70.44|68.24|70.44|68.24|70.35|68.15|0
1635265510000|2021-10-26 16:25:10|70.48|68.28|70.48|68.28|70.48|68.28|70.48|68.28|0
1635265520000|2021-10-26 16:25:20|70.39|68.19|70.48|68.28|70.48|68.28|70.35|68.15|0
1635265530000|2021-10-26 16:25:30|70.52|68.32|70.61|68.41|70.61|68.41|70.52|68.32|0
1635265540000|2021-10-26 16:25:40|70.56|68.36|70.48|68.28|70.56|68.36|70.48|68.28|0
1635265550000|2021-10-26 16:25:50|70.44|68.24|70.52|68.32|70.52|68.32|70.44|68.24|0
1635265560000|2021-10-26 16:26:00|70.56|68.36|70.52|68.32|70.56|68.36|70.52|68.32|0
1635265570000|2021-10-26 16:26:10|70.56|68.36|70.48|68.28|70.56|68.36|70.48|68.28|0
1635265580000|2021-10-26 16:26:20|70.44|68.24|70.43|68.23|70.48|68.28|70.43|68.23|0
1635265590000|2021-10-26 16:26:30|70.48|68.28|70.48|68.28|70.48|68.28|70.48|68.28|0
1635265600000|2021-10-26 16:26:40|70.43|68.23|70.39|68.19|70.43|68.23|70.39|68.19|0
1635265610000|2021-10-26 16:26:50|70.35|68.15|70.35|68.15|70.39|68.19|70.35|68.15|0
1635265620000|2021-10-26 16:27:00|70.39|68.19|70.43|68.23|70.43|68.23|70.35|68.15|0
1635265630000|2021-10-26 16:27:10|70.48|68.28|70.43|68.23|70.48|68.28|70.43|68.23|0
1635265640000|2021-10-26 16:27:20|70.39|68.19|70.39|68.19|70.43|68.23|70.39|68.19|0
1635265650000|2021-10-26 16:27:30|70.43|68.23|70.56|68.36|70.56|68.36|70.43|68.23|0
1635265660000|2021-10-26 16:27:40|70.61|68.41|70.56|68.36|70.61|68.41|70.56|68.36|0
1635265670000|2021-10-26 16:27:50|70.52|68.32|70.56|68.36|70.56|68.36|70.52|68.32|0
1635265680000|2021-10-26 16:28:00|70.61|68.41|70.65|68.45|70.65|68.45|70.61|68.41|0
1635265690000|2021-10-26 16:28:10|70.61|68.41|70.43|68.23|70.61|68.41|70.43|68.23|0
1635265700000|2021-10-26 16:28:20|70.48|68.28|70.56|68.36|70.56|68.36|70.48|68.28|0
1635265710000|2021-10-26 16:28:30|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1635265720000|2021-10-26 16:28:40|70.65|68.45|70.69|68.49|70.72|68.52|70.65|68.45|0
1635265730000|2021-10-26 16:28:50|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1635265740000|2021-10-26 16:29:00|70.69|68.49|70.69|68.49|70.74|68.54|70.65|68.45|0
1635265750000|2021-10-26 16:29:10|70.65|68.45|70.69|68.49|70.69|68.49|70.65|68.45|0
1635265760000|2021-10-26 16:29:20|70.74|68.54|70.74|68.54|70.74|68.54|70.69|68.49|0
1635265770000|2021-10-26 16:29:30|70.78|68.58|70.78|68.58|70.78|68.58|70.74|68.54|0
1635265780000|2021-10-26 16:29:40|70.82|68.62|70.82|68.62|70.82|68.62|70.78|68.58|0
1635265790000|2021-10-26 16:29:50|70.91|68.71|70.91|68.71|70.95|68.75|70.91|68.71|0
1635265800000|2021-10-26 16:30:00|70.87|68.67|70.95|68.75|70.95|68.75|70.87|68.67|0
1635265810000|2021-10-26 16:30:10|71.08|68.88|71.08|68.88|71.13|68.93|71.08|68.88|0
1635265820000|2021-10-26 16:30:20|71.13|68.93|71.08|68.88|71.13|68.93|71.08|68.88|0
1635265830000|2021-10-26 16:30:30|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635265840000|2021-10-26 16:30:40|71.08|68.88|71|68.8|71.08|68.88|71|68.8|0
1635265850000|2021-10-26 16:30:50|70.95|68.75|70.91|68.71|71|68.8|70.91|68.71|0
1635265860000|2021-10-26 16:31:00|70.82|68.62|70.78|68.58|70.82|68.62|70.78|68.58|0
1635265870000|2021-10-26 16:31:10|70.74|68.54|70.78|68.58|70.78|68.58|70.74|68.54|0
1635265880000|2021-10-26 16:31:20|70.82|68.62|70.82|68.62|70.91|68.71|70.82|68.62|0
1635265890000|2021-10-26 16:31:30|70.86|68.66|70.82|68.62|70.86|68.66|70.82|68.62|0
1635265900000|2021-10-26 16:31:40|70.86|68.66|70.86|68.66|70.86|68.66|70.82|68.62|0
1635265910000|2021-10-26 16:31:50|70.91|68.71|70.86|68.66|70.91|68.71|70.86|68.66|0
1635265920000|2021-10-26 16:32:00|70.91|68.71|70.91|68.71|70.91|68.71|70.86|68.66|0
1635265930000|2021-10-26 16:32:10|70.95|68.75|70.95|68.75|70.99|68.79|70.95|68.75|0
1635265940000|2021-10-26 16:32:20|70.91|68.71|70.95|68.75|70.95|68.75|70.91|68.71|0
1635265950000|2021-10-26 16:32:30|70.91|68.71|70.95|68.75|70.95|68.75|70.91|68.71|0
1635265960000|2021-10-26 16:32:40|70.91|68.71|70.95|68.75|70.95|68.75|70.91|68.71|0
1635265970000|2021-10-26 16:32:50|70.91|68.71|70.91|68.71|70.91|68.71|70.91|68.71|0
1635265980000|2021-10-26 16:33:00|70.86|68.66|70.95|68.75|70.95|68.75|70.86|68.66|0
1635265990000|2021-10-26 16:33:10|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1635266000000|2021-10-26 16:33:20|71.04|68.84|71.04|68.84|71.04|68.84|71.04|68.84|0
1635266010000|2021-10-26 16:33:30|70.99|68.79|70.99|68.79|70.99|68.79|70.95|68.75|0
1635266020000|2021-10-26 16:33:40|70.95|68.75|70.95|68.75|70.95|68.75|70.95|68.75|0
1635266030000|2021-10-26 16:33:50|70.91|68.71|70.91|68.71|70.91|68.71|70.91|68.71|0
1635266040000|2021-10-26 16:34:00|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1635266050000|2021-10-26 16:34:10|70.82|68.62|70.91|68.71|70.91|68.71|70.82|68.62|0
1635266060000|2021-10-26 16:34:20|70.82|68.62|70.69|68.49|70.82|68.62|70.69|68.49|0
1635266070000|2021-10-26 16:34:30|70.65|68.45|70.65|68.45|70.69|68.49|70.6|68.4|0
1635266080000|2021-10-26 16:34:40|70.6|68.4|70.73|68.53|70.73|68.53|70.6|68.4|0
1635266090000|2021-10-26 16:34:50|70.78|68.58|70.78|68.58|70.78|68.58|70.78|68.58|0
1635266100000|2021-10-26 16:35:00|70.73|68.53|70.67|68.47|70.73|68.53|70.67|68.47|0
1635266110000|2021-10-26 16:35:10|70.65|68.45|70.73|68.53|70.73|68.53|70.65|68.45|0
1635266120000|2021-10-26 16:35:20|70.65|68.45|70.73|68.53|70.73|68.53|70.65|68.45|0
1635266130000|2021-10-26 16:35:30|70.82|68.62|70.78|68.58|70.82|68.62|70.78|68.58|0
1635266140000|2021-10-26 16:35:40|70.73|68.53|70.73|68.53|70.78|68.58|70.73|68.53|0
1635266150000|2021-10-26 16:35:50|70.82|68.62|71.02|68.82|71.02|68.82|70.82|68.62|0
1635266160000|2021-10-26 16:36:00|71.04|68.84|71.08|68.88|71.08|68.88|70.99|68.79|0
1635266170000|2021-10-26 16:36:10|71.04|68.84|71.12|68.92|71.12|68.92|71.04|68.84|0
1635266180000|2021-10-26 16:36:20|71.21|69.01|71.25|69.05|71.25|69.05|71.21|69.01|0
1635266190000|2021-10-26 16:36:30|71.34|69.14|71.34|69.14|71.38|69.18|71.34|69.14|0
1635266200000|2021-10-26 16:36:40|71.38|69.18|71.21|69.01|71.38|69.18|71.12|68.92|0
1635266210000|2021-10-26 16:36:50|71.17|68.97|71.17|68.97|71.21|69.01|71.17|68.97|0
1635266220000|2021-10-26 16:37:00|71.21|69.01|71.08|68.88|71.21|69.01|71.08|68.88|0
1635266230000|2021-10-26 16:37:10|71.12|68.92|71.21|69.01|71.21|69.01|71.12|68.92|0
1635266240000|2021-10-26 16:37:20|71.25|69.05|71.3|69.1|71.3|69.1|71.25|69.05|0
1635266250000|2021-10-26 16:37:30|71.25|69.05|71.17|68.97|71.25|69.05|71.17|68.97|0
1635266270000|2021-10-26 16:37:50|71.12|68.92|71.34|69.14|71.34|69.14|71.12|68.92|0
1635266290000|2021-10-26 16:38:10|71.3|69.1|71.25|69.05|71.3|69.1|71.25|69.05|0
1635266300000|2021-10-26 16:38:20|71.3|69.1|71.43|69.23|71.43|69.23|71.3|69.1|0
1635266310000|2021-10-26 16:38:30|71.56|69.36|71.6|69.4|71.6|69.4|71.56|69.36|0
1635266320000|2021-10-26 16:38:40|71.56|69.36|71.65|69.45|71.65|69.45|71.56|69.36|0
1635266330000|2021-10-26 16:38:50|71.6|69.4|71.51|69.31|71.6|69.4|71.51|69.31|0
1635266340000|2021-10-26 16:39:00|71.41|69.21|71.34|69.14|71.41|69.21|71.34|69.14|0
1635266350000|2021-10-26 16:39:10|71.3|69.1|71.3|69.1|71.34|69.14|71.3|69.1|0
1635266360000|2021-10-26 16:39:20|71.34|69.14|71.38|69.18|71.38|69.18|71.3|69.1|0
1635266370000|2021-10-26 16:39:30|71.43|69.23|71.56|69.36|71.56|69.36|71.43|69.23|0
1635266380000|2021-10-26 16:39:40|71.6|69.4|71.6|69.4|71.6|69.4|71.56|69.36|0
1635266390000|2021-10-26 16:39:50|71.69|69.49|71.65|69.45|71.69|69.49|71.6|69.4|0
1635266400000|2021-10-26 16:40:00|71.6|69.4|71.65|69.45|71.65|69.45|71.6|69.4|0
1635266410000|2021-10-26 16:40:10|71.64|69.44|71.82|69.62|71.82|69.62|71.64|69.44|0
1635266420000|2021-10-26 16:40:20|71.84|69.64|71.78|69.58|71.84|69.64|71.78|69.58|0
1635266430000|2021-10-26 16:40:30|71.82|69.62|71.86|69.66|71.91|69.71|71.82|69.62|0
1635266440000|2021-10-26 16:40:40|71.82|69.62|71.91|69.71|71.91|69.71|71.82|69.62|0
1635266450000|2021-10-26 16:40:50|71.86|69.66|71.82|69.62|71.86|69.66|71.82|69.62|0
1635266460000|2021-10-26 16:41:00|71.86|69.66|71.91|69.71|71.91|69.71|71.82|69.62|0
1635266470000|2021-10-26 16:41:10|71.95|69.75|71.95|69.75|71.95|69.75|71.91|69.71|0
1635266480000|2021-10-26 16:41:20|72|69.8|71.91|69.71|72|69.8|71.91|69.71|0
1635266490000|2021-10-26 16:41:30|71.95|69.75|71.95|69.75|71.95|69.75|71.91|69.71|0
1635266500000|2021-10-26 16:41:40|71.91|69.71|71.95|69.75|71.95|69.75|71.91|69.71|0
1635266510000|2021-10-26 16:41:50|71.99|69.79|71.99|69.79|71.99|69.79|71.99|69.79|0
1635266520000|2021-10-26 16:42:00|71.95|69.75|71.99|69.79|71.99|69.79|71.95|69.75|0
1635266530000|2021-10-26 16:42:10|71.95|69.75|71.95|69.75|71.95|69.75|71.95|69.75|0
1635266550000|2021-10-26 16:42:30|71.91|69.71|71.91|69.71|71.91|69.71|71.91|69.71|0
1635266560000|2021-10-26 16:42:40|71.95|69.75|71.91|69.71|71.95|69.75|71.91|69.71|0
1635266580000|2021-10-26 16:43:00|71.95|69.75|71.99|69.79|71.99|69.79|71.95|69.75|0
1635266610000|2021-10-26 16:43:30|71.95|69.75|71.95|69.75|71.95|69.75|71.91|69.71|0
1635266620000|2021-10-26 16:43:40|71.99|69.79|71.99|69.79|71.99|69.79|71.95|69.75|0
1635266630000|2021-10-26 16:43:50|72.04|69.84|71.95|69.75|72.04|69.84|71.91|69.71|0
1635266640000|2021-10-26 16:44:00|71.86|69.66|71.86|69.66|71.86|69.66|71.82|69.62|0
1635266650000|2021-10-26 16:44:10|71.77|69.57|71.69|69.49|71.77|69.57|71.69|69.49|0
1635266660000|2021-10-26 16:44:20|71.77|69.57|71.77|69.57|71.77|69.57|71.73|69.53|0
1635266670000|2021-10-26 16:44:30|71.82|69.62|71.82|69.62|71.82|69.62|71.77|69.57|0
1635266680000|2021-10-26 16:44:40|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1635266690000|2021-10-26 16:44:50|71.77|69.57|71.77|69.57|71.77|69.57|71.73|69.53|0
1635266700000|2021-10-26 16:45:00|71.82|69.62|71.86|69.66|71.86|69.66|71.82|69.62|0
1635266710000|2021-10-26 16:45:10|71.91|69.71|71.95|69.75|71.99|69.79|71.91|69.71|0
1635266720000|2021-10-26 16:45:20|71.99|69.79|71.99|69.79|71.99|69.79|71.99|69.79|0
1635266730000|2021-10-26 16:45:30|72.04|69.84|72.04|69.84|72.04|69.84|72.04|69.84|0
1635266740000|2021-10-26 16:45:40|71.99|69.79|72.04|69.84|72.04|69.84|71.95|69.75|0
1635266750000|2021-10-26 16:45:50|72.26|70.06|72.35|70.15|72.35|70.15|72.21|70.01|0
1635266760000|2021-10-26 16:46:00|72.3|70.1|72.39|70.19|72.39|70.19|72.3|70.1|0
1635266770000|2021-10-26 16:46:10|72.35|70.15|72.39|70.19|72.39|70.19|72.35|70.15|0
1635266780000|2021-10-26 16:46:20|72.3|70.1|72.35|70.15|72.35|70.15|72.3|70.1|0
1635266790000|2021-10-26 16:46:30|72.48|70.28|72.52|70.32|72.57|70.37|72.48|70.28|0
1635266800000|2021-10-26 16:46:40|72.57|70.37|72.57|70.37|72.57|70.37|72.52|70.32|0
1635266810000|2021-10-26 16:46:50|72.61|70.41|72.7|70.5|72.7|70.5|72.61|70.41|0
1635266820000|2021-10-26 16:47:00|72.61|70.41|72.7|70.5|72.7|70.5|72.61|70.41|0
1635266830000|2021-10-26 16:47:10|72.74|70.54|72.65|70.45|72.74|70.54|72.65|70.45|0
1635266840000|2021-10-26 16:47:20|72.7|70.5|72.7|70.5|72.7|70.5|72.65|70.45|0
1635266850000|2021-10-26 16:47:30|72.74|70.54|72.61|70.41|72.74|70.54|72.61|70.41|0
1635266860000|2021-10-26 16:47:40|72.52|70.32|72.52|70.32|72.52|70.32|72.52|70.32|0
1635266870000|2021-10-26 16:47:50|72.48|70.28|72.57|70.37|72.57|70.37|72.48|70.28|0
1635266880000|2021-10-26 16:48:00|72.52|70.32|72.57|70.37|72.57|70.37|72.48|70.28|0
1635266890000|2021-10-26 16:48:10|72.48|70.28|72.39|70.19|72.48|70.28|72.39|70.19|0
1635266900000|2021-10-26 16:48:20|72.43|70.23|72.26|70.06|72.43|70.23|72.26|70.06|0
1635266910000|2021-10-26 16:48:30|72.3|70.1|72.21|70.01|72.3|70.1|72.21|70.01|0
1635266920000|2021-10-26 16:48:40|72.17|69.97|72.17|69.97|72.21|70.01|72.17|69.97|0
1635266930000|2021-10-26 16:48:50|72.26|70.06|72.21|70.01|72.26|70.06|72.21|70.01|0
1635266940000|2021-10-26 16:49:00|72.26|70.06|72.26|70.06|72.26|70.06|72.26|70.06|0
1635266950000|2021-10-26 16:49:10|72.3|70.1|72.34|70.14|72.34|70.14|72.26|70.06|0
1635266960000|2021-10-26 16:49:20|72.39|70.19|72.34|70.14|72.43|70.23|72.34|70.14|0
1635266970000|2021-10-26 16:49:30|72.39|70.19|72.39|70.19|72.39|70.19|72.39|70.19|0
1635266980000|2021-10-26 16:49:40|72.43|70.23|72.43|70.23|72.43|70.23|72.39|70.19|0
1635266990000|2021-10-26 16:49:50|72.48|70.28|72.52|70.32|72.52|70.32|72.48|70.28|0
1635267000000|2021-10-26 16:50:00|72.48|70.28|72.43|70.23|72.56|70.36|72.43|70.23|0
1635267010000|2021-10-26 16:50:10|72.34|70.14|72.43|70.23|72.43|70.23|72.26|70.06|0
1635267020000|2021-10-26 16:50:20|72.48|70.28|72.56|70.36|72.56|70.36|72.48|70.28|0
1635267030000|2021-10-26 16:50:30|72.48|70.28|72.52|70.32|72.52|70.32|72.48|70.28|0
1635267040000|2021-10-26 16:50:40|72.48|70.28|72.56|70.36|72.56|70.36|72.48|70.28|0
1635267050000|2021-10-26 16:50:50|72.52|70.32|72.48|70.28|72.52|70.32|72.48|70.28|0
1635267060000|2021-10-26 16:51:00|72.45|70.25|72.39|70.19|72.48|70.28|72.39|70.19|0
1635267070000|2021-10-26 16:51:10|72.61|70.41|72.56|70.36|72.61|70.41|72.52|70.32|0
1635267080000|2021-10-26 16:51:20|72.52|70.32|72.54|70.34|72.56|70.36|72.52|70.32|0
1635267090000|2021-10-26 16:51:30|72.52|70.32|72.54|70.34|72.61|70.41|72.52|70.32|0
1635267100000|2021-10-26 16:51:40|72.56|70.36|72.39|70.19|72.56|70.36|72.39|70.19|0
1635267110000|2021-10-26 16:51:50|72.3|70.1|72.25|70.05|72.3|70.1|72.25|70.05|0
1635267120000|2021-10-26 16:52:00|72.3|70.1|72.17|69.97|72.3|70.1|72.17|69.97|0
1635267130000|2021-10-26 16:52:10|72.21|70.01|72.17|69.97|72.21|70.01|72.17|69.97|0
1635267140000|2021-10-26 16:52:20|72.12|69.92|72.25|70.05|72.3|70.1|72.12|69.92|0
1635267150000|2021-10-26 16:52:30|72.3|70.1|72.3|70.1|72.34|70.14|72.3|70.1|0
1635267160000|2021-10-26 16:52:40|72.25|70.05|72.25|70.05|72.25|70.05|72.25|70.05|0
1635267170000|2021-10-26 16:52:50|72.34|70.14|72.3|70.1|72.34|70.14|72.3|70.1|0
1635267180000|2021-10-26 16:53:00|72.34|70.14|72.3|70.1|72.39|70.19|72.3|70.1|0
1635267190000|2021-10-26 16:53:10|72.34|70.14|72.34|70.14|72.39|70.19|72.34|70.14|0
1635267200000|2021-10-26 16:53:20|72.3|70.1|72.21|70.01|72.34|70.14|72.21|70.01|0
1635267210000|2021-10-26 16:53:30|72.17|69.97|72.17|69.97|72.17|69.97|72.12|69.92|0
1635267220000|2021-10-26 16:53:40|72.25|70.05|72.21|70.01|72.25|70.05|72.17|69.97|0
1635267230000|2021-10-26 16:53:50|72.39|70.19|72.43|70.23|72.43|70.23|72.34|70.14|0
1635267240000|2021-10-26 16:54:00|72.39|70.19|72.39|70.19|72.39|70.19|72.39|70.19|0
1635267250000|2021-10-26 16:54:10|72.41|70.21|72.43|70.23|72.43|70.23|72.39|70.19|0
1635267260000|2021-10-26 16:54:20|72.56|70.36|72.52|70.32|72.61|70.41|72.52|70.32|0
1635267270000|2021-10-26 16:54:30|72.56|70.36|72.56|70.36|72.61|70.41|72.56|70.36|0
1635267280000|2021-10-26 16:54:40|72.65|70.45|72.65|70.45|72.7|70.5|72.61|70.41|0
1635267290000|2021-10-26 16:54:50|72.7|70.5|72.78|70.58|72.78|70.58|72.7|70.5|0
1635267300000|2021-10-26 16:55:00|72.65|70.45|72.65|70.45|72.65|70.45|72.61|70.41|0
1635267310000|2021-10-26 16:55:10|72.61|70.41|72.34|70.14|72.61|70.41|72.34|70.14|0
1635267320000|2021-10-26 16:55:20|72.39|70.19|72.34|70.14|72.39|70.19|72.34|70.14|0
1635267330000|2021-10-26 16:55:30|72.25|70.05|72.25|70.05|72.3|70.1|72.25|70.05|0
1635267340000|2021-10-26 16:55:40|72.3|70.1|72.32|70.12|72.34|70.14|72.3|70.1|0
1635267350000|2021-10-26 16:55:50|72.3|70.1|72.43|70.23|72.43|70.23|72.3|70.1|0
1635267360000|2021-10-26 16:56:00|72.39|70.19|72.43|70.23|72.43|70.23|72.34|70.14|0
1635267370000|2021-10-26 16:56:10|72.39|70.19|72.3|70.1|72.39|70.19|72.3|70.1|0
1635267380000|2021-10-26 16:56:20|72.21|70.01|72.28|70.08|72.28|70.08|72.21|70.01|0
1635267390000|2021-10-26 16:56:30|72.25|70.05|72.3|70.1|72.3|70.1|72.25|70.05|0
1635267400000|2021-10-26 16:56:40|72.34|70.14|72.21|70.01|72.34|70.14|72.21|70.01|0
1635267410000|2021-10-26 16:56:50|72.16|69.96|72.16|69.96|72.21|70.01|72.12|69.92|0
1635267420000|2021-10-26 16:57:00|72.25|70.05|72.16|69.96|72.25|70.05|72.16|69.96|0
1635267430000|2021-10-26 16:57:10|72.21|70.01|72.3|70.1|72.3|70.1|72.21|70.01|0
1635267440000|2021-10-26 16:57:20|72.21|70.01|72.3|70.1|72.3|70.1|72.21|70.01|0
1635267450000|2021-10-26 16:57:30|72.28|70.08|72.16|69.96|72.3|70.1|72.16|69.96|0
1635267460000|2021-10-26 16:57:40|72.12|69.92|72.12|69.92|72.16|69.96|72.12|69.92|0
1635267470000|2021-10-26 16:57:50|72.16|69.96|72.16|69.96|72.16|69.96|72.16|69.96|0
1635267480000|2021-10-26 16:58:00|72.25|70.05|72.38|70.18|72.38|70.18|72.25|70.05|0
1635267490000|2021-10-26 16:58:10|72.3|70.1|72.21|70.01|72.3|70.1|72.21|70.01|0
1635267500000|2021-10-26 16:58:20|72.16|69.96|72.12|69.92|72.16|69.96|72.12|69.92|0
1635267510000|2021-10-26 16:58:30|72.08|69.88|72.08|69.88|72.12|69.92|72.08|69.88|0
1635267520000|2021-10-26 16:58:40|72.12|69.92|72.03|69.83|72.12|69.92|72.03|69.83|0
1635267530000|2021-10-26 16:58:50|71.99|69.79|71.99|69.79|71.99|69.79|71.9|69.7|0
1635267540000|2021-10-26 16:59:00|72.03|69.83|72.03|69.83|72.12|69.92|72.03|69.83|0
1635267550000|2021-10-26 16:59:10|71.99|69.79|71.94|69.74|71.99|69.79|71.94|69.74|0
1635267560000|2021-10-26 16:59:20|71.77|69.57|71.81|69.61|71.81|69.61|71.68|69.48|0
1635267570000|2021-10-26 16:59:30|71.77|69.57|71.72|69.52|71.77|69.57|71.72|69.52|0
1635267580000|2021-10-26 16:59:40|71.68|69.48|71.59|69.39|71.68|69.48|71.55|69.35|0
1635267590000|2021-10-26 16:59:50|71.64|69.44|71.68|69.48|71.72|69.52|71.64|69.44|0
1635267600000|2021-10-26 17:00:00|71.72|69.52|71.81|69.61|71.81|69.61|71.72|69.52|0
1635267610000|2021-10-26 17:00:10|71.94|69.74|71.81|69.61|71.94|69.74|71.81|69.61|0
1635267620000|2021-10-26 17:00:20|71.9|69.7|71.86|69.66|71.94|69.74|71.86|69.66|0
1635267630000|2021-10-26 17:00:30|71.9|69.7|71.99|69.79|71.99|69.79|71.86|69.66|0
1635267640000|2021-10-26 17:00:40|71.94|69.74|71.9|69.7|71.94|69.74|71.9|69.7|0
1635267650000|2021-10-26 17:00:50|71.81|69.61|71.81|69.61|71.81|69.61|71.81|69.61|0
1635267660000|2021-10-26 17:01:00|71.85|69.65|71.81|69.61|71.85|69.65|71.77|69.57|0
1635267670000|2021-10-26 17:01:10|71.77|69.57|71.77|69.57|71.77|69.57|71.77|69.57|0
1635267680000|2021-10-26 17:01:20|71.72|69.52|71.68|69.48|71.77|69.57|71.68|69.48|0
1635267690000|2021-10-26 17:01:30|71.64|69.44|71.59|69.39|71.68|69.48|71.59|69.39|0
1635267700000|2021-10-26 17:01:40|71.64|69.44|71.59|69.39|71.64|69.44|71.59|69.39|0
1635267710000|2021-10-26 17:01:50|71.64|69.44|71.68|69.48|71.68|69.48|71.64|69.44|0
1635267720000|2021-10-26 17:02:00|71.64|69.44|71.59|69.39|71.64|69.44|71.59|69.39|0
1635267730000|2021-10-26 17:02:10|71.55|69.35|71.64|69.44|71.64|69.44|71.55|69.35|0
1635267740000|2021-10-26 17:02:20|71.59|69.39|71.55|69.35|71.59|69.39|71.55|69.35|0
1635267750000|2021-10-26 17:02:30|71.59|69.39|71.64|69.44|71.64|69.44|71.59|69.39|0
1635267760000|2021-10-26 17:02:40|71.59|69.39|71.55|69.35|71.59|69.39|71.55|69.35|0
1635267770000|2021-10-26 17:02:50|71.59|69.39|71.59|69.39|71.64|69.44|71.59|69.39|0
1635267780000|2021-10-26 17:03:00|71.68|69.48|71.68|69.48|71.72|69.52|71.68|69.48|0
1635267800000|2021-10-26 17:03:20|71.72|69.52|71.72|69.52|71.77|69.57|71.72|69.52|0
1635267810000|2021-10-26 17:03:30|71.68|69.48|71.68|69.48|71.72|69.52|71.68|69.48|0
1635267820000|2021-10-26 17:03:40|71.63|69.43|71.59|69.39|71.68|69.48|71.59|69.39|0
1635267830000|2021-10-26 17:03:50|71.63|69.43|71.81|69.61|71.81|69.61|71.63|69.43|0
1635267840000|2021-10-26 17:04:00|71.85|69.65|71.68|69.48|71.85|69.65|71.68|69.48|0
1635267850000|2021-10-26 17:04:10|71.72|69.52|71.68|69.48|71.72|69.52|71.63|69.43|0
1635267860000|2021-10-26 17:04:20|71.63|69.43|71.59|69.39|71.63|69.43|71.59|69.39|0
1635267870000|2021-10-26 17:04:30|71.63|69.43|71.63|69.43|71.68|69.48|71.63|69.43|0
1635267880000|2021-10-26 17:04:40|71.59|69.39|71.55|69.35|71.59|69.39|71.55|69.35|0
1635267890000|2021-10-26 17:04:50|71.59|69.39|71.57|69.37|71.59|69.39|71.55|69.35|0
1635267900000|2021-10-26 17:05:00|71.59|69.39|71.59|69.39|71.59|69.39|71.55|69.35|0
1635267910000|2021-10-26 17:05:10|71.55|69.35|71.46|69.26|71.55|69.35|71.46|69.26|0
1635267920000|2021-10-26 17:05:20|71.55|69.35|71.63|69.43|71.63|69.43|71.55|69.35|0
1635267930000|2021-10-26 17:05:30|71.68|69.48|71.55|69.35|71.68|69.48|71.55|69.35|0
1635267940000|2021-10-26 17:05:40|71.59|69.39|71.59|69.39|71.59|69.39|71.5|69.3|0
1635267950000|2021-10-26 17:05:50|71.63|69.43|71.53|69.33|71.63|69.43|71.53|69.33|0
1635267960000|2021-10-26 17:06:00|71.5|69.3|71.63|69.43|71.63|69.43|71.5|69.3|0
1635267970000|2021-10-26 17:06:10|71.59|69.39|71.55|69.35|71.59|69.39|71.55|69.35|0
1635267980000|2021-10-26 17:06:20|71.42|69.22|71.37|69.17|71.46|69.26|71.37|69.17|0
1635268000000|2021-10-26 17:06:40|71.28|69.08|71.28|69.08|71.33|69.13|71.28|69.08|0
1635268010000|2021-10-26 17:06:50|71.33|69.13|71.24|69.04|71.33|69.13|71.24|69.04|0
1635268020000|2021-10-26 17:07:00|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635268030000|2021-10-26 17:07:10|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635268040000|2021-10-26 17:07:20|71.2|69|71.15|68.95|71.2|69|71.15|68.95|0
1635268060000|2021-10-26 17:07:40|71.11|68.91|71.15|68.95|71.15|68.95|71.11|68.91|0
1635268080000|2021-10-26 17:08:00|71.07|68.87|71.11|68.91|71.15|68.95|71.07|68.87|0
1635268090000|2021-10-26 17:08:10|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635268100000|2021-10-26 17:08:20|71.2|69|71.28|69.08|71.28|69.08|71.2|69|0
1635268110000|2021-10-26 17:08:30|71.24|69.04|71.28|69.08|71.28|69.08|71.24|69.04|0
1635268120000|2021-10-26 17:08:40|71.33|69.13|71.37|69.17|71.37|69.17|71.33|69.13|0
1635268130000|2021-10-26 17:08:50|71.33|69.13|71.28|69.08|71.33|69.13|71.28|69.08|0
1635268140000|2021-10-26 17:09:00|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635268150000|2021-10-26 17:09:10|71.28|69.08|71.24|69.04|71.28|69.08|71.24|69.04|0
1635268160000|2021-10-26 17:09:20|71.2|69|71.41|69.21|71.41|69.21|71.2|69|0
1635268170000|2021-10-26 17:09:30|71.37|69.17|71.37|69.17|71.41|69.21|71.37|69.17|0
1635268180000|2021-10-26 17:09:40|71.33|69.13|71.24|69.04|71.33|69.13|71.24|69.04|0
1635268190000|2021-10-26 17:09:50|71.2|69|71.28|69.08|71.28|69.08|71.2|69|0
1635268200000|2021-10-26 17:10:00|71.31|69.11|71.33|69.13|71.33|69.13|71.31|69.11|0
1635268210000|2021-10-26 17:10:10|71.37|69.17|71.44|69.24|71.44|69.24|71.37|69.17|0
1635268220000|2021-10-26 17:10:20|71.46|69.26|71.59|69.39|71.59|69.39|71.46|69.26|0
1635268230000|2021-10-26 17:10:30|71.54|69.34|71.5|69.3|71.54|69.34|71.5|69.3|0
1635268240000|2021-10-26 17:10:40|71.54|69.34|71.54|69.34|71.59|69.39|71.54|69.34|0
1635268250000|2021-10-26 17:10:50|71.59|69.39|71.63|69.43|71.63|69.43|71.59|69.39|0
1635268260000|2021-10-26 17:11:00|71.68|69.48|71.68|69.48|71.72|69.52|71.68|69.48|0
1635268270000|2021-10-26 17:11:10|71.72|69.52|71.76|69.56|71.76|69.56|71.63|69.43|0
1635268280000|2021-10-26 17:11:20|71.72|69.52|71.85|69.65|71.85|69.65|71.72|69.52|0
1635268290000|2021-10-26 17:11:30|71.89|69.69|71.85|69.65|71.89|69.69|71.85|69.65|0
1635268300000|2021-10-26 17:11:40|71.89|69.69|71.89|69.69|71.94|69.74|71.89|69.69|0
1635268310000|2021-10-26 17:11:50|71.94|69.74|71.89|69.69|71.94|69.74|71.89|69.69|0
1635268320000|2021-10-26 17:12:00|71.76|69.56|71.76|69.56|71.81|69.61|71.76|69.56|0
1635268330000|2021-10-26 17:12:10|71.72|69.52|71.63|69.43|71.72|69.52|71.63|69.43|0
1635268340000|2021-10-26 17:12:20|71.67|69.47|71.67|69.47|71.72|69.52|71.67|69.47|0
1635268350000|2021-10-26 17:12:30|71.59|69.39|71.72|69.52|71.72|69.52|71.59|69.39|0
1635268360000|2021-10-26 17:12:40|71.81|69.61|71.76|69.56|71.81|69.61|71.76|69.56|0
1635268370000|2021-10-26 17:12:50|71.81|69.61|71.81|69.61|71.85|69.65|71.81|69.61|0
1635268380000|2021-10-26 17:13:00|71.85|69.65|71.94|69.74|71.94|69.74|71.85|69.65|0
1635268390000|2021-10-26 17:13:10|71.89|69.69|71.94|69.74|71.94|69.74|71.89|69.69|0
1635268400000|2021-10-26 17:13:20|71.85|69.65|71.76|69.56|71.89|69.69|71.76|69.56|0
1635268410000|2021-10-26 17:13:30|71.72|69.52|71.72|69.52|71.72|69.52|71.67|69.47|0
1635268420000|2021-10-26 17:13:40|71.59|69.39|71.63|69.43|71.63|69.43|71.59|69.39|0
1635268430000|2021-10-26 17:13:50|71.59|69.39|71.63|69.43|71.63|69.43|71.59|69.39|0
1635268440000|2021-10-26 17:14:00|71.59|69.39|71.63|69.43|71.63|69.43|71.54|69.34|0
1635268450000|2021-10-26 17:14:10|71.59|69.39|71.72|69.52|71.72|69.52|71.59|69.39|0
1635268460000|2021-10-26 17:14:20|71.76|69.56|71.81|69.61|71.81|69.61|71.76|69.56|0
1635268470000|2021-10-26 17:14:30|71.76|69.56|71.63|69.43|71.76|69.56|71.63|69.43|0
1635268480000|2021-10-26 17:14:40|71.59|69.39|71.54|69.34|71.59|69.39|71.5|69.3|0
1635268490000|2021-10-26 17:14:50|71.46|69.26|71.5|69.3|71.54|69.34|71.46|69.26|0
1635268500000|2021-10-26 17:15:00|71.46|69.26|71.45|69.25|71.46|69.26|71.37|69.17|0
1635268510000|2021-10-26 17:15:10|71.41|69.21|71.5|69.3|71.5|69.3|71.41|69.21|0
1635268520000|2021-10-26 17:15:20|71.54|69.34|71.54|69.34|71.63|69.43|71.54|69.34|0
1635268530000|2021-10-26 17:15:30|71.5|69.3|71.59|69.39|71.59|69.39|71.5|69.3|0
1635268540000|2021-10-26 17:15:40|71.54|69.34|71.41|69.21|71.54|69.34|71.41|69.21|0
1635268550000|2021-10-26 17:15:50|71.45|69.25|71.32|69.12|71.45|69.25|71.32|69.12|0
1635268560000|2021-10-26 17:16:00|71.37|69.17|71.5|69.3|71.5|69.3|71.37|69.17|0
1635268570000|2021-10-26 17:16:10|71.54|69.34|71.5|69.3|71.63|69.43|71.5|69.3|0
1635268580000|2021-10-26 17:16:20|71.45|69.25|71.37|69.17|71.45|69.25|71.37|69.17|0
1635268590000|2021-10-26 17:16:30|71.32|69.12|71.41|69.21|71.41|69.21|71.32|69.12|0
1635268600000|2021-10-26 17:16:40|71.32|69.12|71.35|69.15|71.35|69.15|71.28|69.08|0
1635268610000|2021-10-26 17:16:50|71.32|69.12|71.32|69.12|71.37|69.17|71.32|69.12|0
1635268620000|2021-10-26 17:17:00|71.35|69.15|71.37|69.17|71.41|69.21|71.35|69.15|0
1635268630000|2021-10-26 17:17:10|71.41|69.21|71.45|69.25|71.45|69.25|71.37|69.17|0
1635268640000|2021-10-26 17:17:20|71.41|69.21|71.5|69.3|71.5|69.3|71.41|69.21|0
1635268650000|2021-10-26 17:17:30|71.54|69.34|71.5|69.3|71.54|69.34|71.5|69.3|0
1635268660000|2021-10-26 17:17:40|71.48|69.28|71.5|69.3|71.5|69.3|71.45|69.25|0
1635268670000|2021-10-26 17:17:50|71.45|69.25|71.45|69.25|71.5|69.3|71.45|69.25|0
1635268680000|2021-10-26 17:18:00|71.41|69.21|71.39|69.19|71.41|69.21|71.37|69.17|0
1635268690000|2021-10-26 17:18:10|71.41|69.21|71.45|69.25|71.5|69.3|71.41|69.21|0
1635268700000|2021-10-26 17:18:20|71.5|69.3|71.45|69.25|71.5|69.3|71.45|69.25|0
1635268710000|2021-10-26 17:18:30|71.5|69.3|71.54|69.34|71.54|69.34|71.5|69.3|0
1635268720000|2021-10-26 17:18:40|71.58|69.38|71.58|69.38|71.58|69.38|71.54|69.34|0
1635268730000|2021-10-26 17:18:50|71.54|69.34|71.58|69.38|71.58|69.38|71.54|69.34|0
1635268740000|2021-10-26 17:19:00|71.63|69.43|71.63|69.43|71.63|69.43|71.58|69.38|0
1635268750000|2021-10-26 17:19:10|71.58|69.38|71.45|69.25|71.58|69.38|71.45|69.25|0
1635268760000|2021-10-26 17:19:20|71.41|69.21|71.45|69.25|71.45|69.25|71.41|69.21|0
1635268770000|2021-10-26 17:19:30|71.5|69.3|71.5|69.3|71.5|69.3|71.5|69.3|0
1635268780000|2021-10-26 17:19:40|71.54|69.34|71.67|69.47|71.67|69.47|71.54|69.34|0
1635268790000|2021-10-26 17:19:50|71.63|69.43|71.58|69.38|71.67|69.47|71.58|69.38|0
1635268810000|2021-10-26 17:20:10|71.54|69.34|71.45|69.25|71.54|69.34|71.45|69.25|0
1635268820000|2021-10-26 17:20:20|71.41|69.21|71.37|69.17|71.41|69.21|71.37|69.17|0
1635268830000|2021-10-26 17:20:30|71.41|69.21|71.5|69.3|71.5|69.3|71.41|69.21|0
1635268840000|2021-10-26 17:20:40|71.58|69.38|71.67|69.47|71.67|69.47|71.58|69.38|0
1635268850000|2021-10-26 17:20:50|71.71|69.51|71.8|69.6|71.8|69.6|71.71|69.51|0
1635268860000|2021-10-26 17:21:00|71.71|69.51|71.85|69.65|71.85|69.65|71.71|69.51|0
1635268870000|2021-10-26 17:21:10|71.8|69.6|71.76|69.56|71.85|69.65|71.76|69.56|0
1635268880000|2021-10-26 17:21:20|71.85|69.65|71.85|69.65|71.85|69.65|71.8|69.6|0
1635268890000|2021-10-26 17:21:30|71.89|69.69|71.85|69.65|71.89|69.69|71.85|69.65|0
1635268900000|2021-10-26 17:21:40|71.8|69.6|71.89|69.69|71.89|69.69|71.8|69.6|0
1635268910000|2021-10-26 17:21:50|71.93|69.73|71.89|69.69|71.93|69.73|71.89|69.69|0
1635268920000|2021-10-26 17:22:00|71.93|69.73|71.71|69.51|71.93|69.73|71.71|69.51|0
1635268930000|2021-10-26 17:22:10|71.67|69.47|71.71|69.51|71.71|69.51|71.67|69.47|0
1635268940000|2021-10-26 17:22:20|71.76|69.56|71.89|69.69|71.89|69.69|71.76|69.56|0
1635268950000|2021-10-26 17:22:30|71.93|69.73|71.93|69.73|71.93|69.73|71.89|69.69|0
1635268960000|2021-10-26 17:22:40|71.96|69.76|71.98|69.78|71.98|69.78|71.96|69.76|0
1635268970000|2021-10-26 17:22:50|72.02|69.82|71.93|69.73|72.02|69.82|71.93|69.73|0
1635268980000|2021-10-26 17:23:00|71.91|69.71|71.89|69.69|71.91|69.71|71.85|69.65|0
1635268990000|2021-10-26 17:23:10|71.91|69.71|71.98|69.78|71.98|69.78|71.91|69.71|0
1635269000000|2021-10-26 17:23:20|71.93|69.73|71.98|69.78|71.98|69.78|71.93|69.73|0
1635269010000|2021-10-26 17:23:30|72.02|69.82|72.02|69.82|72.02|69.82|72.02|69.82|0
1635269020000|2021-10-26 17:23:40|72.24|70.04|72.2|70|72.24|70.04|72.2|70|0
1635269030000|2021-10-26 17:23:50|72.24|70.04|72.15|69.95|72.28|70.08|72.15|69.95|0
1635269040000|2021-10-26 17:24:00|72.11|69.91|71.98|69.78|72.11|69.91|71.98|69.78|0
1635269050000|2021-10-26 17:24:10|71.93|69.73|71.84|69.64|71.93|69.73|71.84|69.64|0
1635269060000|2021-10-26 17:24:20|71.8|69.6|71.89|69.69|71.89|69.69|71.8|69.6|0
1635269070000|2021-10-26 17:24:30|71.76|69.56|71.89|69.69|71.89|69.69|71.76|69.56|0
1635269080000|2021-10-26 17:24:40|71.93|69.73|72.02|69.82|72.02|69.82|71.93|69.73|0
1635269090000|2021-10-26 17:24:50|71.93|69.73|71.93|69.73|71.98|69.78|71.93|69.73|0
1635269100000|2021-10-26 17:25:00|71.98|69.78|72.11|69.91|72.11|69.91|71.98|69.78|0
1635269110000|2021-10-26 17:25:10|72.06|69.86|72.11|69.91|72.11|69.91|72.06|69.86|0
1635269120000|2021-10-26 17:25:20|72.06|69.86|72.02|69.82|72.06|69.86|72.02|69.82|0
1635269130000|2021-10-26 17:25:30|71.98|69.78|72.15|69.95|72.15|69.95|71.98|69.78|0
1635269140000|2021-10-26 17:25:40|72.24|70.04|72.33|70.13|72.33|70.13|72.24|70.04|0
1635269150000|2021-10-26 17:25:50|72.28|70.08|72.28|70.08|72.33|70.13|72.28|70.08|0
1635269160000|2021-10-26 17:26:00|72.33|70.13|72.28|70.08|72.33|70.13|72.28|70.08|0
1635269170000|2021-10-26 17:26:10|72.24|70.04|72.15|69.95|72.28|70.08|72.15|69.95|0
1635269180000|2021-10-26 17:26:20|72.2|70|72.2|70|72.24|70.04|72.15|69.95|0
1635269190000|2021-10-26 17:26:30|72.06|69.86|72.06|69.86|72.06|69.86|72.02|69.82|0
1635269200000|2021-10-26 17:26:40|71.98|69.78|71.93|69.73|71.98|69.78|71.93|69.73|0
1635269210000|2021-10-26 17:26:50|71.89|69.69|71.89|69.69|71.93|69.73|71.89|69.69|0
1635269220000|2021-10-26 17:27:00|71.93|69.73|71.93|69.73|71.98|69.78|71.89|69.69|0
1635269230000|2021-10-26 17:27:10|71.98|69.78|71.98|69.78|71.98|69.78|71.93|69.73|0
1635269240000|2021-10-26 17:27:20|71.89|69.69|71.8|69.6|71.93|69.73|71.8|69.6|0
1635269250000|2021-10-26 17:27:30|71.67|69.47|71.62|69.42|71.67|69.47|71.62|69.42|0
1635269260000|2021-10-26 17:27:40|71.58|69.38|71.67|69.47|71.67|69.47|71.54|69.34|0
1635269270000|2021-10-26 17:27:50|71.71|69.51|71.71|69.51|71.71|69.51|71.67|69.47|0
1635269280000|2021-10-26 17:28:00|71.8|69.6|71.58|69.38|71.8|69.6|71.58|69.38|0
1635269290000|2021-10-26 17:28:10|71.54|69.34|71.49|69.29|71.54|69.34|71.45|69.25|0
1635269300000|2021-10-26 17:28:20|71.54|69.34|71.62|69.42|71.62|69.42|71.54|69.34|0
1635269310000|2021-10-26 17:28:30|71.67|69.47|71.62|69.42|71.67|69.47|71.62|69.42|0
1635269320000|2021-10-26 17:28:40|71.58|69.38|71.41|69.21|71.58|69.38|71.41|69.21|0
1635269330000|2021-10-26 17:28:50|71.45|69.25|71.41|69.21|71.45|69.25|71.41|69.21|0
1635269340000|2021-10-26 17:29:00|71.49|69.29|71.45|69.25|71.49|69.29|71.45|69.25|0
1635269350000|2021-10-26 17:29:10|71.41|69.21|71.41|69.21|71.45|69.25|71.41|69.21|0
1635269360000|2021-10-26 17:29:20|71.45|69.25|71.54|69.34|71.54|69.34|71.45|69.25|0
1635269370000|2021-10-26 17:29:30|71.58|69.38|71.62|69.42|71.62|69.42|71.58|69.38|0
1635269380000|2021-10-26 17:29:40|71.58|69.38|71.58|69.38|71.58|69.38|71.54|69.34|0
1635269400000|2021-10-26 17:30:00|71.67|69.47|71.71|69.51|71.71|69.51|71.67|69.47|0
1635269410000|2021-10-26 17:30:10|71.67|69.47|71.58|69.38|71.67|69.47|71.58|69.38|0
1635269420000|2021-10-26 17:30:20|71.54|69.34|71.58|69.38|71.58|69.38|71.54|69.34|0
1635269430000|2021-10-26 17:30:30|71.54|69.34|71.54|69.34|71.58|69.38|71.49|69.29|0
1635269440000|2021-10-26 17:30:40|71.58|69.38|71.54|69.34|71.58|69.38|71.54|69.34|0
1635269450000|2021-10-26 17:30:50|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1635269460000|2021-10-26 17:31:00|71.62|69.42|71.49|69.29|71.62|69.42|71.49|69.29|0
1635269470000|2021-10-26 17:31:10|71.54|69.34|71.49|69.29|71.54|69.34|71.45|69.25|0
1635269480000|2021-10-26 17:31:20|71.45|69.25|71.27|69.07|71.45|69.25|71.27|69.07|0
1635269500000|2021-10-26 17:31:40|71.32|69.12|71.19|68.99|71.32|69.12|71.19|68.99|0
1635269510000|2021-10-26 17:31:50|71.14|68.94|71.14|68.94|71.14|68.94|71.1|68.9|0
1635269520000|2021-10-26 17:32:00|71.19|68.99|71.27|69.07|71.27|69.07|71.19|68.99|0
1635269530000|2021-10-26 17:32:10|71.23|69.03|71.14|68.94|71.23|69.03|71.14|68.94|0
1635269540000|2021-10-26 17:32:20|71.1|68.9|71.14|68.94|71.19|68.99|71.1|68.9|0
1635269550000|2021-10-26 17:32:30|71.19|68.99|71.1|68.9|71.19|68.99|71.1|68.9|0
1635269560000|2021-10-26 17:32:40|71.06|68.86|71.1|68.9|71.1|68.9|71.06|68.86|0
1635269570000|2021-10-26 17:32:50|71.06|68.86|71.1|68.9|71.1|68.9|71.06|68.86|0
1635269580000|2021-10-26 17:33:00|71.14|68.94|71.1|68.9|71.14|68.94|71.1|68.9|0
1635269590000|2021-10-26 17:33:10|71.06|68.86|71.01|68.81|71.06|68.86|71.01|68.81|0
1635269600000|2021-10-26 17:33:20|71.06|68.86|70.88|68.68|71.06|68.86|70.88|68.68|0
1635269620000|2021-10-26 17:33:40|70.92|68.72|70.84|68.64|70.92|68.72|70.84|68.64|0
1635269630000|2021-10-26 17:33:50|70.79|68.59|70.79|68.59|70.79|68.59|70.75|68.55|0
1635269640000|2021-10-26 17:34:00|70.84|68.64|70.92|68.72|70.92|68.72|70.84|68.64|0
1635269650000|2021-10-26 17:34:10|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1635269660000|2021-10-26 17:34:20|70.88|68.68|70.88|68.68|70.92|68.72|70.88|68.68|0
1635269670000|2021-10-26 17:34:30|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635269680000|2021-10-26 17:34:40|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1635269690000|2021-10-26 17:34:50|70.88|68.68|70.82|68.62|70.88|68.68|70.82|68.62|0
1635269700000|2021-10-26 17:35:00|70.79|68.59|70.79|68.59|70.79|68.59|70.75|68.55|0
1635269710000|2021-10-26 17:35:10|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1635269720000|2021-10-26 17:35:20|70.79|68.59|70.75|68.55|70.79|68.59|70.75|68.55|0
1635269730000|2021-10-26 17:35:30|70.71|68.51|70.71|68.51|70.75|68.55|70.71|68.51|0
1635269740000|2021-10-26 17:35:40|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1635269750000|2021-10-26 17:35:50|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1635269760000|2021-10-26 17:36:00|70.66|68.46|70.62|68.42|70.66|68.46|70.62|68.42|0
1635269770000|2021-10-26 17:36:10|70.58|68.38|70.62|68.42|70.62|68.42|70.58|68.38|0
1635269780000|2021-10-26 17:36:20|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1635269790000|2021-10-26 17:36:30|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1635269800000|2021-10-26 17:36:40|70.66|68.46|70.62|68.42|70.66|68.46|70.62|68.42|0
1635269810000|2021-10-26 17:36:50|70.66|68.46|70.62|68.42|70.66|68.46|70.62|68.42|0
1635269820000|2021-10-26 17:37:00|70.58|68.38|70.6|68.4|70.6|68.4|70.58|68.38|0
1635269830000|2021-10-26 17:37:10|70.58|68.38|70.62|68.42|70.62|68.42|70.58|68.38|0
1635269840000|2021-10-26 17:37:20|70.64|68.44|70.66|68.46|70.66|68.46|70.62|68.42|0
1635269860000|2021-10-26 17:37:40|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1635269870000|2021-10-26 17:37:50|70.66|68.46|70.71|68.51|70.71|68.51|70.66|68.46|0
1635269880000|2021-10-26 17:38:00|70.66|68.46|70.62|68.42|70.71|68.51|70.62|68.42|0
1635269890000|2021-10-26 17:38:10|70.58|68.38|70.58|68.38|70.62|68.42|70.58|68.38|0
1635269900000|2021-10-26 17:38:20|70.53|68.33|70.45|68.25|70.53|68.33|70.45|68.25|0
1635269920000|2021-10-26 17:38:40|70.47|68.27|70.49|68.29|70.53|68.33|70.47|68.27|0
1635269930000|2021-10-26 17:38:50|70.53|68.33|70.4|68.2|70.53|68.33|70.4|68.2|0
1635269950000|2021-10-26 17:39:10|70.36|68.16|70.45|68.25|70.45|68.25|70.36|68.16|0
1635269960000|2021-10-26 17:39:20|70.49|68.29|70.53|68.33|70.53|68.33|70.49|68.29|0
1635269970000|2021-10-26 17:39:30|70.58|68.38|70.58|68.38|70.58|68.38|70.58|68.38|0
1635269980000|2021-10-26 17:39:40|70.53|68.33|70.58|68.38|70.58|68.38|70.53|68.33|0
1635269990000|2021-10-26 17:39:50|70.62|68.42|70.62|68.42|70.66|68.46|70.62|68.42|0
1635270000000|2021-10-26 17:40:00|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1635270010000|2021-10-26 17:40:10|70.62|68.42|70.58|68.38|70.62|68.42|70.58|68.38|0
1635270020000|2021-10-26 17:40:20|70.62|68.42|70.79|68.59|70.79|68.59|70.62|68.42|0
1635270030000|2021-10-26 17:40:30|70.84|68.64|70.88|68.68|70.88|68.68|70.84|68.64|0
1635270040000|2021-10-26 17:40:40|70.83|68.63|70.83|68.63|70.88|68.68|70.83|68.63|0
1635270050000|2021-10-26 17:40:50|70.79|68.59|70.88|68.68|70.88|68.68|70.79|68.59|0
1635270060000|2021-10-26 17:41:00|70.83|68.63|70.88|68.68|70.88|68.68|70.83|68.63|0
1635270080000|2021-10-26 17:41:20|70.92|68.72|71.05|68.85|71.05|68.85|70.92|68.72|0
1635270090000|2021-10-26 17:41:30|71.01|68.81|71.18|68.98|71.18|68.98|71.01|68.81|0
1635270100000|2021-10-26 17:41:40|71.14|68.94|71.31|69.11|71.31|69.11|71.14|68.94|0
1635270110000|2021-10-26 17:41:50|71.27|69.07|71.14|68.94|71.27|69.07|71.14|68.94|0
1635270120000|2021-10-26 17:42:00|71.18|68.98|71.23|69.03|71.23|69.03|71.18|68.98|0
1635270130000|2021-10-26 17:42:10|71.18|68.98|71.09|68.89|71.18|68.98|71.05|68.85|0
1635270140000|2021-10-26 17:42:20|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635270150000|2021-10-26 17:42:30|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635270160000|2021-10-26 17:42:40|71.14|68.94|71.09|68.89|71.14|68.94|71.09|68.89|0
1635270170000|2021-10-26 17:42:50|71.14|68.94|71.09|68.89|71.18|68.98|71.09|68.89|0
1635270180000|2021-10-26 17:43:00|71.14|68.94|71.27|69.07|71.27|69.07|71.14|68.94|0
1635270190000|2021-10-26 17:43:10|71.22|69.02|71.27|69.07|71.27|69.07|71.22|69.02|0
1635270200000|2021-10-26 17:43:20|71.22|69.02|71.22|69.02|71.22|69.02|71.2|69|0
1635270210000|2021-10-26 17:43:30|71.27|69.07|71.18|68.98|71.27|69.07|71.18|68.98|0
1635270220000|2021-10-26 17:43:40|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635270230000|2021-10-26 17:43:50|71.09|68.89|71.18|68.98|71.18|68.98|71.09|68.89|0
1635270240000|2021-10-26 17:44:00|71.14|68.94|71.09|68.89|71.14|68.94|71.09|68.89|0
1635270250000|2021-10-26 17:44:10|71.05|68.85|71.18|68.98|71.18|68.98|71.05|68.85|0
1635270260000|2021-10-26 17:44:20|71.22|69.02|71.27|69.07|71.27|69.07|71.22|69.02|0
1635270290000|2021-10-26 17:44:50|71.31|69.11|71.29|69.09|71.31|69.11|71.27|69.07|0
1635270300000|2021-10-26 17:45:00|71.18|68.98|71.27|69.07|71.27|69.07|71.18|68.98|0
1635270310000|2021-10-26 17:45:10|71.22|69.02|71.18|68.98|71.22|69.02|71.14|68.94|0
1635270330000|2021-10-26 17:45:30|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635270340000|2021-10-26 17:45:40|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635270350000|2021-10-26 17:45:50|71.09|68.89|71.18|68.98|71.18|68.98|71.09|68.89|0
1635270360000|2021-10-26 17:46:00|71.14|68.94|70.96|68.76|71.14|68.94|70.96|68.76|0
1635270370000|2021-10-26 17:46:10|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635270380000|2021-10-26 17:46:20|70.99|68.79|70.96|68.76|71.01|68.81|70.96|68.76|0
1635270390000|2021-10-26 17:46:30|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635270400000|2021-10-26 17:46:40|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635270410000|2021-10-26 17:46:50|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635270420000|2021-10-26 17:47:00|70.96|68.76|71.01|68.81|71.01|68.81|70.96|68.76|0
1635270430000|2021-10-26 17:47:10|71.05|68.85|71.14|68.94|71.14|68.94|71.05|68.85|0
1635270440000|2021-10-26 17:47:20|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635270450000|2021-10-26 17:47:30|71.09|68.89|71.01|68.81|71.09|68.89|71.01|68.81|0
1635270460000|2021-10-26 17:47:40|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635270470000|2021-10-26 17:47:50|71.01|68.81|71.09|68.89|71.09|68.89|71.01|68.81|0
1635270480000|2021-10-26 17:48:00|71.05|68.85|71.14|68.94|71.14|68.94|71.05|68.85|0
1635270490000|2021-10-26 17:48:10|71.09|68.89|71.14|68.94|71.16|68.96|71.09|68.89|0
1635270500000|2021-10-26 17:48:20|71.09|68.89|71.14|68.94|71.14|68.94|71.09|68.89|0
1635270510000|2021-10-26 17:48:30|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1635270520000|2021-10-26 17:48:40|71.18|68.98|71.14|68.94|71.18|68.98|71.14|68.94|0
1635270530000|2021-10-26 17:48:50|71.22|69.02|71.18|68.98|71.22|69.02|71.18|68.98|0
1635270540000|2021-10-26 17:49:00|71.22|69.02|71.18|68.98|71.22|69.02|71.18|68.98|0
1635270550000|2021-10-26 17:49:10|71.14|68.94|71.09|68.89|71.14|68.94|71.05|68.85|0
1635270560000|2021-10-26 17:49:20|71.05|68.85|71.14|68.94|71.14|68.94|71.05|68.85|0
1635270570000|2021-10-26 17:49:30|71.13|68.93|71.22|69.02|71.22|69.02|71.13|68.93|0
1635270580000|2021-10-26 17:49:40|71.18|68.98|71.13|68.93|71.18|68.98|71.13|68.93|0
1635270590000|2021-10-26 17:49:50|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635270600000|2021-10-26 17:50:00|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635270610000|2021-10-26 17:50:10|71.09|68.89|71.18|68.98|71.18|68.98|71.09|68.89|0
1635270620000|2021-10-26 17:50:20|71.13|68.93|71|68.8|71.13|68.93|71|68.8|0
1635270630000|2021-10-26 17:50:30|71.05|68.85|71.05|68.85|71.05|68.85|71|68.8|0
1635270650000|2021-10-26 17:50:50|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1635270660000|2021-10-26 17:51:00|71.05|68.85|71.05|68.85|71.05|68.85|71|68.8|0
1635270670000|2021-10-26 17:51:10|71|68.8|70.92|68.72|71|68.8|70.92|68.72|0
1635270680000|2021-10-26 17:51:20|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1635270690000|2021-10-26 17:51:30|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635270700000|2021-10-26 17:51:40|71|68.8|70.96|68.76|71|68.8|70.96|68.76|0
1635270710000|2021-10-26 17:51:50|70.98|68.78|71|68.8|71|68.8|70.98|68.78|0
1635270720000|2021-10-26 17:52:00|71.05|68.85|71|68.8|71.05|68.85|70.96|68.76|0
1635270730000|2021-10-26 17:52:10|71.05|68.85|71.05|68.85|71.05|68.85|71|68.8|0
1635270740000|2021-10-26 17:52:20|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635270750000|2021-10-26 17:52:30|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635270770000|2021-10-26 17:52:50|71|68.8|71|68.8|71|68.8|71|68.8|0
1635270780000|2021-10-26 17:53:00|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635270790000|2021-10-26 17:53:10|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635270800000|2021-10-26 17:53:20|70.98|68.78|70.96|68.76|70.98|68.78|70.96|68.76|0
1635270810000|2021-10-26 17:53:30|71|68.8|71.05|68.85|71.09|68.89|71|68.8|0
1635270820000|2021-10-26 17:53:40|71.09|68.89|71|68.8|71.09|68.89|71|68.8|0
1635270830000|2021-10-26 17:53:50|71.05|68.85|71.07|68.87|71.09|68.89|71.05|68.85|0
1635270840000|2021-10-26 17:54:00|71.13|68.93|71.13|68.93|71.13|68.93|71.09|68.89|0
1635270850000|2021-10-26 17:54:10|71.09|68.89|71.05|68.85|71.09|68.89|71|68.8|0
1635270860000|2021-10-26 17:54:20|71|68.8|70.96|68.76|71|68.8|70.96|68.76|0
1635270870000|2021-10-26 17:54:30|71|68.8|71.05|68.85|71.05|68.85|71|68.8|0
1635270890000|2021-10-26 17:54:50|71.09|68.89|71.09|68.89|71.13|68.93|71.09|68.89|0
1635270900000|2021-10-26 17:55:00|71.05|68.85|71.05|68.85|71.09|68.89|71.05|68.85|0
1635270910000|2021-10-26 17:55:10|71.09|68.89|71.09|68.89|71.13|68.93|71.09|68.89|0
1635270920000|2021-10-26 17:55:20|71.13|68.93|71.09|68.89|71.13|68.93|71.09|68.89|0
1635270930000|2021-10-26 17:55:30|71.13|68.93|71.18|68.98|71.18|68.98|71.13|68.93|0
1635270940000|2021-10-26 17:55:40|71.13|68.93|71.18|68.98|71.18|68.98|71.13|68.93|0
1635270950000|2021-10-26 17:55:50|71.13|68.93|71.18|68.98|71.18|68.98|71.13|68.93|0
1635270960000|2021-10-26 17:56:00|71.13|68.93|71.18|68.98|71.18|68.98|71.13|68.93|0
1635270970000|2021-10-26 17:56:10|71.22|69.02|71.22|69.02|71.26|69.06|71.22|69.02|0
1635270980000|2021-10-26 17:56:20|71.18|68.98|71.18|68.98|71.18|68.98|71.13|68.93|0
1635270990000|2021-10-26 17:56:30|71.13|68.93|71.13|68.93|71.13|68.93|71.09|68.89|0
1635271000000|2021-10-26 17:56:40|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635271010000|2021-10-26 17:56:50|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635271020000|2021-10-26 17:57:00|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635271030000|2021-10-26 17:57:10|71.31|69.11|71.39|69.19|71.39|69.19|71.31|69.11|0
1635271040000|2021-10-26 17:57:20|71.44|69.24|71.39|69.19|71.46|69.26|71.39|69.19|0
1635271050000|2021-10-26 17:57:30|71.33|69.13|71.26|69.06|71.33|69.13|71.26|69.06|0
1635271060000|2021-10-26 17:57:40|71.31|69.11|71.35|69.15|71.35|69.15|71.31|69.11|0
1635271080000|2021-10-26 17:58:00|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635271090000|2021-10-26 17:58:10|71.26|69.06|71.26|69.06|71.31|69.11|71.26|69.06|0
1635271100000|2021-10-26 17:58:20|71.24|69.04|71.09|68.89|71.24|69.04|71.09|68.89|0
1635271110000|2021-10-26 17:58:30|71.13|68.93|71.09|68.89|71.13|68.93|71.09|68.89|0
1635271120000|2021-10-26 17:58:40|71.13|68.93|71.04|68.84|71.13|68.93|71.04|68.84|0
1635271130000|2021-10-26 17:58:50|70.96|68.76|70.96|68.76|71|68.8|70.96|68.76|0
1635271140000|2021-10-26 17:59:00|71|68.8|71|68.8|71|68.8|71|68.8|0
1635271150000|2021-10-26 17:59:10|70.96|68.76|70.87|68.67|71|68.8|70.87|68.67|0
1635271160000|2021-10-26 17:59:20|70.83|68.63|70.83|68.63|70.83|68.63|70.78|68.58|0
1635271170000|2021-10-26 17:59:30|70.87|68.67|70.87|68.67|70.87|68.67|70.83|68.63|0
1635271180000|2021-10-26 17:59:40|70.91|68.71|70.96|68.76|70.96|68.76|70.91|68.71|0
1635271190000|2021-10-26 17:59:50|71|68.8|70.96|68.76|71|68.8|70.96|68.76|0
1635271200000|2021-10-26 18:00:00|70.91|68.71|70.91|68.71|70.91|68.71|70.91|68.71|0
1635271210000|2021-10-26 18:00:10|70.78|68.58|70.78|68.58|70.83|68.63|70.78|68.58|0
1635271220000|2021-10-26 18:00:20|70.74|68.54|70.61|68.41|70.74|68.54|70.61|68.41|0
1635271230000|2021-10-26 18:00:30|70.65|68.45|70.65|68.45|70.65|68.45|70.61|68.41|0
1635271240000|2021-10-26 18:00:40|70.7|68.5|70.78|68.58|70.78|68.58|70.7|68.5|0
1635271250000|2021-10-26 18:00:50|70.74|68.54|70.91|68.71|70.91|68.71|70.74|68.54|0
1635271260000|2021-10-26 18:01:00|70.7|68.5|70.74|68.54|70.74|68.54|70.7|68.5|0
1635271270000|2021-10-26 18:01:10|70.78|68.58|70.7|68.5|70.78|68.58|70.7|68.5|0
1635271280000|2021-10-26 18:01:20|70.74|68.54|70.65|68.45|70.74|68.54|70.65|68.45|0
1635271290000|2021-10-26 18:01:30|70.7|68.5|70.7|68.5|70.7|68.5|70.7|68.5|0
1635271310000|2021-10-26 18:01:50|70.65|68.45|70.61|68.41|70.65|68.45|70.61|68.41|0
1635271320000|2021-10-26 18:02:00|70.7|68.5|70.7|68.5|70.74|68.54|70.7|68.5|0
1635271330000|2021-10-26 18:02:10|70.65|68.45|70.65|68.45|70.7|68.5|70.65|68.45|0
1635271340000|2021-10-26 18:02:20|70.61|68.41|70.59|68.39|70.61|68.41|70.59|68.39|0
1635271350000|2021-10-26 18:02:30|70.57|68.37|70.7|68.5|70.7|68.5|70.57|68.37|0
1635271360000|2021-10-26 18:02:40|70.74|68.54|70.65|68.45|70.74|68.54|70.65|68.45|0
1635271370000|2021-10-26 18:02:50|70.61|68.41|70.57|68.37|70.61|68.41|70.57|68.37|0
1635271380000|2021-10-26 18:03:00|70.61|68.41|70.48|68.28|70.61|68.41|70.48|68.28|0
1635271390000|2021-10-26 18:03:10|69.75|67.55|69.79|67.59|69.84|67.64|69.75|67.55|0
1635271400000|2021-10-26 18:03:20|69.84|67.64|69.75|67.55|69.84|67.64|69.75|67.55|0
1635271410000|2021-10-26 18:03:30|69.71|67.51|69.75|67.55|69.75|67.55|69.71|67.51|0
1635271420000|2021-10-26 18:03:40|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635271430000|2021-10-26 18:03:50|69.66|67.46|69.75|67.55|69.75|67.55|69.66|67.46|0
1635271440000|2021-10-26 18:04:00|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635271450000|2021-10-26 18:04:10|69.88|67.68|69.84|67.64|69.88|67.68|69.84|67.64|0
1635271460000|2021-10-26 18:04:20|69.88|67.68|69.92|67.72|69.92|67.72|69.88|67.68|0
1635271470000|2021-10-26 18:04:30|69.96|67.76|69.92|67.72|69.96|67.76|69.92|67.72|0
1635271480000|2021-10-26 18:04:40|69.88|67.68|69.88|67.68|69.88|67.68|69.84|67.64|0
1635271490000|2021-10-26 18:04:50|69.84|67.64|69.79|67.59|69.84|67.64|69.79|67.59|0
1635271500000|2021-10-26 18:05:00|69.84|67.64|69.75|67.55|69.84|67.64|69.75|67.55|0
1635271510000|2021-10-26 18:05:10|69.66|67.46|69.71|67.51|69.75|67.55|69.66|67.46|0
1635271520000|2021-10-26 18:05:20|69.75|67.55|69.84|67.64|69.84|67.64|69.75|67.55|0
1635271530000|2021-10-26 18:05:30|69.79|67.59|69.84|67.64|69.84|67.64|69.79|67.59|0
1635271540000|2021-10-26 18:05:40|69.88|67.68|69.96|67.76|69.96|67.76|69.88|67.68|0
1635271550000|2021-10-26 18:05:50|69.92|67.72|69.96|67.76|69.96|67.76|69.92|67.72|0
1635271560000|2021-10-26 18:06:00|69.92|67.72|69.96|67.76|69.96|67.76|69.92|67.72|0
1635271570000|2021-10-26 18:06:10|70.01|67.81|70.18|67.98|70.18|67.98|70.01|67.81|0
1635271590000|2021-10-26 18:06:30|70.16|67.96|70.09|67.89|70.16|67.96|70.09|67.89|0
1635271600000|2021-10-26 18:06:40|70.05|67.85|70.09|67.89|70.09|67.89|70.05|67.85|0
1635271610000|2021-10-26 18:06:50|70.18|67.98|70.18|67.98|70.18|67.98|70.18|67.98|0
1635271620000|2021-10-26 18:07:00|70.14|67.94|70.14|67.94|70.14|67.94|70.05|67.85|0
1635271630000|2021-10-26 18:07:10|70.09|67.89|70.01|67.81|70.14|67.94|70.01|67.81|0
1635271640000|2021-10-26 18:07:20|69.96|67.76|69.96|67.76|69.96|67.76|69.96|67.76|0
1635271650000|2021-10-26 18:07:30|69.92|67.72|69.96|67.76|70.01|67.81|69.92|67.72|0
1635271660000|2021-10-26 18:07:40|70.05|67.85|70.09|67.89|70.09|67.89|70.05|67.85|0
1635271670000|2021-10-26 18:07:50|70.12|67.92|70.09|67.89|70.12|67.92|70.09|67.89|0
1635271680000|2021-10-26 18:08:00|70.05|67.85|70.01|67.81|70.05|67.85|70.01|67.81|0
1635271690000|2021-10-26 18:08:10|70.03|67.83|70.01|67.81|70.03|67.83|70.01|67.81|0
1635271700000|2021-10-26 18:08:20|69.96|67.76|69.96|67.76|69.96|67.76|69.96|67.76|0
1635271710000|2021-10-26 18:08:30|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1635271720000|2021-10-26 18:08:40|70.05|67.85|70.09|67.89|70.14|67.94|70.05|67.85|0
1635271730000|2021-10-26 18:08:50|70.05|67.85|70.09|67.89|70.09|67.89|70.05|67.85|0
1635271740000|2021-10-26 18:09:00|70.01|67.81|70.01|67.81|70.05|67.85|70.01|67.81|0
1635271750000|2021-10-26 18:09:10|70.05|67.85|70.09|67.89|70.09|67.89|70.05|67.85|0
1635271760000|2021-10-26 18:09:20|70.14|67.94|70.05|67.85|70.14|67.94|70.05|67.85|0
1635271770000|2021-10-26 18:09:30|70.01|67.81|70.05|67.85|70.05|67.85|70.01|67.81|0
1635271780000|2021-10-26 18:09:40|70.09|67.89|70.05|67.85|70.09|67.89|70.05|67.85|0
1635271790000|2021-10-26 18:09:50|70.01|67.81|70.01|67.81|70.01|67.81|69.96|67.76|0
1635271800000|2021-10-26 18:10:00|70.05|67.85|70.05|67.85|70.09|67.89|70.05|67.85|0
1635271810000|2021-10-26 18:10:10|70.01|67.81|70.18|67.98|70.18|67.98|70.01|67.81|0
1635271820000|2021-10-26 18:10:20|70.22|68.02|70.18|67.98|70.22|68.02|70.18|67.98|0
1635271830000|2021-10-26 18:10:30|70.22|68.02|70.22|68.02|70.26|68.06|70.22|68.02|0
1635271840000|2021-10-26 18:10:40|70.18|67.98|70.11|67.91|70.18|67.98|70.11|67.91|0
1635271850000|2021-10-26 18:10:50|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1635271860000|2021-10-26 18:11:00|70.05|67.85|70.05|67.85|70.05|67.85|70.05|67.85|0
1635271870000|2021-10-26 18:11:10|70.01|67.81|70.09|67.89|70.09|67.89|70.01|67.81|0
1635271880000|2021-10-26 18:11:20|70.18|67.98|70.13|67.93|70.22|68.02|70.13|67.93|0
1635271890000|2021-10-26 18:11:30|70.09|67.89|70.16|67.96|70.16|67.96|70.09|67.89|0
1635271900000|2021-10-26 18:11:40|70.18|67.98|70.18|67.98|70.18|67.98|70.13|67.93|0
1635271910000|2021-10-26 18:11:50|70.22|68.02|70.22|68.02|70.22|68.02|70.22|68.02|0
1635271920000|2021-10-26 18:12:00|70.2|68|70.18|67.98|70.22|68.02|70.18|67.98|0
1635271930000|2021-10-26 18:12:10|70.13|67.93|70.18|67.98|70.18|67.98|70.13|67.93|0
1635271940000|2021-10-26 18:12:20|70.13|67.93|70.18|67.98|70.18|67.98|70.13|67.93|0
1635271950000|2021-10-26 18:12:30|70.22|68.02|70.18|67.98|70.22|68.02|70.18|67.98|0
1635271960000|2021-10-26 18:12:40|70.22|68.02|70.18|67.98|70.22|68.02|70.13|67.93|0
1635271970000|2021-10-26 18:12:50|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635271980000|2021-10-26 18:13:00|70.09|67.89|70.13|67.93|70.13|67.93|70.09|67.89|0
1635271990000|2021-10-26 18:13:10|70.16|67.96|70.09|67.89|70.16|67.96|70.05|67.85|0
1635272000000|2021-10-26 18:13:20|70.05|67.85|70|67.8|70.05|67.85|70|67.8|0
1635272010000|2021-10-26 18:13:30|70.05|67.85|70.05|67.85|70.05|67.85|70.05|67.85|0
1635272020000|2021-10-26 18:13:40|70|67.8|69.96|67.76|70|67.8|69.96|67.76|0
1635272030000|2021-10-26 18:13:50|69.87|67.67|69.96|67.76|69.96|67.76|69.87|67.67|0
1635272040000|2021-10-26 18:14:00|69.92|67.72|69.96|67.76|69.96|67.76|69.92|67.72|0
1635272050000|2021-10-26 18:14:10|69.98|67.78|69.96|67.76|69.98|67.78|69.96|67.76|0
1635272060000|2021-10-26 18:14:20|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635272070000|2021-10-26 18:14:30|69.85|67.65|69.87|67.67|69.87|67.67|69.83|67.63|0
1635272080000|2021-10-26 18:14:40|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635272090000|2021-10-26 18:14:50|69.79|67.59|69.75|67.55|69.79|67.59|69.75|67.55|0
1635272100000|2021-10-26 18:15:00|69.7|67.5|69.83|67.63|69.83|67.63|69.7|67.5|0
1635272110000|2021-10-26 18:15:10|69.79|67.59|69.7|67.5|69.79|67.59|69.7|67.5|0
1635272120000|2021-10-26 18:15:20|69.66|67.46|69.62|67.42|69.66|67.46|69.62|67.42|0
1635272130000|2021-10-26 18:15:30|69.66|67.46|69.7|67.5|69.7|67.5|69.66|67.46|0
1635272140000|2021-10-26 18:15:40|69.66|67.46|69.7|67.5|69.7|67.5|69.66|67.46|0
1635272150000|2021-10-26 18:15:50|69.75|67.55|69.75|67.55|69.79|67.59|69.75|67.55|0
1635272160000|2021-10-26 18:16:00|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635272170000|2021-10-26 18:16:10|69.79|67.59|69.74|67.54|69.79|67.59|69.74|67.54|0
1635272180000|2021-10-26 18:16:20|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635272190000|2021-10-26 18:16:30|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635272200000|2021-10-26 18:16:40|69.62|67.42|69.62|67.42|69.62|67.42|69.57|67.37|0
1635272210000|2021-10-26 18:16:50|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635272220000|2021-10-26 18:17:00|69.62|67.42|69.66|67.46|69.66|67.46|69.62|67.42|0
1635272230000|2021-10-26 18:17:10|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635272240000|2021-10-26 18:17:20|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635272250000|2021-10-26 18:17:30|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635272260000|2021-10-26 18:17:40|69.66|67.46|69.57|67.37|69.66|67.46|69.57|67.37|0
1635272270000|2021-10-26 18:17:50|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635272280000|2021-10-26 18:18:00|69.62|67.42|69.7|67.5|69.7|67.5|69.62|67.42|0
1635272290000|2021-10-26 18:18:10|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635272310000|2021-10-26 18:18:30|69.62|67.42|69.66|67.46|69.66|67.46|69.62|67.42|0
1635272320000|2021-10-26 18:18:40|69.62|67.42|69.66|67.46|69.66|67.46|69.62|67.42|0
1635272330000|2021-10-26 18:18:50|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635272340000|2021-10-26 18:19:00|69.57|67.37|69.61|67.41|69.62|67.42|69.57|67.37|0
1635272350000|2021-10-26 18:19:10|69.57|67.37|69.61|67.41|69.61|67.41|69.57|67.37|0
1635272360000|2021-10-26 18:19:20|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635272380000|2021-10-26 18:19:40|69.53|67.33|69.44|67.24|69.53|67.33|69.44|67.24|0
1635272390000|2021-10-26 18:19:50|69.4|67.2|69.44|67.24|69.44|67.24|69.4|67.2|0
1635272400000|2021-10-26 18:20:00|69.49|67.29|69.49|67.29|69.49|67.29|69.44|67.24|0
1635272410000|2021-10-26 18:20:10|69.44|67.24|69.44|67.24|69.49|67.29|69.44|67.24|0
1635272420000|2021-10-26 18:20:20|69.4|67.2|69.4|67.2|69.4|67.2|69.4|67.2|0
1635272430000|2021-10-26 18:20:30|69.44|67.24|69.49|67.29|69.49|67.29|69.44|67.24|0
1635272460000|2021-10-26 18:21:00|69.53|67.33|69.57|67.37|69.57|67.37|69.53|67.33|0
1635272470000|2021-10-26 18:21:10|69.44|67.24|69.49|67.29|69.49|67.29|69.44|67.24|0
1635272480000|2021-10-26 18:21:20|69.44|67.24|69.53|67.33|69.53|67.33|69.44|67.24|0
1635272490000|2021-10-26 18:21:30|69.49|67.29|69.49|67.29|69.53|67.33|69.49|67.29|0
1635272500000|2021-10-26 18:21:40|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635272510000|2021-10-26 18:21:50|69.57|67.37|69.61|67.41|69.61|67.41|69.57|67.37|0
1635272520000|2021-10-26 18:22:00|69.66|67.46|69.61|67.41|69.7|67.5|69.61|67.41|0
1635272530000|2021-10-26 18:22:10|69.57|67.37|69.53|67.33|69.57|67.37|69.49|67.29|0
1635272540000|2021-10-26 18:22:20|69.44|67.24|69.4|67.2|69.44|67.24|69.4|67.2|0
1635272550000|2021-10-26 18:22:30|69.44|67.24|69.46|67.26|69.46|67.26|69.44|67.24|0
1635272560000|2021-10-26 18:22:40|69.48|67.28|69.48|67.28|69.48|67.28|69.48|67.28|0
1635272570000|2021-10-26 18:22:50|69.57|67.37|69.53|67.33|69.57|67.37|69.53|67.33|0
1635272580000|2021-10-26 18:23:00|69.57|67.37|69.51|67.31|69.57|67.37|69.51|67.31|0
1635272590000|2021-10-26 18:23:10|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635272600000|2021-10-26 18:23:20|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635272610000|2021-10-26 18:23:30|69.53|67.33|69.53|67.33|69.57|67.37|69.48|67.28|0
1635272620000|2021-10-26 18:23:40|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635272630000|2021-10-26 18:23:50|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635272640000|2021-10-26 18:24:00|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635272650000|2021-10-26 18:24:10|69.61|67.41|69.57|67.37|69.61|67.41|69.57|67.37|0
1635272660000|2021-10-26 18:24:20|69.53|67.33|69.48|67.28|69.53|67.33|69.48|67.28|0
1635272670000|2021-10-26 18:24:30|69.53|67.33|69.53|67.33|69.53|67.33|69.51|67.31|0
1635272680000|2021-10-26 18:24:40|69.48|67.28|69.48|67.28|69.48|67.28|69.48|67.28|0
1635272690000|2021-10-26 18:24:50|69.53|67.33|69.48|67.28|69.53|67.33|69.48|67.28|0
1635272700000|2021-10-26 18:25:00|69.53|67.33|69.53|67.33|69.53|67.33|69.48|67.28|0
1635272710000|2021-10-26 18:25:10|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635272730000|2021-10-26 18:25:30|69.61|67.41|69.61|67.41|69.61|67.41|69.57|67.37|0
1635272740000|2021-10-26 18:25:40|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635272750000|2021-10-26 18:25:50|69.48|67.28|69.48|67.28|69.48|67.28|69.48|67.28|0
1635272760000|2021-10-26 18:26:00|69.53|67.33|69.53|67.33|69.53|67.33|69.48|67.28|0
1635272770000|2021-10-26 18:26:10|69.48|67.28|69.48|67.28|69.48|67.28|69.48|67.28|0
1635272780000|2021-10-26 18:26:20|69.53|67.33|69.53|67.33|69.53|67.33|69.48|67.28|0
1635272790000|2021-10-26 18:26:30|69.48|67.28|69.48|67.28|69.48|67.28|69.48|67.28|0
1635272800000|2021-10-26 18:26:40|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635272820000|2021-10-26 18:27:00|69.48|67.28|69.48|67.28|69.48|67.28|69.44|67.24|0
1635272840000|2021-10-26 18:27:20|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635272850000|2021-10-26 18:27:30|69.53|67.33|69.48|67.28|69.53|67.33|69.48|67.28|0
1635272860000|2021-10-26 18:27:40|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635272870000|2021-10-26 18:27:50|69.57|67.37|69.61|67.41|69.61|67.41|69.57|67.37|0
1635272880000|2021-10-26 18:28:00|69.57|67.37|69.61|67.41|69.61|67.41|69.57|67.37|0
1635272890000|2021-10-26 18:28:10|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635272900000|2021-10-26 18:28:20|69.61|67.41|69.57|67.37|69.61|67.41|69.57|67.37|0
1635272910000|2021-10-26 18:28:30|69.61|67.41|69.65|67.45|69.65|67.45|69.61|67.41|0
1635272920000|2021-10-26 18:28:40|69.7|67.5|69.65|67.45|69.7|67.5|69.65|67.45|0
1635272930000|2021-10-26 18:28:50|69.7|67.5|69.78|67.58|69.78|67.58|69.7|67.5|0
1635272940000|2021-10-26 18:29:00|69.83|67.63|69.87|67.67|69.91|67.71|69.83|67.63|0
1635272950000|2021-10-26 18:29:10|69.91|67.71|69.91|67.71|69.91|67.71|69.87|67.67|0
1635272960000|2021-10-26 18:29:20|69.89|67.69|69.91|67.71|69.91|67.71|69.87|67.67|0
1635272970000|2021-10-26 18:29:30|69.95|67.75|69.95|67.75|70|67.8|69.95|67.75|0
1635272980000|2021-10-26 18:29:40|70|67.8|69.91|67.71|70|67.8|69.91|67.71|0
1635272990000|2021-10-26 18:29:50|69.95|67.75|69.91|67.71|69.95|67.75|69.91|67.71|0
1635273000000|2021-10-26 18:30:00|69.87|67.67|69.78|67.58|69.87|67.67|69.78|67.58|0
1635273010000|2021-10-26 18:30:10|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1635273020000|2021-10-26 18:30:20|69.74|67.54|69.65|67.45|69.74|67.54|69.65|67.45|0
1635273030000|2021-10-26 18:30:30|69.7|67.5|69.65|67.45|69.7|67.5|69.61|67.41|0
1635273040000|2021-10-26 18:30:40|69.61|67.41|69.7|67.5|69.7|67.5|69.61|67.41|0
1635273050000|2021-10-26 18:30:50|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1635273060000|2021-10-26 18:31:00|69.74|67.54|69.7|67.5|69.74|67.54|69.7|67.5|0
1635273070000|2021-10-26 18:31:10|69.65|67.45|69.61|67.41|69.65|67.45|69.61|67.41|0
1635273080000|2021-10-26 18:31:20|69.59|67.39|69.61|67.41|69.61|67.41|69.57|67.37|0
1635273090000|2021-10-26 18:31:30|69.65|67.45|69.61|67.41|69.65|67.45|69.61|67.41|0
1635273100000|2021-10-26 18:31:40|69.57|67.37|69.52|67.32|69.57|67.37|69.52|67.32|0
1635273110000|2021-10-26 18:31:50|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635273120000|2021-10-26 18:32:00|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1635273130000|2021-10-26 18:32:10|69.48|67.28|69.48|67.28|69.48|67.28|69.44|67.24|0
1635273140000|2021-10-26 18:32:20|69.44|67.24|69.4|67.2|69.48|67.28|69.4|67.2|0
1635273150000|2021-10-26 18:32:30|69.35|67.15|69.31|67.11|69.35|67.15|69.31|67.11|0
1635273160000|2021-10-26 18:32:40|69.27|67.07|69.35|67.15|69.35|67.15|69.27|67.07|0
1635273170000|2021-10-26 18:32:50|69.31|67.11|69.44|67.24|69.44|67.24|69.31|67.11|0
1635273180000|2021-10-26 18:33:00|69.4|67.2|69.31|67.11|69.44|67.24|69.31|67.11|0
1635273200000|2021-10-26 18:33:20|69.35|67.15|69.31|67.11|69.35|67.15|69.31|67.11|0
1635273210000|2021-10-26 18:33:30|69.44|67.24|69.48|67.28|69.48|67.28|69.44|67.24|0
1635273220000|2021-10-26 18:33:40|69.52|67.32|69.57|67.37|69.57|67.37|69.52|67.32|0
1635273230000|2021-10-26 18:33:50|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1635273240000|2021-10-26 18:34:00|69.57|67.37|69.48|67.28|69.57|67.37|69.48|67.28|0
1635273250000|2021-10-26 18:34:10|69.52|67.32|69.44|67.24|69.52|67.32|69.44|67.24|0
1635273260000|2021-10-26 18:34:20|69.48|67.28|69.52|67.32|69.52|67.32|69.48|67.28|0
1635273270000|2021-10-26 18:34:30|69.48|67.28|69.52|67.32|69.52|67.32|69.48|67.28|0
1635273290000|2021-10-26 18:34:50|69.57|67.37|69.52|67.32|69.57|67.37|69.52|67.32|0
1635273300000|2021-10-26 18:35:00|69.48|67.28|69.57|67.37|69.57|67.37|69.48|67.28|0
1635273310000|2021-10-26 18:35:10|69.48|67.28|69.44|67.24|69.48|67.28|69.39|67.19|0
1635273320000|2021-10-26 18:35:20|69.39|67.19|69.35|67.15|69.39|67.19|69.35|67.15|0
1635273330000|2021-10-26 18:35:30|69.39|67.19|69.39|67.19|69.44|67.24|69.39|67.19|0
1635273340000|2021-10-26 18:35:40|69.35|67.15|69.39|67.19|69.44|67.24|69.35|67.15|0
1635273350000|2021-10-26 18:35:50|69.44|67.24|69.39|67.19|69.44|67.24|69.39|67.19|0
1635273360000|2021-10-26 18:36:00|69.44|67.24|69.52|67.32|69.52|67.32|69.44|67.24|0
1635273370000|2021-10-26 18:36:10|69.48|67.28|69.52|67.32|69.52|67.32|69.48|67.28|0
1635273380000|2021-10-26 18:36:20|69.56|67.36|69.52|67.32|69.56|67.36|69.52|67.32|0
1635273390000|2021-10-26 18:36:30|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1635273400000|2021-10-26 18:36:40|69.52|67.32|69.56|67.36|69.56|67.36|69.52|67.32|0
1635273410000|2021-10-26 18:36:50|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1635273420000|2021-10-26 18:37:00|69.48|67.28|69.52|67.32|69.52|67.32|69.48|67.28|0
1635273430000|2021-10-26 18:37:10|69.48|67.28|69.48|67.28|69.48|67.28|69.48|67.28|0
1635273440000|2021-10-26 18:37:20|69.44|67.24|69.48|67.28|69.48|67.28|69.44|67.24|0
1635273450000|2021-10-26 18:37:30|69.46|67.26|69.48|67.28|69.48|67.28|69.44|67.24|0
1635273460000|2021-10-26 18:37:40|69.52|67.32|69.52|67.32|69.52|67.32|69.48|67.28|0
1635273470000|2021-10-26 18:37:50|69.48|67.28|69.44|67.24|69.48|67.28|69.44|67.24|0
1635273480000|2021-10-26 18:38:00|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1635273490000|2021-10-26 18:38:10|69.44|67.24|69.39|67.19|69.44|67.24|69.39|67.19|0
1635273500000|2021-10-26 18:38:20|69.44|67.24|69.44|67.24|69.44|67.24|69.41|67.21|0
1635273510000|2021-10-26 18:38:30|69.48|67.28|69.52|67.32|69.52|67.32|69.48|67.28|0
1635273520000|2021-10-26 18:38:40|69.56|67.36|69.74|67.54|69.74|67.54|69.56|67.36|0
1635273530000|2021-10-26 18:38:50|69.78|67.58|69.82|67.62|69.82|67.62|69.78|67.58|0
1635273540000|2021-10-26 18:39:00|69.86|67.66|69.86|67.66|69.86|67.66|69.82|67.62|0
1635273550000|2021-10-26 18:39:10|69.82|67.62|69.86|67.66|69.86|67.66|69.82|67.62|0
1635273570000|2021-10-26 18:39:30|69.91|67.71|69.86|67.66|69.91|67.71|69.86|67.66|0
1635273580000|2021-10-26 18:39:40|69.91|67.71|69.95|67.75|69.99|67.79|69.91|67.71|0
1635273590000|2021-10-26 18:39:50|69.99|67.79|69.99|67.79|69.99|67.79|69.95|67.75|0
1635273600000|2021-10-26 18:40:00|70.04|67.84|70.25|68.05|70.25|68.05|70.04|67.84|0
1635273610000|2021-10-26 18:40:10|70.19|67.99|70.08|67.88|70.21|68.01|70.08|67.88|0
1635273620000|2021-10-26 18:40:20|70.12|67.92|70.16|67.96|70.16|67.96|70.08|67.88|0
1635273630000|2021-10-26 18:40:30|70.08|67.88|70.06|67.86|70.08|67.88|70.04|67.84|0
1635273640000|2021-10-26 18:40:40|70.08|67.88|70.04|67.84|70.08|67.88|70.04|67.84|0
1635273650000|2021-10-26 18:40:50|70.01|67.81|70.04|67.84|70.04|67.84|69.99|67.79|0
1635273660000|2021-10-26 18:41:00|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635273670000|2021-10-26 18:41:10|70.04|67.84|70.12|67.92|70.16|67.96|70.04|67.84|0
1635273680000|2021-10-26 18:41:20|70.08|67.88|70.08|67.88|70.12|67.92|70.08|67.88|0
1635273690000|2021-10-26 18:41:30|70.12|67.92|70.08|67.88|70.12|67.92|70.08|67.88|0
1635273700000|2021-10-26 18:41:40|70.04|67.84|69.95|67.75|70.04|67.84|69.95|67.75|0
1635273710000|2021-10-26 18:41:50|69.91|67.71|69.99|67.79|69.99|67.79|69.91|67.71|0
1635273720000|2021-10-26 18:42:00|69.95|67.75|70.03|67.83|70.03|67.83|69.95|67.75|0
1635273730000|2021-10-26 18:42:10|70.08|67.88|70.16|67.96|70.16|67.96|70.08|67.88|0
1635273740000|2021-10-26 18:42:20|70.21|68.01|70.21|68.01|70.25|68.05|70.21|68.01|0
1635273750000|2021-10-26 18:42:30|70.25|68.05|70.25|68.05|70.29|68.09|70.21|68.01|0
1635273760000|2021-10-26 18:42:40|70.29|68.09|70.32|68.12|70.34|68.14|70.29|68.09|0
1635273770000|2021-10-26 18:42:50|70.34|68.14|70.25|68.05|70.34|68.14|70.25|68.05|0
1635273780000|2021-10-26 18:43:00|70.16|67.96|70.16|67.96|70.16|67.96|70.12|67.92|0
1635273790000|2021-10-26 18:43:10|70.12|67.92|70.03|67.83|70.12|67.92|70.03|67.83|0
1635273800000|2021-10-26 18:43:20|70.08|67.88|70.03|67.83|70.08|67.88|70.03|67.83|0
1635273810000|2021-10-26 18:43:30|70.08|67.88|70.08|67.88|70.12|67.92|70.08|67.88|0
1635273820000|2021-10-26 18:43:40|69.99|67.79|70.03|67.83|70.03|67.83|69.99|67.79|0
1635273830000|2021-10-26 18:43:50|70.08|67.88|70.08|67.88|70.12|67.92|70.08|67.88|0
1635273840000|2021-10-26 18:44:00|70.16|67.96|70.29|68.09|70.29|68.09|70.16|67.96|0
1635273850000|2021-10-26 18:44:10|70.25|68.05|70.25|68.05|70.25|68.05|70.25|68.05|0
1635273860000|2021-10-26 18:44:20|70.29|68.09|70.25|68.05|70.29|68.09|70.21|68.01|0
1635273870000|2021-10-26 18:44:30|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1635273880000|2021-10-26 18:44:40|70.16|67.96|70.29|68.09|70.29|68.09|70.16|67.96|0
1635273890000|2021-10-26 18:44:50|70.34|68.14|70.34|68.14|70.34|68.14|70.34|68.14|0
1635273900000|2021-10-26 18:45:00|70.29|68.09|70.21|68.01|70.29|68.09|70.21|68.01|0
1635273910000|2021-10-26 18:45:10|70.25|68.05|70.21|68.01|70.25|68.05|70.21|68.01|0
1635273920000|2021-10-26 18:45:20|70.16|67.96|70.16|67.96|70.16|67.96|70.12|67.92|0
1635273930000|2021-10-26 18:45:30|70.12|67.92|70.08|67.88|70.16|67.96|70.08|67.88|0
1635273940000|2021-10-26 18:45:40|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635273960000|2021-10-26 18:46:00|70.06|67.86|70.08|67.88|70.08|67.88|70.03|67.83|0
1635273970000|2021-10-26 18:46:10|70.12|67.92|70.06|67.86|70.12|67.92|70.06|67.86|0
1635273980000|2021-10-26 18:46:20|70.08|67.88|70.03|67.83|70.08|67.88|70.03|67.83|0
1635273990000|2021-10-26 18:46:30|69.99|67.79|69.95|67.75|69.99|67.79|69.95|67.75|0
1635274000000|2021-10-26 18:46:40|69.99|67.79|69.99|67.79|70.03|67.83|69.99|67.79|0
1635274010000|2021-10-26 18:46:50|69.95|67.75|69.99|67.79|69.99|67.79|69.95|67.75|0
1635274020000|2021-10-26 18:47:00|69.95|67.75|69.99|67.79|69.99|67.79|69.95|67.75|0
1635274030000|2021-10-26 18:47:10|69.95|67.75|69.95|67.75|69.95|67.75|69.95|67.75|0
1635274040000|2021-10-26 18:47:20|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635274050000|2021-10-26 18:47:30|69.95|67.75|69.95|67.75|69.95|67.75|69.9|67.7|0
1635274060000|2021-10-26 18:47:40|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635274070000|2021-10-26 18:47:50|70.01|67.81|70.03|67.83|70.03|67.83|69.99|67.79|0
1635274080000|2021-10-26 18:48:00|69.95|67.75|69.99|67.79|69.99|67.79|69.95|67.75|0
1635274090000|2021-10-26 18:48:10|69.95|67.75|69.99|67.79|69.99|67.79|69.95|67.75|0
1635274100000|2021-10-26 18:48:20|69.97|67.77|69.99|67.79|69.99|67.79|69.97|67.77|0
1635274110000|2021-10-26 18:48:30|69.95|67.75|69.95|67.75|69.99|67.79|69.95|67.75|0
1635274120000|2021-10-26 18:48:40|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635274130000|2021-10-26 18:48:50|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635274140000|2021-10-26 18:49:00|70.08|67.88|70.03|67.83|70.08|67.88|70.03|67.83|0
1635274150000|2021-10-26 18:49:10|70.07|67.87|70.03|67.83|70.07|67.87|70.03|67.83|0
1635274160000|2021-10-26 18:49:20|69.99|67.79|69.95|67.75|69.99|67.79|69.95|67.75|0
1635274170000|2021-10-26 18:49:30|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635274180000|2021-10-26 18:49:40|69.9|67.7|69.86|67.66|69.9|67.7|69.86|67.66|0
1635274190000|2021-10-26 18:49:50|69.9|67.7|69.86|67.66|69.9|67.7|69.86|67.66|0
1635274200000|2021-10-26 18:50:00|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635274210000|2021-10-26 18:50:10|69.86|67.66|69.86|67.66|69.86|67.66|69.82|67.62|0
1635274220000|2021-10-26 18:50:20|69.9|67.7|69.9|67.7|69.9|67.7|69.86|67.66|0
1635274230000|2021-10-26 18:50:30|69.95|67.75|70.03|67.83|70.03|67.83|69.95|67.75|0
1635274240000|2021-10-26 18:50:40|70.07|67.87|70.12|67.92|70.12|67.92|70.07|67.87|0
1635274250000|2021-10-26 18:50:50|70.07|67.87|70.12|67.92|70.12|67.92|70.07|67.87|0
1635274260000|2021-10-26 18:51:00|70.07|67.87|70.16|67.96|70.16|67.96|70.07|67.87|0
1635274270000|2021-10-26 18:51:10|70.07|67.87|70.03|67.83|70.12|67.92|70.03|67.83|0
1635274280000|2021-10-26 18:51:20|69.99|67.79|69.94|67.74|69.99|67.79|69.94|67.74|0
1635274290000|2021-10-26 18:51:30|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635274300000|2021-10-26 18:51:40|69.94|67.74|69.94|67.74|69.94|67.74|69.9|67.7|0
1635274310000|2021-10-26 18:51:50|69.9|67.7|69.99|67.79|69.99|67.79|69.9|67.7|0
1635274320000|2021-10-26 18:52:00|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635274330000|2021-10-26 18:52:10|69.99|67.79|70.03|67.83|70.03|67.83|69.99|67.79|0
1635274340000|2021-10-26 18:52:20|69.99|67.79|69.94|67.74|69.99|67.79|69.94|67.74|0
1635274350000|2021-10-26 18:52:30|69.9|67.7|69.82|67.62|69.9|67.7|69.82|67.62|0
1635274360000|2021-10-26 18:52:40|69.86|67.66|69.84|67.64|69.86|67.66|69.84|67.64|0
1635274370000|2021-10-26 18:52:50|69.86|67.66|69.9|67.7|69.9|67.7|69.86|67.66|0
1635274380000|2021-10-26 18:53:00|69.86|67.66|69.81|67.61|69.86|67.66|69.81|67.61|0
1635274390000|2021-10-26 18:53:10|69.86|67.66|69.81|67.61|69.86|67.66|69.81|67.61|0
1635274400000|2021-10-26 18:53:20|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1635274410000|2021-10-26 18:53:30|69.81|67.61|69.86|67.66|69.86|67.66|69.81|67.61|0
1635274420000|2021-10-26 18:53:40|69.81|67.61|69.9|67.7|69.9|67.7|69.81|67.61|0
1635274430000|2021-10-26 18:53:50|69.86|67.66|69.9|67.7|69.9|67.7|69.86|67.66|0
1635274440000|2021-10-26 18:54:00|69.94|67.74|69.99|67.79|69.99|67.79|69.94|67.74|0
1635274450000|2021-10-26 18:54:10|70.03|67.83|69.94|67.74|70.03|67.83|69.94|67.74|0
1635274460000|2021-10-26 18:54:20|69.9|67.7|69.9|67.7|69.94|67.74|69.9|67.7|0
1635274470000|2021-10-26 18:54:30|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635274480000|2021-10-26 18:54:40|69.99|67.79|69.94|67.74|69.99|67.79|69.94|67.74|0
1635274490000|2021-10-26 18:54:50|69.99|67.79|69.99|67.79|70.03|67.83|69.99|67.79|0
1635274500000|2021-10-26 18:55:00|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1635274510000|2021-10-26 18:55:10|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1635274520000|2021-10-26 18:55:20|69.86|67.66|69.86|67.66|69.86|67.66|69.81|67.61|0
1635274530000|2021-10-26 18:55:30|69.81|67.61|69.77|67.57|69.81|67.61|69.77|67.57|0
1635274540000|2021-10-26 18:55:40|69.73|67.53|69.64|67.44|69.73|67.53|69.64|67.44|0
1635274550000|2021-10-26 18:55:50|69.68|67.48|69.73|67.53|69.73|67.53|69.68|67.48|0
1635274560000|2021-10-26 18:56:00|69.77|67.57|69.81|67.61|69.81|67.61|69.73|67.53|0
1635274570000|2021-10-26 18:56:10|69.77|67.57|69.75|67.55|69.77|67.57|69.75|67.55|0
1635274580000|2021-10-26 18:56:20|69.68|67.48|69.64|67.44|69.68|67.48|69.64|67.44|0
1635274590000|2021-10-26 18:56:30|69.68|67.48|69.73|67.53|69.73|67.53|69.68|67.48|0
1635274600000|2021-10-26 18:56:40|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635274610000|2021-10-26 18:56:50|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1635274620000|2021-10-26 18:57:00|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635274630000|2021-10-26 18:57:10|69.64|67.44|69.68|67.48|69.68|67.48|69.64|67.44|0
1635274640000|2021-10-26 18:57:20|69.71|67.51|69.81|67.61|69.81|67.61|69.68|67.48|0
1635274650000|2021-10-26 18:57:30|69.77|67.57|69.81|67.61|69.81|67.61|69.77|67.57|0
1635274670000|2021-10-26 18:57:50|69.77|67.57|69.77|67.57|69.77|67.57|69.77|67.57|0
1635274680000|2021-10-26 18:58:00|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635274690000|2021-10-26 18:58:10|69.81|67.61|69.73|67.53|69.81|67.61|69.73|67.53|0
1635274700000|2021-10-26 18:58:20|69.68|67.48|69.64|67.44|69.68|67.48|69.64|67.44|0
1635274710000|2021-10-26 18:58:30|69.6|67.4|69.64|67.44|69.64|67.44|69.6|67.4|0
1635274720000|2021-10-26 18:58:40|69.68|67.48|69.68|67.48|69.73|67.53|69.68|67.48|0
1635274740000|2021-10-26 18:59:00|69.66|67.46|69.68|67.48|69.68|67.48|69.66|67.46|0
1635274750000|2021-10-26 18:59:10|69.64|67.44|69.55|67.35|69.64|67.44|69.51|67.31|0
1635274760000|2021-10-26 18:59:20|69.51|67.31|69.51|67.31|69.51|67.31|69.51|67.31|0
1635274770000|2021-10-26 18:59:30|69.55|67.35|69.55|67.35|69.55|67.35|69.51|67.31|0
1635274780000|2021-10-26 18:59:40|69.51|67.31|69.51|67.31|69.51|67.31|69.51|67.31|0
1635274790000|2021-10-26 18:59:50|69.47|67.27|69.43|67.23|69.47|67.27|69.43|67.23|0
1635274800000|2021-10-26 19:00:00|69.38|67.18|69.38|67.18|69.38|67.18|69.34|67.14|0
1635274820000|2021-10-26 19:00:20|69.34|67.14|69.26|67.06|69.34|67.14|69.26|67.06|0
1635274830000|2021-10-26 19:00:30|69.3|67.1|69.26|67.06|69.3|67.1|69.26|67.06|0
1635274840000|2021-10-26 19:00:40|69.25|67.05|69.17|66.97|69.25|67.05|69.17|66.97|0
1635274850000|2021-10-26 19:00:50|69.13|66.93|69.21|67.01|69.25|67.05|69.13|66.93|0
1635274860000|2021-10-26 19:01:00|69.25|67.05|69.25|67.05|69.25|67.05|69.21|67.01|0
1635274870000|2021-10-26 19:01:10|69.3|67.1|69.3|67.1|69.3|67.1|69.3|67.1|0
1635274880000|2021-10-26 19:01:20|69.25|67.05|69.43|67.23|69.43|67.23|69.25|67.05|0
1635274890000|2021-10-26 19:01:30|69.3|67.1|69.25|67.05|69.3|67.1|69.25|67.05|0
1635274900000|2021-10-26 19:01:40|69.34|67.14|69.38|67.18|69.38|67.18|69.34|67.14|0
1635274910000|2021-10-26 19:01:50|69.36|67.16|69.43|67.23|69.43|67.23|69.36|67.16|0
1635274920000|2021-10-26 19:02:00|69.47|67.27|69.55|67.35|69.55|67.35|69.43|67.23|0
1635274930000|2021-10-26 19:02:10|69.6|67.4|69.51|67.31|69.6|67.4|69.51|67.31|0
1635274940000|2021-10-26 19:02:20|69.47|67.27|69.6|67.4|69.6|67.4|69.47|67.27|0
1635274950000|2021-10-26 19:02:30|69.64|67.44|69.72|67.52|69.72|67.52|69.64|67.44|0
1635274960000|2021-10-26 19:02:40|69.6|67.4|69.64|67.44|69.68|67.48|69.6|67.4|0
1635274970000|2021-10-26 19:02:50|69.55|67.35|69.6|67.4|69.6|67.4|69.55|67.35|0
1635274980000|2021-10-26 19:03:00|69.55|67.35|69.47|67.27|69.55|67.35|69.47|67.27|0
1635274990000|2021-10-26 19:03:10|69.42|67.22|69.42|67.22|69.47|67.27|69.42|67.22|0
1635275000000|2021-10-26 19:03:20|69.47|67.27|69.47|67.27|69.47|67.27|69.47|67.27|0
1635275010000|2021-10-26 19:03:30|69.42|67.22|69.42|67.22|69.42|67.22|69.34|67.14|0
1635275020000|2021-10-26 19:03:40|69.47|67.27|69.51|67.31|69.55|67.35|69.47|67.27|0
1635275030000|2021-10-26 19:03:50|69.47|67.27|69.38|67.18|69.51|67.31|69.38|67.18|0
1635275040000|2021-10-26 19:04:00|69.34|67.14|69.3|67.1|69.34|67.14|69.3|67.1|0
1635275060000|2021-10-26 19:04:20|69.21|67.01|69.17|66.97|69.21|67.01|69.17|66.97|0
1635275070000|2021-10-26 19:04:30|69.21|67.01|69.13|66.93|69.21|67.01|69.13|66.93|0
1635275080000|2021-10-26 19:04:40|69.08|66.88|69.08|66.88|69.08|66.88|69.08|66.88|0
1635275090000|2021-10-26 19:04:50|69.13|66.93|69.08|66.88|69.13|66.93|69.08|66.88|0
1635275100000|2021-10-26 19:05:00|69.13|66.93|69.08|66.88|69.17|66.97|69.08|66.88|0
1635275110000|2021-10-26 19:05:10|69.04|66.84|69.13|66.93|69.13|66.93|69.04|66.84|0
1635275120000|2021-10-26 19:05:20|69.08|66.88|69.08|66.88|69.08|66.88|69.08|66.88|0
1635275130000|2021-10-26 19:05:30|69.13|66.93|69.17|66.97|69.17|66.97|69.12|66.92|0
1635275140000|2021-10-26 19:05:40|69.12|66.92|69.08|66.88|69.12|66.92|69.08|66.88|0
1635275150000|2021-10-26 19:05:50|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1635275160000|2021-10-26 19:06:00|69.17|66.97|69.17|66.97|69.21|67.01|69.17|66.97|0
1635275170000|2021-10-26 19:06:10|69.21|67.01|69.21|67.01|69.25|67.05|69.21|67.01|0
1635275180000|2021-10-26 19:06:20|69.25|67.05|69.3|67.1|69.3|67.1|69.25|67.05|0
1635275200000|2021-10-26 19:06:40|69.34|67.14|69.21|67.01|69.34|67.14|69.21|67.01|0
1635275210000|2021-10-26 19:06:50|69.25|67.05|69.17|66.97|69.25|67.05|69.17|66.97|0
1635275220000|2021-10-26 19:07:00|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1635275230000|2021-10-26 19:07:10|69.25|67.05|69.21|67.01|69.25|67.05|69.21|67.01|0
1635275240000|2021-10-26 19:07:20|69.25|67.05|69.17|66.97|69.25|67.05|69.12|66.92|0
1635275250000|2021-10-26 19:07:30|69.12|66.92|69.17|66.97|69.17|66.97|69.12|66.92|0
1635275260000|2021-10-26 19:07:40|69.21|67.01|69.25|67.05|69.25|67.05|69.21|67.01|0
1635275270000|2021-10-26 19:07:50|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1635275280000|2021-10-26 19:08:00|69.17|66.97|69.12|66.92|69.17|66.97|69.12|66.92|0
1635275290000|2021-10-26 19:08:10|69.17|66.97|69.12|66.92|69.17|66.97|69.12|66.92|0
1635275300000|2021-10-26 19:08:20|69.08|66.88|69.12|66.92|69.12|66.92|69.08|66.88|0
1635275310000|2021-10-26 19:08:30|69.1|66.9|69.12|66.92|69.12|66.92|69.1|66.9|0
1635275320000|2021-10-26 19:08:40|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1635275330000|2021-10-26 19:08:50|69.12|66.92|69.04|66.84|69.12|66.92|69.04|66.84|0
1635275340000|2021-10-26 19:09:00|69.08|66.88|69.12|66.92|69.12|66.92|69.08|66.88|0
1635275350000|2021-10-26 19:09:10|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1635275360000|2021-10-26 19:09:20|69.12|66.92|69.17|66.97|69.17|66.97|69.12|66.92|0
1635275370000|2021-10-26 19:09:30|69.21|67.01|69.21|67.01|69.21|67.01|69.17|66.97|0
1635275380000|2021-10-26 19:09:40|69.17|66.97|69.21|67.01|69.21|67.01|69.17|66.97|0
1635275400000|2021-10-26 19:10:00|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1635275410000|2021-10-26 19:10:10|69.12|66.92|69.17|66.97|69.17|66.97|69.12|66.92|0
1635275420000|2021-10-26 19:10:20|69.12|66.92|69.17|66.97|69.17|66.97|69.08|66.88|0
1635275430000|2021-10-26 19:10:30|69.21|67.01|69.25|67.05|69.25|67.05|69.21|67.01|0
1635275440000|2021-10-26 19:10:40|69.21|67.01|69.21|67.01|69.25|67.05|69.21|67.01|0
1635275450000|2021-10-26 19:10:50|69.25|67.05|69.25|67.05|69.25|67.05|69.21|67.01|0
1635275460000|2021-10-26 19:11:00|69.34|67.14|69.29|67.09|69.34|67.14|69.29|67.09|0
1635275470000|2021-10-26 19:11:10|69.34|67.14|69.38|67.18|69.38|67.18|69.34|67.14|0
1635275480000|2021-10-26 19:11:20|69.34|67.14|69.34|67.14|69.38|67.18|69.34|67.14|0
1635275490000|2021-10-26 19:11:30|69.38|67.18|69.42|67.22|69.42|67.22|69.38|67.18|0
1635275500000|2021-10-26 19:11:40|69.46|67.26|69.42|67.22|69.46|67.26|69.42|67.22|0
1635275510000|2021-10-26 19:11:50|69.34|67.14|69.38|67.18|69.38|67.18|69.34|67.14|0
1635275520000|2021-10-26 19:12:00|69.34|67.14|69.42|67.22|69.46|67.26|69.34|67.14|0
1635275530000|2021-10-26 19:12:10|69.46|67.26|69.55|67.35|69.55|67.35|69.46|67.26|0
1635275540000|2021-10-26 19:12:20|69.59|67.39|69.68|67.48|69.68|67.48|69.55|67.35|0
1635275550000|2021-10-26 19:12:30|69.63|67.43|69.51|67.31|69.63|67.43|69.51|67.31|0
1635275560000|2021-10-26 19:12:40|69.46|67.26|69.42|67.22|69.46|67.26|69.42|67.22|0
1635275570000|2021-10-26 19:12:50|69.38|67.18|69.42|67.22|69.42|67.22|69.38|67.18|0
1635275580000|2021-10-26 19:13:00|69.38|67.18|69.34|67.14|69.38|67.18|69.34|67.14|0
1635275590000|2021-10-26 19:13:10|69.38|67.18|69.34|67.14|69.38|67.18|69.34|67.14|0
1635275600000|2021-10-26 19:13:20|69.38|67.18|69.38|67.18|69.38|67.18|69.33|67.13|0
1635275610000|2021-10-26 19:13:30|69.33|67.13|69.29|67.09|69.33|67.13|69.29|67.09|0
1635275620000|2021-10-26 19:13:40|69.25|67.05|69.29|67.09|69.29|67.09|69.25|67.05|0
1635275630000|2021-10-26 19:13:50|69.25|67.05|69.42|67.22|69.42|67.22|69.25|67.05|0
1635275640000|2021-10-26 19:14:00|69.38|67.18|69.42|67.22|69.42|67.22|69.38|67.18|0
1635275650000|2021-10-26 19:14:10|69.46|67.26|69.42|67.22|69.46|67.26|69.38|67.18|0
1635275670000|2021-10-26 19:14:30|69.38|67.18|69.46|67.26|69.46|67.26|69.38|67.18|0
1635275680000|2021-10-26 19:14:40|69.42|67.22|69.46|67.26|69.46|67.26|69.42|67.22|0
1635275690000|2021-10-26 19:14:50|69.42|67.22|69.42|67.22|69.42|67.22|69.42|67.22|0
1635275700000|2021-10-26 19:15:00|69.38|67.18|69.38|67.18|69.42|67.22|69.38|67.18|0
1635275710000|2021-10-26 19:15:10|69.42|67.22|69.42|67.22|69.42|67.22|69.42|67.22|0
1635275720000|2021-10-26 19:15:20|69.38|67.18|69.42|67.22|69.42|67.22|69.38|67.18|0
1635275730000|2021-10-26 19:15:30|69.46|67.26|69.59|67.39|69.59|67.39|69.46|67.26|0
1635275740000|2021-10-26 19:15:40|69.55|67.35|69.55|67.35|69.55|67.35|69.55|67.35|0
1635275750000|2021-10-26 19:15:50|69.5|67.3|69.55|67.35|69.55|67.35|69.5|67.3|0
1635275760000|2021-10-26 19:16:00|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635275770000|2021-10-26 19:16:10|69.53|67.33|69.46|67.26|69.53|67.33|69.46|67.26|0
1635275780000|2021-10-26 19:16:20|69.42|67.22|69.33|67.13|69.42|67.22|69.33|67.13|0
1635275790000|2021-10-26 19:16:30|69.29|67.09|69.33|67.13|69.33|67.13|69.29|67.09|0
1635275800000|2021-10-26 19:16:40|69.38|67.18|69.33|67.13|69.38|67.18|69.29|67.09|0
1635275810000|2021-10-26 19:16:50|69.38|67.18|69.33|67.13|69.38|67.18|69.33|67.13|0
1635275820000|2021-10-26 19:17:00|69.38|67.18|69.42|67.22|69.42|67.22|69.38|67.18|0
1635275830000|2021-10-26 19:17:10|69.38|67.18|69.33|67.13|69.38|67.18|69.33|67.13|0
1635275840000|2021-10-26 19:17:20|69.29|67.09|69.29|67.09|69.29|67.09|69.29|67.09|0
1635275850000|2021-10-26 19:17:30|69.33|67.13|69.29|67.09|69.33|67.13|69.29|67.09|0
1635275860000|2021-10-26 19:17:40|69.23|67.03|69.21|67.01|69.25|67.05|69.21|67.01|0
1635275870000|2021-10-26 19:17:50|69.16|66.96|69.16|66.96|69.16|66.96|69.12|66.92|0
1635275880000|2021-10-26 19:18:00|69.12|66.92|69.08|66.88|69.12|66.92|69.08|66.88|0
1635275890000|2021-10-26 19:18:10|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1635275900000|2021-10-26 19:18:20|69.16|66.96|69.16|66.96|69.16|66.96|69.16|66.96|0
1635275910000|2021-10-26 19:18:30|69.2|67|69.2|67|69.2|67|69.16|66.96|0
1635275920000|2021-10-26 19:18:40|69.25|67.05|69.29|67.09|69.29|67.09|69.25|67.05|0
1635275930000|2021-10-26 19:18:50|69.33|67.13|69.33|67.13|69.38|67.18|69.33|67.13|0
1635275940000|2021-10-26 19:19:00|69.25|67.05|69.29|67.09|69.29|67.09|69.25|67.05|0
1635275950000|2021-10-26 19:19:10|69.25|67.05|69.29|67.09|69.29|67.09|69.25|67.05|0
1635275960000|2021-10-26 19:19:20|69.25|67.05|69.38|67.18|69.38|67.18|69.25|67.05|0
1635275970000|2021-10-26 19:19:30|69.29|67.09|69.33|67.13|69.33|67.13|69.29|67.09|0
1635275980000|2021-10-26 19:19:40|69.37|67.17|69.42|67.22|69.42|67.22|69.37|67.17|0
1635275990000|2021-10-26 19:19:50|69.44|67.24|69.42|67.22|69.46|67.26|69.42|67.22|0
1635276000000|2021-10-26 19:20:00|69.37|67.17|69.33|67.13|69.37|67.17|69.33|67.13|0
1635276010000|2021-10-26 19:20:10|69.29|67.09|69.33|67.13|69.33|67.13|69.29|67.09|0
1635276020000|2021-10-26 19:20:20|69.29|67.09|69.25|67.05|69.29|67.09|69.2|67|0
1635276030000|2021-10-26 19:20:30|69.2|67|69.2|67|69.25|67.05|69.2|67|0
1635276040000|2021-10-26 19:20:40|69.29|67.09|69.33|67.13|69.33|67.13|69.29|67.09|0
1635276050000|2021-10-26 19:20:50|69.37|67.17|69.46|67.26|69.46|67.26|69.37|67.17|0
1635276060000|2021-10-26 19:21:00|69.5|67.3|69.46|67.26|69.5|67.3|69.42|67.22|0
1635276070000|2021-10-26 19:21:10|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635276080000|2021-10-26 19:21:20|69.42|67.22|69.46|67.26|69.46|67.26|69.42|67.22|0
1635276090000|2021-10-26 19:21:30|69.5|67.3|69.59|67.39|69.59|67.39|69.5|67.3|0
1635276100000|2021-10-26 19:21:40|69.63|67.43|69.63|67.43|69.67|67.47|69.63|67.43|0
1635276110000|2021-10-26 19:21:50|69.61|67.41|69.59|67.39|69.63|67.43|69.59|67.39|0
1635276120000|2021-10-26 19:22:00|69.55|67.35|69.55|67.35|69.59|67.39|69.55|67.35|0
1635276130000|2021-10-26 19:22:10|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635276140000|2021-10-26 19:22:20|69.46|67.26|69.42|67.22|69.46|67.26|69.42|67.22|0
1635276150000|2021-10-26 19:22:30|69.37|67.17|69.42|67.22|69.42|67.22|69.37|67.17|0
1635276160000|2021-10-26 19:22:40|69.5|67.3|69.5|67.3|69.5|67.3|69.46|67.26|0
1635276170000|2021-10-26 19:22:50|69.54|67.34|69.5|67.3|69.54|67.34|69.5|67.3|0
1635276180000|2021-10-26 19:23:00|69.46|67.26|69.46|67.26|69.5|67.3|69.46|67.26|0
1635276190000|2021-10-26 19:23:10|69.42|67.22|69.33|67.13|69.42|67.22|69.33|67.13|0
1635276200000|2021-10-26 19:23:20|69.37|67.17|69.33|67.13|69.37|67.17|69.33|67.13|0
1635276210000|2021-10-26 19:23:30|69.29|67.09|69.33|67.13|69.33|67.13|69.29|67.09|0
1635276220000|2021-10-26 19:23:40|69.37|67.17|69.37|67.17|69.37|67.17|69.33|67.13|0
1635276230000|2021-10-26 19:23:50|69.42|67.22|69.33|67.13|69.42|67.22|69.33|67.13|0
1635276240000|2021-10-26 19:24:00|69.29|67.09|69.33|67.13|69.33|67.13|69.29|67.09|0
1635276250000|2021-10-26 19:24:10|69.37|67.17|69.33|67.13|69.37|67.17|69.33|67.13|0
1635276260000|2021-10-26 19:24:20|69.29|67.09|69.29|67.09|69.29|67.09|69.24|67.04|0
1635276270000|2021-10-26 19:24:30|69.33|67.13|69.29|67.09|69.33|67.13|69.29|67.09|0
1635276280000|2021-10-26 19:24:40|69.42|67.22|69.46|67.26|69.46|67.26|69.42|67.22|0
1635276290000|2021-10-26 19:24:50|69.5|67.3|69.46|67.26|69.5|67.3|69.46|67.26|0
1635276300000|2021-10-26 19:25:00|69.37|67.17|69.37|67.17|69.42|67.22|69.37|67.17|0
1635276310000|2021-10-26 19:25:10|69.33|67.13|69.37|67.17|69.37|67.17|69.33|67.13|0
1635276320000|2021-10-26 19:25:20|69.33|67.13|69.29|67.09|69.33|67.13|69.24|67.04|0
1635276330000|2021-10-26 19:25:30|69.24|67.04|69.2|67|69.24|67.04|69.2|67|0
1635276340000|2021-10-26 19:25:40|69.24|67.04|69.33|67.13|69.33|67.13|69.24|67.04|0
1635276350000|2021-10-26 19:25:50|69.29|67.09|69.24|67.04|69.29|67.09|69.24|67.04|0
1635276360000|2021-10-26 19:26:00|69.2|67|69.2|67|69.24|67.04|69.2|67|0
1635276370000|2021-10-26 19:26:10|69.24|67.04|69.37|67.17|69.37|67.17|69.24|67.04|0
1635276380000|2021-10-26 19:26:20|69.41|67.21|69.41|67.21|69.41|67.21|69.41|67.21|0
1635276390000|2021-10-26 19:26:30|69.37|67.17|69.41|67.21|69.41|67.21|69.37|67.17|0
1635276400000|2021-10-26 19:26:40|69.46|67.26|69.37|67.17|69.46|67.26|69.37|67.17|0
1635276410000|2021-10-26 19:26:50|69.41|67.21|69.37|67.17|69.41|67.21|69.37|67.17|0
1635276420000|2021-10-26 19:27:00|69.41|67.21|69.41|67.21|69.41|67.21|69.41|67.21|0
1635276430000|2021-10-26 19:27:10|69.33|67.13|69.22|67.02|69.33|67.13|69.22|67.02|0
1635276440000|2021-10-26 19:27:20|69.29|67.09|69.46|67.26|69.46|67.26|69.29|67.09|0
1635276450000|2021-10-26 19:27:30|69.5|67.3|69.54|67.34|69.54|67.34|69.5|67.3|0
1635276460000|2021-10-26 19:27:40|69.5|67.3|69.59|67.39|69.59|67.39|69.5|67.3|0
1635276470000|2021-10-26 19:27:50|69.67|67.47|69.67|67.47|69.71|67.51|69.67|67.47|0
1635276480000|2021-10-26 19:28:00|69.71|67.51|69.59|67.39|69.71|67.51|69.59|67.39|0
1635276490000|2021-10-26 19:28:10|69.63|67.43|69.67|67.47|69.67|67.47|69.63|67.43|0
1635276500000|2021-10-26 19:28:20|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635276510000|2021-10-26 19:28:30|69.76|67.56|69.8|67.6|69.8|67.6|69.71|67.51|0
1635276520000|2021-10-26 19:28:40|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1635276530000|2021-10-26 19:28:50|69.84|67.64|69.89|67.69|69.93|67.73|69.84|67.64|0
1635276540000|2021-10-26 19:29:00|69.84|67.64|69.89|67.69|69.89|67.69|69.8|67.6|0
1635276550000|2021-10-26 19:29:10|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635276560000|2021-10-26 19:29:20|69.8|67.6|69.8|67.6|69.84|67.64|69.8|67.6|0
1635276570000|2021-10-26 19:29:30|69.76|67.56|69.89|67.69|69.89|67.69|69.76|67.56|0
1635276580000|2021-10-26 19:29:40|69.93|67.73|69.97|67.77|70.01|67.81|69.89|67.69|0
1635276590000|2021-10-26 19:29:50|69.93|67.73|69.93|67.73|69.93|67.73|69.93|67.73|0
1635276600000|2021-10-26 19:30:00|69.97|67.77|69.89|67.69|69.97|67.77|69.8|67.6|0
1635276610000|2021-10-26 19:30:10|69.84|67.64|69.76|67.56|69.84|67.64|69.76|67.56|0
1635276620000|2021-10-26 19:30:20|69.8|67.6|69.71|67.51|69.8|67.6|69.71|67.51|0
1635276630000|2021-10-26 19:30:30|69.76|67.56|69.67|67.47|69.76|67.56|69.67|67.47|0
1635276640000|2021-10-26 19:30:40|69.71|67.51|69.71|67.51|69.76|67.56|69.71|67.51|0
1635276650000|2021-10-26 19:30:50|69.67|67.47|69.76|67.56|69.76|67.56|69.67|67.47|0
1635276660000|2021-10-26 19:31:00|69.71|67.51|69.76|67.56|69.76|67.56|69.67|67.47|0
1635276670000|2021-10-26 19:31:10|69.8|67.6|69.93|67.73|69.93|67.73|69.8|67.6|0
1635276680000|2021-10-26 19:31:20|69.97|67.77|69.93|67.73|69.97|67.77|69.93|67.73|0
1635276690000|2021-10-26 19:31:30|69.91|67.71|69.8|67.6|69.91|67.71|69.8|67.6|0
1635276700000|2021-10-26 19:31:40|69.84|67.64|69.8|67.6|69.88|67.68|69.8|67.6|0
1635276710000|2021-10-26 19:31:50|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1635276720000|2021-10-26 19:32:00|69.84|67.64|69.84|67.64|69.84|67.64|69.8|67.6|0
1635276730000|2021-10-26 19:32:10|69.88|67.68|69.84|67.64|69.93|67.73|69.84|67.64|0
1635276740000|2021-10-26 19:32:20|69.8|67.6|69.67|67.47|69.8|67.6|69.67|67.47|0
1635276750000|2021-10-26 19:32:30|69.63|67.43|69.58|67.38|69.63|67.43|69.56|67.36|0
1635276760000|2021-10-26 19:32:40|69.54|67.34|69.5|67.3|69.54|67.34|69.5|67.3|0
1635276770000|2021-10-26 19:32:50|69.48|67.28|69.45|67.25|69.5|67.3|69.45|67.25|0
1635276780000|2021-10-26 19:33:00|69.5|67.3|69.54|67.34|69.63|67.43|69.5|67.3|0
1635276790000|2021-10-26 19:33:10|69.58|67.38|69.67|67.47|69.67|67.47|69.58|67.38|0
1635276800000|2021-10-26 19:33:20|69.63|67.43|69.67|67.47|69.67|67.47|69.63|67.43|0
1635276810000|2021-10-26 19:33:30|69.71|67.51|69.67|67.47|69.71|67.51|69.67|67.47|0
1635276820000|2021-10-26 19:33:40|69.71|67.51|69.67|67.47|69.71|67.51|69.67|67.47|0
1635276830000|2021-10-26 19:33:50|69.63|67.43|69.58|67.38|69.63|67.43|69.58|67.38|0
1635276840000|2021-10-26 19:34:00|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635276850000|2021-10-26 19:34:10|69.58|67.38|69.58|67.38|69.63|67.43|69.58|67.38|0
1635276860000|2021-10-26 19:34:20|69.54|67.34|69.54|67.34|69.54|67.34|69.5|67.3|0
1635276870000|2021-10-26 19:34:30|69.5|67.3|69.45|67.25|69.5|67.3|69.45|67.25|0
1635276880000|2021-10-26 19:34:40|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635276890000|2021-10-26 19:34:50|69.54|67.34|69.58|67.38|69.58|67.38|69.54|67.34|0
1635276900000|2021-10-26 19:35:00|69.54|67.34|69.5|67.3|69.54|67.34|69.5|67.3|0
1635276910000|2021-10-26 19:35:10|69.54|67.34|69.58|67.38|69.58|67.38|69.54|67.34|0
1635276920000|2021-10-26 19:35:20|69.63|67.43|69.71|67.51|69.71|67.51|69.63|67.43|0
1635276930000|2021-10-26 19:35:30|69.75|67.55|69.71|67.51|69.8|67.6|69.71|67.51|0
1635276940000|2021-10-26 19:35:40|69.75|67.55|69.71|67.51|69.75|67.55|69.71|67.51|0
1635276950000|2021-10-26 19:35:50|69.67|67.47|69.71|67.51|69.71|67.51|69.67|67.47|0
1635276960000|2021-10-26 19:36:00|69.67|67.47|69.67|67.47|69.71|67.51|69.67|67.47|0
1635276970000|2021-10-26 19:36:10|69.62|67.42|69.58|67.38|69.62|67.42|69.58|67.38|0
1635276980000|2021-10-26 19:36:20|69.54|67.34|69.45|67.25|69.54|67.34|69.45|67.25|0
1635276990000|2021-10-26 19:36:30|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635277000000|2021-10-26 19:36:40|69.54|67.34|69.62|67.42|69.62|67.42|69.54|67.34|0
1635277010000|2021-10-26 19:36:50|69.58|67.38|69.5|67.3|69.58|67.38|69.5|67.3|0
1635277020000|2021-10-26 19:37:00|69.54|67.34|69.54|67.34|69.58|67.38|69.54|67.34|0
1635277030000|2021-10-26 19:37:10|69.5|67.3|69.58|67.38|69.58|67.38|69.5|67.3|0
1635277040000|2021-10-26 19:37:20|69.62|67.42|69.75|67.55|69.75|67.55|69.62|67.42|0
1635277050000|2021-10-26 19:37:30|69.71|67.51|69.67|67.47|69.75|67.55|69.67|67.47|0
1635277060000|2021-10-26 19:37:40|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1635277070000|2021-10-26 19:37:50|69.67|67.47|69.73|67.53|69.73|67.53|69.67|67.47|0
1635277080000|2021-10-26 19:38:00|69.71|67.51|69.71|67.51|69.71|67.51|69.62|67.42|0
1635277090000|2021-10-26 19:38:10|69.67|67.47|69.67|67.47|69.67|67.47|69.62|67.42|0
1635277100000|2021-10-26 19:38:20|69.62|67.42|69.62|67.42|69.67|67.47|69.62|67.42|0
1635277110000|2021-10-26 19:38:30|69.67|67.47|69.75|67.55|69.75|67.55|69.67|67.47|0
1635277120000|2021-10-26 19:38:40|69.8|67.6|69.75|67.55|69.8|67.6|69.75|67.55|0
1635277140000|2021-10-26 19:39:00|69.67|67.47|69.67|67.47|69.75|67.55|69.67|67.47|0
1635277150000|2021-10-26 19:39:10|69.71|67.51|69.67|67.47|69.71|67.51|69.67|67.47|0
1635277160000|2021-10-26 19:39:20|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635277170000|2021-10-26 19:39:30|69.75|67.55|69.71|67.51|69.75|67.55|69.71|67.51|0
1635277180000|2021-10-26 19:39:40|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635277190000|2021-10-26 19:39:50|69.77|67.57|69.67|67.47|69.77|67.57|69.67|67.47|0
1635277200000|2021-10-26 19:40:00|69.62|67.42|69.67|67.47|69.67|67.47|69.62|67.42|0
1635277210000|2021-10-26 19:40:10|69.62|67.42|69.58|67.38|69.62|67.42|69.58|67.38|0
1635277220000|2021-10-26 19:40:20|69.62|67.42|69.58|67.38|69.62|67.42|69.58|67.38|0
1635277230000|2021-10-26 19:40:30|69.54|67.34|69.67|67.47|69.67|67.47|69.54|67.34|0
1635277240000|2021-10-26 19:40:40|69.71|67.51|69.79|67.59|69.79|67.59|69.71|67.51|0
1635277250000|2021-10-26 19:40:50|69.84|67.64|69.75|67.55|69.84|67.64|69.75|67.55|0
1635277260000|2021-10-26 19:41:00|69.84|67.64|69.75|67.55|69.84|67.64|69.75|67.55|0
1635277270000|2021-10-26 19:41:10|69.79|67.59|69.79|67.59|69.88|67.68|69.79|67.59|0
1635277280000|2021-10-26 19:41:20|69.75|67.55|69.67|67.47|69.75|67.55|69.67|67.47|0
1635277290000|2021-10-26 19:41:30|69.62|67.42|69.67|67.47|69.71|67.51|69.62|67.42|0
1635277300000|2021-10-26 19:41:40|69.71|67.51|69.71|67.51|69.75|67.55|69.71|67.51|0
1635277310000|2021-10-26 19:41:50|69.67|67.47|69.75|67.55|69.75|67.55|69.67|67.47|0
1635277320000|2021-10-26 19:42:00|69.67|67.47|69.62|67.42|69.71|67.51|69.62|67.42|0
1635277330000|2021-10-26 19:42:10|69.67|67.47|69.71|67.51|69.71|67.51|69.67|67.47|0
1635277340000|2021-10-26 19:42:20|69.67|67.47|69.62|67.42|69.71|67.51|69.62|67.42|0
1635277350000|2021-10-26 19:42:30|69.58|67.38|69.62|67.42|69.62|67.42|69.58|67.38|0
1635277360000|2021-10-26 19:42:40|69.54|67.34|69.54|67.34|69.58|67.38|69.54|67.34|0
1635277370000|2021-10-26 19:42:50|69.58|67.38|69.49|67.29|69.58|67.38|69.49|67.29|0
1635277380000|2021-10-26 19:43:00|69.54|67.34|69.58|67.38|69.62|67.42|69.54|67.34|0
1635277390000|2021-10-26 19:43:10|69.6|67.4|69.58|67.38|69.6|67.4|69.58|67.38|0
1635277400000|2021-10-26 19:43:20|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635277410000|2021-10-26 19:43:30|69.58|67.38|69.49|67.29|69.58|67.38|69.49|67.29|0
1635277420000|2021-10-26 19:43:40|69.45|67.25|69.45|67.25|69.47|67.27|69.45|67.25|0
1635277430000|2021-10-26 19:43:50|69.41|67.21|69.36|67.16|69.41|67.21|69.36|67.16|0
1635277440000|2021-10-26 19:44:00|69.39|67.19|69.36|67.16|69.41|67.21|69.36|67.16|0
1635277450000|2021-10-26 19:44:10|69.39|67.19|69.32|67.12|69.39|67.19|69.32|67.12|0
1635277460000|2021-10-26 19:44:20|69.36|67.16|69.28|67.08|69.36|67.16|69.28|67.08|0
1635277470000|2021-10-26 19:44:30|69.32|67.12|69.32|67.12|69.36|67.16|69.32|67.12|0
1635277480000|2021-10-26 19:44:40|69.28|67.08|69.24|67.04|69.28|67.08|69.19|66.99|0
1635277490000|2021-10-26 19:44:50|69.28|67.08|69.22|67.02|69.28|67.08|69.19|66.99|0
1635277500000|2021-10-26 19:45:00|69.24|67.04|69.15|66.95|69.24|67.04|69.15|66.95|0
1635277510000|2021-10-26 19:45:10|69.19|66.99|69.24|67.04|69.24|67.04|69.19|66.99|0
1635277520000|2021-10-26 19:45:20|69.28|67.08|69.24|67.04|69.28|67.08|69.24|67.04|0
1635277530000|2021-10-26 19:45:30|69.19|66.99|69.15|66.95|69.19|66.99|69.15|66.95|0
1635277540000|2021-10-26 19:45:40|69.19|66.99|69.11|66.91|69.19|66.99|69.11|66.91|0
1635277550000|2021-10-26 19:45:50|69.15|66.95|69.15|66.95|69.15|66.95|69.15|66.95|0
1635277560000|2021-10-26 19:46:00|69.19|66.99|69.15|66.95|69.19|66.99|69.15|66.95|0
1635277570000|2021-10-26 19:46:10|69.13|66.93|69.15|66.95|69.15|66.95|69.11|66.91|0
1635277580000|2021-10-26 19:46:20|69.11|66.91|69.15|66.95|69.15|66.95|69.11|66.91|0
1635277590000|2021-10-26 19:46:30|69.11|66.91|69.11|66.91|69.11|66.91|69.06|66.86|0
1635277600000|2021-10-26 19:46:40|69.06|66.86|68.98|66.78|69.06|66.86|68.94|66.74|0
1635277620000|2021-10-26 19:47:00|69.02|66.82|69.06|66.86|69.06|66.86|68.98|66.78|0
1635277640000|2021-10-26 19:47:20|69.11|66.91|69.11|66.91|69.11|66.91|69.11|66.91|0
1635277650000|2021-10-26 19:47:30|69.15|66.95|69.15|66.95|69.15|66.95|69.15|66.95|0
1635277660000|2021-10-26 19:47:40|69.11|66.91|69.06|66.86|69.11|66.91|69.06|66.86|0
1635277680000|2021-10-26 19:48:00|69.02|66.82|69.02|66.82|69.02|66.82|68.98|66.78|0
1635277690000|2021-10-26 19:48:10|68.98|66.78|68.94|66.74|68.98|66.78|68.94|66.74|0
1635277700000|2021-10-26 19:48:20|68.92|66.72|68.81|66.61|68.92|66.72|68.81|66.61|0
1635277710000|2021-10-26 19:48:30|68.85|66.65|68.85|66.65|68.89|66.69|68.85|66.65|0
1635277720000|2021-10-26 19:48:40|68.81|66.61|68.89|66.69|68.89|66.69|68.81|66.61|0
1635277730000|2021-10-26 19:48:50|68.94|66.74|69.02|66.82|69.02|66.82|68.94|66.74|0
1635277740000|2021-10-26 19:49:00|69.06|66.86|69.06|66.86|69.06|66.86|69.06|66.86|0
1635277750000|2021-10-26 19:49:10|69.11|66.91|69.23|67.03|69.23|67.03|69.11|66.91|0
1635277760000|2021-10-26 19:49:20|69.32|67.12|69.32|67.12|69.36|67.16|69.32|67.12|0
1635277770000|2021-10-26 19:49:30|69.28|67.08|69.36|67.16|69.36|67.16|69.23|67.03|0
1635277780000|2021-10-26 19:49:40|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1635277790000|2021-10-26 19:49:50|69.36|67.16|69.45|67.25|69.45|67.25|69.36|67.16|0
1635277800000|2021-10-26 19:50:00|69.58|67.38|69.58|67.38|69.62|67.42|69.58|67.38|0
1635277810000|2021-10-26 19:50:10|69.62|67.42|69.7|67.5|69.88|67.68|69.62|67.42|0
1635277820000|2021-10-26 19:50:20|69.75|67.55|69.75|67.55|69.79|67.59|69.75|67.55|0
1635277830000|2021-10-26 19:50:30|69.92|67.72|69.88|67.68|69.92|67.72|69.83|67.63|0
1635277840000|2021-10-26 19:50:40|69.83|67.63|69.79|67.59|69.88|67.68|69.79|67.59|0
1635277850000|2021-10-26 19:50:50|69.7|67.5|69.88|67.68|69.88|67.68|69.7|67.5|0
1635277860000|2021-10-26 19:51:00|69.92|67.72|69.96|67.76|69.96|67.76|69.92|67.72|0
1635277870000|2021-10-26 19:51:10|69.92|67.72|70.01|67.81|70.01|67.81|69.92|67.72|0
1635277880000|2021-10-26 19:51:20|70.05|67.85|70.13|67.93|70.13|67.93|70.05|67.85|0
1635277890000|2021-10-26 19:51:30|70.09|67.89|70.26|68.06|70.26|68.06|70.09|67.89|0
1635277900000|2021-10-26 19:51:40|70.22|68.02|70.26|68.06|70.26|68.06|70.18|67.98|0
1635277910000|2021-10-26 19:51:50|70.31|68.11|70.31|68.11|70.31|68.11|70.26|68.06|0
1635277920000|2021-10-26 19:52:00|70.35|68.15|70.31|68.11|70.35|68.15|70.31|68.11|0
1635277930000|2021-10-26 19:52:10|70.26|68.06|70.13|67.93|70.26|68.06|70.09|67.89|0
1635277940000|2021-10-26 19:52:20|70.18|67.98|70.22|68.02|70.22|68.02|70.13|67.93|0
1635277950000|2021-10-26 19:52:30|70.26|68.06|70.26|68.06|70.26|68.06|70.26|68.06|0
1635277960000|2021-10-26 19:52:40|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1635277970000|2021-10-26 19:52:50|70.35|68.15|70.48|68.28|70.48|68.28|70.35|68.15|0
1635277980000|2021-10-26 19:53:00|70.44|68.24|70.35|68.15|70.44|68.24|70.31|68.11|0
1635277990000|2021-10-26 19:53:10|70.31|68.11|70.18|67.98|70.31|68.11|70.18|67.98|0
1635278000000|2021-10-26 19:53:20|70.22|68.02|70.31|68.11|70.31|68.11|70.22|68.02|0
1635278010000|2021-10-26 19:53:30|70.22|68.02|70.26|68.06|70.26|68.06|70.22|68.02|0
1635278020000|2021-10-26 19:53:40|70.31|68.11|70.35|68.15|70.35|68.15|70.31|68.11|0
1635278030000|2021-10-26 19:53:50|70.31|68.11|70.39|68.19|70.39|68.19|70.31|68.11|0
1635278040000|2021-10-26 19:54:00|70.44|68.24|70.35|68.15|70.44|68.24|70.35|68.15|0
1635278050000|2021-10-26 19:54:10|70.26|68.06|70.26|68.06|70.26|68.06|70.22|68.02|0
1635278060000|2021-10-26 19:54:20|70.22|68.02|70.26|68.06|70.26|68.06|70.22|68.02|0
1635278070000|2021-10-26 19:54:30|70.31|68.11|70.35|68.15|70.39|68.19|70.31|68.11|0
1635278080000|2021-10-26 19:54:40|70.48|68.28|70.44|68.24|70.48|68.28|70.44|68.24|0
1635278090000|2021-10-26 19:54:50|70.39|68.19|70.18|67.98|70.39|68.19|70.13|67.93|0
1635278100000|2021-10-26 19:55:00|70.13|67.93|70.05|67.85|70.13|67.93|70.05|67.85|0
1635278110000|2021-10-26 19:55:10|70.18|67.98|70.31|68.11|70.31|68.11|70.18|67.98|0
1635278120000|2021-10-26 19:55:20|70.18|67.98|70.22|68.02|70.26|68.06|70.18|67.98|0
1635278130000|2021-10-26 19:55:30|70.13|67.93|70.18|67.98|70.18|67.98|70.13|67.93|0
1635278140000|2021-10-26 19:55:40|70.22|68.02|70.31|68.11|70.35|68.15|70.22|68.02|0
1635278150000|2021-10-26 19:55:50|70.35|68.15|70.39|68.19|70.39|68.19|70.35|68.15|0
1635278160000|2021-10-26 19:56:00|70.35|68.15|70.43|68.23|70.52|68.32|70.35|68.15|0
1635278170000|2021-10-26 19:56:10|70.48|68.28|70.43|68.23|70.48|68.28|70.35|68.15|0
1635278180000|2021-10-26 19:56:20|70.39|68.19|70.61|68.41|70.61|68.41|70.39|68.19|0
1635278190000|2021-10-26 19:56:30|70.56|68.36|70.52|68.32|70.56|68.36|70.48|68.28|0
1635278200000|2021-10-26 19:56:40|70.56|68.36|70.65|68.45|70.65|68.45|70.56|68.36|0
1635278210000|2021-10-26 19:56:50|70.61|68.41|70.48|68.28|70.61|68.41|70.48|68.28|0
1635278220000|2021-10-26 19:57:00|70.52|68.32|70.65|68.45|70.65|68.45|70.52|68.32|0
1635278230000|2021-10-26 19:57:10|70.69|68.49|70.74|68.54|70.74|68.54|70.69|68.49|0
1635278240000|2021-10-26 19:57:20|70.69|68.49|70.61|68.41|70.69|68.49|70.61|68.41|0
1635278250000|2021-10-26 19:57:30|70.56|68.36|70.56|68.36|70.56|68.36|70.52|68.32|0
1635278260000|2021-10-26 19:57:40|70.61|68.41|70.56|68.36|70.61|68.41|70.56|68.36|0
1635278270000|2021-10-26 19:57:50|70.61|68.41|70.61|68.41|70.65|68.45|70.61|68.41|0
1635278280000|2021-10-26 19:58:00|70.52|68.32|70.56|68.36|70.56|68.36|70.48|68.28|0
1635278290000|2021-10-26 19:58:10|70.52|68.32|70.48|68.28|70.56|68.36|70.48|68.28|0
1635278300000|2021-10-26 19:58:20|70.39|68.19|70.61|68.41|70.61|68.41|70.39|68.19|0
1635278310000|2021-10-26 19:58:30|70.56|68.36|70.56|68.36|70.56|68.36|70.52|68.32|0
1635278320000|2021-10-26 19:58:40|70.48|68.28|70.61|68.41|70.61|68.41|70.48|68.28|0
1635278330000|2021-10-26 19:58:50|70.65|68.45|70.78|68.58|70.78|68.58|70.65|68.45|0
1635278340000|2021-10-26 19:59:00|70.74|68.54|70.74|68.54|70.78|68.58|70.74|68.54|0
1635278350000|2021-10-26 19:59:10|70.78|68.58|70.78|68.58|70.78|68.58|70.74|68.54|0
1635278360000|2021-10-26 19:59:20|70.74|68.54|70.91|68.71|70.91|68.71|70.74|68.54|0
1635278370000|2021-10-26 19:59:30|70.87|68.67|70.95|68.75|70.95|68.75|70.87|68.67|0
1635278380000|2021-10-26 19:59:40|71|68.8|71.04|68.84|71.09|68.89|71|68.8|0
1635278390000|2021-10-26 19:59:50|71.09|68.89|71.26|69.06|71.26|69.06|71.09|68.89|0
1635278400000|2021-10-26 20:00:00|71.35|69.15|71.26|69.06|71.35|69.15|71.22|69.02|0
1635278410000|2021-10-26 20:00:10|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635278420000|2021-10-26 20:00:20|71.22|69.02|71.22|69.02|71.22|69.02|71.17|68.97|0
1635278430000|2021-10-26 20:00:30|71.17|68.97|71.13|68.93|71.17|68.97|71.13|68.93|0
1635278440000|2021-10-26 20:00:40|71.09|68.89|71.17|68.97|71.17|68.97|71.09|68.89|0
1635278450000|2021-10-26 20:00:50|71.13|68.93|71.13|68.93|71.17|68.97|71.13|68.93|0
1635278460000|2021-10-26 20:01:00|71.17|68.97|71.13|68.93|71.22|69.02|71.13|68.93|0
1635278470000|2021-10-26 20:01:10|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635278480000|2021-10-26 20:01:20|71.13|68.93|71.04|68.84|71.13|68.93|70.95|68.75|0
1635278490000|2021-10-26 20:01:30|71.08|68.88|71|68.8|71.08|68.88|71|68.8|0
1635278500000|2021-10-26 20:01:40|71.08|68.88|71.04|68.84|71.08|68.88|71.04|68.84|0
1635278510000|2021-10-26 20:01:50|71.08|68.88|71|68.8|71.13|68.93|71|68.8|0
1635278520000|2021-10-26 20:02:00|71.17|68.97|71.08|68.88|71.17|68.97|71.08|68.88|0
1635278540000|2021-10-26 20:02:20|71.13|68.93|71.17|68.97|71.17|68.97|71.13|68.93|0
1635278550000|2021-10-26 20:02:30|71.22|69.02|71.35|69.15|71.35|69.15|71.22|69.02|0
1635278560000|2021-10-26 20:02:40|71.3|69.1|71.48|69.28|71.48|69.28|71.3|69.1|0
1635278570000|2021-10-26 20:02:50|71.43|69.23|71.48|69.28|71.48|69.28|71.39|69.19|0
1635278580000|2021-10-26 20:03:00|71.43|69.23|71.35|69.15|71.43|69.23|71.3|69.1|0
1635278590000|2021-10-26 20:03:10|71.3|69.1|71.35|69.15|71.35|69.15|71.3|69.1|0
1635278600000|2021-10-26 20:03:20|71.3|69.1|71.22|69.02|71.3|69.1|71.22|69.02|0
1635278610000|2021-10-26 20:03:30|71.17|68.97|71.17|68.97|71.17|68.97|71.08|68.88|0
1635278620000|2021-10-26 20:03:40|71.28|69.08|71.3|69.1|71.3|69.1|71.22|69.02|0
1635278630000|2021-10-26 20:03:50|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635278640000|2021-10-26 20:04:00|71.43|69.23|71.21|69.01|71.43|69.23|71.21|69.01|0
1635278650000|2021-10-26 20:04:10|71.19|68.99|71.48|69.28|71.48|69.28|71.19|68.99|0
1635278660000|2021-10-26 20:04:20|71.43|69.23|71.48|69.28|71.48|69.28|71.43|69.23|0
1635278670000|2021-10-26 20:04:30|71.39|69.19|71.35|69.15|71.39|69.19|71.35|69.15|0
1635278680000|2021-10-26 20:04:40|71.39|69.19|71.35|69.15|71.39|69.19|71.35|69.15|0
1635278690000|2021-10-26 20:04:50|71.26|69.06|71.13|68.93|71.26|69.06|71.13|68.93|0
1635278700000|2021-10-26 20:05:00|71.08|68.88|70.95|68.75|71.08|68.88|70.95|68.75|0
1635278710000|2021-10-26 20:05:10|71.04|68.84|71|68.8|71.04|68.84|71|68.8|0
1635278720000|2021-10-26 20:05:20|71.04|68.84|71.04|68.84|71.04|68.84|71|68.8|0
1635278730000|2021-10-26 20:05:30|70.95|68.75|70.87|68.67|70.95|68.75|70.78|68.58|0
1635278740000|2021-10-26 20:05:40|70.82|68.62|70.93|68.73|70.93|68.73|70.82|68.62|0
1635278750000|2021-10-26 20:05:50|70.91|68.71|71.04|68.84|71.04|68.84|70.91|68.71|0
1635278760000|2021-10-26 20:06:00|71|68.8|71.08|68.88|71.08|68.88|71|68.8|0
1635278770000|2021-10-26 20:06:10|71.04|68.84|71.13|68.93|71.13|68.93|71.04|68.84|0
1635278780000|2021-10-26 20:06:20|71.06|68.86|71.13|68.93|71.13|68.93|71.04|68.84|0
1635278790000|2021-10-26 20:06:30|71.11|68.91|71.08|68.88|71.13|68.93|71.08|68.88|0
1635278800000|2021-10-26 20:06:40|71.04|68.84|70.95|68.75|71.04|68.84|70.95|68.75|0
1635278810000|2021-10-26 20:06:50|71|68.8|70.86|68.66|71|68.8|70.86|68.66|0
1635278820000|2021-10-26 20:07:00|70.82|68.62|70.91|68.71|70.91|68.71|70.82|68.62|0
1635278830000|2021-10-26 20:07:10|70.89|68.69|70.86|68.66|70.95|68.75|70.86|68.66|0
1635278840000|2021-10-26 20:07:20|70.91|68.71|70.93|68.73|70.95|68.75|70.86|68.66|0
1635278850000|2021-10-26 20:07:30|70.95|68.75|70.86|68.66|70.95|68.75|70.86|68.66|0
1635278870000|2021-10-26 20:07:50|70.82|68.62|70.86|68.66|70.86|68.66|70.78|68.58|0
1635278880000|2021-10-26 20:08:00|70.91|68.71|70.95|68.75|70.95|68.75|70.91|68.71|0
1635278890000|2021-10-26 20:08:10|70.91|68.71|70.95|68.75|70.99|68.79|70.91|68.71|0
1635278900000|2021-10-26 20:08:20|70.91|68.71|70.86|68.66|70.91|68.71|70.86|68.66|0
1635278910000|2021-10-26 20:08:30|70.93|68.73|70.95|68.75|70.99|68.79|70.93|68.73|0
1635278920000|2021-10-26 20:08:40|70.99|68.79|71.04|68.84|71.04|68.84|70.99|68.79|0
1635278930000|2021-10-26 20:08:50|70.99|68.79|71.04|68.84|71.04|68.84|70.99|68.79|0
1635278940000|2021-10-26 20:09:00|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1635278960000|2021-10-26 20:09:20|71.04|68.84|71.04|68.84|71.04|68.84|71.04|68.84|0
1635278970000|2021-10-26 20:09:30|70.99|68.79|70.99|68.79|71.04|68.84|70.99|68.79|0
1635278980000|2021-10-26 20:09:40|70.95|68.75|70.95|68.75|70.95|68.75|70.91|68.71|0
1635278990000|2021-10-26 20:09:50|70.93|68.73|70.86|68.66|70.93|68.73|70.86|68.66|0
1635279000000|2021-10-26 20:10:00|70.91|68.71|71.04|68.84|71.04|68.84|70.86|68.66|0
1635279010000|2021-10-26 20:10:10|71.12|68.92|71.12|68.92|71.12|68.92|71.06|68.86|0
1635279020000|2021-10-26 20:10:20|71.21|69.01|71.17|68.97|71.21|69.01|71.12|68.92|0
1635279030000|2021-10-26 20:10:30|71.12|68.92|71.02|68.82|71.12|68.92|70.99|68.79|0
1635279040000|2021-10-26 20:10:40|70.91|68.71|70.95|68.75|70.95|68.75|70.91|68.71|0
1635279050000|2021-10-26 20:10:50|70.91|68.71|70.82|68.62|70.91|68.71|70.82|68.62|0
1635279060000|2021-10-26 20:11:00|70.86|68.66|70.86|68.66|70.91|68.71|70.86|68.66|0
1635279070000|2021-10-26 20:11:10|70.91|68.71|70.91|68.71|70.91|68.71|70.91|68.71|0
1635279080000|2021-10-26 20:11:20|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1635279090000|2021-10-26 20:11:30|70.91|68.71|70.91|68.71|70.91|68.71|70.91|68.71|0
1635279100000|2021-10-26 20:11:40|70.89|68.69|70.93|68.73|70.93|68.73|70.89|68.69|0
1635279110000|2021-10-26 20:11:50|70.95|68.75|70.91|68.71|70.95|68.75|70.91|68.71|0
1635279120000|2021-10-26 20:12:00|70.89|68.69|70.95|68.75|70.95|68.75|70.89|68.69|0
1635279130000|2021-10-26 20:12:10|70.99|68.79|71.04|68.84|71.04|68.84|70.95|68.75|0
1635279140000|2021-10-26 20:12:20|70.99|68.79|70.95|68.75|70.99|68.79|70.91|68.71|0
1635279160000|2021-10-26 20:12:40|70.93|68.73|70.86|68.66|70.93|68.73|70.86|68.66|0
1635279170000|2021-10-26 20:12:50|70.82|68.62|70.86|68.66|70.86|68.66|70.82|68.62|0
1635279180000|2021-10-26 20:13:00|70.82|68.62|70.91|68.71|70.95|68.75|70.82|68.62|0
1635279190000|2021-10-26 20:13:10|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1635279200000|2021-10-26 20:13:20|70.91|68.71|70.91|68.71|70.91|68.71|70.86|68.66|0
1635279210000|2021-10-26 20:13:30|70.95|68.75|70.95|68.75|70.95|68.75|70.91|68.71|0
1635279220000|2021-10-26 20:13:40|70.91|68.71|70.95|68.75|70.95|68.75|70.91|68.71|0
1635279230000|2021-10-26 20:13:50|70.99|68.79|70.97|68.77|70.99|68.79|70.97|68.77|0
1635279240000|2021-10-26 20:14:00|71.04|68.84|70.99|68.79|71.04|68.84|70.99|68.79|0
1635279250000|2021-10-26 20:14:10|70.95|68.75|70.95|68.75|70.95|68.75|70.93|68.73|0
1635279260000|2021-10-26 20:14:20|70.99|68.79|70.99|68.79|71.04|68.84|70.99|68.79|0
1635279270000|2021-10-26 20:14:30|70.95|68.75|70.99|68.79|70.99|68.79|70.95|68.75|0
1635279280000|2021-10-26 20:14:40|71.04|68.84|70.95|68.75|71.04|68.84|70.95|68.75|0
1635279290000|2021-10-26 20:14:50|70.99|68.79|71.08|68.88|71.08|68.88|70.99|68.79|0
1635279330000|2021-10-26 20:15:30|71.41|68.81|71.37|68.77|71.41|68.81|71.37|68.77|0
1635279340000|2021-10-26 20:15:40|71.41|68.81|71.32|68.72|71.41|68.81|71.32|68.72|0
1635279350000|2021-10-26 20:15:50|71.41|68.81|71.37|68.77|71.41|68.81|71.37|68.77|0
1635279360000|2021-10-26 20:16:00|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635279380000|2021-10-26 20:16:20|71.34|68.74|71.37|68.77|71.37|68.77|71.34|68.74|0
1635279390000|2021-10-26 20:16:30|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635279400000|2021-10-26 20:16:40|71.37|68.77|71.34|68.74|71.37|68.77|71.34|68.74|0
1635279410000|2021-10-26 20:16:50|71.32|68.72|71.32|68.72|71.37|68.77|71.32|68.72|0
1635279420000|2021-10-26 20:17:00|71.28|68.68|71.21|68.61|71.28|68.68|71.21|68.61|0
1635279430000|2021-10-26 20:17:10|71.19|68.59|71.19|68.59|71.19|68.59|71.15|68.55|0
1635279440000|2021-10-26 20:17:20|71.23|68.63|71.15|68.55|71.23|68.63|71.15|68.55|0
1635279450000|2021-10-26 20:17:30|71.17|68.57|71.13|68.53|71.17|68.57|71.13|68.53|0
1635279460000|2021-10-26 20:17:40|71.1|68.5|71.1|68.5|71.15|68.55|71.1|68.5|0
1635279480000|2021-10-26 20:18:00|71.13|68.53|71.13|68.53|71.15|68.55|71.13|68.53|0
1635279490000|2021-10-26 20:18:10|71.15|68.55|71.15|68.55|71.19|68.59|71.15|68.55|0
1635279500000|2021-10-26 20:18:20|71.19|68.59|71.23|68.63|71.23|68.63|71.19|68.59|0
1635279510000|2021-10-26 20:18:30|71.19|68.59|71.23|68.63|71.23|68.63|71.19|68.59|0
1635279520000|2021-10-26 20:18:40|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635279530000|2021-10-26 20:18:50|71.23|68.63|71.17|68.57|71.23|68.63|71.17|68.57|0
1635279540000|2021-10-26 20:19:00|71.15|68.55|71.1|68.5|71.15|68.55|71.1|68.5|0
1635279550000|2021-10-26 20:19:10|71.06|68.46|71.1|68.5|71.1|68.5|71.06|68.46|0
1635279560000|2021-10-26 20:19:20|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635279570000|2021-10-26 20:19:30|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635279580000|2021-10-26 20:19:40|71.06|68.46|71.02|68.42|71.06|68.46|71.02|68.42|0
1635279590000|2021-10-26 20:19:50|71.06|68.46|71.02|68.42|71.06|68.46|71.02|68.42|0
1635279600000|2021-10-26 20:20:00|71.06|68.46|71.13|68.53|71.15|68.55|71.06|68.46|0
1635279610000|2021-10-26 20:20:10|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635279620000|2021-10-26 20:20:20|71.1|68.5|71.1|68.5|71.1|68.5|71.08|68.48|0
1635279630000|2021-10-26 20:20:30|71.06|68.46|71.06|68.46|71.06|68.46|71.06|68.46|0
1635279640000|2021-10-26 20:20:40|71.1|68.5|71.12|68.52|71.12|68.52|71.1|68.5|0
1635279650000|2021-10-26 20:20:50|71.15|68.55|71.23|68.63|71.23|68.63|71.15|68.55|0
1635279670000|2021-10-26 20:21:10|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635279680000|2021-10-26 20:21:20|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635279690000|2021-10-26 20:21:30|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635279700000|2021-10-26 20:21:40|71.06|68.46|71.06|68.46|71.06|68.46|71.06|68.46|0
1635279710000|2021-10-26 20:21:50|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635279720000|2021-10-26 20:22:00|71.08|68.48|71.1|68.5|71.1|68.5|71.08|68.48|0
1635279730000|2021-10-26 20:22:10|71.08|68.48|71.08|68.48|71.1|68.5|71.08|68.48|0
1635279740000|2021-10-26 20:22:20|71.06|68.46|71.01|68.41|71.06|68.46|71.01|68.41|0
1635279750000|2021-10-26 20:22:30|71.06|68.46|71.06|68.46|71.06|68.46|71.06|68.46|0
1635279790000|2021-10-26 20:23:10|71.1|68.5|71.14|68.54|71.14|68.54|71.1|68.5|0
1635279800000|2021-10-26 20:23:20|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635279810000|2021-10-26 20:23:30|71.14|68.54|71.1|68.5|71.14|68.54|71.1|68.5|0
1635279820000|2021-10-26 20:23:40|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635279830000|2021-10-26 20:23:50|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635279840000|2021-10-26 20:24:00|71.14|68.54|71.19|68.59|71.19|68.59|71.14|68.54|0
1635279860000|2021-10-26 20:24:20|71.14|68.54|71.19|68.59|71.19|68.59|71.14|68.54|0
1635279870000|2021-10-26 20:24:30|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635279900000|2021-10-26 20:25:00|71.17|68.57|71.19|68.59|71.19|68.59|71.14|68.54|0
1635279910000|2021-10-26 20:25:10|71.17|68.57|71.14|68.54|71.17|68.57|71.14|68.54|0
1635279920000|2021-10-26 20:25:20|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635279940000|2021-10-26 20:25:40|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635279980000|2021-10-26 20:26:20|71.17|68.57|71.19|68.59|71.19|68.59|71.17|68.57|0
1635279990000|2021-10-26 20:26:30|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635280000000|2021-10-26 20:26:40|71.17|68.57|71.14|68.54|71.19|68.59|71.14|68.54|0
1635280020000|2021-10-26 20:27:00|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635280030000|2021-10-26 20:27:10|71.14|68.54|71.12|68.52|71.14|68.54|71.12|68.52|0
1635280040000|2021-10-26 20:27:20|71.1|68.5|71.19|68.59|71.19|68.59|71.1|68.5|0
1635280050000|2021-10-26 20:27:30|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635280060000|2021-10-26 20:27:40|71.19|68.59|71.23|68.63|71.25|68.65|71.19|68.59|0
1635280080000|2021-10-26 20:28:00|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635280140000|2021-10-26 20:29:00|71.23|68.63|71.32|68.72|71.32|68.72|71.23|68.63|0
1635280160000|2021-10-26 20:29:20|71.36|68.76|71.36|68.76|71.36|68.76|71.36|68.76|0
1635280170000|2021-10-26 20:29:30|71.32|68.72|71.36|68.76|71.36|68.76|71.32|68.72|0
1635280180000|2021-10-26 20:29:40|71.4|68.8|71.4|68.8|71.4|68.8|71.4|68.8|0
1635280190000|2021-10-26 20:29:50|71.36|68.76|71.4|68.8|71.4|68.8|71.36|68.76|0
1635280200000|2021-10-26 20:30:00|71.45|68.85|71.36|68.76|71.45|68.85|71.36|68.76|0
1635280210000|2021-10-26 20:30:10|71.4|68.8|71.4|68.8|71.4|68.8|71.4|68.8|0
1635280230000|2021-10-26 20:30:30|71.38|68.78|71.4|68.8|71.4|68.8|71.38|68.78|0
1635280250000|2021-10-26 20:30:50|71.45|68.85|71.45|68.85|71.45|68.85|71.4|68.8|0
1635280260000|2021-10-26 20:31:00|71.49|68.89|71.45|68.85|71.49|68.89|71.45|68.85|0
1635280270000|2021-10-26 20:31:10|71.49|68.89|71.53|68.93|71.53|68.93|71.49|68.89|0
1635280280000|2021-10-26 20:31:20|71.49|68.89|71.49|68.89|71.53|68.93|71.49|68.89|0
1635280290000|2021-10-26 20:31:30|71.53|68.93|71.49|68.89|71.53|68.93|71.49|68.89|0
1635280300000|2021-10-26 20:31:40|71.45|68.85|71.4|68.8|71.45|68.85|71.4|68.8|0
1635280310000|2021-10-26 20:31:50|71.45|68.85|71.45|68.85|71.45|68.85|71.36|68.76|0
1635280330000|2021-10-26 20:32:10|71.4|68.8|71.4|68.8|71.4|68.8|71.4|68.8|0
1635280350000|2021-10-26 20:32:30|71.45|68.85|71.4|68.8|71.45|68.85|71.4|68.8|0
1635280360000|2021-10-26 20:32:40|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635280390000|2021-10-26 20:33:10|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635280410000|2021-10-26 20:33:30|71.45|68.85|71.49|68.89|71.49|68.89|71.45|68.85|0
1635280420000|2021-10-26 20:33:40|71.45|68.85|71.49|68.89|71.49|68.89|71.45|68.85|0
1635280460000|2021-10-26 20:34:20|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635280470000|2021-10-26 20:34:30|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635280500000|2021-10-26 20:35:00|71.53|68.93|71.53|68.93|71.53|68.93|71.49|68.89|0
1635280510000|2021-10-26 20:35:10|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635280520000|2021-10-26 20:35:20|71.53|68.93|71.53|68.93|71.53|68.93|71.49|68.89|0
1635280530000|2021-10-26 20:35:30|71.49|68.89|71.49|68.89|71.53|68.93|71.49|68.89|0
1635280570000|2021-10-26 20:36:10|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635280590000|2021-10-26 20:36:30|71.49|68.89|71.53|68.93|71.53|68.93|71.49|68.89|0
1635280620000|2021-10-26 20:37:00|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635280650000|2021-10-26 20:37:30|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1635280670000|2021-10-26 20:37:50|71.66|69.06|71.66|69.06|71.66|69.06|71.66|69.06|0
1635280690000|2021-10-26 20:38:10|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1635280700000|2021-10-26 20:38:20|71.66|69.06|71.66|69.06|71.66|69.06|71.66|69.06|0
1635280710000|2021-10-26 20:38:30|71.71|69.11|71.66|69.06|71.71|69.11|71.62|69.02|0
1635280720000|2021-10-26 20:38:40|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1635280730000|2021-10-26 20:38:50|71.66|69.06|71.66|69.06|71.66|69.06|71.66|69.06|0
1635280740000|2021-10-26 20:39:00|71.71|69.11|71.71|69.11|71.71|69.11|71.71|69.11|0
1635280780000|2021-10-26 20:39:40|71.66|69.06|71.62|69.02|71.66|69.06|71.62|69.02|0
1635280810000|2021-10-26 20:40:10|71.53|68.93|71.57|68.97|71.57|68.97|71.53|68.93|0
1635280820000|2021-10-26 20:40:20|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635280840000|2021-10-26 20:40:40|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635280880000|2021-10-26 20:41:20|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635280890000|2021-10-26 20:41:30|71.57|68.97|71.53|68.93|71.57|68.97|71.53|68.93|0
1635280900000|2021-10-26 20:41:40|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635280920000|2021-10-26 20:42:00|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635281020000|2021-10-26 20:43:40|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635281030000|2021-10-26 20:43:50|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635281040000|2021-10-26 20:44:00|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635281070000|2021-10-26 20:44:30|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1635281100000|2021-10-26 20:45:00|71.57|68.97|71.57|68.97|71.62|69.02|71.57|68.97|0
1635281140000|2021-10-26 20:45:40|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635281150000|2021-10-26 20:45:50|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635281160000|2021-10-26 20:46:00|71.44|68.84|71.44|68.84|71.44|68.84|71.44|68.84|0
1635281170000|2021-10-26 20:46:10|71.4|68.8|71.4|68.8|71.4|68.8|71.4|68.8|0
1635281200000|2021-10-26 20:46:40|71.44|68.84|71.4|68.8|71.44|68.84|71.4|68.8|0
1635281220000|2021-10-26 20:47:00|71.35|68.75|71.31|68.71|71.35|68.75|71.31|68.71|0
1635281280000|2021-10-26 20:48:00|71.35|68.75|71.35|68.75|71.35|68.75|71.35|68.75|0
1635281340000|2021-10-26 20:49:00|71.31|68.71|71.31|68.71|71.31|68.71|71.31|68.71|0
1635281410000|2021-10-26 20:50:10|71.26|68.66|71.31|68.71|71.31|68.71|71.26|68.66|0
1635281430000|2021-10-26 20:50:30|71.29|68.69|71.31|68.71|71.31|68.71|71.26|68.66|0
1635281440000|2021-10-26 20:50:40|71.35|68.75|71.35|68.75|71.35|68.75|71.35|68.75|0
1635281450000|2021-10-26 20:50:50|71.39|68.79|71.44|68.84|71.44|68.84|71.39|68.79|0
1635281470000|2021-10-26 20:51:10|71.42|68.82|71.44|68.84|71.44|68.84|71.39|68.79|0
1635281480000|2021-10-26 20:51:20|71.39|68.79|71.39|68.79|71.39|68.79|71.39|68.79|0
1635281500000|2021-10-26 20:51:40|71.44|68.84|71.35|68.75|71.44|68.84|71.35|68.75|0
1635281530000|2021-10-26 20:52:10|71.39|68.79|71.35|68.75|71.39|68.79|71.35|68.75|0
1635281550000|2021-10-26 20:52:30|71.39|68.79|71.39|68.79|71.39|68.79|71.39|68.79|0
1635281570000|2021-10-26 20:52:50|71.42|68.82|71.44|68.84|71.44|68.84|71.42|68.82|0
1635281590000|2021-10-26 20:53:10|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635281600000|2021-10-26 20:53:20|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635281610000|2021-10-26 20:53:30|71.66|69.06|71.7|69.1|71.7|69.1|71.66|69.06|0
1635281620000|2021-10-26 20:53:40|71.74|69.14|71.7|69.1|71.74|69.14|71.7|69.1|0
1635281630000|2021-10-26 20:53:50|71.66|69.06|71.66|69.06|71.66|69.06|71.66|69.06|0
1635281640000|2021-10-26 20:54:00|71.7|69.1|71.7|69.1|71.7|69.1|71.7|69.1|0
1635281650000|2021-10-26 20:54:10|71.72|69.12|71.74|69.14|71.74|69.14|71.72|69.12|0
1635281670000|2021-10-26 20:54:30|71.7|69.1|71.7|69.1|71.7|69.1|71.7|69.1|0
1635281690000|2021-10-26 20:54:50|71.66|69.06|71.7|69.1|71.7|69.1|71.66|69.06|0
1635281700000|2021-10-26 20:55:00|71.66|69.06|71.57|68.97|71.66|69.06|71.57|68.97|0
1635281720000|2021-10-26 20:55:20|71.52|68.92|71.57|68.97|71.57|68.97|71.52|68.92|0
1635281730000|2021-10-26 20:55:30|71.52|68.92|71.48|68.88|71.59|68.99|71.48|68.88|0
1635281750000|2021-10-26 20:55:50|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635281770000|2021-10-26 20:56:10|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635281780000|2021-10-26 20:56:20|71.52|68.92|71.55|68.95|71.55|68.95|71.52|68.92|0
1635281790000|2021-10-26 20:56:30|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635281810000|2021-10-26 20:56:50|71.59|68.99|71.59|68.99|71.59|68.99|71.59|68.99|0
1635281820000|2021-10-26 20:57:00|71.61|69.01|71.61|69.01|71.63|69.03|71.61|69.01|0
1635281830000|2021-10-26 20:57:10|71.65|69.05|71.65|69.05|71.65|69.05|71.63|69.03|0
1635281840000|2021-10-26 20:57:20|71.61|69.01|71.63|69.03|71.63|69.03|71.61|69.01|0
1635281850000|2021-10-26 20:57:30|71.65|69.05|71.65|69.05|71.65|69.05|71.65|69.05|0
1635281880000|2021-10-26 20:58:00|71.68|69.08|71.7|69.1|71.7|69.1|71.68|69.08|0
1635281930000|2021-10-26 20:58:50|71.65|69.05|71.61|69.01|71.65|69.05|71.61|69.01|0
1635281940000|2021-10-26 20:59:00|71.65|69.05|71.61|69.01|71.65|69.05|71.61|69.01|0
1635281960000|2021-10-26 20:59:20|71.57|68.97|71.52|68.92|71.57|68.97|71.52|68.92|0
1635281970000|2021-10-26 20:59:30|71.48|68.88|71.43|68.83|71.48|68.88|71.43|68.83|0
1635281990000|2021-10-26 20:59:50|71.46|68.86|71.68|69.08|71.68|69.08|71.46|68.86|0
1635282000000|2021-10-26 21:00:00|71.59|68.99|71.63|69.03|71.66|69.06|71.59|68.99|0
1635282010000|2021-10-26 21:00:10|71.61|69.01|71.62|69.02|71.63|69.03|71.61|69.01|0
1635282030000|2021-10-26 21:00:30|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635282040000|2021-10-26 21:00:40|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635282050000|2021-10-26 21:00:50|71.51|68.91|71.57|68.97|71.57|68.97|71.51|68.91|0
1635282060000|2021-10-26 21:01:00|71.56|68.96|71.51|68.91|71.56|68.96|71.51|68.91|0
1635282080000|2021-10-26 21:01:20|71.5|68.9|71.51|68.91|71.51|68.91|71.5|68.9|0
1635282100000|2021-10-26 21:01:40|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635282120000|2021-10-26 21:02:00|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635282150000|2021-10-26 21:02:30|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635282310000|2021-10-26 21:05:10|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635282320000|2021-10-26 21:05:20|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635282330000|2021-10-26 21:05:30|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635282350000|2021-10-26 21:05:50|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635282360000|2021-10-26 21:06:00|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635282370000|2021-10-26 21:06:10|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635282380000|2021-10-26 21:06:20|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635282390000|2021-10-26 21:06:30|71.53|68.93|71.55|68.95|71.55|68.95|71.53|68.93|0
1635282400000|2021-10-26 21:06:40|71.57|68.97|71.53|68.93|71.57|68.97|71.53|68.93|0
1635282410000|2021-10-26 21:06:50|71.55|68.95|71.57|68.97|71.57|68.97|71.55|68.95|0
1635282420000|2021-10-26 21:07:00|71.56|68.96|71.57|68.97|71.57|68.97|71.56|68.96|0
1635282440000|2021-10-26 21:07:20|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635282450000|2021-10-26 21:07:30|71.56|68.96|71.72|69.12|71.72|69.12|71.56|68.96|0
1635282460000|2021-10-26 21:07:40|71.64|69.04|71.71|69.11|71.71|69.11|71.64|69.04|0
1635282470000|2021-10-26 21:07:50|71.69|69.09|71.69|69.09|71.69|69.09|71.69|69.09|0
1635282480000|2021-10-26 21:08:00|71.66|69.06|71.66|69.06|71.66|69.06|71.66|69.06|0
1635282490000|2021-10-26 21:08:10|71.64|69.04|71.64|69.04|71.64|69.04|71.64|69.04|0
1635282500000|2021-10-26 21:08:20|71.67|69.07|71.67|69.07|71.67|69.07|71.67|69.07|0
1635282510000|2021-10-26 21:08:30|71.71|69.11|71.69|69.09|71.71|69.11|71.69|69.09|0
1635282520000|2021-10-26 21:08:40|71.71|69.11|71.71|69.11|71.71|69.11|71.71|69.11|0
1635282540000|2021-10-26 21:09:00|71.7|69.1|71.74|69.14|71.74|69.14|71.7|69.1|0
1635282640000|2021-10-26 21:10:40|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635282650000|2021-10-26 21:10:50|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635282660000|2021-10-26 21:11:00|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635282670000|2021-10-26 21:11:10|71.55|68.95|71.54|68.94|71.55|68.95|71.54|68.94|0
1635282690000|2021-10-26 21:11:30|71.63|69.03|71.51|68.91|71.63|69.03|71.51|68.91|0
1635282730000|2021-10-26 21:12:10|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635282750000|2021-10-26 21:12:30|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1635282790000|2021-10-26 21:13:10|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635282800000|2021-10-26 21:13:20|71.56|68.96|71.63|69.03|71.63|69.03|71.56|68.96|0
1635282940000|2021-10-26 21:15:40|71.64|69.04|71.64|69.04|71.64|69.04|71.64|69.04|0
1635282970000|2021-10-26 21:16:10|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1635282990000|2021-10-26 21:16:30|71.58|68.98|71.61|69.01|71.62|69.02|71.58|68.98|0
1635283000000|2021-10-26 21:16:40|71.59|68.99|71.59|68.99|71.59|68.99|71.59|68.99|0
1635283010000|2021-10-26 21:16:50|71.6|69|71.6|69|71.6|69|71.6|69|0
1635283050000|2021-10-26 21:17:30|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635283070000|2021-10-26 21:17:50|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635283080000|2021-10-26 21:18:00|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635283090000|2021-10-26 21:18:10|71.51|68.91|71.54|68.94|71.54|68.94|71.51|68.91|0
1635283120000|2021-10-26 21:18:40|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635283140000|2021-10-26 21:19:00|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635283200000|2021-10-26 21:20:00|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635283230000|2021-10-26 21:20:30|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635283400000|2021-10-26 21:23:20|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635283410000|2021-10-26 21:23:30|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635283500000|2021-10-26 21:25:00|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635283510000|2021-10-26 21:25:10|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635283580000|2021-10-26 21:26:20|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635283590000|2021-10-26 21:26:30|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635283670000|2021-10-26 21:27:50|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635283700000|2021-10-26 21:28:20|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635283830000|2021-10-26 21:30:30|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635283870000|2021-10-26 21:31:10|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635283900000|2021-10-26 21:31:40|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635283920000|2021-10-26 21:32:00|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635283940000|2021-10-26 21:32:20|71.48|68.88|71.52|68.92|71.52|68.92|71.48|68.88|0
1635283950000|2021-10-26 21:32:30|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635283960000|2021-10-26 21:32:40|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635284000000|2021-10-26 21:33:20|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635284040000|2021-10-26 21:34:00|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635284050000|2021-10-26 21:34:10|71.48|68.88|71.46|68.86|71.48|68.88|71.46|68.86|0
1635284070000|2021-10-26 21:34:30|71.48|68.88|71.47|68.87|71.48|68.88|71.45|68.85|0
1635284190000|2021-10-26 21:36:30|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635284250000|2021-10-26 21:37:30|71.49|68.89|71.47|68.87|71.49|68.89|71.47|68.87|0
1635284260000|2021-10-26 21:37:40|71.49|68.89|71.52|68.92|71.52|68.92|71.49|68.89|0
1635284300000|2021-10-26 21:38:20|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635284320000|2021-10-26 21:38:40|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635284360000|2021-10-26 21:39:20|71.49|68.89|71.49|68.89|71.5|68.9|71.48|68.88|0
1635284370000|2021-10-26 21:39:30|71.47|68.87|71.49|68.89|71.49|68.89|71.47|68.87|0
1635284400000|2021-10-26 21:40:00|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635284430000|2021-10-26 21:40:30|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635284440000|2021-10-26 21:40:40|71.49|68.89|71.55|68.95|71.55|68.95|71.49|68.89|0
1635284490000|2021-10-26 21:41:30|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635284550000|2021-10-26 21:42:30|71.56|68.96|71.51|68.91|71.56|68.96|71.51|68.91|0
1635284580000|2021-10-26 21:43:00|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635284610000|2021-10-26 21:43:30|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635284620000|2021-10-26 21:43:40|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635284680000|2021-10-26 21:44:40|71.61|69.01|71.58|68.98|71.61|69.01|71.58|68.98|0
1635284690000|2021-10-26 21:44:50|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635284760000|2021-10-26 21:46:00|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635284780000|2021-10-26 21:46:20|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635285180000|2021-10-26 21:53:00|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635285190000|2021-10-26 21:53:10|71.55|68.95|71.56|68.96|71.56|68.96|71.55|68.95|0
1635285200000|2021-10-26 21:53:20|71.55|68.95|71.53|68.93|71.55|68.95|71.53|68.93|0
1635285210000|2021-10-26 21:53:30|71.55|68.95|71.57|68.97|71.57|68.97|71.55|68.95|0
1635285230000|2021-10-26 21:53:50|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635285240000|2021-10-26 21:54:00|71.55|68.95|71.56|68.96|71.56|68.96|71.55|68.95|0
1635285250000|2021-10-26 21:54:10|71.55|68.95|71.52|68.92|71.55|68.95|71.52|68.92|0
1635285260000|2021-10-26 21:54:20|71.54|68.94|71.54|68.94|71.55|68.95|71.54|68.94|0
1635285280000|2021-10-26 21:54:40|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635285290000|2021-10-26 21:54:50|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635285300000|2021-10-26 21:55:00|71.55|68.95|71.53|68.93|71.55|68.95|71.53|68.93|0
1635285310000|2021-10-26 21:55:10|71.55|68.95|71.58|68.98|71.58|68.98|71.55|68.95|0
1635285330000|2021-10-26 21:55:30|71.6|69|71.57|68.97|71.6|69|71.57|68.97|0
1635285350000|2021-10-26 21:55:50|71.54|68.94|71.6|69|71.6|69|71.54|68.94|0
1635285360000|2021-10-26 21:56:00|71.56|68.96|71.56|68.96|71.6|69|71.56|68.96|0
1635285370000|2021-10-26 21:56:10|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635285380000|2021-10-26 21:56:20|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635285390000|2021-10-26 21:56:30|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635285400000|2021-10-26 21:56:40|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635285430000|2021-10-26 21:57:10|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635285440000|2021-10-26 21:57:20|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635285460000|2021-10-26 21:57:40|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635285470000|2021-10-26 21:57:50|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635285490000|2021-10-26 21:58:10|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635285510000|2021-10-26 21:58:30|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635285530000|2021-10-26 21:58:50|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635285580000|2021-10-26 21:59:40|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635285600000|2021-10-26 22:00:00|71.56|68.96|71.43|68.83|71.56|68.96|71.43|68.83|0
1635285610000|2021-10-26 22:00:10|71.41|68.81|71.32|68.72|71.41|68.81|71.32|68.72|0
1635285620000|2021-10-26 22:00:20|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635285630000|2021-10-26 22:00:30|71.28|68.68|71.28|68.68|71.28|68.68|71.28|68.68|0
1635285640000|2021-10-26 22:00:40|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635285650000|2021-10-26 22:00:50|71.28|68.68|71.36|68.76|71.36|68.76|71.26|68.66|0
1635285660000|2021-10-26 22:01:00|71.32|68.72|71.36|68.76|71.36|68.76|71.32|68.72|0
1635285670000|2021-10-26 22:01:10|71.41|68.81|71.39|68.79|71.41|68.81|71.39|68.79|0
1635285680000|2021-10-26 22:01:20|71.41|68.81|71.45|68.85|71.45|68.85|71.41|68.81|0
1635285690000|2021-10-26 22:01:30|71.43|68.83|71.41|68.81|71.43|68.83|71.41|68.81|0
1635285700000|2021-10-26 22:01:40|71.43|68.83|71.41|68.81|71.45|68.85|71.41|68.81|0
1635285710000|2021-10-26 22:01:50|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635285720000|2021-10-26 22:02:00|71.43|68.83|71.41|68.81|71.43|68.83|71.41|68.81|0
1635285730000|2021-10-26 22:02:10|71.36|68.76|71.45|68.85|71.45|68.85|71.36|68.76|0
1635285740000|2021-10-26 22:02:20|71.43|68.83|71.43|68.83|71.45|68.85|71.41|68.81|0
1635285750000|2021-10-26 22:02:30|71.47|68.87|71.45|68.85|71.47|68.87|71.45|68.85|0
1635285760000|2021-10-26 22:02:40|71.36|68.76|71.32|68.72|71.36|68.76|71.32|68.72|0
1635285770000|2021-10-26 22:02:50|71.28|68.68|71.32|68.72|71.32|68.72|71.28|68.68|0
1635285780000|2021-10-26 22:03:00|71.3|68.7|71.32|68.72|71.32|68.72|71.3|68.7|0
1635285790000|2021-10-26 22:03:10|71.36|68.76|71.41|68.81|71.41|68.81|71.36|68.76|0
1635285810000|2021-10-26 22:03:30|71.39|68.79|71.39|68.79|71.39|68.79|71.36|68.76|0
1635285820000|2021-10-26 22:03:40|71.36|68.76|71.49|68.89|71.49|68.89|71.36|68.76|0
1635285830000|2021-10-26 22:03:50|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635285840000|2021-10-26 22:04:00|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635285850000|2021-10-26 22:04:10|71.47|68.87|71.45|68.85|71.47|68.87|71.43|68.83|0
1635285860000|2021-10-26 22:04:20|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635285870000|2021-10-26 22:04:30|71.36|68.76|71.36|68.76|71.36|68.76|71.32|68.72|0
1635285880000|2021-10-26 22:04:40|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635285890000|2021-10-26 22:04:50|71.43|68.83|71.41|68.81|71.45|68.85|71.41|68.81|0
1635285900000|2021-10-26 22:05:00|71.36|68.76|71.41|68.81|71.41|68.81|71.36|68.76|0
1635285910000|2021-10-26 22:05:10|71.36|68.76|71.36|68.76|71.36|68.76|71.36|68.76|0
1635285920000|2021-10-26 22:05:20|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635285940000|2021-10-26 22:05:40|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635285950000|2021-10-26 22:05:50|71.27|68.67|71.27|68.67|71.34|68.74|71.27|68.67|0
1635285960000|2021-10-26 22:06:00|71.32|68.72|71.32|68.72|71.41|68.81|71.32|68.72|0
1635285970000|2021-10-26 22:06:10|71.27|68.67|71.23|68.63|71.27|68.67|71.23|68.63|0
1635285980000|2021-10-26 22:06:20|71.27|68.67|71.32|68.72|71.36|68.76|71.27|68.67|0
1635285990000|2021-10-26 22:06:30|71.3|68.7|71.27|68.67|71.32|68.72|71.27|68.67|0
1635286000000|2021-10-26 22:06:40|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635286010000|2021-10-26 22:06:50|71.27|68.67|71.27|68.67|71.27|68.67|71.25|68.65|0
1635286020000|2021-10-26 22:07:00|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635286030000|2021-10-26 22:07:10|71.21|68.61|71.19|68.59|71.21|68.61|71.19|68.59|0
1635286040000|2021-10-26 22:07:20|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635286050000|2021-10-26 22:07:30|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635286060000|2021-10-26 22:07:40|71.27|68.67|71.27|68.67|71.27|68.67|71.23|68.63|0
1635286070000|2021-10-26 22:07:50|71.23|68.63|71.19|68.59|71.23|68.63|71.19|68.59|0
1635286080000|2021-10-26 22:08:00|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635286090000|2021-10-26 22:08:10|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635286100000|2021-10-26 22:08:20|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635286110000|2021-10-26 22:08:30|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635286120000|2021-10-26 22:08:40|71.25|68.65|71.25|68.65|71.27|68.67|71.25|68.65|0
1635286130000|2021-10-26 22:08:50|71.23|68.63|71.14|68.54|71.23|68.63|71.14|68.54|0
1635286140000|2021-10-26 22:09:00|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635286150000|2021-10-26 22:09:10|71.14|68.54|71.12|68.52|71.14|68.54|71.1|68.5|0
1635286160000|2021-10-26 22:09:20|71.1|68.5|71.06|68.46|71.1|68.5|71.06|68.46|0
1635286170000|2021-10-26 22:09:30|71.05|68.45|71.05|68.45|71.05|68.45|71.01|68.41|0
1635286180000|2021-10-26 22:09:40|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635286190000|2021-10-26 22:09:50|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635286200000|2021-10-26 22:10:00|71.01|68.41|71.05|68.45|71.05|68.45|71.01|68.41|0
1635286220000|2021-10-26 22:10:20|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635286230000|2021-10-26 22:10:30|71.05|68.45|71.05|68.45|71.05|68.45|71.03|68.43|0
1635286240000|2021-10-26 22:10:40|71.01|68.41|71.05|68.45|71.05|68.45|71.01|68.41|0
1635286250000|2021-10-26 22:10:50|71.01|68.41|71.03|68.43|71.03|68.43|71.01|68.41|0
1635286260000|2021-10-26 22:11:00|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635286280000|2021-10-26 22:11:20|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635286300000|2021-10-26 22:11:40|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635286310000|2021-10-26 22:11:50|71.1|68.5|71.05|68.45|71.1|68.5|71.05|68.45|0
1635286320000|2021-10-26 22:12:00|71.01|68.41|71.03|68.43|71.05|68.45|71.01|68.41|0
1635286330000|2021-10-26 22:12:10|71.05|68.45|71.05|68.45|71.05|68.45|71.03|68.43|0
1635286340000|2021-10-26 22:12:20|71.01|68.41|70.99|68.39|71.01|68.41|70.99|68.39|0
1635286350000|2021-10-26 22:12:30|71.01|68.41|70.92|68.32|71.01|68.41|70.92|68.32|0
1635286360000|2021-10-26 22:12:40|70.88|68.28|70.92|68.32|70.92|68.32|70.88|68.28|0
1635286380000|2021-10-26 22:13:00|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635286390000|2021-10-26 22:13:10|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1635286400000|2021-10-26 22:13:20|70.97|68.37|70.92|68.32|70.97|68.37|70.92|68.32|0
1635286410000|2021-10-26 22:13:30|70.95|68.35|70.95|68.35|70.95|68.35|70.95|68.35|0
1635286420000|2021-10-26 22:13:40|70.92|68.32|70.95|68.35|70.95|68.35|70.92|68.32|0
1635286430000|2021-10-26 22:13:50|70.97|68.37|70.97|68.37|70.97|68.37|70.95|68.35|0
1635286440000|2021-10-26 22:14:00|70.95|68.35|70.95|68.35|70.97|68.37|70.95|68.35|0
1635286450000|2021-10-26 22:14:10|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635286470000|2021-10-26 22:14:30|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1635286480000|2021-10-26 22:14:40|70.88|68.28|70.88|68.28|70.88|68.28|70.88|68.28|0
1635286500000|2021-10-26 22:15:00|70.86|68.26|70.88|68.28|70.88|68.28|70.86|68.26|0
1635286520000|2021-10-26 22:15:20|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1635286530000|2021-10-26 22:15:30|70.94|68.34|70.94|68.34|70.94|68.34|70.94|68.34|0
1635286540000|2021-10-26 22:15:40|70.97|68.37|70.97|68.37|70.97|68.37|70.92|68.32|0
1635286550000|2021-10-26 22:15:50|70.94|68.34|70.97|68.37|70.97|68.37|70.94|68.34|0
1635286570000|2021-10-26 22:16:10|70.96|68.36|70.96|68.36|70.96|68.36|70.96|68.36|0
1635286580000|2021-10-26 22:16:20|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1635286590000|2021-10-26 22:16:30|70.96|68.36|70.96|68.36|70.96|68.36|70.96|68.36|0
1635286610000|2021-10-26 22:16:50|71.01|68.41|70.96|68.36|71.01|68.41|70.96|68.36|0
1635286620000|2021-10-26 22:17:00|70.94|68.34|70.94|68.34|70.94|68.34|70.94|68.34|0
1635286630000|2021-10-26 22:17:10|70.92|68.32|70.96|68.36|70.96|68.36|70.92|68.32|0
1635286650000|2021-10-26 22:17:30|70.92|68.32|70.96|68.36|70.96|68.36|70.92|68.32|0
1635286660000|2021-10-26 22:17:40|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1635286670000|2021-10-26 22:17:50|70.96|68.36|70.96|68.36|70.96|68.36|70.96|68.36|0
1635286680000|2021-10-26 22:18:00|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635286690000|2021-10-26 22:18:10|70.96|68.36|70.92|68.32|70.96|68.36|70.92|68.32|0
1635286720000|2021-10-26 22:18:40|70.88|68.28|70.88|68.28|70.88|68.28|70.88|68.28|0
1635286730000|2021-10-26 22:18:50|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1635286770000|2021-10-26 22:19:30|70.88|68.28|70.79|68.19|70.88|68.28|70.79|68.19|0
1635286780000|2021-10-26 22:19:40|70.83|68.23|70.79|68.19|70.83|68.23|70.79|68.19|0
1635286790000|2021-10-26 22:19:50|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635286800000|2021-10-26 22:20:00|70.7|68.1|70.7|68.1|70.7|68.1|70.66|68.06|0
1635286810000|2021-10-26 22:20:10|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635286820000|2021-10-26 22:20:20|70.7|68.1|70.75|68.15|70.75|68.15|70.7|68.1|0
1635286830000|2021-10-26 22:20:30|70.73|68.13|70.66|68.06|70.73|68.13|70.66|68.06|0
1635286840000|2021-10-26 22:20:40|70.7|68.1|70.66|68.06|70.7|68.1|70.66|68.06|0
1635286850000|2021-10-26 22:20:50|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635286860000|2021-10-26 22:21:00|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635286870000|2021-10-26 22:21:10|70.68|68.08|70.64|68.04|70.68|68.08|70.62|68.02|0
1635286880000|2021-10-26 22:21:20|70.62|68.02|70.66|68.06|70.66|68.06|70.62|68.02|0
1635286900000|2021-10-26 22:21:40|70.53|67.93|70.49|67.89|70.53|67.93|70.49|67.89|0
1635286910000|2021-10-26 22:21:50|70.53|67.93|70.62|68.02|70.62|68.02|70.53|67.93|0
1635286920000|2021-10-26 22:22:00|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635286940000|2021-10-26 22:22:20|70.68|68.08|70.68|68.08|70.68|68.08|70.68|68.08|0
1635286950000|2021-10-26 22:22:30|70.66|68.06|70.61|68.01|70.66|68.06|70.61|68.01|0
1635286960000|2021-10-26 22:22:40|70.66|68.06|70.64|68.04|70.66|68.06|70.64|68.04|0
1635286970000|2021-10-26 22:22:50|70.66|68.06|70.7|68.1|70.7|68.1|70.66|68.06|0
1635286990000|2021-10-26 22:23:10|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635287010000|2021-10-26 22:23:30|70.72|68.12|70.7|68.1|70.72|68.12|70.7|68.1|0
1635287020000|2021-10-26 22:23:40|70.74|68.14|70.79|68.19|70.79|68.19|70.74|68.14|0
1635287030000|2021-10-26 22:23:50|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1635287040000|2021-10-26 22:24:00|70.81|68.21|70.83|68.23|70.83|68.23|70.81|68.21|0
1635287060000|2021-10-26 22:24:20|70.87|68.27|70.83|68.23|70.87|68.27|70.83|68.23|0
1635287080000|2021-10-26 22:24:40|70.81|68.21|70.79|68.19|70.81|68.21|70.79|68.19|0
1635287090000|2021-10-26 22:24:50|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1635287100000|2021-10-26 22:25:00|70.81|68.21|70.83|68.23|70.83|68.23|70.81|68.21|0
1635287150000|2021-10-26 22:25:50|70.79|68.19|70.79|68.19|70.79|68.19|70.79|68.19|0
1635287160000|2021-10-26 22:26:00|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1635287180000|2021-10-26 22:26:20|70.9|68.3|70.9|68.3|70.9|68.3|70.9|68.3|0
1635287190000|2021-10-26 22:26:30|70.87|68.27|70.87|68.27|70.87|68.27|70.87|68.27|0
1635287200000|2021-10-26 22:26:40|70.92|68.32|70.96|68.36|70.96|68.36|70.9|68.3|0
1635287210000|2021-10-26 22:26:50|70.94|68.34|70.87|68.27|70.94|68.34|70.87|68.27|0
1635287220000|2021-10-26 22:27:00|70.92|68.32|70.9|68.3|70.92|68.32|70.9|68.3|0
1635287230000|2021-10-26 22:27:10|70.87|68.27|70.87|68.27|70.87|68.27|70.87|68.27|0
1635287240000|2021-10-26 22:27:20|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1635287250000|2021-10-26 22:27:30|70.79|68.19|70.83|68.23|70.83|68.23|70.79|68.19|0
1635287280000|2021-10-26 22:28:00|70.79|68.19|70.79|68.19|70.79|68.19|70.79|68.19|0
1635287290000|2021-10-26 22:28:10|70.77|68.17|70.74|68.14|70.77|68.17|70.74|68.14|0
1635287310000|2021-10-26 22:28:30|70.79|68.19|70.74|68.14|70.79|68.19|70.74|68.14|0
1635287340000|2021-10-26 22:29:00|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635287350000|2021-10-26 22:29:10|70.66|68.06|70.61|68.01|70.66|68.06|70.61|68.01|0
1635287360000|2021-10-26 22:29:20|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635287370000|2021-10-26 22:29:30|70.61|68.01|70.57|67.97|70.61|68.01|70.57|67.97|0
1635287380000|2021-10-26 22:29:40|70.55|67.95|70.53|67.93|70.55|67.95|70.53|67.93|0
1635287390000|2021-10-26 22:29:50|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635287400000|2021-10-26 22:30:00|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635287410000|2021-10-26 22:30:10|70.66|68.06|70.65|68.05|70.66|68.06|70.65|68.05|0
1635287420000|2021-10-26 22:30:20|70.63|68.03|70.61|68.01|70.65|68.05|70.61|68.01|0
1635287430000|2021-10-26 22:30:30|70.59|67.99|70.52|67.92|70.59|67.99|70.52|67.92|0
1635287440000|2021-10-26 22:30:40|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635287460000|2021-10-26 22:31:00|70.59|67.99|70.52|67.92|70.59|67.99|70.52|67.92|0
1635287470000|2021-10-26 22:31:10|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635287500000|2021-10-26 22:31:40|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635287510000|2021-10-26 22:31:50|70.55|67.95|70.52|67.92|70.55|67.95|70.52|67.92|0
1635287520000|2021-10-26 22:32:00|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635287530000|2021-10-26 22:32:10|70.44|67.84|70.44|67.84|70.44|67.84|70.44|67.84|0
1635287540000|2021-10-26 22:32:20|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635287550000|2021-10-26 22:32:30|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635287560000|2021-10-26 22:32:40|70.5|67.9|70.52|67.92|70.52|67.92|70.5|67.9|0
1635287570000|2021-10-26 22:32:50|70.5|67.9|70.52|67.92|70.52|67.92|70.5|67.9|0
1635287580000|2021-10-26 22:33:00|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635287590000|2021-10-26 22:33:10|70.61|68.01|70.65|68.05|70.65|68.05|70.61|68.01|0
1635287600000|2021-10-26 22:33:20|70.61|68.01|70.65|68.05|70.65|68.05|70.61|68.01|0
1635287610000|2021-10-26 22:33:30|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635287620000|2021-10-26 22:33:40|70.59|67.99|70.59|67.99|70.59|67.99|70.59|67.99|0
1635287630000|2021-10-26 22:33:50|70.61|68.01|70.65|68.05|70.65|68.05|70.61|68.01|0
1635287640000|2021-10-26 22:34:00|70.61|68.01|70.52|67.92|70.61|68.01|70.52|67.92|0
1635287650000|2021-10-26 22:34:10|70.57|67.97|70.52|67.92|70.57|67.97|70.52|67.92|0
1635287660000|2021-10-26 22:34:20|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635287700000|2021-10-26 22:35:00|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635287710000|2021-10-26 22:35:10|70.57|67.97|70.52|67.92|70.57|67.97|70.52|67.92|0
1635287720000|2021-10-26 22:35:20|70.55|67.95|70.57|67.97|70.57|67.97|70.52|67.92|0
1635287730000|2021-10-26 22:35:30|70.55|67.95|70.52|67.92|70.55|67.95|70.52|67.92|0
1635287740000|2021-10-26 22:35:40|70.57|67.97|70.55|67.95|70.57|67.97|70.55|67.95|0
1635287750000|2021-10-26 22:35:50|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635287760000|2021-10-26 22:36:00|70.5|67.9|70.52|67.92|70.52|67.92|70.5|67.9|0
1635287770000|2021-10-26 22:36:10|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635287780000|2021-10-26 22:36:20|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635287790000|2021-10-26 22:36:30|70.5|67.9|70.5|67.9|70.5|67.9|70.5|67.9|0
1635287800000|2021-10-26 22:36:40|70.52|67.92|70.52|67.92|70.52|67.92|70.5|67.9|0
1635287820000|2021-10-26 22:37:00|70.5|67.9|70.52|67.92|70.52|67.92|70.5|67.9|0
1635287840000|2021-10-26 22:37:20|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635287850000|2021-10-26 22:37:30|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635287860000|2021-10-26 22:37:40|70.54|67.94|70.52|67.92|70.54|67.94|70.52|67.92|0
1635287900000|2021-10-26 22:38:20|70.56|67.96|70.56|67.96|70.56|67.96|70.56|67.96|0
1635287910000|2021-10-26 22:38:30|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635287920000|2021-10-26 22:38:40|70.59|67.99|70.56|67.96|70.59|67.99|70.56|67.96|0
1635287940000|2021-10-26 22:39:00|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635287950000|2021-10-26 22:39:10|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635287990000|2021-10-26 22:39:50|70.52|67.92|70.52|67.92|70.52|67.92|70.5|67.9|0
1635288000000|2021-10-26 22:40:00|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635288010000|2021-10-26 22:40:10|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635288030000|2021-10-26 22:40:30|70.39|67.79|70.43|67.83|70.43|67.83|70.39|67.79|0
1635288050000|2021-10-26 22:40:50|70.48|67.88|70.43|67.83|70.48|67.88|70.43|67.83|0
1635288060000|2021-10-26 22:41:00|70.41|67.81|70.39|67.79|70.41|67.81|70.39|67.79|0
1635288110000|2021-10-26 22:41:50|70.43|67.83|70.39|67.79|70.43|67.83|70.39|67.79|0
1635288130000|2021-10-26 22:42:10|70.37|67.77|70.35|67.75|70.37|67.77|70.35|67.75|0
1635288150000|2021-10-26 22:42:30|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635288160000|2021-10-26 22:42:40|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635288190000|2021-10-26 22:43:10|70.3|67.7|70.3|67.7|70.3|67.7|70.3|67.7|0
1635288210000|2021-10-26 22:43:30|70.26|67.66|70.3|67.7|70.3|67.7|70.26|67.66|0
1635288230000|2021-10-26 22:43:50|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635288240000|2021-10-26 22:44:00|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635288250000|2021-10-26 22:44:10|70.39|67.79|70.37|67.77|70.39|67.79|70.37|67.77|0
1635288260000|2021-10-26 22:44:20|70.39|67.79|70.35|67.75|70.39|67.79|70.35|67.75|0
1635288270000|2021-10-26 22:44:30|70.3|67.7|70.3|67.7|70.3|67.7|70.3|67.7|0
1635288290000|2021-10-26 22:44:50|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635288300000|2021-10-26 22:45:00|70.3|67.7|70.3|67.7|70.3|67.7|70.3|67.7|0
1635288330000|2021-10-26 22:45:30|70.32|67.72|70.35|67.75|70.35|67.75|70.32|67.72|0
1635288340000|2021-10-26 22:45:40|70.3|67.7|70.3|67.7|70.3|67.7|70.3|67.7|0
1635288360000|2021-10-26 22:46:00|70.26|67.66|70.3|67.7|70.3|67.7|70.26|67.66|0
1635288380000|2021-10-26 22:46:20|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635288390000|2021-10-26 22:46:30|70.3|67.7|70.3|67.7|70.3|67.7|70.3|67.7|0
1635288420000|2021-10-26 22:47:00|70.26|67.66|70.26|67.66|70.26|67.66|70.26|67.66|0
1635288440000|2021-10-26 22:47:20|70.22|67.62|70.26|67.66|70.26|67.66|70.22|67.62|0
1635288460000|2021-10-26 22:47:40|70.3|67.7|70.34|67.74|70.34|67.74|70.3|67.7|0
1635288470000|2021-10-26 22:47:50|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635288480000|2021-10-26 22:48:00|70.41|67.81|70.39|67.79|70.41|67.81|70.39|67.79|0
1635288540000|2021-10-26 22:49:00|70.34|67.74|70.39|67.79|70.39|67.79|70.34|67.74|0
1635288550000|2021-10-26 22:49:10|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635288560000|2021-10-26 22:49:20|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635288570000|2021-10-26 22:49:30|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635288580000|2021-10-26 22:49:40|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635288590000|2021-10-26 22:49:50|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635288600000|2021-10-26 22:50:00|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635288610000|2021-10-26 22:50:10|70.3|67.7|70.34|67.74|70.34|67.74|70.3|67.7|0
1635288620000|2021-10-26 22:50:20|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635288670000|2021-10-26 22:51:10|70.47|67.87|70.52|67.92|70.52|67.92|70.47|67.87|0
1635288680000|2021-10-26 22:51:20|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635288690000|2021-10-26 22:51:30|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635288700000|2021-10-26 22:51:40|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635288710000|2021-10-26 22:51:50|70.43|67.83|70.47|67.87|70.47|67.87|70.43|67.83|0
1635288720000|2021-10-26 22:52:00|70.43|67.83|70.47|67.87|70.47|67.87|70.43|67.83|0
1635288730000|2021-10-26 22:52:10|70.45|67.85|70.43|67.83|70.45|67.85|70.43|67.83|0
1635288740000|2021-10-26 22:52:20|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635288760000|2021-10-26 22:52:40|70.43|67.83|70.39|67.79|70.43|67.83|70.39|67.79|0
1635288780000|2021-10-26 22:53:00|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635288800000|2021-10-26 22:53:20|70.36|67.76|70.34|67.74|70.36|67.76|70.32|67.72|0
1635288820000|2021-10-26 22:53:40|70.36|67.76|70.34|67.74|70.36|67.76|70.34|67.74|0
1635288850000|2021-10-26 22:54:10|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635288860000|2021-10-26 22:54:20|70.34|67.74|70.38|67.78|70.38|67.78|70.3|67.7|0
1635288870000|2021-10-26 22:54:30|70.36|67.76|70.43|67.83|70.43|67.83|70.34|67.74|0
1635288880000|2021-10-26 22:54:40|70.41|67.81|70.41|67.81|70.41|67.81|70.41|67.81|0
1635288890000|2021-10-26 22:54:50|70.43|67.83|70.47|67.87|70.51|67.91|70.43|67.83|0
1635288900000|2021-10-26 22:55:00|70.43|67.83|70.47|67.87|70.47|67.87|70.43|67.83|0
1635288910000|2021-10-26 22:55:10|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635288920000|2021-10-26 22:55:20|70.49|67.89|70.47|67.87|70.51|67.91|70.47|67.87|0
1635288940000|2021-10-26 22:55:40|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635288960000|2021-10-26 22:56:00|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635288980000|2021-10-26 22:56:20|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635289020000|2021-10-26 22:57:00|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635289030000|2021-10-26 22:57:10|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635289070000|2021-10-26 22:57:50|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635289090000|2021-10-26 22:58:10|70.41|67.81|70.43|67.83|70.43|67.83|70.41|67.81|0
1635289100000|2021-10-26 22:58:20|70.41|67.81|70.43|67.83|70.43|67.83|70.41|67.81|0
1635289130000|2021-10-26 22:58:50|70.47|67.87|70.43|67.83|70.47|67.87|70.43|67.83|0
1635289160000|2021-10-26 22:59:20|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635289200000|2021-10-26 23:00:00|70.51|67.91|70.47|67.87|70.51|67.91|70.47|67.87|0
1635289210000|2021-10-26 23:00:10|70.49|67.89|70.43|67.83|70.49|67.89|70.43|67.83|0
1635289220000|2021-10-26 23:00:20|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635289230000|2021-10-26 23:00:30|70.51|67.91|70.49|67.89|70.51|67.91|70.49|67.89|0
1635289240000|2021-10-26 23:00:40|70.51|67.91|70.47|67.87|70.51|67.91|70.47|67.87|0
1635289250000|2021-10-26 23:00:50|70.43|67.83|70.43|67.83|70.47|67.87|70.43|67.83|0
1635289260000|2021-10-26 23:01:00|70.38|67.78|70.43|67.83|70.43|67.83|70.38|67.78|0
1635289270000|2021-10-26 23:01:10|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635289320000|2021-10-26 23:02:00|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635289350000|2021-10-26 23:02:30|70.3|67.7|70.3|67.7|70.3|67.7|70.3|67.7|0
1635289360000|2021-10-26 23:02:40|70.29|67.69|70.29|67.69|70.29|67.69|70.29|67.69|0
1635289370000|2021-10-26 23:02:50|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635289380000|2021-10-26 23:03:00|70.29|67.69|70.29|67.69|70.29|67.69|70.29|67.69|0
1635289390000|2021-10-26 23:03:10|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635289400000|2021-10-26 23:03:20|70.29|67.69|70.34|67.74|70.34|67.74|70.29|67.69|0
1635289410000|2021-10-26 23:03:30|70.29|67.69|70.29|67.69|70.29|67.69|70.29|67.69|0
1635289430000|2021-10-26 23:03:50|70.25|67.65|70.29|67.69|70.29|67.69|70.25|67.65|0
1635289440000|2021-10-26 23:04:00|70.27|67.67|70.29|67.69|70.29|67.69|70.27|67.67|0
1635289460000|2021-10-26 23:04:20|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635289470000|2021-10-26 23:04:30|70.29|67.69|70.29|67.69|70.29|67.69|70.29|67.69|0
1635289480000|2021-10-26 23:04:40|70.25|67.65|70.25|67.65|70.25|67.65|70.25|67.65|0
1635289490000|2021-10-26 23:04:50|70.29|67.69|70.29|67.69|70.29|67.69|70.29|67.69|0
1635289510000|2021-10-26 23:05:10|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635289520000|2021-10-26 23:05:20|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635289530000|2021-10-26 23:05:30|70.38|67.78|70.4|67.8|70.42|67.82|70.38|67.78|0
1635289540000|2021-10-26 23:05:40|70.38|67.78|70.47|67.87|70.47|67.87|70.38|67.78|0
1635289550000|2021-10-26 23:05:50|70.42|67.82|70.4|67.8|70.42|67.82|70.4|67.8|0
1635289560000|2021-10-26 23:06:00|70.38|67.78|70.38|67.78|70.4|67.8|70.38|67.78|0
1635289570000|2021-10-26 23:06:10|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635289610000|2021-10-26 23:06:50|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635289650000|2021-10-26 23:07:30|70.51|67.91|70.47|67.87|70.51|67.91|70.47|67.87|0
1635289700000|2021-10-26 23:08:20|70.49|67.89|70.49|67.89|70.49|67.89|70.49|67.89|0
1635289710000|2021-10-26 23:08:30|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635289720000|2021-10-26 23:08:40|70.49|67.89|70.51|67.91|70.51|67.91|70.49|67.89|0
1635289730000|2021-10-26 23:08:50|70.49|67.89|70.51|67.91|70.51|67.91|70.49|67.89|0
1635289740000|2021-10-26 23:09:00|70.49|67.89|70.47|67.87|70.49|67.89|70.47|67.87|0
1635289750000|2021-10-26 23:09:10|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635289790000|2021-10-26 23:09:50|70.55|67.95|70.51|67.91|70.55|67.95|70.51|67.91|0
1635289800000|2021-10-26 23:10:00|70.55|67.95|70.55|67.95|70.55|67.95|70.55|67.95|0
1635289830000|2021-10-26 23:10:30|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635289840000|2021-10-26 23:10:40|70.46|67.86|70.46|67.86|70.46|67.86|70.46|67.86|0
1635289860000|2021-10-26 23:11:00|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635289930000|2021-10-26 23:12:10|70.46|67.86|70.46|67.86|70.46|67.86|70.46|67.86|0
1635289940000|2021-10-26 23:12:20|70.42|67.82|70.44|67.84|70.46|67.86|70.42|67.82|0
1635289950000|2021-10-26 23:12:30|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635289970000|2021-10-26 23:12:50|70.38|67.78|70.46|67.86|70.46|67.86|70.38|67.78|0
1635290010000|2021-10-26 23:13:30|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635290040000|2021-10-26 23:14:00|70.55|67.95|70.55|67.95|70.55|67.95|70.55|67.95|0
1635290060000|2021-10-26 23:14:20|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635290090000|2021-10-26 23:14:50|70.53|67.93|70.51|67.91|70.53|67.93|70.51|67.91|0
1635290100000|2021-10-26 23:15:00|70.53|67.93|70.51|67.91|70.53|67.93|70.51|67.91|0
1635290120000|2021-10-26 23:15:20|70.48|67.88|70.46|67.86|70.48|67.88|70.46|67.86|0
1635290150000|2021-10-26 23:15:50|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635290170000|2021-10-26 23:16:10|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635290180000|2021-10-26 23:16:20|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635290200000|2021-10-26 23:16:40|70.53|67.93|70.55|67.95|70.55|67.95|70.53|67.93|0
1635290210000|2021-10-26 23:16:50|70.53|67.93|70.55|67.95|70.55|67.95|70.53|67.93|0
1635290230000|2021-10-26 23:17:10|70.53|67.93|70.5|67.9|70.53|67.93|70.5|67.9|0
1635290250000|2021-10-26 23:17:30|70.46|67.86|70.48|67.88|70.5|67.9|70.46|67.86|0
1635290260000|2021-10-26 23:17:40|70.5|67.9|70.5|67.9|70.5|67.9|70.5|67.9|0
1635290280000|2021-10-26 23:18:00|70.48|67.88|70.46|67.86|70.48|67.88|70.46|67.86|0
1635290360000|2021-10-26 23:19:20|70.5|67.9|70.48|67.88|70.5|67.9|70.48|67.88|0
1635290370000|2021-10-26 23:19:30|70.5|67.9|70.5|67.9|70.5|67.9|70.5|67.9|0
1635290410000|2021-10-26 23:20:10|70.46|67.86|70.46|67.86|70.46|67.86|70.46|67.86|0
1635290420000|2021-10-26 23:20:20|70.5|67.9|70.46|67.86|70.5|67.9|70.46|67.86|0
1635290430000|2021-10-26 23:20:30|70.48|67.88|70.46|67.86|70.48|67.88|70.46|67.86|0
1635290450000|2021-10-26 23:20:50|70.5|67.9|70.5|67.9|70.5|67.9|70.5|67.9|0
1635290460000|2021-10-26 23:21:00|70.48|67.88|70.55|67.95|70.55|67.95|70.48|67.88|0
1635290470000|2021-10-26 23:21:10|70.5|67.9|70.5|67.9|70.5|67.9|70.5|67.9|0
1635290490000|2021-10-26 23:21:30|70.46|67.86|70.46|67.86|70.46|67.86|70.46|67.86|0
1635290550000|2021-10-26 23:22:30|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635290560000|2021-10-26 23:22:40|70.44|67.84|70.44|67.84|70.44|67.84|70.42|67.82|0
1635290570000|2021-10-26 23:22:50|70.46|67.86|70.46|67.86|70.46|67.86|70.46|67.86|0
1635290590000|2021-10-26 23:23:10|70.44|67.84|70.42|67.82|70.44|67.84|70.42|67.82|0
1635290620000|2021-10-26 23:23:40|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635290630000|2021-10-26 23:23:50|70.33|67.73|70.37|67.77|70.37|67.77|70.33|67.73|0
1635290640000|2021-10-26 23:24:00|70.42|67.82|70.42|67.82|70.42|67.82|70.42|67.82|0
1635290690000|2021-10-26 23:24:50|70.41|67.81|70.39|67.79|70.41|67.81|70.39|67.79|0
1635290700000|2021-10-26 23:25:00|70.41|67.81|70.41|67.81|70.41|67.81|70.41|67.81|0
1635290740000|2021-10-26 23:25:40|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635290750000|2021-10-26 23:25:50|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635290760000|2021-10-26 23:26:00|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635290780000|2021-10-26 23:26:20|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635290790000|2021-10-26 23:26:30|70.41|67.81|70.37|67.77|70.41|67.81|70.37|67.77|0
1635290830000|2021-10-26 23:27:10|70.41|67.81|70.41|67.81|70.41|67.81|70.41|67.81|0
1635290890000|2021-10-26 23:28:10|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635290930000|2021-10-26 23:28:50|70.33|67.73|70.28|67.68|70.33|67.73|70.28|67.68|0
1635290950000|2021-10-26 23:29:10|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635290970000|2021-10-26 23:29:30|70.37|67.77|70.41|67.81|70.41|67.81|70.37|67.77|0
1635291020000|2021-10-26 23:30:20|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635291030000|2021-10-26 23:30:30|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635291060000|2021-10-26 23:31:00|70.28|67.68|70.24|67.64|70.28|67.68|70.24|67.64|0
1635291070000|2021-10-26 23:31:10|70.28|67.68|70.28|67.68|70.28|67.68|70.28|67.68|0
1635291080000|2021-10-26 23:31:20|70.24|67.64|70.24|67.64|70.24|67.64|70.24|67.64|0
1635291090000|2021-10-26 23:31:30|70.2|67.6|70.2|67.6|70.2|67.6|70.2|67.6|0
1635291100000|2021-10-26 23:31:40|70.15|67.55|70.11|67.51|70.18|67.58|70.11|67.51|0
1635291110000|2021-10-26 23:31:50|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635291120000|2021-10-26 23:32:00|70.02|67.42|70.02|67.42|70.02|67.42|70.02|67.42|0
1635291130000|2021-10-26 23:32:10|69.98|67.38|70.02|67.42|70.02|67.42|69.98|67.38|0
1635291140000|2021-10-26 23:32:20|70.07|67.47|70.05|67.45|70.07|67.47|70.05|67.45|0
1635291150000|2021-10-26 23:32:30|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635291160000|2021-10-26 23:32:40|70.02|67.42|70.02|67.42|70.07|67.47|70.02|67.42|0
1635291170000|2021-10-26 23:32:50|69.98|67.38|69.98|67.38|69.98|67.38|69.98|67.38|0
1635291190000|2021-10-26 23:33:10|70.02|67.42|70.02|67.42|70.02|67.42|70.02|67.42|0
1635291200000|2021-10-26 23:33:20|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635291210000|2021-10-26 23:33:30|70.11|67.51|70.11|67.51|70.11|67.51|70.11|67.51|0
1635291260000|2021-10-26 23:34:20|70.07|67.47|70.11|67.51|70.11|67.51|70.07|67.47|0
1635291300000|2021-10-26 23:35:00|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635291390000|2021-10-26 23:36:30|70.06|67.46|70.11|67.51|70.11|67.51|70.06|67.46|0
1635291430000|2021-10-26 23:37:10|70.15|67.55|70.15|67.55|70.15|67.55|70.15|67.55|0
1635291440000|2021-10-26 23:37:20|70.19|67.59|70.19|67.59|70.19|67.59|70.19|67.59|0
1635291450000|2021-10-26 23:37:30|70.15|67.55|70.19|67.59|70.19|67.59|70.15|67.55|0
1635291460000|2021-10-26 23:37:40|70.15|67.55|70.19|67.59|70.19|67.59|70.15|67.55|0
1635291470000|2021-10-26 23:37:50|70.15|67.55|70.15|67.55|70.15|67.55|70.15|67.55|0
1635291480000|2021-10-26 23:38:00|70.17|67.57|70.19|67.59|70.19|67.59|70.17|67.57|0
1635291500000|2021-10-26 23:38:20|70.15|67.55|70.15|67.55|70.15|67.55|70.15|67.55|0
1635291510000|2021-10-26 23:38:30|70.19|67.59|70.19|67.59|70.19|67.59|70.19|67.59|0
1635291540000|2021-10-26 23:39:00|70.24|67.64|70.24|67.64|70.24|67.64|70.24|67.64|0
1635291560000|2021-10-26 23:39:20|70.28|67.68|70.28|67.68|70.28|67.68|70.28|67.68|0
1635291600000|2021-10-26 23:40:00|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635291610000|2021-10-26 23:40:10|70.37|67.77|70.41|67.81|70.41|67.81|70.37|67.77|0
1635291620000|2021-10-26 23:40:20|70.45|67.85|70.49|67.89|70.49|67.89|70.45|67.85|0
1635291630000|2021-10-26 23:40:30|70.54|67.94|70.49|67.89|70.54|67.94|70.49|67.89|0
1635291640000|2021-10-26 23:40:40|70.45|67.85|70.49|67.89|70.49|67.89|70.45|67.85|0
1635291650000|2021-10-26 23:40:50|70.45|67.85|70.45|67.85|70.45|67.85|70.45|67.85|0
1635291660000|2021-10-26 23:41:00|70.41|67.81|70.41|67.81|70.41|67.81|70.41|67.81|0
1635291710000|2021-10-26 23:41:50|70.54|67.94|70.54|67.94|70.54|67.94|70.54|67.94|0
1635291730000|2021-10-26 23:42:10|70.62|68.02|70.62|68.02|70.62|68.02|70.62|68.02|0
1635291740000|2021-10-26 23:42:20|70.6|68|70.6|68|70.6|68|70.6|68|0
1635291750000|2021-10-26 23:42:30|70.62|68.02|70.62|68.02|70.62|68.02|70.62|68.02|0
1635291770000|2021-10-26 23:42:50|70.58|67.98|70.58|67.98|70.58|67.98|70.58|67.98|0
1635291790000|2021-10-26 23:43:10|70.62|68.02|70.67|68.07|70.67|68.07|70.62|68.02|0
1635291800000|2021-10-26 23:43:20|70.71|68.11|70.75|68.15|70.75|68.15|70.71|68.11|0
1635291810000|2021-10-26 23:43:30|70.8|68.2|70.8|68.2|70.8|68.2|70.8|68.2|0
1635291820000|2021-10-26 23:43:40|70.84|68.24|70.84|68.24|70.88|68.28|70.84|68.24|0
1635291830000|2021-10-26 23:43:50|70.88|68.28|70.84|68.24|70.88|68.28|70.84|68.24|0
1635291850000|2021-10-26 23:44:10|70.93|68.33|71.01|68.41|71.01|68.41|70.93|68.33|0
1635291860000|2021-10-26 23:44:20|70.97|68.37|71.01|68.41|71.01|68.41|70.97|68.37|0
1635291880000|2021-10-26 23:44:40|70.97|68.37|70.97|68.37|71.01|68.41|70.97|68.37|0
1635291890000|2021-10-26 23:44:50|70.95|68.35|71.06|68.46|71.06|68.46|70.95|68.35|0
1635291900000|2021-10-26 23:45:00|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635291910000|2021-10-26 23:45:10|70.93|68.33|70.97|68.37|70.97|68.37|70.93|68.33|0
1635291920000|2021-10-26 23:45:20|70.93|68.33|70.93|68.33|70.93|68.33|70.93|68.33|0
1635291940000|2021-10-26 23:45:40|70.88|68.28|70.88|68.28|70.91|68.31|70.88|68.28|0
1635291950000|2021-10-26 23:45:50|70.84|68.24|70.86|68.26|70.86|68.26|70.84|68.24|0
1635291960000|2021-10-26 23:46:00|70.84|68.24|70.84|68.24|70.84|68.24|70.84|68.24|0
1635291990000|2021-10-26 23:46:30|70.88|68.28|70.84|68.24|70.88|68.28|70.84|68.24|0
1635292020000|2021-10-26 23:47:00|70.82|68.22|70.8|68.2|70.84|68.24|70.8|68.2|0
1635292040000|2021-10-26 23:47:20|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635292050000|2021-10-26 23:47:30|70.71|68.11|70.66|68.06|70.71|68.11|70.66|68.06|0
1635292060000|2021-10-26 23:47:40|70.62|68.02|70.62|68.02|70.62|68.02|70.58|67.98|0
1635292070000|2021-10-26 23:47:50|70.58|67.98|70.58|67.98|70.58|67.98|70.58|67.98|0
1635292080000|2021-10-26 23:48:00|70.62|68.02|70.62|68.02|70.62|68.02|70.58|67.98|0
1635292090000|2021-10-26 23:48:10|70.58|67.98|70.58|67.98|70.58|67.98|70.58|67.98|0
1635292100000|2021-10-26 23:48:20|70.6|68|70.56|67.96|70.6|68|70.53|67.93|0
1635292110000|2021-10-26 23:48:30|70.53|67.93|70.53|67.93|70.56|67.96|70.53|67.93|0
1635292130000|2021-10-26 23:48:50|70.49|67.89|70.45|67.85|70.49|67.89|70.45|67.85|0
1635292140000|2021-10-26 23:49:00|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635292150000|2021-10-26 23:49:10|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635292160000|2021-10-26 23:49:20|70.38|67.78|70.36|67.76|70.38|67.78|70.36|67.76|0
1635292180000|2021-10-26 23:49:40|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635292190000|2021-10-26 23:49:50|70.36|67.76|70.32|67.72|70.36|67.76|70.32|67.72|0
1635292200000|2021-10-26 23:50:00|70.27|67.67|70.19|67.59|70.27|67.67|70.19|67.59|0
1635292210000|2021-10-26 23:50:10|70.23|67.63|70.3|67.7|70.3|67.7|70.23|67.63|0
1635292220000|2021-10-26 23:50:20|70.27|67.67|70.27|67.67|70.32|67.72|70.27|67.67|0
1635292230000|2021-10-26 23:50:30|70.3|67.7|70.3|67.7|70.3|67.7|70.3|67.7|0
1635292240000|2021-10-26 23:50:40|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635292250000|2021-10-26 23:50:50|70.3|67.7|70.32|67.72|70.32|67.72|70.3|67.7|0
1635292260000|2021-10-26 23:51:00|70.27|67.67|70.27|67.67|70.27|67.67|70.27|67.67|0
1635292270000|2021-10-26 23:51:10|70.3|67.7|70.32|67.72|70.32|67.72|70.3|67.7|0
1635292290000|2021-10-26 23:51:30|70.34|67.74|70.36|67.76|70.36|67.76|70.34|67.74|0
1635292300000|2021-10-26 23:51:40|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635292310000|2021-10-26 23:51:50|70.36|67.76|70.4|67.8|70.4|67.8|70.36|67.76|0
1635292320000|2021-10-26 23:52:00|70.43|67.83|70.4|67.8|70.43|67.83|70.4|67.8|0
1635292330000|2021-10-26 23:52:10|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635292340000|2021-10-26 23:52:20|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635292360000|2021-10-26 23:52:40|70.43|67.83|70.4|67.8|70.43|67.83|70.4|67.8|0
1635292370000|2021-10-26 23:52:50|70.45|67.85|70.4|67.8|70.45|67.85|70.4|67.8|0
1635292380000|2021-10-26 23:53:00|70.38|67.78|70.38|67.78|70.38|67.78|70.36|67.76|0
1635292390000|2021-10-26 23:53:10|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635292400000|2021-10-26 23:53:20|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635292410000|2021-10-26 23:53:30|70.36|67.76|70.36|67.76|70.36|67.76|70.36|67.76|0
1635292420000|2021-10-26 23:53:40|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635292430000|2021-10-26 23:53:50|70.45|67.85|70.4|67.8|70.45|67.85|70.4|67.8|0
1635292460000|2021-10-26 23:54:20|70.45|67.85|70.42|67.82|70.45|67.85|70.42|67.82|0
1635292470000|2021-10-26 23:54:30|70.45|67.85|70.45|67.85|70.45|67.85|70.45|67.85|0
1635292500000|2021-10-26 23:55:00|70.47|67.87|70.45|67.85|70.47|67.87|70.45|67.85|0
1635292510000|2021-10-26 23:55:10|70.49|67.89|70.51|67.91|70.51|67.91|70.49|67.89|0
1635292520000|2021-10-26 23:55:20|70.53|67.93|70.49|67.89|70.53|67.93|70.49|67.89|0
1635292530000|2021-10-26 23:55:30|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635292550000|2021-10-26 23:55:50|70.51|67.91|70.44|67.84|70.51|67.91|70.44|67.84|0
1635292560000|2021-10-26 23:56:00|70.42|67.82|70.44|67.84|70.44|67.84|70.42|67.82|0
1635292570000|2021-10-26 23:56:10|70.42|67.82|70.4|67.8|70.42|67.82|70.4|67.8|0
1635292580000|2021-10-26 23:56:20|70.38|67.78|70.4|67.8|70.4|67.8|70.38|67.78|0
1635292590000|2021-10-26 23:56:30|70.44|67.84|70.44|67.84|70.44|67.84|70.44|67.84|0
1635292600000|2021-10-26 23:56:40|70.42|67.82|70.4|67.8|70.42|67.82|70.4|67.8|0
1635292610000|2021-10-26 23:56:50|70.47|67.87|70.44|67.84|70.47|67.87|70.44|67.84|0
1635292640000|2021-10-26 23:57:20|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635292650000|2021-10-26 23:57:30|70.44|67.84|70.44|67.84|70.44|67.84|70.44|67.84|0
1635292670000|2021-10-26 23:57:50|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635292680000|2021-10-26 23:58:00|70.36|67.76|70.44|67.84|70.44|67.84|70.36|67.76|0
1635292690000|2021-10-26 23:58:10|70.49|67.89|70.49|67.89|70.49|67.89|70.49|67.89|0
1635292700000|2021-10-26 23:58:20|70.51|67.91|70.51|67.91|70.51|67.91|70.49|67.89|0
1635292710000|2021-10-26 23:58:30|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635292720000|2021-10-26 23:58:40|70.51|67.91|70.49|67.89|70.51|67.91|70.49|67.89|0
1635292740000|2021-10-26 23:59:00|70.53|67.93|70.49|67.89|70.53|67.93|70.49|67.89|0
1635292750000|2021-10-26 23:59:10|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635292760000|2021-10-26 23:59:20|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635292770000|2021-10-26 23:59:30|70.49|67.89|70.49|67.89|70.51|67.91|70.49|67.89|0
1635292780000|2021-10-26 23:59:40|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635292790000|2021-10-26 23:59:50|70.55|67.95|70.55|67.95|70.55|67.95|70.55|67.95|0
1635292800000|2021-10-27 00:00:00|70.53|67.93|70.62|68.02|70.62|68.02|70.53|67.93|0
1635292810000|2021-10-27 00:00:10|70.57|67.97|70.53|67.93|70.57|67.97|70.53|67.93|0
1635292820000|2021-10-27 00:00:20|70.49|67.89|70.44|67.84|70.49|67.89|70.44|67.84|0
1635292830000|2021-10-27 00:00:30|70.4|67.8|70.4|67.8|70.44|67.84|70.4|67.8|0
1635292840000|2021-10-27 00:00:40|70.31|67.71|70.29|67.69|70.31|67.71|70.29|67.69|0
1635292850000|2021-10-27 00:00:50|70.31|67.71|70.4|67.8|70.4|67.8|70.31|67.71|0
1635292860000|2021-10-27 00:01:00|70.44|67.84|70.44|67.84|70.51|67.91|70.44|67.84|0
1635292870000|2021-10-27 00:01:10|70.4|67.8|70.44|67.84|70.44|67.84|70.4|67.8|0
1635292880000|2021-10-27 00:01:20|70.49|67.89|70.68|68.08|70.68|68.08|70.49|67.89|0
1635292890000|2021-10-27 00:01:30|70.7|68.1|70.57|67.97|70.7|68.1|70.57|67.97|0
1635292900000|2021-10-27 00:01:40|70.53|67.93|70.53|67.93|70.55|67.95|70.53|67.93|0
1635292910000|2021-10-27 00:01:50|70.49|67.89|70.49|67.89|70.49|67.89|70.49|67.89|0
1635292920000|2021-10-27 00:02:00|70.57|67.97|70.62|68.02|70.62|68.02|70.57|67.97|0
1635292930000|2021-10-27 00:02:10|70.7|68.1|70.7|68.1|70.7|68.1|70.68|68.08|0
1635292940000|2021-10-27 00:02:20|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635292950000|2021-10-27 00:02:30|70.64|68.04|70.59|67.99|70.64|68.04|70.57|67.97|0
1635292960000|2021-10-27 00:02:40|70.64|68.04|70.7|68.1|70.7|68.1|70.64|68.04|0
1635292970000|2021-10-27 00:02:50|70.66|68.06|70.61|68.01|70.66|68.06|70.61|68.01|0
1635292980000|2021-10-27 00:03:00|70.66|68.06|70.57|67.97|70.66|68.06|70.57|67.97|0
1635292990000|2021-10-27 00:03:10|70.53|67.93|70.57|67.97|70.57|67.97|70.53|67.93|0
1635293000000|2021-10-27 00:03:20|70.61|68.01|70.57|67.97|70.61|68.01|70.57|67.97|0
1635293010000|2021-10-27 00:03:30|70.53|67.93|70.48|67.88|70.57|67.97|70.48|67.88|0
1635293020000|2021-10-27 00:03:40|70.4|67.8|70.4|67.8|70.4|67.8|70.4|67.8|0
1635293030000|2021-10-27 00:03:50|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635293040000|2021-10-27 00:04:00|70.27|67.67|70.27|67.67|70.27|67.67|70.23|67.63|0
1635293050000|2021-10-27 00:04:10|70.23|67.63|70.18|67.58|70.23|67.63|70.18|67.58|0
1635293060000|2021-10-27 00:04:20|70.2|67.6|70.23|67.63|70.23|67.63|70.2|67.6|0
1635293070000|2021-10-27 00:04:30|70.18|67.58|70.23|67.63|70.25|67.65|70.18|67.58|0
1635293080000|2021-10-27 00:04:40|70.27|67.67|70.27|67.67|70.27|67.67|70.27|67.67|0
1635293090000|2021-10-27 00:04:50|70.23|67.63|70.27|67.67|70.27|67.67|70.23|67.63|0
1635293100000|2021-10-27 00:05:00|70.23|67.63|70.27|67.67|70.27|67.67|70.23|67.63|0
1635293110000|2021-10-27 00:05:10|70.22|67.62|70.27|67.67|70.27|67.67|70.22|67.62|0
1635293120000|2021-10-27 00:05:20|70.31|67.71|70.35|67.75|70.35|67.75|70.31|67.71|0
1635293130000|2021-10-27 00:05:30|70.33|67.73|70.33|67.73|70.35|67.75|70.31|67.71|0
1635293140000|2021-10-27 00:05:40|70.31|67.71|70.27|67.67|70.31|67.71|70.27|67.67|0
1635293150000|2021-10-27 00:05:50|70.25|67.65|70.2|67.6|70.25|67.65|70.2|67.6|0
1635293160000|2021-10-27 00:06:00|70.22|67.62|70.22|67.62|70.22|67.62|70.22|67.62|0
1635293170000|2021-10-27 00:06:10|70.27|67.67|70.31|67.71|70.31|67.71|70.27|67.67|0
1635293180000|2021-10-27 00:06:20|70.33|67.73|70.31|67.71|70.35|67.75|70.31|67.71|0
1635293190000|2021-10-27 00:06:30|70.33|67.73|70.31|67.71|70.33|67.73|70.31|67.71|0
1635293200000|2021-10-27 00:06:40|70.27|67.67|70.35|67.75|70.35|67.75|70.27|67.67|0
1635293210000|2021-10-27 00:06:50|70.31|67.71|70.31|67.71|70.31|67.71|70.31|67.71|0
1635293220000|2021-10-27 00:07:00|70.4|67.8|70.38|67.78|70.4|67.8|70.38|67.78|0
1635293230000|2021-10-27 00:07:10|70.4|67.8|70.4|67.8|70.4|67.8|70.35|67.75|0
1635293240000|2021-10-27 00:07:20|70.44|67.84|70.42|67.82|70.44|67.84|70.42|67.82|0
1635293250000|2021-10-27 00:07:30|70.44|67.84|70.53|67.93|70.53|67.93|70.44|67.84|0
1635293260000|2021-10-27 00:07:40|70.51|67.91|70.48|67.88|70.53|67.93|70.48|67.88|0
1635293270000|2021-10-27 00:07:50|70.53|67.93|70.51|67.91|70.53|67.93|70.51|67.91|0
1635293280000|2021-10-27 00:08:00|70.57|67.97|70.59|67.99|70.61|68.01|70.57|67.97|0
1635293290000|2021-10-27 00:08:10|70.66|68.06|70.61|68.01|70.66|68.06|70.57|67.97|0
1635293300000|2021-10-27 00:08:20|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635293310000|2021-10-27 00:08:30|70.59|67.99|70.53|67.93|70.59|67.99|70.53|67.93|0
1635293320000|2021-10-27 00:08:40|70.48|67.88|70.4|67.8|70.48|67.88|70.4|67.8|0
1635293330000|2021-10-27 00:08:50|70.44|67.84|70.48|67.88|70.48|67.88|70.42|67.82|0
1635293340000|2021-10-27 00:09:00|70.46|67.86|70.48|67.88|70.48|67.88|70.46|67.86|0
1635293350000|2021-10-27 00:09:10|70.53|67.93|70.48|67.88|70.53|67.93|70.48|67.88|0
1635293360000|2021-10-27 00:09:20|70.53|67.93|70.48|67.88|70.53|67.93|70.48|67.88|0
1635293370000|2021-10-27 00:09:30|70.5|67.9|70.57|67.97|70.57|67.97|70.46|67.86|0
1635293380000|2021-10-27 00:09:40|70.53|67.93|70.55|67.95|70.55|67.95|70.53|67.93|0
1635293390000|2021-10-27 00:09:50|70.57|67.97|70.66|68.06|70.66|68.06|70.57|67.97|0
1635293400000|2021-10-27 00:10:00|70.61|68.01|70.61|68.01|70.66|68.06|70.61|68.01|0
1635293410000|2021-10-27 00:10:10|70.57|67.97|70.57|67.97|70.61|68.01|70.57|67.97|0
1635293430000|2021-10-27 00:10:30|70.53|67.93|70.48|67.88|70.53|67.93|70.48|67.88|0
1635293440000|2021-10-27 00:10:40|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635293450000|2021-10-27 00:10:50|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635293460000|2021-10-27 00:11:00|70.5|67.9|70.48|67.88|70.52|67.92|70.48|67.88|0
1635293490000|2021-10-27 00:11:30|70.44|67.84|70.39|67.79|70.44|67.84|70.39|67.79|0
1635293500000|2021-10-27 00:11:40|70.37|67.77|70.39|67.79|70.39|67.79|70.35|67.75|0
1635293510000|2021-10-27 00:11:50|70.35|67.75|70.39|67.79|70.39|67.79|70.35|67.75|0
1635293520000|2021-10-27 00:12:00|70.46|67.86|70.48|67.88|70.48|67.88|70.46|67.86|0
1635293530000|2021-10-27 00:12:10|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635293540000|2021-10-27 00:12:20|70.42|67.82|70.44|67.84|70.46|67.86|70.42|67.82|0
1635293550000|2021-10-27 00:12:30|70.39|67.79|70.37|67.77|70.39|67.79|70.35|67.75|0
1635293560000|2021-10-27 00:12:40|70.35|67.75|70.31|67.71|70.35|67.75|70.31|67.71|0
1635293570000|2021-10-27 00:12:50|70.35|67.75|70.35|67.75|70.37|67.77|70.35|67.75|0
1635293580000|2021-10-27 00:13:00|70.37|67.77|70.44|67.84|70.44|67.84|70.37|67.77|0
1635293590000|2021-10-27 00:13:10|70.42|67.82|70.39|67.79|70.42|67.82|70.39|67.79|0
1635293600000|2021-10-27 00:13:20|70.35|67.75|70.37|67.77|70.39|67.79|70.35|67.75|0
1635293610000|2021-10-27 00:13:30|70.39|67.79|70.35|67.75|70.39|67.79|70.35|67.75|0
1635293620000|2021-10-27 00:13:40|70.37|67.77|70.39|67.79|70.39|67.79|70.37|67.77|0
1635293630000|2021-10-27 00:13:50|70.44|67.84|70.48|67.88|70.5|67.9|70.44|67.84|0
1635293640000|2021-10-27 00:14:00|70.52|67.92|70.55|67.95|70.55|67.95|70.52|67.92|0
1635293650000|2021-10-27 00:14:10|70.52|67.92|70.52|67.92|70.52|67.92|70.48|67.88|0
1635293660000|2021-10-27 00:14:20|70.48|67.88|70.48|67.88|70.48|67.88|70.48|67.88|0
1635293670000|2021-10-27 00:14:30|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635293680000|2021-10-27 00:14:40|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635293690000|2021-10-27 00:14:50|70.59|67.99|70.55|67.95|70.61|68.01|70.55|67.95|0
1635293700000|2021-10-27 00:15:00|70.57|67.97|70.52|67.92|70.57|67.97|70.52|67.92|0
1635293710000|2021-10-27 00:15:10|70.44|67.84|70.44|67.84|70.44|67.84|70.44|67.84|0
1635293720000|2021-10-27 00:15:20|70.46|67.86|70.46|67.86|70.46|67.86|70.46|67.86|0
1635293730000|2021-10-27 00:15:30|70.48|67.88|70.48|67.88|70.52|67.92|70.48|67.88|0
1635293740000|2021-10-27 00:15:40|70.44|67.84|70.44|67.84|70.44|67.84|70.39|67.79|0
1635293750000|2021-10-27 00:15:50|70.35|67.75|70.33|67.73|70.35|67.75|70.33|67.73|0
1635293770000|2021-10-27 00:16:10|70.35|67.75|70.35|67.75|70.39|67.79|70.35|67.75|0
1635293780000|2021-10-27 00:16:20|70.37|67.77|70.35|67.75|70.37|67.77|70.35|67.75|0
1635293800000|2021-10-27 00:16:40|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635293810000|2021-10-27 00:16:50|70.44|67.84|70.44|67.84|70.44|67.84|70.44|67.84|0
1635293820000|2021-10-27 00:17:00|70.46|67.86|70.44|67.84|70.46|67.86|70.39|67.79|0
1635293830000|2021-10-27 00:17:10|70.41|67.81|70.41|67.81|70.41|67.81|70.41|67.81|0
1635293840000|2021-10-27 00:17:20|70.39|67.79|70.35|67.75|70.39|67.79|70.35|67.75|0
1635293850000|2021-10-27 00:17:30|70.37|67.77|70.39|67.79|70.39|67.79|70.37|67.77|0
1635293870000|2021-10-27 00:17:50|70.41|67.81|70.52|67.92|70.52|67.92|70.41|67.81|0
1635293880000|2021-10-27 00:18:00|70.54|67.94|70.57|67.97|70.57|67.97|70.54|67.94|0
1635293890000|2021-10-27 00:18:10|70.56|67.96|70.56|67.96|70.56|67.96|70.56|67.96|0
1635293900000|2021-10-27 00:18:20|70.61|68.01|70.65|68.05|70.65|68.05|70.61|68.01|0
1635293910000|2021-10-27 00:18:30|70.67|68.07|70.69|68.09|70.69|68.09|70.67|68.07|0
1635293930000|2021-10-27 00:18:50|70.72|68.12|70.72|68.12|70.72|68.12|70.72|68.12|0
1635293940000|2021-10-27 00:19:00|70.74|68.14|70.78|68.18|70.78|68.18|70.74|68.14|0
1635293950000|2021-10-27 00:19:10|70.76|68.16|70.74|68.14|70.8|68.2|70.74|68.14|0
1635293960000|2021-10-27 00:19:20|70.69|68.09|70.69|68.09|70.74|68.14|70.67|68.07|0
1635293970000|2021-10-27 00:19:30|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635293980000|2021-10-27 00:19:40|70.69|68.09|70.74|68.14|70.74|68.14|70.69|68.09|0
1635293990000|2021-10-27 00:19:50|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635294000000|2021-10-27 00:20:00|70.76|68.16|70.76|68.16|70.78|68.18|70.76|68.16|0
1635294010000|2021-10-27 00:20:10|70.74|68.14|70.69|68.09|70.74|68.14|70.69|68.09|0
1635294020000|2021-10-27 00:20:20|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635294030000|2021-10-27 00:20:30|70.69|68.09|70.74|68.14|70.74|68.14|70.69|68.09|0
1635294040000|2021-10-27 00:20:40|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635294050000|2021-10-27 00:20:50|70.63|68.03|70.69|68.09|70.69|68.09|70.63|68.03|0
1635294060000|2021-10-27 00:21:00|70.74|68.14|70.69|68.09|70.74|68.14|70.69|68.09|0
1635294070000|2021-10-27 00:21:10|70.65|68.05|70.65|68.05|70.65|68.05|70.65|68.05|0
1635294080000|2021-10-27 00:21:20|70.63|68.03|70.65|68.05|70.65|68.05|70.61|68.01|0
1635294090000|2021-10-27 00:21:30|70.63|68.03|70.61|68.01|70.63|68.03|70.61|68.01|0
1635294100000|2021-10-27 00:21:40|70.59|67.99|70.61|68.01|70.61|68.01|70.59|67.99|0
1635294110000|2021-10-27 00:21:50|70.63|68.03|70.67|68.07|70.69|68.09|70.63|68.03|0
1635294120000|2021-10-27 00:22:00|70.69|68.09|70.61|68.01|70.69|68.09|70.61|68.01|0
1635294130000|2021-10-27 00:22:10|70.65|68.05|70.65|68.05|70.65|68.05|70.65|68.05|0
1635294140000|2021-10-27 00:22:20|70.63|68.03|70.65|68.05|70.65|68.05|70.63|68.03|0
1635294160000|2021-10-27 00:22:40|70.67|68.07|70.61|68.01|70.67|68.07|70.61|68.01|0
1635294170000|2021-10-27 00:22:50|70.65|68.05|70.65|68.05|70.65|68.05|70.65|68.05|0
1635294180000|2021-10-27 00:23:00|70.63|68.03|70.69|68.09|70.69|68.09|70.63|68.03|0
1635294200000|2021-10-27 00:23:20|70.67|68.07|70.67|68.07|70.67|68.07|70.67|68.07|0
1635294210000|2021-10-27 00:23:30|70.65|68.05|70.72|68.12|70.72|68.12|70.65|68.05|0
1635294220000|2021-10-27 00:23:40|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635294240000|2021-10-27 00:24:00|70.72|68.12|70.74|68.14|70.74|68.14|70.69|68.09|0
1635294250000|2021-10-27 00:24:10|70.69|68.09|70.65|68.05|70.69|68.09|70.65|68.05|0
1635294260000|2021-10-27 00:24:20|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635294270000|2021-10-27 00:24:30|70.74|68.14|70.71|68.11|70.74|68.14|70.69|68.09|0
1635294280000|2021-10-27 00:24:40|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635294300000|2021-10-27 00:25:00|70.74|68.14|70.82|68.22|70.82|68.22|70.74|68.14|0
1635294310000|2021-10-27 00:25:10|70.8|68.2|70.76|68.16|70.8|68.2|70.76|68.16|0
1635294320000|2021-10-27 00:25:20|70.78|68.18|70.87|68.27|70.87|68.27|70.78|68.18|0
1635294330000|2021-10-27 00:25:30|70.82|68.22|70.78|68.18|70.82|68.22|70.74|68.14|0
1635294340000|2021-10-27 00:25:40|70.74|68.14|70.74|68.14|70.78|68.18|70.74|68.14|0
1635294350000|2021-10-27 00:25:50|70.69|68.09|70.74|68.14|70.74|68.14|70.69|68.09|0
1635294360000|2021-10-27 00:26:00|70.71|68.11|70.82|68.22|70.82|68.22|70.71|68.11|0
1635294390000|2021-10-27 00:26:30|70.87|68.27|70.87|68.27|70.87|68.27|70.87|68.27|0
1635294400000|2021-10-27 00:26:40|70.91|68.31|70.89|68.29|70.91|68.31|70.89|68.29|0
1635294410000|2021-10-27 00:26:50|70.86|68.26|70.82|68.22|70.86|68.26|70.82|68.22|0
1635294420000|2021-10-27 00:27:00|70.86|68.26|70.86|68.26|70.86|68.26|70.84|68.24|0
1635294430000|2021-10-27 00:27:10|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635294440000|2021-10-27 00:27:20|70.86|68.26|70.82|68.22|70.86|68.26|70.82|68.22|0
1635294450000|2021-10-27 00:27:30|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1635294460000|2021-10-27 00:27:40|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635294470000|2021-10-27 00:27:50|70.78|68.18|70.73|68.13|70.78|68.18|70.73|68.13|0
1635294480000|2021-10-27 00:28:00|70.78|68.18|70.76|68.16|70.78|68.18|70.76|68.16|0
1635294490000|2021-10-27 00:28:10|70.8|68.2|70.82|68.22|70.82|68.22|70.8|68.2|0
1635294500000|2021-10-27 00:28:20|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1635294510000|2021-10-27 00:28:30|70.73|68.13|70.69|68.09|70.73|68.13|70.69|68.09|0
1635294530000|2021-10-27 00:28:50|70.71|68.11|70.71|68.11|70.71|68.11|70.71|68.11|0
1635294540000|2021-10-27 00:29:00|70.69|68.09|70.71|68.11|70.71|68.11|70.69|68.09|0
1635294550000|2021-10-27 00:29:10|70.69|68.09|70.73|68.13|70.73|68.13|70.69|68.09|0
1635294560000|2021-10-27 00:29:20|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635294570000|2021-10-27 00:29:30|70.65|68.05|70.63|68.03|70.65|68.05|70.63|68.03|0
1635294580000|2021-10-27 00:29:40|70.6|68|70.6|68|70.6|68|70.58|67.98|0
1635294590000|2021-10-27 00:29:50|70.56|67.96|70.6|68|70.6|68|70.56|67.96|0
1635294600000|2021-10-27 00:30:00|70.65|68.05|70.67|68.07|70.67|68.07|70.6|68|0
1635294610000|2021-10-27 00:30:10|70.69|68.09|70.6|68|70.73|68.13|70.6|68|0
1635294620000|2021-10-27 00:30:20|70.56|67.96|70.56|67.96|70.56|67.96|70.56|67.96|0
1635294630000|2021-10-27 00:30:30|70.6|68|70.56|67.96|70.6|68|70.56|67.96|0
1635294640000|2021-10-27 00:30:40|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635294650000|2021-10-27 00:30:50|70.45|67.85|70.39|67.79|70.45|67.85|70.39|67.79|0
1635294660000|2021-10-27 00:31:00|70.34|67.74|70.41|67.81|70.41|67.81|70.34|67.74|0
1635294670000|2021-10-27 00:31:10|70.47|67.87|70.47|67.87|70.5|67.9|70.47|67.87|0
1635294680000|2021-10-27 00:31:20|70.39|67.79|70.39|67.79|70.39|67.79|70.34|67.74|0
1635294690000|2021-10-27 00:31:30|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635294710000|2021-10-27 00:31:50|70.47|67.87|70.52|67.92|70.52|67.92|70.47|67.87|0
1635294720000|2021-10-27 00:32:00|70.5|67.9|70.49|67.89|70.52|67.92|70.49|67.89|0
1635294730000|2021-10-27 00:32:10|70.52|67.92|70.47|67.87|70.52|67.92|70.47|67.87|0
1635294740000|2021-10-27 00:32:20|70.52|67.92|70.47|67.87|70.52|67.92|70.47|67.87|0
1635294750000|2021-10-27 00:32:30|70.49|67.89|70.52|67.92|70.52|67.92|70.49|67.89|0
1635294760000|2021-10-27 00:32:40|70.56|67.96|70.56|67.96|70.56|67.96|70.56|67.96|0
1635294770000|2021-10-27 00:32:50|70.6|68|70.56|67.96|70.6|68|70.56|67.96|0
1635294780000|2021-10-27 00:33:00|70.6|68|70.58|67.98|70.6|68|70.56|67.96|0
1635294790000|2021-10-27 00:33:10|70.6|68|70.56|67.96|70.6|68|70.56|67.96|0
1635294800000|2021-10-27 00:33:20|70.52|67.92|70.58|67.98|70.6|68|70.52|67.92|0
1635294810000|2021-10-27 00:33:30|70.6|68|70.6|68|70.6|68|70.6|68|0
1635294820000|2021-10-27 00:33:40|70.58|67.98|70.62|68.02|70.62|68.02|70.58|67.98|0
1635294830000|2021-10-27 00:33:50|70.6|68|70.6|68|70.6|68|70.6|68|0
1635294840000|2021-10-27 00:34:00|70.64|68.04|70.73|68.13|70.75|68.15|70.64|68.04|0
1635294850000|2021-10-27 00:34:10|70.75|68.15|70.75|68.15|70.77|68.17|70.75|68.15|0
1635294860000|2021-10-27 00:34:20|70.73|68.13|70.82|68.22|70.82|68.22|70.73|68.13|0
1635294870000|2021-10-27 00:34:30|70.84|68.24|70.86|68.26|70.88|68.28|70.84|68.24|0
1635294880000|2021-10-27 00:34:40|70.88|68.28|70.9|68.3|70.91|68.31|70.88|68.28|0
1635294890000|2021-10-27 00:34:50|70.95|68.35|70.9|68.3|70.95|68.35|70.9|68.3|0
1635294900000|2021-10-27 00:35:00|70.93|68.33|70.95|68.35|70.95|68.35|70.93|68.33|0
1635294910000|2021-10-27 00:35:10|70.99|68.39|70.95|68.35|70.99|68.39|70.95|68.35|0
1635294920000|2021-10-27 00:35:20|70.9|68.3|70.95|68.35|70.95|68.35|70.9|68.3|0
1635294930000|2021-10-27 00:35:30|70.99|68.39|71.08|68.48|71.08|68.48|70.99|68.39|0
1635294940000|2021-10-27 00:35:40|71.12|68.52|71.12|68.52|71.12|68.52|71.08|68.48|0
1635294950000|2021-10-27 00:35:50|71.08|68.48|71.12|68.52|71.12|68.52|71.08|68.48|0
1635294960000|2021-10-27 00:36:00|71.17|68.57|71.17|68.57|71.21|68.61|71.17|68.57|0
1635294970000|2021-10-27 00:36:10|71.12|68.52|71.17|68.57|71.17|68.57|71.12|68.52|0
1635294980000|2021-10-27 00:36:20|71.19|68.59|71.21|68.61|71.21|68.61|71.19|68.59|0
1635294990000|2021-10-27 00:36:30|71.17|68.57|71.17|68.57|71.21|68.61|71.17|68.57|0
1635295000000|2021-10-27 00:36:40|71.12|68.52|71.12|68.52|71.12|68.52|71.08|68.48|0
1635295010000|2021-10-27 00:36:50|71.08|68.48|71.12|68.52|71.12|68.52|71.08|68.48|0
1635295020000|2021-10-27 00:37:00|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635295030000|2021-10-27 00:37:10|71.08|68.48|71.08|68.48|71.12|68.52|71.08|68.48|0
1635295050000|2021-10-27 00:37:30|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635295070000|2021-10-27 00:37:50|71.21|68.61|71.16|68.56|71.21|68.61|71.16|68.56|0
1635295080000|2021-10-27 00:38:00|71.19|68.59|71.16|68.56|71.21|68.61|71.16|68.56|0
1635295090000|2021-10-27 00:38:10|71.19|68.59|71.16|68.56|71.19|68.59|71.16|68.56|0
1635295110000|2021-10-27 00:38:30|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635295120000|2021-10-27 00:38:40|71.1|68.5|71.08|68.48|71.1|68.5|71.08|68.48|0
1635295130000|2021-10-27 00:38:50|71.12|68.52|71.12|68.52|71.14|68.54|71.12|68.52|0
1635295160000|2021-10-27 00:39:20|71.14|68.54|71.16|68.56|71.16|68.56|71.14|68.54|0
1635295170000|2021-10-27 00:39:30|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635295180000|2021-10-27 00:39:40|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635295190000|2021-10-27 00:39:50|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635295200000|2021-10-27 00:40:00|71.08|68.48|71.08|68.48|71.1|68.5|71.08|68.48|0
1635295210000|2021-10-27 00:40:10|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635295220000|2021-10-27 00:40:20|70.99|68.39|71.03|68.43|71.03|68.43|70.97|68.37|0
1635295230000|2021-10-27 00:40:30|71.01|68.41|70.99|68.39|71.01|68.41|70.97|68.37|0
1635295240000|2021-10-27 00:40:40|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635295250000|2021-10-27 00:40:50|70.99|68.39|70.95|68.35|70.99|68.39|70.95|68.35|0
1635295260000|2021-10-27 00:41:00|70.99|68.39|71.03|68.43|71.03|68.43|70.99|68.39|0
1635295270000|2021-10-27 00:41:10|70.99|68.39|70.99|68.39|70.99|68.39|70.99|68.39|0
1635295280000|2021-10-27 00:41:20|70.95|68.35|70.99|68.39|70.99|68.39|70.95|68.35|0
1635295290000|2021-10-27 00:41:30|70.95|68.35|70.99|68.39|70.99|68.39|70.95|68.35|0
1635295300000|2021-10-27 00:41:40|71.03|68.43|71.01|68.41|71.03|68.43|71.01|68.41|0
1635295310000|2021-10-27 00:41:50|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635295320000|2021-10-27 00:42:00|70.99|68.39|70.99|68.39|70.99|68.39|70.99|68.39|0
1635295330000|2021-10-27 00:42:10|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1635295340000|2021-10-27 00:42:20|71.14|68.54|71.08|68.48|71.14|68.54|71.08|68.48|0
1635295350000|2021-10-27 00:42:30|71.03|68.43|70.95|68.35|71.03|68.43|70.95|68.35|0
1635295360000|2021-10-27 00:42:40|70.92|68.32|70.9|68.3|70.92|68.32|70.9|68.3|0
1635295370000|2021-10-27 00:42:50|70.95|68.35|71.1|68.5|71.1|68.5|70.95|68.35|0
1635295380000|2021-10-27 00:43:00|71.14|68.54|71.12|68.52|71.14|68.54|71.12|68.52|0
1635295390000|2021-10-27 00:43:10|71.19|68.59|71.16|68.56|71.19|68.59|71.16|68.56|0
1635295400000|2021-10-27 00:43:20|71.19|68.59|71.16|68.56|71.19|68.59|71.16|68.56|0
1635295410000|2021-10-27 00:43:30|71.21|68.61|71.25|68.65|71.25|68.65|71.21|68.61|0
1635295440000|2021-10-27 00:44:00|71.21|68.61|71.21|68.61|71.21|68.61|71.18|68.58|0
1635295450000|2021-10-27 00:44:10|71.16|68.56|71.14|68.54|71.16|68.56|71.14|68.54|0
1635295460000|2021-10-27 00:44:20|71.16|68.56|71.14|68.54|71.16|68.56|71.14|68.54|0
1635295470000|2021-10-27 00:44:30|71.16|68.56|71.12|68.52|71.16|68.56|71.12|68.52|0
1635295480000|2021-10-27 00:44:40|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635295490000|2021-10-27 00:44:50|71.12|68.52|71.14|68.54|71.14|68.54|71.12|68.52|0
1635295500000|2021-10-27 00:45:00|71.16|68.56|71.25|68.65|71.25|68.65|71.16|68.56|0
1635295520000|2021-10-27 00:45:20|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635295530000|2021-10-27 00:45:30|71.25|68.65|71.16|68.56|71.25|68.65|71.16|68.56|0
1635295540000|2021-10-27 00:45:40|71.12|68.52|71.16|68.56|71.16|68.56|71.12|68.52|0
1635295550000|2021-10-27 00:45:50|71.12|68.52|71.07|68.47|71.12|68.52|71.07|68.47|0
1635295560000|2021-10-27 00:46:00|71.1|68.5|71.07|68.47|71.12|68.52|71.07|68.47|0
1635295570000|2021-10-27 00:46:10|71.12|68.52|71.07|68.47|71.12|68.52|71.07|68.47|0
1635295590000|2021-10-27 00:46:30|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635295600000|2021-10-27 00:46:40|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635295620000|2021-10-27 00:47:00|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635295630000|2021-10-27 00:47:10|71.05|68.45|71.03|68.43|71.05|68.45|71.03|68.43|0
1635295640000|2021-10-27 00:47:20|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635295650000|2021-10-27 00:47:30|71.07|68.47|71.12|68.52|71.12|68.52|71.07|68.47|0
1635295660000|2021-10-27 00:47:40|71.16|68.56|71.12|68.52|71.16|68.56|71.12|68.52|0
1635295670000|2021-10-27 00:47:50|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1635295680000|2021-10-27 00:48:00|71.18|68.58|71.16|68.56|71.18|68.58|71.16|68.56|0
1635295690000|2021-10-27 00:48:10|71.2|68.6|71.07|68.47|71.2|68.6|71.07|68.47|0
1635295700000|2021-10-27 00:48:20|71.05|68.45|71.07|68.47|71.07|68.47|71.03|68.43|0
1635295710000|2021-10-27 00:48:30|71.03|68.43|71.05|68.45|71.05|68.45|71.03|68.43|0
1635295720000|2021-10-27 00:48:40|71.07|68.47|71.12|68.52|71.12|68.52|71.07|68.47|0
1635295730000|2021-10-27 00:48:50|71.07|68.47|71.12|68.52|71.12|68.52|71.07|68.47|0
1635295740000|2021-10-27 00:49:00|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1635295750000|2021-10-27 00:49:10|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635295760000|2021-10-27 00:49:20|71.16|68.56|71.07|68.47|71.16|68.56|71.07|68.47|0
1635295770000|2021-10-27 00:49:30|71.12|68.52|71.12|68.52|71.12|68.52|71.07|68.47|0
1635295780000|2021-10-27 00:49:40|71.1|68.5|71.12|68.52|71.12|68.52|71.07|68.47|0
1635295790000|2021-10-27 00:49:50|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635295800000|2021-10-27 00:50:00|71.12|68.52|71.07|68.47|71.12|68.52|71.07|68.47|0
1635295820000|2021-10-27 00:50:20|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635295830000|2021-10-27 00:50:30|71.16|68.56|71.2|68.6|71.2|68.6|71.16|68.56|0
1635295840000|2021-10-27 00:50:40|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1635295850000|2021-10-27 00:50:50|71.2|68.6|71.2|68.6|71.2|68.6|71.2|68.6|0
1635295860000|2021-10-27 00:51:00|71.16|68.56|71.12|68.52|71.16|68.56|71.12|68.52|0
1635295870000|2021-10-27 00:51:10|71.16|68.56|71.12|68.52|71.16|68.56|71.12|68.52|0
1635295880000|2021-10-27 00:51:20|71.16|68.56|71.29|68.69|71.29|68.69|71.16|68.56|0
1635295890000|2021-10-27 00:51:30|71.38|68.78|71.46|68.86|71.46|68.86|71.38|68.78|0
1635295900000|2021-10-27 00:51:40|71.42|68.82|71.46|68.86|71.46|68.86|71.42|68.82|0
1635295910000|2021-10-27 00:51:50|71.42|68.82|71.42|68.82|71.46|68.86|71.42|68.82|0
1635295920000|2021-10-27 00:52:00|71.44|68.84|71.42|68.82|71.46|68.86|71.42|68.82|0
1635295930000|2021-10-27 00:52:10|71.38|68.78|71.33|68.73|71.38|68.78|71.33|68.73|0
1635295940000|2021-10-27 00:52:20|71.29|68.69|71.33|68.73|71.33|68.73|71.29|68.69|0
1635295960000|2021-10-27 00:52:40|71.38|68.78|71.38|68.78|71.38|68.78|71.33|68.73|0
1635295970000|2021-10-27 00:52:50|71.33|68.73|71.36|68.76|71.36|68.76|71.33|68.73|0
1635295980000|2021-10-27 00:53:00|71.33|68.73|71.38|68.78|71.38|68.78|71.33|68.73|0
1635295990000|2021-10-27 00:53:10|71.33|68.73|71.33|68.73|71.33|68.73|71.33|68.73|0
1635296000000|2021-10-27 00:53:20|71.31|68.71|71.33|68.73|71.33|68.73|71.31|68.71|0
1635296010000|2021-10-27 00:53:30|71.31|68.71|71.33|68.73|71.33|68.73|71.31|68.71|0
1635296020000|2021-10-27 00:53:40|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635296030000|2021-10-27 00:53:50|71.33|68.73|71.33|68.73|71.38|68.78|71.33|68.73|0
1635296040000|2021-10-27 00:54:00|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635296060000|2021-10-27 00:54:20|71.4|68.8|71.42|68.82|71.42|68.82|71.4|68.8|0
1635296090000|2021-10-27 00:54:50|71.33|68.73|71.29|68.69|71.33|68.73|71.29|68.69|0
1635296100000|2021-10-27 00:55:00|71.31|68.71|71.24|68.64|71.31|68.71|71.24|68.64|0
1635296120000|2021-10-27 00:55:20|71.2|68.6|71.16|68.56|71.2|68.6|71.16|68.56|0
1635296130000|2021-10-27 00:55:30|71.2|68.6|71.16|68.56|71.2|68.6|71.16|68.56|0
1635296140000|2021-10-27 00:55:40|71.18|68.58|71.16|68.56|71.2|68.6|71.16|68.56|0
1635296150000|2021-10-27 00:55:50|71.18|68.58|71.22|68.62|71.24|68.64|71.18|68.58|0
1635296160000|2021-10-27 00:56:00|71.2|68.6|71.2|68.6|71.24|68.64|71.2|68.6|0
1635296170000|2021-10-27 00:56:10|71.24|68.64|71.24|68.64|71.24|68.64|71.24|68.64|0
1635296180000|2021-10-27 00:56:20|71.2|68.6|71.2|68.6|71.2|68.6|71.2|68.6|0
1635296190000|2021-10-27 00:56:30|71.24|68.64|71.22|68.62|71.24|68.64|71.22|68.62|0
1635296200000|2021-10-27 00:56:40|71.24|68.64|71.24|68.64|71.29|68.69|71.2|68.6|0
1635296210000|2021-10-27 00:56:50|71.29|68.69|71.24|68.64|71.29|68.69|71.24|68.64|0
1635296220000|2021-10-27 00:57:00|71.29|68.69|71.29|68.69|71.29|68.69|71.24|68.64|0
1635296230000|2021-10-27 00:57:10|71.31|68.71|71.31|68.71|71.31|68.71|71.31|68.71|0
1635296240000|2021-10-27 00:57:20|71.33|68.73|71.29|68.69|71.33|68.73|71.29|68.69|0
1635296260000|2021-10-27 00:57:40|71.24|68.64|71.24|68.64|71.24|68.64|71.22|68.62|0
1635296280000|2021-10-27 00:58:00|71.2|68.6|71.24|68.64|71.24|68.64|71.2|68.6|0
1635296300000|2021-10-27 00:58:20|71.29|68.69|71.29|68.69|71.29|68.69|71.29|68.69|0
1635296310000|2021-10-27 00:58:30|71.24|68.64|71.2|68.6|71.24|68.64|71.2|68.6|0
1635296320000|2021-10-27 00:58:40|71.24|68.64|71.2|68.6|71.24|68.64|71.2|68.6|0
1635296330000|2021-10-27 00:58:50|71.16|68.56|71.16|68.56|71.2|68.6|71.16|68.56|0
1635296340000|2021-10-27 00:59:00|71.24|68.64|71.27|68.67|71.29|68.69|71.24|68.64|0
1635296350000|2021-10-27 00:59:10|71.29|68.69|71.33|68.73|71.37|68.77|71.29|68.69|0
1635296360000|2021-10-27 00:59:20|71.29|68.69|71.29|68.69|71.29|68.69|71.29|68.69|0
1635296370000|2021-10-27 00:59:30|71.31|68.71|71.33|68.73|71.33|68.73|71.31|68.71|0
1635296380000|2021-10-27 00:59:40|71.37|68.77|71.33|68.73|71.37|68.77|71.33|68.73|0
1635296390000|2021-10-27 00:59:50|71.37|68.77|71.37|68.77|71.37|68.77|71.33|68.73|0
1635296400000|2021-10-27 01:00:00|71.33|68.73|71.33|68.73|71.33|68.73|71.33|68.73|0
1635296410000|2021-10-27 01:00:10|71.29|68.69|71.37|68.77|71.37|68.77|71.29|68.69|0
1635296420000|2021-10-27 01:00:20|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635296430000|2021-10-27 01:00:30|71.46|68.86|71.46|68.86|71.5|68.9|71.46|68.86|0
1635296440000|2021-10-27 01:00:40|71.42|68.82|71.37|68.77|71.46|68.86|71.37|68.77|0
1635296450000|2021-10-27 01:00:50|71.4|68.8|71.37|68.77|71.4|68.8|71.37|68.77|0
1635296460000|2021-10-27 01:01:00|71.4|68.8|71.42|68.82|71.42|68.82|71.37|68.77|0
1635296470000|2021-10-27 01:01:10|71.46|68.86|71.5|68.9|71.5|68.9|71.46|68.86|0
1635296480000|2021-10-27 01:01:20|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635296490000|2021-10-27 01:01:30|71.5|68.9|71.42|68.82|71.5|68.9|71.42|68.82|0
1635296500000|2021-10-27 01:01:40|71.44|68.84|71.42|68.82|71.46|68.86|71.42|68.82|0
1635296510000|2021-10-27 01:01:50|71.37|68.77|71.33|68.73|71.37|68.77|71.33|68.73|0
1635296520000|2021-10-27 01:02:00|71.37|68.77|71.37|68.77|71.42|68.82|71.37|68.77|0
1635296530000|2021-10-27 01:02:10|71.33|68.73|71.33|68.73|71.33|68.73|71.33|68.73|0
1635296540000|2021-10-27 01:02:20|71.31|68.71|71.31|68.71|71.31|68.71|71.31|68.71|0
1635296550000|2021-10-27 01:02:30|71.33|68.73|71.29|68.69|71.33|68.73|71.29|68.69|0
1635296560000|2021-10-27 01:02:40|71.33|68.73|71.29|68.69|71.33|68.73|71.29|68.69|0
1635296570000|2021-10-27 01:02:50|71.24|68.64|71.24|68.64|71.24|68.64|71.24|68.64|0
1635296580000|2021-10-27 01:03:00|71.2|68.6|71.24|68.64|71.24|68.64|71.2|68.6|0
1635296590000|2021-10-27 01:03:10|71.28|68.68|71.28|68.68|71.28|68.68|71.28|68.68|0
1635296600000|2021-10-27 01:03:20|71.33|68.73|71.28|68.68|71.33|68.73|71.28|68.68|0
1635296610000|2021-10-27 01:03:30|71.24|68.64|71.24|68.64|71.24|68.64|71.24|68.64|0
1635296620000|2021-10-27 01:03:40|71.2|68.6|71.09|68.49|71.2|68.6|71.09|68.49|0
1635296630000|2021-10-27 01:03:50|71.07|68.47|71.11|68.51|71.11|68.51|71.07|68.47|0
1635296640000|2021-10-27 01:04:00|71.13|68.53|71.07|68.47|71.13|68.53|71.07|68.47|0
1635296660000|2021-10-27 01:04:20|71.15|68.55|71.11|68.51|71.15|68.55|71.11|68.51|0
1635296680000|2021-10-27 01:04:40|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635296690000|2021-10-27 01:04:50|71.05|68.45|71.02|68.42|71.07|68.47|71.02|68.42|0
1635296700000|2021-10-27 01:05:00|71|68.4|70.98|68.38|71|68.4|70.98|68.38|0
1635296710000|2021-10-27 01:05:10|71|68.4|71|68.4|71|68.4|70.98|68.38|0
1635296720000|2021-10-27 01:05:20|71.02|68.42|71.02|68.42|71.02|68.42|71.02|68.42|0
1635296740000|2021-10-27 01:05:40|70.98|68.38|71.02|68.42|71.02|68.42|70.98|68.38|0
1635296760000|2021-10-27 01:06:00|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635296770000|2021-10-27 01:06:10|71.04|68.44|71.02|68.42|71.04|68.44|71.02|68.42|0
1635296780000|2021-10-27 01:06:20|71.04|68.44|71.07|68.47|71.07|68.47|71.04|68.44|0
1635296790000|2021-10-27 01:06:30|71.02|68.42|71.02|68.42|71.02|68.42|71.02|68.42|0
1635296810000|2021-10-27 01:06:50|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635296820000|2021-10-27 01:07:00|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635296830000|2021-10-27 01:07:10|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635296840000|2021-10-27 01:07:20|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635296850000|2021-10-27 01:07:30|71.09|68.49|71.11|68.51|71.11|68.51|71.09|68.49|0
1635296860000|2021-10-27 01:07:40|71.06|68.46|71.02|68.42|71.06|68.46|71.02|68.42|0
1635296870000|2021-10-27 01:07:50|71.06|68.46|71.06|68.46|71.06|68.46|71.06|68.46|0
1635296880000|2021-10-27 01:08:00|71.09|68.49|71.06|68.46|71.11|68.51|71.06|68.46|0
1635296890000|2021-10-27 01:08:10|71.09|68.49|71.06|68.46|71.09|68.49|71.06|68.46|0
1635296910000|2021-10-27 01:08:30|71.11|68.51|71.06|68.46|71.11|68.51|71.06|68.46|0
1635296920000|2021-10-27 01:08:40|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635296940000|2021-10-27 01:09:00|71.15|68.55|71.2|68.6|71.2|68.6|71.15|68.55|0
1635296950000|2021-10-27 01:09:10|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635296960000|2021-10-27 01:09:20|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635296990000|2021-10-27 01:09:50|71.06|68.46|71.11|68.51|71.11|68.51|71.06|68.46|0
1635297000000|2021-10-27 01:10:00|71.15|68.55|71.15|68.55|71.15|68.55|71.11|68.51|0
1635297010000|2021-10-27 01:10:10|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635297020000|2021-10-27 01:10:20|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635297030000|2021-10-27 01:10:30|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635297040000|2021-10-27 01:10:40|71.15|68.55|71.11|68.51|71.15|68.55|71.11|68.51|0
1635297050000|2021-10-27 01:10:50|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635297060000|2021-10-27 01:11:00|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635297070000|2021-10-27 01:11:10|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635297090000|2021-10-27 01:11:30|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635297110000|2021-10-27 01:11:50|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635297140000|2021-10-27 01:12:20|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635297150000|2021-10-27 01:12:30|71.15|68.55|71.11|68.51|71.15|68.55|71.11|68.51|0
1635297160000|2021-10-27 01:12:40|71.13|68.53|71.11|68.51|71.13|68.53|71.11|68.51|0
1635297180000|2021-10-27 01:13:00|71.13|68.53|71.15|68.55|71.15|68.55|71.13|68.53|0
1635297190000|2021-10-27 01:13:10|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635297210000|2021-10-27 01:13:30|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635297220000|2021-10-27 01:13:40|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635297230000|2021-10-27 01:13:50|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635297240000|2021-10-27 01:14:00|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635297270000|2021-10-27 01:14:30|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635297280000|2021-10-27 01:14:40|71.19|68.59|71.15|68.55|71.19|68.59|71.15|68.55|0
1635297300000|2021-10-27 01:15:00|71.11|68.51|71.15|68.55|71.15|68.55|71.11|68.51|0
1635297310000|2021-10-27 01:15:10|71.17|68.57|71.19|68.59|71.19|68.59|71.17|68.57|0
1635297320000|2021-10-27 01:15:20|71.24|68.64|71.24|68.64|71.24|68.64|71.19|68.59|0
1635297330000|2021-10-27 01:15:30|71.19|68.59|71.28|68.68|71.28|68.68|71.19|68.59|0
1635297340000|2021-10-27 01:15:40|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635297350000|2021-10-27 01:15:50|71.28|68.68|71.28|68.68|71.28|68.68|71.28|68.68|0
1635297370000|2021-10-27 01:16:10|71.24|68.64|71.24|68.64|71.24|68.64|71.24|68.64|0
1635297380000|2021-10-27 01:16:20|71.28|68.68|71.28|68.68|71.28|68.68|71.26|68.66|0
1635297390000|2021-10-27 01:16:30|71.24|68.64|71.28|68.68|71.28|68.68|71.24|68.64|0
1635297400000|2021-10-27 01:16:40|71.32|68.72|71.28|68.68|71.32|68.72|71.28|68.68|0
1635297410000|2021-10-27 01:16:50|71.32|68.72|71.24|68.64|71.32|68.72|71.24|68.64|0
1635297420000|2021-10-27 01:17:00|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635297430000|2021-10-27 01:17:10|71.28|68.68|71.28|68.68|71.28|68.68|71.28|68.68|0
1635297440000|2021-10-27 01:17:20|71.32|68.72|71.28|68.68|71.32|68.72|71.28|68.68|0
1635297450000|2021-10-27 01:17:30|71.26|68.66|71.28|68.68|71.28|68.68|71.26|68.66|0
1635297460000|2021-10-27 01:17:40|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635297470000|2021-10-27 01:17:50|71.35|68.75|71.32|68.72|71.35|68.75|71.32|68.72|0
1635297480000|2021-10-27 01:18:00|71.3|68.7|71.28|68.68|71.3|68.7|71.28|68.68|0
1635297490000|2021-10-27 01:18:10|71.23|68.63|71.19|68.59|71.23|68.63|71.19|68.59|0
1635297510000|2021-10-27 01:18:30|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635297520000|2021-10-27 01:18:40|71.28|68.68|71.28|68.68|71.28|68.68|71.23|68.63|0
1635297540000|2021-10-27 01:19:00|71.23|68.63|71.28|68.68|71.28|68.68|71.23|68.63|0
1635297550000|2021-10-27 01:19:10|71.26|68.66|71.28|68.68|71.28|68.68|71.26|68.66|0
1635297560000|2021-10-27 01:19:20|71.3|68.7|71.3|68.7|71.32|68.72|71.3|68.7|0
1635297570000|2021-10-27 01:19:30|71.32|68.72|71.28|68.68|71.32|68.72|71.28|68.68|0
1635297580000|2021-10-27 01:19:40|71.32|68.72|71.37|68.77|71.37|68.77|71.32|68.72|0
1635297590000|2021-10-27 01:19:50|71.39|68.79|71.41|68.81|71.41|68.81|71.39|68.79|0
1635297600000|2021-10-27 01:20:00|71.43|68.83|71.41|68.81|71.43|68.83|71.41|68.81|0
1635297610000|2021-10-27 01:20:10|71.43|68.83|71.41|68.81|71.45|68.85|71.41|68.81|0
1635297620000|2021-10-27 01:20:20|71.43|68.83|71.41|68.81|71.43|68.83|71.41|68.81|0
1635297640000|2021-10-27 01:20:40|71.45|68.85|71.5|68.9|71.5|68.9|71.45|68.85|0
1635297660000|2021-10-27 01:21:00|71.45|68.85|71.32|68.72|71.45|68.85|71.32|68.72|0
1635297670000|2021-10-27 01:21:10|71.36|68.76|71.36|68.76|71.41|68.81|71.36|68.76|0
1635297690000|2021-10-27 01:21:30|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635297700000|2021-10-27 01:21:40|71.36|68.76|71.32|68.72|71.36|68.76|71.32|68.72|0
1635297710000|2021-10-27 01:21:50|71.3|68.7|71.32|68.72|71.32|68.72|71.3|68.7|0
1635297720000|2021-10-27 01:22:00|71.28|68.68|71.26|68.66|71.28|68.68|71.26|68.66|0
1635297730000|2021-10-27 01:22:10|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635297740000|2021-10-27 01:22:20|71.26|68.66|71.23|68.63|71.26|68.66|71.23|68.63|0
1635297750000|2021-10-27 01:22:30|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635297770000|2021-10-27 01:22:50|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635297780000|2021-10-27 01:23:00|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635297790000|2021-10-27 01:23:10|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635297820000|2021-10-27 01:23:40|71.19|68.59|71.23|68.63|71.23|68.63|71.19|68.59|0
1635297830000|2021-10-27 01:23:50|71.28|68.68|71.28|68.68|71.28|68.68|71.28|68.68|0
1635297850000|2021-10-27 01:24:10|71.23|68.63|71.23|68.63|71.28|68.68|71.23|68.63|0
1635297860000|2021-10-27 01:24:20|71.28|68.68|71.25|68.65|71.28|68.68|71.25|68.65|0
1635297870000|2021-10-27 01:24:30|71.23|68.63|71.28|68.68|71.28|68.68|71.23|68.63|0
1635297890000|2021-10-27 01:24:50|71.25|68.65|71.28|68.68|71.28|68.68|71.25|68.65|0
1635297900000|2021-10-27 01:25:00|71.23|68.63|71.28|68.68|71.28|68.68|71.23|68.63|0
1635297910000|2021-10-27 01:25:10|71.3|68.7|71.23|68.63|71.3|68.7|71.23|68.63|0
1635297920000|2021-10-27 01:25:20|71.28|68.68|71.23|68.63|71.28|68.68|71.23|68.63|0
1635297930000|2021-10-27 01:25:30|71.25|68.65|71.23|68.63|71.25|68.65|71.23|68.63|0
1635297940000|2021-10-27 01:25:40|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635297950000|2021-10-27 01:25:50|71.23|68.63|71.28|68.68|71.28|68.68|71.23|68.63|0
1635297970000|2021-10-27 01:26:10|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635297980000|2021-10-27 01:26:20|71.25|68.65|71.23|68.63|71.25|68.65|71.23|68.63|0
1635297990000|2021-10-27 01:26:30|71.21|68.61|71.19|68.59|71.21|68.61|71.19|68.59|0
1635298000000|2021-10-27 01:26:40|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635298010000|2021-10-27 01:26:50|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635298020000|2021-10-27 01:27:00|71.27|68.67|71.32|68.72|71.32|68.72|71.27|68.67|0
1635298030000|2021-10-27 01:27:10|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635298040000|2021-10-27 01:27:20|71.32|68.72|71.27|68.67|71.32|68.72|71.27|68.67|0
1635298050000|2021-10-27 01:27:30|71.3|68.7|71.27|68.67|71.32|68.72|71.27|68.67|0
1635298080000|2021-10-27 01:28:00|71.3|68.7|71.27|68.67|71.3|68.7|71.27|68.67|0
1635298090000|2021-10-27 01:28:10|71.3|68.7|71.27|68.67|71.3|68.7|71.27|68.67|0
1635298100000|2021-10-27 01:28:20|71.3|68.7|71.32|68.72|71.32|68.72|71.27|68.67|0
1635298120000|2021-10-27 01:28:40|71.36|68.76|71.36|68.76|71.36|68.76|71.36|68.76|0
1635298130000|2021-10-27 01:28:50|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635298140000|2021-10-27 01:29:00|71.3|68.7|71.27|68.67|71.3|68.7|71.27|68.67|0
1635298150000|2021-10-27 01:29:10|71.25|68.65|71.23|68.63|71.27|68.67|71.23|68.63|0
1635298180000|2021-10-27 01:29:40|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635298190000|2021-10-27 01:29:50|71.25|68.65|71.27|68.67|71.27|68.67|71.25|68.65|0
1635298200000|2021-10-27 01:30:00|71.25|68.65|71.32|68.72|71.32|68.72|71.23|68.63|0
1635298210000|2021-10-27 01:30:10|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635298220000|2021-10-27 01:30:20|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635298230000|2021-10-27 01:30:30|71.4|68.8|71.36|68.76|71.4|68.8|71.36|68.76|0
1635298240000|2021-10-27 01:30:40|71.4|68.8|71.36|68.76|71.4|68.8|71.36|68.76|0
1635298250000|2021-10-27 01:30:50|71.4|68.8|71.4|68.8|71.4|68.8|71.4|68.8|0
1635298260000|2021-10-27 01:31:00|71.36|68.76|71.36|68.76|71.36|68.76|71.36|68.76|0
1635298270000|2021-10-27 01:31:10|71.4|68.8|71.36|68.76|71.4|68.8|71.36|68.76|0
1635298280000|2021-10-27 01:31:20|71.32|68.72|71.32|68.72|71.36|68.76|71.32|68.72|0
1635298290000|2021-10-27 01:31:30|71.3|68.7|71.32|68.72|71.32|68.72|71.3|68.7|0
1635298320000|2021-10-27 01:32:00|71.36|68.76|71.36|68.76|71.36|68.76|71.36|68.76|0
1635298330000|2021-10-27 01:32:10|71.4|68.8|71.4|68.8|71.4|68.8|71.4|68.8|0
1635298350000|2021-10-27 01:32:30|71.36|68.76|71.32|68.72|71.4|68.8|71.32|68.72|0
1635298360000|2021-10-27 01:32:40|71.34|68.74|71.32|68.72|71.34|68.74|71.32|68.72|0
1635298380000|2021-10-27 01:33:00|71.36|68.76|71.4|68.8|71.4|68.8|71.36|68.76|0
1635298390000|2021-10-27 01:33:10|71.38|68.78|71.36|68.76|71.38|68.78|71.36|68.76|0
1635298400000|2021-10-27 01:33:20|71.38|68.78|71.4|68.8|71.4|68.8|71.38|68.78|0
1635298410000|2021-10-27 01:33:30|71.36|68.76|71.38|68.78|71.4|68.8|71.36|68.76|0
1635298420000|2021-10-27 01:33:40|71.36|68.76|71.32|68.72|71.36|68.76|71.32|68.72|0
1635298430000|2021-10-27 01:33:50|71.29|68.69|71.29|68.69|71.29|68.69|71.29|68.69|0
1635298440000|2021-10-27 01:34:00|71.27|68.67|71.36|68.76|71.36|68.76|71.27|68.67|0
1635298460000|2021-10-27 01:34:20|71.32|68.72|71.36|68.76|71.36|68.76|71.32|68.72|0
1635298470000|2021-10-27 01:34:30|71.34|68.74|71.32|68.72|71.36|68.76|71.32|68.72|0
1635298480000|2021-10-27 01:34:40|71.31|68.71|71.31|68.71|71.31|68.71|71.31|68.71|0
1635298490000|2021-10-27 01:34:50|71.29|68.69|71.29|68.69|71.29|68.69|71.27|68.67|0
1635298500000|2021-10-27 01:35:00|71.31|68.71|71.31|68.71|71.36|68.76|71.31|68.71|0
1635298530000|2021-10-27 01:35:30|71.29|68.69|71.29|68.69|71.29|68.69|71.29|68.69|0
1635298540000|2021-10-27 01:35:40|71.31|68.71|71.27|68.67|71.31|68.71|71.27|68.67|0
1635298550000|2021-10-27 01:35:50|71.31|68.71|71.31|68.71|71.31|68.71|71.31|68.71|0
1635298560000|2021-10-27 01:36:00|71.36|68.76|71.31|68.71|71.36|68.76|71.31|68.71|0
1635298590000|2021-10-27 01:36:30|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635298600000|2021-10-27 01:36:40|71.23|68.63|71.25|68.65|71.25|68.65|71.23|68.63|0
1635298610000|2021-10-27 01:36:50|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635298620000|2021-10-27 01:37:00|71.31|68.71|71.29|68.69|71.31|68.71|71.29|68.69|0
1635298630000|2021-10-27 01:37:10|71.27|68.67|71.31|68.71|71.31|68.71|71.27|68.67|0
1635298640000|2021-10-27 01:37:20|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635298650000|2021-10-27 01:37:30|71.25|68.65|71.27|68.67|71.27|68.67|71.23|68.63|0
1635298680000|2021-10-27 01:38:00|71.31|68.71|71.31|68.71|71.31|68.71|71.31|68.71|0
1635298690000|2021-10-27 01:38:10|71.29|68.69|71.29|68.69|71.29|68.69|71.29|68.69|0
1635298700000|2021-10-27 01:38:20|71.31|68.71|71.29|68.69|71.31|68.71|71.29|68.69|0
1635298710000|2021-10-27 01:38:30|71.31|68.71|71.27|68.67|71.31|68.71|71.27|68.67|0
1635298730000|2021-10-27 01:38:50|71.31|68.71|71.27|68.67|71.31|68.71|71.27|68.67|0
1635298740000|2021-10-27 01:39:00|71.31|68.71|71.31|68.71|71.31|68.71|71.31|68.71|0
1635298770000|2021-10-27 01:39:30|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635298790000|2021-10-27 01:39:50|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635298800000|2021-10-27 01:40:00|71.27|68.67|71.23|68.63|71.27|68.67|71.23|68.63|0
1635298820000|2021-10-27 01:40:20|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635298830000|2021-10-27 01:40:30|71.23|68.63|71.18|68.58|71.23|68.63|71.18|68.58|0
1635298850000|2021-10-27 01:40:50|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1635298860000|2021-10-27 01:41:00|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635298870000|2021-10-27 01:41:10|71.12|68.52|71.09|68.49|71.12|68.52|71.09|68.49|0
1635298880000|2021-10-27 01:41:20|71.12|68.52|71.14|68.54|71.14|68.54|71.12|68.52|0
1635298890000|2021-10-27 01:41:30|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1635298900000|2021-10-27 01:41:40|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635298910000|2021-10-27 01:41:50|71.16|68.56|71.18|68.58|71.18|68.58|71.16|68.56|0
1635298920000|2021-10-27 01:42:00|71.14|68.54|71.12|68.52|71.14|68.54|71.12|68.52|0
1635298930000|2021-10-27 01:42:10|71.09|68.49|71.14|68.54|71.14|68.54|71.09|68.49|0
1635298960000|2021-10-27 01:42:40|71.18|68.58|71.18|68.58|71.18|68.58|71.18|68.58|0
1635298980000|2021-10-27 01:43:00|71.22|68.62|71.22|68.62|71.22|68.62|71.18|68.58|0
1635298990000|2021-10-27 01:43:10|71.18|68.58|71.18|68.58|71.22|68.62|71.18|68.58|0
1635299000000|2021-10-27 01:43:20|71.22|68.62|71.22|68.62|71.22|68.62|71.22|68.62|0
1635299020000|2021-10-27 01:43:40|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635299050000|2021-10-27 01:44:10|71.31|68.71|71.31|68.71|71.31|68.71|71.31|68.71|0
1635299070000|2021-10-27 01:44:30|71.35|68.75|71.4|68.8|71.4|68.8|71.35|68.75|0
1635299080000|2021-10-27 01:44:40|71.35|68.75|71.35|68.75|71.35|68.75|71.35|68.75|0
1635299090000|2021-10-27 01:44:50|71.4|68.8|71.38|68.78|71.4|68.8|71.38|68.78|0
1635299100000|2021-10-27 01:45:00|71.4|68.8|71.44|68.84|71.44|68.84|71.4|68.8|0
1635299110000|2021-10-27 01:45:10|71.49|68.89|71.53|68.93|71.57|68.97|71.49|68.89|0
1635299120000|2021-10-27 01:45:20|71.57|68.97|71.62|69.02|71.62|69.02|71.57|68.97|0
1635299130000|2021-10-27 01:45:30|71.66|69.06|71.66|69.06|71.66|69.06|71.62|69.02|0
1635299140000|2021-10-27 01:45:40|71.7|69.1|71.68|69.08|71.7|69.1|71.66|69.06|0
1635299150000|2021-10-27 01:45:50|71.66|69.06|71.66|69.06|71.68|69.08|71.66|69.06|0
1635299160000|2021-10-27 01:46:00|71.7|69.1|71.7|69.1|71.7|69.1|71.66|69.06|0
1635299170000|2021-10-27 01:46:10|71.66|69.06|71.7|69.1|71.7|69.1|71.66|69.06|0
1635299190000|2021-10-27 01:46:30|71.66|69.06|71.7|69.1|71.75|69.15|71.66|69.06|0
1635299200000|2021-10-27 01:46:40|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635299210000|2021-10-27 01:46:50|71.88|69.28|71.88|69.28|71.88|69.28|71.88|69.28|0
1635299220000|2021-10-27 01:47:00|71.84|69.24|71.88|69.28|71.88|69.28|71.84|69.24|0
1635299230000|2021-10-27 01:47:10|71.84|69.24|71.75|69.15|71.84|69.24|71.75|69.15|0
1635299240000|2021-10-27 01:47:20|71.7|69.1|71.7|69.1|71.7|69.1|71.7|69.1|0
1635299260000|2021-10-27 01:47:40|71.68|69.08|71.7|69.1|71.7|69.1|71.68|69.08|0
1635299270000|2021-10-27 01:47:50|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635299280000|2021-10-27 01:48:00|71.7|69.1|71.73|69.13|71.73|69.13|71.7|69.1|0
1635299290000|2021-10-27 01:48:10|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635299300000|2021-10-27 01:48:20|71.7|69.1|71.7|69.1|71.7|69.1|71.7|69.1|0
1635299310000|2021-10-27 01:48:30|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635299320000|2021-10-27 01:48:40|71.73|69.13|71.73|69.13|71.73|69.13|71.7|69.1|0
1635299330000|2021-10-27 01:48:50|71.75|69.15|71.73|69.13|71.75|69.15|71.73|69.13|0
1635299340000|2021-10-27 01:49:00|71.7|69.1|71.7|69.1|71.73|69.13|71.7|69.1|0
1635299350000|2021-10-27 01:49:10|71.66|69.06|71.7|69.1|71.7|69.1|71.66|69.06|0
1635299360000|2021-10-27 01:49:20|71.66|69.06|71.7|69.1|71.7|69.1|71.66|69.06|0
1635299380000|2021-10-27 01:49:40|71.75|69.15|71.7|69.1|71.75|69.15|71.7|69.1|0
1635299390000|2021-10-27 01:49:50|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635299400000|2021-10-27 01:50:00|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635299410000|2021-10-27 01:50:10|71.83|69.23|71.79|69.19|71.83|69.23|71.79|69.19|0
1635299420000|2021-10-27 01:50:20|71.77|69.17|71.75|69.15|71.77|69.17|71.75|69.15|0
1635299430000|2021-10-27 01:50:30|71.77|69.17|71.77|69.17|71.77|69.17|71.77|69.17|0
1635299440000|2021-10-27 01:50:40|71.83|69.23|71.83|69.23|71.83|69.23|71.79|69.19|0
1635299470000|2021-10-27 01:51:10|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635299490000|2021-10-27 01:51:30|71.83|69.23|71.79|69.19|71.83|69.23|71.79|69.19|0
1635299500000|2021-10-27 01:51:40|71.83|69.23|71.79|69.19|71.83|69.23|71.79|69.19|0
1635299520000|2021-10-27 01:52:00|71.81|69.21|71.79|69.19|71.81|69.21|71.79|69.19|0
1635299560000|2021-10-27 01:52:40|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635299570000|2021-10-27 01:52:50|71.77|69.17|71.75|69.15|71.77|69.17|71.75|69.15|0
1635299610000|2021-10-27 01:53:30|71.7|69.1|71.7|69.1|71.7|69.1|71.7|69.1|0
1635299620000|2021-10-27 01:53:40|71.74|69.14|71.74|69.14|71.74|69.14|71.74|69.14|0
1635299640000|2021-10-27 01:54:00|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635299680000|2021-10-27 01:54:40|71.74|69.14|71.74|69.14|71.74|69.14|71.74|69.14|0
1635299690000|2021-10-27 01:54:50|71.79|69.19|71.74|69.14|71.79|69.19|71.74|69.14|0
1635299700000|2021-10-27 01:55:00|71.7|69.1|71.7|69.1|71.7|69.1|71.7|69.1|0
1635299710000|2021-10-27 01:55:10|71.72|69.12|71.74|69.14|71.74|69.14|71.72|69.12|0
1635299730000|2021-10-27 01:55:30|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635299740000|2021-10-27 01:55:40|71.74|69.14|71.79|69.19|71.79|69.19|71.74|69.14|0
1635299750000|2021-10-27 01:55:50|71.74|69.14|71.74|69.14|71.74|69.14|71.74|69.14|0
1635299760000|2021-10-27 01:56:00|71.7|69.1|71.7|69.1|71.7|69.1|71.7|69.1|0
1635299770000|2021-10-27 01:56:10|71.66|69.06|71.66|69.06|71.66|69.06|71.66|69.06|0
1635299780000|2021-10-27 01:56:20|71.68|69.08|71.7|69.1|71.7|69.1|71.68|69.08|0
1635299790000|2021-10-27 01:56:30|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635299810000|2021-10-27 01:56:50|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635299820000|2021-10-27 01:57:00|71.79|69.19|71.83|69.23|71.83|69.23|71.79|69.19|0
1635299830000|2021-10-27 01:57:10|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635299840000|2021-10-27 01:57:20|71.74|69.14|71.74|69.14|71.74|69.14|71.74|69.14|0
1635299850000|2021-10-27 01:57:30|71.7|69.1|71.74|69.14|71.74|69.14|71.7|69.1|0
1635299860000|2021-10-27 01:57:40|71.72|69.12|71.74|69.14|71.74|69.14|71.72|69.12|0
1635299880000|2021-10-27 01:58:00|71.7|69.1|71.74|69.14|71.74|69.14|71.7|69.1|0
1635299890000|2021-10-27 01:58:10|71.7|69.1|71.68|69.08|71.7|69.1|71.68|69.08|0
1635299900000|2021-10-27 01:58:20|71.66|69.06|71.66|69.06|71.66|69.06|71.66|69.06|0
1635299910000|2021-10-27 01:58:30|71.7|69.1|71.7|69.1|71.74|69.14|71.7|69.1|0
1635299920000|2021-10-27 01:58:40|71.72|69.12|71.72|69.12|71.72|69.12|71.72|69.12|0
1635299930000|2021-10-27 01:58:50|71.74|69.14|71.74|69.14|71.74|69.14|71.7|69.1|0
1635299940000|2021-10-27 01:59:00|71.7|69.1|71.7|69.1|71.7|69.1|71.7|69.1|0
1635299950000|2021-10-27 01:59:10|71.74|69.14|71.74|69.14|71.74|69.14|71.74|69.14|0
1635299960000|2021-10-27 01:59:20|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635299980000|2021-10-27 01:59:40|71.81|69.21|71.79|69.19|71.81|69.21|71.79|69.19|0
1635299990000|2021-10-27 01:59:50|71.83|69.23|71.79|69.19|71.83|69.23|71.79|69.19|0
1635300010000|2021-10-27 02:00:10|71.74|69.14|71.7|69.1|71.74|69.14|71.7|69.1|0
1635300020000|2021-10-27 02:00:20|71.65|69.05|71.65|69.05|71.65|69.05|71.65|69.05|0
1635300040000|2021-10-27 02:00:40|71.61|69.01|71.65|69.05|71.65|69.05|71.61|69.01|0
1635300050000|2021-10-27 02:00:50|71.61|69.01|71.61|69.01|71.61|69.01|71.61|69.01|0
1635300060000|2021-10-27 02:01:00|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635300070000|2021-10-27 02:01:10|71.52|68.92|71.52|68.92|71.55|68.95|71.52|68.92|0
1635300090000|2021-10-27 02:01:30|71.48|68.88|71.5|68.9|71.5|68.9|71.48|68.88|0
1635300100000|2021-10-27 02:01:40|71.48|68.88|71.52|68.92|71.52|68.92|71.48|68.88|0
1635300110000|2021-10-27 02:01:50|71.48|68.88|71.52|68.92|71.52|68.92|71.48|68.88|0
1635300120000|2021-10-27 02:02:00|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635300130000|2021-10-27 02:02:10|71.5|68.9|71.48|68.88|71.52|68.92|71.48|68.88|0
1635300140000|2021-10-27 02:02:20|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635300150000|2021-10-27 02:02:30|71.48|68.88|71.52|68.92|71.52|68.92|71.48|68.88|0
1635300160000|2021-10-27 02:02:40|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635300170000|2021-10-27 02:02:50|71.5|68.9|71.48|68.88|71.5|68.9|71.48|68.88|0
1635300210000|2021-10-27 02:03:30|71.39|68.79|71.39|68.79|71.39|68.79|71.39|68.79|0
1635300240000|2021-10-27 02:04:00|71.41|68.81|71.39|68.79|71.41|68.81|71.39|68.79|0
1635300250000|2021-10-27 02:04:10|71.41|68.81|71.43|68.83|71.43|68.83|71.41|68.81|0
1635300260000|2021-10-27 02:04:20|71.48|68.88|71.52|68.92|71.52|68.92|71.43|68.83|0
1635300270000|2021-10-27 02:04:30|71.48|68.88|71.43|68.83|71.48|68.88|71.43|68.83|0
1635300290000|2021-10-27 02:04:50|71.39|68.79|71.43|68.83|71.43|68.83|71.39|68.79|0
1635300300000|2021-10-27 02:05:00|71.39|68.79|71.39|68.79|71.39|68.79|71.39|68.79|0
1635300330000|2021-10-27 02:05:30|71.43|68.83|71.43|68.83|71.43|68.83|71.41|68.81|0
1635300350000|2021-10-27 02:05:50|71.39|68.79|71.43|68.83|71.43|68.83|71.39|68.79|0
1635300360000|2021-10-27 02:06:00|71.48|68.88|71.46|68.86|71.48|68.88|71.46|68.86|0
1635300370000|2021-10-27 02:06:10|71.43|68.83|71.46|68.86|71.48|68.88|71.43|68.83|0
1635300380000|2021-10-27 02:06:20|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635300390000|2021-10-27 02:06:30|71.43|68.83|71.48|68.88|71.48|68.88|71.43|68.83|0
1635300400000|2021-10-27 02:06:40|71.43|68.83|71.48|68.88|71.48|68.88|71.43|68.83|0
1635300410000|2021-10-27 02:06:50|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635300420000|2021-10-27 02:07:00|71.45|68.85|71.43|68.83|71.48|68.88|71.43|68.83|0
1635300430000|2021-10-27 02:07:10|71.48|68.88|71.45|68.85|71.48|68.88|71.45|68.85|0
1635300440000|2021-10-27 02:07:20|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635300460000|2021-10-27 02:07:40|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635300470000|2021-10-27 02:07:50|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635300480000|2021-10-27 02:08:00|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635300490000|2021-10-27 02:08:10|71.45|68.85|71.48|68.88|71.48|68.88|71.45|68.85|0
1635300500000|2021-10-27 02:08:20|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635300520000|2021-10-27 02:08:40|71.39|68.79|71.39|68.79|71.41|68.81|71.39|68.79|0
1635300530000|2021-10-27 02:08:50|71.43|68.83|71.39|68.79|71.43|68.83|71.39|68.79|0
1635300540000|2021-10-27 02:09:00|71.37|68.77|71.34|68.74|71.37|68.77|71.34|68.74|0
1635300550000|2021-10-27 02:09:10|71.39|68.79|71.39|68.79|71.39|68.79|71.39|68.79|0
1635300570000|2021-10-27 02:09:30|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635300580000|2021-10-27 02:09:40|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635300590000|2021-10-27 02:09:50|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635300600000|2021-10-27 02:10:00|71.45|68.85|71.47|68.87|71.47|68.87|71.45|68.85|0
1635300610000|2021-10-27 02:10:10|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635300620000|2021-10-27 02:10:20|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635300630000|2021-10-27 02:10:30|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635300650000|2021-10-27 02:10:50|71.41|68.81|71.41|68.81|71.41|68.81|71.39|68.79|0
1635300660000|2021-10-27 02:11:00|71.39|68.79|71.39|68.79|71.39|68.79|71.39|68.79|0
1635300680000|2021-10-27 02:11:20|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635300690000|2021-10-27 02:11:30|71.32|68.72|71.34|68.74|71.34|68.74|71.32|68.72|0
1635300700000|2021-10-27 02:11:40|71.32|68.72|71.3|68.7|71.32|68.72|71.3|68.7|0
1635300730000|2021-10-27 02:12:10|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635300740000|2021-10-27 02:12:20|71.39|68.79|71.39|68.79|71.39|68.79|71.39|68.79|0
1635300750000|2021-10-27 02:12:30|71.37|68.77|71.34|68.74|71.39|68.79|71.34|68.74|0
1635300770000|2021-10-27 02:12:50|71.32|68.72|71.25|68.65|71.32|68.72|71.25|68.65|0
1635300780000|2021-10-27 02:13:00|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635300790000|2021-10-27 02:13:10|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635300800000|2021-10-27 02:13:20|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635300810000|2021-10-27 02:13:30|71.12|68.52|71.21|68.61|71.21|68.61|71.12|68.52|0
1635300820000|2021-10-27 02:13:40|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635300850000|2021-10-27 02:14:10|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635300860000|2021-10-27 02:14:20|71.32|68.72|71.3|68.7|71.32|68.72|71.3|68.7|0
1635300870000|2021-10-27 02:14:30|71.28|68.68|71.28|68.68|71.28|68.68|71.28|68.68|0
1635300880000|2021-10-27 02:14:40|71.25|68.65|71.25|68.65|71.3|68.7|71.25|68.65|0
1635300890000|2021-10-27 02:14:50|71.21|68.61|71.25|68.65|71.25|68.65|71.21|68.61|0
1635300900000|2021-10-27 02:15:00|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635300910000|2021-10-27 02:15:10|71.28|68.68|71.3|68.7|71.3|68.7|71.25|68.65|0
1635300920000|2021-10-27 02:15:20|71.32|68.72|71.34|68.74|71.34|68.74|71.32|68.72|0
1635300930000|2021-10-27 02:15:30|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635300950000|2021-10-27 02:15:50|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635300960000|2021-10-27 02:16:00|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635300970000|2021-10-27 02:16:10|71.28|68.68|71.25|68.65|71.28|68.68|71.25|68.65|0
1635300990000|2021-10-27 02:16:30|71.28|68.68|71.3|68.7|71.3|68.7|71.28|68.68|0
1635301000000|2021-10-27 02:16:40|71.28|68.68|71.28|68.68|71.28|68.68|71.28|68.68|0
1635301010000|2021-10-27 02:16:50|71.25|68.65|71.28|68.68|71.28|68.68|71.25|68.65|0
1635301020000|2021-10-27 02:17:00|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635301030000|2021-10-27 02:17:10|71.32|68.72|71.3|68.7|71.32|68.72|71.3|68.7|0
1635301050000|2021-10-27 02:17:30|71.28|68.68|71.28|68.68|71.28|68.68|71.28|68.68|0
1635301060000|2021-10-27 02:17:40|71.3|68.7|71.34|68.74|71.34|68.74|71.3|68.7|0
1635301070000|2021-10-27 02:17:50|71.32|68.72|71.34|68.74|71.34|68.74|71.32|68.72|0
1635301080000|2021-10-27 02:18:00|71.38|68.78|71.34|68.74|71.38|68.78|71.34|68.74|0
1635301160000|2021-10-27 02:19:20|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635301170000|2021-10-27 02:19:30|71.32|68.72|71.3|68.7|71.32|68.72|71.3|68.7|0
1635301180000|2021-10-27 02:19:40|71.27|68.67|71.27|68.67|71.27|68.67|71.27|68.67|0
1635301190000|2021-10-27 02:19:50|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635301200000|2021-10-27 02:20:00|71.27|68.67|71.3|68.7|71.3|68.7|71.27|68.67|0
1635301220000|2021-10-27 02:20:20|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635301230000|2021-10-27 02:20:30|71.36|68.76|71.34|68.74|71.36|68.76|71.34|68.74|0
1635301240000|2021-10-27 02:20:40|71.38|68.78|71.38|68.78|71.38|68.78|71.34|68.74|0
1635301250000|2021-10-27 02:20:50|71.36|68.76|71.34|68.74|71.36|68.76|71.34|68.74|0
1635301270000|2021-10-27 02:21:10|71.29|68.69|71.34|68.74|71.34|68.74|71.29|68.69|0
1635301280000|2021-10-27 02:21:20|71.36|68.76|71.34|68.74|71.36|68.76|71.34|68.74|0
1635301310000|2021-10-27 02:21:50|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635301320000|2021-10-27 02:22:00|71.4|68.8|71.38|68.78|71.4|68.8|71.38|68.78|0
1635301330000|2021-10-27 02:22:10|71.34|68.74|71.34|68.74|71.38|68.78|71.34|68.74|0
1635301340000|2021-10-27 02:22:20|71.29|68.69|71.32|68.72|71.34|68.74|71.29|68.69|0
1635301350000|2021-10-27 02:22:30|71.29|68.69|71.29|68.69|71.29|68.69|71.29|68.69|0
1635301360000|2021-10-27 02:22:40|71.34|68.74|71.29|68.69|71.34|68.74|71.29|68.69|0
1635301380000|2021-10-27 02:23:00|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635301400000|2021-10-27 02:23:20|71.29|68.69|71.32|68.72|71.32|68.72|71.29|68.69|0
1635301410000|2021-10-27 02:23:30|71.34|68.74|71.32|68.72|71.34|68.74|71.32|68.72|0
1635301420000|2021-10-27 02:23:40|71.34|68.74|71.29|68.69|71.34|68.74|71.29|68.69|0
1635301430000|2021-10-27 02:23:50|71.34|68.74|71.38|68.78|71.38|68.78|71.34|68.74|0
1635301440000|2021-10-27 02:24:00|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635301470000|2021-10-27 02:24:30|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635301490000|2021-10-27 02:24:50|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635301520000|2021-10-27 02:25:20|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635301530000|2021-10-27 02:25:30|71.34|68.74|71.34|68.74|71.34|68.74|71.32|68.72|0
1635301540000|2021-10-27 02:25:40|71.32|68.72|71.34|68.74|71.34|68.74|71.32|68.72|0
1635301550000|2021-10-27 02:25:50|71.32|68.72|71.32|68.72|71.34|68.74|71.32|68.72|0
1635301560000|2021-10-27 02:26:00|71.34|68.74|71.36|68.76|71.36|68.76|71.34|68.74|0
1635301570000|2021-10-27 02:26:10|71.38|68.78|71.36|68.76|71.38|68.78|71.34|68.74|0
1635301580000|2021-10-27 02:26:20|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635301590000|2021-10-27 02:26:30|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635301600000|2021-10-27 02:26:40|71.34|68.74|71.32|68.72|71.34|68.74|71.32|68.72|0
1635301610000|2021-10-27 02:26:50|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635301620000|2021-10-27 02:27:00|71.29|68.69|71.25|68.65|71.29|68.69|71.25|68.65|0
1635301630000|2021-10-27 02:27:10|71.29|68.69|71.29|68.69|71.29|68.69|71.29|68.69|0
1635301650000|2021-10-27 02:27:30|71.25|68.65|71.25|68.65|71.27|68.67|71.25|68.65|0
1635301660000|2021-10-27 02:27:40|71.29|68.69|71.25|68.65|71.29|68.69|71.25|68.65|0
1635301670000|2021-10-27 02:27:50|71.29|68.69|71.29|68.69|71.29|68.69|71.29|68.69|0
1635301710000|2021-10-27 02:28:30|71.34|68.74|71.34|68.74|71.34|68.74|71.31|68.71|0
1635301730000|2021-10-27 02:28:50|71.29|68.69|71.34|68.74|71.34|68.74|71.29|68.69|0
1635301740000|2021-10-27 02:29:00|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635301760000|2021-10-27 02:29:20|71.42|68.82|71.47|68.87|71.47|68.87|71.42|68.82|0
1635301770000|2021-10-27 02:29:30|71.42|68.82|71.38|68.78|71.42|68.82|71.38|68.78|0
1635301780000|2021-10-27 02:29:40|71.42|68.82|71.38|68.78|71.42|68.82|71.38|68.78|0
1635301790000|2021-10-27 02:29:50|71.36|68.76|71.36|68.76|71.38|68.78|71.36|68.76|0
1635301800000|2021-10-27 02:30:00|71.38|68.78|71.38|68.78|71.42|68.82|71.38|68.78|0
1635301810000|2021-10-27 02:30:10|71.4|68.8|71.42|68.82|71.42|68.82|71.4|68.8|0
1635301820000|2021-10-27 02:30:20|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635301830000|2021-10-27 02:30:30|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635301840000|2021-10-27 02:30:40|71.47|68.87|71.47|68.87|71.51|68.91|71.47|68.87|0
1635301850000|2021-10-27 02:30:50|71.55|68.95|71.51|68.91|71.55|68.95|71.51|68.91|0
1635301890000|2021-10-27 02:31:30|71.49|68.89|71.47|68.87|71.49|68.89|71.47|68.87|0
1635301910000|2021-10-27 02:31:50|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635301920000|2021-10-27 02:32:00|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635301930000|2021-10-27 02:32:10|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635301940000|2021-10-27 02:32:20|71.49|68.89|71.51|68.91|71.51|68.91|71.49|68.89|0
1635301950000|2021-10-27 02:32:30|71.46|68.86|71.46|68.86|71.49|68.89|71.46|68.86|0
1635301960000|2021-10-27 02:32:40|71.51|68.91|71.51|68.91|71.51|68.91|71.46|68.86|0
1635301970000|2021-10-27 02:32:50|71.46|68.86|71.46|68.86|71.49|68.89|71.46|68.86|0
1635301980000|2021-10-27 02:33:00|71.49|68.89|71.46|68.86|71.49|68.89|71.46|68.86|0
1635301990000|2021-10-27 02:33:10|71.51|68.91|71.55|68.95|71.55|68.95|71.51|68.91|0
1635302010000|2021-10-27 02:33:30|71.51|68.91|71.55|68.95|71.55|68.95|71.51|68.91|0
1635302020000|2021-10-27 02:33:40|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635302030000|2021-10-27 02:33:50|71.46|68.86|71.51|68.91|71.51|68.91|71.46|68.86|0
1635302100000|2021-10-27 02:35:00|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635302130000|2021-10-27 02:35:30|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635302150000|2021-10-27 02:35:50|71.44|68.84|71.42|68.82|71.46|68.86|71.42|68.82|0
1635302160000|2021-10-27 02:36:00|71.46|68.86|71.51|68.91|71.51|68.91|71.46|68.86|0
1635302170000|2021-10-27 02:36:10|71.46|68.86|71.51|68.91|71.51|68.91|71.46|68.86|0
1635302190000|2021-10-27 02:36:30|71.46|68.86|71.46|68.86|71.49|68.89|71.46|68.86|0
1635302220000|2021-10-27 02:37:00|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635302240000|2021-10-27 02:37:20|71.46|68.86|71.51|68.91|71.51|68.91|71.46|68.86|0
1635302250000|2021-10-27 02:37:30|71.53|68.93|71.51|68.91|71.55|68.95|71.51|68.91|0
1635302260000|2021-10-27 02:37:40|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635302270000|2021-10-27 02:37:50|71.55|68.95|71.51|68.91|71.55|68.95|71.51|68.91|0
1635302280000|2021-10-27 02:38:00|71.55|68.95|71.51|68.91|71.55|68.95|71.51|68.91|0
1635302290000|2021-10-27 02:38:10|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635302300000|2021-10-27 02:38:20|71.51|68.91|71.49|68.89|71.51|68.91|71.46|68.86|0
1635302310000|2021-10-27 02:38:30|71.46|68.86|71.48|68.88|71.49|68.89|71.46|68.86|0
1635302320000|2021-10-27 02:38:40|71.46|68.86|71.51|68.91|71.51|68.91|71.46|68.86|0
1635302330000|2021-10-27 02:38:50|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635302420000|2021-10-27 02:40:20|71.51|68.91|71.46|68.86|71.51|68.91|71.46|68.86|0
1635302430000|2021-10-27 02:40:30|71.48|68.88|71.46|68.86|71.48|68.88|71.46|68.86|0
1635302460000|2021-10-27 02:41:00|71.48|68.88|71.46|68.86|71.48|68.88|71.46|68.86|0
1635302470000|2021-10-27 02:41:10|71.44|68.84|71.44|68.84|71.44|68.84|71.44|68.84|0
1635302480000|2021-10-27 02:41:20|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635302490000|2021-10-27 02:41:30|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635302500000|2021-10-27 02:41:40|71.46|68.86|71.48|68.88|71.48|68.88|71.46|68.86|0
1635302510000|2021-10-27 02:41:50|71.5|68.9|71.46|68.86|71.5|68.9|71.46|68.86|0
1635302520000|2021-10-27 02:42:00|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635302530000|2021-10-27 02:42:10|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635302540000|2021-10-27 02:42:20|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635302550000|2021-10-27 02:42:30|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635302570000|2021-10-27 02:42:50|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635302580000|2021-10-27 02:43:00|71.46|68.86|71.42|68.82|71.46|68.86|71.42|68.82|0
1635302590000|2021-10-27 02:43:10|71.44|68.84|71.46|68.86|71.46|68.86|71.44|68.84|0
1635302610000|2021-10-27 02:43:30|71.42|68.82|71.46|68.86|71.46|68.86|71.42|68.82|0
1635302620000|2021-10-27 02:43:40|71.42|68.82|71.46|68.86|71.46|68.86|71.42|68.82|0
1635302630000|2021-10-27 02:43:50|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635302650000|2021-10-27 02:44:10|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635302670000|2021-10-27 02:44:30|71.5|68.9|71.46|68.86|71.5|68.9|71.46|68.86|0
1635302680000|2021-10-27 02:44:40|71.48|68.88|71.5|68.9|71.5|68.9|71.48|68.88|0
1635302700000|2021-10-27 02:45:00|71.46|68.86|71.5|68.9|71.5|68.9|71.46|68.86|0
1635302710000|2021-10-27 02:45:10|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635302730000|2021-10-27 02:45:30|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635302760000|2021-10-27 02:46:00|71.55|68.95|71.5|68.9|71.55|68.95|71.5|68.9|0
1635302770000|2021-10-27 02:46:10|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635302780000|2021-10-27 02:46:20|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635302790000|2021-10-27 02:46:30|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635302800000|2021-10-27 02:46:40|71.5|68.9|71.46|68.86|71.5|68.9|71.46|68.86|0
1635302830000|2021-10-27 02:47:10|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635302840000|2021-10-27 02:47:20|71.44|68.84|71.41|68.81|71.46|68.86|71.41|68.81|0
1635302870000|2021-10-27 02:47:50|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635302880000|2021-10-27 02:48:00|71.41|68.81|71.46|68.86|71.46|68.86|71.41|68.81|0
1635302910000|2021-10-27 02:48:30|71.44|68.84|71.41|68.81|71.44|68.84|71.41|68.81|0
1635302920000|2021-10-27 02:48:40|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635302960000|2021-10-27 02:49:20|71.44|68.84|71.41|68.81|71.44|68.84|71.41|68.81|0
1635302970000|2021-10-27 02:49:30|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635302980000|2021-10-27 02:49:40|71.44|68.84|71.41|68.81|71.46|68.86|71.41|68.81|0
1635302990000|2021-10-27 02:49:50|71.44|68.84|71.41|68.81|71.44|68.84|71.41|68.81|0
1635303000000|2021-10-27 02:50:00|71.44|68.84|71.41|68.81|71.46|68.86|71.41|68.81|0
1635303010000|2021-10-27 02:50:10|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635303020000|2021-10-27 02:50:20|71.44|68.84|71.44|68.84|71.44|68.84|71.44|68.84|0
1635303030000|2021-10-27 02:50:30|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635303050000|2021-10-27 02:50:50|71.39|68.79|71.37|68.77|71.39|68.79|71.33|68.73|0
1635303060000|2021-10-27 02:51:00|71.35|68.75|71.33|68.73|71.35|68.75|71.33|68.73|0
1635303070000|2021-10-27 02:51:10|71.35|68.75|71.37|68.77|71.37|68.77|71.35|68.75|0
1635303080000|2021-10-27 02:51:20|71.39|68.79|71.37|68.77|71.39|68.79|71.37|68.77|0
1635303110000|2021-10-27 02:51:50|71.33|68.73|71.33|68.73|71.33|68.73|71.28|68.68|0
1635303120000|2021-10-27 02:52:00|71.37|68.77|71.37|68.77|71.37|68.77|71.37|68.77|0
1635303140000|2021-10-27 02:52:20|71.32|68.72|71.37|68.77|71.37|68.77|71.32|68.72|0
1635303150000|2021-10-27 02:52:30|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635303160000|2021-10-27 02:52:40|71.37|68.77|71.37|68.77|71.41|68.81|71.37|68.77|0
1635303180000|2021-10-27 02:53:00|71.35|68.75|71.37|68.77|71.37|68.77|71.35|68.75|0
1635303190000|2021-10-27 02:53:10|71.35|68.75|71.37|68.77|71.37|68.77|71.35|68.75|0
1635303210000|2021-10-27 02:53:30|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635303230000|2021-10-27 02:53:50|71.37|68.77|71.37|68.77|71.37|68.77|71.37|68.77|0
1635303260000|2021-10-27 02:54:20|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635303290000|2021-10-27 02:54:50|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635303310000|2021-10-27 02:55:10|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635303320000|2021-10-27 02:55:20|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635303330000|2021-10-27 02:55:30|71.37|68.77|71.37|68.77|71.37|68.77|71.37|68.77|0
1635303370000|2021-10-27 02:56:10|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635303380000|2021-10-27 02:56:20|71.28|68.68|71.28|68.68|71.28|68.68|71.28|68.68|0
1635303390000|2021-10-27 02:56:30|71.24|68.64|71.24|68.64|71.24|68.64|71.24|68.64|0
1635303400000|2021-10-27 02:56:40|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635303410000|2021-10-27 02:56:50|71.24|68.64|71.24|68.64|71.24|68.64|71.24|68.64|0
1635303490000|2021-10-27 02:58:10|71.23|68.63|71.23|68.63|71.23|68.63|71.23|68.63|0
1635303520000|2021-10-27 02:58:40|71.19|68.59|71.19|68.59|71.23|68.63|71.19|68.59|0
1635303540000|2021-10-27 02:59:00|71.23|68.63|71.19|68.59|71.23|68.63|71.19|68.59|0
1635303550000|2021-10-27 02:59:10|71.15|68.55|71.19|68.59|71.19|68.59|71.15|68.55|0
1635303560000|2021-10-27 02:59:20|71.23|68.63|71.19|68.59|71.23|68.63|71.19|68.59|0
1635303570000|2021-10-27 02:59:30|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635303580000|2021-10-27 02:59:40|71.19|68.59|71.21|68.61|71.21|68.61|71.19|68.59|0
1635303590000|2021-10-27 02:59:50|71.23|68.63|71.28|68.68|71.28|68.68|71.23|68.63|0
1635303600000|2021-10-27 03:00:00|71.19|68.59|71.23|68.63|71.23|68.63|71.19|68.59|0
1635303610000|2021-10-27 03:00:10|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635303640000|2021-10-27 03:00:40|71.15|68.55|71.15|68.55|71.19|68.59|71.15|68.55|0
1635303650000|2021-10-27 03:00:50|71.19|68.59|71.19|68.59|71.19|68.59|71.15|68.55|0
1635303660000|2021-10-27 03:01:00|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635303700000|2021-10-27 03:01:40|71.08|68.48|71.1|68.5|71.15|68.55|71.08|68.48|0
1635303710000|2021-10-27 03:01:50|71.15|68.55|71.13|68.53|71.15|68.55|71.13|68.53|0
1635303720000|2021-10-27 03:02:00|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635303740000|2021-10-27 03:02:20|71.15|68.55|71.19|68.59|71.19|68.59|71.15|68.55|0
1635303760000|2021-10-27 03:02:40|71.23|68.63|71.19|68.59|71.23|68.63|71.19|68.59|0
1635303770000|2021-10-27 03:02:50|71.23|68.63|71.19|68.59|71.23|68.63|71.19|68.59|0
1635303780000|2021-10-27 03:03:00|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635303800000|2021-10-27 03:03:20|71.12|68.52|71.12|68.52|71.15|68.55|71.1|68.5|0
1635303810000|2021-10-27 03:03:30|71.1|68.5|71.12|68.52|71.15|68.55|71.1|68.5|0
1635303820000|2021-10-27 03:03:40|71.15|68.55|71.1|68.5|71.15|68.55|71.1|68.5|0
1635303840000|2021-10-27 03:04:00|71.06|68.46|71.06|68.46|71.06|68.46|71.06|68.46|0
1635303850000|2021-10-27 03:04:10|71.1|68.5|71.06|68.46|71.1|68.5|71.06|68.46|0
1635303880000|2021-10-27 03:04:40|71.04|68.44|71.06|68.46|71.06|68.46|71.04|68.44|0
1635303890000|2021-10-27 03:04:50|71.01|68.41|71.06|68.46|71.06|68.46|71.01|68.41|0
1635303920000|2021-10-27 03:05:20|70.97|68.37|71.01|68.41|71.04|68.44|70.97|68.37|0
1635303960000|2021-10-27 03:06:00|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635303980000|2021-10-27 03:06:20|70.93|68.33|70.95|68.35|70.97|68.37|70.93|68.33|0
1635303990000|2021-10-27 03:06:30|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635304020000|2021-10-27 03:07:00|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635304040000|2021-10-27 03:07:20|71.06|68.46|71.01|68.41|71.06|68.46|71.01|68.41|0
1635304060000|2021-10-27 03:07:40|71.06|68.46|71.01|68.41|71.06|68.46|71.01|68.41|0
1635304080000|2021-10-27 03:08:00|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635304100000|2021-10-27 03:08:20|71.01|68.41|71.01|68.41|71.01|68.41|70.97|68.37|0
1635304130000|2021-10-27 03:08:50|71.06|68.46|71.06|68.46|71.06|68.46|71.03|68.43|0
1635304150000|2021-10-27 03:09:10|71.03|68.43|70.97|68.37|71.03|68.43|70.97|68.37|0
1635304160000|2021-10-27 03:09:20|71.01|68.41|71.01|68.41|71.01|68.41|70.97|68.37|0
1635304170000|2021-10-27 03:09:30|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635304180000|2021-10-27 03:09:40|71.01|68.41|71.01|68.41|71.01|68.41|70.97|68.37|0
1635304210000|2021-10-27 03:10:10|70.99|68.39|70.97|68.37|70.99|68.39|70.97|68.37|0
1635304230000|2021-10-27 03:10:30|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1635304240000|2021-10-27 03:10:40|70.97|68.37|70.95|68.35|70.97|68.37|70.92|68.32|0
1635304250000|2021-10-27 03:10:50|70.97|68.37|70.92|68.32|70.97|68.37|70.92|68.32|0
1635304260000|2021-10-27 03:11:00|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635304270000|2021-10-27 03:11:10|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635304320000|2021-10-27 03:12:00|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635304350000|2021-10-27 03:12:30|71.1|68.5|71.05|68.45|71.1|68.5|71.05|68.45|0
1635304360000|2021-10-27 03:12:40|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635304390000|2021-10-27 03:13:10|71.14|68.54|71.1|68.5|71.14|68.54|71.1|68.5|0
1635304400000|2021-10-27 03:13:20|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635304410000|2021-10-27 03:13:30|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635304430000|2021-10-27 03:13:50|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635304450000|2021-10-27 03:14:10|71.03|68.43|71.01|68.41|71.03|68.43|71.01|68.41|0
1635304500000|2021-10-27 03:15:00|71.05|68.45|71.01|68.41|71.05|68.45|71.01|68.41|0
1635304550000|2021-10-27 03:15:50|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635304590000|2021-10-27 03:16:30|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635304600000|2021-10-27 03:16:40|70.97|68.37|71.01|68.41|71.01|68.41|70.97|68.37|0
1635304610000|2021-10-27 03:16:50|70.99|68.39|71.01|68.41|71.01|68.41|70.99|68.39|0
1635304620000|2021-10-27 03:17:00|70.99|68.39|71.01|68.41|71.01|68.41|70.99|68.39|0
1635304640000|2021-10-27 03:17:20|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635304670000|2021-10-27 03:17:50|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635304680000|2021-10-27 03:18:00|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635304700000|2021-10-27 03:18:20|71.1|68.5|71.07|68.47|71.1|68.5|71.07|68.47|0
1635304710000|2021-10-27 03:18:30|71.1|68.5|71.07|68.47|71.1|68.5|71.07|68.47|0
1635304720000|2021-10-27 03:18:40|71.05|68.45|71.01|68.41|71.05|68.45|71.01|68.41|0
1635304740000|2021-10-27 03:19:00|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635304760000|2021-10-27 03:19:20|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635304800000|2021-10-27 03:20:00|70.99|68.39|70.96|68.36|70.99|68.39|70.96|68.36|0
1635304810000|2021-10-27 03:20:10|70.94|68.34|70.96|68.36|70.96|68.36|70.94|68.34|0
1635304820000|2021-10-27 03:20:20|70.92|68.32|70.96|68.36|70.96|68.36|70.92|68.32|0
1635304850000|2021-10-27 03:20:50|70.92|68.32|70.92|68.32|70.92|68.32|70.92|68.32|0
1635304860000|2021-10-27 03:21:00|70.96|68.36|70.96|68.36|70.96|68.36|70.96|68.36|0
1635304870000|2021-10-27 03:21:10|70.99|68.39|70.96|68.36|70.99|68.39|70.96|68.36|0
1635304900000|2021-10-27 03:21:40|70.99|68.39|71.01|68.41|71.01|68.41|70.99|68.39|0
1635304910000|2021-10-27 03:21:50|70.99|68.39|70.99|68.39|70.99|68.39|70.99|68.39|0
1635304920000|2021-10-27 03:22:00|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635304940000|2021-10-27 03:22:20|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635304950000|2021-10-27 03:22:30|71.03|68.43|71.01|68.41|71.03|68.43|71.01|68.41|0
1635304970000|2021-10-27 03:22:50|71.05|68.45|71.05|68.45|71.05|68.45|71.03|68.43|0
1635304980000|2021-10-27 03:23:00|71.01|68.41|71.03|68.43|71.03|68.43|71.01|68.41|0
1635304990000|2021-10-27 03:23:10|71.01|68.41|71.05|68.45|71.05|68.45|71.01|68.41|0
1635305050000|2021-10-27 03:24:10|71.09|68.49|71.07|68.47|71.09|68.49|71.05|68.45|0
1635305060000|2021-10-27 03:24:20|71.05|68.45|71.05|68.45|71.09|68.49|71.05|68.45|0
1635305080000|2021-10-27 03:24:40|71.03|68.43|71.05|68.45|71.05|68.45|71.03|68.43|0
1635305100000|2021-10-27 03:25:00|71.03|68.43|71.05|68.45|71.05|68.45|71.01|68.41|0
1635305120000|2021-10-27 03:25:20|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635305140000|2021-10-27 03:25:40|71|68.4|71|68.4|71|68.4|71|68.4|0
1635305160000|2021-10-27 03:26:00|71.05|68.45|71|68.4|71.05|68.45|71|68.4|0
1635305170000|2021-10-27 03:26:10|71.03|68.43|71.05|68.45|71.05|68.45|71.03|68.43|0
1635305190000|2021-10-27 03:26:30|71.09|68.49|71.09|68.49|71.09|68.49|71.09|68.49|0
1635305200000|2021-10-27 03:26:40|71.07|68.47|71.09|68.49|71.09|68.49|71.07|68.47|0
1635305210000|2021-10-27 03:26:50|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635305220000|2021-10-27 03:27:00|71.09|68.49|71.05|68.45|71.09|68.49|71.05|68.45|0
1635305240000|2021-10-27 03:27:20|71.03|68.43|71.05|68.45|71.05|68.45|71.03|68.43|0
1635305250000|2021-10-27 03:27:30|71.03|68.43|71|68.4|71.03|68.43|71|68.4|0
1635305270000|2021-10-27 03:27:50|70.98|68.38|71|68.4|71|68.4|70.98|68.38|0
1635305280000|2021-10-27 03:28:00|70.96|68.36|70.96|68.36|70.96|68.36|70.96|68.36|0
1635305300000|2021-10-27 03:28:20|71|68.4|71|68.4|71|68.4|71|68.4|0
1635305360000|2021-10-27 03:29:20|71.03|68.43|71|68.4|71.03|68.43|71|68.4|0
1635305380000|2021-10-27 03:29:40|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635305430000|2021-10-27 03:30:30|71.09|68.49|71.07|68.47|71.09|68.49|71.07|68.47|0
1635305440000|2021-10-27 03:30:40|71.09|68.49|71.09|68.49|71.09|68.49|71.09|68.49|0
1635305480000|2021-10-27 03:31:20|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635305490000|2021-10-27 03:31:30|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635305500000|2021-10-27 03:31:40|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635305520000|2021-10-27 03:32:00|71.18|68.58|71.18|68.58|71.18|68.58|71.18|68.58|0
1635305540000|2021-10-27 03:32:20|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635305570000|2021-10-27 03:32:50|71.09|68.49|71.09|68.49|71.09|68.49|71.09|68.49|0
1635305580000|2021-10-27 03:33:00|71.13|68.53|71.18|68.58|71.18|68.58|71.13|68.53|0
1635305600000|2021-10-27 03:33:20|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635305680000|2021-10-27 03:34:40|71.09|68.49|71.09|68.49|71.09|68.49|71.09|68.49|0
1635305690000|2021-10-27 03:34:50|71.13|68.53|71.09|68.49|71.13|68.53|71.09|68.49|0
1635305700000|2021-10-27 03:35:00|71.13|68.53|71.18|68.58|71.18|68.58|71.13|68.53|0
1635305710000|2021-10-27 03:35:10|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635305720000|2021-10-27 03:35:20|71.18|68.58|71.18|68.58|71.18|68.58|71.18|68.58|0
1635305740000|2021-10-27 03:35:40|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635305750000|2021-10-27 03:35:50|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635305760000|2021-10-27 03:36:00|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635305780000|2021-10-27 03:36:20|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635305810000|2021-10-27 03:36:50|71.22|68.62|71.22|68.62|71.22|68.62|71.22|68.62|0
1635305840000|2021-10-27 03:37:20|71.17|68.57|71.22|68.62|71.22|68.62|71.17|68.57|0
1635305850000|2021-10-27 03:37:30|71.17|68.57|71.22|68.62|71.22|68.62|71.17|68.57|0
1635305880000|2021-10-27 03:38:00|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635305900000|2021-10-27 03:38:20|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635305950000|2021-10-27 03:39:10|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635305960000|2021-10-27 03:39:20|71.28|68.68|71.3|68.7|71.3|68.7|71.28|68.68|0
1635306010000|2021-10-27 03:40:10|71.28|68.68|71.24|68.64|71.28|68.68|71.24|68.64|0
1635306020000|2021-10-27 03:40:20|71.22|68.62|71.26|68.66|71.26|68.66|71.22|68.62|0
1635306040000|2021-10-27 03:40:40|71.24|68.64|71.26|68.66|71.26|68.66|71.24|68.64|0
1635306060000|2021-10-27 03:41:00|71.22|68.62|71.22|68.62|71.22|68.62|71.22|68.62|0
1635306130000|2021-10-27 03:42:10|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635306140000|2021-10-27 03:42:20|71.22|68.62|71.22|68.62|71.26|68.66|71.22|68.62|0
1635306150000|2021-10-27 03:42:30|71.26|68.66|71.28|68.68|71.28|68.68|71.26|68.66|0
1635306160000|2021-10-27 03:42:40|71.26|68.66|71.24|68.64|71.26|68.66|71.24|68.64|0
1635306170000|2021-10-27 03:42:50|71.26|68.66|71.24|68.64|71.26|68.66|71.24|68.64|0
1635306180000|2021-10-27 03:43:00|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635306240000|2021-10-27 03:44:00|71.3|68.7|71.35|68.75|71.35|68.75|71.3|68.7|0
1635306250000|2021-10-27 03:44:10|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635306260000|2021-10-27 03:44:20|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635306270000|2021-10-27 03:44:30|71.24|68.64|71.24|68.64|71.24|68.64|71.24|68.64|0
1635306280000|2021-10-27 03:44:40|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635306290000|2021-10-27 03:44:50|71.24|68.64|71.26|68.66|71.26|68.66|71.21|68.61|0
1635306300000|2021-10-27 03:45:00|71.24|68.64|71.24|68.64|71.24|68.64|71.24|68.64|0
1635306310000|2021-10-27 03:45:10|71.21|68.61|71.21|68.61|71.24|68.64|71.21|68.61|0
1635306320000|2021-10-27 03:45:20|71.24|68.64|71.24|68.64|71.26|68.66|71.24|68.64|0
1635306330000|2021-10-27 03:45:30|71.21|68.61|71.21|68.61|71.24|68.64|71.21|68.61|0
1635306400000|2021-10-27 03:46:40|71.19|68.59|71.21|68.61|71.21|68.61|71.19|68.59|0
1635306420000|2021-10-27 03:47:00|71.19|68.59|71.17|68.57|71.19|68.59|71.17|68.57|0
1635306430000|2021-10-27 03:47:10|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635306440000|2021-10-27 03:47:20|71.17|68.57|71.21|68.61|71.21|68.61|71.17|68.57|0
1635306470000|2021-10-27 03:47:50|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635306480000|2021-10-27 03:48:00|71.24|68.64|71.24|68.64|71.24|68.64|71.24|68.64|0
1635306490000|2021-10-27 03:48:10|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635306500000|2021-10-27 03:48:20|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635306510000|2021-10-27 03:48:30|71.19|68.59|71.21|68.61|71.21|68.61|71.17|68.57|0
1635306520000|2021-10-27 03:48:40|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635306530000|2021-10-27 03:48:50|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635306550000|2021-10-27 03:49:10|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635306580000|2021-10-27 03:49:40|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635306700000|2021-10-27 03:51:40|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635306820000|2021-10-27 03:53:40|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635306940000|2021-10-27 03:55:40|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635306950000|2021-10-27 03:55:50|71.08|68.48|71.1|68.5|71.1|68.5|71.08|68.48|0
1635306960000|2021-10-27 03:56:00|71.08|68.48|71.12|68.52|71.12|68.52|71.08|68.48|0
1635306970000|2021-10-27 03:56:10|71.1|68.5|71.1|68.5|71.1|68.5|71.08|68.48|0
1635306980000|2021-10-27 03:56:20|71.08|68.48|71.12|68.52|71.12|68.52|71.08|68.48|0
1635307030000|2021-10-27 03:57:10|71.1|68.5|71.08|68.48|71.12|68.52|71.08|68.48|0
1635307040000|2021-10-27 03:57:20|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635307080000|2021-10-27 03:58:00|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635307100000|2021-10-27 03:58:20|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635307140000|2021-10-27 03:59:00|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1635307180000|2021-10-27 03:59:40|71.19|68.59|71.16|68.56|71.19|68.59|71.16|68.56|0
1635307220000|2021-10-27 04:00:20|71.14|68.54|71.16|68.56|71.16|68.56|71.14|68.54|0
1635307230000|2021-10-27 04:00:30|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635307260000|2021-10-27 04:01:00|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1635307270000|2021-10-27 04:01:10|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635307310000|2021-10-27 04:01:50|71.1|68.5|71.12|68.52|71.12|68.52|71.1|68.5|0
1635307330000|2021-10-27 04:02:10|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635307410000|2021-10-27 04:03:30|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635307420000|2021-10-27 04:03:40|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635307440000|2021-10-27 04:04:00|71.05|68.45|71.08|68.48|71.08|68.48|71.03|68.43|0
1635307460000|2021-10-27 04:04:20|71.03|68.43|71.05|68.45|71.05|68.45|71.03|68.43|0
1635307470000|2021-10-27 04:04:30|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635307500000|2021-10-27 04:05:00|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635307510000|2021-10-27 04:05:10|71.07|68.47|71.12|68.52|71.12|68.52|71.07|68.47|0
1635307550000|2021-10-27 04:05:50|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635307570000|2021-10-27 04:06:10|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635307640000|2021-10-27 04:07:20|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1635307660000|2021-10-27 04:07:40|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635307670000|2021-10-27 04:07:50|71.14|68.54|71.12|68.52|71.14|68.54|71.12|68.52|0
1635307680000|2021-10-27 04:08:00|71.14|68.54|71.12|68.52|71.14|68.54|71.12|68.52|0
1635307720000|2021-10-27 04:08:40|71.14|68.54|71.12|68.52|71.14|68.54|71.12|68.52|0
1635307770000|2021-10-27 04:09:30|71.16|68.56|71.12|68.52|71.16|68.56|71.12|68.52|0
1635307850000|2021-10-27 04:10:50|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635307860000|2021-10-27 04:11:00|71.07|68.47|71.07|68.47|71.12|68.52|71.07|68.47|0
1635307870000|2021-10-27 04:11:10|71.1|68.5|71.12|68.52|71.12|68.52|71.1|68.5|0
1635307880000|2021-10-27 04:11:20|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635308040000|2021-10-27 04:14:00|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635308060000|2021-10-27 04:14:20|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635308100000|2021-10-27 04:15:00|71.09|68.49|71.09|68.49|71.09|68.49|71.09|68.49|0
1635308110000|2021-10-27 04:15:10|71.07|68.47|71.09|68.49|71.09|68.49|71.07|68.47|0
1635308120000|2021-10-27 04:15:20|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635308130000|2021-10-27 04:15:30|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635308140000|2021-10-27 04:15:40|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635308170000|2021-10-27 04:16:10|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635308240000|2021-10-27 04:17:20|70.98|68.38|70.98|68.38|70.98|68.38|70.98|68.38|0
1635308280000|2021-10-27 04:18:00|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635308320000|2021-10-27 04:18:40|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635308330000|2021-10-27 04:18:50|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635308370000|2021-10-27 04:19:30|70.98|68.38|70.98|68.38|70.98|68.38|70.98|68.38|0
1635308380000|2021-10-27 04:19:40|71.03|68.43|70.98|68.38|71.03|68.43|70.98|68.38|0
1635308390000|2021-10-27 04:19:50|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635308400000|2021-10-27 04:20:00|70.98|68.38|70.98|68.38|70.98|68.38|70.98|68.38|0
1635308430000|2021-10-27 04:20:30|70.94|68.34|70.98|68.38|70.98|68.38|70.94|68.34|0
1635308440000|2021-10-27 04:20:40|70.94|68.34|70.98|68.38|70.98|68.38|70.94|68.34|0
1635308450000|2021-10-27 04:20:50|70.96|68.36|70.94|68.34|70.96|68.36|70.94|68.34|0
1635308530000|2021-10-27 04:22:10|70.98|68.38|70.98|68.38|70.98|68.38|70.98|68.38|0
1635308620000|2021-10-27 04:23:40|71.02|68.42|71.02|68.42|71.02|68.42|71.02|68.42|0
1635308650000|2021-10-27 04:24:10|70.98|68.38|71.02|68.42|71.02|68.42|70.98|68.38|0
1635308700000|2021-10-27 04:25:00|71.07|68.47|71.02|68.42|71.07|68.47|71.02|68.42|0
1635308710000|2021-10-27 04:25:10|70.98|68.38|70.98|68.38|70.98|68.38|70.98|68.38|0
1635308720000|2021-10-27 04:25:20|71.02|68.42|71.02|68.42|71.02|68.42|71.02|68.42|0
1635308840000|2021-10-27 04:27:20|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635308850000|2021-10-27 04:27:30|71.02|68.42|71.02|68.42|71.02|68.42|71.02|68.42|0
1635308860000|2021-10-27 04:27:40|71.07|68.47|71.02|68.42|71.07|68.47|71.02|68.42|0
1635308980000|2021-10-27 04:29:40|70.98|68.38|70.98|68.38|70.98|68.38|70.98|68.38|0
1635309040000|2021-10-27 04:30:40|71.02|68.42|71.02|68.42|71.02|68.42|71.02|68.42|0
1635309060000|2021-10-27 04:31:00|71|68.4|70.98|68.38|71|68.4|70.98|68.38|0
1635309080000|2021-10-27 04:31:20|70.93|68.33|70.93|68.33|70.93|68.33|70.93|68.33|0
1635309110000|2021-10-27 04:31:50|70.98|68.38|70.98|68.38|70.98|68.38|70.98|68.38|0
1635309190000|2021-10-27 04:33:10|70.93|68.33|70.93|68.33|70.93|68.33|70.93|68.33|0
1635309320000|2021-10-27 04:35:20|70.95|68.35|70.95|68.35|70.95|68.35|70.95|68.35|0
1635309330000|2021-10-27 04:35:30|70.93|68.33|70.93|68.33|70.93|68.33|70.93|68.33|0
1635309480000|2021-10-27 04:38:00|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635309500000|2021-10-27 04:38:20|71.02|68.42|70.97|68.37|71.02|68.42|70.97|68.37|0
1635309560000|2021-10-27 04:39:20|71.02|68.42|71|68.4|71.02|68.42|71|68.4|0
1635309570000|2021-10-27 04:39:30|70.97|68.37|71.02|68.42|71.02|68.42|70.97|68.37|0
1635309580000|2021-10-27 04:39:40|70.97|68.37|71|68.4|71|68.4|70.97|68.37|0
1635309590000|2021-10-27 04:39:50|71.02|68.42|71.02|68.42|71.02|68.42|71.02|68.42|0
1635309600000|2021-10-27 04:40:00|70.97|68.37|71.02|68.42|71.02|68.42|70.97|68.37|0
1635309650000|2021-10-27 04:40:50|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635309660000|2021-10-27 04:41:00|70.93|68.33|70.93|68.33|70.93|68.33|70.93|68.33|0
1635309720000|2021-10-27 04:42:00|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635309830000|2021-10-27 04:43:50|70.93|68.33|70.93|68.33|70.93|68.33|70.93|68.33|0
1635309880000|2021-10-27 04:44:40|70.88|68.28|70.93|68.33|70.93|68.33|70.88|68.28|0
1635309900000|2021-10-27 04:45:00|70.97|68.37|70.97|68.37|70.97|68.37|70.97|68.37|0
1635309920000|2021-10-27 04:45:20|70.93|68.33|70.93|68.33|70.93|68.33|70.93|68.33|0
1635309940000|2021-10-27 04:45:40|70.88|68.28|70.88|68.28|70.88|68.28|70.88|68.28|0
1635309950000|2021-10-27 04:45:50|70.91|68.31|70.88|68.28|70.91|68.31|70.88|68.28|0
1635309960000|2021-10-27 04:46:00|70.84|68.24|70.8|68.2|70.84|68.24|70.8|68.2|0
1635309970000|2021-10-27 04:46:10|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635309980000|2021-10-27 04:46:20|70.8|68.2|70.8|68.2|70.8|68.2|70.8|68.2|0
1635309990000|2021-10-27 04:46:30|70.78|68.18|70.8|68.2|70.8|68.2|70.78|68.18|0
1635310000000|2021-10-27 04:46:40|70.78|68.18|70.77|68.17|70.78|68.18|70.77|68.17|0
1635310010000|2021-10-27 04:46:50|70.75|68.15|70.77|68.17|70.77|68.17|70.75|68.15|0
1635310020000|2021-10-27 04:47:00|70.75|68.15|70.8|68.2|70.8|68.2|70.75|68.15|0
1635310040000|2021-10-27 04:47:20|70.75|68.15|70.75|68.15|70.77|68.17|70.75|68.15|0
1635310050000|2021-10-27 04:47:30|70.8|68.2|70.8|68.2|70.8|68.2|70.8|68.2|0
1635310060000|2021-10-27 04:47:40|70.77|68.17|70.8|68.2|70.8|68.2|70.77|68.17|0
1635310070000|2021-10-27 04:47:50|70.77|68.17|70.75|68.15|70.77|68.17|70.75|68.15|0
1635310080000|2021-10-27 04:48:00|70.8|68.2|70.75|68.15|70.8|68.2|70.75|68.15|0
1635310090000|2021-10-27 04:48:10|70.8|68.2|70.8|68.2|70.8|68.2|70.8|68.2|0
1635310120000|2021-10-27 04:48:40|70.79|68.19|70.79|68.19|70.79|68.19|70.79|68.19|0
1635310150000|2021-10-27 04:49:10|70.84|68.24|70.79|68.19|70.84|68.24|70.79|68.19|0
1635310160000|2021-10-27 04:49:20|70.84|68.24|70.79|68.19|70.84|68.24|70.79|68.19|0
1635310170000|2021-10-27 04:49:30|70.84|68.24|70.79|68.19|70.84|68.24|70.79|68.19|0
1635310180000|2021-10-27 04:49:40|70.84|68.24|70.84|68.24|70.84|68.24|70.82|68.22|0
1635310190000|2021-10-27 04:49:50|70.79|68.19|70.79|68.19|70.84|68.24|70.79|68.19|0
1635310370000|2021-10-27 04:52:50|70.75|68.15|70.75|68.15|70.79|68.19|70.75|68.15|0
1635310390000|2021-10-27 04:53:10|70.73|68.13|70.75|68.15|70.75|68.15|70.73|68.13|0
1635310440000|2021-10-27 04:54:00|70.73|68.13|70.75|68.15|70.75|68.15|70.73|68.13|0
1635310450000|2021-10-27 04:54:10|70.73|68.13|70.75|68.15|70.75|68.15|70.73|68.13|0
1635310490000|2021-10-27 04:54:50|70.73|68.13|70.73|68.13|70.73|68.13|70.73|68.13|0
1635310500000|2021-10-27 04:55:00|70.71|68.11|70.75|68.15|70.75|68.15|70.71|68.11|0
1635310520000|2021-10-27 04:55:20|70.79|68.19|70.77|68.17|70.79|68.19|70.75|68.15|0
1635310530000|2021-10-27 04:55:30|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635310540000|2021-10-27 04:55:40|70.79|68.19|70.79|68.19|70.79|68.19|70.79|68.19|0
1635310580000|2021-10-27 04:56:20|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635310620000|2021-10-27 04:57:00|70.79|68.19|70.79|68.19|70.79|68.19|70.79|68.19|0
1635310700000|2021-10-27 04:58:20|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635310710000|2021-10-27 04:58:30|70.79|68.19|70.79|68.19|70.79|68.19|70.77|68.17|0
1635310720000|2021-10-27 04:58:40|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635310790000|2021-10-27 04:59:50|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635310800000|2021-10-27 05:00:00|70.75|68.15|70.68|68.08|70.75|68.15|70.66|68.06|0
1635310810000|2021-10-27 05:00:10|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635310820000|2021-10-27 05:00:20|70.64|68.04|70.62|68.02|70.64|68.04|70.62|68.02|0
1635310840000|2021-10-27 05:00:40|70.66|68.06|70.62|68.02|70.66|68.06|70.62|68.02|0
1635310870000|2021-10-27 05:01:10|70.66|68.06|70.62|68.02|70.66|68.06|70.62|68.02|0
1635310890000|2021-10-27 05:01:30|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635310910000|2021-10-27 05:01:50|70.62|68.02|70.66|68.06|70.66|68.06|70.62|68.02|0
1635310920000|2021-10-27 05:02:00|70.64|68.04|70.62|68.02|70.66|68.06|70.62|68.02|0
1635310940000|2021-10-27 05:02:20|70.53|67.93|70.53|67.93|70.53|67.93|70.49|67.89|0
1635310950000|2021-10-27 05:02:30|70.49|67.89|70.49|67.89|70.49|67.89|70.49|67.89|0
1635310960000|2021-10-27 05:02:40|70.53|67.93|70.57|67.97|70.57|67.97|70.53|67.93|0
1635310970000|2021-10-27 05:02:50|70.53|67.93|70.53|67.93|70.53|67.93|70.53|67.93|0
1635310980000|2021-10-27 05:03:00|70.57|67.97|70.53|67.93|70.57|67.97|70.53|67.93|0
1635310990000|2021-10-27 05:03:10|70.55|67.95|70.57|67.97|70.57|67.97|70.55|67.95|0
1635311020000|2021-10-27 05:03:40|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635311030000|2021-10-27 05:03:50|70.64|68.04|70.66|68.06|70.66|68.06|70.64|68.04|0
1635311040000|2021-10-27 05:04:00|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635311060000|2021-10-27 05:04:20|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635311070000|2021-10-27 05:04:30|70.61|68.01|70.61|68.01|70.66|68.06|70.61|68.01|0
1635311080000|2021-10-27 05:04:40|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635311100000|2021-10-27 05:05:00|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635311110000|2021-10-27 05:05:10|70.57|67.97|70.61|68.01|70.61|68.01|70.57|67.97|0
1635311120000|2021-10-27 05:05:20|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635311140000|2021-10-27 05:05:40|70.68|68.08|70.7|68.1|70.7|68.1|70.68|68.08|0
1635311150000|2021-10-27 05:05:50|70.66|68.06|70.61|68.01|70.66|68.06|70.61|68.01|0
1635311160000|2021-10-27 05:06:00|70.66|68.06|70.61|68.01|70.66|68.06|70.61|68.01|0
1635311180000|2021-10-27 05:06:20|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635311200000|2021-10-27 05:06:40|70.61|68.01|70.64|68.04|70.64|68.04|70.61|68.01|0
1635311210000|2021-10-27 05:06:50|70.66|68.06|70.61|68.01|70.66|68.06|70.61|68.01|0
1635311220000|2021-10-27 05:07:00|70.64|68.04|70.61|68.01|70.64|68.04|70.61|68.01|0
1635311270000|2021-10-27 05:07:50|70.66|68.06|70.66|68.06|70.66|68.06|70.66|68.06|0
1635311280000|2021-10-27 05:08:00|70.64|68.04|70.66|68.06|70.66|68.06|70.64|68.04|0
1635311290000|2021-10-27 05:08:10|70.68|68.08|70.7|68.1|70.7|68.1|70.68|68.08|0
1635311300000|2021-10-27 05:08:20|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635311330000|2021-10-27 05:08:50|70.72|68.12|70.72|68.12|70.72|68.12|70.72|68.12|0
1635311340000|2021-10-27 05:09:00|70.7|68.1|70.7|68.1|70.72|68.12|70.7|68.1|0
1635311350000|2021-10-27 05:09:10|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635311360000|2021-10-27 05:09:20|70.7|68.1|70.74|68.14|70.74|68.14|70.7|68.1|0
1635311380000|2021-10-27 05:09:40|70.79|68.19|70.79|68.19|70.79|68.19|70.79|68.19|0
1635311400000|2021-10-27 05:10:00|70.83|68.23|70.76|68.16|70.83|68.23|70.76|68.16|0
1635311410000|2021-10-27 05:10:10|70.74|68.14|70.74|68.14|70.79|68.19|70.74|68.14|0
1635311460000|2021-10-27 05:11:00|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635311480000|2021-10-27 05:11:20|70.68|68.08|70.68|68.08|70.68|68.08|70.68|68.08|0
1635311490000|2021-10-27 05:11:30|70.65|68.05|70.65|68.05|70.7|68.1|70.65|68.05|0
1635311500000|2021-10-27 05:11:40|70.7|68.1|70.65|68.05|70.7|68.1|70.65|68.05|0
1635311520000|2021-10-27 05:12:00|70.63|68.03|70.65|68.05|70.65|68.05|70.63|68.03|0
1635311630000|2021-10-27 05:13:50|70.63|68.03|70.63|68.03|70.63|68.03|70.63|68.03|0
1635311640000|2021-10-27 05:14:00|70.61|68.01|70.57|67.97|70.61|68.01|70.57|67.97|0
1635311690000|2021-10-27 05:14:50|70.52|67.92|70.57|67.97|70.57|67.97|70.52|67.92|0
1635311700000|2021-10-27 05:15:00|70.52|67.92|70.57|67.97|70.57|67.97|70.52|67.92|0
1635311710000|2021-10-27 05:15:10|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635311720000|2021-10-27 05:15:20|70.59|67.99|70.59|67.99|70.59|67.99|70.57|67.97|0
1635311730000|2021-10-27 05:15:30|70.57|67.97|70.57|67.97|70.57|67.97|70.57|67.97|0
1635311750000|2021-10-27 05:15:50|70.59|67.99|70.57|67.97|70.59|67.99|70.57|67.97|0
1635311770000|2021-10-27 05:16:10|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635311780000|2021-10-27 05:16:20|70.59|67.99|70.57|67.97|70.59|67.99|70.57|67.97|0
1635311830000|2021-10-27 05:17:10|70.59|67.99|70.59|67.99|70.59|67.99|70.59|67.99|0
1635311840000|2021-10-27 05:17:20|70.57|67.97|70.61|68.01|70.61|68.01|70.57|67.97|0
1635311850000|2021-10-27 05:17:30|70.59|67.99|70.61|68.01|70.61|68.01|70.59|67.99|0
1635311920000|2021-10-27 05:18:40|70.57|67.97|70.56|67.96|70.57|67.97|70.56|67.96|0
1635311940000|2021-10-27 05:19:00|70.61|68.01|70.56|67.96|70.61|68.01|70.56|67.96|0
1635311950000|2021-10-27 05:19:10|70.61|68.01|70.65|68.05|70.65|68.05|70.61|68.01|0
1635311960000|2021-10-27 05:19:20|70.61|68.01|70.61|68.01|70.61|68.01|70.61|68.01|0
1635311970000|2021-10-27 05:19:30|70.63|68.03|70.61|68.01|70.63|68.03|70.61|68.01|0
1635311990000|2021-10-27 05:19:50|70.59|67.99|70.59|67.99|70.61|68.01|70.59|67.99|0
1635312000000|2021-10-27 05:20:00|70.63|68.03|70.65|68.05|70.65|68.05|70.61|68.01|0
1635312030000|2021-10-27 05:20:30|70.61|68.01|70.65|68.05|70.65|68.05|70.61|68.01|0
1635312090000|2021-10-27 05:21:30|70.67|68.07|70.69|68.09|70.69|68.09|70.67|68.07|0
1635312100000|2021-10-27 05:21:40|70.65|68.05|70.69|68.09|70.69|68.09|70.65|68.05|0
1635312110000|2021-10-27 05:21:50|70.65|68.05|70.67|68.07|70.67|68.07|70.65|68.05|0
1635312120000|2021-10-27 05:22:00|70.69|68.09|70.67|68.07|70.69|68.09|70.65|68.05|0
1635312130000|2021-10-27 05:22:10|70.69|68.09|70.67|68.07|70.69|68.09|70.67|68.07|0
1635312140000|2021-10-27 05:22:20|70.65|68.05|70.65|68.05|70.65|68.05|70.65|68.05|0
1635312150000|2021-10-27 05:22:30|70.67|68.07|70.65|68.05|70.67|68.07|70.65|68.05|0
1635312170000|2021-10-27 05:22:50|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635312180000|2021-10-27 05:23:00|70.67|68.07|70.69|68.09|70.69|68.09|70.65|68.05|0
1635312190000|2021-10-27 05:23:10|70.67|68.07|70.65|68.05|70.69|68.09|70.65|68.05|0
1635312200000|2021-10-27 05:23:20|70.67|68.07|70.67|68.07|70.67|68.07|70.67|68.07|0
1635312210000|2021-10-27 05:23:30|70.69|68.09|70.67|68.07|70.69|68.09|70.67|68.07|0
1635312220000|2021-10-27 05:23:40|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635312230000|2021-10-27 05:23:50|70.67|68.07|70.65|68.05|70.67|68.07|70.65|68.05|0
1635312270000|2021-10-27 05:24:30|70.69|68.09|70.69|68.09|70.69|68.09|70.69|68.09|0
1635312280000|2021-10-27 05:24:40|70.65|68.05|70.65|68.05|70.65|68.05|70.65|68.05|0
1635312350000|2021-10-27 05:25:50|70.61|68.01|70.63|68.03|70.63|68.03|70.61|68.01|0
1635312360000|2021-10-27 05:26:00|70.65|68.05|70.61|68.01|70.65|68.05|70.61|68.01|0
1635312370000|2021-10-27 05:26:10|70.65|68.05|70.61|68.01|70.65|68.05|70.61|68.01|0
1635312390000|2021-10-27 05:26:30|70.6|68|70.6|68|70.6|68|70.6|68|0
1635312400000|2021-10-27 05:26:40|70.56|67.96|70.56|67.96|70.56|67.96|70.56|67.96|0
1635312420000|2021-10-27 05:27:00|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635312470000|2021-10-27 05:27:50|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635312480000|2021-10-27 05:28:00|70.52|67.92|70.52|67.92|70.52|67.92|70.52|67.92|0
1635312490000|2021-10-27 05:28:10|70.47|67.87|70.47|67.87|70.47|67.87|70.43|67.83|0
1635312500000|2021-10-27 05:28:20|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635312540000|2021-10-27 05:29:00|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635312570000|2021-10-27 05:29:30|70.43|67.83|70.43|67.83|70.47|67.87|70.43|67.83|0
1635312580000|2021-10-27 05:29:40|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635312590000|2021-10-27 05:29:50|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635312600000|2021-10-27 05:30:00|70.45|67.85|70.43|67.83|70.45|67.85|70.43|67.83|0
1635312620000|2021-10-27 05:30:20|70.47|67.87|70.43|67.83|70.47|67.87|70.43|67.83|0
1635312640000|2021-10-27 05:30:40|70.39|67.79|70.43|67.83|70.43|67.83|70.39|67.79|0
1635312670000|2021-10-27 05:31:10|70.39|67.79|70.43|67.83|70.43|67.83|70.39|67.79|0
1635312680000|2021-10-27 05:31:20|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635312690000|2021-10-27 05:31:30|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635312710000|2021-10-27 05:31:50|70.39|67.79|70.41|67.81|70.41|67.81|70.39|67.79|0
1635312720000|2021-10-27 05:32:00|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635312740000|2021-10-27 05:32:20|70.45|67.85|70.47|67.87|70.47|67.87|70.45|67.85|0
1635312800000|2021-10-27 05:33:20|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635312810000|2021-10-27 05:33:30|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635312830000|2021-10-27 05:33:50|70.49|67.89|70.49|67.89|70.52|67.92|70.47|67.87|0
1635312840000|2021-10-27 05:34:00|70.47|67.87|70.43|67.83|70.47|67.87|70.43|67.83|0
1635312890000|2021-10-27 05:34:50|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635312920000|2021-10-27 05:35:20|70.34|67.74|70.32|67.72|70.34|67.74|70.32|67.72|0
1635312930000|2021-10-27 05:35:30|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635312960000|2021-10-27 05:36:00|70.36|67.76|70.38|67.78|70.38|67.78|70.36|67.76|0
1635313000000|2021-10-27 05:36:40|70.41|67.81|70.43|67.83|70.43|67.83|70.41|67.81|0
1635313020000|2021-10-27 05:37:00|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635313030000|2021-10-27 05:37:10|70.43|67.83|70.43|67.83|70.45|67.85|70.43|67.83|0
1635313040000|2021-10-27 05:37:20|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635313050000|2021-10-27 05:37:30|70.49|67.89|70.49|67.89|70.49|67.89|70.49|67.89|0
1635313060000|2021-10-27 05:37:40|70.47|67.87|70.49|67.89|70.49|67.89|70.47|67.87|0
1635313070000|2021-10-27 05:37:50|70.51|67.91|70.51|67.91|70.51|67.91|70.49|67.89|0
1635313080000|2021-10-27 05:38:00|70.49|67.89|70.49|67.89|70.49|67.89|70.49|67.89|0
1635313090000|2021-10-27 05:38:10|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635313100000|2021-10-27 05:38:20|70.49|67.89|70.47|67.87|70.49|67.89|70.47|67.87|0
1635313110000|2021-10-27 05:38:30|70.51|67.91|70.49|67.89|70.51|67.91|70.49|67.89|0
1635313120000|2021-10-27 05:38:40|70.51|67.91|70.51|67.91|70.51|67.91|70.51|67.91|0
1635313130000|2021-10-27 05:38:50|70.49|67.89|70.51|67.91|70.51|67.91|70.49|67.89|0
1635313140000|2021-10-27 05:39:00|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635313150000|2021-10-27 05:39:10|70.43|67.83|70.43|67.83|70.45|67.85|70.43|67.83|0
1635313160000|2021-10-27 05:39:20|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635313170000|2021-10-27 05:39:30|70.41|67.81|70.41|67.81|70.41|67.81|70.41|67.81|0
1635313180000|2021-10-27 05:39:40|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635313230000|2021-10-27 05:40:30|70.47|67.87|70.47|67.87|70.47|67.87|70.47|67.87|0
1635313240000|2021-10-27 05:40:40|70.43|67.83|70.43|67.83|70.43|67.83|70.43|67.83|0
1635313260000|2021-10-27 05:41:00|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635313270000|2021-10-27 05:41:10|70.34|67.74|70.34|67.74|70.34|67.74|70.32|67.72|0
1635313330000|2021-10-27 05:42:10|70.36|67.76|70.34|67.74|70.38|67.78|70.34|67.74|0
1635313350000|2021-10-27 05:42:30|70.38|67.78|70.34|67.74|70.38|67.78|70.34|67.74|0
1635313360000|2021-10-27 05:42:40|70.36|67.76|70.34|67.74|70.36|67.76|70.34|67.74|0
1635313370000|2021-10-27 05:42:50|70.36|67.76|70.34|67.74|70.36|67.76|70.34|67.74|0
1635313400000|2021-10-27 05:43:20|70.32|67.72|70.29|67.69|70.32|67.72|70.29|67.69|0
1635313430000|2021-10-27 05:43:50|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635313440000|2021-10-27 05:44:00|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635313480000|2021-10-27 05:44:40|70.29|67.69|70.29|67.69|70.29|67.69|70.29|67.69|0
1635313500000|2021-10-27 05:45:00|70.34|67.74|70.29|67.69|70.34|67.74|70.29|67.69|0
1635313530000|2021-10-27 05:45:30|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635313560000|2021-10-27 05:46:00|70.38|67.78|70.34|67.74|70.38|67.78|70.34|67.74|0
1635313580000|2021-10-27 05:46:20|70.29|67.69|70.29|67.69|70.29|67.69|70.29|67.69|0
1635313600000|2021-10-27 05:46:40|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635313620000|2021-10-27 05:47:00|70.38|67.78|70.38|67.78|70.38|67.78|70.38|67.78|0
1635313630000|2021-10-27 05:47:10|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635313640000|2021-10-27 05:47:20|70.36|67.76|70.34|67.74|70.36|67.76|70.34|67.74|0
1635313680000|2021-10-27 05:48:00|70.32|67.72|70.29|67.69|70.34|67.74|70.29|67.69|0
1635313690000|2021-10-27 05:48:10|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635313700000|2021-10-27 05:48:20|70.34|67.74|70.34|67.74|70.34|67.74|70.34|67.74|0
1635313710000|2021-10-27 05:48:30|70.29|67.69|70.29|67.69|70.29|67.69|70.29|67.69|0
1635313740000|2021-10-27 05:49:00|70.34|67.74|70.29|67.69|70.34|67.74|70.29|67.69|0
1635313750000|2021-10-27 05:49:10|70.31|67.71|70.34|67.74|70.34|67.74|70.31|67.71|0
1635313780000|2021-10-27 05:49:40|70.36|67.76|70.34|67.74|70.36|67.76|70.34|67.74|0
1635313820000|2021-10-27 05:50:20|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635313840000|2021-10-27 05:50:40|70.29|67.69|70.29|67.69|70.29|67.69|70.29|67.69|0
1635313900000|2021-10-27 05:51:40|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635313910000|2021-10-27 05:51:50|70.29|67.69|70.25|67.65|70.29|67.69|70.25|67.65|0
1635313920000|2021-10-27 05:52:00|70.29|67.69|70.29|67.69|70.29|67.69|70.25|67.65|0
1635313930000|2021-10-27 05:52:10|70.25|67.65|70.2|67.6|70.25|67.65|70.2|67.6|0
1635313940000|2021-10-27 05:52:20|70.16|67.56|70.2|67.6|70.2|67.6|70.16|67.56|0
1635313960000|2021-10-27 05:52:40|70.08|67.48|70.08|67.48|70.08|67.48|70.08|67.48|0
1635313970000|2021-10-27 05:52:50|70.03|67.43|70.03|67.43|70.03|67.43|70.03|67.43|0
1635313980000|2021-10-27 05:53:00|69.95|67.35|70.03|67.43|70.03|67.43|69.95|67.35|0
1635313990000|2021-10-27 05:53:10|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635314000000|2021-10-27 05:53:20|70.16|67.56|70.16|67.56|70.2|67.6|70.16|67.56|0
1635314010000|2021-10-27 05:53:30|70.14|67.54|70.12|67.52|70.14|67.54|70.12|67.52|0
1635314030000|2021-10-27 05:53:50|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635314040000|2021-10-27 05:54:00|70.05|67.45|70.03|67.43|70.07|67.47|70.03|67.43|0
1635314050000|2021-10-27 05:54:10|70.01|67.41|70.01|67.41|70.01|67.41|70.01|67.41|0
1635314060000|2021-10-27 05:54:20|70.03|67.43|70.03|67.43|70.03|67.43|70.03|67.43|0
1635314070000|2021-10-27 05:54:30|70.07|67.47|70.07|67.47|70.12|67.52|70.07|67.47|0
1635314080000|2021-10-27 05:54:40|70.03|67.43|70.03|67.43|70.03|67.43|70.03|67.43|0
1635314090000|2021-10-27 05:54:50|69.99|67.39|69.99|67.39|69.99|67.39|69.99|67.39|0
1635314100000|2021-10-27 05:55:00|70.01|67.41|70.03|67.43|70.03|67.43|69.99|67.39|0
1635314110000|2021-10-27 05:55:10|69.99|67.39|70.03|67.43|70.03|67.43|69.99|67.39|0
1635314130000|2021-10-27 05:55:30|69.99|67.39|70.03|67.43|70.03|67.43|69.99|67.39|0
1635314140000|2021-10-27 05:55:40|69.99|67.39|69.94|67.34|69.99|67.39|69.94|67.34|0
1635314150000|2021-10-27 05:55:50|69.97|67.37|69.94|67.34|69.97|67.37|69.94|67.34|0
1635314170000|2021-10-27 05:56:10|69.99|67.39|69.99|67.39|69.99|67.39|69.99|67.39|0
1635314180000|2021-10-27 05:56:20|69.97|67.37|69.94|67.34|69.97|67.37|69.94|67.34|0
1635314200000|2021-10-27 05:56:40|69.9|67.3|69.9|67.3|69.94|67.34|69.9|67.3|0
1635314210000|2021-10-27 05:56:50|69.92|67.32|69.94|67.34|69.94|67.34|69.9|67.3|0
1635314220000|2021-10-27 05:57:00|70.03|67.43|70.07|67.47|70.07|67.47|70.03|67.43|0
1635314240000|2021-10-27 05:57:20|70.03|67.43|70.03|67.43|70.03|67.43|70.03|67.43|0
1635314250000|2021-10-27 05:57:30|70.05|67.45|70.05|67.45|70.05|67.45|70.05|67.45|0
1635314260000|2021-10-27 05:57:40|70.07|67.47|70.03|67.43|70.07|67.47|70.03|67.43|0
1635314280000|2021-10-27 05:58:00|70.01|67.41|70.01|67.41|70.01|67.41|70.01|67.41|0
1635314290000|2021-10-27 05:58:10|69.99|67.39|69.94|67.34|69.99|67.39|69.94|67.34|0
1635314310000|2021-10-27 05:58:30|69.9|67.3|69.94|67.34|69.94|67.34|69.9|67.3|0
1635314320000|2021-10-27 05:58:40|69.9|67.3|69.9|67.3|69.9|67.3|69.9|67.3|0
1635314330000|2021-10-27 05:58:50|69.92|67.32|69.94|67.34|69.94|67.34|69.92|67.32|0
1635314340000|2021-10-27 05:59:00|69.9|67.3|69.9|67.3|69.9|67.3|69.9|67.3|0
1635314350000|2021-10-27 05:59:10|69.94|67.34|69.94|67.34|69.94|67.34|69.94|67.34|0
1635314370000|2021-10-27 05:59:30|69.99|67.39|69.94|67.34|69.99|67.39|69.94|67.34|0
1635314390000|2021-10-27 05:59:50|69.92|67.32|69.92|67.32|69.92|67.32|69.92|67.32|0
1635314400000|2021-10-27 06:00:00|69.9|67.3|69.9|67.3|69.9|67.3|69.86|67.26|0
1635314430000|2021-10-27 06:00:30|69.88|67.28|69.9|67.3|69.9|67.3|69.88|67.28|0
1635314440000|2021-10-27 06:00:40|69.94|67.34|69.94|67.34|69.94|67.34|69.94|67.34|0
1635314460000|2021-10-27 06:01:00|69.96|67.36|69.99|67.39|69.99|67.39|69.94|67.34|0
1635314480000|2021-10-27 06:01:20|70.03|67.43|70.03|67.43|70.03|67.43|70.03|67.43|0
1635314490000|2021-10-27 06:01:30|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635314500000|2021-10-27 06:01:40|70.03|67.43|69.94|67.34|70.03|67.43|69.94|67.34|0
1635314510000|2021-10-27 06:01:50|69.99|67.39|69.98|67.38|69.99|67.39|69.98|67.38|0
1635314520000|2021-10-27 06:02:00|70.03|67.43|70.03|67.43|70.03|67.43|70.03|67.43|0
1635314530000|2021-10-27 06:02:10|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635314540000|2021-10-27 06:02:20|70.16|67.56|70.16|67.56|70.16|67.56|70.16|67.56|0
1635314550000|2021-10-27 06:02:30|70.2|67.6|70.2|67.6|70.2|67.6|70.2|67.6|0
1635314580000|2021-10-27 06:03:00|70.24|67.64|70.24|67.64|70.24|67.64|70.24|67.64|0
1635314590000|2021-10-27 06:03:10|70.2|67.6|70.2|67.6|70.2|67.6|70.2|67.6|0
1635314600000|2021-10-27 06:03:20|70.24|67.64|70.2|67.6|70.24|67.64|70.2|67.6|0
1635314610000|2021-10-27 06:03:30|70.18|67.58|70.2|67.6|70.2|67.6|70.18|67.58|0
1635314630000|2021-10-27 06:03:50|70.24|67.64|70.24|67.64|70.24|67.64|70.24|67.64|0
1635314640000|2021-10-27 06:04:00|70.2|67.6|70.2|67.6|70.24|67.64|70.2|67.6|0
1635314690000|2021-10-27 06:04:50|70.16|67.56|70.2|67.6|70.2|67.6|70.16|67.56|0
1635314700000|2021-10-27 06:05:00|70.22|67.62|70.24|67.64|70.24|67.64|70.22|67.62|0
1635314710000|2021-10-27 06:05:10|70.2|67.6|70.2|67.6|70.2|67.6|70.2|67.6|0
1635314720000|2021-10-27 06:05:20|70.16|67.56|70.16|67.56|70.16|67.56|70.16|67.56|0
1635314730000|2021-10-27 06:05:30|70.11|67.51|70.11|67.51|70.11|67.51|70.11|67.51|0
1635314750000|2021-10-27 06:05:50|70.16|67.56|70.16|67.56|70.16|67.56|70.16|67.56|0
1635314780000|2021-10-27 06:06:20|70.2|67.6|70.2|67.6|70.2|67.6|70.2|67.6|0
1635314790000|2021-10-27 06:06:30|70.24|67.64|70.24|67.64|70.24|67.64|70.24|67.64|0
1635314820000|2021-10-27 06:07:00|70.2|67.6|70.16|67.56|70.2|67.6|70.16|67.56|0
1635314830000|2021-10-27 06:07:10|70.15|67.55|70.15|67.55|70.15|67.55|70.15|67.55|0
1635314840000|2021-10-27 06:07:20|70.2|67.6|70.2|67.6|70.2|67.6|70.2|67.6|0
1635314850000|2021-10-27 06:07:30|70.15|67.55|70.2|67.6|70.2|67.6|70.15|67.55|0
1635314860000|2021-10-27 06:07:40|70.15|67.55|70.2|67.6|70.2|67.6|70.15|67.55|0
1635314870000|2021-10-27 06:07:50|70.15|67.55|70.15|67.55|70.15|67.55|70.15|67.55|0
1635314880000|2021-10-27 06:08:00|70.24|67.64|70.24|67.64|70.24|67.64|70.24|67.64|0
1635314910000|2021-10-27 06:08:30|70.28|67.68|70.28|67.68|70.28|67.68|70.28|67.68|0
1635314920000|2021-10-27 06:08:40|70.33|67.73|70.33|67.73|70.33|67.73|70.33|67.73|0
1635314950000|2021-10-27 06:09:10|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635314970000|2021-10-27 06:09:30|70.35|67.75|70.33|67.73|70.37|67.77|70.33|67.73|0
1635314990000|2021-10-27 06:09:50|70.35|67.75|70.33|67.73|70.37|67.77|70.33|67.73|0
1635315000000|2021-10-27 06:10:00|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635315010000|2021-10-27 06:10:10|70.41|67.81|70.41|67.81|70.41|67.81|70.41|67.81|0
1635315020000|2021-10-27 06:10:20|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635315040000|2021-10-27 06:10:40|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635315050000|2021-10-27 06:10:50|70.41|67.81|70.37|67.77|70.41|67.81|70.37|67.77|0
1635315070000|2021-10-27 06:11:10|70.41|67.81|70.37|67.77|70.41|67.81|70.37|67.77|0
1635315080000|2021-10-27 06:11:20|70.39|67.79|70.41|67.81|70.41|67.81|70.39|67.79|0
1635315120000|2021-10-27 06:12:00|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635315130000|2021-10-27 06:12:10|70.41|67.81|70.41|67.81|70.41|67.81|70.41|67.81|0
1635315140000|2021-10-27 06:12:20|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635315150000|2021-10-27 06:12:30|70.41|67.81|70.35|67.75|70.41|67.81|70.35|67.75|0
1635315160000|2021-10-27 06:12:40|70.33|67.73|70.37|67.77|70.37|67.77|70.33|67.73|0
1635315180000|2021-10-27 06:13:00|70.41|67.81|70.41|67.81|70.41|67.81|70.41|67.81|0
1635315210000|2021-10-27 06:13:30|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635315240000|2021-10-27 06:14:00|70.35|67.75|70.3|67.7|70.35|67.75|70.3|67.7|0
1635315250000|2021-10-27 06:14:10|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635315260000|2021-10-27 06:14:20|70.37|67.77|70.37|67.77|70.37|67.77|70.37|67.77|0
1635315290000|2021-10-27 06:14:50|70.41|67.81|70.41|67.81|70.41|67.81|70.39|67.79|0
1635315300000|2021-10-27 06:15:00|70.45|67.85|70.41|67.81|70.45|67.85|70.41|67.81|0
1635315310000|2021-10-27 06:15:10|70.45|67.85|70.5|67.9|70.54|67.94|70.45|67.85|0
1635315320000|2021-10-27 06:15:20|70.45|67.85|70.45|67.85|70.45|67.85|70.45|67.85|0
1635315330000|2021-10-27 06:15:30|70.37|67.77|70.41|67.81|70.41|67.81|70.37|67.77|0
1635315340000|2021-10-27 06:15:40|70.39|67.79|70.37|67.77|70.39|67.79|70.37|67.77|0
1635315350000|2021-10-27 06:15:50|70.39|67.79|70.41|67.81|70.41|67.81|70.37|67.77|0
1635315360000|2021-10-27 06:16:00|70.39|67.79|70.35|67.75|70.39|67.79|70.35|67.75|0
1635315370000|2021-10-27 06:16:10|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635315400000|2021-10-27 06:16:40|70.28|67.68|70.28|67.68|70.28|67.68|70.28|67.68|0
1635315410000|2021-10-27 06:16:50|70.26|67.66|70.26|67.66|70.26|67.66|70.26|67.66|0
1635315420000|2021-10-27 06:17:00|70.24|67.64|70.28|67.68|70.28|67.68|70.24|67.64|0
1635315440000|2021-10-27 06:17:20|70.32|67.72|70.3|67.7|70.32|67.72|70.3|67.7|0
1635315450000|2021-10-27 06:17:30|70.32|67.72|70.32|67.72|70.32|67.72|70.32|67.72|0
1635315460000|2021-10-27 06:17:40|70.28|67.68|70.28|67.68|70.28|67.68|70.28|67.68|0
1635315490000|2021-10-27 06:18:10|70.24|67.64|70.24|67.64|70.24|67.64|70.24|67.64|0
1635315520000|2021-10-27 06:18:40|70.28|67.68|70.28|67.68|70.28|67.68|70.28|67.68|0
1635315530000|2021-10-27 06:18:50|70.24|67.64|70.26|67.66|70.26|67.66|70.24|67.64|0
1635315540000|2021-10-27 06:19:00|70.24|67.64|70.28|67.68|70.28|67.68|70.24|67.64|0
1635315590000|2021-10-27 06:19:50|70.26|67.66|70.28|67.68|70.28|67.68|70.24|67.64|0
1635315640000|2021-10-27 06:20:40|70.26|67.66|70.26|67.66|70.26|67.66|70.24|67.64|0
1635315650000|2021-10-27 06:20:50|70.28|67.68|70.28|67.68|70.28|67.68|70.24|67.64|0
1635315660000|2021-10-27 06:21:00|70.24|67.64|70.19|67.59|70.24|67.64|70.19|67.59|0
1635315680000|2021-10-27 06:21:20|70.21|67.61|70.24|67.64|70.24|67.64|70.21|67.61|0
1635315690000|2021-10-27 06:21:30|70.19|67.59|70.19|67.59|70.19|67.59|70.19|67.59|0
1635315740000|2021-10-27 06:22:20|70.15|67.55|70.11|67.51|70.15|67.55|70.11|67.51|0
1635315750000|2021-10-27 06:22:30|70.13|67.53|70.11|67.51|70.13|67.53|70.11|67.51|0
1635315760000|2021-10-27 06:22:40|70.15|67.55|70.15|67.55|70.15|67.55|70.15|67.55|0
1635315770000|2021-10-27 06:22:50|70.11|67.51|70.11|67.51|70.11|67.51|70.11|67.51|0
1635315790000|2021-10-27 06:23:10|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635315810000|2021-10-27 06:23:30|70.15|67.55|70.15|67.55|70.15|67.55|70.15|67.55|0
1635315880000|2021-10-27 06:24:40|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635315900000|2021-10-27 06:25:00|70.15|67.55|70.15|67.55|70.15|67.55|70.15|67.55|0
1635315910000|2021-10-27 06:25:10|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635315930000|2021-10-27 06:25:30|70.15|67.55|70.15|67.55|70.15|67.55|70.15|67.55|0
1635315950000|2021-10-27 06:25:50|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635315980000|2021-10-27 06:26:20|70.08|67.48|70.1|67.5|70.1|67.5|70.08|67.48|0
1635316020000|2021-10-27 06:27:00|70.06|67.46|70.06|67.46|70.06|67.46|70.06|67.46|0
1635316040000|2021-10-27 06:27:20|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635316050000|2021-10-27 06:27:30|70.13|67.53|70.15|67.55|70.15|67.55|70.1|67.5|0
1635316100000|2021-10-27 06:28:20|70.1|67.5|70.15|67.55|70.15|67.55|70.1|67.5|0
1635316130000|2021-10-27 06:28:50|70.19|67.59|70.19|67.59|70.19|67.59|70.19|67.59|0
1635316160000|2021-10-27 06:29:20|70.15|67.55|70.17|67.57|70.17|67.57|70.15|67.55|0
1635316170000|2021-10-27 06:29:30|70.19|67.59|70.19|67.59|70.19|67.59|70.17|67.57|0
1635316190000|2021-10-27 06:29:50|70.21|67.61|70.21|67.61|70.21|67.61|70.19|67.59|0
1635316200000|2021-10-27 06:30:00|70.19|67.59|70.23|67.63|70.23|67.63|70.19|67.59|0
1635316210000|2021-10-27 06:30:10|70.19|67.59|70.23|67.63|70.23|67.63|70.19|67.59|0
1635316230000|2021-10-27 06:30:30|70.27|67.67|70.23|67.63|70.27|67.67|70.23|67.63|0
1635316240000|2021-10-27 06:30:40|70.27|67.67|70.27|67.67|70.27|67.67|70.27|67.67|0
1635316250000|2021-10-27 06:30:50|70.23|67.63|70.19|67.59|70.23|67.63|70.19|67.59|0
1635316260000|2021-10-27 06:31:00|70.21|67.61|70.23|67.63|70.23|67.63|70.21|67.61|0
1635316270000|2021-10-27 06:31:10|70.19|67.59|70.19|67.59|70.19|67.59|70.19|67.59|0
1635316320000|2021-10-27 06:32:00|70.14|67.54|70.14|67.54|70.14|67.54|70.14|67.54|0
1635316340000|2021-10-27 06:32:20|70.19|67.59|70.19|67.59|70.19|67.59|70.19|67.59|0
1635316370000|2021-10-27 06:32:50|70.23|67.63|70.23|67.63|70.23|67.63|70.23|67.63|0
1635316380000|2021-10-27 06:33:00|70.27|67.67|70.27|67.67|70.27|67.67|70.27|67.67|0
1635316410000|2021-10-27 06:33:30|70.23|67.63|70.23|67.63|70.23|67.63|70.23|67.63|0
1635316420000|2021-10-27 06:33:40|70.25|67.65|70.25|67.65|70.25|67.65|70.25|67.65|0
1635316430000|2021-10-27 06:33:50|70.23|67.63|70.23|67.63|70.23|67.63|70.23|67.63|0
1635316440000|2021-10-27 06:34:00|70.21|67.61|70.21|67.61|70.21|67.61|70.21|67.61|0
1635316450000|2021-10-27 06:34:10|70.19|67.59|70.27|67.67|70.27|67.67|70.19|67.59|0
1635316460000|2021-10-27 06:34:20|70.25|67.65|70.27|67.67|70.27|67.67|70.25|67.65|0
1635316470000|2021-10-27 06:34:30|70.25|67.65|70.25|67.65|70.25|67.65|70.25|67.65|0
1635316480000|2021-10-27 06:34:40|70.27|67.67|70.23|67.63|70.27|67.67|70.23|67.63|0
1635316490000|2021-10-27 06:34:50|70.21|67.61|70.19|67.59|70.21|67.61|70.19|67.59|0
1635316500000|2021-10-27 06:35:00|70.21|67.61|70.19|67.59|70.23|67.63|70.19|67.59|0
1635316510000|2021-10-27 06:35:10|70.17|67.57|70.14|67.54|70.17|67.57|70.14|67.54|0
1635316520000|2021-10-27 06:35:20|70.1|67.5|70.08|67.48|70.1|67.5|70.08|67.48|0
1635316530000|2021-10-27 06:35:30|70.1|67.5|70.08|67.48|70.1|67.5|70.08|67.48|0
1635316540000|2021-10-27 06:35:40|70.1|67.5|70.06|67.46|70.1|67.5|70.06|67.46|0
1635316550000|2021-10-27 06:35:50|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635316610000|2021-10-27 06:36:50|70.12|67.52|70.1|67.5|70.14|67.54|70.1|67.5|0
1635316620000|2021-10-27 06:37:00|70.14|67.54|70.14|67.54|70.14|67.54|70.14|67.54|0
1635316660000|2021-10-27 06:37:40|70.16|67.56|70.14|67.54|70.16|67.56|70.14|67.54|0
1635316670000|2021-10-27 06:37:50|70.16|67.56|70.18|67.58|70.18|67.58|70.16|67.56|0
1635316680000|2021-10-27 06:38:00|70.14|67.54|70.14|67.54|70.14|67.54|70.14|67.54|0
1635316700000|2021-10-27 06:38:20|70.18|67.58|70.18|67.58|70.18|67.58|70.18|67.58|0
1635316710000|2021-10-27 06:38:30|70.14|67.54|70.14|67.54|70.14|67.54|70.14|67.54|0
1635316730000|2021-10-27 06:38:50|70.16|67.56|70.16|67.56|70.16|67.56|70.16|67.56|0
1635316740000|2021-10-27 06:39:00|70.14|67.54|70.14|67.54|70.14|67.54|70.14|67.54|0
1635316780000|2021-10-27 06:39:40|70.12|67.52|70.14|67.54|70.14|67.54|70.12|67.52|0
1635316790000|2021-10-27 06:39:50|70.1|67.5|70.14|67.54|70.14|67.54|70.1|67.5|0
1635316800000|2021-10-27 06:40:00|70.18|67.58|70.14|67.54|70.18|67.58|70.14|67.54|0
1635316810000|2021-10-27 06:40:10|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635316850000|2021-10-27 06:40:50|70.05|67.45|70.05|67.45|70.05|67.45|70.05|67.45|0
1635316890000|2021-10-27 06:41:30|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635316920000|2021-10-27 06:42:00|70.05|67.45|70.1|67.5|70.1|67.5|70.05|67.45|0
1635316930000|2021-10-27 06:42:10|70.14|67.54|70.14|67.54|70.14|67.54|70.14|67.54|0
1635316980000|2021-10-27 06:43:00|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635317000000|2021-10-27 06:43:20|70.05|67.45|70.05|67.45|70.05|67.45|70.05|67.45|0
1635317010000|2021-10-27 06:43:30|70.1|67.5|70.1|67.5|70.1|67.5|70.08|67.48|0
1635317020000|2021-10-27 06:43:40|70.12|67.52|70.1|67.5|70.12|67.52|70.1|67.5|0
1635317030000|2021-10-27 06:43:50|70.12|67.52|70.12|67.52|70.12|67.52|70.12|67.52|0
1635317040000|2021-10-27 06:44:00|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635317080000|2021-10-27 06:44:40|70.14|67.54|70.14|67.54|70.14|67.54|70.14|67.54|0
1635317110000|2021-10-27 06:45:10|70.18|67.58|70.18|67.58|70.18|67.58|70.18|67.58|0
1635317120000|2021-10-27 06:45:20|70.16|67.56|70.14|67.54|70.16|67.56|70.14|67.54|0
1635317150000|2021-10-27 06:45:50|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635317160000|2021-10-27 06:46:00|70.05|67.45|70.05|67.45|70.05|67.45|70.05|67.45|0
1635317170000|2021-10-27 06:46:10|70.1|67.5|70.1|67.5|70.1|67.5|70.1|67.5|0
1635317180000|2021-10-27 06:46:20|70.09|67.49|70.09|67.49|70.09|67.49|70.09|67.49|0
1635317210000|2021-10-27 06:46:50|70.12|67.52|70.09|67.49|70.12|67.52|70.09|67.49|0
1635317230000|2021-10-27 06:47:10|70.05|67.45|70.05|67.45|70.05|67.45|70.05|67.45|0
1635317260000|2021-10-27 06:47:40|70.01|67.41|70.01|67.41|70.01|67.41|70.01|67.41|0
1635317270000|2021-10-27 06:47:50|70.05|67.45|70.05|67.45|70.05|67.45|70.05|67.45|0
1635317290000|2021-10-27 06:48:10|70.09|67.49|70.09|67.49|70.09|67.49|70.09|67.49|0
1635317310000|2021-10-27 06:48:30|70.05|67.45|70.05|67.45|70.05|67.45|70.05|67.45|0
1635317340000|2021-10-27 06:49:00|70.09|67.49|70.05|67.45|70.09|67.49|70.05|67.45|0
1635317370000|2021-10-27 06:49:30|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635317380000|2021-10-27 06:49:40|70.09|67.49|70.09|67.49|70.09|67.49|70.09|67.49|0
1635317390000|2021-10-27 06:49:50|70.14|67.54|70.14|67.54|70.14|67.54|70.12|67.52|0
1635317400000|2021-10-27 06:50:00|70.09|67.49|70.09|67.49|70.12|67.52|70.09|67.49|0
1635317430000|2021-10-27 06:50:30|70.05|67.45|70.05|67.45|70.05|67.45|70.05|67.45|0
1635317440000|2021-10-27 06:50:40|70.01|67.41|70.01|67.41|70.01|67.41|70.01|67.41|0
1635317450000|2021-10-27 06:50:50|70.05|67.45|70.01|67.41|70.05|67.45|70.01|67.41|0
1635317460000|2021-10-27 06:51:00|70.05|67.45|70.05|67.45|70.05|67.45|70.05|67.45|0
1635317470000|2021-10-27 06:51:10|70.07|67.47|70.09|67.49|70.09|67.49|70.07|67.47|0
1635317490000|2021-10-27 06:51:30|70.05|67.45|70.09|67.49|70.09|67.49|70.05|67.45|0
1635317510000|2021-10-27 06:51:50|70.07|67.47|70.05|67.45|70.07|67.47|70.05|67.45|0
1635317520000|2021-10-27 06:52:00|70.03|67.43|70.01|67.41|70.03|67.43|70.01|67.41|0
1635317530000|2021-10-27 06:52:10|70.05|67.45|70.09|67.49|70.09|67.49|70.05|67.45|0
1635317540000|2021-10-27 06:52:20|70.11|67.51|70.11|67.51|70.11|67.51|70.11|67.51|0
1635317550000|2021-10-27 06:52:30|70.09|67.49|70.09|67.49|70.09|67.49|70.09|67.49|0
1635317590000|2021-10-27 06:53:10|70.05|67.45|70.09|67.49|70.09|67.49|70.05|67.45|0
1635317600000|2021-10-27 06:53:20|70.11|67.51|70.11|67.51|70.11|67.51|70.11|67.51|0
1635317610000|2021-10-27 06:53:30|70.14|67.54|70.13|67.53|70.14|67.54|70.13|67.53|0
1635317620000|2021-10-27 06:53:40|70.09|67.49|70.09|67.49|70.09|67.49|70.09|67.49|0
1635317630000|2021-10-27 06:53:50|70.13|67.53|70.13|67.53|70.13|67.53|70.13|67.53|0
1635317640000|2021-10-27 06:54:00|70.11|67.51|70.09|67.49|70.11|67.51|70.09|67.49|0
1635317650000|2021-10-27 06:54:10|70.11|67.51|70.09|67.49|70.11|67.51|70.09|67.49|0
1635317660000|2021-10-27 06:54:20|70.11|67.51|70.13|67.53|70.13|67.53|70.11|67.51|0
1635317670000|2021-10-27 06:54:30|70.09|67.49|70.13|67.53|70.13|67.53|70.09|67.49|0
1635317690000|2021-10-27 06:54:50|70.16|67.56|70.16|67.56|70.16|67.56|70.16|67.56|0
1635317700000|2021-10-27 06:55:00|70.18|67.58|70.16|67.56|70.18|67.58|70.16|67.56|0
1635317710000|2021-10-27 06:55:10|70.13|67.53|70.18|67.58|70.18|67.58|70.13|67.53|0
1635317720000|2021-10-27 06:55:20|70.16|67.56|70.18|67.58|70.18|67.58|70.13|67.53|0
1635317730000|2021-10-27 06:55:30|70.22|67.62|70.22|67.62|70.22|67.62|70.22|67.62|0
1635317750000|2021-10-27 06:55:50|70.26|67.66|70.26|67.66|70.26|67.66|70.26|67.66|0
1635317760000|2021-10-27 06:56:00|70.24|67.64|70.24|67.64|70.24|67.64|70.22|67.62|0
1635317770000|2021-10-27 06:56:10|70.26|67.66|70.26|67.66|70.26|67.66|70.26|67.66|0
1635317840000|2021-10-27 06:57:20|70.31|67.71|70.37|67.77|70.37|67.77|70.31|67.71|0
1635317850000|2021-10-27 06:57:30|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635317860000|2021-10-27 06:57:40|70.37|67.77|70.39|67.79|70.39|67.79|70.35|67.75|0
1635317870000|2021-10-27 06:57:50|70.37|67.77|70.37|67.77|70.39|67.79|70.37|67.77|0
1635317880000|2021-10-27 06:58:00|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635317890000|2021-10-27 06:58:10|70.44|67.84|70.41|67.81|70.44|67.84|70.39|67.79|0
1635317900000|2021-10-27 06:58:20|70.39|67.79|70.39|67.79|70.39|67.79|70.39|67.79|0
1635317930000|2021-10-27 06:58:50|70.35|67.75|70.35|67.75|70.35|67.75|70.35|67.75|0
1635317940000|2021-10-27 06:59:00|70.37|67.77|70.35|67.75|70.37|67.77|70.35|67.75|0
1635317970000|2021-10-27 06:59:30|70.31|67.71|70.28|67.68|70.31|67.71|70.28|67.68|0
1635317980000|2021-10-27 06:59:40|70.31|67.71|70.3|67.7|70.31|67.71|70.3|67.7|0
1635317990000|2021-10-27 06:59:50|70.26|67.66|70.26|67.66|70.3|67.7|70.26|67.66|0
1635318000000|2021-10-27 07:00:00|70.13|67.53|70.26|67.66|70.26|67.66|70.13|67.53|0
1635318010000|2021-10-27 07:00:10|70.22|67.62|70.13|67.53|70.22|67.62|70.13|67.53|0
1635318020000|2021-10-27 07:00:20|70.18|67.58|70.13|67.53|70.18|67.58|70.13|67.53|0
1635318030000|2021-10-27 07:00:30|70.15|67.55|70.18|67.58|70.18|67.58|70.09|67.49|0
1635318040000|2021-10-27 07:00:40|70.13|67.53|70.18|67.58|70.22|67.62|70.13|67.53|0
1635318050000|2021-10-27 07:00:50|70.22|67.62|70.2|67.6|70.22|67.62|70.2|67.6|0
1635318060000|2021-10-27 07:01:00|70.17|67.57|70.13|67.53|70.17|67.57|70.11|67.51|0
1635318070000|2021-10-27 07:01:10|70.17|67.57|70.17|67.57|70.2|67.6|70.17|67.57|0
1635318080000|2021-10-27 07:01:20|70.11|67.51|70.09|67.49|70.11|67.51|70.09|67.49|0
1635318100000|2021-10-27 07:01:40|70.13|67.53|70.05|67.45|70.13|67.53|70.05|67.45|0
1635318110000|2021-10-27 07:01:50|70.09|67.49|70.05|67.45|70.09|67.49|70.05|67.45|0
1635318120000|2021-10-27 07:02:00|69.96|67.36|69.87|67.27|69.96|67.36|69.85|67.25|0
1635318130000|2021-10-27 07:02:10|69.83|67.23|69.92|67.32|69.92|67.32|69.83|67.23|0
1635318140000|2021-10-27 07:02:20|69.96|67.36|70.05|67.45|70.05|67.45|69.96|67.36|0
1635318150000|2021-10-27 07:02:30|70.09|67.49|70.09|67.49|70.09|67.49|70|67.4|0
1635318160000|2021-10-27 07:02:40|70.04|67.44|70.04|67.44|70.04|67.44|70.04|67.44|0
1635318170000|2021-10-27 07:02:50|70|67.4|69.92|67.32|70|67.4|69.92|67.32|0
1635318180000|2021-10-27 07:03:00|70|67.4|70|67.4|70.04|67.44|70|67.4|0
1635318190000|2021-10-27 07:03:10|69.98|67.38|69.96|67.36|70|67.4|69.96|67.36|0
1635318200000|2021-10-27 07:03:20|69.92|67.32|69.87|67.27|69.92|67.32|69.87|67.27|0
1635318210000|2021-10-27 07:03:30|69.79|67.19|69.74|67.14|69.79|67.19|69.7|67.1|0
1635318220000|2021-10-27 07:03:40|69.7|67.1|69.7|67.1|69.7|67.1|69.66|67.06|0
1635318230000|2021-10-27 07:03:50|69.74|67.14|69.7|67.1|69.74|67.14|69.7|67.1|0
1635318240000|2021-10-27 07:04:00|69.74|67.14|69.7|67.1|69.74|67.14|69.7|67.1|0
1635318250000|2021-10-27 07:04:10|69.74|67.14|69.66|67.06|69.74|67.14|69.66|67.06|0
1635318270000|2021-10-27 07:04:30|69.61|67.01|69.66|67.06|69.66|67.06|69.61|67.01|0
1635318280000|2021-10-27 07:04:40|69.68|67.08|69.57|66.97|69.68|67.08|69.57|66.97|0
1635318290000|2021-10-27 07:04:50|69.61|67.01|69.61|67.01|69.61|67.01|69.53|66.93|0
1635318300000|2021-10-27 07:05:00|69.5|67.3|69.37|67.17|69.5|67.3|69.37|67.17|0
1635318310000|2021-10-27 07:05:10|69.41|67.21|69.46|67.26|69.46|67.26|69.41|67.21|0
1635318320000|2021-10-27 07:05:20|69.48|67.28|69.41|67.21|69.48|67.28|69.41|67.21|0
1635318330000|2021-10-27 07:05:30|69.44|67.24|69.37|67.17|69.44|67.24|69.37|67.17|0
1635318340000|2021-10-27 07:05:40|69.35|67.15|69.41|67.21|69.41|67.21|69.35|67.15|0
1635318350000|2021-10-27 07:05:50|69.37|67.17|69.41|67.21|69.41|67.21|69.37|67.17|0
1635318360000|2021-10-27 07:06:00|69.37|67.17|69.37|67.17|69.37|67.17|69.33|67.13|0
1635318370000|2021-10-27 07:06:10|69.33|67.13|69.37|67.17|69.37|67.17|69.33|67.13|0
1635318380000|2021-10-27 07:06:20|69.33|67.13|69.29|67.09|69.33|67.13|69.29|67.09|0
1635318390000|2021-10-27 07:06:30|69.24|67.04|69.26|67.06|69.29|67.09|69.16|66.96|0
1635318400000|2021-10-27 07:06:40|69.33|67.13|69.29|67.09|69.33|67.13|69.29|67.09|0
1635318410000|2021-10-27 07:06:50|69.24|67.04|69.2|67|69.24|67.04|69.2|67|0
1635318420000|2021-10-27 07:07:00|69.16|66.96|69.11|66.91|69.16|66.96|69.11|66.91|0
1635318430000|2021-10-27 07:07:10|69.07|66.87|69.2|67|69.2|67|69.03|66.83|0
1635318440000|2021-10-27 07:07:20|69.16|66.96|69.22|67.02|69.22|67.02|69.16|66.96|0
1635318450000|2021-10-27 07:07:30|69.2|67|69.2|67|69.24|67.04|69.2|67|0
1635318460000|2021-10-27 07:07:40|69.24|67.04|69.28|67.08|69.28|67.08|69.24|67.04|0
1635318470000|2021-10-27 07:07:50|69.33|67.13|69.33|67.13|69.37|67.17|69.33|67.13|0
1635318480000|2021-10-27 07:08:00|69.37|67.17|69.37|67.17|69.37|67.17|69.33|67.13|0
1635318500000|2021-10-27 07:08:20|69.33|67.13|69.33|67.13|69.33|67.13|69.28|67.08|0
1635318510000|2021-10-27 07:08:30|69.37|67.17|69.37|67.17|69.37|67.17|69.37|67.17|0
1635318520000|2021-10-27 07:08:40|69.41|67.21|69.41|67.21|69.41|67.21|69.39|67.19|0
1635318530000|2021-10-27 07:08:50|69.46|67.26|69.46|67.26|69.46|67.26|69.46|67.26|0
1635318540000|2021-10-27 07:09:00|69.5|67.3|69.46|67.26|69.5|67.3|69.41|67.21|0
1635318550000|2021-10-27 07:09:10|69.41|67.21|69.37|67.17|69.41|67.21|69.37|67.17|0
1635318560000|2021-10-27 07:09:20|69.41|67.21|69.41|67.21|69.41|67.21|69.41|67.21|0
1635318570000|2021-10-27 07:09:30|69.37|67.17|69.41|67.21|69.41|67.21|69.37|67.17|0
1635318580000|2021-10-27 07:09:40|69.37|67.17|69.41|67.21|69.41|67.21|69.37|67.17|0
1635318590000|2021-10-27 07:09:50|69.37|67.17|69.41|67.21|69.41|67.21|69.37|67.17|0
1635318600000|2021-10-27 07:10:00|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635318610000|2021-10-27 07:10:10|69.54|67.34|69.58|67.38|69.58|67.38|69.54|67.34|0
1635318620000|2021-10-27 07:10:20|69.63|67.43|69.54|67.34|69.63|67.43|69.54|67.34|0
1635318630000|2021-10-27 07:10:30|69.63|67.43|69.58|67.38|69.63|67.43|69.58|67.38|0
1635318640000|2021-10-27 07:10:40|69.63|67.43|69.58|67.38|69.63|67.43|69.58|67.38|0
1635318650000|2021-10-27 07:10:50|69.54|67.34|69.58|67.38|69.58|67.38|69.54|67.34|0
1635318660000|2021-10-27 07:11:00|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635318670000|2021-10-27 07:11:10|69.56|67.36|69.58|67.38|69.58|67.38|69.56|67.36|0
1635318680000|2021-10-27 07:11:20|69.63|67.43|69.71|67.51|69.71|67.51|69.63|67.43|0
1635318690000|2021-10-27 07:11:30|69.67|67.47|69.58|67.38|69.67|67.47|69.58|67.38|0
1635318700000|2021-10-27 07:11:40|69.61|67.41|69.67|67.47|69.67|67.47|69.61|67.41|0
1635318710000|2021-10-27 07:11:50|69.65|67.45|69.58|67.38|69.65|67.45|69.58|67.38|0
1635318720000|2021-10-27 07:12:00|69.63|67.43|69.63|67.43|69.63|67.43|69.58|67.38|0
1635318730000|2021-10-27 07:12:10|69.58|67.38|69.58|67.38|69.63|67.43|69.58|67.38|0
1635318740000|2021-10-27 07:12:20|69.63|67.43|69.65|67.45|69.65|67.45|69.63|67.43|0
1635318750000|2021-10-27 07:12:30|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635318760000|2021-10-27 07:12:40|69.67|67.47|69.67|67.47|69.71|67.51|69.67|67.47|0
1635318770000|2021-10-27 07:12:50|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635318790000|2021-10-27 07:13:10|69.75|67.55|69.75|67.55|69.8|67.6|69.75|67.55|0
1635318800000|2021-10-27 07:13:20|69.71|67.51|69.71|67.51|69.75|67.55|69.71|67.51|0
1635318810000|2021-10-27 07:13:30|69.75|67.55|69.8|67.6|69.8|67.6|69.75|67.55|0
1635318820000|2021-10-27 07:13:40|69.75|67.55|69.71|67.51|69.75|67.55|69.71|67.51|0
1635318830000|2021-10-27 07:13:50|69.67|67.47|69.62|67.42|69.67|67.47|69.62|67.42|0
1635318840000|2021-10-27 07:14:00|69.67|67.47|69.67|67.47|69.67|67.47|69.65|67.45|0
1635318850000|2021-10-27 07:14:10|69.65|67.45|69.62|67.42|69.65|67.45|69.62|67.42|0
1635318860000|2021-10-27 07:14:20|69.58|67.38|69.58|67.38|69.58|67.38|69.58|67.38|0
1635318870000|2021-10-27 07:14:30|69.62|67.42|69.58|67.38|69.62|67.42|69.58|67.38|0
1635318880000|2021-10-27 07:14:40|69.6|67.4|69.62|67.42|69.62|67.42|69.6|67.4|0
1635318890000|2021-10-27 07:14:50|69.58|67.38|69.58|67.38|69.58|67.38|69.58|67.38|0
1635318900000|2021-10-27 07:15:00|69.54|67.34|69.54|67.34|69.54|67.34|69.54|67.34|0
1635318920000|2021-10-27 07:15:20|69.58|67.38|69.5|67.3|69.58|67.38|69.5|67.3|0
1635318930000|2021-10-27 07:15:30|69.54|67.34|69.54|67.34|69.54|67.34|69.54|67.34|0
1635318940000|2021-10-27 07:15:40|69.58|67.38|69.58|67.38|69.58|67.38|69.54|67.34|0
1635318950000|2021-10-27 07:15:50|69.54|67.34|69.54|67.34|69.54|67.34|69.54|67.34|0
1635318960000|2021-10-27 07:16:00|69.56|67.36|69.58|67.38|69.58|67.38|69.56|67.36|0
1635318970000|2021-10-27 07:16:10|69.54|67.34|69.52|67.32|69.54|67.34|69.52|67.32|0
1635318980000|2021-10-27 07:16:20|69.5|67.3|69.5|67.3|69.5|67.3|69.45|67.25|0
1635318990000|2021-10-27 07:16:30|69.54|67.34|69.54|67.34|69.58|67.38|69.54|67.34|0
1635319000000|2021-10-27 07:16:40|69.58|67.38|69.58|67.38|69.62|67.42|69.58|67.38|0
1635319010000|2021-10-27 07:16:50|69.54|67.34|69.49|67.29|69.54|67.34|69.49|67.29|0
1635319020000|2021-10-27 07:17:00|69.54|67.34|69.54|67.34|69.54|67.34|69.54|67.34|0
1635319030000|2021-10-27 07:17:10|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1635319040000|2021-10-27 07:17:20|69.45|67.25|69.32|67.12|69.45|67.25|69.32|67.12|0
1635319050000|2021-10-27 07:17:30|69.35|67.15|69.32|67.12|69.37|67.17|69.32|67.12|0
1635319060000|2021-10-27 07:17:40|69.28|67.08|69.32|67.12|69.32|67.12|69.28|67.08|0
1635319080000|2021-10-27 07:18:00|69.28|67.08|69.32|67.12|69.32|67.12|69.28|67.08|0
1635319090000|2021-10-27 07:18:10|69.35|67.15|69.37|67.17|69.37|67.17|69.35|67.15|0
1635319100000|2021-10-27 07:18:20|69.35|67.15|69.32|67.12|69.35|67.15|69.32|67.12|0
1635319110000|2021-10-27 07:18:30|69.37|67.17|69.41|67.21|69.41|67.21|69.37|67.17|0
1635319120000|2021-10-27 07:18:40|69.39|67.19|69.37|67.17|69.39|67.19|69.37|67.17|0
1635319130000|2021-10-27 07:18:50|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1635319140000|2021-10-27 07:19:00|69.34|67.14|69.32|67.12|69.37|67.17|69.32|67.12|0
1635319150000|2021-10-27 07:19:10|69.3|67.1|69.32|67.12|69.32|67.12|69.3|67.1|0
1635319160000|2021-10-27 07:19:20|69.34|67.14|69.37|67.17|69.37|67.17|69.34|67.14|0
1635319170000|2021-10-27 07:19:30|69.41|67.21|69.41|67.21|69.41|67.21|69.41|67.21|0
1635319180000|2021-10-27 07:19:40|69.37|67.17|69.41|67.21|69.41|67.21|69.37|67.17|0
1635319190000|2021-10-27 07:19:50|69.45|67.25|69.41|67.21|69.45|67.25|69.41|67.21|0
1635319200000|2021-10-27 07:20:00|69.37|67.17|69.37|67.17|69.37|67.17|69.37|67.17|0
1635319210000|2021-10-27 07:20:10|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1635319230000|2021-10-27 07:20:30|69.34|67.14|69.41|67.21|69.41|67.21|69.34|67.14|0
1635319240000|2021-10-27 07:20:40|69.43|67.23|69.45|67.25|69.45|67.25|69.43|67.23|0
1635319250000|2021-10-27 07:20:50|69.49|67.29|69.45|67.25|69.49|67.29|69.45|67.25|0
1635319260000|2021-10-27 07:21:00|69.49|67.29|69.49|67.29|69.54|67.34|69.49|67.29|0
1635319270000|2021-10-27 07:21:10|69.54|67.34|69.49|67.29|69.54|67.34|69.49|67.29|0
1635319280000|2021-10-27 07:21:20|69.54|67.34|69.49|67.29|69.54|67.34|69.49|67.29|0
1635319290000|2021-10-27 07:21:30|69.54|67.34|69.56|67.36|69.56|67.36|69.54|67.34|0
1635319300000|2021-10-27 07:21:40|69.58|67.38|69.6|67.4|69.6|67.4|69.54|67.34|0
1635319310000|2021-10-27 07:21:50|69.58|67.38|69.62|67.42|69.66|67.46|69.58|67.38|0
1635319320000|2021-10-27 07:22:00|69.6|67.4|69.56|67.36|69.6|67.4|69.56|67.36|0
1635319330000|2021-10-27 07:22:10|69.54|67.34|69.49|67.29|69.54|67.34|69.49|67.29|0
1635319340000|2021-10-27 07:22:20|69.58|67.38|69.58|67.38|69.58|67.38|69.58|67.38|0
1635319350000|2021-10-27 07:22:30|69.6|67.4|69.58|67.38|69.6|67.4|69.58|67.38|0
1635319360000|2021-10-27 07:22:40|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1635319370000|2021-10-27 07:22:50|69.47|67.27|69.47|67.27|69.49|67.29|69.47|67.27|0
1635319380000|2021-10-27 07:23:00|69.49|67.29|69.54|67.34|69.54|67.34|69.49|67.29|0
1635319390000|2021-10-27 07:23:10|69.49|67.29|69.54|67.34|69.54|67.34|69.49|67.29|0
1635319400000|2021-10-27 07:23:20|69.49|67.29|69.54|67.34|69.54|67.34|69.49|67.29|0
1635319410000|2021-10-27 07:23:30|69.58|67.38|69.62|67.42|69.62|67.42|69.58|67.38|0
1635319430000|2021-10-27 07:23:50|69.6|67.4|69.62|67.42|69.62|67.42|69.6|67.4|0
1635319440000|2021-10-27 07:24:00|69.58|67.38|69.6|67.4|69.62|67.42|69.58|67.38|0
1635319450000|2021-10-27 07:24:10|69.62|67.42|69.58|67.38|69.62|67.42|69.58|67.38|0
1635319470000|2021-10-27 07:24:30|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635319480000|2021-10-27 07:24:40|69.64|67.44|69.66|67.46|69.66|67.46|69.62|67.42|0
1635319490000|2021-10-27 07:24:50|69.69|67.49|69.71|67.51|69.71|67.51|69.69|67.49|0
1635319500000|2021-10-27 07:25:00|69.66|67.46|69.79|67.59|69.81|67.61|69.66|67.46|0
1635319510000|2021-10-27 07:25:10|69.75|67.55|69.77|67.57|69.77|67.57|69.75|67.55|0
1635319520000|2021-10-27 07:25:20|69.75|67.55|69.71|67.51|69.79|67.59|69.71|67.51|0
1635319530000|2021-10-27 07:25:30|69.66|67.46|69.66|67.46|69.71|67.51|69.66|67.46|0
1635319540000|2021-10-27 07:25:40|69.64|67.44|69.71|67.51|69.71|67.51|69.62|67.42|0
1635319550000|2021-10-27 07:25:50|69.66|67.46|69.75|67.55|69.75|67.55|69.66|67.46|0
1635319560000|2021-10-27 07:26:00|69.71|67.51|69.66|67.46|69.71|67.51|69.66|67.46|0
1635319580000|2021-10-27 07:26:20|69.64|67.44|69.62|67.42|69.64|67.44|69.62|67.42|0
1635319590000|2021-10-27 07:26:30|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1635319600000|2021-10-27 07:26:40|69.62|67.42|69.6|67.4|69.62|67.42|69.6|67.4|0
1635319610000|2021-10-27 07:26:50|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635319620000|2021-10-27 07:27:00|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635319630000|2021-10-27 07:27:10|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635319650000|2021-10-27 07:27:30|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635319660000|2021-10-27 07:27:40|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635319670000|2021-10-27 07:27:50|69.66|67.46|69.7|67.5|69.7|67.5|69.66|67.46|0
1635319680000|2021-10-27 07:28:00|69.68|67.48|69.66|67.46|69.68|67.48|69.66|67.46|0
1635319690000|2021-10-27 07:28:10|69.7|67.5|69.66|67.46|69.7|67.5|69.66|67.46|0
1635319700000|2021-10-27 07:28:20|69.62|67.42|69.62|67.42|69.64|67.44|69.62|67.42|0
1635319720000|2021-10-27 07:28:40|69.66|67.46|69.64|67.44|69.66|67.46|69.62|67.42|0
1635319730000|2021-10-27 07:28:50|69.66|67.46|69.62|67.42|69.66|67.46|69.62|67.42|0
1635319740000|2021-10-27 07:29:00|69.64|67.44|69.62|67.42|69.66|67.46|69.62|67.42|0
1635319750000|2021-10-27 07:29:10|69.66|67.46|69.7|67.5|69.7|67.5|69.66|67.46|0
1635319760000|2021-10-27 07:29:20|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635319780000|2021-10-27 07:29:40|69.7|67.5|69.79|67.59|69.79|67.59|69.7|67.5|0
1635319800000|2021-10-27 07:30:00|69.83|67.63|69.79|67.59|69.83|67.63|69.79|67.59|0
1635319810000|2021-10-27 07:30:10|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635319820000|2021-10-27 07:30:20|69.81|67.61|69.75|67.55|69.81|67.61|69.75|67.55|0
1635319830000|2021-10-27 07:30:30|69.7|67.5|69.79|67.59|69.79|67.59|69.7|67.5|0
1635319840000|2021-10-27 07:30:40|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635319850000|2021-10-27 07:30:50|69.79|67.59|69.75|67.55|69.79|67.59|69.75|67.55|0
1635319860000|2021-10-27 07:31:00|69.79|67.59|69.79|67.59|69.79|67.59|69.75|67.55|0
1635319870000|2021-10-27 07:31:10|69.83|67.63|69.79|67.59|69.83|67.63|69.79|67.59|0
1635319880000|2021-10-27 07:31:20|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635319890000|2021-10-27 07:31:30|69.73|67.53|69.7|67.5|69.73|67.53|69.7|67.5|0
1635319900000|2021-10-27 07:31:40|69.73|67.53|69.7|67.5|69.73|67.53|69.7|67.5|0
1635319910000|2021-10-27 07:31:50|69.75|67.55|69.77|67.57|69.77|67.57|69.75|67.55|0
1635319920000|2021-10-27 07:32:00|69.75|67.55|69.77|67.57|69.77|67.57|69.75|67.55|0
1635319930000|2021-10-27 07:32:10|69.75|67.55|69.79|67.59|69.79|67.59|69.75|67.55|0
1635319940000|2021-10-27 07:32:20|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635319950000|2021-10-27 07:32:30|69.7|67.5|69.66|67.46|69.75|67.55|69.66|67.46|0
1635319960000|2021-10-27 07:32:40|69.64|67.44|69.62|67.42|69.64|67.44|69.62|67.42|0
1635319970000|2021-10-27 07:32:50|69.66|67.46|69.7|67.5|69.7|67.5|69.66|67.46|0
1635319980000|2021-10-27 07:33:00|69.66|67.46|69.66|67.46|69.7|67.5|69.66|67.46|0
1635319990000|2021-10-27 07:33:10|69.68|67.48|69.68|67.48|69.68|67.48|69.66|67.46|0
1635320000000|2021-10-27 07:33:20|69.66|67.46|69.66|67.46|69.68|67.48|69.66|67.46|0
1635320010000|2021-10-27 07:33:30|69.68|67.48|69.7|67.5|69.7|67.5|69.68|67.48|0
1635320020000|2021-10-27 07:33:40|69.68|67.48|69.62|67.42|69.68|67.48|69.62|67.42|0
1635320030000|2021-10-27 07:33:50|69.66|67.46|69.64|67.44|69.66|67.46|69.64|67.44|0
1635320040000|2021-10-27 07:34:00|69.62|67.42|69.66|67.46|69.66|67.46|69.62|67.42|0
1635320050000|2021-10-27 07:34:10|69.68|67.48|69.66|67.46|69.68|67.48|69.66|67.46|0
1635320060000|2021-10-27 07:34:20|69.7|67.5|69.66|67.46|69.7|67.5|69.66|67.46|0
1635320080000|2021-10-27 07:34:40|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635320100000|2021-10-27 07:35:00|69.66|67.46|69.62|67.42|69.66|67.46|69.62|67.42|0
1635320110000|2021-10-27 07:35:10|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1635320120000|2021-10-27 07:35:20|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635320140000|2021-10-27 07:35:40|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635320150000|2021-10-27 07:35:50|69.62|67.42|69.66|67.46|69.66|67.46|69.62|67.42|0
1635320180000|2021-10-27 07:36:20|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635320200000|2021-10-27 07:36:40|69.66|67.46|69.64|67.44|69.66|67.46|69.64|67.44|0
1635320210000|2021-10-27 07:36:50|69.66|67.46|69.62|67.42|69.66|67.46|69.62|67.42|0
1635320220000|2021-10-27 07:37:00|69.64|67.44|69.66|67.46|69.66|67.46|69.64|67.44|0
1635320230000|2021-10-27 07:37:10|69.68|67.48|69.7|67.5|69.74|67.54|69.68|67.48|0
1635320240000|2021-10-27 07:37:20|69.74|67.54|69.7|67.5|69.74|67.54|69.7|67.5|0
1635320250000|2021-10-27 07:37:30|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635320260000|2021-10-27 07:37:40|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635320270000|2021-10-27 07:37:50|69.72|67.52|69.74|67.54|69.74|67.54|69.72|67.52|0
1635320280000|2021-10-27 07:38:00|69.72|67.52|69.7|67.5|69.74|67.54|69.7|67.5|0
1635320290000|2021-10-27 07:38:10|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1635320300000|2021-10-27 07:38:20|69.79|67.59|69.79|67.59|69.79|67.59|69.79|67.59|0
1635320320000|2021-10-27 07:38:40|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635320350000|2021-10-27 07:39:10|69.72|67.52|69.77|67.57|69.77|67.57|69.72|67.52|0
1635320360000|2021-10-27 07:39:20|69.79|67.59|69.81|67.61|69.83|67.63|69.79|67.59|0
1635320370000|2021-10-27 07:39:30|69.79|67.59|69.83|67.63|69.83|67.63|69.79|67.59|0
1635320380000|2021-10-27 07:39:40|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635320400000|2021-10-27 07:40:00|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635320410000|2021-10-27 07:40:10|69.87|67.67|69.83|67.63|69.87|67.67|69.83|67.63|0
1635320420000|2021-10-27 07:40:20|69.79|67.59|69.79|67.59|69.79|67.59|69.79|67.59|0
1635320440000|2021-10-27 07:40:40|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635320450000|2021-10-27 07:40:50|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635320460000|2021-10-27 07:41:00|69.91|67.71|69.87|67.67|69.91|67.71|69.87|67.67|0
1635320470000|2021-10-27 07:41:10|69.83|67.63|69.74|67.54|69.83|67.63|69.74|67.54|0
1635320480000|2021-10-27 07:41:20|69.79|67.59|69.81|67.61|69.81|67.61|69.79|67.59|0
1635320490000|2021-10-27 07:41:30|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635320500000|2021-10-27 07:41:40|69.87|67.67|69.83|67.63|69.87|67.67|69.83|67.63|0
1635320520000|2021-10-27 07:42:00|69.85|67.65|69.78|67.58|69.85|67.65|69.78|67.58|0
1635320530000|2021-10-27 07:42:10|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1635320540000|2021-10-27 07:42:20|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1635320550000|2021-10-27 07:42:30|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635320560000|2021-10-27 07:42:40|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1635320570000|2021-10-27 07:42:50|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635320610000|2021-10-27 07:43:30|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635320620000|2021-10-27 07:43:40|69.83|67.63|69.78|67.58|69.83|67.63|69.78|67.58|0
1635320640000|2021-10-27 07:44:00|69.83|67.63|69.78|67.58|69.87|67.67|69.78|67.58|0
1635320680000|2021-10-27 07:44:40|69.81|67.61|69.78|67.58|69.83|67.63|69.78|67.58|0
1635320690000|2021-10-27 07:44:50|69.81|67.61|69.78|67.58|69.81|67.61|69.78|67.58|0
1635320700000|2021-10-27 07:45:00|69.83|67.63|69.78|67.58|69.83|67.63|69.78|67.58|0
1635320720000|2021-10-27 07:45:20|69.74|67.54|69.7|67.5|69.74|67.54|69.7|67.5|0
1635320730000|2021-10-27 07:45:30|69.65|67.45|69.61|67.41|69.65|67.45|69.61|67.41|0
1635320740000|2021-10-27 07:45:40|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635320750000|2021-10-27 07:45:50|69.78|67.58|69.74|67.54|69.78|67.58|69.74|67.54|0
1635320760000|2021-10-27 07:46:00|69.7|67.5|69.74|67.54|69.74|67.54|69.7|67.5|0
1635320770000|2021-10-27 07:46:10|69.7|67.5|69.7|67.5|69.74|67.54|69.7|67.5|0
1635320800000|2021-10-27 07:46:40|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635320810000|2021-10-27 07:46:50|69.63|67.43|69.61|67.41|69.65|67.45|69.61|67.41|0
1635320820000|2021-10-27 07:47:00|69.65|67.45|69.61|67.41|69.65|67.45|69.61|67.41|0
1635320840000|2021-10-27 07:47:20|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635320850000|2021-10-27 07:47:30|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635320880000|2021-10-27 07:48:00|69.65|67.45|69.7|67.5|69.7|67.5|69.65|67.45|0
1635320900000|2021-10-27 07:48:20|69.74|67.54|69.7|67.5|69.74|67.54|69.7|67.5|0
1635320910000|2021-10-27 07:48:30|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635320920000|2021-10-27 07:48:40|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635320950000|2021-10-27 07:49:10|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1635320960000|2021-10-27 07:49:20|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635321000000|2021-10-27 07:50:00|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635321020000|2021-10-27 07:50:20|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635321030000|2021-10-27 07:50:30|69.7|67.5|69.74|67.54|69.74|67.54|69.7|67.5|0
1635321040000|2021-10-27 07:50:40|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1635321080000|2021-10-27 07:51:20|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1635321090000|2021-10-27 07:51:30|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635321100000|2021-10-27 07:51:40|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1635321110000|2021-10-27 07:51:50|69.78|67.58|69.76|67.56|69.78|67.58|69.74|67.54|0
1635321120000|2021-10-27 07:52:00|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635321130000|2021-10-27 07:52:10|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1635321150000|2021-10-27 07:52:30|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635321170000|2021-10-27 07:52:50|69.78|67.58|69.74|67.54|69.78|67.58|69.74|67.54|0
1635321180000|2021-10-27 07:53:00|69.78|67.58|69.74|67.54|69.78|67.58|69.74|67.54|0
1635321190000|2021-10-27 07:53:10|69.78|67.58|69.76|67.56|69.78|67.58|69.76|67.56|0
1635321200000|2021-10-27 07:53:20|69.74|67.54|69.82|67.62|69.82|67.62|69.74|67.54|0
1635321220000|2021-10-27 07:53:40|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1635321230000|2021-10-27 07:53:50|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635321240000|2021-10-27 07:54:00|69.72|67.52|69.74|67.54|69.74|67.54|69.69|67.49|0
1635321250000|2021-10-27 07:54:10|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1635321260000|2021-10-27 07:54:20|69.74|67.54|69.69|67.49|69.74|67.54|69.69|67.49|0
1635321270000|2021-10-27 07:54:30|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635321280000|2021-10-27 07:54:40|69.67|67.47|69.69|67.49|69.69|67.49|69.67|67.47|0
1635321300000|2021-10-27 07:55:00|69.67|67.47|69.65|67.45|69.69|67.49|69.65|67.45|0
1635321310000|2021-10-27 07:55:10|69.69|67.49|69.65|67.45|69.69|67.49|69.65|67.45|0
1635321320000|2021-10-27 07:55:20|69.67|67.47|69.69|67.49|69.69|67.49|69.65|67.45|0
1635321330000|2021-10-27 07:55:30|69.67|67.47|69.69|67.49|69.69|67.49|69.67|67.47|0
1635321360000|2021-10-27 07:56:00|69.72|67.52|69.74|67.54|69.74|67.54|69.72|67.52|0
1635321370000|2021-10-27 07:56:10|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1635321380000|2021-10-27 07:56:20|69.65|67.45|69.69|67.49|69.69|67.49|69.65|67.45|0
1635321400000|2021-10-27 07:56:40|69.65|67.45|69.69|67.49|69.69|67.49|69.65|67.45|0
1635321410000|2021-10-27 07:56:50|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635321430000|2021-10-27 07:57:10|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1635321450000|2021-10-27 07:57:30|69.67|67.47|69.69|67.49|69.69|67.49|69.67|67.47|0
1635321460000|2021-10-27 07:57:40|69.65|67.45|69.65|67.45|69.69|67.49|69.65|67.45|0
1635321470000|2021-10-27 07:57:50|69.69|67.49|69.65|67.45|69.69|67.49|69.65|67.45|0
1635321500000|2021-10-27 07:58:20|69.67|67.47|69.67|67.47|69.67|67.47|69.67|67.47|0
1635321510000|2021-10-27 07:58:30|69.65|67.45|69.69|67.49|69.69|67.49|69.65|67.45|0
1635321520000|2021-10-27 07:58:40|69.65|67.45|69.65|67.45|69.67|67.47|69.65|67.45|0
1635321530000|2021-10-27 07:58:50|69.73|67.53|69.69|67.49|69.73|67.53|69.69|67.49|0
1635321540000|2021-10-27 07:59:00|69.73|67.53|69.69|67.49|69.73|67.53|69.69|67.49|0
1635321550000|2021-10-27 07:59:10|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1635321570000|2021-10-27 07:59:30|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1635321590000|2021-10-27 07:59:50|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635321600000|2021-10-27 08:00:00|69.61|67.41|69.61|67.41|69.65|67.45|69.61|67.41|0
1635321610000|2021-10-27 08:00:10|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1635321620000|2021-10-27 08:00:20|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1635321630000|2021-10-27 08:00:30|69.56|67.36|69.6|67.4|69.6|67.4|69.56|67.36|0
1635321660000|2021-10-27 08:01:00|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1635321670000|2021-10-27 08:01:10|69.52|67.32|69.52|67.32|69.56|67.36|69.52|67.32|0
1635321680000|2021-10-27 08:01:20|69.48|67.28|69.48|67.28|69.48|67.28|69.48|67.28|0
1635321690000|2021-10-27 08:01:30|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1635321700000|2021-10-27 08:01:40|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1635321730000|2021-10-27 08:02:10|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1635321740000|2021-10-27 08:02:20|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1635321760000|2021-10-27 08:02:40|69.52|67.32|69.56|67.36|69.56|67.36|69.52|67.32|0
1635321800000|2021-10-27 08:03:20|69.6|67.4|69.6|67.4|69.65|67.45|69.6|67.4|0
1635321810000|2021-10-27 08:03:30|69.65|67.45|69.6|67.4|69.65|67.45|69.6|67.4|0
1635321820000|2021-10-27 08:03:40|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635321830000|2021-10-27 08:03:50|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1635321840000|2021-10-27 08:04:00|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635321850000|2021-10-27 08:04:10|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1635321880000|2021-10-27 08:04:40|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635321890000|2021-10-27 08:04:50|69.63|67.43|69.65|67.45|69.69|67.49|69.63|67.43|0
1635321900000|2021-10-27 08:05:00|69.73|67.53|69.69|67.49|69.73|67.53|69.69|67.49|0
1635321930000|2021-10-27 08:05:30|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635321940000|2021-10-27 08:05:40|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1635321960000|2021-10-27 08:06:00|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1635321970000|2021-10-27 08:06:10|69.52|67.32|69.56|67.36|69.56|67.36|69.52|67.32|0
1635321980000|2021-10-27 08:06:20|69.52|67.32|69.52|67.32|69.52|67.32|69.5|67.3|0
1635321990000|2021-10-27 08:06:30|69.47|67.27|69.47|67.27|69.47|67.27|69.47|67.27|0
1635322010000|2021-10-27 08:06:50|69.52|67.32|69.56|67.36|69.56|67.36|69.52|67.32|0
1635322020000|2021-10-27 08:07:00|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1635322040000|2021-10-27 08:07:20|69.47|67.27|69.52|67.32|69.52|67.32|69.47|67.27|0
1635322050000|2021-10-27 08:07:30|69.47|67.27|69.47|67.27|69.47|67.27|69.47|67.27|0
1635322060000|2021-10-27 08:07:40|69.52|67.32|69.56|67.36|69.56|67.36|69.52|67.32|0
1635322070000|2021-10-27 08:07:50|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1635322080000|2021-10-27 08:08:00|69.47|67.27|69.43|67.23|69.47|67.27|69.43|67.23|0
1635322110000|2021-10-27 08:08:30|69.41|67.21|69.41|67.21|69.41|67.21|69.41|67.21|0
1635322120000|2021-10-27 08:08:40|69.43|67.23|69.39|67.19|69.43|67.23|69.39|67.19|0
1635322130000|2021-10-27 08:08:50|69.3|67.1|69.34|67.14|69.34|67.14|69.3|67.1|0
1635322140000|2021-10-27 08:09:00|69.3|67.1|69.34|67.14|69.34|67.14|69.3|67.1|0
1635322150000|2021-10-27 08:09:10|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1635322160000|2021-10-27 08:09:20|69.43|67.23|69.37|67.17|69.43|67.23|69.37|67.17|0
1635322170000|2021-10-27 08:09:30|69.34|67.14|69.39|67.19|69.39|67.19|69.34|67.14|0
1635322180000|2021-10-27 08:09:40|69.34|67.14|69.34|67.14|69.34|67.14|69.34|67.14|0
1635322200000|2021-10-27 08:10:00|69.3|67.1|69.3|67.1|69.3|67.1|69.3|67.1|0
1635322210000|2021-10-27 08:10:10|69.26|67.06|69.3|67.1|69.3|67.1|69.26|67.06|0
1635322220000|2021-10-27 08:10:20|69.26|67.06|69.3|67.1|69.3|67.1|69.26|67.06|0
1635322230000|2021-10-27 08:10:30|69.32|67.12|69.34|67.14|69.34|67.14|69.32|67.12|0
1635322240000|2021-10-27 08:10:40|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1635322250000|2021-10-27 08:10:50|69.34|67.14|69.34|67.14|69.34|67.14|69.34|67.14|0
1635322270000|2021-10-27 08:11:10|69.3|67.1|69.34|67.14|69.34|67.14|69.3|67.1|0
1635322300000|2021-10-27 08:11:40|69.39|67.19|69.34|67.14|69.39|67.19|69.34|67.14|0
1635322320000|2021-10-27 08:12:00|69.39|67.19|69.34|67.14|69.39|67.19|69.34|67.14|0
1635322340000|2021-10-27 08:12:20|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1635322350000|2021-10-27 08:12:30|69.36|67.16|69.34|67.14|69.39|67.19|69.34|67.14|0
1635322360000|2021-10-27 08:12:40|69.36|67.16|69.39|67.19|69.39|67.19|69.36|67.16|0
1635322380000|2021-10-27 08:13:00|69.43|67.23|69.43|67.23|69.43|67.23|69.43|67.23|0
1635322390000|2021-10-27 08:13:10|69.51|67.31|69.47|67.27|69.51|67.31|69.47|67.27|0
1635322400000|2021-10-27 08:13:20|69.51|67.31|69.51|67.31|69.51|67.31|69.51|67.31|0
1635322410000|2021-10-27 08:13:30|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1635322420000|2021-10-27 08:13:40|69.6|67.4|69.56|67.36|69.6|67.4|69.56|67.36|0
1635322440000|2021-10-27 08:14:00|69.51|67.31|69.51|67.31|69.51|67.31|69.51|67.31|0
1635322450000|2021-10-27 08:14:10|69.56|67.36|69.6|67.4|69.6|67.4|69.56|67.36|0
1635322460000|2021-10-27 08:14:20|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1635322470000|2021-10-27 08:14:30|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1635322500000|2021-10-27 08:15:00|69.56|67.36|69.6|67.4|69.6|67.4|69.56|67.36|0
1635322510000|2021-10-27 08:15:10|69.56|67.36|69.6|67.4|69.6|67.4|69.56|67.36|0
1635322530000|2021-10-27 08:15:30|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1635322540000|2021-10-27 08:15:40|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1635322550000|2021-10-27 08:15:50|69.64|67.44|69.6|67.4|69.64|67.44|69.6|67.4|0
1635322560000|2021-10-27 08:16:00|69.64|67.44|69.64|67.44|69.68|67.48|69.64|67.44|0
1635322570000|2021-10-27 08:16:10|69.6|67.4|69.64|67.44|69.64|67.44|69.6|67.4|0
1635322590000|2021-10-27 08:16:30|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635322600000|2021-10-27 08:16:40|69.73|67.53|69.75|67.55|69.77|67.57|69.73|67.53|0
1635322610000|2021-10-27 08:16:50|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1635322620000|2021-10-27 08:17:00|69.81|67.61|69.81|67.61|69.84|67.64|69.81|67.61|0
1635322630000|2021-10-27 08:17:10|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1635322660000|2021-10-27 08:17:40|69.81|67.61|69.81|67.61|69.86|67.66|69.81|67.61|0
1635322670000|2021-10-27 08:17:50|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635322690000|2021-10-27 08:18:10|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1635322700000|2021-10-27 08:18:20|69.86|67.66|69.9|67.7|69.9|67.7|69.86|67.66|0
1635322710000|2021-10-27 08:18:30|69.88|67.68|69.9|67.7|69.9|67.7|69.88|67.68|0
1635322720000|2021-10-27 08:18:40|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635322730000|2021-10-27 08:18:50|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635322770000|2021-10-27 08:19:30|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1635322780000|2021-10-27 08:19:40|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1635322790000|2021-10-27 08:19:50|69.77|67.57|69.81|67.61|69.81|67.61|69.77|67.57|0
1635322800000|2021-10-27 08:20:00|69.77|67.57|69.77|67.57|69.77|67.57|69.77|67.57|0
1635322810000|2021-10-27 08:20:10|69.81|67.61|69.85|67.65|69.85|67.65|69.81|67.61|0
1635322820000|2021-10-27 08:20:20|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1635322830000|2021-10-27 08:20:30|69.85|67.65|69.81|67.61|69.85|67.65|69.81|67.61|0
1635322850000|2021-10-27 08:20:50|69.77|67.57|69.81|67.61|69.81|67.61|69.77|67.57|0
1635322860000|2021-10-27 08:21:00|69.79|67.59|69.77|67.57|69.81|67.61|69.77|67.57|0
1635322870000|2021-10-27 08:21:10|69.72|67.52|69.77|67.57|69.77|67.57|69.72|67.52|0
1635322910000|2021-10-27 08:21:50|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1635322930000|2021-10-27 08:22:10|69.77|67.57|69.77|67.57|69.77|67.57|69.77|67.57|0
1635322940000|2021-10-27 08:22:20|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1635322950000|2021-10-27 08:22:30|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635322960000|2021-10-27 08:22:40|69.7|67.5|69.68|67.48|69.7|67.5|69.68|67.48|0
1635322970000|2021-10-27 08:22:50|69.64|67.44|69.68|67.48|69.68|67.48|69.64|67.44|0
1635322980000|2021-10-27 08:23:00|69.66|67.46|69.64|67.44|69.68|67.48|69.64|67.44|0
1635322990000|2021-10-27 08:23:10|69.6|67.4|69.64|67.44|69.64|67.44|69.6|67.4|0
1635323040000|2021-10-27 08:24:00|69.68|67.48|69.68|67.48|69.68|67.48|69.64|67.44|0
1635323050000|2021-10-27 08:24:10|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1635323070000|2021-10-27 08:24:30|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635323110000|2021-10-27 08:25:10|69.66|67.46|69.68|67.48|69.68|67.48|69.66|67.46|0
1635323120000|2021-10-27 08:25:20|69.64|67.44|69.68|67.48|69.68|67.48|69.64|67.44|0
1635323130000|2021-10-27 08:25:30|69.72|67.52|69.68|67.48|69.72|67.52|69.68|67.48|0
1635323140000|2021-10-27 08:25:40|69.7|67.5|69.68|67.48|69.7|67.5|69.68|67.48|0
1635323150000|2021-10-27 08:25:50|69.72|67.52|69.72|67.52|69.72|67.52|69.7|67.5|0
1635323160000|2021-10-27 08:26:00|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1635323170000|2021-10-27 08:26:10|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635323190000|2021-10-27 08:26:30|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1635323220000|2021-10-27 08:27:00|69.74|67.54|69.77|67.57|69.77|67.57|69.74|67.54|0
1635323230000|2021-10-27 08:27:10|69.74|67.54|69.74|67.54|69.77|67.57|69.74|67.54|0
1635323240000|2021-10-27 08:27:20|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1635323250000|2021-10-27 08:27:30|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1635323280000|2021-10-27 08:28:00|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1635323290000|2021-10-27 08:28:10|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1635323300000|2021-10-27 08:28:20|69.81|67.61|69.81|67.61|69.83|67.63|69.81|67.61|0
1635323330000|2021-10-27 08:28:50|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1635323340000|2021-10-27 08:29:00|69.81|67.61|69.76|67.56|69.81|67.61|69.76|67.56|0
1635323350000|2021-10-27 08:29:10|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1635323360000|2021-10-27 08:29:20|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1635323370000|2021-10-27 08:29:30|69.81|67.61|69.85|67.65|69.85|67.65|69.81|67.61|0
1635323380000|2021-10-27 08:29:40|69.81|67.61|69.81|67.61|69.81|67.61|69.76|67.56|0
1635323390000|2021-10-27 08:29:50|69.79|67.59|69.83|67.63|69.83|67.63|69.79|67.59|0
1635323400000|2021-10-27 08:30:00|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1635323410000|2021-10-27 08:30:10|69.76|67.56|69.85|67.65|69.85|67.65|69.76|67.56|0
1635323420000|2021-10-27 08:30:20|69.87|67.67|69.94|67.74|69.94|67.74|69.85|67.65|0
1635323440000|2021-10-27 08:30:40|70.02|67.82|70|67.8|70.02|67.82|70|67.8|0
1635323450000|2021-10-27 08:30:50|69.98|67.78|69.94|67.74|69.98|67.78|69.94|67.74|0
1635323460000|2021-10-27 08:31:00|69.89|67.69|69.94|67.74|69.94|67.74|69.89|67.69|0
1635323470000|2021-10-27 08:31:10|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635323480000|2021-10-27 08:31:20|70|67.8|70.02|67.82|70.07|67.87|70|67.8|0
1635323490000|2021-10-27 08:31:30|70.04|67.84|70.07|67.87|70.07|67.87|70.02|67.82|0
1635323510000|2021-10-27 08:31:50|70.02|67.82|70.04|67.84|70.04|67.84|70.02|67.82|0
1635323520000|2021-10-27 08:32:00|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635323530000|2021-10-27 08:32:10|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635323540000|2021-10-27 08:32:20|70.06|67.86|70.11|67.91|70.11|67.91|70.06|67.86|0
1635323550000|2021-10-27 08:32:30|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635323560000|2021-10-27 08:32:40|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635323570000|2021-10-27 08:32:50|70.04|67.84|70.02|67.82|70.04|67.84|70.02|67.82|0
1635323590000|2021-10-27 08:33:10|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635323610000|2021-10-27 08:33:30|70.09|67.89|70.06|67.86|70.09|67.89|70.06|67.86|0
1635323620000|2021-10-27 08:33:40|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635323630000|2021-10-27 08:33:50|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635323640000|2021-10-27 08:34:00|70.02|67.82|70.02|67.82|70.02|67.82|69.98|67.78|0
1635323650000|2021-10-27 08:34:10|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635323670000|2021-10-27 08:34:30|70.11|67.91|70.06|67.86|70.11|67.91|70.06|67.86|0
1635323680000|2021-10-27 08:34:40|70.11|67.91|70.06|67.86|70.11|67.91|70.06|67.86|0
1635323710000|2021-10-27 08:35:10|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635323720000|2021-10-27 08:35:20|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635323740000|2021-10-27 08:35:40|69.96|67.76|69.98|67.78|69.98|67.78|69.96|67.76|0
1635323750000|2021-10-27 08:35:50|69.96|67.76|69.98|67.78|70|67.8|69.96|67.76|0
1635323760000|2021-10-27 08:36:00|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635323790000|2021-10-27 08:36:30|69.98|67.78|70.02|67.82|70.02|67.82|69.98|67.78|0
1635323800000|2021-10-27 08:36:40|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635323820000|2021-10-27 08:37:00|69.93|67.73|69.93|67.73|69.96|67.76|69.93|67.73|0
1635323840000|2021-10-27 08:37:20|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635323850000|2021-10-27 08:37:30|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635323880000|2021-10-27 08:38:00|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635323890000|2021-10-27 08:38:10|70.02|67.82|70.02|67.82|70.04|67.84|70.02|67.82|0
1635323900000|2021-10-27 08:38:20|70.04|67.84|70.02|67.82|70.04|67.84|70.02|67.82|0
1635323920000|2021-10-27 08:38:40|70|67.8|70|67.8|70|67.8|70|67.8|0
1635323930000|2021-10-27 08:38:50|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635323940000|2021-10-27 08:39:00|70.06|67.86|70.06|67.86|70.06|67.86|70.04|67.84|0
1635323970000|2021-10-27 08:39:30|70.04|67.84|70.06|67.86|70.06|67.86|70.04|67.84|0
1635323980000|2021-10-27 08:39:40|70.04|67.84|70.02|67.82|70.04|67.84|70.02|67.82|0
1635323990000|2021-10-27 08:39:50|70.04|67.84|70.04|67.84|70.06|67.86|70.02|67.82|0
1635324000000|2021-10-27 08:40:00|70.06|67.86|70.08|67.88|70.08|67.88|70.02|67.82|0
1635324010000|2021-10-27 08:40:10|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635324020000|2021-10-27 08:40:20|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635324030000|2021-10-27 08:40:30|70.13|67.93|70.19|67.99|70.19|67.99|70.1|67.9|0
1635324050000|2021-10-27 08:40:50|70.23|68.03|70.28|68.08|70.28|68.08|70.19|67.99|0
1635324060000|2021-10-27 08:41:00|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635324070000|2021-10-27 08:41:10|70.28|68.08|70.28|68.08|70.28|68.08|70.28|68.08|0
1635324080000|2021-10-27 08:41:20|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635324090000|2021-10-27 08:41:30|70.28|68.08|70.36|68.16|70.36|68.16|70.28|68.08|0
1635324100000|2021-10-27 08:41:40|70.32|68.12|70.28|68.08|70.32|68.12|70.28|68.08|0
1635324110000|2021-10-27 08:41:50|70.32|68.12|70.28|68.08|70.32|68.12|70.28|68.08|0
1635324140000|2021-10-27 08:42:20|70.32|68.12|70.36|68.16|70.36|68.16|70.32|68.12|0
1635324150000|2021-10-27 08:42:30|70.41|68.21|70.49|68.29|70.49|68.29|70.41|68.21|0
1635324160000|2021-10-27 08:42:40|70.45|68.25|70.49|68.29|70.49|68.29|70.45|68.25|0
1635324170000|2021-10-27 08:42:50|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1635324180000|2021-10-27 08:43:00|70.45|68.25|70.36|68.16|70.45|68.25|70.36|68.16|0
1635324190000|2021-10-27 08:43:10|70.41|68.21|70.36|68.16|70.41|68.21|70.36|68.16|0
1635324210000|2021-10-27 08:43:30|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635324220000|2021-10-27 08:43:40|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1635324230000|2021-10-27 08:43:50|70.41|68.21|70.39|68.19|70.41|68.21|70.39|68.19|0
1635324240000|2021-10-27 08:44:00|70.41|68.21|70.43|68.23|70.43|68.23|70.41|68.21|0
1635324250000|2021-10-27 08:44:10|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1635324260000|2021-10-27 08:44:20|70.39|68.19|70.36|68.16|70.41|68.21|70.36|68.16|0
1635324270000|2021-10-27 08:44:30|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1635324280000|2021-10-27 08:44:40|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1635324290000|2021-10-27 08:44:50|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1635324300000|2021-10-27 08:45:00|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635324310000|2021-10-27 08:45:10|70.36|68.16|70.32|68.12|70.36|68.16|70.32|68.12|0
1635324320000|2021-10-27 08:45:20|70.28|68.08|70.28|68.08|70.28|68.08|70.28|68.08|0
1635324330000|2021-10-27 08:45:30|70.32|68.12|70.28|68.08|70.32|68.12|70.28|68.08|0
1635324350000|2021-10-27 08:45:50|70.23|68.03|70.19|67.99|70.23|68.03|70.19|67.99|0
1635324360000|2021-10-27 08:46:00|70.23|68.03|70.23|68.03|70.23|68.03|70.19|67.99|0
1635324370000|2021-10-27 08:46:10|70.21|68.01|70.23|68.03|70.23|68.03|70.21|68.01|0
1635324390000|2021-10-27 08:46:30|70.32|68.12|70.32|68.12|70.32|68.12|70.28|68.08|0
1635324400000|2021-10-27 08:46:40|70.3|68.1|70.28|68.08|70.3|68.1|70.28|68.08|0
1635324410000|2021-10-27 08:46:50|70.23|68.03|70.19|67.99|70.23|68.03|70.19|67.99|0
1635324420000|2021-10-27 08:47:00|70.21|68.01|70.19|67.99|70.23|68.03|70.19|67.99|0
1635324430000|2021-10-27 08:47:10|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635324440000|2021-10-27 08:47:20|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635324450000|2021-10-27 08:47:30|70.3|68.1|70.3|68.1|70.3|68.1|70.3|68.1|0
1635324460000|2021-10-27 08:47:40|70.32|68.12|70.34|68.14|70.34|68.14|70.32|68.12|0
1635324470000|2021-10-27 08:47:50|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635324490000|2021-10-27 08:48:10|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635324510000|2021-10-27 08:48:30|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635324520000|2021-10-27 08:48:40|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1635324540000|2021-10-27 08:49:00|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635324560000|2021-10-27 08:49:20|70.4|68.2|70.4|68.2|70.4|68.2|70.36|68.16|0
1635324570000|2021-10-27 08:49:30|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1635324580000|2021-10-27 08:49:40|70.4|68.2|70.43|68.23|70.43|68.23|70.4|68.2|0
1635324590000|2021-10-27 08:49:50|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1635324600000|2021-10-27 08:50:00|70.38|68.18|70.36|68.16|70.38|68.18|70.36|68.16|0
1635324610000|2021-10-27 08:50:10|70.32|68.12|70.36|68.16|70.36|68.16|70.32|68.12|0
1635324620000|2021-10-27 08:50:20|70.34|68.14|70.36|68.16|70.36|68.16|70.32|68.12|0
1635324650000|2021-10-27 08:50:50|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635324680000|2021-10-27 08:51:20|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1635324690000|2021-10-27 08:51:30|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635324700000|2021-10-27 08:51:40|70.36|68.16|70.45|68.25|70.45|68.25|70.36|68.16|0
1635324720000|2021-10-27 08:52:00|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1635324740000|2021-10-27 08:52:20|70.45|68.25|70.4|68.2|70.45|68.25|70.4|68.2|0
1635324770000|2021-10-27 08:52:50|70.45|68.25|70.49|68.29|70.49|68.29|70.45|68.25|0
1635324790000|2021-10-27 08:53:10|70.53|68.33|70.58|68.38|70.58|68.38|70.53|68.33|0
1635324800000|2021-10-27 08:53:20|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1635324810000|2021-10-27 08:53:30|70.71|68.51|70.66|68.46|70.71|68.51|70.66|68.46|0
1635324820000|2021-10-27 08:53:40|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1635324830000|2021-10-27 08:53:50|70.58|68.38|70.62|68.42|70.66|68.46|70.58|68.38|0
1635324840000|2021-10-27 08:54:00|70.6|68.4|70.62|68.42|70.62|68.42|70.6|68.4|0
1635324850000|2021-10-27 08:54:10|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1635324860000|2021-10-27 08:54:20|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1635324870000|2021-10-27 08:54:30|70.66|68.46|70.66|68.46|70.66|68.46|70.62|68.42|0
1635324890000|2021-10-27 08:54:50|70.71|68.51|70.75|68.55|70.75|68.55|70.71|68.51|0
1635324900000|2021-10-27 08:55:00|70.71|68.51|70.75|68.55|70.75|68.55|70.71|68.51|0
1635324910000|2021-10-27 08:55:10|70.71|68.51|70.66|68.46|70.71|68.51|70.66|68.46|0
1635324920000|2021-10-27 08:55:20|70.62|68.42|70.57|68.37|70.62|68.42|70.57|68.37|0
1635324930000|2021-10-27 08:55:30|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1635324940000|2021-10-27 08:55:40|70.49|68.29|70.53|68.33|70.53|68.33|70.49|68.29|0
1635324950000|2021-10-27 08:55:50|70.57|68.37|70.57|68.37|70.57|68.37|70.57|68.37|0
1635324960000|2021-10-27 08:56:00|70.53|68.33|70.57|68.37|70.57|68.37|70.53|68.33|0
1635324970000|2021-10-27 08:56:10|70.66|68.46|70.68|68.48|70.71|68.51|70.66|68.46|0
1635324980000|2021-10-27 08:56:20|70.71|68.51|70.66|68.46|70.71|68.51|70.66|68.46|0
1635325000000|2021-10-27 08:56:40|70.7|68.5|70.7|68.5|70.7|68.5|70.7|68.5|0
1635325010000|2021-10-27 08:56:50|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1635325020000|2021-10-27 08:57:00|70.68|68.48|70.7|68.5|70.7|68.5|70.68|68.48|0
1635325030000|2021-10-27 08:57:10|70.75|68.55|70.79|68.59|70.79|68.59|70.75|68.55|0
1635325040000|2021-10-27 08:57:20|70.75|68.55|70.84|68.64|70.84|68.64|70.75|68.55|0
1635325050000|2021-10-27 08:57:30|70.92|68.72|70.79|68.59|70.92|68.72|70.79|68.59|0
1635325060000|2021-10-27 08:57:40|70.75|68.55|70.84|68.64|70.84|68.64|70.75|68.55|0
1635325070000|2021-10-27 08:57:50|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635325080000|2021-10-27 08:58:00|70.84|68.64|70.79|68.59|70.84|68.64|70.79|68.59|0
1635325090000|2021-10-27 08:58:10|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1635325100000|2021-10-27 08:58:20|70.79|68.59|70.75|68.55|70.79|68.59|70.75|68.55|0
1635325110000|2021-10-27 08:58:30|70.83|68.63|70.88|68.68|70.88|68.68|70.79|68.59|0
1635325130000|2021-10-27 08:58:50|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635325140000|2021-10-27 08:59:00|70.75|68.55|70.83|68.63|70.83|68.63|70.75|68.55|0
1635325150000|2021-10-27 08:59:10|70.81|68.61|70.79|68.59|70.81|68.61|70.79|68.59|0
1635325160000|2021-10-27 08:59:20|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1635325170000|2021-10-27 08:59:30|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635325200000|2021-10-27 09:00:00|70.83|68.63|71.1|68.9|71.1|68.9|70.83|68.63|0
1635325210000|2021-10-27 09:00:10|71.23|69.03|71.27|69.07|71.27|69.07|71.1|68.9|0
1635325220000|2021-10-27 09:00:20|71.32|69.12|71.45|69.25|71.45|69.25|71.23|69.03|0
1635325230000|2021-10-27 09:00:30|71.36|69.16|71.18|68.98|71.36|69.16|71.18|68.98|0
1635325240000|2021-10-27 09:00:40|71.23|69.03|71.23|69.03|71.27|69.07|71.23|69.03|0
1635325250000|2021-10-27 09:00:50|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1635325260000|2021-10-27 09:01:00|71.25|69.05|71.31|69.11|71.31|69.11|71.23|69.03|0
1635325270000|2021-10-27 09:01:10|71.4|69.2|71.45|69.25|71.45|69.25|71.36|69.16|0
1635325280000|2021-10-27 09:01:20|71.4|69.2|71.45|69.25|71.49|69.29|71.4|69.2|0
1635325290000|2021-10-27 09:01:30|71.49|69.29|71.53|69.33|71.53|69.33|71.49|69.29|0
1635325300000|2021-10-27 09:01:40|71.58|69.38|71.4|69.2|71.58|69.38|71.4|69.2|0
1635325310000|2021-10-27 09:01:50|71.36|69.16|71.4|69.2|71.4|69.2|71.36|69.16|0
1635325320000|2021-10-27 09:02:00|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1635325330000|2021-10-27 09:02:10|71.71|69.51|71.75|69.55|71.8|69.6|71.71|69.51|0
1635325340000|2021-10-27 09:02:20|71.71|69.51|71.67|69.47|71.71|69.51|71.67|69.47|0
1635325350000|2021-10-27 09:02:30|71.75|69.55|71.73|69.53|71.75|69.55|71.71|69.51|0
1635325360000|2021-10-27 09:02:40|71.75|69.55|71.97|69.77|71.97|69.77|71.75|69.55|0
1635325370000|2021-10-27 09:02:50|72.02|69.82|71.97|69.77|72.06|69.86|71.97|69.77|0
1635325380000|2021-10-27 09:03:00|72.02|69.82|71.97|69.77|72.02|69.82|71.97|69.77|0
1635325390000|2021-10-27 09:03:10|71.93|69.73|71.86|69.66|71.93|69.73|71.84|69.64|0
1635325400000|2021-10-27 09:03:20|71.84|69.64|71.89|69.69|71.89|69.69|71.84|69.64|0
1635325410000|2021-10-27 09:03:30|71.84|69.64|71.71|69.51|71.89|69.69|71.71|69.51|0
1635325420000|2021-10-27 09:03:40|71.67|69.47|71.71|69.51|71.71|69.51|71.67|69.47|0
1635325430000|2021-10-27 09:03:50|71.75|69.55|71.73|69.53|71.75|69.55|71.73|69.53|0
1635325440000|2021-10-27 09:04:00|71.71|69.51|71.67|69.47|71.71|69.51|71.67|69.47|0
1635325450000|2021-10-27 09:04:10|71.71|69.51|71.67|69.47|71.71|69.51|71.67|69.47|0
1635325460000|2021-10-27 09:04:20|71.64|69.44|71.58|69.38|71.64|69.44|71.58|69.38|0
1635325470000|2021-10-27 09:04:30|71.51|69.31|71.49|69.29|71.51|69.31|71.49|69.29|0
1635325480000|2021-10-27 09:04:40|71.45|69.25|71.4|69.2|71.45|69.25|71.4|69.2|0
1635325490000|2021-10-27 09:04:50|71.38|69.18|71.36|69.16|71.38|69.18|71.36|69.16|0
1635325500000|2021-10-27 09:05:00|71.4|69.2|71.34|69.14|71.4|69.2|71.34|69.14|0
1635325510000|2021-10-27 09:05:10|71.36|69.16|71.44|69.24|71.44|69.24|71.36|69.16|0
1635325520000|2021-10-27 09:05:20|71.4|69.2|71.36|69.16|71.4|69.2|71.36|69.16|0
1635325530000|2021-10-27 09:05:30|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1635325540000|2021-10-27 09:05:40|71.44|69.24|71.49|69.29|71.49|69.29|71.44|69.24|0
1635325560000|2021-10-27 09:06:00|71.44|69.24|71.44|69.24|71.49|69.29|71.44|69.24|0
1635325580000|2021-10-27 09:06:20|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1635325590000|2021-10-27 09:06:30|71.42|69.22|71.4|69.2|71.42|69.22|71.4|69.2|0
1635325600000|2021-10-27 09:06:40|71.36|69.16|71.4|69.2|71.4|69.2|71.36|69.16|0
1635325610000|2021-10-27 09:06:50|71.44|69.24|71.49|69.29|71.49|69.29|71.44|69.24|0
1635325620000|2021-10-27 09:07:00|71.58|69.38|71.71|69.51|71.71|69.51|71.58|69.38|0
1635325630000|2021-10-27 09:07:10|71.66|69.46|71.58|69.38|71.66|69.46|71.58|69.38|0
1635325640000|2021-10-27 09:07:20|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1635325650000|2021-10-27 09:07:30|71.6|69.4|71.62|69.42|71.62|69.42|71.6|69.4|0
1635325660000|2021-10-27 09:07:40|71.6|69.4|71.62|69.42|71.62|69.42|71.6|69.4|0
1635325670000|2021-10-27 09:07:50|71.64|69.44|71.66|69.46|71.71|69.51|71.64|69.44|0
1635325680000|2021-10-27 09:08:00|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1635325690000|2021-10-27 09:08:10|71.71|69.51|71.71|69.51|71.71|69.51|71.69|69.49|0
1635325700000|2021-10-27 09:08:20|71.73|69.53|71.71|69.51|71.73|69.53|71.71|69.51|0
1635325710000|2021-10-27 09:08:30|71.8|69.6|71.8|69.6|71.8|69.6|71.77|69.57|0
1635325720000|2021-10-27 09:08:40|71.84|69.64|71.84|69.64|71.84|69.64|71.84|69.64|0
1635325730000|2021-10-27 09:08:50|71.8|69.6|71.82|69.62|71.82|69.62|71.75|69.55|0
1635325740000|2021-10-27 09:09:00|71.88|69.68|71.88|69.68|71.88|69.68|71.86|69.66|0
1635325750000|2021-10-27 09:09:10|71.93|69.73|71.84|69.64|71.93|69.73|71.84|69.64|0
1635325760000|2021-10-27 09:09:20|71.82|69.62|71.8|69.6|71.84|69.64|71.8|69.6|0
1635325770000|2021-10-27 09:09:30|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1635325780000|2021-10-27 09:09:40|71.84|69.64|71.84|69.64|71.84|69.64|71.84|69.64|0
1635325790000|2021-10-27 09:09:50|71.88|69.68|71.97|69.77|71.97|69.77|71.88|69.68|0
1635325800000|2021-10-27 09:10:00|72.02|69.82|72.02|69.82|72.06|69.86|72.02|69.82|0
1635325810000|2021-10-27 09:10:10|71.97|69.77|72.02|69.82|72.02|69.82|71.97|69.77|0
1635325820000|2021-10-27 09:10:20|71.97|69.77|71.91|69.71|71.97|69.77|71.88|69.68|0
1635325830000|2021-10-27 09:10:30|71.93|69.73|71.91|69.71|71.93|69.73|71.88|69.68|0
1635325840000|2021-10-27 09:10:40|71.88|69.68|71.88|69.68|71.88|69.68|71.88|69.68|0
1635325850000|2021-10-27 09:10:50|71.91|69.71|71.93|69.73|71.93|69.73|71.91|69.71|0
1635325860000|2021-10-27 09:11:00|71.88|69.68|71.71|69.51|71.88|69.68|71.71|69.51|0
1635325870000|2021-10-27 09:11:10|71.69|69.49|71.71|69.51|71.71|69.51|71.69|69.49|0
1635325880000|2021-10-27 09:11:20|71.75|69.55|71.66|69.46|71.75|69.55|71.66|69.46|0
1635325890000|2021-10-27 09:11:30|71.64|69.44|71.62|69.42|71.64|69.44|71.62|69.42|0
1635325900000|2021-10-27 09:11:40|71.6|69.4|71.57|69.37|71.62|69.42|71.57|69.37|0
1635325910000|2021-10-27 09:11:50|71.62|69.42|71.57|69.37|71.64|69.44|71.57|69.37|0
1635325920000|2021-10-27 09:12:00|71.55|69.35|71.55|69.35|71.55|69.35|71.55|69.35|0
1635325930000|2021-10-27 09:12:10|71.53|69.33|71.57|69.37|71.57|69.37|71.53|69.33|0
1635325940000|2021-10-27 09:12:20|71.62|69.42|71.6|69.4|71.62|69.42|71.57|69.37|0
1635325950000|2021-10-27 09:12:30|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635325960000|2021-10-27 09:12:40|71.62|69.42|71.57|69.37|71.62|69.42|71.57|69.37|0
1635325980000|2021-10-27 09:13:00|71.62|69.42|71.62|69.42|71.62|69.42|71.6|69.4|0
1635325990000|2021-10-27 09:13:10|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635326000000|2021-10-27 09:13:20|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635326010000|2021-10-27 09:13:30|71.49|69.29|71.44|69.24|71.49|69.29|71.44|69.24|0
1635326020000|2021-10-27 09:13:40|71.49|69.29|71.44|69.24|71.49|69.29|71.44|69.24|0
1635326040000|2021-10-27 09:14:00|71.48|69.28|71.48|69.28|71.53|69.33|71.48|69.28|0
1635326050000|2021-10-27 09:14:10|71.44|69.24|71.4|69.2|71.44|69.24|71.4|69.2|0
1635326060000|2021-10-27 09:14:20|71.44|69.24|71.44|69.24|71.48|69.28|71.44|69.24|0
1635326080000|2021-10-27 09:14:40|71.42|69.22|71.44|69.24|71.44|69.24|71.42|69.22|0
1635326090000|2021-10-27 09:14:50|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1635326100000|2021-10-27 09:15:00|71.44|69.24|71.4|69.2|71.44|69.24|71.4|69.2|0
1635326110000|2021-10-27 09:15:10|71.48|69.28|71.4|69.2|71.48|69.28|71.4|69.2|0
1635326120000|2021-10-27 09:15:20|71.35|69.15|71.4|69.2|71.4|69.2|71.35|69.15|0
1635326130000|2021-10-27 09:15:30|71.38|69.18|71.4|69.2|71.4|69.2|71.35|69.15|0
1635326140000|2021-10-27 09:15:40|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635326150000|2021-10-27 09:15:50|71.31|69.11|71.33|69.13|71.33|69.13|71.31|69.11|0
1635326160000|2021-10-27 09:16:00|71.35|69.15|71.38|69.18|71.38|69.18|71.35|69.15|0
1635326170000|2021-10-27 09:16:10|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635326180000|2021-10-27 09:16:20|71.37|69.17|71.4|69.2|71.4|69.2|71.37|69.17|0
1635326200000|2021-10-27 09:16:40|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1635326210000|2021-10-27 09:16:50|71.26|69.06|71.26|69.06|71.29|69.09|71.26|69.06|0
1635326220000|2021-10-27 09:17:00|71.31|69.11|71.35|69.15|71.35|69.15|71.31|69.11|0
1635326230000|2021-10-27 09:17:10|71.31|69.11|71.35|69.15|71.4|69.2|71.31|69.11|0
1635326240000|2021-10-27 09:17:20|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635326250000|2021-10-27 09:17:30|71.35|69.15|71.26|69.06|71.35|69.15|71.26|69.06|0
1635326260000|2021-10-27 09:17:40|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635326270000|2021-10-27 09:17:50|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635326280000|2021-10-27 09:18:00|71.13|68.93|71.18|68.98|71.18|68.98|71.13|68.93|0
1635326290000|2021-10-27 09:18:10|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635326310000|2021-10-27 09:18:30|71.09|68.89|71.13|68.93|71.13|68.93|71.09|68.89|0
1635326320000|2021-10-27 09:18:40|71.09|68.89|71.13|68.93|71.13|68.93|71.09|68.89|0
1635326330000|2021-10-27 09:18:50|71.11|68.91|71.13|68.93|71.13|68.93|71.11|68.91|0
1635326340000|2021-10-27 09:19:00|71.18|68.98|71.18|68.98|71.18|68.98|71.15|68.95|0
1635326380000|2021-10-27 09:19:40|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635326390000|2021-10-27 09:19:50|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635326410000|2021-10-27 09:20:10|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635326420000|2021-10-27 09:20:20|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635326430000|2021-10-27 09:20:30|71.13|68.93|71.17|68.97|71.2|69|71.13|68.93|0
1635326440000|2021-10-27 09:20:40|71.13|68.93|71.17|68.97|71.17|68.97|71.13|68.93|0
1635326450000|2021-10-27 09:20:50|71.13|68.93|71.17|68.97|71.17|68.97|71.13|68.93|0
1635326460000|2021-10-27 09:21:00|71.22|69.02|71.22|69.02|71.22|69.02|71.17|68.97|0
1635326480000|2021-10-27 09:21:20|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635326490000|2021-10-27 09:21:30|71.22|69.02|71.26|69.06|71.26|69.06|71.22|69.02|0
1635326510000|2021-10-27 09:21:50|71.31|69.11|71.31|69.11|71.31|69.11|71.26|69.06|0
1635326520000|2021-10-27 09:22:00|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635326530000|2021-10-27 09:22:10|71.31|69.11|71.31|69.11|71.31|69.11|71.26|69.06|0
1635326540000|2021-10-27 09:22:20|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635326550000|2021-10-27 09:22:30|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635326570000|2021-10-27 09:22:50|71.31|69.11|71.31|69.11|71.35|69.15|71.31|69.11|0
1635326580000|2021-10-27 09:23:00|71.35|69.15|71.39|69.19|71.39|69.19|71.35|69.15|0
1635326590000|2021-10-27 09:23:10|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635326600000|2021-10-27 09:23:20|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635326610000|2021-10-27 09:23:30|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1635326620000|2021-10-27 09:23:40|71.46|69.26|71.48|69.28|71.48|69.28|71.44|69.24|0
1635326640000|2021-10-27 09:24:00|71.52|69.32|71.48|69.28|71.52|69.32|71.48|69.28|0
1635326650000|2021-10-27 09:24:10|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1635326660000|2021-10-27 09:24:20|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635326670000|2021-10-27 09:24:30|71.39|69.19|71.37|69.17|71.39|69.19|71.35|69.15|0
1635326680000|2021-10-27 09:24:40|71.39|69.19|71.37|69.17|71.39|69.19|71.35|69.15|0
1635326690000|2021-10-27 09:24:50|71.35|69.15|71.35|69.15|71.37|69.17|71.35|69.15|0
1635326700000|2021-10-27 09:25:00|71.33|69.13|71.35|69.15|71.35|69.15|71.33|69.13|0
1635326710000|2021-10-27 09:25:10|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635326720000|2021-10-27 09:25:20|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635326730000|2021-10-27 09:25:30|71.17|68.97|71.2|69|71.2|69|71.17|68.97|0
1635326740000|2021-10-27 09:25:40|71.13|68.93|71.13|68.93|71.15|68.95|71.13|68.93|0
1635326750000|2021-10-27 09:25:50|71.09|68.89|71.09|68.89|71.09|68.89|71.06|68.86|0
1635326760000|2021-10-27 09:26:00|71.04|68.84|71.04|68.84|71.04|68.84|71|68.8|0
1635326780000|2021-10-27 09:26:20|71.02|68.82|71.04|68.84|71.04|68.84|71.02|68.82|0
1635326800000|2021-10-27 09:26:40|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1635326810000|2021-10-27 09:26:50|71.04|68.84|71.08|68.88|71.08|68.88|71.04|68.84|0
1635326820000|2021-10-27 09:27:00|71.04|68.84|71.08|68.88|71.08|68.88|71.04|68.84|0
1635326840000|2021-10-27 09:27:20|71.04|68.84|71.13|68.93|71.13|68.93|71.04|68.84|0
1635326850000|2021-10-27 09:27:30|71.17|68.97|71.22|69.02|71.22|69.02|71.17|68.97|0
1635326860000|2021-10-27 09:27:40|71.24|69.04|71.26|69.06|71.26|69.06|71.24|69.04|0
1635326870000|2021-10-27 09:27:50|71.28|69.08|71.3|69.1|71.3|69.1|71.28|69.08|0
1635326880000|2021-10-27 09:28:00|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635326890000|2021-10-27 09:28:10|71.39|69.19|71.35|69.15|71.39|69.19|71.35|69.15|0
1635326900000|2021-10-27 09:28:20|71.39|69.19|71.35|69.15|71.39|69.19|71.35|69.15|0
1635326910000|2021-10-27 09:28:30|71.3|69.1|71.35|69.15|71.35|69.15|71.3|69.1|0
1635326920000|2021-10-27 09:28:40|71.37|69.17|71.43|69.23|71.43|69.23|71.35|69.15|0
1635326930000|2021-10-27 09:28:50|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635326940000|2021-10-27 09:29:00|71.41|69.21|71.39|69.19|71.41|69.21|71.39|69.19|0
1635326950000|2021-10-27 09:29:10|71.41|69.21|71.39|69.19|71.41|69.21|71.39|69.19|0
1635326970000|2021-10-27 09:29:30|71.37|69.17|71.35|69.15|71.39|69.19|71.35|69.15|0
1635326980000|2021-10-27 09:29:40|71.3|69.1|71.39|69.19|71.39|69.19|71.3|69.1|0
1635326990000|2021-10-27 09:29:50|71.37|69.17|71.35|69.15|71.37|69.17|71.35|69.15|0
1635327000000|2021-10-27 09:30:00|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635327010000|2021-10-27 09:30:10|71.35|69.15|71.21|69.01|71.35|69.15|71.21|69.01|0
1635327020000|2021-10-27 09:30:20|71.13|68.93|71.17|68.97|71.17|68.97|71.13|68.93|0
1635327030000|2021-10-27 09:30:30|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635327040000|2021-10-27 09:30:40|71.17|68.97|71.17|68.97|71.19|68.99|71.17|68.97|0
1635327050000|2021-10-27 09:30:50|71.21|69.01|71.13|68.93|71.21|69.01|71.13|68.93|0
1635327060000|2021-10-27 09:31:00|71.11|68.91|71.17|68.97|71.17|68.97|71.11|68.91|0
1635327070000|2021-10-27 09:31:10|71.13|68.93|71.08|68.88|71.13|68.93|71.08|68.88|0
1635327080000|2021-10-27 09:31:20|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635327090000|2021-10-27 09:31:30|71.08|68.88|71.08|68.88|71.08|68.88|71.06|68.86|0
1635327110000|2021-10-27 09:31:50|71.11|68.91|71.17|68.97|71.17|68.97|71.08|68.88|0
1635327120000|2021-10-27 09:32:00|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1635327130000|2021-10-27 09:32:10|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635327140000|2021-10-27 09:32:20|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1635327150000|2021-10-27 09:32:30|71.26|69.06|71.3|69.1|71.3|69.1|71.26|69.06|0
1635327160000|2021-10-27 09:32:40|71.26|69.06|71.3|69.1|71.3|69.1|71.26|69.06|0
1635327170000|2021-10-27 09:32:50|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635327180000|2021-10-27 09:33:00|71.3|69.1|71.34|69.14|71.34|69.14|71.26|69.06|0
1635327190000|2021-10-27 09:33:10|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635327210000|2021-10-27 09:33:30|71.48|69.28|71.43|69.23|71.48|69.28|71.43|69.23|0
1635327220000|2021-10-27 09:33:40|71.41|69.21|71.43|69.23|71.43|69.23|71.41|69.21|0
1635327230000|2021-10-27 09:33:50|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635327240000|2021-10-27 09:34:00|71.43|69.23|71.39|69.19|71.43|69.23|71.39|69.19|0
1635327250000|2021-10-27 09:34:10|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635327260000|2021-10-27 09:34:20|71.32|69.12|71.34|69.14|71.34|69.14|71.3|69.1|0
1635327270000|2021-10-27 09:34:30|71.39|69.19|71.45|69.25|71.45|69.25|71.39|69.19|0
1635327280000|2021-10-27 09:34:40|71.48|69.28|71.43|69.23|71.48|69.28|71.43|69.23|0
1635327290000|2021-10-27 09:34:50|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635327300000|2021-10-27 09:35:00|71.41|69.21|71.43|69.23|71.43|69.23|71.41|69.21|0
1635327310000|2021-10-27 09:35:10|71.48|69.28|71.56|69.36|71.56|69.36|71.48|69.28|0
1635327320000|2021-10-27 09:35:20|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635327330000|2021-10-27 09:35:30|71.67|69.47|71.67|69.47|71.67|69.47|71.67|69.47|0
1635327340000|2021-10-27 09:35:40|71.65|69.45|71.61|69.41|71.65|69.45|71.61|69.41|0
1635327350000|2021-10-27 09:35:50|71.74|69.54|71.72|69.52|71.74|69.54|71.7|69.5|0
1635327360000|2021-10-27 09:36:00|71.83|69.63|71.83|69.63|71.83|69.63|71.78|69.58|0
1635327370000|2021-10-27 09:36:10|71.78|69.58|71.83|69.63|71.83|69.63|71.78|69.58|0
1635327380000|2021-10-27 09:36:20|71.85|69.65|71.78|69.58|71.85|69.65|71.78|69.58|0
1635327390000|2021-10-27 09:36:30|71.74|69.54|71.83|69.63|71.83|69.63|71.74|69.54|0
1635327400000|2021-10-27 09:36:40|71.78|69.58|71.78|69.58|71.78|69.58|71.74|69.54|0
1635327410000|2021-10-27 09:36:50|71.76|69.56|71.69|69.49|71.78|69.58|71.69|69.49|0
1635327420000|2021-10-27 09:37:00|71.72|69.52|71.74|69.54|71.74|69.54|71.69|69.49|0
1635327430000|2021-10-27 09:37:10|71.78|69.58|71.74|69.54|71.78|69.58|71.74|69.54|0
1635327440000|2021-10-27 09:37:20|71.69|69.49|71.74|69.54|71.74|69.54|71.69|69.49|0
1635327450000|2021-10-27 09:37:30|71.78|69.58|71.83|69.63|71.83|69.63|71.78|69.58|0
1635327460000|2021-10-27 09:37:40|71.87|69.67|71.92|69.72|71.92|69.72|71.87|69.67|0
1635327470000|2021-10-27 09:37:50|71.94|69.74|71.87|69.67|71.94|69.74|71.87|69.67|0
1635327480000|2021-10-27 09:38:00|71.92|69.72|71.87|69.67|71.92|69.72|71.87|69.67|0
1635327490000|2021-10-27 09:38:10|71.92|69.72|71.78|69.58|71.92|69.72|71.78|69.58|0
1635327500000|2021-10-27 09:38:20|71.81|69.61|71.87|69.67|71.91|69.71|71.81|69.61|0
1635327510000|2021-10-27 09:38:30|71.83|69.63|71.78|69.58|71.83|69.63|71.78|69.58|0
1635327520000|2021-10-27 09:38:40|71.83|69.63|71.87|69.67|71.87|69.67|71.83|69.63|0
1635327530000|2021-10-27 09:38:50|71.83|69.63|71.85|69.65|71.85|69.65|71.83|69.63|0
1635327540000|2021-10-27 09:39:00|71.87|69.67|71.83|69.63|71.87|69.67|71.83|69.63|0
1635327550000|2021-10-27 09:39:10|71.87|69.67|71.83|69.63|71.87|69.67|71.83|69.63|0
1635327560000|2021-10-27 09:39:20|71.81|69.61|71.74|69.54|71.81|69.61|71.69|69.49|0
1635327570000|2021-10-27 09:39:30|71.72|69.52|71.65|69.45|71.72|69.52|71.65|69.45|0
1635327580000|2021-10-27 09:39:40|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635327590000|2021-10-27 09:39:50|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635327600000|2021-10-27 09:40:00|71.61|69.41|71.61|69.41|71.69|69.49|71.61|69.41|0
1635327610000|2021-10-27 09:40:10|71.56|69.36|71.58|69.38|71.58|69.38|71.56|69.36|0
1635327620000|2021-10-27 09:40:20|71.61|69.41|71.56|69.36|71.61|69.41|71.56|69.36|0
1635327640000|2021-10-27 09:40:40|71.52|69.32|71.52|69.32|71.52|69.32|71.47|69.27|0
1635327650000|2021-10-27 09:40:50|71.47|69.27|71.34|69.14|71.47|69.27|71.34|69.14|0
1635327660000|2021-10-27 09:41:00|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635327670000|2021-10-27 09:41:10|71.34|69.14|71.3|69.1|71.34|69.14|71.3|69.1|0
1635327690000|2021-10-27 09:41:30|71.34|69.14|71.3|69.1|71.34|69.14|71.3|69.1|0
1635327700000|2021-10-27 09:41:40|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635327710000|2021-10-27 09:41:50|71.3|69.1|71.32|69.12|71.32|69.12|71.3|69.1|0
1635327720000|2021-10-27 09:42:00|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1635327730000|2021-10-27 09:42:10|71.36|69.16|71.34|69.14|71.36|69.16|71.34|69.14|0
1635327740000|2021-10-27 09:42:20|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635327750000|2021-10-27 09:42:30|71.43|69.23|71.38|69.18|71.43|69.23|71.38|69.18|0
1635327760000|2021-10-27 09:42:40|71.34|69.14|71.32|69.12|71.34|69.14|71.32|69.12|0
1635327770000|2021-10-27 09:42:50|71.3|69.1|71.3|69.1|71.34|69.14|71.3|69.1|0
1635327780000|2021-10-27 09:43:00|71.32|69.12|71.3|69.1|71.32|69.12|71.3|69.1|0
1635327800000|2021-10-27 09:43:20|71.32|69.12|71.32|69.12|71.32|69.12|71.3|69.1|0
1635327810000|2021-10-27 09:43:30|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635327820000|2021-10-27 09:43:40|71.36|69.16|71.34|69.14|71.36|69.16|71.34|69.14|0
1635327830000|2021-10-27 09:43:50|71.38|69.18|71.36|69.16|71.43|69.23|71.36|69.16|0
1635327840000|2021-10-27 09:44:00|71.38|69.18|71.41|69.21|71.41|69.21|71.38|69.18|0
1635327850000|2021-10-27 09:44:10|71.43|69.23|71.38|69.18|71.43|69.23|71.38|69.18|0
1635327860000|2021-10-27 09:44:20|71.41|69.21|71.47|69.27|71.47|69.27|71.38|69.18|0
1635327870000|2021-10-27 09:44:30|71.43|69.23|71.52|69.32|71.52|69.32|71.43|69.23|0
1635327880000|2021-10-27 09:44:40|71.49|69.29|71.52|69.32|71.52|69.32|71.49|69.29|0
1635327890000|2021-10-27 09:44:50|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635327900000|2021-10-27 09:45:00|71.56|69.36|71.82|69.62|71.82|69.62|71.56|69.36|0
1635327910000|2021-10-27 09:45:10|71.78|69.58|71.87|69.67|71.87|69.67|71.78|69.58|0
1635327920000|2021-10-27 09:45:20|71.78|69.58|71.78|69.58|71.78|69.58|71.78|69.58|0
1635327930000|2021-10-27 09:45:30|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1635327940000|2021-10-27 09:45:40|71.78|69.58|71.78|69.58|71.82|69.62|71.78|69.58|0
1635327950000|2021-10-27 09:45:50|71.82|69.62|71.78|69.58|71.82|69.62|71.78|69.58|0
1635327970000|2021-10-27 09:46:10|71.82|69.62|71.91|69.71|71.91|69.71|71.82|69.62|0
1635327980000|2021-10-27 09:46:20|71.87|69.67|71.89|69.69|71.89|69.69|71.87|69.67|0
1635327990000|2021-10-27 09:46:30|71.87|69.67|71.87|69.67|71.91|69.71|71.87|69.67|0
1635328000000|2021-10-27 09:46:40|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1635328010000|2021-10-27 09:46:50|71.78|69.58|71.78|69.58|71.78|69.58|71.78|69.58|0
1635328020000|2021-10-27 09:47:00|71.82|69.62|71.78|69.58|71.82|69.62|71.78|69.58|0
1635328030000|2021-10-27 09:47:10|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1635328040000|2021-10-27 09:47:20|71.76|69.56|71.73|69.53|71.76|69.56|71.73|69.53|0
1635328050000|2021-10-27 09:47:30|71.69|69.49|71.69|69.49|71.71|69.51|71.69|69.49|0
1635328070000|2021-10-27 09:47:50|71.71|69.51|71.73|69.53|71.73|69.53|71.71|69.51|0
1635328090000|2021-10-27 09:48:10|71.69|69.49|71.65|69.45|71.69|69.49|71.65|69.45|0
1635328100000|2021-10-27 09:48:20|71.69|69.49|71.71|69.51|71.71|69.51|71.69|69.49|0
1635328110000|2021-10-27 09:48:30|71.69|69.49|71.69|69.49|71.69|69.49|71.67|69.47|0
1635328120000|2021-10-27 09:48:40|71.78|69.58|71.78|69.58|71.78|69.58|71.78|69.58|0
1635328130000|2021-10-27 09:48:50|71.73|69.53|71.78|69.58|71.78|69.58|71.73|69.53|0
1635328140000|2021-10-27 09:49:00|71.73|69.53|71.78|69.58|71.78|69.58|71.73|69.53|0
1635328150000|2021-10-27 09:49:10|71.73|69.53|71.73|69.53|71.73|69.53|71.69|69.49|0
1635328160000|2021-10-27 09:49:20|71.71|69.51|71.69|69.49|71.71|69.51|71.69|69.49|0
1635328170000|2021-10-27 09:49:30|71.71|69.51|71.73|69.53|71.82|69.62|71.71|69.51|0
1635328180000|2021-10-27 09:49:40|71.78|69.58|71.78|69.58|71.78|69.58|71.78|69.58|0
1635328190000|2021-10-27 09:49:50|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1635328200000|2021-10-27 09:50:00|71.73|69.53|71.78|69.58|71.78|69.58|71.73|69.53|0
1635328210000|2021-10-27 09:50:10|71.82|69.62|71.73|69.53|71.82|69.62|71.73|69.53|0
1635328220000|2021-10-27 09:50:20|71.69|69.49|71.6|69.4|71.69|69.49|71.6|69.4|0
1635328230000|2021-10-27 09:50:30|71.56|69.36|71.51|69.31|71.56|69.36|71.51|69.31|0
1635328240000|2021-10-27 09:50:40|71.56|69.36|71.56|69.36|71.56|69.36|71.56|69.36|0
1635328250000|2021-10-27 09:50:50|71.6|69.4|71.6|69.4|71.6|69.4|71.6|69.4|0
1635328260000|2021-10-27 09:51:00|71.64|69.44|71.64|69.44|71.64|69.44|71.64|69.44|0
1635328270000|2021-10-27 09:51:10|71.6|69.4|71.62|69.42|71.62|69.42|71.6|69.4|0
1635328280000|2021-10-27 09:51:20|71.6|69.4|71.64|69.44|71.67|69.47|71.6|69.4|0
1635328290000|2021-10-27 09:51:30|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1635328300000|2021-10-27 09:51:40|71.64|69.44|71.73|69.53|71.73|69.53|71.6|69.4|0
1635328310000|2021-10-27 09:51:50|71.78|69.58|71.8|69.6|71.8|69.6|71.78|69.58|0
1635328320000|2021-10-27 09:52:00|71.78|69.58|71.82|69.62|71.82|69.62|71.78|69.58|0
1635328330000|2021-10-27 09:52:10|71.78|69.58|71.91|69.71|71.91|69.71|71.78|69.58|0
1635328340000|2021-10-27 09:52:20|71.86|69.66|71.91|69.71|71.95|69.75|71.86|69.66|0
1635328350000|2021-10-27 09:52:30|71.86|69.66|71.91|69.71|71.91|69.71|71.86|69.66|0
1635328360000|2021-10-27 09:52:40|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1635328370000|2021-10-27 09:52:50|71.95|69.75|71.95|69.75|71.95|69.75|71.95|69.75|0
1635328380000|2021-10-27 09:53:00|71.93|69.73|71.86|69.66|71.93|69.73|71.86|69.66|0
1635328390000|2021-10-27 09:53:10|71.84|69.64|71.82|69.62|71.86|69.66|71.82|69.62|0
1635328430000|2021-10-27 09:53:50|71.86|69.66|71.82|69.62|71.86|69.66|71.82|69.62|0
1635328440000|2021-10-27 09:54:00|71.86|69.66|71.91|69.71|71.91|69.71|71.86|69.66|0
1635328450000|2021-10-27 09:54:10|71.95|69.75|71.95|69.75|71.95|69.75|71.95|69.75|0
1635328460000|2021-10-27 09:54:20|71.93|69.73|71.95|69.75|71.95|69.75|71.93|69.73|0
1635328480000|2021-10-27 09:54:40|71.91|69.71|71.95|69.75|71.95|69.75|71.91|69.71|0
1635328490000|2021-10-27 09:54:50|71.91|69.71|71.91|69.71|71.91|69.71|71.91|69.71|0
1635328510000|2021-10-27 09:55:10|71.95|69.75|71.95|69.75|71.95|69.75|71.95|69.75|0
1635328530000|2021-10-27 09:55:30|71.91|69.71|71.89|69.69|71.91|69.71|71.89|69.69|0
1635328540000|2021-10-27 09:55:40|71.91|69.71|72|69.8|72|69.8|71.91|69.71|0
1635328550000|2021-10-27 09:55:50|71.93|69.73|71.95|69.75|71.95|69.75|71.93|69.73|0
1635328570000|2021-10-27 09:56:10|71.91|69.71|71.91|69.71|71.91|69.71|71.91|69.71|0
1635328580000|2021-10-27 09:56:20|71.86|69.66|71.91|69.71|71.91|69.71|71.86|69.66|0
1635328590000|2021-10-27 09:56:30|71.95|69.75|71.95|69.75|71.95|69.75|71.95|69.75|0
1635328600000|2021-10-27 09:56:40|71.91|69.71|71.91|69.71|71.91|69.71|71.91|69.71|0
1635328610000|2021-10-27 09:56:50|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1635328620000|2021-10-27 09:57:00|71.91|69.71|71.82|69.62|71.91|69.71|71.82|69.62|0
1635328630000|2021-10-27 09:57:10|71.86|69.66|71.86|69.66|71.86|69.66|71.82|69.62|0
1635328660000|2021-10-27 09:57:40|71.82|69.62|71.86|69.66|71.86|69.66|71.82|69.62|0
1635328680000|2021-10-27 09:58:00|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1635328700000|2021-10-27 09:58:20|71.77|69.57|71.73|69.53|71.77|69.57|71.73|69.53|0
1635328720000|2021-10-27 09:58:40|71.77|69.57|71.71|69.51|71.77|69.57|71.71|69.51|0
1635328730000|2021-10-27 09:58:50|71.73|69.53|71.69|69.49|71.73|69.53|71.69|69.49|0
1635328740000|2021-10-27 09:59:00|71.71|69.51|71.77|69.57|71.77|69.57|71.71|69.51|0
1635328750000|2021-10-27 09:59:10|71.73|69.53|71.77|69.57|71.77|69.57|71.73|69.53|0
1635328770000|2021-10-27 09:59:30|71.73|69.53|71.77|69.57|71.77|69.57|71.73|69.53|0
1635328780000|2021-10-27 09:59:40|71.73|69.53|71.77|69.57|71.77|69.57|71.73|69.53|0
1635328790000|2021-10-27 09:59:50|71.75|69.55|71.77|69.57|71.77|69.57|71.75|69.55|0
1635328800000|2021-10-27 10:00:00|71.73|69.53|71.68|69.48|71.73|69.53|71.64|69.44|0
1635328810000|2021-10-27 10:00:10|71.66|69.46|71.73|69.53|71.73|69.53|71.64|69.44|0
1635328820000|2021-10-27 10:00:20|71.68|69.48|71.68|69.48|71.68|69.48|71.68|69.48|0
1635328840000|2021-10-27 10:00:40|71.6|69.4|71.6|69.4|71.6|69.4|71.6|69.4|0
1635328850000|2021-10-27 10:00:50|71.64|69.44|71.68|69.48|71.68|69.48|71.64|69.44|0
1635328860000|2021-10-27 10:01:00|71.77|69.57|71.8|69.6|71.8|69.6|71.75|69.55|0
1635328870000|2021-10-27 10:01:10|71.82|69.62|71.8|69.6|71.82|69.62|71.77|69.57|0
1635328880000|2021-10-27 10:01:20|71.77|69.57|71.82|69.62|71.82|69.62|71.77|69.57|0
1635328890000|2021-10-27 10:01:30|71.77|69.57|71.68|69.48|71.77|69.57|71.68|69.48|0
1635328910000|2021-10-27 10:01:50|71.64|69.44|71.64|69.44|71.64|69.44|71.64|69.44|0
1635328920000|2021-10-27 10:02:00|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1635328930000|2021-10-27 10:02:10|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1635328940000|2021-10-27 10:02:20|71.68|69.48|71.73|69.53|71.73|69.53|71.68|69.48|0
1635328950000|2021-10-27 10:02:30|71.77|69.57|71.73|69.53|71.77|69.57|71.73|69.53|0
1635328960000|2021-10-27 10:02:40|71.68|69.48|71.68|69.48|71.73|69.53|71.68|69.48|0
1635328980000|2021-10-27 10:03:00|71.64|69.44|71.64|69.44|71.64|69.44|71.64|69.44|0
1635329000000|2021-10-27 10:03:20|71.66|69.46|71.64|69.44|71.66|69.46|71.64|69.44|0
1635329020000|2021-10-27 10:03:40|71.68|69.48|71.64|69.44|71.68|69.48|71.64|69.44|0
1635329030000|2021-10-27 10:03:50|71.66|69.46|71.68|69.48|71.68|69.48|71.64|69.44|0
1635329040000|2021-10-27 10:04:00|71.64|69.44|71.59|69.39|71.64|69.44|71.59|69.39|0
1635329050000|2021-10-27 10:04:10|71.64|69.44|71.64|69.44|71.64|69.44|71.64|69.44|0
1635329060000|2021-10-27 10:04:20|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1635329080000|2021-10-27 10:04:40|71.55|69.35|71.64|69.44|71.64|69.44|71.55|69.35|0
1635329090000|2021-10-27 10:04:50|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1635329100000|2021-10-27 10:05:00|71.62|69.42|71.59|69.39|71.62|69.42|71.59|69.39|0
1635329110000|2021-10-27 10:05:10|71.64|69.44|71.64|69.44|71.64|69.44|71.64|69.44|0
1635329120000|2021-10-27 10:05:20|71.59|69.39|71.55|69.35|71.59|69.39|71.55|69.35|0
1635329140000|2021-10-27 10:05:40|71.59|69.39|71.64|69.44|71.64|69.44|71.59|69.39|0
1635329150000|2021-10-27 10:05:50|71.59|69.39|71.57|69.37|71.59|69.39|71.57|69.37|0
1635329160000|2021-10-27 10:06:00|71.59|69.39|71.57|69.37|71.59|69.39|71.57|69.37|0
1635329170000|2021-10-27 10:06:10|71.55|69.35|71.51|69.31|71.55|69.35|71.51|69.31|0
1635329180000|2021-10-27 10:06:20|71.53|69.33|71.51|69.31|71.55|69.35|71.51|69.31|0
1635329190000|2021-10-27 10:06:30|71.53|69.33|71.51|69.31|71.55|69.35|71.51|69.31|0
1635329210000|2021-10-27 10:06:50|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635329220000|2021-10-27 10:07:00|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1635329230000|2021-10-27 10:07:10|71.46|69.26|71.48|69.28|71.51|69.31|71.46|69.26|0
1635329240000|2021-10-27 10:07:20|71.51|69.31|71.46|69.26|71.51|69.31|71.46|69.26|0
1635329250000|2021-10-27 10:07:30|71.51|69.31|71.46|69.26|71.51|69.31|71.46|69.26|0
1635329270000|2021-10-27 10:07:50|71.51|69.31|71.46|69.26|71.51|69.31|71.46|69.26|0
1635329280000|2021-10-27 10:08:00|71.51|69.31|71.44|69.24|71.51|69.31|71.44|69.24|0
1635329290000|2021-10-27 10:08:10|71.42|69.22|71.46|69.26|71.46|69.26|71.42|69.22|0
1635329310000|2021-10-27 10:08:30|71.42|69.22|71.42|69.22|71.42|69.22|71.42|69.22|0
1635329330000|2021-10-27 10:08:50|71.46|69.26|71.42|69.22|71.46|69.26|71.42|69.22|0
1635329340000|2021-10-27 10:09:00|71.44|69.24|71.42|69.22|71.44|69.24|71.42|69.22|0
1635329350000|2021-10-27 10:09:10|71.46|69.26|71.46|69.26|71.46|69.26|71.46|69.26|0
1635329360000|2021-10-27 10:09:20|71.44|69.24|71.46|69.26|71.46|69.26|71.44|69.24|0
1635329370000|2021-10-27 10:09:30|71.4|69.2|71.42|69.22|71.42|69.22|71.4|69.2|0
1635329380000|2021-10-27 10:09:40|71.4|69.2|71.37|69.17|71.4|69.2|71.37|69.17|0
1635329390000|2021-10-27 10:09:50|71.42|69.22|71.42|69.22|71.42|69.22|71.42|69.22|0
1635329400000|2021-10-27 10:10:00|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635329410000|2021-10-27 10:10:10|71.33|69.13|71.35|69.15|71.37|69.17|71.33|69.13|0
1635329420000|2021-10-27 10:10:20|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635329430000|2021-10-27 10:10:30|71.42|69.22|71.42|69.22|71.42|69.22|71.42|69.22|0
1635329440000|2021-10-27 10:10:40|71.37|69.17|71.4|69.2|71.42|69.22|71.37|69.17|0
1635329450000|2021-10-27 10:10:50|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635329460000|2021-10-27 10:11:00|71.42|69.22|71.42|69.22|71.42|69.22|71.42|69.22|0
1635329480000|2021-10-27 10:11:20|71.37|69.17|71.37|69.17|71.42|69.22|71.37|69.17|0
1635329490000|2021-10-27 10:11:30|71.42|69.22|71.37|69.17|71.42|69.22|71.37|69.17|0
1635329500000|2021-10-27 10:11:40|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635329510000|2021-10-27 10:11:50|71.37|69.17|71.35|69.15|71.37|69.17|71.35|69.15|0
1635329520000|2021-10-27 10:12:00|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635329530000|2021-10-27 10:12:10|71.35|69.15|71.37|69.17|71.37|69.17|71.35|69.15|0
1635329540000|2021-10-27 10:12:20|71.35|69.15|71.28|69.08|71.37|69.17|71.28|69.08|0
1635329550000|2021-10-27 10:12:30|71.33|69.13|71.37|69.17|71.37|69.17|71.33|69.13|0
1635329560000|2021-10-27 10:12:40|71.33|69.13|71.37|69.17|71.37|69.17|71.33|69.13|0
1635329570000|2021-10-27 10:12:50|71.39|69.19|71.37|69.17|71.39|69.19|71.37|69.17|0
1635329600000|2021-10-27 10:13:20|71.33|69.13|71.28|69.08|71.33|69.13|71.28|69.08|0
1635329630000|2021-10-27 10:13:50|71.33|69.13|71.37|69.17|71.37|69.17|71.33|69.13|0
1635329640000|2021-10-27 10:14:00|71.39|69.19|71.46|69.26|71.46|69.26|71.39|69.19|0
1635329650000|2021-10-27 10:14:10|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635329660000|2021-10-27 10:14:20|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635329670000|2021-10-27 10:14:30|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635329680000|2021-10-27 10:14:40|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635329690000|2021-10-27 10:14:50|71.28|69.08|71.24|69.04|71.28|69.08|71.24|69.04|0
1635329700000|2021-10-27 10:15:00|71.19|68.99|71.28|69.08|71.28|69.08|71.19|68.99|0
1635329720000|2021-10-27 10:15:20|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635329730000|2021-10-27 10:15:30|71.28|69.08|71.19|68.99|71.28|69.08|71.19|68.99|0
1635329740000|2021-10-27 10:15:40|71.24|69.04|71.24|69.04|71.26|69.06|71.24|69.04|0
1635329750000|2021-10-27 10:15:50|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635329760000|2021-10-27 10:16:00|71.24|69.04|71.33|69.13|71.33|69.13|71.24|69.04|0
1635329770000|2021-10-27 10:16:10|71.37|69.17|71.33|69.13|71.37|69.17|71.33|69.13|0
1635329780000|2021-10-27 10:16:20|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635329790000|2021-10-27 10:16:30|71.28|69.08|71.33|69.13|71.33|69.13|71.28|69.08|0
1635329800000|2021-10-27 10:16:40|71.28|69.08|71.26|69.06|71.28|69.08|71.26|69.06|0
1635329810000|2021-10-27 10:16:50|71.24|69.04|71.19|68.99|71.24|69.04|71.19|68.99|0
1635329820000|2021-10-27 10:17:00|71.22|69.02|71.24|69.04|71.24|69.04|71.22|69.02|0
1635329830000|2021-10-27 10:17:10|71.28|69.08|71.24|69.04|71.28|69.08|71.24|69.04|0
1635329840000|2021-10-27 10:17:20|71.28|69.08|71.19|68.99|71.28|69.08|71.19|68.99|0
1635329850000|2021-10-27 10:17:30|71.22|69.02|71.19|68.99|71.22|69.02|71.19|68.99|0
1635329860000|2021-10-27 10:17:40|71.22|69.02|71.19|68.99|71.22|69.02|71.19|68.99|0
1635329880000|2021-10-27 10:18:00|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635329890000|2021-10-27 10:18:10|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635329910000|2021-10-27 10:18:30|71.32|69.12|71.37|69.17|71.37|69.17|71.32|69.12|0
1635329930000|2021-10-27 10:18:50|71.41|69.21|71.37|69.17|71.41|69.21|71.37|69.17|0
1635329950000|2021-10-27 10:19:10|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635329960000|2021-10-27 10:19:20|71.46|69.26|71.5|69.3|71.5|69.3|71.46|69.26|0
1635329980000|2021-10-27 10:19:40|71.46|69.26|71.46|69.26|71.46|69.26|71.46|69.26|0
1635329990000|2021-10-27 10:19:50|71.41|69.21|71.39|69.19|71.41|69.21|71.37|69.17|0
1635330000000|2021-10-27 10:20:00|71.37|69.17|71.39|69.19|71.41|69.21|71.37|69.17|0
1635330010000|2021-10-27 10:20:10|71.41|69.21|71.43|69.23|71.46|69.26|71.41|69.21|0
1635330020000|2021-10-27 10:20:20|71.46|69.26|71.39|69.19|71.46|69.26|71.39|69.19|0
1635330030000|2021-10-27 10:20:30|71.46|69.26|71.46|69.26|71.46|69.26|71.46|69.26|0
1635330040000|2021-10-27 10:20:40|71.5|69.3|71.5|69.3|71.5|69.3|71.5|69.3|0
1635330050000|2021-10-27 10:20:50|71.52|69.32|71.5|69.3|71.54|69.34|71.5|69.3|0
1635330060000|2021-10-27 10:21:00|71.54|69.34|71.59|69.39|71.59|69.39|71.54|69.34|0
1635330080000|2021-10-27 10:21:20|71.54|69.34|71.59|69.39|71.59|69.39|71.54|69.34|0
1635330090000|2021-10-27 10:21:30|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635330120000|2021-10-27 10:22:00|71.5|69.3|71.5|69.3|71.5|69.3|71.48|69.28|0
1635330130000|2021-10-27 10:22:10|71.46|69.26|71.43|69.23|71.46|69.26|71.43|69.23|0
1635330140000|2021-10-27 10:22:20|71.46|69.26|71.41|69.21|71.46|69.26|71.41|69.21|0
1635330150000|2021-10-27 10:22:30|71.37|69.17|71.41|69.21|71.41|69.21|71.37|69.17|0
1635330160000|2021-10-27 10:22:40|71.37|69.17|71.39|69.19|71.39|69.19|71.37|69.17|0
1635330170000|2021-10-27 10:22:50|71.41|69.21|71.37|69.17|71.41|69.21|71.37|69.17|0
1635330180000|2021-10-27 10:23:00|71.32|69.12|71.3|69.1|71.32|69.12|71.28|69.08|0
1635330190000|2021-10-27 10:23:10|71.32|69.12|71.32|69.12|71.32|69.12|71.3|69.1|0
1635330200000|2021-10-27 10:23:20|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635330210000|2021-10-27 10:23:30|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635330220000|2021-10-27 10:23:40|71.28|69.08|71.24|69.04|71.28|69.08|71.24|69.04|0
1635330230000|2021-10-27 10:23:50|71.23|69.03|71.23|69.03|71.28|69.08|71.23|69.03|0
1635330240000|2021-10-27 10:24:00|71.21|69.01|71.23|69.03|71.23|69.03|71.21|69.01|0
1635330260000|2021-10-27 10:24:20|71.28|69.08|71.23|69.03|71.28|69.08|71.23|69.03|0
1635330290000|2021-10-27 10:24:50|71.28|69.08|71.28|69.08|71.28|69.08|71.26|69.06|0
1635330300000|2021-10-27 10:25:00|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635330310000|2021-10-27 10:25:10|71.32|69.12|71.32|69.12|71.37|69.17|71.32|69.12|0
1635330320000|2021-10-27 10:25:20|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635330330000|2021-10-27 10:25:30|71.32|69.12|71.28|69.08|71.32|69.12|71.26|69.06|0
1635330340000|2021-10-27 10:25:40|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635330350000|2021-10-27 10:25:50|71.32|69.12|71.23|69.03|71.32|69.12|71.23|69.03|0
1635330360000|2021-10-27 10:26:00|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635330370000|2021-10-27 10:26:10|71.23|69.03|71.23|69.03|71.26|69.06|71.23|69.03|0
1635330390000|2021-10-27 10:26:30|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635330410000|2021-10-27 10:26:50|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635330420000|2021-10-27 10:27:00|71.37|69.17|71.32|69.12|71.37|69.17|71.32|69.12|0
1635330430000|2021-10-27 10:27:10|71.23|69.03|71.28|69.08|71.28|69.08|71.23|69.03|0
1635330440000|2021-10-27 10:27:20|71.23|69.03|71.19|68.99|71.28|69.08|71.19|68.99|0
1635330450000|2021-10-27 10:27:30|71.21|69.01|71.19|68.99|71.21|69.01|71.19|68.99|0
1635330460000|2021-10-27 10:27:40|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635330480000|2021-10-27 10:28:00|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635330500000|2021-10-27 10:28:20|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635330510000|2021-10-27 10:28:30|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635330520000|2021-10-27 10:28:40|71.23|69.03|71.26|69.06|71.26|69.06|71.23|69.03|0
1635330530000|2021-10-27 10:28:50|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635330540000|2021-10-27 10:29:00|71.28|69.08|71.3|69.1|71.32|69.12|71.28|69.08|0
1635330550000|2021-10-27 10:29:10|71.32|69.12|71.28|69.08|71.32|69.12|71.28|69.08|0
1635330560000|2021-10-27 10:29:20|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635330580000|2021-10-27 10:29:40|71.26|69.06|71.28|69.08|71.28|69.08|71.23|69.03|0
1635330590000|2021-10-27 10:29:50|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635330600000|2021-10-27 10:30:00|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635330610000|2021-10-27 10:30:10|71.23|69.03|71.19|68.99|71.23|69.03|71.19|68.99|0
1635330620000|2021-10-27 10:30:20|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635330630000|2021-10-27 10:30:30|71.25|69.05|71.28|69.08|71.28|69.08|71.25|69.05|0
1635330640000|2021-10-27 10:30:40|71.23|69.03|71.28|69.08|71.28|69.08|71.23|69.03|0
1635330670000|2021-10-27 10:31:10|71.23|69.03|71.23|69.03|71.25|69.05|71.23|69.03|0
1635330680000|2021-10-27 10:31:20|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635330690000|2021-10-27 10:31:30|71.14|68.94|71.19|68.99|71.19|68.99|71.14|68.94|0
1635330700000|2021-10-27 10:31:40|71.23|69.03|71.19|68.99|71.23|69.03|71.19|68.99|0
1635330710000|2021-10-27 10:31:50|71.17|68.97|71.14|68.94|71.17|68.97|71.14|68.94|0
1635330720000|2021-10-27 10:32:00|71.1|68.9|71.06|68.86|71.1|68.9|71.06|68.86|0
1635330730000|2021-10-27 10:32:10|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635330740000|2021-10-27 10:32:20|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635330750000|2021-10-27 10:32:30|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635330760000|2021-10-27 10:32:40|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635330780000|2021-10-27 10:33:00|71.03|68.83|71.06|68.86|71.06|68.86|71.03|68.83|0
1635330790000|2021-10-27 10:33:10|71.1|68.9|71.14|68.94|71.14|68.94|71.1|68.9|0
1635330800000|2021-10-27 10:33:20|71.1|68.9|71.06|68.86|71.1|68.9|71.06|68.86|0
1635330810000|2021-10-27 10:33:30|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635330820000|2021-10-27 10:33:40|71.06|68.86|71.01|68.81|71.06|68.86|71.01|68.81|0
1635330830000|2021-10-27 10:33:50|71.06|68.86|71.01|68.81|71.06|68.86|71.01|68.81|0
1635330840000|2021-10-27 10:34:00|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635330860000|2021-10-27 10:34:20|71.01|68.81|71.06|68.86|71.06|68.86|71.01|68.81|0
1635330870000|2021-10-27 10:34:30|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635330880000|2021-10-27 10:34:40|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635330910000|2021-10-27 10:35:10|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1635330920000|2021-10-27 10:35:20|70.92|68.72|70.88|68.68|70.92|68.72|70.88|68.68|0
1635330930000|2021-10-27 10:35:30|70.9|68.7|70.92|68.72|70.92|68.72|70.88|68.68|0
1635330950000|2021-10-27 10:35:50|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1635330970000|2021-10-27 10:36:10|70.92|68.72|70.97|68.77|70.97|68.77|70.92|68.72|0
1635330980000|2021-10-27 10:36:20|70.92|68.72|70.95|68.75|70.97|68.77|70.92|68.72|0
1635330990000|2021-10-27 10:36:30|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1635331010000|2021-10-27 10:36:50|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635331020000|2021-10-27 10:37:00|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635331040000|2021-10-27 10:37:20|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635331050000|2021-10-27 10:37:30|70.99|68.79|71.01|68.81|71.01|68.81|70.99|68.79|0
1635331060000|2021-10-27 10:37:40|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635331070000|2021-10-27 10:37:50|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635331090000|2021-10-27 10:38:10|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635331100000|2021-10-27 10:38:20|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635331110000|2021-10-27 10:38:30|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1635331130000|2021-10-27 10:38:50|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635331140000|2021-10-27 10:39:00|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635331150000|2021-10-27 10:39:10|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635331170000|2021-10-27 10:39:30|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1635331180000|2021-10-27 10:39:40|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1635331210000|2021-10-27 10:40:10|71.03|68.83|71.01|68.81|71.05|68.85|71.01|68.81|0
1635331220000|2021-10-27 10:40:20|71.03|68.83|71.03|68.83|71.05|68.85|71.03|68.83|0
1635331230000|2021-10-27 10:40:30|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635331250000|2021-10-27 10:40:50|71.1|68.9|71.1|68.9|71.1|68.9|71.08|68.88|0
1635331260000|2021-10-27 10:41:00|71.14|68.94|71.18|68.98|71.18|68.98|71.14|68.94|0
1635331280000|2021-10-27 10:41:20|71.14|68.94|71.16|68.96|71.18|68.98|71.14|68.94|0
1635331290000|2021-10-27 10:41:30|71.18|68.98|71.14|68.94|71.18|68.98|71.14|68.94|0
1635331300000|2021-10-27 10:41:40|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635331310000|2021-10-27 10:41:50|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635331340000|2021-10-27 10:42:20|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635331350000|2021-10-27 10:42:30|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635331360000|2021-10-27 10:42:40|71.16|68.96|71.16|68.96|71.18|68.98|71.16|68.96|0
1635331370000|2021-10-27 10:42:50|71.14|68.94|71.14|68.94|71.16|68.96|71.14|68.94|0
1635331380000|2021-10-27 10:43:00|71.18|68.98|71.14|68.94|71.18|68.98|71.14|68.94|0
1635331410000|2021-10-27 10:43:30|71.18|68.98|71.14|68.94|71.18|68.98|71.14|68.94|0
1635331420000|2021-10-27 10:43:40|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635331430000|2021-10-27 10:43:50|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635331440000|2021-10-27 10:44:00|71.12|68.92|71.14|68.94|71.14|68.94|71.12|68.92|0
1635331450000|2021-10-27 10:44:10|71.09|68.89|71.14|68.94|71.14|68.94|71.09|68.89|0
1635331470000|2021-10-27 10:44:30|71.09|68.89|71.14|68.94|71.14|68.94|71.09|68.89|0
1635331490000|2021-10-27 10:44:50|71.16|68.96|71.18|68.98|71.18|68.98|71.16|68.96|0
1635331500000|2021-10-27 10:45:00|71.23|69.03|71.27|69.07|71.27|69.07|71.23|69.03|0
1635331510000|2021-10-27 10:45:10|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635331520000|2021-10-27 10:45:20|71.4|69.2|71.4|69.2|71.4|69.2|71.36|69.16|0
1635331530000|2021-10-27 10:45:30|71.42|69.22|71.42|69.22|71.42|69.22|71.42|69.22|0
1635331540000|2021-10-27 10:45:40|71.44|69.24|71.4|69.2|71.44|69.24|71.4|69.2|0
1635331560000|2021-10-27 10:46:00|71.36|69.16|71.4|69.2|71.4|69.2|71.36|69.16|0
1635331570000|2021-10-27 10:46:10|71.44|69.24|71.42|69.22|71.44|69.24|71.42|69.22|0
1635331580000|2021-10-27 10:46:20|71.44|69.24|71.44|69.24|71.47|69.27|71.44|69.24|0
1635331590000|2021-10-27 10:46:30|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1635331600000|2021-10-27 10:46:40|71.44|69.24|71.49|69.29|71.49|69.29|71.44|69.24|0
1635331610000|2021-10-27 10:46:50|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635331660000|2021-10-27 10:47:40|71.55|69.35|71.55|69.35|71.55|69.35|71.55|69.35|0
1635331670000|2021-10-27 10:47:50|71.58|69.38|71.62|69.42|71.62|69.42|71.58|69.38|0
1635331680000|2021-10-27 10:48:00|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635331690000|2021-10-27 10:48:10|71.71|69.51|71.71|69.51|71.71|69.51|71.71|69.51|0
1635331700000|2021-10-27 10:48:20|71.66|69.46|71.71|69.51|71.71|69.51|71.66|69.46|0
1635331710000|2021-10-27 10:48:30|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635331740000|2021-10-27 10:49:00|71.71|69.51|71.71|69.51|71.71|69.51|71.71|69.51|0
1635331750000|2021-10-27 10:49:10|71.75|69.55|71.75|69.55|71.75|69.55|71.75|69.55|0
1635331760000|2021-10-27 10:49:20|71.77|69.57|71.8|69.6|71.8|69.6|71.77|69.57|0
1635331770000|2021-10-27 10:49:30|71.75|69.55|71.75|69.55|71.75|69.55|71.75|69.55|0
1635331780000|2021-10-27 10:49:40|71.73|69.53|71.71|69.51|71.73|69.53|71.66|69.46|0
1635331790000|2021-10-27 10:49:50|71.75|69.55|71.75|69.55|71.75|69.55|71.71|69.51|0
1635331800000|2021-10-27 10:50:00|71.71|69.51|71.71|69.51|71.71|69.51|71.71|69.51|0
1635331810000|2021-10-27 10:50:10|71.73|69.53|71.8|69.6|71.8|69.6|71.73|69.53|0
1635331830000|2021-10-27 10:50:30|71.84|69.64|71.75|69.55|71.84|69.64|71.75|69.55|0
1635331840000|2021-10-27 10:50:40|71.77|69.57|71.79|69.59|71.8|69.6|71.77|69.57|0
1635331850000|2021-10-27 10:50:50|71.75|69.55|71.79|69.59|71.79|69.59|71.75|69.55|0
1635331860000|2021-10-27 10:51:00|71.84|69.64|71.88|69.68|71.88|69.68|71.84|69.64|0
1635331870000|2021-10-27 10:51:10|71.84|69.64|71.84|69.64|71.86|69.66|71.84|69.64|0
1635331880000|2021-10-27 10:51:20|71.88|69.68|71.84|69.64|71.88|69.68|71.84|69.64|0
1635331900000|2021-10-27 10:51:40|71.88|69.68|71.88|69.68|71.88|69.68|71.88|69.68|0
1635331910000|2021-10-27 10:51:50|71.84|69.64|71.88|69.68|71.88|69.68|71.84|69.64|0
1635331920000|2021-10-27 10:52:00|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1635331940000|2021-10-27 10:52:20|71.97|69.77|71.97|69.77|71.97|69.77|71.97|69.77|0
1635331950000|2021-10-27 10:52:30|72.02|69.82|72.02|69.82|72.06|69.86|72.02|69.82|0
1635331960000|2021-10-27 10:52:40|72.06|69.86|72.13|69.93|72.15|69.95|72.06|69.86|0
1635331970000|2021-10-27 10:52:50|72.1|69.9|72.24|70.04|72.24|70.04|72.1|69.9|0
1635331980000|2021-10-27 10:53:00|72.15|69.95|72.1|69.9|72.15|69.95|72.1|69.9|0
1635331990000|2021-10-27 10:53:10|72.06|69.86|72.06|69.86|72.06|69.86|72.06|69.86|0
1635332000000|2021-10-27 10:53:20|72.1|69.9|72.1|69.9|72.1|69.9|72.1|69.9|0
1635332010000|2021-10-27 10:53:30|72.15|69.95|72.15|69.95|72.15|69.95|72.15|69.95|0
1635332020000|2021-10-27 10:53:40|72.1|69.9|71.97|69.77|72.1|69.9|71.97|69.77|0
1635332030000|2021-10-27 10:53:50|72.01|69.81|71.97|69.77|72.01|69.81|71.97|69.77|0
1635332040000|2021-10-27 10:54:00|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1635332050000|2021-10-27 10:54:10|71.88|69.68|71.93|69.73|71.93|69.73|71.88|69.68|0
1635332060000|2021-10-27 10:54:20|71.97|69.77|71.97|69.77|71.97|69.77|71.95|69.75|0
1635332070000|2021-10-27 10:54:30|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1635332080000|2021-10-27 10:54:40|71.95|69.75|72.01|69.81|72.01|69.81|71.95|69.75|0
1635332100000|2021-10-27 10:55:00|71.88|69.68|71.88|69.68|71.88|69.68|71.88|69.68|0
1635332110000|2021-10-27 10:55:10|71.84|69.64|71.84|69.64|71.84|69.64|71.84|69.64|0
1635332120000|2021-10-27 10:55:20|71.79|69.59|71.7|69.5|71.79|69.59|71.7|69.5|0
1635332140000|2021-10-27 10:55:40|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635332160000|2021-10-27 10:56:00|71.75|69.55|71.84|69.64|71.84|69.64|71.75|69.55|0
1635332170000|2021-10-27 10:56:10|71.88|69.68|71.84|69.64|71.88|69.68|71.84|69.64|0
1635332180000|2021-10-27 10:56:20|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1635332190000|2021-10-27 10:56:30|71.97|69.77|71.92|69.72|71.97|69.77|71.92|69.72|0
1635332220000|2021-10-27 10:57:00|71.88|69.68|71.84|69.64|71.92|69.72|71.84|69.64|0
1635332230000|2021-10-27 10:57:10|71.88|69.68|71.88|69.68|71.88|69.68|71.88|69.68|0
1635332240000|2021-10-27 10:57:20|71.84|69.64|71.84|69.64|71.84|69.64|71.84|69.64|0
1635332250000|2021-10-27 10:57:30|71.88|69.68|71.88|69.68|71.88|69.68|71.88|69.68|0
1635332260000|2021-10-27 10:57:40|71.92|69.72|71.88|69.68|71.92|69.72|71.88|69.68|0
1635332270000|2021-10-27 10:57:50|71.9|69.7|71.88|69.68|71.9|69.7|71.88|69.68|0
1635332280000|2021-10-27 10:58:00|71.92|69.72|71.92|69.72|71.92|69.72|71.88|69.68|0
1635332290000|2021-10-27 10:58:10|71.88|69.68|71.88|69.68|71.88|69.68|71.88|69.68|0
1635332300000|2021-10-27 10:58:20|71.9|69.7|71.84|69.64|71.9|69.7|71.84|69.64|0
1635332310000|2021-10-27 10:58:30|71.88|69.68|71.9|69.7|71.9|69.7|71.88|69.68|0
1635332320000|2021-10-27 10:58:40|71.88|69.68|71.88|69.68|71.92|69.72|71.88|69.68|0
1635332330000|2021-10-27 10:58:50|71.86|69.66|71.88|69.68|71.88|69.68|71.86|69.66|0
1635332340000|2021-10-27 10:59:00|71.84|69.64|71.84|69.64|71.88|69.68|71.84|69.64|0
1635332350000|2021-10-27 10:59:10|71.79|69.59|71.7|69.5|71.79|69.59|71.7|69.5|0
1635332360000|2021-10-27 10:59:20|71.75|69.55|71.73|69.53|71.75|69.55|71.73|69.53|0
1635332370000|2021-10-27 10:59:30|71.7|69.5|71.75|69.55|71.75|69.55|71.7|69.5|0
1635332400000|2021-10-27 11:00:00|71.7|69.5|71.66|69.46|71.7|69.5|71.66|69.46|0
1635332410000|2021-10-27 11:00:10|71.61|69.41|71.61|69.41|71.66|69.46|71.61|69.41|0
1635332420000|2021-10-27 11:00:20|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635332430000|2021-10-27 11:00:30|71.53|69.33|71.53|69.33|71.53|69.33|71.48|69.28|0
1635332440000|2021-10-27 11:00:40|71.48|69.28|71.53|69.33|71.53|69.33|71.48|69.28|0
1635332450000|2021-10-27 11:00:50|71.48|69.28|71.31|69.11|71.48|69.28|71.31|69.11|0
1635332460000|2021-10-27 11:01:00|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635332470000|2021-10-27 11:01:10|71.24|69.04|71.26|69.06|71.26|69.06|71.24|69.04|0
1635332480000|2021-10-27 11:01:20|71.31|69.11|71.26|69.06|71.31|69.11|71.26|69.06|0
1635332490000|2021-10-27 11:01:30|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635332500000|2021-10-27 11:01:40|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635332520000|2021-10-27 11:02:00|71.26|69.06|71.31|69.11|71.31|69.11|71.26|69.06|0
1635332530000|2021-10-27 11:02:10|71.35|69.15|71.39|69.19|71.39|69.19|71.35|69.15|0
1635332540000|2021-10-27 11:02:20|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635332550000|2021-10-27 11:02:30|71.31|69.11|71.35|69.15|71.35|69.15|71.31|69.11|0
1635332560000|2021-10-27 11:02:40|71.31|69.11|71.39|69.19|71.39|69.19|71.31|69.11|0
1635332570000|2021-10-27 11:02:50|71.44|69.24|71.39|69.19|71.44|69.24|71.39|69.19|0
1635332580000|2021-10-27 11:03:00|71.44|69.24|71.39|69.19|71.44|69.24|71.39|69.19|0
1635332590000|2021-10-27 11:03:10|71.35|69.15|71.31|69.11|71.39|69.19|71.31|69.11|0
1635332600000|2021-10-27 11:03:20|71.35|69.15|71.35|69.15|71.35|69.15|71.31|69.11|0
1635332610000|2021-10-27 11:03:30|71.31|69.11|71.35|69.15|71.35|69.15|71.31|69.11|0
1635332640000|2021-10-27 11:04:00|71.31|69.11|71.26|69.06|71.31|69.11|71.26|69.06|0
1635332650000|2021-10-27 11:04:10|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635332660000|2021-10-27 11:04:20|71.26|69.06|71.26|69.06|71.31|69.11|71.26|69.06|0
1635332670000|2021-10-27 11:04:30|71.3|69.1|71.17|68.97|71.3|69.1|71.17|68.97|0
1635332680000|2021-10-27 11:04:40|71.13|68.93|71.09|68.89|71.13|68.93|71.09|68.89|0
1635332690000|2021-10-27 11:04:50|71.11|68.91|71.13|68.93|71.13|68.93|71.09|68.89|0
1635332700000|2021-10-27 11:05:00|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635332710000|2021-10-27 11:05:10|71.22|69.02|71.17|68.97|71.26|69.06|71.17|68.97|0
1635332720000|2021-10-27 11:05:20|71.13|68.93|71.13|68.93|71.13|68.93|71.09|68.89|0
1635332730000|2021-10-27 11:05:30|71.09|68.89|71.17|68.97|71.17|68.97|71.09|68.89|0
1635332740000|2021-10-27 11:05:40|71.13|68.93|71.09|68.89|71.13|68.93|71.09|68.89|0
1635332750000|2021-10-27 11:05:50|71.13|68.93|71.04|68.84|71.13|68.93|71.04|68.84|0
1635332760000|2021-10-27 11:06:00|71.09|68.89|71.09|68.89|71.13|68.93|71.09|68.89|0
1635332770000|2021-10-27 11:06:10|71.04|68.84|71.04|68.84|71.04|68.84|71.04|68.84|0
1635332780000|2021-10-27 11:06:20|71|68.8|71.04|68.84|71.04|68.84|71|68.8|0
1635332800000|2021-10-27 11:06:40|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1635332810000|2021-10-27 11:06:50|71.06|68.86|71|68.8|71.06|68.86|71|68.8|0
1635332820000|2021-10-27 11:07:00|70.95|68.75|70.95|68.75|71|68.8|70.95|68.75|0
1635332830000|2021-10-27 11:07:10|71|68.8|71.08|68.88|71.08|68.88|71|68.8|0
1635332840000|2021-10-27 11:07:20|71.13|68.93|70.95|68.75|71.13|68.93|70.95|68.75|0
1635332850000|2021-10-27 11:07:30|71|68.8|71.04|68.84|71.04|68.84|71|68.8|0
1635332860000|2021-10-27 11:07:40|71.02|68.82|71.04|68.84|71.04|68.84|71.02|68.82|0
1635332870000|2021-10-27 11:07:50|71.08|68.88|71.06|68.86|71.08|68.88|71.04|68.84|0
1635332880000|2021-10-27 11:08:00|71.04|68.84|71.08|68.88|71.08|68.88|71.04|68.84|0
1635332900000|2021-10-27 11:08:20|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635332910000|2021-10-27 11:08:30|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1635332920000|2021-10-27 11:08:40|71.04|68.84|71.08|68.88|71.08|68.88|71.04|68.84|0
1635332930000|2021-10-27 11:08:50|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635332940000|2021-10-27 11:09:00|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1635332950000|2021-10-27 11:09:10|71.06|68.86|71.08|68.88|71.08|68.88|71.06|68.86|0
1635332960000|2021-10-27 11:09:20|71.04|68.84|71.04|68.84|71.04|68.84|71.02|68.82|0
1635332970000|2021-10-27 11:09:30|71.02|68.82|71.08|68.88|71.08|68.88|71.02|68.82|0
1635332980000|2021-10-27 11:09:40|71.04|68.84|71.08|68.88|71.08|68.88|71.04|68.84|0
1635332990000|2021-10-27 11:09:50|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635333000000|2021-10-27 11:10:00|71.17|68.97|71.13|68.93|71.17|68.97|71.13|68.93|0
1635333010000|2021-10-27 11:10:10|71.08|68.88|71.13|68.93|71.13|68.93|71.08|68.88|0
1635333020000|2021-10-27 11:10:20|71.15|68.95|71.13|68.93|71.15|68.95|71.13|68.93|0
1635333040000|2021-10-27 11:10:40|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635333050000|2021-10-27 11:10:50|71.21|69.01|71.13|68.93|71.21|69.01|71.13|68.93|0
1635333060000|2021-10-27 11:11:00|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635333070000|2021-10-27 11:11:10|71.13|68.93|71.04|68.84|71.17|68.97|71.04|68.84|0
1635333080000|2021-10-27 11:11:20|71|68.8|70.91|68.71|71|68.8|70.91|68.71|0
1635333090000|2021-10-27 11:11:30|70.95|68.75|70.95|68.75|71|68.8|70.95|68.75|0
1635333110000|2021-10-27 11:11:50|70.91|68.71|70.95|68.75|71|68.8|70.91|68.71|0
1635333120000|2021-10-27 11:12:00|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1635333130000|2021-10-27 11:12:10|70.95|68.75|70.95|68.75|70.95|68.75|70.95|68.75|0
1635333140000|2021-10-27 11:12:20|70.99|68.79|70.95|68.75|70.99|68.79|70.95|68.75|0
1635333150000|2021-10-27 11:12:30|70.91|68.71|70.91|68.71|70.91|68.71|70.91|68.71|0
1635333160000|2021-10-27 11:12:40|70.86|68.66|70.91|68.71|70.91|68.71|70.86|68.66|0
1635333170000|2021-10-27 11:12:50|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1635333180000|2021-10-27 11:13:00|70.91|68.71|70.86|68.66|70.91|68.71|70.86|68.66|0
1635333190000|2021-10-27 11:13:10|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1635333210000|2021-10-27 11:13:30|70.91|68.71|70.82|68.62|70.91|68.71|70.82|68.62|0
1635333220000|2021-10-27 11:13:40|70.86|68.66|70.91|68.71|70.91|68.71|70.86|68.66|0
1635333230000|2021-10-27 11:13:50|70.99|68.79|71.04|68.84|71.04|68.84|70.95|68.75|0
1635333240000|2021-10-27 11:14:00|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1635333250000|2021-10-27 11:14:10|71.13|68.93|71.08|68.88|71.13|68.93|71.08|68.88|0
1635333260000|2021-10-27 11:14:20|71.04|68.84|71.08|68.88|71.08|68.88|71.04|68.84|0
1635333270000|2021-10-27 11:14:30|71.13|68.93|71.1|68.9|71.13|68.93|71.1|68.9|0
1635333280000|2021-10-27 11:14:40|71.08|68.88|71.08|68.88|71.1|68.9|71.08|68.88|0
1635333300000|2021-10-27 11:15:00|71.06|68.86|71.04|68.84|71.06|68.86|71.04|68.84|0
1635333310000|2021-10-27 11:15:10|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1635333320000|2021-10-27 11:15:20|70.95|68.75|71.04|68.84|71.04|68.84|70.95|68.75|0
1635333330000|2021-10-27 11:15:30|71.02|68.82|71.04|68.84|71.04|68.84|71.02|68.82|0
1635333340000|2021-10-27 11:15:40|71.02|68.82|71.04|68.84|71.04|68.84|71.02|68.82|0
1635333350000|2021-10-27 11:15:50|71.08|68.88|71.04|68.84|71.08|68.88|71.04|68.84|0
1635333360000|2021-10-27 11:16:00|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1635333370000|2021-10-27 11:16:10|70.95|68.75|70.99|68.79|70.99|68.79|70.95|68.75|0
1635333380000|2021-10-27 11:16:20|70.97|68.77|70.95|68.75|70.97|68.77|70.95|68.75|0
1635333390000|2021-10-27 11:16:30|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1635333400000|2021-10-27 11:16:40|70.95|68.75|70.93|68.73|70.95|68.75|70.93|68.73|0
1635333410000|2021-10-27 11:16:50|70.95|68.75|70.97|68.77|70.97|68.77|70.95|68.75|0
1635333420000|2021-10-27 11:17:00|70.95|68.75|71.04|68.84|71.04|68.84|70.95|68.75|0
1635333440000|2021-10-27 11:17:20|71.08|68.88|71.12|68.92|71.12|68.92|71.08|68.88|0
1635333460000|2021-10-27 11:17:40|71.17|68.97|71.15|68.95|71.17|68.97|71.15|68.95|0
1635333470000|2021-10-27 11:17:50|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635333480000|2021-10-27 11:18:00|71.15|68.95|71.12|68.92|71.15|68.95|71.1|68.9|0
1635333500000|2021-10-27 11:18:20|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635333510000|2021-10-27 11:18:30|71.12|68.92|71.17|68.97|71.17|68.97|71.12|68.92|0
1635333520000|2021-10-27 11:18:40|71.12|68.92|71.17|68.97|71.17|68.97|71.12|68.92|0
1635333530000|2021-10-27 11:18:50|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1635333540000|2021-10-27 11:19:00|71.25|69.05|71.21|69.01|71.25|69.05|71.21|69.01|0
1635333550000|2021-10-27 11:19:10|71.25|69.05|71.21|69.01|71.25|69.05|71.21|69.01|0
1635333560000|2021-10-27 11:19:20|71.12|68.92|71.08|68.88|71.12|68.92|71.08|68.88|0
1635333580000|2021-10-27 11:19:40|71.01|68.81|71.04|68.84|71.04|68.84|71.01|68.81|0
1635333590000|2021-10-27 11:19:50|70.99|68.79|70.95|68.75|70.99|68.79|70.95|68.75|0
1635333600000|2021-10-27 11:20:00|70.99|68.79|70.99|68.79|71.04|68.84|70.99|68.79|0
1635333620000|2021-10-27 11:20:20|71.04|68.84|70.99|68.79|71.04|68.84|70.99|68.79|0
1635333630000|2021-10-27 11:20:30|70.95|68.75|70.99|68.79|70.99|68.79|70.95|68.75|0
1635333640000|2021-10-27 11:20:40|70.97|68.77|70.95|68.75|70.99|68.79|70.95|68.75|0
1635333650000|2021-10-27 11:20:50|70.93|68.73|70.95|68.75|70.95|68.75|70.9|68.7|0
1635333660000|2021-10-27 11:21:00|70.93|68.73|70.95|68.75|70.95|68.75|70.93|68.73|0
1635333670000|2021-10-27 11:21:10|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1635333680000|2021-10-27 11:21:20|70.95|68.75|70.95|68.75|70.95|68.75|70.95|68.75|0
1635333690000|2021-10-27 11:21:30|70.93|68.73|70.95|68.75|70.95|68.75|70.93|68.73|0
1635333700000|2021-10-27 11:21:40|70.93|68.73|70.9|68.7|70.93|68.73|70.9|68.7|0
1635333710000|2021-10-27 11:21:50|70.93|68.73|70.9|68.7|70.93|68.73|70.9|68.7|0
1635333720000|2021-10-27 11:22:00|70.93|68.73|70.95|68.75|70.95|68.75|70.93|68.73|0
1635333730000|2021-10-27 11:22:10|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1635333750000|2021-10-27 11:22:30|70.95|68.75|70.93|68.73|70.95|68.75|70.9|68.7|0
1635333760000|2021-10-27 11:22:40|70.95|68.75|70.95|68.75|70.99|68.79|70.95|68.75|0
1635333780000|2021-10-27 11:23:00|70.9|68.7|70.9|68.7|70.95|68.75|70.9|68.7|0
1635333790000|2021-10-27 11:23:10|70.95|68.75|70.9|68.7|70.95|68.75|70.9|68.7|0
1635333820000|2021-10-27 11:23:40|70.93|68.73|70.95|68.75|70.95|68.75|70.93|68.73|0
1635333840000|2021-10-27 11:24:00|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1635333850000|2021-10-27 11:24:10|70.95|68.75|70.9|68.7|70.95|68.75|70.9|68.7|0
1635333860000|2021-10-27 11:24:20|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1635333870000|2021-10-27 11:24:30|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1635333880000|2021-10-27 11:24:40|70.82|68.62|70.81|68.61|70.82|68.62|70.81|68.61|0
1635333900000|2021-10-27 11:25:00|70.9|68.7|70.99|68.79|70.99|68.79|70.9|68.7|0
1635333910000|2021-10-27 11:25:10|70.97|68.77|70.95|68.75|70.97|68.77|70.95|68.75|0
1635333920000|2021-10-27 11:25:20|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1635333930000|2021-10-27 11:25:30|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1635333950000|2021-10-27 11:25:50|70.9|68.7|70.86|68.66|70.9|68.7|70.86|68.66|0
1635333960000|2021-10-27 11:26:00|70.81|68.61|70.81|68.61|70.81|68.61|70.77|68.57|0
1635333980000|2021-10-27 11:26:20|70.77|68.57|70.77|68.57|70.77|68.57|70.77|68.57|0
1635334010000|2021-10-27 11:26:50|70.79|68.59|70.81|68.61|70.81|68.61|70.79|68.59|0
1635334020000|2021-10-27 11:27:00|70.86|68.66|70.84|68.64|70.86|68.66|70.84|68.64|0
1635334030000|2021-10-27 11:27:10|70.86|68.66|70.81|68.61|70.86|68.66|70.81|68.61|0
1635334050000|2021-10-27 11:27:30|70.84|68.64|70.81|68.61|70.84|68.64|70.81|68.61|0
1635334070000|2021-10-27 11:27:50|70.77|68.57|70.77|68.57|70.77|68.57|70.77|68.57|0
1635334080000|2021-10-27 11:28:00|70.81|68.61|70.73|68.53|70.81|68.61|70.73|68.53|0
1635334090000|2021-10-27 11:28:10|70.75|68.55|70.77|68.57|70.77|68.57|70.73|68.53|0
1635334100000|2021-10-27 11:28:20|70.81|68.61|70.81|68.61|70.81|68.61|70.81|68.61|0
1635334110000|2021-10-27 11:28:30|70.73|68.53|70.77|68.57|70.77|68.57|70.73|68.53|0
1635334130000|2021-10-27 11:28:50|70.81|68.61|70.86|68.66|70.86|68.66|70.81|68.61|0
1635334140000|2021-10-27 11:29:00|70.9|68.7|70.9|68.7|70.9|68.7|70.9|68.7|0
1635334150000|2021-10-27 11:29:10|70.94|68.74|70.94|68.74|70.94|68.74|70.94|68.74|0
1635334160000|2021-10-27 11:29:20|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1635334170000|2021-10-27 11:29:30|70.94|68.74|70.94|68.74|70.94|68.74|70.94|68.74|0
1635334200000|2021-10-27 11:30:00|70.9|68.7|71.03|68.83|71.03|68.83|70.9|68.7|0
1635334210000|2021-10-27 11:30:10|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1635334220000|2021-10-27 11:30:20|71.03|68.83|70.9|68.7|71.03|68.83|70.9|68.7|0
1635334230000|2021-10-27 11:30:30|70.94|68.74|70.92|68.72|70.94|68.74|70.9|68.7|0
1635334240000|2021-10-27 11:30:40|70.9|68.7|70.84|68.64|70.9|68.7|70.84|68.64|0
1635334250000|2021-10-27 11:30:50|70.81|68.61|70.77|68.57|70.81|68.61|70.75|68.55|0
1635334260000|2021-10-27 11:31:00|70.73|68.53|70.64|68.44|70.73|68.53|70.64|68.44|0
1635334270000|2021-10-27 11:31:10|70.68|68.48|70.72|68.52|70.72|68.52|70.68|68.48|0
1635334280000|2021-10-27 11:31:20|70.77|68.57|70.72|68.52|70.77|68.57|70.72|68.52|0
1635334290000|2021-10-27 11:31:30|70.68|68.48|70.68|68.48|70.68|68.48|70.68|68.48|0
1635334300000|2021-10-27 11:31:40|70.66|68.46|70.68|68.48|70.68|68.48|70.64|68.44|0
1635334310000|2021-10-27 11:31:50|70.77|68.57|70.77|68.57|70.77|68.57|70.75|68.55|0
1635334320000|2021-10-27 11:32:00|70.72|68.52|70.81|68.61|70.81|68.61|70.72|68.52|0
1635334330000|2021-10-27 11:32:10|70.77|68.57|70.77|68.57|70.77|68.57|70.72|68.52|0
1635334340000|2021-10-27 11:32:20|70.81|68.61|70.79|68.59|70.81|68.61|70.79|68.59|0
1635334350000|2021-10-27 11:32:30|70.77|68.57|70.81|68.61|70.81|68.61|70.77|68.57|0
1635334360000|2021-10-27 11:32:40|70.83|68.63|70.79|68.59|70.83|68.63|70.79|68.59|0
1635334370000|2021-10-27 11:32:50|70.83|68.63|70.86|68.66|70.86|68.66|70.83|68.63|0
1635334380000|2021-10-27 11:33:00|70.85|68.65|70.9|68.7|70.9|68.7|70.85|68.65|0
1635334400000|2021-10-27 11:33:20|70.94|68.74|70.94|68.74|70.94|68.74|70.94|68.74|0
1635334410000|2021-10-27 11:33:30|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1635334420000|2021-10-27 11:33:40|70.94|68.74|70.9|68.7|70.94|68.74|70.9|68.7|0
1635334430000|2021-10-27 11:33:50|70.85|68.65|70.9|68.7|70.9|68.7|70.85|68.65|0
1635334450000|2021-10-27 11:34:10|70.88|68.68|70.9|68.7|70.9|68.7|70.88|68.68|0
1635334470000|2021-10-27 11:34:30|70.88|68.68|70.9|68.7|70.9|68.7|70.88|68.68|0
1635334480000|2021-10-27 11:34:40|70.85|68.65|70.85|68.65|70.9|68.7|70.85|68.65|0
1635334490000|2021-10-27 11:34:50|70.9|68.7|70.9|68.7|70.94|68.74|70.88|68.68|0
1635334500000|2021-10-27 11:35:00|70.94|68.74|70.94|68.74|70.94|68.74|70.9|68.7|0
1635334510000|2021-10-27 11:35:10|70.92|68.72|70.9|68.7|70.92|68.72|70.9|68.7|0
1635334540000|2021-10-27 11:35:40|70.88|68.68|70.9|68.7|70.9|68.7|70.88|68.68|0
1635334550000|2021-10-27 11:35:50|70.85|68.65|70.9|68.7|70.9|68.7|70.85|68.65|0
1635334580000|2021-10-27 11:36:20|70.94|68.74|70.85|68.65|70.94|68.74|70.85|68.65|0
1635334610000|2021-10-27 11:36:50|70.9|68.7|70.94|68.74|70.94|68.74|70.9|68.7|0
1635334620000|2021-10-27 11:37:00|70.98|68.78|70.98|68.78|71.03|68.83|70.98|68.78|0
1635334630000|2021-10-27 11:37:10|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1635334640000|2021-10-27 11:37:20|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1635334650000|2021-10-27 11:37:30|71.01|68.81|70.98|68.78|71.01|68.81|70.98|68.78|0
1635334660000|2021-10-27 11:37:40|70.94|68.74|70.94|68.74|70.98|68.78|70.94|68.74|0
1635334670000|2021-10-27 11:37:50|70.98|68.78|70.94|68.74|70.98|68.78|70.94|68.74|0
1635334680000|2021-10-27 11:38:00|70.92|68.72|70.9|68.7|70.94|68.74|70.9|68.7|0
1635334700000|2021-10-27 11:38:20|70.94|68.74|70.94|68.74|70.94|68.74|70.94|68.74|0
1635334710000|2021-10-27 11:38:30|70.96|68.76|70.98|68.78|70.98|68.78|70.96|68.76|0
1635334720000|2021-10-27 11:38:40|71.01|68.81|70.98|68.78|71.03|68.83|70.98|68.78|0
1635334730000|2021-10-27 11:38:50|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1635334740000|2021-10-27 11:39:00|71.07|68.87|71.03|68.83|71.07|68.87|71.03|68.83|0
1635334750000|2021-10-27 11:39:10|71.01|68.81|71.03|68.83|71.03|68.83|71.01|68.81|0
1635334760000|2021-10-27 11:39:20|71.05|68.85|71.03|68.83|71.07|68.87|71.03|68.83|0
1635334770000|2021-10-27 11:39:30|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1635334800000|2021-10-27 11:40:00|71.11|68.91|71.07|68.87|71.11|68.91|71.07|68.87|0
1635334810000|2021-10-27 11:40:10|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635334820000|2021-10-27 11:40:20|71.09|68.89|71.03|68.83|71.09|68.89|71.03|68.83|0
1635334830000|2021-10-27 11:40:30|70.98|68.78|71.03|68.83|71.03|68.83|70.98|68.78|0
1635334860000|2021-10-27 11:41:00|70.98|68.78|70.94|68.74|70.98|68.78|70.94|68.74|0
1635334880000|2021-10-27 11:41:20|70.98|68.78|70.94|68.74|70.98|68.78|70.94|68.74|0
1635334890000|2021-10-27 11:41:30|70.98|68.78|71.03|68.83|71.03|68.83|70.98|68.78|0
1635334900000|2021-10-27 11:41:40|71|68.8|71.03|68.83|71.03|68.83|71|68.8|0
1635334910000|2021-10-27 11:41:50|71.05|68.85|71.03|68.83|71.05|68.85|71.03|68.83|0
1635334920000|2021-10-27 11:42:00|71.07|68.87|71.09|68.89|71.11|68.91|71.07|68.87|0
1635334930000|2021-10-27 11:42:10|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1635334940000|2021-10-27 11:42:20|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635334950000|2021-10-27 11:42:30|71.07|68.87|71.11|68.91|71.11|68.91|71.07|68.87|0
1635334960000|2021-10-27 11:42:40|71.16|68.96|71.16|68.96|71.16|68.96|71.16|68.96|0
1635334970000|2021-10-27 11:42:50|71.2|69|71.2|69|71.2|69|71.2|69|0
1635334980000|2021-10-27 11:43:00|71.16|68.96|71.16|68.96|71.16|68.96|71.16|68.96|0
1635334990000|2021-10-27 11:43:10|71.11|68.91|71.16|68.96|71.16|68.96|71.11|68.91|0
1635335000000|2021-10-27 11:43:20|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635335020000|2021-10-27 11:43:40|71.16|68.96|71.16|68.96|71.16|68.96|71.16|68.96|0
1635335050000|2021-10-27 11:44:10|71.2|69|71.16|68.96|71.2|69|71.16|68.96|0
1635335060000|2021-10-27 11:44:20|71.2|69|71.2|69|71.2|69|71.16|68.96|0
1635335070000|2021-10-27 11:44:30|71.16|68.96|71.16|68.96|71.2|69|71.16|68.96|0
1635335080000|2021-10-27 11:44:40|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635335090000|2021-10-27 11:44:50|71.07|68.87|71.02|68.82|71.07|68.87|71.02|68.82|0
1635335100000|2021-10-27 11:45:00|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1635335120000|2021-10-27 11:45:20|70.94|68.74|70.89|68.69|70.94|68.74|70.89|68.69|0
1635335130000|2021-10-27 11:45:30|70.94|68.74|70.98|68.78|70.98|68.78|70.94|68.74|0
1635335140000|2021-10-27 11:45:40|71.02|68.82|70.98|68.78|71.02|68.82|70.98|68.78|0
1635335150000|2021-10-27 11:45:50|71|68.8|70.98|68.78|71.02|68.82|70.98|68.78|0
1635335160000|2021-10-27 11:46:00|71|68.8|71|68.8|71.02|68.82|70.98|68.78|0
1635335170000|2021-10-27 11:46:10|70.98|68.78|71.2|69|71.2|69|70.98|68.78|0
1635335180000|2021-10-27 11:46:20|71.16|68.96|71.16|68.96|71.2|69|71.16|68.96|0
1635335190000|2021-10-27 11:46:30|71.13|68.93|71.16|68.96|71.16|68.96|71.13|68.93|0
1635335210000|2021-10-27 11:46:50|71.15|68.95|71.11|68.91|71.15|68.95|71.11|68.91|0
1635335220000|2021-10-27 11:47:00|71.15|68.95|71.13|68.93|71.15|68.95|71.13|68.93|0
1635335230000|2021-10-27 11:47:10|71.15|68.95|71.15|68.95|71.15|68.95|71.13|68.93|0
1635335250000|2021-10-27 11:47:30|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635335260000|2021-10-27 11:47:40|71.2|69|71.2|69|71.2|69|71.2|69|0
1635335270000|2021-10-27 11:47:50|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1635335290000|2021-10-27 11:48:10|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635335310000|2021-10-27 11:48:30|71.2|69|71.15|68.95|71.2|69|71.15|68.95|0
1635335330000|2021-10-27 11:48:50|71.2|69|71.18|68.98|71.2|69|71.18|68.98|0
1635335340000|2021-10-27 11:49:00|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635335360000|2021-10-27 11:49:20|71.11|68.91|71.15|68.95|71.15|68.95|71.11|68.91|0
1635335370000|2021-10-27 11:49:30|71.2|69|71.2|69|71.2|69|71.2|69|0
1635335380000|2021-10-27 11:49:40|71.15|68.95|71.15|68.95|71.2|69|71.15|68.95|0
1635335390000|2021-10-27 11:49:50|71.18|68.98|71.24|69.04|71.24|69.04|71.18|68.98|0
1635335410000|2021-10-27 11:50:10|71.29|69.09|71.24|69.04|71.29|69.09|71.24|69.04|0
1635335420000|2021-10-27 11:50:20|71.2|69|71.2|69|71.2|69|71.2|69|0
1635335430000|2021-10-27 11:50:30|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635335450000|2021-10-27 11:50:50|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635335460000|2021-10-27 11:51:00|71.2|69|71.2|69|71.2|69|71.2|69|0
1635335480000|2021-10-27 11:51:20|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635335490000|2021-10-27 11:51:30|71.18|68.98|71.13|68.93|71.18|68.98|71.13|68.93|0
1635335500000|2021-10-27 11:51:40|71.11|68.91|71.07|68.87|71.11|68.91|71.07|68.87|0
1635335520000|2021-10-27 11:52:00|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1635335530000|2021-10-27 11:52:10|71.04|68.84|71.02|68.82|71.04|68.84|71.02|68.82|0
1635335560000|2021-10-27 11:52:40|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1635335570000|2021-10-27 11:52:50|71|68.8|71.02|68.82|71.02|68.82|71|68.8|0
1635335610000|2021-10-27 11:53:30|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635335620000|2021-10-27 11:53:40|71.04|68.84|71.02|68.82|71.04|68.84|71.02|68.82|0
1635335640000|2021-10-27 11:54:00|71.06|68.86|71.11|68.91|71.11|68.91|71.06|68.86|0
1635335650000|2021-10-27 11:54:10|71.13|68.93|71.15|68.95|71.15|68.95|71.13|68.93|0
1635335690000|2021-10-27 11:54:50|71.2|69|71.2|69|71.2|69|71.2|69|0
1635335700000|2021-10-27 11:55:00|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635335710000|2021-10-27 11:55:10|71.2|69|71.2|69|71.2|69|71.2|69|0
1635335720000|2021-10-27 11:55:20|71.15|68.95|71.15|68.95|71.2|69|71.15|68.95|0
1635335740000|2021-10-27 11:55:40|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635335760000|2021-10-27 11:56:00|71.15|68.95|71.11|68.91|71.15|68.95|71.11|68.91|0
1635335780000|2021-10-27 11:56:20|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635335800000|2021-10-27 11:56:40|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635335810000|2021-10-27 11:56:50|71.15|68.95|71.19|68.99|71.19|68.99|71.15|68.95|0
1635335820000|2021-10-27 11:57:00|71.22|69.02|71.15|68.95|71.22|69.02|71.15|68.95|0
1635335830000|2021-10-27 11:57:10|71.19|68.99|71.15|68.95|71.19|68.99|71.15|68.95|0
1635335840000|2021-10-27 11:57:20|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635335850000|2021-10-27 11:57:30|71.15|68.95|71.28|69.08|71.28|69.08|71.15|68.95|0
1635335860000|2021-10-27 11:57:40|71.3|69.1|71.33|69.13|71.33|69.13|71.28|69.08|0
1635335870000|2021-10-27 11:57:50|71.35|69.15|71.33|69.13|71.35|69.15|71.33|69.13|0
1635335890000|2021-10-27 11:58:10|71.37|69.17|71.46|69.26|71.46|69.26|71.37|69.17|0
1635335900000|2021-10-27 11:58:20|71.5|69.3|71.5|69.3|71.55|69.35|71.5|69.3|0
1635335910000|2021-10-27 11:58:30|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1635335920000|2021-10-27 11:58:40|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635335950000|2021-10-27 11:59:10|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1635335960000|2021-10-27 11:59:20|71.57|69.37|71.54|69.34|71.57|69.37|71.5|69.3|0
1635335970000|2021-10-27 11:59:30|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1635335980000|2021-10-27 11:59:40|71.63|69.43|71.68|69.48|71.68|69.48|71.63|69.43|0
1635335990000|2021-10-27 11:59:50|71.63|69.43|71.63|69.43|71.68|69.48|71.63|69.43|0
1635336000000|2021-10-27 12:00:00|71.61|69.41|71.63|69.43|71.63|69.43|71.61|69.41|0
1635336010000|2021-10-27 12:00:10|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1635336020000|2021-10-27 12:00:20|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1635336030000|2021-10-27 12:00:30|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1635336050000|2021-10-27 12:00:50|71.54|69.34|71.54|69.34|71.59|69.39|71.54|69.34|0
1635336060000|2021-10-27 12:01:00|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1635336070000|2021-10-27 12:01:10|71.63|69.43|71.63|69.43|71.68|69.48|71.63|69.43|0
1635336080000|2021-10-27 12:01:20|71.68|69.48|71.63|69.43|71.68|69.48|71.63|69.43|0
1635336090000|2021-10-27 12:01:30|71.68|69.48|71.63|69.43|71.68|69.48|71.63|69.43|0
1635336100000|2021-10-27 12:01:40|71.68|69.48|71.72|69.52|71.72|69.52|71.68|69.48|0
1635336110000|2021-10-27 12:01:50|71.68|69.48|71.68|69.48|71.68|69.48|71.63|69.43|0
1635336120000|2021-10-27 12:02:00|71.65|69.45|71.63|69.43|71.65|69.45|71.63|69.43|0
1635336140000|2021-10-27 12:02:20|71.61|69.41|71.59|69.39|71.61|69.41|71.59|69.39|0
1635336160000|2021-10-27 12:02:40|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1635336170000|2021-10-27 12:02:50|71.59|69.39|71.68|69.48|71.68|69.48|71.59|69.39|0
1635336180000|2021-10-27 12:03:00|71.63|69.43|71.63|69.43|71.63|69.43|71.61|69.41|0
1635336190000|2021-10-27 12:03:10|71.59|69.39|71.54|69.34|71.63|69.43|71.54|69.34|0
1635336200000|2021-10-27 12:03:20|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1635336210000|2021-10-27 12:03:30|71.54|69.34|71.59|69.39|71.59|69.39|71.54|69.34|0
1635336220000|2021-10-27 12:03:40|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635336240000|2021-10-27 12:04:00|71.5|69.3|71.54|69.34|71.54|69.34|71.5|69.3|0
1635336270000|2021-10-27 12:04:30|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1635336280000|2021-10-27 12:04:40|71.63|69.43|71.59|69.39|71.63|69.43|71.59|69.39|0
1635336300000|2021-10-27 12:05:00|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1635336310000|2021-10-27 12:05:10|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1635336320000|2021-10-27 12:05:20|71.54|69.34|71.45|69.25|71.54|69.34|71.45|69.25|0
1635336330000|2021-10-27 12:05:30|71.5|69.3|71.5|69.3|71.5|69.3|71.5|69.3|0
1635336350000|2021-10-27 12:05:50|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635336360000|2021-10-27 12:06:00|71.41|69.21|71.45|69.25|71.45|69.25|71.41|69.21|0
1635336370000|2021-10-27 12:06:10|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635336380000|2021-10-27 12:06:20|71.37|69.17|71.28|69.08|71.37|69.17|71.28|69.08|0
1635336390000|2021-10-27 12:06:30|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635336400000|2021-10-27 12:06:40|71.37|69.17|71.5|69.3|71.5|69.3|71.37|69.17|0
1635336410000|2021-10-27 12:06:50|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1635336420000|2021-10-27 12:07:00|71.5|69.3|71.45|69.25|71.5|69.3|71.45|69.25|0
1635336430000|2021-10-27 12:07:10|71.5|69.3|71.45|69.25|71.5|69.3|71.45|69.25|0
1635336440000|2021-10-27 12:07:20|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635336470000|2021-10-27 12:07:50|71.32|69.12|71.32|69.12|71.37|69.17|71.32|69.12|0
1635336480000|2021-10-27 12:08:00|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635336490000|2021-10-27 12:08:10|71.36|69.16|71.32|69.12|71.36|69.16|71.32|69.12|0
1635336500000|2021-10-27 12:08:20|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635336540000|2021-10-27 12:09:00|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635336550000|2021-10-27 12:09:10|71.28|69.08|71.23|69.03|71.28|69.08|71.23|69.03|0
1635336560000|2021-10-27 12:09:20|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635336580000|2021-10-27 12:09:40|71.23|69.03|71.28|69.08|71.28|69.08|71.23|69.03|0
1635336590000|2021-10-27 12:09:50|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635336600000|2021-10-27 12:10:00|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635336610000|2021-10-27 12:10:10|71.32|69.12|71.36|69.16|71.36|69.16|71.32|69.12|0
1635336620000|2021-10-27 12:10:20|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635336630000|2021-10-27 12:10:30|71.36|69.16|71.36|69.16|71.41|69.21|71.36|69.16|0
1635336640000|2021-10-27 12:10:40|71.41|69.21|71.45|69.25|71.45|69.25|71.41|69.21|0
1635336650000|2021-10-27 12:10:50|71.41|69.21|71.45|69.25|71.45|69.25|71.41|69.21|0
1635336660000|2021-10-27 12:11:00|71.41|69.21|71.41|69.21|71.45|69.25|71.41|69.21|0
1635336670000|2021-10-27 12:11:10|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635336690000|2021-10-27 12:11:30|71.36|69.16|71.41|69.21|71.41|69.21|71.36|69.16|0
1635336700000|2021-10-27 12:11:40|71.36|69.16|71.41|69.21|71.41|69.21|71.36|69.16|0
1635336710000|2021-10-27 12:11:50|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635336720000|2021-10-27 12:12:00|71.36|69.16|71.36|69.16|71.36|69.16|71.36|69.16|0
1635336730000|2021-10-27 12:12:10|71.41|69.21|71.36|69.16|71.41|69.21|71.36|69.16|0
1635336740000|2021-10-27 12:12:20|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635336750000|2021-10-27 12:12:30|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635336760000|2021-10-27 12:12:40|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635336770000|2021-10-27 12:12:50|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635336780000|2021-10-27 12:13:00|71.23|69.03|71.23|69.03|71.23|69.03|71.19|68.99|0
1635336790000|2021-10-27 12:13:10|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635336800000|2021-10-27 12:13:20|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635336830000|2021-10-27 12:13:50|71.19|68.99|71.23|69.03|71.23|69.03|71.19|68.99|0
1635336840000|2021-10-27 12:14:00|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635336860000|2021-10-27 12:14:20|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635336870000|2021-10-27 12:14:30|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635336890000|2021-10-27 12:14:50|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635336920000|2021-10-27 12:15:20|71.06|68.86|71.06|68.86|71.06|68.86|71.01|68.81|0
1635336930000|2021-10-27 12:15:30|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635336940000|2021-10-27 12:15:40|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635336950000|2021-10-27 12:15:50|70.92|68.72|70.97|68.77|70.97|68.77|70.92|68.72|0
1635336960000|2021-10-27 12:16:00|71.01|68.81|70.97|68.77|71.01|68.81|70.97|68.77|0
1635336980000|2021-10-27 12:16:20|70.92|68.72|70.97|68.77|70.97|68.77|70.92|68.72|0
1635336990000|2021-10-27 12:16:30|70.99|68.79|71.01|68.81|71.01|68.81|70.99|68.79|0
1635337000000|2021-10-27 12:16:40|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1635337010000|2021-10-27 12:16:50|71.05|68.85|71.01|68.81|71.05|68.85|70.97|68.77|0
1635337120000|2021-10-27 12:18:40|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635337180000|2021-10-27 12:19:40|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1635337190000|2021-10-27 12:19:50|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635337200000|2021-10-27 12:20:00|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635337240000|2021-10-27 12:20:40|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635337260000|2021-10-27 12:21:00|70.92|68.72|70.92|68.72|70.92|68.72|70.88|68.68|0
1635337270000|2021-10-27 12:21:10|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635337280000|2021-10-27 12:21:20|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1635337290000|2021-10-27 12:21:30|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635337300000|2021-10-27 12:21:40|70.75|68.55|70.75|68.55|70.79|68.59|70.75|68.55|0
1635337310000|2021-10-27 12:21:50|70.77|68.57|70.75|68.55|70.77|68.57|70.75|68.55|0
1635337340000|2021-10-27 12:22:20|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635337350000|2021-10-27 12:22:30|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1635337360000|2021-10-27 12:22:40|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635337390000|2021-10-27 12:23:10|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1635337400000|2021-10-27 12:23:20|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635337410000|2021-10-27 12:23:30|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635337440000|2021-10-27 12:24:00|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635337450000|2021-10-27 12:24:10|70.88|68.68|70.92|68.72|70.92|68.72|70.88|68.68|0
1635337470000|2021-10-27 12:24:30|70.96|68.76|71.01|68.81|71.01|68.81|70.96|68.76|0
1635337490000|2021-10-27 12:24:50|71.05|68.85|70.96|68.76|71.05|68.85|70.96|68.76|0
1635337500000|2021-10-27 12:25:00|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635337510000|2021-10-27 12:25:10|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635337520000|2021-10-27 12:25:20|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635337540000|2021-10-27 12:25:40|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635337550000|2021-10-27 12:25:50|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635337560000|2021-10-27 12:26:00|70.96|68.76|71.01|68.81|71.01|68.81|70.96|68.76|0
1635337580000|2021-10-27 12:26:20|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635337590000|2021-10-27 12:26:30|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635337600000|2021-10-27 12:26:40|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635337620000|2021-10-27 12:27:00|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635337630000|2021-10-27 12:27:10|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635337650000|2021-10-27 12:27:30|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1635337660000|2021-10-27 12:27:40|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635337690000|2021-10-27 12:28:10|70.74|68.54|70.74|68.54|70.74|68.54|70.74|68.54|0
1635337700000|2021-10-27 12:28:20|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635337740000|2021-10-27 12:29:00|70.77|68.57|70.77|68.57|70.79|68.59|70.77|68.57|0
1635337750000|2021-10-27 12:29:10|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635337760000|2021-10-27 12:29:20|70.53|68.33|70.61|68.41|70.66|68.46|70.53|68.33|0
1635337770000|2021-10-27 12:29:30|70.59|68.39|70.57|68.37|70.61|68.41|70.57|68.37|0
1635337780000|2021-10-27 12:29:40|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1635337790000|2021-10-27 12:29:50|70.57|68.37|70.59|68.39|70.66|68.46|70.57|68.37|0
1635337800000|2021-10-27 12:30:00|70.61|68.41|70.66|68.46|70.66|68.46|70.61|68.41|0
1635337810000|2021-10-27 12:30:10|70.7|68.5|70.7|68.5|70.7|68.5|70.7|68.5|0
1635337820000|2021-10-27 12:30:20|70.66|68.46|70.63|68.43|70.66|68.46|70.63|68.43|0
1635337830000|2021-10-27 12:30:30|70.66|68.46|70.61|68.41|70.66|68.46|70.61|68.41|0
1635337840000|2021-10-27 12:30:40|70.57|68.37|70.44|68.24|70.57|68.37|70.44|68.24|0
1635337850000|2021-10-27 12:30:50|70.39|68.19|70.35|68.15|70.39|68.19|70.35|68.15|0
1635337860000|2021-10-27 12:31:00|70.31|68.11|70.26|68.06|70.31|68.11|70.26|68.06|0
1635337870000|2021-10-27 12:31:10|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1635337880000|2021-10-27 12:31:20|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1635337890000|2021-10-27 12:31:30|70.35|68.15|70.35|68.15|70.35|68.15|70.35|68.15|0
1635337900000|2021-10-27 12:31:40|70.39|68.19|70.26|68.06|70.39|68.19|70.26|68.06|0
1635337910000|2021-10-27 12:31:50|70.22|68.02|70.09|67.89|70.26|68.06|70.09|67.89|0
1635337920000|2021-10-27 12:32:00|70.13|67.93|70.13|67.93|70.18|67.98|70.13|67.93|0
1635337930000|2021-10-27 12:32:10|70.18|67.98|70.22|68.02|70.22|68.02|70.18|67.98|0
1635337940000|2021-10-27 12:32:20|70.2|68|70.18|67.98|70.22|68.02|70.18|67.98|0
1635337950000|2021-10-27 12:32:30|70.22|68.02|70.09|67.89|70.22|68.02|70.09|67.89|0
1635337960000|2021-10-27 12:32:40|70.13|67.93|70.09|67.89|70.13|67.93|70.09|67.89|0
1635337970000|2021-10-27 12:32:50|70.13|67.93|70.09|67.89|70.13|67.93|70.09|67.89|0
1635337980000|2021-10-27 12:33:00|70.05|67.85|70.09|67.89|70.09|67.89|70|67.8|0
1635337990000|2021-10-27 12:33:10|70.13|67.93|70.18|67.98|70.18|67.98|70.13|67.93|0
1635338000000|2021-10-27 12:33:20|70.22|68.02|70.13|67.93|70.22|68.02|70.13|67.93|0
1635338010000|2021-10-27 12:33:30|70.18|67.98|70.13|67.93|70.18|67.98|70.13|67.93|0
1635338020000|2021-10-27 12:33:40|70.18|67.98|70.09|67.89|70.18|67.98|70.09|67.89|0
1635338030000|2021-10-27 12:33:50|70.05|67.85|70.09|67.89|70.13|67.93|70.05|67.85|0
1635338040000|2021-10-27 12:34:00|70.13|67.93|70.18|67.98|70.18|67.98|70.13|67.93|0
1635338050000|2021-10-27 12:34:10|70.22|68.02|70.26|68.06|70.26|68.06|70.22|68.02|0
1635338080000|2021-10-27 12:34:40|70.22|68.02|70.22|68.02|70.26|68.06|70.22|68.02|0
1635338100000|2021-10-27 12:35:00|70.26|68.06|70.26|68.06|70.26|68.06|70.26|68.06|0
1635338110000|2021-10-27 12:35:10|70.22|68.02|70.18|67.98|70.22|68.02|70.18|67.98|0
1635338120000|2021-10-27 12:35:20|70.22|68.02|70.22|68.02|70.22|68.02|70.22|68.02|0
1635338130000|2021-10-27 12:35:30|70.2|68|70.13|67.93|70.22|68.02|70.13|67.93|0
1635338160000|2021-10-27 12:36:00|70.31|68.11|70.26|68.06|70.31|68.11|70.26|68.06|0
1635338190000|2021-10-27 12:36:30|70.31|68.11|70.26|68.06|70.31|68.11|70.26|68.06|0
1635338200000|2021-10-27 12:36:40|70.22|68.02|70.22|68.02|70.22|68.02|70.22|68.02|0
1635338210000|2021-10-27 12:36:50|70.26|68.06|70.22|68.02|70.26|68.06|70.22|68.02|0
1635338220000|2021-10-27 12:37:00|70.13|67.93|70.13|67.93|70.13|67.93|70.09|67.89|0
1635338230000|2021-10-27 12:37:10|69.96|67.76|69.96|67.76|69.96|67.76|69.96|67.76|0
1635338240000|2021-10-27 12:37:20|69.92|67.72|69.96|67.76|69.96|67.76|69.92|67.72|0
1635338250000|2021-10-27 12:37:30|70|67.8|70|67.8|70|67.8|70|67.8|0
1635338260000|2021-10-27 12:37:40|69.92|67.72|69.96|67.76|69.96|67.76|69.92|67.72|0
1635338270000|2021-10-27 12:37:50|69.92|67.72|69.79|67.59|69.92|67.72|69.79|67.59|0
1635338280000|2021-10-27 12:38:00|69.92|67.72|69.96|67.76|69.96|67.76|69.92|67.72|0
1635338290000|2021-10-27 12:38:10|70|67.8|70.05|67.85|70.05|67.85|70|67.8|0
1635338300000|2021-10-27 12:38:20|70|67.8|70.05|67.85|70.05|67.85|70|67.8|0
1635338310000|2021-10-27 12:38:30|70.04|67.84|70.04|67.84|70.04|67.84|70.04|67.84|0
1635338330000|2021-10-27 12:38:50|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1635338340000|2021-10-27 12:39:00|70.04|67.84|70.09|67.89|70.09|67.89|70.04|67.84|0
1635338360000|2021-10-27 12:39:20|70.04|67.84|70.04|67.84|70.09|67.89|70.04|67.84|0
1635338380000|2021-10-27 12:39:40|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1635338390000|2021-10-27 12:39:50|70.07|67.87|70.04|67.84|70.07|67.87|70.04|67.84|0
1635338400000|2021-10-27 12:40:00|70.09|67.89|70.04|67.84|70.09|67.89|70.04|67.84|0
1635338410000|2021-10-27 12:40:10|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1635338420000|2021-10-27 12:40:20|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635338430000|2021-10-27 12:40:30|70.09|67.89|70.17|67.97|70.17|67.97|70.09|67.89|0
1635338440000|2021-10-27 12:40:40|70.13|67.93|70.22|68.02|70.22|68.02|70.13|67.93|0
1635338460000|2021-10-27 12:41:00|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635338470000|2021-10-27 12:41:10|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635338480000|2021-10-27 12:41:20|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1635338490000|2021-10-27 12:41:30|70.22|68.02|70.17|67.97|70.22|68.02|70.17|67.97|0
1635338500000|2021-10-27 12:41:40|70.22|68.02|70.22|68.02|70.22|68.02|70.22|68.02|0
1635338520000|2021-10-27 12:42:00|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635338540000|2021-10-27 12:42:20|70.13|67.93|70.09|67.89|70.13|67.93|70.09|67.89|0
1635338550000|2021-10-27 12:42:30|70.04|67.84|70.04|67.84|70.04|67.84|70.04|67.84|0
1635338560000|2021-10-27 12:42:40|70|67.8|70.04|67.84|70.04|67.84|70|67.8|0
1635338580000|2021-10-27 12:43:00|70.09|67.89|70.13|67.93|70.13|67.93|70.09|67.89|0
1635338590000|2021-10-27 12:43:10|70.11|67.91|70.09|67.89|70.13|67.93|70.09|67.89|0
1635338610000|2021-10-27 12:43:30|70.07|67.87|70.13|67.93|70.13|67.93|70.07|67.87|0
1635338630000|2021-10-27 12:43:50|70.09|67.89|70.09|67.89|70.13|67.93|70.09|67.89|0
1635338640000|2021-10-27 12:44:00|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635338660000|2021-10-27 12:44:20|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635338670000|2021-10-27 12:44:30|70.22|68.02|70.22|68.02|70.22|68.02|70.22|68.02|0
1635338680000|2021-10-27 12:44:40|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635338690000|2021-10-27 12:44:50|70.13|67.93|70.17|67.97|70.17|67.97|70.13|67.93|0
1635338700000|2021-10-27 12:45:00|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635338710000|2021-10-27 12:45:10|70.17|67.97|70.13|67.93|70.17|67.97|70.13|67.93|0
1635338730000|2021-10-27 12:45:30|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635338740000|2021-10-27 12:45:40|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635338760000|2021-10-27 12:46:00|70.17|67.97|70.17|67.97|70.17|67.97|70.13|67.93|0
1635338770000|2021-10-27 12:46:10|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1635338780000|2021-10-27 12:46:20|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635338790000|2021-10-27 12:46:30|70.21|68.01|70.26|68.06|70.26|68.06|70.21|68.01|0
1635338800000|2021-10-27 12:46:40|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1635338810000|2021-10-27 12:46:50|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635338820000|2021-10-27 12:47:00|70.13|67.93|70.17|67.97|70.17|67.97|70.13|67.93|0
1635338860000|2021-10-27 12:47:40|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635338870000|2021-10-27 12:47:50|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635338880000|2021-10-27 12:48:00|70.13|67.93|70.17|67.97|70.17|67.97|70.13|67.93|0
1635338910000|2021-10-27 12:48:30|70.13|67.93|70.13|67.93|70.17|67.97|70.13|67.93|0
1635338930000|2021-10-27 12:48:50|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635338940000|2021-10-27 12:49:00|70.13|67.93|70.17|67.97|70.21|68.01|70.13|67.93|0
1635338950000|2021-10-27 12:49:10|70.19|67.99|70.17|67.97|70.19|67.99|70.17|67.97|0
1635338970000|2021-10-27 12:49:30|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635339000000|2021-10-27 12:50:00|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635339010000|2021-10-27 12:50:10|70.19|67.99|70.17|67.97|70.19|67.99|70.17|67.97|0
1635339050000|2021-10-27 12:50:50|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635339060000|2021-10-27 12:51:00|70.15|67.95|70.13|67.93|70.15|67.95|70.13|67.93|0
1635339070000|2021-10-27 12:51:10|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635339080000|2021-10-27 12:51:20|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1635339090000|2021-10-27 12:51:30|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635339100000|2021-10-27 12:51:40|70.21|68.01|70.26|68.06|70.26|68.06|70.21|68.01|0
1635339130000|2021-10-27 12:52:10|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1635339140000|2021-10-27 12:52:20|70.26|68.06|70.26|68.06|70.26|68.06|70.26|68.06|0
1635339160000|2021-10-27 12:52:40|70.3|68.1|70.34|68.14|70.34|68.14|70.3|68.1|0
1635339170000|2021-10-27 12:52:50|70.3|68.1|70.34|68.14|70.34|68.14|70.3|68.1|0
1635339190000|2021-10-27 12:53:10|70.36|68.16|70.43|68.23|70.47|68.27|70.36|68.16|0
1635339200000|2021-10-27 12:53:20|70.47|68.27|70.47|68.27|70.47|68.27|70.47|68.27|0
1635339210000|2021-10-27 12:53:30|70.43|68.23|70.43|68.23|70.43|68.23|70.43|68.23|0
1635339220000|2021-10-27 12:53:40|70.47|68.27|70.47|68.27|70.47|68.27|70.43|68.23|0
1635339230000|2021-10-27 12:53:50|70.43|68.23|70.43|68.23|70.43|68.23|70.43|68.23|0
1635339260000|2021-10-27 12:54:20|70.47|68.27|70.51|68.31|70.51|68.31|70.47|68.27|0
1635339290000|2021-10-27 12:54:50|70.47|68.27|70.51|68.31|70.51|68.31|70.47|68.27|0
1635339300000|2021-10-27 12:55:00|70.47|68.27|70.47|68.27|70.47|68.27|70.47|68.27|0
1635339340000|2021-10-27 12:55:40|70.43|68.23|70.43|68.23|70.43|68.23|70.43|68.23|0
1635339350000|2021-10-27 12:55:50|70.47|68.27|70.47|68.27|70.51|68.31|70.47|68.27|0
1635339360000|2021-10-27 12:56:00|70.43|68.23|70.43|68.23|70.43|68.23|70.43|68.23|0
1635339370000|2021-10-27 12:56:10|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635339390000|2021-10-27 12:56:30|70.34|68.14|70.34|68.14|70.34|68.14|70.34|68.14|0
1635339420000|2021-10-27 12:57:00|70.3|68.1|70.34|68.14|70.34|68.14|70.3|68.1|0
1635339430000|2021-10-27 12:57:10|70.3|68.1|70.3|68.1|70.3|68.1|70.3|68.1|0
1635339450000|2021-10-27 12:57:30|70.34|68.14|70.3|68.1|70.34|68.14|70.3|68.1|0
1635339460000|2021-10-27 12:57:40|70.34|68.14|70.38|68.18|70.38|68.18|70.34|68.14|0
1635339470000|2021-10-27 12:57:50|70.34|68.14|70.38|68.18|70.38|68.18|70.34|68.14|0
1635339500000|2021-10-27 12:58:20|70.32|68.12|70.34|68.14|70.34|68.14|70.32|68.12|0
1635339520000|2021-10-27 12:58:40|70.3|68.1|70.25|68.05|70.3|68.1|70.25|68.05|0
1635339530000|2021-10-27 12:58:50|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1635339540000|2021-10-27 12:59:00|70.25|68.05|70.21|68.01|70.25|68.05|70.21|68.01|0
1635339550000|2021-10-27 12:59:10|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635339570000|2021-10-27 12:59:30|70.12|67.92|70.08|67.88|70.12|67.92|70.08|67.88|0
1635339580000|2021-10-27 12:59:40|70.04|67.84|70.08|67.88|70.08|67.88|70.04|67.84|0
1635339590000|2021-10-27 12:59:50|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1635339600000|2021-10-27 13:00:00|70.08|67.88|70.04|67.84|70.08|67.88|70.04|67.84|0
1635339620000|2021-10-27 13:00:20|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635339630000|2021-10-27 13:00:30|70.04|67.84|69.99|67.79|70.04|67.84|69.99|67.79|0
1635339640000|2021-10-27 13:00:40|69.95|67.75|69.95|67.75|69.95|67.75|69.95|67.75|0
1635339660000|2021-10-27 13:01:00|69.99|67.79|69.99|67.79|69.99|67.79|69.95|67.75|0
1635339710000|2021-10-27 13:01:50|69.95|67.75|69.95|67.75|69.95|67.75|69.95|67.75|0
1635339730000|2021-10-27 13:02:10|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635339750000|2021-10-27 13:02:30|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635339760000|2021-10-27 13:02:40|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635339780000|2021-10-27 13:03:00|70.12|67.92|70.12|67.92|70.16|67.96|70.12|67.92|0
1635339800000|2021-10-27 13:03:20|70.08|67.88|70.12|67.92|70.12|67.92|70.08|67.88|0
1635339820000|2021-10-27 13:03:40|70.08|67.88|70.12|67.92|70.12|67.92|70.08|67.88|0
1635339850000|2021-10-27 13:04:10|70.16|67.96|70.16|67.96|70.16|67.96|70.16|67.96|0
1635339870000|2021-10-27 13:04:30|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1635339880000|2021-10-27 13:04:40|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635339890000|2021-10-27 13:04:50|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1635339900000|2021-10-27 13:05:00|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635339910000|2021-10-27 13:05:10|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1635339920000|2021-10-27 13:05:20|70.08|67.88|70.03|67.83|70.08|67.88|70.03|67.83|0
1635339930000|2021-10-27 13:05:30|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635339940000|2021-10-27 13:05:40|70.1|67.9|70.12|67.92|70.12|67.92|70.08|67.88|0
1635339950000|2021-10-27 13:05:50|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635339970000|2021-10-27 13:06:10|70.06|67.86|70.08|67.88|70.08|67.88|70.03|67.83|0
1635339980000|2021-10-27 13:06:20|70.03|67.83|70.08|67.88|70.08|67.88|70.03|67.83|0
1635339990000|2021-10-27 13:06:30|70.03|67.83|70.08|67.88|70.08|67.88|70.03|67.83|0
1635340010000|2021-10-27 13:06:50|70.03|67.83|69.95|67.75|70.03|67.83|69.95|67.75|0
1635340020000|2021-10-27 13:07:00|69.9|67.7|69.9|67.7|69.95|67.75|69.9|67.7|0
1635340030000|2021-10-27 13:07:10|69.95|67.75|69.99|67.79|69.99|67.79|69.95|67.75|0
1635340050000|2021-10-27 13:07:30|70.03|67.83|70.08|67.88|70.08|67.88|70.03|67.83|0
1635340060000|2021-10-27 13:07:40|70.12|67.92|70.08|67.88|70.12|67.92|70.08|67.88|0
1635340070000|2021-10-27 13:07:50|70.16|67.96|70.21|68.01|70.21|68.01|70.16|67.96|0
1635340080000|2021-10-27 13:08:00|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1635340090000|2021-10-27 13:08:10|70.14|67.94|70.16|67.96|70.16|67.96|70.14|67.94|0
1635340100000|2021-10-27 13:08:20|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1635340110000|2021-10-27 13:08:30|70.16|67.96|70.08|67.88|70.16|67.96|70.08|67.88|0
1635340120000|2021-10-27 13:08:40|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1635340160000|2021-10-27 13:09:20|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635340170000|2021-10-27 13:09:30|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635340190000|2021-10-27 13:09:50|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635340200000|2021-10-27 13:10:00|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635340210000|2021-10-27 13:10:10|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635340230000|2021-10-27 13:10:30|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635340240000|2021-10-27 13:10:40|70.05|67.85|70.07|67.87|70.07|67.87|70.05|67.85|0
1635340270000|2021-10-27 13:11:10|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635340280000|2021-10-27 13:11:20|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635340320000|2021-10-27 13:12:00|70.12|67.92|70.07|67.87|70.12|67.92|70.07|67.87|0
1635340330000|2021-10-27 13:12:10|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635340340000|2021-10-27 13:12:20|70.07|67.87|70.03|67.83|70.07|67.87|70.03|67.83|0
1635340350000|2021-10-27 13:12:30|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635340360000|2021-10-27 13:12:40|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635340370000|2021-10-27 13:12:50|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635340380000|2021-10-27 13:13:00|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635340390000|2021-10-27 13:13:10|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635340400000|2021-10-27 13:13:20|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635340410000|2021-10-27 13:13:30|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635340430000|2021-10-27 13:13:50|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635340440000|2021-10-27 13:14:00|70.03|67.83|69.94|67.74|70.03|67.83|69.94|67.74|0
1635340450000|2021-10-27 13:14:10|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635340460000|2021-10-27 13:14:20|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635340480000|2021-10-27 13:14:40|69.99|67.79|69.94|67.74|69.99|67.79|69.94|67.74|0
1635340490000|2021-10-27 13:14:50|69.9|67.7|69.9|67.7|69.94|67.74|69.9|67.7|0
1635340510000|2021-10-27 13:15:10|69.86|67.66|69.81|67.61|69.86|67.66|69.81|67.61|0
1635340520000|2021-10-27 13:15:20|69.77|67.57|69.73|67.53|69.77|67.57|69.73|67.53|0
1635340530000|2021-10-27 13:15:30|69.77|67.57|69.77|67.57|69.77|67.57|69.77|67.57|0
1635340540000|2021-10-27 13:15:40|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1635340560000|2021-10-27 13:16:00|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1635340570000|2021-10-27 13:16:10|69.81|67.61|69.86|67.66|69.86|67.66|69.81|67.61|0
1635340590000|2021-10-27 13:16:30|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635340620000|2021-10-27 13:17:00|69.86|67.66|69.9|67.7|69.9|67.7|69.86|67.66|0
1635340630000|2021-10-27 13:17:10|69.86|67.66|69.9|67.7|69.9|67.7|69.86|67.66|0
1635340640000|2021-10-27 13:17:20|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1635340650000|2021-10-27 13:17:30|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635340660000|2021-10-27 13:17:40|69.94|67.74|69.94|67.74|69.98|67.78|69.94|67.74|0
1635340670000|2021-10-27 13:17:50|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635340680000|2021-10-27 13:18:00|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635340690000|2021-10-27 13:18:10|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635340730000|2021-10-27 13:18:50|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1635340750000|2021-10-27 13:19:10|69.81|67.61|69.85|67.65|69.85|67.65|69.81|67.61|0
1635340760000|2021-10-27 13:19:20|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635340770000|2021-10-27 13:19:30|69.88|67.68|69.85|67.65|69.88|67.68|69.85|67.65|0
1635340800000|2021-10-27 13:20:00|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635340810000|2021-10-27 13:20:10|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635340830000|2021-10-27 13:20:30|69.96|67.76|69.94|67.74|69.96|67.76|69.94|67.74|0
1635340840000|2021-10-27 13:20:40|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635340850000|2021-10-27 13:20:50|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1635340870000|2021-10-27 13:21:10|69.94|67.74|69.98|67.78|69.98|67.78|69.94|67.74|0
1635340880000|2021-10-27 13:21:20|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635340920000|2021-10-27 13:22:00|69.98|67.78|69.94|67.74|69.98|67.78|69.94|67.74|0
1635340950000|2021-10-27 13:22:30|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635340960000|2021-10-27 13:22:40|70.03|67.83|69.98|67.78|70.03|67.83|69.98|67.78|0
1635340970000|2021-10-27 13:22:50|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635341020000|2021-10-27 13:23:40|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635341030000|2021-10-27 13:23:50|70.03|67.83|70.03|67.83|70.03|67.83|69.98|67.78|0
1635341060000|2021-10-27 13:24:20|69.98|67.78|70.03|67.83|70.03|67.83|69.98|67.78|0
1635341070000|2021-10-27 13:24:30|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635341090000|2021-10-27 13:24:50|70.11|67.91|70.07|67.87|70.11|67.91|70.07|67.87|0
1635341100000|2021-10-27 13:25:00|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635341110000|2021-10-27 13:25:10|69.98|67.78|69.94|67.74|69.98|67.78|69.94|67.74|0
1635341120000|2021-10-27 13:25:20|69.98|67.78|69.94|67.74|69.98|67.78|69.94|67.74|0
1635341130000|2021-10-27 13:25:30|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635341150000|2021-10-27 13:25:50|69.89|67.69|69.89|67.69|69.89|67.69|69.89|67.69|0
1635341160000|2021-10-27 13:26:00|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635341170000|2021-10-27 13:26:10|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635341180000|2021-10-27 13:26:20|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635341200000|2021-10-27 13:26:40|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635341220000|2021-10-27 13:27:00|69.89|67.69|69.94|67.74|69.94|67.74|69.89|67.69|0
1635341230000|2021-10-27 13:27:10|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635341240000|2021-10-27 13:27:20|70.02|67.82|70.07|67.87|70.07|67.87|70.02|67.82|0
1635341250000|2021-10-27 13:27:30|70.11|67.91|70.15|67.95|70.15|67.95|70.11|67.91|0
1635341260000|2021-10-27 13:27:40|70.2|68|70.24|68.04|70.24|68.04|70.2|68|0
1635341270000|2021-10-27 13:27:50|70.2|68|70.2|68|70.2|68|70.2|68|0
1635341280000|2021-10-27 13:28:00|70.24|68.04|70.15|67.95|70.24|68.04|70.15|67.95|0
1635341290000|2021-10-27 13:28:10|70.11|67.91|70.11|67.91|70.15|67.95|70.11|67.91|0
1635341310000|2021-10-27 13:28:30|70.15|67.95|70.15|67.95|70.15|67.95|70.15|67.95|0
1635341320000|2021-10-27 13:28:40|70.11|67.91|70.11|67.91|70.11|67.91|70.11|67.91|0
1635341330000|2021-10-27 13:28:50|70.07|67.87|70.07|67.87|70.09|67.89|70.07|67.87|0
1635341340000|2021-10-27 13:29:00|70.11|67.91|70.11|67.91|70.11|67.91|70.11|67.91|0
1635341350000|2021-10-27 13:29:10|70.15|67.95|70.11|67.91|70.15|67.95|70.11|67.91|0
1635341360000|2021-10-27 13:29:20|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635341370000|2021-10-27 13:29:30|70.11|67.91|70.02|67.82|70.11|67.91|70.02|67.82|0
1635341390000|2021-10-27 13:29:50|70.07|67.87|70.02|67.82|70.07|67.87|70.02|67.82|0
1635341400000|2021-10-27 13:30:00|70.07|67.87|69.89|67.69|70.07|67.87|69.81|67.61|0
1635341410000|2021-10-27 13:30:10|70.02|67.82|69.98|67.78|70.02|67.82|69.92|67.72|0
1635341420000|2021-10-27 13:30:20|69.76|67.56|69.68|67.48|69.76|67.56|69.55|67.35|0
1635341430000|2021-10-27 13:30:30|69.76|67.56|69.98|67.78|69.98|67.78|69.76|67.56|0
1635341440000|2021-10-27 13:30:40|69.85|67.65|70.02|67.82|70.02|67.82|69.81|67.61|0
1635341450000|2021-10-27 13:30:50|70.07|67.87|70.07|67.87|70.07|67.87|70.02|67.82|0
1635341460000|2021-10-27 13:31:00|70.02|67.82|70.07|67.87|70.07|67.87|70.02|67.82|0
1635341470000|2021-10-27 13:31:10|70.2|68|70.28|68.08|70.28|68.08|70.15|67.95|0
1635341480000|2021-10-27 13:31:20|70.37|68.17|70.28|68.08|70.37|68.17|70.24|68.04|0
1635341490000|2021-10-27 13:31:30|70.2|68|70.37|68.17|70.46|68.26|70.2|68|0
1635341500000|2021-10-27 13:31:40|70.5|68.3|70.46|68.26|70.54|68.34|70.41|68.21|0
1635341510000|2021-10-27 13:31:50|70.11|67.91|70.2|68|70.2|68|70.11|67.91|0
1635341520000|2021-10-27 13:32:00|70.11|67.91|70.16|67.96|70.16|67.96|70.11|67.91|0
1635341530000|2021-10-27 13:32:10|70.2|68|70.03|67.83|70.2|68|70.03|67.83|0
1635341540000|2021-10-27 13:32:20|70.07|67.87|70.2|68|70.2|68|70.07|67.87|0
1635341550000|2021-10-27 13:32:30|70.16|67.96|70.24|68.04|70.24|68.04|70.16|67.96|0
1635341560000|2021-10-27 13:32:40|70.29|68.09|70.29|68.09|70.37|68.17|70.29|68.09|0
1635341570000|2021-10-27 13:32:50|70.24|68.04|70.29|68.09|70.29|68.09|70.16|67.96|0
1635341580000|2021-10-27 13:33:00|70.33|68.13|70.29|68.09|70.33|68.13|70.24|68.04|0
1635341590000|2021-10-27 13:33:10|70.37|68.17|71.19|68.99|71.19|68.99|70.33|68.13|0
1635341600000|2021-10-27 13:33:20|71.15|68.95|71.19|68.99|71.19|68.99|71.1|68.9|0
1635341610000|2021-10-27 13:33:30|71.15|68.95|71.19|68.99|71.19|68.99|71.15|68.95|0
1635341620000|2021-10-27 13:33:40|71.24|69.04|71.32|69.12|71.32|69.12|71.24|69.04|0
1635341630000|2021-10-27 13:33:50|71.28|69.08|71.28|69.08|71.32|69.12|71.28|69.08|0
1635341640000|2021-10-27 13:34:00|71.24|69.04|71.24|69.04|71.24|69.04|71.15|68.95|0
1635341650000|2021-10-27 13:34:10|71.32|69.12|71.45|69.25|71.45|69.25|71.32|69.12|0
1635341660000|2021-10-27 13:34:20|71.5|69.3|71.54|69.34|71.54|69.34|71.45|69.25|0
1635341670000|2021-10-27 13:34:30|71.67|69.47|71.67|69.47|71.67|69.47|71.63|69.43|0
1635341680000|2021-10-27 13:34:40|71.72|69.52|71.63|69.43|71.72|69.52|71.63|69.43|0
1635341690000|2021-10-27 13:34:50|71.59|69.39|71.5|69.3|71.59|69.39|71.5|69.3|0
1635341700000|2021-10-27 13:35:00|71.54|69.34|71.67|69.47|71.67|69.47|71.54|69.34|0
1635341710000|2021-10-27 13:35:10|71.72|69.52|71.76|69.56|71.76|69.56|71.72|69.52|0
1635341720000|2021-10-27 13:35:20|71.67|69.47|71.89|69.69|71.89|69.69|71.67|69.47|0
1635341730000|2021-10-27 13:35:30|71.85|69.65|71.81|69.61|71.85|69.65|71.76|69.56|0
1635341740000|2021-10-27 13:35:40|71.89|69.69|71.72|69.52|71.89|69.69|71.72|69.52|0
1635341750000|2021-10-27 13:35:50|71.63|69.43|71.67|69.47|71.67|69.47|71.5|69.3|0
1635341760000|2021-10-27 13:36:00|71.54|69.34|71.63|69.43|71.63|69.43|71.54|69.34|0
1635341770000|2021-10-27 13:36:10|71.67|69.47|71.76|69.56|71.76|69.56|71.67|69.47|0
1635341780000|2021-10-27 13:36:20|71.81|69.61|71.89|69.69|71.89|69.69|71.81|69.61|0
1635341790000|2021-10-27 13:36:30|71.85|69.65|71.76|69.56|71.85|69.65|71.76|69.56|0
1635341800000|2021-10-27 13:36:40|71.81|69.61|71.81|69.61|71.85|69.65|71.81|69.61|0
1635341810000|2021-10-27 13:36:50|71.85|69.65|71.76|69.56|71.85|69.65|71.76|69.56|0
1635341820000|2021-10-27 13:37:00|71.85|69.65|72.07|69.87|72.07|69.87|71.85|69.65|0
1635341830000|2021-10-27 13:37:10|72.03|69.83|72.34|70.14|72.34|70.14|72.03|69.83|0
1635341840000|2021-10-27 13:37:20|72.29|70.09|72.16|69.96|72.29|70.09|72.11|69.91|0
1635341850000|2021-10-27 13:37:30|72.11|69.91|72.29|70.09|72.29|70.09|72.11|69.91|0
1635341860000|2021-10-27 13:37:40|72.25|70.05|72.11|69.91|72.25|70.05|72.07|69.87|0
1635341870000|2021-10-27 13:37:50|72.07|69.87|71.94|69.74|72.11|69.91|71.94|69.74|0
1635341880000|2021-10-27 13:38:00|72.03|69.83|71.94|69.74|72.03|69.83|71.89|69.69|0
1635341890000|2021-10-27 13:38:10|71.89|69.69|71.94|69.74|71.94|69.74|71.85|69.65|0
1635341900000|2021-10-27 13:38:20|71.89|69.69|71.85|69.65|71.89|69.69|71.85|69.65|0
1635341910000|2021-10-27 13:38:30|71.94|69.74|71.98|69.78|71.98|69.78|71.94|69.74|0
1635341920000|2021-10-27 13:38:40|71.94|69.74|71.94|69.74|71.94|69.74|71.85|69.65|0
1635341930000|2021-10-27 13:38:50|71.89|69.69|71.76|69.56|71.89|69.69|71.76|69.56|0
1635341940000|2021-10-27 13:39:00|71.72|69.52|71.76|69.56|71.76|69.56|71.72|69.52|0
1635341950000|2021-10-27 13:39:10|71.72|69.52|71.58|69.38|71.72|69.52|71.58|69.38|0
1635341970000|2021-10-27 13:39:30|71.54|69.34|71.67|69.47|71.67|69.47|71.54|69.34|0
1635341980000|2021-10-27 13:39:40|71.89|69.69|71.72|69.52|71.89|69.69|71.72|69.52|0
1635341990000|2021-10-27 13:39:50|71.67|69.47|71.67|69.47|71.72|69.52|71.63|69.43|0
1635342000000|2021-10-27 13:40:00|71.63|69.43|71.54|69.34|71.67|69.47|71.54|69.34|0
1635342010000|2021-10-27 13:40:10|71.58|69.38|71.54|69.34|71.63|69.43|71.54|69.34|0
1635342020000|2021-10-27 13:40:20|71.58|69.38|71.58|69.38|71.63|69.43|71.58|69.38|0
1635342030000|2021-10-27 13:40:30|71.63|69.43|71.63|69.43|71.63|69.43|71.58|69.38|0
1635342040000|2021-10-27 13:40:40|71.58|69.38|71.58|69.38|71.58|69.38|71.54|69.34|0
1635342050000|2021-10-27 13:40:50|71.5|69.3|71.28|69.08|71.5|69.3|71.28|69.08|0
1635342060000|2021-10-27 13:41:00|71.32|69.12|71.28|69.08|71.32|69.12|71.14|68.94|0
1635342070000|2021-10-27 13:41:10|71.23|69.03|71.1|68.9|71.23|69.03|71.06|68.86|0
1635342080000|2021-10-27 13:41:20|71.14|68.94|71.06|68.86|71.14|68.94|71.06|68.86|0
1635342090000|2021-10-27 13:41:30|71.14|68.94|71.19|68.99|71.23|69.03|71.14|68.94|0
1635342100000|2021-10-27 13:41:40|71.14|68.94|71.19|68.99|71.19|68.99|71.14|68.94|0
1635342110000|2021-10-27 13:41:50|71.1|68.9|71.01|68.81|71.1|68.9|71.01|68.81|0
1635342120000|2021-10-27 13:42:00|70.93|68.73|71.1|68.9|71.1|68.9|70.93|68.73|0
1635342130000|2021-10-27 13:42:10|71.14|68.94|71.06|68.86|71.14|68.94|71.06|68.86|0
1635342140000|2021-10-27 13:42:20|71.14|68.94|70.97|68.77|71.19|68.99|70.97|68.77|0
1635342150000|2021-10-27 13:42:30|70.84|68.64|70.84|68.64|70.84|68.64|70.8|68.6|0
1635342160000|2021-10-27 13:42:40|70.88|68.68|70.75|68.55|70.88|68.68|70.75|68.55|0
1635342170000|2021-10-27 13:42:50|70.71|68.51|70.53|68.33|70.71|68.51|70.53|68.33|0
1635342180000|2021-10-27 13:43:00|70.49|68.29|70.49|68.29|70.51|68.31|70.49|68.29|0
1635342190000|2021-10-27 13:43:10|70.53|68.33|70.4|68.2|70.53|68.33|70.4|68.2|0
1635342200000|2021-10-27 13:43:20|70.36|68.16|70.32|68.12|70.36|68.16|70.32|68.12|0
1635342210000|2021-10-27 13:43:30|70.36|68.16|70.4|68.2|70.4|68.2|70.36|68.16|0
1635342220000|2021-10-27 13:43:40|70.45|68.25|70.53|68.33|70.53|68.33|70.4|68.2|0
1635342230000|2021-10-27 13:43:50|70.45|68.25|70.36|68.16|70.45|68.25|70.36|68.16|0
1635342240000|2021-10-27 13:44:00|70.32|68.12|70.23|68.03|70.32|68.12|70.23|68.03|0
1635342250000|2021-10-27 13:44:10|70.36|68.16|70.45|68.25|70.49|68.29|70.36|68.16|0
1635342260000|2021-10-27 13:44:20|70.49|68.29|70.53|68.33|70.53|68.33|70.4|68.2|0
1635342270000|2021-10-27 13:44:30|70.49|68.29|70.49|68.29|70.53|68.33|70.49|68.29|0
1635342280000|2021-10-27 13:44:40|70.45|68.25|70.36|68.16|70.45|68.25|70.36|68.16|0
1635342290000|2021-10-27 13:44:50|70.32|68.12|70.23|68.03|70.32|68.12|70.23|68.03|0
1635342300000|2021-10-27 13:45:00|70.45|68.25|70.36|68.16|70.45|68.25|70.32|68.12|0
1635342310000|2021-10-27 13:45:10|70.32|68.12|70.32|68.12|70.32|68.12|70.27|68.07|0
1635342320000|2021-10-27 13:45:20|70.19|67.99|70.19|67.99|70.19|67.99|70.14|67.94|0
1635342330000|2021-10-27 13:45:30|70.14|67.94|70.19|67.99|70.23|68.03|70.14|67.94|0
1635342340000|2021-10-27 13:45:40|70.14|67.94|70.19|67.99|70.19|67.99|70.14|67.94|0
1635342350000|2021-10-27 13:45:50|70.23|68.03|70.14|67.94|70.23|68.03|70.14|67.94|0
1635342360000|2021-10-27 13:46:00|70.23|68.03|70.23|68.03|70.27|68.07|70.23|68.03|0
1635342370000|2021-10-27 13:46:10|70.19|67.99|70.19|67.99|70.23|68.03|70.19|67.99|0
1635342380000|2021-10-27 13:46:20|70.14|67.94|69.95|67.75|70.14|67.94|69.93|67.73|0
1635342390000|2021-10-27 13:46:30|69.8|67.6|69.67|67.47|69.8|67.6|69.58|67.38|0
1635342400000|2021-10-27 13:46:40|69.58|67.38|69.8|67.6|69.8|67.6|69.58|67.38|0
1635342410000|2021-10-27 13:46:50|69.93|67.73|69.76|67.56|69.93|67.73|69.76|67.56|0
1635342420000|2021-10-27 13:47:00|69.8|67.6|69.84|67.64|69.84|67.64|69.76|67.56|0
1635342430000|2021-10-27 13:47:10|69.8|67.6|69.71|67.51|69.84|67.64|69.71|67.51|0
1635342440000|2021-10-27 13:47:20|69.76|67.56|69.97|67.77|69.97|67.77|69.76|67.56|0
1635342450000|2021-10-27 13:47:30|70.01|67.81|70.23|68.03|70.23|68.03|70.01|67.81|0
1635342460000|2021-10-27 13:47:40|70.14|67.94|70.06|67.86|70.14|67.94|70.06|67.86|0
1635342470000|2021-10-27 13:47:50|69.97|67.77|69.88|67.68|69.97|67.77|69.88|67.68|0
1635342480000|2021-10-27 13:48:00|69.8|67.6|69.93|67.73|69.93|67.73|69.8|67.6|0
1635342490000|2021-10-27 13:48:10|69.88|67.68|69.84|67.64|69.93|67.73|69.84|67.64|0
1635342500000|2021-10-27 13:48:20|69.8|67.6|69.84|67.64|69.88|67.68|69.8|67.6|0
1635342510000|2021-10-27 13:48:30|69.88|67.68|69.75|67.55|69.88|67.68|69.75|67.55|0
1635342520000|2021-10-27 13:48:40|69.8|67.6|69.75|67.55|69.8|67.6|69.75|67.55|0
1635342530000|2021-10-27 13:48:50|69.8|67.6|69.8|67.6|69.8|67.6|69.75|67.55|0
1635342540000|2021-10-27 13:49:00|69.75|67.55|69.84|67.64|69.84|67.64|69.75|67.55|0
1635342550000|2021-10-27 13:49:10|69.88|67.68|69.88|67.68|69.88|67.68|69.84|67.64|0
1635342560000|2021-10-27 13:49:20|69.84|67.64|69.84|67.64|69.88|67.68|69.84|67.64|0
1635342570000|2021-10-27 13:49:30|69.8|67.6|69.75|67.55|69.8|67.6|69.75|67.55|0
1635342580000|2021-10-27 13:49:40|69.84|67.64|69.88|67.68|69.88|67.68|69.84|67.64|0
1635342590000|2021-10-27 13:49:50|69.93|67.73|70.06|67.86|70.06|67.86|69.93|67.73|0
1635342600000|2021-10-27 13:50:00|70.01|67.81|70.1|67.9|70.1|67.9|70.01|67.81|0
1635342610000|2021-10-27 13:50:10|70.06|67.86|70.18|67.98|70.18|67.98|70.06|67.86|0
1635342620000|2021-10-27 13:50:20|70.14|67.94|70.23|68.03|70.23|68.03|70.14|67.94|0
1635342630000|2021-10-27 13:50:30|70.18|67.98|70.27|68.07|70.27|68.07|70.14|67.94|0
1635342640000|2021-10-27 13:50:40|70.23|68.03|70.27|68.07|70.27|68.07|70.23|68.03|0
1635342650000|2021-10-27 13:50:50|70.31|68.11|70.23|68.03|70.36|68.16|70.23|68.03|0
1635342660000|2021-10-27 13:51:00|70.18|67.98|70.14|67.94|70.27|68.07|70.14|67.94|0
1635342670000|2021-10-27 13:51:10|70.1|67.9|70.18|67.98|70.23|68.03|70.1|67.9|0
1635342680000|2021-10-27 13:51:20|70.23|68.03|70.27|68.07|70.27|68.07|70.18|67.98|0
1635342690000|2021-10-27 13:51:30|70.23|68.03|70.31|68.11|70.36|68.16|70.23|68.03|0
1635342700000|2021-10-27 13:51:40|70.4|68.2|70.49|68.29|70.49|68.29|70.4|68.2|0
1635342710000|2021-10-27 13:51:50|70.53|68.33|70.36|68.16|70.57|68.37|70.36|68.16|0
1635342720000|2021-10-27 13:52:00|70.44|68.24|70.44|68.24|70.44|68.24|70.36|68.16|0
1635342730000|2021-10-27 13:52:10|70.4|68.2|70.49|68.29|70.53|68.33|70.4|68.2|0
1635342740000|2021-10-27 13:52:20|70.44|68.24|70.44|68.24|70.44|68.24|70.4|68.2|0
1635342750000|2021-10-27 13:52:30|70.4|68.2|70.36|68.16|70.4|68.2|70.36|68.16|0
1635342760000|2021-10-27 13:52:40|70.4|68.2|70.4|68.2|70.4|68.2|70.36|68.16|0
1635342770000|2021-10-27 13:52:50|70.44|68.24|70.49|68.29|70.49|68.29|70.44|68.24|0
1635342780000|2021-10-27 13:53:00|70.44|68.24|70.31|68.11|70.49|68.29|70.31|68.11|0
1635342790000|2021-10-27 13:53:10|70.27|68.07|70.14|67.94|70.27|68.07|70.14|67.94|0
1635342800000|2021-10-27 13:53:20|70.1|67.9|70.23|68.03|70.23|68.03|70.1|67.9|0
1635342810000|2021-10-27 13:53:30|70.14|67.94|70.01|67.81|70.14|67.94|70.01|67.81|0
1635342820000|2021-10-27 13:53:40|70.05|67.85|69.97|67.77|70.05|67.85|69.97|67.77|0
1635342830000|2021-10-27 13:53:50|69.92|67.72|69.92|67.72|69.92|67.72|69.88|67.68|0
1635342840000|2021-10-27 13:54:00|69.88|67.68|69.97|67.77|69.97|67.77|69.88|67.68|0
1635342850000|2021-10-27 13:54:10|70.01|67.81|69.97|67.77|70.05|67.85|69.97|67.77|0
1635342860000|2021-10-27 13:54:20|69.92|67.72|69.84|67.64|69.92|67.72|69.84|67.64|0
1635342870000|2021-10-27 13:54:30|69.88|67.68|69.75|67.55|69.88|67.68|69.75|67.55|0
1635342880000|2021-10-27 13:54:40|69.84|67.64|69.75|67.55|69.84|67.64|69.75|67.55|0
1635342890000|2021-10-27 13:54:50|69.71|67.51|69.71|67.51|69.75|67.55|69.71|67.51|0
1635342900000|2021-10-27 13:55:00|69.75|67.55|69.79|67.59|69.79|67.59|69.75|67.55|0
1635342910000|2021-10-27 13:55:10|69.84|67.64|69.79|67.59|69.84|67.64|69.79|67.59|0
1635342920000|2021-10-27 13:55:20|69.75|67.55|69.71|67.51|69.79|67.59|69.71|67.51|0
1635342930000|2021-10-27 13:55:30|69.75|67.55|69.67|67.47|69.79|67.59|69.67|67.47|0
1635342940000|2021-10-27 13:55:40|69.62|67.42|69.71|67.51|69.71|67.51|69.62|67.42|0
1635342950000|2021-10-27 13:55:50|69.75|67.55|69.75|67.55|69.79|67.59|69.75|67.55|0
1635342960000|2021-10-27 13:56:00|69.79|67.59|69.84|67.64|69.84|67.64|69.79|67.59|0
1635342970000|2021-10-27 13:56:10|69.88|67.68|69.92|67.72|69.92|67.72|69.84|67.64|0
1635342980000|2021-10-27 13:56:20|70.03|67.83|70.01|67.81|70.05|67.85|70.01|67.81|0
1635342990000|2021-10-27 13:56:30|69.92|67.72|69.97|67.77|69.97|67.77|69.88|67.68|0
1635343000000|2021-10-27 13:56:40|70.05|67.85|70.05|67.85|70.05|67.85|70.01|67.81|0
1635343010000|2021-10-27 13:56:50|70.01|67.81|69.92|67.72|70.01|67.81|69.92|67.72|0
1635343020000|2021-10-27 13:57:00|69.88|67.68|69.84|67.64|69.88|67.68|69.84|67.64|0
1635343030000|2021-10-27 13:57:10|69.88|67.68|69.88|67.68|69.88|67.68|69.84|67.64|0
1635343040000|2021-10-27 13:57:20|70.01|67.81|70.05|67.85|70.05|67.85|69.97|67.77|0
1635343050000|2021-10-27 13:57:30|70.01|67.81|69.88|67.68|70.01|67.81|69.88|67.68|0
1635343060000|2021-10-27 13:57:40|69.84|67.64|69.79|67.59|69.84|67.64|69.79|67.59|0
1635343070000|2021-10-27 13:57:50|69.75|67.55|69.79|67.59|69.79|67.59|69.75|67.55|0
1635343080000|2021-10-27 13:58:00|69.71|67.51|69.84|67.64|69.84|67.64|69.71|67.51|0
1635343090000|2021-10-27 13:58:10|69.75|67.55|69.84|67.64|69.88|67.68|69.75|67.55|0
1635343100000|2021-10-27 13:58:20|69.79|67.59|69.79|67.59|69.79|67.59|69.71|67.51|0
1635343110000|2021-10-27 13:58:30|69.75|67.55|69.71|67.51|69.75|67.55|69.71|67.51|0
1635343120000|2021-10-27 13:58:40|69.66|67.46|69.75|67.55|69.75|67.55|69.66|67.46|0
1635343130000|2021-10-27 13:58:50|69.79|67.59|69.77|67.57|69.79|67.59|69.77|67.57|0
1635343140000|2021-10-27 13:59:00|69.75|67.55|69.79|67.59|69.79|67.59|69.75|67.55|0
1635343150000|2021-10-27 13:59:10|69.71|67.51|69.58|67.38|69.71|67.51|69.58|67.38|0
1635343160000|2021-10-27 13:59:20|69.62|67.42|69.58|67.38|69.62|67.42|69.58|67.38|0
1635343170000|2021-10-27 13:59:30|69.66|67.46|69.45|67.25|69.66|67.46|69.45|67.25|0
1635343180000|2021-10-27 13:59:40|69.49|67.29|69.41|67.21|69.49|67.29|69.41|67.21|0
1635343190000|2021-10-27 13:59:50|69.45|67.25|69.41|67.21|69.45|67.25|69.34|67.14|0
1635343200000|2021-10-27 14:00:00|69.32|67.12|69.32|67.12|69.32|67.12|69.28|67.08|0
1635343210000|2021-10-27 14:00:10|69.36|67.16|70.25|68.05|70.25|68.05|69.36|67.16|0
1635343220000|2021-10-27 14:00:20|68.8|66.6|68.63|66.43|68.8|66.6|68.63|66.43|0
1635343230000|2021-10-27 14:00:30|68.59|66.39|68.63|66.43|68.71|66.51|68.59|66.39|0
1635343240000|2021-10-27 14:00:40|68.71|66.51|68.84|66.64|68.84|66.64|68.71|66.51|0
1635343250000|2021-10-27 14:00:50|68.88|66.68|68.84|66.64|68.88|66.68|68.84|66.64|0
1635343260000|2021-10-27 14:01:00|68.88|66.68|68.84|66.64|68.88|66.68|68.8|66.6|0
1635343270000|2021-10-27 14:01:10|68.76|66.56|68.76|66.56|68.8|66.6|68.67|66.47|0
1635343280000|2021-10-27 14:01:20|68.67|66.47|68.63|66.43|68.67|66.47|68.59|66.39|0
1635343290000|2021-10-27 14:01:30|68.67|66.47|68.63|66.43|68.67|66.47|68.63|66.43|0
1635343300000|2021-10-27 14:01:40|68.67|66.47|68.67|66.47|68.67|66.47|68.67|66.47|0
1635343310000|2021-10-27 14:01:50|68.76|66.56|68.8|66.6|68.8|66.6|68.76|66.56|0
1635343320000|2021-10-27 14:02:00|68.76|66.56|68.59|66.39|68.76|66.56|68.54|66.34|0
1635343330000|2021-10-27 14:02:10|68.54|66.34|68.54|66.34|68.59|66.39|68.54|66.34|0
1635343340000|2021-10-27 14:02:20|68.63|66.43|68.71|66.51|68.71|66.51|68.63|66.43|0
1635343350000|2021-10-27 14:02:30|68.58|66.38|68.67|66.47|68.71|66.51|68.58|66.38|0
1635343360000|2021-10-27 14:02:40|68.71|66.51|68.84|66.64|68.84|66.64|68.71|66.51|0
1635343370000|2021-10-27 14:02:50|68.8|66.6|68.88|66.68|68.88|66.68|68.8|66.6|0
1635343380000|2021-10-27 14:03:00|68.93|66.73|68.93|66.73|69.01|66.81|68.93|66.73|0
1635343390000|2021-10-27 14:03:10|69.01|66.81|69.01|66.81|69.01|66.81|68.97|66.77|0
1635343400000|2021-10-27 14:03:20|69.1|66.9|69.23|67.03|69.23|67.03|69.1|66.9|0
1635343410000|2021-10-27 14:03:30|69.31|67.11|69.27|67.07|69.31|67.11|69.27|67.07|0
1635343420000|2021-10-27 14:03:40|69.29|67.09|69.18|66.98|69.29|67.09|69.18|66.98|0
1635343430000|2021-10-27 14:03:50|69.14|66.94|69.18|66.98|69.23|67.03|69.14|66.94|0
1635343440000|2021-10-27 14:04:00|69.27|67.07|69.4|67.2|69.4|67.2|69.27|67.07|0
1635343450000|2021-10-27 14:04:10|69.44|67.24|69.48|67.28|69.53|67.33|69.44|67.24|0
1635343460000|2021-10-27 14:04:20|69.53|67.33|69.65|67.45|69.65|67.45|69.53|67.33|0
1635343470000|2021-10-27 14:04:30|69.61|67.41|69.74|67.54|69.78|67.58|69.61|67.41|0
1635343480000|2021-10-27 14:04:40|69.65|67.45|69.61|67.41|69.65|67.45|69.61|67.41|0
1635343490000|2021-10-27 14:04:50|69.57|67.37|69.44|67.24|69.57|67.37|69.44|67.24|0
1635343500000|2021-10-27 14:05:00|69.48|67.28|69.65|67.45|69.65|67.45|69.48|67.28|0
1635343510000|2021-10-27 14:05:10|69.61|67.41|69.57|67.37|69.61|67.41|69.57|67.37|0
1635343520000|2021-10-27 14:05:20|69.65|67.45|69.74|67.54|69.74|67.54|69.65|67.45|0
1635343530000|2021-10-27 14:05:30|69.87|67.67|69.91|67.71|69.91|67.71|69.83|67.63|0
1635343540000|2021-10-27 14:05:40|69.83|67.63|69.78|67.58|69.83|67.63|69.74|67.54|0
1635343550000|2021-10-27 14:05:50|69.7|67.5|69.65|67.45|69.7|67.5|69.61|67.41|0
1635343560000|2021-10-27 14:06:00|69.74|67.54|69.83|67.63|69.83|67.63|69.74|67.54|0
1635343570000|2021-10-27 14:06:10|69.78|67.58|69.7|67.5|69.78|67.58|69.7|67.5|0
1635343580000|2021-10-27 14:06:20|69.74|67.54|69.74|67.54|69.78|67.58|69.74|67.54|0
1635343590000|2021-10-27 14:06:30|69.7|67.5|69.7|67.5|69.74|67.54|69.7|67.5|0
1635343600000|2021-10-27 14:06:40|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1635343610000|2021-10-27 14:06:50|69.83|67.63|69.87|67.67|69.91|67.71|69.83|67.63|0
1635343620000|2021-10-27 14:07:00|69.96|67.76|70.13|67.93|70.13|67.93|69.96|67.76|0
1635343630000|2021-10-27 14:07:10|70.09|67.89|70.22|68.02|70.22|68.02|70.09|67.89|0
1635343640000|2021-10-27 14:07:20|70.17|67.97|70.17|67.97|70.17|67.97|70.09|67.89|0
1635343650000|2021-10-27 14:07:30|70.22|68.02|70.13|67.93|70.22|68.02|70.13|67.93|0
1635343660000|2021-10-27 14:07:40|70.09|67.89|69.83|67.63|70.09|67.89|69.83|67.63|0
1635343670000|2021-10-27 14:07:50|69.87|67.67|70.35|68.15|70.35|68.15|69.83|67.63|0
1635343680000|2021-10-27 14:08:00|70.3|68.1|70.35|68.15|70.35|68.15|70.28|68.08|0
1635343690000|2021-10-27 14:08:10|70.3|68.1|70.17|67.97|70.3|68.1|70.17|67.97|0
1635343700000|2021-10-27 14:08:20|70.22|68.02|70|67.8|70.22|68.02|70|67.8|0
1635343710000|2021-10-27 14:08:30|69.91|67.71|69.91|67.71|69.91|67.71|69.91|67.71|0
1635343720000|2021-10-27 14:08:40|70|67.8|69.78|67.58|70|67.8|69.78|67.58|0
1635343730000|2021-10-27 14:08:50|69.83|67.63|69.74|67.54|69.83|67.63|69.74|67.54|0
1635343740000|2021-10-27 14:09:00|69.78|67.58|69.65|67.45|69.78|67.58|69.65|67.45|0
1635343750000|2021-10-27 14:09:10|69.7|67.5|69.61|67.41|69.7|67.5|69.61|67.41|0
1635343760000|2021-10-27 14:09:20|69.57|67.37|69.57|67.37|69.61|67.41|69.57|67.37|0
1635343770000|2021-10-27 14:09:30|69.44|67.24|69.35|67.15|69.44|67.24|69.35|67.15|0
1635343780000|2021-10-27 14:09:40|69.39|67.19|69.44|67.24|69.44|67.24|69.35|67.15|0
1635343790000|2021-10-27 14:09:50|69.39|67.19|69.52|67.32|69.52|67.32|69.39|67.19|0
1635343800000|2021-10-27 14:10:00|69.57|67.37|69.48|67.28|69.57|67.37|69.48|67.28|0
1635343810000|2021-10-27 14:10:10|69.44|67.24|69.44|67.24|69.48|67.28|69.39|67.19|0
1635343820000|2021-10-27 14:10:20|69.39|67.19|69.39|67.19|69.44|67.24|69.39|67.19|0
1635343830000|2021-10-27 14:10:30|69.35|67.15|69.35|67.15|69.35|67.15|69.31|67.11|0
1635343840000|2021-10-27 14:10:40|69.27|67.07|69.35|67.15|69.35|67.15|69.27|67.07|0
1635343850000|2021-10-27 14:10:50|69.27|67.07|69.37|67.17|69.37|67.17|69.27|67.07|0
1635343860000|2021-10-27 14:11:00|69.35|67.15|69.18|66.98|69.35|67.15|69.18|66.98|0
1635343870000|2021-10-27 14:11:10|69.22|67.02|69.18|66.98|69.22|67.02|69.18|66.98|0
1635343880000|2021-10-27 14:11:20|69.26|67.06|69.39|67.19|69.39|67.19|69.26|67.06|0
1635343890000|2021-10-27 14:11:30|69.44|67.24|69.39|67.19|69.48|67.28|69.35|67.15|0
1635343900000|2021-10-27 14:11:40|69.31|67.11|69.18|66.98|69.31|67.11|69.16|66.96|0
1635343910000|2021-10-27 14:11:50|69.22|67.02|69.26|67.06|69.26|67.06|69.22|67.02|0
1635343920000|2021-10-27 14:12:00|69.35|67.15|69.26|67.06|69.35|67.15|69.26|67.06|0
1635343930000|2021-10-27 14:12:10|69.22|67.02|69.22|67.02|69.22|67.02|69.18|66.98|0
1635343940000|2021-10-27 14:12:20|69.31|67.11|69.48|67.28|69.48|67.28|69.31|67.11|0
1635343950000|2021-10-27 14:12:30|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1635343960000|2021-10-27 14:12:40|69.57|67.37|69.61|67.41|69.61|67.41|69.57|67.37|0
1635343970000|2021-10-27 14:12:50|69.65|67.45|69.61|67.41|69.69|67.49|69.61|67.41|0
1635343980000|2021-10-27 14:13:00|69.65|67.45|69.65|67.45|69.69|67.49|69.65|67.45|0
1635343990000|2021-10-27 14:13:10|69.56|67.36|69.61|67.41|69.61|67.41|69.56|67.36|0
1635344000000|2021-10-27 14:13:20|69.65|67.45|69.48|67.28|69.65|67.45|69.48|67.28|0
1635344010000|2021-10-27 14:13:30|69.44|67.24|69.44|67.24|69.44|67.24|69.39|67.19|0
1635344020000|2021-10-27 14:13:40|69.48|67.28|69.39|67.19|69.48|67.28|69.31|67.11|0
1635344030000|2021-10-27 14:13:50|69.35|67.15|69.31|67.11|69.35|67.15|69.31|67.11|0
1635344040000|2021-10-27 14:14:00|69.39|67.19|69.39|67.19|69.39|67.19|69.31|67.11|0
1635344050000|2021-10-27 14:14:10|69.31|67.11|69.48|67.28|69.48|67.28|69.31|67.11|0
1635344060000|2021-10-27 14:14:20|69.44|67.24|69.56|67.36|69.56|67.36|69.44|67.24|0
1635344070000|2021-10-27 14:14:30|69.65|67.45|69.61|67.41|69.65|67.45|69.61|67.41|0
1635344080000|2021-10-27 14:14:40|69.65|67.45|69.69|67.49|69.69|67.49|69.56|67.36|0
1635344090000|2021-10-27 14:14:50|69.78|67.58|69.74|67.54|69.78|67.58|69.74|67.54|0
1635344100000|2021-10-27 14:15:00|69.82|67.62|69.91|67.71|69.91|67.71|69.82|67.62|0
1635344110000|2021-10-27 14:15:10|70|67.8|69.87|67.67|70|67.8|69.87|67.67|0
1635344120000|2021-10-27 14:15:20|69.95|67.75|70.11|67.91|70.11|67.91|69.95|67.75|0
1635344130000|2021-10-27 14:15:30|70.13|67.93|70.04|67.84|70.17|67.97|70.04|67.84|0
1635344140000|2021-10-27 14:15:40|70|67.8|69.78|67.58|70|67.8|69.78|67.58|0
1635344150000|2021-10-27 14:15:50|69.82|67.62|69.95|67.75|69.95|67.75|69.78|67.58|0
1635344160000|2021-10-27 14:16:00|69.91|67.71|69.87|67.67|69.91|67.71|69.82|67.62|0
1635344170000|2021-10-27 14:16:10|69.82|67.62|70.55|68.35|70.55|68.35|69.82|67.62|0
1635344180000|2021-10-27 14:16:20|70.59|68.39|70.75|68.55|70.75|68.55|70.59|68.39|0
1635344190000|2021-10-27 14:16:30|70.72|68.52|70.72|68.52|70.81|68.61|70.68|68.48|0
1635344200000|2021-10-27 14:16:40|70.77|68.57|70.72|68.52|70.81|68.61|70.72|68.52|0
1635344210000|2021-10-27 14:16:50|70.68|68.48|70.64|68.44|70.68|68.48|70.64|68.44|0
1635344220000|2021-10-27 14:17:00|70.72|68.52|70.68|68.48|70.72|68.52|70.68|68.48|0
1635344230000|2021-10-27 14:17:10|70.72|68.52|70.59|68.39|70.72|68.52|70.59|68.39|0
1635344240000|2021-10-27 14:17:20|70.64|68.44|70.81|68.61|70.81|68.61|70.64|68.44|0
1635344250000|2021-10-27 14:17:30|70.77|68.57|70.94|68.74|70.94|68.74|70.77|68.57|0
1635344260000|2021-10-27 14:17:40|70.99|68.79|70.99|68.79|70.99|68.79|70.86|68.66|0
1635344270000|2021-10-27 14:17:50|71.07|68.87|71.07|68.87|71.12|68.92|71.03|68.83|0
1635344280000|2021-10-27 14:18:00|71.14|68.94|71.2|69|71.29|69.09|71.14|68.94|0
1635344290000|2021-10-27 14:18:10|71.25|69.05|71.29|69.09|71.34|69.14|71.25|69.05|0
1635344300000|2021-10-27 14:18:20|71.34|69.14|71.29|69.09|71.34|69.14|71.29|69.09|0
1635344310000|2021-10-27 14:18:30|71.2|69|70.99|68.79|71.2|69|70.99|68.79|0
1635344320000|2021-10-27 14:18:40|70.94|68.74|70.94|68.74|70.99|68.79|70.85|68.65|0
1635344330000|2021-10-27 14:18:50|70.99|68.79|70.94|68.74|70.99|68.79|70.94|68.74|0
1635344340000|2021-10-27 14:19:00|70.99|68.79|70.94|68.74|70.99|68.79|70.9|68.7|0
1635344350000|2021-10-27 14:19:10|70.99|68.79|70.85|68.65|70.99|68.79|70.85|68.65|0
1635344360000|2021-10-27 14:19:20|70.9|68.7|71.07|68.87|71.07|68.87|70.9|68.7|0
1635344370000|2021-10-27 14:19:30|71.03|68.83|71.03|68.83|71.12|68.92|71.03|68.83|0
1635344380000|2021-10-27 14:19:40|71.07|68.87|71.16|68.96|71.16|68.96|70.99|68.79|0
1635344390000|2021-10-27 14:19:50|71.12|68.92|70.98|68.78|71.12|68.92|70.98|68.78|0
1635344400000|2021-10-27 14:20:00|71.03|68.83|71.03|68.83|71.07|68.87|71.03|68.83|0
1635344410000|2021-10-27 14:20:10|70.98|68.78|70.9|68.7|70.98|68.78|70.9|68.7|0
1635344420000|2021-10-27 14:20:20|70.98|68.78|70.81|68.61|70.98|68.78|70.81|68.61|0
1635344430000|2021-10-27 14:20:30|70.77|68.57|70.72|68.52|70.77|68.57|70.72|68.52|0
1635344440000|2021-10-27 14:20:40|70.77|68.57|70.9|68.7|70.9|68.7|70.77|68.57|0
1635344450000|2021-10-27 14:20:50|70.85|68.65|70.9|68.7|70.9|68.7|70.81|68.61|0
1635344460000|2021-10-27 14:21:00|70.85|68.65|70.98|68.78|70.98|68.78|70.85|68.65|0
1635344470000|2021-10-27 14:21:10|70.94|68.74|70.94|68.74|70.94|68.74|70.94|68.74|0
1635344480000|2021-10-27 14:21:20|70.9|68.7|70.81|68.61|70.9|68.7|70.81|68.61|0
1635344490000|2021-10-27 14:21:30|70.72|68.52|70.72|68.52|70.79|68.59|70.72|68.52|0
1635344500000|2021-10-27 14:21:40|70.68|68.48|70.59|68.39|70.68|68.48|70.55|68.35|0
1635344510000|2021-10-27 14:21:50|70.51|68.31|70.42|68.22|70.51|68.31|70.4|68.2|0
1635344520000|2021-10-27 14:22:00|70.38|68.18|70.38|68.18|70.42|68.22|70.38|68.18|0
1635344530000|2021-10-27 14:22:10|70.29|68.09|70.29|68.09|70.33|68.13|70.29|68.09|0
1635344540000|2021-10-27 14:22:20|70.33|68.13|70.42|68.22|70.42|68.22|70.33|68.13|0
1635344550000|2021-10-27 14:22:30|70.46|68.26|70.59|68.39|70.59|68.39|70.46|68.26|0
1635344560000|2021-10-27 14:22:40|70.64|68.44|70.59|68.39|70.64|68.44|70.55|68.35|0
1635344570000|2021-10-27 14:22:50|70.55|68.35|70.55|68.35|70.55|68.35|70.55|68.35|0
1635344580000|2021-10-27 14:23:00|70.59|68.39|70.68|68.48|70.68|68.48|70.59|68.39|0
1635344590000|2021-10-27 14:23:10|70.66|68.46|70.63|68.43|70.68|68.48|70.63|68.43|0
1635344600000|2021-10-27 14:23:20|70.55|68.35|70.63|68.43|70.68|68.48|70.55|68.35|0
1635344610000|2021-10-27 14:23:30|70.55|68.35|70.55|68.35|70.59|68.39|70.55|68.35|0
1635344620000|2021-10-27 14:23:40|70.5|68.3|70.42|68.22|70.5|68.3|70.42|68.22|0
1635344630000|2021-10-27 14:23:50|70.46|68.26|70.42|68.22|70.5|68.3|70.42|68.22|0
1635344640000|2021-10-27 14:24:00|70.37|68.17|70.46|68.26|70.46|68.26|70.37|68.17|0
1635344650000|2021-10-27 14:24:10|70.5|68.3|70.59|68.39|70.59|68.39|70.5|68.3|0
1635344660000|2021-10-27 14:24:20|70.55|68.35|70.5|68.3|70.55|68.35|70.5|68.3|0
1635344670000|2021-10-27 14:24:30|70.46|68.26|70.5|68.3|70.55|68.35|70.46|68.26|0
1635344680000|2021-10-27 14:24:40|70.55|68.35|70.63|68.43|70.63|68.43|70.55|68.35|0
1635344690000|2021-10-27 14:24:50|70.68|68.48|70.68|68.48|70.68|68.48|70.68|68.48|0
1635344700000|2021-10-27 14:25:00|70.72|68.52|70.72|68.52|70.76|68.56|70.72|68.52|0
1635344710000|2021-10-27 14:25:10|70.76|68.56|70.81|68.61|70.81|68.61|70.68|68.48|0
1635344720000|2021-10-27 14:25:20|70.72|68.52|70.72|68.52|70.72|68.52|70.68|68.48|0
1635344730000|2021-10-27 14:25:30|70.63|68.43|70.55|68.35|70.63|68.43|70.55|68.35|0
1635344750000|2021-10-27 14:25:50|70.59|68.39|70.55|68.35|70.59|68.39|70.55|68.35|0
1635344760000|2021-10-27 14:26:00|70.59|68.39|70.55|68.35|70.59|68.39|70.5|68.3|0
1635344770000|2021-10-27 14:26:10|70.59|68.39|70.59|68.39|70.59|68.39|70.59|68.39|0
1635344780000|2021-10-27 14:26:20|70.55|68.35|70.55|68.35|70.55|68.35|70.5|68.3|0
1635344790000|2021-10-27 14:26:30|70.59|68.39|70.68|68.48|70.68|68.48|70.59|68.39|0
1635344800000|2021-10-27 14:26:40|70.76|68.56|70.72|68.52|70.76|68.56|70.68|68.48|0
1635344810000|2021-10-27 14:26:50|70.68|68.48|70.7|68.5|70.72|68.52|70.68|68.48|0
1635344820000|2021-10-27 14:27:00|70.76|68.56|70.81|68.61|70.81|68.61|70.72|68.52|0
1635344830000|2021-10-27 14:27:10|70.76|68.56|70.89|68.69|70.89|68.69|70.76|68.56|0
1635344840000|2021-10-27 14:27:20|70.94|68.74|70.94|68.74|70.94|68.74|70.89|68.69|0
1635344850000|2021-10-27 14:27:30|70.98|68.78|70.94|68.74|70.98|68.78|70.94|68.74|0
1635344860000|2021-10-27 14:27:40|70.98|68.78|71.2|69|71.24|69.04|70.98|68.78|0
1635344870000|2021-10-27 14:27:50|71.29|69.09|71.33|69.13|71.46|69.26|71.29|69.09|0
1635344880000|2021-10-27 14:28:00|71.2|69|71.2|69|71.2|69|71.2|69|0
1635344890000|2021-10-27 14:28:10|71.29|69.09|71.24|69.04|71.33|69.13|71.24|69.04|0
1635344900000|2021-10-27 14:28:20|71.38|69.18|71.42|69.22|71.42|69.22|71.33|69.13|0
1635344910000|2021-10-27 14:28:30|71.46|69.26|71.51|69.31|71.51|69.31|71.42|69.22|0
1635344920000|2021-10-27 14:28:40|71.46|69.26|71.42|69.22|71.46|69.26|71.42|69.22|0
1635344930000|2021-10-27 14:28:50|71.37|69.17|71.42|69.22|71.42|69.22|71.37|69.17|0
1635344940000|2021-10-27 14:29:00|71.46|69.26|71.55|69.35|71.55|69.35|71.46|69.26|0
1635344950000|2021-10-27 14:29:10|71.51|69.31|71.51|69.31|71.51|69.31|71.46|69.26|0
1635344960000|2021-10-27 14:29:20|71.46|69.26|71.55|69.35|71.55|69.35|71.46|69.26|0
1635344970000|2021-10-27 14:29:30|71.51|69.31|71.51|69.31|71.59|69.39|71.51|69.31|0
1635344980000|2021-10-27 14:29:40|71.55|69.35|71.46|69.26|71.55|69.35|71.46|69.26|0
1635344990000|2021-10-27 14:29:50|71.42|69.22|71.24|69.04|71.42|69.22|71.24|69.04|0
1635345000000|2021-10-27 14:30:00|71.29|69.09|71.33|69.13|71.42|69.22|71.29|69.09|0
1635345010000|2021-10-27 14:30:10|71.29|69.09|71.33|69.13|71.46|69.26|71.29|69.09|0
1635345020000|2021-10-27 14:30:20|71.37|69.17|71.46|69.26|71.46|69.26|71.37|69.17|0
1635345030000|2021-10-27 14:30:30|71.42|69.22|71.2|69|71.42|69.22|71.2|69|0
1635345040000|2021-10-27 14:30:40|71.24|69.04|71.4|69.2|71.4|69.2|71.24|69.04|0
1635345050000|2021-10-27 14:30:50|71.33|69.13|71.29|69.09|71.37|69.17|71.29|69.09|0
1635345060000|2021-10-27 14:31:00|71.35|69.15|71.51|69.31|71.51|69.31|71.35|69.15|0
1635345070000|2021-10-27 14:31:10|71.46|69.26|71.59|69.39|71.59|69.39|71.46|69.26|0
1635345080000|2021-10-27 14:31:20|71.55|69.35|71.51|69.31|71.59|69.39|71.51|69.31|0
1635345090000|2021-10-27 14:31:30|71.55|69.35|71.51|69.31|71.55|69.35|71.51|69.31|0
1635345100000|2021-10-27 14:31:40|71.55|69.35|71.46|69.26|71.55|69.35|71.44|69.24|0
1635345110000|2021-10-27 14:31:50|71.37|69.17|71.33|69.13|71.37|69.17|71.33|69.13|0
1635345120000|2021-10-27 14:32:00|71.46|69.26|71.42|69.22|71.46|69.26|71.33|69.13|0
1635345130000|2021-10-27 14:32:10|71.33|69.13|71.29|69.09|71.33|69.13|71.24|69.04|0
1635345140000|2021-10-27 14:32:20|71.33|69.13|71.29|69.09|71.33|69.13|71.29|69.09|0
1635345150000|2021-10-27 14:32:30|71.2|69|71.2|69|71.24|69.04|71.2|69|0
1635345160000|2021-10-27 14:32:40|71.15|68.95|71.2|69|71.2|69|71.15|68.95|0
1635345170000|2021-10-27 14:32:50|71.07|68.87|71.11|68.91|71.15|68.95|71.07|68.87|0
1635345180000|2021-10-27 14:33:00|71.2|69|71.11|68.91|71.2|69|71.07|68.87|0
1635345190000|2021-10-27 14:33:10|71.02|68.82|70.94|68.74|71.02|68.82|70.94|68.74|0
1635345200000|2021-10-27 14:33:20|70.89|68.69|71.02|68.82|71.02|68.82|70.89|68.69|0
1635345210000|2021-10-27 14:33:30|70.94|68.74|70.89|68.69|70.98|68.78|70.89|68.69|0
1635345220000|2021-10-27 14:33:40|70.94|68.74|70.98|68.78|70.98|68.78|70.94|68.74|0
1635345230000|2021-10-27 14:33:50|71.07|68.87|70.98|68.78|71.11|68.91|70.98|68.78|0
1635345240000|2021-10-27 14:34:00|70.94|68.74|70.85|68.65|70.98|68.78|70.85|68.65|0
1635345250000|2021-10-27 14:34:10|70.8|68.6|70.76|68.56|70.8|68.6|70.72|68.52|0
1635345260000|2021-10-27 14:34:20|70.8|68.6|70.67|68.47|70.8|68.6|70.67|68.47|0
1635345270000|2021-10-27 14:34:30|70.59|68.39|70.59|68.39|70.59|68.39|70.54|68.34|0
1635345280000|2021-10-27 14:34:40|70.63|68.43|70.63|68.43|70.67|68.47|70.63|68.43|0
1635345290000|2021-10-27 14:34:50|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1635345300000|2021-10-27 14:35:00|70.72|68.52|70.76|68.56|70.76|68.56|70.72|68.52|0
1635345310000|2021-10-27 14:35:10|70.72|68.52|70.8|68.6|70.8|68.6|70.72|68.52|0
1635345320000|2021-10-27 14:35:20|70.85|68.65|70.85|68.65|70.93|68.73|70.8|68.6|0
1635345330000|2021-10-27 14:35:30|70.89|68.69|71.07|68.87|71.07|68.87|70.89|68.69|0
1635345340000|2021-10-27 14:35:40|71.11|68.91|71.15|68.95|71.15|68.95|71.07|68.87|0
1635345350000|2021-10-27 14:35:50|71.11|68.91|71.15|68.95|71.15|68.95|71.11|68.91|0
1635345360000|2021-10-27 14:36:00|71.24|69.04|71.15|68.95|71.24|69.04|71.15|68.95|0
1635345370000|2021-10-27 14:36:10|71.11|68.91|71.07|68.87|71.11|68.91|71.07|68.87|0
1635345380000|2021-10-27 14:36:20|71.11|68.91|71.02|68.82|71.11|68.91|71.02|68.82|0
1635345390000|2021-10-27 14:36:30|71.11|68.91|71.24|69.04|71.24|69.04|71.11|68.91|0
1635345400000|2021-10-27 14:36:40|71.2|69|71.11|68.91|71.2|69|71.11|68.91|0
1635345410000|2021-10-27 14:36:50|71.2|69|71.28|69.08|71.33|69.13|71.2|69|0
1635345420000|2021-10-27 14:37:00|71.24|69.04|71.06|68.86|71.24|69.04|71.06|68.86|0
1635345430000|2021-10-27 14:37:10|70.98|68.78|70.93|68.73|71.02|68.82|70.93|68.73|0
1635345440000|2021-10-27 14:37:20|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1635345450000|2021-10-27 14:37:30|71.02|68.82|71.06|68.86|71.06|68.86|71.02|68.82|0
1635345460000|2021-10-27 14:37:40|70.98|68.78|70.98|68.78|71.02|68.82|70.98|68.78|0
1635345470000|2021-10-27 14:37:50|70.93|68.73|70.93|68.73|70.93|68.73|70.89|68.69|0
1635345480000|2021-10-27 14:38:00|70.98|68.78|71.06|68.86|71.06|68.86|70.98|68.78|0
1635345490000|2021-10-27 14:38:10|71.02|68.82|71.06|68.86|71.11|68.91|71.02|68.82|0
1635345500000|2021-10-27 14:38:20|71.02|68.82|70.89|68.69|71.02|68.82|70.89|68.69|0
1635345510000|2021-10-27 14:38:30|70.93|68.73|70.93|68.73|70.98|68.78|70.93|68.73|0
1635345520000|2021-10-27 14:38:40|70.98|68.78|70.98|68.78|70.98|68.78|70.89|68.69|0
1635345530000|2021-10-27 14:38:50|71.02|68.82|70.98|68.78|71.02|68.82|70.98|68.78|0
1635345540000|2021-10-27 14:39:00|70.93|68.73|70.85|68.65|70.98|68.78|70.85|68.65|0
1635345550000|2021-10-27 14:39:10|70.76|68.56|70.76|68.56|70.8|68.6|70.76|68.56|0
1635345560000|2021-10-27 14:39:20|70.85|68.65|70.89|68.69|70.93|68.73|70.85|68.65|0
1635345570000|2021-10-27 14:39:30|70.93|68.73|70.85|68.65|70.93|68.73|70.85|68.65|0
1635345580000|2021-10-27 14:39:40|70.8|68.6|70.85|68.65|70.85|68.65|70.78|68.58|0
1635345590000|2021-10-27 14:39:50|70.89|68.69|70.85|68.65|70.89|68.69|70.85|68.65|0
1635345600000|2021-10-27 14:40:00|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635345610000|2021-10-27 14:40:10|70.76|68.56|70.71|68.51|70.76|68.56|70.71|68.51|0
1635345620000|2021-10-27 14:40:20|70.76|68.56|70.71|68.51|70.8|68.6|70.71|68.51|0
1635345630000|2021-10-27 14:40:30|70.76|68.56|70.8|68.6|70.8|68.6|70.76|68.56|0
1635345640000|2021-10-27 14:40:40|70.76|68.56|70.89|68.69|70.89|68.69|70.76|68.56|0
1635345650000|2021-10-27 14:40:50|70.84|68.64|70.76|68.56|70.84|68.64|70.76|68.56|0
1635345660000|2021-10-27 14:41:00|70.8|68.6|70.89|68.69|70.89|68.69|70.8|68.6|0
1635345670000|2021-10-27 14:41:10|70.84|68.64|70.89|68.69|70.89|68.69|70.84|68.64|0
1635345680000|2021-10-27 14:41:20|70.98|68.78|71.06|68.86|71.06|68.86|70.98|68.78|0
1635345690000|2021-10-27 14:41:30|71.09|68.89|71.15|68.95|71.19|68.99|71.09|68.89|0
1635345700000|2021-10-27 14:41:40|71.06|68.86|70.98|68.78|71.11|68.91|70.98|68.78|0
1635345710000|2021-10-27 14:41:50|70.93|68.73|70.93|68.73|70.98|68.78|70.93|68.73|0
1635345720000|2021-10-27 14:42:00|71.06|68.86|70.84|68.64|71.06|68.86|70.84|68.64|0
1635345730000|2021-10-27 14:42:10|70.93|68.73|70.89|68.69|70.93|68.73|70.89|68.69|0
1635345740000|2021-10-27 14:42:20|70.84|68.64|70.8|68.6|70.84|68.64|70.8|68.6|0
1635345750000|2021-10-27 14:42:30|70.76|68.56|70.76|68.56|70.84|68.64|70.76|68.56|0
1635345760000|2021-10-27 14:42:40|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635345770000|2021-10-27 14:42:50|70.76|68.56|70.8|68.6|70.8|68.6|70.76|68.56|0
1635345780000|2021-10-27 14:43:00|70.84|68.64|71.02|68.82|71.02|68.82|70.84|68.64|0
1635345790000|2021-10-27 14:43:10|70.97|68.77|71.02|68.82|71.02|68.82|70.97|68.77|0
1635345800000|2021-10-27 14:43:20|71.06|68.86|71.06|68.86|71.11|68.91|71.06|68.86|0
1635345810000|2021-10-27 14:43:30|71.11|68.91|71.11|68.91|71.15|68.95|71.11|68.91|0
1635345820000|2021-10-27 14:43:40|71.19|68.99|71.24|69.04|71.24|69.04|71.19|68.99|0
1635345830000|2021-10-27 14:43:50|71.19|68.99|71.28|69.08|71.28|69.08|71.19|68.99|0
1635345840000|2021-10-27 14:44:00|71.37|69.17|71.32|69.12|71.37|69.17|71.28|69.08|0
1635345850000|2021-10-27 14:44:10|71.28|69.08|71.15|68.95|71.32|69.12|71.15|68.95|0
1635345860000|2021-10-27 14:44:20|71.24|69.04|71.24|69.04|71.28|69.08|71.19|68.99|0
1635345870000|2021-10-27 14:44:30|71.28|69.08|71.19|68.99|71.28|69.08|71.19|68.99|0
1635345880000|2021-10-27 14:44:40|71.15|68.95|71.11|68.91|71.15|68.95|71.11|68.91|0
1635345890000|2021-10-27 14:44:50|71.02|68.82|71.06|68.86|71.11|68.91|71.02|68.82|0
1635345900000|2021-10-27 14:45:00|71.02|68.82|71.06|68.86|71.06|68.86|70.93|68.73|0
1635345910000|2021-10-27 14:45:10|70.97|68.77|71.15|68.95|71.15|68.95|70.97|68.77|0
1635345920000|2021-10-27 14:45:20|71.19|68.99|71.24|69.04|71.24|69.04|71.19|68.99|0
1635345930000|2021-10-27 14:45:30|71.28|69.08|71.28|69.08|71.32|69.12|71.28|69.08|0
1635345940000|2021-10-27 14:45:40|71.24|69.04|71.19|68.99|71.24|69.04|71.15|68.95|0
1635345950000|2021-10-27 14:45:50|71.24|69.04|71.19|68.99|71.24|69.04|71.19|68.99|0
1635345960000|2021-10-27 14:46:00|71.15|68.95|71.06|68.86|71.15|68.95|71.06|68.86|0
1635345970000|2021-10-27 14:46:10|71.15|68.95|71.37|69.17|71.37|69.17|71.15|68.95|0
1635345980000|2021-10-27 14:46:20|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635345990000|2021-10-27 14:46:30|71.37|69.17|71.24|69.04|71.37|69.17|71.24|69.04|0
1635346000000|2021-10-27 14:46:40|71.19|68.99|71.19|68.99|71.24|69.04|71.19|68.99|0
1635346010000|2021-10-27 14:46:50|71.32|69.12|71.37|69.17|71.37|69.17|71.28|69.08|0
1635346020000|2021-10-27 14:47:00|71.32|69.12|71.32|69.12|71.32|69.12|71.28|69.08|0
1635346030000|2021-10-27 14:47:10|71.24|69.04|71.24|69.04|71.28|69.08|71.24|69.04|0
1635346040000|2021-10-27 14:47:20|71.28|69.08|70.18|67.98|71.28|69.08|70.18|67.98|0
1635346050000|2021-10-27 14:47:30|70.27|68.07|71.95|69.75|71.95|69.75|70.27|68.07|0
1635346060000|2021-10-27 14:47:40|71.91|69.71|71.91|69.71|71.95|69.75|71.91|69.71|0
1635346070000|2021-10-27 14:47:50|71.82|69.62|71.87|69.67|71.91|69.71|71.82|69.62|0
1635346080000|2021-10-27 14:48:00|71.91|69.71|71.87|69.67|71.91|69.71|71.87|69.67|0
1635346090000|2021-10-27 14:48:10|71.82|69.62|71.87|69.67|71.87|69.67|71.82|69.62|0
1635346100000|2021-10-27 14:48:20|71.91|69.71|71.91|69.71|71.95|69.75|71.91|69.71|0
1635346110000|2021-10-27 14:48:30|71.82|69.62|71.78|69.58|71.82|69.62|71.78|69.58|0
1635346120000|2021-10-27 14:48:40|71.82|69.62|71.87|69.67|71.87|69.67|71.82|69.62|0
1635346130000|2021-10-27 14:48:50|71.82|69.62|71.78|69.58|71.87|69.67|71.78|69.58|0
1635346140000|2021-10-27 14:49:00|71.73|69.53|71.65|69.45|71.73|69.53|71.65|69.45|0
1635346150000|2021-10-27 14:49:10|71.6|69.4|71.6|69.4|71.6|69.4|71.56|69.36|0
1635346160000|2021-10-27 14:49:20|71.56|69.36|71.6|69.4|71.6|69.4|71.56|69.36|0
1635346170000|2021-10-27 14:49:30|71.47|69.27|71.51|69.31|71.51|69.31|71.47|69.27|0
1635346180000|2021-10-27 14:49:40|71.6|69.4|71.69|69.49|71.69|69.49|71.6|69.4|0
1635346190000|2021-10-27 14:49:50|71.73|69.53|71.73|69.53|71.73|69.53|71.69|69.49|0
1635346200000|2021-10-27 14:50:00|71.69|69.49|71.65|69.45|71.73|69.53|71.65|69.45|0
1635346210000|2021-10-27 14:50:10|71.73|69.53|71.67|69.47|71.73|69.53|71.67|69.47|0
1635346220000|2021-10-27 14:50:20|71.73|69.53|71.6|69.4|71.73|69.53|71.6|69.4|0
1635346230000|2021-10-27 14:50:30|71.65|69.45|71.64|69.44|71.69|69.49|71.64|69.44|0
1635346240000|2021-10-27 14:50:40|71.6|69.4|71.64|69.44|71.69|69.49|71.6|69.4|0
1635346250000|2021-10-27 14:50:50|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1635346260000|2021-10-27 14:51:00|71.56|69.36|71.56|69.36|71.6|69.4|71.56|69.36|0
1635346270000|2021-10-27 14:51:10|71.51|69.31|71.43|69.23|71.51|69.31|71.38|69.18|0
1635346280000|2021-10-27 14:51:20|71.38|69.18|71.51|69.31|71.51|69.31|71.34|69.14|0
1635346290000|2021-10-27 14:51:30|71.6|69.4|71.56|69.36|71.6|69.4|71.56|69.36|0
1635346300000|2021-10-27 14:51:40|71.64|69.44|71.64|69.44|71.64|69.44|71.56|69.36|0
1635346310000|2021-10-27 14:51:50|71.6|69.4|71.69|69.49|71.69|69.49|71.6|69.4|0
1635346320000|2021-10-27 14:52:00|71.64|69.44|71.69|69.49|71.69|69.49|71.64|69.44|0
1635346330000|2021-10-27 14:52:10|71.73|69.53|71.69|69.49|71.73|69.53|71.69|69.49|0
1635346340000|2021-10-27 14:52:20|71.64|69.44|71.47|69.27|71.64|69.44|71.47|69.27|0
1635346350000|2021-10-27 14:52:30|71.51|69.31|71.56|69.36|71.56|69.36|71.51|69.31|0
1635346360000|2021-10-27 14:52:40|71.47|69.27|71.56|69.36|71.56|69.36|71.47|69.27|0
1635346370000|2021-10-27 14:52:50|71.51|69.31|71.51|69.31|71.51|69.31|71.47|69.27|0
1635346380000|2021-10-27 14:53:00|71.56|69.36|71.6|69.4|71.6|69.4|71.56|69.36|0
1635346390000|2021-10-27 14:53:10|71.69|69.49|71.78|69.58|71.78|69.58|71.69|69.49|0
1635346400000|2021-10-27 14:53:20|71.82|69.62|71.82|69.62|71.82|69.62|71.78|69.58|0
1635346410000|2021-10-27 14:53:30|71.86|69.66|71.73|69.53|71.86|69.66|71.73|69.53|0
1635346420000|2021-10-27 14:53:40|71.64|69.44|71.64|69.44|71.69|69.49|71.64|69.44|0
1635346430000|2021-10-27 14:53:50|71.56|69.36|71.6|69.4|71.6|69.4|71.56|69.36|0
1635346440000|2021-10-27 14:54:00|71.64|69.44|71.69|69.49|71.69|69.49|71.6|69.4|0
1635346450000|2021-10-27 14:54:10|71.64|69.44|71.69|69.49|71.69|69.49|71.64|69.44|0
1635346460000|2021-10-27 14:54:20|71.64|69.44|71.47|69.27|71.64|69.44|71.47|69.27|0
1635346470000|2021-10-27 14:54:30|71.42|69.22|71.42|69.22|71.42|69.22|71.42|69.22|0
1635346480000|2021-10-27 14:54:40|71.45|69.25|71.34|69.14|71.45|69.25|71.34|69.14|0
1635346490000|2021-10-27 14:54:50|71.38|69.18|71.16|68.96|71.38|69.18|71.12|68.92|0
1635346500000|2021-10-27 14:55:00|71.21|69.01|71.03|68.83|71.21|69.01|71.03|68.83|0
1635346510000|2021-10-27 14:55:10|71.12|68.92|71.12|68.92|71.12|68.92|71.07|68.87|0
1635346520000|2021-10-27 14:55:20|71.07|68.87|71.03|68.83|71.07|68.87|71.03|68.83|0
1635346530000|2021-10-27 14:55:30|70.99|68.79|71.03|68.83|71.03|68.83|70.99|68.79|0
1635346540000|2021-10-27 14:55:40|71.07|68.87|70.94|68.74|71.07|68.87|70.94|68.74|0
1635346550000|2021-10-27 14:55:50|70.99|68.79|70.9|68.7|70.99|68.79|70.9|68.7|0
1635346560000|2021-10-27 14:56:00|70.99|68.79|71.03|68.83|71.03|68.83|70.99|68.79|0
1635346570000|2021-10-27 14:56:10|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1635346580000|2021-10-27 14:56:20|71.03|68.83|71.07|68.87|71.07|68.87|71.03|68.83|0
1635346590000|2021-10-27 14:56:30|71.12|68.92|71.16|68.96|71.16|68.96|71.12|68.92|0
1635346600000|2021-10-27 14:56:40|71.12|68.92|71.25|69.05|71.29|69.09|71.12|68.92|0
1635346610000|2021-10-27 14:56:50|71.34|69.14|71.25|69.05|71.34|69.14|71.25|69.05|0
1635346620000|2021-10-27 14:57:00|71.29|69.09|71.6|69.4|71.6|69.4|71.16|68.96|0
1635346630000|2021-10-27 14:57:10|71.55|69.35|71.73|69.53|71.73|69.53|71.55|69.35|0
1635346640000|2021-10-27 14:57:20|71.82|69.62|71.99|69.79|71.99|69.79|71.77|69.57|0
1635346650000|2021-10-27 14:57:30|72.04|69.84|72.21|70.01|72.21|70.01|72.04|69.84|0
1635346660000|2021-10-27 14:57:40|72.3|70.1|72.3|70.1|72.3|70.1|72.26|70.06|0
1635346670000|2021-10-27 14:57:50|72.21|70.01|72.17|69.97|72.21|70.01|72.13|69.93|0
1635346680000|2021-10-27 14:58:00|72.21|70.01|72.3|70.1|72.3|70.1|72.21|70.01|0
1635346690000|2021-10-27 14:58:10|72.26|70.06|72.3|70.1|72.3|70.1|72.21|70.01|0
1635346700000|2021-10-27 14:58:20|72.21|70.01|72.08|69.88|72.21|70.01|72.04|69.84|0
1635346710000|2021-10-27 14:58:30|72.04|69.84|71.95|69.75|72.04|69.84|71.95|69.75|0
1635346720000|2021-10-27 14:58:40|72.08|69.88|72.04|69.84|72.08|69.88|72.04|69.84|0
1635346730000|2021-10-27 14:58:50|72.08|69.88|72.08|69.88|72.08|69.88|72.04|69.84|0
1635346740000|2021-10-27 14:59:00|72.13|69.93|71.99|69.79|72.13|69.93|71.99|69.79|0
1635346750000|2021-10-27 14:59:10|71.95|69.75|72.08|69.88|72.08|69.88|71.95|69.75|0
1635346760000|2021-10-27 14:59:20|71.95|69.75|71.99|69.79|71.99|69.79|71.95|69.75|0
1635346770000|2021-10-27 14:59:30|71.95|69.75|71.99|69.79|71.99|69.79|71.95|69.75|0
1635346780000|2021-10-27 14:59:40|72.04|69.84|71.95|69.75|72.04|69.84|71.95|69.75|0
1635346790000|2021-10-27 14:59:50|71.99|69.79|72.04|69.84|72.04|69.84|71.99|69.79|0
1635346800000|2021-10-27 15:00:00|72.12|69.92|72.19|69.99|72.19|69.99|72.12|69.92|0
1635346810000|2021-10-27 15:00:10|72.08|69.88|71.86|69.66|72.08|69.88|71.86|69.66|0
1635346820000|2021-10-27 15:00:20|71.77|69.57|71.73|69.53|71.77|69.57|71.68|69.48|0
1635346830000|2021-10-27 15:00:30|71.64|69.44|71.68|69.48|71.68|69.48|71.64|69.44|0
1635346840000|2021-10-27 15:00:40|71.64|69.44|71.68|69.48|71.68|69.48|71.6|69.4|0
1635346850000|2021-10-27 15:00:50|71.77|69.57|71.73|69.53|71.77|69.57|71.73|69.53|0
1635346860000|2021-10-27 15:01:00|71.6|69.4|71.42|69.22|71.6|69.4|71.42|69.22|0
1635346870000|2021-10-27 15:01:10|71.47|69.27|71.51|69.31|71.51|69.31|71.46|69.26|0
1635346880000|2021-10-27 15:01:20|71.46|69.26|71.55|69.35|71.55|69.35|71.46|69.26|0
1635346890000|2021-10-27 15:01:30|71.6|69.4|71.62|69.42|71.64|69.44|71.6|69.4|0
1635346900000|2021-10-27 15:01:40|71.64|69.44|71.68|69.48|71.68|69.48|71.64|69.44|0
1635346910000|2021-10-27 15:01:50|71.73|69.53|71.82|69.62|71.86|69.66|71.73|69.53|0
1635346920000|2021-10-27 15:02:00|71.77|69.57|71.82|69.62|71.82|69.62|71.73|69.53|0
1635346930000|2021-10-27 15:02:10|71.73|69.53|71.68|69.48|71.73|69.53|71.68|69.48|0
1635346940000|2021-10-27 15:02:20|71.77|69.57|71.68|69.48|71.77|69.57|71.68|69.48|0
1635346950000|2021-10-27 15:02:30|71.73|69.53|71.68|69.48|71.73|69.53|71.64|69.44|0
1635346960000|2021-10-27 15:02:40|71.82|69.62|71.82|69.62|71.84|69.64|71.82|69.62|0
1635346970000|2021-10-27 15:02:50|71.77|69.57|71.68|69.48|71.77|69.57|71.68|69.48|0
1635346980000|2021-10-27 15:03:00|71.73|69.53|71.73|69.53|71.77|69.57|71.68|69.48|0
1635346990000|2021-10-27 15:03:10|71.77|69.57|71.68|69.48|71.77|69.57|71.68|69.48|0
1635347000000|2021-10-27 15:03:20|71.55|69.35|71.46|69.26|71.55|69.35|71.46|69.26|0
1635347010000|2021-10-27 15:03:30|71.51|69.31|71.55|69.35|71.6|69.4|71.51|69.31|0
1635347020000|2021-10-27 15:03:40|71.51|69.31|71.51|69.31|71.51|69.31|71.46|69.26|0
1635347030000|2021-10-27 15:03:50|71.6|69.4|71.6|69.4|71.6|69.4|71.55|69.35|0
1635347040000|2021-10-27 15:04:00|71.55|69.35|71.42|69.22|71.55|69.35|71.42|69.22|0
1635347050000|2021-10-27 15:04:10|71.38|69.18|71.42|69.22|71.42|69.22|71.38|69.18|0
1635347060000|2021-10-27 15:04:20|71.51|69.31|71.38|69.18|71.51|69.31|71.38|69.18|0
1635347070000|2021-10-27 15:04:30|71.42|69.22|71.46|69.26|71.46|69.26|71.42|69.22|0
1635347080000|2021-10-27 15:04:40|71.42|69.22|71.4|69.2|71.46|69.26|71.4|69.2|0
1635347090000|2021-10-27 15:04:50|71.38|69.18|71.38|69.18|71.38|69.18|71.33|69.13|0
1635347100000|2021-10-27 15:05:00|71.33|69.13|71.29|69.09|71.38|69.18|71.29|69.09|0
1635347110000|2021-10-27 15:05:10|71.24|69.04|71.24|69.04|71.24|69.04|71.16|68.96|0
1635347120000|2021-10-27 15:05:20|71.29|69.09|71.24|69.04|71.33|69.13|71.24|69.04|0
1635347130000|2021-10-27 15:05:30|71.29|69.09|71.33|69.13|71.33|69.13|71.29|69.09|0
1635347140000|2021-10-27 15:05:40|71.24|69.04|71.16|68.96|71.27|69.07|71.16|68.96|0
1635347150000|2021-10-27 15:05:50|71.11|68.91|71.03|68.83|71.11|68.91|70.98|68.78|0
1635347160000|2021-10-27 15:06:00|70.98|68.78|71.03|68.83|71.03|68.83|70.98|68.78|0
1635347170000|2021-10-27 15:06:10|71.11|68.91|71.24|69.04|71.24|69.04|71.11|68.91|0
1635347180000|2021-10-27 15:06:20|71.29|69.09|71.24|69.04|71.29|69.09|71.24|69.04|0
1635347190000|2021-10-27 15:06:30|71.29|69.09|71.33|69.13|71.33|69.13|71.29|69.09|0
1635347200000|2021-10-27 15:06:40|71.24|69.04|71.24|69.04|71.29|69.09|71.2|69|0
1635347210000|2021-10-27 15:06:50|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635347220000|2021-10-27 15:07:00|71.07|68.87|71.07|68.87|71.11|68.91|71.07|68.87|0
1635347230000|2021-10-27 15:07:10|71.03|68.83|71.11|68.91|71.11|68.91|70.98|68.78|0
1635347240000|2021-10-27 15:07:20|71.16|68.96|71.07|68.87|71.16|68.96|71.07|68.87|0
1635347250000|2021-10-27 15:07:30|71.11|68.91|71.11|68.91|71.16|68.96|71.11|68.91|0
1635347260000|2021-10-27 15:07:40|71.16|68.96|71.11|68.91|71.16|68.96|71.11|68.91|0
1635347270000|2021-10-27 15:07:50|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1635347280000|2021-10-27 15:08:00|71.14|68.94|71.11|68.91|71.14|68.94|71.11|68.91|0
1635347290000|2021-10-27 15:08:10|71.07|68.87|71.07|68.87|71.11|68.91|71.07|68.87|0
1635347300000|2021-10-27 15:08:20|71.03|68.83|71.07|68.87|71.11|68.91|71.03|68.83|0
1635347310000|2021-10-27 15:08:30|71.11|68.91|71.11|68.91|71.16|68.96|71.11|68.91|0
1635347320000|2021-10-27 15:08:40|71.16|68.96|71.16|68.96|71.16|68.96|71.13|68.93|0
1635347330000|2021-10-27 15:08:50|71.11|68.91|71.07|68.87|71.13|68.93|71.07|68.87|0
1635347340000|2021-10-27 15:09:00|71.11|68.91|71.02|68.82|71.11|68.91|71.02|68.82|0
1635347350000|2021-10-27 15:09:10|71.07|68.87|71.02|68.82|71.07|68.87|71.02|68.82|0
1635347360000|2021-10-27 15:09:20|70.98|68.78|71.02|68.82|71.02|68.82|70.98|68.78|0
1635347370000|2021-10-27 15:09:30|70.98|68.78|71.05|68.85|71.05|68.85|70.98|68.78|0
1635347380000|2021-10-27 15:09:40|71.07|68.87|71.11|68.91|71.11|68.91|71.07|68.87|0
1635347390000|2021-10-27 15:09:50|71.07|68.87|71.16|68.96|71.16|68.96|71.07|68.87|0
1635347400000|2021-10-27 15:10:00|71.11|68.91|71.2|69|71.2|69|71.11|68.91|0
1635347410000|2021-10-27 15:10:10|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1635347420000|2021-10-27 15:10:20|71.16|68.96|71.2|69|71.2|69|71.16|68.96|0
1635347430000|2021-10-27 15:10:30|71.24|69.04|71.29|69.09|71.29|69.09|71.24|69.04|0
1635347440000|2021-10-27 15:10:40|71.33|69.13|71.33|69.13|71.42|69.22|71.29|69.09|0
1635347450000|2021-10-27 15:10:50|71.29|69.09|71.15|68.95|71.29|69.09|71.15|68.95|0
1635347460000|2021-10-27 15:11:00|71.2|69|71.11|68.91|71.2|69|71.11|68.91|0
1635347470000|2021-10-27 15:11:10|71.15|68.95|71.07|68.87|71.15|68.95|70.98|68.78|0
1635347480000|2021-10-27 15:11:20|71.02|68.82|70.98|68.78|71.02|68.82|70.98|68.78|0
1635347490000|2021-10-27 15:11:30|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1635347500000|2021-10-27 15:11:40|70.98|68.78|70.94|68.74|70.98|68.78|70.89|68.69|0
1635347510000|2021-10-27 15:11:50|70.89|68.69|70.94|68.74|70.94|68.74|70.89|68.69|0
1635347530000|2021-10-27 15:12:10|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1635347540000|2021-10-27 15:12:20|71.02|68.82|71.07|68.87|71.07|68.87|71.02|68.82|0
1635347550000|2021-10-27 15:12:30|71.11|68.91|71.07|68.87|71.11|68.91|71.07|68.87|0
1635347560000|2021-10-27 15:12:40|71.05|68.85|71.02|68.82|71.07|68.87|71.02|68.82|0
1635347570000|2021-10-27 15:12:50|71.07|68.87|71.02|68.82|71.07|68.87|71.02|68.82|0
1635347580000|2021-10-27 15:13:00|71.07|68.87|71.07|68.87|71.07|68.87|71.02|68.82|0
1635347590000|2021-10-27 15:13:10|71.02|68.82|70.98|68.78|71.02|68.82|70.98|68.78|0
1635347600000|2021-10-27 15:13:20|70.94|68.74|70.98|68.78|70.98|68.78|70.89|68.69|0
1635347610000|2021-10-27 15:13:30|70.94|68.74|70.94|68.74|70.94|68.74|70.94|68.74|0
1635347620000|2021-10-27 15:13:40|70.89|68.69|70.94|68.74|70.94|68.74|70.89|68.69|0
1635347630000|2021-10-27 15:13:50|70.85|68.65|70.83|68.63|70.85|68.65|70.81|68.61|0
1635347640000|2021-10-27 15:14:00|70.94|68.74|70.98|68.78|70.98|68.78|70.94|68.74|0
1635347650000|2021-10-27 15:14:10|71|68.8|71.02|68.82|71.02|68.82|70.98|68.78|0
1635347660000|2021-10-27 15:14:20|70.94|68.74|70.89|68.69|70.94|68.74|70.85|68.65|0
1635347670000|2021-10-27 15:14:30|70.94|68.74|70.85|68.65|70.94|68.74|70.85|68.65|0
1635347680000|2021-10-27 15:14:40|70.8|68.6|70.85|68.65|70.85|68.65|70.8|68.6|0
1635347690000|2021-10-27 15:14:50|70.8|68.6|70.8|68.6|70.8|68.6|70.76|68.56|0
1635347700000|2021-10-27 15:15:00|70.85|68.65|70.94|68.74|71.02|68.82|70.85|68.65|0
1635347710000|2021-10-27 15:15:10|71.02|68.82|71.15|68.95|71.15|68.95|71.02|68.82|0
1635347720000|2021-10-27 15:15:20|71.24|69.04|71.02|68.82|71.24|69.04|71.02|68.82|0
1635347730000|2021-10-27 15:15:30|71.07|68.87|71.11|68.91|71.11|68.91|70.98|68.78|0
1635347740000|2021-10-27 15:15:40|71.07|68.87|71.11|68.91|71.15|68.95|71.07|68.87|0
1635347750000|2021-10-27 15:15:50|71.07|68.87|71.11|68.91|71.2|69|71.07|68.87|0
1635347760000|2021-10-27 15:16:00|71.07|68.87|70.93|68.73|71.07|68.87|70.93|68.73|0
1635347770000|2021-10-27 15:16:10|71.02|68.82|71.07|68.87|71.07|68.87|71.02|68.82|0
1635347780000|2021-10-27 15:16:20|71.02|68.82|70.98|68.78|71.02|68.82|70.98|68.78|0
1635347790000|2021-10-27 15:16:30|71.02|68.82|71.02|68.82|71.02|68.82|70.98|68.78|0
1635347800000|2021-10-27 15:16:40|71.07|68.87|71|68.8|71.07|68.87|70.98|68.78|0
1635347810000|2021-10-27 15:16:50|71.02|68.82|71.06|68.86|71.06|68.86|71.02|68.82|0
1635347820000|2021-10-27 15:17:00|71.11|68.91|71|68.8|71.11|68.91|71|68.8|0
1635347830000|2021-10-27 15:17:10|70.93|68.73|70.89|68.69|70.93|68.73|70.89|68.69|0
1635347840000|2021-10-27 15:17:20|70.93|68.73|70.89|68.69|70.98|68.78|70.89|68.69|0
1635347850000|2021-10-27 15:17:30|70.93|68.73|70.93|68.73|70.93|68.73|70.89|68.69|0
1635347860000|2021-10-27 15:17:40|70.89|68.69|70.89|68.69|70.93|68.73|70.89|68.69|0
1635347870000|2021-10-27 15:17:50|70.93|68.73|70.89|68.69|70.93|68.73|70.89|68.69|0
1635347880000|2021-10-27 15:18:00|70.93|68.73|70.89|68.69|70.93|68.73|70.85|68.65|0
1635347890000|2021-10-27 15:18:10|70.91|68.71|70.8|68.6|70.93|68.73|70.8|68.6|0
1635347910000|2021-10-27 15:18:30|70.76|68.56|70.89|68.69|70.89|68.69|70.76|68.56|0
1635347920000|2021-10-27 15:18:40|70.85|68.65|70.89|68.69|70.89|68.69|70.85|68.65|0
1635347930000|2021-10-27 15:18:50|70.93|68.73|70.93|68.73|70.93|68.73|70.89|68.69|0
1635347940000|2021-10-27 15:19:00|70.89|68.69|70.85|68.65|70.93|68.73|70.85|68.65|0
1635347950000|2021-10-27 15:19:10|70.89|68.69|70.93|68.73|70.93|68.73|70.89|68.69|0
1635347960000|2021-10-27 15:19:20|70.98|68.78|70.98|68.78|71.02|68.82|70.98|68.78|0
1635347970000|2021-10-27 15:19:30|71.02|68.82|70.98|68.78|71.02|68.82|70.98|68.78|0
1635347980000|2021-10-27 15:19:40|70.96|68.76|70.98|68.78|70.98|68.78|70.96|68.76|0
1635347990000|2021-10-27 15:19:50|70.93|68.73|70.85|68.65|70.93|68.73|70.85|68.65|0
1635348000000|2021-10-27 15:20:00|70.93|68.73|70.8|68.6|70.93|68.73|70.8|68.6|0
1635348010000|2021-10-27 15:20:10|70.85|68.65|70.98|68.78|70.98|68.78|70.85|68.65|0
1635348020000|2021-10-27 15:20:20|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1635348030000|2021-10-27 15:20:30|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1635348040000|2021-10-27 15:20:40|71.02|68.82|71.15|68.95|71.15|68.95|71.02|68.82|0
1635348050000|2021-10-27 15:20:50|71.11|68.91|70.98|68.78|71.11|68.91|70.98|68.78|0
1635348060000|2021-10-27 15:21:00|70.93|68.73|70.89|68.69|70.93|68.73|70.85|68.65|0
1635348070000|2021-10-27 15:21:10|70.85|68.65|70.89|68.69|70.89|68.69|70.8|68.6|0
1635348080000|2021-10-27 15:21:20|70.93|68.73|70.93|68.73|70.96|68.76|70.93|68.73|0
1635348090000|2021-10-27 15:21:30|70.89|68.69|70.76|68.56|70.89|68.69|70.76|68.56|0
1635348100000|2021-10-27 15:21:40|70.8|68.6|70.89|68.69|70.89|68.69|70.8|68.6|0
1635348110000|2021-10-27 15:21:50|70.91|68.71|70.93|68.73|70.98|68.78|70.91|68.71|0
1635348120000|2021-10-27 15:22:00|70.98|68.78|71.06|68.86|71.06|68.86|70.98|68.78|0
1635348130000|2021-10-27 15:22:10|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1635348140000|2021-10-27 15:22:20|71.06|68.86|71.02|68.82|71.06|68.86|71.02|68.82|0
1635348150000|2021-10-27 15:22:30|71.06|68.86|71.02|68.82|71.06|68.86|70.98|68.78|0
1635348160000|2021-10-27 15:22:40|70.98|68.78|71.02|68.82|71.04|68.84|70.98|68.78|0
1635348170000|2021-10-27 15:22:50|71.06|68.86|71.06|68.86|71.06|68.86|71.02|68.82|0
1635348180000|2021-10-27 15:23:00|71.11|68.91|71.02|68.82|71.11|68.91|70.98|68.78|0
1635348190000|2021-10-27 15:23:10|70.98|68.78|70.98|68.78|71.02|68.82|70.98|68.78|0
1635348200000|2021-10-27 15:23:20|71.06|68.86|71.06|68.86|71.06|68.86|71.02|68.82|0
1635348210000|2021-10-27 15:23:30|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635348220000|2021-10-27 15:23:40|71.19|68.99|71.19|68.99|71.19|68.99|71.17|68.97|0
1635348230000|2021-10-27 15:23:50|71.15|68.95|71.15|68.95|71.15|68.95|71.11|68.91|0
1635348240000|2021-10-27 15:24:00|71.13|68.93|71.06|68.86|71.13|68.93|71.02|68.82|0
1635348250000|2021-10-27 15:24:10|71.02|68.82|71.19|68.99|71.19|68.99|71.02|68.82|0
1635348260000|2021-10-27 15:24:20|71.24|69.04|71.41|69.21|71.41|69.21|71.24|69.04|0
1635348270000|2021-10-27 15:24:30|71.45|69.25|71.45|69.25|71.45|69.25|71.41|69.21|0
1635348280000|2021-10-27 15:24:40|71.5|69.3|71.5|69.3|71.5|69.3|71.45|69.25|0
1635348290000|2021-10-27 15:24:50|71.41|69.21|71.41|69.21|71.45|69.25|71.41|69.21|0
1635348300000|2021-10-27 15:25:00|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635348310000|2021-10-27 15:25:10|71.41|69.21|71.5|69.3|71.54|69.34|71.37|69.17|0
1635348320000|2021-10-27 15:25:20|71.52|69.32|71.59|69.39|71.59|69.39|71.52|69.32|0
1635348330000|2021-10-27 15:25:30|71.54|69.34|71.54|69.34|71.59|69.39|71.54|69.34|0
1635348340000|2021-10-27 15:25:40|71.59|69.39|71.54|69.34|71.59|69.39|71.54|69.34|0
1635348350000|2021-10-27 15:25:50|71.59|69.39|71.63|69.43|71.63|69.43|71.59|69.39|0
1635348360000|2021-10-27 15:26:00|71.72|69.52|71.59|69.39|71.72|69.52|71.59|69.39|0
1635348370000|2021-10-27 15:26:10|71.63|69.43|71.5|69.3|71.63|69.43|71.5|69.3|0
1635348380000|2021-10-27 15:26:20|71.45|69.25|71.54|69.34|71.54|69.34|71.45|69.25|0
1635348390000|2021-10-27 15:26:30|71.5|69.3|71.63|69.43|71.63|69.43|71.45|69.25|0
1635348400000|2021-10-27 15:26:40|71.59|69.39|71.59|69.39|71.59|69.39|71.54|69.34|0
1635348410000|2021-10-27 15:26:50|71.63|69.43|71.65|69.45|71.65|69.45|71.63|69.43|0
1635348420000|2021-10-27 15:27:00|71.63|69.43|71.59|69.39|71.63|69.43|71.59|69.39|0
1635348430000|2021-10-27 15:27:10|71.5|69.3|71.45|69.25|71.5|69.3|71.45|69.25|0
1635348440000|2021-10-27 15:27:20|71.5|69.3|71.41|69.21|71.5|69.3|71.41|69.21|0
1635348450000|2021-10-27 15:27:30|71.45|69.25|71.41|69.21|71.45|69.25|71.41|69.21|0
1635348460000|2021-10-27 15:27:40|71.32|69.12|71.34|69.14|71.37|69.17|71.32|69.12|0
1635348470000|2021-10-27 15:27:50|71.28|69.08|71.23|69.03|71.28|69.08|71.23|69.03|0
1635348480000|2021-10-27 15:28:00|71.32|69.12|71.28|69.08|71.32|69.12|71.23|69.03|0
1635348490000|2021-10-27 15:28:10|71.32|69.12|71.23|69.03|71.32|69.12|71.23|69.03|0
1635348500000|2021-10-27 15:28:20|71.19|68.99|71.23|69.03|71.23|69.03|71.19|68.99|0
1635348510000|2021-10-27 15:28:30|71.19|68.99|71.23|69.03|71.23|69.03|71.19|68.99|0
1635348520000|2021-10-27 15:28:40|71.19|68.99|71.15|68.95|71.19|68.99|71.15|68.95|0
1635348530000|2021-10-27 15:28:50|71.19|68.99|71.28|69.08|71.28|69.08|71.15|68.95|0
1635348540000|2021-10-27 15:29:00|71.23|69.03|71.23|69.03|71.23|69.03|71.19|68.99|0
1635348550000|2021-10-27 15:29:10|71.19|68.99|71.06|68.86|71.19|68.99|71.06|68.86|0
1635348560000|2021-10-27 15:29:20|71.1|68.9|71.19|68.99|71.19|68.99|71.06|68.86|0
1635348570000|2021-10-27 15:29:30|71.21|69.01|71.19|68.99|71.21|69.01|71.19|68.99|0
1635348580000|2021-10-27 15:29:40|71.15|68.95|71.15|68.95|71.15|68.95|71.1|68.9|0
1635348590000|2021-10-27 15:29:50|71.19|68.99|71.23|69.03|71.23|69.03|71.19|68.99|0
1635348600000|2021-10-27 15:30:00|71.19|68.99|71.32|69.12|71.32|69.12|71.19|68.99|0
1635348610000|2021-10-27 15:30:10|71.28|69.08|71.28|69.08|71.32|69.12|71.28|69.08|0
1635348620000|2021-10-27 15:30:20|71.32|69.12|71.26|69.06|71.32|69.12|71.26|69.06|0
1635348630000|2021-10-27 15:30:30|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635348640000|2021-10-27 15:30:40|71.3|69.1|71.41|69.21|71.41|69.21|71.3|69.1|0
1635348650000|2021-10-27 15:30:50|71.45|69.25|71.41|69.21|71.45|69.25|71.41|69.21|0
1635348660000|2021-10-27 15:31:00|71.36|69.16|71.32|69.12|71.36|69.16|71.3|69.1|0
1635348670000|2021-10-27 15:31:10|71.23|69.03|71.28|69.08|71.28|69.08|71.19|68.99|0
1635348680000|2021-10-27 15:31:20|71.32|69.12|71.28|69.08|71.32|69.12|71.28|69.08|0
1635348690000|2021-10-27 15:31:30|71.36|69.16|71.41|69.21|71.41|69.21|71.36|69.16|0
1635348700000|2021-10-27 15:31:40|71.36|69.16|71.41|69.21|71.41|69.21|71.36|69.16|0
1635348710000|2021-10-27 15:31:50|71.36|69.16|71.32|69.12|71.36|69.16|71.32|69.12|0
1635348720000|2021-10-27 15:32:00|71.36|69.16|71.23|69.03|71.36|69.16|71.23|69.03|0
1635348730000|2021-10-27 15:32:10|71.28|69.08|71.45|69.25|71.45|69.25|71.28|69.08|0
1635348740000|2021-10-27 15:32:20|71.41|69.21|71.41|69.21|71.47|69.27|71.41|69.21|0
1635348750000|2021-10-27 15:32:30|71.36|69.16|71.41|69.21|71.41|69.21|71.36|69.16|0
1635348760000|2021-10-27 15:32:40|71.36|69.16|71.32|69.12|71.36|69.16|71.32|69.12|0
1635348770000|2021-10-27 15:32:50|71.36|69.16|71.41|69.21|71.41|69.21|71.28|69.08|0
1635348780000|2021-10-27 15:33:00|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635348790000|2021-10-27 15:33:10|71.49|69.29|71.58|69.38|71.58|69.38|71.49|69.29|0
1635348800000|2021-10-27 15:33:20|71.63|69.43|71.67|69.47|71.67|69.47|71.63|69.43|0
1635348810000|2021-10-27 15:33:30|71.63|69.43|71.49|69.29|71.63|69.43|71.49|69.29|0
1635348820000|2021-10-27 15:33:40|71.41|69.21|71.41|69.21|71.41|69.21|71.41|69.21|0
1635348830000|2021-10-27 15:33:50|71.45|69.25|71.36|69.16|71.45|69.25|71.36|69.16|0
1635348840000|2021-10-27 15:34:00|71.32|69.12|70.63|68.43|71.32|69.12|70.63|68.43|0
1635348850000|2021-10-27 15:34:10|70.68|68.48|70.63|68.43|70.68|68.48|70.63|68.43|0
1635348860000|2021-10-27 15:34:20|70.59|68.39|70.67|68.47|70.67|68.47|70.59|68.39|0
1635348870000|2021-10-27 15:34:30|70.72|68.52|70.72|68.52|70.72|68.52|70.67|68.47|0
1635348880000|2021-10-27 15:34:40|70.67|68.47|70.67|68.47|70.67|68.47|70.63|68.43|0
1635348890000|2021-10-27 15:34:50|70.63|68.43|70.54|68.34|70.67|68.47|70.54|68.34|0
1635348900000|2021-10-27 15:35:00|70.59|68.39|70.72|68.52|70.72|68.52|70.59|68.39|0
1635348910000|2021-10-27 15:35:10|70.81|68.61|70.94|68.74|70.94|68.74|70.81|68.61|0
1635348920000|2021-10-27 15:35:20|70.89|68.69|70.89|68.69|70.94|68.74|70.89|68.69|0
1635348930000|2021-10-27 15:35:30|70.85|68.65|70.72|68.52|70.85|68.65|70.72|68.52|0
1635348940000|2021-10-27 15:35:40|70.67|68.47|70.72|68.52|70.72|68.52|70.67|68.47|0
1635348950000|2021-10-27 15:35:50|70.76|68.56|70.8|68.6|70.8|68.6|70.76|68.56|0
1635348960000|2021-10-27 15:36:00|70.76|68.56|70.8|68.6|70.85|68.65|70.76|68.56|0
1635348970000|2021-10-27 15:36:10|70.89|68.69|70.94|68.74|70.94|68.74|70.89|68.69|0
1635348980000|2021-10-27 15:36:20|70.85|68.65|70.89|68.69|70.89|68.69|70.85|68.65|0
1635348990000|2021-10-27 15:36:30|70.85|68.65|70.8|68.6|70.89|68.69|70.8|68.6|0
1635349000000|2021-10-27 15:36:40|70.85|68.65|70.8|68.6|70.89|68.69|70.8|68.6|0
1635349010000|2021-10-27 15:36:50|70.85|68.65|70.94|68.74|70.94|68.74|70.85|68.65|0
1635349020000|2021-10-27 15:37:00|70.89|68.69|70.94|68.74|70.94|68.74|70.89|68.69|0
1635349030000|2021-10-27 15:37:10|70.98|68.78|71|68.8|71|68.8|70.98|68.78|0
1635349040000|2021-10-27 15:37:20|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1635349050000|2021-10-27 15:37:30|71.11|68.91|71.02|68.82|71.11|68.91|71.02|68.82|0
1635349060000|2021-10-27 15:37:40|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1635349070000|2021-10-27 15:37:50|71.09|68.89|70.98|68.78|71.09|68.89|70.98|68.78|0
1635349080000|2021-10-27 15:38:00|70.94|68.74|70.89|68.69|70.98|68.78|70.89|68.69|0
1635349090000|2021-10-27 15:38:10|70.85|68.65|70.72|68.52|70.85|68.65|70.72|68.52|0
1635349100000|2021-10-27 15:38:20|70.76|68.56|70.72|68.52|70.76|68.56|70.72|68.52|0
1635349110000|2021-10-27 15:38:30|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1635349120000|2021-10-27 15:38:40|70.63|68.43|70.63|68.43|70.67|68.47|70.59|68.39|0
1635349130000|2021-10-27 15:38:50|70.59|68.39|70.54|68.34|70.59|68.39|70.54|68.34|0
1635349140000|2021-10-27 15:39:00|70.63|68.43|70.67|68.47|70.72|68.52|70.63|68.43|0
1635349150000|2021-10-27 15:39:10|70.63|68.43|70.63|68.43|70.67|68.47|70.63|68.43|0
1635349160000|2021-10-27 15:39:20|70.67|68.47|70.63|68.43|70.72|68.52|70.63|68.43|0
1635349170000|2021-10-27 15:39:30|70.67|68.47|70.59|68.39|70.67|68.47|70.59|68.39|0
1635349180000|2021-10-27 15:39:40|70.63|68.43|70.63|68.43|70.63|68.43|70.63|68.43|0
1635349190000|2021-10-27 15:39:50|70.59|68.39|70.59|68.39|70.59|68.39|70.59|68.39|0
1635349200000|2021-10-27 15:40:00|70.54|68.34|70.59|68.39|70.59|68.39|70.54|68.34|0
1635349210000|2021-10-27 15:40:10|70.63|68.43|70.67|68.47|70.67|68.47|70.63|68.43|0
1635349220000|2021-10-27 15:40:20|70.63|68.43|70.5|68.3|70.67|68.47|70.5|68.3|0
1635349230000|2021-10-27 15:40:30|70.54|68.34|70.48|68.28|70.54|68.34|70.48|68.28|0
1635349240000|2021-10-27 15:40:40|70.45|68.25|70.54|68.34|70.54|68.34|70.45|68.25|0
1635349250000|2021-10-27 15:40:50|70.63|68.43|70.58|68.38|70.63|68.43|70.54|68.34|0
1635349260000|2021-10-27 15:41:00|70.63|68.43|70.58|68.38|70.63|68.43|70.58|68.38|0
1635349270000|2021-10-27 15:41:10|70.54|68.34|70.63|68.43|70.63|68.43|70.54|68.34|0
1635349280000|2021-10-27 15:41:20|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1635349290000|2021-10-27 15:41:30|70.63|68.43|70.63|68.43|70.67|68.47|70.63|68.43|0
1635349300000|2021-10-27 15:41:40|70.58|68.38|70.58|68.38|70.58|68.38|70.58|68.38|0
1635349310000|2021-10-27 15:41:50|70.54|68.34|70.54|68.34|70.58|68.38|70.54|68.34|0
1635349320000|2021-10-27 15:42:00|70.58|68.38|70.32|68.12|70.58|68.38|70.32|68.12|0
1635349330000|2021-10-27 15:42:10|70.37|68.17|70.37|68.17|70.37|68.17|70.28|68.08|0
1635349340000|2021-10-27 15:42:20|70.32|68.12|70.32|68.12|70.32|68.12|70.28|68.08|0
1635349350000|2021-10-27 15:42:30|70.28|68.08|70.32|68.12|70.32|68.12|70.28|68.08|0
1635349360000|2021-10-27 15:42:40|70.28|68.08|70.32|68.12|70.32|68.12|70.28|68.08|0
1635349370000|2021-10-27 15:42:50|70.37|68.17|70.41|68.21|70.41|68.21|70.37|68.17|0
1635349380000|2021-10-27 15:43:00|70.45|68.25|70.45|68.25|70.45|68.25|70.41|68.21|0
1635349390000|2021-10-27 15:43:10|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1635349400000|2021-10-27 15:43:20|70.45|68.25|70.5|68.3|70.5|68.3|70.45|68.25|0
1635349410000|2021-10-27 15:43:30|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1635349420000|2021-10-27 15:43:40|70.5|68.3|70.45|68.25|70.5|68.3|70.45|68.25|0
1635349430000|2021-10-27 15:43:50|70.5|68.3|70.54|68.34|70.54|68.34|70.5|68.3|0
1635349440000|2021-10-27 15:44:00|70.56|68.36|70.58|68.38|70.63|68.43|70.56|68.36|0
1635349450000|2021-10-27 15:44:10|70.63|68.43|70.67|68.47|70.67|68.47|70.63|68.43|0
1635349460000|2021-10-27 15:44:20|70.63|68.43|70.58|68.38|70.63|68.43|70.58|68.38|0
1635349470000|2021-10-27 15:44:30|70.63|68.43|70.67|68.47|70.67|68.47|70.63|68.43|0
1635349480000|2021-10-27 15:44:40|70.71|68.51|70.71|68.51|70.71|68.51|70.67|68.47|0
1635349500000|2021-10-27 15:45:00|70.67|68.47|70.84|68.64|70.84|68.64|70.67|68.47|0
1635349510000|2021-10-27 15:45:10|70.8|68.6|70.76|68.56|70.84|68.64|70.76|68.56|0
1635349520000|2021-10-27 15:45:20|70.8|68.6|70.8|68.6|70.84|68.64|70.8|68.6|0
1635349540000|2021-10-27 15:45:40|70.76|68.56|70.76|68.56|70.76|68.56|70.76|68.56|0
1635349550000|2021-10-27 15:45:50|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1635349560000|2021-10-27 15:46:00|70.76|68.56|70.8|68.6|70.8|68.6|70.76|68.56|0
1635349570000|2021-10-27 15:46:10|70.84|68.64|70.89|68.69|70.89|68.69|70.8|68.6|0
1635349580000|2021-10-27 15:46:20|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1635349590000|2021-10-27 15:46:30|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1635349600000|2021-10-27 15:46:40|70.84|68.64|70.8|68.6|70.84|68.64|70.8|68.6|0
1635349610000|2021-10-27 15:46:50|70.76|68.56|70.8|68.6|70.8|68.6|70.76|68.56|0
1635349620000|2021-10-27 15:47:00|70.84|68.64|70.89|68.69|70.93|68.73|70.84|68.64|0
1635349630000|2021-10-27 15:47:10|70.84|68.64|70.84|68.64|70.89|68.69|70.84|68.64|0
1635349640000|2021-10-27 15:47:20|70.76|68.56|70.71|68.51|70.76|68.56|70.71|68.51|0
1635349650000|2021-10-27 15:47:30|70.76|68.56|70.67|68.47|70.78|68.58|70.67|68.47|0
1635349660000|2021-10-27 15:47:40|70.71|68.51|70.71|68.51|70.71|68.51|70.67|68.47|0
1635349670000|2021-10-27 15:47:50|70.67|68.47|70.71|68.51|70.71|68.51|70.67|68.47|0
1635349680000|2021-10-27 15:48:00|70.76|68.56|70.8|68.6|70.8|68.6|70.76|68.56|0
1635349690000|2021-10-27 15:48:10|70.84|68.64|70.76|68.56|70.84|68.64|70.76|68.56|0
1635349700000|2021-10-27 15:48:20|70.8|68.6|70.89|68.69|70.89|68.69|70.8|68.6|0
1635349710000|2021-10-27 15:48:30|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1635349720000|2021-10-27 15:48:40|70.93|68.73|70.89|68.69|70.93|68.73|70.89|68.69|0
1635349730000|2021-10-27 15:48:50|70.91|68.71|70.84|68.64|70.91|68.71|70.84|68.64|0
1635349740000|2021-10-27 15:49:00|70.89|68.69|70.84|68.64|70.89|68.69|70.84|68.64|0
1635349750000|2021-10-27 15:49:10|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1635349760000|2021-10-27 15:49:20|70.93|68.73|70.97|68.77|70.97|68.77|70.93|68.73|0
1635349770000|2021-10-27 15:49:30|71.02|68.82|70.93|68.73|71.02|68.82|70.93|68.73|0
1635349780000|2021-10-27 15:49:40|70.97|68.77|70.97|68.77|71.02|68.82|70.97|68.77|0
1635349790000|2021-10-27 15:49:50|71.02|68.82|71.1|68.9|71.1|68.9|70.97|68.77|0
1635349800000|2021-10-27 15:50:00|71.06|68.86|70.97|68.77|71.06|68.86|70.97|68.77|0
1635349810000|2021-10-27 15:50:10|70.93|68.73|70.97|68.77|71|68.8|70.93|68.73|0
1635349820000|2021-10-27 15:50:20|71.06|68.86|71.02|68.82|71.06|68.86|71.02|68.82|0
1635349830000|2021-10-27 15:50:30|70.97|68.77|70.97|68.77|71.02|68.82|70.97|68.77|0
1635349840000|2021-10-27 15:50:40|71.02|68.82|71.06|68.86|71.06|68.86|71.02|68.82|0
1635349850000|2021-10-27 15:50:50|71.02|68.82|71.1|68.9|71.19|68.99|71.02|68.82|0
1635349860000|2021-10-27 15:51:00|71.15|68.95|71.15|68.95|71.15|68.95|71.1|68.9|0
1635349870000|2021-10-27 15:51:10|71.19|68.99|71.1|68.9|71.19|68.99|71.1|68.9|0
1635349880000|2021-10-27 15:51:20|71.19|68.99|71.1|68.9|71.19|68.99|71.1|68.9|0
1635349890000|2021-10-27 15:51:30|71.15|68.95|71.1|68.9|71.15|68.95|71.1|68.9|0
1635349900000|2021-10-27 15:51:40|71.02|68.82|70.89|68.69|71.02|68.82|70.89|68.69|0
1635349910000|2021-10-27 15:51:50|70.93|68.73|70.91|68.71|70.93|68.73|70.89|68.69|0
1635349920000|2021-10-27 15:52:00|70.93|68.73|71.02|68.82|71.02|68.82|70.93|68.73|0
1635349930000|2021-10-27 15:52:10|71.06|68.86|71.02|68.82|71.06|68.86|71.02|68.82|0
1635349940000|2021-10-27 15:52:20|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635349950000|2021-10-27 15:52:30|71.02|68.82|71.1|68.9|71.1|68.9|71.02|68.82|0
1635349960000|2021-10-27 15:52:40|71.08|68.88|71.06|68.86|71.08|68.88|71.02|68.82|0
1635349970000|2021-10-27 15:52:50|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635349980000|2021-10-27 15:53:00|71.06|68.86|71.06|68.86|71.06|68.86|71.02|68.82|0
1635349990000|2021-10-27 15:53:10|71.02|68.82|70.97|68.77|71.02|68.82|70.97|68.77|0
1635350000000|2021-10-27 15:53:20|71.02|68.82|70.93|68.73|71.02|68.82|70.93|68.73|0
1635350010000|2021-10-27 15:53:30|70.97|68.77|71.02|68.82|71.02|68.82|70.97|68.77|0
1635350020000|2021-10-27 15:53:40|70.97|68.77|71.06|68.86|71.06|68.86|70.97|68.77|0
1635350030000|2021-10-27 15:53:50|71.02|68.82|71.06|68.86|71.06|68.86|71.02|68.82|0
1635350040000|2021-10-27 15:54:00|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635350050000|2021-10-27 15:54:10|71.06|68.86|71.02|68.82|71.1|68.9|71.02|68.82|0
1635350060000|2021-10-27 15:54:20|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635350070000|2021-10-27 15:54:30|71.02|68.82|71.06|68.86|71.06|68.86|70.99|68.79|0
1635350080000|2021-10-27 15:54:40|71.1|68.9|71.06|68.86|71.13|68.93|71.06|68.86|0
1635350090000|2021-10-27 15:54:50|71.1|68.9|71.06|68.86|71.1|68.9|71.06|68.86|0
1635350100000|2021-10-27 15:55:00|71.1|68.9|71.15|68.95|71.15|68.95|71.1|68.9|0
1635350110000|2021-10-27 15:55:10|71.1|68.9|71.04|68.84|71.1|68.9|71.04|68.84|0
1635350120000|2021-10-27 15:55:20|70.97|68.77|70.93|68.73|71.01|68.81|70.93|68.73|0
1635350130000|2021-10-27 15:55:30|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1635350140000|2021-10-27 15:55:40|70.75|68.55|70.67|68.47|70.75|68.55|70.67|68.47|0
1635350150000|2021-10-27 15:55:50|70.71|68.51|70.84|68.64|70.84|68.64|70.71|68.51|0
1635350160000|2021-10-27 15:56:00|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1635350170000|2021-10-27 15:56:10|70.88|68.68|70.93|68.73|70.93|68.73|70.88|68.68|0
1635350180000|2021-10-27 15:56:20|70.97|68.77|70.97|68.77|71.01|68.81|70.97|68.77|0
1635350190000|2021-10-27 15:56:30|70.93|68.73|70.88|68.68|70.93|68.73|70.84|68.64|0
1635350200000|2021-10-27 15:56:40|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1635350210000|2021-10-27 15:56:50|70.8|68.6|70.84|68.64|70.84|68.64|70.8|68.6|0
1635350220000|2021-10-27 15:57:00|70.8|68.6|70.84|68.64|70.84|68.64|70.8|68.6|0
1635350240000|2021-10-27 15:57:20|70.86|68.66|70.88|68.68|70.88|68.68|70.84|68.64|0
1635350250000|2021-10-27 15:57:30|70.93|68.73|70.97|68.77|70.97|68.77|70.93|68.73|0
1635350260000|2021-10-27 15:57:40|71.01|68.81|71.01|68.81|71.06|68.86|71.01|68.81|0
1635350270000|2021-10-27 15:57:50|71.06|68.86|71.1|68.9|71.1|68.9|71.06|68.86|0
1635350280000|2021-10-27 15:58:00|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635350290000|2021-10-27 15:58:10|71.19|68.99|71.19|68.99|71.19|68.99|71.14|68.94|0
1635350300000|2021-10-27 15:58:20|71.23|69.03|71.32|69.12|71.32|69.12|71.19|68.99|0
1635350310000|2021-10-27 15:58:30|71.28|69.08|71.23|69.03|71.28|69.08|71.23|69.03|0
1635350320000|2021-10-27 15:58:40|71.28|69.08|71.28|69.08|71.32|69.12|71.28|69.08|0
1635350330000|2021-10-27 15:58:50|71.23|69.03|71.23|69.03|71.28|69.08|71.23|69.03|0
1635350340000|2021-10-27 15:59:00|71.19|68.99|71.14|68.94|71.19|68.99|71.14|68.94|0
1635350360000|2021-10-27 15:59:20|71.1|68.9|71.06|68.86|71.1|68.9|71.06|68.86|0
1635350370000|2021-10-27 15:59:30|71.01|68.81|71.01|68.81|71.01|68.81|70.97|68.77|0
1635350380000|2021-10-27 15:59:40|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635350400000|2021-10-27 16:00:00|70.88|68.68|70.93|68.73|70.93|68.73|70.84|68.64|0
1635350410000|2021-10-27 16:00:10|70.88|68.68|70.97|68.77|70.97|68.77|70.79|68.59|0
1635350420000|2021-10-27 16:00:20|71.01|68.81|71.29|69.09|71.34|69.14|71.01|68.81|0
1635350430000|2021-10-27 16:00:30|71.38|69.18|71.34|69.14|71.38|69.18|71.34|69.14|0
1635350440000|2021-10-27 16:00:40|71.29|69.09|71.16|68.96|71.29|69.09|71.16|68.96|0
1635350450000|2021-10-27 16:00:50|71.12|68.92|71.16|68.96|71.16|68.96|71.12|68.92|0
1635350460000|2021-10-27 16:01:00|71.2|69|71.16|68.96|71.2|69|71.16|68.96|0
1635350470000|2021-10-27 16:01:10|71.03|68.83|71.03|68.83|71.03|68.83|70.99|68.79|0
1635350480000|2021-10-27 16:01:20|71.01|68.81|71.03|68.83|71.03|68.83|71.01|68.81|0
1635350490000|2021-10-27 16:01:30|71.01|68.81|70.94|68.74|71.01|68.81|70.9|68.7|0
1635350500000|2021-10-27 16:01:40|71.03|68.83|71.03|68.83|71.03|68.83|70.98|68.78|0
1635350510000|2021-10-27 16:01:50|70.98|68.78|70.98|68.78|70.98|68.78|70.94|68.74|0
1635350520000|2021-10-27 16:02:00|71.03|68.83|71.03|68.83|71.07|68.87|71.03|68.83|0
1635350530000|2021-10-27 16:02:10|71.07|68.87|71.09|68.89|71.09|68.89|71.03|68.83|0
1635350540000|2021-10-27 16:02:20|71.07|68.87|71.12|68.92|71.12|68.92|71.07|68.87|0
1635350550000|2021-10-27 16:02:30|71.07|68.87|71.14|68.94|71.14|68.94|71.07|68.87|0
1635350560000|2021-10-27 16:02:40|71.16|68.96|71.12|68.92|71.16|68.96|71.12|68.92|0
1635350570000|2021-10-27 16:02:50|71.07|68.87|71.03|68.83|71.07|68.87|71.03|68.83|0
1635350580000|2021-10-27 16:03:00|71.07|68.87|71.14|68.94|71.14|68.94|71.03|68.83|0
1635350590000|2021-10-27 16:03:10|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1635350600000|2021-10-27 16:03:20|71.16|68.96|71.12|68.92|71.16|68.96|71.12|68.92|0
1635350610000|2021-10-27 16:03:30|71.2|69|71.2|69|71.2|69|71.2|69|0
1635350620000|2021-10-27 16:03:40|71.16|68.96|71.16|68.96|71.2|69|71.16|68.96|0
1635350630000|2021-10-27 16:03:50|71.2|69|71.23|69.03|71.25|69.05|71.2|69|0
1635350640000|2021-10-27 16:04:00|71.25|69.05|71.25|69.05|71.33|69.13|71.25|69.05|0
1635350650000|2021-10-27 16:04:10|71.2|69|71.29|69.09|71.29|69.09|71.2|69|0
1635350660000|2021-10-27 16:04:20|71.25|69.05|71.29|69.09|71.29|69.09|71.25|69.05|0
1635350670000|2021-10-27 16:04:30|71.33|69.13|71.29|69.09|71.33|69.13|71.29|69.09|0
1635350680000|2021-10-27 16:04:40|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635350690000|2021-10-27 16:04:50|71.29|69.09|71.42|69.22|71.42|69.22|71.29|69.09|0
1635350700000|2021-10-27 16:05:00|71.46|69.26|71.38|69.18|71.46|69.26|71.33|69.13|0
1635350710000|2021-10-27 16:05:10|71.42|69.22|71.46|69.26|71.51|69.31|71.42|69.22|0
1635350720000|2021-10-27 16:05:20|71.51|69.31|71.46|69.26|71.51|69.31|71.46|69.26|0
1635350730000|2021-10-27 16:05:30|71.42|69.22|71.42|69.22|71.42|69.22|71.38|69.18|0
1635350740000|2021-10-27 16:05:40|71.38|69.18|71.25|69.05|71.38|69.18|71.25|69.05|0
1635350750000|2021-10-27 16:05:50|71.2|69|71.16|68.96|71.2|69|71.16|68.96|0
1635350760000|2021-10-27 16:06:00|71.2|69|71.25|69.05|71.25|69.05|71.2|69|0
1635350780000|2021-10-27 16:06:20|71.16|68.96|71.11|68.91|71.16|68.96|71.11|68.91|0
1635350790000|2021-10-27 16:06:30|71.16|68.96|71.2|69|71.2|69|71.16|68.96|0
1635350800000|2021-10-27 16:06:40|71.16|68.96|71.16|68.96|71.16|68.96|71.11|68.91|0
1635350810000|2021-10-27 16:06:50|71.2|69|71.11|68.91|71.2|69|71.11|68.91|0
1635350820000|2021-10-27 16:07:00|71.07|68.87|71.07|68.87|71.11|68.91|71.07|68.87|0
1635350830000|2021-10-27 16:07:10|71.11|68.91|70.98|68.78|71.11|68.91|70.98|68.78|0
1635350840000|2021-10-27 16:07:20|71.03|68.83|70.94|68.74|71.03|68.83|70.94|68.74|0
1635350860000|2021-10-27 16:07:40|70.85|68.65|70.87|68.67|70.87|68.67|70.85|68.65|0
1635350870000|2021-10-27 16:07:50|70.85|68.65|70.9|68.7|70.9|68.7|70.85|68.65|0
1635350880000|2021-10-27 16:08:00|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1635350890000|2021-10-27 16:08:10|70.85|68.65|70.85|68.65|70.85|68.65|70.85|68.65|0
1635350900000|2021-10-27 16:08:20|70.81|68.61|70.87|68.67|70.87|68.67|70.81|68.61|0
1635350910000|2021-10-27 16:08:30|70.89|68.69|70.85|68.65|70.89|68.69|70.85|68.65|0
1635350920000|2021-10-27 16:08:40|70.89|68.69|70.98|68.78|70.98|68.78|70.89|68.69|0
1635350930000|2021-10-27 16:08:50|71.03|68.83|70.98|68.78|71.03|68.83|70.98|68.78|0
1635350940000|2021-10-27 16:09:00|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1635350950000|2021-10-27 16:09:10|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1635350960000|2021-10-27 16:09:20|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635350970000|2021-10-27 16:09:30|71.16|68.96|71.11|68.91|71.16|68.96|71.11|68.91|0
1635350980000|2021-10-27 16:09:40|71.07|68.87|71.07|68.87|71.07|68.87|71.03|68.83|0
1635350990000|2021-10-27 16:09:50|71.03|68.83|71.07|68.87|71.07|68.87|71.03|68.83|0
1635351000000|2021-10-27 16:10:00|70.98|68.78|70.94|68.74|70.98|68.78|70.94|68.74|0
1635351010000|2021-10-27 16:10:10|70.85|68.65|70.89|68.69|70.89|68.69|70.85|68.65|0
1635351020000|2021-10-27 16:10:20|70.85|68.65|70.81|68.61|70.85|68.65|70.81|68.61|0
1635351030000|2021-10-27 16:10:30|70.85|68.65|70.81|68.61|70.85|68.65|70.81|68.61|0
1635351040000|2021-10-27 16:10:40|70.85|68.65|70.72|68.52|70.85|68.65|70.72|68.52|0
1635351050000|2021-10-27 16:10:50|70.68|68.48|70.72|68.52|70.72|68.52|70.68|68.48|0
1635351060000|2021-10-27 16:11:00|70.76|68.56|70.81|68.61|70.85|68.65|70.76|68.56|0
1635351070000|2021-10-27 16:11:10|70.85|68.65|70.81|68.61|70.85|68.65|70.81|68.61|0
1635351080000|2021-10-27 16:11:20|70.85|68.65|70.85|68.65|70.85|68.65|70.85|68.65|0
1635351090000|2021-10-27 16:11:30|70.72|68.52|70.79|68.59|70.81|68.61|70.72|68.52|0
1635351100000|2021-10-27 16:11:40|70.76|68.56|70.76|68.56|70.76|68.56|70.72|68.52|0
1635351110000|2021-10-27 16:11:50|70.81|68.61|70.81|68.61|70.81|68.61|70.81|68.61|0
1635351120000|2021-10-27 16:12:00|70.76|68.56|70.81|68.61|70.85|68.65|70.76|68.56|0
1635351140000|2021-10-27 16:12:20|70.85|68.65|70.81|68.61|70.85|68.65|70.81|68.61|0
1635351150000|2021-10-27 16:12:30|70.76|68.56|70.81|68.61|70.81|68.61|70.76|68.56|0
1635351160000|2021-10-27 16:12:40|70.76|68.56|70.78|68.58|70.81|68.61|70.76|68.56|0
1635351170000|2021-10-27 16:12:50|70.81|68.61|70.81|68.61|70.85|68.65|70.81|68.61|0
1635351180000|2021-10-27 16:13:00|70.76|68.56|70.83|68.63|70.83|68.63|70.72|68.52|0
1635351190000|2021-10-27 16:13:10|70.85|68.65|70.85|68.65|70.89|68.69|70.85|68.65|0
1635351200000|2021-10-27 16:13:20|70.81|68.61|70.76|68.56|70.81|68.61|70.76|68.56|0
1635351210000|2021-10-27 16:13:30|70.81|68.61|70.85|68.65|70.85|68.65|70.81|68.61|0
1635351220000|2021-10-27 16:13:40|70.81|68.61|70.76|68.56|70.81|68.61|70.76|68.56|0
1635351230000|2021-10-27 16:13:50|70.72|68.52|70.72|68.52|70.72|68.52|70.72|68.52|0
1635351250000|2021-10-27 16:14:10|70.67|68.47|70.63|68.43|70.67|68.47|70.63|68.43|0
1635351260000|2021-10-27 16:14:20|70.59|68.39|70.59|68.39|70.59|68.39|70.54|68.34|0
1635351270000|2021-10-27 16:14:30|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1635351280000|2021-10-27 16:14:40|70.59|68.39|70.59|68.39|70.59|68.39|70.59|68.39|0
1635351290000|2021-10-27 16:14:50|70.5|68.3|70.59|68.39|70.59|68.39|70.5|68.3|0
1635351300000|2021-10-27 16:15:00|70.54|68.34|70.63|68.43|70.63|68.43|70.54|68.34|0
1635351310000|2021-10-27 16:15:10|70.54|68.34|70.5|68.3|70.59|68.39|70.5|68.3|0
1635351320000|2021-10-27 16:15:20|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1635351330000|2021-10-27 16:15:30|70.41|68.21|70.37|68.17|70.41|68.21|70.37|68.17|0
1635351340000|2021-10-27 16:15:40|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1635351350000|2021-10-27 16:15:50|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1635351360000|2021-10-27 16:16:00|70.41|68.21|70.41|68.21|70.46|68.26|70.41|68.21|0
1635351370000|2021-10-27 16:16:10|70.33|68.13|70.41|68.21|70.41|68.21|70.33|68.13|0
1635351380000|2021-10-27 16:16:20|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1635351390000|2021-10-27 16:16:30|70.41|68.21|70.46|68.26|70.46|68.26|70.41|68.21|0
1635351400000|2021-10-27 16:16:40|70.5|68.3|70.5|68.3|70.5|68.3|70.46|68.26|0
1635351410000|2021-10-27 16:16:50|70.46|68.26|70.5|68.3|70.5|68.3|70.46|68.26|0
1635351420000|2021-10-27 16:17:00|70.54|68.34|70.54|68.34|70.54|68.34|70.5|68.3|0
1635351430000|2021-10-27 16:17:10|70.59|68.39|70.63|68.43|70.63|68.43|70.59|68.39|0
1635351440000|2021-10-27 16:17:20|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1635351450000|2021-10-27 16:17:30|70.63|68.43|70.54|68.34|70.63|68.43|70.54|68.34|0
1635351460000|2021-10-27 16:17:40|70.5|68.3|70.54|68.34|70.54|68.34|70.5|68.3|0
1635351470000|2021-10-27 16:17:50|70.5|68.3|70.59|68.39|70.59|68.39|70.5|68.3|0
1635351480000|2021-10-27 16:18:00|70.63|68.43|70.63|68.43|70.63|68.43|70.59|68.39|0
1635351490000|2021-10-27 16:18:10|70.67|68.47|70.63|68.43|70.72|68.52|70.63|68.43|0
1635351500000|2021-10-27 16:18:20|70.65|68.45|70.7|68.5|70.7|68.5|70.63|68.43|0
1635351510000|2021-10-27 16:18:30|70.72|68.52|70.67|68.47|70.72|68.52|70.67|68.47|0
1635351520000|2021-10-27 16:18:40|70.63|68.43|70.59|68.39|70.67|68.47|70.59|68.39|0
1635351530000|2021-10-27 16:18:50|70.54|68.34|70.5|68.3|70.54|68.34|70.5|68.3|0
1635351540000|2021-10-27 16:19:00|70.54|68.34|70.5|68.3|70.54|68.34|70.5|68.3|0
1635351550000|2021-10-27 16:19:10|70.54|68.34|70.5|68.3|70.54|68.34|70.5|68.3|0
1635351560000|2021-10-27 16:19:20|70.41|68.21|70.37|68.17|70.41|68.21|70.37|68.17|0
1635351570000|2021-10-27 16:19:30|70.41|68.21|70.37|68.17|70.41|68.21|70.37|68.17|0
1635351580000|2021-10-27 16:19:40|70.33|68.13|70.37|68.17|70.37|68.17|70.33|68.13|0
1635351590000|2021-10-27 16:19:50|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1635351600000|2021-10-27 16:20:00|70.37|68.17|70.41|68.21|70.41|68.21|70.37|68.17|0
1635351610000|2021-10-27 16:20:10|70.37|68.17|70.37|68.17|70.37|68.17|70.37|68.17|0
1635351620000|2021-10-27 16:20:20|70.41|68.21|70.37|68.17|70.41|68.21|70.37|68.17|0
1635351630000|2021-10-27 16:20:30|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635351640000|2021-10-27 16:20:40|70.28|68.08|70.28|68.08|70.28|68.08|70.28|68.08|0
1635351650000|2021-10-27 16:20:50|70.37|68.17|70.37|68.17|70.37|68.17|70.37|68.17|0
1635351660000|2021-10-27 16:21:00|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635351670000|2021-10-27 16:21:10|70.37|68.17|70.41|68.21|70.41|68.21|70.37|68.17|0
1635351680000|2021-10-27 16:21:20|70.45|68.25|70.41|68.21|70.45|68.25|70.41|68.21|0
1635351690000|2021-10-27 16:21:30|70.45|68.25|70.41|68.21|70.45|68.25|70.41|68.21|0
1635351700000|2021-10-27 16:21:40|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1635351710000|2021-10-27 16:21:50|70.5|68.3|70.45|68.25|70.5|68.3|70.45|68.25|0
1635351720000|2021-10-27 16:22:00|70.5|68.3|70.5|68.3|70.5|68.3|70.45|68.25|0
1635351730000|2021-10-27 16:22:10|70.45|68.25|70.41|68.21|70.45|68.25|70.41|68.21|0
1635351740000|2021-10-27 16:22:20|70.43|68.23|70.5|68.3|70.5|68.3|70.43|68.23|0
1635351760000|2021-10-27 16:22:40|70.54|68.34|70.5|68.3|70.54|68.34|70.5|68.3|0
1635351770000|2021-10-27 16:22:50|70.54|68.34|70.45|68.25|70.54|68.34|70.45|68.25|0
1635351780000|2021-10-27 16:23:00|70.48|68.28|70.48|68.28|70.48|68.28|70.48|68.28|0
1635351790000|2021-10-27 16:23:10|70.45|68.25|70.5|68.3|70.5|68.3|70.45|68.25|0
1635351800000|2021-10-27 16:23:20|70.45|68.25|70.5|68.3|70.5|68.3|70.45|68.25|0
1635351810000|2021-10-27 16:23:30|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1635351830000|2021-10-27 16:23:50|70.5|68.3|70.5|68.3|70.5|68.3|70.45|68.25|0
1635351840000|2021-10-27 16:24:00|70.45|68.25|70.5|68.3|70.5|68.3|70.45|68.25|0
1635351850000|2021-10-27 16:24:10|70.54|68.34|70.5|68.3|70.54|68.34|70.5|68.3|0
1635351860000|2021-10-27 16:24:20|70.45|68.25|70.45|68.25|70.5|68.3|70.45|68.25|0
1635351870000|2021-10-27 16:24:30|70.5|68.3|70.5|68.3|70.5|68.3|70.5|68.3|0
1635351880000|2021-10-27 16:24:40|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1635351890000|2021-10-27 16:24:50|70.58|68.38|70.58|68.38|70.58|68.38|70.58|68.38|0
1635351900000|2021-10-27 16:25:00|70.54|68.34|70.58|68.38|70.58|68.38|70.5|68.3|0
1635351910000|2021-10-27 16:25:10|70.54|68.34|70.58|68.38|70.58|68.38|70.54|68.34|0
1635351920000|2021-10-27 16:25:20|70.63|68.43|70.58|68.38|70.63|68.43|70.58|68.38|0
1635351930000|2021-10-27 16:25:30|70.63|68.43|70.58|68.38|70.63|68.43|70.58|68.38|0
1635351940000|2021-10-27 16:25:40|70.54|68.34|70.58|68.38|70.58|68.38|70.54|68.34|0
1635351950000|2021-10-27 16:25:50|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1635351960000|2021-10-27 16:26:00|70.5|68.3|70.63|68.43|70.63|68.43|70.5|68.3|0
1635351970000|2021-10-27 16:26:10|70.58|68.38|70.54|68.34|70.58|68.38|70.54|68.34|0
1635351980000|2021-10-27 16:26:20|70.58|68.38|70.58|68.38|70.58|68.38|70.58|68.38|0
1635351990000|2021-10-27 16:26:30|70.54|68.34|70.58|68.38|70.58|68.38|70.54|68.34|0
1635352000000|2021-10-27 16:26:40|70.63|68.43|70.58|68.38|70.63|68.43|70.58|68.38|0
1635352010000|2021-10-27 16:26:50|70.54|68.34|70.58|68.38|70.58|68.38|70.54|68.34|0
1635352020000|2021-10-27 16:27:00|70.54|68.34|70.58|68.38|70.58|68.38|70.54|68.34|0
1635352030000|2021-10-27 16:27:10|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1635352040000|2021-10-27 16:27:20|70.54|68.34|70.5|68.3|70.54|68.34|70.5|68.3|0
1635352050000|2021-10-27 16:27:30|70.54|68.34|70.5|68.3|70.54|68.34|70.5|68.3|0
1635352060000|2021-10-27 16:27:40|70.54|68.34|70.56|68.36|70.56|68.36|70.54|68.34|0
1635352070000|2021-10-27 16:27:50|70.58|68.38|70.63|68.43|70.63|68.43|70.58|68.38|0
1635352080000|2021-10-27 16:28:00|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1635352090000|2021-10-27 16:28:10|70.67|68.47|70.67|68.47|70.67|68.47|70.63|68.43|0
1635352110000|2021-10-27 16:28:30|70.71|68.51|70.62|68.42|70.71|68.51|70.62|68.42|0
1635352120000|2021-10-27 16:28:40|70.58|68.38|70.54|68.34|70.58|68.38|70.54|68.34|0
1635352130000|2021-10-27 16:28:50|70.49|68.29|70.58|68.38|70.58|68.38|70.49|68.29|0
1635352140000|2021-10-27 16:29:00|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1635352150000|2021-10-27 16:29:10|70.58|68.38|70.58|68.38|70.62|68.42|70.58|68.38|0
1635352160000|2021-10-27 16:29:20|70.62|68.42|70.65|68.45|70.65|68.45|70.62|68.42|0
1635352170000|2021-10-27 16:29:30|70.62|68.42|70.54|68.34|70.62|68.42|70.54|68.34|0
1635352180000|2021-10-27 16:29:40|70.49|68.29|70.58|68.38|70.58|68.38|70.49|68.29|0
1635352190000|2021-10-27 16:29:50|70.54|68.34|70.54|68.34|70.58|68.38|70.54|68.34|0
1635352200000|2021-10-27 16:30:00|70.58|68.38|70.67|68.47|70.67|68.47|70.58|68.38|0
1635352210000|2021-10-27 16:30:10|70.71|68.51|70.67|68.47|70.75|68.55|70.67|68.47|0
1635352220000|2021-10-27 16:30:20|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1635352230000|2021-10-27 16:30:30|70.67|68.47|70.71|68.51|70.71|68.51|70.67|68.47|0
1635352240000|2021-10-27 16:30:40|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1635352250000|2021-10-27 16:30:50|70.75|68.55|70.84|68.64|70.84|68.64|70.75|68.55|0
1635352260000|2021-10-27 16:31:00|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635352270000|2021-10-27 16:31:10|70.84|68.64|70.88|68.68|70.88|68.68|70.84|68.64|0
1635352280000|2021-10-27 16:31:20|70.84|68.64|70.88|68.68|70.88|68.68|70.84|68.64|0
1635352290000|2021-10-27 16:31:30|70.84|68.64|70.84|68.64|70.84|68.64|70.8|68.6|0
1635352300000|2021-10-27 16:31:40|70.88|68.68|70.8|68.6|70.88|68.68|70.8|68.6|0
1635352310000|2021-10-27 16:31:50|70.84|68.64|70.88|68.68|70.88|68.68|70.84|68.64|0
1635352320000|2021-10-27 16:32:00|70.93|68.73|70.88|68.68|70.93|68.73|70.88|68.68|0
1635352330000|2021-10-27 16:32:10|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1635352340000|2021-10-27 16:32:20|70.88|68.68|70.75|68.55|70.88|68.68|70.75|68.55|0
1635352350000|2021-10-27 16:32:30|70.8|68.6|70.8|68.6|70.8|68.6|70.75|68.55|0
1635352360000|2021-10-27 16:32:40|70.84|68.64|70.75|68.55|70.84|68.64|70.71|68.51|0
1635352370000|2021-10-27 16:32:50|70.71|68.51|70.67|68.47|70.71|68.51|70.67|68.47|0
1635352380000|2021-10-27 16:33:00|70.75|68.55|70.8|68.6|70.8|68.6|70.75|68.55|0
1635352390000|2021-10-27 16:33:10|70.84|68.64|70.84|68.64|70.84|68.64|70.8|68.6|0
1635352400000|2021-10-27 16:33:20|70.88|68.68|70.93|68.73|70.93|68.73|70.88|68.68|0
1635352410000|2021-10-27 16:33:30|70.88|68.68|70.93|68.73|70.93|68.73|70.88|68.68|0
1635352420000|2021-10-27 16:33:40|70.88|68.68|70.97|68.77|70.97|68.77|70.88|68.68|0
1635352430000|2021-10-27 16:33:50|71.01|68.81|70.97|68.77|71.06|68.86|70.97|68.77|0
1635352440000|2021-10-27 16:34:00|71.01|68.81|70.97|68.77|71.01|68.81|70.93|68.73|0
1635352450000|2021-10-27 16:34:10|70.93|68.73|71.01|68.81|71.01|68.81|70.88|68.68|0
1635352460000|2021-10-27 16:34:20|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635352470000|2021-10-27 16:34:30|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635352480000|2021-10-27 16:34:40|70.97|68.77|70.93|68.73|70.97|68.77|70.93|68.73|0
1635352490000|2021-10-27 16:34:50|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1635352500000|2021-10-27 16:35:00|70.97|68.77|70.97|68.77|71.01|68.81|70.97|68.77|0
1635352510000|2021-10-27 16:35:10|70.93|68.73|71.01|68.81|71.01|68.81|70.93|68.73|0
1635352520000|2021-10-27 16:35:20|70.97|68.77|71.06|68.86|71.06|68.86|70.97|68.77|0
1635352530000|2021-10-27 16:35:30|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635352540000|2021-10-27 16:35:40|71.14|68.94|71.1|68.9|71.14|68.94|71.1|68.9|0
1635352550000|2021-10-27 16:35:50|71.06|68.86|71.06|68.86|71.1|68.9|71.06|68.86|0
1635352560000|2021-10-27 16:36:00|71.1|68.9|71.06|68.86|71.1|68.9|71.06|68.86|0
1635352570000|2021-10-27 16:36:10|71.1|68.9|70.97|68.77|71.1|68.9|70.97|68.77|0
1635352580000|2021-10-27 16:36:20|70.93|68.73|70.88|68.68|70.93|68.73|70.88|68.68|0
1635352590000|2021-10-27 16:36:30|70.93|68.73|70.97|68.77|70.97|68.77|70.93|68.73|0
1635352600000|2021-10-27 16:36:40|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1635352610000|2021-10-27 16:36:50|70.97|68.77|71.06|68.86|71.06|68.86|70.97|68.77|0
1635352620000|2021-10-27 16:37:00|71.1|68.9|71.06|68.86|71.1|68.9|71.06|68.86|0
1635352630000|2021-10-27 16:37:10|71.01|68.81|71.06|68.86|71.06|68.86|71.01|68.81|0
1635352640000|2021-10-27 16:37:20|71.04|68.84|71.06|68.86|71.06|68.86|71.04|68.84|0
1635352650000|2021-10-27 16:37:30|71.23|69.03|71.14|68.94|71.23|69.03|71.14|68.94|0
1635352660000|2021-10-27 16:37:40|71.1|68.9|71.19|68.99|71.19|68.99|71.1|68.9|0
1635352670000|2021-10-27 16:37:50|71.21|69.01|71.23|69.03|71.23|69.03|71.21|69.01|0
1635352680000|2021-10-27 16:38:00|71.19|68.99|71.1|68.9|71.19|68.99|71.1|68.9|0
1635352690000|2021-10-27 16:38:10|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635352700000|2021-10-27 16:38:20|71.19|68.99|71.23|69.03|71.23|69.03|71.19|68.99|0
1635352710000|2021-10-27 16:38:30|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1635352720000|2021-10-27 16:38:40|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635352730000|2021-10-27 16:38:50|71.14|68.94|71.1|68.9|71.14|68.94|71.1|68.9|0
1635352740000|2021-10-27 16:39:00|71.14|68.94|71.1|68.9|71.14|68.94|71.1|68.9|0
1635352750000|2021-10-27 16:39:10|71.06|68.86|71.06|68.86|71.1|68.9|71.06|68.86|0
1635352760000|2021-10-27 16:39:20|71.1|68.9|71.1|68.9|71.14|68.94|71.1|68.9|0
1635352770000|2021-10-27 16:39:30|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635352780000|2021-10-27 16:39:40|71.1|68.9|71.1|68.9|71.14|68.94|71.1|68.9|0
1635352790000|2021-10-27 16:39:50|71.14|68.94|71.14|68.94|71.19|68.99|71.14|68.94|0
1635352800000|2021-10-27 16:40:00|71.1|68.9|71.14|68.94|71.14|68.94|71.1|68.9|0
1635352810000|2021-10-27 16:40:10|71.19|68.99|71.19|68.99|71.23|69.03|71.19|68.99|0
1635352820000|2021-10-27 16:40:20|71.23|69.03|71.23|69.03|71.27|69.07|71.23|69.03|0
1635352830000|2021-10-27 16:40:30|71.19|68.99|71.14|68.94|71.19|68.99|71.14|68.94|0
1635352840000|2021-10-27 16:40:40|71.1|68.9|71.06|68.86|71.1|68.9|71.06|68.86|0
1635352850000|2021-10-27 16:40:50|71.01|68.81|70.97|68.77|71.01|68.81|70.92|68.72|0
1635352860000|2021-10-27 16:41:00|71.06|68.86|71.1|68.9|71.1|68.9|71.06|68.86|0
1635352870000|2021-10-27 16:41:10|71.14|68.94|71.1|68.9|71.14|68.94|71.1|68.9|0
1635352880000|2021-10-27 16:41:20|71.12|68.92|71.14|68.94|71.14|68.94|71.1|68.9|0
1635352890000|2021-10-27 16:41:30|71.1|68.9|71.05|68.85|71.1|68.9|71.05|68.85|0
1635352900000|2021-10-27 16:41:40|71.01|68.81|70.92|68.72|71.01|68.81|70.92|68.72|0
1635352910000|2021-10-27 16:41:50|70.88|68.68|70.92|68.72|70.97|68.77|70.88|68.68|0
1635352920000|2021-10-27 16:42:00|70.97|68.77|70.92|68.72|70.97|68.77|70.92|68.72|0
1635352930000|2021-10-27 16:42:10|70.97|68.77|70.84|68.64|70.97|68.77|70.84|68.64|0
1635352940000|2021-10-27 16:42:20|70.92|68.72|70.88|68.68|70.92|68.72|70.88|68.68|0
1635352960000|2021-10-27 16:42:40|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1635352970000|2021-10-27 16:42:50|70.79|68.59|70.84|68.64|70.84|68.64|70.79|68.59|0
1635352980000|2021-10-27 16:43:00|70.88|68.68|70.92|68.72|70.92|68.72|70.88|68.68|0
1635352990000|2021-10-27 16:43:10|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1635353000000|2021-10-27 16:43:20|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635353010000|2021-10-27 16:43:30|70.84|68.64|70.75|68.55|70.84|68.64|70.75|68.55|0
1635353020000|2021-10-27 16:43:40|70.71|68.51|70.71|68.51|70.75|68.55|70.71|68.51|0
1635353030000|2021-10-27 16:43:50|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1635353040000|2021-10-27 16:44:00|70.71|68.51|70.79|68.59|70.79|68.59|70.71|68.51|0
1635353050000|2021-10-27 16:44:10|70.75|68.55|70.84|68.64|70.84|68.64|70.75|68.55|0
1635353060000|2021-10-27 16:44:20|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1635353070000|2021-10-27 16:44:30|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635353100000|2021-10-27 16:45:00|70.84|68.64|70.79|68.59|70.84|68.64|70.79|68.59|0
1635353110000|2021-10-27 16:45:10|70.75|68.55|70.79|68.59|70.79|68.59|70.7|68.5|0
1635353120000|2021-10-27 16:45:20|70.75|68.55|70.79|68.59|70.79|68.59|70.75|68.55|0
1635353130000|2021-10-27 16:45:30|70.75|68.55|70.7|68.5|70.75|68.55|70.7|68.5|0
1635353140000|2021-10-27 16:45:40|70.62|68.42|70.75|68.55|70.75|68.55|70.62|68.42|0
1635353150000|2021-10-27 16:45:50|70.79|68.59|70.83|68.63|70.88|68.68|70.79|68.59|0
1635353160000|2021-10-27 16:46:00|70.79|68.59|70.79|68.59|70.83|68.63|70.75|68.55|0
1635353170000|2021-10-27 16:46:10|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1635353180000|2021-10-27 16:46:20|70.79|68.59|70.7|68.5|70.79|68.59|70.7|68.5|0
1635353190000|2021-10-27 16:46:30|70.66|68.46|70.7|68.5|70.7|68.5|70.66|68.46|0
1635353200000|2021-10-27 16:46:40|70.75|68.55|70.88|68.68|70.88|68.68|70.75|68.55|0
1635353210000|2021-10-27 16:46:50|70.83|68.63|70.83|68.63|70.88|68.68|70.83|68.63|0
1635353220000|2021-10-27 16:47:00|70.88|68.68|70.83|68.63|70.88|68.68|70.83|68.63|0
1635353230000|2021-10-27 16:47:10|70.88|68.68|70.92|68.72|70.92|68.72|70.88|68.68|0
1635353240000|2021-10-27 16:47:20|70.88|68.68|70.88|68.68|70.92|68.72|70.88|68.68|0
1635353250000|2021-10-27 16:47:30|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635353260000|2021-10-27 16:47:40|70.96|68.76|70.96|68.76|70.96|68.76|70.92|68.72|0
1635353270000|2021-10-27 16:47:50|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635353280000|2021-10-27 16:48:00|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635353290000|2021-10-27 16:48:10|71.01|68.81|71.01|68.81|71.01|68.81|70.96|68.76|0
1635353300000|2021-10-27 16:48:20|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635353310000|2021-10-27 16:48:30|71.01|68.81|70.96|68.76|71.05|68.85|70.96|68.76|0
1635353320000|2021-10-27 16:48:40|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635353330000|2021-10-27 16:48:50|71.01|68.81|70.96|68.76|71.01|68.81|70.96|68.76|0
1635353340000|2021-10-27 16:49:00|71.03|68.83|71.05|68.85|71.05|68.85|71.03|68.83|0
1635353350000|2021-10-27 16:49:10|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635353360000|2021-10-27 16:49:20|70.96|68.76|71.01|68.81|71.01|68.81|70.96|68.76|0
1635353370000|2021-10-27 16:49:30|70.96|68.76|71.14|68.94|71.14|68.94|70.96|68.76|0
1635353380000|2021-10-27 16:49:40|71.1|68.9|71.05|68.85|71.14|68.94|71.05|68.85|0
1635353390000|2021-10-27 16:49:50|71.01|68.81|70.92|68.72|71.01|68.81|70.92|68.72|0
1635353400000|2021-10-27 16:50:00|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635353410000|2021-10-27 16:50:10|70.92|68.72|70.92|68.72|70.96|68.76|70.92|68.72|0
1635353420000|2021-10-27 16:50:20|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635353430000|2021-10-27 16:50:30|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635353440000|2021-10-27 16:50:40|70.88|68.68|70.88|68.68|70.92|68.72|70.88|68.68|0
1635353450000|2021-10-27 16:50:50|70.92|68.72|70.86|68.66|70.92|68.72|70.86|68.66|0
1635353460000|2021-10-27 16:51:00|70.79|68.59|70.83|68.63|70.88|68.68|70.79|68.59|0
1635353470000|2021-10-27 16:51:10|70.88|68.68|70.79|68.59|70.88|68.68|70.79|68.59|0
1635353480000|2021-10-27 16:51:20|70.75|68.55|70.79|68.59|70.79|68.59|70.75|68.55|0
1635353490000|2021-10-27 16:51:30|70.83|68.63|70.51|68.31|70.88|68.68|70.51|68.31|0
1635353500000|2021-10-27 16:51:40|70.55|68.35|70.6|68.4|70.6|68.4|70.55|68.35|0
1635353510000|2021-10-27 16:51:50|70.55|68.35|70.47|68.27|70.55|68.35|70.47|68.27|0
1635353520000|2021-10-27 16:52:00|70.42|68.22|70.45|68.25|70.45|68.25|70.42|68.22|0
1635353530000|2021-10-27 16:52:10|70.47|68.27|70.42|68.22|70.47|68.27|70.42|68.22|0
1635353540000|2021-10-27 16:52:20|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635353550000|2021-10-27 16:52:30|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1635353560000|2021-10-27 16:52:40|70.38|68.18|70.38|68.18|70.42|68.22|70.38|68.18|0
1635353570000|2021-10-27 16:52:50|70.34|68.14|70.38|68.18|70.38|68.18|70.34|68.14|0
1635353580000|2021-10-27 16:53:00|70.42|68.22|70.42|68.22|70.47|68.27|70.42|68.22|0
1635353590000|2021-10-27 16:53:10|70.47|68.27|70.51|68.31|70.51|68.31|70.47|68.27|0
1635353610000|2021-10-27 16:53:30|70.55|68.35|70.6|68.4|70.6|68.4|70.55|68.35|0
1635353620000|2021-10-27 16:53:40|70.55|68.35|70.55|68.35|70.55|68.35|70.55|68.35|0
1635353630000|2021-10-27 16:53:50|70.6|68.4|70.68|68.48|70.68|68.48|70.6|68.4|0
1635353640000|2021-10-27 16:54:00|70.62|68.42|70.6|68.4|70.62|68.42|70.55|68.35|0
1635353650000|2021-10-27 16:54:10|70.55|68.35|70.6|68.4|70.6|68.4|70.55|68.35|0
1635353660000|2021-10-27 16:54:20|70.55|68.35|70.51|68.31|70.55|68.35|70.51|68.31|0
1635353670000|2021-10-27 16:54:30|70.55|68.35|70.64|68.44|70.64|68.44|70.55|68.35|0
1635353680000|2021-10-27 16:54:40|70.6|68.4|70.6|68.4|70.6|68.4|70.6|68.4|0
1635353690000|2021-10-27 16:54:50|70.55|68.35|70.55|68.35|70.6|68.4|70.55|68.35|0
1635353700000|2021-10-27 16:55:00|70.6|68.4|70.6|68.4|70.64|68.44|70.6|68.4|0
1635353710000|2021-10-27 16:55:10|70.64|68.44|70.64|68.44|70.64|68.44|70.64|68.44|0
1635353720000|2021-10-27 16:55:20|70.6|68.4|70.6|68.4|70.6|68.4|70.6|68.4|0
1635353740000|2021-10-27 16:55:40|70.64|68.44|70.64|68.44|70.64|68.44|70.64|68.44|0
1635353750000|2021-10-27 16:55:50|70.68|68.48|70.68|68.48|70.71|68.51|70.68|68.48|0
1635353760000|2021-10-27 16:56:00|70.64|68.44|70.68|68.48|70.68|68.48|70.64|68.44|0
1635353770000|2021-10-27 16:56:10|70.64|68.44|70.51|68.31|70.64|68.44|70.51|68.31|0
1635353780000|2021-10-27 16:56:20|70.47|68.27|70.51|68.31|70.51|68.31|70.47|68.27|0
1635353800000|2021-10-27 16:56:40|70.47|68.27|70.42|68.22|70.47|68.27|70.42|68.22|0
1635353810000|2021-10-27 16:56:50|70.47|68.27|70.33|68.13|70.47|68.27|70.33|68.13|0
1635353820000|2021-10-27 16:57:00|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635353830000|2021-10-27 16:57:10|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1635353840000|2021-10-27 16:57:20|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1635353850000|2021-10-27 16:57:30|70.42|68.22|70.42|68.22|70.42|68.22|70.38|68.18|0
1635353860000|2021-10-27 16:57:40|70.4|68.2|70.42|68.22|70.42|68.22|70.4|68.2|0
1635353880000|2021-10-27 16:58:00|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635353890000|2021-10-27 16:58:10|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1635353900000|2021-10-27 16:58:20|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635353910000|2021-10-27 16:58:30|70.42|68.22|70.46|68.26|70.46|68.26|70.42|68.22|0
1635353920000|2021-10-27 16:58:40|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1635353930000|2021-10-27 16:58:50|70.38|68.18|70.33|68.13|70.42|68.22|70.33|68.13|0
1635353940000|2021-10-27 16:59:00|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1635353950000|2021-10-27 16:59:10|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635353960000|2021-10-27 16:59:20|70.33|68.13|70.38|68.18|70.38|68.18|70.33|68.13|0
1635353970000|2021-10-27 16:59:30|70.33|68.13|70.33|68.13|70.38|68.18|70.33|68.13|0
1635353980000|2021-10-27 16:59:40|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1635353990000|2021-10-27 16:59:50|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1635354000000|2021-10-27 17:00:00|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1635354010000|2021-10-27 17:00:10|70.33|68.13|70.33|68.13|70.38|68.18|70.33|68.13|0
1635354030000|2021-10-27 17:00:30|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635354050000|2021-10-27 17:00:50|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1635354060000|2021-10-27 17:01:00|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635354070000|2021-10-27 17:01:10|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1635354080000|2021-10-27 17:01:20|70.46|68.26|70.38|68.18|70.46|68.26|70.38|68.18|0
1635354090000|2021-10-27 17:01:30|70.51|68.31|70.46|68.26|70.51|68.31|70.46|68.26|0
1635354100000|2021-10-27 17:01:40|70.51|68.31|70.55|68.35|70.55|68.35|70.51|68.31|0
1635354110000|2021-10-27 17:01:50|70.51|68.31|70.51|68.31|70.51|68.31|70.51|68.31|0
1635354120000|2021-10-27 17:02:00|70.46|68.26|70.46|68.26|70.51|68.31|70.46|68.26|0
1635354130000|2021-10-27 17:02:10|70.42|68.22|70.2|68|70.42|68.22|70.2|68|0
1635354140000|2021-10-27 17:02:20|70.25|68.05|70.16|67.96|70.25|68.05|70.16|67.96|0
1635354150000|2021-10-27 17:02:30|70.2|68|70.16|67.96|70.2|68|70.16|67.96|0
1635354160000|2021-10-27 17:02:40|70.12|67.92|70.12|67.92|70.16|67.96|70.12|67.92|0
1635354170000|2021-10-27 17:02:50|70.07|67.87|70.12|67.92|70.12|67.92|70.07|67.87|0
1635354180000|2021-10-27 17:03:00|70.16|67.96|70.2|68|70.2|68|70.16|67.96|0
1635354190000|2021-10-27 17:03:10|70.25|68.05|70.29|68.09|70.29|68.09|70.25|68.05|0
1635354200000|2021-10-27 17:03:20|70.25|68.05|70.33|68.13|70.33|68.13|70.25|68.05|0
1635354210000|2021-10-27 17:03:30|70.38|68.18|70.33|68.13|70.42|68.22|70.33|68.13|0
1635354220000|2021-10-27 17:03:40|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1635354240000|2021-10-27 17:04:00|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1635354250000|2021-10-27 17:04:10|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635354260000|2021-10-27 17:04:20|70.42|68.22|70.42|68.22|70.46|68.26|70.42|68.22|0
1635354270000|2021-10-27 17:04:30|70.37|68.17|70.33|68.13|70.37|68.17|70.33|68.13|0
1635354280000|2021-10-27 17:04:40|70.37|68.17|70.42|68.22|70.42|68.22|70.37|68.17|0
1635354290000|2021-10-27 17:04:50|70.4|68.2|70.37|68.17|70.42|68.22|70.37|68.17|0
1635354300000|2021-10-27 17:05:00|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1635354310000|2021-10-27 17:05:10|70.37|68.17|70.33|68.13|70.37|68.17|70.33|68.13|0
1635354320000|2021-10-27 17:05:20|70.37|68.17|70.24|68.04|70.37|68.17|70.24|68.04|0
1635354330000|2021-10-27 17:05:30|70.29|68.09|70.24|68.04|70.29|68.09|70.24|68.04|0
1635354340000|2021-10-27 17:05:40|70.2|68|70.24|68.04|70.24|68.04|70.2|68|0
1635354350000|2021-10-27 17:05:50|70.2|68|70.24|68.04|70.24|68.04|70.2|68|0
1635354360000|2021-10-27 17:06:00|70.29|68.09|70.24|68.04|70.29|68.09|70.24|68.04|0
1635354370000|2021-10-27 17:06:10|70.2|68|70.16|67.96|70.2|68|70.16|67.96|0
1635354380000|2021-10-27 17:06:20|70.11|67.91|70.11|67.91|70.16|67.96|70.11|67.91|0
1635354390000|2021-10-27 17:06:30|70.16|67.96|70.16|67.96|70.16|67.96|70.16|67.96|0
1635354400000|2021-10-27 17:06:40|70.11|67.91|70.16|67.96|70.16|67.96|70.11|67.91|0
1635354410000|2021-10-27 17:06:50|70.11|67.91|70.07|67.87|70.11|67.91|70.07|67.87|0
1635354420000|2021-10-27 17:07:00|70.03|67.83|70.07|67.87|70.07|67.87|70.03|67.83|0
1635354440000|2021-10-27 17:07:20|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635354460000|2021-10-27 17:07:40|69.98|67.78|69.94|67.74|69.98|67.78|69.94|67.74|0
1635354470000|2021-10-27 17:07:50|69.98|67.78|69.98|67.78|69.98|67.78|69.94|67.74|0
1635354480000|2021-10-27 17:08:00|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1635354490000|2021-10-27 17:08:10|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1635354500000|2021-10-27 17:08:20|69.81|67.61|69.77|67.57|69.81|67.61|69.77|67.57|0
1635354510000|2021-10-27 17:08:30|69.81|67.61|69.81|67.61|69.85|67.65|69.81|67.61|0
1635354520000|2021-10-27 17:08:40|69.85|67.65|69.9|67.7|69.9|67.7|69.85|67.65|0
1635354530000|2021-10-27 17:08:50|69.85|67.65|69.9|67.7|69.9|67.7|69.85|67.65|0
1635354540000|2021-10-27 17:09:00|69.85|67.65|69.85|67.65|69.85|67.65|69.81|67.61|0
1635354550000|2021-10-27 17:09:10|69.9|67.7|69.9|67.7|69.9|67.7|69.85|67.65|0
1635354560000|2021-10-27 17:09:20|69.94|67.74|69.98|67.78|69.98|67.78|69.94|67.74|0
1635354570000|2021-10-27 17:09:30|69.94|67.74|69.81|67.61|69.94|67.74|69.81|67.61|0
1635354580000|2021-10-27 17:09:40|69.77|67.57|69.85|67.65|69.85|67.65|69.77|67.57|0
1635354590000|2021-10-27 17:09:50|69.9|67.7|69.85|67.65|69.9|67.7|69.81|67.61|0
1635354600000|2021-10-27 17:10:00|69.9|67.7|69.85|67.65|69.9|67.7|69.85|67.65|0
1635354610000|2021-10-27 17:10:10|69.9|67.7|69.9|67.7|69.94|67.74|69.9|67.7|0
1635354620000|2021-10-27 17:10:20|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635354630000|2021-10-27 17:10:30|69.9|67.7|69.94|67.74|69.94|67.74|69.9|67.7|0
1635354640000|2021-10-27 17:10:40|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635354650000|2021-10-27 17:10:50|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1635354660000|2021-10-27 17:11:00|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635354670000|2021-10-27 17:11:10|69.94|67.74|69.94|67.74|69.98|67.78|69.94|67.74|0
1635354680000|2021-10-27 17:11:20|69.98|67.78|70.03|67.83|70.03|67.83|69.98|67.78|0
1635354690000|2021-10-27 17:11:30|69.98|67.78|70.03|67.83|70.03|67.83|69.98|67.78|0
1635354700000|2021-10-27 17:11:40|69.98|67.78|69.94|67.74|69.98|67.78|69.94|67.74|0
1635354710000|2021-10-27 17:11:50|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635354720000|2021-10-27 17:12:00|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1635354730000|2021-10-27 17:12:10|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1635354750000|2021-10-27 17:12:30|69.81|67.61|69.77|67.57|69.83|67.63|69.77|67.57|0
1635354760000|2021-10-27 17:12:40|69.75|67.55|69.72|67.52|69.75|67.55|69.72|67.52|0
1635354770000|2021-10-27 17:12:50|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1635354780000|2021-10-27 17:13:00|69.77|67.57|69.77|67.57|69.77|67.57|69.77|67.57|0
1635354790000|2021-10-27 17:13:10|69.72|67.52|69.72|67.52|69.77|67.57|69.72|67.52|0
1635354800000|2021-10-27 17:13:20|69.77|67.57|69.72|67.52|69.77|67.57|69.72|67.52|0
1635354810000|2021-10-27 17:13:30|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635354820000|2021-10-27 17:13:40|69.64|67.44|69.64|67.44|69.68|67.48|69.64|67.44|0
1635354830000|2021-10-27 17:13:50|69.68|67.48|69.64|67.44|69.68|67.48|69.64|67.44|0
1635354840000|2021-10-27 17:14:00|69.59|67.39|69.64|67.44|69.64|67.44|69.59|67.39|0
1635354850000|2021-10-27 17:14:10|69.59|67.39|69.55|67.35|69.59|67.39|69.55|67.35|0
1635354870000|2021-10-27 17:14:30|69.51|67.31|69.51|67.31|69.55|67.35|69.51|67.31|0
1635354880000|2021-10-27 17:14:40|69.55|67.35|69.46|67.26|69.55|67.35|69.46|67.26|0
1635354890000|2021-10-27 17:14:50|69.51|67.31|69.51|67.31|69.51|67.31|69.51|67.31|0
1635354900000|2021-10-27 17:15:00|69.55|67.35|69.55|67.35|69.55|67.35|69.55|67.35|0
1635354910000|2021-10-27 17:15:10|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635354920000|2021-10-27 17:15:20|69.55|67.35|69.55|67.35|69.55|67.35|69.51|67.31|0
1635354930000|2021-10-27 17:15:30|69.59|67.39|69.51|67.31|69.59|67.39|69.51|67.31|0
1635354940000|2021-10-27 17:15:40|69.55|67.35|69.59|67.39|69.59|67.39|69.55|67.35|0
1635354950000|2021-10-27 17:15:50|69.64|67.44|69.55|67.35|69.64|67.44|69.55|67.35|0
1635354960000|2021-10-27 17:16:00|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635354970000|2021-10-27 17:16:10|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1635354980000|2021-10-27 17:16:20|69.59|67.39|69.59|67.39|69.64|67.44|69.59|67.39|0
1635354990000|2021-10-27 17:16:30|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1635355000000|2021-10-27 17:16:40|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1635355010000|2021-10-27 17:16:50|69.59|67.39|70.31|68.11|70.31|68.11|69.59|67.39|0
1635355020000|2021-10-27 17:17:00|70.35|68.15|69.62|67.42|70.35|68.15|69.62|67.42|0
1635355030000|2021-10-27 17:17:10|69.58|67.38|69.58|67.38|69.62|67.42|69.58|67.38|0
1635355040000|2021-10-27 17:17:20|69.62|67.42|69.67|67.47|69.67|67.47|69.62|67.42|0
1635355050000|2021-10-27 17:17:30|69.71|67.51|69.67|67.47|69.71|67.51|69.62|67.42|0
1635355070000|2021-10-27 17:17:50|69.62|67.42|69.67|67.47|69.67|67.47|69.62|67.42|0
1635355080000|2021-10-27 17:18:00|69.62|67.42|69.58|67.38|69.62|67.42|69.58|67.38|0
1635355090000|2021-10-27 17:18:10|69.62|67.42|69.62|67.42|69.62|67.42|69.58|67.38|0
1635355100000|2021-10-27 17:18:20|69.58|67.38|69.62|67.42|69.62|67.42|69.58|67.38|0
1635355110000|2021-10-27 17:18:30|69.58|67.38|69.62|67.42|69.62|67.42|69.58|67.38|0
1635355120000|2021-10-27 17:18:40|69.67|67.47|69.67|67.47|69.67|67.47|69.67|67.47|0
1635355130000|2021-10-27 17:18:50|69.71|67.51|69.67|67.47|69.71|67.51|69.67|67.47|0
1635355140000|2021-10-27 17:19:00|69.62|67.42|69.62|67.42|69.67|67.47|69.62|67.42|0
1635355150000|2021-10-27 17:19:10|69.58|67.38|69.62|67.42|69.62|67.42|69.58|67.38|0
1635355160000|2021-10-27 17:19:20|69.58|67.38|69.58|67.38|69.6|67.4|69.58|67.38|0
1635355180000|2021-10-27 17:19:40|69.54|67.34|69.54|67.34|69.56|67.36|69.54|67.34|0
1635355190000|2021-10-27 17:19:50|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1635355210000|2021-10-27 17:20:10|69.54|67.34|69.54|67.34|69.54|67.34|69.54|67.34|0
1635355230000|2021-10-27 17:20:30|69.49|67.29|69.54|67.34|69.54|67.34|69.49|67.29|0
1635355240000|2021-10-27 17:20:40|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1635355250000|2021-10-27 17:20:50|69.45|67.25|69.49|67.29|69.49|67.29|69.45|67.25|0
1635355260000|2021-10-27 17:21:00|69.47|67.27|69.41|67.21|69.47|67.27|69.41|67.21|0
1635355270000|2021-10-27 17:21:10|69.45|67.25|69.49|67.29|69.49|67.29|69.45|67.25|0
1635355280000|2021-10-27 17:21:20|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635355290000|2021-10-27 17:21:30|69.49|67.29|69.53|67.33|69.53|67.33|69.49|67.29|0
1635355300000|2021-10-27 17:21:40|69.49|67.29|69.45|67.25|69.49|67.29|69.45|67.25|0
1635355310000|2021-10-27 17:21:50|69.41|67.21|69.41|67.21|69.41|67.21|69.41|67.21|0
1635355320000|2021-10-27 17:22:00|69.36|67.16|69.41|67.21|69.41|67.21|69.36|67.16|0
1635355330000|2021-10-27 17:22:10|69.36|67.16|69.32|67.12|69.36|67.16|69.32|67.12|0
1635355340000|2021-10-27 17:22:20|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1635355350000|2021-10-27 17:22:30|69.41|67.21|69.41|67.21|69.41|67.21|69.41|67.21|0
1635355360000|2021-10-27 17:22:40|69.45|67.25|69.45|67.25|69.45|67.25|69.45|67.25|0
1635355390000|2021-10-27 17:23:10|69.41|67.21|69.36|67.16|69.41|67.21|69.36|67.16|0
1635355400000|2021-10-27 17:23:20|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1635355410000|2021-10-27 17:23:30|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1635355420000|2021-10-27 17:23:40|69.34|67.14|69.32|67.12|69.36|67.16|69.32|67.12|0
1635355430000|2021-10-27 17:23:50|69.28|67.08|69.32|67.12|69.32|67.12|69.28|67.08|0
1635355440000|2021-10-27 17:24:00|69.28|67.08|69.23|67.03|69.28|67.08|69.23|67.03|0
1635355450000|2021-10-27 17:24:10|69.19|66.99|69.23|67.03|69.23|67.03|69.19|66.99|0
1635355470000|2021-10-27 17:24:30|69.28|67.08|69.28|67.08|69.28|67.08|69.28|67.08|0
1635355480000|2021-10-27 17:24:40|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635355500000|2021-10-27 17:25:00|69.19|66.99|69.19|66.99|69.23|67.03|69.19|66.99|0
1635355510000|2021-10-27 17:25:10|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635355520000|2021-10-27 17:25:20|69.19|66.99|69.15|66.95|69.19|66.99|69.15|66.95|0
1635355540000|2021-10-27 17:25:40|69.19|66.99|69.19|66.99|69.19|66.99|69.15|66.95|0
1635355550000|2021-10-27 17:25:50|69.15|66.95|69.17|66.97|69.17|66.97|69.15|66.95|0
1635355560000|2021-10-27 17:26:00|69.19|66.99|69.23|67.03|69.23|67.03|69.19|66.99|0
1635355570000|2021-10-27 17:26:10|69.19|66.99|69.28|67.08|69.28|67.08|69.19|66.99|0
1635355580000|2021-10-27 17:26:20|69.25|67.05|69.28|67.08|69.28|67.08|69.23|67.03|0
1635355590000|2021-10-27 17:26:30|69.23|67.03|69.28|67.08|69.28|67.08|69.23|67.03|0
1635355600000|2021-10-27 17:26:40|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635355620000|2021-10-27 17:27:00|69.19|66.99|69.28|67.08|69.28|67.08|69.19|66.99|0
1635355630000|2021-10-27 17:27:10|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635355640000|2021-10-27 17:27:20|69.19|66.99|69.19|66.99|69.19|66.99|69.19|66.99|0
1635355650000|2021-10-27 17:27:30|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635355670000|2021-10-27 17:27:50|69.19|66.99|69.21|67.01|69.21|67.01|69.19|66.99|0
1635355680000|2021-10-27 17:28:00|69.19|66.99|69.15|66.95|69.19|66.99|69.15|66.95|0
1635355690000|2021-10-27 17:28:10|69.19|66.99|69.19|66.99|69.19|66.99|69.15|66.95|0
1635355700000|2021-10-27 17:28:20|69.17|66.97|69.19|66.99|69.19|66.99|69.15|66.95|0
1635355710000|2021-10-27 17:28:30|69.23|67.03|69.27|67.07|69.27|67.07|69.23|67.03|0
1635355720000|2021-10-27 17:28:40|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635355730000|2021-10-27 17:28:50|69.27|67.07|69.23|67.03|69.27|67.07|69.23|67.03|0
1635355750000|2021-10-27 17:29:10|69.19|66.99|69.19|66.99|69.19|66.99|69.19|66.99|0
1635355760000|2021-10-27 17:29:20|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635355770000|2021-10-27 17:29:30|69.27|67.07|69.32|67.12|69.32|67.12|69.27|67.07|0
1635355780000|2021-10-27 17:29:40|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1635355790000|2021-10-27 17:29:50|69.32|67.12|69.36|67.16|69.36|67.16|69.32|67.12|0
1635355800000|2021-10-27 17:30:00|69.32|67.12|69.36|67.16|69.36|67.16|69.32|67.12|0
1635355810000|2021-10-27 17:30:10|69.32|67.12|69.27|67.07|69.32|67.12|69.27|67.07|0
1635355820000|2021-10-27 17:30:20|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635355830000|2021-10-27 17:30:30|69.27|67.07|69.32|67.12|69.32|67.12|69.27|67.07|0
1635355840000|2021-10-27 17:30:40|69.34|67.14|69.32|67.12|69.34|67.14|69.32|67.12|0
1635355850000|2021-10-27 17:30:50|69.36|67.16|69.38|67.18|69.38|67.18|69.36|67.16|0
1635355860000|2021-10-27 17:31:00|69.36|67.16|69.4|67.2|69.4|67.2|69.36|67.16|0
1635355870000|2021-10-27 17:31:10|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1635355880000|2021-10-27 17:31:20|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1635355890000|2021-10-27 17:31:30|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1635355900000|2021-10-27 17:31:40|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1635355910000|2021-10-27 17:31:50|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1635355920000|2021-10-27 17:32:00|69.32|67.12|69.4|67.2|69.4|67.2|69.32|67.12|0
1635355930000|2021-10-27 17:32:10|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1635355940000|2021-10-27 17:32:20|69.38|67.18|69.38|67.18|69.38|67.18|69.36|67.16|0
1635355950000|2021-10-27 17:32:30|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1635355960000|2021-10-27 17:32:40|69.4|67.2|69.4|67.2|69.4|67.2|69.4|67.2|0
1635355970000|2021-10-27 17:32:50|69.44|67.24|69.4|67.2|69.44|67.24|69.4|67.2|0
1635355980000|2021-10-27 17:33:00|69.44|67.24|69.44|67.24|69.44|67.24|69.44|67.24|0
1635355990000|2021-10-27 17:33:10|69.4|67.2|69.44|67.24|69.44|67.24|69.4|67.2|0
1635356000000|2021-10-27 17:33:20|69.4|67.2|69.44|67.24|69.44|67.24|69.4|67.2|0
1635356030000|2021-10-27 17:33:50|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1635356040000|2021-10-27 17:34:00|69.44|67.24|69.53|67.33|69.53|67.33|69.44|67.24|0
1635356050000|2021-10-27 17:34:10|69.49|67.29|69.53|67.33|69.53|67.33|69.49|67.29|0
1635356080000|2021-10-27 17:34:40|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635356090000|2021-10-27 17:34:50|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635356100000|2021-10-27 17:35:00|69.59|67.39|69.62|67.42|69.62|67.42|69.57|67.37|0
1635356110000|2021-10-27 17:35:10|69.57|67.37|69.57|67.37|69.62|67.42|69.57|67.37|0
1635356120000|2021-10-27 17:35:20|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635356130000|2021-10-27 17:35:30|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1635356140000|2021-10-27 17:35:40|69.44|67.24|69.49|67.29|69.49|67.29|69.44|67.24|0
1635356150000|2021-10-27 17:35:50|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635356160000|2021-10-27 17:36:00|69.49|67.29|69.53|67.33|69.53|67.33|69.49|67.29|0
1635356170000|2021-10-27 17:36:10|69.49|67.29|69.44|67.24|69.49|67.29|69.44|67.24|0
1635356180000|2021-10-27 17:36:20|69.49|67.29|69.53|67.33|69.53|67.33|69.49|67.29|0
1635356190000|2021-10-27 17:36:30|69.57|67.37|69.57|67.37|69.57|67.37|69.53|67.33|0
1635356200000|2021-10-27 17:36:40|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635356210000|2021-10-27 17:36:50|69.57|67.37|69.53|67.33|69.57|67.37|69.53|67.33|0
1635356220000|2021-10-27 17:37:00|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1635356230000|2021-10-27 17:37:10|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635356240000|2021-10-27 17:37:20|69.55|67.35|69.55|67.35|69.55|67.35|69.55|67.35|0
1635356250000|2021-10-27 17:37:30|69.57|67.37|69.53|67.33|69.57|67.37|69.53|67.33|0
1635356260000|2021-10-27 17:37:40|69.49|67.29|69.48|67.28|69.49|67.29|69.48|67.28|0
1635356270000|2021-10-27 17:37:50|69.53|67.33|69.53|67.33|69.53|67.33|69.48|67.28|0
1635356280000|2021-10-27 17:38:00|69.48|67.28|69.53|67.33|69.53|67.33|69.48|67.28|0
1635356290000|2021-10-27 17:38:10|69.48|67.28|69.53|67.33|69.53|67.33|69.48|67.28|0
1635356320000|2021-10-27 17:38:40|69.48|67.28|69.48|67.28|69.48|67.28|69.48|67.28|0
1635356330000|2021-10-27 17:38:50|69.44|67.24|69.44|67.24|69.44|67.24|69.44|67.24|0
1635356340000|2021-10-27 17:39:00|69.48|67.28|69.44|67.24|69.48|67.28|69.44|67.24|0
1635356350000|2021-10-27 17:39:10|69.4|67.2|69.36|67.16|69.4|67.2|69.36|67.16|0
1635356360000|2021-10-27 17:39:20|69.31|67.11|69.4|67.2|69.4|67.2|69.31|67.11|0
1635356370000|2021-10-27 17:39:30|69.44|67.24|69.4|67.2|69.44|67.24|69.4|67.2|0
1635356380000|2021-10-27 17:39:40|69.36|67.16|69.31|67.11|69.36|67.16|69.31|67.11|0
1635356390000|2021-10-27 17:39:50|69.23|67.03|69.27|67.07|69.27|67.07|69.23|67.03|0
1635356410000|2021-10-27 17:40:10|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635356420000|2021-10-27 17:40:20|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1635356430000|2021-10-27 17:40:30|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1635356440000|2021-10-27 17:40:40|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1635356450000|2021-10-27 17:40:50|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635356470000|2021-10-27 17:41:10|69.18|66.98|69.18|66.98|69.21|67.01|69.18|66.98|0
1635356480000|2021-10-27 17:41:20|69.21|67.01|69.18|66.98|69.21|67.01|69.18|66.98|0
1635356490000|2021-10-27 17:41:30|69.23|67.03|69.18|66.98|69.23|67.03|69.18|66.98|0
1635356500000|2021-10-27 17:41:40|69.23|67.03|69.27|67.07|69.27|67.07|69.23|67.03|0
1635356510000|2021-10-27 17:41:50|69.23|67.03|69.23|67.03|69.27|67.07|69.23|67.03|0
1635356520000|2021-10-27 17:42:00|69.27|67.07|69.27|67.07|69.27|67.07|69.23|67.03|0
1635356530000|2021-10-27 17:42:10|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635356570000|2021-10-27 17:42:50|69.27|67.07|69.31|67.11|69.31|67.11|69.27|67.07|0
1635356580000|2021-10-27 17:43:00|69.27|67.07|69.23|67.03|69.27|67.07|69.23|67.03|0
1635356600000|2021-10-27 17:43:20|69.2|67|69.23|67.03|69.23|67.03|69.2|67|0
1635356610000|2021-10-27 17:43:30|69.18|66.98|69.18|66.98|69.18|66.98|69.18|66.98|0
1635356620000|2021-10-27 17:43:40|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1635356630000|2021-10-27 17:43:50|69.27|67.07|69.23|67.03|69.27|67.07|69.23|67.03|0
1635356640000|2021-10-27 17:44:00|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1635356670000|2021-10-27 17:44:30|69.22|67.02|69.22|67.02|69.22|67.02|69.22|67.02|0
1635356690000|2021-10-27 17:44:50|69.18|66.98|69.18|66.98|69.18|66.98|69.18|66.98|0
1635356720000|2021-10-27 17:45:20|69.22|67.02|69.22|67.02|69.22|67.02|69.22|67.02|0
1635356730000|2021-10-27 17:45:30|69.18|66.98|69.18|66.98|69.22|67.02|69.18|66.98|0
1635356740000|2021-10-27 17:45:40|69.22|67.02|69.18|66.98|69.22|67.02|69.14|66.94|0
1635356750000|2021-10-27 17:45:50|69.22|67.02|69.18|66.98|69.22|67.02|69.18|66.98|0
1635356790000|2021-10-27 17:46:30|69.22|67.02|69.14|66.94|69.22|67.02|69.14|66.94|0
1635356820000|2021-10-27 17:47:00|69.18|66.98|69.18|66.98|69.18|66.98|69.18|66.98|0
1635356830000|2021-10-27 17:47:10|69.22|67.02|69.18|66.98|69.22|67.02|69.18|66.98|0
1635356840000|2021-10-27 17:47:20|69.2|67|69.22|67.02|69.22|67.02|69.18|66.98|0
1635356860000|2021-10-27 17:47:40|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1635356870000|2021-10-27 17:47:50|69.29|67.09|69.27|67.07|69.29|67.09|69.27|67.07|0
1635356880000|2021-10-27 17:48:00|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1635356910000|2021-10-27 17:48:30|69.27|67.07|69.31|67.11|69.31|67.11|69.27|67.07|0
1635356920000|2021-10-27 17:48:40|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1635356940000|2021-10-27 17:49:00|69.31|67.11|69.44|67.24|69.44|67.24|69.31|67.11|0
1635356950000|2021-10-27 17:49:10|69.39|67.19|69.39|67.19|69.39|67.19|69.35|67.15|0
1635356960000|2021-10-27 17:49:20|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1635356970000|2021-10-27 17:49:30|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1635356980000|2021-10-27 17:49:40|69.44|67.24|69.48|67.28|69.48|67.28|69.44|67.24|0
1635356990000|2021-10-27 17:49:50|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1635357000000|2021-10-27 17:50:00|69.48|67.28|69.44|67.24|69.48|67.28|69.44|67.24|0
1635357010000|2021-10-27 17:50:10|69.48|67.28|69.52|67.32|69.52|67.32|69.48|67.28|0
1635357020000|2021-10-27 17:50:20|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635357030000|2021-10-27 17:50:30|69.61|67.41|69.57|67.37|69.61|67.41|69.57|67.37|0
1635357040000|2021-10-27 17:50:40|69.61|67.41|69.57|67.37|69.61|67.41|69.57|67.37|0
1635357050000|2021-10-27 17:50:50|69.52|67.32|69.57|67.37|69.57|67.37|69.52|67.32|0
1635357060000|2021-10-27 17:51:00|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1635357080000|2021-10-27 17:51:20|69.48|67.28|69.44|67.24|69.48|67.28|69.44|67.24|0
1635357100000|2021-10-27 17:51:40|69.46|67.26|69.48|67.28|69.48|67.28|69.44|67.24|0
1635357110000|2021-10-27 17:51:50|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1635357120000|2021-10-27 17:52:00|69.48|67.28|69.48|67.28|69.48|67.28|69.44|67.24|0
1635357130000|2021-10-27 17:52:10|69.44|67.24|69.44|67.24|69.48|67.28|69.44|67.24|0
1635357140000|2021-10-27 17:52:20|69.48|67.28|69.48|67.28|69.48|67.28|69.48|67.28|0
1635357150000|2021-10-27 17:52:30|69.44|67.24|69.44|67.24|69.44|67.24|69.44|67.24|0
1635357170000|2021-10-27 17:52:50|69.39|67.19|69.44|67.24|69.44|67.24|69.39|67.19|0
1635357180000|2021-10-27 17:53:00|69.48|67.28|69.44|67.24|69.48|67.28|69.44|67.24|0
1635357200000|2021-10-27 17:53:20|69.48|67.28|69.48|67.28|69.48|67.28|69.44|67.24|0
1635357210000|2021-10-27 17:53:30|69.44|67.24|69.44|67.24|69.44|67.24|69.44|67.24|0
1635357220000|2021-10-27 17:53:40|69.48|67.28|69.48|67.28|69.48|67.28|69.48|67.28|0
1635357230000|2021-10-27 17:53:50|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635357240000|2021-10-27 17:54:00|69.48|67.28|69.44|67.24|69.48|67.28|69.44|67.24|0
1635357250000|2021-10-27 17:54:10|69.43|67.23|69.39|67.19|69.43|67.23|69.39|67.19|0
1635357260000|2021-10-27 17:54:20|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1635357280000|2021-10-27 17:54:40|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1635357290000|2021-10-27 17:54:50|69.26|67.06|69.26|67.06|69.31|67.11|69.26|67.06|0
1635357310000|2021-10-27 17:55:10|69.22|67.02|69.22|67.02|69.22|67.02|69.22|67.02|0
1635357320000|2021-10-27 17:55:20|69.18|66.98|69.18|66.98|69.18|66.98|69.18|66.98|0
1635357330000|2021-10-27 17:55:30|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1635357360000|2021-10-27 17:56:00|69.18|66.98|69.18|66.98|69.18|66.98|69.18|66.98|0
1635357400000|2021-10-27 17:56:40|69.2|67|69.13|66.93|69.22|67.02|69.13|66.93|0
1635357440000|2021-10-27 17:57:20|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1635357450000|2021-10-27 17:57:30|69.05|66.85|69.01|66.81|69.05|66.85|69.01|66.81|0
1635357460000|2021-10-27 17:57:40|69.05|66.85|69.05|66.85|69.05|66.85|69.05|66.85|0
1635357470000|2021-10-27 17:57:50|69.01|66.81|69.05|66.85|69.05|66.85|69.01|66.81|0
1635357480000|2021-10-27 17:58:00|69.01|66.81|69.05|66.85|69.05|66.85|69.01|66.81|0
1635357500000|2021-10-27 17:58:20|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1635357510000|2021-10-27 17:58:30|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1635357520000|2021-10-27 17:58:40|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1635357530000|2021-10-27 17:58:50|69.13|66.93|69.13|66.93|69.13|66.93|69.09|66.89|0
1635357540000|2021-10-27 17:59:00|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1635357550000|2021-10-27 17:59:10|69.05|66.85|69.05|66.85|69.05|66.85|69.05|66.85|0
1635357560000|2021-10-27 17:59:20|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1635357570000|2021-10-27 17:59:30|69.05|66.85|69.05|66.85|69.05|66.85|69.05|66.85|0
1635357580000|2021-10-27 17:59:40|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1635357590000|2021-10-27 17:59:50|69.05|66.85|69|66.8|69.05|66.85|69|66.8|0
1635357620000|2021-10-27 18:00:20|69.05|66.85|69.09|66.89|69.09|66.89|69.05|66.85|0
1635357630000|2021-10-27 18:00:30|69.18|66.98|69.22|67.02|69.22|67.02|69.13|66.93|0
1635357640000|2021-10-27 18:00:40|69.18|66.98|69.18|66.98|69.18|66.98|69.18|66.98|0
1635357650000|2021-10-27 18:00:50|69.22|67.02|69.17|66.97|69.22|67.02|69.17|66.97|0
1635357660000|2021-10-27 18:01:00|69.22|67.02|69.22|67.02|69.22|67.02|69.22|67.02|0
1635357670000|2021-10-27 18:01:10|69.26|67.06|69.17|66.97|69.26|67.06|69.17|66.97|0
1635357680000|2021-10-27 18:01:20|69.13|66.93|69.17|66.97|69.17|66.97|69.13|66.93|0
1635357690000|2021-10-27 18:01:30|69.22|67.02|69.22|67.02|69.22|67.02|69.22|67.02|0
1635357700000|2021-10-27 18:01:40|69.26|67.06|69.26|67.06|69.26|67.06|69.26|67.06|0
1635357710000|2021-10-27 18:01:50|69.24|67.04|69.26|67.06|69.26|67.06|69.24|67.04|0
1635357730000|2021-10-27 18:02:10|69.22|67.02|69.22|67.02|69.26|67.06|69.22|67.02|0
1635357740000|2021-10-27 18:02:20|69.26|67.06|69.17|66.97|69.26|67.06|69.17|66.97|0
1635357750000|2021-10-27 18:02:30|69.13|66.93|69.22|67.02|69.22|67.02|69.13|66.93|0
1635357760000|2021-10-27 18:02:40|69.26|67.06|69.22|67.02|69.26|67.06|69.22|67.02|0
1635357770000|2021-10-27 18:02:50|69.17|66.97|69.17|66.97|69.22|67.02|69.17|66.97|0
1635357780000|2021-10-27 18:03:00|69.22|67.02|69.26|67.06|69.26|67.06|69.22|67.02|0
1635357790000|2021-10-27 18:03:10|69.3|67.1|69.17|66.97|69.3|67.1|69.17|66.97|0
1635357800000|2021-10-27 18:03:20|69.22|67.02|69.26|67.06|69.26|67.06|69.22|67.02|0
1635357810000|2021-10-27 18:03:30|69.3|67.1|69.22|67.02|69.3|67.1|69.22|67.02|0
1635357820000|2021-10-27 18:03:40|69.17|66.97|69.13|66.93|69.17|66.97|69.13|66.93|0
1635357830000|2021-10-27 18:03:50|69.22|67.02|69.13|66.93|69.22|67.02|69.13|66.93|0
1635357840000|2021-10-27 18:04:00|69.11|66.91|69.05|66.85|69.11|66.91|69.05|66.85|0
1635357850000|2021-10-27 18:04:10|69.09|66.89|69.05|66.85|69.09|66.89|69.05|66.85|0
1635357860000|2021-10-27 18:04:20|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1635357870000|2021-10-27 18:04:30|69.13|66.93|69.15|66.95|69.15|66.95|69.13|66.93|0
1635357880000|2021-10-27 18:04:40|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1635357890000|2021-10-27 18:04:50|69.17|66.97|69.13|66.93|69.17|66.97|69.13|66.93|0
1635357900000|2021-10-27 18:05:00|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1635357920000|2021-10-27 18:05:20|69.04|66.84|69.04|66.84|69.09|66.89|69.04|66.84|0
1635357930000|2021-10-27 18:05:30|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1635357940000|2021-10-27 18:05:40|69.04|66.84|69.09|66.89|69.09|66.89|69.04|66.84|0
1635357950000|2021-10-27 18:05:50|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1635357960000|2021-10-27 18:06:00|69.04|66.84|69.17|66.97|69.17|66.97|69.04|66.84|0
1635357970000|2021-10-27 18:06:10|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1635357980000|2021-10-27 18:06:20|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1635357990000|2021-10-27 18:06:30|69.13|66.93|69.17|66.97|69.17|66.97|69.13|66.93|0
1635358000000|2021-10-27 18:06:40|69.09|66.89|69.11|66.91|69.11|66.91|69.09|66.89|0
1635358010000|2021-10-27 18:06:50|69.13|66.93|69.13|66.93|69.13|66.93|69.09|66.89|0
1635358020000|2021-10-27 18:07:00|69.17|66.97|69.22|67.02|69.22|67.02|69.17|66.97|0
1635358040000|2021-10-27 18:07:20|69.26|67.06|69.21|67.01|69.26|67.06|69.21|67.01|0
1635358050000|2021-10-27 18:07:30|69.26|67.06|69.3|67.1|69.3|67.1|69.26|67.06|0
1635358070000|2021-10-27 18:07:50|69.26|67.06|69.26|67.06|69.3|67.1|69.26|67.06|0
1635358090000|2021-10-27 18:08:10|69.3|67.1|69.3|67.1|69.3|67.1|69.3|67.1|0
1635358100000|2021-10-27 18:08:20|69.26|67.06|69.21|67.01|69.26|67.06|69.21|67.01|0
1635358110000|2021-10-27 18:08:30|69.19|66.99|69.19|66.99|69.19|66.99|69.19|66.99|0
1635358120000|2021-10-27 18:08:40|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1635358140000|2021-10-27 18:09:00|69.19|66.99|69.17|66.97|69.19|66.99|69.17|66.97|0
1635358150000|2021-10-27 18:09:10|69.13|66.93|69.17|66.97|69.17|66.97|69.13|66.93|0
1635358160000|2021-10-27 18:09:20|69.15|66.95|69.15|66.95|69.15|66.95|69.15|66.95|0
1635358170000|2021-10-27 18:09:30|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1635358180000|2021-10-27 18:09:40|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1635358190000|2021-10-27 18:09:50|69.04|66.84|69.04|66.84|69.04|66.84|69.04|66.84|0
1635358200000|2021-10-27 18:10:00|69.09|66.89|69.04|66.84|69.09|66.89|69.04|66.84|0
1635358220000|2021-10-27 18:10:20|69|66.8|69|66.8|69|66.8|69|66.8|0
1635358230000|2021-10-27 18:10:30|68.96|66.76|68.96|66.76|68.96|66.76|68.96|66.76|0
1635358240000|2021-10-27 18:10:40|69|66.8|69|66.8|69|66.8|68.98|66.78|0
1635358260000|2021-10-27 18:11:00|68.96|66.76|68.96|66.76|68.96|66.76|68.96|66.76|0
1635358270000|2021-10-27 18:11:10|69|66.8|69|66.8|69|66.8|69|66.8|0
1635358310000|2021-10-27 18:11:50|68.96|66.76|69.04|66.84|69.04|66.84|68.96|66.76|0
1635358320000|2021-10-27 18:12:00|69|66.8|69|66.8|69|66.8|69|66.8|0
1635358330000|2021-10-27 18:12:10|68.96|66.76|68.96|66.76|68.96|66.76|68.96|66.76|0
1635358360000|2021-10-27 18:12:40|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1635358370000|2021-10-27 18:12:50|68.96|66.76|68.96|66.76|68.96|66.76|68.91|66.71|0
1635358380000|2021-10-27 18:13:00|68.91|66.71|68.91|66.71|68.91|66.71|68.87|66.67|0
1635358400000|2021-10-27 18:13:20|68.87|66.67|68.91|66.71|68.91|66.71|68.87|66.67|0
1635358420000|2021-10-27 18:13:40|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1635358430000|2021-10-27 18:13:50|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1635358440000|2021-10-27 18:14:00|68.74|66.54|68.74|66.54|68.79|66.59|68.74|66.54|0
1635358450000|2021-10-27 18:14:10|68.79|66.59|68.83|66.63|68.83|66.63|68.79|66.59|0
1635358460000|2021-10-27 18:14:20|68.79|66.59|68.83|66.63|68.87|66.67|68.79|66.59|0
1635358490000|2021-10-27 18:14:50|68.78|66.58|68.78|66.58|68.78|66.58|68.78|66.58|0
1635358500000|2021-10-27 18:15:00|68.83|66.63|68.91|66.71|68.91|66.71|68.83|66.63|0
1635358510000|2021-10-27 18:15:10|68.87|66.67|68.83|66.63|68.87|66.67|68.83|66.63|0
1635358520000|2021-10-27 18:15:20|68.78|66.58|68.83|66.63|68.83|66.63|68.78|66.58|0
1635358530000|2021-10-27 18:15:30|68.85|66.65|68.85|66.65|68.85|66.65|68.85|66.65|0
1635358540000|2021-10-27 18:15:40|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1635358550000|2021-10-27 18:15:50|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1635358560000|2021-10-27 18:16:00|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1635358580000|2021-10-27 18:16:20|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1635358600000|2021-10-27 18:16:40|68.91|66.71|68.87|66.67|68.91|66.71|68.87|66.67|0
1635358620000|2021-10-27 18:17:00|68.89|66.69|68.89|66.69|68.89|66.69|68.89|66.69|0
1635358630000|2021-10-27 18:17:10|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1635358660000|2021-10-27 18:17:40|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1635358670000|2021-10-27 18:17:50|68.98|66.78|68.95|66.75|69|66.8|68.95|66.75|0
1635358680000|2021-10-27 18:18:00|68.91|66.71|68.93|66.73|68.95|66.75|68.91|66.71|0
1635358690000|2021-10-27 18:18:10|68.91|66.71|68.87|66.67|68.91|66.71|68.87|66.67|0
1635358720000|2021-10-27 18:18:40|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1635358730000|2021-10-27 18:18:50|68.87|66.67|68.87|66.67|68.91|66.71|68.87|66.67|0
1635358740000|2021-10-27 18:19:00|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1635358760000|2021-10-27 18:19:20|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1635358800000|2021-10-27 18:20:00|68.83|66.63|68.87|66.67|68.87|66.67|68.83|66.63|0
1635358810000|2021-10-27 18:20:10|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1635358820000|2021-10-27 18:20:20|68.87|66.67|68.83|66.63|68.87|66.67|68.83|66.63|0
1635358830000|2021-10-27 18:20:30|68.85|66.65|68.91|66.71|68.91|66.71|68.85|66.65|0
1635358850000|2021-10-27 18:20:50|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1635358860000|2021-10-27 18:21:00|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1635358870000|2021-10-27 18:21:10|68.87|66.67|68.91|66.71|68.91|66.71|68.82|66.62|0
1635358890000|2021-10-27 18:21:30|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1635358900000|2021-10-27 18:21:40|69|66.8|68.95|66.75|69|66.8|68.95|66.75|0
1635358910000|2021-10-27 18:21:50|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1635358920000|2021-10-27 18:22:00|68.95|66.75|68.99|66.79|68.99|66.79|68.95|66.75|0
1635358930000|2021-10-27 18:22:10|69.04|66.84|69.04|66.84|69.04|66.84|69.04|66.84|0
1635358960000|2021-10-27 18:22:40|68.99|66.79|68.97|66.77|68.99|66.79|68.97|66.77|0
1635358970000|2021-10-27 18:22:50|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1635359000000|2021-10-27 18:23:20|68.91|66.71|68.95|66.75|68.95|66.75|68.91|66.71|0
1635359010000|2021-10-27 18:23:30|68.91|66.71|68.95|66.75|68.95|66.75|68.91|66.71|0
1635359050000|2021-10-27 18:24:10|68.91|66.71|68.95|66.75|68.95|66.75|68.91|66.71|0
1635359060000|2021-10-27 18:24:20|68.91|66.71|68.95|66.75|68.95|66.75|68.91|66.71|0
1635359090000|2021-10-27 18:24:50|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1635359100000|2021-10-27 18:25:00|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1635359130000|2021-10-27 18:25:30|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1635359150000|2021-10-27 18:25:50|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1635359160000|2021-10-27 18:26:00|68.91|66.71|68.99|66.79|69.04|66.84|68.91|66.71|0
1635359170000|2021-10-27 18:26:10|68.95|66.75|68.95|66.75|68.99|66.79|68.95|66.75|0
1635359180000|2021-10-27 18:26:20|68.91|66.71|68.95|66.75|68.95|66.75|68.91|66.71|0
1635359190000|2021-10-27 18:26:30|68.99|66.79|68.95|66.75|68.99|66.79|68.95|66.75|0
1635359210000|2021-10-27 18:26:50|68.99|66.79|68.99|66.79|68.99|66.79|68.99|66.79|0
1635359240000|2021-10-27 18:27:20|69.04|66.84|68.99|66.79|69.04|66.84|68.99|66.79|0
1635359250000|2021-10-27 18:27:30|69.01|66.81|68.99|66.79|69.01|66.81|68.99|66.79|0
1635359260000|2021-10-27 18:27:40|69.04|66.84|69.04|66.84|69.04|66.84|69.04|66.84|0
1635359280000|2021-10-27 18:28:00|69.08|66.88|69.08|66.88|69.08|66.88|69.08|66.88|0
1635359290000|2021-10-27 18:28:10|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1635359300000|2021-10-27 18:28:20|69.16|66.96|69.16|66.96|69.16|66.96|69.16|66.96|0
1635359320000|2021-10-27 18:28:40|69.21|67.01|69.25|67.05|69.25|67.05|69.21|67.01|0
1635359340000|2021-10-27 18:29:00|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1635359360000|2021-10-27 18:29:20|69.25|67.05|69.33|67.13|69.33|67.13|69.25|67.05|0
1635359370000|2021-10-27 18:29:30|69.38|67.18|69.33|67.13|69.38|67.18|69.33|67.13|0
1635359380000|2021-10-27 18:29:40|69.38|67.18|69.42|67.22|69.42|67.22|69.38|67.18|0
1635359390000|2021-10-27 18:29:50|69.46|67.26|69.46|67.26|69.46|67.26|69.42|67.22|0
1635359400000|2021-10-27 18:30:00|69.38|67.18|69.29|67.09|69.38|67.18|69.29|67.09|0
1635359410000|2021-10-27 18:30:10|69.33|67.13|69.29|67.09|69.33|67.13|69.29|67.09|0
1635359420000|2021-10-27 18:30:20|69.36|67.16|69.38|67.18|69.38|67.18|69.33|67.13|0
1635359430000|2021-10-27 18:30:30|69.44|67.24|69.42|67.22|69.46|67.26|69.42|67.22|0
1635359440000|2021-10-27 18:30:40|69.46|67.26|69.42|67.22|69.46|67.26|69.38|67.18|0
1635359460000|2021-10-27 18:31:00|69.38|67.18|69.46|67.26|69.46|67.26|69.38|67.18|0
1635359470000|2021-10-27 18:31:10|69.42|67.22|69.38|67.18|69.42|67.22|69.38|67.18|0
1635359480000|2021-10-27 18:31:20|69.42|67.22|69.5|67.3|69.5|67.3|69.42|67.22|0
1635359490000|2021-10-27 18:31:30|69.46|67.26|69.5|67.3|69.5|67.3|69.46|67.26|0
1635359500000|2021-10-27 18:31:40|69.48|67.28|69.55|67.35|69.55|67.35|69.46|67.26|0
1635359510000|2021-10-27 18:31:50|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635359520000|2021-10-27 18:32:00|69.55|67.35|69.55|67.35|69.55|67.35|69.5|67.3|0
1635359530000|2021-10-27 18:32:10|69.59|67.39|69.68|67.48|69.68|67.48|69.59|67.39|0
1635359540000|2021-10-27 18:32:20|69.72|67.52|69.85|67.65|69.85|67.65|69.72|67.52|0
1635359550000|2021-10-27 18:32:30|69.89|67.69|69.89|67.69|69.89|67.69|69.89|67.69|0
1635359560000|2021-10-27 18:32:40|69.94|67.74|69.89|67.69|69.94|67.74|69.89|67.69|0
1635359570000|2021-10-27 18:32:50|69.81|67.61|69.76|67.56|69.81|67.61|69.76|67.56|0
1635359580000|2021-10-27 18:33:00|69.81|67.61|69.72|67.52|69.81|67.61|69.72|67.52|0
1635359590000|2021-10-27 18:33:10|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1635359600000|2021-10-27 18:33:20|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1635359610000|2021-10-27 18:33:30|69.72|67.52|69.72|67.52|69.76|67.56|69.72|67.52|0
1635359620000|2021-10-27 18:33:40|69.76|67.56|69.74|67.54|69.76|67.56|69.74|67.54|0
1635359630000|2021-10-27 18:33:50|69.72|67.52|69.81|67.61|69.81|67.61|69.68|67.48|0
1635359640000|2021-10-27 18:34:00|69.8|67.6|69.8|67.6|69.8|67.6|69.8|67.6|0
1635359650000|2021-10-27 18:34:10|69.72|67.52|69.68|67.48|69.72|67.52|69.68|67.48|0
1635359660000|2021-10-27 18:34:20|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635359670000|2021-10-27 18:34:30|69.59|67.39|69.63|67.43|69.63|67.43|69.59|67.39|0
1635359680000|2021-10-27 18:34:40|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635359690000|2021-10-27 18:34:50|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635359700000|2021-10-27 18:35:00|69.68|67.48|69.7|67.5|69.7|67.5|69.63|67.43|0
1635359710000|2021-10-27 18:35:10|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1635359720000|2021-10-27 18:35:20|69.76|67.56|69.72|67.52|69.76|67.56|69.72|67.52|0
1635359730000|2021-10-27 18:35:30|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1635359740000|2021-10-27 18:35:40|69.72|67.52|69.8|67.6|69.8|67.6|69.72|67.52|0
1635359760000|2021-10-27 18:36:00|69.85|67.65|69.85|67.65|69.85|67.65|69.8|67.6|0
1635359770000|2021-10-27 18:36:10|69.89|67.69|69.89|67.69|69.89|67.69|69.89|67.69|0
1635359780000|2021-10-27 18:36:20|69.87|67.67|69.85|67.65|69.87|67.67|69.85|67.65|0
1635359790000|2021-10-27 18:36:30|69.8|67.6|69.89|67.69|69.89|67.69|69.8|67.6|0
1635359800000|2021-10-27 18:36:40|69.93|67.73|69.93|67.73|69.93|67.73|69.93|67.73|0
1635359810000|2021-10-27 18:36:50|69.89|67.69|69.89|67.69|69.89|67.69|69.85|67.65|0
1635359820000|2021-10-27 18:37:00|69.85|67.65|69.8|67.6|69.85|67.65|69.8|67.6|0
1635359830000|2021-10-27 18:37:10|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1635359840000|2021-10-27 18:37:20|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1635359850000|2021-10-27 18:37:30|69.8|67.6|69.74|67.54|69.8|67.6|69.72|67.52|0
1635359860000|2021-10-27 18:37:40|69.76|67.56|69.72|67.52|69.76|67.56|69.72|67.52|0
1635359870000|2021-10-27 18:37:50|69.67|67.47|69.72|67.52|69.72|67.52|69.67|67.47|0
1635359880000|2021-10-27 18:38:00|69.76|67.56|69.72|67.52|69.76|67.56|69.72|67.52|0
1635359890000|2021-10-27 18:38:10|69.67|67.47|69.72|67.52|69.72|67.52|69.67|67.47|0
1635359900000|2021-10-27 18:38:20|69.76|67.56|69.76|67.56|69.76|67.56|69.72|67.52|0
1635359910000|2021-10-27 18:38:30|69.72|67.52|69.67|67.47|69.72|67.52|69.67|67.47|0
1635359920000|2021-10-27 18:38:40|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635359930000|2021-10-27 18:38:50|69.54|67.34|69.54|67.34|69.54|67.34|69.54|67.34|0
1635359940000|2021-10-27 18:39:00|69.59|67.39|69.59|67.39|69.63|67.43|69.59|67.39|0
1635359950000|2021-10-27 18:39:10|69.54|67.34|69.54|67.34|69.54|67.34|69.54|67.34|0
1635359960000|2021-10-27 18:39:20|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635359970000|2021-10-27 18:39:30|69.63|67.43|69.61|67.41|69.63|67.43|69.61|67.41|0
1635359980000|2021-10-27 18:39:40|69.63|67.43|69.63|67.43|69.63|67.43|69.59|67.39|0
1635359990000|2021-10-27 18:39:50|69.67|67.47|69.67|67.47|69.67|67.47|69.67|67.47|0
1635360000000|2021-10-27 18:40:00|69.63|67.43|69.67|67.47|69.67|67.47|69.63|67.43|0
1635360010000|2021-10-27 18:40:10|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1635360020000|2021-10-27 18:40:20|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635360030000|2021-10-27 18:40:30|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1635360040000|2021-10-27 18:40:40|69.67|67.47|69.7|67.5|69.7|67.5|69.67|67.47|0
1635360050000|2021-10-27 18:40:50|69.67|67.47|69.67|67.47|69.72|67.52|69.67|67.47|0
1635360060000|2021-10-27 18:41:00|69.63|67.43|69.63|67.43|69.65|67.45|69.63|67.43|0
1635360070000|2021-10-27 18:41:10|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635360080000|2021-10-27 18:41:20|69.63|67.43|69.59|67.39|69.63|67.43|69.59|67.39|0
1635360100000|2021-10-27 18:41:40|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635360110000|2021-10-27 18:41:50|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635360120000|2021-10-27 18:42:00|69.54|67.34|69.54|67.34|69.54|67.34|69.54|67.34|0
1635360130000|2021-10-27 18:42:10|69.59|67.39|69.54|67.34|69.59|67.39|69.54|67.34|0
1635360140000|2021-10-27 18:42:20|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635360160000|2021-10-27 18:42:40|69.54|67.34|69.54|67.34|69.59|67.39|69.54|67.34|0
1635360170000|2021-10-27 18:42:50|69.59|67.39|69.63|67.43|69.63|67.43|69.59|67.39|0
1635360180000|2021-10-27 18:43:00|69.59|67.39|69.67|67.47|69.67|67.47|69.59|67.39|0
1635360190000|2021-10-27 18:43:10|69.63|67.43|69.65|67.45|69.65|67.45|69.63|67.43|0
1635360200000|2021-10-27 18:43:20|69.67|67.47|69.63|67.43|69.67|67.47|69.63|67.43|0
1635360210000|2021-10-27 18:43:30|69.67|67.47|69.71|67.51|69.76|67.56|69.67|67.47|0
1635360220000|2021-10-27 18:43:40|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1635360230000|2021-10-27 18:43:50|69.76|67.56|69.89|67.69|69.89|67.69|69.76|67.56|0
1635360240000|2021-10-27 18:44:00|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635360250000|2021-10-27 18:44:10|69.89|67.69|69.89|67.69|69.89|67.69|69.87|67.67|0
1635360260000|2021-10-27 18:44:20|69.84|67.64|69.8|67.6|69.84|67.64|69.8|67.6|0
1635360270000|2021-10-27 18:44:30|69.84|67.64|69.8|67.6|69.84|67.64|69.8|67.6|0
1635360280000|2021-10-27 18:44:40|69.84|67.64|69.8|67.6|69.84|67.64|69.8|67.6|0
1635360300000|2021-10-27 18:45:00|69.84|67.64|69.8|67.6|69.84|67.64|69.8|67.6|0
1635360310000|2021-10-27 18:45:10|69.76|67.56|69.76|67.56|69.8|67.6|69.76|67.56|0
1635360320000|2021-10-27 18:45:20|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635360330000|2021-10-27 18:45:30|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1635360340000|2021-10-27 18:45:40|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635360350000|2021-10-27 18:45:50|69.76|67.56|69.71|67.51|69.76|67.56|69.71|67.51|0
1635360360000|2021-10-27 18:46:00|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1635360370000|2021-10-27 18:46:10|69.84|67.64|69.89|67.69|69.89|67.69|69.84|67.64|0
1635360380000|2021-10-27 18:46:20|69.93|67.73|69.93|67.73|69.93|67.73|69.89|67.69|0
1635360390000|2021-10-27 18:46:30|69.89|67.69|69.89|67.69|69.89|67.69|69.89|67.69|0
1635360400000|2021-10-27 18:46:40|69.87|67.67|69.84|67.64|69.87|67.67|69.84|67.64|0
1635360410000|2021-10-27 18:46:50|69.89|67.69|69.89|67.69|69.89|67.69|69.89|67.69|0
1635360420000|2021-10-27 18:47:00|69.86|67.66|69.89|67.69|69.89|67.69|69.86|67.66|0
1635360430000|2021-10-27 18:47:10|69.93|67.73|69.93|67.73|69.93|67.73|69.89|67.69|0
1635360440000|2021-10-27 18:47:20|69.97|67.77|69.97|67.77|69.97|67.77|69.97|67.77|0
1635360450000|2021-10-27 18:47:30|69.93|67.73|69.93|67.73|69.93|67.73|69.89|67.69|0
1635360460000|2021-10-27 18:47:40|69.89|67.69|69.89|67.69|69.89|67.69|69.89|67.69|0
1635360470000|2021-10-27 18:47:50|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635360480000|2021-10-27 18:48:00|69.8|67.6|69.84|67.64|69.84|67.64|69.8|67.6|0
1635360500000|2021-10-27 18:48:20|69.89|67.69|69.84|67.64|69.89|67.69|69.84|67.64|0
1635360510000|2021-10-27 18:48:30|69.8|67.6|69.84|67.64|69.84|67.64|69.8|67.6|0
1635360520000|2021-10-27 18:48:40|69.8|67.6|69.8|67.6|69.8|67.6|69.8|67.6|0
1635360530000|2021-10-27 18:48:50|69.76|67.56|69.78|67.58|69.78|67.58|69.76|67.56|0
1635360540000|2021-10-27 18:49:00|69.8|67.6|69.84|67.64|69.84|67.64|69.8|67.6|0
1635360550000|2021-10-27 18:49:10|69.8|67.6|69.76|67.56|69.8|67.6|69.76|67.56|0
1635360560000|2021-10-27 18:49:20|69.8|67.6|69.76|67.56|69.8|67.6|69.76|67.56|0
1635360570000|2021-10-27 18:49:30|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1635360580000|2021-10-27 18:49:40|69.8|67.6|69.82|67.62|69.84|67.64|69.8|67.6|0
1635360590000|2021-10-27 18:49:50|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635360600000|2021-10-27 18:50:00|69.8|67.6|69.8|67.6|69.8|67.6|69.75|67.55|0
1635360610000|2021-10-27 18:50:10|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635360620000|2021-10-27 18:50:20|69.8|67.6|69.84|67.64|69.84|67.64|69.8|67.6|0
1635360640000|2021-10-27 18:50:40|69.88|67.68|69.84|67.64|69.88|67.68|69.84|67.64|0
1635360650000|2021-10-27 18:50:50|69.8|67.6|69.75|67.55|69.8|67.6|69.75|67.55|0
1635360660000|2021-10-27 18:51:00|69.8|67.6|69.75|67.55|69.8|67.6|69.75|67.55|0
1635360670000|2021-10-27 18:51:10|69.8|67.6|69.8|67.6|69.84|67.64|69.8|67.6|0
1635360680000|2021-10-27 18:51:20|69.84|67.64|69.88|67.68|69.93|67.73|69.84|67.64|0
1635360690000|2021-10-27 18:51:30|69.86|67.66|69.93|67.73|69.93|67.73|69.86|67.66|0
1635360700000|2021-10-27 18:51:40|69.91|67.71|69.91|67.71|69.91|67.71|69.91|67.71|0
1635360710000|2021-10-27 18:51:50|69.93|67.73|69.93|67.73|69.93|67.73|69.88|67.68|0
1635360720000|2021-10-27 18:52:00|69.97|67.77|69.97|67.77|69.97|67.77|69.93|67.73|0
1635360730000|2021-10-27 18:52:10|69.93|67.73|69.91|67.71|69.93|67.73|69.91|67.71|0
1635360740000|2021-10-27 18:52:20|69.93|67.73|69.93|67.73|69.97|67.77|69.93|67.73|0
1635360750000|2021-10-27 18:52:30|69.97|67.77|69.97|67.77|69.97|67.77|69.97|67.77|0
1635360760000|2021-10-27 18:52:40|69.93|67.73|69.97|67.77|69.97|67.77|69.93|67.73|0
1635360770000|2021-10-27 18:52:50|69.93|67.73|69.97|67.77|69.97|67.77|69.93|67.73|0
1635360780000|2021-10-27 18:53:00|69.93|67.73|69.93|67.73|69.93|67.73|69.93|67.73|0
1635360800000|2021-10-27 18:53:20|69.88|67.68|69.93|67.73|69.93|67.73|69.84|67.64|0
1635360810000|2021-10-27 18:53:30|69.97|67.77|69.93|67.73|69.97|67.77|69.93|67.73|0
1635360820000|2021-10-27 18:53:40|69.97|67.77|69.97|67.77|69.97|67.77|69.97|67.77|0
1635360830000|2021-10-27 18:53:50|69.99|67.79|70.01|67.81|70.01|67.81|69.97|67.77|0
1635360840000|2021-10-27 18:54:00|69.97|67.77|69.97|67.77|69.97|67.77|69.93|67.73|0
1635360850000|2021-10-27 18:54:10|69.93|67.73|69.97|67.77|69.97|67.77|69.93|67.73|0
1635360860000|2021-10-27 18:54:20|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1635360870000|2021-10-27 18:54:30|69.97|67.77|69.97|67.77|69.97|67.77|69.97|67.77|0
1635360880000|2021-10-27 18:54:40|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1635360890000|2021-10-27 18:54:50|69.97|67.77|70.01|67.81|70.01|67.81|69.97|67.77|0
1635360900000|2021-10-27 18:55:00|70.05|67.85|70.05|67.85|70.05|67.85|70.05|67.85|0
1635360910000|2021-10-27 18:55:10|70.1|67.9|70.1|67.9|70.1|67.9|70.05|67.85|0
1635360920000|2021-10-27 18:55:20|70.14|67.94|70.18|67.98|70.18|67.98|70.14|67.94|0
1635360930000|2021-10-27 18:55:30|70.14|67.94|70.14|67.94|70.14|67.94|70.1|67.9|0
1635360940000|2021-10-27 18:55:40|70.18|67.98|70.1|67.9|70.18|67.98|70.1|67.9|0
1635360950000|2021-10-27 18:55:50|70.12|67.92|70.18|67.98|70.18|67.98|70.12|67.92|0
1635360960000|2021-10-27 18:56:00|70.21|68.01|70.14|67.94|70.21|68.01|70.14|67.94|0
1635360970000|2021-10-27 18:56:10|70.18|67.98|70.14|67.94|70.18|67.98|70.14|67.94|0
1635360980000|2021-10-27 18:56:20|70.16|67.96|70.14|67.94|70.16|67.96|70.1|67.9|0
1635361000000|2021-10-27 18:56:40|70.1|67.9|70.05|67.85|70.1|67.9|70.05|67.85|0
1635361010000|2021-10-27 18:56:50|70.1|67.9|70.14|67.94|70.14|67.94|70.05|67.85|0
1635361020000|2021-10-27 18:57:00|70.1|67.9|70.1|67.9|70.14|67.94|70.1|67.9|0
1635361030000|2021-10-27 18:57:10|70.05|67.85|70.1|67.9|70.1|67.9|70.05|67.85|0
1635361040000|2021-10-27 18:57:20|70.14|67.94|70.18|67.98|70.18|67.98|70.14|67.94|0
1635361060000|2021-10-27 18:57:40|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635361070000|2021-10-27 18:57:50|70.1|67.9|70.14|67.94|70.14|67.94|70.1|67.9|0
1635361080000|2021-10-27 18:58:00|70.1|67.9|70.05|67.85|70.1|67.9|70.05|67.85|0
1635361090000|2021-10-27 18:58:10|70.1|67.9|70.1|67.9|70.1|67.9|70.05|67.85|0
1635361100000|2021-10-27 18:58:20|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1635361110000|2021-10-27 18:58:30|70.18|67.98|71.69|69.49|71.69|69.49|70.18|67.98|0
1635361120000|2021-10-27 18:58:40|71.73|69.53|71.69|69.49|71.73|69.53|71.69|69.49|0
1635361130000|2021-10-27 18:58:50|71.73|69.53|71.73|69.53|71.73|69.53|71.69|69.49|0
1635361160000|2021-10-27 18:59:20|71.78|69.58|71.73|69.53|71.78|69.58|71.73|69.53|0
1635361170000|2021-10-27 18:59:30|71.75|69.55|71.75|69.55|71.75|69.55|71.75|69.55|0
1635361180000|2021-10-27 18:59:40|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1635361190000|2021-10-27 18:59:50|71.69|69.49|71.77|69.57|71.77|69.57|71.69|69.49|0
1635361200000|2021-10-27 19:00:00|71.82|69.62|71.77|69.57|71.82|69.62|71.77|69.57|0
1635361210000|2021-10-27 19:00:10|71.82|69.62|71.77|69.57|71.82|69.62|71.77|69.57|0
1635361220000|2021-10-27 19:00:20|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1635361230000|2021-10-27 19:00:30|71.86|69.66|71.73|69.53|71.86|69.66|71.73|69.53|0
1635361240000|2021-10-27 19:00:40|71.69|69.49|71.69|69.49|71.73|69.53|71.69|69.49|0
1635361250000|2021-10-27 19:00:50|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1635361260000|2021-10-27 19:01:00|71.69|69.49|71.73|69.53|71.73|69.53|71.69|69.49|0
1635361270000|2021-10-27 19:01:10|71.82|69.62|71.86|69.66|71.86|69.66|71.82|69.62|0
1635361280000|2021-10-27 19:01:20|71.91|69.71|71.95|69.75|71.95|69.75|71.91|69.71|0
1635361300000|2021-10-27 19:01:40|71.91|69.71|71.95|69.75|71.95|69.75|71.91|69.71|0
1635361310000|2021-10-27 19:01:50|71.93|69.73|71.95|69.75|71.95|69.75|71.93|69.73|0
1635361320000|2021-10-27 19:02:00|71.91|69.71|71.95|69.75|71.95|69.75|71.91|69.71|0
1635361330000|2021-10-27 19:02:10|71.99|69.79|71.99|69.79|71.99|69.79|71.99|69.79|0
1635361340000|2021-10-27 19:02:20|71.91|69.71|71.91|69.71|71.91|69.71|71.86|69.66|0
1635361360000|2021-10-27 19:02:40|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1635361370000|2021-10-27 19:02:50|71.82|69.62|71.86|69.66|71.86|69.66|71.82|69.62|0
1635361380000|2021-10-27 19:03:00|71.91|69.71|71.91|69.71|71.91|69.71|71.86|69.66|0
1635361390000|2021-10-27 19:03:10|71.86|69.66|71.9|69.7|71.9|69.7|71.86|69.66|0
1635361400000|2021-10-27 19:03:20|71.86|69.66|71.82|69.62|71.86|69.66|71.82|69.62|0
1635361410000|2021-10-27 19:03:30|71.86|69.66|71.95|69.75|71.95|69.75|71.86|69.66|0
1635361420000|2021-10-27 19:03:40|71.9|69.7|71.86|69.66|71.9|69.7|71.86|69.66|0
1635361460000|2021-10-27 19:04:20|71.82|69.62|71.82|69.62|71.86|69.66|71.82|69.62|0
1635361470000|2021-10-27 19:04:30|71.86|69.66|71.82|69.62|71.86|69.66|71.82|69.62|0
1635361480000|2021-10-27 19:04:40|71.86|69.66|71.95|69.75|71.95|69.75|71.86|69.66|0
1635361500000|2021-10-27 19:05:00|71.9|69.7|71.86|69.66|71.9|69.7|71.86|69.66|0
1635361510000|2021-10-27 19:05:10|71.82|69.62|71.88|69.68|71.88|69.68|71.82|69.62|0
1635361520000|2021-10-27 19:05:20|71.9|69.7|71.95|69.75|71.95|69.75|71.9|69.7|0
1635361530000|2021-10-27 19:05:30|71.99|69.79|72.04|69.84|72.04|69.84|71.99|69.79|0
1635361540000|2021-10-27 19:05:40|72.08|69.88|72.04|69.84|72.08|69.88|72.04|69.84|0
1635361550000|2021-10-27 19:05:50|71.99|69.79|71.99|69.79|71.99|69.79|71.99|69.79|0
1635361560000|2021-10-27 19:06:00|72.04|69.84|72.08|69.88|72.08|69.88|72.04|69.84|0
1635361570000|2021-10-27 19:06:10|72.04|69.84|72.08|69.88|72.08|69.88|71.99|69.79|0
1635361580000|2021-10-27 19:06:20|72.04|69.84|72.04|69.84|72.04|69.84|72.04|69.84|0
1635361590000|2021-10-27 19:06:30|71.99|69.79|72.04|69.84|72.08|69.88|71.99|69.79|0
1635361600000|2021-10-27 19:06:40|71.99|69.79|72.04|69.84|72.04|69.84|71.99|69.79|0
1635361610000|2021-10-27 19:06:50|71.99|69.79|71.99|69.79|71.99|69.79|71.99|69.79|0
1635361620000|2021-10-27 19:07:00|72.04|69.84|72.04|69.84|72.04|69.84|71.99|69.79|0
1635361630000|2021-10-27 19:07:10|72.03|69.83|72.08|69.88|72.08|69.88|72.03|69.83|0
1635361650000|2021-10-27 19:07:30|72.03|69.83|72.08|69.88|72.08|69.88|72.03|69.83|0
1635361660000|2021-10-27 19:07:40|72.03|69.83|72.03|69.83|72.08|69.88|72.03|69.83|0
1635361670000|2021-10-27 19:07:50|72.08|69.88|72.17|69.97|72.17|69.97|72.08|69.88|0
1635361680000|2021-10-27 19:08:00|72.12|69.92|72.12|69.92|72.12|69.92|72.12|69.92|0
1635361700000|2021-10-27 19:08:20|72.17|69.97|72.17|69.97|72.17|69.97|72.17|69.97|0
1635361710000|2021-10-27 19:08:30|72.12|69.92|72.08|69.88|72.12|69.92|72.08|69.88|0
1635361720000|2021-10-27 19:08:40|72.03|69.83|71.99|69.79|72.03|69.83|71.99|69.79|0
1635361730000|2021-10-27 19:08:50|71.95|69.75|72.08|69.88|72.08|69.88|71.95|69.75|0
1635361740000|2021-10-27 19:09:00|72.12|69.92|72.12|69.92|72.12|69.92|72.12|69.92|0
1635361750000|2021-10-27 19:09:10|72.08|69.88|72.03|69.83|72.08|69.88|72.03|69.83|0
1635361760000|2021-10-27 19:09:20|72.08|69.88|72.08|69.88|72.08|69.88|72.03|69.83|0
1635361770000|2021-10-27 19:09:30|72.03|69.83|72.17|69.97|72.17|69.97|72.03|69.83|0
1635361790000|2021-10-27 19:09:50|72.21|70.01|72.3|70.1|72.3|70.1|72.21|70.01|0
1635361800000|2021-10-27 19:10:00|72.39|70.19|72.43|70.23|72.43|70.23|72.39|70.19|0
1635361810000|2021-10-27 19:10:10|72.47|70.27|72.47|70.27|72.47|70.27|72.47|70.27|0
1635361820000|2021-10-27 19:10:20|72.52|70.32|72.52|70.32|72.52|70.32|72.52|70.32|0
1635361830000|2021-10-27 19:10:30|72.56|70.36|72.65|70.45|72.65|70.45|72.56|70.36|0
1635361840000|2021-10-27 19:10:40|72.74|70.54|72.74|70.54|72.74|70.54|72.7|70.5|0
1635361850000|2021-10-27 19:10:50|72.78|70.58|72.96|70.76|72.96|70.76|72.78|70.58|0
1635361860000|2021-10-27 19:11:00|72.92|70.72|72.92|70.72|72.96|70.76|72.92|70.72|0
1635361870000|2021-10-27 19:11:10|73.05|70.85|73.01|70.81|73.05|70.85|73.01|70.81|0
1635361880000|2021-10-27 19:11:20|73.05|70.85|72.96|70.76|73.05|70.85|72.96|70.76|0
1635361890000|2021-10-27 19:11:30|73.01|70.81|73.01|70.81|73.07|70.87|73.01|70.81|0
1635361900000|2021-10-27 19:11:40|72.96|70.76|72.92|70.72|72.96|70.76|72.92|70.72|0
1635361910000|2021-10-27 19:11:50|72.87|70.67|72.96|70.76|73.01|70.81|72.87|70.67|0
1635361920000|2021-10-27 19:12:00|71.79|69.59|71.93|69.73|71.93|69.73|71.79|69.59|0
1635361930000|2021-10-27 19:12:10|71.97|69.77|73.45|71.25|73.45|71.25|71.97|69.77|0
1635361940000|2021-10-27 19:12:20|73.54|71.34|73.63|71.43|73.67|71.47|73.54|71.34|0
1635361950000|2021-10-27 19:12:30|73.58|71.38|73.54|71.34|73.63|71.43|73.45|71.25|0
1635361960000|2021-10-27 19:12:40|73.67|71.47|73.62|71.42|73.67|71.47|73.62|71.42|0
1635361970000|2021-10-27 19:12:50|73.54|71.34|73.76|71.56|73.76|71.56|73.54|71.34|0
1635361980000|2021-10-27 19:13:00|73.71|71.51|73.65|71.45|73.71|71.51|73.65|71.45|0
1635361990000|2021-10-27 19:13:10|73.62|71.42|73.62|71.42|73.67|71.47|73.62|71.42|0
1635362000000|2021-10-27 19:13:20|73.54|71.34|73.67|71.47|73.67|71.47|73.54|71.34|0
1635362010000|2021-10-27 19:13:30|73.71|71.51|73.74|71.54|73.74|71.54|73.67|71.47|0
1635362020000|2021-10-27 19:13:40|73.76|71.56|73.67|71.47|73.76|71.56|73.67|71.47|0
1635362030000|2021-10-27 19:13:50|73.76|71.56|73.67|71.47|73.76|71.56|73.67|71.47|0
1635362040000|2021-10-27 19:14:00|73.71|71.51|73.76|71.56|73.76|71.56|73.71|71.51|0
1635362050000|2021-10-27 19:14:10|73.71|71.51|73.76|71.56|73.76|71.56|73.71|71.51|0
1635362060000|2021-10-27 19:14:20|73.8|71.6|73.76|71.56|73.8|71.6|73.71|71.51|0
1635362070000|2021-10-27 19:14:30|73.8|71.6|73.85|71.65|73.85|71.65|73.8|71.6|0
1635362080000|2021-10-27 19:14:40|73.94|71.74|74.07|71.87|74.07|71.87|73.94|71.74|0
1635362090000|2021-10-27 19:14:50|74.82|72.62|74.91|72.71|74.91|72.71|74.82|72.62|0
1635362100000|2021-10-27 19:15:00|74.95|72.75|74.73|72.53|74.95|72.75|74.73|72.53|0
1635362110000|2021-10-27 19:15:10|74.86|72.66|74.73|72.53|74.86|72.66|74.64|72.44|0
1635362120000|2021-10-27 19:15:20|74.68|72.48|74.86|72.66|74.86|72.66|74.68|72.48|0
1635362130000|2021-10-27 19:15:30|74.91|72.71|74.86|72.66|74.95|72.75|74.86|72.66|0
1635362140000|2021-10-27 19:15:40|74.82|72.62|74.86|72.66|74.86|72.66|74.77|72.57|0
1635362150000|2021-10-27 19:15:50|74.82|72.62|74.73|72.53|74.82|72.62|74.73|72.53|0
1635362160000|2021-10-27 19:16:00|74.75|72.55|74.73|72.53|74.77|72.57|74.73|72.53|0
1635362170000|2021-10-27 19:16:10|74.77|72.57|74.75|72.55|74.77|72.57|74.68|72.48|0
1635362180000|2021-10-27 19:16:20|74.73|72.53|74.77|72.57|74.77|72.57|74.73|72.53|0
1635362190000|2021-10-27 19:16:30|74.73|72.53|74.68|72.48|74.73|72.53|74.64|72.44|0
1635362200000|2021-10-27 19:16:40|74.64|72.44|74.59|72.39|74.64|72.44|74.59|72.39|0
1635362210000|2021-10-27 19:16:50|74.55|72.35|74.5|72.3|74.55|72.35|74.5|72.3|0
1635362220000|2021-10-27 19:17:00|74.55|72.35|74.55|72.35|74.59|72.39|74.55|72.35|0
1635362230000|2021-10-27 19:17:10|74.59|72.39|74.59|72.39|74.59|72.39|74.55|72.35|0
1635362240000|2021-10-27 19:17:20|74.55|72.35|74.46|72.26|74.55|72.35|74.46|72.26|0
1635362250000|2021-10-27 19:17:30|74.5|72.3|74.73|72.53|74.73|72.53|74.5|72.3|0
1635362260000|2021-10-27 19:17:40|74.77|72.57|74.73|72.53|74.77|72.57|74.73|72.53|0
1635362270000|2021-10-27 19:17:50|74.77|72.57|74.73|72.53|74.77|72.57|74.68|72.48|0
1635362280000|2021-10-27 19:18:00|74.86|72.66|74.91|72.71|74.91|72.71|74.86|72.66|0
1635362290000|2021-10-27 19:18:10|74.95|72.75|75|72.8|75|72.8|74.91|72.71|0
1635362300000|2021-10-27 19:18:20|75.13|72.93|75.13|72.93|75.13|72.93|75.11|72.91|0
1635362310000|2021-10-27 19:18:30|75.09|72.89|75|72.8|75.09|72.89|75|72.8|0
1635362320000|2021-10-27 19:18:40|75.04|72.84|75.04|72.84|75.09|72.89|75.04|72.84|0
1635362330000|2021-10-27 19:18:50|75.09|72.89|74.95|72.75|75.09|72.89|74.95|72.75|0
1635362340000|2021-10-27 19:19:00|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1635362350000|2021-10-27 19:19:10|75.13|72.93|75.18|72.98|75.18|72.98|75.13|72.93|0
1635362360000|2021-10-27 19:19:20|75.13|72.93|75.27|73.07|75.27|73.07|75.13|72.93|0
1635362370000|2021-10-27 19:19:30|75.31|73.11|75.49|73.29|75.49|73.29|75.31|73.11|0
1635362380000|2021-10-27 19:19:40|75.45|73.25|75.54|73.34|75.54|73.34|75.45|73.25|0
1635362390000|2021-10-27 19:19:50|75.59|73.39|75.59|73.39|75.59|73.39|75.59|73.39|0
1635362400000|2021-10-27 19:20:00|75.54|73.34|75.63|73.43|75.63|73.43|75.54|73.34|0
1635362410000|2021-10-27 19:20:10|75.72|73.52|75.49|73.29|75.72|73.52|75.49|73.29|0
1635362420000|2021-10-27 19:20:20|75.68|73.48|75.54|73.34|75.68|73.48|75.54|73.34|0
1635362430000|2021-10-27 19:20:30|75.49|73.29|75.4|73.2|75.49|73.29|75.36|73.16|0
1635362440000|2021-10-27 19:20:40|75.45|73.25|75.27|73.07|75.45|73.25|75.27|73.07|0
1635362450000|2021-10-27 19:20:50|75.31|73.11|75.36|73.16|75.45|73.25|75.31|73.11|0
1635362460000|2021-10-27 19:21:00|75.45|73.25|75.49|73.29|75.49|73.29|75.4|73.2|0
1635362470000|2021-10-27 19:21:10|75.54|73.34|75.54|73.34|75.58|73.38|75.54|73.34|0
1635362480000|2021-10-27 19:21:20|75.58|73.38|75.63|73.43|75.63|73.43|75.58|73.38|0
1635362490000|2021-10-27 19:21:30|75.58|73.38|75.45|73.25|75.58|73.38|75.45|73.25|0
1635362500000|2021-10-27 19:21:40|75.36|73.16|75.31|73.11|75.36|73.16|75.31|73.11|0
1635362510000|2021-10-27 19:21:50|75.27|73.07|75.22|73.02|75.27|73.07|75.18|72.98|0
1635362520000|2021-10-27 19:22:00|75.27|73.07|75.18|72.98|75.31|73.11|75.13|72.93|0
1635362530000|2021-10-27 19:22:10|75.13|72.93|75.08|72.88|75.13|72.93|75.08|72.88|0
1635362540000|2021-10-27 19:22:20|75.04|72.84|74.99|72.79|75.08|72.88|74.99|72.79|0
1635362550000|2021-10-27 19:22:30|75.04|72.84|74.86|72.66|75.04|72.84|74.86|72.66|0
1635362560000|2021-10-27 19:22:40|74.95|72.75|74.95|72.75|74.99|72.79|74.95|72.75|0
1635362570000|2021-10-27 19:22:50|74.99|72.79|74.95|72.75|74.99|72.79|74.95|72.75|0
1635362580000|2021-10-27 19:23:00|74.99|72.79|74.95|72.75|74.99|72.79|74.95|72.75|0
1635362590000|2021-10-27 19:23:10|75.02|72.82|74.99|72.79|75.02|72.82|74.99|72.79|0
1635362600000|2021-10-27 19:23:20|74.95|72.75|75.04|72.84|75.04|72.84|74.95|72.75|0
1635362610000|2021-10-27 19:23:30|75.08|72.88|75.08|72.88|75.13|72.93|75.08|72.88|0
1635362620000|2021-10-27 19:23:40|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635362630000|2021-10-27 19:23:50|75.08|72.88|75.13|72.93|75.13|72.93|75.08|72.88|0
1635362640000|2021-10-27 19:24:00|75.08|72.88|74.9|72.7|75.08|72.88|74.9|72.7|0
1635362650000|2021-10-27 19:24:10|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1635362660000|2021-10-27 19:24:20|74.99|72.79|74.95|72.75|74.99|72.79|74.95|72.75|0
1635362670000|2021-10-27 19:24:30|74.99|72.79|75.02|72.82|75.02|72.82|74.99|72.79|0
1635362680000|2021-10-27 19:24:40|74.99|72.79|74.9|72.7|75.04|72.84|74.81|72.61|0
1635362690000|2021-10-27 19:24:50|74.77|72.57|74.68|72.48|74.77|72.57|74.68|72.48|0
1635362700000|2021-10-27 19:25:00|74.72|72.52|74.77|72.57|74.77|72.57|74.72|72.52|0
1635362710000|2021-10-27 19:25:10|74.68|72.48|74.72|72.52|74.72|72.52|74.68|72.48|0
1635362720000|2021-10-27 19:25:20|74.77|72.57|74.86|72.66|74.86|72.66|74.77|72.57|0
1635362730000|2021-10-27 19:25:30|74.81|72.61|74.77|72.57|74.81|72.61|74.77|72.57|0
1635362740000|2021-10-27 19:25:40|74.63|72.43|74.54|72.34|74.63|72.43|74.54|72.34|0
1635362750000|2021-10-27 19:25:50|74.5|72.3|74.59|72.39|74.59|72.39|74.5|72.3|0
1635362760000|2021-10-27 19:26:00|74.5|72.3|74.68|72.48|74.68|72.48|74.5|72.3|0
1635362770000|2021-10-27 19:26:10|74.72|72.52|74.63|72.43|74.72|72.52|74.63|72.43|0
1635362780000|2021-10-27 19:26:20|74.72|72.52|74.54|72.34|74.77|72.57|74.54|72.34|0
1635362790000|2021-10-27 19:26:30|74.5|72.3|74.41|72.21|74.5|72.3|74.32|72.12|0
1635362800000|2021-10-27 19:26:40|74.32|72.12|74.23|72.03|74.32|72.12|74.23|72.03|0
1635362810000|2021-10-27 19:26:50|74.18|71.98|74.23|72.03|74.23|72.03|74.18|71.98|0
1635362820000|2021-10-27 19:27:00|74.18|71.98|74.18|71.98|74.23|72.03|74.14|71.94|0
1635362830000|2021-10-27 19:27:10|74.14|71.94|74.18|71.98|74.18|71.98|74.14|71.94|0
1635362840000|2021-10-27 19:27:20|74.23|72.03|74.18|71.98|74.23|72.03|74.18|71.98|0
1635362850000|2021-10-27 19:27:30|74.23|72.03|74.23|72.03|74.27|72.07|74.23|72.03|0
1635362860000|2021-10-27 19:27:40|74.27|72.07|74.27|72.07|74.27|72.07|74.23|72.03|0
1635362870000|2021-10-27 19:27:50|74.32|72.12|74.27|72.07|74.32|72.12|74.27|72.07|0
1635362880000|2021-10-27 19:28:00|74.32|72.12|74.45|72.25|74.45|72.25|74.32|72.12|0
1635362890000|2021-10-27 19:28:10|74.59|72.39|74.59|72.39|74.59|72.39|74.54|72.34|0
1635362900000|2021-10-27 19:28:20|74.54|72.34|74.5|72.3|74.59|72.39|74.5|72.3|0
1635362910000|2021-10-27 19:28:30|74.54|72.34|74.63|72.43|74.63|72.43|74.54|72.34|0
1635362920000|2021-10-27 19:28:40|74.68|72.48|74.58|72.38|74.68|72.48|74.58|72.38|0
1635362930000|2021-10-27 19:28:50|74.49|72.29|74.54|72.34|74.54|72.34|74.49|72.29|0
1635362940000|2021-10-27 19:29:00|74.49|72.29|74.45|72.25|74.49|72.29|74.45|72.25|0
1635362950000|2021-10-27 19:29:10|74.4|72.2|74.45|72.25|74.45|72.25|74.4|72.2|0
1635362960000|2021-10-27 19:29:20|74.49|72.29|74.54|72.34|74.54|72.34|74.45|72.25|0
1635362970000|2021-10-27 19:29:30|74.49|72.29|74.4|72.2|74.49|72.29|74.4|72.2|0
1635362980000|2021-10-27 19:29:40|74.36|72.16|74.31|72.11|74.36|72.16|74.31|72.11|0
1635362990000|2021-10-27 19:29:50|74.27|72.07|74.34|72.14|74.34|72.14|74.27|72.07|0
1635363000000|2021-10-27 19:30:00|74.31|72.11|74.49|72.29|74.49|72.29|74.31|72.11|0
1635363010000|2021-10-27 19:30:10|74.45|72.25|74.49|72.29|74.49|72.29|74.45|72.25|0
1635363020000|2021-10-27 19:30:20|74.45|72.25|74.54|72.34|74.54|72.34|74.45|72.25|0
1635363030000|2021-10-27 19:30:30|74.58|72.38|74.58|72.38|74.58|72.38|74.54|72.34|0
1635363040000|2021-10-27 19:30:40|74.72|72.52|74.67|72.47|74.72|72.52|74.67|72.47|0
1635363050000|2021-10-27 19:30:50|74.72|72.52|74.76|72.56|74.76|72.56|74.72|72.52|0
1635363060000|2021-10-27 19:31:00|74.81|72.61|74.72|72.52|74.81|72.61|74.72|72.52|0
1635363070000|2021-10-27 19:31:10|74.58|72.38|74.54|72.34|74.58|72.38|74.54|72.34|0
1635363080000|2021-10-27 19:31:20|74.67|72.47|74.67|72.47|74.72|72.52|74.63|72.43|0
1635363090000|2021-10-27 19:31:30|74.72|72.52|74.76|72.56|74.76|72.56|74.72|72.52|0
1635363100000|2021-10-27 19:31:40|74.81|72.61|74.94|72.74|74.94|72.74|74.81|72.61|0
1635363110000|2021-10-27 19:31:50|74.99|72.79|75.04|72.84|75.04|72.84|74.99|72.79|0
1635363120000|2021-10-27 19:32:00|75.13|72.93|75.08|72.88|75.13|72.93|75.08|72.88|0
1635363130000|2021-10-27 19:32:10|75.13|72.93|75.08|72.88|75.13|72.93|75.08|72.88|0
1635363140000|2021-10-27 19:32:20|75.13|72.93|75.17|72.97|75.17|72.97|75.13|72.93|0
1635363150000|2021-10-27 19:32:30|75.22|73.02|75.17|72.97|75.22|73.02|75.17|72.97|0
1635363160000|2021-10-27 19:32:40|75.22|73.02|75.17|72.97|75.22|73.02|75.17|72.97|0
1635363170000|2021-10-27 19:32:50|75.13|72.93|75.13|72.93|75.13|72.93|75.03|72.83|0
1635363180000|2021-10-27 19:33:00|75.17|72.97|75.22|73.02|75.22|73.02|75.17|72.97|0
1635363190000|2021-10-27 19:33:10|75.17|72.97|75.08|72.88|75.17|72.97|75.08|72.88|0
1635363200000|2021-10-27 19:33:20|75.03|72.83|74.9|72.7|75.03|72.83|74.9|72.7|0
1635363210000|2021-10-27 19:33:30|74.94|72.74|75.17|72.97|75.17|72.97|74.94|72.74|0
1635363220000|2021-10-27 19:33:40|75.12|72.92|75.17|72.97|75.17|72.97|75.12|72.92|0
1635363230000|2021-10-27 19:33:50|75.22|73.02|75.12|72.92|75.22|73.02|75.12|72.92|0
1635363240000|2021-10-27 19:34:00|75.17|72.97|75.03|72.83|75.22|73.02|75.03|72.83|0
1635363250000|2021-10-27 19:34:10|74.99|72.79|74.94|72.74|74.99|72.79|74.94|72.74|0
1635363260000|2021-10-27 19:34:20|74.9|72.7|74.81|72.61|74.9|72.7|74.76|72.56|0
1635363270000|2021-10-27 19:34:30|74.76|72.56|74.72|72.52|74.76|72.56|74.72|72.52|0
1635363280000|2021-10-27 19:34:40|74.76|72.56|74.67|72.47|74.76|72.56|74.67|72.47|0
1635363290000|2021-10-27 19:34:50|74.72|72.52|74.72|72.52|74.72|72.52|74.72|72.52|0
1635363300000|2021-10-27 19:35:00|74.81|72.61|74.81|72.61|74.83|72.63|74.81|72.61|0
1635363310000|2021-10-27 19:35:10|74.85|72.65|74.99|72.79|74.99|72.79|74.85|72.65|0
1635363330000|2021-10-27 19:35:30|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1635363340000|2021-10-27 19:35:40|74.99|72.79|74.94|72.74|75.12|72.92|74.94|72.74|0
1635363350000|2021-10-27 19:35:50|74.99|72.79|74.9|72.7|74.99|72.79|74.9|72.7|0
1635363360000|2021-10-27 19:36:00|74.81|72.61|74.76|72.56|74.81|72.61|74.76|72.56|0
1635363370000|2021-10-27 19:36:10|74.72|72.52|74.67|72.47|74.72|72.52|74.67|72.47|0
1635363380000|2021-10-27 19:36:20|74.58|72.38|74.63|72.43|74.63|72.43|74.58|72.38|0
1635363390000|2021-10-27 19:36:30|74.67|72.47|74.72|72.52|74.76|72.56|74.67|72.47|0
1635363400000|2021-10-27 19:36:40|74.67|72.47|74.67|72.47|74.67|72.47|74.63|72.43|0
1635363410000|2021-10-27 19:36:50|74.72|72.52|74.72|72.52|74.72|72.52|74.63|72.43|0
1635363420000|2021-10-27 19:37:00|74.85|72.65|74.85|72.65|74.85|72.65|74.76|72.56|0
1635363430000|2021-10-27 19:37:10|74.81|72.61|74.9|72.7|74.9|72.7|74.81|72.61|0
1635363440000|2021-10-27 19:37:20|74.85|72.65|74.76|72.56|74.85|72.65|74.72|72.52|0
1635363450000|2021-10-27 19:37:30|74.85|72.65|74.76|72.56|74.85|72.65|74.76|72.56|0
1635363460000|2021-10-27 19:37:40|74.72|72.52|74.58|72.38|74.72|72.52|74.58|72.38|0
1635363470000|2021-10-27 19:37:50|74.49|72.29|74.49|72.29|74.54|72.34|74.49|72.29|0
1635363480000|2021-10-27 19:38:00|74.56|72.36|74.51|72.31|74.56|72.36|74.49|72.29|0
1635363490000|2021-10-27 19:38:10|74.58|72.38|74.63|72.43|74.63|72.43|74.58|72.38|0
1635363500000|2021-10-27 19:38:20|74.58|72.38|74.63|72.43|74.69|72.49|74.58|72.38|0
1635363510000|2021-10-27 19:38:30|74.58|72.38|74.63|72.43|74.63|72.43|74.58|72.38|0
1635363520000|2021-10-27 19:38:40|74.58|72.38|74.54|72.34|74.58|72.38|74.54|72.34|0
1635363530000|2021-10-27 19:38:50|74.58|72.38|74.67|72.47|74.67|72.47|74.58|72.38|0
1635363540000|2021-10-27 19:39:00|74.63|72.43|74.54|72.34|74.63|72.43|74.54|72.34|0
1635363550000|2021-10-27 19:39:10|74.4|72.2|74.45|72.25|74.45|72.25|74.4|72.2|0
1635363560000|2021-10-27 19:39:20|74.4|72.2|74.4|72.2|74.4|72.2|74.36|72.16|0
1635363570000|2021-10-27 19:39:30|74.45|72.25|74.54|72.34|74.54|72.34|74.45|72.25|0
1635363580000|2021-10-27 19:39:40|74.49|72.29|74.36|72.16|74.49|72.29|74.36|72.16|0
1635363590000|2021-10-27 19:39:50|74.4|72.2|74.38|72.18|74.4|72.2|74.31|72.11|0
1635363600000|2021-10-27 19:40:00|74.44|72.24|74.36|72.16|74.44|72.24|74.36|72.16|0
1635363610000|2021-10-27 19:40:10|74.4|72.2|74.35|72.15|74.4|72.2|74.33|72.13|0
1635363620000|2021-10-27 19:40:20|74.31|72.11|74.31|72.11|74.31|72.11|74.27|72.07|0
1635363630000|2021-10-27 19:40:30|74.35|72.15|74.4|72.2|74.4|72.2|74.33|72.13|0
1635363640000|2021-10-27 19:40:40|74.44|72.24|74.44|72.24|74.49|72.29|74.44|72.24|0
1635363650000|2021-10-27 19:40:50|74.49|72.29|74.49|72.29|74.53|72.33|74.49|72.29|0
1635363660000|2021-10-27 19:41:00|74.53|72.33|74.44|72.24|74.53|72.33|74.44|72.24|0
1635363670000|2021-10-27 19:41:10|74.4|72.2|74.49|72.29|74.49|72.29|74.4|72.2|0
1635363680000|2021-10-27 19:41:20|74.53|72.33|74.62|72.42|74.62|72.42|74.53|72.33|0
1635363690000|2021-10-27 19:41:30|74.67|72.47|74.8|72.6|74.85|72.65|74.67|72.47|0
1635363700000|2021-10-27 19:41:40|74.76|72.56|74.8|72.6|74.8|72.6|74.74|72.54|0
1635363710000|2021-10-27 19:41:50|74.76|72.56|74.76|72.56|74.76|72.56|74.71|72.51|0
1635363720000|2021-10-27 19:42:00|74.71|72.51|74.71|72.51|74.76|72.56|74.71|72.51|0
1635363730000|2021-10-27 19:42:10|74.76|72.56|74.8|72.6|74.8|72.6|74.76|72.56|0
1635363740000|2021-10-27 19:42:20|74.83|72.63|74.8|72.6|74.83|72.63|74.76|72.56|0
1635363750000|2021-10-27 19:42:30|74.76|72.56|74.85|72.65|74.94|72.74|74.76|72.56|0
1635363760000|2021-10-27 19:42:40|74.76|72.56|74.76|72.56|74.8|72.6|74.76|72.56|0
1635363770000|2021-10-27 19:42:50|74.71|72.51|74.8|72.6|74.83|72.63|74.71|72.51|0
1635363780000|2021-10-27 19:43:00|74.89|72.69|74.89|72.69|74.89|72.69|74.85|72.65|0
1635363790000|2021-10-27 19:43:10|74.94|72.74|74.85|72.65|74.94|72.74|74.85|72.65|0
1635363800000|2021-10-27 19:43:20|74.8|72.6|74.8|72.6|74.8|72.6|74.76|72.56|0
1635363810000|2021-10-27 19:43:30|74.94|72.74|74.89|72.69|74.94|72.74|74.89|72.69|0
1635363820000|2021-10-27 19:43:40|74.85|72.65|74.76|72.56|74.85|72.65|74.76|72.56|0
1635363830000|2021-10-27 19:43:50|74.8|72.6|74.69|72.49|74.8|72.6|74.69|72.49|0
1635363840000|2021-10-27 19:44:00|74.71|72.51|74.67|72.47|74.71|72.51|74.67|72.47|0
1635363850000|2021-10-27 19:44:10|74.62|72.42|74.67|72.47|74.67|72.47|74.62|72.42|0
1635363860000|2021-10-27 19:44:20|74.76|72.56|74.71|72.51|74.8|72.6|74.71|72.51|0
1635363870000|2021-10-27 19:44:30|74.76|72.56|74.58|72.38|74.76|72.56|74.58|72.38|0
1635363880000|2021-10-27 19:44:40|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1635363890000|2021-10-27 19:44:50|74.58|72.38|74.62|72.42|74.62|72.42|74.56|72.36|0
1635363900000|2021-10-27 19:45:00|74.71|72.51|74.58|72.38|74.71|72.51|74.58|72.38|0
1635363910000|2021-10-27 19:45:10|74.62|72.42|74.44|72.24|74.62|72.42|74.44|72.24|0
1635363920000|2021-10-27 19:45:20|74.53|72.33|74.71|72.51|74.71|72.51|74.53|72.33|0
1635363930000|2021-10-27 19:45:30|74.67|72.47|74.8|72.6|74.8|72.6|74.67|72.47|0
1635363940000|2021-10-27 19:45:40|74.89|72.69|74.85|72.65|74.89|72.69|74.85|72.65|0
1635363950000|2021-10-27 19:45:50|74.8|72.6|74.76|72.56|74.8|72.6|74.76|72.56|0
1635363960000|2021-10-27 19:46:00|74.71|72.51|74.76|72.56|74.76|72.56|74.67|72.47|0
1635363970000|2021-10-27 19:46:10|74.8|72.6|74.89|72.69|74.89|72.69|74.8|72.6|0
1635363980000|2021-10-27 19:46:20|74.85|72.65|74.85|72.65|74.85|72.65|74.8|72.6|0
1635363990000|2021-10-27 19:46:30|74.94|72.74|74.96|72.76|74.96|72.76|74.89|72.69|0
1635364000000|2021-10-27 19:46:40|74.94|72.74|75.03|72.83|75.03|72.83|74.94|72.74|0
1635364010000|2021-10-27 19:46:50|74.98|72.78|74.94|72.74|74.98|72.78|74.94|72.74|0
1635364020000|2021-10-27 19:47:00|74.89|72.69|74.98|72.78|74.98|72.78|74.89|72.69|0
1635364030000|2021-10-27 19:47:10|75.05|72.85|75.03|72.83|75.05|72.85|74.98|72.78|0
1635364040000|2021-10-27 19:47:20|74.98|72.78|74.89|72.69|75.03|72.83|74.89|72.69|0
1635364050000|2021-10-27 19:47:30|74.85|72.65|74.76|72.56|74.85|72.65|74.71|72.51|0
1635364060000|2021-10-27 19:47:40|74.71|72.51|74.74|72.54|74.74|72.54|74.67|72.47|0
1635364070000|2021-10-27 19:47:50|74.76|72.56|74.94|72.74|74.94|72.74|74.76|72.56|0
1635364080000|2021-10-27 19:48:00|74.98|72.78|74.94|72.74|75.03|72.83|74.94|72.74|0
1635364090000|2021-10-27 19:48:10|75.03|72.83|75.03|72.83|75.03|72.83|74.98|72.78|0
1635364100000|2021-10-27 19:48:20|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635364110000|2021-10-27 19:48:30|75.1|72.9|75.25|73.05|75.25|73.05|75.1|72.9|0
1635364120000|2021-10-27 19:48:40|75.21|73.01|75.3|73.1|75.3|73.1|75.21|73.01|0
1635364130000|2021-10-27 19:48:50|75.25|73.05|75.34|73.14|75.34|73.14|75.25|73.05|0
1635364140000|2021-10-27 19:49:00|75.3|73.1|75.34|73.14|75.34|73.14|75.3|73.1|0
1635364150000|2021-10-27 19:49:10|75.39|73.19|75.34|73.14|75.39|73.19|75.3|73.1|0
1635364160000|2021-10-27 19:49:20|75.39|73.19|75.3|73.1|75.39|73.19|75.3|73.1|0
1635364170000|2021-10-27 19:49:30|75.44|73.24|75.48|73.28|75.48|73.28|75.44|73.24|0
1635364180000|2021-10-27 19:49:40|75.5|73.3|75.48|73.28|75.5|73.3|75.48|73.28|0
1635364190000|2021-10-27 19:49:50|75.53|73.33|75.62|73.42|75.62|73.42|75.53|73.33|0
1635364200000|2021-10-27 19:50:00|75.71|73.51|75.71|73.51|75.75|73.55|75.71|73.51|0
1635364210000|2021-10-27 19:50:10|75.66|73.46|75.75|73.55|75.75|73.55|75.66|73.46|0
1635364220000|2021-10-27 19:50:20|75.71|73.51|75.62|73.42|75.71|73.51|75.57|73.37|0
1635364230000|2021-10-27 19:50:30|75.73|73.53|75.75|73.55|75.75|73.55|75.62|73.42|0
1635364240000|2021-10-27 19:50:40|75.71|73.51|75.73|73.53|75.75|73.55|75.71|73.51|0
1635364250000|2021-10-27 19:50:50|75.71|73.51|75.71|73.51|75.75|73.55|75.71|73.51|0
1635364260000|2021-10-27 19:51:00|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635364270000|2021-10-27 19:51:10|75.8|73.6|75.8|73.6|75.8|73.6|75.8|73.6|0
1635364280000|2021-10-27 19:51:20|75.62|73.42|75.62|73.42|75.66|73.46|75.53|73.33|0
1635364290000|2021-10-27 19:51:30|75.57|73.37|75.43|73.23|75.57|73.37|75.43|73.23|0
1635364300000|2021-10-27 19:51:40|75.55|73.35|75.57|73.37|75.62|73.42|75.55|73.35|0
1635364310000|2021-10-27 19:51:50|75.66|73.46|75.62|73.42|75.66|73.46|75.57|73.37|0
1635364320000|2021-10-27 19:52:00|75.66|73.46|75.75|73.55|75.75|73.55|75.66|73.46|0
1635364330000|2021-10-27 19:52:10|75.71|73.51|75.66|73.46|75.75|73.55|75.66|73.46|0
1635364340000|2021-10-27 19:52:20|75.71|73.51|75.71|73.51|75.75|73.55|75.66|73.46|0
1635364350000|2021-10-27 19:52:30|75.75|73.55|75.75|73.55|75.75|73.55|75.71|73.51|0
1635364360000|2021-10-27 19:52:40|75.8|73.6|75.94|73.74|75.94|73.74|75.8|73.6|0
1635364370000|2021-10-27 19:52:50|75.89|73.69|75.8|73.6|75.89|73.69|75.75|73.55|0
1635364380000|2021-10-27 19:53:00|75.84|73.64|75.8|73.6|75.84|73.64|75.8|73.6|0
1635364390000|2021-10-27 19:53:10|75.84|73.64|75.94|73.74|75.94|73.74|75.84|73.64|0
1635364400000|2021-10-27 19:53:20|75.89|73.69|75.94|73.74|75.98|73.78|75.89|73.69|0
1635364410000|2021-10-27 19:53:30|75.89|73.69|76.03|73.83|76.03|73.83|75.89|73.69|0
1635364420000|2021-10-27 19:53:40|76.05|73.85|76.03|73.83|76.05|73.85|76.03|73.83|0
1635364430000|2021-10-27 19:53:50|75.98|73.78|76.03|73.83|76.03|73.83|75.98|73.78|0
1635364440000|2021-10-27 19:54:00|75.94|73.74|75.98|73.78|75.98|73.78|75.89|73.69|0
1635364450000|2021-10-27 19:54:10|76.07|73.87|76.03|73.83|76.07|73.87|75.98|73.78|0
1635364460000|2021-10-27 19:54:20|76.07|73.87|76.12|73.92|76.12|73.92|76.07|73.87|0
1635364470000|2021-10-27 19:54:30|76.16|73.96|76.12|73.92|76.16|73.96|76.07|73.87|0
1635364480000|2021-10-27 19:54:40|76.26|74.06|76.21|74.01|76.26|74.06|76.21|74.01|0
1635364490000|2021-10-27 19:54:50|76.26|74.06|76.3|74.1|76.3|74.1|76.21|74.01|0
1635364500000|2021-10-27 19:55:00|76.21|74.01|76.21|74.01|76.26|74.06|76.21|74.01|0
1635364510000|2021-10-27 19:55:10|76.26|74.06|76.3|74.1|76.35|74.15|76.26|74.06|0
1635364520000|2021-10-27 19:55:20|76.21|74.01|76.26|74.06|76.26|74.06|76.21|74.01|0
1635364530000|2021-10-27 19:55:30|76.3|74.1|75.11|72.91|76.3|74.1|75.02|72.82|0
1635364540000|2021-10-27 19:55:40|75.16|72.96|75.11|72.91|75.16|72.96|75.11|72.91|0
1635364550000|2021-10-27 19:55:50|76.66|74.46|76.62|74.42|76.66|74.46|76.62|74.42|0
1635364560000|2021-10-27 19:56:00|76.66|74.46|76.57|74.37|76.66|74.46|76.57|74.37|0
1635364570000|2021-10-27 19:56:10|76.62|74.42|76.75|74.55|76.75|74.55|76.62|74.42|0
1635364580000|2021-10-27 19:56:20|76.8|74.6|78.39|76.19|78.39|76.19|76.75|74.55|0
1635364590000|2021-10-27 19:56:30|78.29|76.09|78.25|76.05|78.29|76.09|78.25|76.05|0
1635364600000|2021-10-27 19:56:40|78.15|75.95|78.2|76|78.25|76.05|78.15|75.95|0
1635364610000|2021-10-27 19:56:50|78.34|76.14|78.34|76.14|78.34|76.14|78.29|76.09|0
1635364620000|2021-10-27 19:57:00|78.39|76.19|78.39|76.19|78.39|76.19|78.34|76.14|0
1635364630000|2021-10-27 19:57:10|78.34|76.14|78.43|76.23|78.43|76.23|78.34|76.14|0
1635364640000|2021-10-27 19:57:20|78.48|76.28|78.39|76.19|78.48|76.28|78.39|76.19|0
1635364650000|2021-10-27 19:57:30|78.43|76.23|78.53|76.33|78.53|76.33|78.43|76.23|0
1635364660000|2021-10-27 19:57:40|78.57|76.37|78.66|76.46|78.66|76.46|78.57|76.37|0
1635364670000|2021-10-27 19:57:50|78.62|76.42|78.66|76.46|78.66|76.46|78.62|76.42|0
1635364680000|2021-10-27 19:58:00|78.52|76.32|78.62|76.42|78.62|76.42|78.52|76.32|0
1635364690000|2021-10-27 19:58:10|78.57|76.37|78.66|76.46|78.66|76.46|78.57|76.37|0
1635364700000|2021-10-27 19:58:20|78.62|76.42|78.66|76.46|78.66|76.46|78.62|76.42|0
1635364710000|2021-10-27 19:58:30|78.57|76.37|78.57|76.37|78.57|76.37|78.57|76.37|0
1635364720000|2021-10-27 19:58:40|78.52|76.32|78.66|76.46|78.66|76.46|78.52|76.32|0
1635364730000|2021-10-27 19:58:50|78.71|76.51|78.66|76.46|78.8|76.6|78.66|76.46|0
1635364740000|2021-10-27 19:59:00|78.52|76.32|78.43|76.23|78.57|76.37|78.43|76.23|0
1635364750000|2021-10-27 19:59:10|78.38|76.18|78.43|76.23|78.43|76.23|78.38|76.18|0
1635364760000|2021-10-27 19:59:20|78.48|76.28|78.62|76.42|78.62|76.42|78.48|76.28|0
1635364770000|2021-10-27 19:59:30|78.66|76.46|78.71|76.51|78.71|76.51|78.62|76.42|0
1635364780000|2021-10-27 19:59:40|78.66|76.46|78.57|76.37|78.71|76.51|78.57|76.37|0
1635364790000|2021-10-27 19:59:50|78.62|76.42|78.71|76.51|78.71|76.51|78.57|76.37|0
1635364800000|2021-10-27 20:00:00|78.66|76.46|78.76|76.56|78.76|76.56|78.66|76.46|0
1635364810000|2021-10-27 20:00:10|78.71|76.51|78.71|76.51|78.71|76.51|78.66|76.46|0
1635364820000|2021-10-27 20:00:20|78.66|76.46|78.71|76.51|78.71|76.51|78.66|76.46|0
1635364830000|2021-10-27 20:00:30|78.76|76.56|78.76|76.56|78.76|76.56|78.76|76.56|0
1635364840000|2021-10-27 20:00:40|78.62|76.42|78.62|76.42|78.66|76.46|78.62|76.42|0
1635364850000|2021-10-27 20:00:50|78.52|76.32|78.34|76.14|78.52|76.32|78.34|76.14|0
1635364860000|2021-10-27 20:01:00|78.38|76.18|78.43|76.23|78.43|76.23|78.38|76.18|0
1635364870000|2021-10-27 20:01:10|78.38|76.18|78.48|76.28|78.48|76.28|78.38|76.18|0
1635364880000|2021-10-27 20:01:20|78.57|76.37|78.57|76.37|78.57|76.37|78.52|76.32|0
1635364890000|2021-10-27 20:01:30|78.62|76.42|78.57|76.37|78.62|76.42|78.52|76.32|0
1635364900000|2021-10-27 20:01:40|78.48|76.28|78.29|76.09|78.48|76.28|78.29|76.09|0
1635364920000|2021-10-27 20:02:00|78.34|76.14|78.34|76.14|78.34|76.14|78.29|76.09|0
1635364930000|2021-10-27 20:02:10|78.29|76.09|78.2|76|78.29|76.09|78.2|76|0
1635364950000|2021-10-27 20:02:30|78.24|76.04|78.24|76.04|78.24|76.04|78.2|76|0
1635364960000|2021-10-27 20:02:40|77.43|75.23|77.38|75.18|77.43|75.23|77.38|75.18|0
1635364970000|2021-10-27 20:02:50|77.33|75.13|77.38|75.18|77.38|75.18|77.33|75.13|0
1635364980000|2021-10-27 20:03:00|77.43|75.23|77.47|75.27|77.47|75.27|77.38|75.18|0
1635364990000|2021-10-27 20:03:10|77.43|75.23|77.43|75.23|77.43|75.23|77.43|75.23|0
1635365000000|2021-10-27 20:03:20|77.47|75.27|77.47|75.27|77.47|75.27|77.47|75.27|0
1635365010000|2021-10-27 20:03:30|77.52|75.32|77.57|75.37|77.57|75.37|77.52|75.32|0
1635365020000|2021-10-27 20:03:40|77.61|75.41|77.66|75.46|77.66|75.46|77.61|75.41|0
1635365030000|2021-10-27 20:03:50|77.7|75.5|77.66|75.46|77.7|75.5|77.66|75.46|0
1635365040000|2021-10-27 20:04:00|77.61|75.41|77.61|75.41|77.66|75.46|77.61|75.41|0
1635365050000|2021-10-27 20:04:10|77.66|75.46|77.66|75.46|77.66|75.46|77.61|75.41|0
1635365060000|2021-10-27 20:04:20|77.61|75.41|77.61|75.41|77.66|75.46|77.61|75.41|0
1635365070000|2021-10-27 20:04:30|77.7|75.5|77.66|75.46|77.7|75.5|77.66|75.46|0
1635365080000|2021-10-27 20:04:40|77.7|75.5|77.7|75.5|77.7|75.5|77.7|75.5|0
1635365090000|2021-10-27 20:04:50|77.61|75.41|77.61|75.41|77.61|75.41|77.61|75.41|0
1635365100000|2021-10-27 20:05:00|77.66|75.46|77.66|75.46|77.7|75.5|77.66|75.46|0
1635365110000|2021-10-27 20:05:10|77.7|75.5|77.61|75.41|77.7|75.5|77.61|75.41|0
1635365120000|2021-10-27 20:05:20|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1635365130000|2021-10-27 20:05:30|77.52|75.32|77.38|75.18|77.52|75.32|77.38|75.18|0
1635365140000|2021-10-27 20:05:40|77.43|75.23|77.52|75.32|77.52|75.32|77.43|75.23|0
1635365150000|2021-10-27 20:05:50|77.56|75.36|77.61|75.41|77.61|75.41|77.56|75.36|0
1635365160000|2021-10-27 20:06:00|77.66|75.46|77.66|75.46|77.66|75.46|77.66|75.46|0
1635365170000|2021-10-27 20:06:10|77.61|75.41|77.66|75.46|77.66|75.46|77.61|75.41|0
1635365180000|2021-10-27 20:06:20|77.61|75.41|77.56|75.36|77.61|75.41|77.56|75.36|0
1635365190000|2021-10-27 20:06:30|77.7|75.5|77.66|75.46|77.7|75.5|77.61|75.41|0
1635365200000|2021-10-27 20:06:40|77.56|75.36|77.52|75.32|77.56|75.36|77.52|75.32|0
1635365210000|2021-10-27 20:06:50|77.47|75.27|77.52|75.32|77.52|75.32|77.47|75.27|0
1635365220000|2021-10-27 20:07:00|77.56|75.36|77.56|75.36|77.61|75.41|77.56|75.36|0
1635365230000|2021-10-27 20:07:10|77.61|75.41|77.7|75.5|77.7|75.5|77.56|75.36|0
1635365240000|2021-10-27 20:07:20|77.73|75.53|77.75|75.55|77.75|75.55|77.7|75.5|0
1635365250000|2021-10-27 20:07:30|77.7|75.5|77.8|75.6|77.84|75.64|77.7|75.5|0
1635365260000|2021-10-27 20:07:40|77.75|75.55|77.7|75.5|77.75|75.55|77.7|75.5|0
1635365270000|2021-10-27 20:07:50|77.75|75.55|77.8|75.6|77.8|75.6|77.75|75.55|0
1635365280000|2021-10-27 20:08:00|77.79|75.59|77.75|75.55|77.79|75.59|77.75|75.55|0
1635365290000|2021-10-27 20:08:10|77.7|75.5|77.7|75.5|77.7|75.5|77.7|75.5|0
1635365300000|2021-10-27 20:08:20|77.73|75.53|77.7|75.5|77.73|75.53|77.7|75.5|0
1635365310000|2021-10-27 20:08:30|77.75|75.55|77.7|75.5|77.75|75.55|77.7|75.5|0
1635365320000|2021-10-27 20:08:40|77.75|75.55|77.79|75.59|77.79|75.59|77.75|75.55|0
1635365330000|2021-10-27 20:08:50|77.84|75.64|77.84|75.64|77.84|75.64|77.84|75.64|0
1635365340000|2021-10-27 20:09:00|77.79|75.59|77.79|75.59|77.79|75.59|77.75|75.55|0
1635365350000|2021-10-27 20:09:10|77.75|75.55|77.79|75.59|77.79|75.59|77.75|75.55|0
1635365360000|2021-10-27 20:09:20|77.75|75.55|77.75|75.55|77.75|75.55|77.75|75.55|0
1635365370000|2021-10-27 20:09:30|77.7|75.5|77.75|75.55|77.75|75.55|77.7|75.5|0
1635365380000|2021-10-27 20:09:40|77.79|75.59|77.79|75.59|77.79|75.59|77.75|75.55|0
1635365390000|2021-10-27 20:09:50|77.7|75.5|77.7|75.5|77.7|75.5|77.7|75.5|0
1635365400000|2021-10-27 20:10:00|77.75|75.55|77.65|75.45|77.75|75.55|77.65|75.45|0
1635365410000|2021-10-27 20:10:10|77.7|75.5|77.7|75.5|77.7|75.5|77.7|75.5|0
1635365420000|2021-10-27 20:10:20|77.65|75.45|77.61|75.41|77.65|75.45|77.61|75.41|0
1635365430000|2021-10-27 20:10:30|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1635365440000|2021-10-27 20:10:40|77.47|75.27|77.52|75.32|77.52|75.32|77.47|75.27|0
1635365450000|2021-10-27 20:10:50|77.47|75.27|77.56|75.36|77.56|75.36|77.47|75.27|0
1635365460000|2021-10-27 20:11:00|77.61|75.41|77.61|75.41|77.61|75.41|77.61|75.41|0
1635365470000|2021-10-27 20:11:10|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1635365480000|2021-10-27 20:11:20|77.61|75.41|77.61|75.41|77.61|75.41|77.61|75.41|0
1635365490000|2021-10-27 20:11:30|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1635365500000|2021-10-27 20:11:40|77.52|75.32|77.56|75.36|77.56|75.36|77.52|75.32|0
1635365510000|2021-10-27 20:11:50|77.61|75.41|77.65|75.45|77.65|75.45|77.61|75.41|0
1635365520000|2021-10-27 20:12:00|77.61|75.41|77.56|75.36|77.61|75.41|77.56|75.36|0
1635365540000|2021-10-27 20:12:20|77.61|75.41|77.61|75.41|77.61|75.41|77.56|75.36|0
1635365550000|2021-10-27 20:12:30|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1635365560000|2021-10-27 20:12:40|77.51|75.31|77.47|75.27|77.51|75.31|77.42|75.22|0
1635365570000|2021-10-27 20:12:50|77.42|75.22|77.38|75.18|77.42|75.22|77.38|75.18|0
1635365580000|2021-10-27 20:13:00|77.33|75.13|77.38|75.18|77.38|75.18|77.33|75.13|0
1635365590000|2021-10-27 20:13:10|77.33|75.13|77.42|75.22|77.42|75.22|77.33|75.13|0
1635365600000|2021-10-27 20:13:20|77.47|75.27|77.47|75.27|77.47|75.27|77.42|75.22|0
1635365620000|2021-10-27 20:13:40|77.42|75.22|77.42|75.22|77.47|75.27|77.42|75.22|0
1635365630000|2021-10-27 20:13:50|77.38|75.18|77.38|75.18|77.38|75.18|77.38|75.18|0
1635365640000|2021-10-27 20:14:00|77.42|75.22|77.38|75.18|77.42|75.22|77.38|75.18|0
1635365650000|2021-10-27 20:14:10|77.33|75.13|77.33|75.13|77.33|75.13|77.33|75.13|0
1635365660000|2021-10-27 20:14:20|77.38|75.18|77.33|75.13|77.38|75.18|77.33|75.13|0
1635365670000|2021-10-27 20:14:30|77.28|75.08|77.19|74.99|77.28|75.08|77.19|74.99|0
1635365680000|2021-10-27 20:14:40|77.24|75.04|77.28|75.08|77.28|75.08|77.24|75.04|0
1635365690000|2021-10-27 20:14:50|77.26|75.06|77.33|75.13|77.33|75.13|77.26|75.06|0
1635365730000|2021-10-27 20:15:30|77.57|74.97|77.55|74.95|77.57|74.97|77.55|74.95|0
1635365740000|2021-10-27 20:15:40|77.6|75|77.62|75.02|77.62|75.02|77.6|75|0
1635365750000|2021-10-27 20:15:50|77.57|74.97|77.57|74.97|77.57|74.97|77.57|74.97|0
1635365760000|2021-10-27 20:16:00|77.6|75|77.62|75.02|77.62|75.02|77.6|75|0
1635365800000|2021-10-27 20:16:40|77.57|74.97|77.57|74.97|77.57|74.97|77.57|74.97|0
1635365830000|2021-10-27 20:17:10|77.53|74.93|77.53|74.93|77.53|74.93|77.53|74.93|0
1635365850000|2021-10-27 20:17:30|77.57|74.97|77.57|74.97|77.57|74.97|77.57|74.97|0
1635365860000|2021-10-27 20:17:40|77.62|75.02|77.57|74.97|77.62|75.02|77.57|74.97|0
1635365870000|2021-10-27 20:17:50|77.62|75.02|77.62|75.02|77.62|75.02|77.62|75.02|0
1635365890000|2021-10-27 20:18:10|77.57|74.97|77.57|74.97|77.57|74.97|77.57|74.97|0
1635365910000|2021-10-27 20:18:30|77.62|75.02|77.62|75.02|77.62|75.02|77.57|74.97|0
1635365920000|2021-10-27 20:18:40|77.6|75|77.62|75.02|77.62|75.02|77.6|75|0
1635365930000|2021-10-27 20:18:50|77.71|75.11|77.71|75.11|77.71|75.11|77.71|75.11|0
1635365940000|2021-10-27 20:19:00|77.67|75.07|77.67|75.07|77.71|75.11|77.67|75.07|0
1635365970000|2021-10-27 20:19:30|77.69|75.09|77.67|75.07|77.69|75.09|77.67|75.07|0
1635365980000|2021-10-27 20:19:40|77.71|75.11|77.64|75.04|77.71|75.11|77.64|75.04|0
1635365990000|2021-10-27 20:19:50|77.6|75|77.53|74.93|77.6|75|77.53|74.93|0
1635366000000|2021-10-27 20:20:00|77.57|74.97|77.55|74.95|77.57|74.97|77.53|74.93|0
1635366010000|2021-10-27 20:20:10|77.57|74.97|77.5|74.9|77.57|74.97|77.5|74.9|0
1635366020000|2021-10-27 20:20:20|77.48|74.88|77.48|74.88|77.48|74.88|77.43|74.83|0
1635366030000|2021-10-27 20:20:30|77.39|74.79|77.39|74.79|77.43|74.83|77.39|74.79|0
1635366040000|2021-10-27 20:20:40|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1635366050000|2021-10-27 20:20:50|77.39|74.79|77.48|74.88|77.48|74.88|77.39|74.79|0
1635366060000|2021-10-27 20:21:00|77.53|74.93|77.53|74.93|77.53|74.93|77.53|74.93|0
1635366070000|2021-10-27 20:21:10|77.57|74.97|77.57|74.97|77.57|74.97|77.55|74.95|0
1635366080000|2021-10-27 20:21:20|77.53|74.93|77.53|74.93|77.53|74.93|77.53|74.93|0
1635366090000|2021-10-27 20:21:30|77.57|74.97|77.55|74.95|77.57|74.97|77.53|74.93|0
1635366100000|2021-10-27 20:21:40|77.53|74.93|77.57|74.97|77.57|74.97|77.53|74.93|0
1635366120000|2021-10-27 20:22:00|77.53|74.93|77.53|74.93|77.53|74.93|77.53|74.93|0
1635366130000|2021-10-27 20:22:10|77.57|74.97|77.57|74.97|77.57|74.97|77.57|74.97|0
1635366160000|2021-10-27 20:22:40|77.53|74.93|77.57|74.97|77.57|74.97|77.53|74.93|0
1635366170000|2021-10-27 20:22:50|77.53|74.93|77.52|74.92|77.53|74.93|77.52|74.92|0
1635366180000|2021-10-27 20:23:00|77.57|74.97|77.62|75.02|77.62|75.02|77.57|74.97|0
1635366200000|2021-10-27 20:23:20|77.66|75.06|77.66|75.06|77.66|75.06|77.66|75.06|0
1635366240000|2021-10-27 20:24:00|77.62|75.02|77.62|75.02|77.62|75.02|77.62|75.02|0
1635366250000|2021-10-27 20:24:10|77.57|74.97|77.57|74.97|77.57|74.97|77.57|74.97|0
1635366280000|2021-10-27 20:24:40|77.62|75.02|77.62|75.02|77.62|75.02|77.62|75.02|0
1635366290000|2021-10-27 20:24:50|77.66|75.06|77.62|75.02|77.66|75.06|77.62|75.02|0
1635366300000|2021-10-27 20:25:00|77.66|75.06|77.62|75.02|77.66|75.06|77.62|75.02|0
1635366310000|2021-10-27 20:25:10|77.66|75.06|77.66|75.06|77.66|75.06|77.66|75.06|0
1635366350000|2021-10-27 20:25:50|77.71|75.11|77.71|75.11|77.71|75.11|77.71|75.11|0
1635366380000|2021-10-27 20:26:20|77.66|75.06|77.66|75.06|77.66|75.06|77.66|75.06|0
1635366410000|2021-10-27 20:26:50|77.71|75.11|77.71|75.11|77.71|75.11|77.66|75.06|0
1635366430000|2021-10-27 20:27:10|77.75|75.15|77.75|75.15|77.75|75.15|77.75|75.15|0
1635366440000|2021-10-27 20:27:20|77.8|75.2|77.8|75.2|77.8|75.2|77.8|75.2|0
1635366480000|2021-10-27 20:28:00|77.75|75.15|77.75|75.15|77.75|75.15|77.75|75.15|0
1635366500000|2021-10-27 20:28:20|77.71|75.11|77.71|75.11|77.71|75.11|77.71|75.11|0
1635366510000|2021-10-27 20:28:30|77.8|75.2|77.8|75.2|77.8|75.2|77.8|75.2|0
1635366530000|2021-10-27 20:28:50|77.85|75.25|77.85|75.25|77.85|75.25|77.85|75.25|0
1635366550000|2021-10-27 20:29:10|77.8|75.2|77.8|75.2|77.8|75.2|77.8|75.2|0
1635366570000|2021-10-27 20:29:30|77.85|75.25|77.85|75.25|77.85|75.25|77.85|75.25|0
1635366580000|2021-10-27 20:29:40|77.87|75.27|77.87|75.27|77.87|75.27|77.87|75.27|0
1635366590000|2021-10-27 20:29:50|77.8|75.2|77.8|75.2|77.85|75.25|77.8|75.2|0
1635366600000|2021-10-27 20:30:00|77.78|75.18|77.75|75.15|77.78|75.18|77.75|75.15|0
1635366610000|2021-10-27 20:30:10|77.71|75.11|77.75|75.15|77.75|75.15|77.71|75.11|0
1635366630000|2021-10-27 20:30:30|77.71|75.11|77.75|75.15|77.75|75.15|77.71|75.11|0
1635366640000|2021-10-27 20:30:40|77.71|75.11|77.71|75.11|77.71|75.11|77.71|75.11|0
1635366660000|2021-10-27 20:31:00|77.75|75.15|77.8|75.2|77.8|75.2|77.75|75.15|0
1635366670000|2021-10-27 20:31:10|77.78|75.18|77.75|75.15|77.8|75.2|77.75|75.15|0
1635366680000|2021-10-27 20:31:20|77.8|75.2|77.8|75.2|77.8|75.2|77.8|75.2|0
1635366690000|2021-10-27 20:31:30|77.85|75.25|77.8|75.2|77.85|75.25|77.8|75.2|0
1635366700000|2021-10-27 20:31:40|77.82|75.22|77.84|75.24|77.84|75.24|77.82|75.22|0
1635366740000|2021-10-27 20:32:20|77.89|75.29|77.84|75.24|77.89|75.29|77.84|75.24|0
1635366760000|2021-10-27 20:32:40|77.82|75.22|77.84|75.24|77.84|75.24|77.82|75.22|0
1635366790000|2021-10-27 20:33:10|77.8|75.2|77.8|75.2|77.8|75.2|77.8|75.2|0
1635366810000|2021-10-27 20:33:30|77.75|75.15|77.8|75.2|77.8|75.2|77.75|75.15|0
1635366820000|2021-10-27 20:33:40|77.84|75.24|77.89|75.29|77.89|75.29|77.84|75.24|0
1635366840000|2021-10-27 20:34:00|77.94|75.34|77.94|75.34|77.94|75.34|77.94|75.34|0
1635366850000|2021-10-27 20:34:10|77.91|75.31|77.94|75.34|77.94|75.34|77.89|75.29|0
1635366880000|2021-10-27 20:34:40|77.89|75.29|77.89|75.29|77.89|75.29|77.89|75.29|0
1635366890000|2021-10-27 20:34:50|77.87|75.27|77.84|75.24|77.87|75.27|77.84|75.24|0
1635366900000|2021-10-27 20:35:00|77.89|75.29|77.89|75.29|77.89|75.29|77.89|75.29|0
1635366960000|2021-10-27 20:36:00|77.84|75.24|77.89|75.29|77.89|75.29|77.84|75.24|0
1635366970000|2021-10-27 20:36:10|77.91|75.31|77.91|75.31|77.91|75.31|77.91|75.31|0
1635366980000|2021-10-27 20:36:20|77.89|75.29|77.89|75.29|77.89|75.29|77.84|75.24|0
1635366990000|2021-10-27 20:36:30|77.84|75.24|77.89|75.29|77.89|75.29|77.84|75.24|0
1635367000000|2021-10-27 20:36:40|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1635367090000|2021-10-27 20:38:10|77.89|75.29|77.89|75.29|77.89|75.29|77.89|75.29|0
1635367130000|2021-10-27 20:38:50|77.93|75.33|77.93|75.33|77.93|75.33|77.93|75.33|0
1635367140000|2021-10-27 20:39:00|77.89|75.29|77.93|75.33|77.93|75.33|77.89|75.29|0
1635367300000|2021-10-27 20:41:40|77.89|75.29|77.89|75.29|77.89|75.29|77.89|75.29|0
1635367320000|2021-10-27 20:42:00|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1635367340000|2021-10-27 20:42:20|77.89|75.29|77.89|75.29|77.89|75.29|77.89|75.29|0
1635367350000|2021-10-27 20:42:30|77.84|75.24|77.89|75.29|77.89|75.29|77.84|75.24|0
1635367380000|2021-10-27 20:43:00|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1635367410000|2021-10-27 20:43:30|77.79|75.19|77.79|75.19|77.79|75.19|77.79|75.19|0
1635367450000|2021-10-27 20:44:10|77.84|75.24|77.79|75.19|77.84|75.24|77.79|75.19|0
1635367460000|2021-10-27 20:44:20|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1635367500000|2021-10-27 20:45:00|77.79|75.19|77.84|75.24|77.84|75.24|77.79|75.19|0
1635367510000|2021-10-27 20:45:10|77.79|75.19|77.79|75.19|77.79|75.19|77.79|75.19|0
1635367520000|2021-10-27 20:45:20|77.75|75.15|77.75|75.15|77.75|75.15|77.75|75.15|0
1635367560000|2021-10-27 20:46:00|77.7|75.1|77.61|75.01|77.7|75.1|77.61|75.01|0
1635367570000|2021-10-27 20:46:10|77.65|75.05|77.61|75.01|77.65|75.05|77.61|75.01|0
1635367580000|2021-10-27 20:46:20|77.63|75.03|77.65|75.05|77.65|75.05|77.63|75.03|0
1635367590000|2021-10-27 20:46:30|77.7|75.1|77.7|75.1|77.7|75.1|77.7|75.1|0
1635367600000|2021-10-27 20:46:40|77.65|75.05|77.65|75.05|77.65|75.05|77.65|75.05|0
1635367610000|2021-10-27 20:46:50|77.7|75.1|77.65|75.05|77.7|75.1|77.65|75.05|0
1635367620000|2021-10-27 20:47:00|77.61|75.01|77.65|75.05|77.65|75.05|77.61|75.01|0
1635367690000|2021-10-27 20:48:10|77.68|75.08|77.7|75.1|77.7|75.1|77.68|75.08|0
1635367700000|2021-10-27 20:48:20|77.65|75.05|77.7|75.1|77.7|75.1|77.65|75.05|0
1635367720000|2021-10-27 20:48:40|77.65|75.05|77.65|75.05|77.65|75.05|77.65|75.05|0
1635367730000|2021-10-27 20:48:50|77.61|75.01|77.56|74.96|77.61|75.01|77.56|74.96|0
1635367760000|2021-10-27 20:49:20|77.61|75.01|77.65|75.05|77.65|75.05|77.61|75.01|0
1635367770000|2021-10-27 20:49:30|77.7|75.1|77.7|75.1|77.7|75.1|77.7|75.1|0
1635367800000|2021-10-27 20:50:00|77.65|75.05|77.65|75.05|77.65|75.05|77.65|75.05|0
1635367820000|2021-10-27 20:50:20|77.7|75.1|77.7|75.1|77.7|75.1|77.7|75.1|0
1635367860000|2021-10-27 20:51:00|77.74|75.14|77.74|75.14|77.74|75.14|77.74|75.14|0
1635367880000|2021-10-27 20:51:20|77.7|75.1|77.7|75.1|77.7|75.1|77.7|75.1|0
1635367920000|2021-10-27 20:52:00|77.65|75.05|77.65|75.05|77.65|75.05|77.65|75.05|0
1635367930000|2021-10-27 20:52:10|77.6|75|77.65|75.05|77.65|75.05|77.6|75|0
1635367940000|2021-10-27 20:52:20|77.63|75.03|77.6|75|77.63|75.03|77.6|75|0
1635367960000|2021-10-27 20:52:40|77.56|74.96|77.56|74.96|77.56|74.96|77.56|74.96|0
1635367990000|2021-10-27 20:53:10|77.6|75|77.6|75|77.65|75.05|77.6|75|0
1635368000000|2021-10-27 20:53:20|77.63|75.03|77.65|75.05|77.65|75.05|77.63|75.03|0
1635368010000|2021-10-27 20:53:30|77.67|75.07|77.67|75.07|77.67|75.07|77.67|75.07|0
1635368020000|2021-10-27 20:53:40|77.7|75.1|77.7|75.1|77.74|75.14|77.7|75.1|0
1635368040000|2021-10-27 20:54:00|77.72|75.12|77.7|75.1|77.72|75.12|77.7|75.1|0
1635368050000|2021-10-27 20:54:10|77.65|75.05|77.65|75.05|77.65|75.05|77.65|75.05|0
1635368060000|2021-10-27 20:54:20|77.7|75.1|77.7|75.1|77.7|75.1|77.7|75.1|0
1635368070000|2021-10-27 20:54:30|77.65|75.05|77.65|75.05|77.65|75.05|77.65|75.05|0
1635368080000|2021-10-27 20:54:40|77.6|75|77.6|75|77.6|75|77.6|75|0
1635368090000|2021-10-27 20:54:50|77.56|74.96|77.6|75|77.6|75|77.56|74.96|0
1635368100000|2021-10-27 20:55:00|77.56|74.96|77.56|74.96|77.56|74.96|77.56|74.96|0
1635368110000|2021-10-27 20:55:10|77.51|74.91|77.51|74.91|77.51|74.91|77.51|74.91|0
1635368120000|2021-10-27 20:55:20|77.49|74.89|77.51|74.91|77.51|74.91|77.49|74.89|0
1635368130000|2021-10-27 20:55:30|77.49|74.89|77.51|74.91|77.51|74.91|77.49|74.89|0
1635368140000|2021-10-27 20:55:40|77.46|74.86|77.46|74.86|77.46|74.86|77.46|74.86|0
1635368150000|2021-10-27 20:55:50|77.51|74.91|77.51|74.91|77.51|74.91|77.51|74.91|0
1635368160000|2021-10-27 20:56:00|77.46|74.86|77.51|74.91|77.51|74.91|77.46|74.86|0
1635368180000|2021-10-27 20:56:20|77.49|74.89|77.51|74.91|77.51|74.91|77.49|74.89|0
1635368210000|2021-10-27 20:56:50|77.46|74.86|77.46|74.86|77.51|74.91|77.46|74.86|0
1635368230000|2021-10-27 20:57:10|77.42|74.82|77.44|74.84|77.44|74.84|77.42|74.82|0
1635368240000|2021-10-27 20:57:20|77.42|74.82|77.44|74.84|77.44|74.84|77.42|74.82|0
1635368250000|2021-10-27 20:57:30|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1635368280000|2021-10-27 20:58:00|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1635368300000|2021-10-27 20:58:20|77.32|74.72|77.32|74.72|77.32|74.72|77.32|74.72|0
1635368320000|2021-10-27 20:58:40|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1635368340000|2021-10-27 20:59:00|77.32|74.72|77.35|74.75|77.37|74.77|77.32|74.72|0
1635368350000|2021-10-27 20:59:10|77.37|74.77|77.39|74.79|77.39|74.79|77.37|74.77|0
1635368360000|2021-10-27 20:59:20|77.44|74.84|77.55|74.95|77.55|74.95|77.44|74.84|0
1635368370000|2021-10-27 20:59:30|77.51|74.91|77.42|74.82|77.51|74.91|77.42|74.82|0
1635368380000|2021-10-27 20:59:40|77.37|74.77|77.37|74.77|77.37|74.77|77.32|74.72|0
1635368390000|2021-10-27 20:59:50|77.39|74.79|77.53|74.93|77.53|74.93|77.39|74.79|0
1635368400000|2021-10-27 21:00:00|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635368410000|2021-10-27 21:00:10|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1635368420000|2021-10-27 21:00:20|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1635368450000|2021-10-27 21:00:50|77.44|74.84|77.44|74.84|77.44|74.84|77.44|74.84|0
1635368460000|2021-10-27 21:01:00|77.47|74.87|77.47|74.87|77.47|74.87|77.47|74.87|0
1635368550000|2021-10-27 21:02:30|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1635368580000|2021-10-27 21:03:00|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635368590000|2021-10-27 21:03:10|77.43|74.83|77.42|74.82|77.43|74.83|77.42|74.82|0
1635368750000|2021-10-27 21:05:50|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1635368760000|2021-10-27 21:06:00|77.47|74.87|77.47|74.87|77.47|74.87|77.47|74.87|0
1635368870000|2021-10-27 21:07:50|77.45|74.85|77.43|74.83|77.45|74.85|77.43|74.83|0
1635368880000|2021-10-27 21:08:00|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1635368900000|2021-10-27 21:08:20|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635368910000|2021-10-27 21:08:30|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1635368920000|2021-10-27 21:08:40|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635368950000|2021-10-27 21:09:10|77.4|74.8|77.4|74.8|77.4|74.8|77.4|74.8|0
1635368970000|2021-10-27 21:09:30|77.33|74.73|77.33|74.73|77.33|74.73|77.33|74.73|0
1635368980000|2021-10-27 21:09:40|77.34|74.74|77.34|74.74|77.34|74.74|77.34|74.74|0
1635369020000|2021-10-27 21:10:20|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635369070000|2021-10-27 21:11:10|77.4|74.8|77.39|74.79|77.4|74.8|77.39|74.79|0
1635369090000|2021-10-27 21:11:30|77.38|74.78|77.38|74.78|77.38|74.78|77.38|74.78|0
1635369100000|2021-10-27 21:11:40|77.39|74.79|77.4|74.8|77.4|74.8|77.39|74.79|0
1635369110000|2021-10-27 21:11:50|77.32|74.72|77.32|74.72|77.32|74.72|77.32|74.72|0
1635369160000|2021-10-27 21:12:40|77.4|74.8|77.4|74.8|77.4|74.8|77.4|74.8|0
1635369170000|2021-10-27 21:12:50|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1635369190000|2021-10-27 21:13:10|77.4|74.8|77.4|74.8|77.4|74.8|77.4|74.8|0
1635369230000|2021-10-27 21:13:50|77.32|74.72|77.32|74.72|77.32|74.72|77.32|74.72|0
1635369240000|2021-10-27 21:14:00|77.29|74.69|77.38|74.78|77.39|74.79|77.29|74.69|0
1635369250000|2021-10-27 21:14:10|77.39|74.79|77.39|74.79|77.39|74.79|77.39|74.79|0
1635369260000|2021-10-27 21:14:20|77.4|74.8|77.4|74.8|77.4|74.8|77.4|74.8|0
1635369320000|2021-10-27 21:15:20|77.38|74.78|77.38|74.78|77.38|74.78|77.38|74.78|0
1635369340000|2021-10-27 21:15:40|77.4|74.8|77.38|74.78|77.4|74.8|77.38|74.78|0
1635369380000|2021-10-27 21:16:20|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1635369420000|2021-10-27 21:17:00|77.39|74.79|77.39|74.79|77.39|74.79|77.39|74.79|0
1635369430000|2021-10-27 21:17:10|77.37|74.77|77.31|74.71|77.37|74.77|77.31|74.71|0
1635369470000|2021-10-27 21:17:50|77.39|74.79|77.39|74.79|77.39|74.79|77.39|74.79|0
1635369500000|2021-10-27 21:18:20|77.31|74.71|77.31|74.71|77.31|74.71|77.31|74.71|0
1635369530000|2021-10-27 21:18:50|77.34|74.74|77.38|74.78|77.39|74.79|77.34|74.74|0
1635369580000|2021-10-27 21:19:40|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1635369600000|2021-10-27 21:20:00|77.4|74.8|77.35|74.75|77.4|74.8|77.35|74.75|0
1635369620000|2021-10-27 21:20:20|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635369640000|2021-10-27 21:20:40|77.42|74.82|77.41|74.81|77.42|74.82|77.41|74.81|0
1635369680000|2021-10-27 21:21:20|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1635369700000|2021-10-27 21:21:40|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635369710000|2021-10-27 21:21:50|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1635369730000|2021-10-27 21:22:10|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635369910000|2021-10-27 21:25:10|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1635369950000|2021-10-27 21:25:50|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635370130000|2021-10-27 21:28:50|77.42|74.82|77.4|74.8|77.42|74.82|77.4|74.8|0
1635370140000|2021-10-27 21:29:00|77.39|74.79|77.42|74.82|77.42|74.82|77.39|74.79|0
1635370170000|2021-10-27 21:29:30|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635370180000|2021-10-27 21:29:40|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1635370210000|2021-10-27 21:30:10|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635370330000|2021-10-27 21:32:10|77.43|74.83|77.41|74.81|77.43|74.83|77.41|74.81|0
1635370340000|2021-10-27 21:32:20|77.39|74.79|77.39|74.79|77.39|74.79|77.39|74.79|0
1635370540000|2021-10-27 21:35:40|77.42|74.82|77.43|74.83|77.43|74.83|77.42|74.82|0
1635370590000|2021-10-27 21:36:30|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1635370600000|2021-10-27 21:36:40|77.43|74.83|77.43|74.83|77.43|74.83|77.43|74.83|0
1635370610000|2021-10-27 21:36:50|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1635370890000|2021-10-27 21:41:30|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635370950000|2021-10-27 21:42:30|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1635370960000|2021-10-27 21:42:40|77.4|74.8|77.4|74.8|77.4|74.8|77.4|74.8|0
1635370980000|2021-10-27 21:43:00|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1635371150000|2021-10-27 21:45:50|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1635371340000|2021-10-27 21:49:00|77.4|74.8|77.4|74.8|77.4|74.8|77.4|74.8|0
1635371420000|2021-10-27 21:50:20|77.39|74.79|77.39|74.79|77.39|74.79|77.39|74.79|0
1635371450000|2021-10-27 21:50:50|77.38|74.78|77.38|74.78|77.38|74.78|77.38|74.78|0
1635371490000|2021-10-27 21:51:30|77.35|74.75|77.35|74.75|77.35|74.75|77.35|74.75|0
1635371600000|2021-10-27 21:53:20|77.34|74.74|77.34|74.74|77.34|74.74|77.34|74.74|0
1635371680000|2021-10-27 21:54:40|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1635371720000|2021-10-27 21:55:20|77.32|74.72|77.32|74.72|77.32|74.72|77.32|74.72|0
1635371780000|2021-10-27 21:56:20|77.3|74.7|77.3|74.7|77.3|74.7|77.3|74.7|0
1635371840000|2021-10-27 21:57:20|77.29|74.69|77.32|74.72|77.32|74.72|77.29|74.69|0
1635371850000|2021-10-27 21:57:30|77.3|74.7|77.31|74.71|77.31|74.71|77.3|74.7|0
1635371860000|2021-10-27 21:57:40|77.3|74.7|77.3|74.7|77.3|74.7|77.3|74.7|0
1635371880000|2021-10-27 21:58:00|77.29|74.69|77.29|74.69|77.29|74.69|77.29|74.69|0
1635371930000|2021-10-27 21:58:50|77.28|74.68|77.28|74.68|77.28|74.68|77.28|74.68|0
1635371960000|2021-10-27 21:59:20|77.29|74.69|77.31|74.71|77.31|74.71|77.29|74.69|0
1635371970000|2021-10-27 21:59:30|77.29|74.69|77.31|74.71|77.31|74.71|77.29|74.69|0
1635371990000|2021-10-27 21:59:50|77.33|74.73|77.33|74.73|77.33|74.73|77.33|74.73|0
1635372000000|2021-10-27 22:00:00|77.27|74.67|77.18|74.58|77.27|74.67|77.14|74.54|0
1635372010000|2021-10-27 22:00:10|77.16|74.56|77.16|74.56|77.16|74.56|77.16|74.56|0
1635372020000|2021-10-27 22:00:20|77.11|74.51|77.16|74.56|77.16|74.56|77.11|74.51|0
1635372030000|2021-10-27 22:00:30|77.14|74.54|77.09|74.49|77.14|74.54|77.09|74.49|0
1635372040000|2021-10-27 22:00:40|77.07|74.47|77|74.4|77.07|74.47|76.95|74.35|0
1635372050000|2021-10-27 22:00:50|77.02|74.42|77.02|74.42|77.04|74.44|77.02|74.42|0
1635372060000|2021-10-27 22:01:00|76.97|74.37|76.97|74.37|76.97|74.37|76.93|74.33|0
1635372070000|2021-10-27 22:01:10|77|74.4|76.97|74.37|77|74.4|76.97|74.37|0
1635372080000|2021-10-27 22:01:20|76.93|74.33|76.91|74.31|76.93|74.33|76.91|74.31|0
1635372090000|2021-10-27 22:01:30|76.93|74.33|76.97|74.37|76.97|74.37|76.91|74.31|0
1635372100000|2021-10-27 22:01:40|76.95|74.35|76.97|74.37|76.97|74.37|76.95|74.35|0
1635372110000|2021-10-27 22:01:50|76.93|74.33|76.97|74.37|76.97|74.37|76.93|74.33|0
1635372120000|2021-10-27 22:02:00|76.93|74.33|76.88|74.28|76.93|74.33|76.88|74.28|0
1635372130000|2021-10-27 22:02:10|76.93|74.33|76.93|74.33|76.93|74.33|76.91|74.31|0
1635372140000|2021-10-27 22:02:20|76.88|74.28|76.9|74.3|76.9|74.3|76.88|74.28|0
1635372150000|2021-10-27 22:02:30|76.88|74.28|76.93|74.33|76.93|74.33|76.88|74.28|0
1635372160000|2021-10-27 22:02:40|76.97|74.37|76.93|74.33|76.97|74.37|76.93|74.33|0
1635372170000|2021-10-27 22:02:50|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1635372180000|2021-10-27 22:03:00|76.93|74.33|76.97|74.37|76.97|74.37|76.93|74.33|0
1635372210000|2021-10-27 22:03:30|77.02|74.42|77.06|74.46|77.06|74.46|77.02|74.42|0
1635372220000|2021-10-27 22:03:40|77.11|74.51|77.06|74.46|77.11|74.51|77.06|74.46|0
1635372240000|2021-10-27 22:04:00|77.11|74.51|77.11|74.51|77.11|74.51|77.06|74.46|0
1635372250000|2021-10-27 22:04:10|77.06|74.46|77.06|74.46|77.06|74.46|77.06|74.46|0
1635372260000|2021-10-27 22:04:20|77.02|74.42|77.02|74.42|77.02|74.42|77.02|74.42|0
1635372270000|2021-10-27 22:04:30|77.04|74.44|77.06|74.46|77.06|74.46|77.04|74.44|0
1635372300000|2021-10-27 22:05:00|77.02|74.42|77.06|74.46|77.06|74.46|77.02|74.42|0
1635372310000|2021-10-27 22:05:10|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1635372320000|2021-10-27 22:05:20|77.06|74.46|77.04|74.44|77.06|74.46|77.04|74.44|0
1635372330000|2021-10-27 22:05:30|77.02|74.42|76.97|74.37|77.02|74.42|76.97|74.37|0
1635372360000|2021-10-27 22:06:00|76.93|74.33|76.93|74.33|76.93|74.33|76.93|74.33|0
1635372370000|2021-10-27 22:06:10|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1635372380000|2021-10-27 22:06:20|76.95|74.35|76.93|74.33|76.97|74.37|76.93|74.33|0
1635372400000|2021-10-27 22:06:40|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1635372410000|2021-10-27 22:06:50|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1635372420000|2021-10-27 22:07:00|76.92|74.32|76.97|74.37|76.97|74.37|76.92|74.32|0
1635372430000|2021-10-27 22:07:10|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1635372440000|2021-10-27 22:07:20|76.88|74.28|76.88|74.28|76.92|74.32|76.88|74.28|0
1635372450000|2021-10-27 22:07:30|76.9|74.3|76.9|74.3|76.92|74.32|76.9|74.3|0
1635372460000|2021-10-27 22:07:40|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1635372470000|2021-10-27 22:07:50|76.9|74.3|76.88|74.28|76.9|74.3|76.88|74.28|0
1635372490000|2021-10-27 22:08:10|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1635372520000|2021-10-27 22:08:40|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1635372530000|2021-10-27 22:08:50|76.88|74.28|76.83|74.23|76.88|74.28|76.83|74.23|0
1635372540000|2021-10-27 22:09:00|76.88|74.28|76.92|74.32|76.92|74.32|76.88|74.28|0
1635372550000|2021-10-27 22:09:10|76.88|74.28|76.92|74.32|76.92|74.32|76.88|74.28|0
1635372560000|2021-10-27 22:09:20|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1635372600000|2021-10-27 22:10:00|77.06|74.46|77.11|74.51|77.11|74.51|77.06|74.46|0
1635372610000|2021-10-27 22:10:10|77.06|74.46|77.06|74.46|77.06|74.46|77.06|74.46|0
1635372660000|2021-10-27 22:11:00|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1635372700000|2021-10-27 22:11:40|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1635372710000|2021-10-27 22:11:50|77.01|74.41|77.06|74.46|77.06|74.46|77.01|74.41|0
1635372720000|2021-10-27 22:12:00|77.11|74.51|77.06|74.46|77.11|74.51|77.06|74.46|0
1635372730000|2021-10-27 22:12:10|77.04|74.44|77.01|74.41|77.04|74.44|77.01|74.41|0
1635372740000|2021-10-27 22:12:20|77.06|74.46|77.06|74.46|77.06|74.46|77.06|74.46|0
1635372750000|2021-10-27 22:12:30|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1635372760000|2021-10-27 22:12:40|77.06|74.46|77.06|74.46|77.06|74.46|77.06|74.46|0
1635372780000|2021-10-27 22:13:00|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1635372830000|2021-10-27 22:13:50|77.06|74.46|77.06|74.46|77.06|74.46|77.06|74.46|0
1635372880000|2021-10-27 22:14:40|77.11|74.51|77.11|74.51|77.11|74.51|77.11|74.51|0
1635372890000|2021-10-27 22:14:50|77.06|74.46|77.06|74.46|77.06|74.46|77.06|74.46|0
1635372900000|2021-10-27 22:15:00|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1635372930000|2021-10-27 22:15:30|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1635372950000|2021-10-27 22:15:50|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1635372970000|2021-10-27 22:16:10|76.92|74.32|76.87|74.27|76.92|74.32|76.87|74.27|0
1635372980000|2021-10-27 22:16:20|76.83|74.23|76.83|74.23|76.83|74.23|76.78|74.18|0
1635372990000|2021-10-27 22:16:30|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1635373020000|2021-10-27 22:17:00|76.97|74.37|76.97|74.37|76.97|74.37|76.92|74.32|0
1635373030000|2021-10-27 22:17:10|76.94|74.34|76.97|74.37|76.97|74.37|76.92|74.32|0
1635373040000|2021-10-27 22:17:20|77.01|74.41|76.97|74.37|77.01|74.41|76.97|74.37|0
1635373050000|2021-10-27 22:17:30|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1635373070000|2021-10-27 22:17:50|77.06|74.46|77.01|74.41|77.06|74.46|77.01|74.41|0
1635373100000|2021-10-27 22:18:20|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1635373110000|2021-10-27 22:18:30|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1635373120000|2021-10-27 22:18:40|76.78|74.18|76.87|74.27|76.87|74.27|76.78|74.18|0
1635373150000|2021-10-27 22:19:10|76.85|74.25|76.87|74.27|76.87|74.27|76.85|74.25|0
1635373160000|2021-10-27 22:19:20|76.85|74.25|76.83|74.23|76.85|74.25|76.83|74.23|0
1635373180000|2021-10-27 22:19:40|76.85|74.25|76.92|74.32|76.92|74.32|76.85|74.25|0
1635373200000|2021-10-27 22:20:00|76.87|74.27|76.83|74.23|76.87|74.27|76.83|74.23|0
1635373230000|2021-10-27 22:20:30|76.92|74.32|76.92|74.32|76.92|74.32|76.9|74.3|0
1635373260000|2021-10-27 22:21:00|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1635373340000|2021-10-27 22:22:20|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1635373370000|2021-10-27 22:22:50|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1635373440000|2021-10-27 22:24:00|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1635373460000|2021-10-27 22:24:20|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1635373470000|2021-10-27 22:24:30|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1635373520000|2021-10-27 22:25:20|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1635373540000|2021-10-27 22:25:40|76.82|74.22|76.82|74.22|76.82|74.22|76.82|74.22|0
1635373550000|2021-10-27 22:25:50|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1635373560000|2021-10-27 22:26:00|76.82|74.22|76.87|74.27|76.87|74.27|76.82|74.22|0
1635373580000|2021-10-27 22:26:20|76.89|74.29|76.89|74.29|76.89|74.29|76.89|74.29|0
1635373590000|2021-10-27 22:26:30|76.87|74.27|76.92|74.32|76.92|74.32|76.87|74.27|0
1635373600000|2021-10-27 22:26:40|76.87|74.27|76.96|74.36|76.96|74.36|76.87|74.27|0
1635373610000|2021-10-27 22:26:50|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1635373620000|2021-10-27 22:27:00|76.96|74.36|76.96|74.36|76.96|74.36|76.96|74.36|0
1635373640000|2021-10-27 22:27:20|76.92|74.32|76.87|74.27|76.92|74.32|76.87|74.27|0
1635373670000|2021-10-27 22:27:50|76.82|74.22|76.82|74.22|76.82|74.22|76.82|74.22|0
1635373720000|2021-10-27 22:28:40|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1635373800000|2021-10-27 22:30:00|76.82|74.22|76.82|74.22|76.82|74.22|76.82|74.22|0
1635373810000|2021-10-27 22:30:10|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1635373830000|2021-10-27 22:30:30|76.91|74.31|76.87|74.27|76.91|74.31|76.87|74.27|0
1635373850000|2021-10-27 22:30:50|76.82|74.22|76.82|74.22|76.82|74.22|76.82|74.22|0
1635373920000|2021-10-27 22:32:00|76.73|74.13|76.73|74.13|76.73|74.13|76.73|74.13|0
1635373930000|2021-10-27 22:32:10|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1635374000000|2021-10-27 22:33:20|76.73|74.13|76.73|74.13|76.73|74.13|76.73|74.13|0
1635374030000|2021-10-27 22:33:50|76.82|74.22|76.82|74.22|76.82|74.22|76.82|74.22|0
1635374060000|2021-10-27 22:34:20|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1635374070000|2021-10-27 22:34:30|76.82|74.22|76.82|74.22|76.82|74.22|76.82|74.22|0
1635374080000|2021-10-27 22:34:40|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1635374110000|2021-10-27 22:35:10|76.91|74.31|76.91|74.31|76.91|74.31|76.91|74.31|0
1635374130000|2021-10-27 22:35:30|76.96|74.36|76.96|74.36|76.96|74.36|76.96|74.36|0
1635374150000|2021-10-27 22:35:50|77|74.4|77|74.4|77|74.4|77|74.4|0
1635374160000|2021-10-27 22:36:00|77.05|74.45|77.05|74.45|77.05|74.45|77.05|74.45|0
1635374170000|2021-10-27 22:36:10|77|74.4|77|74.4|77|74.4|77|74.4|0
1635374190000|2021-10-27 22:36:30|77.05|74.45|77.1|74.5|77.1|74.5|77.05|74.45|0
1635374200000|2021-10-27 22:36:40|77.14|74.54|77.14|74.54|77.14|74.54|77.14|74.54|0
1635374220000|2021-10-27 22:37:00|77.19|74.59|77.23|74.63|77.23|74.63|77.19|74.59|0
1635374230000|2021-10-27 22:37:10|77.19|74.59|77.19|74.59|77.19|74.59|77.19|74.59|0
1635374250000|2021-10-27 22:37:30|77.23|74.63|77.23|74.63|77.23|74.63|77.23|74.63|0
1635374260000|2021-10-27 22:37:40|77.19|74.59|77.19|74.59|77.19|74.59|77.19|74.59|0
1635374270000|2021-10-27 22:37:50|77.23|74.63|77.23|74.63|77.23|74.63|77.23|74.63|0
1635374290000|2021-10-27 22:38:10|77.19|74.59|77.14|74.54|77.19|74.59|77.14|74.54|0
1635374300000|2021-10-27 22:38:20|77.09|74.49|77.05|74.45|77.09|74.49|77.05|74.45|0
1635374350000|2021-10-27 22:39:10|77.09|74.49|77.09|74.49|77.09|74.49|77.09|74.49|0
1635374360000|2021-10-27 22:39:20|77.05|74.45|77.05|74.45|77.05|74.45|77.05|74.45|0
1635374370000|2021-10-27 22:39:30|77.09|74.49|77.09|74.49|77.09|74.49|77.09|74.49|0
1635374410000|2021-10-27 22:40:10|77.05|74.45|77.05|74.45|77.05|74.45|77.05|74.45|0
1635374460000|2021-10-27 22:41:00|77.09|74.49|77.09|74.49|77.09|74.49|77.09|74.49|0
1635374480000|2021-10-27 22:41:20|77.05|74.45|77.05|74.45|77.05|74.45|77.05|74.45|0
1635374620000|2021-10-27 22:43:40|77|74.4|77|74.4|77|74.4|77|74.4|0
1635374630000|2021-10-27 22:43:50|76.91|74.31|76.91|74.31|76.91|74.31|76.91|74.31|0
1635374660000|2021-10-27 22:44:20|76.86|74.26|76.86|74.26|76.86|74.26|76.86|74.26|0
1635374670000|2021-10-27 22:44:30|76.82|74.22|76.86|74.26|76.86|74.26|76.82|74.22|0
1635374680000|2021-10-27 22:44:40|76.82|74.22|76.86|74.26|76.86|74.26|76.82|74.22|0
1635374690000|2021-10-27 22:44:50|76.84|74.24|76.86|74.26|76.86|74.26|76.84|74.24|0
1635374700000|2021-10-27 22:45:00|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1635374710000|2021-10-27 22:45:10|76.82|74.22|76.77|74.17|76.82|74.22|76.77|74.17|0
1635374730000|2021-10-27 22:45:30|76.82|74.22|76.82|74.22|76.82|74.22|76.82|74.22|0
1635374750000|2021-10-27 22:45:50|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1635374780000|2021-10-27 22:46:20|76.82|74.22|76.77|74.17|76.82|74.22|76.77|74.17|0
1635374840000|2021-10-27 22:47:20|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1635374850000|2021-10-27 22:47:30|76.77|74.17|76.75|74.15|76.77|74.17|76.75|74.15|0
1635374860000|2021-10-27 22:47:40|76.77|74.17|76.72|74.12|76.77|74.17|76.72|74.12|0
1635374870000|2021-10-27 22:47:50|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635374890000|2021-10-27 22:48:10|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1635374910000|2021-10-27 22:48:30|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1635374920000|2021-10-27 22:48:40|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1635374950000|2021-10-27 22:49:10|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1635374970000|2021-10-27 22:49:30|76.79|74.19|76.81|74.21|76.81|74.21|76.79|74.19|0
1635374980000|2021-10-27 22:49:40|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1635374990000|2021-10-27 22:49:50|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1635375000000|2021-10-27 22:50:00|76.86|74.26|76.86|74.26|76.86|74.26|76.81|74.21|0
1635375020000|2021-10-27 22:50:20|76.81|74.21|76.86|74.26|76.86|74.26|76.81|74.21|0
1635375040000|2021-10-27 22:50:40|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1635375080000|2021-10-27 22:51:20|76.77|74.17|76.81|74.21|76.81|74.21|76.77|74.17|0
1635375090000|2021-10-27 22:51:30|76.77|74.17|76.81|74.21|76.81|74.21|76.77|74.17|0
1635375100000|2021-10-27 22:51:40|76.77|74.17|76.77|74.17|76.79|74.19|76.77|74.17|0
1635375120000|2021-10-27 22:52:00|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1635375130000|2021-10-27 22:52:10|76.81|74.21|76.79|74.19|76.81|74.21|76.77|74.17|0
1635375140000|2021-10-27 22:52:20|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1635375150000|2021-10-27 22:52:30|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1635375160000|2021-10-27 22:52:40|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1635375170000|2021-10-27 22:52:50|76.72|74.12|76.77|74.17|76.77|74.17|76.72|74.12|0
1635375250000|2021-10-27 22:54:10|76.72|74.12|76.77|74.17|76.77|74.17|76.72|74.12|0
1635375290000|2021-10-27 22:54:50|76.81|74.21|76.77|74.17|76.81|74.21|76.77|74.17|0
1635375300000|2021-10-27 22:55:00|76.81|74.21|76.77|74.17|76.81|74.21|76.77|74.17|0
1635375340000|2021-10-27 22:55:40|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1635375370000|2021-10-27 22:56:10|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635375390000|2021-10-27 22:56:30|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635375400000|2021-10-27 22:56:40|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635375420000|2021-10-27 22:57:00|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635375430000|2021-10-27 22:57:10|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635375450000|2021-10-27 22:57:30|76.54|73.94|76.58|73.98|76.58|73.98|76.54|73.94|0
1635375460000|2021-10-27 22:57:40|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635375470000|2021-10-27 22:57:50|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635375480000|2021-10-27 22:58:00|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635375490000|2021-10-27 22:58:10|76.58|73.98|76.63|74.03|76.63|74.03|76.58|73.98|0
1635375500000|2021-10-27 22:58:20|76.58|73.98|76.63|74.03|76.63|74.03|76.58|73.98|0
1635375510000|2021-10-27 22:58:30|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635375520000|2021-10-27 22:58:40|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635375530000|2021-10-27 22:58:50|76.58|73.98|76.58|73.98|76.6|74|76.58|73.98|0
1635375540000|2021-10-27 22:59:00|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635375550000|2021-10-27 22:59:10|76.65|74.05|76.63|74.03|76.65|74.05|76.63|74.03|0
1635375560000|2021-10-27 22:59:20|76.65|74.05|76.63|74.03|76.65|74.05|76.63|74.03|0
1635375620000|2021-10-27 23:00:20|76.65|74.05|76.63|74.03|76.65|74.05|76.63|74.03|0
1635375630000|2021-10-27 23:00:30|76.6|74|76.6|74|76.6|74|76.6|74|0
1635375640000|2021-10-27 23:00:40|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635375660000|2021-10-27 23:01:00|76.53|73.93|76.58|73.98|76.58|73.98|76.53|73.93|0
1635375700000|2021-10-27 23:01:40|76.6|74|76.62|74.02|76.62|74.02|76.6|74|0
1635375760000|2021-10-27 23:02:40|76.58|73.98|76.6|74|76.6|74|76.58|73.98|0
1635375770000|2021-10-27 23:02:50|76.62|74.02|76.58|73.98|76.62|74.02|76.58|73.98|0
1635375780000|2021-10-27 23:03:00|76.62|74.02|76.62|74.02|76.62|74.02|76.6|74|0
1635375790000|2021-10-27 23:03:10|76.58|73.98|76.58|73.98|76.62|74.02|76.58|73.98|0
1635375800000|2021-10-27 23:03:20|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1635375820000|2021-10-27 23:03:40|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635375830000|2021-10-27 23:03:50|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635375840000|2021-10-27 23:04:00|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635375910000|2021-10-27 23:05:10|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635375920000|2021-10-27 23:05:20|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635375930000|2021-10-27 23:05:30|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635375940000|2021-10-27 23:05:40|76.46|73.86|76.44|73.84|76.46|73.86|76.44|73.84|0
1635375960000|2021-10-27 23:06:00|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635375980000|2021-10-27 23:06:20|76.46|73.86|76.49|73.89|76.49|73.89|76.46|73.86|0
1635376000000|2021-10-27 23:06:40|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635376030000|2021-10-27 23:07:10|76.49|73.89|76.46|73.86|76.49|73.89|76.46|73.86|0
1635376040000|2021-10-27 23:07:20|76.44|73.84|76.44|73.84|76.49|73.89|76.44|73.84|0
1635376070000|2021-10-27 23:07:50|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635376090000|2021-10-27 23:08:10|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635376110000|2021-10-27 23:08:30|76.39|73.79|76.35|73.75|76.39|73.79|76.35|73.75|0
1635376120000|2021-10-27 23:08:40|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635376130000|2021-10-27 23:08:50|76.35|73.75|76.35|73.75|76.39|73.79|76.35|73.75|0
1635376140000|2021-10-27 23:09:00|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635376160000|2021-10-27 23:09:20|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635376170000|2021-10-27 23:09:30|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635376190000|2021-10-27 23:09:50|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1635376200000|2021-10-27 23:10:00|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635376210000|2021-10-27 23:10:10|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1635376230000|2021-10-27 23:10:30|76.48|73.88|76.53|73.93|76.53|73.93|76.48|73.88|0
1635376240000|2021-10-27 23:10:40|76.55|73.95|76.58|73.98|76.58|73.98|76.55|73.95|0
1635376250000|2021-10-27 23:10:50|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635376270000|2021-10-27 23:11:10|76.6|74|76.57|73.97|76.6|74|76.57|73.97|0
1635376290000|2021-10-27 23:11:30|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1635376310000|2021-10-27 23:11:50|76.57|73.97|76.55|73.95|76.57|73.97|76.55|73.95|0
1635376320000|2021-10-27 23:12:00|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635376340000|2021-10-27 23:12:20|76.6|74|76.62|74.02|76.62|74.02|76.6|74|0
1635376350000|2021-10-27 23:12:30|76.64|74.04|76.62|74.02|76.64|74.04|76.62|74.02|0
1635376370000|2021-10-27 23:12:50|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635376420000|2021-10-27 23:13:40|76.62|74.02|76.62|74.02|76.62|74.02|76.57|73.97|0
1635376430000|2021-10-27 23:13:50|76.57|73.97|76.62|74.02|76.62|74.02|76.57|73.97|0
1635376450000|2021-10-27 23:14:10|76.57|73.97|76.62|74.02|76.62|74.02|76.57|73.97|0
1635376460000|2021-10-27 23:14:20|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635376470000|2021-10-27 23:14:30|76.55|73.95|76.53|73.93|76.55|73.95|76.53|73.93|0
1635376540000|2021-10-27 23:15:40|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635376590000|2021-10-27 23:16:30|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1635376600000|2021-10-27 23:16:40|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635376640000|2021-10-27 23:17:20|76.64|74.04|76.62|74.02|76.64|74.04|76.62|74.02|0
1635376700000|2021-10-27 23:18:20|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635376710000|2021-10-27 23:18:30|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635376760000|2021-10-27 23:19:20|76.71|74.11|76.8|74.2|76.8|74.2|76.71|74.11|0
1635376780000|2021-10-27 23:19:40|76.73|74.13|76.71|74.11|76.73|74.13|76.71|74.11|0
1635376820000|2021-10-27 23:20:20|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1635376830000|2021-10-27 23:20:30|76.71|74.11|76.66|74.06|76.71|74.11|76.66|74.06|0
1635376840000|2021-10-27 23:20:40|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1635376890000|2021-10-27 23:21:30|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635376900000|2021-10-27 23:21:40|76.48|73.88|76.52|73.92|76.52|73.92|76.48|73.88|0
1635376910000|2021-10-27 23:21:50|76.48|73.88|76.43|73.83|76.48|73.88|76.43|73.83|0
1635376950000|2021-10-27 23:22:30|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635376970000|2021-10-27 23:22:50|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635377000000|2021-10-27 23:23:20|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635377010000|2021-10-27 23:23:30|76.43|73.83|76.46|73.86|76.46|73.86|76.43|73.83|0
1635377020000|2021-10-27 23:23:40|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635377030000|2021-10-27 23:23:50|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635377040000|2021-10-27 23:24:00|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635377080000|2021-10-27 23:24:40|76.46|73.86|76.48|73.88|76.48|73.88|76.46|73.86|0
1635377090000|2021-10-27 23:24:50|76.46|73.86|76.48|73.88|76.48|73.88|76.46|73.86|0
1635377100000|2021-10-27 23:25:00|76.43|73.83|76.48|73.88|76.48|73.88|76.43|73.83|0
1635377120000|2021-10-27 23:25:20|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635377130000|2021-10-27 23:25:30|76.5|73.9|76.48|73.88|76.5|73.9|76.48|73.88|0
1635377180000|2021-10-27 23:26:20|76.52|73.92|76.57|73.97|76.57|73.97|76.52|73.92|0
1635377190000|2021-10-27 23:26:30|76.52|73.92|76.57|73.97|76.57|73.97|76.52|73.92|0
1635377200000|2021-10-27 23:26:40|76.52|73.92|76.57|73.97|76.57|73.97|76.52|73.92|0
1635377230000|2021-10-27 23:27:10|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635377250000|2021-10-27 23:27:30|76.66|74.06|76.7|74.1|76.7|74.1|76.66|74.06|0
1635377260000|2021-10-27 23:27:40|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635377280000|2021-10-27 23:28:00|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635377290000|2021-10-27 23:28:10|76.64|74.04|76.61|74.01|76.64|74.04|76.61|74.01|0
1635377300000|2021-10-27 23:28:20|76.66|74.06|76.66|74.06|76.68|74.08|76.66|74.06|0
1635377320000|2021-10-27 23:28:40|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635377330000|2021-10-27 23:28:50|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635377340000|2021-10-27 23:29:00|76.68|74.08|76.66|74.06|76.68|74.08|76.66|74.06|0
1635377350000|2021-10-27 23:29:10|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635377360000|2021-10-27 23:29:20|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635377370000|2021-10-27 23:29:30|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635377380000|2021-10-27 23:29:40|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635377390000|2021-10-27 23:29:50|76.57|73.97|76.54|73.94|76.57|73.97|76.54|73.94|0
1635377400000|2021-10-27 23:30:00|76.57|73.97|76.54|73.94|76.57|73.97|76.54|73.94|0
1635377410000|2021-10-27 23:30:10|76.57|73.97|76.57|73.97|76.57|73.97|76.54|73.94|0
1635377420000|2021-10-27 23:30:20|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635377440000|2021-10-27 23:30:40|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635377450000|2021-10-27 23:30:50|76.66|74.06|76.61|74.01|76.66|74.06|76.61|74.01|0
1635377460000|2021-10-27 23:31:00|76.64|74.04|76.68|74.08|76.68|74.08|76.64|74.04|0
1635377470000|2021-10-27 23:31:10|76.7|74.1|76.7|74.1|76.7|74.1|76.68|74.08|0
1635377480000|2021-10-27 23:31:20|76.68|74.08|76.66|74.06|76.68|74.08|76.66|74.06|0
1635377510000|2021-10-27 23:31:50|76.7|74.1|76.7|74.1|76.7|74.1|76.68|74.08|0
1635377520000|2021-10-27 23:32:00|76.68|74.08|76.7|74.1|76.7|74.1|76.68|74.08|0
1635377540000|2021-10-27 23:32:20|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1635377570000|2021-10-27 23:32:50|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635377580000|2021-10-27 23:33:00|76.73|74.13|76.73|74.13|76.73|74.13|76.73|74.13|0
1635377590000|2021-10-27 23:33:10|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635377610000|2021-10-27 23:33:30|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635377620000|2021-10-27 23:33:40|76.7|74.1|76.66|74.06|76.7|74.1|76.66|74.06|0
1635377640000|2021-10-27 23:34:00|76.68|74.08|76.7|74.1|76.73|74.13|76.68|74.08|0
1635377680000|2021-10-27 23:34:40|76.73|74.13|76.75|74.15|76.75|74.15|76.73|74.13|0
1635377690000|2021-10-27 23:34:50|76.73|74.13|76.7|74.1|76.73|74.13|76.7|74.1|0
1635377700000|2021-10-27 23:35:00|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635377710000|2021-10-27 23:35:10|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635377720000|2021-10-27 23:35:20|76.68|74.08|76.66|74.06|76.68|74.08|76.66|74.06|0
1635377730000|2021-10-27 23:35:30|76.63|74.03|76.61|74.01|76.63|74.03|76.61|74.01|0
1635377740000|2021-10-27 23:35:40|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635377750000|2021-10-27 23:35:50|76.61|74.01|76.66|74.06|76.66|74.06|76.61|74.01|0
1635377760000|2021-10-27 23:36:00|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635377770000|2021-10-27 23:36:10|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635377780000|2021-10-27 23:36:20|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635377790000|2021-10-27 23:36:30|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635377810000|2021-10-27 23:36:50|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635377830000|2021-10-27 23:37:10|76.56|73.96|76.61|74.01|76.61|74.01|76.56|73.96|0
1635377850000|2021-10-27 23:37:30|76.56|73.96|76.59|73.99|76.59|73.99|76.56|73.96|0
1635377860000|2021-10-27 23:37:40|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635377900000|2021-10-27 23:38:20|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635377950000|2021-10-27 23:39:10|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635377960000|2021-10-27 23:39:20|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635377970000|2021-10-27 23:39:30|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635377980000|2021-10-27 23:39:40|76.63|74.03|76.61|74.01|76.63|74.03|76.61|74.01|0
1635378010000|2021-10-27 23:40:10|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635378020000|2021-10-27 23:40:20|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635378030000|2021-10-27 23:40:30|76.56|73.96|76.61|74.01|76.61|74.01|76.56|73.96|0
1635378050000|2021-10-27 23:40:50|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635378060000|2021-10-27 23:41:00|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635378070000|2021-10-27 23:41:10|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635378080000|2021-10-27 23:41:20|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635378090000|2021-10-27 23:41:30|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635378100000|2021-10-27 23:41:40|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635378110000|2021-10-27 23:41:50|76.58|73.98|76.61|74.01|76.61|74.01|76.58|73.98|0
1635378120000|2021-10-27 23:42:00|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635378130000|2021-10-27 23:42:10|76.61|74.01|76.63|74.03|76.63|74.03|76.61|74.01|0
1635378140000|2021-10-27 23:42:20|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635378150000|2021-10-27 23:42:30|76.56|73.96|76.51|73.91|76.56|73.96|76.47|73.87|0
1635378160000|2021-10-27 23:42:40|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635378170000|2021-10-27 23:42:50|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635378180000|2021-10-27 23:43:00|76.56|73.96|76.51|73.91|76.61|74.01|76.51|73.91|0
1635378190000|2021-10-27 23:43:10|76.47|73.87|76.49|73.89|76.49|73.89|76.47|73.87|0
1635378200000|2021-10-27 23:43:20|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1635378210000|2021-10-27 23:43:30|76.49|73.89|76.47|73.87|76.49|73.89|76.47|73.87|0
1635378220000|2021-10-27 23:43:40|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635378230000|2021-10-27 23:43:50|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635378240000|2021-10-27 23:44:00|76.56|73.96|76.54|73.94|76.56|73.96|76.54|73.94|0
1635378250000|2021-10-27 23:44:10|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635378270000|2021-10-27 23:44:30|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1635378280000|2021-10-27 23:44:40|76.45|73.85|76.51|73.91|76.51|73.91|76.45|73.85|0
1635378290000|2021-10-27 23:44:50|76.47|73.87|76.45|73.85|76.47|73.87|76.45|73.85|0
1635378300000|2021-10-27 23:45:00|76.42|73.82|76.38|73.78|76.42|73.82|76.35|73.75|0
1635378310000|2021-10-27 23:45:10|76.42|73.82|76.42|73.82|76.42|73.82|76.38|73.78|0
1635378320000|2021-10-27 23:45:20|76.45|73.85|76.42|73.82|76.45|73.85|76.42|73.82|0
1635378340000|2021-10-27 23:45:40|76.38|73.78|76.38|73.78|76.38|73.78|76.38|73.78|0
1635378350000|2021-10-27 23:45:50|76.42|73.82|76.4|73.8|76.42|73.82|76.38|73.78|0
1635378360000|2021-10-27 23:46:00|76.42|73.82|76.38|73.78|76.42|73.82|76.38|73.78|0
1635378370000|2021-10-27 23:46:10|76.33|73.73|76.33|73.73|76.33|73.73|76.33|73.73|0
1635378400000|2021-10-27 23:46:40|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635378410000|2021-10-27 23:46:50|76.33|73.73|76.33|73.73|76.33|73.73|76.28|73.68|0
1635378420000|2021-10-27 23:47:00|76.38|73.78|76.35|73.75|76.38|73.78|76.35|73.75|0
1635378430000|2021-10-27 23:47:10|76.33|73.73|76.33|73.73|76.38|73.78|76.33|73.73|0
1635378440000|2021-10-27 23:47:20|76.38|73.78|76.38|73.78|76.38|73.78|76.38|73.78|0
1635378460000|2021-10-27 23:47:40|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1635378470000|2021-10-27 23:47:50|76.38|73.78|76.33|73.73|76.38|73.78|76.33|73.73|0
1635378480000|2021-10-27 23:48:00|76.38|73.78|76.33|73.73|76.38|73.78|76.33|73.73|0
1635378490000|2021-10-27 23:48:10|76.38|73.78|76.38|73.78|76.38|73.78|76.38|73.78|0
1635378500000|2021-10-27 23:48:20|76.33|73.73|76.33|73.73|76.33|73.73|76.33|73.73|0
1635378560000|2021-10-27 23:49:20|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635378570000|2021-10-27 23:49:30|76.33|73.73|76.33|73.73|76.33|73.73|76.33|73.73|0
1635378600000|2021-10-27 23:50:00|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635378620000|2021-10-27 23:50:20|76.24|73.64|76.26|73.66|76.28|73.68|76.24|73.64|0
1635378630000|2021-10-27 23:50:30|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1635378650000|2021-10-27 23:50:50|76.19|73.59|76.19|73.59|76.19|73.59|76.19|73.59|0
1635378660000|2021-10-27 23:51:00|76.15|73.55|76.19|73.59|76.19|73.59|76.15|73.55|0
1635378670000|2021-10-27 23:51:10|76.22|73.62|76.22|73.62|76.22|73.62|76.19|73.59|0
1635378680000|2021-10-27 23:51:20|76.19|73.59|76.19|73.59|76.19|73.59|76.19|73.59|0
1635378690000|2021-10-27 23:51:30|76.22|73.62|76.24|73.64|76.24|73.64|76.22|73.62|0
1635378700000|2021-10-27 23:51:40|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635378710000|2021-10-27 23:51:50|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1635378730000|2021-10-27 23:52:10|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635378740000|2021-10-27 23:52:20|76.26|73.66|76.28|73.68|76.28|73.68|76.24|73.64|0
1635378750000|2021-10-27 23:52:30|76.33|73.73|76.33|73.73|76.33|73.73|76.33|73.73|0
1635378770000|2021-10-27 23:52:50|76.28|73.68|76.33|73.73|76.33|73.73|76.28|73.68|0
1635378790000|2021-10-27 23:53:10|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635378800000|2021-10-27 23:53:20|76.33|73.73|76.33|73.73|76.33|73.73|76.33|73.73|0
1635378810000|2021-10-27 23:53:30|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1635378820000|2021-10-27 23:53:40|76.33|73.73|76.33|73.73|76.33|73.73|76.28|73.68|0
1635378860000|2021-10-27 23:54:20|76.3|73.7|76.3|73.7|76.33|73.73|76.3|73.7|0
1635378870000|2021-10-27 23:54:30|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635378880000|2021-10-27 23:54:40|76.33|73.73|76.33|73.73|76.33|73.73|76.33|73.73|0
1635378890000|2021-10-27 23:54:50|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635378900000|2021-10-27 23:55:00|76.33|73.73|76.33|73.73|76.33|73.73|76.33|73.73|0
1635378910000|2021-10-27 23:55:10|76.3|73.7|76.28|73.68|76.33|73.73|76.28|73.68|0
1635378920000|2021-10-27 23:55:20|76.3|73.7|76.33|73.73|76.33|73.73|76.3|73.7|0
1635378930000|2021-10-27 23:55:30|76.3|73.7|76.33|73.73|76.33|73.73|76.3|73.7|0
1635378950000|2021-10-27 23:55:50|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635378960000|2021-10-27 23:56:00|76.35|73.75|76.37|73.77|76.37|73.77|76.33|73.73|0
1635378990000|2021-10-27 23:56:30|76.35|73.75|76.35|73.75|76.35|73.75|76.33|73.73|0
1635379000000|2021-10-27 23:56:40|76.33|73.73|76.33|73.73|76.33|73.73|76.33|73.73|0
1635379040000|2021-10-27 23:57:20|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635379050000|2021-10-27 23:57:30|76.3|73.7|76.28|73.68|76.3|73.7|76.28|73.68|0
1635379090000|2021-10-27 23:58:10|76.33|73.73|76.33|73.73|76.33|73.73|76.33|73.73|0
1635379100000|2021-10-27 23:58:20|76.3|73.7|76.28|73.68|76.3|73.7|76.28|73.68|0
1635379110000|2021-10-27 23:58:30|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635379120000|2021-10-27 23:58:40|76.3|73.7|76.32|73.72|76.32|73.72|76.3|73.7|0
1635379130000|2021-10-27 23:58:50|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635379150000|2021-10-27 23:59:10|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635379170000|2021-10-27 23:59:30|76.28|73.68|76.32|73.72|76.32|73.72|76.28|73.68|0
1635379190000|2021-10-27 23:59:50|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635379200000|2021-10-28 00:00:00|76.32|73.72|76.37|73.77|76.37|73.77|76.32|73.72|0
1635379220000|2021-10-28 00:00:20|76.32|73.72|76.37|73.77|76.37|73.77|76.32|73.72|0
1635379230000|2021-10-28 00:00:30|76.32|73.72|76.28|73.68|76.35|73.75|76.28|73.68|0
1635379240000|2021-10-28 00:00:40|76.23|73.63|76.28|73.68|76.28|73.68|76.23|73.63|0
1635379250000|2021-10-28 00:00:50|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635379270000|2021-10-28 00:01:10|76.28|73.68|76.32|73.72|76.32|73.72|76.23|73.63|0
1635379280000|2021-10-28 00:01:20|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635379290000|2021-10-28 00:01:30|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635379300000|2021-10-28 00:01:40|76.28|73.68|76.32|73.72|76.32|73.72|76.28|73.68|0
1635379310000|2021-10-28 00:01:50|76.3|73.7|76.32|73.72|76.32|73.72|76.3|73.7|0
1635379320000|2021-10-28 00:02:00|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635379330000|2021-10-28 00:02:10|76.23|73.63|76.14|73.54|76.23|73.63|76.14|73.54|0
1635379340000|2021-10-28 00:02:20|76.19|73.59|76.19|73.59|76.19|73.59|76.19|73.59|0
1635379350000|2021-10-28 00:02:30|76.14|73.54|76.19|73.59|76.19|73.59|76.14|73.54|0
1635379360000|2021-10-28 00:02:40|76.14|73.54|76.19|73.59|76.19|73.59|76.14|73.54|0
1635379380000|2021-10-28 00:03:00|76.23|73.63|76.19|73.59|76.23|73.63|76.19|73.59|0
1635379400000|2021-10-28 00:03:20|76.21|73.61|76.23|73.63|76.23|73.63|76.21|73.61|0
1635379410000|2021-10-28 00:03:30|76.19|73.59|76.19|73.59|76.19|73.59|76.19|73.59|0
1635379420000|2021-10-28 00:03:40|76.23|73.63|76.19|73.59|76.23|73.63|76.19|73.59|0
1635379430000|2021-10-28 00:03:50|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635379450000|2021-10-28 00:04:10|76.19|73.59|76.14|73.54|76.19|73.59|76.14|73.54|0
1635379460000|2021-10-28 00:04:20|76.19|73.59|76.21|73.61|76.21|73.61|76.19|73.59|0
1635379470000|2021-10-28 00:04:30|76.23|73.63|76.25|73.65|76.25|73.65|76.23|73.63|0
1635379480000|2021-10-28 00:04:40|76.23|73.63|76.19|73.59|76.23|73.63|76.19|73.59|0
1635379490000|2021-10-28 00:04:50|76.23|73.63|76.32|73.72|76.32|73.72|76.23|73.63|0
1635379500000|2021-10-28 00:05:00|76.28|73.68|76.28|73.68|76.32|73.72|76.28|73.68|0
1635379510000|2021-10-28 00:05:10|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635379520000|2021-10-28 00:05:20|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635379530000|2021-10-28 00:05:30|76.39|73.79|76.32|73.72|76.39|73.79|76.32|73.72|0
1635379540000|2021-10-28 00:05:40|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635379550000|2021-10-28 00:05:50|76.41|73.81|76.37|73.77|76.41|73.81|76.37|73.77|0
1635379580000|2021-10-28 00:06:20|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635379590000|2021-10-28 00:06:30|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635379610000|2021-10-28 00:06:50|76.34|73.74|76.34|73.74|76.34|73.74|76.34|73.74|0
1635379620000|2021-10-28 00:07:00|76.37|73.77|76.32|73.72|76.37|73.77|76.32|73.72|0
1635379630000|2021-10-28 00:07:10|76.37|73.77|76.41|73.81|76.41|73.81|76.37|73.77|0
1635379640000|2021-10-28 00:07:20|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635379650000|2021-10-28 00:07:30|76.44|73.84|76.41|73.81|76.46|73.86|76.41|73.81|0
1635379660000|2021-10-28 00:07:40|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635379670000|2021-10-28 00:07:50|76.41|73.81|76.37|73.77|76.41|73.81|76.37|73.77|0
1635379680000|2021-10-28 00:08:00|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635379710000|2021-10-28 00:08:30|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635379720000|2021-10-28 00:08:40|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635379730000|2021-10-28 00:08:50|76.37|73.77|76.37|73.77|76.39|73.79|76.37|73.77|0
1635379740000|2021-10-28 00:09:00|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635379750000|2021-10-28 00:09:10|76.37|73.77|76.41|73.81|76.41|73.81|76.37|73.77|0
1635379760000|2021-10-28 00:09:20|76.39|73.79|76.37|73.77|76.41|73.81|76.37|73.77|0
1635379770000|2021-10-28 00:09:30|76.41|73.81|76.41|73.81|76.41|73.81|76.37|73.77|0
1635379780000|2021-10-28 00:09:40|76.37|73.77|76.37|73.77|76.39|73.79|76.37|73.77|0
1635379800000|2021-10-28 00:10:00|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635379810000|2021-10-28 00:10:10|76.46|73.86|76.5|73.9|76.5|73.9|76.46|73.86|0
1635379820000|2021-10-28 00:10:20|76.46|73.86|76.41|73.81|76.46|73.86|76.41|73.81|0
1635379830000|2021-10-28 00:10:30|76.46|73.86|76.46|73.86|76.48|73.88|76.46|73.86|0
1635379840000|2021-10-28 00:10:40|76.55|73.95|76.59|73.99|76.59|73.99|76.55|73.95|0
1635379850000|2021-10-28 00:10:50|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635379860000|2021-10-28 00:11:00|76.59|73.99|76.59|73.99|76.64|74.04|76.59|73.99|0
1635379870000|2021-10-28 00:11:10|76.62|74.02|76.64|74.04|76.64|74.04|76.62|74.02|0
1635379890000|2021-10-28 00:11:30|76.62|74.02|76.59|73.99|76.62|74.02|76.59|73.99|0
1635379900000|2021-10-28 00:11:40|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635379920000|2021-10-28 00:12:00|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635379930000|2021-10-28 00:12:10|76.73|74.13|76.73|74.13|76.73|74.13|76.73|74.13|0
1635379940000|2021-10-28 00:12:20|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635379950000|2021-10-28 00:12:30|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635379970000|2021-10-28 00:12:50|76.59|73.99|76.64|74.04|76.64|74.04|76.59|73.99|0
1635379980000|2021-10-28 00:13:00|76.62|74.02|76.64|74.04|76.64|74.04|76.62|74.02|0
1635379990000|2021-10-28 00:13:10|76.59|73.99|76.64|74.04|76.64|74.04|76.59|73.99|0
1635380000000|2021-10-28 00:13:20|76.62|74.02|76.59|73.99|76.62|74.02|76.59|73.99|0
1635380010000|2021-10-28 00:13:30|76.55|73.95|76.55|73.95|76.55|73.95|76.55|73.95|0
1635380020000|2021-10-28 00:13:40|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635380040000|2021-10-28 00:14:00|76.55|73.95|76.55|73.95|76.55|73.95|76.55|73.95|0
1635380050000|2021-10-28 00:14:10|76.59|73.99|76.57|73.97|76.59|73.99|76.57|73.97|0
1635380060000|2021-10-28 00:14:20|76.59|73.99|76.55|73.95|76.59|73.99|76.55|73.95|0
1635380070000|2021-10-28 00:14:30|76.57|73.97|76.55|73.95|76.57|73.97|76.55|73.95|0
1635380090000|2021-10-28 00:14:50|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1635380110000|2021-10-28 00:15:10|76.57|73.97|76.59|73.99|76.59|73.99|76.57|73.97|0
1635380130000|2021-10-28 00:15:30|76.55|73.95|76.59|73.99|76.59|73.99|76.55|73.95|0
1635380140000|2021-10-28 00:15:40|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635380150000|2021-10-28 00:15:50|76.59|73.99|76.64|74.04|76.68|74.08|76.59|73.99|0
1635380160000|2021-10-28 00:16:00|76.59|73.99|76.64|74.04|76.64|74.04|76.59|73.99|0
1635380170000|2021-10-28 00:16:10|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1635380180000|2021-10-28 00:16:20|76.55|73.95|76.55|73.95|76.55|73.95|76.55|73.95|0
1635380190000|2021-10-28 00:16:30|76.52|73.92|76.5|73.9|76.52|73.92|76.5|73.9|0
1635380200000|2021-10-28 00:16:40|76.52|73.92|76.54|73.94|76.54|73.94|76.5|73.9|0
1635380210000|2021-10-28 00:16:50|76.59|73.99|76.64|74.04|76.64|74.04|76.59|73.99|0
1635380220000|2021-10-28 00:17:00|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635380240000|2021-10-28 00:17:20|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635380250000|2021-10-28 00:17:30|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635380260000|2021-10-28 00:17:40|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635380270000|2021-10-28 00:17:50|76.68|74.08|76.64|74.04|76.68|74.08|76.64|74.04|0
1635380280000|2021-10-28 00:18:00|76.59|73.99|76.59|73.99|76.64|74.04|76.59|73.99|0
1635380300000|2021-10-28 00:18:20|76.64|74.04|76.64|74.04|76.64|74.04|76.61|74.01|0
1635380310000|2021-10-28 00:18:30|76.61|74.01|76.61|74.01|76.61|74.01|76.59|73.99|0
1635380320000|2021-10-28 00:18:40|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635380340000|2021-10-28 00:19:00|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635380350000|2021-10-28 00:19:10|76.5|73.9|76.54|73.94|76.54|73.94|76.5|73.9|0
1635380360000|2021-10-28 00:19:20|76.5|73.9|76.54|73.94|76.54|73.94|76.5|73.9|0
1635380370000|2021-10-28 00:19:30|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635380380000|2021-10-28 00:19:40|76.54|73.94|76.54|73.94|76.54|73.94|76.52|73.92|0
1635380400000|2021-10-28 00:20:00|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1635380410000|2021-10-28 00:20:10|76.45|73.85|76.45|73.85|76.45|73.85|76.41|73.81|0
1635380420000|2021-10-28 00:20:20|76.43|73.83|76.45|73.85|76.45|73.85|76.41|73.81|0
1635380450000|2021-10-28 00:20:50|76.5|73.9|76.54|73.94|76.54|73.94|76.5|73.9|0
1635380460000|2021-10-28 00:21:00|76.5|73.9|76.54|73.94|76.54|73.94|76.5|73.9|0
1635380470000|2021-10-28 00:21:10|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635380480000|2021-10-28 00:21:20|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635380490000|2021-10-28 00:21:30|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1635380510000|2021-10-28 00:21:50|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635380520000|2021-10-28 00:22:00|76.5|73.9|76.52|73.92|76.52|73.92|76.5|73.9|0
1635380530000|2021-10-28 00:22:10|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635380540000|2021-10-28 00:22:20|76.5|73.9|76.45|73.85|76.5|73.9|76.45|73.85|0
1635380570000|2021-10-28 00:22:50|76.41|73.81|76.41|73.81|76.45|73.85|76.41|73.81|0
1635380580000|2021-10-28 00:23:00|76.45|73.85|76.36|73.76|76.45|73.85|76.36|73.76|0
1635380600000|2021-10-28 00:23:20|76.34|73.74|76.34|73.74|76.34|73.74|76.34|73.74|0
1635380610000|2021-10-28 00:23:30|76.36|73.76|76.31|73.71|76.36|73.76|76.31|73.71|0
1635380630000|2021-10-28 00:23:50|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635380640000|2021-10-28 00:24:00|76.4|73.8|76.36|73.76|76.4|73.8|76.36|73.76|0
1635380650000|2021-10-28 00:24:10|76.31|73.71|76.36|73.76|76.36|73.76|76.31|73.71|0
1635380660000|2021-10-28 00:24:20|76.31|73.71|76.31|73.71|76.31|73.71|76.31|73.71|0
1635380670000|2021-10-28 00:24:30|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635380710000|2021-10-28 00:25:10|76.31|73.71|76.31|73.71|76.31|73.71|76.31|73.71|0
1635380720000|2021-10-28 00:25:20|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635380730000|2021-10-28 00:25:30|76.31|73.71|76.31|73.71|76.31|73.71|76.31|73.71|0
1635380740000|2021-10-28 00:25:40|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635380760000|2021-10-28 00:26:00|76.34|73.74|76.31|73.71|76.34|73.74|76.31|73.71|0
1635380770000|2021-10-28 00:26:10|76.36|73.76|76.31|73.71|76.36|73.76|76.31|73.71|0
1635380790000|2021-10-28 00:26:30|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635380800000|2021-10-28 00:26:40|76.31|73.71|76.31|73.71|76.31|73.71|76.31|73.71|0
1635380810000|2021-10-28 00:26:50|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635380820000|2021-10-28 00:27:00|76.38|73.78|76.36|73.76|76.38|73.78|76.36|73.76|0
1635380830000|2021-10-28 00:27:10|76.34|73.74|76.36|73.76|76.36|73.76|76.34|73.74|0
1635380840000|2021-10-28 00:27:20|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1635380850000|2021-10-28 00:27:30|76.38|73.78|76.36|73.76|76.38|73.78|76.36|73.76|0
1635380860000|2021-10-28 00:27:40|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1635380880000|2021-10-28 00:28:00|76.43|73.83|76.4|73.8|76.43|73.83|76.4|73.8|0
1635380900000|2021-10-28 00:28:20|76.45|73.85|76.4|73.8|76.45|73.85|76.4|73.8|0
1635380910000|2021-10-28 00:28:30|76.45|73.85|76.4|73.8|76.45|73.85|76.4|73.8|0
1635380920000|2021-10-28 00:28:40|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635380930000|2021-10-28 00:28:50|76.38|73.78|76.36|73.76|76.38|73.78|76.36|73.76|0
1635380940000|2021-10-28 00:29:00|76.4|73.8|76.52|73.92|76.54|73.94|76.4|73.8|0
1635380950000|2021-10-28 00:29:10|76.49|73.89|76.49|73.89|76.54|73.94|76.49|73.89|0
1635380990000|2021-10-28 00:29:50|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1635381000000|2021-10-28 00:30:00|76.49|73.89|76.54|73.94|76.54|73.94|76.49|73.89|0
1635381010000|2021-10-28 00:30:10|76.56|73.96|76.58|73.98|76.58|73.98|76.56|73.96|0
1635381030000|2021-10-28 00:30:30|76.63|74.03|76.63|74.03|76.63|74.03|76.58|73.98|0
1635381040000|2021-10-28 00:30:40|76.68|74.08|76.63|74.03|76.68|74.08|76.63|74.03|0
1635381060000|2021-10-28 00:31:00|76.58|73.98|76.54|73.94|76.58|73.98|76.54|73.94|0
1635381080000|2021-10-28 00:31:20|76.56|73.96|76.58|73.98|76.58|73.98|76.56|73.96|0
1635381090000|2021-10-28 00:31:30|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635381100000|2021-10-28 00:31:40|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635381110000|2021-10-28 00:31:50|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635381120000|2021-10-28 00:32:00|76.61|74.01|76.68|74.08|76.68|74.08|76.61|74.01|0
1635381130000|2021-10-28 00:32:10|76.63|74.03|76.68|74.08|76.68|74.08|76.63|74.03|0
1635381140000|2021-10-28 00:32:20|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1635381150000|2021-10-28 00:32:30|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1635381160000|2021-10-28 00:32:40|76.86|74.26|76.81|74.21|76.86|74.26|76.81|74.21|0
1635381170000|2021-10-28 00:32:50|76.86|74.26|76.81|74.21|76.86|74.26|76.81|74.21|0
1635381180000|2021-10-28 00:33:00|76.79|74.19|76.77|74.17|76.79|74.19|76.77|74.17|0
1635381190000|2021-10-28 00:33:10|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1635381200000|2021-10-28 00:33:20|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1635381210000|2021-10-28 00:33:30|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1635381220000|2021-10-28 00:33:40|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635381230000|2021-10-28 00:33:50|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1635381240000|2021-10-28 00:34:00|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635381250000|2021-10-28 00:34:10|76.72|74.12|76.7|74.1|76.72|74.12|76.67|74.07|0
1635381260000|2021-10-28 00:34:20|76.67|74.07|76.63|74.03|76.67|74.07|76.63|74.03|0
1635381270000|2021-10-28 00:34:30|76.67|74.07|76.63|74.03|76.67|74.07|76.63|74.03|0
1635381280000|2021-10-28 00:34:40|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635381300000|2021-10-28 00:35:00|76.63|74.03|76.72|74.12|76.72|74.12|76.63|74.03|0
1635381310000|2021-10-28 00:35:10|76.77|74.17|76.72|74.12|76.77|74.17|76.72|74.12|0
1635381340000|2021-10-28 00:35:40|76.7|74.1|76.72|74.12|76.72|74.12|76.7|74.1|0
1635381350000|2021-10-28 00:35:50|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635381380000|2021-10-28 00:36:20|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635381390000|2021-10-28 00:36:30|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635381400000|2021-10-28 00:36:40|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1635381410000|2021-10-28 00:36:50|76.74|74.14|76.72|74.12|76.74|74.14|76.72|74.12|0
1635381450000|2021-10-28 00:37:30|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1635381470000|2021-10-28 00:37:50|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1635381480000|2021-10-28 00:38:00|76.76|74.16|76.72|74.12|76.76|74.16|76.72|74.12|0
1635381490000|2021-10-28 00:38:10|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1635381500000|2021-10-28 00:38:20|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1635381510000|2021-10-28 00:38:30|76.67|74.07|76.72|74.12|76.72|74.12|76.67|74.07|0
1635381530000|2021-10-28 00:38:50|76.7|74.1|76.72|74.12|76.72|74.12|76.7|74.1|0
1635381550000|2021-10-28 00:39:10|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635381560000|2021-10-28 00:39:20|76.72|74.12|76.67|74.07|76.72|74.12|76.67|74.07|0
1635381590000|2021-10-28 00:39:50|76.63|74.03|76.58|73.98|76.63|74.03|76.58|73.98|0
1635381600000|2021-10-28 00:40:00|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635381620000|2021-10-28 00:40:20|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635381630000|2021-10-28 00:40:30|76.63|74.03|76.58|73.98|76.63|74.03|76.58|73.98|0
1635381680000|2021-10-28 00:41:20|76.53|73.93|76.51|73.91|76.53|73.93|76.51|73.91|0
1635381690000|2021-10-28 00:41:30|76.53|73.93|76.53|73.93|76.53|73.93|76.49|73.89|0
1635381700000|2021-10-28 00:41:40|76.58|73.98|76.56|73.96|76.58|73.98|76.56|73.96|0
1635381710000|2021-10-28 00:41:50|76.53|73.93|76.56|73.96|76.58|73.98|76.53|73.93|0
1635381720000|2021-10-28 00:42:00|76.58|73.98|76.53|73.93|76.58|73.98|76.53|73.93|0
1635381730000|2021-10-28 00:42:10|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635381770000|2021-10-28 00:42:50|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1635381790000|2021-10-28 00:43:10|76.65|74.05|76.65|74.05|76.67|74.07|76.65|74.05|0
1635381800000|2021-10-28 00:43:20|76.62|74.02|76.67|74.07|76.67|74.07|76.62|74.02|0
1635381810000|2021-10-28 00:43:30|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1635381820000|2021-10-28 00:43:40|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635381830000|2021-10-28 00:43:50|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1635381850000|2021-10-28 00:44:10|76.69|74.09|76.72|74.12|76.72|74.12|76.69|74.09|0
1635381900000|2021-10-28 00:45:00|76.67|74.07|76.69|74.09|76.72|74.12|76.67|74.07|0
1635381910000|2021-10-28 00:45:10|76.67|74.07|76.67|74.07|76.69|74.09|76.67|74.07|0
1635381920000|2021-10-28 00:45:20|76.69|74.09|76.67|74.07|76.69|74.09|76.67|74.07|0
1635381930000|2021-10-28 00:45:30|76.69|74.09|76.67|74.07|76.69|74.09|76.67|74.07|0
1635381940000|2021-10-28 00:45:40|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635381950000|2021-10-28 00:45:50|76.67|74.07|76.67|74.07|76.67|74.07|76.62|74.02|0
1635381970000|2021-10-28 00:46:10|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1635381980000|2021-10-28 00:46:20|76.76|74.16|76.71|74.11|76.76|74.16|76.67|74.07|0
1635381990000|2021-10-28 00:46:30|76.69|74.09|76.71|74.11|76.71|74.11|76.69|74.09|0
1635382000000|2021-10-28 00:46:40|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635382070000|2021-10-28 00:47:50|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1635382080000|2021-10-28 00:48:00|76.67|74.07|76.67|74.07|76.71|74.11|76.67|74.07|0
1635382090000|2021-10-28 00:48:10|76.71|74.11|76.71|74.11|76.71|74.11|76.69|74.09|0
1635382110000|2021-10-28 00:48:30|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1635382140000|2021-10-28 00:49:00|76.8|74.2|76.85|74.25|76.85|74.25|76.8|74.2|0
1635382150000|2021-10-28 00:49:10|76.83|74.23|76.85|74.25|76.85|74.25|76.83|74.23|0
1635382170000|2021-10-28 00:49:30|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1635382180000|2021-10-28 00:49:40|76.85|74.25|76.85|74.25|76.85|74.25|76.85|74.25|0
1635382190000|2021-10-28 00:49:50|76.87|74.27|76.9|74.3|76.9|74.3|76.85|74.25|0
1635382200000|2021-10-28 00:50:00|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1635382210000|2021-10-28 00:50:10|76.9|74.3|76.87|74.27|76.9|74.3|76.87|74.27|0
1635382220000|2021-10-28 00:50:20|76.9|74.3|76.85|74.25|76.9|74.3|76.85|74.25|0
1635382250000|2021-10-28 00:50:50|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1635382280000|2021-10-28 00:51:20|76.85|74.25|76.85|74.25|76.85|74.25|76.85|74.25|0
1635382320000|2021-10-28 00:52:00|76.9|74.3|76.9|74.3|76.9|74.3|76.85|74.25|0
1635382350000|2021-10-28 00:52:30|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1635382360000|2021-10-28 00:52:40|76.9|74.3|76.87|74.27|76.9|74.3|76.87|74.27|0
1635382370000|2021-10-28 00:52:50|76.85|74.25|76.87|74.27|76.87|74.27|76.85|74.25|0
1635382380000|2021-10-28 00:53:00|76.85|74.25|76.89|74.29|76.89|74.29|76.85|74.25|0
1635382400000|2021-10-28 00:53:20|76.87|74.27|76.89|74.29|76.89|74.29|76.87|74.27|0
1635382410000|2021-10-28 00:53:30|76.85|74.25|76.89|74.29|76.89|74.29|76.85|74.25|0
1635382420000|2021-10-28 00:53:40|76.87|74.27|76.89|74.29|76.89|74.29|76.87|74.27|0
1635382430000|2021-10-28 00:53:50|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1635382460000|2021-10-28 00:54:20|76.89|74.29|76.89|74.29|76.89|74.29|76.89|74.29|0
1635382490000|2021-10-28 00:54:50|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1635382500000|2021-10-28 00:55:00|76.89|74.29|76.87|74.27|76.89|74.29|76.87|74.27|0
1635382510000|2021-10-28 00:55:10|76.89|74.29|76.94|74.34|76.94|74.34|76.89|74.29|0
1635382540000|2021-10-28 00:55:40|76.96|74.36|76.99|74.39|76.99|74.39|76.96|74.36|0
1635382550000|2021-10-28 00:55:50|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635382560000|2021-10-28 00:56:00|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1635382580000|2021-10-28 00:56:20|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635382590000|2021-10-28 00:56:30|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1635382600000|2021-10-28 00:56:40|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635382610000|2021-10-28 00:56:50|76.98|74.38|76.98|74.38|76.98|74.38|76.98|74.38|0
1635382620000|2021-10-28 00:57:00|77.03|74.43|76.98|74.38|77.03|74.43|76.98|74.38|0
1635382640000|2021-10-28 00:57:20|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1635382660000|2021-10-28 00:57:40|76.89|74.29|76.89|74.29|76.89|74.29|76.89|74.29|0
1635382670000|2021-10-28 00:57:50|76.94|74.34|76.89|74.29|76.94|74.34|76.89|74.29|0
1635382680000|2021-10-28 00:58:00|76.85|74.25|76.8|74.2|76.85|74.25|76.8|74.2|0
1635382700000|2021-10-28 00:58:20|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1635382710000|2021-10-28 00:58:30|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635382720000|2021-10-28 00:58:40|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1635382730000|2021-10-28 00:58:50|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635382760000|2021-10-28 00:59:20|76.53|73.93|76.43|73.83|76.53|73.93|76.43|73.83|0
1635382780000|2021-10-28 00:59:40|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635382800000|2021-10-28 01:00:00|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635382810000|2021-10-28 01:00:10|76.43|73.83|76.53|73.93|76.53|73.93|76.43|73.83|0
1635382830000|2021-10-28 01:00:30|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635382860000|2021-10-28 01:01:00|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635382880000|2021-10-28 01:01:20|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635382910000|2021-10-28 01:01:50|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635382920000|2021-10-28 01:02:00|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635382930000|2021-10-28 01:02:10|76.5|73.9|76.52|73.92|76.52|73.92|76.48|73.88|0
1635382940000|2021-10-28 01:02:20|76.57|73.97|76.52|73.92|76.57|73.97|76.52|73.92|0
1635382960000|2021-10-28 01:02:40|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635382970000|2021-10-28 01:02:50|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635382980000|2021-10-28 01:03:00|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635382990000|2021-10-28 01:03:10|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635383000000|2021-10-28 01:03:20|76.43|73.83|76.48|73.88|76.48|73.88|76.43|73.83|0
1635383010000|2021-10-28 01:03:30|76.46|73.86|76.43|73.83|76.46|73.86|76.43|73.83|0
1635383020000|2021-10-28 01:03:40|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635383080000|2021-10-28 01:04:40|76.52|73.92|76.52|73.92|76.57|73.97|76.52|73.92|0
1635383100000|2021-10-28 01:05:00|76.48|73.88|76.5|73.9|76.5|73.9|76.48|73.88|0
1635383110000|2021-10-28 01:05:10|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635383130000|2021-10-28 01:05:30|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635383160000|2021-10-28 01:06:00|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635383200000|2021-10-28 01:06:40|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635383230000|2021-10-28 01:07:10|76.5|73.9|76.52|73.92|76.52|73.92|76.5|73.9|0
1635383250000|2021-10-28 01:07:30|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635383270000|2021-10-28 01:07:50|76.59|73.99|76.61|74.01|76.61|74.01|76.59|73.99|0
1635383280000|2021-10-28 01:08:00|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635383290000|2021-10-28 01:08:10|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635383300000|2021-10-28 01:08:20|76.66|74.06|76.64|74.04|76.66|74.06|76.61|74.01|0
1635383310000|2021-10-28 01:08:30|76.66|74.06|76.66|74.06|76.66|74.06|76.64|74.04|0
1635383320000|2021-10-28 01:08:40|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635383330000|2021-10-28 01:08:50|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635383340000|2021-10-28 01:09:00|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635383350000|2021-10-28 01:09:10|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635383360000|2021-10-28 01:09:20|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635383370000|2021-10-28 01:09:30|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635383400000|2021-10-28 01:10:00|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635383450000|2021-10-28 01:10:50|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635383460000|2021-10-28 01:11:00|76.61|74.01|76.66|74.06|76.66|74.06|76.61|74.01|0
1635383470000|2021-10-28 01:11:10|76.7|74.1|76.66|74.06|76.7|74.1|76.66|74.06|0
1635383480000|2021-10-28 01:11:20|76.7|74.1|76.66|74.06|76.7|74.1|76.66|74.06|0
1635383510000|2021-10-28 01:11:50|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635383530000|2021-10-28 01:12:10|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635383580000|2021-10-28 01:13:00|76.7|74.1|76.7|74.1|76.7|74.1|76.66|74.06|0
1635383590000|2021-10-28 01:13:10|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1635383600000|2021-10-28 01:13:20|76.7|74.1|76.68|74.08|76.7|74.1|76.68|74.08|0
1635383610000|2021-10-28 01:13:30|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635383620000|2021-10-28 01:13:40|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635383630000|2021-10-28 01:13:50|76.68|74.08|76.7|74.1|76.7|74.1|76.68|74.08|0
1635383650000|2021-10-28 01:14:10|76.75|74.15|76.7|74.1|76.75|74.15|76.7|74.1|0
1635383680000|2021-10-28 01:14:40|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635383700000|2021-10-28 01:15:00|76.61|74.01|76.61|74.01|76.61|74.01|76.56|73.96|0
1635383720000|2021-10-28 01:15:20|76.66|74.06|76.61|74.01|76.66|74.06|76.61|74.01|0
1635383730000|2021-10-28 01:15:30|76.56|73.96|76.56|73.96|76.56|73.96|76.52|73.92|0
1635383750000|2021-10-28 01:15:50|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635383760000|2021-10-28 01:16:00|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635383770000|2021-10-28 01:16:10|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635383780000|2021-10-28 01:16:20|76.54|73.94|76.52|73.92|76.54|73.94|76.47|73.87|0
1635383790000|2021-10-28 01:16:30|76.56|73.96|76.54|73.94|76.56|73.96|76.52|73.92|0
1635383800000|2021-10-28 01:16:40|76.52|73.92|76.52|73.92|76.54|73.94|76.52|73.92|0
1635383810000|2021-10-28 01:16:50|76.54|73.94|76.56|73.96|76.56|73.96|76.54|73.94|0
1635383820000|2021-10-28 01:17:00|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635383830000|2021-10-28 01:17:10|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1635383840000|2021-10-28 01:17:20|76.43|73.83|76.47|73.87|76.47|73.87|76.43|73.83|0
1635383850000|2021-10-28 01:17:30|76.43|73.83|76.47|73.87|76.47|73.87|76.43|73.83|0
1635383880000|2021-10-28 01:18:00|76.52|73.92|76.56|73.96|76.56|73.96|76.52|73.92|0
1635383910000|2021-10-28 01:18:30|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635383930000|2021-10-28 01:18:50|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635383950000|2021-10-28 01:19:10|76.7|74.1|76.65|74.05|76.7|74.1|76.65|74.05|0
1635383980000|2021-10-28 01:19:40|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635383990000|2021-10-28 01:19:50|76.68|74.08|76.7|74.1|76.7|74.1|76.68|74.08|0
1635384000000|2021-10-28 01:20:00|76.72|74.12|76.74|74.14|76.74|74.14|76.72|74.12|0
1635384010000|2021-10-28 01:20:10|76.7|74.1|76.74|74.14|76.74|74.14|76.7|74.1|0
1635384030000|2021-10-28 01:20:30|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1635384040000|2021-10-28 01:20:40|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1635384070000|2021-10-28 01:21:10|76.88|74.28|76.88|74.28|76.88|74.28|76.88|74.28|0
1635384080000|2021-10-28 01:21:20|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1635384110000|2021-10-28 01:21:50|76.88|74.28|76.84|74.24|76.88|74.28|76.84|74.24|0
1635384120000|2021-10-28 01:22:00|76.86|74.26|76.88|74.28|76.88|74.28|76.86|74.26|0
1635384130000|2021-10-28 01:22:10|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1635384140000|2021-10-28 01:22:20|76.88|74.28|76.93|74.33|76.93|74.33|76.88|74.28|0
1635384150000|2021-10-28 01:22:30|76.88|74.28|76.93|74.33|76.93|74.33|76.88|74.28|0
1635384190000|2021-10-28 01:23:10|76.88|74.28|76.84|74.24|76.88|74.28|76.84|74.24|0
1635384220000|2021-10-28 01:23:40|76.88|74.28|76.88|74.28|76.88|74.28|76.86|74.26|0
1635384240000|2021-10-28 01:24:00|76.83|74.23|76.79|74.19|76.83|74.23|76.79|74.19|0
1635384250000|2021-10-28 01:24:10|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1635384260000|2021-10-28 01:24:20|76.79|74.19|76.74|74.14|76.79|74.19|76.74|74.14|0
1635384280000|2021-10-28 01:24:40|76.7|74.1|76.74|74.14|76.74|74.14|76.7|74.1|0
1635384300000|2021-10-28 01:25:00|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635384320000|2021-10-28 01:25:20|76.65|74.05|76.65|74.05|76.67|74.07|76.65|74.05|0
1635384330000|2021-10-28 01:25:30|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635384360000|2021-10-28 01:26:00|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635384400000|2021-10-28 01:26:40|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635384410000|2021-10-28 01:26:50|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635384420000|2021-10-28 01:27:00|76.63|74.03|76.6|74|76.63|74.03|76.6|74|0
1635384430000|2021-10-28 01:27:10|76.65|74.05|76.65|74.05|76.65|74.05|76.6|74|0
1635384440000|2021-10-28 01:27:20|76.6|74|76.6|74|76.6|74|76.6|74|0
1635384450000|2021-10-28 01:27:30|76.56|73.96|76.6|74|76.6|74|76.56|73.96|0
1635384460000|2021-10-28 01:27:40|76.58|73.98|76.6|74|76.6|74|76.58|73.98|0
1635384480000|2021-10-28 01:28:00|76.65|74.05|76.6|74|76.65|74.05|76.6|74|0
1635384490000|2021-10-28 01:28:10|76.63|74.03|76.65|74.05|76.65|74.05|76.63|74.03|0
1635384500000|2021-10-28 01:28:20|76.6|74|76.65|74.05|76.65|74.05|76.6|74|0
1635384510000|2021-10-28 01:28:30|76.6|74|76.6|74|76.6|74|76.6|74|0
1635384530000|2021-10-28 01:28:50|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635384540000|2021-10-28 01:29:00|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635384550000|2021-10-28 01:29:10|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635384560000|2021-10-28 01:29:20|76.69|74.09|76.67|74.07|76.69|74.09|76.65|74.05|0
1635384570000|2021-10-28 01:29:30|76.69|74.09|76.69|74.09|76.69|74.09|76.65|74.05|0
1635384590000|2021-10-28 01:29:50|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1635384600000|2021-10-28 01:30:00|76.69|74.09|76.74|74.14|76.74|74.14|76.69|74.09|0
1635384610000|2021-10-28 01:30:10|76.72|74.12|76.65|74.05|76.72|74.12|76.65|74.05|0
1635384620000|2021-10-28 01:30:20|76.6|74|76.6|74|76.6|74|76.6|74|0
1635384630000|2021-10-28 01:30:30|76.65|74.05|76.6|74|76.65|74.05|76.6|74|0
1635384640000|2021-10-28 01:30:40|76.63|74.03|76.67|74.07|76.69|74.09|76.63|74.03|0
1635384650000|2021-10-28 01:30:50|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635384660000|2021-10-28 01:31:00|76.69|74.09|76.65|74.05|76.69|74.09|76.65|74.05|0
1635384670000|2021-10-28 01:31:10|76.69|74.09|76.69|74.09|76.69|74.09|76.65|74.05|0
1635384680000|2021-10-28 01:31:20|76.72|74.12|76.69|74.09|76.72|74.12|76.69|74.09|0
1635384690000|2021-10-28 01:31:30|76.72|74.12|76.69|74.09|76.72|74.12|76.69|74.09|0
1635384700000|2021-10-28 01:31:40|76.65|74.05|76.65|74.05|76.69|74.09|76.65|74.05|0
1635384710000|2021-10-28 01:31:50|76.67|74.07|76.65|74.05|76.69|74.09|76.65|74.05|0
1635384720000|2021-10-28 01:32:00|76.69|74.09|76.6|74|76.69|74.09|76.6|74|0
1635384730000|2021-10-28 01:32:10|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635384760000|2021-10-28 01:32:40|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635384780000|2021-10-28 01:33:00|76.74|74.14|76.72|74.12|76.74|74.14|76.72|74.12|0
1635384790000|2021-10-28 01:33:10|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635384800000|2021-10-28 01:33:20|76.74|74.14|76.72|74.12|76.74|74.14|76.69|74.09|0
1635384810000|2021-10-28 01:33:30|76.74|74.14|76.74|74.14|76.74|74.14|76.69|74.09|0
1635384820000|2021-10-28 01:33:40|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635384830000|2021-10-28 01:33:50|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635384840000|2021-10-28 01:34:00|76.67|74.07|76.67|74.07|76.69|74.09|76.65|74.05|0
1635384850000|2021-10-28 01:34:10|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635384860000|2021-10-28 01:34:20|76.6|74|76.65|74.05|76.65|74.05|76.6|74|0
1635384870000|2021-10-28 01:34:30|76.6|74|76.65|74.05|76.65|74.05|76.6|74|0
1635384880000|2021-10-28 01:34:40|76.6|74|76.6|74|76.6|74|76.6|74|0
1635384890000|2021-10-28 01:34:50|76.65|74.05|76.65|74.05|76.65|74.05|76.62|74.02|0
1635384900000|2021-10-28 01:35:00|76.6|74|76.6|74|76.6|74|76.6|74|0
1635384910000|2021-10-28 01:35:10|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635384920000|2021-10-28 01:35:20|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635384940000|2021-10-28 01:35:40|76.74|74.14|76.69|74.09|76.74|74.14|76.69|74.09|0
1635384950000|2021-10-28 01:35:50|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635384960000|2021-10-28 01:36:00|76.67|74.07|76.65|74.05|76.67|74.07|76.65|74.05|0
1635384970000|2021-10-28 01:36:10|76.67|74.07|76.65|74.05|76.67|74.07|76.65|74.05|0
1635384980000|2021-10-28 01:36:20|76.6|74|76.65|74.05|76.65|74.05|76.6|74|0
1635384990000|2021-10-28 01:36:30|76.6|74|76.6|74|76.6|74|76.6|74|0
1635385010000|2021-10-28 01:36:50|76.65|74.05|76.6|74|76.65|74.05|76.6|74|0
1635385020000|2021-10-28 01:37:00|76.55|73.95|76.58|73.98|76.58|73.98|76.55|73.95|0
1635385030000|2021-10-28 01:37:10|76.6|74|76.55|73.95|76.6|74|76.55|73.95|0
1635385040000|2021-10-28 01:37:20|76.6|74|76.6|74|76.6|74|76.6|74|0
1635385050000|2021-10-28 01:37:30|76.55|73.95|76.55|73.95|76.55|73.95|76.55|73.95|0
1635385060000|2021-10-28 01:37:40|76.51|73.91|76.55|73.95|76.55|73.95|76.51|73.91|0
1635385070000|2021-10-28 01:37:50|76.51|73.91|76.55|73.95|76.55|73.95|76.51|73.91|0
1635385080000|2021-10-28 01:38:00|76.51|73.91|76.51|73.91|76.55|73.95|76.51|73.91|0
1635385090000|2021-10-28 01:38:10|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635385100000|2021-10-28 01:38:20|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1635385110000|2021-10-28 01:38:30|76.37|73.77|76.37|73.77|76.42|73.82|76.37|73.77|0
1635385140000|2021-10-28 01:39:00|76.32|73.72|76.37|73.77|76.37|73.77|76.32|73.72|0
1635385170000|2021-10-28 01:39:30|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1635385180000|2021-10-28 01:39:40|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635385190000|2021-10-28 01:39:50|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1635385200000|2021-10-28 01:40:00|76.39|73.79|76.42|73.82|76.42|73.82|76.39|73.79|0
1635385220000|2021-10-28 01:40:20|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635385230000|2021-10-28 01:40:30|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1635385250000|2021-10-28 01:40:50|76.44|73.84|76.42|73.82|76.44|73.84|76.42|73.82|0
1635385260000|2021-10-28 01:41:00|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635385280000|2021-10-28 01:41:20|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635385290000|2021-10-28 01:41:30|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635385300000|2021-10-28 01:41:40|76.32|73.72|76.28|73.68|76.32|73.72|76.28|73.68|0
1635385310000|2021-10-28 01:41:50|76.3|73.7|76.32|73.72|76.32|73.72|76.3|73.7|0
1635385320000|2021-10-28 01:42:00|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635385330000|2021-10-28 01:42:10|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635385340000|2021-10-28 01:42:20|76.37|73.77|76.32|73.72|76.37|73.77|76.32|73.72|0
1635385360000|2021-10-28 01:42:40|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635385370000|2021-10-28 01:42:50|76.32|73.72|76.32|73.72|76.32|73.72|76.3|73.7|0
1635385380000|2021-10-28 01:43:00|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635385400000|2021-10-28 01:43:20|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1635385410000|2021-10-28 01:43:30|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635385420000|2021-10-28 01:43:40|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635385430000|2021-10-28 01:43:50|76.3|73.7|76.32|73.72|76.32|73.72|76.28|73.68|0
1635385440000|2021-10-28 01:44:00|76.28|73.68|76.3|73.7|76.32|73.72|76.28|73.68|0
1635385450000|2021-10-28 01:44:10|76.28|73.68|76.32|73.72|76.32|73.72|76.28|73.68|0
1635385470000|2021-10-28 01:44:30|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635385480000|2021-10-28 01:44:40|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635385490000|2021-10-28 01:44:50|76.37|73.77|76.32|73.72|76.37|73.77|76.32|73.72|0
1635385500000|2021-10-28 01:45:00|76.35|73.75|76.32|73.72|76.35|73.75|76.32|73.72|0
1635385510000|2021-10-28 01:45:10|76.3|73.7|76.32|73.72|76.32|73.72|76.3|73.7|0
1635385520000|2021-10-28 01:45:20|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1635385530000|2021-10-28 01:45:30|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635385560000|2021-10-28 01:46:00|76.32|73.72|76.37|73.77|76.37|73.77|76.32|73.72|0
1635385610000|2021-10-28 01:46:50|76.41|73.81|76.41|73.81|76.41|73.81|76.37|73.77|0
1635385630000|2021-10-28 01:47:10|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635385640000|2021-10-28 01:47:20|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635385670000|2021-10-28 01:47:50|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635385680000|2021-10-28 01:48:00|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635385690000|2021-10-28 01:48:10|76.37|73.77|76.32|73.72|76.37|73.77|76.32|73.72|0
1635385710000|2021-10-28 01:48:30|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635385720000|2021-10-28 01:48:40|76.32|73.72|76.37|73.77|76.37|73.77|76.32|73.72|0
1635385730000|2021-10-28 01:48:50|76.41|73.81|76.41|73.81|76.41|73.81|76.39|73.79|0
1635385740000|2021-10-28 01:49:00|76.37|73.77|76.41|73.81|76.41|73.81|76.37|73.77|0
1635385750000|2021-10-28 01:49:10|76.37|73.77|76.41|73.81|76.41|73.81|76.37|73.77|0
1635385770000|2021-10-28 01:49:30|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635385790000|2021-10-28 01:49:50|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635385800000|2021-10-28 01:50:00|76.37|73.77|76.37|73.77|76.41|73.81|76.37|73.77|0
1635385810000|2021-10-28 01:50:10|76.41|73.81|76.39|73.79|76.41|73.81|76.39|73.79|0
1635385820000|2021-10-28 01:50:20|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635385830000|2021-10-28 01:50:30|76.41|73.81|76.37|73.77|76.41|73.81|76.37|73.77|0
1635385840000|2021-10-28 01:50:40|76.41|73.81|76.37|73.77|76.41|73.81|76.37|73.77|0
1635385850000|2021-10-28 01:50:50|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635385870000|2021-10-28 01:51:10|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635385880000|2021-10-28 01:51:20|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1635385890000|2021-10-28 01:51:30|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635385930000|2021-10-28 01:52:10|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635385950000|2021-10-28 01:52:30|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635385970000|2021-10-28 01:52:50|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635385980000|2021-10-28 01:53:00|76.27|73.67|76.27|73.67|76.27|73.67|76.25|73.65|0
1635385990000|2021-10-28 01:53:10|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635386010000|2021-10-28 01:53:30|76.36|73.76|76.32|73.72|76.36|73.76|76.32|73.72|0
1635386030000|2021-10-28 01:53:50|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635386040000|2021-10-28 01:54:00|76.32|73.72|76.36|73.76|76.36|73.76|76.32|73.72|0
1635386060000|2021-10-28 01:54:20|76.39|73.79|76.36|73.76|76.41|73.81|76.36|73.76|0
1635386080000|2021-10-28 01:54:40|76.39|73.79|76.41|73.81|76.41|73.81|76.39|73.79|0
1635386090000|2021-10-28 01:54:50|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635386100000|2021-10-28 01:55:00|76.39|73.79|76.41|73.81|76.41|73.81|76.36|73.76|0
1635386110000|2021-10-28 01:55:10|76.39|73.79|76.36|73.76|76.39|73.79|76.36|73.76|0
1635386120000|2021-10-28 01:55:20|76.39|73.79|76.39|73.79|76.41|73.81|76.36|73.76|0
1635386130000|2021-10-28 01:55:30|76.41|73.81|76.45|73.85|76.45|73.85|76.41|73.81|0
1635386180000|2021-10-28 01:56:20|76.41|73.81|76.43|73.83|76.45|73.85|76.41|73.81|0
1635386190000|2021-10-28 01:56:30|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635386200000|2021-10-28 01:56:40|76.43|73.83|76.43|73.83|76.43|73.83|76.43|73.83|0
1635386210000|2021-10-28 01:56:50|76.41|73.81|76.45|73.85|76.45|73.85|76.41|73.81|0
1635386220000|2021-10-28 01:57:00|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635386240000|2021-10-28 01:57:20|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635386260000|2021-10-28 01:57:40|76.39|73.79|76.41|73.81|76.41|73.81|76.39|73.79|0
1635386270000|2021-10-28 01:57:50|76.36|73.76|76.41|73.81|76.41|73.81|76.36|73.76|0
1635386280000|2021-10-28 01:58:00|76.39|73.79|76.39|73.79|76.41|73.81|76.39|73.79|0
1635386290000|2021-10-28 01:58:10|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635386300000|2021-10-28 01:58:20|76.36|73.76|76.41|73.81|76.41|73.81|76.36|73.76|0
1635386310000|2021-10-28 01:58:30|76.43|73.83|76.41|73.81|76.43|73.83|76.41|73.81|0
1635386340000|2021-10-28 01:59:00|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635386350000|2021-10-28 01:59:10|76.41|73.81|76.45|73.85|76.45|73.85|76.41|73.81|0
1635386360000|2021-10-28 01:59:20|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635386370000|2021-10-28 01:59:30|76.43|73.83|76.45|73.85|76.45|73.85|76.43|73.83|0
1635386400000|2021-10-28 02:00:00|76.5|73.9|76.45|73.85|76.5|73.9|76.45|73.85|0
1635386410000|2021-10-28 02:00:10|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1635386420000|2021-10-28 02:00:20|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635386450000|2021-10-28 02:00:50|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1635386460000|2021-10-28 02:01:00|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635386470000|2021-10-28 02:01:10|76.52|73.92|76.54|73.94|76.54|73.94|76.5|73.9|0
1635386490000|2021-10-28 02:01:30|76.52|73.92|76.5|73.9|76.52|73.92|76.5|73.9|0
1635386540000|2021-10-28 02:02:20|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635386550000|2021-10-28 02:02:30|76.52|73.92|76.5|73.9|76.52|73.92|76.5|73.9|0
1635386560000|2021-10-28 02:02:40|76.54|73.94|76.5|73.9|76.54|73.94|76.5|73.9|0
1635386580000|2021-10-28 02:03:00|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635386590000|2021-10-28 02:03:10|76.59|73.99|76.5|73.9|76.59|73.99|76.5|73.9|0
1635386610000|2021-10-28 02:03:30|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635386620000|2021-10-28 02:03:40|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1635386650000|2021-10-28 02:04:10|76.45|73.85|76.5|73.9|76.5|73.9|76.45|73.85|0
1635386660000|2021-10-28 02:04:20|76.45|73.85|76.5|73.9|76.5|73.9|76.45|73.85|0
1635386710000|2021-10-28 02:05:10|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635386720000|2021-10-28 02:05:20|76.5|73.9|76.45|73.85|76.5|73.9|76.45|73.85|0
1635386740000|2021-10-28 02:05:40|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1635386750000|2021-10-28 02:05:50|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635386780000|2021-10-28 02:06:20|76.5|73.9|76.49|73.89|76.5|73.9|76.49|73.89|0
1635386810000|2021-10-28 02:06:50|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635386830000|2021-10-28 02:07:10|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635386860000|2021-10-28 02:07:40|76.52|73.92|76.49|73.89|76.52|73.92|76.49|73.89|0
1635386940000|2021-10-28 02:09:00|76.54|73.94|76.59|73.99|76.59|73.99|76.54|73.94|0
1635386950000|2021-10-28 02:09:10|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635386960000|2021-10-28 02:09:20|76.56|73.96|76.59|73.99|76.59|73.99|76.56|73.96|0
1635386970000|2021-10-28 02:09:30|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635386980000|2021-10-28 02:09:40|76.54|73.94|76.58|73.98|76.58|73.98|76.54|73.94|0
1635386990000|2021-10-28 02:09:50|76.63|74.03|76.58|73.98|76.63|74.03|76.58|73.98|0
1635387010000|2021-10-28 02:10:10|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635387080000|2021-10-28 02:11:20|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635387090000|2021-10-28 02:11:30|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635387100000|2021-10-28 02:11:40|76.47|73.87|76.49|73.89|76.49|73.89|76.47|73.87|0
1635387110000|2021-10-28 02:11:50|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635387130000|2021-10-28 02:12:10|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1635387170000|2021-10-28 02:12:50|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1635387180000|2021-10-28 02:13:00|76.4|73.8|76.35|73.75|76.4|73.8|76.35|73.75|0
1635387220000|2021-10-28 02:13:40|76.4|73.8|76.35|73.75|76.4|73.8|76.35|73.75|0
1635387250000|2021-10-28 02:14:10|76.31|73.71|76.31|73.71|76.31|73.71|76.31|73.71|0
1635387260000|2021-10-28 02:14:20|76.26|73.66|76.26|73.66|76.26|73.66|76.26|73.66|0
1635387290000|2021-10-28 02:14:50|76.31|73.71|76.31|73.71|76.31|73.71|76.31|73.71|0
1635387300000|2021-10-28 02:15:00|76.33|73.73|76.33|73.73|76.33|73.73|76.33|73.73|0
1635387310000|2021-10-28 02:15:10|76.31|73.71|76.35|73.75|76.35|73.75|76.31|73.71|0
1635387320000|2021-10-28 02:15:20|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1635387330000|2021-10-28 02:15:30|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1635387340000|2021-10-28 02:15:40|76.31|73.71|76.35|73.75|76.35|73.75|76.31|73.71|0
1635387350000|2021-10-28 02:15:50|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1635387360000|2021-10-28 02:16:00|76.35|73.75|76.4|73.8|76.4|73.8|76.35|73.75|0
1635387370000|2021-10-28 02:16:10|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635387390000|2021-10-28 02:16:30|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635387410000|2021-10-28 02:16:50|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635387430000|2021-10-28 02:17:10|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635387440000|2021-10-28 02:17:20|76.44|73.84|76.49|73.89|76.49|73.89|76.44|73.84|0
1635387460000|2021-10-28 02:17:40|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635387510000|2021-10-28 02:18:30|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635387520000|2021-10-28 02:18:40|76.54|73.94|76.58|73.98|76.58|73.98|76.54|73.94|0
1635387530000|2021-10-28 02:18:50|76.54|73.94|76.56|73.96|76.56|73.96|76.54|73.94|0
1635387540000|2021-10-28 02:19:00|76.58|73.98|76.53|73.93|76.58|73.98|76.53|73.93|0
1635387570000|2021-10-28 02:19:30|76.49|73.89|76.53|73.93|76.53|73.93|76.49|73.89|0
1635387580000|2021-10-28 02:19:40|76.56|73.96|76.53|73.93|76.56|73.96|76.53|73.93|0
1635387590000|2021-10-28 02:19:50|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635387600000|2021-10-28 02:20:00|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635387610000|2021-10-28 02:20:10|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635387630000|2021-10-28 02:20:30|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635387640000|2021-10-28 02:20:40|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1635387670000|2021-10-28 02:21:10|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1635387680000|2021-10-28 02:21:20|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1635387690000|2021-10-28 02:21:30|76.76|74.16|76.79|74.19|76.79|74.19|76.76|74.16|0
1635387700000|2021-10-28 02:21:40|76.76|74.16|76.81|74.21|76.81|74.21|76.76|74.16|0
1635387720000|2021-10-28 02:22:00|76.85|74.25|76.85|74.25|76.85|74.25|76.81|74.21|0
1635387730000|2021-10-28 02:22:10|76.81|74.21|76.76|74.16|76.81|74.21|76.76|74.16|0
1635387740000|2021-10-28 02:22:20|76.79|74.19|76.81|74.21|76.81|74.21|76.79|74.19|0
1635387790000|2021-10-28 02:23:10|76.85|74.25|76.85|74.25|76.85|74.25|76.85|74.25|0
1635387810000|2021-10-28 02:23:30|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1635387850000|2021-10-28 02:24:10|76.95|74.35|76.95|74.35|76.95|74.35|76.95|74.35|0
1635387860000|2021-10-28 02:24:20|76.9|74.3|76.94|74.34|76.94|74.34|76.9|74.3|0
1635387870000|2021-10-28 02:24:30|76.99|74.39|76.99|74.39|76.99|74.39|76.94|74.34|0
1635387890000|2021-10-28 02:24:50|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1635387920000|2021-10-28 02:25:20|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1635387930000|2021-10-28 02:25:30|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1635387940000|2021-10-28 02:25:40|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1635387950000|2021-10-28 02:25:50|77.04|74.44|77.04|74.44|77.04|74.44|77.04|74.44|0
1635387960000|2021-10-28 02:26:00|76.99|74.39|77.04|74.44|77.04|74.44|76.99|74.39|0
1635387970000|2021-10-28 02:26:10|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1635387980000|2021-10-28 02:26:20|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1635387990000|2021-10-28 02:26:30|77.22|74.62|77.22|74.62|77.22|74.62|77.22|74.62|0
1635388000000|2021-10-28 02:26:40|77.17|74.57|77.22|74.62|77.22|74.62|77.17|74.57|0
1635388010000|2021-10-28 02:26:50|77.17|74.57|77.2|74.6|77.2|74.6|77.17|74.57|0
1635388020000|2021-10-28 02:27:00|77.17|74.57|77.27|74.67|77.27|74.67|77.17|74.57|0
1635388040000|2021-10-28 02:27:20|77.31|74.71|77.31|74.71|77.31|74.71|77.31|74.71|0
1635388060000|2021-10-28 02:27:40|77.29|74.69|77.31|74.71|77.31|74.71|77.29|74.69|0
1635388090000|2021-10-28 02:28:10|77.36|74.76|77.31|74.71|77.36|74.76|77.31|74.71|0
1635388100000|2021-10-28 02:28:20|77.34|74.74|77.36|74.76|77.36|74.76|77.34|74.74|0
1635388110000|2021-10-28 02:28:30|77.34|74.74|77.31|74.71|77.34|74.74|77.31|74.71|0
1635388130000|2021-10-28 02:28:50|77.27|74.67|77.17|74.57|77.27|74.67|77.17|74.57|0
1635388140000|2021-10-28 02:29:00|77.22|74.62|77.17|74.57|77.22|74.62|77.17|74.57|0
1635388150000|2021-10-28 02:29:10|77.13|74.53|77.17|74.57|77.17|74.57|77.13|74.53|0
1635388160000|2021-10-28 02:29:20|77.15|74.55|77.13|74.53|77.15|74.55|77.13|74.53|0
1635388190000|2021-10-28 02:29:50|77.15|74.55|77.17|74.57|77.17|74.57|77.15|74.55|0
1635388200000|2021-10-28 02:30:00|77.13|74.53|77.13|74.53|77.17|74.57|77.13|74.53|0
1635388210000|2021-10-28 02:30:10|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1635388240000|2021-10-28 02:30:40|77.1|74.5|77.1|74.5|77.1|74.5|77.1|74.5|0
1635388250000|2021-10-28 02:30:50|77.08|74.48|77.03|74.43|77.08|74.48|77.03|74.43|0
1635388260000|2021-10-28 02:31:00|77.08|74.48|77.06|74.46|77.08|74.48|77.06|74.46|0
1635388270000|2021-10-28 02:31:10|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1635388290000|2021-10-28 02:31:30|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635388300000|2021-10-28 02:31:40|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1635388320000|2021-10-28 02:32:00|77.03|74.43|77.08|74.48|77.08|74.48|77.03|74.43|0
1635388330000|2021-10-28 02:32:10|77.13|74.53|77.13|74.53|77.13|74.53|77.13|74.53|0
1635388340000|2021-10-28 02:32:20|77.17|74.57|77.17|74.57|77.17|74.57|77.17|74.57|0
1635388370000|2021-10-28 02:32:50|77.22|74.62|77.22|74.62|77.22|74.62|77.22|74.62|0
1635388380000|2021-10-28 02:33:00|77.17|74.57|77.17|74.57|77.17|74.57|77.17|74.57|0
1635388400000|2021-10-28 02:33:20|77.15|74.55|77.22|74.62|77.22|74.62|77.15|74.55|0
1635388410000|2021-10-28 02:33:30|77.19|74.59|77.19|74.59|77.19|74.59|77.19|74.59|0
1635388420000|2021-10-28 02:33:40|77.17|74.57|77.19|74.59|77.19|74.59|77.17|74.57|0
1635388430000|2021-10-28 02:33:50|77.17|74.57|77.19|74.59|77.19|74.59|77.17|74.57|0
1635388440000|2021-10-28 02:34:00|77.17|74.57|77.17|74.57|77.17|74.57|77.17|74.57|0
1635388450000|2021-10-28 02:34:10|77.12|74.52|77.12|74.52|77.12|74.52|77.12|74.52|0
1635388460000|2021-10-28 02:34:20|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1635388490000|2021-10-28 02:34:50|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635388510000|2021-10-28 02:35:10|77.08|74.48|77.08|74.48|77.08|74.48|77.08|74.48|0
1635388520000|2021-10-28 02:35:20|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635388530000|2021-10-28 02:35:30|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1635388600000|2021-10-28 02:36:40|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635388610000|2021-10-28 02:36:50|76.99|74.39|77.03|74.43|77.03|74.43|76.99|74.39|0
1635388640000|2021-10-28 02:37:20|77.05|74.45|77.08|74.48|77.08|74.48|77.05|74.45|0
1635388660000|2021-10-28 02:37:40|77.12|74.52|77.12|74.52|77.12|74.52|77.12|74.52|0
1635388670000|2021-10-28 02:37:50|77.08|74.48|77.12|74.52|77.12|74.52|77.08|74.48|0
1635388710000|2021-10-28 02:38:30|77.17|74.57|77.17|74.57|77.17|74.57|77.17|74.57|0
1635388720000|2021-10-28 02:38:40|77.12|74.52|77.12|74.52|77.12|74.52|77.12|74.52|0
1635388730000|2021-10-28 02:38:50|77.08|74.48|77.03|74.43|77.08|74.48|77.03|74.43|0
1635388750000|2021-10-28 02:39:10|77.01|74.41|76.98|74.38|77.03|74.43|76.98|74.38|0
1635388760000|2021-10-28 02:39:20|76.96|74.36|76.96|74.36|76.96|74.36|76.96|74.36|0
1635388770000|2021-10-28 02:39:30|76.94|74.34|76.94|74.34|76.94|74.34|76.89|74.29|0
1635388780000|2021-10-28 02:39:40|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635388790000|2021-10-28 02:39:50|77.08|74.48|77.03|74.43|77.08|74.48|77.03|74.43|0
1635388800000|2021-10-28 02:40:00|76.98|74.38|77.03|74.43|77.03|74.43|76.98|74.38|0
1635388830000|2021-10-28 02:40:30|77.01|74.41|77.03|74.43|77.03|74.43|77.01|74.41|0
1635388840000|2021-10-28 02:40:40|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1635388850000|2021-10-28 02:40:50|77.03|74.43|77.01|74.41|77.03|74.43|77.01|74.41|0
1635388860000|2021-10-28 02:41:00|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635388910000|2021-10-28 02:41:50|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1635388920000|2021-10-28 02:42:00|77.05|74.45|77.05|74.45|77.07|74.47|77.05|74.45|0
1635388930000|2021-10-28 02:42:10|77.03|74.43|77.03|74.43|77.05|74.45|77.03|74.43|0
1635388940000|2021-10-28 02:42:20|77.01|74.41|76.98|74.38|77.01|74.41|76.98|74.38|0
1635388950000|2021-10-28 02:42:30|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1635388960000|2021-10-28 02:42:40|77.03|74.43|77.03|74.43|77.03|74.43|77.01|74.41|0
1635388980000|2021-10-28 02:43:00|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1635389000000|2021-10-28 02:43:20|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635389010000|2021-10-28 02:43:30|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1635389020000|2021-10-28 02:43:40|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635389040000|2021-10-28 02:44:00|77.01|74.41|77.03|74.43|77.03|74.43|76.98|74.38|0
1635389060000|2021-10-28 02:44:20|76.98|74.38|76.98|74.38|76.98|74.38|76.98|74.38|0
1635389070000|2021-10-28 02:44:30|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635389080000|2021-10-28 02:44:40|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1635389100000|2021-10-28 02:45:00|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1635389110000|2021-10-28 02:45:10|77.01|74.41|76.94|74.34|77.03|74.43|76.94|74.34|0
1635389130000|2021-10-28 02:45:30|76.98|74.38|76.98|74.38|76.98|74.38|76.98|74.38|0
1635389140000|2021-10-28 02:45:40|76.96|74.36|76.98|74.38|76.98|74.38|76.96|74.36|0
1635389150000|2021-10-28 02:45:50|76.94|74.34|76.91|74.31|76.94|74.34|76.91|74.31|0
1635389160000|2021-10-28 02:46:00|76.89|74.29|76.89|74.29|76.89|74.29|76.89|74.29|0
1635389170000|2021-10-28 02:46:10|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1635389190000|2021-10-28 02:46:30|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1635389200000|2021-10-28 02:46:40|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1635389220000|2021-10-28 02:47:00|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1635389240000|2021-10-28 02:47:20|76.84|74.24|76.89|74.29|76.89|74.29|76.84|74.24|0
1635389250000|2021-10-28 02:47:30|76.93|74.33|76.89|74.29|76.93|74.33|76.89|74.29|0
1635389270000|2021-10-28 02:47:50|76.84|74.24|76.8|74.2|76.84|74.24|76.8|74.2|0
1635389280000|2021-10-28 02:48:00|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1635389300000|2021-10-28 02:48:20|76.89|74.29|76.87|74.27|76.89|74.29|76.87|74.27|0
1635389310000|2021-10-28 02:48:30|76.89|74.29|76.89|74.29|76.93|74.33|76.89|74.29|0
1635389320000|2021-10-28 02:48:40|76.84|74.24|76.89|74.29|76.89|74.29|76.84|74.24|0
1635389330000|2021-10-28 02:48:50|76.84|74.24|76.8|74.2|76.84|74.24|76.8|74.2|0
1635389340000|2021-10-28 02:49:00|76.84|74.24|76.89|74.29|76.89|74.29|76.84|74.24|0
1635389350000|2021-10-28 02:49:10|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1635389380000|2021-10-28 02:49:40|76.8|74.2|76.75|74.15|76.8|74.2|76.75|74.15|0
1635389390000|2021-10-28 02:49:50|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1635389410000|2021-10-28 02:50:10|76.77|74.17|76.75|74.15|76.8|74.2|76.75|74.15|0
1635389430000|2021-10-28 02:50:30|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635389440000|2021-10-28 02:50:40|76.75|74.15|76.8|74.2|76.8|74.2|76.75|74.15|0
1635389450000|2021-10-28 02:50:50|76.82|74.22|76.8|74.2|76.82|74.22|76.8|74.2|0
1635389460000|2021-10-28 02:51:00|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1635389470000|2021-10-28 02:51:10|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1635389480000|2021-10-28 02:51:20|76.75|74.15|76.75|74.15|76.75|74.15|76.75|74.15|0
1635389510000|2021-10-28 02:51:50|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1635389520000|2021-10-28 02:52:00|76.82|74.22|76.89|74.29|76.89|74.29|76.82|74.22|0
1635389530000|2021-10-28 02:52:10|76.86|74.26|76.89|74.29|76.89|74.29|76.86|74.26|0
1635389540000|2021-10-28 02:52:20|76.91|74.31|76.89|74.29|76.93|74.33|76.89|74.29|0
1635389560000|2021-10-28 02:52:40|76.84|74.24|76.79|74.19|76.84|74.24|76.79|74.19|0
1635389570000|2021-10-28 02:52:50|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1635389580000|2021-10-28 02:53:00|76.82|74.22|76.84|74.24|76.84|74.24|76.82|74.22|0
1635389590000|2021-10-28 02:53:10|76.89|74.29|76.84|74.24|76.89|74.29|76.84|74.24|0
1635389610000|2021-10-28 02:53:30|76.79|74.19|76.79|74.19|76.82|74.22|76.79|74.19|0
1635389630000|2021-10-28 02:53:50|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635389640000|2021-10-28 02:54:00|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635389650000|2021-10-28 02:54:10|76.61|74.01|76.66|74.06|76.66|74.06|76.61|74.01|0
1635389670000|2021-10-28 02:54:30|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635389680000|2021-10-28 02:54:40|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635389700000|2021-10-28 02:55:00|76.61|74.01|76.66|74.06|76.66|74.06|76.61|74.01|0
1635389710000|2021-10-28 02:55:10|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635389720000|2021-10-28 02:55:20|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635389740000|2021-10-28 02:55:40|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635389760000|2021-10-28 02:56:00|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635389770000|2021-10-28 02:56:10|76.63|74.03|76.61|74.01|76.63|74.03|76.61|74.01|0
1635389780000|2021-10-28 02:56:20|76.63|74.03|76.66|74.06|76.66|74.06|76.63|74.03|0
1635389800000|2021-10-28 02:56:40|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635389810000|2021-10-28 02:56:50|76.61|74.01|76.65|74.05|76.65|74.05|76.61|74.01|0
1635389830000|2021-10-28 02:57:10|76.63|74.03|76.63|74.03|76.63|74.03|76.61|74.01|0
1635389840000|2021-10-28 02:57:20|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635389860000|2021-10-28 02:57:40|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635389880000|2021-10-28 02:58:00|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635389890000|2021-10-28 02:58:10|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635389900000|2021-10-28 02:58:20|76.65|74.05|76.65|74.05|76.65|74.05|76.61|74.01|0
1635389920000|2021-10-28 02:58:40|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635389930000|2021-10-28 02:58:50|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635389940000|2021-10-28 02:59:00|76.7|74.1|76.65|74.05|76.7|74.1|76.65|74.05|0
1635389950000|2021-10-28 02:59:10|76.68|74.08|76.7|74.1|76.7|74.1|76.68|74.08|0
1635389960000|2021-10-28 02:59:20|76.68|74.08|76.65|74.05|76.68|74.08|76.65|74.05|0
1635389980000|2021-10-28 02:59:40|76.63|74.03|76.65|74.05|76.65|74.05|76.63|74.03|0
1635389990000|2021-10-28 02:59:50|76.61|74.01|76.65|74.05|76.65|74.05|76.61|74.01|0
1635390000000|2021-10-28 03:00:00|76.61|74.01|76.56|73.96|76.61|74.01|76.56|73.96|0
1635390010000|2021-10-28 03:00:10|76.52|73.92|76.56|73.96|76.56|73.96|76.52|73.92|0
1635390040000|2021-10-28 03:00:40|76.52|73.92|76.52|73.92|76.56|73.96|76.52|73.92|0
1635390050000|2021-10-28 03:00:50|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635390060000|2021-10-28 03:01:00|76.52|73.92|76.52|73.92|76.56|73.96|76.52|73.92|0
1635390070000|2021-10-28 03:01:10|76.54|73.94|76.56|73.96|76.56|73.96|76.54|73.94|0
1635390080000|2021-10-28 03:01:20|76.52|73.92|76.56|73.96|76.56|73.96|76.52|73.92|0
1635390090000|2021-10-28 03:01:30|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635390150000|2021-10-28 03:02:30|76.63|74.03|76.65|74.05|76.65|74.05|76.63|74.03|0
1635390160000|2021-10-28 03:02:40|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635390170000|2021-10-28 03:02:50|76.61|74.01|76.61|74.01|76.63|74.03|76.61|74.01|0
1635390180000|2021-10-28 03:03:00|76.65|74.05|76.61|74.01|76.65|74.05|76.61|74.01|0
1635390210000|2021-10-28 03:03:30|76.63|74.03|76.61|74.01|76.65|74.05|76.61|74.01|0
1635390220000|2021-10-28 03:03:40|76.65|74.05|76.61|74.01|76.65|74.05|76.61|74.01|0
1635390230000|2021-10-28 03:03:50|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635390240000|2021-10-28 03:04:00|76.7|74.1|76.65|74.05|76.7|74.1|76.65|74.05|0
1635390250000|2021-10-28 03:04:10|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1635390300000|2021-10-28 03:05:00|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635390310000|2021-10-28 03:05:10|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635390340000|2021-10-28 03:05:40|76.56|73.96|76.61|74.01|76.61|74.01|76.56|73.96|0
1635390360000|2021-10-28 03:06:00|76.6|74|76.56|73.96|76.6|74|76.56|73.96|0
1635390370000|2021-10-28 03:06:10|76.54|73.94|76.42|73.82|76.56|73.96|76.42|73.82|0
1635390380000|2021-10-28 03:06:20|76.51|73.91|76.47|73.87|76.51|73.91|76.47|73.87|0
1635390390000|2021-10-28 03:06:30|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635390420000|2021-10-28 03:07:00|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1635390430000|2021-10-28 03:07:10|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635390440000|2021-10-28 03:07:20|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635390450000|2021-10-28 03:07:30|76.6|74|76.56|73.96|76.6|74|76.56|73.96|0
1635390460000|2021-10-28 03:07:40|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635390470000|2021-10-28 03:07:50|76.54|73.94|76.56|73.96|76.56|73.96|76.54|73.94|0
1635390500000|2021-10-28 03:08:20|76.6|74|76.56|73.96|76.6|74|76.56|73.96|0
1635390520000|2021-10-28 03:08:40|76.58|73.98|76.58|73.98|76.58|73.98|76.56|73.96|0
1635390530000|2021-10-28 03:08:50|76.6|74|76.6|74|76.6|74|76.6|74|0
1635390540000|2021-10-28 03:09:00|76.63|74.03|76.65|74.05|76.65|74.05|76.63|74.03|0
1635390550000|2021-10-28 03:09:10|76.67|74.07|76.65|74.05|76.67|74.07|76.65|74.05|0
1635390560000|2021-10-28 03:09:20|76.7|74.1|76.65|74.05|76.7|74.1|76.65|74.05|0
1635390580000|2021-10-28 03:09:40|76.69|74.09|76.69|74.09|76.69|74.09|76.65|74.05|0
1635390590000|2021-10-28 03:09:50|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635390610000|2021-10-28 03:10:10|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635390650000|2021-10-28 03:10:50|76.72|74.12|76.72|74.12|76.72|74.12|76.69|74.09|0
1635390660000|2021-10-28 03:11:00|76.74|74.14|76.69|74.09|76.74|74.14|76.69|74.09|0
1635390700000|2021-10-28 03:11:40|76.74|74.14|76.79|74.19|76.79|74.19|76.74|74.14|0
1635390710000|2021-10-28 03:11:50|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1635390720000|2021-10-28 03:12:00|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1635390740000|2021-10-28 03:12:20|76.83|74.23|76.79|74.19|76.83|74.23|76.79|74.19|0
1635390750000|2021-10-28 03:12:30|76.83|74.23|76.81|74.21|76.83|74.23|76.81|74.21|0
1635390760000|2021-10-28 03:12:40|76.79|74.19|76.83|74.23|76.83|74.23|76.79|74.19|0
1635390770000|2021-10-28 03:12:50|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1635390780000|2021-10-28 03:13:00|76.81|74.21|76.81|74.21|76.83|74.23|76.81|74.21|0
1635390790000|2021-10-28 03:13:10|76.78|74.18|76.83|74.23|76.83|74.23|76.78|74.18|0
1635390800000|2021-10-28 03:13:20|76.81|74.21|76.83|74.23|76.83|74.23|76.81|74.21|0
1635390820000|2021-10-28 03:13:40|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1635390850000|2021-10-28 03:14:10|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1635390860000|2021-10-28 03:14:20|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1635390870000|2021-10-28 03:14:30|76.76|74.16|76.74|74.14|76.76|74.16|76.74|74.14|0
1635390890000|2021-10-28 03:14:50|76.69|74.09|76.72|74.12|76.72|74.12|76.69|74.09|0
1635390900000|2021-10-28 03:15:00|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635390920000|2021-10-28 03:15:20|76.72|74.12|76.72|74.12|76.74|74.14|76.72|74.12|0
1635390930000|2021-10-28 03:15:30|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1635390940000|2021-10-28 03:15:40|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635390950000|2021-10-28 03:15:50|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635390960000|2021-10-28 03:16:00|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635390970000|2021-10-28 03:16:10|76.72|74.12|76.74|74.14|76.74|74.14|76.72|74.12|0
1635391000000|2021-10-28 03:16:40|76.78|74.18|76.76|74.16|76.78|74.18|76.74|74.14|0
1635391010000|2021-10-28 03:16:50|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1635391020000|2021-10-28 03:17:00|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1635391030000|2021-10-28 03:17:10|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1635391040000|2021-10-28 03:17:20|76.78|74.18|76.78|74.18|76.78|74.18|76.78|74.18|0
1635391050000|2021-10-28 03:17:30|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1635391070000|2021-10-28 03:17:50|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635391080000|2021-10-28 03:18:00|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1635391090000|2021-10-28 03:18:10|76.76|74.16|76.74|74.14|76.76|74.16|76.74|74.14|0
1635391100000|2021-10-28 03:18:20|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1635391110000|2021-10-28 03:18:30|76.74|74.14|76.76|74.16|76.76|74.16|76.74|74.14|0
1635391120000|2021-10-28 03:18:40|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1635391130000|2021-10-28 03:18:50|76.76|74.16|76.69|74.09|76.76|74.16|76.69|74.09|0
1635391150000|2021-10-28 03:19:10|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1635391160000|2021-10-28 03:19:20|76.71|74.11|76.74|74.14|76.74|74.14|76.71|74.11|0
1635391190000|2021-10-28 03:19:50|76.69|74.09|76.71|74.11|76.71|74.11|76.69|74.09|0
1635391200000|2021-10-28 03:20:00|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635391220000|2021-10-28 03:20:20|76.74|74.14|76.76|74.16|76.76|74.16|76.74|74.14|0
1635391230000|2021-10-28 03:20:30|76.74|74.14|76.78|74.18|76.78|74.18|76.74|74.14|0
1635391240000|2021-10-28 03:20:40|76.76|74.16|76.74|74.14|76.78|74.18|76.74|74.14|0
1635391250000|2021-10-28 03:20:50|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1635391260000|2021-10-28 03:21:00|76.74|74.14|76.74|74.14|76.76|74.16|76.74|74.14|0
1635391280000|2021-10-28 03:21:20|76.69|74.09|76.74|74.14|76.74|74.14|76.69|74.09|0
1635391290000|2021-10-28 03:21:30|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635391320000|2021-10-28 03:22:00|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635391330000|2021-10-28 03:22:10|76.6|74|76.64|74.04|76.64|74.04|76.6|74|0
1635391340000|2021-10-28 03:22:20|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1635391350000|2021-10-28 03:22:30|76.6|74|76.6|74|76.6|74|76.6|74|0
1635391380000|2021-10-28 03:23:00|76.55|73.95|76.6|74|76.6|74|76.55|73.95|0
1635391410000|2021-10-28 03:23:30|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635391440000|2021-10-28 03:24:00|76.62|74.02|76.64|74.04|76.64|74.04|76.62|74.02|0
1635391460000|2021-10-28 03:24:20|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635391480000|2021-10-28 03:24:40|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635391510000|2021-10-28 03:25:10|76.67|74.07|76.64|74.04|76.67|74.07|76.64|74.04|0
1635391520000|2021-10-28 03:25:20|76.62|74.02|76.6|74|76.62|74.02|76.6|74|0
1635391570000|2021-10-28 03:26:10|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1635391580000|2021-10-28 03:26:20|76.64|74.04|76.64|74.04|76.64|74.04|76.62|74.02|0
1635391590000|2021-10-28 03:26:30|76.62|74.02|76.69|74.09|76.69|74.09|76.62|74.02|0
1635391600000|2021-10-28 03:26:40|76.73|74.13|76.73|74.13|76.73|74.13|76.73|74.13|0
1635391610000|2021-10-28 03:26:50|76.71|74.11|76.73|74.13|76.73|74.13|76.71|74.11|0
1635391620000|2021-10-28 03:27:00|76.69|74.09|76.71|74.11|76.71|74.11|76.69|74.09|0
1635391630000|2021-10-28 03:27:10|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635391640000|2021-10-28 03:27:20|76.71|74.11|76.69|74.09|76.71|74.11|76.69|74.09|0
1635391660000|2021-10-28 03:27:40|76.73|74.13|76.73|74.13|76.73|74.13|76.73|74.13|0
1635391670000|2021-10-28 03:27:50|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1635391680000|2021-10-28 03:28:00|76.71|74.11|76.69|74.09|76.73|74.13|76.69|74.09|0
1635391690000|2021-10-28 03:28:10|76.71|74.11|76.71|74.11|76.73|74.13|76.71|74.11|0
1635391700000|2021-10-28 03:28:20|76.73|74.13|76.69|74.09|76.73|74.13|76.69|74.09|0
1635391800000|2021-10-28 03:30:00|76.64|74.04|76.66|74.06|76.66|74.06|76.64|74.04|0
1635391810000|2021-10-28 03:30:10|76.64|74.04|76.64|74.04|76.69|74.09|76.64|74.04|0
1635391830000|2021-10-28 03:30:30|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635391860000|2021-10-28 03:31:00|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635391890000|2021-10-28 03:31:30|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635391900000|2021-10-28 03:31:40|76.66|74.06|76.64|74.04|76.66|74.06|76.64|74.04|0
1635391930000|2021-10-28 03:32:10|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635391950000|2021-10-28 03:32:30|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1635391970000|2021-10-28 03:32:50|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635391980000|2021-10-28 03:33:00|76.73|74.13|76.71|74.11|76.73|74.13|76.71|74.11|0
1635391990000|2021-10-28 03:33:10|76.73|74.13|76.73|74.13|76.73|74.13|76.71|74.11|0
1635392000000|2021-10-28 03:33:20|76.71|74.11|76.71|74.11|76.71|74.11|76.68|74.08|0
1635392010000|2021-10-28 03:33:30|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635392020000|2021-10-28 03:33:40|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1635392030000|2021-10-28 03:33:50|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635392040000|2021-10-28 03:34:00|76.71|74.11|76.73|74.13|76.73|74.13|76.71|74.11|0
1635392050000|2021-10-28 03:34:10|76.71|74.11|76.71|74.11|76.73|74.13|76.71|74.11|0
1635392060000|2021-10-28 03:34:20|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635392080000|2021-10-28 03:34:40|76.64|74.04|76.68|74.08|76.68|74.08|76.64|74.04|0
1635392090000|2021-10-28 03:34:50|76.66|74.06|76.68|74.08|76.68|74.08|76.66|74.06|0
1635392100000|2021-10-28 03:35:00|76.66|74.06|76.66|74.06|76.68|74.08|76.66|74.06|0
1635392110000|2021-10-28 03:35:10|76.64|74.04|76.66|74.06|76.66|74.06|76.64|74.04|0
1635392120000|2021-10-28 03:35:20|76.64|74.04|76.68|74.08|76.68|74.08|76.64|74.04|0
1635392130000|2021-10-28 03:35:30|76.64|74.04|76.68|74.08|76.68|74.08|76.64|74.04|0
1635392160000|2021-10-28 03:36:00|76.66|74.06|76.68|74.08|76.68|74.08|76.66|74.06|0
1635392170000|2021-10-28 03:36:10|76.66|74.06|76.68|74.08|76.68|74.08|76.66|74.06|0
1635392190000|2021-10-28 03:36:30|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1635392200000|2021-10-28 03:36:40|76.64|74.04|76.64|74.04|76.66|74.06|76.64|74.04|0
1635392220000|2021-10-28 03:37:00|76.61|74.01|76.64|74.04|76.64|74.04|76.61|74.01|0
1635392230000|2021-10-28 03:37:10|76.59|73.99|76.59|73.99|76.59|73.99|76.55|73.95|0
1635392240000|2021-10-28 03:37:20|76.54|73.94|76.59|73.99|76.59|73.99|76.54|73.94|0
1635392290000|2021-10-28 03:38:10|76.57|73.97|76.54|73.94|76.57|73.97|76.54|73.94|0
1635392300000|2021-10-28 03:38:20|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635392340000|2021-10-28 03:39:00|76.64|74.04|76.61|74.01|76.64|74.04|76.61|74.01|0
1635392350000|2021-10-28 03:39:10|76.59|73.99|76.64|74.04|76.64|74.04|76.59|73.99|0
1635392380000|2021-10-28 03:39:40|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635392400000|2021-10-28 03:40:00|76.66|74.06|76.68|74.08|76.68|74.08|76.66|74.06|0
1635392410000|2021-10-28 03:40:10|76.64|74.04|76.66|74.06|76.66|74.06|76.64|74.04|0
1635392420000|2021-10-28 03:40:20|76.68|74.08|76.68|74.08|76.68|74.08|76.66|74.06|0
1635392440000|2021-10-28 03:40:40|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635392530000|2021-10-28 03:42:10|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1635392540000|2021-10-28 03:42:20|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635392560000|2021-10-28 03:42:40|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635392580000|2021-10-28 03:43:00|76.61|74.01|76.59|73.99|76.61|74.01|76.59|73.99|0
1635392590000|2021-10-28 03:43:10|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635392600000|2021-10-28 03:43:20|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1635392630000|2021-10-28 03:43:50|76.54|73.94|76.52|73.92|76.54|73.94|76.52|73.92|0
1635392640000|2021-10-28 03:44:00|76.5|73.9|76.54|73.94|76.54|73.94|76.5|73.9|0
1635392700000|2021-10-28 03:45:00|76.59|73.99|76.54|73.94|76.59|73.99|76.54|73.94|0
1635392710000|2021-10-28 03:45:10|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635392720000|2021-10-28 03:45:20|76.61|74.01|76.59|73.99|76.61|74.01|76.59|73.99|0
1635392740000|2021-10-28 03:45:40|76.61|74.01|76.59|73.99|76.61|74.01|76.59|73.99|0
1635392760000|2021-10-28 03:46:00|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1635392770000|2021-10-28 03:46:10|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635392780000|2021-10-28 03:46:20|76.61|74.01|76.59|73.99|76.61|74.01|76.59|73.99|0
1635392790000|2021-10-28 03:46:30|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635392800000|2021-10-28 03:46:40|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635392820000|2021-10-28 03:47:00|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635392830000|2021-10-28 03:47:10|76.56|73.96|76.59|73.99|76.59|73.99|76.56|73.96|0
1635392840000|2021-10-28 03:47:20|76.56|73.96|76.59|73.99|76.59|73.99|76.56|73.96|0
1635392850000|2021-10-28 03:47:30|76.56|73.96|76.54|73.94|76.56|73.96|76.54|73.94|0
1635392870000|2021-10-28 03:47:50|76.59|73.99|76.56|73.96|76.59|73.99|76.56|73.96|0
1635392880000|2021-10-28 03:48:00|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635392900000|2021-10-28 03:48:20|76.49|73.89|76.54|73.94|76.54|73.94|76.49|73.89|0
1635392920000|2021-10-28 03:48:40|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635392950000|2021-10-28 03:49:10|76.54|73.94|76.56|73.96|76.56|73.96|76.54|73.94|0
1635392960000|2021-10-28 03:49:20|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635393010000|2021-10-28 03:50:10|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635393030000|2021-10-28 03:50:30|76.56|73.96|76.54|73.94|76.56|73.96|76.54|73.94|0
1635393040000|2021-10-28 03:50:40|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635393050000|2021-10-28 03:50:50|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635393080000|2021-10-28 03:51:20|76.58|73.98|76.54|73.94|76.58|73.98|76.54|73.94|0
1635393100000|2021-10-28 03:51:40|76.58|73.98|76.56|73.96|76.58|73.98|76.56|73.96|0
1635393110000|2021-10-28 03:51:50|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635393120000|2021-10-28 03:52:00|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635393130000|2021-10-28 03:52:10|76.54|73.94|76.54|73.94|76.56|73.96|76.54|73.94|0
1635393140000|2021-10-28 03:52:20|76.56|73.96|76.54|73.94|76.56|73.96|76.54|73.94|0
1635393200000|2021-10-28 03:53:20|76.49|73.89|76.54|73.94|76.54|73.94|76.49|73.89|0
1635393210000|2021-10-28 03:53:30|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635393240000|2021-10-28 03:54:00|76.54|73.94|76.54|73.94|76.54|73.94|76.52|73.92|0
1635393250000|2021-10-28 03:54:10|76.52|73.92|76.49|73.89|76.52|73.92|76.49|73.89|0
1635393270000|2021-10-28 03:54:30|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635393300000|2021-10-28 03:55:00|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1635393320000|2021-10-28 03:55:20|76.45|73.85|76.4|73.8|76.45|73.85|76.4|73.8|0
1635393330000|2021-10-28 03:55:30|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635393350000|2021-10-28 03:55:50|76.4|73.8|76.42|73.82|76.42|73.82|76.4|73.8|0
1635393360000|2021-10-28 03:56:00|76.4|73.8|76.44|73.84|76.44|73.84|76.4|73.8|0
1635393370000|2021-10-28 03:56:10|76.42|73.82|76.44|73.84|76.44|73.84|76.42|73.82|0
1635393380000|2021-10-28 03:56:20|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1635393440000|2021-10-28 03:57:20|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635393460000|2021-10-28 03:57:40|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1635393480000|2021-10-28 03:58:00|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635393540000|2021-10-28 03:59:00|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635393570000|2021-10-28 03:59:30|76.44|73.84|76.49|73.89|76.49|73.89|76.44|73.84|0
1635393600000|2021-10-28 04:00:00|76.44|73.84|76.47|73.87|76.47|73.87|76.44|73.84|0
1635393620000|2021-10-28 04:00:20|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635393700000|2021-10-28 04:01:40|76.53|73.93|76.49|73.89|76.53|73.93|76.49|73.89|0
1635393730000|2021-10-28 04:02:10|76.53|73.93|76.49|73.89|76.53|73.93|76.49|73.89|0
1635393810000|2021-10-28 04:03:30|76.51|73.91|76.53|73.93|76.53|73.93|76.51|73.91|0
1635393870000|2021-10-28 04:04:30|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635393900000|2021-10-28 04:05:00|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1635393910000|2021-10-28 04:05:10|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635393940000|2021-10-28 04:05:40|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1635393970000|2021-10-28 04:06:10|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635394010000|2021-10-28 04:06:50|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1635394020000|2021-10-28 04:07:00|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635394030000|2021-10-28 04:07:10|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1635394070000|2021-10-28 04:07:50|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635394100000|2021-10-28 04:08:20|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635394110000|2021-10-28 04:08:30|76.49|73.89|76.48|73.88|76.49|73.89|76.48|73.88|0
1635394190000|2021-10-28 04:09:50|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635394220000|2021-10-28 04:10:20|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635394240000|2021-10-28 04:10:40|76.35|73.75|76.37|73.77|76.39|73.79|76.35|73.75|0
1635394250000|2021-10-28 04:10:50|76.39|73.79|76.35|73.75|76.39|73.79|76.35|73.75|0
1635394260000|2021-10-28 04:11:00|76.37|73.77|76.35|73.75|76.39|73.79|76.35|73.75|0
1635394270000|2021-10-28 04:11:10|76.37|73.77|76.39|73.79|76.39|73.79|76.37|73.77|0
1635394280000|2021-10-28 04:11:20|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1635394300000|2021-10-28 04:11:40|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1635394310000|2021-10-28 04:11:50|76.35|73.75|76.32|73.72|76.35|73.75|76.32|73.72|0
1635394320000|2021-10-28 04:12:00|76.35|73.75|76.3|73.7|76.35|73.75|76.3|73.7|0
1635394330000|2021-10-28 04:12:10|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1635394340000|2021-10-28 04:12:20|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1635394370000|2021-10-28 04:12:50|76.32|73.72|76.3|73.7|76.32|73.72|76.3|73.7|0
1635394390000|2021-10-28 04:13:10|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1635394410000|2021-10-28 04:13:30|76.3|73.7|76.32|73.72|76.32|73.72|76.3|73.7|0
1635394420000|2021-10-28 04:13:40|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1635394430000|2021-10-28 04:13:50|76.32|73.72|76.35|73.75|76.35|73.75|76.3|73.7|0
1635394500000|2021-10-28 04:15:00|76.34|73.74|76.34|73.74|76.34|73.74|76.34|73.74|0
1635394530000|2021-10-28 04:15:30|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635394540000|2021-10-28 04:15:40|76.44|73.84|76.41|73.81|76.44|73.84|76.39|73.79|0
1635394550000|2021-10-28 04:15:50|76.39|73.79|76.39|73.79|76.41|73.81|76.39|73.79|0
1635394640000|2021-10-28 04:17:20|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635394650000|2021-10-28 04:17:30|76.34|73.74|76.34|73.74|76.34|73.74|76.34|73.74|0
1635394670000|2021-10-28 04:17:50|76.37|73.77|76.34|73.74|76.37|73.77|76.34|73.74|0
1635394680000|2021-10-28 04:18:00|76.37|73.77|76.34|73.74|76.37|73.77|76.34|73.74|0
1635394720000|2021-10-28 04:18:40|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1635394740000|2021-10-28 04:19:00|76.25|73.65|76.25|73.65|76.25|73.65|76.25|73.65|0
1635394760000|2021-10-28 04:19:20|76.3|73.7|76.25|73.65|76.3|73.7|76.25|73.65|0
1635394780000|2021-10-28 04:19:40|76.3|73.7|76.3|73.7|76.3|73.7|76.28|73.68|0
1635394850000|2021-10-28 04:20:50|76.34|73.74|76.34|73.74|76.34|73.74|76.34|73.74|0
1635394980000|2021-10-28 04:23:00|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635395080000|2021-10-28 04:24:40|76.43|73.83|76.39|73.79|76.43|73.83|76.39|73.79|0
1635395090000|2021-10-28 04:24:50|76.43|73.83|76.43|73.83|76.43|73.83|76.43|73.83|0
1635395100000|2021-10-28 04:25:00|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635395110000|2021-10-28 04:25:10|76.43|73.83|76.43|73.83|76.43|73.83|76.43|73.83|0
1635395120000|2021-10-28 04:25:20|76.41|73.81|76.39|73.79|76.41|73.81|76.39|73.79|0
1635395190000|2021-10-28 04:26:30|76.34|73.74|76.34|73.74|76.34|73.74|76.34|73.74|0
1635395360000|2021-10-28 04:29:20|76.36|73.76|76.38|73.78|76.38|73.78|76.36|73.76|0
1635395410000|2021-10-28 04:30:10|76.43|73.83|76.48|73.88|76.48|73.88|76.43|73.83|0
1635395420000|2021-10-28 04:30:20|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1635395430000|2021-10-28 04:30:30|76.43|73.83|76.43|73.83|76.43|73.83|76.43|73.83|0
1635395440000|2021-10-28 04:30:40|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1635395450000|2021-10-28 04:30:50|76.45|73.85|76.47|73.87|76.47|73.87|76.45|73.85|0
1635395470000|2021-10-28 04:31:10|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635395500000|2021-10-28 04:31:40|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635395510000|2021-10-28 04:31:50|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635395520000|2021-10-28 04:32:00|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635395530000|2021-10-28 04:32:10|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635395550000|2021-10-28 04:32:30|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635395560000|2021-10-28 04:32:40|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635395570000|2021-10-28 04:32:50|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1635395580000|2021-10-28 04:33:00|76.57|73.97|76.61|74.01|76.61|74.01|76.57|73.97|0
1635395590000|2021-10-28 04:33:10|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1635395620000|2021-10-28 04:33:40|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635395640000|2021-10-28 04:34:00|76.61|74.01|76.56|73.96|76.61|74.01|76.56|73.96|0
1635395660000|2021-10-28 04:34:20|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635395670000|2021-10-28 04:34:30|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635395680000|2021-10-28 04:34:40|76.61|74.01|76.56|73.96|76.61|74.01|76.56|73.96|0
1635395690000|2021-10-28 04:34:50|76.59|73.99|76.61|74.01|76.61|74.01|76.59|73.99|0
1635395740000|2021-10-28 04:35:40|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635395760000|2021-10-28 04:36:00|76.61|74.01|76.59|73.99|76.61|74.01|76.59|73.99|0
1635395770000|2021-10-28 04:36:10|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635395810000|2021-10-28 04:36:50|76.59|73.99|76.61|74.01|76.61|74.01|76.59|73.99|0
1635395830000|2021-10-28 04:37:10|76.56|73.96|76.59|73.99|76.59|73.99|76.56|73.96|0
1635395840000|2021-10-28 04:37:20|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635395900000|2021-10-28 04:38:20|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635395940000|2021-10-28 04:39:00|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635395960000|2021-10-28 04:39:20|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1635396000000|2021-10-28 04:40:00|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635396060000|2021-10-28 04:41:00|76.54|73.94|76.52|73.92|76.56|73.96|76.52|73.92|0
1635396070000|2021-10-28 04:41:10|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635396130000|2021-10-28 04:42:10|76.47|73.87|76.52|73.92|76.52|73.92|76.47|73.87|0
1635396140000|2021-10-28 04:42:20|76.49|73.89|76.47|73.87|76.49|73.89|76.47|73.87|0
1635396150000|2021-10-28 04:42:30|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635396170000|2021-10-28 04:42:50|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635396210000|2021-10-28 04:43:30|76.54|73.94|76.56|73.96|76.56|73.96|76.51|73.91|0
1635396220000|2021-10-28 04:43:40|76.54|73.94|76.56|73.96|76.56|73.96|76.54|73.94|0
1635396230000|2021-10-28 04:43:50|76.51|73.91|76.51|73.91|76.56|73.96|76.51|73.91|0
1635396240000|2021-10-28 04:44:00|76.54|73.94|76.51|73.91|76.54|73.94|76.51|73.91|0
1635396250000|2021-10-28 04:44:10|76.49|73.89|76.51|73.91|76.51|73.91|76.49|73.89|0
1635396260000|2021-10-28 04:44:20|76.49|73.89|76.51|73.91|76.51|73.91|76.49|73.89|0
1635396290000|2021-10-28 04:44:50|76.47|73.87|76.49|73.89|76.49|73.89|76.47|73.87|0
1635396300000|2021-10-28 04:45:00|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635396330000|2021-10-28 04:45:30|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635396390000|2021-10-28 04:46:30|76.51|73.91|76.47|73.87|76.51|73.91|76.47|73.87|0
1635396400000|2021-10-28 04:46:40|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635396430000|2021-10-28 04:47:10|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635396470000|2021-10-28 04:47:50|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635396480000|2021-10-28 04:48:00|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635396530000|2021-10-28 04:48:50|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635396540000|2021-10-28 04:49:00|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635396590000|2021-10-28 04:49:50|76.47|73.87|76.42|73.82|76.47|73.87|76.42|73.82|0
1635396610000|2021-10-28 04:50:10|76.4|73.8|76.37|73.77|76.42|73.82|76.37|73.77|0
1635396620000|2021-10-28 04:50:20|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1635396650000|2021-10-28 04:50:50|76.47|73.87|76.47|73.87|76.47|73.87|76.44|73.84|0
1635396660000|2021-10-28 04:51:00|76.49|73.89|76.47|73.87|76.49|73.89|76.47|73.87|0
1635396670000|2021-10-28 04:51:10|76.44|73.84|76.47|73.87|76.47|73.87|76.44|73.84|0
1635396730000|2021-10-28 04:52:10|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635396750000|2021-10-28 04:52:30|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1635396760000|2021-10-28 04:52:40|76.51|73.91|76.56|73.96|76.56|73.96|76.51|73.91|0
1635396770000|2021-10-28 04:52:50|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635396780000|2021-10-28 04:53:00|76.53|73.93|76.56|73.96|76.56|73.96|76.53|73.93|0
1635396790000|2021-10-28 04:53:10|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635396800000|2021-10-28 04:53:20|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635396840000|2021-10-28 04:54:00|76.6|74|76.6|74|76.6|74|76.6|74|0
1635396880000|2021-10-28 04:54:40|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635396900000|2021-10-28 04:55:00|76.53|73.93|76.56|73.96|76.56|73.96|76.53|73.93|0
1635396930000|2021-10-28 04:55:30|76.55|73.95|76.55|73.95|76.55|73.95|76.55|73.95|0
1635396940000|2021-10-28 04:55:40|76.53|73.93|76.51|73.91|76.53|73.93|76.51|73.91|0
1635396950000|2021-10-28 04:55:50|76.49|73.89|76.51|73.91|76.51|73.91|76.49|73.89|0
1635396960000|2021-10-28 04:56:00|76.46|73.86|76.49|73.89|76.49|73.89|76.46|73.86|0
1635396970000|2021-10-28 04:56:10|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635396980000|2021-10-28 04:56:20|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1635397000000|2021-10-28 04:56:40|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635397030000|2021-10-28 04:57:10|76.44|73.84|76.46|73.86|76.46|73.86|76.44|73.84|0
1635397040000|2021-10-28 04:57:20|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1635397060000|2021-10-28 04:57:40|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635397080000|2021-10-28 04:58:00|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1635397090000|2021-10-28 04:58:10|76.44|73.84|76.42|73.82|76.46|73.86|76.42|73.82|0
1635397110000|2021-10-28 04:58:30|76.37|73.77|76.42|73.82|76.42|73.82|76.37|73.77|0
1635397130000|2021-10-28 04:58:50|76.39|73.79|76.42|73.82|76.42|73.82|76.39|73.79|0
1635397140000|2021-10-28 04:59:00|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635397150000|2021-10-28 04:59:10|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1635397200000|2021-10-28 05:00:00|76.44|73.84|76.37|73.77|76.44|73.84|76.37|73.77|0
1635397220000|2021-10-28 05:00:20|76.35|73.75|76.37|73.77|76.37|73.77|76.35|73.75|0
1635397250000|2021-10-28 05:00:50|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635397260000|2021-10-28 05:01:00|76.28|73.68|76.35|73.75|76.35|73.75|76.28|73.68|0
1635397270000|2021-10-28 05:01:10|76.32|73.72|76.28|73.68|76.32|73.72|76.28|73.68|0
1635397280000|2021-10-28 05:01:20|76.23|73.63|76.28|73.68|76.28|73.68|76.23|73.63|0
1635397300000|2021-10-28 05:01:40|76.23|73.63|76.28|73.68|76.28|73.68|76.23|73.63|0
1635397320000|2021-10-28 05:02:00|76.32|73.72|76.28|73.68|76.32|73.72|76.28|73.68|0
1635397350000|2021-10-28 05:02:30|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635397370000|2021-10-28 05:02:50|76.19|73.59|76.23|73.63|76.23|73.63|76.19|73.59|0
1635397380000|2021-10-28 05:03:00|76.19|73.59|76.21|73.61|76.21|73.61|76.19|73.59|0
1635397390000|2021-10-28 05:03:10|76.23|73.63|76.19|73.59|76.23|73.63|76.19|73.59|0
1635397400000|2021-10-28 05:03:20|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635397410000|2021-10-28 05:03:30|76.19|73.59|76.23|73.63|76.23|73.63|76.19|73.59|0
1635397420000|2021-10-28 05:03:40|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635397430000|2021-10-28 05:03:50|76.23|73.63|76.28|73.68|76.28|73.68|76.23|73.63|0
1635397440000|2021-10-28 05:04:00|76.32|73.72|76.28|73.68|76.32|73.72|76.28|73.68|0
1635397450000|2021-10-28 05:04:10|76.23|73.63|76.26|73.66|76.26|73.66|76.23|73.63|0
1635397460000|2021-10-28 05:04:20|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635397480000|2021-10-28 05:04:40|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635397490000|2021-10-28 05:04:50|76.3|73.7|76.32|73.72|76.32|73.72|76.3|73.7|0
1635397500000|2021-10-28 05:05:00|76.3|73.7|76.32|73.72|76.32|73.72|76.3|73.7|0
1635397510000|2021-10-28 05:05:10|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635397520000|2021-10-28 05:05:20|76.23|73.63|76.28|73.68|76.28|73.68|76.23|73.63|0
1635397530000|2021-10-28 05:05:30|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635397540000|2021-10-28 05:05:40|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635397550000|2021-10-28 05:05:50|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635397560000|2021-10-28 05:06:00|76.18|73.58|76.21|73.61|76.21|73.61|76.18|73.58|0
1635397570000|2021-10-28 05:06:10|76.23|73.63|76.18|73.58|76.23|73.63|76.18|73.58|0
1635397620000|2021-10-28 05:07:00|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635397630000|2021-10-28 05:07:10|76.18|73.58|76.18|73.58|76.18|73.58|76.18|73.58|0
1635397640000|2021-10-28 05:07:20|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635397690000|2021-10-28 05:08:10|76.18|73.58|76.23|73.63|76.23|73.63|76.18|73.58|0
1635397720000|2021-10-28 05:08:40|76.27|73.67|76.23|73.63|76.27|73.67|76.23|73.63|0
1635397760000|2021-10-28 05:09:20|76.18|73.58|76.23|73.63|76.23|73.63|76.18|73.58|0
1635397790000|2021-10-28 05:09:50|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635397820000|2021-10-28 05:10:20|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1635397830000|2021-10-28 05:10:30|76.32|73.72|76.3|73.7|76.32|73.72|76.3|73.7|0
1635397840000|2021-10-28 05:10:40|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635397870000|2021-10-28 05:11:10|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635397900000|2021-10-28 05:11:40|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635397910000|2021-10-28 05:11:50|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635397950000|2021-10-28 05:12:30|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635397980000|2021-10-28 05:13:00|76.23|73.63|76.27|73.67|76.27|73.67|76.23|73.63|0
1635397990000|2021-10-28 05:13:10|76.25|73.65|76.23|73.63|76.25|73.65|76.23|73.63|0
1635398000000|2021-10-28 05:13:20|76.25|73.65|76.27|73.67|76.27|73.67|76.25|73.65|0
1635398030000|2021-10-28 05:13:50|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635398050000|2021-10-28 05:14:10|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635398060000|2021-10-28 05:14:20|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635398080000|2021-10-28 05:14:40|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635398090000|2021-10-28 05:14:50|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635398100000|2021-10-28 05:15:00|76.27|73.67|76.32|73.72|76.32|73.72|76.27|73.67|0
1635398110000|2021-10-28 05:15:10|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635398120000|2021-10-28 05:15:20|76.18|73.58|76.18|73.58|76.18|73.58|76.16|73.56|0
1635398130000|2021-10-28 05:15:30|76.2|73.6|76.18|73.58|76.2|73.6|76.18|73.58|0
1635398160000|2021-10-28 05:16:00|76.2|73.6|76.18|73.58|76.23|73.63|76.18|73.58|0
1635398180000|2021-10-28 05:16:20|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635398190000|2021-10-28 05:16:30|76.18|73.58|76.18|73.58|76.18|73.58|76.18|73.58|0
1635398220000|2021-10-28 05:17:00|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1635398230000|2021-10-28 05:17:10|76.18|73.58|76.18|73.58|76.2|73.6|76.18|73.58|0
1635398240000|2021-10-28 05:17:20|76.2|73.6|76.2|73.6|76.2|73.6|76.2|73.6|0
1635398250000|2021-10-28 05:17:30|76.18|73.58|76.18|73.58|76.18|73.58|76.18|73.58|0
1635398260000|2021-10-28 05:17:40|76.23|73.63|76.18|73.58|76.23|73.63|76.18|73.58|0
1635398270000|2021-10-28 05:17:50|76.2|73.6|76.23|73.63|76.23|73.63|76.2|73.6|0
1635398290000|2021-10-28 05:18:10|76.22|73.62|76.18|73.58|76.22|73.62|76.18|73.58|0
1635398300000|2021-10-28 05:18:20|76.2|73.6|76.22|73.62|76.22|73.62|76.2|73.6|0
1635398310000|2021-10-28 05:18:30|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635398340000|2021-10-28 05:19:00|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635398350000|2021-10-28 05:19:10|76.27|73.67|76.32|73.72|76.32|73.72|76.27|73.67|0
1635398370000|2021-10-28 05:19:30|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635398380000|2021-10-28 05:19:40|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635398400000|2021-10-28 05:20:00|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635398410000|2021-10-28 05:20:10|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635398420000|2021-10-28 05:20:20|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635398430000|2021-10-28 05:20:30|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635398440000|2021-10-28 05:20:40|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1635398450000|2021-10-28 05:20:50|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635398490000|2021-10-28 05:21:30|76.38|73.78|76.38|73.78|76.38|73.78|76.38|73.78|0
1635398500000|2021-10-28 05:21:40|76.36|73.76|76.38|73.78|76.38|73.78|76.36|73.76|0
1635398510000|2021-10-28 05:21:50|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635398540000|2021-10-28 05:22:20|76.38|73.78|76.38|73.78|76.38|73.78|76.38|73.78|0
1635398550000|2021-10-28 05:22:30|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635398560000|2021-10-28 05:22:40|76.36|73.76|76.41|73.81|76.41|73.81|76.36|73.76|0
1635398580000|2021-10-28 05:23:00|76.45|73.85|76.5|73.9|76.5|73.9|76.45|73.85|0
1635398590000|2021-10-28 05:23:10|76.54|73.94|76.5|73.9|76.54|73.94|76.5|73.9|0
1635398600000|2021-10-28 05:23:20|76.52|73.92|76.5|73.9|76.52|73.92|76.5|73.9|0
1635398640000|2021-10-28 05:24:00|76.47|73.87|76.5|73.9|76.5|73.9|76.47|73.87|0
1635398670000|2021-10-28 05:24:30|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635398700000|2021-10-28 05:25:00|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1635398710000|2021-10-28 05:25:10|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635398720000|2021-10-28 05:25:20|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1635398740000|2021-10-28 05:25:40|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1635398750000|2021-10-28 05:25:50|76.45|73.85|76.5|73.9|76.5|73.9|76.45|73.85|0
1635398770000|2021-10-28 05:26:10|76.54|73.94|76.5|73.9|76.54|73.94|76.5|73.9|0
1635398810000|2021-10-28 05:26:50|76.49|73.89|76.54|73.94|76.54|73.94|76.49|73.89|0
1635398830000|2021-10-28 05:27:10|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635398840000|2021-10-28 05:27:20|76.45|73.85|76.49|73.89|76.49|73.89|76.45|73.85|0
1635398860000|2021-10-28 05:27:40|76.54|73.94|76.56|73.96|76.59|73.99|76.54|73.94|0
1635398870000|2021-10-28 05:27:50|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635398890000|2021-10-28 05:28:10|76.59|73.99|76.54|73.94|76.59|73.99|76.54|73.94|0
1635398910000|2021-10-28 05:28:30|76.52|73.92|76.54|73.94|76.54|73.94|76.52|73.92|0
1635398930000|2021-10-28 05:28:50|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635398940000|2021-10-28 05:29:00|76.54|73.94|76.56|73.96|76.56|73.96|76.52|73.92|0
1635398950000|2021-10-28 05:29:10|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635398960000|2021-10-28 05:29:20|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1635398970000|2021-10-28 05:29:30|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635398980000|2021-10-28 05:29:40|76.52|73.92|76.56|73.96|76.56|73.96|76.52|73.92|0
1635398990000|2021-10-28 05:29:50|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635399000000|2021-10-28 05:30:00|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635399010000|2021-10-28 05:30:10|76.52|73.92|76.49|73.89|76.52|73.92|76.49|73.89|0
1635399050000|2021-10-28 05:30:50|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635399070000|2021-10-28 05:31:10|76.47|73.87|76.4|73.8|76.47|73.87|76.4|73.8|0
1635399080000|2021-10-28 05:31:20|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635399110000|2021-10-28 05:31:50|76.49|73.89|76.47|73.87|76.49|73.89|76.47|73.87|0
1635399120000|2021-10-28 05:32:00|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635399150000|2021-10-28 05:32:30|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635399180000|2021-10-28 05:33:00|76.47|73.87|76.45|73.85|76.47|73.87|76.45|73.85|0
1635399190000|2021-10-28 05:33:10|76.49|73.89|76.45|73.85|76.49|73.89|76.45|73.85|0
1635399200000|2021-10-28 05:33:20|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635399220000|2021-10-28 05:33:40|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635399240000|2021-10-28 05:34:00|76.56|73.96|76.54|73.94|76.56|73.96|76.54|73.94|0
1635399260000|2021-10-28 05:34:20|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635399270000|2021-10-28 05:34:30|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635399290000|2021-10-28 05:34:50|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635399300000|2021-10-28 05:35:00|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635399310000|2021-10-28 05:35:10|76.56|73.96|76.58|73.98|76.58|73.98|76.56|73.96|0
1635399330000|2021-10-28 05:35:30|76.54|73.94|76.56|73.96|76.56|73.96|76.54|73.94|0
1635399340000|2021-10-28 05:35:40|76.54|73.94|76.56|73.96|76.56|73.96|76.54|73.94|0
1635399360000|2021-10-28 05:36:00|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635399370000|2021-10-28 05:36:10|76.51|73.91|76.49|73.89|76.51|73.91|76.49|73.89|0
1635399380000|2021-10-28 05:36:20|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1635399390000|2021-10-28 05:36:30|76.49|73.89|76.49|73.89|76.51|73.91|76.49|73.89|0
1635399430000|2021-10-28 05:37:10|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635399470000|2021-10-28 05:37:50|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635399480000|2021-10-28 05:38:00|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635399490000|2021-10-28 05:38:10|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1635399500000|2021-10-28 05:38:20|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635399510000|2021-10-28 05:38:30|76.49|73.89|76.49|73.89|76.54|73.94|76.49|73.89|0
1635399530000|2021-10-28 05:38:50|76.47|73.87|76.44|73.84|76.49|73.89|76.44|73.84|0
1635399550000|2021-10-28 05:39:10|76.42|73.82|76.44|73.84|76.44|73.84|76.4|73.8|0
1635399560000|2021-10-28 05:39:20|76.49|73.89|76.44|73.84|76.49|73.89|76.44|73.84|0
1635399620000|2021-10-28 05:40:20|76.49|73.89|76.44|73.84|76.49|73.89|76.44|73.84|0
1635399630000|2021-10-28 05:40:30|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1635399640000|2021-10-28 05:40:40|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635399650000|2021-10-28 05:40:50|76.47|73.87|76.49|73.89|76.49|73.89|76.47|73.87|0
1635399660000|2021-10-28 05:41:00|76.47|73.87|76.35|73.75|76.47|73.87|76.35|73.75|0
1635399670000|2021-10-28 05:41:10|76.38|73.78|76.35|73.75|76.4|73.8|76.35|73.75|0
1635399690000|2021-10-28 05:41:30|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1635399700000|2021-10-28 05:41:40|76.35|73.75|76.4|73.8|76.4|73.8|76.35|73.75|0
1635399750000|2021-10-28 05:42:30|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635399770000|2021-10-28 05:42:50|76.47|73.87|76.49|73.89|76.49|73.89|76.47|73.87|0
1635399780000|2021-10-28 05:43:00|76.47|73.87|75.74|73.14|76.47|73.87|75.74|73.14|0
1635399830000|2021-10-28 05:43:50|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1635399840000|2021-10-28 05:44:00|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1635399860000|2021-10-28 05:44:20|75.72|73.12|75.69|73.09|75.72|73.12|75.69|73.09|0
1635399880000|2021-10-28 05:44:40|75.67|73.07|75.65|73.05|75.69|73.09|75.65|73.05|0
1635399900000|2021-10-28 05:45:00|75.6|73|75.6|73|75.6|73|75.6|73|0
1635399920000|2021-10-28 05:45:20|75.65|73.05|75.65|73.05|75.65|73.05|75.65|73.05|0
1635399930000|2021-10-28 05:45:30|75.6|73|75.6|73|75.6|73|75.6|73|0
1635399940000|2021-10-28 05:45:40|75.56|72.96|75.58|72.98|75.58|72.98|75.56|72.96|0
1635399950000|2021-10-28 05:45:50|75.6|73|75.56|72.96|75.6|73|75.56|72.96|0
1635399980000|2021-10-28 05:46:20|75.6|73|75.58|72.98|75.6|73|75.58|72.98|0
1635399990000|2021-10-28 05:46:30|75.56|72.96|75.56|72.96|75.56|72.96|75.56|72.96|0
1635400000000|2021-10-28 05:46:40|75.6|73|75.6|73|75.6|73|75.6|73|0
1635400010000|2021-10-28 05:46:50|75.65|73.05|75.6|73|75.65|73.05|75.6|73|0
1635400020000|2021-10-28 05:47:00|75.65|73.05|75.6|73|75.65|73.05|75.6|73|0
1635400050000|2021-10-28 05:47:30|75.58|72.98|75.58|72.98|75.58|72.98|75.58|72.98|0
1635400060000|2021-10-28 05:47:40|75.56|72.96|75.56|72.96|75.56|72.96|75.56|72.96|0
1635400070000|2021-10-28 05:47:50|75.55|72.95|75.55|72.95|75.55|72.95|75.55|72.95|0
1635400080000|2021-10-28 05:48:00|75.58|72.98|75.55|72.95|75.6|73|75.55|72.95|0
1635400120000|2021-10-28 05:48:40|75.6|73|75.6|73|75.6|73|75.6|73|0
1635400140000|2021-10-28 05:49:00|75.62|73.02|75.62|73.02|75.62|73.02|75.62|73.02|0
1635400150000|2021-10-28 05:49:10|75.65|73.05|75.74|73.14|75.74|73.14|75.65|73.05|0
1635400170000|2021-10-28 05:49:30|75.78|73.18|75.74|73.14|75.78|73.18|75.74|73.14|0
1635400180000|2021-10-28 05:49:40|75.69|73.09|75.69|73.09|75.69|73.09|75.69|73.09|0
1635400200000|2021-10-28 05:50:00|75.74|73.14|75.74|73.14|75.74|73.14|75.74|73.14|0
1635400210000|2021-10-28 05:50:10|75.76|73.16|75.78|73.18|75.78|73.18|75.76|73.16|0
1635400220000|2021-10-28 05:50:20|75.83|73.23|75.83|73.23|75.83|73.23|75.83|73.23|0
1635400230000|2021-10-28 05:50:30|75.87|73.27|75.87|73.27|75.87|73.27|75.87|73.27|0
1635400240000|2021-10-28 05:50:40|75.83|73.23|75.85|73.25|75.87|73.27|75.83|73.23|0
1635400250000|2021-10-28 05:50:50|75.83|73.23|75.83|73.23|75.83|73.23|75.83|73.23|0
1635400260000|2021-10-28 05:51:00|75.74|73.14|75.8|73.2|75.8|73.2|75.74|73.14|0
1635400270000|2021-10-28 05:51:10|75.83|73.23|75.85|73.25|75.85|73.25|75.83|73.23|0
1635400280000|2021-10-28 05:51:20|75.83|73.23|75.83|73.23|75.83|73.23|75.83|73.23|0
1635400320000|2021-10-28 05:52:00|75.87|73.27|75.83|73.23|75.87|73.27|75.83|73.23|0
1635400340000|2021-10-28 05:52:20|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1635400350000|2021-10-28 05:52:30|75.73|73.13|75.78|73.18|75.78|73.18|75.73|73.13|0
1635400360000|2021-10-28 05:52:40|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1635400380000|2021-10-28 05:53:00|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1635400410000|2021-10-28 05:53:30|75.69|73.09|75.73|73.13|75.73|73.13|75.69|73.09|0
1635400440000|2021-10-28 05:54:00|75.71|73.11|75.73|73.13|75.73|73.13|75.71|73.11|0
1635400450000|2021-10-28 05:54:10|75.69|73.09|75.69|73.09|75.69|73.09|75.69|73.09|0
1635400460000|2021-10-28 05:54:20|75.73|73.13|75.71|73.11|75.73|73.13|75.71|73.11|0
1635400470000|2021-10-28 05:54:30|75.69|73.09|75.69|73.09|75.69|73.09|75.69|73.09|0
1635400480000|2021-10-28 05:54:40|75.64|73.04|75.64|73.04|75.64|73.04|75.64|73.04|0
1635400490000|2021-10-28 05:54:50|75.67|73.07|75.69|73.09|75.69|73.09|75.67|73.07|0
1635400500000|2021-10-28 05:55:00|75.64|73.04|75.64|73.04|75.64|73.04|75.64|73.04|0
1635400530000|2021-10-28 05:55:30|75.6|73|75.6|73|75.6|73|75.6|73|0
1635400570000|2021-10-28 05:56:10|75.64|73.04|75.64|73.04|75.64|73.04|75.64|73.04|0
1635400580000|2021-10-28 05:56:20|75.69|73.09|75.69|73.09|75.69|73.09|75.69|73.09|0
1635400590000|2021-10-28 05:56:30|75.73|73.13|75.69|73.09|75.73|73.13|75.69|73.09|0
1635400620000|2021-10-28 05:57:00|75.67|73.07|75.64|73.04|75.67|73.07|75.64|73.04|0
1635400630000|2021-10-28 05:57:10|75.67|73.07|75.64|73.04|75.69|73.09|75.64|73.04|0
1635400650000|2021-10-28 05:57:30|75.69|73.09|75.67|73.07|75.69|73.09|75.67|73.07|0
1635400660000|2021-10-28 05:57:40|75.64|73.04|75.64|73.04|75.64|73.04|75.64|73.04|0
1635400700000|2021-10-28 05:58:20|75.69|73.09|75.73|73.13|75.73|73.13|75.69|73.09|0
1635400710000|2021-10-28 05:58:30|75.69|73.09|75.69|73.09|75.69|73.09|75.69|73.09|0
1635400720000|2021-10-28 05:58:40|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1635400730000|2021-10-28 05:58:50|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1635400740000|2021-10-28 05:59:00|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1635400760000|2021-10-28 05:59:20|75.8|73.2|75.82|73.22|75.82|73.22|75.8|73.2|0
1635400770000|2021-10-28 05:59:30|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1635400790000|2021-10-28 05:59:50|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1635400800000|2021-10-28 06:00:00|75.78|73.18|75.78|73.18|75.78|73.18|75.73|73.13|0
1635400810000|2021-10-28 06:00:10|75.82|73.22|75.8|73.2|75.82|73.22|75.8|73.2|0
1635400820000|2021-10-28 06:00:20|75.78|73.18|75.69|73.09|75.78|73.18|75.69|73.09|0
1635400830000|2021-10-28 06:00:30|75.64|73.04|75.69|73.09|75.69|73.09|75.64|73.04|0
1635400840000|2021-10-28 06:00:40|75.73|73.13|75.73|73.13|75.73|73.13|75.73|73.13|0
1635400860000|2021-10-28 06:01:00|75.69|73.09|75.78|73.18|75.78|73.18|75.69|73.09|0
1635400870000|2021-10-28 06:01:10|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1635400880000|2021-10-28 06:01:20|75.85|73.25|75.78|73.18|75.87|73.27|75.78|73.18|0
1635400890000|2021-10-28 06:01:30|75.82|73.22|75.82|73.22|75.82|73.22|75.82|73.22|0
1635400900000|2021-10-28 06:01:40|75.85|73.25|75.82|73.22|75.87|73.27|75.82|73.22|0
1635400920000|2021-10-28 06:02:00|75.78|73.18|75.75|73.15|75.8|73.2|75.75|73.15|0
1635400930000|2021-10-28 06:02:10|75.73|73.13|75.73|73.13|75.73|73.13|75.68|73.08|0
1635400940000|2021-10-28 06:02:20|75.68|73.08|75.73|73.13|75.73|73.13|75.68|73.08|0
1635400950000|2021-10-28 06:02:30|75.78|73.18|75.78|73.18|75.78|73.18|75.78|73.18|0
1635400960000|2021-10-28 06:02:40|75.82|73.22|75.87|73.27|75.87|73.27|75.82|73.22|0
1635400970000|2021-10-28 06:02:50|75.91|73.31|75.91|73.31|75.91|73.31|75.91|73.31|0
1635400980000|2021-10-28 06:03:00|75.87|73.27|75.91|73.31|75.91|73.31|75.87|73.27|0
1635400990000|2021-10-28 06:03:10|75.96|73.36|75.91|73.31|75.96|73.36|75.91|73.31|0
1635401000000|2021-10-28 06:03:20|75.87|73.27|75.87|73.27|75.87|73.27|75.84|73.24|0
1635401010000|2021-10-28 06:03:30|75.91|73.31|75.87|73.27|75.91|73.31|75.87|73.27|0
1635401020000|2021-10-28 06:03:40|75.89|73.29|75.87|73.27|75.91|73.31|75.87|73.27|0
1635401030000|2021-10-28 06:03:50|75.89|73.29|75.87|73.27|75.91|73.31|75.87|73.27|0
1635401040000|2021-10-28 06:04:00|75.91|73.31|75.94|73.34|75.94|73.34|75.91|73.31|0
1635401050000|2021-10-28 06:04:10|75.96|73.36|76|73.4|76|73.4|75.96|73.36|0
1635401060000|2021-10-28 06:04:20|76.05|73.45|76.07|73.47|76.09|73.49|76.05|73.45|0
1635401070000|2021-10-28 06:04:30|76.09|73.49|76.14|73.54|76.14|73.54|76.09|73.49|0
1635401080000|2021-10-28 06:04:40|76.19|73.59|76.19|73.59|76.19|73.59|76.19|73.59|0
1635401090000|2021-10-28 06:04:50|76.14|73.54|76.19|73.59|76.19|73.59|76.14|73.54|0
1635401110000|2021-10-28 06:05:10|76.23|73.63|76.19|73.59|76.23|73.63|76.19|73.59|0
1635401140000|2021-10-28 06:05:40|76.23|73.63|76.23|73.63|76.28|73.68|76.23|73.63|0
1635401150000|2021-10-28 06:05:50|76.19|73.59|76.23|73.63|76.23|73.63|76.19|73.59|0
1635401170000|2021-10-28 06:06:10|76.28|73.68|76.32|73.72|76.32|73.72|76.28|73.68|0
1635401180000|2021-10-28 06:06:20|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1635401190000|2021-10-28 06:06:30|76.32|73.72|76.23|73.63|76.32|73.72|76.23|73.63|0
1635401200000|2021-10-28 06:06:40|76.18|73.58|76.23|73.63|76.23|73.63|76.18|73.58|0
1635401210000|2021-10-28 06:06:50|76.28|73.68|76.28|73.68|76.28|73.68|76.28|73.68|0
1635401220000|2021-10-28 06:07:00|76.32|73.72|76.37|73.77|76.37|73.77|76.32|73.72|0
1635401230000|2021-10-28 06:07:10|76.32|73.72|76.32|73.72|76.32|73.72|76.28|73.68|0
1635401240000|2021-10-28 06:07:20|76.28|73.68|76.32|73.72|76.32|73.72|76.28|73.68|0
1635401250000|2021-10-28 06:07:30|76.37|73.77|76.41|73.81|76.41|73.81|76.37|73.77|0
1635401260000|2021-10-28 06:07:40|76.32|73.72|76.37|73.77|76.37|73.77|76.32|73.72|0
1635401270000|2021-10-28 06:07:50|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635401280000|2021-10-28 06:08:00|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635401290000|2021-10-28 06:08:10|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1635401300000|2021-10-28 06:08:20|76.39|73.79|76.37|73.77|76.39|73.79|76.37|73.77|0
1635401310000|2021-10-28 06:08:30|76.32|73.72|76.37|73.77|76.37|73.77|76.32|73.72|0
1635401320000|2021-10-28 06:08:40|76.39|73.79|76.41|73.81|76.41|73.81|76.39|73.79|0
1635401330000|2021-10-28 06:08:50|76.46|73.86|76.41|73.81|76.46|73.86|76.41|73.81|0
1635401340000|2021-10-28 06:09:00|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635401350000|2021-10-28 06:09:10|76.5|73.9|76.46|73.86|76.5|73.9|76.46|73.86|0
1635401360000|2021-10-28 06:09:20|76.48|73.88|76.46|73.86|76.48|73.88|76.46|73.86|0
1635401370000|2021-10-28 06:09:30|76.44|73.84|76.46|73.86|76.46|73.86|76.44|73.84|0
1635401380000|2021-10-28 06:09:40|76.41|73.81|76.37|73.77|76.41|73.81|76.37|73.77|0
1635401400000|2021-10-28 06:10:00|76.32|73.72|76.37|73.77|76.37|73.77|76.32|73.72|0
1635401410000|2021-10-28 06:10:10|76.32|73.72|76.27|73.67|76.32|73.72|76.27|73.67|0
1635401420000|2021-10-28 06:10:20|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1635401430000|2021-10-28 06:10:30|76.32|73.72|76.37|73.77|76.37|73.77|76.32|73.72|0
1635401440000|2021-10-28 06:10:40|76.39|73.79|76.37|73.77|76.39|73.79|76.37|73.77|0
1635401450000|2021-10-28 06:10:50|76.39|73.79|76.37|73.77|76.39|73.79|76.37|73.77|0
1635401460000|2021-10-28 06:11:00|76.39|73.79|76.37|73.77|76.39|73.79|76.37|73.77|0
1635401470000|2021-10-28 06:11:10|76.39|73.79|76.41|73.81|76.41|73.81|76.39|73.79|0
1635401490000|2021-10-28 06:11:30|76.44|73.84|76.41|73.81|76.46|73.86|76.41|73.81|0
1635401500000|2021-10-28 06:11:40|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1635401510000|2021-10-28 06:11:50|76.48|73.88|76.46|73.86|76.48|73.88|76.46|73.86|0
1635401520000|2021-10-28 06:12:00|76.41|73.81|76.46|73.86|76.46|73.86|76.41|73.81|0
1635401530000|2021-10-28 06:12:10|76.41|73.81|76.44|73.84|76.44|73.84|76.41|73.81|0
1635401540000|2021-10-28 06:12:20|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635401560000|2021-10-28 06:12:40|76.32|73.72|76.41|73.81|76.41|73.81|76.32|73.72|0
1635401570000|2021-10-28 06:12:50|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1635401580000|2021-10-28 06:13:00|76.34|73.74|76.34|73.74|76.37|73.77|76.34|73.74|0
1635401590000|2021-10-28 06:13:10|76.32|73.72|76.41|73.81|76.41|73.81|76.32|73.72|0
1635401600000|2021-10-28 06:13:20|76.39|73.79|76.41|73.81|76.41|73.81|76.39|73.79|0
1635401630000|2021-10-28 06:13:50|76.39|73.79|76.36|73.76|76.39|73.79|76.36|73.76|0
1635401640000|2021-10-28 06:14:00|76.39|73.79|76.36|73.76|76.41|73.81|76.36|73.76|0
1635401650000|2021-10-28 06:14:10|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1635401660000|2021-10-28 06:14:20|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635401670000|2021-10-28 06:14:30|76.32|73.72|76.23|73.63|76.32|73.72|76.23|73.63|0
1635401680000|2021-10-28 06:14:40|76.25|73.65|76.32|73.72|76.32|73.72|76.25|73.65|0
1635401690000|2021-10-28 06:14:50|76.3|73.7|76.27|73.67|76.32|73.72|76.27|73.67|0
1635401710000|2021-10-28 06:15:10|76.32|73.72|76.32|73.72|76.34|73.74|76.32|73.72|0
1635401730000|2021-10-28 06:15:30|76.34|73.74|76.32|73.72|76.34|73.74|76.32|73.72|0
1635401740000|2021-10-28 06:15:40|76.27|73.67|76.32|73.72|76.32|73.72|76.27|73.67|0
1635401750000|2021-10-28 06:15:50|76.27|73.67|76.27|73.67|76.27|73.67|76.27|73.67|0
1635401760000|2021-10-28 06:16:00|76.25|73.65|76.23|73.63|76.25|73.65|76.23|73.63|0
1635401770000|2021-10-28 06:16:10|76.18|73.58|76.2|73.6|76.2|73.6|76.18|73.58|0
1635401780000|2021-10-28 06:16:20|76.18|73.58|76.09|73.49|76.18|73.58|76.09|73.49|0
1635401790000|2021-10-28 06:16:30|76.04|73.44|76.04|73.44|76.04|73.44|76.04|73.44|0
1635401800000|2021-10-28 06:16:40|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1635401810000|2021-10-28 06:16:50|76.13|73.53|76.13|73.53|76.13|73.53|76.13|73.53|0
1635401820000|2021-10-28 06:17:00|76.09|73.49|76.13|73.53|76.13|73.53|76.09|73.49|0
1635401830000|2021-10-28 06:17:10|76.18|73.58|76.16|73.56|76.18|73.58|76.16|73.56|0
1635401840000|2021-10-28 06:17:20|76.13|73.53|76.13|73.53|76.16|73.56|76.13|73.53|0
1635401850000|2021-10-28 06:17:30|76.18|73.58|76.18|73.58|76.18|73.58|76.18|73.58|0
1635401860000|2021-10-28 06:17:40|76.16|73.56|76.18|73.58|76.18|73.58|76.16|73.56|0
1635401870000|2021-10-28 06:17:50|76.16|73.56|76.13|73.53|76.16|73.56|76.11|73.51|0
1635401880000|2021-10-28 06:18:00|76.16|73.56|76.13|73.53|76.18|73.58|76.09|73.49|0
1635401900000|2021-10-28 06:18:20|76.11|73.51|76.09|73.49|76.11|73.51|76.09|73.49|0
1635401910000|2021-10-28 06:18:30|76|73.4|76.04|73.44|76.04|73.44|76|73.4|0
1635401920000|2021-10-28 06:18:40|76.07|73.47|76.04|73.44|76.07|73.47|76.04|73.44|0
1635401940000|2021-10-28 06:19:00|76|73.4|76.09|73.49|76.09|73.49|76|73.4|0
1635401960000|2021-10-28 06:19:20|76.13|73.53|76.04|73.44|76.13|73.53|76.04|73.44|0
1635401970000|2021-10-28 06:19:30|76|73.4|76.04|73.44|76.04|73.44|76|73.4|0
1635402010000|2021-10-28 06:20:10|76.09|73.49|76.04|73.44|76.09|73.49|76.04|73.44|0
1635402020000|2021-10-28 06:20:20|76.09|73.49|76.09|73.49|76.09|73.49|76.09|73.49|0
1635402040000|2021-10-28 06:20:40|76|73.4|76.04|73.44|76.04|73.44|76|73.4|0
1635402060000|2021-10-28 06:21:00|76.13|73.53|76.04|73.44|76.13|73.53|76.04|73.44|0
1635402070000|2021-10-28 06:21:10|76.02|73.42|76.04|73.44|76.04|73.44|76|73.4|0
1635402080000|2021-10-28 06:21:20|76.09|73.49|76.09|73.49|76.13|73.53|76.09|73.49|0
1635402090000|2021-10-28 06:21:30|76.13|73.53|76.13|73.53|76.13|73.53|76.13|73.53|0
1635402100000|2021-10-28 06:21:40|76.09|73.49|76.04|73.44|76.09|73.49|76.04|73.44|0
1635402110000|2021-10-28 06:21:50|75.99|73.39|76.02|73.42|76.02|73.42|75.99|73.39|0
1635402120000|2021-10-28 06:22:00|75.99|73.39|75.9|73.3|75.99|73.39|75.9|73.3|0
1635402140000|2021-10-28 06:22:20|75.93|73.33|75.95|73.35|75.95|73.35|75.9|73.3|0
1635402190000|2021-10-28 06:23:10|75.97|73.37|75.97|73.37|75.97|73.37|75.97|73.37|0
1635402200000|2021-10-28 06:23:20|75.95|73.35|75.9|73.3|75.95|73.35|75.9|73.3|0
1635402220000|2021-10-28 06:23:40|75.86|73.26|75.81|73.21|75.86|73.26|75.81|73.21|0
1635402240000|2021-10-28 06:24:00|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1635402250000|2021-10-28 06:24:10|75.72|73.12|75.74|73.14|75.74|73.14|75.72|73.12|0
1635402260000|2021-10-28 06:24:20|75.72|73.12|75.72|73.12|75.72|73.12|75.72|73.12|0
1635402270000|2021-10-28 06:24:30|75.74|73.14|75.72|73.12|75.74|73.14|75.72|73.12|0
1635402280000|2021-10-28 06:24:40|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1635402290000|2021-10-28 06:24:50|75.72|73.12|75.72|73.12|75.72|73.12|75.72|73.12|0
1635402300000|2021-10-28 06:25:00|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1635402320000|2021-10-28 06:25:20|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1635402330000|2021-10-28 06:25:30|75.77|73.17|75.77|73.17|75.81|73.21|75.77|73.17|0
1635402340000|2021-10-28 06:25:40|75.81|73.21|75.81|73.21|75.86|73.26|75.81|73.21|0
1635402360000|2021-10-28 06:26:00|75.77|73.17|75.77|73.17|75.77|73.17|75.77|73.17|0
1635402370000|2021-10-28 06:26:10|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1635402380000|2021-10-28 06:26:20|75.86|73.26|75.83|73.23|75.86|73.26|75.83|73.23|0
1635402390000|2021-10-28 06:26:30|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1635402400000|2021-10-28 06:26:40|75.81|73.21|75.86|73.26|75.86|73.26|75.81|73.21|0
1635402410000|2021-10-28 06:26:50|75.83|73.23|75.81|73.21|75.83|73.23|75.81|73.21|0
1635402420000|2021-10-28 06:27:00|75.76|73.16|75.76|73.16|75.81|73.21|75.76|73.16|0
1635402440000|2021-10-28 06:27:20|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1635402450000|2021-10-28 06:27:30|75.86|73.26|75.86|73.26|75.86|73.26|75.86|73.26|0
1635402460000|2021-10-28 06:27:40|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1635402480000|2021-10-28 06:28:00|75.76|73.16|75.76|73.16|75.76|73.16|75.76|73.16|0
1635402500000|2021-10-28 06:28:20|75.74|73.14|75.76|73.16|75.76|73.16|75.74|73.14|0
1635402510000|2021-10-28 06:28:30|75.72|73.12|75.72|73.12|75.72|73.12|75.72|73.12|0
1635402530000|2021-10-28 06:28:50|75.7|73.1|75.72|73.12|75.72|73.12|75.7|73.1|0
1635402540000|2021-10-28 06:29:00|75.63|73.03|75.63|73.03|75.63|73.03|75.63|73.03|0
1635402550000|2021-10-28 06:29:10|75.61|73.01|75.61|73.01|75.61|73.01|75.61|73.01|0
1635402560000|2021-10-28 06:29:20|75.63|73.03|75.63|73.03|75.63|73.03|75.63|73.03|0
1635402570000|2021-10-28 06:29:30|75.58|72.98|75.63|73.03|75.63|73.03|75.58|72.98|0
1635402580000|2021-10-28 06:29:40|75.67|73.07|75.67|73.07|75.67|73.07|75.67|73.07|0
1635402590000|2021-10-28 06:29:50|75.7|73.1|75.67|73.07|75.7|73.1|75.67|73.07|0
1635402600000|2021-10-28 06:30:00|75.72|73.12|75.76|73.16|75.76|73.16|75.72|73.12|0
1635402610000|2021-10-28 06:30:10|75.72|73.12|75.72|73.12|75.74|73.14|75.72|73.12|0
1635402620000|2021-10-28 06:30:20|75.63|73.03|75.65|73.05|75.67|73.07|75.63|73.03|0
1635402630000|2021-10-28 06:30:30|75.63|73.03|75.63|73.03|75.65|73.05|75.63|73.03|0
1635402640000|2021-10-28 06:30:40|75.65|73.05|75.67|73.07|75.67|73.07|75.65|73.05|0
1635402660000|2021-10-28 06:31:00|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1635402670000|2021-10-28 06:31:10|75.72|73.12|75.72|73.12|75.72|73.12|75.72|73.12|0
1635402680000|2021-10-28 06:31:20|75.67|73.07|75.7|73.1|75.72|73.12|75.67|73.07|0
1635402690000|2021-10-28 06:31:30|75.72|73.12|75.76|73.16|75.76|73.16|75.72|73.12|0
1635402700000|2021-10-28 06:31:40|75.74|73.14|75.72|73.12|75.74|73.14|75.72|73.12|0
1635402710000|2021-10-28 06:31:50|75.76|73.16|75.76|73.16|75.76|73.16|75.74|73.14|0
1635402720000|2021-10-28 06:32:00|75.74|73.14|75.76|73.16|75.76|73.16|75.72|73.12|0
1635402730000|2021-10-28 06:32:10|75.81|73.21|75.81|73.21|75.81|73.21|75.81|73.21|0
1635402740000|2021-10-28 06:32:20|75.76|73.16|75.81|73.21|75.81|73.21|75.76|73.16|0
1635402750000|2021-10-28 06:32:30|75.76|73.16|75.81|73.21|75.81|73.21|75.76|73.16|0
1635402760000|2021-10-28 06:32:40|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1635402770000|2021-10-28 06:32:50|75.9|73.3|75.9|73.3|75.9|73.3|75.9|73.3|0
1635402780000|2021-10-28 06:33:00|75.85|73.25|75.9|73.3|75.9|73.3|75.85|73.25|0
1635402790000|2021-10-28 06:33:10|75.85|73.25|75.85|73.25|75.85|73.25|75.85|73.25|0
1635402800000|2021-10-28 06:33:20|75.9|73.3|75.9|73.3|75.9|73.3|75.9|73.3|0
1635402810000|2021-10-28 06:33:30|75.94|73.34|75.94|73.34|75.94|73.34|75.94|73.34|0
1635402830000|2021-10-28 06:33:50|75.99|73.39|75.94|73.34|75.99|73.39|75.94|73.34|0
1635402840000|2021-10-28 06:34:00|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1635402860000|2021-10-28 06:34:20|75.94|73.34|75.94|73.34|75.94|73.34|75.94|73.34|0
1635402870000|2021-10-28 06:34:30|75.99|73.39|76.03|73.43|76.03|73.43|75.99|73.39|0
1635402880000|2021-10-28 06:34:40|76.08|73.48|76.03|73.43|76.08|73.48|76.03|73.43|0
1635402890000|2021-10-28 06:34:50|76.08|73.48|76.08|73.48|76.08|73.48|76.08|73.48|0
1635402900000|2021-10-28 06:35:00|75.99|73.39|75.99|73.39|75.99|73.39|75.99|73.39|0
1635402910000|2021-10-28 06:35:10|76.03|73.43|76.08|73.48|76.08|73.48|75.99|73.39|0
1635402920000|2021-10-28 06:35:20|76.06|73.46|76.06|73.46|76.06|73.46|76.03|73.43|0
1635402930000|2021-10-28 06:35:30|76.03|73.43|76.01|73.41|76.03|73.43|75.99|73.39|0
1635402940000|2021-10-28 06:35:40|76.03|73.43|76.08|73.48|76.08|73.48|76.03|73.43|0
1635402950000|2021-10-28 06:35:50|76.13|73.53|76.31|73.71|76.31|73.71|76.13|73.53|0
1635402960000|2021-10-28 06:36:00|76.35|73.75|76.4|73.8|76.4|73.8|76.35|73.75|0
1635402970000|2021-10-28 06:36:10|76.35|73.75|76.31|73.71|76.4|73.8|76.31|73.71|0
1635402980000|2021-10-28 06:36:20|76.26|73.66|76.26|73.66|76.31|73.71|76.26|73.66|0
1635402990000|2021-10-28 06:36:30|76.29|73.69|76.31|73.71|76.31|73.71|76.29|73.69|0
1635403000000|2021-10-28 06:36:40|76.26|73.66|76.29|73.69|76.29|73.69|76.26|73.66|0
1635403010000|2021-10-28 06:36:50|76.26|73.66|76.26|73.66|76.26|73.66|76.26|73.66|0
1635403020000|2021-10-28 06:37:00|76.22|73.62|76.22|73.62|76.22|73.62|76.22|73.62|0
1635403030000|2021-10-28 06:37:10|76.26|73.66|76.26|73.66|76.26|73.66|76.26|73.66|0
1635403040000|2021-10-28 06:37:20|76.22|73.62|76.26|73.66|76.26|73.66|76.22|73.62|0
1635403050000|2021-10-28 06:37:30|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1635403060000|2021-10-28 06:37:40|76.22|73.62|76.24|73.64|76.26|73.66|76.22|73.62|0
1635403070000|2021-10-28 06:37:50|76.26|73.66|76.31|73.71|76.31|73.71|76.26|73.66|0
1635403080000|2021-10-28 06:38:00|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1635403100000|2021-10-28 06:38:20|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1635403110000|2021-10-28 06:38:30|76.49|73.89|76.58|73.98|76.58|73.98|76.49|73.89|0
1635403120000|2021-10-28 06:38:40|76.63|74.03|76.67|74.07|76.67|74.07|76.63|74.03|0
1635403130000|2021-10-28 06:38:50|76.63|74.03|76.54|73.94|76.63|74.03|76.54|73.94|0
1635403140000|2021-10-28 06:39:00|76.58|73.98|76.49|73.89|76.58|73.98|76.49|73.89|0
1635403150000|2021-10-28 06:39:10|76.54|73.94|76.54|73.94|76.58|73.98|76.54|73.94|0
1635403160000|2021-10-28 06:39:20|76.58|73.98|76.63|74.03|76.63|74.03|76.58|73.98|0
1635403170000|2021-10-28 06:39:30|76.58|73.98|76.49|73.89|76.58|73.98|76.49|73.89|0
1635403180000|2021-10-28 06:39:40|76.54|73.94|76.49|73.89|76.54|73.94|76.49|73.89|0
1635403190000|2021-10-28 06:39:50|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635403200000|2021-10-28 06:40:00|76.49|73.89|76.54|73.94|76.56|73.96|76.49|73.89|0
1635403210000|2021-10-28 06:40:10|76.58|73.98|76.54|73.94|76.61|74.01|76.54|73.94|0
1635403220000|2021-10-28 06:40:20|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635403230000|2021-10-28 06:40:30|76.56|73.96|76.54|73.94|76.58|73.98|76.54|73.94|0
1635403250000|2021-10-28 06:40:50|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635403260000|2021-10-28 06:41:00|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635403280000|2021-10-28 06:41:20|76.54|73.94|76.49|73.89|76.54|73.94|76.49|73.89|0
1635403290000|2021-10-28 06:41:30|76.44|73.84|76.44|73.84|76.49|73.89|76.44|73.84|0
1635403300000|2021-10-28 06:41:40|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1635403310000|2021-10-28 06:41:50|76.47|73.87|76.49|73.89|76.51|73.91|76.47|73.87|0
1635403320000|2021-10-28 06:42:00|76.54|73.94|76.54|73.94|76.54|73.94|76.54|73.94|0
1635403330000|2021-10-28 06:42:10|76.49|73.89|76.49|73.89|76.54|73.94|76.49|73.89|0
1635403340000|2021-10-28 06:42:20|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635403350000|2021-10-28 06:42:30|76.4|73.8|76.35|73.75|76.4|73.8|76.35|73.75|0
1635403360000|2021-10-28 06:42:40|76.4|73.8|76.35|73.75|76.4|73.8|76.35|73.75|0
1635403370000|2021-10-28 06:42:50|76.4|73.8|76.4|73.8|76.4|73.8|76.4|73.8|0
1635403380000|2021-10-28 06:43:00|76.35|73.75|76.4|73.8|76.44|73.84|76.35|73.75|0
1635403400000|2021-10-28 06:43:20|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1635403410000|2021-10-28 06:43:30|76.31|73.71|76.31|73.71|76.31|73.71|76.31|73.71|0
1635403420000|2021-10-28 06:43:40|76.35|73.75|76.31|73.71|76.35|73.75|76.31|73.71|0
1635403450000|2021-10-28 06:44:10|76.33|73.73|76.33|73.73|76.33|73.73|76.33|73.73|0
1635403460000|2021-10-28 06:44:20|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1635403470000|2021-10-28 06:44:30|76.28|73.68|76.3|73.7|76.3|73.7|76.28|73.68|0
1635403480000|2021-10-28 06:44:40|76.35|73.75|76.4|73.8|76.4|73.8|76.35|73.75|0
1635403490000|2021-10-28 06:44:50|76.37|73.77|76.4|73.8|76.4|73.8|76.37|73.77|0
1635403500000|2021-10-28 06:45:00|76.35|73.75|76.4|73.8|76.4|73.8|76.35|73.75|0
1635403510000|2021-10-28 06:45:10|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1635403520000|2021-10-28 06:45:20|76.4|73.8|76.35|73.75|76.4|73.8|76.35|73.75|0
1635403530000|2021-10-28 06:45:30|76.37|73.77|76.4|73.8|76.4|73.8|76.37|73.77|0
1635403550000|2021-10-28 06:45:50|76.35|73.75|76.3|73.7|76.35|73.75|76.3|73.7|0
1635403560000|2021-10-28 06:46:00|76.35|73.75|76.3|73.7|76.35|73.75|76.3|73.7|0
1635403570000|2021-10-28 06:46:10|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1635403620000|2021-10-28 06:47:00|76.3|73.7|76.35|73.75|76.35|73.75|76.3|73.7|0
1635403630000|2021-10-28 06:47:10|76.4|73.8|76.4|73.8|76.44|73.84|76.4|73.8|0
1635403640000|2021-10-28 06:47:20|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1635403650000|2021-10-28 06:47:30|76.49|73.89|76.44|73.84|76.49|73.89|76.44|73.84|0
1635403660000|2021-10-28 06:47:40|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1635403670000|2021-10-28 06:47:50|76.4|73.8|76.4|73.8|76.4|73.8|76.35|73.75|0
1635403680000|2021-10-28 06:48:00|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635403690000|2021-10-28 06:48:10|76.35|73.75|76.35|73.75|76.35|73.75|76.35|73.75|0
1635403710000|2021-10-28 06:48:30|76.37|73.77|76.39|73.79|76.39|73.79|76.37|73.77|0
1635403720000|2021-10-28 06:48:40|76.35|73.75|76.35|73.75|76.37|73.77|76.35|73.75|0
1635403740000|2021-10-28 06:49:00|76.37|73.77|76.49|73.89|76.49|73.89|76.35|73.75|0
1635403750000|2021-10-28 06:49:10|76.53|73.93|76.49|73.89|76.53|73.93|76.49|73.89|0
1635403760000|2021-10-28 06:49:20|76.53|73.93|76.49|73.89|76.53|73.93|76.49|73.89|0
1635403770000|2021-10-28 06:49:30|76.53|73.93|76.58|73.98|76.58|73.98|76.53|73.93|0
1635403780000|2021-10-28 06:49:40|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1635403800000|2021-10-28 06:50:00|76.49|73.89|76.49|73.89|76.49|73.89|76.46|73.86|0
1635403830000|2021-10-28 06:50:30|76.46|73.86|76.49|73.89|76.49|73.89|76.46|73.86|0
1635403840000|2021-10-28 06:50:40|76.44|73.84|76.44|73.84|76.49|73.89|76.44|73.84|0
1635403850000|2021-10-28 06:50:50|76.46|73.86|76.49|73.89|76.49|73.89|76.46|73.86|0
1635403860000|2021-10-28 06:51:00|76.56|73.96|76.58|73.98|76.58|73.98|76.53|73.93|0
1635403870000|2021-10-28 06:51:10|76.62|74.02|76.62|74.02|76.62|74.02|76.58|73.98|0
1635403880000|2021-10-28 06:51:20|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1635403890000|2021-10-28 06:51:30|76.67|74.07|76.62|74.02|76.67|74.07|76.62|74.02|0
1635403900000|2021-10-28 06:51:40|76.58|73.98|76.58|73.98|76.58|73.98|76.58|73.98|0
1635403920000|2021-10-28 06:52:00|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1635403930000|2021-10-28 06:52:10|76.48|73.88|76.55|73.95|76.55|73.95|76.48|73.88|0
1635403940000|2021-10-28 06:52:20|76.53|73.93|76.58|73.98|76.58|73.98|76.53|73.93|0
1635403950000|2021-10-28 06:52:30|76.53|73.93|76.48|73.88|76.53|73.93|76.48|73.88|0
1635403960000|2021-10-28 06:52:40|76.53|73.93|76.62|74.02|76.62|74.02|76.53|73.93|0
1635403980000|2021-10-28 06:53:00|76.67|74.07|76.65|74.05|76.67|74.07|76.65|74.05|0
1635403990000|2021-10-28 06:53:10|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635404010000|2021-10-28 06:53:30|76.71|74.11|76.74|74.14|76.74|74.14|76.71|74.11|0
1635404020000|2021-10-28 06:53:40|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1635404030000|2021-10-28 06:53:50|76.74|74.14|76.74|74.14|76.74|74.14|76.74|74.14|0
1635404040000|2021-10-28 06:54:00|76.71|74.11|76.62|74.02|76.71|74.11|76.62|74.02|0
1635404050000|2021-10-28 06:54:10|76.65|74.05|76.67|74.07|76.67|74.07|76.65|74.05|0
1635404060000|2021-10-28 06:54:20|76.71|74.11|76.71|74.11|76.76|74.16|76.71|74.11|0
1635404070000|2021-10-28 06:54:30|76.67|74.07|76.76|74.16|76.76|74.16|76.67|74.07|0
1635404080000|2021-10-28 06:54:40|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1635404090000|2021-10-28 06:54:50|76.76|74.16|76.81|74.21|76.81|74.21|76.76|74.16|0
1635404100000|2021-10-28 06:55:00|76.76|74.16|76.71|74.11|76.76|74.16|76.71|74.11|0
1635404110000|2021-10-28 06:55:10|76.76|74.16|76.71|74.11|76.76|74.16|76.71|74.11|0
1635404120000|2021-10-28 06:55:20|76.74|74.14|76.71|74.11|76.74|74.14|76.71|74.11|0
1635404130000|2021-10-28 06:55:30|76.76|74.16|76.76|74.16|76.76|74.16|76.76|74.16|0
1635404140000|2021-10-28 06:55:40|76.81|74.21|76.81|74.21|76.81|74.21|76.78|74.18|0
1635404150000|2021-10-28 06:55:50|76.76|74.16|76.81|74.21|76.81|74.21|76.76|74.16|0
1635404160000|2021-10-28 06:56:00|76.83|74.23|76.83|74.23|76.83|74.23|76.83|74.23|0
1635404170000|2021-10-28 06:56:10|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1635404180000|2021-10-28 06:56:20|76.78|74.18|76.85|74.25|76.85|74.25|76.76|74.16|0
1635404190000|2021-10-28 06:56:30|76.8|74.2|76.85|74.25|76.85|74.25|76.8|74.2|0
1635404210000|2021-10-28 06:56:50|76.8|74.2|76.85|74.25|76.85|74.25|76.8|74.2|0
1635404220000|2021-10-28 06:57:00|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1635404250000|2021-10-28 06:57:30|76.76|74.16|76.71|74.11|76.76|74.16|76.71|74.11|0
1635404260000|2021-10-28 06:57:40|76.76|74.16|76.71|74.11|76.76|74.16|76.71|74.11|0
1635404270000|2021-10-28 06:57:50|76.74|74.14|76.76|74.16|76.8|74.2|76.74|74.14|0
1635404280000|2021-10-28 06:58:00|76.71|74.11|76.76|74.16|76.76|74.16|76.71|74.11|0
1635404290000|2021-10-28 06:58:10|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1635404310000|2021-10-28 06:58:30|76.67|74.07|76.71|74.11|76.71|74.11|76.67|74.07|0
1635404320000|2021-10-28 06:58:40|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635404330000|2021-10-28 06:58:50|76.62|74.02|76.71|74.11|76.71|74.11|76.62|74.02|0
1635404340000|2021-10-28 06:59:00|76.67|74.07|76.67|74.07|76.67|74.07|76.67|74.07|0
1635404350000|2021-10-28 06:59:10|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1635404360000|2021-10-28 06:59:20|76.64|74.04|76.69|74.09|76.69|74.09|76.64|74.04|0
1635404370000|2021-10-28 06:59:30|76.71|74.11|76.71|74.11|76.71|74.11|76.71|74.11|0
1635404380000|2021-10-28 06:59:40|76.76|74.16|76.8|74.2|76.8|74.2|76.76|74.16|0
1635404390000|2021-10-28 06:59:50|76.76|74.16|76.76|74.16|76.76|74.16|76.71|74.11|0
1635404400000|2021-10-28 07:00:00|76.85|74.25|76.83|74.23|76.85|74.25|76.8|74.2|0
1635404410000|2021-10-28 07:00:10|76.8|74.2|76.76|74.16|76.83|74.23|76.76|74.16|0
1635404420000|2021-10-28 07:00:20|76.71|74.11|76.76|74.16|76.76|74.16|76.67|74.07|0
1635404430000|2021-10-28 07:00:30|76.71|74.11|76.66|74.06|76.71|74.11|76.62|74.02|0
1635404440000|2021-10-28 07:00:40|76.57|73.97|76.53|73.93|76.57|73.97|76.53|73.93|0
1635404450000|2021-10-28 07:00:50|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1635404460000|2021-10-28 07:01:00|76.5|73.9|76.57|73.97|76.57|73.97|76.5|73.9|0
1635404470000|2021-10-28 07:01:10|76.62|74.02|76.66|74.06|76.66|74.06|76.62|74.02|0
1635404480000|2021-10-28 07:01:20|76.62|74.02|76.48|73.88|76.62|74.02|76.48|73.88|0
1635404490000|2021-10-28 07:01:30|76.53|73.93|76.53|73.93|76.57|73.97|76.53|73.93|0
1635404500000|2021-10-28 07:01:40|76.55|73.95|76.48|73.88|76.55|73.95|76.48|73.88|0
1635404510000|2021-10-28 07:01:50|76.43|73.83|76.43|73.83|76.43|73.83|76.39|73.79|0
1635404520000|2021-10-28 07:02:00|76.34|73.74|76.34|73.74|76.34|73.74|76.32|73.72|0
1635404530000|2021-10-28 07:02:10|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1635404540000|2021-10-28 07:02:20|76.37|73.77|76.43|73.83|76.43|73.83|76.37|73.77|0
1635404550000|2021-10-28 07:02:30|76.39|73.79|76.39|73.79|76.43|73.83|76.39|73.79|0
1635404560000|2021-10-28 07:02:40|76.34|73.74|76.39|73.79|76.39|73.79|76.34|73.74|0
1635404580000|2021-10-28 07:03:00|76.43|73.83|76.48|73.88|76.48|73.88|76.39|73.79|0
1635404590000|2021-10-28 07:03:10|76.43|73.83|76.43|73.83|76.46|73.86|76.43|73.83|0
1635404600000|2021-10-28 07:03:20|76.39|73.79|76.34|73.74|76.39|73.79|76.34|73.74|0
1635404610000|2021-10-28 07:03:30|76.25|73.65|76.25|73.65|76.25|73.65|76.25|73.65|0
1635404620000|2021-10-28 07:03:40|76.2|73.6|76.11|73.51|76.2|73.6|76.11|73.51|0
1635404630000|2021-10-28 07:03:50|76.07|73.47|76.07|73.47|76.07|73.47|76.07|73.47|0
1635404640000|2021-10-28 07:04:00|76.09|73.49|76.07|73.47|76.09|73.49|76.07|73.47|0
1635404650000|2021-10-28 07:04:10|76.11|73.51|76.16|73.56|76.16|73.56|76.11|73.51|0
1635404660000|2021-10-28 07:04:20|76.11|73.51|76.07|73.47|76.11|73.51|76.07|73.47|0
1635404670000|2021-10-28 07:04:30|76.11|73.51|76.07|73.47|76.11|73.51|76.02|73.42|0
1635404680000|2021-10-28 07:04:40|76.02|73.42|76.07|73.47|76.07|73.47|76.02|73.42|0
1635404690000|2021-10-28 07:04:50|76.09|73.49|76.18|73.58|76.18|73.58|76.09|73.49|0
1635404700000|2021-10-28 07:05:00|75.96|73.76|75.96|73.76|75.96|73.76|75.96|73.76|0
1635404720000|2021-10-28 07:05:20|75.91|73.71|76.14|73.94|76.19|73.99|75.91|73.71|0
1635404730000|2021-10-28 07:05:30|76.19|73.99|76.19|73.99|76.21|74.01|76.17|73.97|0
1635404750000|2021-10-28 07:05:50|76.23|74.03|76.23|74.03|76.23|74.03|76.19|73.99|0
1635404760000|2021-10-28 07:06:00|76.32|74.12|76.23|74.03|76.37|74.17|76.23|74.03|0
1635404770000|2021-10-28 07:06:10|76.19|73.99|76|73.8|76.19|73.99|76|73.8|0
1635404780000|2021-10-28 07:06:20|75.96|73.76|75.91|73.71|76|73.8|75.91|73.71|0
1635404790000|2021-10-28 07:06:30|75.96|73.76|75.84|73.64|75.96|73.76|75.84|73.64|0
1635404800000|2021-10-28 07:06:40|75.77|73.57|75.73|73.53|75.82|73.62|75.73|73.53|0
1635404810000|2021-10-28 07:06:50|75.77|73.57|75.87|73.67|75.87|73.67|75.77|73.57|0
1635404820000|2021-10-28 07:07:00|75.96|73.76|75.91|73.71|75.96|73.76|75.91|73.71|0
1635404830000|2021-10-28 07:07:10|75.87|73.67|75.82|73.62|75.87|73.67|75.82|73.62|0
1635404840000|2021-10-28 07:07:20|75.87|73.67|75.87|73.67|75.87|73.67|75.87|73.67|0
1635404850000|2021-10-28 07:07:30|75.82|73.62|75.8|73.6|75.82|73.62|75.8|73.6|0
1635404860000|2021-10-28 07:07:40|75.77|73.57|75.73|73.53|75.77|73.57|75.73|73.53|0
1635404870000|2021-10-28 07:07:50|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635404880000|2021-10-28 07:08:00|75.82|73.62|75.8|73.6|75.82|73.62|75.8|73.6|0
1635404890000|2021-10-28 07:08:10|75.77|73.57|75.82|73.62|75.82|73.62|75.77|73.57|0
1635404900000|2021-10-28 07:08:20|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635404910000|2021-10-28 07:08:30|75.87|73.67|75.91|73.71|75.91|73.71|75.87|73.67|0
1635404920000|2021-10-28 07:08:40|75.87|73.67|75.87|73.67|75.87|73.67|75.84|73.64|0
1635404930000|2021-10-28 07:08:50|75.82|73.62|75.82|73.62|75.87|73.67|75.82|73.62|0
1635404940000|2021-10-28 07:09:00|75.86|73.66|75.73|73.53|75.86|73.66|75.73|73.53|0
1635404950000|2021-10-28 07:09:10|75.77|73.57|75.82|73.62|75.82|73.62|75.77|73.57|0
1635404960000|2021-10-28 07:09:20|75.86|73.66|75.8|73.6|75.86|73.66|75.77|73.57|0
1635404970000|2021-10-28 07:09:30|75.77|73.57|75.8|73.6|75.82|73.62|75.77|73.57|0
1635404980000|2021-10-28 07:09:40|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635404990000|2021-10-28 07:09:50|75.82|73.62|75.82|73.62|75.82|73.62|75.82|73.62|0
1635405000000|2021-10-28 07:10:00|75.8|73.6|75.77|73.57|75.8|73.6|75.73|73.53|0
1635405010000|2021-10-28 07:10:10|75.82|73.62|75.77|73.57|75.82|73.62|75.77|73.57|0
1635405020000|2021-10-28 07:10:20|75.84|73.64|75.77|73.57|75.84|73.64|75.77|73.57|0
1635405030000|2021-10-28 07:10:30|75.82|73.62|75.86|73.66|75.86|73.66|75.77|73.57|0
1635405040000|2021-10-28 07:10:40|75.82|73.62|75.91|73.71|75.91|73.71|75.82|73.62|0
1635405050000|2021-10-28 07:10:50|75.86|73.66|75.86|73.66|75.86|73.66|75.86|73.66|0
1635405070000|2021-10-28 07:11:10|75.91|73.71|75.96|73.76|75.96|73.76|75.91|73.71|0
1635405080000|2021-10-28 07:11:20|75.91|73.71|75.91|73.71|75.96|73.76|75.91|73.71|0
1635405090000|2021-10-28 07:11:30|75.82|73.62|75.91|73.71|75.91|73.71|75.82|73.62|0
1635405100000|2021-10-28 07:11:40|75.89|73.69|75.86|73.66|75.89|73.69|75.86|73.66|0
1635405110000|2021-10-28 07:11:50|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1635405120000|2021-10-28 07:12:00|75.86|73.66|75.86|73.66|75.91|73.71|75.86|73.66|0
1635405130000|2021-10-28 07:12:10|75.82|73.62|75.82|73.62|75.82|73.62|75.77|73.57|0
1635405140000|2021-10-28 07:12:20|75.8|73.6|75.73|73.53|75.8|73.6|75.73|73.53|0
1635405150000|2021-10-28 07:12:30|75.68|73.48|75.64|73.44|75.68|73.48|75.64|73.44|0
1635405160000|2021-10-28 07:12:40|75.68|73.48|75.66|73.46|75.68|73.48|75.66|73.46|0
1635405170000|2021-10-28 07:12:50|75.64|73.44|75.73|73.53|75.73|73.53|75.64|73.44|0
1635405180000|2021-10-28 07:13:00|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635405190000|2021-10-28 07:13:10|75.73|73.53|75.77|73.57|75.77|73.57|75.73|73.53|0
1635405200000|2021-10-28 07:13:20|75.8|73.6|75.8|73.6|75.82|73.62|75.8|73.6|0
1635405210000|2021-10-28 07:13:30|75.77|73.57|75.82|73.62|75.84|73.64|75.77|73.57|0
1635405220000|2021-10-28 07:13:40|75.77|73.57|75.82|73.62|75.82|73.62|75.77|73.57|0
1635405230000|2021-10-28 07:13:50|75.77|73.57|75.73|73.53|75.77|73.57|75.73|73.53|0
1635405240000|2021-10-28 07:14:00|75.7|73.5|75.73|73.53|75.73|73.53|75.7|73.5|0
1635405280000|2021-10-28 07:14:40|75.7|73.5|75.7|73.5|75.7|73.5|75.7|73.5|0
1635405290000|2021-10-28 07:14:50|75.68|73.48|75.73|73.53|75.73|73.53|75.68|73.48|0
1635405300000|2021-10-28 07:15:00|75.75|73.55|75.68|73.48|75.75|73.55|75.68|73.48|0
1635405310000|2021-10-28 07:15:10|75.73|73.53|75.7|73.5|75.73|73.53|75.68|73.48|0
1635405320000|2021-10-28 07:15:20|75.68|73.48|75.68|73.48|75.68|73.48|75.68|73.48|0
1635405330000|2021-10-28 07:15:30|75.7|73.5|75.7|73.5|75.7|73.5|75.7|73.5|0
1635405340000|2021-10-28 07:15:40|75.68|73.48|75.68|73.48|75.68|73.48|75.68|73.48|0
1635405350000|2021-10-28 07:15:50|75.63|73.43|75.68|73.48|75.68|73.48|75.63|73.43|0
1635405360000|2021-10-28 07:16:00|75.63|73.43|75.63|73.43|75.68|73.48|75.63|73.43|0
1635405370000|2021-10-28 07:16:10|75.54|73.34|75.59|73.39|75.59|73.39|75.54|73.34|0
1635405380000|2021-10-28 07:16:20|75.54|73.34|75.54|73.34|75.54|73.34|75.54|73.34|0
1635405390000|2021-10-28 07:16:30|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635405400000|2021-10-28 07:16:40|75.41|73.21|75.36|73.16|75.41|73.21|75.36|73.16|0
1635405410000|2021-10-28 07:16:50|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1635405420000|2021-10-28 07:17:00|75.45|73.25|75.41|73.21|75.45|73.25|75.41|73.21|0
1635405430000|2021-10-28 07:17:10|75.36|73.16|75.31|73.11|75.36|73.16|75.31|73.11|0
1635405440000|2021-10-28 07:17:20|75.36|73.16|75.22|73.02|75.36|73.16|75.22|73.02|0
1635405460000|2021-10-28 07:17:40|75.27|73.07|75.27|73.07|75.27|73.07|75.22|73.02|0
1635405470000|2021-10-28 07:17:50|75.22|73.02|75.27|73.07|75.27|73.07|75.22|73.02|0
1635405480000|2021-10-28 07:18:00|75.22|73.02|75.22|73.02|75.22|73.02|75.18|72.98|0
1635405490000|2021-10-28 07:18:10|75.18|72.98|75.18|72.98|75.22|73.02|75.18|72.98|0
1635405500000|2021-10-28 07:18:20|75.09|72.89|75.13|72.93|75.13|72.93|75.09|72.89|0
1635405510000|2021-10-28 07:18:30|75.18|72.98|75.13|72.93|75.18|72.98|75.13|72.93|0
1635405520000|2021-10-28 07:18:40|75.09|72.89|75.11|72.91|75.11|72.91|75.09|72.89|0
1635405530000|2021-10-28 07:18:50|75.09|72.89|74.86|72.66|75.09|72.89|74.86|72.66|0
1635405540000|2021-10-28 07:19:00|74.91|72.71|75|72.8|75|72.8|74.91|72.71|0
1635405550000|2021-10-28 07:19:10|74.95|72.75|75|72.8|75|72.8|74.95|72.75|0
1635405560000|2021-10-28 07:19:20|74.95|72.75|75.04|72.84|75.04|72.84|74.95|72.75|0
1635405570000|2021-10-28 07:19:30|75.09|72.89|75.13|72.93|75.13|72.93|75.09|72.89|0
1635405580000|2021-10-28 07:19:40|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635405600000|2021-10-28 07:20:00|75.13|72.93|75.13|72.93|75.16|72.96|75.13|72.93|0
1635405610000|2021-10-28 07:20:10|75.09|72.89|75.09|72.89|75.11|72.91|75.09|72.89|0
1635405620000|2021-10-28 07:20:20|75.04|72.84|75.18|72.98|75.18|72.98|75.04|72.84|0
1635405630000|2021-10-28 07:20:30|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1635405640000|2021-10-28 07:20:40|75.2|73|75.13|72.93|75.2|73|75.13|72.93|0
1635405650000|2021-10-28 07:20:50|75.09|72.89|75.13|72.93|75.13|72.93|75.09|72.89|0
1635405660000|2021-10-28 07:21:00|75.09|72.89|75.13|72.93|75.13|72.93|75.09|72.89|0
1635405670000|2021-10-28 07:21:10|75.09|72.89|75.09|72.89|75.09|72.89|75.04|72.84|0
1635405680000|2021-10-28 07:21:20|75.04|72.84|75|72.8|75.04|72.84|75|72.8|0
1635405700000|2021-10-28 07:21:40|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1635405710000|2021-10-28 07:21:50|75|72.8|75|72.8|75|72.8|75|72.8|0
1635405720000|2021-10-28 07:22:00|75.04|72.84|74.99|72.79|75.04|72.84|74.99|72.79|0
1635405730000|2021-10-28 07:22:10|75.04|72.84|74.99|72.79|75.04|72.84|74.99|72.79|0
1635405740000|2021-10-28 07:22:20|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1635405750000|2021-10-28 07:22:30|74.9|72.7|74.9|72.7|74.9|72.7|74.86|72.66|0
1635405760000|2021-10-28 07:22:40|74.86|72.66|74.95|72.75|74.95|72.75|74.86|72.66|0
1635405780000|2021-10-28 07:23:00|74.9|72.7|75.09|72.89|75.09|72.89|74.9|72.7|0
1635405790000|2021-10-28 07:23:10|75.13|72.93|75.13|72.93|75.13|72.93|75.11|72.91|0
1635405800000|2021-10-28 07:23:20|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635405810000|2021-10-28 07:23:30|75.13|72.93|75.22|73.02|75.22|73.02|75.13|72.93|0
1635405820000|2021-10-28 07:23:40|75.27|73.07|75.27|73.07|75.27|73.07|75.27|73.07|0
1635405830000|2021-10-28 07:23:50|75.22|73.02|74.43|72.23|75.22|73.02|74.43|72.23|0
1635405840000|2021-10-28 07:24:00|74.48|72.28|74.48|72.28|74.48|72.28|74.48|72.28|0
1635405850000|2021-10-28 07:24:10|74.52|72.32|74.52|72.32|74.52|72.32|74.52|72.32|0
1635405860000|2021-10-28 07:24:20|74.57|72.37|74.52|72.32|74.61|72.41|74.52|72.32|0
1635405880000|2021-10-28 07:24:40|74.57|72.37|74.57|72.37|74.57|72.37|74.57|72.37|0
1635405900000|2021-10-28 07:25:00|74.52|72.32|74.52|72.32|74.52|72.32|74.52|72.32|0
1635405920000|2021-10-28 07:25:20|74.5|72.3|74.43|72.23|74.5|72.3|74.43|72.23|0
1635405930000|2021-10-28 07:25:30|74.48|72.28|74.48|72.28|74.48|72.28|74.48|72.28|0
1635405940000|2021-10-28 07:25:40|74.52|72.32|74.52|72.32|74.52|72.32|74.52|72.32|0
1635405950000|2021-10-28 07:25:50|74.43|72.23|74.43|72.23|74.43|72.23|74.43|72.23|0
1635405960000|2021-10-28 07:26:00|74.41|72.21|74.43|72.23|74.43|72.23|74.41|72.21|0
1635405970000|2021-10-28 07:26:10|74.47|72.27|74.47|72.27|74.47|72.27|74.47|72.27|0
1635405980000|2021-10-28 07:26:20|74.5|72.3|74.43|72.23|74.5|72.3|74.43|72.23|0
1635405990000|2021-10-28 07:26:30|74.52|72.32|74.56|72.36|74.56|72.36|74.52|72.32|0
1635406000000|2021-10-28 07:26:40|74.52|72.32|74.52|72.32|74.52|72.32|74.52|72.32|0
1635406010000|2021-10-28 07:26:50|74.56|72.36|74.52|72.32|74.56|72.36|74.52|72.32|0
1635406020000|2021-10-28 07:27:00|74.54|72.34|74.56|72.36|74.56|72.36|74.54|72.34|0
1635406030000|2021-10-28 07:27:10|74.54|72.34|74.56|72.36|74.56|72.36|74.54|72.34|0
1635406040000|2021-10-28 07:27:20|74.52|72.32|74.52|72.32|74.52|72.32|74.52|72.32|0
1635406060000|2021-10-28 07:27:40|74.47|72.27|74.52|72.32|74.52|72.32|74.47|72.27|0
1635406070000|2021-10-28 07:27:50|74.5|72.3|74.47|72.27|74.5|72.3|74.47|72.27|0
1635406080000|2021-10-28 07:28:00|74.52|72.32|74.47|72.27|74.52|72.32|74.47|72.27|0
1635406090000|2021-10-28 07:28:10|74.52|72.32|74.52|72.32|74.52|72.32|74.52|72.32|0
1635406100000|2021-10-28 07:28:20|74.5|72.3|74.47|72.27|74.5|72.3|74.47|72.27|0
1635406110000|2021-10-28 07:28:30|74.52|72.32|74.47|72.27|74.52|72.32|74.47|72.27|0
1635406130000|2021-10-28 07:28:50|74.5|72.3|74.52|72.32|74.52|72.32|74.5|72.3|0
1635406140000|2021-10-28 07:29:00|74.54|72.34|74.56|72.36|74.56|72.36|74.54|72.34|0
1635406150000|2021-10-28 07:29:10|74.52|72.32|74.52|72.32|74.52|72.32|74.52|72.32|0
1635406160000|2021-10-28 07:29:20|74.54|72.34|74.52|72.32|74.56|72.36|74.52|72.32|0
1635406170000|2021-10-28 07:29:30|74.47|72.27|74.52|72.32|74.52|72.32|74.47|72.27|0
1635406180000|2021-10-28 07:29:40|74.56|72.36|74.54|72.34|74.56|72.36|74.54|72.34|0
1635406190000|2021-10-28 07:29:50|74.56|72.36|74.47|72.27|74.56|72.36|74.47|72.27|0
1635406200000|2021-10-28 07:30:00|74.52|72.32|74.65|72.45|74.65|72.45|74.52|72.32|0
1635406210000|2021-10-28 07:30:10|74.61|72.41|74.56|72.36|74.61|72.41|74.56|72.36|0
1635406220000|2021-10-28 07:30:20|74.65|72.45|74.68|72.48|74.7|72.5|74.65|72.45|0
1635406230000|2021-10-28 07:30:30|74.65|72.45|74.65|72.45|74.65|72.45|74.61|72.41|0
1635406250000|2021-10-28 07:30:50|74.7|72.5|74.7|72.5|74.7|72.5|74.65|72.45|0
1635406260000|2021-10-28 07:31:00|74.65|72.45|74.74|72.54|74.74|72.54|74.65|72.45|0
1635406280000|2021-10-28 07:31:20|74.7|72.5|74.74|72.54|74.74|72.54|74.7|72.5|0
1635406290000|2021-10-28 07:31:30|74.83|72.63|74.79|72.59|74.83|72.63|74.79|72.59|0
1635406300000|2021-10-28 07:31:40|74.83|72.63|74.83|72.63|74.83|72.63|74.83|72.63|0
1635406310000|2021-10-28 07:31:50|74.88|72.68|74.83|72.63|74.88|72.68|74.83|72.63|0
1635406320000|2021-10-28 07:32:00|74.88|72.68|74.88|72.68|74.92|72.72|74.88|72.68|0
1635406330000|2021-10-28 07:32:10|74.83|72.63|74.79|72.59|74.83|72.63|74.79|72.59|0
1635406340000|2021-10-28 07:32:20|74.83|72.63|74.88|72.68|74.88|72.68|74.83|72.63|0
1635406350000|2021-10-28 07:32:30|74.83|72.63|74.79|72.59|74.83|72.63|74.79|72.59|0
1635406360000|2021-10-28 07:32:40|74.83|72.63|74.79|72.59|74.83|72.63|74.79|72.59|0
1635406370000|2021-10-28 07:32:50|74.83|72.63|74.9|72.7|74.9|72.7|74.83|72.63|0
1635406380000|2021-10-28 07:33:00|74.88|72.68|74.97|72.77|74.97|72.77|74.88|72.68|0
1635406390000|2021-10-28 07:33:10|75.02|72.82|75.06|72.86|75.06|72.86|75.02|72.82|0
1635406400000|2021-10-28 07:33:20|75.04|72.84|75.06|72.86|75.06|72.86|75.04|72.84|0
1635406410000|2021-10-28 07:33:30|75.08|72.88|75.11|72.91|75.11|72.91|75.08|72.88|0
1635406430000|2021-10-28 07:33:50|75.24|73.04|75.2|73|75.24|73.04|75.2|73|0
1635406440000|2021-10-28 07:34:00|75.22|73.02|75.2|73|75.22|73.02|75.2|73|0
1635406450000|2021-10-28 07:34:10|75.22|73.02|75.2|73|75.22|73.02|75.2|73|0
1635406460000|2021-10-28 07:34:20|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1635406470000|2021-10-28 07:34:30|75.2|73|75.15|72.95|75.2|73|75.15|72.95|0
1635406480000|2021-10-28 07:34:40|75.11|72.91|75.06|72.86|75.11|72.91|75.06|72.86|0
1635406490000|2021-10-28 07:34:50|75.01|72.81|74.97|72.77|75.01|72.81|74.97|72.77|0
1635406500000|2021-10-28 07:35:00|74.92|72.72|75.01|72.81|75.01|72.81|74.92|72.72|0
1635406510000|2021-10-28 07:35:10|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635406520000|2021-10-28 07:35:20|75.01|72.81|74.97|72.77|75.01|72.81|74.97|72.77|0
1635406530000|2021-10-28 07:35:30|74.88|72.68|74.92|72.72|74.92|72.72|74.88|72.68|0
1635406540000|2021-10-28 07:35:40|74.97|72.77|74.92|72.72|74.97|72.77|74.92|72.72|0
1635406550000|2021-10-28 07:35:50|74.95|72.75|74.99|72.79|75.01|72.81|74.95|72.75|0
1635406560000|2021-10-28 07:36:00|74.97|72.77|75.01|72.81|75.04|72.84|74.97|72.77|0
1635406570000|2021-10-28 07:36:10|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635406580000|2021-10-28 07:36:20|74.92|72.72|74.92|72.72|74.92|72.72|74.92|72.72|0
1635406590000|2021-10-28 07:36:30|74.88|72.68|74.9|72.7|74.9|72.7|74.88|72.68|0
1635406600000|2021-10-28 07:36:40|74.92|72.72|74.92|72.72|74.92|72.72|74.92|72.72|0
1635406610000|2021-10-28 07:36:50|74.88|72.68|74.79|72.59|74.88|72.68|74.79|72.59|0
1635406630000|2021-10-28 07:37:10|74.83|72.63|74.81|72.61|74.83|72.63|74.81|72.61|0
1635406650000|2021-10-28 07:37:30|74.79|72.59|74.79|72.59|74.79|72.59|74.79|72.59|0
1635406660000|2021-10-28 07:37:40|74.83|72.63|74.83|72.63|74.83|72.63|74.83|72.63|0
1635406670000|2021-10-28 07:37:50|74.81|72.61|74.83|72.63|74.83|72.63|74.79|72.59|0
1635406680000|2021-10-28 07:38:00|74.81|72.61|74.83|72.63|74.83|72.63|74.81|72.61|0
1635406700000|2021-10-28 07:38:20|74.79|72.59|74.79|72.59|74.79|72.59|74.79|72.59|0
1635406740000|2021-10-28 07:39:00|74.81|72.61|74.79|72.59|74.81|72.61|74.79|72.59|0
1635406750000|2021-10-28 07:39:10|74.83|72.63|74.79|72.59|74.83|72.63|74.79|72.59|0
1635406760000|2021-10-28 07:39:20|74.83|72.63|74.83|72.63|74.83|72.63|74.83|72.63|0
1635406770000|2021-10-28 07:39:30|74.88|72.68|74.92|72.72|74.92|72.72|74.88|72.68|0
1635406780000|2021-10-28 07:39:40|74.88|72.68|74.88|72.68|74.88|72.68|74.88|72.68|0
1635406790000|2021-10-28 07:39:50|74.95|72.75|74.88|72.68|74.95|72.75|74.88|72.68|0
1635406800000|2021-10-28 07:40:00|74.83|72.63|74.88|72.68|74.88|72.68|74.83|72.63|0
1635406810000|2021-10-28 07:40:10|74.92|72.72|74.97|72.77|74.97|72.77|74.92|72.72|0
1635406820000|2021-10-28 07:40:20|74.99|72.79|74.97|72.77|74.99|72.79|74.97|72.77|0
1635406830000|2021-10-28 07:40:30|74.99|72.79|75.06|72.86|75.06|72.86|74.97|72.77|0
1635406840000|2021-10-28 07:40:40|75.01|72.81|75.06|72.86|75.06|72.86|75.01|72.81|0
1635406860000|2021-10-28 07:41:00|75.01|72.81|74.97|72.77|75.06|72.86|74.97|72.77|0
1635406870000|2021-10-28 07:41:10|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1635406880000|2021-10-28 07:41:20|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635406890000|2021-10-28 07:41:30|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1635406900000|2021-10-28 07:41:40|74.99|72.79|74.97|72.77|74.99|72.79|74.97|72.77|0
1635406910000|2021-10-28 07:41:50|74.92|72.72|74.97|72.77|74.97|72.77|74.92|72.72|0
1635406940000|2021-10-28 07:42:20|74.92|72.72|74.92|72.72|74.97|72.77|74.92|72.72|0
1635406950000|2021-10-28 07:42:30|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1635406960000|2021-10-28 07:42:40|74.99|72.79|74.92|72.72|74.99|72.79|74.92|72.72|0
1635406970000|2021-10-28 07:42:50|74.87|72.67|74.87|72.67|74.87|72.67|74.87|72.67|0
1635406980000|2021-10-28 07:43:00|74.92|72.72|74.92|72.72|74.92|72.72|74.92|72.72|0
1635406990000|2021-10-28 07:43:10|74.87|72.67|74.92|72.72|74.92|72.72|74.87|72.67|0
1635407000000|2021-10-28 07:43:20|74.87|72.67|74.87|72.67|74.87|72.67|74.87|72.67|0
1635407010000|2021-10-28 07:43:30|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1635407020000|2021-10-28 07:43:40|74.92|72.72|74.92|72.72|74.92|72.72|74.87|72.67|0
1635407030000|2021-10-28 07:43:50|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635407040000|2021-10-28 07:44:00|74.96|72.76|74.96|72.76|74.96|72.76|74.96|72.76|0
1635407050000|2021-10-28 07:44:10|74.92|72.72|74.92|72.72|74.92|72.72|74.92|72.72|0
1635407060000|2021-10-28 07:44:20|74.87|72.67|74.87|72.67|74.87|72.67|74.87|72.67|0
1635407070000|2021-10-28 07:44:30|74.92|72.72|74.92|72.72|74.92|72.72|74.92|72.72|0
1635407080000|2021-10-28 07:44:40|74.96|72.76|74.92|72.72|74.96|72.76|74.92|72.72|0
1635407110000|2021-10-28 07:45:10|74.9|72.7|74.87|72.67|74.9|72.7|74.87|72.67|0
1635407120000|2021-10-28 07:45:20|74.92|72.72|74.78|72.58|74.92|72.72|74.78|72.58|0
1635407130000|2021-10-28 07:45:30|74.65|72.45|74.6|72.4|74.65|72.45|74.6|72.4|0
1635407150000|2021-10-28 07:45:50|74.65|72.45|74.6|72.4|74.65|72.45|74.6|72.4|0
1635407160000|2021-10-28 07:46:00|74.65|72.45|74.65|72.45|74.65|72.45|74.65|72.45|0
1635407170000|2021-10-28 07:46:10|74.6|72.4|74.56|72.36|74.6|72.4|74.56|72.36|0
1635407180000|2021-10-28 07:46:20|74.51|72.31|74.56|72.36|74.56|72.36|74.51|72.31|0
1635407190000|2021-10-28 07:46:30|74.6|72.4|74.51|72.31|74.6|72.4|74.51|72.31|0
1635407200000|2021-10-28 07:46:40|74.56|72.36|74.56|72.36|74.56|72.36|74.56|72.36|0
1635407210000|2021-10-28 07:46:50|74.51|72.31|74.51|72.31|74.51|72.31|74.51|72.31|0
1635407220000|2021-10-28 07:47:00|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1635407230000|2021-10-28 07:47:10|74.58|72.38|74.6|72.4|74.6|72.4|74.58|72.38|0
1635407250000|2021-10-28 07:47:30|74.56|72.36|74.6|72.4|74.6|72.4|74.56|72.36|0
1635407260000|2021-10-28 07:47:40|74.65|72.45|74.69|72.49|74.69|72.49|74.65|72.45|0
1635407280000|2021-10-28 07:48:00|74.65|72.45|74.65|72.45|74.65|72.45|74.65|72.45|0
1635407290000|2021-10-28 07:48:10|74.62|72.42|74.65|72.45|74.65|72.45|74.62|72.42|0
1635407300000|2021-10-28 07:48:20|74.69|72.49|74.69|72.49|74.69|72.49|74.69|72.49|0
1635407320000|2021-10-28 07:48:40|74.67|72.47|74.67|72.47|74.67|72.47|74.67|72.47|0
1635407330000|2021-10-28 07:48:50|74.69|72.49|74.69|72.49|74.69|72.49|74.65|72.45|0
1635407340000|2021-10-28 07:49:00|74.65|72.45|74.65|72.45|74.69|72.49|74.65|72.45|0
1635407350000|2021-10-28 07:49:10|74.6|72.4|74.62|72.42|74.65|72.45|74.6|72.4|0
1635407360000|2021-10-28 07:49:20|74.65|72.45|74.65|72.45|74.65|72.45|74.65|72.45|0
1635407380000|2021-10-28 07:49:40|74.6|72.4|74.64|72.44|74.65|72.45|74.6|72.4|0
1635407390000|2021-10-28 07:49:50|74.6|72.4|74.55|72.35|74.6|72.4|74.55|72.35|0
1635407400000|2021-10-28 07:50:00|74.53|72.33|74.51|72.31|74.53|72.33|74.51|72.31|0
1635407410000|2021-10-28 07:50:10|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1635407430000|2021-10-28 07:50:30|74.6|72.4|74.55|72.35|74.6|72.4|74.55|72.35|0
1635407440000|2021-10-28 07:50:40|74.51|72.31|74.53|72.33|74.53|72.33|74.51|72.31|0
1635407450000|2021-10-28 07:50:50|74.55|72.35|74.51|72.31|74.55|72.35|74.51|72.31|0
1635407470000|2021-10-28 07:51:10|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1635407480000|2021-10-28 07:51:20|74.6|72.4|74.6|72.4|74.64|72.44|74.6|72.4|0
1635407490000|2021-10-28 07:51:30|74.55|72.35|74.64|72.44|74.64|72.44|74.55|72.35|0
1635407520000|2021-10-28 07:52:00|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1635407530000|2021-10-28 07:52:10|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1635407540000|2021-10-28 07:52:20|74.6|72.4|74.6|72.4|74.6|72.4|74.55|72.35|0
1635407550000|2021-10-28 07:52:30|74.64|72.44|74.6|72.4|74.64|72.44|74.6|72.4|0
1635407560000|2021-10-28 07:52:40|74.64|72.44|74.64|72.44|74.64|72.44|74.64|72.44|0
1635407580000|2021-10-28 07:53:00|74.69|72.49|74.69|72.49|74.69|72.49|74.69|72.49|0
1635407590000|2021-10-28 07:53:10|74.64|72.44|74.69|72.49|74.69|72.49|74.64|72.44|0
1635407600000|2021-10-28 07:53:20|74.64|72.44|74.6|72.4|74.64|72.44|74.6|72.4|0
1635407610000|2021-10-28 07:53:30|74.64|72.44|74.6|72.4|74.64|72.44|74.6|72.4|0
1635407620000|2021-10-28 07:53:40|74.64|72.44|74.6|72.4|74.64|72.44|74.6|72.4|0
1635407630000|2021-10-28 07:53:50|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1635407640000|2021-10-28 07:54:00|74.51|72.31|74.55|72.35|74.55|72.35|74.51|72.31|0
1635407650000|2021-10-28 07:54:10|74.6|72.4|74.55|72.35|74.6|72.4|74.55|72.35|0
1635407660000|2021-10-28 07:54:20|74.51|72.31|74.51|72.31|74.51|72.31|74.51|72.31|0
1635407670000|2021-10-28 07:54:30|74.46|72.26|74.51|72.31|74.51|72.31|74.46|72.26|0
1635407680000|2021-10-28 07:54:40|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1635407690000|2021-10-28 07:54:50|74.53|72.33|74.51|72.31|74.53|72.33|74.51|72.31|0
1635407700000|2021-10-28 07:55:00|74.55|72.35|74.51|72.31|74.55|72.35|74.51|72.31|0
1635407710000|2021-10-28 07:55:10|74.55|72.35|74.6|72.4|74.6|72.4|74.55|72.35|0
1635407730000|2021-10-28 07:55:30|74.64|72.44|74.64|72.44|74.64|72.44|74.6|72.4|0
1635407750000|2021-10-28 07:55:50|74.69|72.49|74.69|72.49|74.69|72.49|74.69|72.49|0
1635407760000|2021-10-28 07:56:00|74.78|72.58|74.78|72.58|74.78|72.58|74.73|72.53|0
1635407770000|2021-10-28 07:56:10|74.73|72.53|74.73|72.53|74.73|72.53|74.73|72.53|0
1635407780000|2021-10-28 07:56:20|75.17|72.97|75.12|72.92|75.17|72.97|75.12|72.92|0
1635407790000|2021-10-28 07:56:30|75.1|72.9|75.12|72.92|75.12|72.92|75.1|72.9|0
1635407800000|2021-10-28 07:56:40|75.1|72.9|75.03|72.83|75.1|72.9|75.03|72.83|0
1635407810000|2021-10-28 07:56:50|75.01|72.81|74.99|72.79|75.01|72.81|74.99|72.79|0
1635407830000|2021-10-28 07:57:10|75.01|72.81|75.08|72.88|75.08|72.88|75.01|72.81|0
1635407840000|2021-10-28 07:57:20|75.12|72.92|75.21|73.01|75.21|73.01|75.12|72.92|0
1635407850000|2021-10-28 07:57:30|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635407860000|2021-10-28 07:57:40|75.21|73.01|75.17|72.97|75.21|73.01|75.17|72.97|0
1635407880000|2021-10-28 07:58:00|75.12|72.92|75.03|72.83|75.12|72.92|75.03|72.83|0
1635407890000|2021-10-28 07:58:10|75.05|72.85|75.03|72.83|75.05|72.85|75.03|72.83|0
1635407900000|2021-10-28 07:58:20|75.05|72.85|74.99|72.79|75.05|72.85|74.99|72.79|0
1635407910000|2021-10-28 07:58:30|75.03|72.83|75.08|72.88|75.08|72.88|75.03|72.83|0
1635407930000|2021-10-28 07:58:50|75.03|72.83|74.99|72.79|75.03|72.83|74.99|72.79|0
1635407940000|2021-10-28 07:59:00|74.94|72.74|75.03|72.83|75.03|72.83|74.94|72.74|0
1635407960000|2021-10-28 07:59:20|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1635407980000|2021-10-28 07:59:40|74.92|72.72|74.94|72.74|74.94|72.74|74.92|72.72|0
1635407990000|2021-10-28 07:59:50|74.96|72.76|74.94|72.74|74.98|72.78|74.94|72.74|0
1635408000000|2021-10-28 08:00:00|74.89|72.69|75.03|72.83|75.03|72.83|74.89|72.69|0
1635408010000|2021-10-28 08:00:10|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1635408030000|2021-10-28 08:00:30|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1635408040000|2021-10-28 08:00:40|75.08|72.88|75.03|72.83|75.08|72.88|75.03|72.83|0
1635408050000|2021-10-28 08:00:50|75.08|72.88|75.12|72.92|75.12|72.92|75.08|72.88|0
1635408060000|2021-10-28 08:01:00|75.17|72.97|75.17|72.97|75.17|72.97|75.12|72.92|0
1635408070000|2021-10-28 08:01:10|75.14|72.94|75.17|72.97|75.17|72.97|75.14|72.94|0
1635408080000|2021-10-28 08:01:20|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1635408090000|2021-10-28 08:01:30|75.17|72.97|75.21|73.01|75.26|73.06|75.17|72.97|0
1635408100000|2021-10-28 08:01:40|75.26|73.06|75.39|73.19|75.39|73.19|75.26|73.06|0
1635408110000|2021-10-28 08:01:50|75.44|73.24|75.39|73.19|75.44|73.24|75.39|73.19|0
1635408120000|2021-10-28 08:02:00|75.44|73.24|75.39|73.19|75.44|73.24|75.39|73.19|0
1635408130000|2021-10-28 08:02:10|75.35|73.15|75.39|73.19|75.39|73.19|75.35|73.15|0
1635408140000|2021-10-28 08:02:20|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1635408150000|2021-10-28 08:02:30|75.39|73.19|75.35|73.15|75.39|73.19|75.35|73.15|0
1635408160000|2021-10-28 08:02:40|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635408170000|2021-10-28 08:02:50|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1635408180000|2021-10-28 08:03:00|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635408190000|2021-10-28 08:03:10|75.35|73.15|75.35|73.15|75.39|73.19|75.35|73.15|0
1635408200000|2021-10-28 08:03:20|75.44|73.24|75.42|73.22|75.44|73.24|75.39|73.19|0
1635408210000|2021-10-28 08:03:30|75.39|73.19|75.48|73.28|75.48|73.28|75.39|73.19|0
1635408220000|2021-10-28 08:03:40|75.44|73.24|75.44|73.24|75.44|73.24|75.44|73.24|0
1635408230000|2021-10-28 08:03:50|75.39|73.19|75.39|73.19|75.39|73.19|75.39|73.19|0
1635408240000|2021-10-28 08:04:00|75.44|73.24|75.44|73.24|75.44|73.24|75.44|73.24|0
1635408250000|2021-10-28 08:04:10|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1635408260000|2021-10-28 08:04:20|75.46|73.26|75.44|73.24|75.46|73.26|75.44|73.24|0
1635408270000|2021-10-28 08:04:30|75.39|73.19|75.44|73.24|75.44|73.24|75.39|73.19|0
1635408280000|2021-10-28 08:04:40|75.39|73.19|75.53|73.33|75.53|73.33|75.39|73.19|0
1635408290000|2021-10-28 08:04:50|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1635408300000|2021-10-28 08:05:00|75.53|73.33|75.53|73.33|75.57|73.37|75.53|73.33|0
1635408310000|2021-10-28 08:05:10|75.57|73.37|75.67|73.47|75.71|73.51|75.57|73.37|0
1635408320000|2021-10-28 08:05:20|75.71|73.51|75.71|73.51|75.8|73.6|75.71|73.51|0
1635408330000|2021-10-28 08:05:30|75.76|73.56|75.66|73.46|75.76|73.56|75.66|73.46|0
1635408340000|2021-10-28 08:05:40|75.62|73.42|75.62|73.42|75.66|73.46|75.62|73.42|0
1635408350000|2021-10-28 08:05:50|75.66|73.46|75.66|73.46|75.66|73.46|75.66|73.46|0
1635408360000|2021-10-28 08:06:00|75.71|73.51|75.71|73.51|75.76|73.56|75.71|73.51|0
1635408370000|2021-10-28 08:06:10|75.66|73.46|75.71|73.51|75.71|73.51|75.66|73.46|0
1635408380000|2021-10-28 08:06:20|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1635408390000|2021-10-28 08:06:30|75.71|73.51|75.76|73.56|75.76|73.56|75.71|73.51|0
1635408400000|2021-10-28 08:06:40|75.71|73.51|75.66|73.46|75.71|73.51|75.66|73.46|0
1635408410000|2021-10-28 08:06:50|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635408420000|2021-10-28 08:07:00|75.76|73.56|75.71|73.51|75.76|73.56|75.71|73.51|0
1635408430000|2021-10-28 08:07:10|75.76|73.56|75.66|73.46|75.76|73.56|75.66|73.46|0
1635408450000|2021-10-28 08:07:30|75.71|73.51|75.66|73.46|75.71|73.51|75.66|73.46|0
1635408460000|2021-10-28 08:07:40|75.62|73.42|75.66|73.46|75.66|73.46|75.62|73.42|0
1635408470000|2021-10-28 08:07:50|75.69|73.49|75.69|73.49|75.69|73.49|75.69|73.49|0
1635408480000|2021-10-28 08:08:00|75.66|73.46|75.66|73.46|75.66|73.46|75.66|73.46|0
1635408490000|2021-10-28 08:08:10|75.71|73.51|75.71|73.51|75.71|73.51|75.66|73.46|0
1635408500000|2021-10-28 08:08:20|75.76|73.56|75.66|73.46|75.76|73.56|75.64|73.44|0
1635408510000|2021-10-28 08:08:30|75.64|73.44|75.66|73.46|75.66|73.46|75.62|73.42|0
1635408530000|2021-10-28 08:08:50|75.71|73.51|75.73|73.53|75.73|73.53|75.71|73.51|0
1635408540000|2021-10-28 08:09:00|75.71|73.51|75.75|73.55|75.75|73.55|75.71|73.51|0
1635408560000|2021-10-28 08:09:20|75.8|73.6|75.75|73.55|75.8|73.6|75.75|73.55|0
1635408570000|2021-10-28 08:09:30|75.66|73.46|75.62|73.42|75.66|73.46|75.62|73.42|0
1635408580000|2021-10-28 08:09:40|75.66|73.46|75.62|73.42|75.66|73.46|75.62|73.42|0
1635408590000|2021-10-28 08:09:50|75.66|73.46|75.64|73.44|75.66|73.46|75.62|73.42|0
1635408600000|2021-10-28 08:10:00|75.71|73.51|75.73|73.53|75.73|73.53|75.71|73.51|0
1635408610000|2021-10-28 08:10:10|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635408620000|2021-10-28 08:10:20|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635408630000|2021-10-28 08:10:30|75.69|73.49|75.71|73.51|75.71|73.51|75.69|73.49|0
1635408640000|2021-10-28 08:10:40|75.66|73.46|75.66|73.46|75.71|73.51|75.66|73.46|0
1635408670000|2021-10-28 08:11:10|75.62|73.42|75.66|73.46|75.66|73.46|75.62|73.42|0
1635408680000|2021-10-28 08:11:20|75.64|73.44|75.66|73.46|75.66|73.46|75.64|73.44|0
1635408690000|2021-10-28 08:11:30|75.71|73.51|75.71|73.51|75.71|73.51|75.66|73.46|0
1635408700000|2021-10-28 08:11:40|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635408710000|2021-10-28 08:11:50|75.85|73.65|75.8|73.6|75.85|73.65|75.8|73.6|0
1635408720000|2021-10-28 08:12:00|75.75|73.55|75.71|73.51|75.75|73.55|75.71|73.51|0
1635408730000|2021-10-28 08:12:10|75.66|73.46|75.66|73.46|75.69|73.49|75.66|73.46|0
1635408740000|2021-10-28 08:12:20|75.71|73.51|75.66|73.46|75.71|73.51|75.66|73.46|0
1635408760000|2021-10-28 08:12:40|75.62|73.42|75.62|73.42|75.62|73.42|75.62|73.42|0
1635408770000|2021-10-28 08:12:50|75.57|73.37|75.66|73.46|75.66|73.46|75.57|73.37|0
1635408780000|2021-10-28 08:13:00|75.62|73.42|75.57|73.37|75.62|73.42|75.57|73.37|0
1635408790000|2021-10-28 08:13:10|75.66|73.46|75.66|73.46|75.71|73.51|75.66|73.46|0
1635408800000|2021-10-28 08:13:20|75.69|73.49|75.66|73.46|75.71|73.51|75.66|73.46|0
1635408810000|2021-10-28 08:13:30|75.69|73.49|75.66|73.46|75.69|73.49|75.66|73.46|0
1635408830000|2021-10-28 08:13:50|75.62|73.42|75.57|73.37|75.62|73.42|75.57|73.37|0
1635408840000|2021-10-28 08:14:00|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635408850000|2021-10-28 08:14:10|75.75|73.55|75.71|73.51|75.75|73.55|75.71|73.51|0
1635408860000|2021-10-28 08:14:20|75.75|73.55|75.66|73.46|75.75|73.55|75.66|73.46|0
1635408870000|2021-10-28 08:14:30|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635408880000|2021-10-28 08:14:40|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635408890000|2021-10-28 08:14:50|75.66|73.46|75.75|73.55|75.75|73.55|75.66|73.46|0
1635408900000|2021-10-28 08:15:00|75.66|73.46|75.71|73.51|75.75|73.55|75.66|73.46|0
1635408920000|2021-10-28 08:15:20|75.66|73.46|75.75|73.55|75.75|73.55|75.66|73.46|0
1635408930000|2021-10-28 08:15:30|75.73|73.53|75.71|73.51|75.73|73.53|75.71|73.51|0
1635408950000|2021-10-28 08:15:50|75.89|73.69|75.8|73.6|75.89|73.69|75.8|73.6|0
1635408960000|2021-10-28 08:16:00|75.78|73.58|75.75|73.55|75.78|73.58|75.75|73.55|0
1635408970000|2021-10-28 08:16:10|75.84|73.64|75.8|73.6|75.84|73.64|75.8|73.6|0
1635408980000|2021-10-28 08:16:20|75.75|73.55|75.71|73.51|75.75|73.55|75.71|73.51|0
1635408990000|2021-10-28 08:16:30|75.66|73.46|75.66|73.46|75.66|73.46|75.66|73.46|0
1635409000000|2021-10-28 08:16:40|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1635409010000|2021-10-28 08:16:50|75.66|73.46|75.66|73.46|75.66|73.46|75.66|73.46|0
1635409020000|2021-10-28 08:17:00|75.68|73.48|75.75|73.55|75.75|73.55|75.68|73.48|0
1635409030000|2021-10-28 08:17:10|75.71|73.51|75.71|73.51|75.75|73.55|75.71|73.51|0
1635409040000|2021-10-28 08:17:20|75.66|73.46|75.71|73.51|75.71|73.51|75.66|73.46|0
1635409050000|2021-10-28 08:17:30|75.66|73.46|75.66|73.46|75.66|73.46|75.66|73.46|0
1635409060000|2021-10-28 08:17:40|75.61|73.41|75.61|73.41|75.66|73.46|75.61|73.41|0
1635409080000|2021-10-28 08:18:00|75.66|73.46|75.66|73.46|75.66|73.46|75.61|73.41|0
1635409090000|2021-10-28 08:18:10|75.7|73.5|75.7|73.5|75.7|73.5|75.7|73.5|0
1635409100000|2021-10-28 08:18:20|75.66|73.46|75.66|73.46|75.66|73.46|75.66|73.46|0
1635409120000|2021-10-28 08:18:40|75.7|73.5|75.75|73.55|75.75|73.55|75.7|73.5|0
1635409130000|2021-10-28 08:18:50|75.73|73.53|75.7|73.5|75.73|73.53|75.7|73.5|0
1635409140000|2021-10-28 08:19:00|75.66|73.46|75.7|73.5|75.7|73.5|75.66|73.46|0
1635409150000|2021-10-28 08:19:10|75.66|73.46|75.57|73.37|75.66|73.46|75.57|73.37|0
1635409160000|2021-10-28 08:19:20|75.52|73.32|75.52|73.32|75.52|73.32|75.52|73.32|0
1635409170000|2021-10-28 08:19:30|75.55|73.35|75.61|73.41|75.61|73.41|75.52|73.32|0
1635409180000|2021-10-28 08:19:40|75.57|73.37|75.61|73.41|75.61|73.41|75.57|73.37|0
1635409190000|2021-10-28 08:19:50|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635409200000|2021-10-28 08:20:00|75.61|73.41|75.66|73.46|75.66|73.46|75.61|73.41|0
1635409210000|2021-10-28 08:20:10|75.75|73.55|75.75|73.55|75.75|73.55|75.75|73.55|0
1635409220000|2021-10-28 08:20:20|75.8|73.6|75.7|73.5|75.8|73.6|75.7|73.5|0
1635409240000|2021-10-28 08:20:40|75.66|73.46|75.61|73.41|75.66|73.46|75.61|73.41|0
1635409250000|2021-10-28 08:20:50|75.66|73.46|75.66|73.46|75.66|73.46|75.61|73.41|0
1635409260000|2021-10-28 08:21:00|75.61|73.41|75.61|73.41|75.61|73.41|75.57|73.37|0
1635409270000|2021-10-28 08:21:10|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635409280000|2021-10-28 08:21:20|75.61|73.41|75.57|73.37|75.61|73.41|75.57|73.37|0
1635409300000|2021-10-28 08:21:40|75.52|73.32|75.52|73.32|75.52|73.32|75.52|73.32|0
1635409310000|2021-10-28 08:21:50|75.57|73.37|75.57|73.37|75.57|73.37|75.57|73.37|0
1635409320000|2021-10-28 08:22:00|75.61|73.41|75.57|73.37|75.61|73.41|75.57|73.37|0
1635409330000|2021-10-28 08:22:10|75.59|73.39|75.61|73.41|75.61|73.41|75.59|73.39|0
1635409340000|2021-10-28 08:22:20|75.57|73.37|75.66|73.46|75.66|73.46|75.57|73.37|0
1635409350000|2021-10-28 08:22:30|75.64|73.44|75.66|73.46|75.66|73.46|75.64|73.44|0
1635409360000|2021-10-28 08:22:40|75.68|73.48|75.68|73.48|75.68|73.48|75.68|73.48|0
1635409370000|2021-10-28 08:22:50|75.66|73.46|75.61|73.41|75.66|73.46|75.61|73.41|0
1635409380000|2021-10-28 08:23:00|75.66|73.46|75.61|73.41|75.66|73.46|75.61|73.41|0
1635409390000|2021-10-28 08:23:10|75.59|73.39|75.57|73.37|75.61|73.41|75.57|73.37|0
1635409400000|2021-10-28 08:23:20|75.59|73.39|75.57|73.37|75.59|73.39|75.57|73.37|0
1635409410000|2021-10-28 08:23:30|75.61|73.41|75.61|73.41|75.61|73.41|75.57|73.37|0
1635409420000|2021-10-28 08:23:40|75.57|73.37|75.52|73.32|75.57|73.37|75.52|73.32|0
1635409430000|2021-10-28 08:23:50|75.57|73.37|75.52|73.32|75.57|73.37|75.52|73.32|0
1635409440000|2021-10-28 08:24:00|75.47|73.27|75.43|73.23|75.47|73.27|75.38|73.18|0
1635409450000|2021-10-28 08:24:10|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1635409460000|2021-10-28 08:24:20|75.41|73.21|75.38|73.18|75.41|73.21|75.38|73.18|0
1635409470000|2021-10-28 08:24:30|75.43|73.23|75.43|73.23|75.43|73.23|75.41|73.21|0
1635409480000|2021-10-28 08:24:40|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1635409490000|2021-10-28 08:24:50|75.43|73.23|75.36|73.16|75.43|73.23|75.34|73.14|0
1635409500000|2021-10-28 08:25:00|75.38|73.18|75.38|73.18|75.38|73.18|75.34|73.14|0
1635409510000|2021-10-28 08:25:10|75.47|73.27|75.47|73.27|75.47|73.27|75.47|73.27|0
1635409520000|2021-10-28 08:25:20|75.52|73.32|75.52|73.32|75.52|73.32|75.5|73.3|0
1635409530000|2021-10-28 08:25:30|75.5|73.3|75.5|73.3|75.5|73.3|75.5|73.3|0
1635409540000|2021-10-28 08:25:40|75.52|73.32|75.47|73.27|75.52|73.32|75.43|73.23|0
1635409550000|2021-10-28 08:25:50|75.43|73.23|75.41|73.21|75.43|73.23|75.38|73.18|0
1635409560000|2021-10-28 08:26:00|75.43|73.23|75.38|73.18|75.43|73.23|75.38|73.18|0
1635409580000|2021-10-28 08:26:20|75.43|73.23|75.34|73.14|75.43|73.23|75.34|73.14|0
1635409590000|2021-10-28 08:26:30|75.38|73.18|75.38|73.18|75.38|73.18|75.38|73.18|0
1635409620000|2021-10-28 08:27:00|75.41|73.21|75.47|73.27|75.47|73.27|75.41|73.21|0
1635409630000|2021-10-28 08:27:10|75.5|73.3|75.47|73.27|75.5|73.3|75.47|73.27|0
1635409640000|2021-10-28 08:27:20|75.52|73.32|75.47|73.27|75.52|73.32|75.47|73.27|0
1635409650000|2021-10-28 08:27:30|75.52|73.32|75.47|73.27|75.52|73.32|75.47|73.27|0
1635409670000|2021-10-28 08:27:50|75.38|73.18|75.34|73.14|75.38|73.18|75.34|73.14|0
1635409680000|2021-10-28 08:28:00|75.38|73.18|75.4|73.2|75.4|73.2|75.34|73.14|0
1635409690000|2021-10-28 08:28:10|75.38|73.18|75.34|73.14|75.38|73.18|75.34|73.14|0
1635409710000|2021-10-28 08:28:30|75.38|73.18|75.38|73.18|75.43|73.23|75.38|73.18|0
1635409720000|2021-10-28 08:28:40|75.4|73.2|75.4|73.2|75.43|73.23|75.38|73.18|0
1635409730000|2021-10-28 08:28:50|75.43|73.23|75.45|73.25|75.45|73.25|75.43|73.23|0
1635409740000|2021-10-28 08:29:00|75.43|73.23|75.47|73.27|75.47|73.27|75.43|73.23|0
1635409750000|2021-10-28 08:29:10|75.43|73.23|75.47|73.27|75.47|73.27|75.43|73.23|0
1635409760000|2021-10-28 08:29:20|75.5|73.3|75.52|73.32|75.52|73.32|75.5|73.3|0
1635409770000|2021-10-28 08:29:30|75.5|73.3|75.47|73.27|75.52|73.32|75.47|73.27|0
1635409780000|2021-10-28 08:29:40|75.5|73.3|75.52|73.32|75.52|73.32|75.5|73.3|0
1635409800000|2021-10-28 08:30:00|75.47|73.27|75.47|73.27|75.47|73.27|75.47|73.27|0
1635409820000|2021-10-28 08:30:20|75.43|73.23|75.43|73.23|75.43|73.23|75.43|73.23|0
1635409840000|2021-10-28 08:30:40|75.47|73.27|75.47|73.27|75.47|73.27|75.47|73.27|0
1635409850000|2021-10-28 08:30:50|75.45|73.25|75.43|73.23|75.45|73.25|75.43|73.23|0
1635409870000|2021-10-28 08:31:10|75.45|73.25|75.45|73.25|75.45|73.25|75.45|73.25|0
1635409880000|2021-10-28 08:31:20|75.47|73.27|75.47|73.27|75.47|73.27|75.47|73.27|0
1635409890000|2021-10-28 08:31:30|75.43|73.23|75.43|73.23|75.43|73.23|75.43|73.23|0
1635409900000|2021-10-28 08:31:40|75.45|73.25|75.38|73.18|75.45|73.25|75.38|73.18|0
1635409920000|2021-10-28 08:32:00|75.33|73.13|75.33|73.13|75.33|73.13|75.29|73.09|0
1635409930000|2021-10-28 08:32:10|75.29|73.09|75.33|73.13|75.33|73.13|75.29|73.09|0
1635409950000|2021-10-28 08:32:30|75.38|73.18|75.33|73.13|75.38|73.18|75.33|73.13|0
1635409970000|2021-10-28 08:32:50|75.29|73.09|75.29|73.09|75.33|73.13|75.29|73.09|0
1635409980000|2021-10-28 08:33:00|75.24|73.04|75.29|73.09|75.29|73.09|75.24|73.04|0
1635409990000|2021-10-28 08:33:10|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635410000000|2021-10-28 08:33:20|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635410010000|2021-10-28 08:33:30|75.33|73.13|75.31|73.11|75.33|73.13|75.31|73.11|0
1635410020000|2021-10-28 08:33:40|75.29|73.09|75.33|73.13|75.33|73.13|75.29|73.09|0
1635410030000|2021-10-28 08:33:50|75.29|73.09|75.29|73.09|75.29|73.09|75.29|73.09|0
1635410040000|2021-10-28 08:34:00|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635410070000|2021-10-28 08:34:30|75.29|73.09|75.33|73.13|75.33|73.13|75.29|73.09|0
1635410080000|2021-10-28 08:34:40|75.31|73.11|75.33|73.13|75.33|73.13|75.31|73.11|0
1635410090000|2021-10-28 08:34:50|75.29|73.09|75.27|73.07|75.29|73.09|75.24|73.04|0
1635410100000|2021-10-28 08:35:00|75.24|73.04|75.29|73.09|75.29|73.09|75.24|73.04|0
1635410110000|2021-10-28 08:35:10|75.24|73.04|75.29|73.09|75.29|73.09|75.24|73.04|0
1635410120000|2021-10-28 08:35:20|75.24|73.04|75.29|73.09|75.29|73.09|75.24|73.04|0
1635410130000|2021-10-28 08:35:30|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635410150000|2021-10-28 08:35:50|75.29|73.09|75.26|73.06|75.29|73.09|75.26|73.06|0
1635410160000|2021-10-28 08:36:00|75.29|73.09|75.29|73.09|75.29|73.09|75.24|73.04|0
1635410170000|2021-10-28 08:36:10|75.24|73.04|75.24|73.04|75.24|73.04|75.24|73.04|0
1635410180000|2021-10-28 08:36:20|75.26|73.06|75.24|73.04|75.29|73.09|75.24|73.04|0
1635410190000|2021-10-28 08:36:30|75.26|73.06|75.24|73.04|75.29|73.09|75.24|73.04|0
1635410220000|2021-10-28 08:37:00|75.2|73|75.24|73.04|75.24|73.04|75.2|73|0
1635410240000|2021-10-28 08:37:20|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1635410260000|2021-10-28 08:37:40|75.24|73.04|75.24|73.04|75.24|73.04|75.19|72.99|0
1635410280000|2021-10-28 08:38:00|75.19|72.99|75.19|72.99|75.19|72.99|75.15|72.95|0
1635410290000|2021-10-28 08:38:10|75.24|73.04|75.19|72.99|75.24|73.04|75.19|72.99|0
1635410300000|2021-10-28 08:38:20|75.22|73.02|75.19|72.99|75.24|73.04|75.19|72.99|0
1635410310000|2021-10-28 08:38:30|75.24|73.04|75.19|72.99|75.24|73.04|75.19|72.99|0
1635410320000|2021-10-28 08:38:40|75.15|72.95|75.15|72.95|75.15|72.95|75.15|72.95|0
1635410340000|2021-10-28 08:39:00|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1635410350000|2021-10-28 08:39:10|75.24|73.04|75.19|72.99|75.24|73.04|75.19|72.99|0
1635410360000|2021-10-28 08:39:20|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1635410370000|2021-10-28 08:39:30|75.04|72.84|75.06|72.86|75.06|72.86|75.01|72.81|0
1635410380000|2021-10-28 08:39:40|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1635410390000|2021-10-28 08:39:50|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1635410400000|2021-10-28 08:40:00|75.1|72.9|75.15|72.95|75.15|72.95|75.1|72.9|0
1635410410000|2021-10-28 08:40:10|75.19|72.99|75.24|73.04|75.24|73.04|75.17|72.97|0
1635410420000|2021-10-28 08:40:20|75.28|73.08|75.19|72.99|75.28|73.08|75.19|72.99|0
1635410430000|2021-10-28 08:40:30|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635410440000|2021-10-28 08:40:40|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1635410450000|2021-10-28 08:40:50|75.13|72.93|75.15|72.95|75.15|72.95|75.13|72.93|0
1635410460000|2021-10-28 08:41:00|75.1|72.9|75.15|72.95|75.15|72.95|75.1|72.9|0
1635410470000|2021-10-28 08:41:10|75.13|72.93|75.1|72.9|75.15|72.95|75.1|72.9|0
1635410480000|2021-10-28 08:41:20|75.06|72.86|75.08|72.88|75.08|72.88|75.06|72.86|0
1635410490000|2021-10-28 08:41:30|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1635410500000|2021-10-28 08:41:40|75.08|72.88|75.1|72.9|75.1|72.9|75.06|72.86|0
1635410510000|2021-10-28 08:41:50|75.06|72.86|75.01|72.81|75.06|72.86|75.01|72.81|0
1635410520000|2021-10-28 08:42:00|74.97|72.77|74.92|72.72|74.97|72.77|74.92|72.72|0
1635410530000|2021-10-28 08:42:10|74.9|72.7|74.92|72.72|74.92|72.72|74.88|72.68|0
1635410540000|2021-10-28 08:42:20|74.88|72.68|74.83|72.63|74.88|72.68|74.83|72.63|0
1635410560000|2021-10-28 08:42:40|74.78|72.58|74.78|72.58|74.78|72.58|74.78|72.58|0
1635410570000|2021-10-28 08:42:50|74.83|72.63|74.74|72.54|74.83|72.63|74.74|72.54|0
1635410580000|2021-10-28 08:43:00|74.69|72.49|74.69|72.49|74.74|72.54|74.69|72.49|0
1635410590000|2021-10-28 08:43:10|74.65|72.45|74.63|72.43|74.65|72.45|74.63|72.43|0
1635410600000|2021-10-28 08:43:20|74.6|72.4|74.6|72.4|74.63|72.43|74.6|72.4|0
1635410610000|2021-10-28 08:43:30|74.69|72.49|74.65|72.45|74.69|72.49|74.65|72.45|0
1635410620000|2021-10-28 08:43:40|74.6|72.4|74.65|72.45|74.65|72.45|74.6|72.4|0
1635410630000|2021-10-28 08:43:50|74.69|72.49|74.65|72.45|74.69|72.49|74.65|72.45|0
1635410640000|2021-10-28 08:44:00|74.67|72.47|74.67|72.47|74.69|72.49|74.67|72.47|0
1635410650000|2021-10-28 08:44:10|74.65|72.45|74.65|72.45|74.69|72.49|74.65|72.45|0
1635410660000|2021-10-28 08:44:20|74.63|72.43|74.6|72.4|74.63|72.43|74.6|72.4|0
1635410670000|2021-10-28 08:44:30|74.65|72.45|74.65|72.45|74.65|72.45|74.65|72.45|0
1635410680000|2021-10-28 08:44:40|74.6|72.4|74.6|72.4|74.63|72.43|74.6|72.4|0
1635410690000|2021-10-28 08:44:50|74.65|72.45|74.65|72.45|74.65|72.45|74.65|72.45|0
1635410700000|2021-10-28 08:45:00|74.6|72.4|74.67|72.47|74.67|72.47|74.6|72.4|0
1635410710000|2021-10-28 08:45:10|74.69|72.49|74.69|72.49|74.69|72.49|74.69|72.49|0
1635410720000|2021-10-28 08:45:20|74.65|72.45|74.69|72.49|74.69|72.49|74.65|72.45|0
1635410730000|2021-10-28 08:45:30|74.74|72.54|74.78|72.58|74.78|72.58|74.74|72.54|0
1635410740000|2021-10-28 08:45:40|74.74|72.54|74.74|72.54|74.74|72.54|74.74|72.54|0
1635410750000|2021-10-28 08:45:50|74.69|72.49|74.69|72.49|74.69|72.49|74.69|72.49|0
1635410770000|2021-10-28 08:46:10|74.74|72.54|74.74|72.54|74.74|72.54|74.74|72.54|0
1635410790000|2021-10-28 08:46:30|74.78|72.58|74.83|72.63|74.83|72.63|74.78|72.58|0
1635410810000|2021-10-28 08:46:50|74.78|72.58|74.78|72.58|74.78|72.58|74.78|72.58|0
1635410820000|2021-10-28 08:47:00|74.83|72.63|74.78|72.58|74.83|72.63|74.78|72.58|0
1635410830000|2021-10-28 08:47:10|74.74|72.54|74.69|72.49|74.74|72.54|74.69|72.49|0
1635410870000|2021-10-28 08:47:50|74.74|72.54|74.74|72.54|74.74|72.54|74.74|72.54|0
1635410880000|2021-10-28 08:48:00|74.69|72.49|74.74|72.54|74.74|72.54|74.69|72.49|0
1635410890000|2021-10-28 08:48:10|74.69|72.49|74.65|72.45|74.69|72.49|74.65|72.45|0
1635410910000|2021-10-28 08:48:30|74.6|72.4|74.56|72.36|74.6|72.4|74.56|72.36|0
1635410930000|2021-10-28 08:48:50|74.51|72.31|74.51|72.31|74.51|72.31|74.51|72.31|0
1635410940000|2021-10-28 08:49:00|74.56|72.36|74.6|72.4|74.6|72.4|74.56|72.36|0
1635410950000|2021-10-28 08:49:10|74.62|72.42|74.65|72.45|74.65|72.45|74.6|72.4|0
1635410960000|2021-10-28 08:49:20|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1635410970000|2021-10-28 08:49:30|74.56|72.36|74.56|72.36|74.56|72.36|74.56|72.36|0
1635410980000|2021-10-28 08:49:40|74.51|72.31|74.51|72.31|74.51|72.31|74.51|72.31|0
1635410990000|2021-10-28 08:49:50|74.56|72.36|74.51|72.31|74.56|72.36|74.51|72.31|0
1635411000000|2021-10-28 08:50:00|74.47|72.27|74.47|72.27|74.47|72.27|74.47|72.27|0
1635411010000|2021-10-28 08:50:10|74.42|72.22|74.42|72.22|74.42|72.22|74.42|72.22|0
1635411020000|2021-10-28 08:50:20|74.51|72.31|74.56|72.36|74.56|72.36|74.51|72.31|0
1635411030000|2021-10-28 08:50:30|74.51|72.31|74.56|72.36|74.56|72.36|74.51|72.31|0
1635411040000|2021-10-28 08:50:40|74.51|72.31|74.51|72.31|74.51|72.31|74.51|72.31|0
1635411050000|2021-10-28 08:50:50|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1635411060000|2021-10-28 08:51:00|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1635411070000|2021-10-28 08:51:10|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1635411080000|2021-10-28 08:51:20|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1635411090000|2021-10-28 08:51:30|74.55|72.35|74.6|72.4|74.6|72.4|74.55|72.35|0
1635411100000|2021-10-28 08:51:40|74.55|72.35|74.6|72.4|74.6|72.4|74.55|72.35|0
1635411110000|2021-10-28 08:51:50|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1635411130000|2021-10-28 08:52:10|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1635411140000|2021-10-28 08:52:20|74.55|72.35|74.64|72.44|74.64|72.44|74.55|72.35|0
1635411150000|2021-10-28 08:52:30|74.69|72.49|74.69|72.49|74.73|72.53|74.69|72.49|0
1635411160000|2021-10-28 08:52:40|74.73|72.53|74.73|72.53|74.73|72.53|74.73|72.53|0
1635411210000|2021-10-28 08:53:30|74.69|72.49|74.69|72.49|74.69|72.49|74.64|72.44|0
1635411220000|2021-10-28 08:53:40|74.64|72.44|74.64|72.44|74.64|72.44|74.64|72.44|0
1635411230000|2021-10-28 08:53:50|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1635411240000|2021-10-28 08:54:00|74.64|72.44|74.64|72.44|74.64|72.44|74.64|72.44|0
1635411270000|2021-10-28 08:54:30|74.6|72.4|74.6|72.4|74.6|72.4|74.6|72.4|0
1635411280000|2021-10-28 08:54:40|74.55|72.35|74.55|72.35|74.55|72.35|74.55|72.35|0
1635411290000|2021-10-28 08:54:50|74.51|72.31|74.51|72.31|74.51|72.31|74.51|72.31|0
1635411320000|2021-10-28 08:55:20|74.46|72.26|74.46|72.26|74.51|72.31|74.46|72.26|0
1635411340000|2021-10-28 08:55:40|74.51|72.31|74.51|72.31|74.51|72.31|74.51|72.31|0
1635411370000|2021-10-28 08:56:10|74.53|72.33|74.51|72.31|74.53|72.33|74.51|72.31|0
1635411380000|2021-10-28 08:56:20|74.46|72.26|74.51|72.31|74.51|72.31|74.46|72.26|0
1635411430000|2021-10-28 08:57:10|74.55|72.35|74.69|72.49|74.69|72.49|74.55|72.35|0
1635411440000|2021-10-28 08:57:20|74.67|72.47|74.69|72.49|74.69|72.49|74.67|72.47|0
1635411450000|2021-10-28 08:57:30|74.73|72.53|74.73|72.53|74.73|72.53|74.73|72.53|0
1635411470000|2021-10-28 08:57:50|74.69|72.49|74.69|72.49|74.69|72.49|74.69|72.49|0
1635411490000|2021-10-28 08:58:10|74.64|72.44|74.64|72.44|74.64|72.44|74.64|72.44|0
1635411510000|2021-10-28 08:58:30|74.69|72.49|74.64|72.44|74.69|72.49|74.64|72.44|0
1635411520000|2021-10-28 08:58:40|74.62|72.42|74.64|72.44|74.64|72.44|74.62|72.42|0
1635411560000|2021-10-28 08:59:20|74.69|72.49|74.69|72.49|74.69|72.49|74.69|72.49|0
1635411570000|2021-10-28 08:59:30|74.64|72.44|74.64|72.44|74.69|72.49|74.64|72.44|0
1635411590000|2021-10-28 08:59:50|74.66|72.46|74.64|72.44|74.66|72.46|74.64|72.44|0
1635411600000|2021-10-28 09:00:00|74.69|72.49|74.64|72.44|74.69|72.49|74.64|72.44|0
1635411670000|2021-10-28 09:01:10|74.66|72.46|74.69|72.49|74.69|72.49|74.64|72.44|0
1635411690000|2021-10-28 09:01:30|74.73|72.53|74.69|72.49|74.73|72.53|74.69|72.49|0
1635411740000|2021-10-28 09:02:20|74.64|72.44|74.64|72.44|74.64|72.44|74.64|72.44|0
1635411760000|2021-10-28 09:02:40|74.59|72.39|74.69|72.49|74.69|72.49|74.59|72.39|0
1635411770000|2021-10-28 09:02:50|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1635411790000|2021-10-28 09:03:10|74.73|72.53|74.73|72.53|74.73|72.53|74.73|72.53|0
1635411810000|2021-10-28 09:03:30|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1635411930000|2021-10-28 09:05:30|74.73|72.53|74.77|72.57|74.77|72.57|74.73|72.53|0
1635411940000|2021-10-28 09:05:40|74.73|72.53|74.73|72.53|74.73|72.53|74.73|72.53|0
1635411950000|2021-10-28 09:05:50|74.77|72.57|74.77|72.57|74.82|72.62|74.77|72.57|0
1635411960000|2021-10-28 09:06:00|74.73|72.53|74.68|72.48|74.73|72.53|74.68|72.48|0
1635412100000|2021-10-28 09:08:20|74.73|72.53|74.73|72.53|74.73|72.53|74.73|72.53|0
1635412130000|2021-10-28 09:08:50|74.68|72.48|74.73|72.53|74.73|72.53|74.68|72.48|0
1635412140000|2021-10-28 09:09:00|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1635412160000|2021-10-28 09:09:20|74.73|72.53|74.73|72.53|74.73|72.53|74.73|72.53|0
1635412190000|2021-10-28 09:09:50|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1635412220000|2021-10-28 09:10:20|74.73|72.53|74.68|72.48|74.73|72.53|74.68|72.48|0
1635412250000|2021-10-28 09:10:50|74.73|72.53|74.73|72.53|74.73|72.53|74.68|72.48|0
1635412260000|2021-10-28 09:11:00|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1635412330000|2021-10-28 09:12:10|74.64|72.44|74.73|72.53|74.73|72.53|74.64|72.44|0
1635412340000|2021-10-28 09:12:20|74.7|72.5|74.73|72.53|74.73|72.53|74.7|72.5|0
1635412350000|2021-10-28 09:12:30|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1635412380000|2021-10-28 09:13:00|74.82|72.62|74.82|72.62|74.82|72.62|74.82|72.62|0
1635412390000|2021-10-28 09:13:10|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1635412410000|2021-10-28 09:13:30|74.82|72.62|74.79|72.59|74.82|72.62|74.77|72.57|0
1635412420000|2021-10-28 09:13:40|74.82|72.62|74.82|72.62|74.82|72.62|74.82|72.62|0
1635412430000|2021-10-28 09:13:50|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1635412440000|2021-10-28 09:14:00|74.84|72.64|74.77|72.57|74.84|72.64|74.77|72.57|0
1635412450000|2021-10-28 09:14:10|74.73|72.53|74.86|72.66|74.86|72.66|74.73|72.53|0
1635412460000|2021-10-28 09:14:20|74.91|72.71|74.82|72.62|74.91|72.71|74.82|72.62|0
1635412480000|2021-10-28 09:14:40|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1635412490000|2021-10-28 09:14:50|74.72|72.52|74.82|72.62|74.82|72.62|74.72|72.52|0
1635412500000|2021-10-28 09:15:00|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1635412520000|2021-10-28 09:15:20|74.82|72.62|74.81|72.61|74.82|72.62|74.81|72.61|0
1635412530000|2021-10-28 09:15:30|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1635412550000|2021-10-28 09:15:50|74.95|72.75|74.95|72.75|75|72.8|74.95|72.75|0
1635412560000|2021-10-28 09:16:00|74.91|72.71|74.91|72.71|74.91|72.71|74.91|72.71|0
1635412570000|2021-10-28 09:16:10|74.95|72.75|74.95|72.75|74.95|72.75|74.91|72.71|0
1635412610000|2021-10-28 09:16:50|75|72.8|75.13|72.93|75.13|72.93|75|72.8|0
1635412620000|2021-10-28 09:17:00|75.09|72.89|75.09|72.89|75.09|72.89|75.09|72.89|0
1635412640000|2021-10-28 09:17:20|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635412650000|2021-10-28 09:17:30|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635412660000|2021-10-28 09:17:40|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635412670000|2021-10-28 09:17:50|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635412680000|2021-10-28 09:18:00|75.2|73|75.18|72.98|75.2|73|75.18|72.98|0
1635412700000|2021-10-28 09:18:20|75.22|73.02|75.18|72.98|75.22|73.02|75.18|72.98|0
1635412720000|2021-10-28 09:18:40|75.22|73.02|75.13|72.93|75.22|73.02|75.13|72.93|0
1635412730000|2021-10-28 09:18:50|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635412750000|2021-10-28 09:19:10|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1635412780000|2021-10-28 09:19:40|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635412790000|2021-10-28 09:19:50|75.22|73.02|75.2|73|75.22|73.02|75.2|73|0
1635412800000|2021-10-28 09:20:00|75.22|73.02|75.22|73.02|75.27|73.07|75.22|73.02|0
1635412850000|2021-10-28 09:20:50|75.18|72.98|75.18|72.98|75.18|72.98|75.18|72.98|0
1635412860000|2021-10-28 09:21:00|75.13|72.93|75.13|72.93|75.18|72.98|75.13|72.93|0
1635412880000|2021-10-28 09:21:20|75.08|72.88|75.13|72.93|75.13|72.93|75.08|72.88|0
1635412890000|2021-10-28 09:21:30|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635412920000|2021-10-28 09:22:00|75.15|72.95|75.17|72.97|75.17|72.97|75.15|72.95|0
1635412970000|2021-10-28 09:22:50|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635412980000|2021-10-28 09:23:00|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635413020000|2021-10-28 09:23:40|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1635413040000|2021-10-28 09:24:00|75.17|72.97|75.22|73.02|75.22|73.02|75.17|72.97|0
1635413050000|2021-10-28 09:24:10|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1635413060000|2021-10-28 09:24:20|75.24|73.04|75.26|73.06|75.26|73.06|75.22|73.02|0
1635413080000|2021-10-28 09:24:40|75.24|73.04|75.22|73.02|75.24|73.04|75.22|73.02|0
1635413090000|2021-10-28 09:24:50|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1635413110000|2021-10-28 09:25:10|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1635413120000|2021-10-28 09:25:20|75.17|72.97|75.2|73|75.2|73|75.17|72.97|0
1635413130000|2021-10-28 09:25:30|75.17|72.97|75.15|72.95|75.17|72.97|75.15|72.95|0
1635413140000|2021-10-28 09:25:40|75.22|73.02|75.17|72.97|75.22|73.02|75.17|72.97|0
1635413170000|2021-10-28 09:26:10|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1635413190000|2021-10-28 09:26:30|75.17|72.97|75.17|72.97|75.17|72.97|75.13|72.93|0
1635413210000|2021-10-28 09:26:50|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635413220000|2021-10-28 09:27:00|75.17|72.97|75.22|73.02|75.22|73.02|75.17|72.97|0
1635413230000|2021-10-28 09:27:10|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635413240000|2021-10-28 09:27:20|75.13|72.93|75.17|72.97|75.17|72.97|75.13|72.93|0
1635413280000|2021-10-28 09:28:00|75.13|72.93|75.13|72.93|75.13|72.93|75.08|72.88|0
1635413290000|2021-10-28 09:28:10|75.08|72.88|75.13|72.93|75.13|72.93|75.08|72.88|0
1635413300000|2021-10-28 09:28:20|75.1|72.9|75.08|72.88|75.1|72.9|75.08|72.88|0
1635413330000|2021-10-28 09:28:50|75.13|72.93|75.17|72.97|75.17|72.97|75.13|72.93|0
1635413340000|2021-10-28 09:29:00|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635413350000|2021-10-28 09:29:10|75.17|72.97|75.13|72.93|75.17|72.97|75.13|72.93|0
1635413360000|2021-10-28 09:29:20|75.17|72.97|75.17|72.97|75.17|72.97|75.13|72.93|0
1635413370000|2021-10-28 09:29:30|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635413380000|2021-10-28 09:29:40|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635413390000|2021-10-28 09:29:50|75.15|72.95|75.17|72.97|75.17|72.97|75.15|72.95|0
1635413400000|2021-10-28 09:30:00|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635413410000|2021-10-28 09:30:10|75.17|72.97|75.17|72.97|75.17|72.97|75.13|72.93|0
1635413430000|2021-10-28 09:30:30|75.13|72.93|75.13|72.93|75.13|72.93|75.13|72.93|0
1635413450000|2021-10-28 09:30:50|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635413460000|2021-10-28 09:31:00|75.22|73.02|75.22|73.02|75.22|73.02|75.22|73.02|0
1635413470000|2021-10-28 09:31:10|75.26|73.06|75.26|73.06|75.31|73.11|75.26|73.06|0
1635413510000|2021-10-28 09:31:50|75.31|73.11|75.31|73.11|75.31|73.11|75.28|73.08|0
1635413520000|2021-10-28 09:32:00|75.33|73.13|75.31|73.11|75.35|73.15|75.31|73.11|0
1635413530000|2021-10-28 09:32:10|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1635413550000|2021-10-28 09:32:30|75.31|73.11|75.31|73.11|75.31|73.11|75.31|73.11|0
1635413570000|2021-10-28 09:32:50|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635413580000|2021-10-28 09:33:00|75.31|73.11|75.35|73.15|75.35|73.15|75.31|73.11|0
1635413590000|2021-10-28 09:33:10|75.33|73.13|75.33|73.13|75.33|73.13|75.33|73.13|0
1635413600000|2021-10-28 09:33:20|75.31|73.11|75.31|73.11|75.31|73.11|75.31|73.11|0
1635413610000|2021-10-28 09:33:30|75.28|73.08|75.31|73.11|75.31|73.11|75.28|73.08|0
1635413620000|2021-10-28 09:33:40|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1635413640000|2021-10-28 09:34:00|75.31|73.11|75.31|73.11|75.31|73.11|75.31|73.11|0
1635413650000|2021-10-28 09:34:10|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1635413660000|2021-10-28 09:34:20|75.28|73.08|75.31|73.11|75.31|73.11|75.26|73.06|0
1635413670000|2021-10-28 09:34:30|75.33|73.13|75.31|73.11|75.33|73.13|75.31|73.11|0
1635413680000|2021-10-28 09:34:40|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1635413690000|2021-10-28 09:34:50|75.4|73.2|75.44|73.24|75.44|73.24|75.4|73.2|0
1635413710000|2021-10-28 09:35:10|75.53|73.33|75.49|73.29|75.53|73.33|75.49|73.29|0
1635413720000|2021-10-28 09:35:20|75.53|73.33|75.49|73.29|75.53|73.33|75.49|73.29|0
1635413740000|2021-10-28 09:35:40|75.44|73.24|75.44|73.24|75.44|73.24|75.44|73.24|0
1635413750000|2021-10-28 09:35:50|75.4|73.2|75.4|73.2|75.4|73.2|75.4|73.2|0
1635413760000|2021-10-28 09:36:00|75.42|73.22|75.42|73.22|75.42|73.22|75.4|73.2|0
1635413770000|2021-10-28 09:36:10|75.4|73.2|75.44|73.24|75.44|73.24|75.4|73.2|0
1635413810000|2021-10-28 09:36:50|75.4|73.2|75.4|73.2|75.4|73.2|75.4|73.2|0
1635413830000|2021-10-28 09:37:10|75.44|73.24|75.44|73.24|75.44|73.24|75.44|73.24|0
1635413840000|2021-10-28 09:37:20|75.49|73.29|75.44|73.24|75.49|73.29|75.44|73.24|0
1635413850000|2021-10-28 09:37:30|75.4|73.2|75.35|73.15|75.4|73.2|75.35|73.15|0
1635413860000|2021-10-28 09:37:40|75.4|73.2|75.44|73.24|75.44|73.24|75.4|73.2|0
1635413870000|2021-10-28 09:37:50|75.49|73.29|75.44|73.24|75.49|73.29|75.44|73.24|0
1635413880000|2021-10-28 09:38:00|75.49|73.29|75.49|73.29|75.49|73.29|75.49|73.29|0
1635413890000|2021-10-28 09:38:10|75.46|73.26|75.44|73.24|75.46|73.26|75.44|73.24|0
1635413900000|2021-10-28 09:38:20|75.39|73.19|75.39|73.19|75.39|73.19|75.39|73.19|0
1635413920000|2021-10-28 09:38:40|75.44|73.24|75.44|73.24|75.44|73.24|75.44|73.24|0
1635413930000|2021-10-28 09:38:50|75.39|73.19|75.39|73.19|75.39|73.19|75.39|73.19|0
1635413940000|2021-10-28 09:39:00|75.35|73.15|75.35|73.15|75.35|73.15|75.35|73.15|0
1635413950000|2021-10-28 09:39:10|75.39|73.19|75.35|73.15|75.39|73.19|75.35|73.15|0
1635413960000|2021-10-28 09:39:20|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635413970000|2021-10-28 09:39:30|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1635413980000|2021-10-28 09:39:40|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1635413990000|2021-10-28 09:39:50|75.17|72.97|75.21|73.01|75.21|73.01|75.17|72.97|0
1635414000000|2021-10-28 09:40:00|75.26|73.06|75.21|73.01|75.26|73.06|75.21|73.01|0
1635414010000|2021-10-28 09:40:10|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1635414020000|2021-10-28 09:40:20|75.17|72.97|75.21|73.01|75.21|73.01|75.17|72.97|0
1635414030000|2021-10-28 09:40:30|75.17|72.97|75.21|73.01|75.21|73.01|75.17|72.97|0
1635414040000|2021-10-28 09:40:40|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635414060000|2021-10-28 09:41:00|75.21|73.01|75.17|72.97|75.21|73.01|75.17|72.97|0
1635414070000|2021-10-28 09:41:10|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1635414080000|2021-10-28 09:41:20|75.26|73.06|75.21|73.01|75.26|73.06|75.21|73.01|0
1635414090000|2021-10-28 09:41:30|75.26|73.06|75.26|73.06|75.26|73.06|75.26|73.06|0
1635414110000|2021-10-28 09:41:50|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635414120000|2021-10-28 09:42:00|75.07|72.87|75.03|72.83|75.07|72.87|75.03|72.83|0
1635414130000|2021-10-28 09:42:10|75.07|72.87|75.12|72.92|75.12|72.92|75.07|72.87|0
1635414140000|2021-10-28 09:42:20|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1635414170000|2021-10-28 09:42:50|75.21|73.01|75.12|72.92|75.21|73.01|75.12|72.92|0
1635414180000|2021-10-28 09:43:00|75.17|72.97|75.12|72.92|75.17|72.97|75.12|72.92|0
1635414200000|2021-10-28 09:43:20|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635414220000|2021-10-28 09:43:40|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635414230000|2021-10-28 09:43:50|75.07|72.87|75.07|72.87|75.1|72.9|75.07|72.87|0
1635414250000|2021-10-28 09:44:10|75.1|72.9|75.1|72.9|75.1|72.9|75.1|72.9|0
1635414260000|2021-10-28 09:44:20|75.07|72.87|75.16|72.96|75.16|72.96|75.07|72.87|0
1635414280000|2021-10-28 09:44:40|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1635414290000|2021-10-28 09:44:50|75.16|72.96|75.19|72.99|75.19|72.99|75.16|72.96|0
1635414300000|2021-10-28 09:45:00|75.16|72.96|75.21|73.01|75.21|73.01|75.16|72.96|0
1635414310000|2021-10-28 09:45:10|75.16|72.96|75.21|73.01|75.21|73.01|75.16|72.96|0
1635414320000|2021-10-28 09:45:20|75.19|72.99|75.16|72.96|75.19|72.99|75.16|72.96|0
1635414340000|2021-10-28 09:45:40|75.19|72.99|75.21|73.01|75.21|73.01|75.19|72.99|0
1635414350000|2021-10-28 09:45:50|75.19|72.99|75.16|72.96|75.19|72.99|75.16|72.96|0
1635414360000|2021-10-28 09:46:00|75.21|73.01|75.16|72.96|75.21|73.01|75.16|72.96|0
1635414390000|2021-10-28 09:46:30|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635414400000|2021-10-28 09:46:40|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1635414420000|2021-10-28 09:47:00|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635414450000|2021-10-28 09:47:30|75.16|72.96|75.21|73.01|75.21|73.01|75.16|72.96|0
1635414480000|2021-10-28 09:48:00|75.25|73.05|75.25|73.05|75.25|73.05|75.25|73.05|0
1635414490000|2021-10-28 09:48:10|75.23|73.03|75.21|73.01|75.23|73.03|75.21|73.01|0
1635414500000|2021-10-28 09:48:20|75.25|73.05|75.25|73.05|75.25|73.05|75.25|73.05|0
1635414510000|2021-10-28 09:48:30|75.3|73.1|75.28|73.08|75.3|73.1|75.28|73.08|0
1635414520000|2021-10-28 09:48:40|75.3|73.1|75.34|73.14|75.34|73.14|75.3|73.1|0
1635414530000|2021-10-28 09:48:50|75.3|73.1|75.34|73.14|75.34|73.14|75.3|73.1|0
1635414540000|2021-10-28 09:49:00|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635414570000|2021-10-28 09:49:30|75.34|73.14|75.34|73.14|75.34|73.14|75.34|73.14|0
1635414580000|2021-10-28 09:49:40|75.39|73.19|75.39|73.19|75.39|73.19|75.34|73.14|0
1635414590000|2021-10-28 09:49:50|75.34|73.14|75.3|73.1|75.34|73.14|75.3|73.1|0
1635414600000|2021-10-28 09:50:00|75.32|73.12|75.28|73.08|75.32|73.12|75.28|73.08|0
1635414610000|2021-10-28 09:50:10|75.3|73.1|75.28|73.08|75.3|73.1|75.28|73.08|0
1635414620000|2021-10-28 09:50:20|75.25|73.05|75.28|73.08|75.28|73.08|75.25|73.05|0
1635414630000|2021-10-28 09:50:30|75.25|73.05|75.28|73.08|75.28|73.08|75.25|73.05|0
1635414640000|2021-10-28 09:50:40|75.25|73.05|75.21|73.01|75.25|73.05|75.21|73.01|0
1635414650000|2021-10-28 09:50:50|75.23|73.03|75.16|72.96|75.23|73.03|75.16|72.96|0
1635414660000|2021-10-28 09:51:00|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635414690000|2021-10-28 09:51:30|75.07|72.87|75.03|72.83|75.07|72.87|75.03|72.83|0
1635414700000|2021-10-28 09:51:40|75.07|72.87|75.12|72.92|75.12|72.92|75.07|72.87|0
1635414720000|2021-10-28 09:52:00|75.16|72.96|75.07|72.87|75.16|72.96|75.07|72.87|0
1635414760000|2021-10-28 09:52:40|75.12|72.92|75.16|72.96|75.16|72.96|75.12|72.92|0
1635414770000|2021-10-28 09:52:50|75.21|73.01|75.25|73.05|75.25|73.05|75.21|73.01|0
1635414780000|2021-10-28 09:53:00|75.21|73.01|75.16|72.96|75.21|73.01|75.16|72.96|0
1635414790000|2021-10-28 09:53:10|75.18|72.98|75.16|72.96|75.18|72.98|75.16|72.96|0
1635414800000|2021-10-28 09:53:20|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1635414820000|2021-10-28 09:53:40|75.25|73.05|75.3|73.1|75.3|73.1|75.25|73.05|0
1635414830000|2021-10-28 09:53:50|75.34|73.14|75.3|73.1|75.34|73.14|75.3|73.1|0
1635414850000|2021-10-28 09:54:10|75.34|73.14|75.34|73.14|75.34|73.14|75.34|73.14|0
1635414860000|2021-10-28 09:54:20|75.32|73.12|75.34|73.14|75.34|73.14|75.3|73.1|0
1635414870000|2021-10-28 09:54:30|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635414880000|2021-10-28 09:54:40|75.34|73.14|75.34|73.14|75.34|73.14|75.34|73.14|0
1635414890000|2021-10-28 09:54:50|75.3|73.1|75.3|73.1|75.3|73.1|75.25|73.05|0
1635414900000|2021-10-28 09:55:00|75.25|73.05|75.25|73.05|75.25|73.05|75.25|73.05|0
1635414920000|2021-10-28 09:55:20|75.21|73.01|75.21|73.01|75.25|73.05|75.21|73.01|0
1635414930000|2021-10-28 09:55:30|75.2|73|75.2|73|75.2|73|75.2|73|0
1635414940000|2021-10-28 09:55:40|75.16|72.96|75.11|72.91|75.16|72.96|75.11|72.91|0
1635414950000|2021-10-28 09:55:50|75.16|72.96|75.11|72.91|75.16|72.96|75.11|72.91|0
1635414960000|2021-10-28 09:56:00|75.07|72.87|75.02|72.82|75.07|72.87|75.02|72.82|0
1635414970000|2021-10-28 09:56:10|74.98|72.78|74.98|72.78|75.02|72.82|74.98|72.78|0
1635414980000|2021-10-28 09:56:20|75.02|72.82|75.02|72.82|75.02|72.82|74.98|72.78|0
1635415000000|2021-10-28 09:56:40|74.98|72.78|75.02|72.82|75.02|72.82|74.98|72.78|0
1635415020000|2021-10-28 09:57:00|75.07|72.87|75.02|72.82|75.07|72.87|75.02|72.82|0
1635415030000|2021-10-28 09:57:10|75.05|72.85|75.05|72.85|75.07|72.87|75.02|72.82|0
1635415040000|2021-10-28 09:57:20|75.11|72.91|75.11|72.91|75.11|72.91|75.11|72.91|0
1635415050000|2021-10-28 09:57:30|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635415070000|2021-10-28 09:57:50|75.11|72.91|75.11|72.91|75.11|72.91|75.07|72.87|0
1635415080000|2021-10-28 09:58:00|75.07|72.87|75.11|72.91|75.11|72.91|75.07|72.87|0
1635415100000|2021-10-28 09:58:20|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635415110000|2021-10-28 09:58:30|75.09|72.89|75.11|72.91|75.11|72.91|75.09|72.89|0
1635415120000|2021-10-28 09:58:40|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635415150000|2021-10-28 09:59:10|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635415160000|2021-10-28 09:59:20|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1635415170000|2021-10-28 09:59:30|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635415180000|2021-10-28 09:59:40|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1635415200000|2021-10-28 10:00:00|75.02|72.82|75.02|72.82|75.07|72.87|75.02|72.82|0
1635415220000|2021-10-28 10:00:20|75|72.8|74.98|72.78|75|72.8|74.98|72.78|0
1635415230000|2021-10-28 10:00:30|75|72.8|74.98|72.78|75.02|72.82|74.98|72.78|0
1635415240000|2021-10-28 10:00:40|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635415250000|2021-10-28 10:00:50|75.07|72.87|75.11|72.91|75.11|72.91|75.07|72.87|0
1635415260000|2021-10-28 10:01:00|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635415270000|2021-10-28 10:01:10|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635415280000|2021-10-28 10:01:20|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635415290000|2021-10-28 10:01:30|75.11|72.91|75.11|72.91|75.11|72.91|75.11|72.91|0
1635415300000|2021-10-28 10:01:40|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635415310000|2021-10-28 10:01:50|75.11|72.91|75.16|72.96|75.16|72.96|75.11|72.91|0
1635415330000|2021-10-28 10:02:10|75.13|72.93|75.11|72.91|75.16|72.96|75.11|72.91|0
1635415350000|2021-10-28 10:02:30|74.97|72.77|74.93|72.73|74.97|72.77|74.93|72.73|0
1635415360000|2021-10-28 10:02:40|74.97|72.77|74.88|72.68|74.97|72.77|74.88|72.68|0
1635415370000|2021-10-28 10:02:50|74.93|72.73|74.93|72.73|74.93|72.73|74.91|72.71|0
1635415380000|2021-10-28 10:03:00|74.91|72.71|74.93|72.73|74.93|72.73|74.91|72.71|0
1635415390000|2021-10-28 10:03:10|74.97|72.77|74.97|72.77|74.97|72.77|74.93|72.73|0
1635415400000|2021-10-28 10:03:20|75.02|72.82|74.97|72.77|75.02|72.82|74.97|72.77|0
1635415410000|2021-10-28 10:03:30|75.02|72.82|75.11|72.91|75.11|72.91|75.02|72.82|0
1635415420000|2021-10-28 10:03:40|75.07|72.87|75.04|72.84|75.07|72.87|75.04|72.84|0
1635415430000|2021-10-28 10:03:50|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635415440000|2021-10-28 10:04:00|75.06|72.86|75.02|72.82|75.06|72.86|75.02|72.82|0
1635415470000|2021-10-28 10:04:30|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635415500000|2021-10-28 10:05:00|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635415510000|2021-10-28 10:05:10|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635415520000|2021-10-28 10:05:20|75|72.8|74.97|72.77|75|72.8|74.97|72.77|0
1635415550000|2021-10-28 10:05:50|75|72.8|75.02|72.82|75.02|72.82|74.97|72.77|0
1635415570000|2021-10-28 10:06:10|75|72.8|74.97|72.77|75|72.8|74.97|72.77|0
1635415580000|2021-10-28 10:06:20|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635415590000|2021-10-28 10:06:30|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635415620000|2021-10-28 10:07:00|75.02|72.82|74.97|72.77|75.02|72.82|74.97|72.77|0
1635415650000|2021-10-28 10:07:30|75|72.8|75.02|72.82|75.02|72.82|75|72.8|0
1635415660000|2021-10-28 10:07:40|75.04|72.84|75.02|72.82|75.04|72.84|75.02|72.82|0
1635415670000|2021-10-28 10:07:50|75.06|72.86|75.06|72.86|75.06|72.86|75.06|72.86|0
1635415720000|2021-10-28 10:08:40|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635415730000|2021-10-28 10:08:50|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635415740000|2021-10-28 10:09:00|74.95|72.75|74.93|72.73|74.97|72.77|74.93|72.73|0
1635415750000|2021-10-28 10:09:10|74.95|72.75|74.93|72.73|74.95|72.75|74.93|72.73|0
1635415760000|2021-10-28 10:09:20|74.95|72.75|74.93|72.73|74.95|72.75|74.93|72.73|0
1635415800000|2021-10-28 10:10:00|74.88|72.68|74.88|72.68|74.93|72.73|74.88|72.68|0
1635415820000|2021-10-28 10:10:20|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635415840000|2021-10-28 10:10:40|74.99|72.79|75.02|72.82|75.02|72.82|74.99|72.79|0
1635415850000|2021-10-28 10:10:50|74.97|72.77|75.06|72.86|75.06|72.86|74.97|72.77|0
1635415860000|2021-10-28 10:11:00|74.32|72.12|74.32|72.12|74.32|72.12|74.32|72.12|0
1635415870000|2021-10-28 10:11:10|74.34|72.14|74.32|72.12|74.34|72.14|74.32|72.12|0
1635415910000|2021-10-28 10:11:50|74.41|72.21|74.41|72.21|74.41|72.21|74.41|72.21|0
1635415920000|2021-10-28 10:12:00|74.45|72.25|74.45|72.25|74.45|72.25|74.45|72.25|0
1635415940000|2021-10-28 10:12:20|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1635415950000|2021-10-28 10:12:30|74.45|72.25|74.45|72.25|74.45|72.25|74.45|72.25|0
1635415960000|2021-10-28 10:12:40|74.5|72.3|74.45|72.25|74.5|72.3|74.45|72.25|0
1635415970000|2021-10-28 10:12:50|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1635415980000|2021-10-28 10:13:00|74.45|72.25|74.45|72.25|74.45|72.25|74.45|72.25|0
1635415990000|2021-10-28 10:13:10|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1635416020000|2021-10-28 10:13:40|74.45|72.25|74.45|72.25|74.48|72.28|74.45|72.25|0
1635416050000|2021-10-28 10:14:10|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1635416120000|2021-10-28 10:15:20|74.45|72.25|74.5|72.3|74.5|72.3|74.45|72.25|0
1635416150000|2021-10-28 10:15:50|74.47|72.27|74.52|72.32|74.52|72.32|74.47|72.27|0
1635416160000|2021-10-28 10:16:00|74.5|72.3|74.5|72.3|74.52|72.32|74.5|72.3|0
1635416180000|2021-10-28 10:16:20|74.54|72.34|74.54|72.34|74.54|72.34|74.54|72.34|0
1635416190000|2021-10-28 10:16:30|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1635416200000|2021-10-28 10:16:40|74.54|72.34|74.54|72.34|74.54|72.34|74.54|72.34|0
1635416210000|2021-10-28 10:16:50|74.5|72.3|74.5|72.3|74.5|72.3|74.5|72.3|0
1635416220000|2021-10-28 10:17:00|74.4|72.2|74.4|72.2|74.4|72.2|74.4|72.2|0
1635416240000|2021-10-28 10:17:20|74.45|72.25|74.45|72.25|74.45|72.25|74.45|72.25|0
1635416250000|2021-10-28 10:17:30|74.4|72.2|74.4|72.2|74.4|72.2|74.4|72.2|0
1635416280000|2021-10-28 10:18:00|74.38|72.18|74.4|72.2|74.4|72.2|74.38|72.18|0
1635416290000|2021-10-28 10:18:10|74.36|72.16|74.36|72.16|74.4|72.2|74.36|72.16|0
1635416330000|2021-10-28 10:18:50|74.31|72.11|74.36|72.16|74.36|72.16|74.31|72.11|0
1635416340000|2021-10-28 10:19:00|74.31|72.11|74.31|72.11|74.31|72.11|74.31|72.11|0
1635416350000|2021-10-28 10:19:10|74.27|72.07|74.29|72.09|74.31|72.11|74.27|72.07|0
1635416360000|2021-10-28 10:19:20|74.27|72.07|74.27|72.07|74.27|72.07|74.27|72.07|0
1635416380000|2021-10-28 10:19:40|74.31|72.11|74.31|72.11|74.31|72.11|74.31|72.11|0
1635416410000|2021-10-28 10:20:10|74.27|72.07|74.27|72.07|74.27|72.07|74.27|72.07|0
1635416450000|2021-10-28 10:20:50|74.25|72.05|74.25|72.05|74.25|72.05|74.25|72.05|0
1635416460000|2021-10-28 10:21:00|74.27|72.07|74.27|72.07|74.27|72.07|74.27|72.07|0
1635416490000|2021-10-28 10:21:30|74.25|72.05|74.22|72.02|74.25|72.05|74.22|72.02|0
1635416510000|2021-10-28 10:21:50|74.18|71.98|74.18|71.98|74.18|71.98|74.18|71.98|0
1635416530000|2021-10-28 10:22:10|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1635416560000|2021-10-28 10:22:40|74.18|71.98|74.18|71.98|74.18|71.98|74.18|71.98|0
1635416590000|2021-10-28 10:23:10|74.2|72|74.22|72.02|74.22|72.02|74.2|72|0
1635416630000|2021-10-28 10:23:50|74.2|72|74.18|71.98|74.2|72|74.18|71.98|0
1635416650000|2021-10-28 10:24:10|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1635416670000|2021-10-28 10:24:30|74.18|71.98|74.18|71.98|74.18|71.98|74.18|71.98|0
1635416730000|2021-10-28 10:25:30|74.22|72.02|74.22|72.02|74.22|72.02|74.22|72.02|0
1635416770000|2021-10-28 10:26:10|74.18|71.98|74.13|71.93|74.18|71.98|74.13|71.93|0
1635416850000|2021-10-28 10:27:30|74.08|71.88|74.08|71.88|74.08|71.88|74.08|71.88|0
1635416880000|2021-10-28 10:28:00|74.13|71.93|74.08|71.88|74.13|71.93|74.08|71.88|0
1635416900000|2021-10-28 10:28:20|74.11|71.91|74.11|71.91|74.11|71.91|74.11|71.91|0
1635416910000|2021-10-28 10:28:30|74.08|71.88|74.04|71.84|74.08|71.88|74.04|71.84|0
1635416950000|2021-10-28 10:29:10|74.02|71.82|73.99|71.79|74.04|71.84|73.99|71.79|0
1635416970000|2021-10-28 10:29:30|73.95|71.75|73.99|71.79|73.99|71.79|73.95|71.75|0
1635417010000|2021-10-28 10:30:10|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1635417030000|2021-10-28 10:30:30|73.99|71.79|73.99|71.79|73.99|71.79|73.99|71.79|0
1635417040000|2021-10-28 10:30:40|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1635417080000|2021-10-28 10:31:20|73.99|71.79|73.99|71.79|73.99|71.79|73.99|71.79|0
1635417100000|2021-10-28 10:31:40|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1635417120000|2021-10-28 10:32:00|73.99|71.79|73.99|71.79|73.99|71.79|73.95|71.75|0
1635417130000|2021-10-28 10:32:10|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1635417140000|2021-10-28 10:32:20|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1635417160000|2021-10-28 10:32:40|73.93|71.73|73.97|71.77|73.97|71.77|73.9|71.7|0
1635417170000|2021-10-28 10:32:50|73.99|71.79|73.99|71.79|73.99|71.79|73.99|71.79|0
1635417180000|2021-10-28 10:33:00|73.95|71.75|73.86|71.66|73.95|71.75|73.86|71.66|0
1635417190000|2021-10-28 10:33:10|73.9|71.7|73.95|71.75|73.95|71.75|73.9|71.7|0
1635417200000|2021-10-28 10:33:20|73.92|71.72|73.95|71.75|73.95|71.75|73.9|71.7|0
1635417210000|2021-10-28 10:33:30|73.92|71.72|73.9|71.7|73.92|71.72|73.9|71.7|0
1635417230000|2021-10-28 10:33:50|73.86|71.66|73.9|71.7|73.9|71.7|73.86|71.66|0
1635417260000|2021-10-28 10:34:20|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1635417270000|2021-10-28 10:34:30|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1635417280000|2021-10-28 10:34:40|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1635417290000|2021-10-28 10:34:50|73.81|71.61|73.86|71.66|73.86|71.66|73.81|71.61|0
1635417320000|2021-10-28 10:35:20|73.88|71.68|73.9|71.7|73.9|71.7|73.88|71.68|0
1635417330000|2021-10-28 10:35:30|73.95|71.75|73.9|71.7|73.95|71.75|73.9|71.7|0
1635417340000|2021-10-28 10:35:40|73.95|71.75|73.86|71.66|73.95|71.75|73.86|71.66|0
1635417420000|2021-10-28 10:37:00|73.85|71.65|73.85|71.65|73.85|71.65|73.85|71.65|0
1635417480000|2021-10-28 10:38:00|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1635417510000|2021-10-28 10:38:30|73.85|71.65|73.85|71.65|73.85|71.65|73.85|71.65|0
1635417520000|2021-10-28 10:38:40|73.9|71.7|73.94|71.74|73.94|71.74|73.9|71.7|0
1635417530000|2021-10-28 10:38:50|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1635417540000|2021-10-28 10:39:00|73.94|71.74|73.94|71.74|73.94|71.74|73.94|71.74|0
1635417550000|2021-10-28 10:39:10|73.9|71.7|73.9|71.7|73.94|71.74|73.9|71.7|0
1635417560000|2021-10-28 10:39:20|73.94|71.74|73.9|71.7|73.94|71.74|73.9|71.7|0
1635417570000|2021-10-28 10:39:30|73.94|71.74|73.9|71.7|73.94|71.74|73.9|71.7|0
1635417580000|2021-10-28 10:39:40|73.94|71.74|73.9|71.7|73.94|71.74|73.9|71.7|0
1635417620000|2021-10-28 10:40:20|73.94|71.74|73.9|71.7|73.94|71.74|73.9|71.7|0
1635417660000|2021-10-28 10:41:00|73.85|71.65|73.85|71.65|73.85|71.65|73.85|71.65|0
1635417670000|2021-10-28 10:41:10|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1635417720000|2021-10-28 10:42:00|73.85|71.65|73.85|71.65|73.85|71.65|73.85|71.65|0
1635417770000|2021-10-28 10:42:50|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1635417830000|2021-10-28 10:43:50|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1635417840000|2021-10-28 10:44:00|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635417860000|2021-10-28 10:44:20|73.74|71.54|73.72|71.52|73.74|71.54|73.72|71.52|0
1635417900000|2021-10-28 10:45:00|73.67|71.47|73.63|71.43|73.67|71.47|73.63|71.43|0
1635417940000|2021-10-28 10:45:40|73.67|71.47|73.76|71.56|73.76|71.56|73.67|71.47|0
1635417950000|2021-10-28 10:45:50|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635417970000|2021-10-28 10:46:10|73.67|71.47|73.67|71.47|73.69|71.49|73.67|71.47|0
1635417980000|2021-10-28 10:46:20|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635417990000|2021-10-28 10:46:30|73.69|71.49|73.67|71.47|73.69|71.49|73.67|71.47|0
1635418000000|2021-10-28 10:46:40|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635418010000|2021-10-28 10:46:50|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1635418030000|2021-10-28 10:47:10|73.58|71.38|73.54|71.34|73.58|71.38|73.54|71.34|0
1635418050000|2021-10-28 10:47:30|73.49|71.29|73.54|71.34|73.54|71.34|73.49|71.29|0
1635418060000|2021-10-28 10:47:40|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1635418070000|2021-10-28 10:47:50|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1635418080000|2021-10-28 10:48:00|73.51|71.31|73.49|71.29|73.54|71.34|73.49|71.29|0
1635418100000|2021-10-28 10:48:20|73.45|71.25|73.45|71.25|73.45|71.25|73.45|71.25|0
1635418120000|2021-10-28 10:48:40|73.49|71.29|73.54|71.34|73.54|71.34|73.49|71.29|0
1635418160000|2021-10-28 10:49:20|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1635418170000|2021-10-28 10:49:30|73.54|71.34|73.49|71.29|73.54|71.34|73.49|71.29|0
1635418180000|2021-10-28 10:49:40|73.45|71.25|73.45|71.25|73.45|71.25|73.45|71.25|0
1635418200000|2021-10-28 10:50:00|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1635418220000|2021-10-28 10:50:20|73.54|71.34|73.53|71.33|73.54|71.34|73.53|71.33|0
1635418290000|2021-10-28 10:51:30|73.44|71.24|73.44|71.24|73.44|71.24|73.44|71.24|0
1635418310000|2021-10-28 10:51:50|73.4|71.2|73.44|71.24|73.44|71.24|73.4|71.2|0
1635418320000|2021-10-28 10:52:00|73.4|71.2|73.4|71.2|73.4|71.2|73.4|71.2|0
1635418330000|2021-10-28 10:52:10|73.36|71.16|73.36|71.16|73.36|71.16|73.36|71.16|0
1635418340000|2021-10-28 10:52:20|73.4|71.2|73.44|71.24|73.44|71.24|73.4|71.2|0
1635418360000|2021-10-28 10:52:40|73.4|71.2|73.44|71.24|73.44|71.24|73.4|71.2|0
1635418370000|2021-10-28 10:52:50|73.4|71.2|73.4|71.2|73.4|71.2|73.4|71.2|0
1635418380000|2021-10-28 10:53:00|73.35|71.15|73.4|71.2|73.4|71.2|73.35|71.15|0
1635418400000|2021-10-28 10:53:20|73.44|71.24|73.44|71.24|73.44|71.24|73.44|71.24|0
1635418430000|2021-10-28 10:53:50|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635418440000|2021-10-28 10:54:00|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635418470000|2021-10-28 10:54:30|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1635418480000|2021-10-28 10:54:40|73.22|71.02|73.18|70.98|73.22|71.02|73.18|70.98|0
1635418490000|2021-10-28 10:54:50|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635418500000|2021-10-28 10:55:00|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635418510000|2021-10-28 10:55:10|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635418530000|2021-10-28 10:55:30|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1635418540000|2021-10-28 10:55:40|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635418550000|2021-10-28 10:55:50|73.18|70.98|73.18|70.98|73.18|70.98|73.18|70.98|0
1635418570000|2021-10-28 10:56:10|73.17|70.97|73.17|70.97|73.17|70.97|73.17|70.97|0
1635418580000|2021-10-28 10:56:20|73.26|71.06|73.31|71.11|73.31|71.11|73.26|71.06|0
1635418590000|2021-10-28 10:56:30|73.35|71.15|73.31|71.11|73.35|71.15|73.31|71.11|0
1635418610000|2021-10-28 10:56:50|73.26|71.06|73.22|71.02|73.31|71.11|73.22|71.02|0
1635418630000|2021-10-28 10:57:10|73.26|71.06|73.31|71.11|73.31|71.11|73.26|71.06|0
1635418640000|2021-10-28 10:57:20|73.26|71.06|73.31|71.11|73.31|71.11|73.26|71.06|0
1635418660000|2021-10-28 10:57:40|73.35|71.15|73.31|71.11|73.35|71.15|73.26|71.06|0
1635418670000|2021-10-28 10:57:50|73.26|71.06|73.31|71.11|73.31|71.11|73.26|71.06|0
1635418680000|2021-10-28 10:58:00|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1635418690000|2021-10-28 10:58:10|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635418720000|2021-10-28 10:58:40|73.26|71.06|73.26|71.06|73.31|71.11|73.26|71.06|0
1635418740000|2021-10-28 10:59:00|73.29|71.09|73.13|70.93|73.29|71.09|73.13|70.93|0
1635418750000|2021-10-28 10:59:10|73.17|70.97|73.04|70.84|73.17|70.97|73.04|70.84|0
1635418780000|2021-10-28 10:59:40|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1635418790000|2021-10-28 10:59:50|73.13|70.93|73.13|70.93|73.13|70.93|73.13|70.93|0
1635418800000|2021-10-28 11:00:00|73.08|70.88|73.08|70.88|73.08|70.88|73.04|70.84|0
1635418810000|2021-10-28 11:00:10|73.06|70.86|73.08|70.88|73.08|70.88|73.06|70.86|0
1635418820000|2021-10-28 11:00:20|73.13|70.93|73.13|70.93|73.13|70.93|73.13|70.93|0
1635418830000|2021-10-28 11:00:30|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1635418860000|2021-10-28 11:01:00|73.13|70.93|73.13|70.93|73.13|70.93|73.08|70.88|0
1635418870000|2021-10-28 11:01:10|73.17|70.97|73.17|70.97|73.17|70.97|73.17|70.97|0
1635418880000|2021-10-28 11:01:20|73.13|70.93|73.13|70.93|73.13|70.93|73.13|70.93|0
1635418890000|2021-10-28 11:01:30|73.08|70.88|73.13|70.93|73.13|70.93|73.08|70.88|0
1635418900000|2021-10-28 11:01:40|73.17|70.97|73.17|70.97|73.17|70.97|73.17|70.97|0
1635418910000|2021-10-28 11:01:50|73.13|70.93|73.13|70.93|73.13|70.93|73.13|70.93|0
1635418920000|2021-10-28 11:02:00|73.08|70.88|73.13|70.93|73.13|70.93|73.08|70.88|0
1635418930000|2021-10-28 11:02:10|73.08|70.88|73.13|70.93|73.13|70.93|73.08|70.88|0
1635419010000|2021-10-28 11:03:30|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1635419040000|2021-10-28 11:04:00|73.04|70.84|73.13|70.93|73.13|70.93|73.04|70.84|0
1635419060000|2021-10-28 11:04:20|73.08|70.88|73.13|70.93|73.13|70.93|73.08|70.88|0
1635419070000|2021-10-28 11:04:30|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1635419090000|2021-10-28 11:04:50|73.04|70.84|73.04|70.84|73.04|70.84|73.04|70.84|0
1635419100000|2021-10-28 11:05:00|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635419110000|2021-10-28 11:05:10|73.04|70.84|73.04|70.84|73.04|70.84|73.04|70.84|0
1635419130000|2021-10-28 11:05:30|72.99|70.79|72.99|70.79|73.04|70.84|72.99|70.79|0
1635419140000|2021-10-28 11:05:40|73.04|70.84|72.99|70.79|73.04|70.84|72.99|70.79|0
1635419150000|2021-10-28 11:05:50|72.95|70.75|72.95|70.75|72.95|70.75|72.95|70.75|0
1635419160000|2021-10-28 11:06:00|72.9|70.7|72.95|70.75|72.95|70.75|72.9|70.7|0
1635419170000|2021-10-28 11:06:10|72.99|70.79|72.95|70.75|72.99|70.79|72.95|70.75|0
1635419180000|2021-10-28 11:06:20|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1635419190000|2021-10-28 11:06:30|72.95|70.75|72.95|70.75|72.95|70.75|72.95|70.75|0
1635419200000|2021-10-28 11:06:40|72.99|70.79|73.04|70.84|73.04|70.84|72.99|70.79|0
1635419210000|2021-10-28 11:06:50|72.99|70.79|73.04|70.84|73.04|70.84|72.99|70.79|0
1635419220000|2021-10-28 11:07:00|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635419230000|2021-10-28 11:07:10|73.04|70.84|73.08|70.88|73.08|70.88|73.04|70.84|0
1635419240000|2021-10-28 11:07:20|73.1|70.9|73.08|70.88|73.1|70.9|73.08|70.88|0
1635419250000|2021-10-28 11:07:30|73.13|70.93|73.13|70.93|73.13|70.93|73.13|70.93|0
1635419260000|2021-10-28 11:07:40|73.15|70.95|73.17|70.97|73.17|70.97|73.15|70.95|0
1635419270000|2021-10-28 11:07:50|73.15|70.95|73.17|70.97|73.17|70.97|73.15|70.95|0
1635419280000|2021-10-28 11:08:00|73.15|70.95|73.08|70.88|73.15|70.95|73.08|70.88|0
1635419290000|2021-10-28 11:08:10|73.04|70.84|72.99|70.79|73.04|70.84|72.99|70.79|0
1635419310000|2021-10-28 11:08:30|72.9|70.7|72.9|70.7|72.9|70.7|72.86|70.66|0
1635419320000|2021-10-28 11:08:40|72.95|70.75|72.95|70.75|72.95|70.75|72.95|70.75|0
1635419340000|2021-10-28 11:09:00|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635419350000|2021-10-28 11:09:10|72.97|70.77|72.97|70.77|72.97|70.77|72.97|70.77|0
1635419360000|2021-10-28 11:09:20|72.99|70.79|72.81|70.61|72.99|70.79|72.81|70.61|0
1635419370000|2021-10-28 11:09:30|72.86|70.66|72.86|70.66|72.86|70.66|72.86|70.66|0
1635419380000|2021-10-28 11:09:40|72.81|70.61|72.81|70.61|72.81|70.61|72.81|70.61|0
1635419390000|2021-10-28 11:09:50|72.86|70.66|72.86|70.66|72.86|70.66|72.86|70.66|0
1635419400000|2021-10-28 11:10:00|72.81|70.61|72.81|70.61|72.81|70.61|72.81|70.61|0
1635419410000|2021-10-28 11:10:10|72.68|70.48|72.68|70.48|72.68|70.48|72.68|70.48|0
1635419420000|2021-10-28 11:10:20|72.72|70.52|72.72|70.52|72.72|70.52|72.72|70.52|0
1635419430000|2021-10-28 11:10:30|72.68|70.48|72.77|70.57|72.77|70.57|72.68|70.48|0
1635419440000|2021-10-28 11:10:40|72.81|70.61|72.81|70.61|72.81|70.61|72.81|70.61|0
1635419470000|2021-10-28 11:11:10|72.79|70.59|72.79|70.59|72.79|70.59|72.79|70.59|0
1635419480000|2021-10-28 11:11:20|72.81|70.61|72.81|70.61|72.81|70.61|72.81|70.61|0
1635419510000|2021-10-28 11:11:50|72.77|70.57|72.77|70.57|72.77|70.57|72.77|70.57|0
1635419520000|2021-10-28 11:12:00|72.72|70.52|72.72|70.52|72.72|70.52|72.72|70.52|0
1635419540000|2021-10-28 11:12:20|72.77|70.57|72.81|70.61|72.81|70.61|72.77|70.57|0
1635419550000|2021-10-28 11:12:30|72.77|70.57|72.9|70.7|72.9|70.7|72.77|70.57|0
1635419570000|2021-10-28 11:12:50|72.94|70.74|72.99|70.79|72.99|70.79|72.94|70.74|0
1635419590000|2021-10-28 11:13:10|73.03|70.83|73.03|70.83|73.03|70.83|73.03|70.83|0
1635419600000|2021-10-28 11:13:20|73.01|70.81|72.99|70.79|73.01|70.81|72.99|70.79|0
1635419610000|2021-10-28 11:13:30|73.03|70.83|73.06|70.86|73.06|70.86|73.03|70.83|0
1635419620000|2021-10-28 11:13:40|73.03|70.83|73.08|70.88|73.08|70.88|73.03|70.83|0
1635419630000|2021-10-28 11:13:50|73.03|70.83|73.08|70.88|73.08|70.88|73.03|70.83|0
1635419640000|2021-10-28 11:14:00|73.03|70.83|73.08|70.88|73.08|70.88|73.03|70.83|0
1635419650000|2021-10-28 11:14:10|73.03|70.83|73.03|70.83|73.03|70.83|73.03|70.83|0
1635419660000|2021-10-28 11:14:20|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635419700000|2021-10-28 11:15:00|72.94|70.74|72.99|70.79|72.99|70.79|72.94|70.74|0
1635419730000|2021-10-28 11:15:30|73.03|70.83|73.03|70.83|73.03|70.83|73.03|70.83|0
1635419740000|2021-10-28 11:15:40|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635419760000|2021-10-28 11:16:00|73.03|70.83|73.03|70.83|73.03|70.83|73.03|70.83|0
1635419780000|2021-10-28 11:16:20|73.01|70.81|72.99|70.79|73.01|70.81|72.99|70.79|0
1635419790000|2021-10-28 11:16:30|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1635419800000|2021-10-28 11:16:40|72.9|70.7|72.9|70.7|72.9|70.7|72.9|70.7|0
1635419810000|2021-10-28 11:16:50|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1635419820000|2021-10-28 11:17:00|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635419830000|2021-10-28 11:17:10|72.94|70.74|72.99|70.79|73.03|70.83|72.94|70.74|0
1635419850000|2021-10-28 11:17:30|73.03|70.83|73.03|70.83|73.03|70.83|73.03|70.83|0
1635419870000|2021-10-28 11:17:50|72.99|70.79|72.99|70.79|73.03|70.83|72.99|70.79|0
1635419880000|2021-10-28 11:18:00|73.01|70.81|73.03|70.83|73.03|70.83|73.01|70.81|0
1635419930000|2021-10-28 11:18:50|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635419950000|2021-10-28 11:19:10|73.03|70.83|72.99|70.79|73.03|70.83|72.99|70.79|0
1635420000000|2021-10-28 11:20:00|73.01|70.81|72.99|70.79|73.01|70.81|72.99|70.79|0
1635420010000|2021-10-28 11:20:10|72.94|70.74|72.99|70.79|72.99|70.79|72.94|70.74|0
1635420030000|2021-10-28 11:20:30|72.94|70.74|72.99|70.79|72.99|70.79|72.94|70.74|0
1635420050000|2021-10-28 11:20:50|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1635420060000|2021-10-28 11:21:00|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635420070000|2021-10-28 11:21:10|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1635420090000|2021-10-28 11:21:30|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635420110000|2021-10-28 11:21:50|73.03|70.83|72.94|70.74|73.03|70.83|72.94|70.74|0
1635420120000|2021-10-28 11:22:00|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635420140000|2021-10-28 11:22:20|73.03|70.83|73.03|70.83|73.03|70.83|73.03|70.83|0
1635420160000|2021-10-28 11:22:40|72.99|70.79|72.98|70.78|72.99|70.79|72.98|70.78|0
1635420200000|2021-10-28 11:23:20|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1635420230000|2021-10-28 11:23:50|72.98|70.78|72.94|70.74|72.98|70.78|72.94|70.74|0
1635420240000|2021-10-28 11:24:00|72.9|70.7|72.94|70.74|72.94|70.74|72.9|70.7|0
1635420270000|2021-10-28 11:24:30|72.98|70.78|73.03|70.83|73.03|70.83|72.98|70.78|0
1635420280000|2021-10-28 11:24:40|72.98|70.78|72.98|70.78|72.98|70.78|72.94|70.74|0
1635420290000|2021-10-28 11:24:50|72.94|70.74|72.98|70.78|72.98|70.78|72.94|70.74|0
1635420300000|2021-10-28 11:25:00|72.94|70.74|72.98|70.78|72.98|70.78|72.94|70.74|0
1635420310000|2021-10-28 11:25:10|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1635420340000|2021-10-28 11:25:40|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1635420350000|2021-10-28 11:25:50|72.85|70.65|72.85|70.65|72.85|70.65|72.85|70.65|0
1635420360000|2021-10-28 11:26:00|72.89|70.69|72.94|70.74|72.98|70.78|72.89|70.69|0
1635420370000|2021-10-28 11:26:10|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1635420380000|2021-10-28 11:26:20|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1635420400000|2021-10-28 11:26:40|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1635420420000|2021-10-28 11:27:00|72.85|70.65|72.89|70.69|72.89|70.69|72.85|70.65|0
1635420430000|2021-10-28 11:27:10|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1635420440000|2021-10-28 11:27:20|72.96|70.76|72.94|70.74|72.96|70.76|72.94|70.74|0
1635420490000|2021-10-28 11:28:10|72.98|70.78|72.94|70.74|72.98|70.78|72.94|70.74|0
1635420510000|2021-10-28 11:28:30|72.98|70.78|72.98|70.78|72.98|70.78|72.94|70.74|0
1635420540000|2021-10-28 11:29:00|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1635420550000|2021-10-28 11:29:10|72.98|70.78|73.03|70.83|73.03|70.83|72.98|70.78|0
1635420590000|2021-10-28 11:29:50|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1635420600000|2021-10-28 11:30:00|73.03|70.83|73.16|70.96|73.16|70.96|73.03|70.83|0
1635420610000|2021-10-28 11:30:10|73.2|71|73.16|70.96|73.2|71|73.16|70.96|0
1635420620000|2021-10-28 11:30:20|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1635420630000|2021-10-28 11:30:30|73.16|70.96|73.12|70.92|73.16|70.96|73.12|70.92|0
1635420640000|2021-10-28 11:30:40|73.09|70.89|73.11|70.91|73.11|70.91|73.07|70.87|0
1635420650000|2021-10-28 11:30:50|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1635420670000|2021-10-28 11:31:10|73.2|71|73.2|71|73.2|71|73.2|71|0
1635420680000|2021-10-28 11:31:20|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1635420710000|2021-10-28 11:31:50|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1635420720000|2021-10-28 11:32:00|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1635420730000|2021-10-28 11:32:10|73.16|70.96|73.11|70.91|73.16|70.96|73.11|70.91|0
1635420740000|2021-10-28 11:32:20|73.14|70.94|73.14|70.94|73.16|70.96|73.11|70.91|0
1635420750000|2021-10-28 11:32:30|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1635420760000|2021-10-28 11:32:40|73.16|70.96|73.2|71|73.2|71|73.16|70.96|0
1635420770000|2021-10-28 11:32:50|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1635420780000|2021-10-28 11:33:00|73.2|71|73.2|71|73.2|71|73.2|71|0
1635420800000|2021-10-28 11:33:20|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1635420820000|2021-10-28 11:33:40|73.14|70.94|73.16|70.96|73.16|70.96|73.14|70.94|0
1635420840000|2021-10-28 11:34:00|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1635420850000|2021-10-28 11:34:10|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1635420870000|2021-10-28 11:34:30|73.2|71|73.16|70.96|73.2|71|73.16|70.96|0
1635420880000|2021-10-28 11:34:40|73.2|71|73.2|71|73.2|71|73.2|71|0
1635420920000|2021-10-28 11:35:20|73.16|70.96|73.11|70.91|73.16|70.96|73.11|70.91|0
1635420930000|2021-10-28 11:35:30|73.07|70.87|73.09|70.89|73.11|70.91|73.07|70.87|0
1635420940000|2021-10-28 11:35:40|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1635420950000|2021-10-28 11:35:50|73.07|70.87|72.98|70.78|73.07|70.87|72.98|70.78|0
1635420960000|2021-10-28 11:36:00|73.02|70.82|73.02|70.82|73.02|70.82|73.02|70.82|0
1635420980000|2021-10-28 11:36:20|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1635420990000|2021-10-28 11:36:30|73.02|70.82|72.98|70.78|73.02|70.82|72.98|70.78|0
1635421010000|2021-10-28 11:36:50|73.02|70.82|73.07|70.87|73.07|70.87|73.02|70.82|0
1635421020000|2021-10-28 11:37:00|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1635421030000|2021-10-28 11:37:10|73.09|70.89|73.11|70.91|73.11|70.91|73.09|70.89|0
1635421040000|2021-10-28 11:37:20|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1635421050000|2021-10-28 11:37:30|73.14|70.94|73.16|70.96|73.16|70.96|73.14|70.94|0
1635421060000|2021-10-28 11:37:40|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1635421070000|2021-10-28 11:37:50|73.09|70.89|73.11|70.91|73.11|70.91|73.09|70.89|0
1635421080000|2021-10-28 11:38:00|73.07|70.87|73.11|70.91|73.11|70.91|73.07|70.87|0
1635421090000|2021-10-28 11:38:10|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1635421100000|2021-10-28 11:38:20|73.02|70.82|73.02|70.82|73.02|70.82|73.02|70.82|0
1635421110000|2021-10-28 11:38:30|73.07|70.87|73.05|70.85|73.07|70.87|73.05|70.85|0
1635421120000|2021-10-28 11:38:40|73.02|70.82|73.02|70.82|73.02|70.82|73.02|70.82|0
1635421130000|2021-10-28 11:38:50|73.07|70.87|73.02|70.82|73.07|70.87|73.02|70.82|0
1635421140000|2021-10-28 11:39:00|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1635421150000|2021-10-28 11:39:10|73.05|70.85|73.02|70.82|73.05|70.85|73.02|70.82|0
1635421180000|2021-10-28 11:39:40|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1635421190000|2021-10-28 11:39:50|73.09|70.89|73.07|70.87|73.09|70.89|73.07|70.87|0
1635421200000|2021-10-28 11:40:00|73.11|70.91|73.11|70.91|73.11|70.91|73.09|70.89|0
1635421210000|2021-10-28 11:40:10|73.09|70.89|73.11|70.91|73.11|70.91|73.09|70.89|0
1635421230000|2021-10-28 11:40:30|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1635421250000|2021-10-28 11:40:50|73.2|71|73.16|70.96|73.2|71|73.16|70.96|0
1635421260000|2021-10-28 11:41:00|73.2|71|73.2|71|73.2|71|73.2|71|0
1635421270000|2021-10-28 11:41:10|73.15|70.95|73.15|70.95|73.15|70.95|73.15|70.95|0
1635421300000|2021-10-28 11:41:40|73.18|70.98|73.15|70.95|73.2|71|73.15|70.95|0
1635421320000|2021-10-28 11:42:00|73.2|71|73.2|71|73.2|71|73.2|71|0
1635421330000|2021-10-28 11:42:10|73.24|71.04|73.2|71|73.24|71.04|73.2|71|0
1635421340000|2021-10-28 11:42:20|73.24|71.04|73.22|71.02|73.24|71.04|73.22|71.02|0
1635421350000|2021-10-28 11:42:30|73.2|71|73.29|71.09|73.29|71.09|73.2|71|0
1635421360000|2021-10-28 11:42:40|73.24|71.04|73.29|71.09|73.29|71.09|73.24|71.04|0
1635421370000|2021-10-28 11:42:50|73.24|71.04|73.27|71.07|73.27|71.07|73.24|71.04|0
1635421380000|2021-10-28 11:43:00|73.24|71.04|73.24|71.04|73.24|71.04|73.24|71.04|0
1635421390000|2021-10-28 11:43:10|73.29|71.09|73.29|71.09|73.29|71.09|73.29|71.09|0
1635421400000|2021-10-28 11:43:20|73.24|71.04|73.29|71.09|73.29|71.09|73.24|71.04|0
1635421410000|2021-10-28 11:43:30|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635421420000|2021-10-28 11:43:40|73.24|71.04|73.27|71.07|73.27|71.07|73.24|71.04|0
1635421430000|2021-10-28 11:43:50|73.24|71.04|73.29|71.09|73.29|71.09|73.2|71|0
1635421440000|2021-10-28 11:44:00|73.24|71.04|73.15|70.95|73.24|71.04|73.15|70.95|0
1635421450000|2021-10-28 11:44:10|73.2|71|73.2|71|73.2|71|73.2|71|0
1635421460000|2021-10-28 11:44:20|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1635421470000|2021-10-28 11:44:30|73.36|71.16|73.38|71.18|73.38|71.18|73.36|71.16|0
1635421480000|2021-10-28 11:44:40|73.33|71.13|73.29|71.09|73.33|71.13|73.29|71.09|0
1635421490000|2021-10-28 11:44:50|73.31|71.11|73.31|71.11|73.31|71.11|73.29|71.09|0
1635421500000|2021-10-28 11:45:00|73.33|71.13|73.29|71.09|73.33|71.13|73.29|71.09|0
1635421510000|2021-10-28 11:45:10|73.33|71.13|73.29|71.09|73.33|71.13|73.29|71.09|0
1635421520000|2021-10-28 11:45:20|73.24|71.04|73.15|70.95|73.24|71.04|73.15|70.95|0
1635421560000|2021-10-28 11:46:00|73.2|71|73.15|70.95|73.2|71|73.15|70.95|0
1635421570000|2021-10-28 11:46:10|73.11|70.91|73.2|71|73.2|71|73.11|70.91|0
1635421580000|2021-10-28 11:46:20|73.11|70.91|73.11|70.91|73.15|70.95|73.11|70.91|0
1635421590000|2021-10-28 11:46:30|73.15|70.95|73.06|70.86|73.15|70.95|73.06|70.86|0
1635421600000|2021-10-28 11:46:40|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1635421610000|2021-10-28 11:46:50|73.15|70.95|73.24|71.04|73.24|71.04|73.15|70.95|0
1635421620000|2021-10-28 11:47:00|73.15|70.95|73.24|71.04|73.24|71.04|73.15|70.95|0
1635421630000|2021-10-28 11:47:10|73.26|71.06|73.24|71.04|73.26|71.06|73.24|71.04|0
1635421640000|2021-10-28 11:47:20|73.22|71.02|73.2|71|73.24|71.04|73.2|71|0
1635421650000|2021-10-28 11:47:30|73.24|71.04|73.24|71.04|73.24|71.04|73.22|71.02|0
1635421660000|2021-10-28 11:47:40|73.2|71|73.22|71.02|73.22|71.02|73.2|71|0
1635421670000|2021-10-28 11:47:50|73.2|71|73.22|71.02|73.22|71.02|73.2|71|0
1635421680000|2021-10-28 11:48:00|73.2|71|73.24|71.04|73.24|71.04|73.2|71|0
1635421690000|2021-10-28 11:48:10|73.2|71|73.24|71.04|73.24|71.04|73.2|71|0
1635421700000|2021-10-28 11:48:20|73.2|71|73.2|71|73.2|71|73.2|71|0
1635421710000|2021-10-28 11:48:30|73.15|70.95|73.2|71|73.2|71|73.15|70.95|0
1635421720000|2021-10-28 11:48:40|73.15|70.95|73.15|70.95|73.15|70.95|73.15|70.95|0
1635421730000|2021-10-28 11:48:50|73.2|71|73.15|70.95|73.2|71|73.15|70.95|0
1635421740000|2021-10-28 11:49:00|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1635421750000|2021-10-28 11:49:10|73.15|70.95|73.15|70.95|73.15|70.95|73.15|70.95|0
1635421760000|2021-10-28 11:49:20|73.11|70.91|73.15|70.95|73.15|70.95|73.11|70.91|0
1635421770000|2021-10-28 11:49:30|73.2|71|73.24|71.04|73.24|71.04|73.2|71|0
1635421790000|2021-10-28 11:49:50|73.2|71|73.24|71.04|73.24|71.04|73.2|71|0
1635421800000|2021-10-28 11:50:00|73.28|71.08|73.24|71.04|73.28|71.08|73.24|71.04|0
1635421810000|2021-10-28 11:50:10|73.2|71|73.11|70.91|73.2|71|73.11|70.91|0
1635421820000|2021-10-28 11:50:20|73.15|70.95|73.15|70.95|73.2|71|73.15|70.95|0
1635421830000|2021-10-28 11:50:30|73.2|71|73.2|71|73.2|71|73.2|71|0
1635421850000|2021-10-28 11:50:50|73.24|71.04|73.24|71.04|73.24|71.04|73.2|71|0
1635421860000|2021-10-28 11:51:00|73.22|71.02|73.28|71.08|73.28|71.08|73.22|71.02|0
1635421870000|2021-10-28 11:51:10|73.24|71.04|73.2|71|73.24|71.04|73.2|71|0
1635421880000|2021-10-28 11:51:20|73.24|71.04|73.19|70.99|73.24|71.04|73.19|70.99|0
1635421890000|2021-10-28 11:51:30|73.24|71.04|73.24|71.04|73.24|71.04|73.24|71.04|0
1635421920000|2021-10-28 11:52:00|73.28|71.08|73.28|71.08|73.28|71.08|73.28|71.08|0
1635421930000|2021-10-28 11:52:10|73.33|71.13|73.33|71.13|73.33|71.13|73.28|71.08|0
1635421940000|2021-10-28 11:52:20|73.28|71.08|73.28|71.08|73.28|71.08|73.28|71.08|0
1635421950000|2021-10-28 11:52:30|73.24|71.04|73.24|71.04|73.24|71.04|73.24|71.04|0
1635421960000|2021-10-28 11:52:40|73.28|71.08|73.31|71.11|73.31|71.11|73.28|71.08|0
1635421970000|2021-10-28 11:52:50|73.28|71.08|73.28|71.08|73.28|71.08|73.28|71.08|0
1635421980000|2021-10-28 11:53:00|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1635422010000|2021-10-28 11:53:30|73.28|71.08|73.28|71.08|73.28|71.08|73.28|71.08|0
1635422020000|2021-10-28 11:53:40|73.31|71.11|73.28|71.08|73.31|71.11|73.28|71.08|0
1635422040000|2021-10-28 11:54:00|73.33|71.13|73.37|71.17|73.37|71.17|73.33|71.13|0
1635422050000|2021-10-28 11:54:10|73.42|71.22|73.42|71.22|73.42|71.22|73.42|71.22|0
1635422060000|2021-10-28 11:54:20|73.46|71.26|73.46|71.26|73.46|71.26|73.46|71.26|0
1635422080000|2021-10-28 11:54:40|73.51|71.31|73.51|71.31|73.55|71.35|73.51|71.31|0
1635422090000|2021-10-28 11:54:50|73.55|71.35|73.57|71.37|73.57|71.37|73.55|71.35|0
1635422100000|2021-10-28 11:55:00|73.55|71.35|73.55|71.35|73.55|71.35|73.55|71.35|0
1635422110000|2021-10-28 11:55:10|73.51|71.31|73.46|71.26|73.51|71.31|73.46|71.26|0
1635422120000|2021-10-28 11:55:20|73.42|71.22|73.42|71.22|73.42|71.22|73.42|71.22|0
1635422130000|2021-10-28 11:55:30|73.37|71.17|73.42|71.22|73.42|71.22|73.37|71.17|0
1635422150000|2021-10-28 11:55:50|73.39|71.19|73.37|71.17|73.39|71.19|73.37|71.17|0
1635422160000|2021-10-28 11:56:00|73.33|71.13|73.42|71.22|73.42|71.22|73.33|71.13|0
1635422170000|2021-10-28 11:56:10|73.37|71.17|73.37|71.17|73.37|71.17|73.37|71.17|0
1635422180000|2021-10-28 11:56:20|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1635422190000|2021-10-28 11:56:30|73.28|71.08|73.24|71.04|73.28|71.08|73.24|71.04|0
1635422210000|2021-10-28 11:56:50|73.19|70.99|73.24|71.04|73.24|71.04|73.19|70.99|0
1635422220000|2021-10-28 11:57:00|73.19|70.99|73.24|71.04|73.24|71.04|73.19|70.99|0
1635422230000|2021-10-28 11:57:10|73.19|70.99|73.24|71.04|73.24|71.04|73.19|70.99|0
1635422240000|2021-10-28 11:57:20|73.28|71.08|73.28|71.08|73.28|71.08|73.28|71.08|0
1635422250000|2021-10-28 11:57:30|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635422260000|2021-10-28 11:57:40|73.28|71.08|73.28|71.08|73.33|71.13|73.28|71.08|0
1635422270000|2021-10-28 11:57:50|73.33|71.13|73.28|71.08|73.33|71.13|73.28|71.08|0
1635422280000|2021-10-28 11:58:00|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1635422290000|2021-10-28 11:58:10|73.3|71.1|73.33|71.13|73.33|71.13|73.28|71.08|0
1635422300000|2021-10-28 11:58:20|73.37|71.17|73.37|71.17|73.37|71.17|73.37|71.17|0
1635422310000|2021-10-28 11:58:30|73.35|71.15|73.37|71.17|73.37|71.17|73.35|71.15|0
1635422340000|2021-10-28 11:59:00|73.41|71.21|73.41|71.21|73.41|71.21|73.41|71.21|0
1635422350000|2021-10-28 11:59:10|73.44|71.24|73.46|71.26|73.46|71.26|73.41|71.21|0
1635422360000|2021-10-28 11:59:20|73.44|71.24|73.41|71.21|73.44|71.24|73.41|71.21|0
1635422370000|2021-10-28 11:59:30|73.44|71.24|73.46|71.26|73.46|71.26|73.41|71.21|0
1635422400000|2021-10-28 12:00:00|73.41|71.21|73.44|71.24|73.44|71.24|73.41|71.21|0
1635422410000|2021-10-28 12:00:10|73.46|71.26|73.37|71.17|73.46|71.26|73.37|71.17|0
1635422420000|2021-10-28 12:00:20|73.41|71.21|73.41|71.21|73.41|71.21|73.37|71.17|0
1635422430000|2021-10-28 12:00:30|73.37|71.17|73.37|71.17|73.37|71.17|73.37|71.17|0
1635422440000|2021-10-28 12:00:40|73.32|71.12|73.32|71.12|73.37|71.17|73.32|71.12|0
1635422450000|2021-10-28 12:00:50|73.37|71.17|73.37|71.17|73.37|71.17|73.32|71.12|0
1635422460000|2021-10-28 12:01:00|73.32|71.12|73.37|71.17|73.37|71.17|73.32|71.12|0
1635422480000|2021-10-28 12:01:20|73.39|71.19|73.37|71.17|73.39|71.19|73.37|71.17|0
1635422490000|2021-10-28 12:01:30|73.41|71.21|73.46|71.26|73.46|71.26|73.41|71.21|0
1635422500000|2021-10-28 12:01:40|73.41|71.21|73.41|71.21|73.41|71.21|73.41|71.21|0
1635422520000|2021-10-28 12:02:00|73.37|71.17|73.41|71.21|73.41|71.21|73.37|71.17|0
1635422540000|2021-10-28 12:02:20|73.46|71.26|73.46|71.26|73.46|71.26|73.46|71.26|0
1635422550000|2021-10-28 12:02:30|73.5|71.3|73.5|71.3|73.5|71.3|73.5|71.3|0
1635422560000|2021-10-28 12:02:40|73.46|71.26|73.46|71.26|73.46|71.26|73.46|71.26|0
1635422570000|2021-10-28 12:02:50|73.5|71.3|73.46|71.26|73.5|71.3|73.46|71.26|0
1635422580000|2021-10-28 12:03:00|73.5|71.3|73.46|71.26|73.5|71.3|73.46|71.26|0
1635422600000|2021-10-28 12:03:20|73.41|71.21|73.41|71.21|73.41|71.21|73.41|71.21|0
1635422610000|2021-10-28 12:03:30|73.46|71.26|73.46|71.26|73.46|71.26|73.46|71.26|0
1635422630000|2021-10-28 12:03:50|73.5|71.3|73.55|71.35|73.55|71.35|73.5|71.3|0
1635422640000|2021-10-28 12:04:00|73.5|71.3|73.46|71.26|73.5|71.3|73.46|71.26|0
1635422650000|2021-10-28 12:04:10|73.5|71.3|73.46|71.26|73.5|71.3|73.46|71.26|0
1635422670000|2021-10-28 12:04:30|73.5|71.3|73.46|71.26|73.5|71.3|73.46|71.26|0
1635422700000|2021-10-28 12:05:00|73.41|71.21|73.44|71.24|73.46|71.26|73.41|71.21|0
1635422710000|2021-10-28 12:05:10|73.46|71.26|73.37|71.17|73.46|71.26|73.37|71.17|0
1635422720000|2021-10-28 12:05:20|73.32|71.12|73.28|71.08|73.32|71.12|73.23|71.03|0
1635422730000|2021-10-28 12:05:30|73.23|71.03|73.23|71.03|73.23|71.03|73.23|71.03|0
1635422760000|2021-10-28 12:06:00|73.19|70.99|73.19|70.99|73.23|71.03|73.19|70.99|0
1635422770000|2021-10-28 12:06:10|73.14|70.94|73.14|70.94|73.14|70.94|73.1|70.9|0
1635422780000|2021-10-28 12:06:20|73.19|70.99|73.14|70.94|73.19|70.99|73.14|70.94|0
1635422800000|2021-10-28 12:06:40|73.19|70.99|73.19|70.99|73.19|70.99|73.14|70.94|0
1635422820000|2021-10-28 12:07:00|73.14|70.94|73.19|70.99|73.19|70.99|73.14|70.94|0
1635422830000|2021-10-28 12:07:10|73.23|71.03|73.23|71.03|73.23|71.03|73.23|71.03|0
1635422840000|2021-10-28 12:07:20|73.28|71.08|73.28|71.08|73.28|71.08|73.28|71.08|0
1635422850000|2021-10-28 12:07:30|73.23|71.03|73.23|71.03|73.23|71.03|73.23|71.03|0
1635422880000|2021-10-28 12:08:00|73.28|71.08|73.28|71.08|73.28|71.08|73.28|71.08|0
1635422890000|2021-10-28 12:08:10|73.23|71.03|73.23|71.03|73.23|71.03|73.23|71.03|0
1635422940000|2021-10-28 12:09:00|73.19|70.99|73.19|70.99|73.19|70.99|73.14|70.94|0
1635422950000|2021-10-28 12:09:10|73.14|70.94|73.19|70.99|73.19|70.99|73.14|70.94|0
1635422970000|2021-10-28 12:09:30|73.14|70.94|73.14|70.94|73.14|70.94|73.14|70.94|0
1635423000000|2021-10-28 12:10:00|73.19|70.99|73.19|70.99|73.19|70.99|73.14|70.94|0
1635423040000|2021-10-28 12:10:40|73.14|70.94|73.19|70.99|73.19|70.99|73.14|70.94|0
1635423070000|2021-10-28 12:11:10|73.14|70.94|73.14|70.94|73.14|70.94|73.14|70.94|0
1635423080000|2021-10-28 12:11:20|73.19|70.99|73.23|71.03|73.23|71.03|73.19|70.99|0
1635423090000|2021-10-28 12:11:30|73.19|70.99|73.19|70.99|73.19|70.99|73.19|70.99|0
1635423110000|2021-10-28 12:11:50|73.14|70.94|73.14|70.94|73.19|70.99|73.14|70.94|0
1635423120000|2021-10-28 12:12:00|73.19|70.99|73.14|70.94|73.19|70.99|73.14|70.94|0
1635423130000|2021-10-28 12:12:10|73.19|70.99|73.19|70.99|73.19|70.99|73.19|70.99|0
1635423170000|2021-10-28 12:12:50|73.23|71.03|73.23|71.03|73.23|71.03|73.23|71.03|0
1635423190000|2021-10-28 12:13:10|73.19|70.99|73.19|70.99|73.19|70.99|73.19|70.99|0
1635423210000|2021-10-28 12:13:30|73.14|70.94|73.19|70.99|73.19|70.99|73.14|70.94|0
1635423220000|2021-10-28 12:13:40|73.14|70.94|73.14|70.94|73.14|70.94|73.14|70.94|0
1635423250000|2021-10-28 12:14:10|73.18|70.98|73.18|70.98|73.18|70.98|73.18|70.98|0
1635423260000|2021-10-28 12:14:20|73.23|71.03|73.18|70.98|73.23|71.03|73.18|70.98|0
1635423280000|2021-10-28 12:14:40|73.14|70.94|73.14|70.94|73.14|70.94|73.14|70.94|0
1635423290000|2021-10-28 12:14:50|73.18|70.98|73.18|70.98|73.18|70.98|73.18|70.98|0
1635423300000|2021-10-28 12:15:00|73.14|70.94|73.14|70.94|73.18|70.98|73.14|70.94|0
1635423310000|2021-10-28 12:15:10|73.18|70.98|73.1|70.9|73.18|70.98|73.1|70.9|0
1635423330000|2021-10-28 12:15:30|73.14|70.94|73.1|70.9|73.14|70.94|73.1|70.9|0
1635423340000|2021-10-28 12:15:40|73.09|70.89|73.09|70.89|73.09|70.89|73.09|70.89|0
1635423440000|2021-10-28 12:17:20|73.14|70.94|73.05|70.85|73.14|70.94|73.05|70.85|0
1635423450000|2021-10-28 12:17:30|73.09|70.89|73.05|70.85|73.09|70.89|73.05|70.85|0
1635423470000|2021-10-28 12:17:50|73|70.8|72.96|70.76|73|70.8|72.96|70.76|0
1635423510000|2021-10-28 12:18:30|72.94|70.74|72.92|70.72|72.94|70.74|72.92|70.72|0
1635423530000|2021-10-28 12:18:50|72.87|70.67|72.87|70.67|72.87|70.67|72.87|70.67|0
1635423560000|2021-10-28 12:19:20|72.74|70.54|72.78|70.58|72.78|70.58|72.74|70.54|0
1635423570000|2021-10-28 12:19:30|72.74|70.54|72.74|70.54|72.78|70.58|72.74|70.54|0
1635423580000|2021-10-28 12:19:40|72.69|70.49|72.69|70.49|72.69|70.49|72.69|70.49|0
1635423600000|2021-10-28 12:20:00|72.65|70.45|72.52|70.32|72.65|70.45|72.52|70.32|0
1635423610000|2021-10-28 12:20:10|72.47|70.27|72.52|70.32|72.52|70.32|72.47|70.27|0
1635423620000|2021-10-28 12:20:20|72.43|70.23|72.43|70.23|72.43|70.23|72.38|70.18|0
1635423630000|2021-10-28 12:20:30|72.38|70.18|72.43|70.23|72.43|70.23|72.38|70.18|0
1635423640000|2021-10-28 12:20:40|72.52|70.32|72.47|70.27|72.52|70.32|72.47|70.27|0
1635423650000|2021-10-28 12:20:50|72.43|70.23|72.47|70.27|72.52|70.32|72.43|70.23|0
1635423660000|2021-10-28 12:21:00|72.52|70.32|72.52|70.32|72.52|70.32|72.47|70.27|0
1635423670000|2021-10-28 12:21:10|72.43|70.23|72.47|70.27|72.47|70.27|72.43|70.23|0
1635423680000|2021-10-28 12:21:20|72.52|70.32|72.52|70.32|72.52|70.32|72.52|70.32|0
1635423690000|2021-10-28 12:21:30|72.56|70.36|72.52|70.32|72.56|70.36|72.52|70.32|0
1635423710000|2021-10-28 12:21:50|72.47|70.27|72.52|70.32|72.52|70.32|72.47|70.27|0
1635423720000|2021-10-28 12:22:00|72.51|70.31|72.47|70.27|72.51|70.31|72.47|70.27|0
1635423730000|2021-10-28 12:22:10|72.43|70.23|72.43|70.23|72.43|70.23|72.43|70.23|0
1635423740000|2021-10-28 12:22:20|72.47|70.27|72.51|70.31|72.51|70.31|72.47|70.27|0
1635423760000|2021-10-28 12:22:40|72.47|70.27|72.47|70.27|72.47|70.27|72.47|70.27|0
1635423770000|2021-10-28 12:22:50|72.51|70.31|72.47|70.27|72.51|70.31|72.47|70.27|0
1635423780000|2021-10-28 12:23:00|72.51|70.31|72.47|70.27|72.51|70.31|72.47|70.27|0
1635423790000|2021-10-28 12:23:10|72.51|70.31|72.47|70.27|72.51|70.31|72.47|70.27|0
1635423810000|2021-10-28 12:23:30|72.51|70.31|72.51|70.31|72.51|70.31|72.51|70.31|0
1635423820000|2021-10-28 12:23:40|72.56|70.36|72.56|70.36|72.56|70.36|72.56|70.36|0
1635423830000|2021-10-28 12:23:50|72.6|70.4|72.6|70.4|72.6|70.4|72.6|70.4|0
1635423840000|2021-10-28 12:24:00|72.65|70.45|72.65|70.45|72.69|70.49|72.65|70.45|0
1635423860000|2021-10-28 12:24:20|72.6|70.4|72.65|70.45|72.65|70.45|72.6|70.4|0
1635423870000|2021-10-28 12:24:30|72.6|70.4|72.65|70.45|72.65|70.45|72.6|70.4|0
1635423890000|2021-10-28 12:24:50|72.69|70.49|72.65|70.45|72.69|70.49|72.65|70.45|0
1635423900000|2021-10-28 12:25:00|72.69|70.49|72.69|70.49|72.69|70.49|72.69|70.49|0
1635423910000|2021-10-28 12:25:10|72.74|70.54|72.74|70.54|72.74|70.54|72.69|70.49|0
1635423920000|2021-10-28 12:25:20|72.73|70.53|72.73|70.53|72.73|70.53|72.73|70.53|0
1635423930000|2021-10-28 12:25:30|72.69|70.49|72.69|70.49|72.69|70.49|72.69|70.49|0
1635423940000|2021-10-28 12:25:40|72.73|70.53|72.78|70.58|72.78|70.58|72.73|70.53|0
1635423950000|2021-10-28 12:25:50|72.73|70.53|72.69|70.49|72.73|70.53|72.69|70.49|0
1635423960000|2021-10-28 12:26:00|72.73|70.53|72.73|70.53|72.73|70.53|72.69|70.49|0
1635423980000|2021-10-28 12:26:20|72.69|70.49|72.69|70.49|72.69|70.49|72.69|70.49|0
1635423990000|2021-10-28 12:26:30|72.73|70.53|72.73|70.53|72.73|70.53|72.73|70.53|0
1635424010000|2021-10-28 12:26:50|72.78|70.58|72.78|70.58|72.78|70.58|72.78|70.58|0
1635424020000|2021-10-28 12:27:00|72.82|70.62|72.82|70.62|72.82|70.62|72.82|70.62|0
1635424030000|2021-10-28 12:27:10|72.8|70.6|72.87|70.67|72.87|70.67|72.8|70.6|0
1635424040000|2021-10-28 12:27:20|72.82|70.62|72.87|70.67|72.87|70.67|72.82|70.62|0
1635424050000|2021-10-28 12:27:30|72.82|70.62|72.87|70.67|72.87|70.67|72.82|70.62|0
1635424060000|2021-10-28 12:27:40|72.82|70.62|72.82|70.62|72.82|70.62|72.82|70.62|0
1635424080000|2021-10-28 12:28:00|72.8|70.6|72.82|70.62|72.85|70.65|72.8|70.6|0
1635424090000|2021-10-28 12:28:10|72.87|70.67|72.87|70.67|72.87|70.67|72.87|70.67|0
1635424100000|2021-10-28 12:28:20|72.96|70.76|72.96|70.76|72.96|70.76|72.96|70.76|0
1635424120000|2021-10-28 12:28:40|72.91|70.71|72.96|70.76|72.96|70.76|72.91|70.71|0
1635424130000|2021-10-28 12:28:50|72.98|70.78|73|70.8|73|70.8|72.98|70.78|0
1635424150000|2021-10-28 12:29:10|73.04|70.84|73.04|70.84|73.04|70.84|73.04|70.84|0
1635424170000|2021-10-28 12:29:30|73.02|70.82|73.02|70.82|73.02|70.82|73.02|70.82|0
1635424180000|2021-10-28 12:29:40|73.04|70.84|73.04|70.84|73.04|70.84|73.04|70.84|0
1635424200000|2021-10-28 12:30:00|73.09|70.89|73.02|70.82|73.09|70.89|73|70.8|0
1635424210000|2021-10-28 12:30:10|73.04|70.84|73.18|70.98|73.18|70.98|73.04|70.84|0
1635424220000|2021-10-28 12:30:20|73.13|70.93|73.09|70.89|73.13|70.93|73.04|70.84|0
1635424230000|2021-10-28 12:30:30|73.11|70.91|73.09|70.89|73.11|70.91|73.04|70.84|0
1635424240000|2021-10-28 12:30:40|72.95|70.75|72.91|70.71|72.95|70.75|72.91|70.71|0
1635424260000|2021-10-28 12:31:00|72.95|70.75|73.09|70.89|73.09|70.89|72.95|70.75|0
1635424270000|2021-10-28 12:31:10|73.13|70.93|73.09|70.89|73.13|70.93|73.09|70.89|0
1635424280000|2021-10-28 12:31:20|73.04|70.84|72.95|70.75|73.04|70.84|72.91|70.71|0
1635424290000|2021-10-28 12:31:30|73|70.8|73.04|70.84|73.04|70.84|73|70.8|0
1635424300000|2021-10-28 12:31:40|73|70.8|73|70.8|73|70.8|73|70.8|0
1635424310000|2021-10-28 12:31:50|73.04|70.84|72.95|70.75|73.04|70.84|72.95|70.75|0
1635424320000|2021-10-28 12:32:00|73.04|70.84|73.09|70.89|73.09|70.89|73.04|70.84|0
1635424330000|2021-10-28 12:32:10|73.04|70.84|73.22|71.02|73.22|71.02|73.04|70.84|0
1635424340000|2021-10-28 12:32:20|73.13|70.93|73.22|71.02|73.22|71.02|73.13|70.93|0
1635424350000|2021-10-28 12:32:30|73.27|71.07|73.22|71.02|73.27|71.07|73.18|70.98|0
1635424360000|2021-10-28 12:32:40|73.18|70.98|73.31|71.11|73.31|71.11|73.18|70.98|0
1635424370000|2021-10-28 12:32:50|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635424380000|2021-10-28 12:33:00|73.13|70.93|73.2|71|73.2|71|73.13|70.93|0
1635424390000|2021-10-28 12:33:10|73.27|71.07|73.31|71.11|73.4|71.2|73.27|71.07|0
1635424400000|2021-10-28 12:33:20|73.35|71.15|73.31|71.11|73.35|71.15|73.31|71.11|0
1635424410000|2021-10-28 12:33:30|73.35|71.15|73.35|71.15|73.35|71.15|73.35|71.15|0
1635424420000|2021-10-28 12:33:40|73.31|71.11|73.31|71.11|73.35|71.15|73.31|71.11|0
1635424430000|2021-10-28 12:33:50|73.27|71.07|73.27|71.07|73.27|71.07|73.22|71.02|0
1635424440000|2021-10-28 12:34:00|73.22|71.02|73.13|70.93|73.22|71.02|73.13|70.93|0
1635424450000|2021-10-28 12:34:10|73.11|70.91|73.13|70.93|73.13|70.93|73.09|70.89|0
1635424460000|2021-10-28 12:34:20|73.18|70.98|73.18|70.98|73.22|71.02|73.18|70.98|0
1635424470000|2021-10-28 12:34:30|73.11|70.91|73.09|70.89|73.11|70.91|73.09|70.89|0
1635424480000|2021-10-28 12:34:40|73.04|70.84|73.18|70.98|73.18|70.98|73.04|70.84|0
1635424490000|2021-10-28 12:34:50|73.13|70.93|73.09|70.89|73.13|70.93|73.09|70.89|0
1635424500000|2021-10-28 12:35:00|73.18|70.98|73.18|70.98|73.18|70.98|73.18|70.98|0
1635424510000|2021-10-28 12:35:10|73.13|70.93|73|70.8|73.13|70.93|73|70.8|0
1635424520000|2021-10-28 12:35:20|73.09|70.89|73.04|70.84|73.13|70.93|73.04|70.84|0
1635424530000|2021-10-28 12:35:30|72.95|70.75|73|70.8|73|70.8|72.95|70.75|0
1635424540000|2021-10-28 12:35:40|73.04|70.84|73.04|70.84|73.04|70.84|73.02|70.82|0
1635424550000|2021-10-28 12:35:50|73.02|70.82|73.04|70.84|73.04|70.84|73|70.8|0
1635424560000|2021-10-28 12:36:00|73.09|70.89|73|70.8|73.09|70.89|73|70.8|0
1635424570000|2021-10-28 12:36:10|72.95|70.75|72.95|70.75|72.95|70.75|72.95|70.75|0
1635424580000|2021-10-28 12:36:20|72.91|70.71|72.86|70.66|72.91|70.71|72.82|70.62|0
1635424590000|2021-10-28 12:36:30|72.82|70.62|72.77|70.57|72.82|70.62|72.77|70.57|0
1635424610000|2021-10-28 12:36:50|72.82|70.62|72.77|70.57|72.82|70.62|72.77|70.57|0
1635424620000|2021-10-28 12:37:00|72.82|70.62|72.77|70.57|72.82|70.62|72.77|70.57|0
1635424630000|2021-10-28 12:37:10|72.73|70.53|72.73|70.53|72.73|70.53|72.73|70.53|0
1635424640000|2021-10-28 12:37:20|72.71|70.51|72.73|70.53|72.73|70.53|72.69|70.49|0
1635424650000|2021-10-28 12:37:30|72.77|70.57|72.77|70.57|72.77|70.57|72.73|70.53|0
1635424660000|2021-10-28 12:37:40|72.82|70.62|72.86|70.66|72.86|70.66|72.82|70.62|0
1635424670000|2021-10-28 12:37:50|72.91|70.71|73|70.8|73|70.8|72.91|70.71|0
1635424680000|2021-10-28 12:38:00|72.97|70.77|73.02|70.82|73.04|70.84|72.97|70.77|0
1635424690000|2021-10-28 12:38:10|73|70.8|73.04|70.84|73.04|70.84|73|70.8|0
1635424700000|2021-10-28 12:38:20|73.13|70.93|73.13|70.93|73.17|70.97|73.13|70.93|0
1635424710000|2021-10-28 12:38:30|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1635424720000|2021-10-28 12:38:40|73.06|70.86|73.04|70.84|73.06|70.86|73|70.8|0
1635424730000|2021-10-28 12:38:50|73|70.8|73.04|70.84|73.04|70.84|73|70.8|0
1635424740000|2021-10-28 12:39:00|73|70.8|73.08|70.88|73.08|70.88|73|70.8|0
1635424750000|2021-10-28 12:39:10|73.04|70.84|73.06|70.86|73.06|70.86|73.04|70.84|0
1635424760000|2021-10-28 12:39:20|73.04|70.84|73.13|70.93|73.17|70.97|73.04|70.84|0
1635424770000|2021-10-28 12:39:30|73.17|70.97|73.22|71.02|73.22|71.02|73.17|70.97|0
1635424780000|2021-10-28 12:39:40|73.17|70.97|73.22|71.02|73.22|71.02|73.17|70.97|0
1635424790000|2021-10-28 12:39:50|73.17|70.97|73.22|71.02|73.22|71.02|73.17|70.97|0
1635424800000|2021-10-28 12:40:00|73.17|70.97|73.26|71.06|73.26|71.06|73.17|70.97|0
1635424810000|2021-10-28 12:40:10|73.31|71.11|73.26|71.06|73.31|71.11|73.26|71.06|0
1635424820000|2021-10-28 12:40:20|73.31|71.11|73.31|71.11|73.35|71.15|73.31|71.11|0
1635424830000|2021-10-28 12:40:30|73.26|71.06|73.31|71.11|73.31|71.11|73.26|71.06|0
1635424840000|2021-10-28 12:40:40|73.26|71.06|73.26|71.06|73.31|71.11|73.26|71.06|0
1635424850000|2021-10-28 12:40:50|73.22|71.02|73.26|71.06|73.26|71.06|73.22|71.02|0
1635424860000|2021-10-28 12:41:00|73.22|71.02|73.26|71.06|73.26|71.06|73.17|70.97|0
1635424880000|2021-10-28 12:41:20|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635424890000|2021-10-28 12:41:30|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1635424900000|2021-10-28 12:41:40|73.35|71.15|73.4|71.2|73.4|71.2|73.35|71.15|0
1635424910000|2021-10-28 12:41:50|73.44|71.24|73.42|71.22|73.49|71.29|73.42|71.22|0
1635424920000|2021-10-28 12:42:00|73.4|71.2|73.31|71.11|73.4|71.2|73.31|71.11|0
1635424930000|2021-10-28 12:42:10|73.26|71.06|73.17|70.97|73.26|71.06|73.17|70.97|0
1635424940000|2021-10-28 12:42:20|73.22|71.02|73.22|71.02|73.22|71.02|73.17|70.97|0
1635424950000|2021-10-28 12:42:30|73.17|70.97|73.17|70.97|73.17|70.97|73.17|70.97|0
1635424960000|2021-10-28 12:42:40|73.22|71.02|73.17|70.97|73.22|71.02|73.17|70.97|0
1635424970000|2021-10-28 12:42:50|73.13|70.93|73.17|70.97|73.17|70.97|73.13|70.93|0
1635424980000|2021-10-28 12:43:00|73.13|70.93|73.17|70.97|73.17|70.97|73.13|70.93|0
1635424990000|2021-10-28 12:43:10|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635425000000|2021-10-28 12:43:20|73.17|70.97|73.17|70.97|73.17|70.97|73.15|70.95|0
1635425010000|2021-10-28 12:43:30|73.13|70.93|73.08|70.88|73.17|70.97|73.08|70.88|0
1635425030000|2021-10-28 12:43:50|73.04|70.84|73.08|70.88|73.08|70.88|73.04|70.84|0
1635425040000|2021-10-28 12:44:00|73.04|70.84|73.04|70.84|73.04|70.84|73.04|70.84|0
1635425050000|2021-10-28 12:44:10|73.08|70.88|73.08|70.88|73.13|70.93|73.08|70.88|0
1635425070000|2021-10-28 12:44:30|73.04|70.84|73.04|70.84|73.04|70.84|72.99|70.79|0
1635425090000|2021-10-28 12:44:50|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1635425100000|2021-10-28 12:45:00|73.13|70.93|73.04|70.84|73.13|70.93|73.04|70.84|0
1635425110000|2021-10-28 12:45:10|72.99|70.79|72.99|70.79|73.04|70.84|72.99|70.79|0
1635425120000|2021-10-28 12:45:20|73.04|70.84|73.08|70.88|73.08|70.88|73.04|70.84|0
1635425130000|2021-10-28 12:45:30|73.13|70.93|73.1|70.9|73.13|70.93|73.1|70.9|0
1635425140000|2021-10-28 12:45:40|73.13|70.93|73.04|70.84|73.13|70.93|73.04|70.84|0
1635425150000|2021-10-28 12:45:50|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635425160000|2021-10-28 12:46:00|72.95|70.75|72.95|70.75|72.95|70.75|72.95|70.75|0
1635425170000|2021-10-28 12:46:10|72.97|70.77|72.99|70.79|72.99|70.79|72.97|70.77|0
1635425180000|2021-10-28 12:46:20|72.95|70.75|72.9|70.7|72.95|70.75|72.9|70.7|0
1635425190000|2021-10-28 12:46:30|72.99|70.79|72.95|70.75|72.99|70.79|72.95|70.75|0
1635425200000|2021-10-28 12:46:40|72.99|70.79|73.08|70.88|73.08|70.88|72.99|70.79|0
1635425210000|2021-10-28 12:46:50|73.13|70.93|73.17|70.97|73.17|70.97|73.13|70.93|0
1635425220000|2021-10-28 12:47:00|73.21|71.01|73.17|70.97|73.26|71.06|73.17|70.97|0
1635425230000|2021-10-28 12:47:10|73.21|71.01|73.26|71.06|73.26|71.06|73.17|70.97|0
1635425240000|2021-10-28 12:47:20|73.3|71.1|73.35|71.15|73.39|71.19|73.3|71.1|0
1635425250000|2021-10-28 12:47:30|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1635425260000|2021-10-28 12:47:40|73.35|71.15|73.39|71.19|73.39|71.19|73.35|71.15|0
1635425270000|2021-10-28 12:47:50|73.35|71.15|73.39|71.19|73.39|71.19|73.35|71.15|0
1635425280000|2021-10-28 12:48:00|73.44|71.24|73.35|71.15|73.44|71.24|73.35|71.15|0
1635425290000|2021-10-28 12:48:10|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635425300000|2021-10-28 12:48:20|73.26|71.06|73.12|70.92|73.3|71.1|73.12|70.92|0
1635425310000|2021-10-28 12:48:30|73.08|70.88|73.08|70.88|73.08|70.88|73.04|70.84|0
1635425320000|2021-10-28 12:48:40|73.04|70.84|73.21|71.01|73.21|71.01|73.04|70.84|0
1635425330000|2021-10-28 12:48:50|73.26|71.06|73.26|71.06|73.3|71.1|73.26|71.06|0
1635425340000|2021-10-28 12:49:00|73.3|71.1|73.35|71.15|73.35|71.15|73.3|71.1|0
1635425350000|2021-10-28 12:49:10|73.39|71.19|73.35|71.15|73.44|71.24|73.35|71.15|0
1635425370000|2021-10-28 12:49:30|73.39|71.19|73.39|71.19|73.39|71.19|73.39|71.19|0
1635425380000|2021-10-28 12:49:40|73.35|71.15|73.39|71.19|73.39|71.19|73.35|71.15|0
1635425390000|2021-10-28 12:49:50|73.35|71.15|73.37|71.17|73.37|71.17|73.35|71.15|0
1635425400000|2021-10-28 12:50:00|73.39|71.19|73.39|71.19|73.39|71.19|73.39|71.19|0
1635425410000|2021-10-28 12:50:10|73.48|71.28|73.48|71.28|73.48|71.28|73.48|71.28|0
1635425420000|2021-10-28 12:50:20|73.44|71.24|73.44|71.24|73.46|71.26|73.44|71.24|0
1635425430000|2021-10-28 12:50:30|73.48|71.28|73.39|71.19|73.48|71.28|73.39|71.19|0
1635425440000|2021-10-28 12:50:40|73.44|71.24|73.44|71.24|73.44|71.24|73.39|71.19|0
1635425450000|2021-10-28 12:50:50|73.39|71.19|73.48|71.28|73.48|71.28|73.39|71.19|0
1635425460000|2021-10-28 12:51:00|73.35|71.15|73.35|71.15|73.39|71.19|73.35|71.15|0
1635425470000|2021-10-28 12:51:10|73.39|71.19|73.44|71.24|73.48|71.28|73.39|71.19|0
1635425480000|2021-10-28 12:51:20|73.41|71.21|73.39|71.19|73.41|71.21|73.39|71.19|0
1635425490000|2021-10-28 12:51:30|73.44|71.24|73.48|71.28|73.48|71.28|73.44|71.24|0
1635425500000|2021-10-28 12:51:40|73.44|71.24|73.44|71.24|73.46|71.26|73.44|71.24|0
1635425510000|2021-10-28 12:51:50|73.39|71.19|73.44|71.24|73.44|71.24|73.39|71.19|0
1635425520000|2021-10-28 12:52:00|73.59|71.39|73.57|71.37|73.59|71.39|73.53|71.33|0
1635425530000|2021-10-28 12:52:10|73.61|71.41|73.7|71.5|73.7|71.5|73.61|71.41|0
1635425540000|2021-10-28 12:52:20|73.66|71.46|73.61|71.41|73.66|71.46|73.61|71.41|0
1635425550000|2021-10-28 12:52:30|73.66|71.46|73.48|71.28|73.66|71.46|73.48|71.28|0
1635425560000|2021-10-28 12:52:40|73.44|71.24|73.53|71.33|73.53|71.33|73.44|71.24|0
1635425570000|2021-10-28 12:52:50|73.57|71.37|73.57|71.37|73.57|71.37|73.55|71.35|0
1635425580000|2021-10-28 12:53:00|73.53|71.33|73.44|71.24|73.53|71.33|73.44|71.24|0
1635425590000|2021-10-28 12:53:10|73.46|71.26|73.48|71.28|73.48|71.28|73.44|71.24|0
1635425600000|2021-10-28 12:53:20|73.57|71.37|73.52|71.32|73.57|71.37|73.52|71.32|0
1635425610000|2021-10-28 12:53:30|73.48|71.28|73.52|71.32|73.52|71.32|73.48|71.28|0
1635425620000|2021-10-28 12:53:40|73.48|71.28|73.44|71.24|73.48|71.28|73.44|71.24|0
1635425630000|2021-10-28 12:53:50|73.48|71.28|73.52|71.32|73.52|71.32|73.48|71.28|0
1635425640000|2021-10-28 12:54:00|73.57|71.37|73.57|71.37|73.57|71.37|73.52|71.32|0
1635425650000|2021-10-28 12:54:10|73.52|71.32|73.57|71.37|73.57|71.37|73.52|71.32|0
1635425660000|2021-10-28 12:54:20|73.52|71.32|73.52|71.32|73.57|71.37|73.52|71.32|0
1635425670000|2021-10-28 12:54:30|73.48|71.28|73.43|71.23|73.48|71.28|73.43|71.23|0
1635425680000|2021-10-28 12:54:40|73.46|71.26|73.52|71.32|73.52|71.32|73.46|71.26|0
1635425690000|2021-10-28 12:54:50|73.57|71.37|73.52|71.32|73.57|71.37|73.52|71.32|0
1635425710000|2021-10-28 12:55:10|73.48|71.28|73.39|71.19|73.48|71.28|73.39|71.19|0
1635425720000|2021-10-28 12:55:20|73.35|71.15|73.39|71.19|73.39|71.19|73.34|71.14|0
1635425730000|2021-10-28 12:55:30|73.37|71.17|73.34|71.14|73.39|71.19|73.34|71.14|0
1635425740000|2021-10-28 12:55:40|73.39|71.19|73.39|71.19|73.39|71.19|73.39|71.19|0
1635425750000|2021-10-28 12:55:50|73.41|71.21|73.43|71.23|73.43|71.23|73.41|71.21|0
1635425760000|2021-10-28 12:56:00|73.48|71.28|73.43|71.23|73.48|71.28|73.43|71.23|0
1635425770000|2021-10-28 12:56:10|73.48|71.28|73.39|71.19|73.48|71.28|73.39|71.19|0
1635425780000|2021-10-28 12:56:20|73.43|71.23|73.43|71.23|73.43|71.23|73.43|71.23|0
1635425790000|2021-10-28 12:56:30|73.39|71.19|73.43|71.23|73.43|71.23|73.39|71.19|0
1635425800000|2021-10-28 12:56:40|73.48|71.28|73.48|71.28|73.52|71.32|73.48|71.28|0
1635425810000|2021-10-28 12:56:50|73.52|71.32|73.52|71.32|73.52|71.32|73.48|71.28|0
1635425820000|2021-10-28 12:57:00|73.48|71.28|73.43|71.23|73.48|71.28|73.43|71.23|0
1635425830000|2021-10-28 12:57:10|73.48|71.28|73.43|71.23|73.48|71.28|73.39|71.19|0
1635425840000|2021-10-28 12:57:20|73.41|71.21|73.43|71.23|73.43|71.23|73.39|71.19|0
1635425850000|2021-10-28 12:57:30|73.48|71.28|73.48|71.28|73.48|71.28|73.43|71.23|0
1635425860000|2021-10-28 12:57:40|73.43|71.23|73.52|71.32|73.52|71.32|73.43|71.23|0
1635425870000|2021-10-28 12:57:50|73.48|71.28|73.48|71.28|73.48|71.28|73.43|71.23|0
1635425880000|2021-10-28 12:58:00|73.43|71.23|73.3|71.1|73.43|71.23|73.3|71.1|0
1635425890000|2021-10-28 12:58:10|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1635425900000|2021-10-28 12:58:20|73.39|71.19|73.39|71.19|73.39|71.19|73.39|71.19|0
1635425910000|2021-10-28 12:58:30|73.34|71.14|73.3|71.1|73.39|71.19|73.3|71.1|0
1635425920000|2021-10-28 12:58:40|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1635425930000|2021-10-28 12:58:50|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635425940000|2021-10-28 12:59:00|73.25|71.05|73.21|71.01|73.25|71.05|73.21|71.01|0
1635425950000|2021-10-28 12:59:10|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1635425970000|2021-10-28 12:59:30|73.23|71.03|73.23|71.03|73.23|71.03|73.23|71.03|0
1635425980000|2021-10-28 12:59:40|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1635425990000|2021-10-28 12:59:50|73.16|70.96|73.03|70.83|73.16|70.96|73.03|70.83|0
1635426000000|2021-10-28 13:00:00|72.99|70.79|73.03|70.83|73.08|70.88|72.99|70.79|0
1635426010000|2021-10-28 13:00:10|73.08|70.88|73.16|70.96|73.21|71.01|73.08|70.88|0
1635426020000|2021-10-28 13:00:20|73.12|70.92|73.08|70.88|73.12|70.92|73.03|70.83|0
1635426030000|2021-10-28 13:00:30|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1635426040000|2021-10-28 13:00:40|73.16|70.96|73.12|70.92|73.16|70.96|73.12|70.92|0
1635426050000|2021-10-28 13:00:50|73.16|70.96|73.21|71.01|73.21|71.01|73.16|70.96|0
1635426060000|2021-10-28 13:01:00|73.16|70.96|73.12|70.92|73.16|70.96|73.12|70.92|0
1635426070000|2021-10-28 13:01:10|73.16|70.96|73.19|70.99|73.19|70.99|73.16|70.96|0
1635426080000|2021-10-28 13:01:20|73.16|70.96|72.94|70.74|73.16|70.96|72.94|70.74|0
1635426090000|2021-10-28 13:01:30|72.99|70.79|72.99|70.79|72.99|70.79|72.99|70.79|0
1635426100000|2021-10-28 13:01:40|73.03|70.83|73.03|70.83|73.03|70.83|73.01|70.81|0
1635426110000|2021-10-28 13:01:50|73.07|70.87|73.16|70.96|73.16|70.96|73.07|70.87|0
1635426120000|2021-10-28 13:02:00|73.12|70.92|73.16|70.96|73.16|70.96|73.12|70.92|0
1635426130000|2021-10-28 13:02:10|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1635426140000|2021-10-28 13:02:20|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1635426150000|2021-10-28 13:02:30|73.21|71.01|73.25|71.05|73.25|71.05|73.21|71.01|0
1635426160000|2021-10-28 13:02:40|73.3|71.1|73.25|71.05|73.34|71.14|73.25|71.05|0
1635426170000|2021-10-28 13:02:50|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635426180000|2021-10-28 13:03:00|73.25|71.05|73.21|71.01|73.25|71.05|73.21|71.01|0
1635426190000|2021-10-28 13:03:10|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1635426200000|2021-10-28 13:03:20|73.12|70.92|73.16|70.96|73.16|70.96|73.12|70.92|0
1635426210000|2021-10-28 13:03:30|73.21|71.01|73.16|70.96|73.21|71.01|73.16|70.96|0
1635426220000|2021-10-28 13:03:40|73.12|70.92|73.21|71.01|73.21|71.01|73.12|70.92|0
1635426230000|2021-10-28 13:03:50|73.16|70.96|73.03|70.83|73.21|71.01|73.03|70.83|0
1635426240000|2021-10-28 13:04:00|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1635426250000|2021-10-28 13:04:10|73.03|70.83|72.98|70.78|73.03|70.83|72.98|70.78|0
1635426260000|2021-10-28 13:04:20|73.03|70.83|73.03|70.83|73.03|70.83|73.03|70.83|0
1635426270000|2021-10-28 13:04:30|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1635426290000|2021-10-28 13:04:50|73.03|70.83|72.98|70.78|73.03|70.83|72.98|70.78|0
1635426300000|2021-10-28 13:05:00|72.85|70.65|72.94|70.74|72.94|70.74|72.85|70.65|0
1635426310000|2021-10-28 13:05:10|72.96|70.76|72.98|70.78|72.98|70.78|72.94|70.74|0
1635426320000|2021-10-28 13:05:20|72.94|70.74|72.98|70.78|72.98|70.78|72.94|70.74|0
1635426330000|2021-10-28 13:05:30|72.94|70.74|72.98|70.78|72.98|70.78|72.94|70.74|0
1635426340000|2021-10-28 13:05:40|72.94|70.74|72.98|70.78|72.98|70.78|72.94|70.74|0
1635426350000|2021-10-28 13:05:50|72.94|70.74|72.89|70.69|72.94|70.74|72.89|70.69|0
1635426360000|2021-10-28 13:06:00|72.85|70.65|72.85|70.65|72.85|70.65|72.85|70.65|0
1635426370000|2021-10-28 13:06:10|72.89|70.69|72.85|70.65|72.89|70.69|72.85|70.65|0
1635426380000|2021-10-28 13:06:20|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1635426390000|2021-10-28 13:06:30|72.94|70.74|72.98|70.78|72.98|70.78|72.94|70.74|0
1635426400000|2021-10-28 13:06:40|73.03|70.83|73.12|70.92|73.12|70.92|73.03|70.83|0
1635426410000|2021-10-28 13:06:50|73.07|70.87|72.98|70.78|73.07|70.87|72.98|70.78|0
1635426420000|2021-10-28 13:07:00|73.03|70.83|72.98|70.78|73.03|70.83|72.98|70.78|0
1635426440000|2021-10-28 13:07:20|73.03|70.83|72.98|70.78|73.03|70.83|72.98|70.78|0
1635426450000|2021-10-28 13:07:30|72.94|70.74|73.07|70.87|73.07|70.87|72.94|70.74|0
1635426460000|2021-10-28 13:07:40|73.03|70.83|73.07|70.87|73.12|70.92|73.03|70.83|0
1635426470000|2021-10-28 13:07:50|73.12|70.92|73.03|70.83|73.12|70.92|73.03|70.83|0
1635426480000|2021-10-28 13:08:00|72.98|70.78|73.03|70.83|73.03|70.83|72.98|70.78|0
1635426490000|2021-10-28 13:08:10|73.07|70.87|73.12|70.92|73.12|70.92|73.07|70.87|0
1635426500000|2021-10-28 13:08:20|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1635426510000|2021-10-28 13:08:30|73.12|70.92|73.12|70.92|73.16|70.96|73.12|70.92|0
1635426520000|2021-10-28 13:08:40|73.07|70.87|73.12|70.92|73.12|70.92|73.07|70.87|0
1635426530000|2021-10-28 13:08:50|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1635426540000|2021-10-28 13:09:00|73.12|70.92|73.12|70.92|73.16|70.96|73.12|70.92|0
1635426560000|2021-10-28 13:09:20|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1635426570000|2021-10-28 13:09:30|73.2|71|73.25|71.05|73.25|71.05|73.2|71|0
1635426580000|2021-10-28 13:09:40|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1635426590000|2021-10-28 13:09:50|73.29|71.09|73.34|71.14|73.34|71.14|73.29|71.09|0
1635426600000|2021-10-28 13:10:00|73.38|71.18|73.38|71.18|73.38|71.18|73.34|71.14|0
1635426610000|2021-10-28 13:10:10|73.34|71.14|73.34|71.14|73.38|71.18|73.34|71.14|0
1635426620000|2021-10-28 13:10:20|73.38|71.18|73.34|71.14|73.38|71.18|73.34|71.14|0
1635426630000|2021-10-28 13:10:30|73.29|71.09|73.29|71.09|73.29|71.09|73.25|71.05|0
1635426640000|2021-10-28 13:10:40|73.34|71.14|73.29|71.09|73.34|71.14|73.29|71.09|0
1635426650000|2021-10-28 13:10:50|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1635426660000|2021-10-28 13:11:00|73.23|71.03|73.2|71|73.23|71.03|73.2|71|0
1635426670000|2021-10-28 13:11:10|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1635426680000|2021-10-28 13:11:20|73.2|71|73.25|71.05|73.25|71.05|73.2|71|0
1635426690000|2021-10-28 13:11:30|73.29|71.09|73.25|71.05|73.29|71.09|73.25|71.05|0
1635426710000|2021-10-28 13:11:50|73.2|71|73.2|71|73.2|71|73.2|71|0
1635426720000|2021-10-28 13:12:00|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1635426730000|2021-10-28 13:12:10|73.2|71|73.34|71.14|73.34|71.14|73.2|71|0
1635426740000|2021-10-28 13:12:20|73.38|71.18|73.43|71.23|73.43|71.23|73.38|71.18|0
1635426750000|2021-10-28 13:12:30|73.41|71.21|73.38|71.18|73.41|71.21|73.34|71.14|0
1635426760000|2021-10-28 13:12:40|73.43|71.23|73.43|71.23|73.43|71.23|73.43|71.23|0
1635426770000|2021-10-28 13:12:50|73.38|71.18|73.38|71.18|73.41|71.21|73.38|71.18|0
1635426780000|2021-10-28 13:13:00|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1635426790000|2021-10-28 13:13:10|73.38|71.18|73.47|71.27|73.47|71.27|73.38|71.18|0
1635426800000|2021-10-28 13:13:20|73.43|71.23|73.43|71.23|73.43|71.23|73.43|71.23|0
1635426810000|2021-10-28 13:13:30|73.47|71.27|73.34|71.14|73.47|71.27|73.34|71.14|0
1635426820000|2021-10-28 13:13:40|73.29|71.09|73.29|71.09|73.29|71.09|73.29|71.09|0
1635426830000|2021-10-28 13:13:50|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1635426850000|2021-10-28 13:14:10|73.29|71.09|73.29|71.09|73.32|71.12|73.29|71.09|0
1635426870000|2021-10-28 13:14:30|73.25|71.05|73.29|71.09|73.29|71.09|73.25|71.05|0
1635426880000|2021-10-28 13:14:40|73.34|71.14|73.29|71.09|73.34|71.14|73.29|71.09|0
1635426890000|2021-10-28 13:14:50|73.34|71.14|73.29|71.09|73.34|71.14|73.29|71.09|0
1635426900000|2021-10-28 13:15:00|73.25|71.05|73.25|71.05|73.29|71.09|73.25|71.05|0
1635426910000|2021-10-28 13:15:10|73.2|71|73.2|71|73.25|71.05|73.2|71|0
1635426920000|2021-10-28 13:15:20|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1635426930000|2021-10-28 13:15:30|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1635426940000|2021-10-28 13:15:40|73.02|70.82|73.02|70.82|73.07|70.87|73.02|70.82|0
1635426950000|2021-10-28 13:15:50|73.07|70.87|73.07|70.87|73.11|70.91|73.07|70.87|0
1635426960000|2021-10-28 13:16:00|73.11|70.91|73.11|70.91|73.11|70.91|73.07|70.87|0
1635426970000|2021-10-28 13:16:10|73.07|70.87|73.11|70.91|73.11|70.91|73.07|70.87|0
1635426980000|2021-10-28 13:16:20|73.07|70.87|73.11|70.91|73.11|70.91|73.07|70.87|0
1635426990000|2021-10-28 13:16:30|73.16|70.96|73.11|70.91|73.16|70.96|73.11|70.91|0
1635427000000|2021-10-28 13:16:40|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1635427020000|2021-10-28 13:17:00|73.09|70.89|73.07|70.87|73.09|70.89|73.07|70.87|0
1635427030000|2021-10-28 13:17:10|73.02|70.82|73.02|70.82|73.07|70.87|73.02|70.82|0
1635427040000|2021-10-28 13:17:20|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1635427050000|2021-10-28 13:17:30|72.93|70.73|72.96|70.76|72.98|70.78|72.93|70.73|0
1635427060000|2021-10-28 13:17:40|72.93|70.73|72.89|70.69|72.93|70.73|72.89|70.69|0
1635427070000|2021-10-28 13:17:50|72.93|70.73|72.93|70.73|72.93|70.73|72.93|70.73|0
1635427090000|2021-10-28 13:18:10|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1635427100000|2021-10-28 13:18:20|72.96|70.76|73.02|70.82|73.02|70.82|72.96|70.76|0
1635427110000|2021-10-28 13:18:30|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1635427120000|2021-10-28 13:18:40|72.96|70.76|72.93|70.73|72.98|70.78|72.93|70.73|0
1635427140000|2021-10-28 13:19:00|72.98|70.78|72.93|70.73|72.98|70.78|72.93|70.73|0
1635427150000|2021-10-28 13:19:10|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1635427160000|2021-10-28 13:19:20|72.93|70.73|72.93|70.73|72.93|70.73|72.89|70.69|0
1635427170000|2021-10-28 13:19:30|72.89|70.69|72.89|70.69|72.89|70.69|72.87|70.67|0
1635427180000|2021-10-28 13:19:40|72.84|70.64|72.84|70.64|72.84|70.64|72.84|70.64|0
1635427200000|2021-10-28 13:20:00|72.89|70.69|72.89|70.69|72.89|70.69|72.84|70.64|0
1635427230000|2021-10-28 13:20:30|72.93|70.73|72.98|70.78|72.98|70.78|72.93|70.73|0
1635427240000|2021-10-28 13:20:40|72.93|70.73|72.93|70.73|72.93|70.73|72.93|70.73|0
1635427250000|2021-10-28 13:20:50|72.89|70.69|72.84|70.64|72.89|70.69|72.84|70.64|0
1635427260000|2021-10-28 13:21:00|72.8|70.6|72.8|70.6|72.84|70.64|72.8|70.6|0
1635427270000|2021-10-28 13:21:10|72.84|70.64|72.8|70.6|72.84|70.64|72.8|70.6|0
1635427280000|2021-10-28 13:21:20|72.84|70.64|72.89|70.69|72.89|70.69|72.84|70.64|0
1635427290000|2021-10-28 13:21:30|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1635427310000|2021-10-28 13:21:50|72.93|70.73|72.91|70.71|72.93|70.73|72.91|70.71|0
1635427320000|2021-10-28 13:22:00|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1635427330000|2021-10-28 13:22:10|72.93|70.73|72.93|70.73|72.93|70.73|72.93|70.73|0
1635427340000|2021-10-28 13:22:20|72.98|70.78|73.02|70.82|73.02|70.82|72.98|70.78|0
1635427350000|2021-10-28 13:22:30|72.98|70.78|72.93|70.73|73.02|70.82|72.93|70.73|0
1635427360000|2021-10-28 13:22:40|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1635427380000|2021-10-28 13:23:00|72.84|70.64|72.89|70.69|72.89|70.69|72.84|70.64|0
1635427400000|2021-10-28 13:23:20|72.84|70.64|72.84|70.64|72.84|70.64|72.84|70.64|0
1635427420000|2021-10-28 13:23:40|72.89|70.69|72.89|70.69|72.91|70.71|72.89|70.69|0
1635427440000|2021-10-28 13:24:00|72.93|70.73|72.89|70.69|72.93|70.73|72.89|70.69|0
1635427450000|2021-10-28 13:24:10|72.84|70.64|72.84|70.64|72.84|70.64|72.84|70.64|0
1635427460000|2021-10-28 13:24:20|72.8|70.6|72.87|70.67|72.87|70.67|72.8|70.6|0
1635427470000|2021-10-28 13:24:30|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1635427480000|2021-10-28 13:24:40|72.93|70.73|72.89|70.69|72.93|70.73|72.89|70.69|0
1635427490000|2021-10-28 13:24:50|72.84|70.64|72.89|70.69|72.89|70.69|72.84|70.64|0
1635427500000|2021-10-28 13:25:00|72.84|70.64|72.8|70.6|72.84|70.64|72.8|70.6|0
1635427510000|2021-10-28 13:25:10|72.84|70.64|72.84|70.64|72.84|70.64|72.84|70.64|0
1635427530000|2021-10-28 13:25:30|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1635427540000|2021-10-28 13:25:40|72.84|70.64|72.89|70.69|72.89|70.69|72.84|70.64|0
1635427550000|2021-10-28 13:25:50|72.93|70.73|72.93|70.73|72.93|70.73|72.89|70.69|0
1635427560000|2021-10-28 13:26:00|72.95|70.75|72.97|70.77|73.02|70.82|72.95|70.75|0
1635427580000|2021-10-28 13:26:20|73.02|70.82|73.11|70.91|73.11|70.91|73.02|70.82|0
1635427590000|2021-10-28 13:26:30|73.06|70.86|73.15|70.95|73.15|70.95|73.06|70.86|0
1635427600000|2021-10-28 13:26:40|73.2|71|73.11|70.91|73.2|71|73.11|70.91|0
1635427610000|2021-10-28 13:26:50|73.06|70.86|73.06|70.86|73.06|70.86|73.02|70.82|0
1635427620000|2021-10-28 13:27:00|73.02|70.82|72.97|70.77|73.02|70.82|72.97|70.77|0
1635427640000|2021-10-28 13:27:20|73.02|70.82|73.02|70.82|73.02|70.82|73.02|70.82|0
1635427650000|2021-10-28 13:27:30|73.04|70.84|73.06|70.86|73.06|70.86|73.04|70.84|0
1635427660000|2021-10-28 13:27:40|73.02|70.82|72.97|70.77|73.02|70.82|72.97|70.77|0
1635427680000|2021-10-28 13:28:00|73.02|70.82|72.93|70.73|73.02|70.82|72.93|70.73|0
1635427690000|2021-10-28 13:28:10|72.88|70.68|72.84|70.64|72.88|70.68|72.84|70.64|0
1635427700000|2021-10-28 13:28:20|72.88|70.68|72.84|70.64|72.88|70.68|72.84|70.64|0
1635427710000|2021-10-28 13:28:30|72.88|70.68|72.88|70.68|72.88|70.68|72.88|70.68|0
1635427720000|2021-10-28 13:28:40|72.84|70.64|72.84|70.64|72.84|70.64|72.84|70.64|0
1635427730000|2021-10-28 13:28:50|72.88|70.68|72.88|70.68|72.88|70.68|72.88|70.68|0
1635427740000|2021-10-28 13:29:00|72.84|70.64|72.84|70.64|72.84|70.64|72.84|70.64|0
1635427750000|2021-10-28 13:29:10|72.91|70.71|72.88|70.68|72.91|70.71|72.88|70.68|0
1635427760000|2021-10-28 13:29:20|72.93|70.73|72.93|70.73|72.93|70.73|72.93|70.73|0
1635427770000|2021-10-28 13:29:30|72.88|70.68|72.88|70.68|72.88|70.68|72.84|70.64|0
1635427780000|2021-10-28 13:29:40|72.84|70.64|72.8|70.6|72.84|70.64|72.8|70.6|0
1635427790000|2021-10-28 13:29:50|72.82|70.62|72.88|70.68|72.88|70.68|72.82|70.62|0
1635427800000|2021-10-28 13:30:00|72.84|70.64|72.53|70.33|72.84|70.64|72.53|70.33|0
1635427810000|2021-10-28 13:30:10|72.62|70.42|72.53|70.33|72.62|70.42|72.53|70.33|0
1635427820000|2021-10-28 13:30:20|72.4|70.2|72.09|69.89|72.4|70.2|72.09|69.89|0
1635427830000|2021-10-28 13:30:30|72.04|69.84|72.04|69.84|72.04|69.84|72|69.8|0
1635427840000|2021-10-28 13:30:40|72.18|69.98|72.13|69.93|72.22|70.02|72.13|69.93|0
1635427850000|2021-10-28 13:30:50|72.09|69.89|72.09|69.89|72.09|69.89|72.02|69.82|0
1635427860000|2021-10-28 13:31:00|72.18|69.98|72.22|70.02|72.22|70.02|72.13|69.93|0
1635427870000|2021-10-28 13:31:10|72.26|70.06|72.26|70.06|72.26|70.06|72.22|70.02|0
1635427880000|2021-10-28 13:31:20|72.22|70.02|72.18|69.98|72.22|70.02|72.18|69.98|0
1635427890000|2021-10-28 13:31:30|72.09|69.89|71.85|69.65|72.09|69.89|71.85|69.65|0
1635427900000|2021-10-28 13:31:40|71.95|69.75|72.04|69.84|72.04|69.84|71.91|69.71|0
1635427910000|2021-10-28 13:31:50|72.17|69.97|72.09|69.89|72.17|69.97|72.09|69.89|0
1635427920000|2021-10-28 13:32:00|72.04|69.84|71.78|69.58|72.04|69.84|71.78|69.58|0
1635427930000|2021-10-28 13:32:10|71.74|69.54|71.74|69.54|71.82|69.62|71.74|69.54|0
1635427940000|2021-10-28 13:32:20|71.6|69.4|71.56|69.36|71.6|69.4|71.56|69.36|0
1635427950000|2021-10-28 13:32:30|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1635427960000|2021-10-28 13:32:40|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1635427970000|2021-10-28 13:32:50|71.52|69.32|71.6|69.4|71.65|69.45|71.52|69.32|0
1635427980000|2021-10-28 13:33:00|71.69|69.49|71.78|69.58|71.78|69.58|71.69|69.49|0
1635427990000|2021-10-28 13:33:10|71.82|69.62|71.65|69.45|71.82|69.62|71.65|69.45|0
1635428000000|2021-10-28 13:33:20|71.69|69.49|71.82|69.62|71.82|69.62|71.69|69.49|0
1635428010000|2021-10-28 13:33:30|71.87|69.67|71.78|69.58|71.87|69.67|71.78|69.58|0
1635428020000|2021-10-28 13:33:40|71.87|69.67|71.73|69.53|71.87|69.67|71.73|69.53|0
1635428030000|2021-10-28 13:33:50|71.69|69.49|71.47|69.27|71.69|69.49|71.47|69.27|0
1635428040000|2021-10-28 13:34:00|71.43|69.23|71.3|69.1|71.43|69.23|71.3|69.1|0
1635428050000|2021-10-28 13:34:10|71.34|69.14|71.47|69.27|71.47|69.27|71.34|69.14|0
1635428060000|2021-10-28 13:34:20|71.56|69.36|71.47|69.27|71.56|69.36|71.47|69.27|0
1635428070000|2021-10-28 13:34:30|71.52|69.32|71.65|69.45|71.65|69.45|71.52|69.32|0
1635428080000|2021-10-28 13:34:40|71.56|69.36|71.69|69.49|71.69|69.49|71.56|69.36|0
1635428090000|2021-10-28 13:34:50|71.6|69.4|71.47|69.27|71.6|69.4|71.47|69.27|0
1635428100000|2021-10-28 13:35:00|71.56|69.36|71.38|69.18|71.56|69.36|71.38|69.18|0
1635428110000|2021-10-28 13:35:10|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1635428120000|2021-10-28 13:35:20|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1635428130000|2021-10-28 13:35:30|71.34|69.14|71.34|69.14|71.38|69.18|71.34|69.14|0
1635428140000|2021-10-28 13:35:40|71.51|69.31|71.47|69.27|71.51|69.31|71.38|69.18|0
1635428150000|2021-10-28 13:35:50|71.51|69.31|71.56|69.36|71.56|69.36|71.43|69.23|0
1635428160000|2021-10-28 13:36:00|71.65|69.45|71.65|69.45|71.65|69.45|71.6|69.4|0
1635428170000|2021-10-28 13:36:10|71.6|69.4|71.71|69.51|71.71|69.51|71.6|69.4|0
1635428180000|2021-10-28 13:36:20|71.69|69.49|71.91|69.71|71.91|69.71|71.69|69.49|0
1635428190000|2021-10-28 13:36:30|72|69.8|72.39|70.19|72.39|70.19|72|69.8|0
1635428200000|2021-10-28 13:36:40|72.35|70.15|72.22|70.02|72.35|70.15|72.17|69.97|0
1635428210000|2021-10-28 13:36:50|72.17|69.97|72.39|70.19|72.39|70.19|72.17|69.97|0
1635428220000|2021-10-28 13:37:00|72.22|70.02|72.26|70.06|72.26|70.06|72.17|69.97|0
1635428230000|2021-10-28 13:37:10|72.17|69.97|72.13|69.93|72.17|69.97|72.08|69.88|0
1635428240000|2021-10-28 13:37:20|72.22|70.02|72.17|69.97|72.22|70.02|72.17|69.97|0
1635428250000|2021-10-28 13:37:30|72.22|70.02|72.22|70.02|72.22|70.02|72.13|69.93|0
1635428260000|2021-10-28 13:37:40|72.17|69.97|72.26|70.06|72.26|70.06|72.17|69.97|0
1635428270000|2021-10-28 13:37:50|72.22|70.02|72.26|70.06|72.35|70.15|72.22|70.02|0
1635428280000|2021-10-28 13:38:00|72.08|69.88|71.95|69.75|72.08|69.88|71.95|69.75|0
1635428290000|2021-10-28 13:38:10|71.86|69.66|71.78|69.58|71.86|69.66|71.78|69.58|0
1635428300000|2021-10-28 13:38:20|71.91|69.71|72|69.8|72|69.8|71.86|69.66|0
1635428310000|2021-10-28 13:38:30|71.91|69.71|71.91|69.71|71.91|69.71|71.91|69.71|0
1635428320000|2021-10-28 13:38:40|71.95|69.75|71.95|69.75|72|69.8|71.91|69.71|0
1635428330000|2021-10-28 13:38:50|71.91|69.71|72.08|69.88|72.08|69.88|71.91|69.71|0
1635428340000|2021-10-28 13:39:00|72.13|69.93|71.95|69.75|72.13|69.93|71.95|69.75|0
1635428350000|2021-10-28 13:39:10|71.91|69.71|71.86|69.66|71.91|69.71|71.86|69.66|0
1635428360000|2021-10-28 13:39:20|71.91|69.71|71.95|69.75|71.95|69.75|71.86|69.66|0
1635428370000|2021-10-28 13:39:30|71.86|69.66|71.86|69.66|71.86|69.66|71.82|69.62|0
1635428380000|2021-10-28 13:39:40|71.82|69.62|71.82|69.62|71.82|69.62|71.78|69.58|0
1635428390000|2021-10-28 13:39:50|71.73|69.53|71.91|69.71|71.91|69.71|71.73|69.53|0
1635428400000|2021-10-28 13:40:00|71.78|69.58|71.51|69.31|71.78|69.58|71.51|69.31|0
1635428410000|2021-10-28 13:40:10|71.56|69.36|71.51|69.31|71.56|69.36|71.51|69.31|0
1635428420000|2021-10-28 13:40:20|71.56|69.36|71.56|69.36|71.56|69.36|71.51|69.31|0
1635428430000|2021-10-28 13:40:30|71.6|69.4|71.64|69.44|71.64|69.44|71.56|69.36|0
1635428440000|2021-10-28 13:40:40|71.6|69.4|71.69|69.49|71.73|69.53|71.6|69.4|0
1635428450000|2021-10-28 13:40:50|71.73|69.53|71.78|69.58|71.78|69.58|71.69|69.49|0
1635428460000|2021-10-28 13:41:00|71.73|69.53|71.69|69.49|71.73|69.53|71.69|69.49|0
1635428470000|2021-10-28 13:41:10|71.73|69.53|71.73|69.53|71.78|69.58|71.73|69.53|0
1635428480000|2021-10-28 13:41:20|71.64|69.44|71.51|69.31|71.64|69.44|71.47|69.27|0
1635428490000|2021-10-28 13:41:30|71.56|69.36|71.6|69.4|71.6|69.4|71.56|69.36|0
1635428500000|2021-10-28 13:41:40|71.69|69.49|71.73|69.53|71.73|69.53|71.64|69.44|0
1635428510000|2021-10-28 13:41:50|71.86|69.66|71.91|69.71|71.95|69.75|71.86|69.66|0
1635428520000|2021-10-28 13:42:00|71.99|69.79|71.77|69.57|71.99|69.79|71.77|69.57|0
1635428530000|2021-10-28 13:42:10|71.69|69.49|71.6|69.4|71.77|69.57|71.6|69.4|0
1635428540000|2021-10-28 13:42:20|71.56|69.36|71.6|69.4|71.6|69.4|71.56|69.36|0
1635428550000|2021-10-28 13:42:30|71.64|69.44|71.64|69.44|71.64|69.44|71.6|69.4|0
1635428560000|2021-10-28 13:42:40|71.69|69.49|71.73|69.53|71.73|69.53|71.69|69.49|0
1635428570000|2021-10-28 13:42:50|71.77|69.57|71.91|69.71|71.95|69.75|71.77|69.57|0
1635428580000|2021-10-28 13:43:00|71.82|69.62|71.77|69.57|71.82|69.62|71.77|69.57|0
1635428590000|2021-10-28 13:43:10|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1635428600000|2021-10-28 13:43:20|71.69|69.49|71.69|69.49|71.73|69.53|71.69|69.49|0
1635428610000|2021-10-28 13:43:30|71.77|69.57|71.73|69.53|71.77|69.57|71.73|69.53|0
1635428620000|2021-10-28 13:43:40|71.64|69.44|71.69|69.49|71.73|69.53|71.64|69.44|0
1635428630000|2021-10-28 13:43:50|71.73|69.53|71.53|69.33|71.73|69.53|71.53|69.33|0
1635428640000|2021-10-28 13:44:00|71.6|69.4|71.51|69.31|71.6|69.4|71.51|69.31|0
1635428650000|2021-10-28 13:44:10|71.6|69.4|71.69|69.49|71.69|69.49|71.6|69.4|0
1635428660000|2021-10-28 13:44:20|71.64|69.44|71.64|69.44|71.69|69.49|71.64|69.44|0
1635428670000|2021-10-28 13:44:30|71.69|69.49|71.69|69.49|71.69|69.49|71.66|69.46|0
1635428680000|2021-10-28 13:44:40|71.64|69.44|71.55|69.35|71.64|69.44|71.55|69.35|0
1635428690000|2021-10-28 13:44:50|71.47|69.27|71.34|69.14|71.47|69.27|71.34|69.14|0
1635428700000|2021-10-28 13:45:00|71.25|69.05|70.94|68.74|71.25|69.05|70.94|68.74|0
1635428710000|2021-10-28 13:45:10|70.68|68.48|70.73|68.53|70.73|68.53|70.6|68.4|0
1635428720000|2021-10-28 13:45:20|70.81|68.61|70.94|68.74|70.94|68.74|70.81|68.61|0
1635428730000|2021-10-28 13:45:30|70.86|68.66|70.73|68.53|70.86|68.66|70.73|68.53|0
1635428740000|2021-10-28 13:45:40|70.77|68.57|70.77|68.57|70.77|68.57|70.68|68.48|0
1635428750000|2021-10-28 13:45:50|70.81|68.61|70.77|68.57|70.81|68.61|70.73|68.53|0
1635428760000|2021-10-28 13:46:00|70.68|68.48|71.45|69.25|71.45|69.25|70.64|68.44|0
1635428770000|2021-10-28 13:46:10|71.52|69.32|71.5|69.3|71.54|69.34|71.5|69.3|0
1635428780000|2021-10-28 13:46:20|71.54|69.34|71.41|69.21|71.54|69.34|71.41|69.21|0
1635428790000|2021-10-28 13:46:30|71.45|69.25|71.41|69.21|71.45|69.25|71.37|69.17|0
1635428800000|2021-10-28 13:46:40|71.45|69.25|71.37|69.17|71.45|69.25|71.37|69.17|0
1635428810000|2021-10-28 13:46:50|71.32|69.12|71.11|68.91|71.32|69.12|71.11|68.91|0
1635428820000|2021-10-28 13:47:00|71.19|68.99|71.19|68.99|71.28|69.08|71.19|68.99|0
1635428830000|2021-10-28 13:47:10|71.11|68.91|71.24|69.04|71.24|69.04|71.11|68.91|0
1635428840000|2021-10-28 13:47:20|71.28|69.08|71.45|69.25|71.45|69.25|71.28|69.08|0
1635428850000|2021-10-28 13:47:30|71.37|69.17|71.41|69.21|71.41|69.21|71.37|69.17|0
1635428860000|2021-10-28 13:47:40|71.54|69.34|72.45|70.25|72.45|70.25|71.54|69.34|0
1635428870000|2021-10-28 13:47:50|72.36|70.16|72.27|70.07|72.36|70.16|72.27|70.07|0
1635428880000|2021-10-28 13:48:00|72.23|70.03|72.31|70.11|72.31|70.11|72.23|70.03|0
1635428890000|2021-10-28 13:48:10|72.36|70.16|72.23|70.03|72.4|70.2|72.23|70.03|0
1635428900000|2021-10-28 13:48:20|72.31|70.11|72.18|69.98|72.31|70.11|72.18|69.98|0
1635428910000|2021-10-28 13:48:30|72.1|69.9|72.1|69.9|72.18|69.98|72.1|69.9|0
1635428920000|2021-10-28 13:48:40|72.05|69.85|72.01|69.81|72.05|69.85|72.01|69.81|0
1635428930000|2021-10-28 13:48:50|72.05|69.85|72.14|69.94|72.14|69.94|72.05|69.85|0
1635428940000|2021-10-28 13:49:00|72.1|69.9|72.23|70.03|72.23|70.03|72.1|69.9|0
1635428950000|2021-10-28 13:49:10|72.18|69.98|72.23|70.03|72.23|70.03|72.18|69.98|0
1635428960000|2021-10-28 13:49:20|72.18|69.98|72.14|69.94|72.23|70.03|72.14|69.94|0
1635428970000|2021-10-28 13:49:30|72.18|69.98|72.14|69.94|72.21|70.01|72.1|69.9|0
1635428980000|2021-10-28 13:49:40|72.18|69.98|72.18|69.98|72.23|70.03|72.18|69.98|0
1635428990000|2021-10-28 13:49:50|72.23|70.03|72.31|70.11|72.31|70.11|72.23|70.03|0
1635429000000|2021-10-28 13:50:00|72.1|69.9|72.23|70.03|72.23|70.03|72.1|69.9|0
1635429010000|2021-10-28 13:50:10|72.36|70.16|72.27|70.07|72.36|70.16|72.21|70.01|0
1635429020000|2021-10-28 13:50:20|72.23|70.03|72.31|70.11|72.36|70.16|72.23|70.03|0
1635429030000|2021-10-28 13:50:30|72.36|70.16|72.27|70.07|72.45|70.25|72.27|70.07|0
1635429040000|2021-10-28 13:50:40|72.23|70.03|72.05|69.85|72.23|70.03|72.05|69.85|0
1635429050000|2021-10-28 13:50:50|72.1|69.9|72.23|70.03|72.23|70.03|72.1|69.9|0
1635429060000|2021-10-28 13:51:00|72.18|69.98|72.14|69.94|72.18|69.98|72.09|69.89|0
1635429070000|2021-10-28 13:51:10|72.05|69.85|72.01|69.81|72.05|69.85|71.96|69.76|0
1635429080000|2021-10-28 13:51:20|71.96|69.76|72.05|69.85|72.05|69.85|71.96|69.76|0
1635429090000|2021-10-28 13:51:30|72.09|69.89|72.01|69.81|72.09|69.89|72.01|69.81|0
1635429100000|2021-10-28 13:51:40|71.96|69.76|72.05|69.85|72.05|69.85|71.96|69.76|0
1635429110000|2021-10-28 13:51:50|72.01|69.81|72.09|69.89|72.09|69.89|72.01|69.81|0
1635429120000|2021-10-28 13:52:00|72.05|69.85|72.01|69.81|72.05|69.85|72.01|69.81|0
1635429130000|2021-10-28 13:52:10|72.05|69.85|72.09|69.89|72.09|69.89|72.05|69.85|0
1635429140000|2021-10-28 13:52:20|72.05|69.85|72.18|69.98|72.18|69.98|72.05|69.85|0
1635429150000|2021-10-28 13:52:30|72.09|69.89|72.14|69.94|72.18|69.98|72.09|69.89|0
1635429160000|2021-10-28 13:52:40|72.23|70.03|72.31|70.11|72.36|70.16|72.23|70.03|0
1635429170000|2021-10-28 13:52:50|72.36|70.16|72.44|70.24|72.44|70.24|72.36|70.16|0
1635429180000|2021-10-28 13:53:00|72.31|70.11|72.4|70.2|72.4|70.2|72.31|70.11|0
1635429190000|2021-10-28 13:53:10|72.44|70.24|72.62|70.42|72.66|70.46|72.44|70.24|0
1635429200000|2021-10-28 13:53:20|72.58|70.38|72.49|70.29|72.62|70.42|72.49|70.29|0
1635429210000|2021-10-28 13:53:30|72.53|70.33|72.49|70.29|72.58|70.38|72.49|70.29|0
1635429220000|2021-10-28 13:53:40|72.44|70.24|72.44|70.24|72.53|70.33|72.4|70.2|0
1635429230000|2021-10-28 13:53:50|72.4|70.2|72.44|70.24|72.44|70.24|72.36|70.16|0
1635429240000|2021-10-28 13:54:00|72.31|70.11|72.18|69.98|72.31|70.11|72.18|69.98|0
1635429250000|2021-10-28 13:54:10|72.22|70.02|72.27|70.07|72.27|70.07|72.22|70.02|0
1635429260000|2021-10-28 13:54:20|72.31|70.11|72.31|70.11|72.36|70.16|72.31|70.11|0
1635429270000|2021-10-28 13:54:30|72.36|70.16|72.4|70.2|72.4|70.2|72.36|70.16|0
1635429280000|2021-10-28 13:54:40|72.44|70.24|72.44|70.24|72.44|70.24|72.44|70.24|0
1635429290000|2021-10-28 13:54:50|72.49|70.29|72.36|70.16|72.49|70.29|72.36|70.16|0
1635429300000|2021-10-28 13:55:00|72.27|70.07|72.27|70.07|72.27|70.07|72.18|69.98|0
1635429310000|2021-10-28 13:55:10|72.31|70.11|72.18|69.98|72.31|70.11|72.18|69.98|0
1635429320000|2021-10-28 13:55:20|72.14|69.94|72.14|69.94|72.14|69.94|72.14|69.94|0
1635429330000|2021-10-28 13:55:30|72.09|69.89|72.05|69.85|72.09|69.89|72.05|69.85|0
1635429340000|2021-10-28 13:55:40|71.96|69.76|72.05|69.85|72.05|69.85|71.96|69.76|0
1635429350000|2021-10-28 13:55:50|72.01|69.81|72.14|69.94|72.14|69.94|72.01|69.81|0
1635429360000|2021-10-28 13:56:00|72.18|69.98|72.22|70.02|72.27|70.07|72.18|69.98|0
1635429370000|2021-10-28 13:56:10|72.27|70.07|72.27|70.07|72.31|70.11|72.27|70.07|0
1635429380000|2021-10-28 13:56:20|72.31|70.11|72.35|70.15|72.35|70.15|72.31|70.11|0
1635429390000|2021-10-28 13:56:30|72.4|70.2|72.31|70.11|72.4|70.2|72.27|70.07|0
1635429400000|2021-10-28 13:56:40|72.27|70.07|72.31|70.11|72.31|70.11|72.27|70.07|0
1635429410000|2021-10-28 13:56:50|72.35|70.15|72.31|70.11|72.4|70.2|72.31|70.11|0
1635429420000|2021-10-28 13:57:00|72.4|70.2|72.18|69.98|72.4|70.2|72.18|69.98|0
1635429430000|2021-10-28 13:57:10|72.22|70.02|72.09|69.89|72.22|70.02|72.09|69.89|0
1635429440000|2021-10-28 13:57:20|72.05|69.85|72.18|69.98|72.22|70.02|72.05|69.85|0
1635429450000|2021-10-28 13:57:30|72.14|69.94|72.18|69.98|72.18|69.98|72.14|69.94|0
1635429460000|2021-10-28 13:57:40|72.14|69.94|72.05|69.85|72.14|69.94|72.05|69.85|0
1635429470000|2021-10-28 13:57:50|72.09|69.89|71.96|69.76|72.09|69.89|71.96|69.76|0
1635429480000|2021-10-28 13:58:00|72|69.8|71.92|69.72|72|69.8|71.92|69.72|0
1635429490000|2021-10-28 13:58:10|71.87|69.67|71.87|69.67|71.9|69.7|71.87|69.67|0
1635429500000|2021-10-28 13:58:20|71.83|69.63|71.81|69.61|71.83|69.63|71.81|69.61|0
1635429510000|2021-10-28 13:58:30|71.83|69.63|71.83|69.63|71.87|69.67|71.83|69.63|0
1635429520000|2021-10-28 13:58:40|71.87|69.67|71.83|69.63|71.87|69.67|71.83|69.63|0
1635429530000|2021-10-28 13:58:50|71.87|69.67|71.96|69.76|71.96|69.76|71.87|69.67|0
1635429540000|2021-10-28 13:59:00|71.94|69.74|71.87|69.67|71.96|69.76|71.87|69.67|0
1635429550000|2021-10-28 13:59:10|71.83|69.63|71.7|69.5|71.83|69.63|71.7|69.5|0
1635429560000|2021-10-28 13:59:20|71.74|69.54|71.79|69.59|71.79|69.59|71.74|69.54|0
1635429570000|2021-10-28 13:59:30|71.81|69.61|72.05|69.85|72.05|69.85|71.81|69.61|0
1635429580000|2021-10-28 13:59:40|72|69.8|72.05|69.85|72.05|69.85|72|69.8|0
1635429590000|2021-10-28 13:59:50|72|69.8|72.03|69.83|72.05|69.85|72|69.8|0
1635429600000|2021-10-28 14:00:00|71.92|69.72|71.92|69.72|71.98|69.78|71.92|69.72|0
1635429610000|2021-10-28 14:00:10|71.96|69.76|71.96|69.76|71.96|69.76|71.9|69.7|0
1635429620000|2021-10-28 14:00:20|71.92|69.72|72.13|69.93|72.13|69.93|71.92|69.72|0
1635429630000|2021-10-28 14:00:30|72.18|69.98|72.27|70.07|72.35|70.15|72.18|69.98|0
1635429640000|2021-10-28 14:00:40|72.11|69.91|72.05|69.85|72.11|69.91|72.05|69.85|0
1635429650000|2021-10-28 14:00:50|72.13|69.93|72.13|69.93|72.18|69.98|72.13|69.93|0
1635429660000|2021-10-28 14:01:00|72.05|69.85|72|69.8|72.22|70.02|72|69.8|0
1635429670000|2021-10-28 14:01:10|72.05|69.85|72|69.8|72.09|69.89|72|69.8|0
1635429680000|2021-10-28 14:01:20|71.96|69.76|71.92|69.72|72.05|69.85|71.92|69.72|0
1635429690000|2021-10-28 14:01:30|71.83|69.63|71.96|69.76|71.96|69.76|71.83|69.63|0
1635429700000|2021-10-28 14:01:40|72|69.8|72.05|69.85|72.05|69.85|72|69.8|0
1635429710000|2021-10-28 14:01:50|72.09|69.89|72.05|69.85|72.13|69.93|72.05|69.85|0
1635429720000|2021-10-28 14:02:00|71.92|69.72|72|69.8|72|69.8|71.87|69.67|0
1635429730000|2021-10-28 14:02:10|71.87|69.67|71.83|69.63|71.87|69.67|71.78|69.58|0
1635429740000|2021-10-28 14:02:20|71.74|69.54|71.74|69.54|71.74|69.54|71.7|69.5|0
1635429750000|2021-10-28 14:02:30|71.78|69.58|71.92|69.72|71.92|69.72|71.78|69.58|0
1635429760000|2021-10-28 14:02:40|71.96|69.76|72|69.8|72.05|69.85|71.96|69.76|0
1635429770000|2021-10-28 14:02:50|72.05|69.85|71.96|69.76|72.05|69.85|71.96|69.76|0
1635429780000|2021-10-28 14:03:00|72.09|69.89|72.02|69.82|72.09|69.89|71.96|69.76|0
1635429790000|2021-10-28 14:03:10|72.09|69.89|72|69.8|72.13|69.93|72|69.8|0
1635429800000|2021-10-28 14:03:20|72.05|69.85|72.13|69.93|72.13|69.93|72|69.8|0
1635429810000|2021-10-28 14:03:30|72.09|69.89|72.18|69.98|72.18|69.98|72.09|69.89|0
1635429820000|2021-10-28 14:03:40|72.22|70.02|72.22|70.02|72.35|70.15|72.22|70.02|0
1635429830000|2021-10-28 14:03:50|72.16|69.96|72.18|69.98|72.22|70.02|72.16|69.96|0
1635429840000|2021-10-28 14:04:00|72.22|70.02|72.26|70.06|72.26|70.06|72.22|70.02|0
1635429850000|2021-10-28 14:04:10|72.31|70.11|72.31|70.11|72.31|70.11|72.22|70.02|0
1635429860000|2021-10-28 14:04:20|72.22|70.02|72.22|70.02|72.31|70.11|72.22|70.02|0
1635429870000|2021-10-28 14:04:30|72.26|70.06|72.22|70.02|72.26|70.06|72.22|70.02|0
1635429880000|2021-10-28 14:04:40|72.18|69.98|72.13|69.93|72.18|69.98|72.05|69.85|0
1635429890000|2021-10-28 14:04:50|72.18|69.98|72.18|69.98|72.18|69.98|72.13|69.93|0
1635429900000|2021-10-28 14:05:00|72.26|70.06|72.35|70.15|72.35|70.15|72.26|70.06|0
1635429910000|2021-10-28 14:05:10|72.22|70.02|72.31|70.11|72.31|70.11|72.22|70.02|0
1635429920000|2021-10-28 14:05:20|72.26|70.06|72.35|70.15|72.35|70.15|72.26|70.06|0
1635429930000|2021-10-28 14:05:30|72.31|70.11|72.31|70.11|72.31|70.11|72.26|70.06|0
1635429940000|2021-10-28 14:05:40|72.26|70.06|72.35|70.15|72.35|70.15|72.26|70.06|0
1635429950000|2021-10-28 14:05:50|72.39|70.19|72.53|70.33|72.53|70.33|72.39|70.19|0
1635429960000|2021-10-28 14:06:00|72.44|70.24|72.48|70.28|72.48|70.28|72.39|70.19|0
1635429970000|2021-10-28 14:06:10|72.39|70.19|72.39|70.19|72.39|70.19|72.35|70.15|0
1635429980000|2021-10-28 14:06:20|72.44|70.24|72.44|70.24|72.44|70.24|72.44|70.24|0
1635429990000|2021-10-28 14:06:30|72.39|70.19|72.31|70.11|72.39|70.19|72.31|70.11|0
1635430000000|2021-10-28 14:06:40|72.22|70.02|72.13|69.93|72.22|70.02|72.13|69.93|0
1635430010000|2021-10-28 14:06:50|72.18|69.98|72.22|70.02|72.22|70.02|72.18|69.98|0
1635430020000|2021-10-28 14:07:00|72.18|69.98|72.04|69.84|72.18|69.98|72.04|69.84|0
1635430030000|2021-10-28 14:07:10|72.09|69.89|72.09|69.89|72.09|69.89|72.04|69.84|0
1635430040000|2021-10-28 14:07:20|72|69.8|72.04|69.84|72.09|69.89|72|69.8|0
1635430050000|2021-10-28 14:07:30|72|69.8|72.13|69.93|72.22|70.02|72|69.8|0
1635430060000|2021-10-28 14:07:40|72.22|70.02|72.31|70.11|72.31|70.11|72.22|70.02|0
1635430070000|2021-10-28 14:07:50|72.26|70.06|72.09|69.89|72.26|70.06|72.09|69.89|0
1635430080000|2021-10-28 14:08:00|72.04|69.84|72|69.8|72.04|69.84|72|69.8|0
1635430090000|2021-10-28 14:08:10|71.96|69.76|71.91|69.71|71.96|69.76|71.87|69.67|0
1635430100000|2021-10-28 14:08:20|71.96|69.76|72.04|69.84|72.04|69.84|71.96|69.76|0
1635430110000|2021-10-28 14:08:30|72.09|69.89|72.09|69.89|72.13|69.93|72.09|69.89|0
1635430120000|2021-10-28 14:08:40|72.04|69.84|71.89|69.69|72.04|69.84|71.89|69.69|0
1635430130000|2021-10-28 14:08:50|71.87|69.67|71.78|69.58|71.87|69.67|71.78|69.58|0
1635430140000|2021-10-28 14:09:00|71.83|69.63|71.87|69.67|71.87|69.67|71.78|69.58|0
1635430150000|2021-10-28 14:09:10|71.91|69.71|71.96|69.76|71.96|69.76|71.91|69.71|0
1635430160000|2021-10-28 14:09:20|72|69.8|71.96|69.76|72|69.8|71.96|69.76|0
1635430170000|2021-10-28 14:09:30|71.91|69.71|72|69.8|72|69.8|71.91|69.71|0
1635430180000|2021-10-28 14:09:40|72.04|69.84|72.04|69.84|72.04|69.84|72|69.8|0
1635430190000|2021-10-28 14:09:50|72|69.8|72|69.8|72|69.8|71.96|69.76|0
1635430200000|2021-10-28 14:10:00|71.96|69.76|71.96|69.76|72.04|69.84|71.96|69.76|0
1635430210000|2021-10-28 14:10:10|71.91|69.71|71.87|69.67|71.91|69.71|71.87|69.67|0
1635430230000|2021-10-28 14:10:30|71.91|69.71|72|69.8|72|69.8|71.87|69.67|0
1635430240000|2021-10-28 14:10:40|71.96|69.76|72.04|69.84|72.04|69.84|71.87|69.67|0
1635430250000|2021-10-28 14:10:50|71.93|69.73|71.96|69.76|71.96|69.76|71.91|69.71|0
1635430260000|2021-10-28 14:11:00|72.09|69.89|72.04|69.84|72.09|69.89|72.04|69.84|0
1635430270000|2021-10-28 14:11:10|72.09|69.89|72.13|69.93|72.13|69.93|72.04|69.84|0
1635430280000|2021-10-28 14:11:20|72.04|69.84|72.09|69.89|72.17|69.97|72.04|69.84|0
1635430290000|2021-10-28 14:11:30|72|69.8|72.04|69.84|72.09|69.89|72|69.8|0
1635430300000|2021-10-28 14:11:40|72|69.8|72.09|69.89|72.09|69.89|72|69.8|0
1635430310000|2021-10-28 14:11:50|72.13|69.93|72.09|69.89|72.13|69.93|72.09|69.89|0
1635430320000|2021-10-28 14:12:00|72.17|69.97|72.22|70.02|72.22|70.02|72.17|69.97|0
1635430330000|2021-10-28 14:12:10|72.17|69.97|72.26|70.06|72.3|70.1|72.17|69.97|0
1635430340000|2021-10-28 14:12:20|72.3|70.1|72.48|70.28|72.48|70.28|72.3|70.1|0
1635430350000|2021-10-28 14:12:30|72.52|70.32|72.57|70.37|72.57|70.37|72.52|70.32|0
1635430360000|2021-10-28 14:12:40|72.52|70.32|72.39|70.19|72.52|70.32|72.39|70.19|0
1635430370000|2021-10-28 14:12:50|72.48|70.28|72.65|70.45|72.65|70.45|72.48|70.28|0
1635430380000|2021-10-28 14:13:00|72.83|70.63|72.96|70.76|72.96|70.76|72.83|70.63|0
1635430390000|2021-10-28 14:13:10|73.01|70.81|73.14|70.94|73.14|70.94|73.01|70.81|0
1635430400000|2021-10-28 14:13:20|73.23|71.03|73.14|70.94|73.23|71.03|73.1|70.9|0
1635430410000|2021-10-28 14:13:30|73.05|70.85|72.87|70.67|73.05|70.85|72.87|70.67|0
1635430420000|2021-10-28 14:13:40|72.92|70.72|72.87|70.67|72.92|70.72|72.87|70.67|0
1635430430000|2021-10-28 14:13:50|72.79|70.59|72.96|70.76|72.96|70.76|72.79|70.59|0
1635430440000|2021-10-28 14:14:00|72.92|70.72|72.7|70.5|72.92|70.72|72.7|70.5|0
1635430450000|2021-10-28 14:14:10|72.74|70.54|72.7|70.5|72.74|70.54|72.7|70.5|0
1635430460000|2021-10-28 14:14:20|72.65|70.45|72.52|70.32|72.65|70.45|72.52|70.32|0
1635430470000|2021-10-28 14:14:30|72.57|70.37|72.65|70.45|72.65|70.45|72.57|70.37|0
1635430480000|2021-10-28 14:14:40|72.61|70.41|72.52|70.32|72.61|70.41|72.52|70.32|0
1635430490000|2021-10-28 14:14:50|72.48|70.28|72.52|70.32|72.52|70.32|72.48|70.28|0
1635430500000|2021-10-28 14:15:00|72.48|70.28|72.43|70.23|72.48|70.28|72.43|70.23|0
1635430510000|2021-10-28 14:15:10|72.39|70.19|72.48|70.28|72.48|70.28|72.39|70.19|0
1635430520000|2021-10-28 14:15:20|72.52|70.32|72.57|70.37|72.57|70.37|72.52|70.32|0
1635430530000|2021-10-28 14:15:30|72.61|70.41|72.61|70.41|72.61|70.41|72.52|70.32|0
1635430540000|2021-10-28 14:15:40|72.7|70.5|72.74|70.54|72.74|70.54|72.65|70.45|0
1635430550000|2021-10-28 14:15:50|72.7|70.5|72.61|70.41|72.7|70.5|72.61|70.41|0
1635430560000|2021-10-28 14:16:00|72.57|70.37|72.57|70.37|72.61|70.41|72.57|70.37|0
1635430570000|2021-10-28 14:16:10|72.7|70.5|72.79|70.59|72.79|70.59|72.7|70.5|0
1635430580000|2021-10-28 14:16:20|72.83|70.63|72.83|70.63|72.87|70.67|72.79|70.59|0
1635430590000|2021-10-28 14:16:30|72.79|70.59|72.74|70.54|72.83|70.63|72.74|70.54|0
1635430600000|2021-10-28 14:16:40|72.7|70.5|72.7|70.5|72.79|70.59|72.7|70.5|0
1635430610000|2021-10-28 14:16:50|72.61|70.41|72.57|70.37|72.65|70.45|72.57|70.37|0
1635430620000|2021-10-28 14:17:00|72.61|70.41|72.48|70.28|72.61|70.41|72.48|70.28|0
1635430630000|2021-10-28 14:17:10|72.39|70.19|72.39|70.19|72.43|70.23|72.39|70.19|0
1635430640000|2021-10-28 14:17:20|72.35|70.15|72.56|70.36|72.61|70.41|72.35|70.15|0
1635430650000|2021-10-28 14:17:30|72.61|70.41|72.43|70.23|72.61|70.41|72.43|70.23|0
1635430660000|2021-10-28 14:17:40|72.48|70.28|72.52|70.32|72.52|70.32|72.39|70.19|0
1635430670000|2021-10-28 14:17:50|72.48|70.28|72.56|70.36|72.56|70.36|72.48|70.28|0
1635430680000|2021-10-28 14:18:00|72.61|70.41|72.48|70.28|72.61|70.41|72.48|70.28|0
1635430690000|2021-10-28 14:18:10|72.43|70.23|72.3|70.1|72.43|70.23|72.3|70.1|0
1635430700000|2021-10-28 14:18:20|72.35|70.15|72.35|70.15|72.35|70.15|72.3|70.1|0
1635430710000|2021-10-28 14:18:30|72.39|70.19|72.52|70.32|72.52|70.32|72.39|70.19|0
1635430720000|2021-10-28 14:18:40|72.48|70.28|72.61|70.41|72.61|70.41|72.48|70.28|0
1635430730000|2021-10-28 14:18:50|72.52|70.32|72.48|70.28|72.52|70.32|72.43|70.23|0
1635430740000|2021-10-28 14:19:00|72.39|70.19|72.39|70.19|72.43|70.23|72.34|70.14|0
1635430750000|2021-10-28 14:19:10|72.34|70.14|72.3|70.1|72.39|70.19|72.3|70.1|0
1635430760000|2021-10-28 14:19:20|72.26|70.06|72.39|70.19|72.39|70.19|72.26|70.06|0
1635430770000|2021-10-28 14:19:30|72.34|70.14|72.43|70.23|72.43|70.23|72.34|70.14|0
1635430780000|2021-10-28 14:19:40|72.48|70.28|72.43|70.23|72.48|70.28|72.43|70.23|0
1635430790000|2021-10-28 14:19:50|72.39|70.19|72.39|70.19|72.48|70.28|72.39|70.19|0
1635430800000|2021-10-28 14:20:00|72.43|70.23|72.48|70.28|72.52|70.32|72.43|70.23|0
1635430810000|2021-10-28 14:20:10|72.52|70.32|72.52|70.32|72.52|70.32|72.48|70.28|0
1635430820000|2021-10-28 14:20:20|72.48|70.28|72.39|70.19|72.48|70.28|72.39|70.19|0
1635430830000|2021-10-28 14:20:30|72.34|70.14|72.43|70.23|72.43|70.23|72.34|70.14|0
1635430840000|2021-10-28 14:20:40|72.48|70.28|72.34|70.14|72.48|70.28|72.34|70.14|0
1635430850000|2021-10-28 14:20:50|72.39|70.19|72.52|70.32|72.52|70.32|72.39|70.19|0
1635430860000|2021-10-28 14:21:00|72.61|70.41|72.7|70.5|72.72|70.52|72.61|70.41|0
1635430870000|2021-10-28 14:21:10|72.78|70.58|72.65|70.45|72.78|70.58|72.65|70.45|0
1635430880000|2021-10-28 14:21:20|72.61|70.41|72.74|70.54|72.74|70.54|72.61|70.41|0
1635430890000|2021-10-28 14:21:30|72.65|70.45|72.52|70.32|72.65|70.45|72.52|70.32|0
1635430900000|2021-10-28 14:21:40|72.48|70.28|72.43|70.23|72.48|70.28|72.43|70.23|0
1635430910000|2021-10-28 14:21:50|72.39|70.19|72.43|70.23|72.43|70.23|72.34|70.14|0
1635430920000|2021-10-28 14:22:00|72.39|70.19|72.39|70.19|72.39|70.19|72.34|70.14|0
1635430930000|2021-10-28 14:22:10|72.3|70.1|72.39|70.19|72.39|70.19|72.3|70.1|0
1635430940000|2021-10-28 14:22:20|72.34|70.14|72.34|70.14|72.39|70.19|72.34|70.14|0
1635430950000|2021-10-28 14:22:30|72.3|70.1|72.04|69.84|72.3|70.1|72.04|69.84|0
1635430960000|2021-10-28 14:22:40|72.08|69.88|72.04|69.84|72.08|69.88|72.04|69.84|0
1635430970000|2021-10-28 14:22:50|72.08|69.88|72.08|69.88|72.08|69.88|72.04|69.84|0
1635430980000|2021-10-28 14:23:00|72.12|69.92|72.08|69.88|72.17|69.97|72.08|69.88|0
1635431000000|2021-10-28 14:23:20|72.12|69.92|72.12|69.92|72.17|69.97|72.08|69.88|0
1635431010000|2021-10-28 14:23:30|72.04|69.84|72.04|69.84|72.08|69.88|72.04|69.84|0
1635431020000|2021-10-28 14:23:40|71.99|69.79|71.95|69.75|72.04|69.84|71.95|69.75|0
1635431030000|2021-10-28 14:23:50|72.04|69.84|72.04|69.84|72.08|69.88|72.04|69.84|0
1635431040000|2021-10-28 14:24:00|71.99|69.79|72.12|69.92|72.17|69.97|71.99|69.79|0
1635431050000|2021-10-28 14:24:10|72.17|69.97|72.25|70.05|72.26|70.06|72.17|69.97|0
1635431060000|2021-10-28 14:24:20|72.21|70.01|72.3|70.1|72.3|70.1|72.21|70.01|0
1635431070000|2021-10-28 14:24:30|72.25|70.05|72.21|70.01|72.25|70.05|72.21|70.01|0
1635431080000|2021-10-28 14:24:40|72.17|69.97|72.17|69.97|72.21|70.01|72.17|69.97|0
1635431090000|2021-10-28 14:24:50|72.21|70.01|72.21|70.01|72.25|70.05|72.21|70.01|0
1635431100000|2021-10-28 14:25:00|72.3|70.1|72.3|70.1|72.34|70.14|72.25|70.05|0
1635431110000|2021-10-28 14:25:10|72.25|70.05|72.25|70.05|72.3|70.1|72.25|70.05|0
1635431120000|2021-10-28 14:25:20|72.21|70.01|72.21|70.01|72.21|70.01|72.21|70.01|0
1635431130000|2021-10-28 14:25:30|72.17|69.97|72.08|69.88|72.17|69.97|72.08|69.88|0
1635431140000|2021-10-28 14:25:40|72.04|69.84|71.99|69.79|72.04|69.84|71.95|69.75|0
1635431150000|2021-10-28 14:25:50|71.95|69.75|71.95|69.75|71.95|69.75|71.95|69.75|0
1635431160000|2021-10-28 14:26:00|71.86|69.66|71.82|69.62|71.86|69.66|71.73|69.53|0
1635431170000|2021-10-28 14:26:10|71.77|69.57|71.73|69.53|71.77|69.57|71.69|69.49|0
1635431180000|2021-10-28 14:26:20|71.64|69.44|71.6|69.4|71.64|69.44|71.6|69.4|0
1635431190000|2021-10-28 14:26:30|71.51|69.31|71.43|69.23|71.51|69.31|71.43|69.23|0
1635431200000|2021-10-28 14:26:40|71.6|69.4|71.56|69.36|71.6|69.4|71.51|69.31|0
1635431210000|2021-10-28 14:26:50|71.64|69.44|71.6|69.4|71.64|69.44|71.6|69.4|0
1635431220000|2021-10-28 14:27:00|71.64|69.44|71.51|69.31|71.64|69.44|71.51|69.31|0
1635431230000|2021-10-28 14:27:10|71.56|69.36|71.6|69.4|71.64|69.44|71.56|69.36|0
1635431240000|2021-10-28 14:27:20|71.56|69.36|71.47|69.27|71.56|69.36|71.47|69.27|0
1635431250000|2021-10-28 14:27:30|71.51|69.31|71.56|69.36|71.56|69.36|71.51|69.31|0
1635431260000|2021-10-28 14:27:40|71.6|69.4|71.6|69.4|71.6|69.4|71.6|69.4|0
1635431270000|2021-10-28 14:27:50|71.58|69.38|71.56|69.36|71.6|69.4|71.56|69.36|0
1635431280000|2021-10-28 14:28:00|71.51|69.31|71.43|69.23|71.51|69.31|71.43|69.23|0
1635431290000|2021-10-28 14:28:10|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635431300000|2021-10-28 14:28:20|71.43|69.23|71.43|69.23|71.47|69.27|71.43|69.23|0
1635431310000|2021-10-28 14:28:30|71.47|69.27|71.47|69.27|71.47|69.27|71.43|69.23|0
1635431320000|2021-10-28 14:28:40|71.43|69.23|71.45|69.25|71.47|69.27|71.43|69.23|0
1635431330000|2021-10-28 14:28:50|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1635431340000|2021-10-28 14:29:00|71.51|69.31|71.47|69.27|71.56|69.36|71.47|69.27|0
1635431350000|2021-10-28 14:29:10|71.43|69.23|71.38|69.18|71.43|69.23|71.38|69.18|0
1635431360000|2021-10-28 14:29:20|71.43|69.23|71.38|69.18|71.43|69.23|71.38|69.18|0
1635431370000|2021-10-28 14:29:30|71.47|69.27|71.51|69.31|71.51|69.31|71.43|69.23|0
1635431380000|2021-10-28 14:29:40|71.47|69.27|71.49|69.29|71.51|69.31|71.47|69.27|0
1635431390000|2021-10-28 14:29:50|71.47|69.27|71.47|69.27|71.51|69.31|71.47|69.27|0
1635431400000|2021-10-28 14:30:00|71.43|69.23|71.38|69.18|71.47|69.27|71.38|69.18|0
1635431410000|2021-10-28 14:30:10|71.43|69.23|71.43|69.23|71.47|69.27|71.43|69.23|0
1635431420000|2021-10-28 14:30:20|71.51|69.31|71.51|69.31|71.56|69.36|71.51|69.31|0
1635431430000|2021-10-28 14:30:30|71.6|69.4|71.47|69.27|71.6|69.4|71.47|69.27|0
1635431440000|2021-10-28 14:30:40|71.51|69.31|71.51|69.31|71.55|69.35|71.51|69.31|0
1635431450000|2021-10-28 14:30:50|71.47|69.27|71.55|69.35|71.55|69.35|71.47|69.27|0
1635431460000|2021-10-28 14:31:00|71.47|69.27|71.38|69.18|71.47|69.27|71.38|69.18|0
1635431470000|2021-10-28 14:31:10|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1635431480000|2021-10-28 14:31:20|71.42|69.22|71.47|69.27|71.47|69.27|71.38|69.18|0
1635431490000|2021-10-28 14:31:30|71.42|69.22|71.34|69.14|71.42|69.22|71.34|69.14|0
1635431500000|2021-10-28 14:31:40|71.38|69.18|71.42|69.22|71.42|69.22|71.38|69.18|0
1635431510000|2021-10-28 14:31:50|71.38|69.18|71.34|69.14|71.38|69.18|71.34|69.14|0
1635431520000|2021-10-28 14:32:00|71.25|69.05|71.29|69.09|71.29|69.09|71.16|68.96|0
1635431530000|2021-10-28 14:32:10|71.21|69.01|71.16|68.96|71.21|69.01|71.16|68.96|0
1635431540000|2021-10-28 14:32:20|71.25|69.05|71.25|69.05|71.25|69.05|71.25|69.05|0
1635431550000|2021-10-28 14:32:30|71.16|68.96|71.12|68.92|71.21|69.01|71.12|68.92|0
1635431560000|2021-10-28 14:32:40|71.21|69.01|71.16|68.96|71.21|69.01|71.16|68.96|0
1635431570000|2021-10-28 14:32:50|71.21|69.01|71.16|68.96|71.21|69.01|71.16|68.96|0
1635431580000|2021-10-28 14:33:00|71.21|69.01|71.12|68.92|71.21|69.01|71.12|68.92|0
1635431590000|2021-10-28 14:33:10|71.03|68.83|71.08|68.88|71.08|68.88|71.03|68.83|0
1635431600000|2021-10-28 14:33:20|71.16|68.96|71.12|68.92|71.16|68.96|71.12|68.92|0
1635431610000|2021-10-28 14:33:30|71.08|68.88|71.12|68.92|71.12|68.92|71.08|68.88|0
1635431620000|2021-10-28 14:33:40|71.16|68.96|71.21|69.01|71.21|69.01|71.16|68.96|0
1635431630000|2021-10-28 14:33:50|71.25|69.05|71.21|69.01|71.29|69.09|71.16|68.96|0
1635431640000|2021-10-28 14:34:00|71.16|68.96|71.12|68.92|71.16|68.96|71.12|68.92|0
1635431650000|2021-10-28 14:34:10|71.16|68.96|71.16|68.96|71.16|68.96|71.16|68.96|0
1635431660000|2021-10-28 14:34:20|71.21|69.01|71.16|68.96|71.21|69.01|71.16|68.96|0
1635431670000|2021-10-28 14:34:30|71.08|68.88|71.03|68.83|71.08|68.88|71.03|68.83|0
1635431680000|2021-10-28 14:34:40|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1635431690000|2021-10-28 14:34:50|71.03|68.83|71.12|68.92|71.12|68.92|71.03|68.83|0
1635431700000|2021-10-28 14:35:00|70.99|68.79|71.03|68.83|71.08|68.88|70.99|68.79|0
1635431710000|2021-10-28 14:35:10|71.08|68.88|71.03|68.83|71.08|68.88|71.03|68.83|0
1635431720000|2021-10-28 14:35:20|71.12|68.92|71.06|68.86|71.12|68.92|71.06|68.86|0
1635431730000|2021-10-28 14:35:30|71.03|68.83|70.99|68.79|71.08|68.88|70.99|68.79|0
1635431740000|2021-10-28 14:35:40|70.95|68.75|70.95|68.75|70.95|68.75|70.95|68.75|0
1635431750000|2021-10-28 14:35:50|70.99|68.79|71.08|68.88|71.08|68.88|70.99|68.79|0
1635431760000|2021-10-28 14:36:00|71.12|68.92|71.16|68.96|71.16|68.96|71.12|68.92|0
1635431770000|2021-10-28 14:36:10|71.12|68.92|71.16|68.96|71.16|68.96|71.08|68.88|0
1635431780000|2021-10-28 14:36:20|71.21|69.01|71.21|69.01|71.21|69.01|71.16|68.96|0
1635431790000|2021-10-28 14:36:30|71.25|69.05|71.29|69.09|71.29|69.09|71.25|69.05|0
1635431800000|2021-10-28 14:36:40|71.34|69.14|71.29|69.09|71.34|69.14|71.29|69.09|0
1635431810000|2021-10-28 14:36:50|71.34|69.14|71.42|69.22|71.42|69.22|71.34|69.14|0
1635431820000|2021-10-28 14:37:00|71.38|69.18|71.34|69.14|71.38|69.18|71.34|69.14|0
1635431830000|2021-10-28 14:37:10|71.29|69.09|71.25|69.05|71.29|69.09|71.25|69.05|0
1635431840000|2021-10-28 14:37:20|71.21|69.01|71.16|68.96|71.21|69.01|71.16|68.96|0
1635431850000|2021-10-28 14:37:30|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1635431860000|2021-10-28 14:37:40|71.08|68.88|71.08|68.88|71.08|68.88|71.08|68.88|0
1635431870000|2021-10-28 14:37:50|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1635431880000|2021-10-28 14:38:00|71.08|68.88|71.03|68.83|71.08|68.88|71.03|68.83|0
1635431890000|2021-10-28 14:38:10|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1635431900000|2021-10-28 14:38:20|70.95|68.75|70.95|68.75|70.99|68.79|70.95|68.75|0
1635431910000|2021-10-28 14:38:30|70.99|68.79|70.95|68.75|70.99|68.79|70.95|68.75|0
1635431930000|2021-10-28 14:38:50|70.9|68.7|70.9|68.7|70.9|68.7|70.86|68.66|0
1635431940000|2021-10-28 14:39:00|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1635431950000|2021-10-28 14:39:10|70.9|68.7|70.9|68.7|70.95|68.75|70.9|68.7|0
1635431960000|2021-10-28 14:39:20|70.86|68.66|70.9|68.7|70.9|68.7|70.86|68.66|0
1635431970000|2021-10-28 14:39:30|70.95|68.75|70.95|68.75|70.95|68.75|70.9|68.7|0
1635431980000|2021-10-28 14:39:40|70.86|68.66|73.63|71.43|73.63|71.43|70.86|68.66|0
1635431990000|2021-10-28 14:39:50|73.42|71.22|71.19|68.99|73.42|71.22|71.19|68.99|0
1635432000000|2021-10-28 14:40:00|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635432010000|2021-10-28 14:40:10|71.28|69.08|71.23|69.03|71.28|69.08|71.23|69.03|0
1635432020000|2021-10-28 14:40:20|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635432030000|2021-10-28 14:40:30|71.28|69.08|71.32|69.12|71.36|69.16|71.28|69.08|0
1635432040000|2021-10-28 14:40:40|71.36|69.16|71.32|69.12|71.36|69.16|71.32|69.12|0
1635432050000|2021-10-28 14:40:50|71.36|69.16|71.32|69.12|71.36|69.16|71.32|69.12|0
1635432060000|2021-10-28 14:41:00|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635432070000|2021-10-28 14:41:10|71.36|69.16|71.41|69.21|71.45|69.25|71.36|69.16|0
1635432080000|2021-10-28 14:41:20|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635432090000|2021-10-28 14:41:30|71.49|69.29|71.58|69.38|71.58|69.38|71.49|69.29|0
1635432110000|2021-10-28 14:41:50|71.54|69.34|71.58|69.38|71.58|69.38|71.54|69.34|0
1635432120000|2021-10-28 14:42:00|71.54|69.34|71.54|69.34|71.58|69.38|71.49|69.29|0
1635432140000|2021-10-28 14:42:20|71.58|69.38|71.58|69.38|71.58|69.38|71.54|69.34|0
1635432150000|2021-10-28 14:42:30|71.54|69.34|71.49|69.29|71.54|69.34|71.49|69.29|0
1635432160000|2021-10-28 14:42:40|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1635432170000|2021-10-28 14:42:50|71.41|69.21|71.41|69.21|71.45|69.25|71.41|69.21|0
1635432180000|2021-10-28 14:43:00|71.45|69.25|71.36|69.16|71.45|69.25|71.36|69.16|0
1635432190000|2021-10-28 14:43:10|71.41|69.21|71.32|69.12|71.41|69.21|71.32|69.12|0
1635432200000|2021-10-28 14:43:20|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635432250000|2021-10-28 14:44:10|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1635432260000|2021-10-28 14:44:20|71.32|69.12|71.36|69.16|71.36|69.16|71.32|69.12|0
1635432270000|2021-10-28 14:44:30|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1635432280000|2021-10-28 14:44:40|71.45|69.25|71.49|69.29|71.49|69.29|71.4|69.2|0
1635432290000|2021-10-28 14:44:50|71.45|69.25|71.4|69.2|71.45|69.25|71.4|69.2|0
1635432300000|2021-10-28 14:45:00|71.36|69.16|71.36|69.16|71.36|69.16|71.32|69.12|0
1635432310000|2021-10-28 14:45:10|71.32|69.12|71.27|69.07|71.32|69.12|71.27|69.07|0
1635432350000|2021-10-28 14:45:50|71.19|68.99|71.23|69.03|71.23|69.03|71.19|68.99|0
1635432360000|2021-10-28 14:46:00|71.27|69.07|71.23|69.03|71.27|69.07|71.19|68.99|0
1635432370000|2021-10-28 14:46:10|71.14|68.94|71.02|68.82|71.14|68.94|71.02|68.82|0
1635432380000|2021-10-28 14:46:20|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635432390000|2021-10-28 14:46:30|70.93|68.73|70.84|68.64|70.93|68.73|70.84|68.64|0
1635432400000|2021-10-28 14:46:40|70.89|68.69|71.02|68.82|71.02|68.82|70.89|68.69|0
1635432410000|2021-10-28 14:46:50|70.97|68.77|70.89|68.69|70.97|68.77|70.89|68.69|0
1635432420000|2021-10-28 14:47:00|70.84|68.64|70.67|68.47|70.84|68.64|70.67|68.47|0
1635432430000|2021-10-28 14:47:10|70.71|68.51|70.67|68.47|70.71|68.51|70.67|68.47|0
1635432440000|2021-10-28 14:47:20|70.71|68.51|70.63|68.43|70.71|68.51|70.63|68.43|0
1635432450000|2021-10-28 14:47:30|70.59|68.39|70.54|68.34|70.59|68.39|70.54|68.34|0
1635432460000|2021-10-28 14:47:40|70.59|68.39|70.46|68.26|70.59|68.39|70.46|68.26|0
1635432470000|2021-10-28 14:47:50|70.41|68.21|70.41|68.21|70.41|68.21|70.37|68.17|0
1635432480000|2021-10-28 14:48:00|70.33|68.13|70.46|68.26|70.46|68.26|70.33|68.13|0
1635432490000|2021-10-28 14:48:10|70.5|68.3|70.46|68.26|70.59|68.39|70.46|68.26|0
1635432500000|2021-10-28 14:48:20|70.41|68.21|70.46|68.26|70.46|68.26|70.37|68.17|0
1635432510000|2021-10-28 14:48:30|70.41|68.21|70.76|68.56|70.76|68.56|70.37|68.17|0
1635432520000|2021-10-28 14:48:40|70.8|68.6|70.8|68.6|70.8|68.6|70.76|68.56|0
1635432530000|2021-10-28 14:48:50|70.89|68.69|70.76|68.56|70.89|68.69|70.76|68.56|0
1635432540000|2021-10-28 14:49:00|70.71|68.51|70.71|68.51|70.76|68.56|70.71|68.51|0
1635432550000|2021-10-28 14:49:10|70.76|68.56|70.8|68.6|70.8|68.6|70.71|68.51|0
1635432560000|2021-10-28 14:49:20|70.76|68.56|71.44|69.24|71.44|69.24|70.71|68.51|0
1635432570000|2021-10-28 14:49:30|71.48|69.28|71.48|69.28|71.48|69.28|71.44|69.24|0
1635432580000|2021-10-28 14:49:40|71.52|69.32|71.57|69.37|71.57|69.37|71.48|69.28|0
1635432590000|2021-10-28 14:49:50|71.52|69.32|71.61|69.41|71.61|69.41|71.52|69.32|0
1635432600000|2021-10-28 14:50:00|71.52|69.32|71.61|69.41|71.61|69.41|71.52|69.32|0
1635432610000|2021-10-28 14:50:10|71.65|69.45|71.61|69.41|71.65|69.45|71.61|69.41|0
1635432620000|2021-10-28 14:50:20|71.7|69.5|71.78|69.58|71.78|69.58|71.7|69.5|0
1635432630000|2021-10-28 14:50:30|71.74|69.54|71.78|69.58|71.78|69.58|71.74|69.54|0
1635432640000|2021-10-28 14:50:40|71.74|69.54|71.65|69.45|71.74|69.54|71.65|69.45|0
1635432650000|2021-10-28 14:50:50|71.61|69.41|71.57|69.37|71.61|69.41|71.57|69.37|0
1635432660000|2021-10-28 14:51:00|71.52|69.32|71.52|69.32|71.57|69.37|71.52|69.32|0
1635432670000|2021-10-28 14:51:10|71.57|69.37|71.61|69.41|71.61|69.41|71.57|69.37|0
1635432680000|2021-10-28 14:51:20|71.65|69.45|71.74|69.54|71.74|69.54|71.65|69.45|0
1635432700000|2021-10-28 14:51:40|71.61|69.41|71.61|69.41|71.61|69.41|71.57|69.37|0
1635432710000|2021-10-28 14:51:50|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635432720000|2021-10-28 14:52:00|71.61|69.41|71.65|69.45|71.65|69.45|71.61|69.41|0
1635432730000|2021-10-28 14:52:10|71.61|69.41|71.57|69.37|71.65|69.45|71.57|69.37|0
1635432740000|2021-10-28 14:52:20|71.61|69.41|71.61|69.41|71.65|69.45|71.61|69.41|0
1635432750000|2021-10-28 14:52:30|71.65|69.45|71.65|69.45|71.7|69.5|71.65|69.45|0
1635432760000|2021-10-28 14:52:40|71.61|69.41|71.65|69.45|71.65|69.45|71.61|69.41|0
1635432770000|2021-10-28 14:52:50|71.7|69.5|71.61|69.41|71.7|69.5|71.61|69.41|0
1635432780000|2021-10-28 14:53:00|71.65|69.45|71.7|69.5|71.7|69.5|71.65|69.45|0
1635432790000|2021-10-28 14:53:10|71.65|69.45|71.65|69.45|71.65|69.45|71.61|69.41|0
1635432800000|2021-10-28 14:53:20|71.7|69.5|71.61|69.41|71.7|69.5|71.61|69.41|0
1635432810000|2021-10-28 14:53:30|71.57|69.37|71.57|69.37|71.61|69.41|71.57|69.37|0
1635432820000|2021-10-28 14:53:40|71.52|69.32|71.52|69.32|71.57|69.37|71.52|69.32|0
1635432830000|2021-10-28 14:53:50|71.61|69.41|71.57|69.37|71.61|69.41|71.57|69.37|0
1635432840000|2021-10-28 14:54:00|71.61|69.41|71.52|69.32|71.61|69.41|71.52|69.32|0
1635432850000|2021-10-28 14:54:10|71.57|69.37|71.48|69.28|71.57|69.37|71.48|69.28|0
1635432860000|2021-10-28 14:54:20|71.44|69.24|71.44|69.24|71.48|69.28|71.44|69.24|0
1635432870000|2021-10-28 14:54:30|71.39|69.19|71.39|69.19|71.44|69.24|71.39|69.19|0
1635432880000|2021-10-28 14:54:40|71.44|69.24|71.39|69.19|71.44|69.24|71.39|69.19|0
1635432890000|2021-10-28 14:54:50|71.48|69.28|71.44|69.24|71.48|69.28|71.44|69.24|0
1635432900000|2021-10-28 14:55:00|71.39|69.19|71.44|69.24|71.44|69.24|71.39|69.19|0
1635432910000|2021-10-28 14:55:10|71.48|69.28|71.48|69.28|71.52|69.32|71.48|69.28|0
1635432920000|2021-10-28 14:55:20|71.52|69.32|71.61|69.41|71.61|69.41|71.52|69.32|0
1635432930000|2021-10-28 14:55:30|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635432940000|2021-10-28 14:55:40|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635432950000|2021-10-28 14:55:50|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635432960000|2021-10-28 14:56:00|71.61|69.41|71.56|69.36|71.61|69.41|71.52|69.32|0
1635432970000|2021-10-28 14:56:10|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1635432980000|2021-10-28 14:56:20|71.56|69.36|71.65|69.45|71.65|69.45|71.56|69.36|0
1635432990000|2021-10-28 14:56:30|71.69|69.49|71.52|69.32|71.69|69.49|71.52|69.32|0
1635433000000|2021-10-28 14:56:40|71.56|69.36|71.69|69.49|71.69|69.49|71.56|69.36|0
1635433010000|2021-10-28 14:56:50|71.65|69.45|71.65|69.45|71.65|69.45|71.61|69.41|0
1635433020000|2021-10-28 14:57:00|71.69|69.49|71.74|69.54|71.74|69.54|71.69|69.49|0
1635433030000|2021-10-28 14:57:10|71.69|69.49|71.69|69.49|71.69|69.49|71.69|69.49|0
1635433040000|2021-10-28 14:57:20|71.78|69.58|71.74|69.54|71.78|69.58|71.74|69.54|0
1635433060000|2021-10-28 14:57:40|71.78|69.58|71.82|69.62|71.82|69.62|71.78|69.58|0
1635433070000|2021-10-28 14:57:50|71.74|69.54|71.74|69.54|71.74|69.54|71.69|69.49|0
1635433080000|2021-10-28 14:58:00|71.69|69.49|71.82|69.62|71.82|69.62|71.69|69.49|0
1635433090000|2021-10-28 14:58:10|71.78|69.58|71.74|69.54|71.82|69.62|71.74|69.54|0
1635433100000|2021-10-28 14:58:20|71.78|69.58|71.87|69.67|71.87|69.67|71.78|69.58|0
1635433110000|2021-10-28 14:58:30|71.91|69.71|71.87|69.67|71.91|69.71|71.87|69.67|0
1635433120000|2021-10-28 14:58:40|71.82|69.62|71.87|69.67|71.87|69.67|71.82|69.62|0
1635433130000|2021-10-28 14:58:50|71.82|69.62|71.87|69.67|71.87|69.67|71.82|69.62|0
1635433140000|2021-10-28 14:59:00|71.82|69.62|71.82|69.62|71.87|69.67|71.82|69.62|0
1635433160000|2021-10-28 14:59:20|71.87|69.67|71.82|69.62|71.87|69.67|71.82|69.62|0
1635433170000|2021-10-28 14:59:30|71.87|69.67|71.87|69.67|71.87|69.67|71.82|69.62|0
1635433180000|2021-10-28 14:59:40|71.82|69.62|71.91|69.71|71.91|69.71|71.82|69.62|0
1635433190000|2021-10-28 14:59:50|71.87|69.67|71.87|69.67|71.87|69.67|71.87|69.67|0
1635433200000|2021-10-28 15:00:00|71.78|69.58|71.69|69.49|71.78|69.58|71.69|69.49|0
1635433210000|2021-10-28 15:00:10|71.74|69.54|71.78|69.58|71.78|69.58|71.69|69.49|0
1635433220000|2021-10-28 15:00:20|71.82|69.62|71.91|69.71|71.91|69.71|71.82|69.62|0
1635433230000|2021-10-28 15:00:30|71.95|69.75|71.91|69.71|71.95|69.75|71.91|69.71|0
1635433240000|2021-10-28 15:00:40|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1635433250000|2021-10-28 15:00:50|71.91|69.71|71.86|69.66|71.91|69.71|71.86|69.66|0
1635433260000|2021-10-28 15:01:00|71.91|69.71|71.91|69.71|71.91|69.71|71.91|69.71|0
1635433270000|2021-10-28 15:01:10|71.86|69.66|71.82|69.62|71.86|69.66|71.82|69.62|0
1635433280000|2021-10-28 15:01:20|71.78|69.58|71.73|69.53|71.78|69.58|71.73|69.53|0
1635433290000|2021-10-28 15:01:30|71.69|69.49|71.73|69.53|71.78|69.58|71.69|69.49|0
1635433300000|2021-10-28 15:01:40|71.78|69.58|71.82|69.62|71.82|69.62|71.78|69.58|0
1635433310000|2021-10-28 15:01:50|71.78|69.58|71.86|69.66|71.86|69.66|71.78|69.58|0
1635433320000|2021-10-28 15:02:00|71.91|69.71|71.89|69.69|71.91|69.71|71.89|69.69|0
1635433330000|2021-10-28 15:02:10|71.86|69.66|71.78|69.58|71.86|69.66|71.78|69.58|0
1635433340000|2021-10-28 15:02:20|71.82|69.62|71.78|69.58|71.82|69.62|71.73|69.53|0
1635433350000|2021-10-28 15:02:30|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1635433360000|2021-10-28 15:02:40|71.78|69.58|71.82|69.62|71.82|69.62|71.78|69.58|0
1635433370000|2021-10-28 15:02:50|71.86|69.66|71.91|69.71|71.91|69.71|71.86|69.66|0
1635433380000|2021-10-28 15:03:00|71.95|69.75|71.89|69.69|71.95|69.75|71.89|69.69|0
1635433390000|2021-10-28 15:03:10|71.91|69.71|71.91|69.71|71.91|69.71|71.91|69.71|0
1635433410000|2021-10-28 15:03:30|71.95|69.75|71.91|69.71|71.95|69.75|71.91|69.71|0
1635433430000|2021-10-28 15:03:50|71.95|69.75|71.95|69.75|71.95|69.75|71.95|69.75|0
1635433470000|2021-10-28 15:04:30|71.91|69.71|71.91|69.71|71.91|69.71|71.86|69.66|0
1635433490000|2021-10-28 15:04:50|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1635433500000|2021-10-28 15:05:00|71.82|69.62|71.86|69.66|71.86|69.66|71.82|69.62|0
1635433510000|2021-10-28 15:05:10|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1635433520000|2021-10-28 15:05:20|71.78|69.58|71.76|69.56|71.78|69.58|71.73|69.53|0
1635433530000|2021-10-28 15:05:30|71.78|69.58|71.91|69.71|71.91|69.71|71.78|69.58|0
1635433540000|2021-10-28 15:05:40|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1635433550000|2021-10-28 15:05:50|71.91|69.71|71.91|69.71|71.91|69.71|71.91|69.71|0
1635433560000|2021-10-28 15:06:00|71.86|69.66|71.82|69.62|71.86|69.66|71.82|69.62|0
1635433570000|2021-10-28 15:06:10|71.86|69.66|71.86|69.66|71.86|69.66|71.82|69.62|0
1635433580000|2021-10-28 15:06:20|71.91|69.71|71.86|69.66|71.91|69.71|71.86|69.66|0
1635433590000|2021-10-28 15:06:30|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1635433600000|2021-10-28 15:06:40|71.86|69.66|71.82|69.62|71.86|69.66|71.82|69.62|0
1635433610000|2021-10-28 15:06:50|71.86|69.66|71.82|69.62|71.86|69.66|71.82|69.62|0
1635433620000|2021-10-28 15:07:00|71.78|69.58|71.69|69.49|71.78|69.58|71.69|69.49|0
1635433630000|2021-10-28 15:07:10|71.65|69.45|71.6|69.4|71.65|69.45|71.56|69.36|0
1635433640000|2021-10-28 15:07:20|71.56|69.36|71.6|69.4|71.65|69.45|71.56|69.36|0
1635433650000|2021-10-28 15:07:30|71.65|69.45|71.6|69.4|71.65|69.45|71.6|69.4|0
1635433660000|2021-10-28 15:07:40|71.56|69.36|71.52|69.32|71.56|69.36|71.52|69.32|0
1635433670000|2021-10-28 15:07:50|71.56|69.36|71.52|69.32|71.56|69.36|71.52|69.32|0
1635433680000|2021-10-28 15:08:00|71.56|69.36|71.52|69.32|71.56|69.36|71.52|69.32|0
1635433690000|2021-10-28 15:08:10|71.47|69.27|71.43|69.23|71.52|69.32|71.43|69.23|0
1635433700000|2021-10-28 15:08:20|71.39|69.19|71.39|69.19|71.43|69.23|71.39|69.19|0
1635433710000|2021-10-28 15:08:30|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1635433720000|2021-10-28 15:08:40|71.52|69.32|71.56|69.36|71.56|69.36|71.52|69.32|0
1635433740000|2021-10-28 15:09:00|71.52|69.32|71.56|69.36|71.56|69.36|71.52|69.32|0
1635433750000|2021-10-28 15:09:10|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1635433760000|2021-10-28 15:09:20|71.56|69.36|71.56|69.36|71.56|69.36|71.56|69.36|0
1635433780000|2021-10-28 15:09:40|71.52|69.32|71.43|69.23|71.52|69.32|71.43|69.23|0
1635433790000|2021-10-28 15:09:50|71.47|69.27|71.49|69.29|71.49|69.29|71.47|69.27|0
1635433800000|2021-10-28 15:10:00|71.47|69.27|71.56|69.36|71.56|69.36|71.47|69.27|0
1635433810000|2021-10-28 15:10:10|71.52|69.32|71.47|69.27|71.52|69.32|71.47|69.27|0
1635433820000|2021-10-28 15:10:20|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635433830000|2021-10-28 15:10:30|71.39|69.19|71.41|69.21|71.43|69.23|71.39|69.19|0
1635433840000|2021-10-28 15:10:40|71.43|69.23|71.41|69.21|71.43|69.23|71.39|69.19|0
1635433850000|2021-10-28 15:10:50|71.39|69.19|71.34|69.14|71.39|69.19|71.34|69.14|0
1635433860000|2021-10-28 15:11:00|71.3|69.1|71.34|69.14|71.34|69.14|71.3|69.1|0
1635433870000|2021-10-28 15:11:10|71.3|69.1|71.3|69.1|71.3|69.1|71.26|69.06|0
1635433880000|2021-10-28 15:11:20|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635433890000|2021-10-28 15:11:30|71.39|69.19|71.43|69.23|71.43|69.23|71.39|69.19|0
1635433900000|2021-10-28 15:11:40|71.39|69.19|71.39|69.19|71.43|69.23|71.39|69.19|0
1635433910000|2021-10-28 15:11:50|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635433930000|2021-10-28 15:12:10|71.38|69.18|71.43|69.23|71.43|69.23|71.38|69.18|0
1635433940000|2021-10-28 15:12:20|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635433950000|2021-10-28 15:12:30|71.51|69.31|71.56|69.36|71.56|69.36|71.51|69.31|0
1635433960000|2021-10-28 15:12:40|71.51|69.31|71.56|69.36|71.56|69.36|71.51|69.31|0
1635433970000|2021-10-28 15:12:50|71.6|69.4|71.56|69.36|71.64|69.44|71.56|69.36|0
1635433980000|2021-10-28 15:13:00|71.51|69.31|71.47|69.27|71.51|69.31|71.47|69.27|0
1635433990000|2021-10-28 15:13:10|71.51|69.31|71.47|69.27|71.51|69.31|71.47|69.27|0
1635434000000|2021-10-28 15:13:20|71.51|69.31|71.56|69.36|71.56|69.36|71.47|69.27|0
1635434010000|2021-10-28 15:13:30|71.51|69.31|71.47|69.27|71.51|69.31|71.47|69.27|0
1635434020000|2021-10-28 15:13:40|71.43|69.23|71.38|69.18|71.43|69.23|71.38|69.18|0
1635434030000|2021-10-28 15:13:50|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635434040000|2021-10-28 15:14:00|71.38|69.18|71.43|69.23|71.43|69.23|71.38|69.18|0
1635434050000|2021-10-28 15:14:10|71.38|69.18|71.38|69.18|71.41|69.21|71.38|69.18|0
1635434060000|2021-10-28 15:14:20|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635434070000|2021-10-28 15:14:30|71.51|69.31|71.47|69.27|71.51|69.31|71.47|69.27|0
1635434080000|2021-10-28 15:14:40|71.51|69.31|71.47|69.27|71.51|69.31|71.47|69.27|0
1635434090000|2021-10-28 15:14:50|71.51|69.31|71.47|69.27|71.51|69.31|71.47|69.27|0
1635434100000|2021-10-28 15:15:00|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1635434110000|2021-10-28 15:15:10|71.49|69.29|71.51|69.31|71.51|69.31|71.47|69.27|0
1635434120000|2021-10-28 15:15:20|71.43|69.23|71.43|69.23|71.43|69.23|71.38|69.18|0
1635434130000|2021-10-28 15:15:30|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635434140000|2021-10-28 15:15:40|71.34|69.14|71.25|69.05|71.34|69.14|71.25|69.05|0
1635434150000|2021-10-28 15:15:50|71.3|69.1|71.25|69.05|71.3|69.1|71.25|69.05|0
1635434160000|2021-10-28 15:16:00|71.21|69.01|71.3|69.1|71.3|69.1|71.21|69.01|0
1635434170000|2021-10-28 15:16:10|71.34|69.14|71.3|69.1|71.34|69.14|71.3|69.1|0
1635434180000|2021-10-28 15:16:20|71.34|69.14|71.47|69.27|71.47|69.27|71.3|69.1|0
1635434190000|2021-10-28 15:16:30|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1635434200000|2021-10-28 15:16:40|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1635434210000|2021-10-28 15:16:50|71.49|69.29|71.43|69.23|71.49|69.29|71.43|69.23|0
1635434220000|2021-10-28 15:17:00|71.38|69.18|71.38|69.18|71.38|69.18|71.34|69.14|0
1635434230000|2021-10-28 15:17:10|71.34|69.14|71.34|69.14|71.38|69.18|71.34|69.14|0
1635434240000|2021-10-28 15:17:20|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1635434250000|2021-10-28 15:17:30|71.51|69.31|71.6|69.4|71.6|69.4|71.51|69.31|0
1635434260000|2021-10-28 15:17:40|71.55|69.35|71.6|69.4|71.6|69.4|71.55|69.35|0
1635434270000|2021-10-28 15:17:50|71.55|69.35|71.51|69.31|71.55|69.35|71.47|69.27|0
1635434280000|2021-10-28 15:18:00|71.55|69.35|71.47|69.27|71.55|69.35|71.43|69.23|0
1635434290000|2021-10-28 15:18:10|71.51|69.31|71.47|69.27|71.51|69.31|71.45|69.25|0
1635434300000|2021-10-28 15:18:20|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1635434310000|2021-10-28 15:18:30|71.51|69.31|71.51|69.31|71.51|69.31|71.47|69.27|0
1635434320000|2021-10-28 15:18:40|71.55|69.35|71.47|69.27|71.55|69.35|71.47|69.27|0
1635434330000|2021-10-28 15:18:50|71.51|69.31|71.47|69.27|71.51|69.31|71.47|69.27|0
1635434340000|2021-10-28 15:19:00|71.42|69.22|71.38|69.18|71.42|69.22|71.38|69.18|0
1635434350000|2021-10-28 15:19:10|71.34|69.14|71.42|69.22|71.42|69.22|71.34|69.14|0
1635434360000|2021-10-28 15:19:20|71.47|69.27|71.51|69.31|71.51|69.31|71.47|69.27|0
1635434370000|2021-10-28 15:19:30|71.47|69.27|71.42|69.22|71.47|69.27|71.42|69.22|0
1635434380000|2021-10-28 15:19:40|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635434390000|2021-10-28 15:19:50|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1635434400000|2021-10-28 15:20:00|71.34|69.14|71.34|69.14|71.38|69.18|71.34|69.14|0
1635434410000|2021-10-28 15:20:10|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635434420000|2021-10-28 15:20:20|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1635434430000|2021-10-28 15:20:30|71.34|69.14|71.38|69.18|71.38|69.18|71.3|69.1|0
1635434440000|2021-10-28 15:20:40|71.42|69.22|71.47|69.27|71.47|69.27|71.42|69.22|0
1635434450000|2021-10-28 15:20:50|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1635434460000|2021-10-28 15:21:00|71.55|69.35|71.51|69.31|71.55|69.35|71.51|69.31|0
1635434470000|2021-10-28 15:21:10|71.55|69.35|71.68|69.48|71.68|69.48|71.55|69.35|0
1635434480000|2021-10-28 15:21:20|71.64|69.44|71.68|69.48|71.68|69.48|71.64|69.44|0
1635434490000|2021-10-28 15:21:30|71.73|69.53|71.77|69.57|71.77|69.57|71.73|69.53|0
1635434500000|2021-10-28 15:21:40|71.73|69.53|71.73|69.53|71.77|69.57|71.73|69.53|0
1635434510000|2021-10-28 15:21:50|71.68|69.48|71.64|69.44|71.68|69.48|71.64|69.44|0
1635434520000|2021-10-28 15:22:00|71.68|69.48|71.64|69.44|71.68|69.48|71.64|69.44|0
1635434530000|2021-10-28 15:22:10|71.68|69.48|71.64|69.44|71.68|69.48|71.64|69.44|0
1635434540000|2021-10-28 15:22:20|71.68|69.48|71.68|69.48|71.73|69.53|71.68|69.48|0
1635434550000|2021-10-28 15:22:30|71.73|69.53|71.68|69.48|71.73|69.53|71.68|69.48|0
1635434570000|2021-10-28 15:22:50|71.64|69.44|71.64|69.44|71.64|69.44|71.6|69.4|0
1635434580000|2021-10-28 15:23:00|71.68|69.48|71.6|69.4|71.68|69.48|71.6|69.4|0
1635434590000|2021-10-28 15:23:10|71.64|69.44|71.64|69.44|71.68|69.48|71.64|69.44|0
1635434600000|2021-10-28 15:23:20|71.68|69.48|71.64|69.44|71.68|69.48|71.64|69.44|0
1635434620000|2021-10-28 15:23:40|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1635434630000|2021-10-28 15:23:50|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1635434650000|2021-10-28 15:24:10|71.68|69.48|71.68|69.48|71.68|69.48|71.68|69.48|0
1635434670000|2021-10-28 15:24:30|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1635434680000|2021-10-28 15:24:40|71.77|69.57|71.77|69.57|71.77|69.57|71.77|69.57|0
1635434690000|2021-10-28 15:24:50|71.72|69.52|71.77|69.57|71.77|69.57|71.72|69.52|0
1635434700000|2021-10-28 15:25:00|71.68|69.48|71.72|69.52|71.72|69.52|71.68|69.48|0
1635434710000|2021-10-28 15:25:10|71.68|69.48|71.68|69.48|71.68|69.48|71.68|69.48|0
1635434720000|2021-10-28 15:25:20|71.72|69.52|71.68|69.48|71.72|69.52|71.68|69.48|0
1635434730000|2021-10-28 15:25:30|71.64|69.44|71.64|69.44|71.64|69.44|71.64|69.44|0
1635434740000|2021-10-28 15:25:40|71.59|69.39|71.55|69.35|71.59|69.39|71.55|69.35|0
1635434750000|2021-10-28 15:25:50|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1635434760000|2021-10-28 15:26:00|71.59|69.39|71.59|69.39|71.64|69.44|71.59|69.39|0
1635434770000|2021-10-28 15:26:10|71.64|69.44|71.68|69.48|71.68|69.48|71.64|69.44|0
1635434780000|2021-10-28 15:26:20|71.64|69.44|71.72|69.52|71.72|69.52|71.64|69.44|0
1635434790000|2021-10-28 15:26:30|71.77|69.57|71.72|69.52|71.77|69.57|71.72|69.52|0
1635434800000|2021-10-28 15:26:40|71.68|69.48|71.59|69.39|71.72|69.52|71.59|69.39|0
1635434810000|2021-10-28 15:26:50|71.72|69.52|71.77|69.57|71.77|69.57|71.68|69.48|0
1635434820000|2021-10-28 15:27:00|71.72|69.52|71.72|69.52|71.77|69.57|71.72|69.52|0
1635434830000|2021-10-28 15:27:10|71.77|69.57|71.68|69.48|71.77|69.57|71.68|69.48|0
1635434840000|2021-10-28 15:27:20|71.72|69.52|71.77|69.57|71.77|69.57|71.72|69.52|0
1635434850000|2021-10-28 15:27:30|71.81|69.61|71.81|69.61|71.81|69.61|71.81|69.61|0
1635434860000|2021-10-28 15:27:40|71.83|69.63|71.77|69.57|71.83|69.63|71.77|69.57|0
1635434870000|2021-10-28 15:27:50|71.72|69.52|71.77|69.57|71.77|69.57|71.72|69.52|0
1635434880000|2021-10-28 15:28:00|71.72|69.52|71.81|69.61|71.81|69.61|71.72|69.52|0
1635434890000|2021-10-28 15:28:10|71.85|69.65|71.81|69.61|71.85|69.65|71.81|69.61|0
1635434900000|2021-10-28 15:28:20|71.77|69.57|71.77|69.57|71.77|69.57|71.77|69.57|0
1635434910000|2021-10-28 15:28:30|71.72|69.52|71.77|69.57|71.77|69.57|71.72|69.52|0
1635434920000|2021-10-28 15:28:40|71.81|69.61|71.81|69.61|71.81|69.61|71.81|69.61|0
1635434930000|2021-10-28 15:28:50|71.77|69.57|71.77|69.57|71.77|69.57|71.77|69.57|0
1635434940000|2021-10-28 15:29:00|71.81|69.61|71.77|69.57|71.81|69.61|71.77|69.57|0
1635434950000|2021-10-28 15:29:10|71.72|69.52|71.72|69.52|71.72|69.52|71.68|69.48|0
1635434960000|2021-10-28 15:29:20|71.68|69.48|71.68|69.48|71.68|69.48|71.68|69.48|0
1635434970000|2021-10-28 15:29:30|71.64|69.44|71.68|69.48|71.68|69.48|71.64|69.44|0
1635434980000|2021-10-28 15:29:40|71.72|69.52|71.72|69.52|71.77|69.57|71.72|69.52|0
1635434990000|2021-10-28 15:29:50|71.77|69.57|71.77|69.57|71.77|69.57|71.77|69.57|0
1635435000000|2021-10-28 15:30:00|71.68|69.48|71.72|69.52|71.72|69.52|71.68|69.48|0
1635435010000|2021-10-28 15:30:10|71.77|69.57|71.81|69.61|71.81|69.61|71.77|69.57|0
1635435020000|2021-10-28 15:30:20|71.77|69.57|71.77|69.57|71.77|69.57|71.77|69.57|0
1635435030000|2021-10-28 15:30:30|71.72|69.52|71.72|69.52|71.76|69.56|71.72|69.52|0
1635435050000|2021-10-28 15:30:50|71.76|69.56|71.76|69.56|71.76|69.56|71.76|69.56|0
1635435060000|2021-10-28 15:31:00|71.72|69.52|71.68|69.48|71.72|69.52|71.68|69.48|0
1635435070000|2021-10-28 15:31:10|71.72|69.52|71.72|69.52|71.76|69.56|71.72|69.52|0
1635435080000|2021-10-28 15:31:20|71.76|69.56|71.76|69.56|71.81|69.61|71.76|69.56|0
1635435090000|2021-10-28 15:31:30|71.81|69.61|71.76|69.56|71.81|69.61|71.76|69.56|0
1635435100000|2021-10-28 15:31:40|71.81|69.61|71.85|69.65|71.85|69.65|71.81|69.61|0
1635435110000|2021-10-28 15:31:50|71.81|69.61|71.81|69.61|71.81|69.61|71.81|69.61|0
1635435120000|2021-10-28 15:32:00|71.85|69.65|71.76|69.56|71.85|69.65|71.76|69.56|0
1635435130000|2021-10-28 15:32:10|71.81|69.61|71.81|69.61|71.81|69.61|71.81|69.61|0
1635435140000|2021-10-28 15:32:20|71.83|69.63|71.81|69.61|71.83|69.63|71.81|69.61|0
1635435150000|2021-10-28 15:32:30|71.85|69.65|71.76|69.56|71.85|69.65|71.76|69.56|0
1635435160000|2021-10-28 15:32:40|71.72|69.52|71.68|69.48|71.76|69.56|71.68|69.48|0
1635435170000|2021-10-28 15:32:50|71.63|69.43|71.68|69.48|71.68|69.48|71.63|69.43|0
1635435180000|2021-10-28 15:33:00|71.63|69.43|71.72|69.52|71.72|69.52|71.63|69.43|0
1635435190000|2021-10-28 15:33:10|71.68|69.48|71.72|69.52|71.72|69.52|71.68|69.48|0
1635435200000|2021-10-28 15:33:20|71.68|69.48|71.63|69.43|71.68|69.48|71.63|69.43|0
1635435210000|2021-10-28 15:33:30|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1635435220000|2021-10-28 15:33:40|71.63|69.43|71.63|69.43|71.68|69.48|71.63|69.43|0
1635435230000|2021-10-28 15:33:50|71.68|69.48|71.68|69.48|71.68|69.48|71.68|69.48|0
1635435240000|2021-10-28 15:34:00|71.63|69.43|71.63|69.43|71.68|69.48|71.63|69.43|0
1635435250000|2021-10-28 15:34:10|71.68|69.48|71.68|69.48|71.68|69.48|71.63|69.43|0
1635435260000|2021-10-28 15:34:20|71.72|69.52|71.63|69.43|71.72|69.52|71.63|69.43|0
1635435270000|2021-10-28 15:34:30|71.61|69.41|71.59|69.39|71.61|69.41|71.59|69.39|0
1635435280000|2021-10-28 15:34:40|71.55|69.35|71.59|69.39|71.59|69.39|71.55|69.35|0
1635435290000|2021-10-28 15:34:50|71.63|69.43|71.63|69.43|71.63|69.43|71.59|69.39|0
1635435300000|2021-10-28 15:35:00|71.5|69.3|71.46|69.26|71.5|69.3|71.46|69.26|0
1635435310000|2021-10-28 15:35:10|71.42|69.22|71.37|69.17|71.46|69.26|71.37|69.17|0
1635435320000|2021-10-28 15:35:20|71.33|69.13|71.29|69.09|71.37|69.17|71.29|69.09|0
1635435330000|2021-10-28 15:35:30|71.33|69.13|71.29|69.09|71.33|69.13|71.29|69.09|0
1635435340000|2021-10-28 15:35:40|71.33|69.13|71.29|69.09|71.33|69.13|71.29|69.09|0
1635435350000|2021-10-28 15:35:50|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635435360000|2021-10-28 15:36:00|71.31|69.11|71.33|69.13|71.33|69.13|71.31|69.11|0
1635435380000|2021-10-28 15:36:20|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635435390000|2021-10-28 15:36:30|71.42|69.22|71.42|69.22|71.42|69.22|71.42|69.22|0
1635435400000|2021-10-28 15:36:40|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635435410000|2021-10-28 15:36:50|71.33|69.13|71.24|69.04|71.33|69.13|71.24|69.04|0
1635435420000|2021-10-28 15:37:00|71.2|69|71.2|69|71.24|69.04|71.2|69|0
1635435430000|2021-10-28 15:37:10|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1635435440000|2021-10-28 15:37:20|71.24|69.04|71.29|69.09|71.29|69.09|71.24|69.04|0
1635435460000|2021-10-28 15:37:40|71.33|69.13|71.24|69.04|71.33|69.13|71.24|69.04|0
1635435470000|2021-10-28 15:37:50|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635435490000|2021-10-28 15:38:10|71.29|69.09|71.33|69.13|71.33|69.13|71.29|69.09|0
1635435510000|2021-10-28 15:38:30|71.29|69.09|71.33|69.13|71.33|69.13|71.29|69.09|0
1635435520000|2021-10-28 15:38:40|71.37|69.17|71.29|69.09|71.37|69.17|71.29|69.09|0
1635435530000|2021-10-28 15:38:50|71.2|69|71.2|69|71.2|69|71.2|69|0
1635435550000|2021-10-28 15:39:10|71.16|68.96|71.2|69|71.2|69|71.16|68.96|0
1635435560000|2021-10-28 15:39:20|71.24|69.04|71.29|69.09|71.29|69.09|71.24|69.04|0
1635435570000|2021-10-28 15:39:30|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635435580000|2021-10-28 15:39:40|71.29|69.09|71.33|69.13|71.33|69.13|71.29|69.09|0
1635435590000|2021-10-28 15:39:50|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1635435600000|2021-10-28 15:40:00|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635435610000|2021-10-28 15:40:10|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635435630000|2021-10-28 15:40:30|71.2|69|71.24|69.04|71.24|69.04|71.2|69|0
1635435640000|2021-10-28 15:40:40|71.2|69|71.2|69|71.2|69|71.2|69|0
1635435650000|2021-10-28 15:40:50|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635435660000|2021-10-28 15:41:00|71.2|69|71.29|69.09|71.29|69.09|71.2|69|0
1635435670000|2021-10-28 15:41:10|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635435680000|2021-10-28 15:41:20|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1635435700000|2021-10-28 15:41:40|71.24|69.04|71.33|69.13|71.33|69.13|71.24|69.04|0
1635435710000|2021-10-28 15:41:50|71.37|69.17|71.37|69.17|71.41|69.21|71.37|69.17|0
1635435720000|2021-10-28 15:42:00|71.33|69.13|71.29|69.09|71.37|69.17|71.29|69.09|0
1635435730000|2021-10-28 15:42:10|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635435740000|2021-10-28 15:42:20|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1635435750000|2021-10-28 15:42:30|71.33|69.13|71.37|69.17|71.37|69.17|71.33|69.13|0
1635435770000|2021-10-28 15:42:50|71.41|69.21|71.37|69.17|71.41|69.21|71.37|69.17|0
1635435790000|2021-10-28 15:43:10|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1635435800000|2021-10-28 15:43:20|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1635435810000|2021-10-28 15:43:30|71.33|69.13|71.28|69.08|71.33|69.13|71.28|69.08|0
1635435820000|2021-10-28 15:43:40|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635435830000|2021-10-28 15:43:50|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635435840000|2021-10-28 15:44:00|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635435850000|2021-10-28 15:44:10|71.2|69|71.16|68.96|71.2|69|71.16|68.96|0
1635435860000|2021-10-28 15:44:20|71.11|68.91|71.11|68.91|71.16|68.96|71.11|68.91|0
1635435870000|2021-10-28 15:44:30|71.16|68.96|71.11|68.91|71.16|68.96|71.11|68.91|0
1635435880000|2021-10-28 15:44:40|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1635435890000|2021-10-28 15:44:50|71.03|68.83|71.03|68.83|71.03|68.83|71.03|68.83|0
1635435900000|2021-10-28 15:45:00|70.98|68.78|71.11|68.91|71.11|68.91|70.98|68.78|0
1635435910000|2021-10-28 15:45:10|71.07|68.87|71.2|69|71.2|69|71.07|68.87|0
1635435920000|2021-10-28 15:45:20|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635435930000|2021-10-28 15:45:30|71.2|69|71.16|68.96|71.24|69.04|71.16|68.96|0
1635435940000|2021-10-28 15:45:40|71.07|68.87|71.11|68.91|71.11|68.91|71.07|68.87|0
1635435950000|2021-10-28 15:45:50|71.16|68.96|71.11|68.91|71.16|68.96|71.11|68.91|0
1635435960000|2021-10-28 15:46:00|71.16|68.96|71.11|68.91|71.16|68.96|71.11|68.91|0
1635435970000|2021-10-28 15:46:10|71.15|68.95|71.11|68.91|71.15|68.95|71.11|68.91|0
1635435980000|2021-10-28 15:46:20|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635435990000|2021-10-28 15:46:30|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1635436000000|2021-10-28 15:46:40|71.15|68.95|71.2|69|71.2|69|71.15|68.95|0
1635436010000|2021-10-28 15:46:50|71.15|68.95|71.15|68.95|71.15|68.95|71.11|68.91|0
1635436020000|2021-10-28 15:47:00|71.2|69|71.15|68.95|71.2|69|71.15|68.95|0
1635436030000|2021-10-28 15:47:10|71.11|68.91|71.11|68.91|71.15|68.95|71.11|68.91|0
1635436040000|2021-10-28 15:47:20|71.13|68.93|71.15|68.95|71.15|68.95|71.11|68.91|0
1635436050000|2021-10-28 15:47:30|71.11|68.91|71.2|69|71.2|69|71.11|68.91|0
1635436060000|2021-10-28 15:47:40|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1635436070000|2021-10-28 15:47:50|71.28|69.08|71.24|69.04|71.28|69.08|71.24|69.04|0
1635436080000|2021-10-28 15:48:00|71.28|69.08|71.33|69.13|71.33|69.13|71.28|69.08|0
1635436090000|2021-10-28 15:48:10|71.28|69.08|71.33|69.13|71.33|69.13|71.28|69.08|0
1635436100000|2021-10-28 15:48:20|71.28|69.08|71.41|69.21|71.41|69.21|71.28|69.08|0
1635436110000|2021-10-28 15:48:30|71.45|69.25|71.41|69.21|71.45|69.25|71.41|69.21|0
1635436120000|2021-10-28 15:48:40|71.45|69.25|71.41|69.21|71.45|69.25|71.41|69.21|0
1635436130000|2021-10-28 15:48:50|71.45|69.25|71.52|69.32|71.54|69.34|71.45|69.25|0
1635436140000|2021-10-28 15:49:00|71.5|69.3|71.45|69.25|71.5|69.3|71.45|69.25|0
1635436150000|2021-10-28 15:49:10|71.5|69.3|71.84|69.64|71.84|69.64|71.5|69.3|0
1635436160000|2021-10-28 15:49:20|71.89|69.69|71.89|69.69|71.89|69.69|71.89|69.69|0
1635436170000|2021-10-28 15:49:30|71.93|69.73|72.06|69.86|72.06|69.86|71.89|69.69|0
1635436180000|2021-10-28 15:49:40|72.15|69.95|72.23|70.03|72.23|70.03|72.15|69.95|0
1635436190000|2021-10-28 15:49:50|72.36|70.16|72.54|70.34|72.54|70.34|72.36|70.16|0
1635436200000|2021-10-28 15:50:00|72.41|70.21|72.54|70.34|72.54|70.34|72.32|70.12|0
1635436210000|2021-10-28 15:50:10|72.58|70.38|72.67|70.47|72.67|70.47|72.54|70.34|0
1635436220000|2021-10-28 15:50:20|72.8|70.6|72.8|70.6|72.84|70.64|72.8|70.6|0
1635436230000|2021-10-28 15:50:30|72.76|70.56|72.71|70.51|72.76|70.56|72.71|70.51|0
1635436240000|2021-10-28 15:50:40|72.67|70.47|72.76|70.56|72.76|70.56|72.67|70.47|0
1635436250000|2021-10-28 15:50:50|72.71|70.51|72.8|70.6|72.8|70.6|72.71|70.51|0
1635436260000|2021-10-28 15:51:00|72.76|70.56|72.63|70.43|72.76|70.56|72.63|70.43|0
1635436270000|2021-10-28 15:51:10|72.54|70.34|72.41|70.21|72.54|70.34|72.41|70.21|0
1635436280000|2021-10-28 15:51:20|72.36|70.16|72.41|70.21|72.45|70.25|72.36|70.16|0
1635436290000|2021-10-28 15:51:30|72.32|70.12|72.23|70.03|72.32|70.12|72.23|70.03|0
1635436300000|2021-10-28 15:51:40|72.28|70.08|72.23|70.03|72.28|70.08|72.19|69.99|0
1635436310000|2021-10-28 15:51:50|72.19|69.99|72.28|70.08|72.28|70.08|72.19|69.99|0
1635436320000|2021-10-28 15:52:00|72.23|70.03|72.15|69.95|72.23|70.03|72.15|69.95|0
1635436330000|2021-10-28 15:52:10|72.1|69.9|72.15|69.95|72.15|69.95|72.06|69.86|0
1635436340000|2021-10-28 15:52:20|72.19|69.99|72.19|69.99|72.23|70.03|72.19|69.99|0
1635436350000|2021-10-28 15:52:30|72.15|69.95|72.19|69.99|72.23|70.03|72.15|69.95|0
1635436360000|2021-10-28 15:52:40|72.23|70.03|72.19|69.99|72.23|70.03|72.19|69.99|0
1635436370000|2021-10-28 15:52:50|72.23|70.03|72.32|70.12|72.32|70.12|72.23|70.03|0
1635436380000|2021-10-28 15:53:00|72.28|70.08|72.19|69.99|72.32|70.12|72.19|69.99|0
1635436390000|2021-10-28 15:53:10|72.23|70.03|72.32|70.12|72.32|70.12|72.23|70.03|0
1635436400000|2021-10-28 15:53:20|72.28|70.08|72.32|70.12|72.32|70.12|72.23|70.03|0
1635436410000|2021-10-28 15:53:30|72.36|70.16|72.32|70.12|72.36|70.16|72.32|70.12|0
1635436420000|2021-10-28 15:53:40|72.28|70.08|72.3|70.1|72.32|70.12|72.28|70.08|0
1635436430000|2021-10-28 15:53:50|72.32|70.12|72.36|70.16|72.36|70.16|72.32|70.12|0
1635436440000|2021-10-28 15:54:00|72.32|70.12|72.32|70.12|72.36|70.16|72.32|70.12|0
1635436450000|2021-10-28 15:54:10|72.36|70.16|72.32|70.12|72.36|70.16|72.32|70.12|0
1635436460000|2021-10-28 15:54:20|72.36|70.16|72.32|70.12|72.36|70.16|72.32|70.12|0
1635436470000|2021-10-28 15:54:30|72.36|70.16|72.45|70.25|72.45|70.25|72.36|70.16|0
1635436480000|2021-10-28 15:54:40|72.41|70.21|72.45|70.25|72.45|70.25|72.41|70.21|0
1635436490000|2021-10-28 15:54:50|72.36|70.16|72.36|70.16|72.36|70.16|72.32|70.12|0
1635436500000|2021-10-28 15:55:00|72.41|70.21|72.41|70.21|72.41|70.21|72.41|70.21|0
1635436510000|2021-10-28 15:55:10|72.45|70.25|72.41|70.21|72.45|70.25|72.41|70.21|0
1635436520000|2021-10-28 15:55:20|72.4|70.2|72.36|70.16|72.4|70.2|72.36|70.16|0
1635436530000|2021-10-28 15:55:30|72.4|70.2|72.4|70.2|72.4|70.2|72.4|70.2|0
1635436540000|2021-10-28 15:55:40|72.45|70.25|72.36|70.16|72.45|70.25|72.36|70.16|0
1635436550000|2021-10-28 15:55:50|72.4|70.2|72.49|70.29|72.49|70.29|72.4|70.2|0
1635436560000|2021-10-28 15:56:00|72.54|70.34|72.45|70.25|72.54|70.34|72.45|70.25|0
1635436570000|2021-10-28 15:56:10|72.54|70.34|72.49|70.29|72.54|70.34|72.49|70.29|0
1635436580000|2021-10-28 15:56:20|72.45|70.25|72.45|70.25|72.45|70.25|72.45|70.25|0
1635436590000|2021-10-28 15:56:30|72.4|70.2|72.36|70.16|72.4|70.2|72.34|70.14|0
1635436600000|2021-10-28 15:56:40|72.34|70.14|72.4|70.2|72.4|70.2|72.32|70.12|0
1635436610000|2021-10-28 15:56:50|72.36|70.16|72.36|70.16|72.36|70.16|72.36|70.16|0
1635436620000|2021-10-28 15:57:00|72.4|70.2|72.36|70.16|72.4|70.2|72.36|70.16|0
1635436630000|2021-10-28 15:57:10|72.32|70.12|72.36|70.16|72.36|70.16|72.32|70.12|0
1635436640000|2021-10-28 15:57:20|72.32|70.12|72.32|70.12|72.36|70.16|72.32|70.12|0
1635436650000|2021-10-28 15:57:30|72.36|70.16|72.36|70.16|72.4|70.2|72.36|70.16|0
1635436660000|2021-10-28 15:57:40|72.4|70.2|72.36|70.16|72.4|70.2|72.36|70.16|0
1635436670000|2021-10-28 15:57:50|72.4|70.2|72.49|70.29|72.49|70.29|72.36|70.16|0
1635436680000|2021-10-28 15:58:00|72.45|70.25|72.53|70.33|72.53|70.33|72.45|70.25|0
1635436690000|2021-10-28 15:58:10|72.49|70.29|72.49|70.29|72.49|70.29|72.49|70.29|0
1635436700000|2021-10-28 15:58:20|72.45|70.25|72.53|70.33|72.53|70.33|72.45|70.25|0
1635436710000|2021-10-28 15:58:30|72.58|70.38|72.58|70.38|72.58|70.38|72.58|70.38|0
1635436720000|2021-10-28 15:58:40|72.53|70.33|72.58|70.38|72.58|70.38|72.53|70.33|0
1635436730000|2021-10-28 15:58:50|72.53|70.33|72.53|70.33|72.53|70.33|72.53|70.33|0
1635436750000|2021-10-28 15:59:10|72.49|70.29|72.62|70.42|72.62|70.42|72.49|70.29|0
1635436760000|2021-10-28 15:59:20|72.67|70.47|72.64|70.44|72.69|70.49|72.64|70.44|0
1635436770000|2021-10-28 15:59:30|72.62|70.42|72.58|70.38|72.62|70.42|72.58|70.38|0
1635436780000|2021-10-28 15:59:40|72.62|70.42|72.53|70.33|72.62|70.42|72.53|70.33|0
1635436800000|2021-10-28 16:00:00|72.45|70.25|72.49|70.29|72.49|70.29|72.45|70.25|0
1635436810000|2021-10-28 16:00:10|72.45|70.25|72.45|70.25|72.45|70.25|72.4|70.2|0
1635436820000|2021-10-28 16:00:20|72.49|70.29|72.49|70.29|72.49|70.29|72.45|70.25|0
1635436830000|2021-10-28 16:00:30|72.53|70.33|72.45|70.25|72.53|70.33|72.45|70.25|0
1635436840000|2021-10-28 16:00:40|72.4|70.2|72.4|70.2|72.4|70.2|72.4|70.2|0
1635436850000|2021-10-28 16:00:50|72.36|70.16|72.32|70.12|72.36|70.16|72.32|70.12|0
1635436860000|2021-10-28 16:01:00|72.36|70.16|72.36|70.16|72.36|70.16|72.36|70.16|0
1635436870000|2021-10-28 16:01:10|72.32|70.12|72.32|70.12|72.32|70.12|72.27|70.07|0
1635436880000|2021-10-28 16:01:20|72.27|70.07|72.32|70.12|72.32|70.12|72.27|70.07|0
1635436890000|2021-10-28 16:01:30|72.27|70.07|72.36|70.16|72.36|70.16|72.27|70.07|0
1635436900000|2021-10-28 16:01:40|72.4|70.2|72.49|70.29|72.49|70.29|72.4|70.2|0
1635436910000|2021-10-28 16:01:50|72.45|70.25|72.45|70.25|72.49|70.29|72.45|70.25|0
1635436920000|2021-10-28 16:02:00|72.4|70.2|72.4|70.2|72.45|70.25|72.4|70.2|0
1635436930000|2021-10-28 16:02:10|72.45|70.25|72.4|70.2|72.45|70.25|72.4|70.2|0
1635436940000|2021-10-28 16:02:20|72.36|70.16|72.36|70.16|72.36|70.16|72.36|70.16|0
1635436950000|2021-10-28 16:02:30|72.4|70.2|72.4|70.2|72.45|70.25|72.4|70.2|0
1635436960000|2021-10-28 16:02:40|72.36|70.16|72.4|70.2|72.4|70.2|72.36|70.16|0
1635436970000|2021-10-28 16:02:50|72.45|70.25|72.45|70.25|72.45|70.25|72.45|70.25|0
1635436980000|2021-10-28 16:03:00|72.49|70.29|72.49|70.29|72.49|70.29|72.45|70.25|0
1635436990000|2021-10-28 16:03:10|72.45|70.25|72.4|70.2|72.45|70.25|72.4|70.2|0
1635437000000|2021-10-28 16:03:20|72.36|70.16|72.36|70.16|72.36|70.16|72.31|70.11|0
1635437010000|2021-10-28 16:03:30|72.31|70.11|72.36|70.16|72.36|70.16|72.27|70.07|0
1635437020000|2021-10-28 16:03:40|72.31|70.11|72.27|70.07|72.31|70.11|72.27|70.07|0
1635437030000|2021-10-28 16:03:50|72.31|70.11|72.31|70.11|72.36|70.16|72.31|70.11|0
1635437040000|2021-10-28 16:04:00|72.27|70.07|72.36|70.16|72.36|70.16|72.27|70.07|0
1635437050000|2021-10-28 16:04:10|72.31|70.11|72.31|70.11|72.31|70.11|72.29|70.09|0
1635437060000|2021-10-28 16:04:20|72.36|70.16|72.36|70.16|72.36|70.16|72.36|70.16|0
1635437070000|2021-10-28 16:04:30|72.4|70.2|72.36|70.16|72.4|70.2|72.36|70.16|0
1635437080000|2021-10-28 16:04:40|72.4|70.2|72.36|70.16|72.4|70.2|72.36|70.16|0
1635437090000|2021-10-28 16:04:50|72.31|70.11|72.18|69.98|72.31|70.11|72.18|69.98|0
1635437100000|2021-10-28 16:05:00|72.14|69.94|72.05|69.85|72.14|69.94|72.05|69.85|0
1635437110000|2021-10-28 16:05:10|72.1|69.9|72.14|69.94|72.14|69.94|72.1|69.9|0
1635437120000|2021-10-28 16:05:20|72.1|69.9|72.05|69.85|72.1|69.9|72.05|69.85|0
1635437130000|2021-10-28 16:05:30|72.01|69.81|72.05|69.85|72.05|69.85|72.01|69.81|0
1635437140000|2021-10-28 16:05:40|72.1|69.9|72.14|69.94|72.23|70.03|72.1|69.9|0
1635437150000|2021-10-28 16:05:50|72.1|69.9|72.05|69.85|72.1|69.9|72.05|69.85|0
1635437160000|2021-10-28 16:06:00|72.1|69.9|72.05|69.85|72.1|69.9|72.05|69.85|0
1635437170000|2021-10-28 16:06:10|72.01|69.81|71.97|69.77|72.01|69.81|71.97|69.77|0
1635437180000|2021-10-28 16:06:20|71.92|69.72|71.92|69.72|71.97|69.77|71.92|69.72|0
1635437190000|2021-10-28 16:06:30|71.97|69.77|72.05|69.85|72.05|69.85|71.97|69.77|0
1635437200000|2021-10-28 16:06:40|72.1|69.9|72.05|69.85|72.1|69.9|72.05|69.85|0
1635437210000|2021-10-28 16:06:50|72.1|69.9|72.14|69.94|72.14|69.94|72.1|69.9|0
1635437220000|2021-10-28 16:07:00|72.18|69.98|72.18|69.98|72.23|70.03|72.18|69.98|0
1635437230000|2021-10-28 16:07:10|72.23|70.03|72.23|70.03|72.23|70.03|72.18|69.98|0
1635437240000|2021-10-28 16:07:20|72.18|69.98|72.14|69.94|72.18|69.98|72.14|69.94|0
1635437250000|2021-10-28 16:07:30|72.18|69.98|72.18|69.98|72.18|69.98|72.18|69.98|0
1635437260000|2021-10-28 16:07:40|72.23|70.03|72.18|69.98|72.23|70.03|72.18|69.98|0
1635437270000|2021-10-28 16:07:50|72.14|69.94|72.18|69.98|72.18|69.98|72.14|69.94|0
1635437280000|2021-10-28 16:08:00|72.23|70.03|72.05|69.85|72.23|70.03|72.05|69.85|0
1635437290000|2021-10-28 16:08:10|72.01|69.81|72.01|69.81|72.01|69.81|72.01|69.81|0
1635437300000|2021-10-28 16:08:20|72.05|69.85|72.05|69.85|72.09|69.89|72.05|69.85|0
1635437310000|2021-10-28 16:08:30|72.07|69.87|72.05|69.85|72.09|69.89|72.05|69.85|0
1635437320000|2021-10-28 16:08:40|72.01|69.81|71.96|69.76|72.01|69.81|71.96|69.76|0
1635437340000|2021-10-28 16:09:00|72.01|69.81|72.01|69.81|72.01|69.81|72.01|69.81|0
1635437350000|2021-10-28 16:09:10|71.96|69.76|71.96|69.76|71.96|69.76|71.96|69.76|0
1635437360000|2021-10-28 16:09:20|72.01|69.81|71.92|69.72|72.01|69.81|71.92|69.72|0
1635437370000|2021-10-28 16:09:30|71.96|69.76|72.01|69.81|72.01|69.81|71.96|69.76|0
1635437380000|2021-10-28 16:09:40|71.96|69.76|71.96|69.76|71.96|69.76|71.96|69.76|0
1635437390000|2021-10-28 16:09:50|71.92|69.72|71.92|69.72|71.92|69.72|71.92|69.72|0
1635437400000|2021-10-28 16:10:00|71.96|69.76|71.96|69.76|72.01|69.81|71.96|69.76|0
1635437410000|2021-10-28 16:10:10|71.92|69.72|71.96|69.76|71.96|69.76|71.92|69.72|0
1635437420000|2021-10-28 16:10:20|71.92|69.72|71.83|69.63|71.92|69.72|71.83|69.63|0
1635437430000|2021-10-28 16:10:30|71.79|69.59|71.83|69.63|71.83|69.63|71.79|69.59|0
1635437440000|2021-10-28 16:10:40|71.88|69.68|71.88|69.68|71.88|69.68|71.88|69.68|0
1635437450000|2021-10-28 16:10:50|71.92|69.72|71.92|69.72|71.92|69.72|71.92|69.72|0
1635437470000|2021-10-28 16:11:10|71.96|69.76|71.96|69.76|71.96|69.76|71.92|69.72|0
1635437480000|2021-10-28 16:11:20|72.01|69.81|72.01|69.81|72.01|69.81|72.01|69.81|0
1635437490000|2021-10-28 16:11:30|71.96|69.76|72.05|69.85|72.05|69.85|71.96|69.76|0
1635437500000|2021-10-28 16:11:40|72.01|69.81|71.92|69.72|72.05|69.85|71.92|69.72|0
1635437510000|2021-10-28 16:11:50|71.96|69.76|71.88|69.68|71.96|69.76|71.88|69.68|0
1635437520000|2021-10-28 16:12:00|71.83|69.63|71.79|69.59|71.83|69.63|71.79|69.59|0
1635437530000|2021-10-28 16:12:10|71.83|69.63|71.75|69.55|71.83|69.63|71.75|69.55|0
1635437540000|2021-10-28 16:12:20|71.79|69.59|71.83|69.63|71.83|69.63|71.79|69.59|0
1635437550000|2021-10-28 16:12:30|71.79|69.59|71.83|69.63|71.83|69.63|71.75|69.55|0
1635437560000|2021-10-28 16:12:40|71.79|69.59|71.79|69.59|71.83|69.63|71.79|69.59|0
1635437570000|2021-10-28 16:12:50|71.83|69.63|71.77|69.57|71.83|69.63|71.77|69.57|0
1635437580000|2021-10-28 16:13:00|71.79|69.59|71.75|69.55|71.83|69.63|71.75|69.55|0
1635437590000|2021-10-28 16:13:10|71.7|69.5|71.75|69.55|71.75|69.55|71.7|69.5|0
1635437600000|2021-10-28 16:13:20|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635437610000|2021-10-28 16:13:30|71.75|69.55|71.66|69.46|71.75|69.55|71.66|69.46|0
1635437620000|2021-10-28 16:13:40|71.7|69.5|71.75|69.55|71.75|69.55|71.7|69.5|0
1635437630000|2021-10-28 16:13:50|71.7|69.5|71.75|69.55|71.75|69.55|71.7|69.5|0
1635437640000|2021-10-28 16:14:00|71.7|69.5|71.75|69.55|71.75|69.55|71.7|69.5|0
1635437650000|2021-10-28 16:14:10|71.7|69.5|71.75|69.55|71.75|69.55|71.7|69.5|0
1635437660000|2021-10-28 16:14:20|71.79|69.59|71.79|69.59|71.79|69.59|71.79|69.59|0
1635437670000|2021-10-28 16:14:30|71.75|69.55|71.75|69.55|71.75|69.55|71.7|69.5|0
1635437680000|2021-10-28 16:14:40|71.7|69.5|71.75|69.55|71.75|69.55|71.7|69.5|0
1635437690000|2021-10-28 16:14:50|71.7|69.5|71.7|69.5|71.75|69.55|71.7|69.5|0
1635437700000|2021-10-28 16:15:00|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635437710000|2021-10-28 16:15:10|71.7|69.5|71.66|69.46|71.7|69.5|71.66|69.46|0
1635437720000|2021-10-28 16:15:20|71.7|69.5|71.66|69.46|71.7|69.5|71.66|69.46|0
1635437730000|2021-10-28 16:15:30|71.62|69.42|71.62|69.42|71.66|69.46|71.62|69.42|0
1635437740000|2021-10-28 16:15:40|71.66|69.46|71.7|69.5|71.7|69.5|71.66|69.46|0
1635437750000|2021-10-28 16:15:50|71.66|69.46|71.7|69.5|71.7|69.5|71.66|69.46|0
1635437760000|2021-10-28 16:16:00|71.66|69.46|71.66|69.46|71.7|69.5|71.66|69.46|0
1635437770000|2021-10-28 16:16:10|71.7|69.5|71.74|69.54|71.74|69.54|71.7|69.5|0
1635437780000|2021-10-28 16:16:20|71.79|69.59|71.79|69.59|71.79|69.59|71.79|69.59|0
1635437790000|2021-10-28 16:16:30|71.74|69.54|71.7|69.5|71.74|69.54|71.7|69.5|0
1635437800000|2021-10-28 16:16:40|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635437820000|2021-10-28 16:17:00|71.7|69.5|71.66|69.46|71.7|69.5|71.61|69.41|0
1635437830000|2021-10-28 16:17:10|71.7|69.5|71.7|69.5|71.7|69.5|71.66|69.46|0
1635437840000|2021-10-28 16:17:20|71.74|69.54|71.7|69.5|71.74|69.54|71.7|69.5|0
1635437850000|2021-10-28 16:17:30|71.66|69.46|71.7|69.5|71.7|69.5|71.66|69.46|0
1635437860000|2021-10-28 16:17:40|71.66|69.46|71.61|69.41|71.7|69.5|71.61|69.41|0
1635437870000|2021-10-28 16:17:50|71.57|69.37|71.61|69.41|71.61|69.41|71.57|69.37|0
1635437880000|2021-10-28 16:18:00|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635437890000|2021-10-28 16:18:10|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635437900000|2021-10-28 16:18:20|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635437910000|2021-10-28 16:18:30|71.61|69.41|71.61|69.41|71.61|69.41|71.57|69.37|0
1635437920000|2021-10-28 16:18:40|71.57|69.37|71.57|69.37|71.61|69.41|71.57|69.37|0
1635437930000|2021-10-28 16:18:50|71.53|69.33|71.53|69.33|71.57|69.37|71.53|69.33|0
1635437940000|2021-10-28 16:19:00|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635437950000|2021-10-28 16:19:10|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1635437960000|2021-10-28 16:19:20|71.53|69.33|71.48|69.28|71.53|69.33|71.48|69.28|0
1635437970000|2021-10-28 16:19:30|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635437980000|2021-10-28 16:19:40|71.57|69.37|71.53|69.33|71.57|69.37|71.53|69.33|0
1635437990000|2021-10-28 16:19:50|71.48|69.28|71.53|69.33|71.53|69.33|71.48|69.28|0
1635438000000|2021-10-28 16:20:00|71.48|69.28|71.53|69.33|71.53|69.33|71.48|69.28|0
1635438010000|2021-10-28 16:20:10|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635438030000|2021-10-28 16:20:30|71.53|69.33|71.57|69.37|71.57|69.37|71.53|69.33|0
1635438050000|2021-10-28 16:20:50|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635438070000|2021-10-28 16:21:10|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635438080000|2021-10-28 16:21:20|71.55|69.35|71.57|69.37|71.57|69.37|71.55|69.35|0
1635438090000|2021-10-28 16:21:30|71.61|69.41|71.57|69.37|71.61|69.41|71.57|69.37|0
1635438110000|2021-10-28 16:21:50|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635438120000|2021-10-28 16:22:00|71.48|69.28|71.53|69.33|71.53|69.33|71.48|69.28|0
1635438130000|2021-10-28 16:22:10|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635438140000|2021-10-28 16:22:20|71.61|69.41|71.66|69.46|71.66|69.46|71.61|69.41|0
1635438160000|2021-10-28 16:22:40|71.7|69.5|71.74|69.54|71.74|69.54|71.7|69.5|0
1635438170000|2021-10-28 16:22:50|71.78|69.58|71.87|69.67|71.87|69.67|71.74|69.54|0
1635438180000|2021-10-28 16:23:00|71.83|69.63|71.78|69.58|71.83|69.63|71.78|69.58|0
1635438190000|2021-10-28 16:23:10|71.83|69.63|71.78|69.58|71.83|69.63|71.74|69.54|0
1635438200000|2021-10-28 16:23:20|71.74|69.54|71.74|69.54|71.78|69.58|71.74|69.54|0
1635438220000|2021-10-28 16:23:40|71.78|69.58|71.83|69.63|71.83|69.63|71.74|69.54|0
1635438230000|2021-10-28 16:23:50|71.87|69.67|71.87|69.67|71.87|69.67|71.87|69.67|0
1635438240000|2021-10-28 16:24:00|71.83|69.63|71.83|69.63|71.83|69.63|71.81|69.61|0
1635438250000|2021-10-28 16:24:10|71.78|69.58|71.65|69.45|71.78|69.58|71.65|69.45|0
1635438270000|2021-10-28 16:24:30|71.61|69.41|71.63|69.43|71.63|69.43|71.61|69.41|0
1635438280000|2021-10-28 16:24:40|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635438290000|2021-10-28 16:24:50|71.7|69.5|71.7|69.5|71.7|69.5|71.68|69.48|0
1635438300000|2021-10-28 16:25:00|71.65|69.45|71.61|69.41|71.65|69.45|71.61|69.41|0
1635438310000|2021-10-28 16:25:10|71.65|69.45|71.74|69.54|71.74|69.54|71.65|69.45|0
1635438320000|2021-10-28 16:25:20|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635438330000|2021-10-28 16:25:30|71.65|69.45|71.7|69.5|71.7|69.5|71.65|69.45|0
1635438370000|2021-10-28 16:26:10|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635438380000|2021-10-28 16:26:20|71.7|69.5|71.74|69.54|71.74|69.54|71.7|69.5|0
1635438390000|2021-10-28 16:26:30|71.78|69.58|71.78|69.58|71.78|69.58|71.78|69.58|0
1635438400000|2021-10-28 16:26:40|71.74|69.54|71.78|69.58|71.78|69.58|71.74|69.54|0
1635438410000|2021-10-28 16:26:50|71.74|69.54|71.74|69.54|71.74|69.54|71.74|69.54|0
1635438420000|2021-10-28 16:27:00|71.7|69.5|70.97|68.77|71.74|69.54|70.97|68.77|0
1635438430000|2021-10-28 16:27:10|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635438440000|2021-10-28 16:27:20|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1635438450000|2021-10-28 16:27:30|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635438460000|2021-10-28 16:27:40|71.01|68.81|71.06|68.86|71.06|68.86|71.01|68.81|0
1635438470000|2021-10-28 16:27:50|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635438480000|2021-10-28 16:28:00|71.1|68.9|71.19|68.99|71.19|68.99|71.1|68.9|0
1635438490000|2021-10-28 16:28:10|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635438500000|2021-10-28 16:28:20|71.19|68.99|71.23|69.03|71.23|69.03|71.19|68.99|0
1635438510000|2021-10-28 16:28:30|71.19|68.99|71.14|68.94|71.19|68.99|71.14|68.94|0
1635438520000|2021-10-28 16:28:40|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635438530000|2021-10-28 16:28:50|71.14|68.94|71.19|68.99|71.19|68.99|71.14|68.94|0
1635438540000|2021-10-28 16:29:00|71.27|69.07|71.31|69.11|71.31|69.11|71.23|69.03|0
1635438550000|2021-10-28 16:29:10|71.36|69.16|71.31|69.11|71.36|69.16|71.31|69.11|0
1635438560000|2021-10-28 16:29:20|71.27|69.07|71.36|69.16|71.36|69.16|71.27|69.07|0
1635438570000|2021-10-28 16:29:30|71.31|69.11|71.36|69.16|71.36|69.16|71.31|69.11|0
1635438580000|2021-10-28 16:29:40|71.49|69.29|71.51|69.31|71.51|69.31|71.49|69.29|0
1635438590000|2021-10-28 16:29:50|71.49|69.29|71.4|69.2|71.49|69.29|71.4|69.2|0
1635438600000|2021-10-28 16:30:00|71.36|69.16|71.49|69.29|71.49|69.29|71.36|69.16|0
1635438610000|2021-10-28 16:30:10|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1635438620000|2021-10-28 16:30:20|71.57|69.37|71.57|69.37|71.62|69.42|71.57|69.37|0
1635438630000|2021-10-28 16:30:30|71.62|69.42|71.57|69.37|71.62|69.42|71.57|69.37|0
1635438640000|2021-10-28 16:30:40|71.53|69.33|71.44|69.24|71.53|69.33|71.44|69.24|0
1635438650000|2021-10-28 16:30:50|71.4|69.2|71.49|69.29|71.49|69.29|71.4|69.2|0
1635438660000|2021-10-28 16:31:00|71.53|69.33|71.53|69.33|71.53|69.33|71.49|69.29|0
1635438670000|2021-10-28 16:31:10|71.49|69.29|71.53|69.33|71.53|69.33|71.49|69.29|0
1635438680000|2021-10-28 16:31:20|71.49|69.29|71.55|69.35|71.55|69.35|71.49|69.29|0
1635438690000|2021-10-28 16:31:30|71.53|69.33|71.57|69.37|71.57|69.37|71.53|69.33|0
1635438700000|2021-10-28 16:31:40|71.66|69.46|71.62|69.42|71.66|69.46|71.62|69.42|0
1635438710000|2021-10-28 16:31:50|71.57|69.37|71.53|69.33|71.57|69.37|71.53|69.33|0
1635438720000|2021-10-28 16:32:00|71.49|69.29|71.4|69.2|71.49|69.29|71.4|69.2|0
1635438730000|2021-10-28 16:32:10|71.36|69.16|71.36|69.16|71.36|69.16|71.36|69.16|0
1635438740000|2021-10-28 16:32:20|71.31|69.11|71.36|69.16|71.36|69.16|71.31|69.11|0
1635438750000|2021-10-28 16:32:30|71.31|69.11|71.36|69.16|71.36|69.16|71.31|69.11|0
1635438760000|2021-10-28 16:32:40|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635438770000|2021-10-28 16:32:50|71.34|69.14|71.31|69.11|71.36|69.16|71.31|69.11|0
1635438780000|2021-10-28 16:33:00|71.27|69.07|71.31|69.11|71.31|69.11|71.27|69.07|0
1635438790000|2021-10-28 16:33:10|71.36|69.16|71.36|69.16|71.36|69.16|71.36|69.16|0
1635438800000|2021-10-28 16:33:20|71.4|69.2|71.31|69.11|71.4|69.2|71.31|69.11|0
1635438810000|2021-10-28 16:33:30|71.36|69.16|71.31|69.11|71.36|69.16|71.31|69.11|0
1635438820000|2021-10-28 16:33:40|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1635438830000|2021-10-28 16:33:50|71.23|69.03|71.27|69.07|71.27|69.07|71.23|69.03|0
1635438840000|2021-10-28 16:34:00|71.23|69.03|71.27|69.07|71.27|69.07|71.23|69.03|0
1635438850000|2021-10-28 16:34:10|71.31|69.11|71.27|69.07|71.31|69.11|71.27|69.07|0
1635438860000|2021-10-28 16:34:20|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635438870000|2021-10-28 16:34:30|71.27|69.07|71.27|69.07|71.31|69.11|71.27|69.07|0
1635438880000|2021-10-28 16:34:40|71.31|69.11|71.36|69.16|71.36|69.16|71.31|69.11|0
1635438890000|2021-10-28 16:34:50|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1635438900000|2021-10-28 16:35:00|71.36|69.16|71.44|69.24|71.44|69.24|71.36|69.16|0
1635438910000|2021-10-28 16:35:10|71.49|69.29|71.49|69.29|71.53|69.33|71.49|69.29|0
1635438920000|2021-10-28 16:35:20|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635438930000|2021-10-28 16:35:30|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635438940000|2021-10-28 16:35:40|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635438950000|2021-10-28 16:35:50|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635438970000|2021-10-28 16:36:10|71.74|69.54|71.79|69.59|71.79|69.59|71.74|69.54|0
1635438980000|2021-10-28 16:36:20|71.74|69.54|71.79|69.59|71.79|69.59|71.74|69.54|0
1635438990000|2021-10-28 16:36:30|71.7|69.5|71.66|69.46|71.7|69.5|71.66|69.46|0
1635439000000|2021-10-28 16:36:40|71.61|69.41|71.53|69.33|71.61|69.41|71.53|69.33|0
1635439020000|2021-10-28 16:37:00|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635439030000|2021-10-28 16:37:10|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1635439040000|2021-10-28 16:37:20|71.57|69.37|71.53|69.33|71.57|69.37|71.53|69.33|0
1635439050000|2021-10-28 16:37:30|71.57|69.37|71.57|69.37|71.57|69.37|71.53|69.33|0
1635439060000|2021-10-28 16:37:40|71.53|69.33|71.57|69.37|71.57|69.37|71.53|69.33|0
1635439070000|2021-10-28 16:37:50|71.61|69.41|71.59|69.39|71.61|69.41|71.59|69.39|0
1635439080000|2021-10-28 16:38:00|71.61|69.41|71.66|69.46|71.66|69.46|71.57|69.37|0
1635439090000|2021-10-28 16:38:10|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635439100000|2021-10-28 16:38:20|71.66|69.46|71.57|69.37|71.66|69.46|71.57|69.37|0
1635439110000|2021-10-28 16:38:30|71.53|69.33|71.57|69.37|71.57|69.37|71.53|69.33|0
1635439120000|2021-10-28 16:38:40|71.53|69.33|71.48|69.28|71.53|69.33|71.48|69.28|0
1635439130000|2021-10-28 16:38:50|71.53|69.33|71.57|69.37|71.57|69.37|71.53|69.33|0
1635439140000|2021-10-28 16:39:00|71.59|69.39|71.57|69.37|71.59|69.39|71.57|69.37|0
1635439150000|2021-10-28 16:39:10|71.55|69.35|71.57|69.37|71.57|69.37|71.53|69.33|0
1635439160000|2021-10-28 16:39:20|71.53|69.33|71.57|69.37|71.57|69.37|71.53|69.33|0
1635439170000|2021-10-28 16:39:30|71.53|69.33|71.57|69.37|71.57|69.37|71.53|69.33|0
1635439180000|2021-10-28 16:39:40|71.53|69.33|71.44|69.24|71.53|69.33|71.44|69.24|0
1635439190000|2021-10-28 16:39:50|71.57|69.37|71.57|69.37|71.57|69.37|71.53|69.33|0
1635439200000|2021-10-28 16:40:00|71.53|69.33|71.48|69.28|71.53|69.33|71.44|69.24|0
1635439210000|2021-10-28 16:40:10|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635439230000|2021-10-28 16:40:30|71.66|69.46|71.7|69.5|71.7|69.5|71.66|69.46|0
1635439240000|2021-10-28 16:40:40|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1635439250000|2021-10-28 16:40:50|71.61|69.41|71.61|69.41|71.66|69.46|71.61|69.41|0
1635439260000|2021-10-28 16:41:00|71.66|69.46|71.66|69.46|71.66|69.46|71.61|69.41|0
1635439270000|2021-10-28 16:41:10|71.7|69.5|71.7|69.5|71.7|69.5|71.66|69.46|0
1635439280000|2021-10-28 16:41:20|71.66|69.46|71.7|69.5|71.7|69.5|71.66|69.46|0
1635439290000|2021-10-28 16:41:30|71.66|69.46|71.74|69.54|71.74|69.54|71.66|69.46|0
1635439300000|2021-10-28 16:41:40|71.7|69.5|71.66|69.46|71.7|69.5|71.66|69.46|0
1635439310000|2021-10-28 16:41:50|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1635439320000|2021-10-28 16:42:00|71.66|69.46|71.7|69.5|71.7|69.5|71.66|69.46|0
1635439330000|2021-10-28 16:42:10|71.66|69.46|71.61|69.41|71.66|69.46|71.61|69.41|0
1635439350000|2021-10-28 16:42:30|71.57|69.37|71.48|69.28|71.57|69.37|71.48|69.28|0
1635439360000|2021-10-28 16:42:40|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1635439370000|2021-10-28 16:42:50|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1635439380000|2021-10-28 16:43:00|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1635439390000|2021-10-28 16:43:10|71.44|69.24|71.39|69.19|71.44|69.24|71.39|69.19|0
1635439400000|2021-10-28 16:43:20|71.44|69.24|71.44|69.24|71.44|69.24|71.39|69.19|0
1635439410000|2021-10-28 16:43:30|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635439430000|2021-10-28 16:43:50|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635439440000|2021-10-28 16:44:00|71.31|69.11|71.31|69.11|71.35|69.15|71.31|69.11|0
1635439450000|2021-10-28 16:44:10|71.27|69.07|71.26|69.06|71.27|69.07|71.26|69.06|0
1635439460000|2021-10-28 16:44:20|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635439470000|2021-10-28 16:44:30|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1635439490000|2021-10-28 16:44:50|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635439500000|2021-10-28 16:45:00|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635439510000|2021-10-28 16:45:10|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1635439520000|2021-10-28 16:45:20|71.26|69.06|71.39|69.19|71.39|69.19|71.26|69.06|0
1635439530000|2021-10-28 16:45:30|71.35|69.15|71.39|69.19|71.39|69.19|71.35|69.15|0
1635439540000|2021-10-28 16:45:40|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635439550000|2021-10-28 16:45:50|71.31|69.11|71.31|69.11|71.35|69.15|71.31|69.11|0
1635439560000|2021-10-28 16:46:00|71.35|69.15|71.48|69.28|71.48|69.28|71.35|69.15|0
1635439570000|2021-10-28 16:46:10|71.44|69.24|71.44|69.24|71.44|69.24|71.39|69.19|0
1635439580000|2021-10-28 16:46:20|71.39|69.19|71.35|69.15|71.39|69.19|71.31|69.11|0
1635439590000|2021-10-28 16:46:30|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635439600000|2021-10-28 16:46:40|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635439610000|2021-10-28 16:46:50|71.31|69.11|71.26|69.06|71.31|69.11|71.26|69.06|0
1635439620000|2021-10-28 16:47:00|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635439630000|2021-10-28 16:47:10|71.26|69.06|71.31|69.11|71.31|69.11|71.26|69.06|0
1635439640000|2021-10-28 16:47:20|71.35|69.15|71.35|69.15|71.39|69.19|71.35|69.15|0
1635439650000|2021-10-28 16:47:30|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635439660000|2021-10-28 16:47:40|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1635439670000|2021-10-28 16:47:50|71.22|69.02|71.22|69.02|71.26|69.06|71.22|69.02|0
1635439680000|2021-10-28 16:48:00|71.26|69.06|71.26|69.06|71.31|69.11|71.26|69.06|0
1635439690000|2021-10-28 16:48:10|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635439700000|2021-10-28 16:48:20|71.26|69.06|71.22|69.02|71.26|69.06|71.22|69.02|0
1635439710000|2021-10-28 16:48:30|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1635439720000|2021-10-28 16:48:40|71.26|69.06|71.22|69.02|71.26|69.06|71.22|69.02|0
1635439730000|2021-10-28 16:48:50|71.26|69.06|71.26|69.06|71.26|69.06|71.22|69.02|0
1635439740000|2021-10-28 16:49:00|71.31|69.11|71.26|69.06|71.31|69.11|71.26|69.06|0
1635439750000|2021-10-28 16:49:10|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635439760000|2021-10-28 16:49:20|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635439770000|2021-10-28 16:49:30|71.22|69.02|71.18|68.98|71.22|69.02|71.18|68.98|0
1635439780000|2021-10-28 16:49:40|71.22|69.02|71.26|69.06|71.26|69.06|71.18|68.98|0
1635439790000|2021-10-28 16:49:50|71.31|69.11|71.35|69.15|71.35|69.15|71.31|69.11|0
1635439800000|2021-10-28 16:50:00|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635439810000|2021-10-28 16:50:10|71.26|69.06|71.44|69.24|71.44|69.24|71.26|69.06|0
1635439820000|2021-10-28 16:50:20|71.39|69.19|71.35|69.15|71.39|69.19|71.35|69.15|0
1635439830000|2021-10-28 16:50:30|71.39|69.19|71.43|69.23|71.43|69.23|71.39|69.19|0
1635439840000|2021-10-28 16:50:40|71.39|69.19|71.39|69.19|71.43|69.23|71.39|69.19|0
1635439850000|2021-10-28 16:50:50|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1635439860000|2021-10-28 16:51:00|71.35|69.15|71.39|69.19|71.43|69.23|71.35|69.15|0
1635439870000|2021-10-28 16:51:10|71.35|69.15|71.35|69.15|71.37|69.17|71.35|69.15|0
1635439880000|2021-10-28 16:51:20|71.43|69.23|71.52|69.32|71.52|69.32|71.43|69.23|0
1635439890000|2021-10-28 16:51:30|71.56|69.36|71.56|69.36|71.61|69.41|71.56|69.36|0
1635439900000|2021-10-28 16:51:40|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635439910000|2021-10-28 16:51:50|71.65|69.45|71.69|69.49|71.69|69.49|71.61|69.41|0
1635439920000|2021-10-28 16:52:00|71.74|69.54|71.69|69.49|71.74|69.54|71.65|69.45|0
1635439930000|2021-10-28 16:52:10|71.74|69.54|71.69|69.49|71.78|69.58|71.69|69.49|0
1635439940000|2021-10-28 16:52:20|71.78|69.58|71.74|69.54|71.78|69.58|71.74|69.54|0
1635439950000|2021-10-28 16:52:30|71.69|69.49|71.69|69.49|71.74|69.54|71.69|69.49|0
1635439960000|2021-10-28 16:52:40|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635439970000|2021-10-28 16:52:50|71.61|69.41|71.69|69.49|71.69|69.49|71.61|69.41|0
1635439980000|2021-10-28 16:53:00|71.65|69.45|71.74|69.54|71.74|69.54|71.65|69.45|0
1635439990000|2021-10-28 16:53:10|71.69|69.49|71.69|69.49|71.69|69.49|71.69|69.49|0
1635440000000|2021-10-28 16:53:20|71.65|69.45|71.69|69.49|71.69|69.49|71.65|69.45|0
1635440010000|2021-10-28 16:53:30|71.74|69.54|71.78|69.58|71.78|69.58|71.74|69.54|0
1635440020000|2021-10-28 16:53:40|71.82|69.62|71.87|69.67|71.95|69.75|71.82|69.62|0
1635440030000|2021-10-28 16:53:50|71.82|69.62|71.91|69.71|71.91|69.71|71.82|69.62|0
1635440040000|2021-10-28 16:54:00|71.87|69.67|71.82|69.62|71.87|69.67|71.82|69.62|0
1635440050000|2021-10-28 16:54:10|71.91|69.71|71.87|69.67|71.91|69.71|71.87|69.67|0
1635440070000|2021-10-28 16:54:30|71.82|69.62|71.74|69.54|71.82|69.62|71.74|69.54|0
1635440080000|2021-10-28 16:54:40|71.78|69.58|71.74|69.54|71.78|69.58|71.74|69.54|0
1635440100000|2021-10-28 16:55:00|71.69|69.49|71.61|69.41|71.69|69.49|71.61|69.41|0
1635440110000|2021-10-28 16:55:10|71.65|69.45|71.65|69.45|71.65|69.45|71.61|69.41|0
1635440120000|2021-10-28 16:55:20|71.74|69.54|71.78|69.58|71.78|69.58|71.74|69.54|0
1635440130000|2021-10-28 16:55:30|71.82|69.62|71.87|69.67|71.87|69.67|71.82|69.62|0
1635440140000|2021-10-28 16:55:40|71.91|69.71|71.87|69.67|71.91|69.71|71.87|69.67|0
1635440150000|2021-10-28 16:55:50|71.82|69.62|71.91|69.71|71.91|69.71|71.82|69.62|0
1635440160000|2021-10-28 16:56:00|71.95|69.75|71.91|69.71|71.95|69.75|71.91|69.71|0
1635440170000|2021-10-28 16:56:10|71.95|69.75|71.87|69.67|71.95|69.75|71.87|69.67|0
1635440180000|2021-10-28 16:56:20|71.82|69.62|71.87|69.67|71.91|69.71|71.82|69.62|0
1635440200000|2021-10-28 16:56:40|71.95|69.75|71.95|69.75|71.95|69.75|71.91|69.71|0
1635440210000|2021-10-28 16:56:50|72.04|69.84|72.04|69.84|72.08|69.88|72.04|69.84|0
1635440220000|2021-10-28 16:57:00|72.13|69.93|72.48|70.28|72.48|70.28|72.13|69.93|0
1635440230000|2021-10-28 16:57:10|72.39|70.19|72.35|70.15|72.39|70.19|72.26|70.06|0
1635440240000|2021-10-28 16:57:20|72.39|70.19|72.65|70.45|72.65|70.45|72.39|70.19|0
1635440250000|2021-10-28 16:57:30|72.56|70.36|72.56|70.36|72.61|70.41|72.56|70.36|0
1635440260000|2021-10-28 16:57:40|72.61|70.41|72.65|70.45|72.65|70.45|72.48|70.28|0
1635440270000|2021-10-28 16:57:50|72.61|70.41|72.74|70.54|72.74|70.54|72.61|70.41|0
1635440280000|2021-10-28 16:58:00|72.7|70.5|72.7|70.5|72.7|70.5|72.7|70.5|0
1635440290000|2021-10-28 16:58:10|72.61|70.41|72.61|70.41|72.61|70.41|72.61|70.41|0
1635440300000|2021-10-28 16:58:20|72.56|70.36|72.56|70.36|72.56|70.36|72.56|70.36|0
1635440310000|2021-10-28 16:58:30|72.43|70.23|72.61|70.41|72.61|70.41|72.43|70.23|0
1635440320000|2021-10-28 16:58:40|72.65|70.45|72.52|70.32|72.65|70.45|72.52|70.32|0
1635440330000|2021-10-28 16:58:50|72.56|70.36|72.61|70.41|72.61|70.41|72.56|70.36|0
1635440340000|2021-10-28 16:59:00|72.59|70.39|72.56|70.36|72.61|70.41|72.56|70.36|0
1635440350000|2021-10-28 16:59:10|72.61|70.41|72.61|70.41|72.65|70.45|72.61|70.41|0
1635440360000|2021-10-28 16:59:20|72.56|70.36|72.43|70.23|72.56|70.36|72.43|70.23|0
1635440370000|2021-10-28 16:59:30|72.39|70.19|72.39|70.19|72.39|70.19|72.34|70.14|0
1635440380000|2021-10-28 16:59:40|72.43|70.23|72.48|70.28|72.48|70.28|72.43|70.23|0
1635440390000|2021-10-28 16:59:50|72.52|70.32|72.48|70.28|72.56|70.36|72.48|70.28|0
1635440400000|2021-10-28 17:00:00|72.43|70.23|72.21|70.01|72.43|70.23|72.21|70.01|0
1635440410000|2021-10-28 17:00:10|72.17|69.97|72.17|69.97|72.17|69.97|72.17|69.97|0
1635440420000|2021-10-28 17:00:20|72.21|70.01|72.13|69.93|72.26|70.06|72.13|69.93|0
1635440430000|2021-10-28 17:00:30|72.08|69.88|72.13|69.93|72.13|69.93|72.08|69.88|0
1635440440000|2021-10-28 17:00:40|72.17|69.97|72.13|69.93|72.21|70.01|72.08|69.88|0
1635440450000|2021-10-28 17:00:50|72.17|69.97|72.21|70.01|72.21|70.01|72.17|69.97|0
1635440460000|2021-10-28 17:01:00|72.17|69.97|72.21|70.01|72.21|70.01|72.17|69.97|0
1635440470000|2021-10-28 17:01:10|72.26|70.06|72.3|70.1|72.34|70.14|72.26|70.06|0
1635440480000|2021-10-28 17:01:20|72.26|70.06|72.3|70.1|72.3|70.1|72.17|69.97|0
1635440490000|2021-10-28 17:01:30|72.26|70.06|72.26|70.06|72.26|70.06|72.26|70.06|0
1635440500000|2021-10-28 17:01:40|72.23|70.03|72.34|70.14|72.39|70.19|72.21|70.01|0
1635440510000|2021-10-28 17:01:50|72.39|70.19|72.26|70.06|72.39|70.19|72.26|70.06|0
1635440520000|2021-10-28 17:02:00|72.3|70.1|72.3|70.1|72.3|70.1|72.21|70.01|0
1635440530000|2021-10-28 17:02:10|72.26|70.06|72.3|70.1|72.3|70.1|72.26|70.06|0
1635440540000|2021-10-28 17:02:20|72.26|70.06|72.17|69.97|72.26|70.06|72.17|69.97|0
1635440550000|2021-10-28 17:02:30|72.12|69.92|72.12|69.92|72.12|69.92|72.12|69.92|0
1635440560000|2021-10-28 17:02:40|72.08|69.88|72.08|69.88|72.08|69.88|72.08|69.88|0
1635440570000|2021-10-28 17:02:50|72.12|69.92|72.08|69.88|72.12|69.92|72.08|69.88|0
1635440580000|2021-10-28 17:03:00|72.17|69.97|72.04|69.84|72.17|69.97|72.04|69.84|0
1635440590000|2021-10-28 17:03:10|71.99|69.79|71.99|69.79|71.99|69.79|71.95|69.75|0
1635440600000|2021-10-28 17:03:20|72.04|69.84|72.04|69.84|72.04|69.84|71.99|69.79|0
1635440610000|2021-10-28 17:03:30|71.99|69.79|71.99|69.79|71.99|69.79|71.99|69.79|0
1635440620000|2021-10-28 17:03:40|72.04|69.84|71.99|69.79|72.04|69.84|71.99|69.79|0
1635440630000|2021-10-28 17:03:50|71.95|69.75|71.91|69.71|71.95|69.75|71.91|69.71|0
1635440640000|2021-10-28 17:04:00|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1635440650000|2021-10-28 17:04:10|71.91|69.71|71.95|69.75|71.95|69.75|71.91|69.71|0
1635440660000|2021-10-28 17:04:20|71.99|69.79|71.78|69.58|71.99|69.79|71.78|69.58|0
1635440670000|2021-10-28 17:04:30|71.82|69.62|71.78|69.58|71.82|69.62|71.78|69.58|0
1635440680000|2021-10-28 17:04:40|71.82|69.62|71.82|69.62|71.86|69.66|71.82|69.62|0
1635440690000|2021-10-28 17:04:50|71.78|69.58|71.86|69.66|71.91|69.71|71.78|69.58|0
1635440700000|2021-10-28 17:05:00|71.78|69.58|71.86|69.66|71.91|69.71|71.78|69.58|0
1635440710000|2021-10-28 17:05:10|71.82|69.62|71.78|69.58|71.82|69.62|71.78|69.58|0
1635440720000|2021-10-28 17:05:20|71.73|69.53|71.86|69.66|71.86|69.66|71.73|69.53|0
1635440730000|2021-10-28 17:05:30|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1635440740000|2021-10-28 17:05:40|71.86|69.66|71.86|69.66|71.91|69.71|71.86|69.66|0
1635440750000|2021-10-28 17:05:50|71.91|69.71|71.91|69.71|71.91|69.71|71.91|69.71|0
1635440760000|2021-10-28 17:06:00|71.86|69.66|71.91|69.71|71.91|69.71|71.86|69.66|0
1635440770000|2021-10-28 17:06:10|71.86|69.66|71.95|69.75|71.95|69.75|71.86|69.66|0
1635440780000|2021-10-28 17:06:20|71.91|69.71|71.91|69.71|71.91|69.71|71.86|69.66|0
1635440790000|2021-10-28 17:06:30|71.86|69.66|71.86|69.66|71.86|69.66|71.82|69.62|0
1635440800000|2021-10-28 17:06:40|71.84|69.64|71.86|69.66|71.86|69.66|71.84|69.64|0
1635440810000|2021-10-28 17:06:50|71.82|69.62|71.86|69.66|71.9|69.7|71.82|69.62|0
1635440820000|2021-10-28 17:07:00|71.9|69.7|71.99|69.79|71.99|69.79|71.9|69.7|0
1635440830000|2021-10-28 17:07:10|72.01|69.81|71.95|69.75|72.04|69.84|71.95|69.75|0
1635440840000|2021-10-28 17:07:20|71.9|69.7|71.77|69.57|71.9|69.7|71.77|69.57|0
1635440850000|2021-10-28 17:07:30|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1635440860000|2021-10-28 17:07:40|71.69|69.49|71.73|69.53|71.73|69.53|71.69|69.49|0
1635440870000|2021-10-28 17:07:50|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635440880000|2021-10-28 17:08:00|70.36|68.16|70.36|68.16|70.36|68.16|70.32|68.12|0
1635440890000|2021-10-28 17:08:10|70.32|68.12|70.28|68.08|70.32|68.12|70.28|68.08|0
1635440900000|2021-10-28 17:08:20|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635440910000|2021-10-28 17:08:30|70.28|68.08|70.32|68.12|70.32|68.12|70.28|68.08|0
1635440920000|2021-10-28 17:08:40|70.36|68.16|70.36|68.16|70.41|68.21|70.36|68.16|0
1635440930000|2021-10-28 17:08:50|70.32|68.12|70.34|68.14|70.34|68.14|70.32|68.12|0
1635440940000|2021-10-28 17:09:00|70.36|68.16|70.45|68.25|70.45|68.25|70.36|68.16|0
1635440950000|2021-10-28 17:09:10|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1635440960000|2021-10-28 17:09:20|70.36|68.16|70.41|68.21|70.41|68.21|70.36|68.16|0
1635440970000|2021-10-28 17:09:30|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1635440980000|2021-10-28 17:09:40|70.41|68.21|70.49|68.29|70.49|68.29|70.41|68.21|0
1635440990000|2021-10-28 17:09:50|70.45|68.25|70.45|68.25|70.45|68.25|70.36|68.16|0
1635441000000|2021-10-28 17:10:00|70.49|68.29|70.45|68.25|70.49|68.29|70.45|68.25|0
1635441010000|2021-10-28 17:10:10|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1635441020000|2021-10-28 17:10:20|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1635441030000|2021-10-28 17:10:30|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1635441040000|2021-10-28 17:10:40|70.54|68.34|70.58|68.38|70.58|68.38|70.54|68.34|0
1635441050000|2021-10-28 17:10:50|70.62|68.42|70.62|68.42|70.62|68.42|70.58|68.38|0
1635441060000|2021-10-28 17:11:00|70.58|68.38|70.54|68.34|70.58|68.38|70.54|68.34|0
1635441070000|2021-10-28 17:11:10|70.49|68.29|70.41|68.21|70.49|68.29|70.41|68.21|0
1635441080000|2021-10-28 17:11:20|70.45|68.25|70.45|68.25|70.45|68.25|70.41|68.21|0
1635441090000|2021-10-28 17:11:30|70.49|68.29|70.45|68.25|70.49|68.29|70.41|68.21|0
1635441100000|2021-10-28 17:11:40|70.41|68.21|70.36|68.16|70.41|68.21|70.36|68.16|0
1635441110000|2021-10-28 17:11:50|70.41|68.21|70.36|68.16|70.41|68.21|70.36|68.16|0
1635441120000|2021-10-28 17:12:00|70.32|68.12|70.32|68.12|70.36|68.16|70.32|68.12|0
1635441130000|2021-10-28 17:12:10|70.28|68.08|70.36|68.16|70.36|68.16|70.28|68.08|0
1635441140000|2021-10-28 17:12:20|70.41|68.21|70.45|68.25|70.45|68.25|70.41|68.21|0
1635441150000|2021-10-28 17:12:30|70.49|68.29|70.45|68.25|70.49|68.29|70.45|68.25|0
1635441160000|2021-10-28 17:12:40|70.49|68.29|70.45|68.25|70.49|68.29|70.45|68.25|0
1635441170000|2021-10-28 17:12:50|70.49|68.29|70.45|68.25|70.49|68.29|70.45|68.25|0
1635441180000|2021-10-28 17:13:00|70.49|68.29|70.45|68.25|70.49|68.29|70.45|68.25|0
1635441190000|2021-10-28 17:13:10|70.49|68.29|70.49|68.29|70.49|68.29|70.49|68.29|0
1635441200000|2021-10-28 17:13:20|70.45|68.25|70.41|68.21|70.45|68.25|70.41|68.21|0
1635441210000|2021-10-28 17:13:30|70.45|68.25|70.36|68.16|70.45|68.25|70.36|68.16|0
1635441220000|2021-10-28 17:13:40|70.41|68.21|70.45|68.25|70.45|68.25|70.41|68.21|0
1635441230000|2021-10-28 17:13:50|70.41|68.21|70.45|68.25|70.45|68.25|70.41|68.21|0
1635441240000|2021-10-28 17:14:00|70.49|68.29|70.49|68.29|70.53|68.33|70.49|68.29|0
1635441250000|2021-10-28 17:14:10|70.45|68.25|70.45|68.25|70.45|68.25|70.41|68.21|0
1635441260000|2021-10-28 17:14:20|70.41|68.21|70.32|68.12|70.41|68.21|70.32|68.12|0
1635441270000|2021-10-28 17:14:30|70.36|68.16|70.45|68.25|70.45|68.25|70.36|68.16|0
1635441280000|2021-10-28 17:14:40|70.49|68.29|70.53|68.33|70.53|68.33|70.49|68.29|0
1635441290000|2021-10-28 17:14:50|70.58|68.38|70.58|68.38|70.58|68.38|70.53|68.33|0
1635441300000|2021-10-28 17:15:00|70.49|68.29|70.49|68.29|70.53|68.33|70.45|68.25|0
1635441310000|2021-10-28 17:15:10|70.45|68.25|70.4|68.2|70.45|68.25|70.4|68.2|0
1635441320000|2021-10-28 17:15:20|70.36|68.16|70.4|68.2|70.4|68.2|70.36|68.16|0
1635441330000|2021-10-28 17:15:30|70.36|68.16|70.36|68.16|70.4|68.2|70.36|68.16|0
1635441340000|2021-10-28 17:15:40|70.32|68.12|70.36|68.16|70.36|68.16|70.32|68.12|0
1635441350000|2021-10-28 17:15:50|70.4|68.2|70.45|68.25|70.45|68.25|70.4|68.2|0
1635441360000|2021-10-28 17:16:00|70.4|68.2|70.36|68.16|70.4|68.2|70.36|68.16|0
1635441370000|2021-10-28 17:16:10|70.32|68.12|70.36|68.16|70.36|68.16|70.32|68.12|0
1635441380000|2021-10-28 17:16:20|70.4|68.2|70.45|68.25|70.45|68.25|70.4|68.2|0
1635441390000|2021-10-28 17:16:30|70.4|68.2|70.36|68.16|70.4|68.2|70.36|68.16|0
1635441400000|2021-10-28 17:16:40|70.32|68.12|70.4|68.2|70.4|68.2|70.32|68.12|0
1635441410000|2021-10-28 17:16:50|70.36|68.16|70.45|68.25|70.45|68.25|70.36|68.16|0
1635441420000|2021-10-28 17:17:00|70.49|68.29|70.53|68.33|70.53|68.33|70.49|68.29|0
1635441430000|2021-10-28 17:17:10|70.49|68.29|70.45|68.25|70.49|68.29|70.4|68.2|0
1635441440000|2021-10-28 17:17:20|70.4|68.2|70.49|68.29|70.49|68.29|70.4|68.2|0
1635441450000|2021-10-28 17:17:30|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1635441460000|2021-10-28 17:17:40|70.49|68.29|70.49|68.29|70.49|68.29|70.49|68.29|0
1635441470000|2021-10-28 17:17:50|70.45|68.25|70.49|68.29|70.49|68.29|70.45|68.25|0
1635441480000|2021-10-28 17:18:00|70.53|68.33|70.49|68.29|70.53|68.33|70.45|68.25|0
1635441500000|2021-10-28 17:18:20|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1635441510000|2021-10-28 17:18:30|70.58|68.38|70.58|68.38|70.58|68.38|70.53|68.33|0
1635441520000|2021-10-28 17:18:40|70.62|68.42|70.66|68.46|70.66|68.46|70.62|68.42|0
1635441530000|2021-10-28 17:18:50|70.62|68.42|70.62|68.42|70.66|68.46|70.62|68.42|0
1635441540000|2021-10-28 17:19:00|70.66|68.46|70.62|68.42|70.66|68.46|70.62|68.42|0
1635441550000|2021-10-28 17:19:10|70.66|68.46|70.66|68.46|70.71|68.51|70.66|68.46|0
1635441560000|2021-10-28 17:19:20|70.7|68.5|70.75|68.55|70.75|68.55|70.7|68.5|0
1635441570000|2021-10-28 17:19:30|70.79|68.59|70.75|68.55|70.79|68.59|70.7|68.5|0
1635441580000|2021-10-28 17:19:40|70.7|68.5|70.79|68.59|70.79|68.59|70.7|68.5|0
1635441590000|2021-10-28 17:19:50|70.83|68.63|70.75|68.55|70.83|68.63|70.75|68.55|0
1635441600000|2021-10-28 17:20:00|70.83|68.63|70.83|68.63|70.83|68.63|70.75|68.55|0
1635441610000|2021-10-28 17:20:10|70.88|68.68|70.79|68.59|70.88|68.68|70.79|68.59|0
1635441620000|2021-10-28 17:20:20|70.88|68.68|70.79|68.59|70.88|68.68|70.79|68.59|0
1635441630000|2021-10-28 17:20:30|70.7|68.5|70.7|68.5|70.7|68.5|70.7|68.5|0
1635441640000|2021-10-28 17:20:40|70.66|68.46|70.66|68.46|70.66|68.46|70.62|68.42|0
1635441650000|2021-10-28 17:20:50|70.62|68.42|70.57|68.37|70.66|68.46|70.57|68.37|0
1635441660000|2021-10-28 17:21:00|70.62|68.42|70.66|68.46|70.66|68.46|70.62|68.42|0
1635441670000|2021-10-28 17:21:10|70.64|68.44|70.66|68.46|70.66|68.46|70.62|68.42|0
1635441680000|2021-10-28 17:21:20|70.62|68.42|70.62|68.42|70.66|68.46|70.62|68.42|0
1635441690000|2021-10-28 17:21:30|70.66|68.46|70.62|68.42|70.66|68.46|70.62|68.42|0
1635441700000|2021-10-28 17:21:40|70.66|68.46|70.66|68.46|70.66|68.46|70.62|68.42|0
1635441710000|2021-10-28 17:21:50|70.68|68.48|70.7|68.5|70.7|68.5|70.68|68.48|0
1635441720000|2021-10-28 17:22:00|70.68|68.48|70.57|68.37|70.68|68.48|70.57|68.37|0
1635441730000|2021-10-28 17:22:10|70.62|68.42|70.62|68.42|70.62|68.42|70.57|68.37|0
1635441740000|2021-10-28 17:22:20|70.64|68.44|70.57|68.37|70.64|68.44|70.57|68.37|0
1635441750000|2021-10-28 17:22:30|70.6|68.4|70.57|68.37|70.62|68.42|70.57|68.37|0
1635441760000|2021-10-28 17:22:40|70.6|68.4|70.66|68.46|70.66|68.46|70.6|68.4|0
1635441790000|2021-10-28 17:23:10|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1635441800000|2021-10-28 17:23:20|70.57|68.37|70.57|68.37|70.57|68.37|70.57|68.37|0
1635441810000|2021-10-28 17:23:30|70.62|68.42|70.7|68.5|70.7|68.5|70.62|68.42|0
1635441820000|2021-10-28 17:23:40|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1635441830000|2021-10-28 17:23:50|70.7|68.5|70.7|68.5|70.7|68.5|70.7|68.5|0
1635441840000|2021-10-28 17:24:00|70.75|68.55|70.7|68.5|70.75|68.55|70.7|68.5|0
1635441850000|2021-10-28 17:24:10|70.66|68.46|70.7|68.5|70.7|68.5|70.66|68.46|0
1635441860000|2021-10-28 17:24:20|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1635441870000|2021-10-28 17:24:30|70.7|68.5|70.7|68.5|70.75|68.55|70.7|68.5|0
1635441880000|2021-10-28 17:24:40|70.75|68.55|70.79|68.59|70.79|68.59|70.75|68.55|0
1635441890000|2021-10-28 17:24:50|70.75|68.55|70.79|68.59|70.79|68.59|70.75|68.55|0
1635441900000|2021-10-28 17:25:00|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1635441910000|2021-10-28 17:25:10|70.79|68.59|70.75|68.55|70.79|68.59|70.75|68.55|0
1635441920000|2021-10-28 17:25:20|70.7|68.5|70.66|68.46|70.7|68.5|70.66|68.46|0
1635441930000|2021-10-28 17:25:30|70.62|68.42|70.66|68.46|70.66|68.46|70.62|68.42|0
1635441940000|2021-10-28 17:25:40|70.7|68.5|70.7|68.5|70.7|68.5|70.66|68.46|0
1635441960000|2021-10-28 17:26:00|70.62|68.42|70.49|68.29|70.62|68.42|70.49|68.29|0
1635441970000|2021-10-28 17:26:10|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1635441980000|2021-10-28 17:26:20|70.49|68.29|70.57|68.37|70.57|68.37|70.49|68.29|0
1635441990000|2021-10-28 17:26:30|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1635442000000|2021-10-28 17:26:40|70.49|68.29|70.49|68.29|70.49|68.29|70.49|68.29|0
1635442010000|2021-10-28 17:26:50|70.53|68.33|70.53|68.33|70.53|68.33|70.49|68.29|0
1635442020000|2021-10-28 17:27:00|70.57|68.37|70.57|68.37|70.62|68.42|70.57|68.37|0
1635442030000|2021-10-28 17:27:10|70.53|68.33|70.49|68.29|70.53|68.33|70.49|68.29|0
1635442040000|2021-10-28 17:27:20|70.53|68.33|70.53|68.33|70.53|68.33|70.49|68.29|0
1635442050000|2021-10-28 17:27:30|70.49|68.29|70.49|68.29|70.49|68.29|70.49|68.29|0
1635442060000|2021-10-28 17:27:40|70.44|68.24|70.44|68.24|70.49|68.29|70.44|68.24|0
1635442070000|2021-10-28 17:27:50|70.49|68.29|70.4|68.2|70.49|68.29|70.4|68.2|0
1635442080000|2021-10-28 17:28:00|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1635442090000|2021-10-28 17:28:10|70.49|68.29|70.49|68.29|70.49|68.29|70.44|68.24|0
1635442100000|2021-10-28 17:28:20|70.51|68.31|70.53|68.33|70.53|68.33|70.49|68.29|0
1635442110000|2021-10-28 17:28:30|70.49|68.29|70.44|68.24|70.49|68.29|70.44|68.24|0
1635442120000|2021-10-28 17:28:40|70.4|68.2|70.44|68.24|70.44|68.24|70.4|68.2|0
1635442130000|2021-10-28 17:28:50|70.4|68.2|70.36|68.16|70.4|68.2|70.36|68.16|0
1635442140000|2021-10-28 17:29:00|70.31|68.11|70.4|68.2|70.4|68.2|70.31|68.11|0
1635442150000|2021-10-28 17:29:10|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1635442160000|2021-10-28 17:29:20|70.48|68.28|70.44|68.24|70.48|68.28|70.44|68.24|0
1635442170000|2021-10-28 17:29:30|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1635442180000|2021-10-28 17:29:40|70.36|68.16|70.31|68.11|70.36|68.16|70.31|68.11|0
1635442190000|2021-10-28 17:29:50|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1635442200000|2021-10-28 17:30:00|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1635442210000|2021-10-28 17:30:10|70.36|68.16|70.36|68.16|70.36|68.16|70.31|68.11|0
1635442220000|2021-10-28 17:30:20|70.33|68.13|70.23|68.03|70.33|68.13|70.23|68.03|0
1635442230000|2021-10-28 17:30:30|70.18|67.98|70.18|67.98|70.18|67.98|70.18|67.98|0
1635442250000|2021-10-28 17:30:50|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635442260000|2021-10-28 17:31:00|70.18|67.98|70.18|67.98|70.18|67.98|70.18|67.98|0
1635442270000|2021-10-28 17:31:10|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1635442280000|2021-10-28 17:31:20|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1635442310000|2021-10-28 17:31:50|70.05|67.85|69.97|67.77|70.05|67.85|69.97|67.77|0
1635442320000|2021-10-28 17:32:00|70.05|67.85|70.05|67.85|70.1|67.9|70.05|67.85|0
1635442330000|2021-10-28 17:32:10|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1635442350000|2021-10-28 17:32:30|69.97|67.77|69.97|67.77|69.97|67.77|69.97|67.77|0
1635442360000|2021-10-28 17:32:40|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1635442370000|2021-10-28 17:32:50|69.97|67.77|69.92|67.72|69.97|67.77|69.92|67.72|0
1635442380000|2021-10-28 17:33:00|69.88|67.68|69.88|67.68|69.88|67.68|69.84|67.64|0
1635442390000|2021-10-28 17:33:10|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635442410000|2021-10-28 17:33:30|69.88|67.68|69.88|67.68|69.88|67.68|69.84|67.64|0
1635442420000|2021-10-28 17:33:40|69.84|67.64|69.84|67.64|69.84|67.64|69.8|67.6|0
1635442440000|2021-10-28 17:34:00|69.88|67.68|69.88|67.68|69.88|67.68|69.88|67.68|0
1635442450000|2021-10-28 17:34:10|69.84|67.64|69.88|67.68|69.88|67.68|69.84|67.64|0
1635442460000|2021-10-28 17:34:20|69.92|67.72|69.92|67.72|69.92|67.72|69.88|67.68|0
1635442470000|2021-10-28 17:34:30|69.88|67.68|69.92|67.72|69.92|67.72|69.88|67.68|0
1635442490000|2021-10-28 17:34:50|69.88|67.68|69.84|67.64|69.88|67.68|69.84|67.64|0
1635442500000|2021-10-28 17:35:00|69.8|67.6|69.88|67.68|69.88|67.68|69.8|67.6|0
1635442510000|2021-10-28 17:35:10|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635442520000|2021-10-28 17:35:20|69.88|67.68|69.92|67.72|69.92|67.72|69.88|67.68|0
1635442530000|2021-10-28 17:35:30|69.88|67.68|69.88|67.68|69.88|67.68|69.88|67.68|0
1635442540000|2021-10-28 17:35:40|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1635442560000|2021-10-28 17:36:00|69.88|67.68|69.92|67.72|69.92|67.72|69.88|67.68|0
1635442570000|2021-10-28 17:36:10|69.88|67.68|69.84|67.64|69.92|67.72|69.84|67.64|0
1635442590000|2021-10-28 17:36:30|69.88|67.68|69.88|67.68|69.88|67.68|69.88|67.68|0
1635442600000|2021-10-28 17:36:40|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1635442620000|2021-10-28 17:37:00|69.88|67.68|69.88|67.68|69.88|67.68|69.88|67.68|0
1635442630000|2021-10-28 17:37:10|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635442640000|2021-10-28 17:37:20|69.88|67.68|69.88|67.68|69.88|67.68|69.88|67.68|0
1635442650000|2021-10-28 17:37:30|69.84|67.64|69.88|67.68|69.88|67.68|69.84|67.64|0
1635442660000|2021-10-28 17:37:40|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635442670000|2021-10-28 17:37:50|69.79|67.59|69.84|67.64|69.84|67.64|69.79|67.59|0
1635442680000|2021-10-28 17:38:00|69.79|67.59|69.84|67.64|69.84|67.64|69.79|67.59|0
1635442720000|2021-10-28 17:38:40|69.88|67.68|69.84|67.64|69.88|67.68|69.84|67.64|0
1635442740000|2021-10-28 17:39:00|69.79|67.59|69.79|67.59|69.79|67.59|69.79|67.59|0
1635442750000|2021-10-28 17:39:10|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635442760000|2021-10-28 17:39:20|69.71|67.51|69.67|67.47|69.71|67.51|69.67|67.47|0
1635442770000|2021-10-28 17:39:30|69.62|67.42|69.67|67.47|69.67|67.47|69.62|67.42|0
1635442800000|2021-10-28 17:40:00|69.69|67.49|69.71|67.51|69.71|67.51|69.69|67.49|0
1635442810000|2021-10-28 17:40:10|69.75|67.55|69.71|67.51|69.75|67.55|69.71|67.51|0
1635442820000|2021-10-28 17:40:20|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635442840000|2021-10-28 17:40:40|69.62|67.42|69.66|67.46|69.66|67.46|69.62|67.42|0
1635442860000|2021-10-28 17:41:00|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635442880000|2021-10-28 17:41:20|69.75|67.55|69.71|67.51|69.75|67.55|69.71|67.51|0
1635442920000|2021-10-28 17:42:00|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635442930000|2021-10-28 17:42:10|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635442940000|2021-10-28 17:42:20|69.66|67.46|69.71|67.51|69.71|67.51|69.66|67.46|0
1635442950000|2021-10-28 17:42:30|69.66|67.46|69.62|67.42|69.66|67.46|69.62|67.42|0
1635442960000|2021-10-28 17:42:40|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635442970000|2021-10-28 17:42:50|69.71|67.51|69.66|67.46|69.71|67.51|69.66|67.46|0
1635443000000|2021-10-28 17:43:20|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635443010000|2021-10-28 17:43:30|69.75|67.55|69.71|67.51|69.75|67.55|69.71|67.51|0
1635443020000|2021-10-28 17:43:40|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635443030000|2021-10-28 17:43:50|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635443040000|2021-10-28 17:44:00|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635443050000|2021-10-28 17:44:10|69.62|67.42|69.66|67.46|69.66|67.46|69.62|67.42|0
1635443060000|2021-10-28 17:44:20|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635443070000|2021-10-28 17:44:30|69.66|67.46|69.62|67.42|69.66|67.46|69.62|67.42|0
1635443080000|2021-10-28 17:44:40|69.66|67.46|69.66|67.46|69.66|67.46|69.62|67.42|0
1635443090000|2021-10-28 17:44:50|69.69|67.49|69.71|67.51|69.71|67.51|69.69|67.49|0
1635443100000|2021-10-28 17:45:00|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635443110000|2021-10-28 17:45:10|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635443140000|2021-10-28 17:45:40|69.66|67.46|69.71|67.51|69.71|67.51|69.66|67.46|0
1635443150000|2021-10-28 17:45:50|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635443160000|2021-10-28 17:46:00|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635443170000|2021-10-28 17:46:10|69.66|67.46|69.62|67.42|69.66|67.46|69.62|67.42|0
1635443180000|2021-10-28 17:46:20|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635443190000|2021-10-28 17:46:30|69.7|67.5|69.66|67.46|69.7|67.5|69.66|67.46|0
1635443200000|2021-10-28 17:46:40|69.7|67.5|69.7|67.5|69.7|67.5|69.68|67.48|0
1635443210000|2021-10-28 17:46:50|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635443220000|2021-10-28 17:47:00|69.64|67.44|69.66|67.46|69.66|67.46|69.62|67.42|0
1635443230000|2021-10-28 17:47:10|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635443240000|2021-10-28 17:47:20|69.7|67.5|69.79|67.59|69.79|67.59|69.7|67.5|0
1635443260000|2021-10-28 17:47:40|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635443270000|2021-10-28 17:47:50|69.79|67.59|69.79|67.59|69.83|67.63|69.79|67.59|0
1635443280000|2021-10-28 17:48:00|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635443290000|2021-10-28 17:48:10|69.79|67.59|69.7|67.5|69.79|67.59|69.7|67.5|0
1635443300000|2021-10-28 17:48:20|69.75|67.55|69.7|67.5|69.75|67.55|69.7|67.5|0
1635443310000|2021-10-28 17:48:30|69.75|67.55|69.79|67.59|69.79|67.59|69.75|67.55|0
1635443320000|2021-10-28 17:48:40|69.83|67.63|69.83|67.63|69.83|67.63|69.79|67.59|0
1635443350000|2021-10-28 17:49:10|69.79|67.59|69.75|67.55|69.79|67.59|69.75|67.55|0
1635443360000|2021-10-28 17:49:20|69.79|67.59|69.79|67.59|69.79|67.59|69.79|67.59|0
1635443370000|2021-10-28 17:49:30|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635443390000|2021-10-28 17:49:50|69.87|67.67|69.79|67.59|69.87|67.67|69.79|67.59|0
1635443400000|2021-10-28 17:50:00|69.83|67.63|69.79|67.59|69.83|67.63|69.79|67.59|0
1635443410000|2021-10-28 17:50:10|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635443430000|2021-10-28 17:50:30|69.7|67.5|69.66|67.46|69.7|67.5|69.66|67.46|0
1635443440000|2021-10-28 17:50:40|69.7|67.5|69.7|67.5|69.7|67.5|69.66|67.46|0
1635443460000|2021-10-28 17:51:00|69.66|67.46|69.7|67.5|69.7|67.5|69.66|67.46|0
1635443480000|2021-10-28 17:51:20|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635443510000|2021-10-28 17:51:50|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635443540000|2021-10-28 17:52:20|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635443550000|2021-10-28 17:52:30|69.7|67.5|69.74|67.54|69.74|67.54|69.7|67.5|0
1635443560000|2021-10-28 17:52:40|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635443580000|2021-10-28 17:53:00|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635443590000|2021-10-28 17:53:10|69.62|67.42|69.66|67.46|69.66|67.46|69.62|67.42|0
1635443610000|2021-10-28 17:53:30|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1635443620000|2021-10-28 17:53:40|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635443630000|2021-10-28 17:53:50|69.62|67.42|69.66|67.46|69.66|67.46|69.62|67.42|0
1635443650000|2021-10-28 17:54:10|69.7|67.5|69.66|67.46|69.7|67.5|69.66|67.46|0
1635443660000|2021-10-28 17:54:20|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635443670000|2021-10-28 17:54:30|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635443680000|2021-10-28 17:54:40|69.7|67.5|69.74|67.54|69.74|67.54|69.7|67.5|0
1635443700000|2021-10-28 17:55:00|69.79|67.59|69.74|67.54|69.79|67.59|69.74|67.54|0
1635443710000|2021-10-28 17:55:10|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635443720000|2021-10-28 17:55:20|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635443730000|2021-10-28 17:55:30|69.79|67.59|69.74|67.54|69.79|67.59|69.74|67.54|0
1635443800000|2021-10-28 17:56:40|69.79|67.59|69.79|67.59|69.79|67.59|69.79|67.59|0
1635443810000|2021-10-28 17:56:50|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635443830000|2021-10-28 17:57:10|69.79|67.59|69.79|67.59|69.79|67.59|69.79|67.59|0
1635443850000|2021-10-28 17:57:30|69.83|67.63|69.83|67.63|69.83|67.63|69.79|67.59|0
1635443860000|2021-10-28 17:57:40|69.79|67.59|69.87|67.67|69.87|67.67|69.79|67.59|0
1635443870000|2021-10-28 17:57:50|69.91|67.71|69.96|67.76|69.96|67.76|69.91|67.71|0
1635443880000|2021-10-28 17:58:00|70|67.8|69.96|67.76|70|67.8|69.96|67.76|0
1635443900000|2021-10-28 17:58:20|70|67.8|70|67.8|70|67.8|69.96|67.76|0
1635443910000|2021-10-28 17:58:30|69.91|67.71|69.96|67.76|69.96|67.76|69.91|67.71|0
1635443920000|2021-10-28 17:58:40|69.91|67.71|69.91|67.71|69.91|67.71|69.91|67.71|0
1635443930000|2021-10-28 17:58:50|69.87|67.67|69.91|67.71|69.91|67.71|69.87|67.67|0
1635443940000|2021-10-28 17:59:00|69.87|67.67|69.87|67.67|69.91|67.71|69.87|67.67|0
1635443950000|2021-10-28 17:59:10|69.91|67.71|69.91|67.71|69.91|67.71|69.91|67.71|0
1635443960000|2021-10-28 17:59:20|69.96|67.76|69.91|67.71|69.96|67.76|69.91|67.71|0
1635443970000|2021-10-28 17:59:30|69.96|67.76|69.91|67.71|69.96|67.76|69.91|67.71|0
1635443990000|2021-10-28 17:59:50|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635444000000|2021-10-28 18:00:00|69.83|67.63|69.78|67.58|69.83|67.63|69.78|67.58|0
1635444010000|2021-10-28 18:00:10|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635444020000|2021-10-28 18:00:20|69.87|67.67|69.74|67.54|69.87|67.67|69.74|67.54|0
1635444030000|2021-10-28 18:00:30|69.78|67.58|69.74|67.54|69.78|67.58|69.74|67.54|0
1635444040000|2021-10-28 18:00:40|69.78|67.58|69.78|67.58|69.78|67.58|69.74|67.54|0
1635444050000|2021-10-28 18:00:50|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1635444060000|2021-10-28 18:01:00|69.74|67.54|69.74|67.54|69.74|67.54|69.7|67.5|0
1635444070000|2021-10-28 18:01:10|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635444080000|2021-10-28 18:01:20|69.66|67.46|69.61|67.41|69.66|67.46|69.61|67.41|0
1635444090000|2021-10-28 18:01:30|69.53|67.33|69.61|67.41|69.61|67.41|69.53|67.33|0
1635444100000|2021-10-28 18:01:40|69.57|67.37|69.53|67.33|69.57|67.37|69.53|67.33|0
1635444110000|2021-10-28 18:01:50|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635444120000|2021-10-28 18:02:00|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635444130000|2021-10-28 18:02:10|69.48|67.28|69.48|67.28|69.48|67.28|69.48|67.28|0
1635444140000|2021-10-28 18:02:20|69.53|67.33|69.57|67.37|69.61|67.41|69.53|67.33|0
1635444150000|2021-10-28 18:02:30|69.53|67.33|69.57|67.37|69.57|67.37|69.53|67.33|0
1635444160000|2021-10-28 18:02:40|69.53|67.33|69.48|67.28|69.57|67.37|69.48|67.28|0
1635444170000|2021-10-28 18:02:50|69.44|67.24|69.44|67.24|69.44|67.24|69.44|67.24|0
1635444180000|2021-10-28 18:03:00|69.48|67.28|69.53|67.33|69.53|67.33|69.48|67.28|0
1635444190000|2021-10-28 18:03:10|69.48|67.28|69.36|67.16|69.48|67.28|69.36|67.16|0
1635444200000|2021-10-28 18:03:20|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1635444210000|2021-10-28 18:03:30|69.36|67.16|69.4|67.2|69.4|67.2|69.36|67.16|0
1635444220000|2021-10-28 18:03:40|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1635444230000|2021-10-28 18:03:50|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1635444240000|2021-10-28 18:04:00|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1635444250000|2021-10-28 18:04:10|69.4|67.2|69.4|67.2|69.4|67.2|69.4|67.2|0
1635444260000|2021-10-28 18:04:20|69.36|67.16|69.36|67.16|69.36|67.16|69.31|67.11|0
1635444270000|2021-10-28 18:04:30|69.38|67.18|69.36|67.16|69.38|67.18|69.36|67.16|0
1635444280000|2021-10-28 18:04:40|69.4|67.2|69.4|67.2|69.4|67.2|69.4|67.2|0
1635444290000|2021-10-28 18:04:50|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1635444300000|2021-10-28 18:05:00|69.4|67.2|69.36|67.16|69.4|67.2|69.36|67.16|0
1635444310000|2021-10-28 18:05:10|69.4|67.2|69.36|67.16|69.4|67.2|69.36|67.16|0
1635444330000|2021-10-28 18:05:30|69.31|67.11|69.31|67.11|69.36|67.16|69.31|67.11|0
1635444340000|2021-10-28 18:05:40|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1635444350000|2021-10-28 18:05:50|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1635444360000|2021-10-28 18:06:00|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1635444370000|2021-10-28 18:06:10|69.31|67.11|69.27|67.07|69.31|67.11|69.27|67.07|0
1635444380000|2021-10-28 18:06:20|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1635444420000|2021-10-28 18:07:00|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1635444430000|2021-10-28 18:07:10|69.31|67.11|69.31|67.11|69.31|67.11|69.27|67.07|0
1635444440000|2021-10-28 18:07:20|69.27|67.07|69.27|67.07|69.31|67.11|69.27|67.07|0
1635444450000|2021-10-28 18:07:30|69.31|67.11|69.27|67.07|69.31|67.11|69.27|67.07|0
1635444460000|2021-10-28 18:07:40|69.35|67.15|69.31|67.11|69.35|67.15|69.31|67.11|0
1635444470000|2021-10-28 18:07:50|69.33|67.13|69.35|67.15|69.35|67.15|69.33|67.13|0
1635444490000|2021-10-28 18:08:10|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1635444500000|2021-10-28 18:08:20|69.35|67.15|69.4|67.2|69.4|67.2|69.35|67.15|0
1635444510000|2021-10-28 18:08:30|69.35|67.15|69.31|67.11|69.35|67.15|69.31|67.11|0
1635444520000|2021-10-28 18:08:40|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1635444530000|2021-10-28 18:08:50|69.31|67.11|69.31|67.11|69.31|67.11|69.27|67.07|0
1635444560000|2021-10-28 18:09:20|70.39|68.19|70.39|68.19|70.39|68.19|70.39|68.19|0
1635444580000|2021-10-28 18:09:40|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1635444590000|2021-10-28 18:09:50|70.39|68.19|70.39|68.19|70.39|68.19|70.39|68.19|0
1635444620000|2021-10-28 18:10:20|70.43|68.23|70.43|68.23|70.43|68.23|70.43|68.23|0
1635444630000|2021-10-28 18:10:30|70.48|68.28|70.48|68.28|70.48|68.28|70.48|68.28|0
1635444640000|2021-10-28 18:10:40|70.43|68.23|70.43|68.23|70.43|68.23|70.43|68.23|0
1635444650000|2021-10-28 18:10:50|70.48|68.28|70.43|68.23|70.48|68.28|70.43|68.23|0
1635444670000|2021-10-28 18:11:10|70.39|68.19|70.39|68.19|70.39|68.19|70.39|68.19|0
1635444680000|2021-10-28 18:11:20|70.43|68.23|70.43|68.23|70.43|68.23|70.43|68.23|0
1635444690000|2021-10-28 18:11:30|70.52|68.32|70.5|68.3|70.52|68.32|70.48|68.28|0
1635444700000|2021-10-28 18:11:40|70.52|68.32|70.48|68.28|70.52|68.32|70.48|68.28|0
1635444710000|2021-10-28 18:11:50|70.5|68.3|70.48|68.28|70.5|68.3|70.48|68.28|0
1635444720000|2021-10-28 18:12:00|70.43|68.23|70.43|68.23|70.43|68.23|70.43|68.23|0
1635444730000|2021-10-28 18:12:10|70.39|68.19|70.39|68.19|70.39|68.19|70.39|68.19|0
1635444760000|2021-10-28 18:12:40|70.43|68.23|70.48|68.28|70.48|68.28|70.43|68.23|0
1635444770000|2021-10-28 18:12:50|70.43|68.23|70.48|68.28|70.48|68.28|70.43|68.23|0
1635444780000|2021-10-28 18:13:00|70.52|68.32|70.43|68.23|70.52|68.32|70.43|68.23|0
1635444790000|2021-10-28 18:13:10|70.48|68.28|70.43|68.23|70.48|68.28|70.43|68.23|0
1635444800000|2021-10-28 18:13:20|70.48|68.28|70.48|68.28|70.48|68.28|70.48|68.28|0
1635444810000|2021-10-28 18:13:30|70.52|68.32|70.52|68.32|70.56|68.36|70.52|68.32|0
1635444820000|2021-10-28 18:13:40|70.56|68.36|70.52|68.32|70.56|68.36|70.52|68.32|0
1635444830000|2021-10-28 18:13:50|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1635444840000|2021-10-28 18:14:00|70.6|68.4|70.65|68.45|70.65|68.45|70.6|68.4|0
1635444850000|2021-10-28 18:14:10|70.6|68.4|70.6|68.4|70.6|68.4|70.6|68.4|0
1635444860000|2021-10-28 18:14:20|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1635444870000|2021-10-28 18:14:30|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1635444880000|2021-10-28 18:14:40|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1635444890000|2021-10-28 18:14:50|70.69|68.49|70.6|68.4|70.69|68.49|70.6|68.4|0
1635444900000|2021-10-28 18:15:00|70.65|68.45|70.65|68.45|70.69|68.49|70.65|68.45|0
1635444920000|2021-10-28 18:15:20|70.6|68.4|70.69|68.49|70.69|68.49|70.6|68.4|0
1635444950000|2021-10-28 18:15:50|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1635444960000|2021-10-28 18:16:00|70.6|68.4|70.56|68.36|70.6|68.4|70.56|68.36|0
1635444970000|2021-10-28 18:16:10|70.52|68.32|70.52|68.32|70.56|68.36|70.52|68.32|0
1635444980000|2021-10-28 18:16:20|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1635445000000|2021-10-28 18:16:40|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1635445010000|2021-10-28 18:16:50|70.47|68.27|70.47|68.27|70.47|68.27|70.47|68.27|0
1635445030000|2021-10-28 18:17:10|70.43|68.23|70.39|68.19|70.43|68.23|70.39|68.19|0
1635445040000|2021-10-28 18:17:20|70.35|68.15|70.35|68.15|70.35|68.15|70.35|68.15|0
1635445050000|2021-10-28 18:17:30|70.39|68.19|70.35|68.15|70.39|68.19|70.35|68.15|0
1635445060000|2021-10-28 18:17:40|70.3|68.1|70.3|68.1|70.3|68.1|70.3|68.1|0
1635445070000|2021-10-28 18:17:50|70.26|68.06|70.22|68.02|70.26|68.06|70.22|68.02|0
1635445080000|2021-10-28 18:18:00|70.26|68.06|70.3|68.1|70.3|68.1|70.26|68.06|0
1635445090000|2021-10-28 18:18:10|70.35|68.15|70.3|68.1|70.35|68.15|70.3|68.1|0
1635445100000|2021-10-28 18:18:20|70.35|68.15|70.35|68.15|70.35|68.15|70.35|68.15|0
1635445110000|2021-10-28 18:18:30|70.3|68.1|70.3|68.1|70.3|68.1|70.3|68.1|0
1635445130000|2021-10-28 18:18:50|70.28|68.08|70.22|68.02|70.28|68.08|70.22|68.02|0
1635445150000|2021-10-28 18:19:10|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445160000|2021-10-28 18:19:20|70.22|68.02|70.17|67.97|70.22|68.02|70.17|67.97|0
1635445170000|2021-10-28 18:19:30|70.22|68.02|70.22|68.02|70.22|68.02|70.22|68.02|0
1635445200000|2021-10-28 18:20:00|70.17|67.97|70.22|68.02|70.26|68.06|70.17|67.97|0
1635445210000|2021-10-28 18:20:10|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445220000|2021-10-28 18:20:20|70.22|68.02|70.17|67.97|70.22|68.02|70.17|67.97|0
1635445230000|2021-10-28 18:20:30|70.13|67.93|70.17|67.97|70.17|67.97|70.13|67.93|0
1635445250000|2021-10-28 18:20:50|70.13|67.93|70.17|67.97|70.17|67.97|70.13|67.93|0
1635445260000|2021-10-28 18:21:00|70.22|68.02|70.22|68.02|70.22|68.02|70.22|68.02|0
1635445270000|2021-10-28 18:21:10|70.17|67.97|70.17|67.97|70.22|68.02|70.17|67.97|0
1635445280000|2021-10-28 18:21:20|70.22|68.02|70.22|68.02|70.22|68.02|70.22|68.02|0
1635445290000|2021-10-28 18:21:30|70.17|67.97|70.13|67.93|70.17|67.97|70.13|67.93|0
1635445300000|2021-10-28 18:21:40|70.17|67.97|70.13|67.93|70.17|67.97|70.13|67.93|0
1635445330000|2021-10-28 18:22:10|70.11|67.91|70.13|67.93|70.13|67.93|70.11|67.91|0
1635445340000|2021-10-28 18:22:20|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445350000|2021-10-28 18:22:30|70.22|68.02|70.17|67.97|70.22|68.02|70.17|67.97|0
1635445360000|2021-10-28 18:22:40|70.22|68.02|70.22|68.02|70.26|68.06|70.22|68.02|0
1635445370000|2021-10-28 18:22:50|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445380000|2021-10-28 18:23:00|70.13|67.93|70.09|67.89|70.17|67.97|70.09|67.89|0
1635445390000|2021-10-28 18:23:10|70.13|67.93|70.09|67.89|70.13|67.93|70.09|67.89|0
1635445400000|2021-10-28 18:23:20|70.13|67.93|70.13|67.93|70.13|67.93|70.09|67.89|0
1635445420000|2021-10-28 18:23:40|70.09|67.89|70.13|67.93|70.13|67.93|70.09|67.89|0
1635445440000|2021-10-28 18:24:00|70.17|67.97|70.13|67.93|70.17|67.97|70.13|67.93|0
1635445450000|2021-10-28 18:24:10|70.09|67.89|70.13|67.93|70.13|67.93|70.09|67.89|0
1635445470000|2021-10-28 18:24:30|70.17|67.97|70.13|67.93|70.17|67.97|70.13|67.93|0
1635445490000|2021-10-28 18:24:50|70.09|67.89|70.13|67.93|70.13|67.93|70.09|67.89|0
1635445500000|2021-10-28 18:25:00|70.09|67.89|70.09|67.89|70.09|67.89|70.04|67.84|0
1635445510000|2021-10-28 18:25:10|70.13|67.93|70.04|67.84|70.13|67.93|70.04|67.84|0
1635445550000|2021-10-28 18:25:50|70.09|67.89|70|67.8|70.09|67.89|70|67.8|0
1635445560000|2021-10-28 18:26:00|70.04|67.84|70.09|67.89|70.09|67.89|70.04|67.84|0
1635445570000|2021-10-28 18:26:10|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635445590000|2021-10-28 18:26:30|70.17|67.97|70.13|67.93|70.17|67.97|70.13|67.93|0
1635445600000|2021-10-28 18:26:40|70.15|67.95|70.17|67.97|70.17|67.97|70.13|67.93|0
1635445610000|2021-10-28 18:26:50|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635445620000|2021-10-28 18:27:00|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445640000|2021-10-28 18:27:20|70.21|68.01|70.21|68.01|70.21|68.01|70.17|67.97|0
1635445650000|2021-10-28 18:27:30|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445660000|2021-10-28 18:27:40|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1635445670000|2021-10-28 18:27:50|70.26|68.06|70.3|68.1|70.3|68.1|70.21|68.01|0
1635445680000|2021-10-28 18:28:00|70.34|68.14|70.3|68.1|70.34|68.14|70.3|68.1|0
1635445700000|2021-10-28 18:28:20|70.26|68.06|70.3|68.1|70.3|68.1|70.26|68.06|0
1635445710000|2021-10-28 18:28:30|70.34|68.14|70.3|68.1|70.34|68.14|70.3|68.1|0
1635445720000|2021-10-28 18:28:40|70.34|68.14|70.34|68.14|70.38|68.18|70.34|68.14|0
1635445730000|2021-10-28 18:28:50|70.3|68.1|70.3|68.1|70.3|68.1|70.3|68.1|0
1635445740000|2021-10-28 18:29:00|70.26|68.06|70.26|68.06|70.26|68.06|70.26|68.06|0
1635445750000|2021-10-28 18:29:10|70.23|68.03|70.21|68.01|70.23|68.03|70.21|68.01|0
1635445760000|2021-10-28 18:29:20|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445770000|2021-10-28 18:29:30|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635445780000|2021-10-28 18:29:40|70.17|67.97|70.21|68.01|70.21|68.01|70.17|67.97|0
1635445790000|2021-10-28 18:29:50|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445800000|2021-10-28 18:30:00|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635445820000|2021-10-28 18:30:20|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445830000|2021-10-28 18:30:30|70.21|68.01|70.25|68.05|70.25|68.05|70.21|68.01|0
1635445840000|2021-10-28 18:30:40|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1635445850000|2021-10-28 18:30:50|70.17|67.97|70.13|67.93|70.17|67.97|70.13|67.93|0
1635445860000|2021-10-28 18:31:00|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445870000|2021-10-28 18:31:10|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1635445880000|2021-10-28 18:31:20|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445890000|2021-10-28 18:31:30|70.21|68.01|70.17|67.97|70.21|68.01|70.17|67.97|0
1635445900000|2021-10-28 18:31:40|70.21|68.01|70.13|67.93|70.21|68.01|70.13|67.93|0
1635445910000|2021-10-28 18:31:50|70.17|67.97|70.13|67.93|70.17|67.97|70.13|67.93|0
1635445920000|2021-10-28 18:32:00|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635445940000|2021-10-28 18:32:20|70.21|68.01|70.17|67.97|70.21|68.01|70.17|67.97|0
1635445950000|2021-10-28 18:32:30|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1635445960000|2021-10-28 18:32:40|70.17|67.97|70.17|67.97|70.21|68.01|70.17|67.97|0
1635445970000|2021-10-28 18:32:50|70.21|68.01|70.25|68.05|70.25|68.05|70.21|68.01|0
1635445980000|2021-10-28 18:33:00|70.21|68.01|70.21|68.01|70.25|68.05|70.21|68.01|0
1635445990000|2021-10-28 18:33:10|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635446000000|2021-10-28 18:33:20|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1635446010000|2021-10-28 18:33:30|70.17|67.97|70.21|68.01|70.21|68.01|70.17|67.97|0
1635446020000|2021-10-28 18:33:40|70.17|67.97|70.25|68.05|70.25|68.05|70.17|67.97|0
1635446030000|2021-10-28 18:33:50|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1635446040000|2021-10-28 18:34:00|70.17|67.97|70.21|68.01|70.21|68.01|70.17|67.97|0
1635446050000|2021-10-28 18:34:10|70.17|67.97|70.21|68.01|70.21|68.01|70.17|67.97|0
1635446060000|2021-10-28 18:34:20|70.17|67.97|70.21|68.01|70.21|68.01|70.17|67.97|0
1635446070000|2021-10-28 18:34:30|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635446080000|2021-10-28 18:34:40|70.21|68.01|70.17|67.97|70.21|68.01|70.17|67.97|0
1635446090000|2021-10-28 18:34:50|70.21|68.01|70.17|67.97|70.21|68.01|70.17|67.97|0
1635446110000|2021-10-28 18:35:10|70.12|67.92|70.08|67.88|70.12|67.92|70.08|67.88|0
1635446120000|2021-10-28 18:35:20|70.04|67.84|70.08|67.88|70.08|67.88|70.04|67.84|0
1635446130000|2021-10-28 18:35:30|70.12|67.92|70.1|67.9|70.12|67.92|70.08|67.88|0
1635446140000|2021-10-28 18:35:40|70.08|67.88|70.12|67.92|70.12|67.92|70.08|67.88|0
1635446150000|2021-10-28 18:35:50|70.08|67.88|70.04|67.84|70.08|67.88|70.04|67.84|0
1635446160000|2021-10-28 18:36:00|70.08|67.88|70.04|67.84|70.08|67.88|70.04|67.84|0
1635446170000|2021-10-28 18:36:10|70|67.8|70|67.8|70|67.8|69.95|67.75|0
1635446180000|2021-10-28 18:36:20|69.98|67.78|70|67.8|70|67.8|69.98|67.78|0
1635446190000|2021-10-28 18:36:30|69.95|67.75|70|67.8|70|67.8|69.95|67.75|0
1635446200000|2021-10-28 18:36:40|69.95|67.75|69.95|67.75|69.95|67.75|69.95|67.75|0
1635446210000|2021-10-28 18:36:50|70|67.8|69.95|67.75|70|67.8|69.95|67.75|0
1635446220000|2021-10-28 18:37:00|70|67.8|70|67.8|70|67.8|70|67.8|0
1635446230000|2021-10-28 18:37:10|70.04|67.84|70.12|67.92|70.12|67.92|70.04|67.84|0
1635446240000|2021-10-28 18:37:20|70.08|67.88|70.04|67.84|70.08|67.88|70.04|67.84|0
1635446250000|2021-10-28 18:37:30|70|67.8|70|67.8|70|67.8|70|67.8|0
1635446260000|2021-10-28 18:37:40|69.98|67.78|69.95|67.75|69.98|67.78|69.95|67.75|0
1635446270000|2021-10-28 18:37:50|70|67.8|69.95|67.75|70|67.8|69.95|67.75|0
1635446280000|2021-10-28 18:38:00|70|67.8|70|67.8|70|67.8|69.95|67.75|0
1635446300000|2021-10-28 18:38:20|70.04|67.84|70.04|67.84|70.04|67.84|70.04|67.84|0
1635446310000|2021-10-28 18:38:30|70|67.8|70.04|67.84|70.04|67.84|70|67.8|0
1635446320000|2021-10-28 18:38:40|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635446330000|2021-10-28 18:38:50|70.04|67.84|70.04|67.84|70.04|67.84|70.04|67.84|0
1635446340000|2021-10-28 18:39:00|70.08|67.88|70.04|67.84|70.08|67.88|70.04|67.84|0
1635446360000|2021-10-28 18:39:20|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635446370000|2021-10-28 18:39:30|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1635446380000|2021-10-28 18:39:40|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1635446390000|2021-10-28 18:39:50|70.12|67.92|70.14|67.94|70.17|67.97|70.12|67.92|0
1635446400000|2021-10-28 18:40:00|70.12|67.92|70.17|67.97|70.17|67.97|70.12|67.92|0
1635446410000|2021-10-28 18:40:10|70.19|67.99|70.21|68.01|70.21|68.01|70.17|67.97|0
1635446420000|2021-10-28 18:40:20|70.25|68.05|70.29|68.09|70.29|68.09|70.25|68.05|0
1635446430000|2021-10-28 18:40:30|70.34|68.14|70.38|68.18|70.38|68.18|70.34|68.14|0
1635446440000|2021-10-28 18:40:40|70.34|68.14|70.29|68.09|70.34|68.14|70.29|68.09|0
1635446450000|2021-10-28 18:40:50|70.25|68.05|70.29|68.09|70.29|68.09|70.25|68.05|0
1635446460000|2021-10-28 18:41:00|70.34|68.14|70.34|68.14|70.34|68.14|70.34|68.14|0
1635446470000|2021-10-28 18:41:10|70.42|68.22|70.42|68.22|70.42|68.22|70.38|68.18|0
1635446480000|2021-10-28 18:41:20|70.46|68.26|70.46|68.26|70.46|68.26|70.42|68.22|0
1635446490000|2021-10-28 18:41:30|70.51|68.31|70.51|68.31|70.51|68.31|70.51|68.31|0
1635446500000|2021-10-28 18:41:40|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1635446510000|2021-10-28 18:41:50|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1635446520000|2021-10-28 18:42:00|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1635446530000|2021-10-28 18:42:10|70.38|68.18|70.38|68.18|70.42|68.22|70.38|68.18|0
1635446540000|2021-10-28 18:42:20|70.34|68.14|70.42|68.22|70.42|68.22|70.34|68.14|0
1635446550000|2021-10-28 18:42:30|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1635446560000|2021-10-28 18:42:40|70.51|68.31|70.51|68.31|70.51|68.31|70.46|68.26|0
1635446570000|2021-10-28 18:42:50|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1635446580000|2021-10-28 18:43:00|70.42|68.22|70.33|68.13|70.42|68.22|70.33|68.13|0
1635446590000|2021-10-28 18:43:10|70.38|68.18|70.38|68.18|70.38|68.18|70.33|68.13|0
1635446600000|2021-10-28 18:43:20|70.42|68.22|70.46|68.26|70.46|68.26|70.42|68.22|0
1635446610000|2021-10-28 18:43:30|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1635446620000|2021-10-28 18:43:40|70.46|68.26|70.44|68.24|70.46|68.26|70.42|68.22|0
1635446630000|2021-10-28 18:43:50|70.42|68.22|70.38|68.18|70.42|68.22|70.38|68.18|0
1635446640000|2021-10-28 18:44:00|70.33|68.13|70.33|68.13|70.38|68.18|70.33|68.13|0
1635446650000|2021-10-28 18:44:10|70.38|68.18|70.38|68.18|70.38|68.18|70.33|68.13|0
1635446660000|2021-10-28 18:44:20|70.33|68.13|70.38|68.18|70.38|68.18|70.33|68.13|0
1635446670000|2021-10-28 18:44:30|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1635446680000|2021-10-28 18:44:40|70.38|68.18|70.38|68.18|70.38|68.18|70.33|68.13|0
1635446690000|2021-10-28 18:44:50|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1635446700000|2021-10-28 18:45:00|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1635446710000|2021-10-28 18:45:10|70.38|68.18|70.33|68.13|70.42|68.22|70.33|68.13|0
1635446720000|2021-10-28 18:45:20|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1635446730000|2021-10-28 18:45:30|70.51|68.31|70.46|68.26|70.51|68.31|70.46|68.26|0
1635446740000|2021-10-28 18:45:40|70.5|68.3|70.55|68.35|70.55|68.35|70.46|68.26|0
1635446750000|2021-10-28 18:45:50|70.5|68.3|70.5|68.3|70.5|68.3|70.5|68.3|0
1635446760000|2021-10-28 18:46:00|70.46|68.26|70.38|68.18|70.46|68.26|70.38|68.18|0
1635446780000|2021-10-28 18:46:20|70.33|68.13|70.38|68.18|70.38|68.18|70.33|68.13|0
1635446810000|2021-10-28 18:46:50|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1635446820000|2021-10-28 18:47:00|70.38|68.18|70.33|68.13|70.38|68.18|70.33|68.13|0
1635446840000|2021-10-28 18:47:20|70.38|68.18|70.33|68.13|70.38|68.18|70.33|68.13|0
1635446850000|2021-10-28 18:47:30|70.38|68.18|70.33|68.13|70.38|68.18|70.33|68.13|0
1635446860000|2021-10-28 18:47:40|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1635446870000|2021-10-28 18:47:50|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1635446890000|2021-10-28 18:48:10|70.29|68.09|70.33|68.13|70.33|68.13|70.29|68.09|0
1635446900000|2021-10-28 18:48:20|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1635446930000|2021-10-28 18:48:50|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1635446940000|2021-10-28 18:49:00|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1635446950000|2021-10-28 18:49:10|70.33|68.13|70.25|68.05|70.33|68.13|70.25|68.05|0
1635446960000|2021-10-28 18:49:20|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1635446970000|2021-10-28 18:49:30|70.25|68.05|70.25|68.05|70.25|68.05|70.25|68.05|0
1635446980000|2021-10-28 18:49:40|70.2|68|70.2|68|70.2|68|70.2|68|0
1635446990000|2021-10-28 18:49:50|70.16|67.96|70.2|68|70.2|68|70.16|67.96|0
1635447000000|2021-10-28 18:50:00|70.16|67.96|70.16|67.96|70.16|67.96|70.16|67.96|0
1635447010000|2021-10-28 18:50:10|70.2|68|70.16|67.96|70.2|68|70.16|67.96|0
1635447020000|2021-10-28 18:50:20|70.2|68|70.16|67.96|70.2|68|70.16|67.96|0
1635447030000|2021-10-28 18:50:30|70.12|67.92|70.12|67.92|70.16|67.96|70.12|67.92|0
1635447040000|2021-10-28 18:50:40|70.16|67.96|70.25|68.05|70.25|68.05|70.16|67.96|0
1635447050000|2021-10-28 18:50:50|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1635447060000|2021-10-28 18:51:00|70.25|68.05|70.29|68.09|70.29|68.09|70.25|68.05|0
1635447070000|2021-10-28 18:51:10|70.25|68.05|70.29|68.09|70.29|68.09|70.25|68.05|0
1635447080000|2021-10-28 18:51:20|70.25|68.05|70.29|68.09|70.29|68.09|70.25|68.05|0
1635447090000|2021-10-28 18:51:30|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635447100000|2021-10-28 18:51:40|70.29|68.09|70.33|68.13|70.35|68.15|70.29|68.09|0
1635447110000|2021-10-28 18:51:50|70.37|68.17|70.37|68.17|70.37|68.17|70.37|68.17|0
1635447130000|2021-10-28 18:52:10|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1635447140000|2021-10-28 18:52:20|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1635447150000|2021-10-28 18:52:30|70.42|68.22|70.42|68.22|70.44|68.24|70.42|68.22|0
1635447170000|2021-10-28 18:52:50|70.46|68.26|70.46|68.26|70.5|68.3|70.46|68.26|0
1635447180000|2021-10-28 18:53:00|70.5|68.3|70.5|68.3|70.5|68.3|70.5|68.3|0
1635447190000|2021-10-28 18:53:10|70.54|68.34|70.5|68.3|70.54|68.34|70.5|68.3|0
1635447200000|2021-10-28 18:53:20|70.46|68.26|70.5|68.3|70.5|68.3|70.46|68.26|0
1635447230000|2021-10-28 18:53:50|70.54|68.34|70.54|68.34|70.54|68.34|70.5|68.3|0
1635447240000|2021-10-28 18:54:00|70.5|68.3|70.54|68.34|70.54|68.34|70.5|68.3|0
1635447260000|2021-10-28 18:54:20|70.5|68.3|70.5|68.3|70.5|68.3|70.5|68.3|0
1635447270000|2021-10-28 18:54:30|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1635447280000|2021-10-28 18:54:40|70.5|68.3|70.5|68.3|70.5|68.3|70.5|68.3|0
1635447290000|2021-10-28 18:54:50|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1635447300000|2021-10-28 18:55:00|70.5|68.3|70.5|68.3|70.5|68.3|70.46|68.26|0
1635447310000|2021-10-28 18:55:10|70.54|68.34|70.54|68.34|70.54|68.34|70.5|68.3|0
1635447320000|2021-10-28 18:55:20|70.63|68.43|70.72|68.52|70.72|68.52|70.63|68.43|0
1635447330000|2021-10-28 18:55:30|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1635447340000|2021-10-28 18:55:40|70.72|68.52|70.72|68.52|70.72|68.52|70.72|68.52|0
1635447350000|2021-10-28 18:55:50|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635447360000|2021-10-28 18:56:00|70.72|68.52|70.71|68.51|70.72|68.52|70.67|68.47|0
1635447370000|2021-10-28 18:56:10|70.67|68.47|70.71|68.51|70.71|68.51|70.67|68.47|0
1635447380000|2021-10-28 18:56:20|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1635447390000|2021-10-28 18:56:30|70.59|68.39|70.59|68.39|70.59|68.39|70.54|68.34|0
1635447400000|2021-10-28 18:56:40|70.54|68.34|70.59|68.39|70.59|68.39|70.54|68.34|0
1635447420000|2021-10-28 18:57:00|70.54|68.34|70.59|68.39|70.59|68.39|70.54|68.34|0
1635447430000|2021-10-28 18:57:10|70.63|68.43|70.59|68.39|70.63|68.43|70.59|68.39|0
1635447440000|2021-10-28 18:57:20|70.63|68.43|70.63|68.43|70.63|68.43|70.59|68.39|0
1635447460000|2021-10-28 18:57:40|70.59|68.39|70.59|68.39|70.63|68.43|70.59|68.39|0
1635447480000|2021-10-28 18:58:00|70.63|68.43|70.63|68.43|70.63|68.43|70.63|68.43|0
1635447490000|2021-10-28 18:58:10|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1635447510000|2021-10-28 18:58:30|70.63|68.43|70.63|68.43|70.67|68.47|70.63|68.43|0
1635447520000|2021-10-28 18:58:40|70.67|68.47|70.63|68.43|70.67|68.47|70.63|68.43|0
1635447530000|2021-10-28 18:58:50|70.58|68.38|70.58|68.38|70.58|68.38|70.58|68.38|0
1635447540000|2021-10-28 18:59:00|70.63|68.43|70.67|68.47|70.67|68.47|70.63|68.43|0
1635447550000|2021-10-28 18:59:10|70.63|68.43|70.63|68.43|70.63|68.43|70.63|68.43|0
1635447570000|2021-10-28 18:59:30|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1635447580000|2021-10-28 18:59:40|70.58|68.38|70.58|68.38|70.63|68.43|70.58|68.38|0
1635447590000|2021-10-28 18:59:50|70.61|68.41|70.63|68.43|70.63|68.43|70.61|68.41|0
1635447600000|2021-10-28 19:00:00|70.67|68.47|70.67|68.47|70.71|68.51|70.67|68.47|0
1635447610000|2021-10-28 19:00:10|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1635447620000|2021-10-28 19:00:20|70.76|68.56|70.8|68.6|70.8|68.6|70.76|68.56|0
1635447640000|2021-10-28 19:00:40|70.76|68.56|70.71|68.51|70.76|68.56|70.71|68.51|0
1635447660000|2021-10-28 19:01:00|70.67|68.47|70.71|68.51|70.71|68.51|70.67|68.47|0
1635447670000|2021-10-28 19:01:10|70.8|68.6|70.88|68.68|70.88|68.68|70.8|68.6|0
1635447680000|2021-10-28 19:01:20|70.93|68.73|70.8|68.6|70.93|68.73|70.8|68.6|0
1635447690000|2021-10-28 19:01:30|70.76|68.56|70.84|68.64|70.84|68.64|70.76|68.56|0
1635447700000|2021-10-28 19:01:40|70.8|68.6|70.8|68.6|70.84|68.64|70.8|68.6|0
1635447710000|2021-10-28 19:01:50|70.84|68.64|70.88|68.68|70.88|68.68|70.84|68.64|0
1635447720000|2021-10-28 19:02:00|70.84|68.64|70.84|68.64|70.88|68.68|70.84|68.64|0
1635447730000|2021-10-28 19:02:10|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635447740000|2021-10-28 19:02:20|70.93|68.73|70.93|68.73|70.93|68.73|70.88|68.68|0
1635447750000|2021-10-28 19:02:30|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1635447760000|2021-10-28 19:02:40|70.97|68.77|71.01|68.81|71.06|68.86|70.97|68.77|0
1635447770000|2021-10-28 19:02:50|71.1|68.9|71.14|68.94|71.14|68.94|71.1|68.9|0
1635447780000|2021-10-28 19:03:00|71.19|68.99|71.1|68.9|71.19|68.99|71.1|68.9|0
1635447790000|2021-10-28 19:03:10|71.06|68.86|71.1|68.9|71.1|68.9|71.06|68.86|0
1635447800000|2021-10-28 19:03:20|71.06|68.86|71.06|68.86|71.08|68.88|71.06|68.86|0
1635447810000|2021-10-28 19:03:30|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635447830000|2021-10-28 19:03:50|71.06|68.86|71.1|68.9|71.1|68.9|71.06|68.86|0
1635447840000|2021-10-28 19:04:00|71.14|68.94|71.14|68.94|71.19|68.99|71.14|68.94|0
1635447850000|2021-10-28 19:04:10|71.1|68.9|71.14|68.94|71.14|68.94|71.1|68.9|0
1635447860000|2021-10-28 19:04:20|71.1|68.9|71.1|68.9|71.14|68.94|71.1|68.9|0
1635447870000|2021-10-28 19:04:30|71.06|68.86|70.97|68.77|71.06|68.86|70.97|68.77|0
1635447880000|2021-10-28 19:04:40|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635447890000|2021-10-28 19:04:50|71.06|68.86|71.01|68.81|71.06|68.86|71.01|68.81|0
1635447900000|2021-10-28 19:05:00|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635447910000|2021-10-28 19:05:10|71.01|68.81|70.97|68.77|71.01|68.81|70.97|68.77|0
1635447920000|2021-10-28 19:05:20|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635447930000|2021-10-28 19:05:30|71.06|68.86|71.01|68.81|71.06|68.86|71.01|68.81|0
1635447940000|2021-10-28 19:05:40|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1635447950000|2021-10-28 19:05:50|71.06|68.86|71.01|68.81|71.06|68.86|70.97|68.77|0
1635447960000|2021-10-28 19:06:00|70.99|68.79|70.97|68.77|70.99|68.79|70.97|68.77|0
1635447970000|2021-10-28 19:06:10|71.01|68.81|71.05|68.85|71.06|68.86|71.01|68.81|0
1635447990000|2021-10-28 19:06:30|71.01|68.81|70.97|68.77|71.01|68.81|70.97|68.77|0
1635448000000|2021-10-28 19:06:40|70.93|68.73|70.97|68.77|70.97|68.77|70.93|68.73|0
1635448010000|2021-10-28 19:06:50|70.95|68.75|70.97|68.77|70.97|68.77|70.93|68.73|0
1635448020000|2021-10-28 19:07:00|71.01|68.81|71.1|68.9|71.1|68.9|71.01|68.81|0
1635448030000|2021-10-28 19:07:10|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635448040000|2021-10-28 19:07:20|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1635448050000|2021-10-28 19:07:30|70.93|68.73|71.05|68.85|71.05|68.85|70.93|68.73|0
1635448060000|2021-10-28 19:07:40|71.01|68.81|71.05|68.85|71.05|68.85|70.97|68.77|0
1635448080000|2021-10-28 19:08:00|71.1|68.9|71.08|68.88|71.1|68.9|71.05|68.85|0
1635448090000|2021-10-28 19:08:10|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635448100000|2021-10-28 19:08:20|71.01|68.81|70.97|68.77|71.01|68.81|70.97|68.77|0
1635448110000|2021-10-28 19:08:30|70.92|68.72|71.01|68.81|71.01|68.81|70.92|68.72|0
1635448120000|2021-10-28 19:08:40|70.99|68.79|70.92|68.72|70.99|68.79|70.92|68.72|0
1635448140000|2021-10-28 19:09:00|70.88|68.68|70.88|68.68|70.92|68.72|70.88|68.68|0
1635448150000|2021-10-28 19:09:10|70.84|68.64|70.84|68.64|70.84|68.64|70.8|68.6|0
1635448160000|2021-10-28 19:09:20|70.8|68.6|70.84|68.64|70.84|68.64|70.8|68.6|0
1635448170000|2021-10-28 19:09:30|70.8|68.6|70.8|68.6|70.84|68.64|70.8|68.6|0
1635448180000|2021-10-28 19:09:40|70.79|68.59|70.71|68.51|70.79|68.59|70.71|68.51|0
1635448190000|2021-10-28 19:09:50|70.75|68.55|70.79|68.59|70.79|68.59|70.75|68.55|0
1635448200000|2021-10-28 19:10:00|70.75|68.55|70.75|68.55|70.84|68.64|70.75|68.55|0
1635448210000|2021-10-28 19:10:10|70.79|68.59|70.92|68.72|70.92|68.72|70.79|68.59|0
1635448220000|2021-10-28 19:10:20|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1635448230000|2021-10-28 19:10:30|70.9|68.7|70.97|68.77|70.97|68.77|70.9|68.7|0
1635448240000|2021-10-28 19:10:40|71.01|68.81|70.97|68.77|71.01|68.81|70.97|68.77|0
1635448250000|2021-10-28 19:10:50|71.01|68.81|71.1|68.9|71.1|68.9|71.01|68.81|0
1635448260000|2021-10-28 19:11:00|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635448270000|2021-10-28 19:11:10|70.99|68.79|70.92|68.72|70.99|68.79|70.92|68.72|0
1635448280000|2021-10-28 19:11:20|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1635448290000|2021-10-28 19:11:30|70.79|68.59|70.84|68.64|70.84|68.64|70.75|68.55|0
1635448300000|2021-10-28 19:11:40|70.79|68.59|70.84|68.64|70.84|68.64|70.79|68.59|0
1635448310000|2021-10-28 19:11:50|70.88|68.68|70.97|68.77|70.97|68.77|70.88|68.68|0
1635448320000|2021-10-28 19:12:00|70.92|68.72|70.97|68.77|70.97|68.77|70.92|68.72|0
1635448330000|2021-10-28 19:12:10|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635448340000|2021-10-28 19:12:20|70.97|68.77|71.05|68.85|71.05|68.85|70.97|68.77|0
1635448350000|2021-10-28 19:12:30|71.14|68.94|71.14|68.94|71.18|68.98|71.14|68.94|0
1635448360000|2021-10-28 19:12:40|71.05|68.85|71.05|68.85|71.1|68.9|71.05|68.85|0
1635448370000|2021-10-28 19:12:50|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635448380000|2021-10-28 19:13:00|71.14|68.94|71.01|68.81|71.14|68.94|71.01|68.81|0
1635448390000|2021-10-28 19:13:10|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635448400000|2021-10-28 19:13:20|71.05|68.85|71.05|68.85|71.05|68.85|70.97|68.77|0
1635448410000|2021-10-28 19:13:30|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635448420000|2021-10-28 19:13:40|71.05|68.85|71.14|68.94|71.14|68.94|71.05|68.85|0
1635448430000|2021-10-28 19:13:50|71.09|68.89|71.14|68.94|71.14|68.94|71.09|68.89|0
1635448440000|2021-10-28 19:14:00|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635448450000|2021-10-28 19:14:10|71.09|68.89|71.18|68.98|71.18|68.98|71.09|68.89|0
1635448460000|2021-10-28 19:14:20|71.14|68.94|71.18|68.98|71.18|68.98|71.14|68.94|0
1635448470000|2021-10-28 19:14:30|71.14|68.94|71.18|68.98|71.18|68.98|71.14|68.94|0
1635448480000|2021-10-28 19:14:40|71.22|69.02|71.18|68.98|71.22|69.02|71.18|68.98|0
1635448500000|2021-10-28 19:15:00|71.22|69.02|71.31|69.11|71.31|69.11|71.22|69.02|0
1635448510000|2021-10-28 19:15:10|71.27|69.07|71.22|69.02|71.27|69.07|71.22|69.02|0
1635448520000|2021-10-28 19:15:20|71.27|69.07|71.27|69.07|71.31|69.11|71.27|69.07|0
1635448530000|2021-10-28 19:15:30|71.31|69.11|71.27|69.07|71.31|69.11|71.27|69.07|0
1635448540000|2021-10-28 19:15:40|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635448550000|2021-10-28 19:15:50|71.09|68.89|71.14|68.94|71.14|68.94|71.09|68.89|0
1635448560000|2021-10-28 19:16:00|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635448570000|2021-10-28 19:16:10|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635448580000|2021-10-28 19:16:20|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635448590000|2021-10-28 19:16:30|71.14|68.94|71.09|68.89|71.14|68.94|71.09|68.89|0
1635448600000|2021-10-28 19:16:40|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635448610000|2021-10-28 19:16:50|71.09|68.89|70.96|68.76|71.09|68.89|70.96|68.76|0
1635448620000|2021-10-28 19:17:00|70.88|68.68|70.83|68.63|70.88|68.68|70.83|68.63|0
1635448630000|2021-10-28 19:17:10|70.88|68.68|70.92|68.72|70.92|68.72|70.88|68.68|0
1635448640000|2021-10-28 19:17:20|70.88|68.68|70.96|68.76|70.96|68.76|70.88|68.68|0
1635448650000|2021-10-28 19:17:30|70.92|68.72|70.83|68.63|70.92|68.72|70.83|68.63|0
1635448660000|2021-10-28 19:17:40|70.79|68.59|70.83|68.63|70.83|68.63|70.79|68.59|0
1635448670000|2021-10-28 19:17:50|70.79|68.59|70.83|68.63|70.83|68.63|70.79|68.59|0
1635448680000|2021-10-28 19:18:00|70.88|68.68|70.79|68.59|70.88|68.68|70.79|68.59|0
1635448690000|2021-10-28 19:18:10|70.83|68.63|70.88|68.68|70.88|68.68|70.83|68.63|0
1635448700000|2021-10-28 19:18:20|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1635448710000|2021-10-28 19:18:30|70.79|68.59|70.75|68.55|70.79|68.59|70.75|68.55|0
1635448720000|2021-10-28 19:18:40|70.7|68.5|70.7|68.5|70.7|68.5|70.7|68.5|0
1635448730000|2021-10-28 19:18:50|70.75|68.55|70.7|68.5|70.75|68.55|70.7|68.5|0
1635448740000|2021-10-28 19:19:00|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1635448750000|2021-10-28 19:19:10|70.7|68.5|70.7|68.5|70.7|68.5|70.7|68.5|0
1635448760000|2021-10-28 19:19:20|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1635448770000|2021-10-28 19:19:30|70.7|68.5|70.66|68.46|70.7|68.5|70.66|68.46|0
1635448790000|2021-10-28 19:19:50|70.7|68.5|70.7|68.5|70.7|68.5|70.7|68.5|0
1635448810000|2021-10-28 19:20:10|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1635448820000|2021-10-28 19:20:20|70.62|68.42|70.53|68.33|70.62|68.42|70.53|68.33|0
1635448830000|2021-10-28 19:20:30|70.49|68.29|70.53|68.33|70.53|68.33|70.49|68.29|0
1635448840000|2021-10-28 19:20:40|70.58|68.38|70.53|68.33|70.58|68.38|70.53|68.33|0
1635448850000|2021-10-28 19:20:50|70.62|68.42|70.66|68.46|70.66|68.46|70.62|68.42|0
1635448860000|2021-10-28 19:21:00|70.62|68.42|70.6|68.4|70.62|68.42|70.6|68.4|0
1635448870000|2021-10-28 19:21:10|70.62|68.42|70.75|68.55|70.75|68.55|70.62|68.42|0
1635448880000|2021-10-28 19:21:20|70.79|68.59|70.86|68.66|70.86|68.66|70.79|68.59|0
1635448890000|2021-10-28 19:21:30|70.88|68.68|70.96|68.76|70.96|68.76|70.88|68.68|0
1635448900000|2021-10-28 19:21:40|71.01|68.81|70.92|68.72|71.01|68.81|70.92|68.72|0
1635448910000|2021-10-28 19:21:50|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635448920000|2021-10-28 19:22:00|71|68.8|70.92|68.72|71|68.8|70.88|68.68|0
1635448930000|2021-10-28 19:22:10|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635448940000|2021-10-28 19:22:20|70.96|68.76|71|68.8|71|68.8|70.96|68.76|0
1635448950000|2021-10-28 19:22:30|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635448960000|2021-10-28 19:22:40|71|68.8|70.92|68.72|71|68.8|70.92|68.72|0
1635448970000|2021-10-28 19:22:50|70.96|68.76|70.92|68.72|71|68.8|70.92|68.72|0
1635448980000|2021-10-28 19:23:00|70.96|68.76|70.96|68.76|71|68.8|70.96|68.76|0
1635449000000|2021-10-28 19:23:20|71|68.8|71.05|68.85|71.05|68.85|71|68.8|0
1635449010000|2021-10-28 19:23:30|71|68.8|70.96|68.76|71|68.8|70.96|68.76|0
1635449020000|2021-10-28 19:23:40|70.92|68.72|70.92|68.72|70.96|68.76|70.92|68.72|0
1635449040000|2021-10-28 19:24:00|70.87|68.67|70.83|68.63|70.87|68.67|70.83|68.63|0
1635449050000|2021-10-28 19:24:10|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1635449060000|2021-10-28 19:24:20|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635449070000|2021-10-28 19:24:30|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635449080000|2021-10-28 19:24:40|71|68.8|70.96|68.76|71|68.8|70.96|68.76|0
1635449100000|2021-10-28 19:25:00|70.92|68.72|70.92|68.72|70.96|68.76|70.92|68.72|0
1635449110000|2021-10-28 19:25:10|70.87|68.67|70.96|68.76|70.96|68.76|70.87|68.67|0
1635449120000|2021-10-28 19:25:20|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635449130000|2021-10-28 19:25:30|71|68.8|71.05|68.85|71.05|68.85|71|68.8|0
1635449140000|2021-10-28 19:25:40|71.09|68.89|71.09|68.89|71.09|68.89|71.05|68.85|0
1635449150000|2021-10-28 19:25:50|71.05|68.85|71.05|68.85|71.09|68.89|71.05|68.85|0
1635449160000|2021-10-28 19:26:00|71|68.8|71|68.8|71|68.8|71|68.8|0
1635449170000|2021-10-28 19:26:10|71.05|68.85|71|68.8|71.05|68.85|71|68.8|0
1635449180000|2021-10-28 19:26:20|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635449190000|2021-10-28 19:26:30|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1635449200000|2021-10-28 19:26:40|71.09|68.89|71.13|68.93|71.13|68.93|71.09|68.89|0
1635449210000|2021-10-28 19:26:50|71.18|68.98|71.13|68.93|71.18|68.98|71.13|68.93|0
1635449220000|2021-10-28 19:27:00|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1635449230000|2021-10-28 19:27:10|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1635449240000|2021-10-28 19:27:20|71.22|69.02|71.3|69.1|71.3|69.1|71.22|69.02|0
1635449250000|2021-10-28 19:27:30|71.26|69.06|71.22|69.02|71.26|69.06|71.22|69.02|0
1635449260000|2021-10-28 19:27:40|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1635449270000|2021-10-28 19:27:50|71.18|68.98|71.09|68.89|71.18|68.98|71.09|68.89|0
1635449280000|2021-10-28 19:28:00|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635449290000|2021-10-28 19:28:10|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635449300000|2021-10-28 19:28:20|71.13|68.93|71.09|68.89|71.17|68.97|71.09|68.89|0
1635449310000|2021-10-28 19:28:30|71.13|68.93|71.09|68.89|71.13|68.93|71.09|68.89|0
1635449320000|2021-10-28 19:28:40|71.13|68.93|71.22|69.02|71.22|69.02|71.13|68.93|0
1635449330000|2021-10-28 19:28:50|71.26|69.06|71.17|68.97|71.26|69.06|71.17|68.97|0
1635449340000|2021-10-28 19:29:00|71.22|69.02|71.09|68.89|71.22|69.02|71.09|68.89|0
1635449350000|2021-10-28 19:29:10|71.04|68.84|71|68.8|71.04|68.84|71|68.8|0
1635449370000|2021-10-28 19:29:30|71.04|68.84|71.04|68.84|71.04|68.84|71|68.8|0
1635449380000|2021-10-28 19:29:40|71.09|68.89|71.13|68.93|71.13|68.93|71.09|68.89|0
1635449390000|2021-10-28 19:29:50|71.17|68.97|71.13|68.93|71.17|68.97|71.13|68.93|0
1635449400000|2021-10-28 19:30:00|71.09|68.89|71|68.8|71.09|68.89|71|68.8|0
1635449410000|2021-10-28 19:30:10|70.96|68.76|71.04|68.84|71.04|68.84|70.96|68.76|0
1635449420000|2021-10-28 19:30:20|71.22|69.02|71.2|69|71.26|69.06|71.2|69|0
1635449430000|2021-10-28 19:30:30|71.13|68.93|71.09|68.89|71.17|68.97|71.09|68.89|0
1635449440000|2021-10-28 19:30:40|70.96|68.76|70.87|68.67|70.96|68.76|70.87|68.67|0
1635449450000|2021-10-28 19:30:50|70.83|68.63|70.79|68.59|70.83|68.63|70.79|68.59|0
1635449460000|2021-10-28 19:31:00|70.83|68.63|70.74|68.54|70.83|68.63|70.7|68.5|0
1635449470000|2021-10-28 19:31:10|70.79|68.59|70.79|68.59|70.79|68.59|70.74|68.54|0
1635449480000|2021-10-28 19:31:20|70.74|68.54|70.7|68.5|70.79|68.59|70.7|68.5|0
1635449490000|2021-10-28 19:31:30|70.61|68.41|70.53|68.33|70.61|68.41|70.53|68.33|0
1635449500000|2021-10-28 19:31:40|70.48|68.28|70.4|68.2|70.48|68.28|70.4|68.2|0
1635449510000|2021-10-28 19:31:50|70.44|68.24|70.4|68.2|70.44|68.24|70.4|68.2|0
1635449520000|2021-10-28 19:32:00|70.44|68.24|70.48|68.28|70.48|68.28|70.4|68.2|0
1635449530000|2021-10-28 19:32:10|70.4|68.2|70.44|68.24|70.44|68.24|70.4|68.2|0
1635449540000|2021-10-28 19:32:20|70.36|68.16|70.31|68.11|70.4|68.2|70.31|68.11|0
1635449550000|2021-10-28 19:32:30|70.4|68.2|70.36|68.16|70.4|68.2|70.36|68.16|0
1635449560000|2021-10-28 19:32:40|70.31|68.11|70.23|68.03|70.31|68.11|70.23|68.03|0
1635449570000|2021-10-28 19:32:50|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635449580000|2021-10-28 19:33:00|70.31|68.11|70.36|68.16|70.4|68.2|70.31|68.11|0
1635449590000|2021-10-28 19:33:10|70.4|68.2|70.44|68.24|70.44|68.24|70.4|68.2|0
1635449600000|2021-10-28 19:33:20|70.48|68.28|70.53|68.33|70.53|68.33|70.44|68.24|0
1635449610000|2021-10-28 19:33:30|70.57|68.37|70.61|68.41|70.61|68.41|70.57|68.37|0
1635449620000|2021-10-28 19:33:40|70.66|68.46|70.61|68.41|70.66|68.46|70.61|68.41|0
1635449630000|2021-10-28 19:33:50|70.57|68.37|70.53|68.33|70.57|68.37|70.53|68.33|0
1635449640000|2021-10-28 19:34:00|70.57|68.37|70.53|68.33|70.57|68.37|70.53|68.33|0
1635449650000|2021-10-28 19:34:10|70.48|68.28|70.57|68.37|70.57|68.37|70.44|68.24|0
1635449660000|2021-10-28 19:34:20|70.53|68.33|70.57|68.37|70.57|68.37|70.53|68.33|0
1635449670000|2021-10-28 19:34:30|70.53|68.33|70.61|68.41|70.61|68.41|70.53|68.33|0
1635449680000|2021-10-28 19:34:40|70.59|68.39|70.78|68.58|70.78|68.58|70.59|68.39|0
1635449690000|2021-10-28 19:34:50|70.74|68.54|70.83|68.63|70.83|68.63|70.74|68.54|0
1635449700000|2021-10-28 19:35:00|70.78|68.58|70.83|68.63|70.83|68.63|70.78|68.58|0
1635449710000|2021-10-28 19:35:10|70.74|68.54|70.74|68.54|70.74|68.54|70.61|68.41|0
1635449720000|2021-10-28 19:35:20|70.7|68.5|70.78|68.58|70.83|68.63|70.7|68.5|0
1635449730000|2021-10-28 19:35:30|70.83|68.63|70.74|68.54|70.83|68.63|70.74|68.54|0
1635449740000|2021-10-28 19:35:40|70.7|68.5|70.65|68.45|70.7|68.5|70.63|68.43|0
1635449750000|2021-10-28 19:35:50|70.61|68.41|70.65|68.45|70.65|68.45|70.61|68.41|0
1635449760000|2021-10-28 19:36:00|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1635449770000|2021-10-28 19:36:10|70.65|68.45|70.74|68.54|70.74|68.54|70.65|68.45|0
1635449780000|2021-10-28 19:36:20|70.65|68.45|70.57|68.37|70.65|68.45|70.57|68.37|0
1635449790000|2021-10-28 19:36:30|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1635449800000|2021-10-28 19:36:40|70.57|68.37|70.59|68.39|70.61|68.41|70.57|68.37|0
1635449810000|2021-10-28 19:36:50|70.57|68.37|70.57|68.37|70.61|68.41|70.57|68.37|0
1635449820000|2021-10-28 19:37:00|70.61|68.41|70.53|68.33|70.61|68.41|70.53|68.33|0
1635449830000|2021-10-28 19:37:10|70.48|68.28|70.48|68.28|70.53|68.33|70.48|68.28|0
1635449840000|2021-10-28 19:37:20|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1635449850000|2021-10-28 19:37:30|70.4|68.2|70.44|68.24|70.44|68.24|70.4|68.2|0
1635449860000|2021-10-28 19:37:40|70.4|68.2|70.44|68.24|70.44|68.24|70.4|68.2|0
1635449870000|2021-10-28 19:37:50|70.4|68.2|70.35|68.15|70.4|68.2|70.35|68.15|0
1635449880000|2021-10-28 19:38:00|70.4|68.2|70.44|68.24|70.44|68.24|70.4|68.2|0
1635449890000|2021-10-28 19:38:10|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1635449900000|2021-10-28 19:38:20|70.44|68.24|70.4|68.2|70.44|68.24|70.4|68.2|0
1635449910000|2021-10-28 19:38:30|70.35|68.15|70.35|68.15|70.35|68.15|70.31|68.11|0
1635449920000|2021-10-28 19:38:40|70.4|68.2|70.35|68.15|70.4|68.2|70.35|68.15|0
1635449930000|2021-10-28 19:38:50|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1635449940000|2021-10-28 19:39:00|70.4|68.2|70.4|68.2|70.4|68.2|70.35|68.15|0
1635449950000|2021-10-28 19:39:10|70.44|68.24|70.48|68.28|70.48|68.28|70.44|68.24|0
1635449960000|2021-10-28 19:39:20|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1635449970000|2021-10-28 19:39:30|70.57|68.37|70.57|68.37|70.57|68.37|70.52|68.32|0
1635449980000|2021-10-28 19:39:40|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1635449990000|2021-10-28 19:39:50|70.57|68.37|70.57|68.37|70.57|68.37|70.57|68.37|0
1635450000000|2021-10-28 19:40:00|70.61|68.41|70.52|68.32|70.61|68.41|70.52|68.32|0
1635450010000|2021-10-28 19:40:10|70.48|68.28|70.44|68.24|70.48|68.28|70.44|68.24|0
1635450020000|2021-10-28 19:40:20|70.4|68.2|70.4|68.2|70.4|68.2|70.35|68.15|0
1635450030000|2021-10-28 19:40:30|70.35|68.15|70.4|68.2|70.4|68.2|70.35|68.15|0
1635450040000|2021-10-28 19:40:40|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1635450050000|2021-10-28 19:40:50|70.48|68.28|70.52|68.32|70.52|68.32|70.48|68.28|0
1635450060000|2021-10-28 19:41:00|70.57|68.37|70.52|68.32|70.57|68.37|70.48|68.28|0
1635450070000|2021-10-28 19:41:10|70.48|68.28|70.48|68.28|70.48|68.28|70.48|68.28|0
1635450080000|2021-10-28 19:41:20|70.52|68.32|70.57|68.37|70.57|68.37|70.52|68.32|0
1635450090000|2021-10-28 19:41:30|70.61|68.41|70.61|68.41|70.65|68.45|70.61|68.41|0
1635450100000|2021-10-28 19:41:40|70.63|68.43|70.65|68.45|70.65|68.45|70.63|68.43|0
1635450110000|2021-10-28 19:41:50|70.61|68.41|70.57|68.37|70.61|68.41|70.57|68.37|0
1635450120000|2021-10-28 19:42:00|70.52|68.32|70.48|68.28|70.52|68.32|70.48|68.28|0
1635450130000|2021-10-28 19:42:10|70.44|68.24|70.52|68.32|70.52|68.32|70.44|68.24|0
1635450140000|2021-10-28 19:42:20|70.57|68.37|70.44|68.24|70.57|68.37|70.44|68.24|0
1635450150000|2021-10-28 19:42:30|70.48|68.28|70.44|68.24|70.48|68.28|70.44|68.24|0
1635450160000|2021-10-28 19:42:40|70.48|68.28|70.44|68.24|70.48|68.28|70.44|68.24|0
1635450170000|2021-10-28 19:42:50|70.48|68.28|70.61|68.41|70.61|68.41|70.48|68.28|0
1635450180000|2021-10-28 19:43:00|70.57|68.37|70.52|68.32|70.57|68.37|70.48|68.28|0
1635450190000|2021-10-28 19:43:10|70.54|68.34|70.57|68.37|70.57|68.37|70.52|68.32|0
1635450200000|2021-10-28 19:43:20|70.61|68.41|70.65|68.45|70.65|68.45|70.61|68.41|0
1635450210000|2021-10-28 19:43:30|70.69|68.49|70.61|68.41|70.69|68.49|70.61|68.41|0
1635450220000|2021-10-28 19:43:40|70.57|68.37|70.61|68.41|70.61|68.41|70.57|68.37|0
1635450230000|2021-10-28 19:43:50|70.65|68.45|70.65|68.45|70.69|68.49|70.65|68.45|0
1635450240000|2021-10-28 19:44:00|70.57|68.37|70.56|68.36|70.61|68.41|70.56|68.36|0
1635450250000|2021-10-28 19:44:10|70.61|68.41|70.65|68.45|70.65|68.45|70.61|68.41|0
1635450260000|2021-10-28 19:44:20|70.61|68.41|70.78|68.58|70.78|68.58|70.61|68.41|0
1635450270000|2021-10-28 19:44:30|70.87|68.67|70.91|68.71|70.91|68.71|70.87|68.67|0
1635450280000|2021-10-28 19:44:40|70.87|68.67|70.95|68.75|70.95|68.75|70.87|68.67|0
1635450290000|2021-10-28 19:44:50|70.99|68.79|71.08|68.88|71.08|68.88|70.99|68.79|0
1635450300000|2021-10-28 19:45:00|71.04|68.84|71.12|68.92|71.12|68.92|71.04|68.84|0
1635450310000|2021-10-28 19:45:10|71.08|68.88|71.17|68.97|71.17|68.97|71.08|68.88|0
1635450320000|2021-10-28 19:45:20|71.21|69.01|71.12|68.92|71.21|69.01|71.12|68.92|0
1635450330000|2021-10-28 19:45:30|71.08|68.88|71.08|68.88|71.08|68.88|71.04|68.84|0
1635450340000|2021-10-28 19:45:40|71.12|68.92|71.17|68.97|71.17|68.97|71.12|68.92|0
1635450350000|2021-10-28 19:45:50|71.12|68.92|71.08|68.88|71.17|68.97|71.08|68.88|0
1635450360000|2021-10-28 19:46:00|71.04|68.84|71.04|68.84|71.04|68.84|70.99|68.79|0
1635450370000|2021-10-28 19:46:10|71.12|68.92|71.04|68.84|71.12|68.92|71.04|68.84|0
1635450380000|2021-10-28 19:46:20|71.08|68.88|71.12|68.92|71.12|68.92|71.08|68.88|0
1635450390000|2021-10-28 19:46:30|71.08|68.88|71.08|68.88|71.12|68.92|71.08|68.88|0
1635450400000|2021-10-28 19:46:40|70.99|68.79|70.99|68.79|70.99|68.79|70.91|68.71|0
1635450410000|2021-10-28 19:46:50|71.04|68.84|71.08|68.88|71.08|68.88|70.99|68.79|0
1635450420000|2021-10-28 19:47:00|71.04|68.84|70.95|68.75|71.04|68.84|70.91|68.71|0
1635450430000|2021-10-28 19:47:10|70.99|68.79|70.99|68.79|70.99|68.79|70.99|68.79|0
1635450440000|2021-10-28 19:47:20|70.95|68.75|71.04|68.84|71.04|68.84|70.95|68.75|0
1635450450000|2021-10-28 19:47:30|70.99|68.79|70.78|68.58|70.99|68.79|70.78|68.58|0
1635450460000|2021-10-28 19:47:40|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1635450470000|2021-10-28 19:47:50|70.78|68.58|70.69|68.49|70.78|68.58|70.69|68.49|0
1635450480000|2021-10-28 19:48:00|70.74|68.54|70.69|68.49|70.74|68.54|70.65|68.45|0
1635450490000|2021-10-28 19:48:10|70.65|68.45|70.56|68.36|70.65|68.45|70.56|68.36|0
1635450500000|2021-10-28 19:48:20|70.61|68.41|70.65|68.45|70.65|68.45|70.61|68.41|0
1635450510000|2021-10-28 19:48:30|70.69|68.49|70.69|68.49|70.69|68.49|70.65|68.45|0
1635450520000|2021-10-28 19:48:40|70.65|68.45|70.61|68.41|70.65|68.45|70.61|68.41|0
1635450530000|2021-10-28 19:48:50|70.56|68.36|70.61|68.41|70.61|68.41|70.52|68.32|0
1635450540000|2021-10-28 19:49:00|70.65|68.45|70.69|68.49|70.69|68.49|70.65|68.45|0
1635450550000|2021-10-28 19:49:10|70.65|68.45|70.78|68.58|70.78|68.58|70.65|68.45|0
1635450560000|2021-10-28 19:49:20|70.69|68.49|70.78|68.58|70.78|68.58|70.69|68.49|0
1635450570000|2021-10-28 19:49:30|70.82|68.62|70.82|68.62|70.86|68.66|70.78|68.58|0
1635450580000|2021-10-28 19:49:40|70.78|68.58|70.69|68.49|70.78|68.58|70.65|68.45|0
1635450590000|2021-10-28 19:49:50|70.65|68.45|70.61|68.41|70.65|68.45|70.61|68.41|0
1635450600000|2021-10-28 19:50:00|70.39|68.19|70.26|68.06|70.39|68.19|70.26|68.06|0
1635450610000|2021-10-28 19:50:10|70.16|67.96|70.18|67.98|70.35|68.15|70.16|67.96|0
1635450620000|2021-10-28 19:50:20|70.22|68.02|70.09|67.89|70.22|68.02|70.05|67.85|0
1635450630000|2021-10-28 19:50:30|70.05|67.85|70.05|67.85|70.09|67.89|70.05|67.85|0
1635450640000|2021-10-28 19:50:40|70.09|67.89|70.13|67.93|70.13|67.93|70.09|67.89|0
1635450650000|2021-10-28 19:50:50|70.09|67.89|70.22|68.02|70.22|68.02|70.09|67.89|0
1635450660000|2021-10-28 19:51:00|70.18|67.98|70.22|68.02|70.22|68.02|70.18|67.98|0
1635450670000|2021-10-28 19:51:10|70.3|68.1|70.39|68.19|70.43|68.23|70.3|68.1|0
1635450680000|2021-10-28 19:51:20|70.26|68.06|70.35|68.15|70.35|68.15|70.26|68.06|0
1635450690000|2021-10-28 19:51:30|70.3|68.1|70.22|68.02|70.3|68.1|70.18|67.98|0
1635450700000|2021-10-28 19:51:40|70.18|67.98|70.13|67.93|70.18|67.98|70.13|67.93|0
1635450710000|2021-10-28 19:51:50|70.09|67.89|70.13|67.93|70.16|67.96|70.09|67.89|0
1635450720000|2021-10-28 19:52:00|70.22|68.02|70.22|68.02|70.3|68.1|70.22|68.02|0
1635450730000|2021-10-28 19:52:10|70.26|68.06|70.22|68.02|70.26|68.06|70.22|68.02|0
1635450740000|2021-10-28 19:52:20|70.18|67.98|70.18|67.98|70.18|67.98|70.09|67.89|0
1635450750000|2021-10-28 19:52:30|70.22|68.02|70.39|68.19|70.39|68.19|70.22|68.02|0
1635450760000|2021-10-28 19:52:40|70.3|68.1|70.3|68.1|70.35|68.15|70.3|68.1|0
1635450770000|2021-10-28 19:52:50|70.39|68.19|70.3|68.1|70.39|68.19|70.26|68.06|0
1635450780000|2021-10-28 19:53:00|70.26|68.06|70.22|68.02|70.26|68.06|70.18|67.98|0
1635450790000|2021-10-28 19:53:10|70.26|68.06|70.26|68.06|70.26|68.06|70.26|68.06|0
1635450800000|2021-10-28 19:53:20|70.3|68.1|70.35|68.15|70.35|68.15|70.3|68.1|0
1635450810000|2021-10-28 19:53:30|70.3|68.1|70.13|67.93|70.3|68.1|70.13|67.93|0
1635450820000|2021-10-28 19:53:40|70.18|67.98|70.09|67.89|70.18|67.98|70.09|67.89|0
1635450830000|2021-10-28 19:53:50|70.13|67.93|70.09|67.89|70.18|67.98|70.09|67.89|0
1635450840000|2021-10-28 19:54:00|70.05|67.85|70.18|67.98|70.18|67.98|70.05|67.85|0
1635450850000|2021-10-28 19:54:10|70.05|67.85|70.13|67.93|70.18|67.98|70.05|67.85|0
1635450860000|2021-10-28 19:54:20|70.09|67.89|70.05|67.85|70.09|67.89|70|67.8|0
1635450870000|2021-10-28 19:54:30|70|67.8|69.92|67.72|70.05|67.85|69.92|67.72|0
1635450880000|2021-10-28 19:54:40|69.83|67.63|69.75|67.55|69.83|67.63|69.75|67.55|0
1635450890000|2021-10-28 19:54:50|69.66|67.46|69.71|67.51|69.71|67.51|69.62|67.42|0
1635450900000|2021-10-28 19:55:00|69.62|67.42|69.66|67.46|69.66|67.46|69.58|67.38|0
1635450910000|2021-10-28 19:55:10|69.62|67.42|69.62|67.42|69.66|67.46|69.54|67.34|0
1635450920000|2021-10-28 19:55:20|69.58|67.38|69.58|67.38|69.58|67.38|69.58|67.38|0
1635450930000|2021-10-28 19:55:30|69.54|67.34|69.49|67.29|69.58|67.38|69.49|67.29|0
1635450940000|2021-10-28 19:55:40|69.54|67.34|69.54|67.34|69.54|67.34|69.49|67.29|0
1635450950000|2021-10-28 19:55:50|69.58|67.38|69.54|67.34|69.58|67.38|69.54|67.34|0
1635450960000|2021-10-28 19:56:00|69.58|67.38|69.54|67.34|69.58|67.38|69.54|67.34|0
1635450970000|2021-10-28 19:56:10|69.49|67.29|69.54|67.34|69.54|67.34|69.49|67.29|0
1635450980000|2021-10-28 19:56:20|69.49|67.29|69.45|67.25|69.49|67.29|69.45|67.25|0
1635450990000|2021-10-28 19:56:30|69.41|67.21|69.49|67.29|69.49|67.29|69.41|67.21|0
1635451000000|2021-10-28 19:56:40|69.45|67.25|69.45|67.25|69.45|67.25|69.45|67.25|0
1635451010000|2021-10-28 19:56:50|69.49|67.29|69.49|67.29|69.49|67.29|69.45|67.25|0
1635451020000|2021-10-28 19:57:00|69.58|67.38|69.49|67.29|69.58|67.38|69.49|67.29|0
1635451030000|2021-10-28 19:57:10|69.54|67.34|69.54|67.34|69.58|67.38|69.54|67.34|0
1635451040000|2021-10-28 19:57:20|69.58|67.38|69.54|67.34|69.58|67.38|69.54|67.34|0
1635451050000|2021-10-28 19:57:30|69.58|67.38|69.54|67.34|69.58|67.38|69.54|67.34|0
1635451060000|2021-10-28 19:57:40|69.58|67.38|69.45|67.25|69.58|67.38|69.45|67.25|0
1635451070000|2021-10-28 19:57:50|69.41|67.21|69.37|67.17|69.45|67.25|69.37|67.17|0
1635451080000|2021-10-28 19:58:00|69.41|67.21|69.32|67.12|69.41|67.21|69.32|67.12|0
1635451090000|2021-10-28 19:58:10|69.37|67.17|69.32|67.12|69.37|67.17|69.32|67.12|0
1635451100000|2021-10-28 19:58:20|69.37|67.17|69.37|67.17|69.37|67.17|69.37|67.17|0
1635451110000|2021-10-28 19:58:30|69.41|67.21|69.41|67.21|69.41|67.21|69.41|67.21|0
1635451120000|2021-10-28 19:58:40|69.45|67.25|69.54|67.34|69.54|67.34|69.45|67.25|0
1635451130000|2021-10-28 19:58:50|69.49|67.29|69.45|67.25|69.49|67.29|69.45|67.25|0
1635451140000|2021-10-28 19:59:00|69.58|67.38|69.41|67.21|69.58|67.38|69.41|67.21|0
1635451150000|2021-10-28 19:59:10|69.32|67.12|69.41|67.21|69.41|67.21|69.32|67.12|0
1635451160000|2021-10-28 19:59:20|69.37|67.17|69.32|67.12|69.41|67.21|69.32|67.12|0
1635451170000|2021-10-28 19:59:30|69.45|67.25|69.37|67.17|69.45|67.25|69.32|67.12|0
1635451180000|2021-10-28 19:59:40|69.32|67.12|69.15|66.95|69.32|67.12|69.15|66.95|0
1635451190000|2021-10-28 19:59:50|69.24|67.04|69.41|67.21|69.41|67.21|69.11|66.91|0
1635451200000|2021-10-28 20:00:00|69.37|67.17|69.24|67.04|69.37|67.17|69.24|67.04|0
1635451210000|2021-10-28 20:00:10|69.15|66.95|69.15|66.95|69.15|66.95|69.15|66.95|0
1635451220000|2021-10-28 20:00:20|69.11|66.91|69.11|66.91|69.11|66.91|69.11|66.91|0
1635451230000|2021-10-28 20:00:30|69.15|66.95|69.11|66.91|69.15|66.95|69.11|66.91|0
1635451240000|2021-10-28 20:00:40|69.07|66.87|68.99|66.79|69.09|66.89|68.99|66.79|0
1635451250000|2021-10-28 20:00:50|68.94|66.74|68.99|66.79|68.99|66.79|68.94|66.74|0
1635451260000|2021-10-28 20:01:00|69.11|66.91|69.28|67.08|69.28|67.08|69.07|66.87|0
1635451270000|2021-10-28 20:01:10|69.24|67.04|69.24|67.04|69.24|67.04|69.2|67|0
1635451280000|2021-10-28 20:01:20|69.28|67.08|69.49|67.29|69.7|67.5|69.28|67.08|0
1635451290000|2021-10-28 20:01:30|69.66|67.46|69.45|67.25|69.66|67.46|69.45|67.25|0
1635451300000|2021-10-28 20:01:40|69.49|67.29|69.45|67.25|69.49|67.29|69.45|67.25|0
1635451310000|2021-10-28 20:01:50|69.41|67.21|69.58|67.38|69.58|67.38|69.41|67.21|0
1635451320000|2021-10-28 20:02:00|69.62|67.42|69.58|67.38|69.62|67.42|69.53|67.33|0
1635451330000|2021-10-28 20:02:10|69.49|67.29|69.49|67.29|69.49|67.29|69.45|67.25|0
1635451340000|2021-10-28 20:02:20|69.45|67.25|69.45|67.25|69.45|67.25|69.36|67.16|0
1635451350000|2021-10-28 20:02:30|69.36|67.16|69.45|67.25|69.45|67.25|69.36|67.16|0
1635451360000|2021-10-28 20:02:40|69.47|67.27|69.49|67.29|69.49|67.29|69.47|67.27|0
1635451370000|2021-10-28 20:02:50|69.45|67.25|69.41|67.21|69.45|67.25|69.41|67.21|0
1635451380000|2021-10-28 20:03:00|69.36|67.16|69.45|67.25|69.45|67.25|69.36|67.16|0
1635451390000|2021-10-28 20:03:10|69.41|67.21|69.45|67.25|69.45|67.25|69.41|67.21|0
1635451400000|2021-10-28 20:03:20|69.66|67.46|69.58|67.38|69.66|67.46|69.58|67.38|0
1635451410000|2021-10-28 20:03:30|69.53|67.33|69.45|67.25|69.53|67.33|69.41|67.21|0
1635451420000|2021-10-28 20:03:40|69.49|67.29|69.32|67.12|69.49|67.29|69.32|67.12|0
1635451430000|2021-10-28 20:03:50|69.49|67.29|69.49|67.29|69.49|67.29|69.45|67.25|0
1635451440000|2021-10-28 20:04:00|69.53|67.33|69.66|67.46|69.66|67.46|69.53|67.33|0
1635451450000|2021-10-28 20:04:10|69.7|67.5|69.87|67.67|69.87|67.67|69.7|67.5|0
1635451460000|2021-10-28 20:04:20|70|67.8|69.96|67.76|70|67.8|69.87|67.67|0
1635451470000|2021-10-28 20:04:30|70|67.8|70|67.8|70.13|67.93|70|67.8|0
1635451480000|2021-10-28 20:04:40|70.13|67.93|70.17|67.97|70.17|67.97|70.09|67.89|0
1635451490000|2021-10-28 20:04:50|70.06|67.86|70.04|67.84|70.13|67.93|70.04|67.84|0
1635451500000|2021-10-28 20:05:00|70.09|67.89|70.04|67.84|70.09|67.89|70|67.8|0
1635451510000|2021-10-28 20:05:10|70|67.8|69.89|67.69|70|67.8|69.89|67.69|0
1635451520000|2021-10-28 20:05:20|69.96|67.76|69.91|67.71|69.96|67.76|69.83|67.63|0
1635451530000|2021-10-28 20:05:30|69.83|67.63|69.91|67.71|69.91|67.71|69.83|67.63|0
1635451540000|2021-10-28 20:05:40|69.96|67.76|70|67.8|70.04|67.84|69.96|67.76|0
1635451550000|2021-10-28 20:05:50|70.04|67.84|70.17|67.97|70.17|67.97|70.04|67.84|0
1635451560000|2021-10-28 20:06:00|70.13|67.93|70.21|68.01|70.26|68.06|70.13|67.93|0
1635451570000|2021-10-28 20:06:10|70.26|68.06|70.26|68.06|70.26|68.06|70.26|68.06|0
1635451580000|2021-10-28 20:06:20|70.3|68.1|70.38|68.18|70.43|68.23|70.3|68.1|0
1635451590000|2021-10-28 20:06:30|70.28|68.08|70.26|68.06|70.3|68.1|70.26|68.06|0
1635451600000|2021-10-28 20:06:40|70.17|67.97|70.19|67.99|70.26|68.06|70.17|67.97|0
1635451610000|2021-10-28 20:06:50|70.13|67.93|70.21|68.01|70.26|68.06|70.13|67.93|0
1635451620000|2021-10-28 20:07:00|70.26|68.06|70.26|68.06|70.26|68.06|70.26|68.06|0
1635451630000|2021-10-28 20:07:10|70.23|68.03|70.3|68.1|70.34|68.14|70.23|68.03|0
1635451640000|2021-10-28 20:07:20|70.17|67.97|70.13|67.93|70.17|67.97|70.13|67.93|0
1635451650000|2021-10-28 20:07:30|70.17|67.97|70.21|68.01|70.3|68.1|70.17|67.97|0
1635451660000|2021-10-28 20:07:40|70.19|67.99|70.13|67.93|70.19|67.99|70.13|67.93|0
1635451670000|2021-10-28 20:07:50|70.21|68.01|70.17|67.97|70.21|68.01|70.17|67.97|0
1635451680000|2021-10-28 20:08:00|70.13|67.93|70.08|67.88|70.13|67.93|70.04|67.84|0
1635451690000|2021-10-28 20:08:10|70.04|67.84|70.13|67.93|70.13|67.93|70.04|67.84|0
1635451700000|2021-10-28 20:08:20|70.04|67.84|70.08|67.88|70.08|67.88|70.04|67.84|0
1635451710000|2021-10-28 20:08:30|70.04|67.84|70.04|67.84|70.04|67.84|70|67.8|0
1635451720000|2021-10-28 20:08:40|70.08|67.88|70.08|67.88|70.08|67.88|70.04|67.84|0
1635451730000|2021-10-28 20:08:50|70.13|67.93|70.08|67.88|70.13|67.93|70.08|67.88|0
1635451750000|2021-10-28 20:09:10|70.13|67.93|70.15|67.95|70.15|67.95|70.08|67.88|0
1635451760000|2021-10-28 20:09:20|70.17|67.97|70.08|67.88|70.17|67.97|70.08|67.88|0
1635451770000|2021-10-28 20:09:30|70.04|67.84|70.08|67.88|70.08|67.88|70.04|67.84|0
1635451780000|2021-10-28 20:09:40|70.13|67.93|70.11|67.91|70.13|67.93|70.11|67.91|0
1635451790000|2021-10-28 20:09:50|70.08|67.88|70.13|67.93|70.13|67.93|70.08|67.88|0
1635451800000|2021-10-28 20:10:00|70.08|67.88|70.08|67.88|70.08|67.88|70.04|67.84|0
1635451810000|2021-10-28 20:10:10|70.04|67.84|70.04|67.84|70.04|67.84|70|67.8|0
1635451820000|2021-10-28 20:10:20|70.08|67.88|69.95|67.75|70.08|67.88|69.95|67.75|0
1635451830000|2021-10-28 20:10:30|69.98|67.78|70|67.8|70|67.8|69.98|67.78|0
1635451840000|2021-10-28 20:10:40|69.95|67.75|70.04|67.84|70.04|67.84|69.95|67.75|0
1635451850000|2021-10-28 20:10:50|70|67.8|70|67.8|70|67.8|70|67.8|0
1635451860000|2021-10-28 20:11:00|70.04|67.84|70.02|67.82|70.04|67.84|70|67.8|0
1635451870000|2021-10-28 20:11:10|70.04|67.84|70.04|67.84|70.04|67.84|70|67.8|0
1635451880000|2021-10-28 20:11:20|70.08|67.88|70.04|67.84|70.08|67.88|70.02|67.82|0
1635451890000|2021-10-28 20:11:30|70.08|67.88|70|67.8|70.08|67.88|70|67.8|0
1635451900000|2021-10-28 20:11:40|69.98|67.78|69.91|67.71|69.98|67.78|69.91|67.71|0
1635451910000|2021-10-28 20:11:50|69.95|67.75|69.91|67.71|69.95|67.75|69.91|67.71|0
1635451920000|2021-10-28 20:12:00|69.87|67.67|69.78|67.58|69.87|67.67|69.78|67.58|0
1635451930000|2021-10-28 20:12:10|69.83|67.63|69.87|67.67|69.87|67.67|69.83|67.63|0
1635451940000|2021-10-28 20:12:20|69.91|67.71|69.91|67.71|69.91|67.71|69.87|67.67|0
1635451950000|2021-10-28 20:12:30|69.95|67.75|69.95|67.75|69.95|67.75|69.95|67.75|0
1635451960000|2021-10-28 20:12:40|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635451970000|2021-10-28 20:12:50|70|67.8|70|67.8|70|67.8|69.95|67.75|0
1635451980000|2021-10-28 20:13:00|70.04|67.84|69.89|67.69|70.04|67.84|69.89|67.69|0
1635451990000|2021-10-28 20:13:10|69.87|67.67|69.78|67.58|69.87|67.67|69.78|67.58|0
1635452000000|2021-10-28 20:13:20|69.83|67.63|69.87|67.67|69.87|67.67|69.83|67.63|0
1635452010000|2021-10-28 20:13:30|69.91|67.71|69.91|67.71|69.91|67.71|69.91|67.71|0
1635452020000|2021-10-28 20:13:40|69.89|67.69|69.76|67.56|69.89|67.69|69.76|67.56|0
1635452030000|2021-10-28 20:13:50|69.78|67.58|69.74|67.54|69.78|67.58|69.74|67.54|0
1635452040000|2021-10-28 20:14:00|69.78|67.58|69.87|67.67|69.87|67.67|69.78|67.58|0
1635452050000|2021-10-28 20:14:10|69.91|67.71|69.91|67.71|69.95|67.75|69.91|67.71|0
1635452060000|2021-10-28 20:14:20|69.95|67.75|70|67.8|70|67.8|69.95|67.75|0
1635452070000|2021-10-28 20:14:30|70.04|67.84|70.04|67.84|70.04|67.84|70|67.8|0
1635452080000|2021-10-28 20:14:40|70.08|67.88|70.08|67.88|70.08|67.88|70.04|67.84|0
1635452090000|2021-10-28 20:14:50|70.04|67.84|70.12|67.92|70.12|67.92|70.04|67.84|0
1635452130000|2021-10-28 20:15:30|70.15|67.55|70.11|67.51|70.15|67.55|70.11|67.51|0
1635452150000|2021-10-28 20:15:50|70.15|67.55|70.11|67.51|70.15|67.55|70.11|67.51|0
1635452160000|2021-10-28 20:16:00|70.15|67.55|70.11|67.51|70.15|67.55|70.11|67.51|0
1635452170000|2021-10-28 20:16:10|70.15|67.55|70.11|67.51|70.15|67.55|70.11|67.51|0
1635452180000|2021-10-28 20:16:20|70.15|67.55|70.11|67.51|70.15|67.55|70.11|67.51|0
1635452190000|2021-10-28 20:16:30|70.13|67.53|70.11|67.51|70.13|67.53|70.11|67.51|0
1635452200000|2021-10-28 20:16:40|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635452210000|2021-10-28 20:16:50|70.11|67.51|70.15|67.55|70.15|67.55|70.11|67.51|0
1635452220000|2021-10-28 20:17:00|70.11|67.51|70.11|67.51|70.11|67.51|70.11|67.51|0
1635452260000|2021-10-28 20:17:40|70.15|67.55|70.13|67.53|70.15|67.55|70.13|67.53|0
1635452270000|2021-10-28 20:17:50|70.11|67.51|70.11|67.51|70.11|67.51|70.11|67.51|0
1635452290000|2021-10-28 20:18:10|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635452300000|2021-10-28 20:18:20|70.11|67.51|70.11|67.51|70.11|67.51|70.11|67.51|0
1635452310000|2021-10-28 20:18:30|70.07|67.47|70.02|67.42|70.07|67.47|70.02|67.42|0
1635452330000|2021-10-28 20:18:50|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635452340000|2021-10-28 20:19:00|70.11|67.51|70.07|67.47|70.11|67.51|70.07|67.47|0
1635452370000|2021-10-28 20:19:30|70.11|67.51|70.11|67.51|70.11|67.51|70.11|67.51|0
1635452380000|2021-10-28 20:19:40|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635452390000|2021-10-28 20:19:50|70.02|67.42|70.02|67.42|70.02|67.42|70.02|67.42|0
1635452400000|2021-10-28 20:20:00|70.07|67.47|70.07|67.47|70.07|67.47|70.07|67.47|0
1635452410000|2021-10-28 20:20:10|70.02|67.42|69.98|67.38|70.02|67.42|69.98|67.38|0
1635452440000|2021-10-28 20:20:40|70.02|67.42|70.02|67.42|70.02|67.42|69.98|67.38|0
1635452460000|2021-10-28 20:21:00|69.98|67.38|69.98|67.38|69.98|67.38|69.98|67.38|0
1635452470000|2021-10-28 20:21:10|70.02|67.42|69.98|67.38|70.02|67.42|69.98|67.38|0
1635452500000|2021-10-28 20:21:40|70.02|67.42|70.02|67.42|70.02|67.42|70.02|67.42|0
1635452520000|2021-10-28 20:22:00|70.06|67.46|70.06|67.46|70.06|67.46|70.06|67.46|0
1635452530000|2021-10-28 20:22:10|70.02|67.42|70.02|67.42|70.02|67.42|70.02|67.42|0
1635452550000|2021-10-28 20:22:30|70.06|67.46|70.06|67.46|70.06|67.46|70.06|67.46|0
1635452640000|2021-10-28 20:24:00|70.02|67.42|70.02|67.42|70.02|67.42|70.02|67.42|0
1635452650000|2021-10-28 20:24:10|70.06|67.46|70.06|67.46|70.06|67.46|70.06|67.46|0
1635452690000|2021-10-28 20:24:50|70.02|67.42|70.02|67.42|70.02|67.42|70.02|67.42|0
1635452710000|2021-10-28 20:25:10|70.06|67.46|70.06|67.46|70.06|67.46|70.06|67.46|0
1635452770000|2021-10-28 20:26:10|70.02|67.42|70.02|67.42|70.02|67.42|70.02|67.42|0
1635452780000|2021-10-28 20:26:20|69.98|67.38|69.94|67.34|69.98|67.38|69.94|67.34|0
1635452790000|2021-10-28 20:26:30|69.98|67.38|69.98|67.38|69.98|67.38|69.98|67.38|0
1635452800000|2021-10-28 20:26:40|70.02|67.42|70.02|67.42|70.02|67.42|70.02|67.42|0
1635452810000|2021-10-28 20:26:50|70.06|67.46|69.98|67.38|70.06|67.46|69.98|67.38|0
1635452820000|2021-10-28 20:27:00|70.02|67.42|70.06|67.46|70.06|67.46|70.02|67.42|0
1635452860000|2021-10-28 20:27:40|70.02|67.42|70.02|67.42|70.02|67.42|70.02|67.42|0
1635452880000|2021-10-28 20:28:00|70.06|67.46|70.02|67.42|70.06|67.46|70.02|67.42|0
1635452910000|2021-10-28 20:28:30|69.98|67.38|69.98|67.38|69.98|67.38|69.98|67.38|0
1635452920000|2021-10-28 20:28:40|70.02|67.42|69.98|67.38|70.02|67.42|69.98|67.38|0
1635452930000|2021-10-28 20:28:50|70|67.4|69.98|67.38|70|67.4|69.98|67.38|0
1635452940000|2021-10-28 20:29:00|70.02|67.42|69.98|67.38|70.02|67.42|69.98|67.38|0
1635452950000|2021-10-28 20:29:10|70.02|67.42|70.02|67.42|70.02|67.42|70.02|67.42|0
1635452960000|2021-10-28 20:29:20|69.98|67.38|69.93|67.33|69.98|67.38|69.93|67.33|0
1635452980000|2021-10-28 20:29:40|69.98|67.38|70.02|67.42|70.02|67.42|69.98|67.38|0
1635452990000|2021-10-28 20:29:50|70.06|67.46|70.02|67.42|70.06|67.46|70.02|67.42|0
1635453000000|2021-10-28 20:30:00|70.45|67.85|70.7|68.1|70.7|68.1|70.45|67.85|0
1635453010000|2021-10-28 20:30:10|70.74|68.14|71.17|68.57|71.17|68.57|70.74|68.14|0
1635453020000|2021-10-28 20:30:20|71.13|68.53|71.22|68.62|71.22|68.62|71.11|68.51|0
1635453030000|2021-10-28 20:30:30|71.26|68.66|71.48|68.88|71.48|68.88|71.26|68.66|0
1635453040000|2021-10-28 20:30:40|71.56|68.96|71.17|68.57|71.56|68.96|71.17|68.57|0
1635453050000|2021-10-28 20:30:50|71.24|68.64|71.2|68.6|71.24|68.64|71.17|68.57|0
1635453060000|2021-10-28 20:31:00|71.3|68.7|71.39|68.79|71.39|68.79|71.3|68.7|0
1635453070000|2021-10-28 20:31:10|71.48|68.88|71.48|68.88|71.52|68.92|71.43|68.83|0
1635453080000|2021-10-28 20:31:20|71.56|68.96|71.65|69.05|71.65|69.05|71.56|68.96|0
1635453090000|2021-10-28 20:31:30|71.67|69.07|71.87|69.27|71.87|69.27|71.67|69.07|0
1635453100000|2021-10-28 20:31:40|71.89|69.29|71.95|69.35|71.95|69.35|71.89|69.29|0
1635453110000|2021-10-28 20:31:50|72.11|69.51|72.06|69.46|72.13|69.53|72.06|69.46|0
1635453120000|2021-10-28 20:32:00|71.95|69.35|71.63|69.03|72|69.4|71.63|69.03|0
1635453130000|2021-10-28 20:32:10|71.65|69.05|71.5|68.9|71.65|69.05|71.48|68.88|0
1635453140000|2021-10-28 20:32:20|71.59|68.99|71.65|69.05|71.69|69.09|71.59|68.99|0
1635453150000|2021-10-28 20:32:30|71.59|68.99|71.56|68.96|71.59|68.99|71.52|68.92|0
1635453160000|2021-10-28 20:32:40|71.48|68.88|71.48|68.88|71.48|68.88|71.35|68.75|0
1635453170000|2021-10-28 20:32:50|71.59|68.99|71.56|68.96|71.59|68.99|71.56|68.96|0
1635453180000|2021-10-28 20:33:00|71.52|68.92|71.61|69.01|71.61|69.01|71.48|68.88|0
1635453190000|2021-10-28 20:33:10|71.58|68.98|71.37|68.77|71.58|68.98|71.37|68.77|0
1635453200000|2021-10-28 20:33:20|71.26|68.66|71.3|68.7|71.3|68.7|71.26|68.66|0
1635453210000|2021-10-28 20:33:30|71.22|68.62|71.17|68.57|71.22|68.62|71.17|68.57|0
1635453220000|2021-10-28 20:33:40|71.13|68.53|71.13|68.53|71.17|68.57|71.13|68.53|0
1635453230000|2021-10-28 20:33:50|71.09|68.49|71|68.4|71.09|68.49|71|68.4|0
1635453240000|2021-10-28 20:34:00|70.96|68.36|71.04|68.44|71.04|68.44|70.91|68.31|0
1635453250000|2021-10-28 20:34:10|71.22|68.62|71.09|68.49|71.26|68.66|71.09|68.49|0
1635453260000|2021-10-28 20:34:20|71.13|68.53|71.43|68.83|71.43|68.83|71.13|68.53|0
1635453270000|2021-10-28 20:34:30|71.52|68.92|71.43|68.83|71.52|68.92|71.3|68.7|0
1635453280000|2021-10-28 20:34:40|71.3|68.7|71.32|68.72|71.32|68.72|71.26|68.66|0
1635453290000|2021-10-28 20:34:50|71.35|68.75|71.17|68.57|71.35|68.75|71.17|68.57|0
1635453300000|2021-10-28 20:35:00|71.09|68.49|71.17|68.57|71.22|68.62|71.04|68.44|0
1635453310000|2021-10-28 20:35:10|71.15|68.55|71.11|68.51|71.15|68.55|71.09|68.49|0
1635453320000|2021-10-28 20:35:20|71.07|68.47|71.22|68.62|71.22|68.62|71.07|68.47|0
1635453330000|2021-10-28 20:35:30|71.3|68.7|71.17|68.57|71.3|68.7|71.17|68.57|0
1635453340000|2021-10-28 20:35:40|71.19|68.59|71.19|68.59|71.22|68.62|71.19|68.59|0
1635453350000|2021-10-28 20:35:50|71.17|68.57|71.26|68.66|71.3|68.7|71.17|68.57|0
1635453360000|2021-10-28 20:36:00|71.34|68.74|71.34|68.74|71.39|68.79|71.34|68.74|0
1635453370000|2021-10-28 20:36:10|71.3|68.7|71.34|68.74|71.34|68.74|71.3|68.7|0
1635453380000|2021-10-28 20:36:20|71.39|68.79|71.52|68.92|71.52|68.92|71.39|68.79|0
1635453390000|2021-10-28 20:36:30|71.5|68.9|71.43|68.83|71.5|68.9|71.43|68.83|0
1635453400000|2021-10-28 20:36:40|71.45|68.85|71.39|68.79|71.45|68.85|71.39|68.79|0
1635453410000|2021-10-28 20:36:50|71.34|68.74|71.39|68.79|71.39|68.79|71.34|68.74|0
1635453420000|2021-10-28 20:37:00|71.34|68.74|71.43|68.83|71.43|68.83|71.34|68.74|0
1635453430000|2021-10-28 20:37:10|71.39|68.79|71.39|68.79|71.43|68.83|71.39|68.79|0
1635453440000|2021-10-28 20:37:20|71.43|68.83|71.41|68.81|71.43|68.83|71.39|68.79|0
1635453450000|2021-10-28 20:37:30|71.34|68.74|71.39|68.79|71.39|68.79|71.34|68.74|0
1635453460000|2021-10-28 20:37:40|71.43|68.83|71.52|68.92|71.52|68.92|71.43|68.83|0
1635453470000|2021-10-28 20:37:50|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635453480000|2021-10-28 20:38:00|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635453500000|2021-10-28 20:38:20|71.47|68.87|71.43|68.83|71.47|68.87|71.43|68.83|0
1635453510000|2021-10-28 20:38:30|71.39|68.79|71.47|68.87|71.47|68.87|71.39|68.79|0
1635453520000|2021-10-28 20:38:40|71.52|68.92|71.6|69|71.6|69|71.47|68.87|0
1635453530000|2021-10-28 20:38:50|71.56|68.96|71.52|68.92|71.56|68.96|71.52|68.92|0
1635453540000|2021-10-28 20:39:00|71.56|68.96|71.52|68.92|71.56|68.96|71.52|68.92|0
1635453550000|2021-10-28 20:39:10|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635453570000|2021-10-28 20:39:30|71.6|69|71.65|69.05|71.65|69.05|71.6|69|0
1635453580000|2021-10-28 20:39:40|71.6|69|71.6|69|71.6|69|71.6|69|0
1635453590000|2021-10-28 20:39:50|71.52|68.92|71.47|68.87|71.52|68.92|71.47|68.87|0
1635453600000|2021-10-28 20:40:00|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635453610000|2021-10-28 20:40:10|71.39|68.79|71.43|68.83|71.43|68.83|71.39|68.79|0
1635453620000|2021-10-28 20:40:20|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635453630000|2021-10-28 20:40:30|71.3|68.7|71.21|68.61|71.3|68.7|71.21|68.61|0
1635453640000|2021-10-28 20:40:40|71.17|68.57|71.17|68.57|71.21|68.61|71.17|68.57|0
1635453650000|2021-10-28 20:40:50|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635453660000|2021-10-28 20:41:00|71.26|68.66|71.34|68.74|71.34|68.74|71.26|68.66|0
1635453670000|2021-10-28 20:41:10|71.39|68.79|71.39|68.79|71.39|68.79|71.39|68.79|0
1635453680000|2021-10-28 20:41:20|71.43|68.83|71.47|68.87|71.47|68.87|71.43|68.83|0
1635453710000|2021-10-28 20:41:50|71.45|68.85|71.47|68.87|71.47|68.87|71.45|68.85|0
1635453720000|2021-10-28 20:42:00|71.45|68.85|71.39|68.79|71.45|68.85|71.39|68.79|0
1635453730000|2021-10-28 20:42:10|71.34|68.74|71.3|68.7|71.34|68.74|71.3|68.7|0
1635453750000|2021-10-28 20:42:30|71.39|68.79|71.43|68.83|71.43|68.83|71.39|68.79|0
1635453760000|2021-10-28 20:42:40|71.39|68.79|71.47|68.87|71.47|68.87|71.39|68.79|0
1635453770000|2021-10-28 20:42:50|71.43|68.83|71.43|68.83|71.47|68.87|71.43|68.83|0
1635453780000|2021-10-28 20:43:00|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635453790000|2021-10-28 20:43:10|71.34|68.74|71.3|68.7|71.34|68.74|71.3|68.7|0
1635453800000|2021-10-28 20:43:20|71.34|68.74|71.3|68.7|71.34|68.74|71.3|68.7|0
1635453810000|2021-10-28 20:43:30|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635453820000|2021-10-28 20:43:40|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635453840000|2021-10-28 20:44:00|71.34|68.74|71.47|68.87|71.47|68.87|71.3|68.7|0
1635453850000|2021-10-28 20:44:10|71.43|68.83|71.34|68.74|71.43|68.83|71.34|68.74|0
1635453860000|2021-10-28 20:44:20|71.36|68.76|71.3|68.7|71.36|68.76|71.3|68.7|0
1635453870000|2021-10-28 20:44:30|71.21|68.61|71.08|68.48|71.21|68.61|71.08|68.48|0
1635453880000|2021-10-28 20:44:40|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635453890000|2021-10-28 20:44:50|71.08|68.48|71.04|68.44|71.08|68.48|71.04|68.44|0
1635453900000|2021-10-28 20:45:00|71.08|68.48|71.08|68.48|71.08|68.48|71.04|68.44|0
1635453910000|2021-10-28 20:45:10|71.04|68.44|71|68.4|71.04|68.44|71|68.4|0
1635453920000|2021-10-28 20:45:20|71.04|68.44|71.04|68.44|71.04|68.44|71|68.4|0
1635453930000|2021-10-28 20:45:30|71|68.4|71|68.4|71|68.4|71|68.4|0
1635453940000|2021-10-28 20:45:40|70.95|68.35|71.12|68.52|71.12|68.52|70.95|68.35|0
1635453970000|2021-10-28 20:46:10|71.17|68.57|71.21|68.61|71.21|68.61|71.17|68.57|0
1635453980000|2021-10-28 20:46:20|71.25|68.65|71.25|68.65|71.3|68.7|71.23|68.63|0
1635453990000|2021-10-28 20:46:30|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635454000000|2021-10-28 20:46:40|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635454010000|2021-10-28 20:46:50|71.23|68.63|71.25|68.65|71.25|68.65|71.23|68.63|0
1635454020000|2021-10-28 20:47:00|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635454040000|2021-10-28 20:47:20|71.28|68.68|71.25|68.65|71.28|68.68|71.25|68.65|0
1635454060000|2021-10-28 20:47:40|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635454070000|2021-10-28 20:47:50|71.34|68.74|71.3|68.7|71.34|68.74|71.3|68.7|0
1635454080000|2021-10-28 20:48:00|71.28|68.68|71.25|68.65|71.28|68.68|71.25|68.65|0
1635454090000|2021-10-28 20:48:10|71.3|68.7|71.25|68.65|71.3|68.7|71.25|68.65|0
1635454100000|2021-10-28 20:48:20|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635454110000|2021-10-28 20:48:30|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635454140000|2021-10-28 20:49:00|71.38|68.78|71.43|68.83|71.43|68.83|71.38|68.78|0
1635454150000|2021-10-28 20:49:10|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635454160000|2021-10-28 20:49:20|71.32|68.72|71.3|68.7|71.32|68.72|71.3|68.7|0
1635454170000|2021-10-28 20:49:30|71.34|68.74|71.34|68.74|71.38|68.78|71.34|68.74|0
1635454180000|2021-10-28 20:49:40|71.36|68.76|71.34|68.74|71.36|68.76|71.34|68.74|0
1635454190000|2021-10-28 20:49:50|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635454200000|2021-10-28 20:50:00|71.34|68.74|71.3|68.7|71.34|68.74|71.3|68.7|0
1635454210000|2021-10-28 20:50:10|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635454220000|2021-10-28 20:50:20|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635454230000|2021-10-28 20:50:30|71.17|68.57|71.12|68.52|71.17|68.57|71.12|68.52|0
1635454240000|2021-10-28 20:50:40|71.17|68.57|71.12|68.52|71.17|68.57|71.12|68.52|0
1635454250000|2021-10-28 20:50:50|71.14|68.54|71.17|68.57|71.17|68.57|71.14|68.54|0
1635454270000|2021-10-28 20:51:10|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635454280000|2021-10-28 20:51:20|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635454300000|2021-10-28 20:51:40|71.04|68.44|70.99|68.39|71.04|68.44|70.99|68.39|0
1635454310000|2021-10-28 20:51:50|70.95|68.35|70.95|68.35|70.95|68.35|70.95|68.35|0
1635454330000|2021-10-28 20:52:10|70.99|68.39|70.95|68.35|70.99|68.39|70.95|68.35|0
1635454340000|2021-10-28 20:52:20|70.99|68.39|70.99|68.39|70.99|68.39|70.99|68.39|0
1635454360000|2021-10-28 20:52:40|71.04|68.44|71.04|68.44|71.04|68.44|71.04|68.44|0
1635454370000|2021-10-28 20:52:50|70.99|68.39|70.99|68.39|70.99|68.39|70.99|68.39|0
1635454380000|2021-10-28 20:53:00|70.95|68.35|70.95|68.35|70.95|68.35|70.95|68.35|0
1635454400000|2021-10-28 20:53:20|70.97|68.37|70.91|68.31|70.99|68.39|70.91|68.31|0
1635454410000|2021-10-28 20:53:30|70.86|68.26|70.82|68.22|70.86|68.26|70.82|68.22|0
1635454420000|2021-10-28 20:53:40|70.78|68.18|70.73|68.13|70.78|68.18|70.73|68.13|0
1635454430000|2021-10-28 20:53:50|70.71|68.11|70.73|68.13|70.73|68.13|70.71|68.11|0
1635454440000|2021-10-28 20:54:00|70.78|68.18|70.78|68.18|70.78|68.18|70.73|68.13|0
1635454460000|2021-10-28 20:54:20|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635454470000|2021-10-28 20:54:30|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1635454480000|2021-10-28 20:54:40|70.82|68.22|70.82|68.22|70.82|68.22|70.78|68.18|0
1635454500000|2021-10-28 20:55:00|70.73|68.13|70.76|68.16|70.8|68.2|70.73|68.13|0
1635454510000|2021-10-28 20:55:10|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1635454520000|2021-10-28 20:55:20|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635454530000|2021-10-28 20:55:30|70.86|68.26|70.91|68.31|70.91|68.31|70.86|68.26|0
1635454560000|2021-10-28 20:56:00|70.9|68.3|70.86|68.26|70.9|68.3|70.86|68.26|0
1635454570000|2021-10-28 20:56:10|70.82|68.22|70.88|68.28|70.88|68.28|70.82|68.22|0
1635454580000|2021-10-28 20:56:20|70.9|68.3|70.86|68.26|70.9|68.3|70.86|68.26|0
1635454590000|2021-10-28 20:56:30|70.84|68.24|70.84|68.24|70.84|68.24|70.82|68.22|0
1635454600000|2021-10-28 20:56:40|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635454610000|2021-10-28 20:56:50|70.88|68.28|70.9|68.3|70.9|68.3|70.88|68.28|0
1635454620000|2021-10-28 20:57:00|70.97|68.37|70.99|68.39|70.99|68.39|70.97|68.37|0
1635454630000|2021-10-28 20:57:10|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635454640000|2021-10-28 20:57:20|70.99|68.39|70.99|68.39|70.99|68.39|70.99|68.39|0
1635454650000|2021-10-28 20:57:30|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635454660000|2021-10-28 20:57:40|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635454670000|2021-10-28 20:57:50|70.99|68.39|70.99|68.39|70.99|68.39|70.99|68.39|0
1635454680000|2021-10-28 20:58:00|71.03|68.43|71.16|68.56|71.16|68.56|71.03|68.43|0
1635454690000|2021-10-28 20:58:10|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635454700000|2021-10-28 20:58:20|71.12|68.52|71.03|68.43|71.12|68.52|71.03|68.43|0
1635454710000|2021-10-28 20:58:30|71.08|68.48|71.12|68.52|71.12|68.52|71.08|68.48|0
1635454720000|2021-10-28 20:58:40|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635454740000|2021-10-28 20:59:00|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635454760000|2021-10-28 20:59:20|71.01|68.41|70.99|68.39|71.01|68.41|70.99|68.39|0
1635454770000|2021-10-28 20:59:30|71.2|68.6|71.2|68.6|71.2|68.6|71.2|68.6|0
1635454780000|2021-10-28 20:59:40|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635454790000|2021-10-28 20:59:50|71.23|68.63|71.14|68.54|71.27|68.67|71.14|68.54|0
1635454800000|2021-10-28 21:00:00|71.07|68.47|71.16|68.56|71.16|68.56|71.07|68.47|0
1635454810000|2021-10-28 21:00:10|71.14|68.54|71.16|68.56|71.16|68.56|71.14|68.54|0
1635454820000|2021-10-28 21:00:20|71.14|68.54|71.09|68.49|71.14|68.54|71.09|68.49|0
1635454830000|2021-10-28 21:00:30|71.08|68.48|71.1|68.5|71.1|68.5|71.08|68.48|0
1635454840000|2021-10-28 21:00:40|71.18|68.58|71.17|68.57|71.18|68.58|71.17|68.57|0
1635454860000|2021-10-28 21:01:00|71.16|68.56|71.17|68.57|71.17|68.57|71.16|68.56|0
1635454910000|2021-10-28 21:01:50|71.18|68.58|71.18|68.58|71.18|68.58|71.18|68.58|0
1635454920000|2021-10-28 21:02:00|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635454930000|2021-10-28 21:02:10|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635454950000|2021-10-28 21:02:30|71.09|68.49|71.09|68.49|71.09|68.49|71.09|68.49|0
1635454970000|2021-10-28 21:02:50|71.1|68.5|71.16|68.56|71.16|68.56|71.09|68.49|0
1635454980000|2021-10-28 21:03:00|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635455010000|2021-10-28 21:03:30|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1635455120000|2021-10-28 21:05:20|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635455130000|2021-10-28 21:05:30|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635455150000|2021-10-28 21:05:50|71.15|68.55|71.12|68.52|71.15|68.55|71.12|68.52|0
1635455160000|2021-10-28 21:06:00|71.1|68.5|71.1|68.5|71.1|68.5|71.1|68.5|0
1635455180000|2021-10-28 21:06:20|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635455210000|2021-10-28 21:06:50|71.13|68.53|71.12|68.52|71.13|68.53|71.12|68.52|0
1635455220000|2021-10-28 21:07:00|71.08|68.48|71.07|68.47|71.08|68.48|71.07|68.47|0
1635455450000|2021-10-28 21:10:50|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635455510000|2021-10-28 21:11:50|71.06|68.46|71.06|68.46|71.06|68.46|71.06|68.46|0
1635455530000|2021-10-28 21:12:10|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635455620000|2021-10-28 21:13:40|71.11|68.51|71.11|68.51|71.11|68.51|71.11|68.51|0
1635455630000|2021-10-28 21:13:50|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635455640000|2021-10-28 21:14:00|71.14|68.54|71.14|68.54|71.14|68.54|71.14|68.54|0
1635455670000|2021-10-28 21:14:30|71.15|68.55|71.15|68.55|71.15|68.55|71.15|68.55|0
1635455690000|2021-10-28 21:14:50|71.11|68.51|71.11|68.51|71.13|68.53|71.11|68.51|0
1635455700000|2021-10-28 21:15:00|71.09|68.49|71.09|68.49|71.09|68.49|71.09|68.49|0
1635455720000|2021-10-28 21:15:20|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635455730000|2021-10-28 21:15:30|71.04|68.44|71.04|68.44|71.04|68.44|71.04|68.44|0
1635455740000|2021-10-28 21:15:40|71.03|68.43|71.01|68.41|71.03|68.43|71.01|68.41|0
1635455790000|2021-10-28 21:16:30|71.04|68.44|71.04|68.44|71.06|68.46|71.04|68.44|0
1635455800000|2021-10-28 21:16:40|71.06|68.46|71.06|68.46|71.06|68.46|71.06|68.46|0
1635455810000|2021-10-28 21:16:50|70.99|68.39|70.99|68.39|70.99|68.39|70.99|68.39|0
1635455890000|2021-10-28 21:18:10|71.01|68.41|71.01|68.41|71.01|68.41|71.01|68.41|0
1635455900000|2021-10-28 21:18:20|71.07|68.47|71.07|68.47|71.07|68.47|71.07|68.47|0
1635455940000|2021-10-28 21:19:00|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635455950000|2021-10-28 21:19:10|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635455970000|2021-10-28 21:19:30|71.05|68.45|71.1|68.5|71.11|68.51|71.05|68.45|0
1635456080000|2021-10-28 21:21:20|71.09|68.49|71.09|68.49|71.09|68.49|71.09|68.49|0
1635456100000|2021-10-28 21:21:40|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635456130000|2021-10-28 21:22:10|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635456140000|2021-10-28 21:22:20|71.02|68.42|71.02|68.42|71.02|68.42|71.02|68.42|0
1635456150000|2021-10-28 21:22:30|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635456170000|2021-10-28 21:22:50|71.06|68.46|71.06|68.46|71.06|68.46|71.06|68.46|0
1635456260000|2021-10-28 21:24:20|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635456280000|2021-10-28 21:24:40|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635456310000|2021-10-28 21:25:10|71.11|68.51|71.03|68.43|71.11|68.51|71.03|68.43|0
1635456320000|2021-10-28 21:25:20|71.05|68.45|71.05|68.45|71.05|68.45|71.04|68.44|0
1635456330000|2021-10-28 21:25:30|71.08|68.48|71.07|68.47|71.08|68.48|71.07|68.47|0
1635456340000|2021-10-28 21:25:40|71.06|68.46|71.06|68.46|71.06|68.46|71.06|68.46|0
1635456350000|2021-10-28 21:25:50|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635456360000|2021-10-28 21:26:00|70.99|68.39|70.88|68.28|70.99|68.39|70.88|68.28|0
1635456370000|2021-10-28 21:26:10|70.85|68.25|70.88|68.28|70.88|68.28|70.85|68.25|0
1635456380000|2021-10-28 21:26:20|70.91|68.31|70.91|68.31|70.91|68.31|70.91|68.31|0
1635456410000|2021-10-28 21:26:50|70.89|68.29|70.89|68.29|70.89|68.29|70.89|68.29|0
1635456420000|2021-10-28 21:27:00|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635456430000|2021-10-28 21:27:10|70.85|68.25|70.86|68.26|70.86|68.26|70.85|68.25|0
1635456440000|2021-10-28 21:27:20|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1635456450000|2021-10-28 21:27:30|70.86|68.26|70.82|68.22|70.86|68.26|70.82|68.22|0
1635456460000|2021-10-28 21:27:40|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1635456470000|2021-10-28 21:27:50|70.81|68.21|70.84|68.24|70.84|68.24|70.81|68.21|0
1635456490000|2021-10-28 21:28:10|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635456530000|2021-10-28 21:28:50|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1635456560000|2021-10-28 21:29:20|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635456570000|2021-10-28 21:29:30|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1635456580000|2021-10-28 21:29:40|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635456590000|2021-10-28 21:29:50|70.84|68.24|70.84|68.24|70.84|68.24|70.84|68.24|0
1635456600000|2021-10-28 21:30:00|70.81|68.21|70.81|68.21|70.81|68.21|70.81|68.21|0
1635456630000|2021-10-28 21:30:30|70.84|68.24|70.84|68.24|70.84|68.24|70.84|68.24|0
1635456670000|2021-10-28 21:31:10|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635456690000|2021-10-28 21:31:30|70.68|68.08|70.69|68.09|70.69|68.09|70.68|68.08|0
1635456700000|2021-10-28 21:31:40|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635456780000|2021-10-28 21:33:00|70.72|68.12|70.72|68.12|70.72|68.12|70.72|68.12|0
1635456800000|2021-10-28 21:33:20|70.67|68.07|70.68|68.08|70.68|68.08|70.67|68.07|0
1635456820000|2021-10-28 21:33:40|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635456830000|2021-10-28 21:33:50|70.69|68.09|70.72|68.12|70.73|68.13|70.67|68.07|0
1635456860000|2021-10-28 21:34:20|70.73|68.13|70.73|68.13|70.73|68.13|70.73|68.13|0
1635456870000|2021-10-28 21:34:30|70.72|68.12|70.72|68.12|70.72|68.12|70.72|68.12|0
1635456880000|2021-10-28 21:34:40|70.66|68.06|70.73|68.13|70.73|68.13|70.65|68.05|0
1635456890000|2021-10-28 21:34:50|70.76|68.16|70.73|68.13|70.76|68.16|70.73|68.13|0
1635456900000|2021-10-28 21:35:00|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635456910000|2021-10-28 21:35:10|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635456920000|2021-10-28 21:35:20|70.8|68.2|70.82|68.22|70.82|68.22|70.8|68.2|0
1635456940000|2021-10-28 21:35:40|70.76|68.16|70.74|68.14|70.76|68.16|70.74|68.14|0
1635457000000|2021-10-28 21:36:40|70.8|68.2|70.82|68.22|70.82|68.22|70.8|68.2|0
1635457010000|2021-10-28 21:36:50|70.81|68.21|70.7|68.1|70.81|68.21|70.69|68.09|0
1635457020000|2021-10-28 21:37:00|70.73|68.13|70.73|68.13|70.73|68.13|70.73|68.13|0
1635457270000|2021-10-28 21:41:10|70.74|68.14|70.77|68.17|70.77|68.17|70.74|68.14|0
1635457290000|2021-10-28 21:41:30|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635457300000|2021-10-28 21:41:40|70.71|68.11|70.71|68.11|70.71|68.11|70.71|68.11|0
1635457330000|2021-10-28 21:42:10|70.69|68.09|70.72|68.12|70.72|68.12|70.69|68.09|0
1635457470000|2021-10-28 21:44:30|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635457490000|2021-10-28 21:44:50|70.77|68.17|70.77|68.17|70.77|68.17|70.77|68.17|0
1635457560000|2021-10-28 21:46:00|70.85|68.25|70.85|68.25|70.85|68.25|70.85|68.25|0
1635457620000|2021-10-28 21:47:00|70.7|68.1|70.7|68.1|70.7|68.1|70.7|68.1|0
1635457640000|2021-10-28 21:47:20|70.71|68.11|70.71|68.11|70.71|68.11|70.71|68.11|0
1635457650000|2021-10-28 21:47:30|70.73|68.13|70.73|68.13|70.73|68.13|70.73|68.13|0
1635457670000|2021-10-28 21:47:50|70.84|68.24|70.85|68.25|70.85|68.25|70.84|68.24|0
1635457680000|2021-10-28 21:48:00|70.73|68.13|70.73|68.13|70.73|68.13|70.73|68.13|0
1635457690000|2021-10-28 21:48:10|70.71|68.11|70.71|68.11|70.71|68.11|70.71|68.11|0
1635457700000|2021-10-28 21:48:20|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635457710000|2021-10-28 21:48:30|70.85|68.25|70.85|68.25|70.85|68.25|70.85|68.25|0
1635457750000|2021-10-28 21:49:10|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1635457760000|2021-10-28 21:49:20|70.84|68.24|70.83|68.23|70.84|68.24|70.83|68.23|0
1635457830000|2021-10-28 21:50:30|70.84|68.24|70.84|68.24|70.84|68.24|70.84|68.24|0
1635457850000|2021-10-28 21:50:50|70.85|68.25|70.85|68.25|70.85|68.25|70.85|68.25|0
1635457860000|2021-10-28 21:51:00|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635457870000|2021-10-28 21:51:10|70.74|68.14|70.74|68.14|70.74|68.14|70.74|68.14|0
1635457880000|2021-10-28 21:51:20|70.75|68.15|70.75|68.15|70.75|68.15|70.75|68.15|0
1635457890000|2021-10-28 21:51:30|70.84|68.24|70.82|68.22|70.84|68.24|70.82|68.22|0
1635457900000|2021-10-28 21:51:40|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1635457940000|2021-10-28 21:52:20|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635457950000|2021-10-28 21:52:30|70.78|68.18|70.78|68.18|70.78|68.18|70.78|68.18|0
1635457960000|2021-10-28 21:52:40|70.81|68.21|70.81|68.21|70.86|68.26|70.81|68.21|0
1635458020000|2021-10-28 21:53:40|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1635458050000|2021-10-28 21:54:10|70.84|68.24|70.84|68.24|70.84|68.24|70.84|68.24|0
1635458060000|2021-10-28 21:54:20|70.83|68.23|70.83|68.23|70.83|68.23|70.83|68.23|0
1635458070000|2021-10-28 21:54:30|70.84|68.24|70.84|68.24|70.84|68.24|70.84|68.24|0
1635458100000|2021-10-28 21:55:00|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635458120000|2021-10-28 21:55:20|70.87|68.27|70.87|68.27|70.87|68.27|70.87|68.27|0
1635458130000|2021-10-28 21:55:30|70.84|68.24|70.84|68.24|70.84|68.24|70.84|68.24|0
1635458340000|2021-10-28 21:59:00|70.85|68.25|70.97|68.37|70.97|68.37|70.84|68.24|0
1635458350000|2021-10-28 21:59:10|70.98|68.38|70.97|68.37|70.98|68.38|70.9|68.3|0
1635458360000|2021-10-28 21:59:20|70.93|68.33|70.94|68.34|70.94|68.34|70.93|68.33|0
1635458370000|2021-10-28 21:59:30|70.93|68.33|70.95|68.35|70.95|68.35|70.93|68.33|0
1635458380000|2021-10-28 21:59:40|70.99|68.39|71.02|68.42|71.02|68.42|70.99|68.39|0
1635458390000|2021-10-28 21:59:50|70.96|68.36|70.93|68.33|70.96|68.36|70.93|68.33|0
1635458400000|2021-10-28 22:00:00|70.99|68.39|71.07|68.47|71.07|68.47|70.99|68.39|0
1635458410000|2021-10-28 22:00:10|71.05|68.45|70.94|68.34|71.05|68.45|70.92|68.32|0
1635458420000|2021-10-28 22:00:20|70.88|68.28|70.92|68.32|70.94|68.34|70.88|68.28|0
1635458430000|2021-10-28 22:00:30|71.01|68.41|70.94|68.34|71.01|68.41|70.94|68.34|0
1635458440000|2021-10-28 22:00:40|71.01|68.41|71.07|68.47|71.07|68.47|71.01|68.41|0
1635458450000|2021-10-28 22:00:50|71.05|68.45|71.03|68.43|71.05|68.45|71.03|68.43|0
1635458460000|2021-10-28 22:01:00|71.01|68.41|71.05|68.45|71.05|68.45|71.01|68.41|0
1635458470000|2021-10-28 22:01:10|71.01|68.41|71.03|68.43|71.03|68.43|70.96|68.36|0
1635458480000|2021-10-28 22:01:20|71.01|68.41|71.03|68.43|71.03|68.43|71.01|68.41|0
1635458490000|2021-10-28 22:01:30|71.05|68.45|71.05|68.45|71.05|68.45|71.03|68.43|0
1635458500000|2021-10-28 22:01:40|71|68.4|71|68.4|71|68.4|71|68.4|0
1635458510000|2021-10-28 22:01:50|71.05|68.45|71.05|68.45|71.05|68.45|71.05|68.45|0
1635458520000|2021-10-28 22:02:00|71|68.4|71.09|68.49|71.13|68.53|71|68.4|0
1635458530000|2021-10-28 22:02:10|71.13|68.53|71.09|68.49|71.13|68.53|71.09|68.49|0
1635458540000|2021-10-28 22:02:20|71.13|68.53|70.96|68.36|71.13|68.53|70.92|68.32|0
1635458550000|2021-10-28 22:02:30|70.92|68.32|70.96|68.36|70.96|68.36|70.88|68.28|0
1635458560000|2021-10-28 22:02:40|70.88|68.28|70.88|68.28|70.88|68.28|70.88|68.28|0
1635458570000|2021-10-28 22:02:50|70.96|68.36|70.96|68.36|70.96|68.36|70.96|68.36|0
1635458580000|2021-10-28 22:03:00|71|68.4|71|68.4|71|68.4|71|68.4|0
1635458590000|2021-10-28 22:03:10|70.96|68.36|70.94|68.34|70.96|68.36|70.92|68.32|0
1635458600000|2021-10-28 22:03:20|70.92|68.32|70.96|68.36|70.96|68.36|70.92|68.32|0
1635458610000|2021-10-28 22:03:30|70.92|68.32|70.92|68.32|70.96|68.36|70.92|68.32|0
1635458620000|2021-10-28 22:03:40|70.96|68.36|71.13|68.53|71.13|68.53|70.96|68.36|0
1635458630000|2021-10-28 22:03:50|71.18|68.58|71.22|68.62|71.22|68.62|71.18|68.58|0
1635458640000|2021-10-28 22:04:00|71.18|68.58|71.18|68.58|71.18|68.58|71.18|68.58|0
1635458650000|2021-10-28 22:04:10|71.22|68.62|71.22|68.62|71.26|68.66|71.22|68.62|0
1635458660000|2021-10-28 22:04:20|71.2|68.6|71.26|68.66|71.26|68.66|71.2|68.6|0
1635458670000|2021-10-28 22:04:30|71.31|68.71|71.31|68.71|71.31|68.71|71.31|68.71|0
1635458680000|2021-10-28 22:04:40|71.33|68.73|71.31|68.71|71.35|68.75|71.31|68.71|0
1635458690000|2021-10-28 22:04:50|71.22|68.62|71.22|68.62|71.22|68.62|71.18|68.58|0
1635458700000|2021-10-28 22:05:00|71.18|68.58|71.18|68.58|71.18|68.58|71.18|68.58|0
1635458710000|2021-10-28 22:05:10|71.13|68.53|71.18|68.58|71.18|68.58|71.13|68.53|0
1635458730000|2021-10-28 22:05:30|71.13|68.53|71.18|68.58|71.18|68.58|71.13|68.53|0
1635458740000|2021-10-28 22:05:40|71.15|68.55|71.13|68.53|71.15|68.55|71.13|68.53|0
1635458750000|2021-10-28 22:05:50|71.15|68.55|71.13|68.53|71.18|68.58|71.13|68.53|0
1635458770000|2021-10-28 22:06:10|71.18|68.58|71.18|68.58|71.18|68.58|71.18|68.58|0
1635458780000|2021-10-28 22:06:20|71.22|68.62|71.18|68.58|71.22|68.62|71.18|68.58|0
1635458790000|2021-10-28 22:06:30|71.2|68.6|71.15|68.55|71.2|68.6|71.15|68.55|0
1635458800000|2021-10-28 22:06:40|71.18|68.58|71.18|68.58|71.18|68.58|71.18|68.58|0
1635458810000|2021-10-28 22:06:50|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635458840000|2021-10-28 22:07:20|71.09|68.49|71.09|68.49|71.09|68.49|71.09|68.49|0
1635458860000|2021-10-28 22:07:40|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635458890000|2021-10-28 22:08:10|71.09|68.49|71.09|68.49|71.09|68.49|71.09|68.49|0
1635458920000|2021-10-28 22:08:40|71.22|68.62|71.22|68.62|71.22|68.62|71.22|68.62|0
1635458930000|2021-10-28 22:08:50|71.26|68.66|71.22|68.62|71.26|68.66|71.22|68.62|0
1635458940000|2021-10-28 22:09:00|71.17|68.57|71.22|68.62|71.22|68.62|71.17|68.57|0
1635458950000|2021-10-28 22:09:10|71.26|68.66|71.22|68.62|71.26|68.66|71.22|68.62|0
1635458960000|2021-10-28 22:09:20|71.2|68.6|71.22|68.62|71.22|68.62|71.2|68.6|0
1635458970000|2021-10-28 22:09:30|71.26|68.66|71.26|68.66|71.3|68.7|71.26|68.66|0
1635458980000|2021-10-28 22:09:40|71.35|68.75|71.35|68.75|71.35|68.75|71.35|68.75|0
1635458990000|2021-10-28 22:09:50|71.3|68.7|71.26|68.66|71.3|68.7|71.26|68.66|0
1635459000000|2021-10-28 22:10:00|71.17|68.57|71.22|68.62|71.22|68.62|71.17|68.57|0
1635459010000|2021-10-28 22:10:10|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635459020000|2021-10-28 22:10:20|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635459040000|2021-10-28 22:10:40|71.35|68.75|71.35|68.75|71.35|68.75|71.35|68.75|0
1635459060000|2021-10-28 22:11:00|71.39|68.79|71.39|68.79|71.39|68.79|71.39|68.79|0
1635459070000|2021-10-28 22:11:10|71.35|68.75|71.35|68.75|71.35|68.75|71.35|68.75|0
1635459080000|2021-10-28 22:11:20|71.3|68.7|71.35|68.75|71.39|68.79|71.3|68.7|0
1635459120000|2021-10-28 22:12:00|71.37|68.77|71.43|68.83|71.43|68.83|71.35|68.75|0
1635459130000|2021-10-28 22:12:10|71.41|68.81|71.39|68.79|71.43|68.83|71.39|68.79|0
1635459140000|2021-10-28 22:12:20|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635459150000|2021-10-28 22:12:30|71.48|68.88|71.47|68.87|71.48|68.88|71.47|68.87|0
1635459160000|2021-10-28 22:12:40|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635459170000|2021-10-28 22:12:50|71.35|68.75|71.35|68.75|71.35|68.75|71.35|68.75|0
1635459190000|2021-10-28 22:13:10|71.28|68.68|71.26|68.66|71.3|68.7|71.26|68.66|0
1635459200000|2021-10-28 22:13:20|71.3|68.7|71.34|68.74|71.34|68.74|71.3|68.7|0
1635459210000|2021-10-28 22:13:30|71.39|68.79|71.34|68.74|71.39|68.79|71.34|68.74|0
1635459220000|2021-10-28 22:13:40|71.37|68.77|71.34|68.74|71.37|68.77|71.34|68.74|0
1635459250000|2021-10-28 22:14:10|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635459260000|2021-10-28 22:14:20|71.3|68.7|71.28|68.68|71.3|68.7|71.28|68.68|0
1635459270000|2021-10-28 22:14:30|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635459290000|2021-10-28 22:14:50|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635459310000|2021-10-28 22:15:10|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635459320000|2021-10-28 22:15:20|71.37|68.77|71.34|68.74|71.39|68.79|71.34|68.74|0
1635459330000|2021-10-28 22:15:30|71.37|68.77|71.39|68.79|71.39|68.79|71.37|68.77|0
1635459340000|2021-10-28 22:15:40|71.41|68.81|71.43|68.83|71.43|68.83|71.39|68.79|0
1635459350000|2021-10-28 22:15:50|71.39|68.79|71.41|68.81|71.41|68.81|71.39|68.79|0
1635459360000|2021-10-28 22:16:00|71.39|68.79|71.39|68.79|71.39|68.79|71.39|68.79|0
1635459370000|2021-10-28 22:16:10|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635459400000|2021-10-28 22:16:40|71.37|68.77|71.34|68.74|71.37|68.77|71.34|68.74|0
1635459430000|2021-10-28 22:17:10|71.37|68.77|71.39|68.79|71.39|68.79|71.37|68.77|0
1635459440000|2021-10-28 22:17:20|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635459450000|2021-10-28 22:17:30|71.39|68.79|71.39|68.79|71.39|68.79|71.39|68.79|0
1635459460000|2021-10-28 22:17:40|71.41|68.81|71.34|68.74|71.41|68.81|71.34|68.74|0
1635459470000|2021-10-28 22:17:50|71.39|68.79|71.37|68.77|71.39|68.79|71.37|68.77|0
1635459480000|2021-10-28 22:18:00|71.39|68.79|71.34|68.74|71.39|68.79|71.34|68.74|0
1635459490000|2021-10-28 22:18:10|71.37|68.77|71.34|68.74|71.37|68.77|71.34|68.74|0
1635459500000|2021-10-28 22:18:20|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635459520000|2021-10-28 22:18:40|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635459550000|2021-10-28 22:19:10|71.3|68.7|71.3|68.7|71.3|68.7|71.3|68.7|0
1635459570000|2021-10-28 22:19:30|71.26|68.66|71.26|68.66|71.26|68.66|71.26|68.66|0
1635459580000|2021-10-28 22:19:40|71.3|68.7|71.26|68.66|71.3|68.7|71.26|68.66|0
1635459600000|2021-10-28 22:20:00|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635459610000|2021-10-28 22:20:10|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635459620000|2021-10-28 22:20:20|71.15|68.55|71.13|68.53|71.15|68.55|71.13|68.53|0
1635459630000|2021-10-28 22:20:30|71.17|68.57|71.13|68.53|71.17|68.57|71.13|68.53|0
1635459640000|2021-10-28 22:20:40|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635459670000|2021-10-28 22:21:10|71.13|68.53|71.13|68.53|71.13|68.53|71.13|68.53|0
1635459680000|2021-10-28 22:21:20|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635459700000|2021-10-28 22:21:40|71.21|68.61|71.17|68.57|71.21|68.61|71.17|68.57|0
1635459710000|2021-10-28 22:21:50|71.19|68.59|71.17|68.57|71.21|68.61|71.17|68.57|0
1635459720000|2021-10-28 22:22:00|71.21|68.61|71.17|68.57|71.21|68.61|71.17|68.57|0
1635459730000|2021-10-28 22:22:10|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635459740000|2021-10-28 22:22:20|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635459750000|2021-10-28 22:22:30|71.17|68.57|71.12|68.52|71.17|68.57|71.12|68.52|0
1635459770000|2021-10-28 22:22:50|71.17|68.57|71.17|68.57|71.17|68.57|71.17|68.57|0
1635459790000|2021-10-28 22:23:10|71.08|68.48|71.12|68.52|71.12|68.52|71.08|68.48|0
1635459810000|2021-10-28 22:23:30|71.08|68.48|71.12|68.52|71.12|68.52|71.08|68.48|0
1635459840000|2021-10-28 22:24:00|71.08|68.48|71.12|68.52|71.12|68.52|71.08|68.48|0
1635459870000|2021-10-28 22:24:30|71.08|68.48|71.12|68.52|71.12|68.52|71.08|68.48|0
1635459900000|2021-10-28 22:25:00|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635459910000|2021-10-28 22:25:10|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635459950000|2021-10-28 22:25:50|71.08|68.48|71.08|68.48|71.08|68.48|71.08|68.48|0
1635459960000|2021-10-28 22:26:00|71.04|68.44|71.04|68.44|71.04|68.44|71.04|68.44|0
1635459980000|2021-10-28 22:26:20|70.99|68.39|70.99|68.39|70.99|68.39|70.99|68.39|0
1635460000000|2021-10-28 22:26:40|71.04|68.44|70.99|68.39|71.04|68.44|70.99|68.39|0
1635460010000|2021-10-28 22:26:50|70.95|68.35|70.95|68.35|70.95|68.35|70.95|68.35|0
1635460020000|2021-10-28 22:27:00|70.91|68.31|70.86|68.26|70.91|68.31|70.86|68.26|0
1635460030000|2021-10-28 22:27:10|70.91|68.31|70.91|68.31|70.91|68.31|70.86|68.26|0
1635460050000|2021-10-28 22:27:30|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635460110000|2021-10-28 22:28:30|70.91|68.31|70.91|68.31|70.91|68.31|70.91|68.31|0
1635460120000|2021-10-28 22:28:40|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635460130000|2021-10-28 22:28:50|70.89|68.29|70.91|68.31|70.91|68.31|70.86|68.26|0
1635460140000|2021-10-28 22:29:00|70.86|68.26|70.91|68.31|70.91|68.31|70.86|68.26|0
1635460160000|2021-10-28 22:29:20|70.89|68.29|70.86|68.26|70.89|68.29|70.86|68.26|0
1635460180000|2021-10-28 22:29:40|70.91|68.31|70.91|68.31|70.91|68.31|70.91|68.31|0
1635460190000|2021-10-28 22:29:50|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635460210000|2021-10-28 22:30:10|70.82|68.22|70.86|68.26|70.86|68.26|70.82|68.22|0
1635460220000|2021-10-28 22:30:20|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635460230000|2021-10-28 22:30:30|70.86|68.26|70.86|68.26|70.86|68.26|70.86|68.26|0
1635460270000|2021-10-28 22:31:10|70.82|68.22|70.82|68.22|70.82|68.22|70.82|68.22|0
1635460310000|2021-10-28 22:31:50|70.84|68.24|70.86|68.26|70.86|68.26|70.84|68.24|0
1635460330000|2021-10-28 22:32:10|70.91|68.31|70.91|68.31|70.91|68.31|70.91|68.31|0
1635460350000|2021-10-28 22:32:30|70.95|68.35|70.95|68.35|70.95|68.35|70.95|68.35|0
1635460360000|2021-10-28 22:32:40|70.99|68.39|70.99|68.39|70.99|68.39|70.95|68.35|0
1635460390000|2021-10-28 22:33:10|71.03|68.43|71.03|68.43|71.03|68.43|71.03|68.43|0
1635460410000|2021-10-28 22:33:30|71.12|68.52|71.12|68.52|71.12|68.52|71.1|68.5|0
1635460420000|2021-10-28 22:33:40|71.16|68.56|71.12|68.52|71.16|68.56|71.12|68.52|0
1635460430000|2021-10-28 22:33:50|71.16|68.56|71.12|68.52|71.16|68.56|71.12|68.52|0
1635460440000|2021-10-28 22:34:00|71.16|68.56|71.16|68.56|71.16|68.56|71.16|68.56|0
1635460450000|2021-10-28 22:34:10|71.12|68.52|71.12|68.52|71.12|68.52|71.12|68.52|0
1635460460000|2021-10-28 22:34:20|71.1|68.5|71.16|68.56|71.16|68.56|71.1|68.5|0
1635460470000|2021-10-28 22:34:30|71.14|68.54|71.16|68.56|71.16|68.56|71.14|68.54|0
1635460480000|2021-10-28 22:34:40|71.19|68.59|71.19|68.59|71.19|68.59|71.19|68.59|0
1635460490000|2021-10-28 22:34:50|71.16|68.56|71.21|68.61|71.21|68.61|71.16|68.56|0
1635460500000|2021-10-28 22:35:00|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635460510000|2021-10-28 22:35:10|71.21|68.61|71.25|68.65|71.25|68.65|71.21|68.61|0
1635460530000|2021-10-28 22:35:30|71.29|68.69|71.29|68.69|71.29|68.69|71.29|68.69|0
1635460550000|2021-10-28 22:35:50|71.23|68.63|71.25|68.65|71.25|68.65|71.23|68.63|0
1635460570000|2021-10-28 22:36:10|71.21|68.61|71.21|68.61|71.21|68.61|71.21|68.61|0
1635460590000|2021-10-28 22:36:30|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635460630000|2021-10-28 22:37:10|71.29|68.69|71.29|68.69|71.29|68.69|71.29|68.69|0
1635460650000|2021-10-28 22:37:30|71.27|68.67|71.29|68.69|71.29|68.69|71.27|68.67|0
1635460680000|2021-10-28 22:38:00|71.33|68.73|71.33|68.73|71.33|68.73|71.33|68.73|0
1635460690000|2021-10-28 22:38:10|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635460700000|2021-10-28 22:38:20|71.42|68.82|71.38|68.78|71.42|68.82|71.38|68.78|0
1635460730000|2021-10-28 22:38:50|71.4|68.8|71.38|68.78|71.4|68.8|71.38|68.78|0
1635460740000|2021-10-28 22:39:00|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635460750000|2021-10-28 22:39:10|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635460760000|2021-10-28 22:39:20|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635460770000|2021-10-28 22:39:30|71.38|68.78|71.42|68.82|71.42|68.82|71.38|68.78|0
1635460780000|2021-10-28 22:39:40|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635460800000|2021-10-28 22:40:00|71.49|68.89|71.51|68.91|71.51|68.91|71.49|68.89|0
1635460820000|2021-10-28 22:40:20|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635460850000|2021-10-28 22:40:50|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635460870000|2021-10-28 22:41:10|71.46|68.86|71.42|68.82|71.46|68.86|71.42|68.82|0
1635460890000|2021-10-28 22:41:30|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635460900000|2021-10-28 22:41:40|71.59|68.99|71.55|68.95|71.59|68.99|71.55|68.95|0
1635460920000|2021-10-28 22:42:00|71.59|68.99|71.64|69.04|71.64|69.04|71.59|68.99|0
1635460930000|2021-10-28 22:42:10|71.59|68.99|71.59|68.99|71.59|68.99|71.59|68.99|0
1635460940000|2021-10-28 22:42:20|71.64|69.04|71.64|69.04|71.64|69.04|71.64|69.04|0
1635460950000|2021-10-28 22:42:30|71.59|68.99|71.64|69.04|71.64|69.04|71.59|68.99|0
1635460960000|2021-10-28 22:42:40|71.63|69.03|71.59|68.99|71.63|69.03|71.59|68.99|0
1635460980000|2021-10-28 22:43:00|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635460990000|2021-10-28 22:43:10|71.59|68.99|71.59|68.99|71.59|68.99|71.59|68.99|0
1635461000000|2021-10-28 22:43:20|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635461010000|2021-10-28 22:43:30|71.68|69.08|71.68|69.08|71.68|69.08|71.68|69.08|0
1635461020000|2021-10-28 22:43:40|71.59|68.99|71.59|68.99|71.59|68.99|71.59|68.99|0
1635461030000|2021-10-28 22:43:50|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635461070000|2021-10-28 22:44:30|71.68|69.08|71.68|69.08|71.68|69.08|71.68|69.08|0
1635461100000|2021-10-28 22:45:00|71.59|68.99|71.59|68.99|71.61|69.01|71.59|68.99|0
1635461110000|2021-10-28 22:45:10|71.55|68.95|71.55|68.95|71.57|68.97|71.55|68.95|0
1635461120000|2021-10-28 22:45:20|71.57|68.97|71.55|68.95|71.57|68.97|71.55|68.95|0
1635461130000|2021-10-28 22:45:30|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635461140000|2021-10-28 22:45:40|71.46|68.86|71.5|68.9|71.5|68.9|71.46|68.86|0
1635461150000|2021-10-28 22:45:50|71.53|68.93|71.5|68.9|71.53|68.93|71.5|68.9|0
1635461190000|2021-10-28 22:46:30|71.46|68.86|71.5|68.9|71.5|68.9|71.46|68.86|0
1635461230000|2021-10-28 22:47:10|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635461270000|2021-10-28 22:47:50|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635461280000|2021-10-28 22:48:00|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635461290000|2021-10-28 22:48:10|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635461300000|2021-10-28 22:48:20|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635461320000|2021-10-28 22:48:40|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635461360000|2021-10-28 22:49:20|71.59|68.99|71.55|68.95|71.59|68.99|71.55|68.95|0
1635461400000|2021-10-28 22:50:00|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635461420000|2021-10-28 22:50:20|71.52|68.92|71.54|68.94|71.54|68.94|71.52|68.92|0
1635461430000|2021-10-28 22:50:30|71.5|68.9|71.46|68.86|71.5|68.9|71.46|68.86|0
1635461440000|2021-10-28 22:50:40|71.5|68.9|71.46|68.86|71.5|68.9|71.46|68.86|0
1635461450000|2021-10-28 22:50:50|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635461490000|2021-10-28 22:51:30|71.44|68.84|71.46|68.86|71.46|68.86|71.44|68.84|0
1635461500000|2021-10-28 22:51:40|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635461510000|2021-10-28 22:51:50|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635461520000|2021-10-28 22:52:00|71.52|68.92|71.5|68.9|71.54|68.94|71.5|68.9|0
1635461530000|2021-10-28 22:52:10|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635461540000|2021-10-28 22:52:20|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635461590000|2021-10-28 22:53:10|71.54|68.94|71.59|68.99|71.59|68.99|71.54|68.94|0
1635461600000|2021-10-28 22:53:20|71.63|69.03|71.59|68.99|71.63|69.03|71.59|68.99|0
1635461640000|2021-10-28 22:54:00|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635461660000|2021-10-28 22:54:20|71.59|68.99|71.59|68.99|71.61|69.01|71.59|68.99|0
1635461680000|2021-10-28 22:54:40|71.54|68.94|71.5|68.9|71.54|68.94|71.5|68.9|0
1635461690000|2021-10-28 22:54:50|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635461720000|2021-10-28 22:55:20|71.59|68.99|71.59|68.99|71.59|68.99|71.59|68.99|0
1635461730000|2021-10-28 22:55:30|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635461740000|2021-10-28 22:55:40|71.59|68.99|71.59|68.99|71.59|68.99|71.59|68.99|0
1635461770000|2021-10-28 22:56:10|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635461800000|2021-10-28 22:56:40|71.59|68.99|71.59|68.99|71.59|68.99|71.59|68.99|0
1635461820000|2021-10-28 22:57:00|71.54|68.94|71.5|68.9|71.54|68.94|71.5|68.9|0
1635461830000|2021-10-28 22:57:10|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635461840000|2021-10-28 22:57:20|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635461850000|2021-10-28 22:57:30|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635461860000|2021-10-28 22:57:40|71.52|68.92|71.45|68.85|71.54|68.94|71.45|68.85|0
1635461870000|2021-10-28 22:57:50|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635461880000|2021-10-28 22:58:00|71.54|68.94|71.45|68.85|71.54|68.94|71.45|68.85|0
1635461890000|2021-10-28 22:58:10|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635461910000|2021-10-28 22:58:30|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635461920000|2021-10-28 22:58:40|71.43|68.83|71.41|68.81|71.43|68.83|71.41|68.81|0
1635461930000|2021-10-28 22:58:50|71.43|68.83|71.43|68.83|71.45|68.85|71.43|68.83|0
1635461940000|2021-10-28 22:59:00|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635461960000|2021-10-28 22:59:20|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635461970000|2021-10-28 22:59:30|71.45|68.85|71.5|68.9|71.5|68.9|71.45|68.85|0
1635462000000|2021-10-28 23:00:00|71.54|68.94|71.5|68.9|71.58|68.98|71.5|68.9|0
1635462010000|2021-10-28 23:00:10|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635462030000|2021-10-28 23:00:30|71.48|68.88|71.48|68.88|71.48|68.88|71.48|68.88|0
1635462040000|2021-10-28 23:00:40|71.45|68.85|71.5|68.9|71.5|68.9|71.45|68.85|0
1635462050000|2021-10-28 23:00:50|71.54|68.94|71.5|68.9|71.54|68.94|71.5|68.9|0
1635462070000|2021-10-28 23:01:10|71.52|68.92|71.5|68.9|71.54|68.94|71.5|68.9|0
1635462100000|2021-10-28 23:01:40|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635462110000|2021-10-28 23:01:50|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635462130000|2021-10-28 23:02:10|71.45|68.85|71.5|68.9|71.5|68.9|71.45|68.85|0
1635462150000|2021-10-28 23:02:30|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635462170000|2021-10-28 23:02:50|71.43|68.83|71.41|68.81|71.43|68.83|71.41|68.81|0
1635462180000|2021-10-28 23:03:00|71.39|68.79|71.37|68.77|71.39|68.79|71.37|68.77|0
1635462200000|2021-10-28 23:03:20|71.32|68.72|71.32|68.72|71.32|68.72|71.32|68.72|0
1635462210000|2021-10-28 23:03:30|71.37|68.77|71.39|68.79|71.41|68.81|71.37|68.77|0
1635462220000|2021-10-28 23:03:40|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635462230000|2021-10-28 23:03:50|71.37|68.77|71.37|68.77|71.37|68.77|71.37|68.77|0
1635462240000|2021-10-28 23:04:00|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635462270000|2021-10-28 23:04:30|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635462290000|2021-10-28 23:04:50|71.41|68.81|71.45|68.85|71.45|68.85|71.41|68.81|0
1635462300000|2021-10-28 23:05:00|71.41|68.81|71.43|68.83|71.43|68.83|71.41|68.81|0
1635462310000|2021-10-28 23:05:10|71.41|68.81|71.45|68.85|71.45|68.85|71.41|68.81|0
1635462320000|2021-10-28 23:05:20|71.49|68.89|71.54|68.94|71.54|68.94|71.49|68.89|0
1635462330000|2021-10-28 23:05:30|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635462340000|2021-10-28 23:05:40|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635462350000|2021-10-28 23:05:50|71.56|68.96|71.56|68.96|71.58|68.98|71.56|68.96|0
1635462360000|2021-10-28 23:06:00|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635462370000|2021-10-28 23:06:10|71.62|69.02|71.65|69.05|71.65|69.05|71.62|69.02|0
1635462380000|2021-10-28 23:06:20|71.62|69.02|71.67|69.07|71.67|69.07|71.62|69.02|0
1635462390000|2021-10-28 23:06:30|71.69|69.09|71.67|69.07|71.69|69.09|71.67|69.07|0
1635462400000|2021-10-28 23:06:40|71.71|69.11|71.62|69.02|71.71|69.11|71.62|69.02|0
1635462410000|2021-10-28 23:06:50|71.65|69.05|71.62|69.02|71.65|69.05|71.62|69.02|0
1635462430000|2021-10-28 23:07:10|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635462440000|2021-10-28 23:07:20|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635462450000|2021-10-28 23:07:30|71.49|68.89|71.45|68.85|71.49|68.89|71.45|68.85|0
1635462460000|2021-10-28 23:07:40|71.49|68.89|71.45|68.85|71.49|68.89|71.45|68.85|0
1635462470000|2021-10-28 23:07:50|71.43|68.83|71.41|68.81|71.43|68.83|71.41|68.81|0
1635462480000|2021-10-28 23:08:00|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635462490000|2021-10-28 23:08:10|71.41|68.81|71.41|68.81|71.41|68.81|71.41|68.81|0
1635462500000|2021-10-28 23:08:20|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635462510000|2021-10-28 23:08:30|71.49|68.89|71.49|68.89|71.49|68.89|71.45|68.85|0
1635462520000|2021-10-28 23:08:40|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635462530000|2021-10-28 23:08:50|71.41|68.81|71.45|68.85|71.45|68.85|71.41|68.81|0
1635462540000|2021-10-28 23:09:00|71.49|68.89|71.54|68.94|71.54|68.94|71.49|68.89|0
1635462550000|2021-10-28 23:09:10|71.58|68.98|71.54|68.94|71.58|68.98|71.54|68.94|0
1635462570000|2021-10-28 23:09:30|71.52|68.92|71.49|68.89|71.52|68.92|71.49|68.89|0
1635462580000|2021-10-28 23:09:40|71.54|68.94|71.58|68.98|71.58|68.98|71.54|68.94|0
1635462590000|2021-10-28 23:09:50|71.56|68.96|71.54|68.94|71.56|68.96|71.54|68.94|0
1635462600000|2021-10-28 23:10:00|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635462610000|2021-10-28 23:10:10|71.58|68.98|71.54|68.94|71.58|68.98|71.54|68.94|0
1635462620000|2021-10-28 23:10:20|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635462630000|2021-10-28 23:10:30|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635462640000|2021-10-28 23:10:40|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635462650000|2021-10-28 23:10:50|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635462660000|2021-10-28 23:11:00|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635462670000|2021-10-28 23:11:10|71.51|68.91|71.49|68.89|71.54|68.94|71.49|68.89|0
1635462680000|2021-10-28 23:11:20|71.54|68.94|71.49|68.89|71.54|68.94|71.49|68.89|0
1635462690000|2021-10-28 23:11:30|71.51|68.91|71.49|68.89|71.51|68.91|71.49|68.89|0
1635462720000|2021-10-28 23:12:00|71.47|68.87|71.49|68.89|71.49|68.89|71.47|68.87|0
1635462740000|2021-10-28 23:12:20|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635462750000|2021-10-28 23:12:30|71.58|68.98|71.54|68.94|71.58|68.98|71.54|68.94|0
1635462760000|2021-10-28 23:12:40|71.53|68.93|71.49|68.89|71.53|68.93|71.49|68.89|0
1635462770000|2021-10-28 23:12:50|71.47|68.87|71.45|68.85|71.47|68.87|71.45|68.85|0
1635462780000|2021-10-28 23:13:00|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635462790000|2021-10-28 23:13:10|71.47|68.87|71.45|68.85|71.47|68.87|71.45|68.85|0
1635462800000|2021-10-28 23:13:20|71.49|68.89|71.47|68.87|71.49|68.89|71.45|68.85|0
1635462810000|2021-10-28 23:13:30|71.45|68.85|71.47|68.87|71.47|68.87|71.45|68.85|0
1635462820000|2021-10-28 23:13:40|71.49|68.89|71.45|68.85|71.49|68.89|71.45|68.85|0
1635462840000|2021-10-28 23:14:00|71.4|68.8|71.4|68.8|71.4|68.8|71.4|68.8|0
1635462860000|2021-10-28 23:14:20|71.43|68.83|71.45|68.85|71.45|68.85|71.4|68.8|0
1635462890000|2021-10-28 23:14:50|71.4|68.8|71.4|68.8|71.4|68.8|71.4|68.8|0
1635462900000|2021-10-28 23:15:00|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635462910000|2021-10-28 23:15:10|71.49|68.89|71.53|68.93|71.53|68.93|71.49|68.89|0
1635462920000|2021-10-28 23:15:20|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635462940000|2021-10-28 23:15:40|71.53|68.93|71.58|68.98|71.58|68.98|71.53|68.93|0
1635462950000|2021-10-28 23:15:50|71.62|69.02|71.66|69.06|71.66|69.06|71.62|69.02|0
1635462970000|2021-10-28 23:16:10|71.64|69.04|71.64|69.04|71.64|69.04|71.64|69.04|0
1635462980000|2021-10-28 23:16:20|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1635462990000|2021-10-28 23:16:30|71.66|69.06|71.66|69.06|71.66|69.06|71.66|69.06|0
1635463010000|2021-10-28 23:16:50|71.69|69.09|71.69|69.09|71.69|69.09|71.69|69.09|0
1635463020000|2021-10-28 23:17:00|71.71|69.11|71.71|69.11|71.71|69.11|71.71|69.11|0
1635463030000|2021-10-28 23:17:10|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635463040000|2021-10-28 23:17:20|71.71|69.11|71.71|69.11|71.71|69.11|71.71|69.11|0
1635463060000|2021-10-28 23:17:40|71.75|69.15|71.75|69.15|71.77|69.17|71.75|69.15|0
1635463090000|2021-10-28 23:18:10|71.77|69.17|71.75|69.15|71.77|69.17|71.75|69.15|0
1635463120000|2021-10-28 23:18:40|71.73|69.13|71.73|69.13|71.73|69.13|71.73|69.13|0
1635463130000|2021-10-28 23:18:50|71.71|69.11|71.71|69.11|71.71|69.11|71.71|69.11|0
1635463140000|2021-10-28 23:19:00|71.73|69.13|71.79|69.19|71.79|69.19|71.71|69.11|0
1635463170000|2021-10-28 23:19:30|71.92|69.32|71.92|69.32|71.92|69.32|71.92|69.32|0
1635463190000|2021-10-28 23:19:50|71.88|69.28|71.88|69.28|71.88|69.28|71.88|69.28|0
1635463210000|2021-10-28 23:20:10|71.84|69.24|71.84|69.24|71.84|69.24|71.84|69.24|0
1635463220000|2021-10-28 23:20:20|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635463230000|2021-10-28 23:20:30|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635463240000|2021-10-28 23:20:40|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635463250000|2021-10-28 23:20:50|71.84|69.24|71.84|69.24|71.84|69.24|71.84|69.24|0
1635463260000|2021-10-28 23:21:00|71.81|69.21|71.79|69.19|71.81|69.21|71.79|69.19|0
1635463270000|2021-10-28 23:21:10|71.84|69.24|71.84|69.24|71.84|69.24|71.84|69.24|0
1635463280000|2021-10-28 23:21:20|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635463290000|2021-10-28 23:21:30|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635463300000|2021-10-28 23:21:40|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635463310000|2021-10-28 23:21:50|71.7|69.1|71.7|69.1|71.7|69.1|71.7|69.1|0
1635463320000|2021-10-28 23:22:00|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635463360000|2021-10-28 23:22:40|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635463370000|2021-10-28 23:22:50|71.77|69.17|71.79|69.19|71.79|69.19|71.77|69.17|0
1635463390000|2021-10-28 23:23:10|71.77|69.17|71.79|69.19|71.79|69.19|71.77|69.17|0
1635463410000|2021-10-28 23:23:30|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635463470000|2021-10-28 23:24:30|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635463490000|2021-10-28 23:24:50|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635463510000|2021-10-28 23:25:10|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635463520000|2021-10-28 23:25:20|71.75|69.15|71.77|69.17|71.77|69.17|71.75|69.15|0
1635463530000|2021-10-28 23:25:30|71.75|69.15|71.75|69.15|71.79|69.19|71.75|69.15|0
1635463540000|2021-10-28 23:25:40|71.88|69.28|71.83|69.23|71.88|69.28|71.83|69.23|0
1635463560000|2021-10-28 23:26:00|71.77|69.17|71.77|69.17|71.79|69.19|71.77|69.17|0
1635463570000|2021-10-28 23:26:10|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635463580000|2021-10-28 23:26:20|71.77|69.17|71.77|69.17|71.77|69.17|71.77|69.17|0
1635463590000|2021-10-28 23:26:30|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635463600000|2021-10-28 23:26:40|71.7|69.1|71.7|69.1|71.7|69.1|71.7|69.1|0
1635463610000|2021-10-28 23:26:50|71.75|69.15|71.75|69.15|71.83|69.23|71.75|69.15|0
1635463620000|2021-10-28 23:27:00|71.79|69.19|71.83|69.23|71.83|69.23|71.79|69.19|0
1635463640000|2021-10-28 23:27:20|71.88|69.28|71.83|69.23|71.88|69.28|71.83|69.23|0
1635463660000|2021-10-28 23:27:40|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635463680000|2021-10-28 23:28:00|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635463720000|2021-10-28 23:28:40|71.81|69.21|71.81|69.21|71.81|69.21|71.81|69.21|0
1635463730000|2021-10-28 23:28:50|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635463740000|2021-10-28 23:29:00|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635463750000|2021-10-28 23:29:10|71.88|69.28|71.87|69.27|71.88|69.28|71.87|69.27|0
1635463760000|2021-10-28 23:29:20|71.85|69.25|71.85|69.25|71.85|69.25|71.85|69.25|0
1635463770000|2021-10-28 23:29:30|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635463790000|2021-10-28 23:29:50|71.81|69.21|71.83|69.23|71.83|69.23|71.81|69.21|0
1635463800000|2021-10-28 23:30:00|71.87|69.27|71.83|69.23|71.87|69.27|71.83|69.23|0
1635463830000|2021-10-28 23:30:30|71.87|69.27|71.87|69.27|71.87|69.27|71.87|69.27|0
1635463850000|2021-10-28 23:30:50|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635463860000|2021-10-28 23:31:00|71.87|69.27|71.87|69.27|71.87|69.27|71.87|69.27|0
1635463870000|2021-10-28 23:31:10|71.92|69.32|71.92|69.32|71.92|69.32|71.92|69.32|0
1635463880000|2021-10-28 23:31:20|71.87|69.27|71.83|69.23|71.87|69.27|71.83|69.23|0
1635463890000|2021-10-28 23:31:30|71.87|69.27|71.87|69.27|71.87|69.27|71.87|69.27|0
1635463900000|2021-10-28 23:31:40|71.92|69.32|71.92|69.32|71.92|69.32|71.92|69.32|0
1635463920000|2021-10-28 23:32:00|71.96|69.36|71.92|69.32|71.96|69.36|71.92|69.32|0
1635463940000|2021-10-28 23:32:20|71.87|69.27|71.83|69.23|71.87|69.27|71.83|69.23|0
1635463960000|2021-10-28 23:32:40|71.81|69.21|71.83|69.23|71.83|69.23|71.81|69.21|0
1635463980000|2021-10-28 23:33:00|71.87|69.27|71.87|69.27|71.87|69.27|71.87|69.27|0
1635463990000|2021-10-28 23:33:10|71.92|69.32|71.92|69.32|71.92|69.32|71.92|69.32|0
1635464010000|2021-10-28 23:33:30|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635464020000|2021-10-28 23:33:40|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635464030000|2021-10-28 23:33:50|71.74|69.14|71.79|69.19|71.79|69.19|71.74|69.14|0
1635464070000|2021-10-28 23:34:30|71.76|69.16|71.74|69.14|71.76|69.16|71.74|69.14|0
1635464110000|2021-10-28 23:35:10|71.79|69.19|71.83|69.23|71.83|69.23|71.79|69.19|0
1635464130000|2021-10-28 23:35:30|71.79|69.19|71.79|69.19|71.79|69.19|71.79|69.19|0
1635464140000|2021-10-28 23:35:40|71.83|69.23|71.87|69.27|71.87|69.27|71.83|69.23|0
1635464160000|2021-10-28 23:36:00|71.83|69.23|71.83|69.23|71.83|69.23|71.81|69.21|0
1635464170000|2021-10-28 23:36:10|71.78|69.18|71.78|69.18|71.78|69.18|71.78|69.18|0
1635464180000|2021-10-28 23:36:20|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635464200000|2021-10-28 23:36:40|71.81|69.21|71.81|69.21|71.81|69.21|71.81|69.21|0
1635464210000|2021-10-28 23:36:50|71.78|69.18|71.78|69.18|71.78|69.18|71.78|69.18|0
1635464230000|2021-10-28 23:37:10|71.81|69.21|71.81|69.21|71.81|69.21|71.81|69.21|0
1635464240000|2021-10-28 23:37:20|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635464250000|2021-10-28 23:37:30|71.85|69.25|71.83|69.23|71.87|69.27|71.83|69.23|0
1635464270000|2021-10-28 23:37:50|71.87|69.27|71.87|69.27|71.87|69.27|71.87|69.27|0
1635464320000|2021-10-28 23:38:40|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635464330000|2021-10-28 23:38:50|71.78|69.18|71.78|69.18|71.83|69.23|71.78|69.18|0
1635464340000|2021-10-28 23:39:00|71.83|69.23|71.78|69.18|71.83|69.23|71.78|69.18|0
1635464360000|2021-10-28 23:39:20|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1635464400000|2021-10-28 23:40:00|71.78|69.18|71.78|69.18|71.78|69.18|71.78|69.18|0
1635464420000|2021-10-28 23:40:20|71.81|69.21|71.78|69.18|71.83|69.23|71.78|69.18|0
1635464430000|2021-10-28 23:40:30|71.83|69.23|71.87|69.27|71.87|69.27|71.83|69.23|0
1635464440000|2021-10-28 23:40:40|71.78|69.18|71.83|69.23|71.83|69.23|71.78|69.18|0
1635464460000|2021-10-28 23:41:00|71.87|69.27|71.91|69.31|71.91|69.31|71.87|69.27|0
1635464480000|2021-10-28 23:41:20|71.83|69.23|71.83|69.23|71.85|69.25|71.83|69.23|0
1635464490000|2021-10-28 23:41:30|71.85|69.25|71.87|69.27|71.87|69.27|71.85|69.25|0
1635464500000|2021-10-28 23:41:40|71.91|69.31|71.91|69.31|71.91|69.31|71.91|69.31|0
1635464510000|2021-10-28 23:41:50|71.87|69.27|71.87|69.27|71.87|69.27|71.87|69.27|0
1635464520000|2021-10-28 23:42:00|71.89|69.29|71.91|69.31|71.91|69.31|71.89|69.29|0
1635464530000|2021-10-28 23:42:10|71.96|69.36|71.91|69.31|71.96|69.36|71.91|69.31|0
1635464550000|2021-10-28 23:42:30|71.94|69.34|71.91|69.31|71.94|69.34|71.87|69.27|0
1635464570000|2021-10-28 23:42:50|71.87|69.27|71.87|69.27|71.87|69.27|71.87|69.27|0
1635464590000|2021-10-28 23:43:10|71.91|69.31|71.91|69.31|71.91|69.31|71.91|69.31|0
1635464620000|2021-10-28 23:43:40|71.93|69.33|71.91|69.31|71.93|69.33|71.91|69.31|0
1635464630000|2021-10-28 23:43:50|71.89|69.29|71.91|69.31|71.91|69.31|71.89|69.29|0
1635464640000|2021-10-28 23:44:00|71.89|69.29|71.87|69.27|71.89|69.29|71.87|69.27|0
1635464660000|2021-10-28 23:44:20|71.82|69.22|71.87|69.27|71.87|69.27|71.82|69.22|0
1635464700000|2021-10-28 23:45:00|71.96|69.36|71.96|69.36|71.96|69.36|71.96|69.36|0
1635464710000|2021-10-28 23:45:10|71.91|69.31|71.89|69.29|71.93|69.33|71.89|69.29|0
1635464720000|2021-10-28 23:45:20|71.91|69.31|71.87|69.27|71.91|69.31|71.87|69.27|0
1635464740000|2021-10-28 23:45:40|71.91|69.31|71.89|69.29|71.91|69.31|71.89|69.29|0
1635464750000|2021-10-28 23:45:50|71.91|69.31|71.87|69.27|71.91|69.31|71.87|69.27|0
1635464790000|2021-10-28 23:46:30|71.82|69.22|71.82|69.22|71.85|69.25|71.82|69.22|0
1635464810000|2021-10-28 23:46:50|71.78|69.18|71.78|69.18|71.78|69.18|71.78|69.18|0
1635464820000|2021-10-28 23:47:00|71.74|69.14|71.69|69.09|71.74|69.14|71.69|69.09|0
1635464830000|2021-10-28 23:47:10|71.72|69.12|71.74|69.14|71.74|69.14|71.72|69.12|0
1635464840000|2021-10-28 23:47:20|71.69|69.09|71.69|69.09|71.69|69.09|71.69|69.09|0
1635464850000|2021-10-28 23:47:30|71.74|69.14|71.72|69.12|71.74|69.14|71.72|69.12|0
1635464860000|2021-10-28 23:47:40|71.69|69.09|71.65|69.05|71.69|69.09|71.65|69.05|0
1635464870000|2021-10-28 23:47:50|71.61|69.01|71.65|69.05|71.65|69.05|71.61|69.01|0
1635464880000|2021-10-28 23:48:00|71.69|69.09|71.74|69.14|71.74|69.14|71.69|69.09|0
1635464890000|2021-10-28 23:48:10|71.72|69.12|71.74|69.14|71.74|69.14|71.69|69.09|0
1635464900000|2021-10-28 23:48:20|71.69|69.09|71.69|69.09|71.69|69.09|71.69|69.09|0
1635464910000|2021-10-28 23:48:30|71.74|69.14|71.74|69.14|71.74|69.14|71.72|69.12|0
1635464920000|2021-10-28 23:48:40|71.72|69.12|71.74|69.14|71.74|69.14|71.72|69.12|0
1635464930000|2021-10-28 23:48:50|71.72|69.12|71.71|69.11|71.74|69.14|71.71|69.11|0
1635464940000|2021-10-28 23:49:00|71.69|69.09|71.69|69.09|71.69|69.09|71.69|69.09|0
1635464950000|2021-10-28 23:49:10|71.65|69.05|71.65|69.05|71.65|69.05|71.65|69.05|0
1635464980000|2021-10-28 23:49:40|71.63|69.03|71.61|69.01|71.63|69.03|71.61|69.01|0
1635465000000|2021-10-28 23:50:00|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635465010000|2021-10-28 23:50:10|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635465020000|2021-10-28 23:50:20|71.47|68.87|71.47|68.87|71.47|68.87|71.43|68.83|0
1635465030000|2021-10-28 23:50:30|71.43|68.83|71.47|68.87|71.47|68.87|71.43|68.83|0
1635465070000|2021-10-28 23:51:10|71.52|68.92|71.47|68.87|71.52|68.92|71.47|68.87|0
1635465080000|2021-10-28 23:51:20|71.5|68.9|71.52|68.92|71.52|68.92|71.5|68.9|0
1635465090000|2021-10-28 23:51:30|71.47|68.87|71.5|68.9|71.52|68.92|71.47|68.87|0
1635465100000|2021-10-28 23:51:40|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635465110000|2021-10-28 23:51:50|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635465120000|2021-10-28 23:52:00|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635465130000|2021-10-28 23:52:10|71.47|68.87|71.52|68.92|71.52|68.92|71.47|68.87|0
1635465140000|2021-10-28 23:52:20|71.5|68.9|71.52|68.92|71.52|68.92|71.5|68.9|0
1635465150000|2021-10-28 23:52:30|71.56|68.96|71.56|68.96|71.56|68.96|71.54|68.94|0
1635465160000|2021-10-28 23:52:40|71.52|68.92|71.56|68.96|71.56|68.96|71.52|68.92|0
1635465170000|2021-10-28 23:52:50|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635465180000|2021-10-28 23:53:00|71.56|68.96|71.54|68.94|71.56|68.96|71.54|68.94|0
1635465190000|2021-10-28 23:53:10|71.56|68.96|71.54|68.94|71.56|68.96|71.54|68.94|0
1635465200000|2021-10-28 23:53:20|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635465240000|2021-10-28 23:54:00|71.54|68.94|71.52|68.92|71.54|68.94|71.52|68.92|0
1635465250000|2021-10-28 23:54:10|71.54|68.94|71.56|68.96|71.56|68.96|71.52|68.92|0
1635465280000|2021-10-28 23:54:40|71.52|68.92|71.52|68.92|71.52|68.92|71.52|68.92|0
1635465310000|2021-10-28 23:55:10|71.56|68.96|71.52|68.92|71.56|68.96|71.52|68.92|0
1635465320000|2021-10-28 23:55:20|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635465340000|2021-10-28 23:55:40|71.54|68.94|71.56|68.96|71.56|68.96|71.54|68.94|0
1635465350000|2021-10-28 23:55:50|71.52|68.92|71.49|68.89|71.52|68.92|71.49|68.89|0
1635465360000|2021-10-28 23:56:00|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635465400000|2021-10-28 23:56:40|71.43|68.83|71.43|68.83|71.43|68.83|71.43|68.83|0
1635465410000|2021-10-28 23:56:50|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635465420000|2021-10-28 23:57:00|71.56|68.96|71.6|69|71.6|69|71.56|68.96|0
1635465430000|2021-10-28 23:57:10|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635465450000|2021-10-28 23:57:30|71.58|68.98|71.56|68.96|71.6|69|71.56|68.96|0
1635465480000|2021-10-28 23:58:00|71.6|69|71.56|68.96|71.6|69|71.56|68.96|0
1635465570000|2021-10-28 23:59:30|71.6|69|71.56|68.96|71.6|69|71.56|68.96|0
1635465580000|2021-10-28 23:59:40|71.51|68.91|71.6|69|71.6|69|71.51|68.91|0
1635465600000|2021-10-29 00:00:00|71.51|68.91|71.69|69.09|71.69|69.09|71.51|68.91|0
1635465610000|2021-10-29 00:00:10|71.73|69.13|71.56|68.96|71.73|69.13|71.56|68.96|0
1635465620000|2021-10-29 00:00:20|71.51|68.91|71.43|68.83|71.51|68.91|71.43|68.83|0
1635465630000|2021-10-29 00:00:30|71.47|68.87|71.43|68.83|71.47|68.87|71.43|68.83|0
1635465640000|2021-10-29 00:00:40|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635465650000|2021-10-29 00:00:50|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635465660000|2021-10-29 00:01:00|71.47|68.87|71.34|68.74|71.47|68.87|71.34|68.74|0
1635465670000|2021-10-29 00:01:10|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635465680000|2021-10-29 00:01:20|71.34|68.74|71.3|68.7|71.34|68.74|71.3|68.7|0
1635465690000|2021-10-29 00:01:30|71.34|68.74|71.3|68.7|71.34|68.74|71.3|68.7|0
1635465700000|2021-10-29 00:01:40|71.34|68.74|71.25|68.65|71.34|68.74|71.25|68.65|0
1635465710000|2021-10-29 00:01:50|71.21|68.61|71.3|68.7|71.3|68.7|71.21|68.61|0
1635465720000|2021-10-29 00:02:00|71.25|68.65|71.34|68.74|71.34|68.74|71.25|68.65|0
1635465730000|2021-10-29 00:02:10|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635465740000|2021-10-29 00:02:20|71.34|68.74|71.43|68.83|71.43|68.83|71.34|68.74|0
1635465750000|2021-10-29 00:02:30|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635465760000|2021-10-29 00:02:40|71.45|68.85|71.45|68.85|71.45|68.85|71.45|68.85|0
1635465770000|2021-10-29 00:02:50|71.43|68.83|71.47|68.87|71.47|68.87|71.43|68.83|0
1635465780000|2021-10-29 00:03:00|71.49|68.89|71.43|68.83|71.49|68.89|71.43|68.83|0
1635465790000|2021-10-29 00:03:10|71.41|68.81|71.43|68.83|71.43|68.83|71.38|68.78|0
1635465800000|2021-10-29 00:03:20|71.41|68.81|71.3|68.7|71.41|68.81|71.3|68.7|0
1635465810000|2021-10-29 00:03:30|71.34|68.74|71.47|68.87|71.47|68.87|71.34|68.74|0
1635465820000|2021-10-29 00:03:40|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635465830000|2021-10-29 00:03:50|71.56|68.96|71.51|68.91|71.56|68.96|71.51|68.91|0
1635465840000|2021-10-29 00:04:00|71.47|68.87|71.51|68.91|71.51|68.91|71.47|68.87|0
1635465850000|2021-10-29 00:04:10|71.56|68.96|71.51|68.91|71.56|68.96|71.51|68.91|0
1635465860000|2021-10-29 00:04:20|71.56|68.96|71.56|68.96|71.6|69|71.56|68.96|0
1635465870000|2021-10-29 00:04:30|71.53|68.93|71.51|68.91|71.56|68.96|71.51|68.91|0
1635465900000|2021-10-29 00:05:00|71.47|68.87|71.47|68.87|71.51|68.91|71.47|68.87|0
1635465910000|2021-10-29 00:05:10|71.51|68.91|71.55|68.95|71.55|68.95|71.51|68.91|0
1635465920000|2021-10-29 00:05:20|71.6|69|71.62|69.02|71.62|69.02|71.6|69|0
1635465930000|2021-10-29 00:05:30|71.64|69.04|71.73|69.13|71.73|69.13|71.64|69.04|0
1635465940000|2021-10-29 00:05:40|71.77|69.17|71.73|69.13|71.77|69.17|71.73|69.13|0
1635465950000|2021-10-29 00:05:50|71.75|69.15|71.73|69.13|71.77|69.17|71.73|69.13|0
1635465960000|2021-10-29 00:06:00|71.77|69.17|71.64|69.04|71.77|69.17|71.64|69.04|0
1635465970000|2021-10-29 00:06:10|71.6|69|71.6|69|71.64|69.04|71.6|69|0
1635465980000|2021-10-29 00:06:20|71.64|69.04|71.64|69.04|71.64|69.04|71.6|69|0
1635465990000|2021-10-29 00:06:30|71.68|69.08|71.68|69.08|71.68|69.08|71.68|69.08|0
1635466000000|2021-10-29 00:06:40|71.64|69.04|71.64|69.04|71.64|69.04|71.64|69.04|0
1635466010000|2021-10-29 00:06:50|71.68|69.08|71.77|69.17|71.77|69.17|71.68|69.08|0
1635466020000|2021-10-29 00:07:00|71.73|69.13|71.73|69.13|71.73|69.13|71.73|69.13|0
1635466030000|2021-10-29 00:07:10|71.71|69.11|71.73|69.13|71.73|69.13|71.71|69.11|0
1635466040000|2021-10-29 00:07:20|71.77|69.17|71.73|69.13|71.77|69.17|71.73|69.13|0
1635466050000|2021-10-29 00:07:30|71.68|69.08|71.68|69.08|71.68|69.08|71.68|69.08|0
1635466060000|2021-10-29 00:07:40|71.66|69.06|71.6|69|71.66|69.06|71.6|69|0
1635466070000|2021-10-29 00:07:50|71.64|69.04|71.62|69.02|71.64|69.04|71.62|69.02|0
1635466080000|2021-10-29 00:08:00|71.6|69|71.6|69|71.6|69|71.6|69|0
1635466090000|2021-10-29 00:08:10|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635466100000|2021-10-29 00:08:20|71.51|68.91|71.47|68.87|71.51|68.91|71.47|68.87|0
1635466110000|2021-10-29 00:08:30|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635466120000|2021-10-29 00:08:40|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635466130000|2021-10-29 00:08:50|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635466140000|2021-10-29 00:09:00|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635466150000|2021-10-29 00:09:10|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635466160000|2021-10-29 00:09:20|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635466170000|2021-10-29 00:09:30|71.42|68.82|71.38|68.78|71.42|68.82|71.38|68.78|0
1635466180000|2021-10-29 00:09:40|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635466200000|2021-10-29 00:10:00|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635466210000|2021-10-29 00:10:10|71.42|68.82|71.47|68.87|71.47|68.87|71.42|68.82|0
1635466220000|2021-10-29 00:10:20|71.51|68.91|71.47|68.87|71.51|68.91|71.47|68.87|0
1635466230000|2021-10-29 00:10:30|71.51|68.91|71.47|68.87|71.51|68.91|71.47|68.87|0
1635466250000|2021-10-29 00:10:50|71.51|68.91|71.47|68.87|71.51|68.91|71.47|68.87|0
1635466260000|2021-10-29 00:11:00|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635466270000|2021-10-29 00:11:10|71.55|68.95|71.6|69|71.6|69|71.55|68.95|0
1635466280000|2021-10-29 00:11:20|71.55|68.95|71.55|68.95|71.55|68.95|71.55|68.95|0
1635466290000|2021-10-29 00:11:30|71.6|69|71.64|69.04|71.64|69.04|71.6|69|0
1635466300000|2021-10-29 00:11:40|71.68|69.08|71.73|69.13|71.73|69.13|71.68|69.08|0
1635466310000|2021-10-29 00:11:50|71.7|69.1|71.7|69.1|71.7|69.1|71.7|69.1|0
1635466320000|2021-10-29 00:12:00|71.73|69.13|71.73|69.13|71.73|69.13|71.73|69.13|0
1635466330000|2021-10-29 00:12:10|71.77|69.17|71.81|69.21|71.81|69.21|71.77|69.17|0
1635466340000|2021-10-29 00:12:20|71.77|69.17|71.77|69.17|71.77|69.17|71.77|69.17|0
1635466350000|2021-10-29 00:12:30|71.81|69.21|71.86|69.26|71.86|69.26|71.79|69.19|0
1635466370000|2021-10-29 00:12:50|71.9|69.3|71.9|69.3|71.9|69.3|71.9|69.3|0
1635466380000|2021-10-29 00:13:00|71.86|69.26|71.81|69.21|71.86|69.26|71.81|69.21|0
1635466390000|2021-10-29 00:13:10|71.75|69.15|71.77|69.17|71.77|69.17|71.75|69.15|0
1635466410000|2021-10-29 00:13:30|71.72|69.12|71.81|69.21|71.81|69.21|71.72|69.12|0
1635466420000|2021-10-29 00:13:40|71.83|69.23|71.81|69.21|71.83|69.23|71.79|69.19|0
1635466430000|2021-10-29 00:13:50|71.77|69.17|71.77|69.17|71.77|69.17|71.77|69.17|0
1635466440000|2021-10-29 00:14:00|71.72|69.12|71.77|69.17|71.77|69.17|71.72|69.12|0
1635466450000|2021-10-29 00:14:10|71.75|69.15|71.77|69.17|71.77|69.17|71.75|69.15|0
1635466470000|2021-10-29 00:14:30|71.81|69.21|71.81|69.21|71.81|69.21|71.81|69.21|0
1635466490000|2021-10-29 00:14:50|71.85|69.25|71.81|69.21|71.85|69.25|71.81|69.21|0
1635466500000|2021-10-29 00:15:00|71.85|69.25|71.99|69.39|71.99|69.39|71.85|69.25|0
1635466510000|2021-10-29 00:15:10|71.9|69.3|71.9|69.3|71.9|69.3|71.81|69.21|0
1635466520000|2021-10-29 00:15:20|71.85|69.25|71.85|69.25|71.85|69.25|71.85|69.25|0
1635466530000|2021-10-29 00:15:30|71.94|69.34|71.94|69.34|71.94|69.34|71.94|69.34|0
1635466540000|2021-10-29 00:15:40|71.9|69.3|71.9|69.3|71.9|69.3|71.88|69.28|0
1635466550000|2021-10-29 00:15:50|71.92|69.32|71.94|69.34|71.94|69.34|71.9|69.3|0
1635466560000|2021-10-29 00:16:00|71.9|69.3|71.9|69.3|71.9|69.3|71.9|69.3|0
1635466570000|2021-10-29 00:16:10|71.94|69.34|71.94|69.34|71.98|69.38|71.94|69.34|0
1635466580000|2021-10-29 00:16:20|71.98|69.38|71.98|69.38|71.98|69.38|71.98|69.38|0
1635466590000|2021-10-29 00:16:30|72.03|69.43|71.98|69.38|72.03|69.43|71.98|69.38|0
1635466610000|2021-10-29 00:16:50|71.96|69.36|71.94|69.34|71.96|69.36|71.94|69.34|0
1635466620000|2021-10-29 00:17:00|71.92|69.32|72.01|69.41|72.03|69.43|71.92|69.32|0
1635466630000|2021-10-29 00:17:10|71.98|69.38|72.03|69.43|72.03|69.43|71.98|69.38|0
1635466640000|2021-10-29 00:17:20|72.05|69.45|71.98|69.38|72.05|69.45|71.98|69.38|0
1635466650000|2021-10-29 00:17:30|71.94|69.34|71.94|69.34|71.94|69.34|71.94|69.34|0
1635466670000|2021-10-29 00:17:50|71.98|69.38|71.98|69.38|71.98|69.38|71.98|69.38|0
1635466680000|2021-10-29 00:18:00|71.94|69.34|71.9|69.3|71.98|69.38|71.9|69.3|0
1635466690000|2021-10-29 00:18:10|71.92|69.32|71.98|69.38|71.98|69.38|71.9|69.3|0
1635466700000|2021-10-29 00:18:20|72.01|69.41|72.01|69.41|72.03|69.43|72.01|69.41|0
1635466710000|2021-10-29 00:18:30|72.03|69.43|72.03|69.43|72.07|69.47|72.03|69.43|0
1635466720000|2021-10-29 00:18:40|71.98|69.38|71.98|69.38|71.98|69.38|71.98|69.38|0
1635466730000|2021-10-29 00:18:50|72.03|69.43|71.98|69.38|72.03|69.43|71.98|69.38|0
1635466740000|2021-10-29 00:19:00|71.94|69.34|71.98|69.38|72.03|69.43|71.94|69.34|0
1635466750000|2021-10-29 00:19:10|72.03|69.43|72.03|69.43|72.03|69.43|72.03|69.43|0
1635466790000|2021-10-29 00:19:50|71.98|69.38|71.98|69.38|71.98|69.38|71.98|69.38|0
1635466800000|2021-10-29 00:20:00|72.03|69.43|72.03|69.43|72.03|69.43|72.03|69.43|0
1635466810000|2021-10-29 00:20:10|72.07|69.47|72.11|69.51|72.11|69.51|72.07|69.47|0
1635466840000|2021-10-29 00:20:40|72.07|69.47|72.03|69.43|72.07|69.47|72.03|69.43|0
1635466860000|2021-10-29 00:21:00|72.07|69.47|72.05|69.45|72.07|69.47|72.03|69.43|0
1635466870000|2021-10-29 00:21:10|72.03|69.43|71.98|69.38|72.07|69.47|71.98|69.38|0
1635466880000|2021-10-29 00:21:20|71.94|69.34|71.94|69.34|71.94|69.34|71.94|69.34|0
1635466890000|2021-10-29 00:21:30|71.98|69.38|71.98|69.38|71.98|69.38|71.98|69.38|0
1635466900000|2021-10-29 00:21:40|71.94|69.34|71.94|69.34|71.94|69.34|71.94|69.34|0
1635466910000|2021-10-29 00:21:50|71.96|69.36|71.96|69.36|71.96|69.36|71.96|69.36|0
1635466920000|2021-10-29 00:22:00|71.98|69.38|71.98|69.38|71.98|69.38|71.98|69.38|0
1635466930000|2021-10-29 00:22:10|72|69.4|71.98|69.38|72|69.4|71.98|69.38|0
1635466940000|2021-10-29 00:22:20|71.94|69.34|71.94|69.34|71.94|69.34|71.89|69.29|0
1635466950000|2021-10-29 00:22:30|71.98|69.38|72.03|69.43|72.03|69.43|71.98|69.38|0
1635466960000|2021-10-29 00:22:40|71.98|69.38|71.98|69.38|71.98|69.38|71.98|69.38|0
1635466970000|2021-10-29 00:22:50|72.03|69.43|72.03|69.43|72.03|69.43|72.03|69.43|0
1635466990000|2021-10-29 00:23:10|72.07|69.47|72.11|69.51|72.11|69.51|72.07|69.47|0
1635467000000|2021-10-29 00:23:20|72.07|69.47|72.11|69.51|72.16|69.56|72.07|69.47|0
1635467010000|2021-10-29 00:23:30|72.09|69.49|72.13|69.53|72.13|69.53|72.09|69.49|0
1635467020000|2021-10-29 00:23:40|72.16|69.56|72.13|69.53|72.16|69.56|72.13|69.53|0
1635467030000|2021-10-29 00:23:50|72.16|69.56|72.16|69.56|72.2|69.6|72.16|69.56|0
1635467040000|2021-10-29 00:24:00|72.2|69.6|72.2|69.6|72.2|69.6|72.16|69.56|0
1635467050000|2021-10-29 00:24:10|72.16|69.56|72.16|69.56|72.16|69.56|72.16|69.56|0
1635467060000|2021-10-29 00:24:20|72.2|69.6|72.16|69.56|72.2|69.6|72.16|69.56|0
1635467070000|2021-10-29 00:24:30|72.2|69.6|72.16|69.56|72.2|69.6|72.16|69.56|0
1635467090000|2021-10-29 00:24:50|72.11|69.51|72.16|69.56|72.16|69.56|72.11|69.51|0
1635467100000|2021-10-29 00:25:00|72.2|69.6|72.24|69.64|72.24|69.64|72.2|69.6|0
1635467110000|2021-10-29 00:25:10|72.2|69.6|72.2|69.6|72.2|69.6|72.2|69.6|0
1635467130000|2021-10-29 00:25:30|72.16|69.56|72.16|69.56|72.16|69.56|72.16|69.56|0
1635467140000|2021-10-29 00:25:40|72.15|69.55|72.11|69.51|72.15|69.55|72.11|69.51|0
1635467150000|2021-10-29 00:25:50|72.13|69.53|72.11|69.51|72.13|69.53|72.11|69.51|0
1635467160000|2021-10-29 00:26:00|72.15|69.55|72.11|69.51|72.15|69.55|72.11|69.51|0
1635467180000|2021-10-29 00:26:20|72.07|69.47|72.11|69.51|72.11|69.51|72.07|69.47|0
1635467190000|2021-10-29 00:26:30|72.15|69.55|72.15|69.55|72.15|69.55|72.15|69.55|0
1635467200000|2021-10-29 00:26:40|72.13|69.53|72.11|69.51|72.13|69.53|72.11|69.51|0
1635467210000|2021-10-29 00:26:50|72.15|69.55|72.15|69.55|72.15|69.55|72.15|69.55|0
1635467220000|2021-10-29 00:27:00|72.11|69.51|72.2|69.6|72.2|69.6|72.11|69.51|0
1635467240000|2021-10-29 00:27:20|72.15|69.55|72.18|69.58|72.2|69.6|72.15|69.55|0
1635467250000|2021-10-29 00:27:30|72.15|69.55|72.24|69.64|72.24|69.64|72.15|69.55|0
1635467260000|2021-10-29 00:27:40|72.2|69.6|72.18|69.58|72.2|69.6|72.18|69.58|0
1635467270000|2021-10-29 00:27:50|72.15|69.55|72.15|69.55|72.2|69.6|72.15|69.55|0
1635467280000|2021-10-29 00:28:00|72.18|69.58|72.11|69.51|72.18|69.58|72.11|69.51|0
1635467290000|2021-10-29 00:28:10|72.09|69.49|72.07|69.47|72.09|69.49|72.07|69.47|0
1635467300000|2021-10-29 00:28:20|72.11|69.51|72.11|69.51|72.11|69.51|72.11|69.51|0
1635467310000|2021-10-29 00:28:30|72.09|69.49|72.11|69.51|72.11|69.51|72.09|69.49|0
1635467330000|2021-10-29 00:28:50|72.09|69.49|72.09|69.49|72.09|69.49|72.07|69.47|0
1635467340000|2021-10-29 00:29:00|72.07|69.47|72.09|69.49|72.09|69.49|72.07|69.47|0
1635467350000|2021-10-29 00:29:10|72.07|69.47|72.09|69.49|72.11|69.51|72.07|69.47|0
1635467360000|2021-10-29 00:29:20|72.11|69.51|72.09|69.49|72.11|69.51|72.09|69.49|0
1635467370000|2021-10-29 00:29:30|72.11|69.51|72.15|69.55|72.15|69.55|72.11|69.51|0
1635467380000|2021-10-29 00:29:40|72.11|69.51|72.15|69.55|72.15|69.55|72.11|69.51|0
1635467400000|2021-10-29 00:30:00|72.2|69.6|72.2|69.6|72.2|69.6|72.2|69.6|0
1635467420000|2021-10-29 00:30:20|72.15|69.55|72.18|69.58|72.18|69.58|72.15|69.55|0
1635467430000|2021-10-29 00:30:30|72.15|69.55|72.11|69.51|72.15|69.55|72.11|69.51|0
1635467440000|2021-10-29 00:30:40|72.13|69.53|72.11|69.51|72.13|69.53|72.11|69.51|0
1635467460000|2021-10-29 00:31:00|72.07|69.47|72.13|69.53|72.13|69.53|72.07|69.47|0
1635467470000|2021-10-29 00:31:10|72.15|69.55|72.11|69.51|72.15|69.55|72.11|69.51|0
1635467480000|2021-10-29 00:31:20|72.07|69.47|72.11|69.51|72.11|69.51|72.07|69.47|0
1635467500000|2021-10-29 00:31:40|72.15|69.55|72.15|69.55|72.15|69.55|72.15|69.55|0
1635467510000|2021-10-29 00:31:50|72.11|69.51|72.06|69.46|72.11|69.51|72.06|69.46|0
1635467520000|2021-10-29 00:32:00|72.02|69.42|72.06|69.46|72.06|69.46|72.02|69.42|0
1635467530000|2021-10-29 00:32:10|72.02|69.42|72.06|69.46|72.06|69.46|72.02|69.42|0
1635467540000|2021-10-29 00:32:20|72.11|69.51|72.15|69.55|72.15|69.55|72.11|69.51|0
1635467550000|2021-10-29 00:32:30|72.11|69.51|72.11|69.51|72.15|69.55|72.11|69.51|0
1635467560000|2021-10-29 00:32:40|72.15|69.55|72.11|69.51|72.15|69.55|72.11|69.51|0
1635467570000|2021-10-29 00:32:50|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635467580000|2021-10-29 00:33:00|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1635467590000|2021-10-29 00:33:10|72.06|69.46|72.02|69.42|72.06|69.46|72.02|69.42|0
1635467610000|2021-10-29 00:33:30|71.98|69.38|71.98|69.38|72.02|69.42|71.98|69.38|0
1635467620000|2021-10-29 00:33:40|72.02|69.42|72.02|69.42|72.02|69.42|72.02|69.42|0
1635467630000|2021-10-29 00:33:50|72.06|69.46|71.98|69.38|72.06|69.46|71.98|69.38|0
1635467640000|2021-10-29 00:34:00|71.93|69.33|71.98|69.38|71.98|69.38|71.93|69.33|0
1635467650000|2021-10-29 00:34:10|71.93|69.33|71.93|69.33|71.96|69.36|71.93|69.33|0
1635467660000|2021-10-29 00:34:20|71.96|69.36|71.98|69.38|71.98|69.38|71.93|69.33|0
1635467670000|2021-10-29 00:34:30|71.93|69.33|71.98|69.38|71.98|69.38|71.93|69.33|0
1635467690000|2021-10-29 00:34:50|72.02|69.42|72.02|69.42|72.04|69.44|72.02|69.42|0
1635467700000|2021-10-29 00:35:00|71.98|69.38|72.02|69.42|72.02|69.42|71.98|69.38|0
1635467710000|2021-10-29 00:35:10|71.98|69.38|71.93|69.33|71.98|69.38|71.93|69.33|0
1635467730000|2021-10-29 00:35:30|71.98|69.38|71.98|69.38|71.98|69.38|71.96|69.36|0
1635467740000|2021-10-29 00:35:40|71.93|69.33|71.98|69.38|71.98|69.38|71.93|69.33|0
1635467750000|2021-10-29 00:35:50|71.96|69.36|71.98|69.38|71.98|69.38|71.96|69.36|0
1635467760000|2021-10-29 00:36:00|71.96|69.36|72.06|69.46|72.06|69.46|71.96|69.36|0
1635467780000|2021-10-29 00:36:20|72.11|69.51|72.11|69.51|72.11|69.51|72.11|69.51|0
1635467790000|2021-10-29 00:36:30|72.06|69.46|72.04|69.44|72.06|69.46|72.04|69.44|0
1635467800000|2021-10-29 00:36:40|72.02|69.42|71.93|69.33|72.02|69.42|71.93|69.33|0
1635467810000|2021-10-29 00:36:50|71.98|69.38|71.93|69.33|71.98|69.38|71.89|69.29|0
1635467820000|2021-10-29 00:37:00|71.91|69.31|71.89|69.29|71.93|69.33|71.89|69.29|0
1635467830000|2021-10-29 00:37:10|71.93|69.33|71.91|69.31|71.93|69.33|71.89|69.29|0
1635467840000|2021-10-29 00:37:20|71.89|69.29|71.93|69.33|71.93|69.33|71.89|69.29|0
1635467850000|2021-10-29 00:37:30|71.91|69.31|71.89|69.29|71.91|69.31|71.89|69.29|0
1635467870000|2021-10-29 00:37:50|71.91|69.31|71.91|69.31|71.91|69.31|71.91|69.31|0
1635467880000|2021-10-29 00:38:00|71.89|69.29|71.89|69.29|71.89|69.29|71.84|69.24|0
1635467890000|2021-10-29 00:38:10|71.91|69.31|71.93|69.33|71.93|69.33|71.91|69.31|0
1635467910000|2021-10-29 00:38:30|71.89|69.29|71.89|69.29|71.89|69.29|71.89|69.29|0
1635467930000|2021-10-29 00:38:50|71.84|69.24|71.89|69.29|71.89|69.29|71.84|69.24|0
1635467940000|2021-10-29 00:39:00|71.87|69.27|71.87|69.27|71.89|69.29|71.87|69.27|0
1635467950000|2021-10-29 00:39:10|71.84|69.24|71.84|69.24|71.84|69.24|71.84|69.24|0
1635467960000|2021-10-29 00:39:20|71.89|69.29|71.89|69.29|71.89|69.29|71.89|69.29|0
1635467970000|2021-10-29 00:39:30|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1635467980000|2021-10-29 00:39:40|71.89|69.29|71.89|69.29|71.89|69.29|71.89|69.29|0
1635468000000|2021-10-29 00:40:00|71.8|69.2|71.82|69.22|71.84|69.24|71.8|69.2|0
1635468010000|2021-10-29 00:40:10|71.84|69.24|71.84|69.24|71.84|69.24|71.84|69.24|0
1635468030000|2021-10-29 00:40:30|71.87|69.27|71.84|69.24|71.87|69.27|71.84|69.24|0
1635468050000|2021-10-29 00:40:50|71.87|69.27|71.89|69.29|71.89|69.29|71.87|69.27|0
1635468060000|2021-10-29 00:41:00|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1635468080000|2021-10-29 00:41:20|71.95|69.35|71.93|69.33|71.97|69.37|71.93|69.33|0
1635468090000|2021-10-29 00:41:30|71.97|69.37|71.97|69.37|71.97|69.37|71.97|69.37|0
1635468100000|2021-10-29 00:41:40|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1635468130000|2021-10-29 00:42:10|71.95|69.35|71.93|69.33|71.95|69.35|71.93|69.33|0
1635468140000|2021-10-29 00:42:20|71.89|69.29|71.89|69.29|71.89|69.29|71.89|69.29|0
1635468170000|2021-10-29 00:42:50|71.84|69.24|71.84|69.24|71.84|69.24|71.84|69.24|0
1635468200000|2021-10-29 00:43:20|71.82|69.22|71.8|69.2|71.84|69.24|71.8|69.2|0
1635468220000|2021-10-29 00:43:40|71.78|69.18|71.78|69.18|71.8|69.2|71.75|69.15|0
1635468230000|2021-10-29 00:43:50|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635468250000|2021-10-29 00:44:10|71.8|69.2|71.71|69.11|71.8|69.2|71.71|69.11|0
1635468270000|2021-10-29 00:44:30|71.67|69.07|71.67|69.07|71.67|69.07|71.67|69.07|0
1635468290000|2021-10-29 00:44:50|71.71|69.11|71.71|69.11|71.71|69.11|71.71|69.11|0
1635468300000|2021-10-29 00:45:00|71.75|69.15|71.75|69.15|71.75|69.15|71.75|69.15|0
1635468320000|2021-10-29 00:45:20|71.78|69.18|71.84|69.24|71.84|69.24|71.78|69.18|0
1635468330000|2021-10-29 00:45:30|71.86|69.26|71.88|69.28|71.88|69.28|71.86|69.26|0
1635468340000|2021-10-29 00:45:40|71.84|69.24|71.84|69.24|71.84|69.24|71.84|69.24|0
1635468350000|2021-10-29 00:45:50|71.88|69.28|71.84|69.24|71.88|69.28|71.84|69.24|0
1635468360000|2021-10-29 00:46:00|71.86|69.26|71.88|69.28|71.88|69.28|71.86|69.26|0
1635468370000|2021-10-29 00:46:10|71.93|69.33|71.93|69.33|71.93|69.33|71.88|69.28|0
1635468380000|2021-10-29 00:46:20|71.95|69.35|71.93|69.33|71.97|69.37|71.93|69.33|0
1635468390000|2021-10-29 00:46:30|71.95|69.35|72.01|69.41|72.01|69.41|71.93|69.33|0
1635468400000|2021-10-29 00:46:40|71.97|69.37|71.97|69.37|71.97|69.37|71.95|69.35|0
1635468440000|2021-10-29 00:47:20|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1635468450000|2021-10-29 00:47:30|72.1|69.5|72.1|69.5|72.1|69.5|72.1|69.5|0
1635468460000|2021-10-29 00:47:40|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635468470000|2021-10-29 00:47:50|72.1|69.5|72.08|69.48|72.1|69.5|72.06|69.46|0
1635468480000|2021-10-29 00:48:00|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635468500000|2021-10-29 00:48:20|72.1|69.5|72.14|69.54|72.14|69.54|72.1|69.5|0
1635468510000|2021-10-29 00:48:30|72.1|69.5|72.08|69.48|72.1|69.5|72.08|69.48|0
1635468520000|2021-10-29 00:48:40|72.06|69.46|72.1|69.5|72.1|69.5|72.06|69.46|0
1635468530000|2021-10-29 00:48:50|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635468540000|2021-10-29 00:49:00|72.1|69.5|72.1|69.5|72.1|69.5|72.06|69.46|0
1635468570000|2021-10-29 00:49:30|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635468580000|2021-10-29 00:49:40|72.01|69.41|72.1|69.5|72.1|69.5|72.01|69.41|0
1635468600000|2021-10-29 00:50:00|72.06|69.46|72.08|69.48|72.08|69.48|72.06|69.46|0
1635468610000|2021-10-29 00:50:10|72.1|69.5|72.1|69.5|72.1|69.5|72.1|69.5|0
1635468620000|2021-10-29 00:50:20|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635468630000|2021-10-29 00:50:30|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1635468640000|2021-10-29 00:50:40|72.04|69.44|72.01|69.41|72.04|69.44|72.01|69.41|0
1635468660000|2021-10-29 00:51:00|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635468670000|2021-10-29 00:51:10|72.04|69.44|72.01|69.41|72.04|69.44|72.01|69.41|0
1635468680000|2021-10-29 00:51:20|71.97|69.37|71.97|69.37|71.97|69.37|71.97|69.37|0
1635468690000|2021-10-29 00:51:30|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1635468720000|2021-10-29 00:52:00|72.04|69.44|72.01|69.41|72.04|69.44|72.01|69.41|0
1635468740000|2021-10-29 00:52:20|72.06|69.46|72.03|69.43|72.06|69.46|72.03|69.43|0
1635468750000|2021-10-29 00:52:30|72.06|69.46|72.01|69.41|72.06|69.46|72.01|69.41|0
1635468760000|2021-10-29 00:52:40|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635468780000|2021-10-29 00:53:00|72.1|69.5|72.06|69.46|72.1|69.5|72.06|69.46|0
1635468790000|2021-10-29 00:53:10|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1635468800000|2021-10-29 00:53:20|72.03|69.43|72.06|69.46|72.06|69.46|72.03|69.43|0
1635468810000|2021-10-29 00:53:30|72.1|69.5|72.06|69.46|72.1|69.5|72.06|69.46|0
1635468820000|2021-10-29 00:53:40|72.03|69.43|72.01|69.41|72.06|69.46|72.01|69.41|0
1635468830000|2021-10-29 00:53:50|72.06|69.46|72.1|69.5|72.1|69.5|72.06|69.46|0
1635468840000|2021-10-29 00:54:00|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635468850000|2021-10-29 00:54:10|72.05|69.45|72.08|69.48|72.08|69.48|72.05|69.45|0
1635468860000|2021-10-29 00:54:20|72.1|69.5|72.1|69.5|72.1|69.5|72.08|69.48|0
1635468870000|2021-10-29 00:54:30|72.08|69.48|72.1|69.5|72.1|69.5|72.05|69.45|0
1635468880000|2021-10-29 00:54:40|72.05|69.45|72.14|69.54|72.14|69.54|72.05|69.45|0
1635468900000|2021-10-29 00:55:00|72.12|69.52|72.1|69.5|72.12|69.52|72.1|69.5|0
1635468910000|2021-10-29 00:55:10|72.14|69.54|72.1|69.5|72.14|69.54|72.1|69.5|0
1635468920000|2021-10-29 00:55:20|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1635468930000|2021-10-29 00:55:30|72.19|69.59|72.19|69.59|72.19|69.59|72.19|69.59|0
1635468940000|2021-10-29 00:55:40|72.14|69.54|72.16|69.56|72.16|69.56|72.14|69.54|0
1635468950000|2021-10-29 00:55:50|72.19|69.59|72.19|69.59|72.19|69.59|72.19|69.59|0
1635468980000|2021-10-29 00:56:20|72.18|69.58|72.14|69.54|72.18|69.58|72.14|69.54|0
1635468990000|2021-10-29 00:56:30|72.1|69.5|72.14|69.54|72.14|69.54|72.1|69.5|0
1635469000000|2021-10-29 00:56:40|72.18|69.58|72.18|69.58|72.18|69.58|72.18|69.58|0
1635469010000|2021-10-29 00:56:50|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1635469030000|2021-10-29 00:57:10|72.18|69.58|72.18|69.58|72.18|69.58|72.18|69.58|0
1635469040000|2021-10-29 00:57:20|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1635469050000|2021-10-29 00:57:30|72.18|69.58|72.18|69.58|72.18|69.58|72.18|69.58|0
1635469060000|2021-10-29 00:57:40|72.14|69.54|72.14|69.54|72.18|69.58|72.14|69.54|0
1635469090000|2021-10-29 00:58:10|72.18|69.58|72.23|69.63|72.23|69.63|72.18|69.58|0
1635469110000|2021-10-29 00:58:30|72.27|69.67|72.27|69.67|72.27|69.67|72.27|69.67|0
1635469120000|2021-10-29 00:58:40|72.23|69.63|72.23|69.63|72.23|69.63|72.18|69.58|0
1635469140000|2021-10-29 00:59:00|72.27|69.67|72.18|69.58|72.27|69.67|72.18|69.58|0
1635469150000|2021-10-29 00:59:10|72.16|69.56|72.14|69.54|72.16|69.56|72.14|69.54|0
1635469160000|2021-10-29 00:59:20|72.1|69.5|72.1|69.5|72.1|69.5|72.1|69.5|0
1635469170000|2021-10-29 00:59:30|72.12|69.52|72.14|69.54|72.14|69.54|72.12|69.52|0
1635469180000|2021-10-29 00:59:40|72.18|69.58|72.18|69.58|72.18|69.58|72.18|69.58|0
1635469190000|2021-10-29 00:59:50|72.16|69.56|72.14|69.54|72.16|69.56|72.14|69.54|0
1635469200000|2021-10-29 01:00:00|72.1|69.5|72.1|69.5|72.1|69.5|72.1|69.5|0
1635469210000|2021-10-29 01:00:10|72.08|69.48|72.05|69.45|72.1|69.5|72.05|69.45|0
1635469220000|2021-10-29 01:00:20|72.07|69.47|72.05|69.45|72.1|69.5|72.05|69.45|0
1635469230000|2021-10-29 01:00:30|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1635469240000|2021-10-29 01:00:40|71.96|69.36|71.96|69.36|71.96|69.36|71.96|69.36|0
1635469250000|2021-10-29 01:00:50|72.01|69.41|72.01|69.41|72.01|69.41|71.96|69.36|0
1635469260000|2021-10-29 01:01:00|71.99|69.39|72.01|69.41|72.01|69.41|71.99|69.39|0
1635469270000|2021-10-29 01:01:10|72.05|69.45|72.01|69.41|72.05|69.45|72.01|69.41|0
1635469280000|2021-10-29 01:01:20|71.96|69.36|72.01|69.41|72.01|69.41|71.96|69.36|0
1635469290000|2021-10-29 01:01:30|71.99|69.39|71.96|69.36|71.99|69.39|71.96|69.36|0
1635469300000|2021-10-29 01:01:40|71.99|69.39|72.01|69.41|72.01|69.41|71.99|69.39|0
1635469320000|2021-10-29 01:02:00|72.05|69.45|72.01|69.41|72.05|69.45|72.01|69.41|0
1635469330000|2021-10-29 01:02:10|71.96|69.36|72.03|69.43|72.03|69.43|71.96|69.36|0
1635469340000|2021-10-29 01:02:20|72.05|69.45|72.03|69.43|72.05|69.45|72.01|69.41|0
1635469350000|2021-10-29 01:02:30|72.05|69.45|72.05|69.45|72.09|69.49|72.05|69.45|0
1635469360000|2021-10-29 01:02:40|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1635469370000|2021-10-29 01:02:50|72.05|69.45|72.05|69.45|72.05|69.45|72.05|69.45|0
1635469380000|2021-10-29 01:03:00|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1635469400000|2021-10-29 01:03:20|72.18|69.58|72.2|69.6|72.2|69.6|72.18|69.58|0
1635469410000|2021-10-29 01:03:30|72.23|69.63|72.18|69.58|72.23|69.63|72.14|69.54|0
1635469430000|2021-10-29 01:03:50|72.16|69.56|72.18|69.58|72.18|69.58|72.16|69.56|0
1635469440000|2021-10-29 01:04:00|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1635469450000|2021-10-29 01:04:10|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1635469460000|2021-10-29 01:04:20|72.12|69.52|72.18|69.58|72.18|69.58|72.12|69.52|0
1635469470000|2021-10-29 01:04:30|72.23|69.63|72.27|69.67|72.27|69.67|72.23|69.63|0
1635469480000|2021-10-29 01:04:40|72.22|69.62|72.27|69.67|72.27|69.67|72.22|69.62|0
1635469490000|2021-10-29 01:04:50|72.31|69.71|72.27|69.67|72.31|69.71|72.27|69.67|0
1635469500000|2021-10-29 01:05:00|72.36|69.76|72.36|69.76|72.36|69.76|72.36|69.76|0
1635469510000|2021-10-29 01:05:10|72.4|69.8|72.36|69.76|72.49|69.89|72.36|69.76|0
1635469520000|2021-10-29 01:05:20|72.4|69.8|72.44|69.84|72.44|69.84|72.4|69.8|0
1635469540000|2021-10-29 01:05:40|72.4|69.8|72.4|69.8|72.44|69.84|72.4|69.8|0
1635469550000|2021-10-29 01:05:50|72.42|69.82|72.4|69.8|72.42|69.82|72.4|69.8|0
1635469560000|2021-10-29 01:06:00|72.36|69.76|72.36|69.76|72.36|69.76|72.36|69.76|0
1635469570000|2021-10-29 01:06:10|72.38|69.78|72.36|69.76|72.38|69.78|72.36|69.76|0
1635469580000|2021-10-29 01:06:20|72.4|69.8|72.4|69.8|72.4|69.8|72.4|69.8|0
1635469610000|2021-10-29 01:06:50|72.36|69.76|72.36|69.76|72.36|69.76|72.36|69.76|0
1635469620000|2021-10-29 01:07:00|72.4|69.8|72.4|69.8|72.4|69.8|72.4|69.8|0
1635469630000|2021-10-29 01:07:10|72.44|69.84|72.44|69.84|72.44|69.84|72.44|69.84|0
1635469650000|2021-10-29 01:07:30|72.49|69.89|72.49|69.89|72.49|69.89|72.49|69.89|0
1635469660000|2021-10-29 01:07:40|72.44|69.84|72.44|69.84|72.44|69.84|72.44|69.84|0
1635469670000|2021-10-29 01:07:50|72.49|69.89|72.49|69.89|72.49|69.89|72.49|69.89|0
1635469680000|2021-10-29 01:08:00|72.44|69.84|72.49|69.89|72.49|69.89|72.44|69.84|0
1635469690000|2021-10-29 01:08:10|72.44|69.84|72.44|69.84|72.46|69.86|72.44|69.84|0
1635469740000|2021-10-29 01:09:00|72.49|69.89|72.53|69.93|72.57|69.97|72.49|69.89|0
1635469750000|2021-10-29 01:09:10|72.55|69.95|72.57|69.97|72.57|69.97|72.55|69.95|0
1635469760000|2021-10-29 01:09:20|72.62|70.02|72.62|70.02|72.62|70.02|72.62|70.02|0
1635469770000|2021-10-29 01:09:30|72.57|69.97|72.57|69.97|72.57|69.97|72.57|69.97|0
1635469790000|2021-10-29 01:09:50|72.6|70|72.62|70.02|72.62|70.02|72.6|70|0
1635469800000|2021-10-29 01:10:00|72.57|69.97|72.53|69.93|72.57|69.97|72.53|69.93|0
1635469820000|2021-10-29 01:10:20|72.57|69.97|72.57|69.97|72.57|69.97|72.53|69.93|0
1635469830000|2021-10-29 01:10:30|72.55|69.95|72.57|69.97|72.57|69.97|72.55|69.95|0
1635469840000|2021-10-29 01:10:40|72.55|69.95|72.57|69.97|72.57|69.97|72.55|69.95|0
1635469850000|2021-10-29 01:10:50|72.62|70.02|72.62|70.02|72.62|70.02|72.62|70.02|0
1635469860000|2021-10-29 01:11:00|72.57|69.97|72.57|69.97|72.57|69.97|72.57|69.97|0
1635469870000|2021-10-29 01:11:10|72.6|70|72.57|69.97|72.6|70|72.57|69.97|0
1635469880000|2021-10-29 01:11:20|72.62|70.02|72.57|69.97|72.62|70.02|72.57|69.97|0
1635469890000|2021-10-29 01:11:30|72.53|69.93|72.53|69.93|72.53|69.93|72.53|69.93|0
1635469910000|2021-10-29 01:11:50|72.51|69.91|72.53|69.93|72.53|69.93|72.51|69.91|0
1635469920000|2021-10-29 01:12:00|72.48|69.88|72.53|69.93|72.53|69.93|72.48|69.88|0
1635469940000|2021-10-29 01:12:20|72.51|69.91|72.48|69.88|72.53|69.93|72.48|69.88|0
1635469960000|2021-10-29 01:12:40|72.46|69.86|72.42|69.82|72.46|69.86|72.42|69.82|0
1635469970000|2021-10-29 01:12:50|72.4|69.8|72.4|69.8|72.42|69.82|72.4|69.8|0
1635469980000|2021-10-29 01:13:00|72.48|69.88|72.46|69.86|72.48|69.88|72.46|69.86|0
1635469990000|2021-10-29 01:13:10|72.44|69.84|72.44|69.84|72.44|69.84|72.44|69.84|0
1635470000000|2021-10-29 01:13:20|72.4|69.8|72.4|69.8|72.4|69.8|72.4|69.8|0
1635470060000|2021-10-29 01:14:20|72.35|69.75|72.35|69.75|72.35|69.75|72.35|69.75|0
1635470070000|2021-10-29 01:14:30|72.33|69.73|72.35|69.75|72.35|69.75|72.33|69.73|0
1635470090000|2021-10-29 01:14:50|72.31|69.71|72.31|69.71|72.31|69.71|72.31|69.71|0
1635470100000|2021-10-29 01:15:00|72.26|69.66|72.26|69.66|72.26|69.66|72.26|69.66|0
1635470110000|2021-10-29 01:15:10|72.29|69.69|72.26|69.66|72.31|69.71|72.26|69.66|0
1635470120000|2021-10-29 01:15:20|72.22|69.62|72.22|69.62|72.22|69.62|72.22|69.62|0
1635470130000|2021-10-29 01:15:30|72.26|69.66|72.31|69.71|72.31|69.71|72.26|69.66|0
1635470140000|2021-10-29 01:15:40|72.29|69.69|72.31|69.71|72.31|69.71|72.26|69.66|0
1635470150000|2021-10-29 01:15:50|72.26|69.66|72.26|69.66|72.26|69.66|72.26|69.66|0
1635470160000|2021-10-29 01:16:00|72.31|69.71|72.22|69.62|72.31|69.71|72.22|69.62|0
1635470170000|2021-10-29 01:16:10|72.24|69.64|72.26|69.66|72.26|69.66|72.24|69.64|0
1635470180000|2021-10-29 01:16:20|72.24|69.64|72.22|69.62|72.24|69.64|72.22|69.62|0
1635470190000|2021-10-29 01:16:30|72.26|69.66|72.31|69.71|72.33|69.73|72.26|69.66|0
1635470200000|2021-10-29 01:16:40|72.26|69.66|72.31|69.71|72.31|69.71|72.26|69.66|0
1635470210000|2021-10-29 01:16:50|72.26|69.66|72.22|69.62|72.26|69.66|72.22|69.62|0
1635470220000|2021-10-29 01:17:00|72.26|69.66|72.29|69.69|72.29|69.69|72.22|69.62|0
1635470230000|2021-10-29 01:17:10|72.31|69.71|72.29|69.69|72.31|69.71|72.29|69.69|0
1635470240000|2021-10-29 01:17:20|72.26|69.66|72.26|69.66|72.31|69.71|72.26|69.66|0
1635470250000|2021-10-29 01:17:30|72.31|69.71|72.35|69.75|72.35|69.75|72.31|69.71|0
1635470270000|2021-10-29 01:17:50|72.31|69.71|72.35|69.75|72.35|69.75|72.31|69.71|0
1635470280000|2021-10-29 01:18:00|72.39|69.79|72.39|69.79|72.39|69.79|72.39|69.79|0
1635470290000|2021-10-29 01:18:10|72.44|69.84|72.44|69.84|72.44|69.84|72.44|69.84|0
1635470300000|2021-10-29 01:18:20|72.39|69.79|72.44|69.84|72.44|69.84|72.39|69.79|0
1635470310000|2021-10-29 01:18:30|72.39|69.79|72.37|69.77|72.39|69.79|72.37|69.77|0
1635470320000|2021-10-29 01:18:40|72.35|69.75|72.39|69.79|72.39|69.79|72.35|69.75|0
1635470340000|2021-10-29 01:19:00|72.35|69.75|72.35|69.75|72.35|69.75|72.35|69.75|0
1635470360000|2021-10-29 01:19:20|72.39|69.79|72.35|69.75|72.39|69.79|72.35|69.75|0
1635470390000|2021-10-29 01:19:50|72.33|69.73|72.39|69.79|72.39|69.79|72.33|69.73|0
1635470400000|2021-10-29 01:20:00|72.35|69.75|72.37|69.77|72.37|69.77|72.35|69.75|0
1635470410000|2021-10-29 01:20:10|72.35|69.75|72.44|69.84|72.44|69.84|72.35|69.75|0
1635470420000|2021-10-29 01:20:20|72.48|69.88|72.48|69.88|72.48|69.88|72.48|69.88|0
1635470430000|2021-10-29 01:20:30|72.61|70.01|72.57|69.97|72.61|70.01|72.57|69.97|0
1635470440000|2021-10-29 01:20:40|72.61|70.01|72.57|69.97|72.61|70.01|72.57|69.97|0
1635470450000|2021-10-29 01:20:50|72.61|70.01|72.63|70.03|72.66|70.06|72.61|70.01|0
1635470460000|2021-10-29 01:21:00|72.66|70.06|72.66|70.06|72.66|70.06|72.66|70.06|0
1635470470000|2021-10-29 01:21:10|72.61|70.01|72.57|69.97|72.61|70.01|72.57|69.97|0
1635470480000|2021-10-29 01:21:20|72.61|70.01|72.61|70.01|72.61|70.01|72.61|70.01|0
1635470510000|2021-10-29 01:21:50|72.57|69.97|72.57|69.97|72.57|69.97|72.57|69.97|0
1635470520000|2021-10-29 01:22:00|72.52|69.92|72.57|69.97|72.57|69.97|72.52|69.92|0
1635470530000|2021-10-29 01:22:10|72.55|69.95|72.52|69.92|72.55|69.95|72.52|69.92|0
1635470540000|2021-10-29 01:22:20|72.48|69.88|72.44|69.84|72.48|69.88|72.44|69.84|0
1635470570000|2021-10-29 01:22:50|72.39|69.79|72.44|69.84|72.44|69.84|72.39|69.79|0
1635470580000|2021-10-29 01:23:00|72.48|69.88|72.48|69.88|72.48|69.88|72.48|69.88|0
1635470590000|2021-10-29 01:23:10|72.5|69.9|72.52|69.92|72.52|69.92|72.48|69.88|0
1635470610000|2021-10-29 01:23:30|72.48|69.88|72.48|69.88|72.48|69.88|72.48|69.88|0
1635470620000|2021-10-29 01:23:40|72.52|69.92|72.57|69.97|72.57|69.97|72.52|69.92|0
1635470630000|2021-10-29 01:23:50|72.61|70.01|72.57|69.97|72.61|70.01|72.57|69.97|0
1635470650000|2021-10-29 01:24:10|72.59|69.99|72.57|69.97|72.59|69.99|72.57|69.97|0
1635470660000|2021-10-29 01:24:20|72.61|70.01|72.61|70.01|72.61|70.01|72.61|70.01|0
1635470700000|2021-10-29 01:25:00|72.57|69.97|72.61|70.01|72.61|70.01|72.57|69.97|0
1635470730000|2021-10-29 01:25:30|72.63|70.03|72.65|70.05|72.65|70.05|72.63|70.03|0
1635470740000|2021-10-29 01:25:40|72.61|70.01|72.57|69.97|72.61|70.01|72.57|69.97|0
1635470750000|2021-10-29 01:25:50|72.61|70.01|72.61|70.01|72.61|70.01|72.57|69.97|0
1635470760000|2021-10-29 01:26:00|72.57|69.97|72.48|69.88|72.57|69.97|72.48|69.88|0
1635470770000|2021-10-29 01:26:10|72.5|69.9|72.48|69.88|72.5|69.9|72.48|69.88|0
1635470780000|2021-10-29 01:26:20|72.46|69.86|72.46|69.86|72.46|69.86|72.46|69.86|0
1635470790000|2021-10-29 01:26:30|72.48|69.88|72.43|69.83|72.48|69.88|72.43|69.83|0
1635470800000|2021-10-29 01:26:40|72.48|69.88|72.48|69.88|72.48|69.88|72.48|69.88|0
1635470820000|2021-10-29 01:27:00|72.52|69.92|72.48|69.88|72.52|69.92|72.48|69.88|0
1635470830000|2021-10-29 01:27:10|72.43|69.83|72.43|69.83|72.43|69.83|72.43|69.83|0
1635470850000|2021-10-29 01:27:30|72.39|69.79|72.39|69.79|72.39|69.79|72.39|69.79|0
1635470900000|2021-10-29 01:28:20|72.37|69.77|72.35|69.75|72.37|69.77|72.35|69.75|0
1635470910000|2021-10-29 01:28:30|72.32|69.72|72.35|69.75|72.35|69.75|72.32|69.72|0
1635470930000|2021-10-29 01:28:50|72.37|69.77|72.39|69.79|72.39|69.79|72.37|69.77|0
1635470940000|2021-10-29 01:29:00|72.35|69.75|72.35|69.75|72.35|69.75|72.3|69.7|0
1635470950000|2021-10-29 01:29:10|72.3|69.7|72.3|69.7|72.3|69.7|72.3|69.7|0
1635470960000|2021-10-29 01:29:20|72.26|69.66|72.26|69.66|72.26|69.66|72.26|69.66|0
1635470970000|2021-10-29 01:29:30|72.3|69.7|72.3|69.7|72.3|69.7|72.3|69.7|0
1635470980000|2021-10-29 01:29:40|72.34|69.74|72.34|69.74|72.34|69.74|72.34|69.74|0
1635470990000|2021-10-29 01:29:50|72.3|69.7|72.3|69.7|72.3|69.7|72.3|69.7|0
1635471000000|2021-10-29 01:30:00|72.28|69.68|72.3|69.7|72.3|69.7|72.26|69.66|0
1635471010000|2021-10-29 01:30:10|72.26|69.66|72.3|69.7|72.3|69.7|72.26|69.66|0
1635471020000|2021-10-29 01:30:20|72.28|69.68|72.28|69.68|72.28|69.68|72.28|69.68|0
1635471030000|2021-10-29 01:30:30|72.26|69.66|72.34|69.74|72.34|69.74|72.26|69.66|0
1635471040000|2021-10-29 01:30:40|72.39|69.79|72.39|69.79|72.39|69.79|72.39|69.79|0
1635471050000|2021-10-29 01:30:50|72.43|69.83|72.39|69.79|72.43|69.83|72.39|69.79|0
1635471060000|2021-10-29 01:31:00|72.34|69.74|72.34|69.74|72.34|69.74|72.34|69.74|0
1635471070000|2021-10-29 01:31:10|72.3|69.7|72.3|69.7|72.3|69.7|72.3|69.7|0
1635471080000|2021-10-29 01:31:20|72.34|69.74|72.34|69.74|72.34|69.74|72.34|69.74|0
1635471090000|2021-10-29 01:31:30|72.39|69.79|72.39|69.79|72.39|69.79|72.39|69.79|0
1635471100000|2021-10-29 01:31:40|72.37|69.77|72.39|69.79|72.39|69.79|72.34|69.74|0
1635471110000|2021-10-29 01:31:50|72.34|69.74|72.34|69.74|72.34|69.74|72.34|69.74|0
1635471120000|2021-10-29 01:32:00|72.39|69.79|72.3|69.7|72.39|69.79|72.3|69.7|0
1635471130000|2021-10-29 01:32:10|72.26|69.66|72.28|69.68|72.28|69.68|72.26|69.66|0
1635471140000|2021-10-29 01:32:20|72.26|69.66|72.26|69.66|72.3|69.7|72.26|69.66|0
1635471160000|2021-10-29 01:32:40|72.3|69.7|72.3|69.7|72.3|69.7|72.28|69.68|0
1635471170000|2021-10-29 01:32:50|72.26|69.66|72.26|69.66|72.26|69.66|72.26|69.66|0
1635471180000|2021-10-29 01:33:00|72.28|69.68|72.3|69.7|72.34|69.74|72.28|69.68|0
1635471190000|2021-10-29 01:33:10|72.26|69.66|72.26|69.66|72.26|69.66|72.26|69.66|0
1635471200000|2021-10-29 01:33:20|72.23|69.63|72.26|69.66|72.26|69.66|72.23|69.63|0
1635471210000|2021-10-29 01:33:30|72.21|69.61|72.17|69.57|72.21|69.61|72.17|69.57|0
1635471220000|2021-10-29 01:33:40|72.12|69.52|72.12|69.52|72.12|69.52|72.12|69.52|0
1635471240000|2021-10-29 01:34:00|72.17|69.57|72.12|69.52|72.17|69.57|72.12|69.52|0
1635471250000|2021-10-29 01:34:10|72.08|69.48|72.08|69.48|72.12|69.52|72.08|69.48|0
1635471260000|2021-10-29 01:34:20|72.12|69.52|72.15|69.55|72.15|69.55|72.12|69.52|0
1635471270000|2021-10-29 01:34:30|72.12|69.52|72.1|69.5|72.12|69.52|72.08|69.48|0
1635471280000|2021-10-29 01:34:40|72.12|69.52|72.12|69.52|72.12|69.52|72.12|69.52|0
1635471290000|2021-10-29 01:34:50|72.15|69.55|72.17|69.57|72.17|69.57|72.12|69.52|0
1635471300000|2021-10-29 01:35:00|72.12|69.52|72.17|69.57|72.17|69.57|72.12|69.52|0
1635471320000|2021-10-29 01:35:20|72.21|69.61|72.19|69.59|72.21|69.61|72.19|69.59|0
1635471330000|2021-10-29 01:35:30|72.21|69.61|72.25|69.65|72.25|69.65|72.21|69.61|0
1635471340000|2021-10-29 01:35:40|72.21|69.61|72.21|69.61|72.25|69.65|72.21|69.61|0
1635471360000|2021-10-29 01:36:00|72.23|69.63|72.25|69.65|72.25|69.65|72.23|69.63|0
1635471370000|2021-10-29 01:36:10|72.23|69.63|72.25|69.65|72.25|69.65|72.23|69.63|0
1635471380000|2021-10-29 01:36:20|72.21|69.61|72.21|69.61|72.21|69.61|72.21|69.61|0
1635471390000|2021-10-29 01:36:30|72.25|69.65|72.25|69.65|72.25|69.65|72.25|69.65|0
1635471400000|2021-10-29 01:36:40|72.3|69.7|72.25|69.65|72.3|69.7|72.25|69.65|0
1635471420000|2021-10-29 01:37:00|72.23|69.63|72.25|69.65|72.25|69.65|72.23|69.63|0
1635471450000|2021-10-29 01:37:30|72.28|69.68|72.3|69.7|72.3|69.7|72.25|69.65|0
1635471470000|2021-10-29 01:37:50|72.34|69.74|72.34|69.74|72.34|69.74|72.34|69.74|0
1635471480000|2021-10-29 01:38:00|72.3|69.7|72.34|69.74|72.34|69.74|72.3|69.7|0
1635471490000|2021-10-29 01:38:10|72.39|69.79|72.38|69.78|72.39|69.79|72.38|69.78|0
1635471500000|2021-10-29 01:38:20|72.36|69.76|72.34|69.74|72.36|69.76|72.34|69.74|0
1635471520000|2021-10-29 01:38:40|72.38|69.78|72.34|69.74|72.38|69.78|72.34|69.74|0
1635471530000|2021-10-29 01:38:50|72.38|69.78|72.38|69.78|72.38|69.78|72.36|69.76|0
1635471540000|2021-10-29 01:39:00|72.43|69.83|72.47|69.87|72.47|69.87|72.43|69.83|0
1635471550000|2021-10-29 01:39:10|72.52|69.92|72.47|69.87|72.52|69.92|72.47|69.87|0
1635471570000|2021-10-29 01:39:30|72.52|69.92|72.47|69.87|72.52|69.92|72.47|69.87|0
1635471580000|2021-10-29 01:39:40|72.43|69.83|72.38|69.78|72.43|69.83|72.38|69.78|0
1635471590000|2021-10-29 01:39:50|72.41|69.81|72.38|69.78|72.41|69.81|72.38|69.78|0
1635471600000|2021-10-29 01:40:00|72.43|69.83|72.43|69.83|72.43|69.83|72.38|69.78|0
1635471610000|2021-10-29 01:40:10|72.45|69.85|72.47|69.87|72.47|69.87|72.45|69.85|0
1635471620000|2021-10-29 01:40:20|72.45|69.85|72.45|69.85|72.45|69.85|72.45|69.85|0
1635471630000|2021-10-29 01:40:30|72.47|69.87|72.47|69.87|72.47|69.87|72.43|69.83|0
1635471640000|2021-10-29 01:40:40|72.45|69.85|72.43|69.83|72.45|69.85|72.43|69.83|0
1635471650000|2021-10-29 01:40:50|72.47|69.87|72.45|69.85|72.47|69.87|72.43|69.83|0
1635471660000|2021-10-29 01:41:00|72.47|69.87|72.52|69.92|72.52|69.92|72.47|69.87|0
1635471670000|2021-10-29 01:41:10|72.47|69.87|72.47|69.87|72.47|69.87|72.47|69.87|0
1635471710000|2021-10-29 01:41:50|72.45|69.85|72.43|69.83|72.45|69.85|72.43|69.83|0
1635471720000|2021-10-29 01:42:00|72.47|69.87|72.43|69.83|72.47|69.87|72.43|69.83|0
1635471730000|2021-10-29 01:42:10|72.47|69.87|72.47|69.87|72.47|69.87|72.47|69.87|0
1635471740000|2021-10-29 01:42:20|72.51|69.91|72.51|69.91|72.51|69.91|72.51|69.91|0
1635471750000|2021-10-29 01:42:30|72.47|69.87|72.47|69.87|72.47|69.87|72.47|69.87|0
1635471760000|2021-10-29 01:42:40|72.43|69.83|72.43|69.83|72.43|69.83|72.43|69.83|0
1635471770000|2021-10-29 01:42:50|72.47|69.87|72.47|69.87|72.47|69.87|72.47|69.87|0
1635471780000|2021-10-29 01:43:00|72.43|69.83|72.47|69.87|72.47|69.87|72.43|69.83|0
1635471790000|2021-10-29 01:43:10|72.43|69.83|72.43|69.83|72.43|69.83|72.43|69.83|0
1635471800000|2021-10-29 01:43:20|72.47|69.87|72.47|69.87|72.47|69.87|72.47|69.87|0
1635471810000|2021-10-29 01:43:30|72.45|69.85|72.43|69.83|72.47|69.87|72.43|69.83|0
1635471820000|2021-10-29 01:43:40|72.38|69.78|72.38|69.78|72.38|69.78|72.38|69.78|0
1635471830000|2021-10-29 01:43:50|72.43|69.83|72.43|69.83|72.43|69.83|72.43|69.83|0
1635471840000|2021-10-29 01:44:00|72.41|69.81|72.38|69.78|72.41|69.81|72.38|69.78|0
1635471870000|2021-10-29 01:44:30|72.34|69.74|72.34|69.74|72.34|69.74|72.34|69.74|0
1635471880000|2021-10-29 01:44:40|72.29|69.69|72.29|69.69|72.29|69.69|72.29|69.69|0
1635471890000|2021-10-29 01:44:50|72.25|69.65|72.25|69.65|72.25|69.65|72.25|69.65|0
1635471900000|2021-10-29 01:45:00|72.29|69.69|72.4|69.8|72.43|69.83|72.29|69.69|0
1635471910000|2021-10-29 01:45:10|72.38|69.78|72.38|69.78|72.43|69.83|72.38|69.78|0
1635471920000|2021-10-29 01:45:20|72.43|69.83|72.38|69.78|72.43|69.83|72.38|69.78|0
1635471930000|2021-10-29 01:45:30|72.4|69.8|72.4|69.8|72.43|69.83|72.4|69.8|0
1635471940000|2021-10-29 01:45:40|72.38|69.78|72.4|69.8|72.43|69.83|72.38|69.78|0
1635471950000|2021-10-29 01:45:50|72.38|69.78|72.38|69.78|72.43|69.83|72.38|69.78|0
1635471960000|2021-10-29 01:46:00|72.36|69.76|72.36|69.76|72.36|69.76|72.36|69.76|0
1635471970000|2021-10-29 01:46:10|72.38|69.78|72.38|69.78|72.38|69.78|72.38|69.78|0
1635471990000|2021-10-29 01:46:30|72.36|69.76|72.34|69.74|72.36|69.76|72.34|69.74|0
1635472010000|2021-10-29 01:46:50|72.32|69.72|72.29|69.69|72.34|69.74|72.29|69.69|0
1635472020000|2021-10-29 01:47:00|72.34|69.74|72.29|69.69|72.34|69.74|72.29|69.69|0
1635472040000|2021-10-29 01:47:20|72.34|69.74|72.29|69.69|72.34|69.74|72.29|69.69|0
1635472050000|2021-10-29 01:47:30|72.34|69.74|72.34|69.74|72.34|69.74|72.34|69.74|0
1635472060000|2021-10-29 01:47:40|72.29|69.69|72.29|69.69|72.29|69.69|72.29|69.69|0
1635472080000|2021-10-29 01:48:00|72.21|69.61|72.21|69.61|72.21|69.61|72.21|69.61|0
1635472100000|2021-10-29 01:48:20|72.16|69.56|72.16|69.56|72.16|69.56|72.16|69.56|0
1635472120000|2021-10-29 01:48:40|72.21|69.61|72.21|69.61|72.21|69.61|72.21|69.61|0
1635472130000|2021-10-29 01:48:50|72.16|69.56|72.21|69.61|72.21|69.61|72.16|69.56|0
1635472140000|2021-10-29 01:49:00|72.16|69.56|72.21|69.61|72.21|69.61|72.16|69.56|0
1635472150000|2021-10-29 01:49:10|72.16|69.56|72.16|69.56|72.16|69.56|72.16|69.56|0
1635472160000|2021-10-29 01:49:20|72.18|69.58|72.21|69.61|72.21|69.61|72.18|69.58|0
1635472170000|2021-10-29 01:49:30|72.2|69.6|72.16|69.56|72.2|69.6|72.16|69.56|0
1635472180000|2021-10-29 01:49:40|72.2|69.6|72.2|69.6|72.2|69.6|72.18|69.58|0
1635472190000|2021-10-29 01:49:50|72.18|69.58|72.2|69.6|72.2|69.6|72.18|69.58|0
1635472200000|2021-10-29 01:50:00|72.16|69.56|72.12|69.52|72.16|69.56|72.12|69.52|0
1635472210000|2021-10-29 01:50:10|72.16|69.56|72.14|69.54|72.16|69.56|72.14|69.54|0
1635472220000|2021-10-29 01:50:20|72.12|69.52|72.12|69.52|72.12|69.52|72.12|69.52|0
1635472230000|2021-10-29 01:50:30|72.07|69.47|72.07|69.47|72.07|69.47|72.07|69.47|0
1635472250000|2021-10-29 01:50:50|72.12|69.52|72.07|69.47|72.12|69.52|72.07|69.47|0
1635472260000|2021-10-29 01:51:00|72.12|69.52|72.1|69.5|72.12|69.52|72.07|69.47|0
1635472270000|2021-10-29 01:51:10|72.12|69.52|72.16|69.56|72.16|69.56|72.12|69.52|0
1635472310000|2021-10-29 01:51:50|72.12|69.52|72.12|69.52|72.12|69.52|72.12|69.52|0
1635472330000|2021-10-29 01:52:10|72.16|69.56|72.16|69.56|72.16|69.56|72.16|69.56|0
1635472340000|2021-10-29 01:52:20|72.12|69.52|72.12|69.52|72.12|69.52|72.12|69.52|0
1635472350000|2021-10-29 01:52:30|72.14|69.54|72.16|69.56|72.16|69.56|72.14|69.54|0
1635472360000|2021-10-29 01:52:40|72.2|69.6|72.16|69.56|72.2|69.6|72.16|69.56|0
1635472370000|2021-10-29 01:52:50|72.2|69.6|72.2|69.6|72.2|69.6|72.16|69.56|0
1635472390000|2021-10-29 01:53:10|72.25|69.65|72.25|69.65|72.25|69.65|72.25|69.65|0
1635472400000|2021-10-29 01:53:20|72.23|69.63|72.25|69.65|72.25|69.65|72.23|69.63|0
1635472410000|2021-10-29 01:53:30|72.2|69.6|72.16|69.56|72.2|69.6|72.16|69.56|0
1635472420000|2021-10-29 01:53:40|72.14|69.54|72.16|69.56|72.16|69.56|72.12|69.52|0
1635472430000|2021-10-29 01:53:50|72.14|69.54|72.12|69.52|72.14|69.54|72.12|69.52|0
1635472440000|2021-10-29 01:54:00|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1635472450000|2021-10-29 01:54:10|72.12|69.52|72.12|69.52|72.12|69.52|72.12|69.52|0
1635472460000|2021-10-29 01:54:20|72.07|69.47|72.03|69.43|72.07|69.47|72.03|69.43|0
1635472470000|2021-10-29 01:54:30|71.98|69.38|71.98|69.38|71.98|69.38|71.98|69.38|0
1635472480000|2021-10-29 01:54:40|71.94|69.34|71.98|69.38|71.98|69.38|71.94|69.34|0
1635472490000|2021-10-29 01:54:50|71.96|69.36|71.98|69.38|71.98|69.38|71.96|69.36|0
1635472500000|2021-10-29 01:55:00|71.94|69.34|71.94|69.34|71.94|69.34|71.94|69.34|0
1635472510000|2021-10-29 01:55:10|71.9|69.3|71.94|69.34|71.94|69.34|71.9|69.3|0
1635472520000|2021-10-29 01:55:20|71.96|69.36|71.98|69.38|71.98|69.38|71.96|69.36|0
1635472530000|2021-10-29 01:55:30|72.03|69.43|72.07|69.47|72.07|69.47|72.03|69.43|0
1635472540000|2021-10-29 01:55:40|72.05|69.45|72.07|69.47|72.07|69.47|72.05|69.45|0
1635472560000|2021-10-29 01:56:00|72.11|69.51|72.07|69.47|72.11|69.51|72.07|69.47|0
1635472570000|2021-10-29 01:56:10|72.05|69.45|72.07|69.47|72.07|69.47|72.05|69.45|0
1635472580000|2021-10-29 01:56:20|72.09|69.49|72.11|69.51|72.11|69.51|72.09|69.49|0
1635472590000|2021-10-29 01:56:30|72.07|69.47|72.07|69.47|72.07|69.47|72.07|69.47|0
1635472600000|2021-10-29 01:56:40|72.11|69.51|72.07|69.47|72.11|69.51|72.07|69.47|0
1635472610000|2021-10-29 01:56:50|72.03|69.43|71.98|69.38|72.03|69.43|71.98|69.38|0
1635472620000|2021-10-29 01:57:00|72.03|69.43|72.03|69.43|72.03|69.43|72.03|69.43|0
1635472630000|2021-10-29 01:57:10|72.07|69.47|72.11|69.51|72.11|69.51|72.07|69.47|0
1635472640000|2021-10-29 01:57:20|72.09|69.49|72.11|69.51|72.11|69.51|72.09|69.49|0
1635472660000|2021-10-29 01:57:40|72.16|69.56|72.16|69.56|72.16|69.56|72.11|69.51|0
1635472670000|2021-10-29 01:57:50|72.2|69.6|72.16|69.56|72.2|69.6|72.16|69.56|0
1635472680000|2021-10-29 01:58:00|72.18|69.58|72.22|69.62|72.22|69.62|72.18|69.58|0
1635472690000|2021-10-29 01:58:10|72.24|69.64|72.24|69.64|72.24|69.64|72.24|69.64|0
1635472710000|2021-10-29 01:58:30|72.2|69.6|72.2|69.6|72.2|69.6|72.2|69.6|0
1635472720000|2021-10-29 01:58:40|72.16|69.56|72.16|69.56|72.16|69.56|72.16|69.56|0
1635472730000|2021-10-29 01:58:50|72.2|69.6|72.22|69.62|72.24|69.64|72.2|69.6|0
1635472740000|2021-10-29 01:59:00|72.2|69.6|72.24|69.64|72.24|69.64|72.2|69.6|0
1635472770000|2021-10-29 01:59:30|72.29|69.69|72.24|69.64|72.29|69.69|72.24|69.64|0
1635472780000|2021-10-29 01:59:40|72.29|69.69|72.27|69.67|72.29|69.69|72.24|69.64|0
1635472790000|2021-10-29 01:59:50|72.24|69.64|72.27|69.67|72.29|69.69|72.24|69.64|0
1635472800000|2021-10-29 02:00:00|72.29|69.69|72.29|69.69|72.29|69.69|72.27|69.67|0
1635472810000|2021-10-29 02:00:10|72.24|69.64|72.29|69.69|72.29|69.69|72.24|69.64|0
1635472820000|2021-10-29 02:00:20|72.27|69.67|72.2|69.6|72.27|69.67|72.2|69.6|0
1635472830000|2021-10-29 02:00:30|72.24|69.64|72.24|69.64|72.24|69.64|72.22|69.62|0
1635472840000|2021-10-29 02:00:40|72.22|69.62|72.2|69.6|72.22|69.62|72.2|69.6|0
1635472850000|2021-10-29 02:00:50|72.24|69.64|72.24|69.64|72.24|69.64|72.22|69.62|0
1635472860000|2021-10-29 02:01:00|72.2|69.6|72.2|69.6|72.2|69.6|72.2|69.6|0
1635472870000|2021-10-29 02:01:10|72.16|69.56|72.11|69.51|72.16|69.56|72.11|69.51|0
1635472890000|2021-10-29 02:01:30|72.16|69.56|72.11|69.51|72.16|69.56|72.11|69.51|0
1635472910000|2021-10-29 02:01:50|72.09|69.49|72.11|69.51|72.11|69.51|72.09|69.49|0
1635472940000|2021-10-29 02:02:20|72.16|69.56|72.16|69.56|72.16|69.56|72.16|69.56|0
1635472960000|2021-10-29 02:02:40|72.2|69.6|72.22|69.62|72.22|69.62|72.16|69.56|0
1635472970000|2021-10-29 02:02:50|72.2|69.6|72.2|69.6|72.24|69.64|72.2|69.6|0
1635472990000|2021-10-29 02:03:10|72.16|69.56|72.2|69.6|72.2|69.6|72.16|69.56|0
1635473010000|2021-10-29 02:03:30|72.18|69.58|72.2|69.6|72.2|69.6|72.18|69.58|0
1635473020000|2021-10-29 02:03:40|72.18|69.58|72.18|69.58|72.18|69.58|72.18|69.58|0
1635473030000|2021-10-29 02:03:50|72.2|69.6|72.15|69.55|72.2|69.6|72.15|69.55|0
1635473050000|2021-10-29 02:04:10|72.13|69.53|72.15|69.55|72.15|69.55|72.13|69.53|0
1635473060000|2021-10-29 02:04:20|72.11|69.51|72.11|69.51|72.11|69.51|72.11|69.51|0
1635473070000|2021-10-29 02:04:30|72.13|69.53|72.15|69.55|72.15|69.55|72.13|69.53|0
1635473090000|2021-10-29 02:04:50|72.2|69.6|72.2|69.6|72.2|69.6|72.2|69.6|0
1635473100000|2021-10-29 02:05:00|72.22|69.62|72.22|69.62|72.22|69.62|72.22|69.62|0
1635473110000|2021-10-29 02:05:10|72.2|69.6|72.15|69.55|72.2|69.6|72.15|69.55|0
1635473120000|2021-10-29 02:05:20|72.18|69.58|72.2|69.6|72.2|69.6|72.15|69.55|0
1635473130000|2021-10-29 02:05:30|72.22|69.62|72.22|69.62|72.22|69.62|72.22|69.62|0
1635473140000|2021-10-29 02:05:40|72.2|69.6|72.24|69.64|72.24|69.64|72.2|69.6|0
1635473150000|2021-10-29 02:05:50|72.2|69.6|72.24|69.64|72.24|69.64|72.2|69.6|0
1635473160000|2021-10-29 02:06:00|72.22|69.62|72.2|69.6|72.22|69.62|72.2|69.6|0
1635473200000|2021-10-29 02:06:40|72.24|69.64|72.24|69.64|72.24|69.64|72.24|69.64|0
1635473210000|2021-10-29 02:06:50|72.22|69.62|72.2|69.6|72.22|69.62|72.2|69.6|0
1635473220000|2021-10-29 02:07:00|72.15|69.55|72.15|69.55|72.18|69.58|72.15|69.55|0
1635473230000|2021-10-29 02:07:10|72.2|69.6|72.15|69.55|72.2|69.6|72.15|69.55|0
1635473240000|2021-10-29 02:07:20|72.18|69.58|72.18|69.58|72.18|69.58|72.18|69.58|0
1635473250000|2021-10-29 02:07:30|72.2|69.6|72.18|69.58|72.2|69.6|72.18|69.58|0
1635473260000|2021-10-29 02:07:40|72.15|69.55|72.18|69.58|72.18|69.58|72.15|69.55|0
1635473270000|2021-10-29 02:07:50|72.15|69.55|72.15|69.55|72.15|69.55|72.15|69.55|0
1635473300000|2021-10-29 02:08:20|72.2|69.6|72.15|69.55|72.2|69.6|72.15|69.55|0
1635473310000|2021-10-29 02:08:30|72.13|69.53|72.11|69.51|72.13|69.53|72.11|69.51|0
1635473320000|2021-10-29 02:08:40|72.13|69.53|72.15|69.55|72.15|69.55|72.11|69.51|0
1635473330000|2021-10-29 02:08:50|72.2|69.6|72.2|69.6|72.2|69.6|72.2|69.6|0
1635473360000|2021-10-29 02:09:20|72.18|69.58|72.2|69.6|72.2|69.6|72.18|69.58|0
1635473370000|2021-10-29 02:09:30|72.15|69.55|72.2|69.6|72.2|69.6|72.15|69.55|0
1635473390000|2021-10-29 02:09:50|72.15|69.55|72.15|69.55|72.15|69.55|72.15|69.55|0
1635473400000|2021-10-29 02:10:00|72.17|69.57|72.2|69.6|72.2|69.6|72.17|69.57|0
1635473410000|2021-10-29 02:10:10|72.24|69.64|72.28|69.68|72.28|69.68|72.22|69.62|0
1635473420000|2021-10-29 02:10:20|72.26|69.66|72.24|69.64|72.26|69.66|72.24|69.64|0
1635473430000|2021-10-29 02:10:30|72.2|69.6|72.2|69.6|72.2|69.6|72.2|69.6|0
1635473460000|2021-10-29 02:11:00|72.15|69.55|72.2|69.6|72.2|69.6|72.15|69.55|0
1635473470000|2021-10-29 02:11:10|72.15|69.55|72.17|69.57|72.17|69.57|72.15|69.55|0
1635473480000|2021-10-29 02:11:20|72.2|69.6|72.2|69.6|72.2|69.6|72.2|69.6|0
1635473510000|2021-10-29 02:11:50|72.15|69.55|72.19|69.59|72.19|69.59|72.15|69.55|0
1635473520000|2021-10-29 02:12:00|72.15|69.55|72.11|69.51|72.15|69.55|72.11|69.51|0
1635473530000|2021-10-29 02:12:10|72.13|69.53|72.15|69.55|72.15|69.55|72.13|69.53|0
1635473550000|2021-10-29 02:12:30|72.11|69.51|72.15|69.55|72.15|69.55|72.11|69.51|0
1635473570000|2021-10-29 02:12:50|72.17|69.57|72.15|69.55|72.17|69.57|72.15|69.55|0
1635473580000|2021-10-29 02:13:00|72.11|69.51|72.13|69.53|72.13|69.53|72.11|69.51|0
1635473590000|2021-10-29 02:13:10|72.11|69.51|72.11|69.51|72.13|69.53|72.11|69.51|0
1635473600000|2021-10-29 02:13:20|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1635473610000|2021-10-29 02:13:30|72.06|69.46|72.09|69.49|72.11|69.51|72.06|69.46|0
1635473620000|2021-10-29 02:13:40|72.06|69.46|72.02|69.42|72.06|69.46|72.02|69.42|0
1635473630000|2021-10-29 02:13:50|72.04|69.44|72.02|69.42|72.04|69.44|72.02|69.42|0
1635473640000|2021-10-29 02:14:00|71.98|69.38|72.02|69.42|72.02|69.42|71.98|69.38|0
1635473650000|2021-10-29 02:14:10|71.98|69.38|71.98|69.38|71.98|69.38|71.93|69.33|0
1635473660000|2021-10-29 02:14:20|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1635473680000|2021-10-29 02:14:40|71.89|69.29|71.89|69.29|71.91|69.31|71.89|69.29|0
1635473700000|2021-10-29 02:15:00|71.87|69.27|71.93|69.33|71.93|69.33|71.87|69.27|0
1635473720000|2021-10-29 02:15:20|71.98|69.38|71.95|69.35|71.98|69.38|71.93|69.33|0
1635473730000|2021-10-29 02:15:30|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1635473740000|2021-10-29 02:15:40|71.89|69.29|71.89|69.29|71.89|69.29|71.89|69.29|0
1635473750000|2021-10-29 02:15:50|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1635473760000|2021-10-29 02:16:00|71.89|69.29|71.89|69.29|71.93|69.33|71.89|69.29|0
1635473790000|2021-10-29 02:16:30|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1635473800000|2021-10-29 02:16:40|71.97|69.37|71.93|69.33|71.97|69.37|71.93|69.33|0
1635473810000|2021-10-29 02:16:50|71.95|69.35|71.95|69.35|71.95|69.35|71.95|69.35|0
1635473820000|2021-10-29 02:17:00|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1635473840000|2021-10-29 02:17:20|71.95|69.35|71.93|69.33|71.95|69.35|71.93|69.33|0
1635473860000|2021-10-29 02:17:40|71.95|69.35|71.95|69.35|71.97|69.37|71.95|69.35|0
1635473870000|2021-10-29 02:17:50|71.97|69.37|72.02|69.42|72.02|69.42|71.97|69.37|0
1635473880000|2021-10-29 02:18:00|71.97|69.37|71.97|69.37|71.97|69.37|71.97|69.37|0
1635473890000|2021-10-29 02:18:10|71.93|69.33|71.89|69.29|71.93|69.33|71.89|69.29|0
1635473900000|2021-10-29 02:18:20|71.93|69.33|71.89|69.29|71.93|69.33|71.89|69.29|0
1635473910000|2021-10-29 02:18:30|71.93|69.33|71.93|69.33|71.93|69.33|71.89|69.29|0
1635473920000|2021-10-29 02:18:40|71.91|69.31|71.93|69.33|71.93|69.33|71.89|69.29|0
1635473940000|2021-10-29 02:19:00|71.89|69.29|71.91|69.31|71.91|69.31|71.89|69.29|0
1635473950000|2021-10-29 02:19:10|71.89|69.29|71.89|69.29|71.89|69.29|71.89|69.29|0
1635473960000|2021-10-29 02:19:20|71.93|69.33|71.91|69.31|71.93|69.33|71.91|69.31|0
1635473970000|2021-10-29 02:19:30|71.93|69.33|71.97|69.37|71.97|69.37|71.89|69.29|0
1635473980000|2021-10-29 02:19:40|71.95|69.35|71.95|69.35|71.95|69.35|71.93|69.33|0
1635473990000|2021-10-29 02:19:50|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1635474000000|2021-10-29 02:20:00|71.89|69.29|71.89|69.29|71.91|69.31|71.89|69.29|0
1635474130000|2021-10-29 02:22:10|72.02|69.42|71.97|69.37|72.02|69.42|71.97|69.37|0
1635474140000|2021-10-29 02:22:20|72.02|69.42|71.97|69.37|72.02|69.42|71.97|69.37|0
1635474150000|2021-10-29 02:22:30|71.99|69.39|72.02|69.42|72.02|69.42|71.99|69.39|0
1635474160000|2021-10-29 02:22:40|71.97|69.37|71.97|69.37|71.97|69.37|71.97|69.37|0
1635474170000|2021-10-29 02:22:50|72.02|69.42|72.02|69.42|72.02|69.42|72.02|69.42|0
1635474180000|2021-10-29 02:23:00|71.97|69.37|71.97|69.37|72.02|69.42|71.97|69.37|0
1635474190000|2021-10-29 02:23:10|72.02|69.42|72.02|69.42|72.02|69.42|72.02|69.42|0
1635474200000|2021-10-29 02:23:20|72.04|69.44|72.02|69.42|72.04|69.44|72.02|69.42|0
1635474220000|2021-10-29 02:23:40|72.04|69.44|72.02|69.42|72.04|69.44|72.02|69.42|0
1635474240000|2021-10-29 02:24:00|72.01|69.41|71.97|69.37|72.01|69.41|71.97|69.37|0
1635474250000|2021-10-29 02:24:10|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1635474260000|2021-10-29 02:24:20|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635474280000|2021-10-29 02:24:40|72.1|69.5|72.1|69.5|72.1|69.5|72.08|69.48|0
1635474290000|2021-10-29 02:24:50|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635474300000|2021-10-29 02:25:00|72.1|69.5|72.1|69.5|72.1|69.5|72.1|69.5|0
1635474320000|2021-10-29 02:25:20|72.06|69.46|72.08|69.48|72.08|69.48|72.06|69.46|0
1635474330000|2021-10-29 02:25:30|72.06|69.46|72.06|69.46|72.1|69.5|72.06|69.46|0
1635474340000|2021-10-29 02:25:40|72.1|69.5|72.1|69.5|72.1|69.5|72.1|69.5|0
1635474370000|2021-10-29 02:26:10|72.08|69.48|72.06|69.46|72.08|69.48|72.06|69.46|0
1635474390000|2021-10-29 02:26:30|72.08|69.48|72.08|69.48|72.08|69.48|72.08|69.48|0
1635474400000|2021-10-29 02:26:40|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635474480000|2021-10-29 02:28:00|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1635474490000|2021-10-29 02:28:10|71.97|69.37|71.97|69.37|71.97|69.37|71.97|69.37|0
1635474510000|2021-10-29 02:28:30|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1635474520000|2021-10-29 02:28:40|71.97|69.37|71.97|69.37|71.97|69.37|71.97|69.37|0
1635474550000|2021-10-29 02:29:10|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1635474590000|2021-10-29 02:29:50|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635474600000|2021-10-29 02:30:00|72.08|69.48|72.1|69.5|72.1|69.5|72.08|69.48|0
1635474630000|2021-10-29 02:30:30|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1635474640000|2021-10-29 02:30:40|72.1|69.5|72.1|69.5|72.14|69.54|72.1|69.5|0
1635474650000|2021-10-29 02:30:50|72.14|69.54|72.12|69.52|72.14|69.54|72.12|69.52|0
1635474660000|2021-10-29 02:31:00|72.14|69.54|72.19|69.59|72.19|69.59|72.14|69.54|0
1635474670000|2021-10-29 02:31:10|72.17|69.57|72.19|69.59|72.19|69.59|72.17|69.57|0
1635474700000|2021-10-29 02:31:40|72.23|69.63|72.19|69.59|72.23|69.63|72.19|69.59|0
1635474710000|2021-10-29 02:31:50|72.17|69.57|72.19|69.59|72.19|69.59|72.17|69.57|0
1635474720000|2021-10-29 02:32:00|72.17|69.57|72.14|69.54|72.17|69.57|72.14|69.54|0
1635474730000|2021-10-29 02:32:10|72.19|69.59|72.19|69.59|72.19|69.59|72.19|69.59|0
1635474750000|2021-10-29 02:32:30|72.23|69.63|72.23|69.63|72.23|69.63|72.23|69.63|0
1635474760000|2021-10-29 02:32:40|72.19|69.59|72.19|69.59|72.19|69.59|72.19|69.59|0
1635474770000|2021-10-29 02:32:50|72.14|69.54|72.16|69.56|72.19|69.59|72.14|69.54|0
1635474780000|2021-10-29 02:33:00|72.19|69.59|72.19|69.59|72.19|69.59|72.19|69.59|0
1635474800000|2021-10-29 02:33:20|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1635474830000|2021-10-29 02:33:50|72.16|69.56|72.16|69.56|72.16|69.56|72.16|69.56|0
1635474840000|2021-10-29 02:34:00|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1635474860000|2021-10-29 02:34:20|72.18|69.58|72.23|69.63|72.23|69.63|72.18|69.58|0
1635474880000|2021-10-29 02:34:40|72.21|69.61|72.23|69.63|72.23|69.63|72.18|69.58|0
1635474890000|2021-10-29 02:34:50|72.18|69.58|72.18|69.58|72.18|69.58|72.18|69.58|0
1635474910000|2021-10-29 02:35:10|72.23|69.63|72.23|69.63|72.23|69.63|72.23|69.63|0
1635474920000|2021-10-29 02:35:20|72.18|69.58|72.18|69.58|72.18|69.58|72.18|69.58|0
1635474930000|2021-10-29 02:35:30|72.23|69.63|72.18|69.58|72.23|69.63|72.18|69.58|0
1635474950000|2021-10-29 02:35:50|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1635474960000|2021-10-29 02:36:00|72.18|69.58|72.16|69.56|72.18|69.58|72.16|69.56|0
1635474970000|2021-10-29 02:36:10|72.18|69.58|72.14|69.54|72.18|69.58|72.14|69.54|0
1635475010000|2021-10-29 02:36:50|72.1|69.5|72.14|69.54|72.14|69.54|72.1|69.5|0
1635475020000|2021-10-29 02:37:00|72.1|69.5|72.1|69.5|72.1|69.5|72.1|69.5|0
1635475050000|2021-10-29 02:37:30|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1635475060000|2021-10-29 02:37:40|72.1|69.5|72.14|69.54|72.14|69.54|72.1|69.5|0
1635475080000|2021-10-29 02:38:00|72.1|69.5|72.1|69.5|72.1|69.5|72.1|69.5|0
1635475100000|2021-10-29 02:38:20|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1635475140000|2021-10-29 02:39:00|72.1|69.5|72.1|69.5|72.1|69.5|72.1|69.5|0
1635475150000|2021-10-29 02:39:10|72.05|69.45|72.05|69.45|72.05|69.45|72.05|69.45|0
1635475170000|2021-10-29 02:39:30|72.1|69.5|72.1|69.5|72.1|69.5|72.1|69.5|0
1635475190000|2021-10-29 02:39:50|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1635475220000|2021-10-29 02:40:20|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1635475260000|2021-10-29 02:41:00|72.05|69.45|72.05|69.45|72.05|69.45|72.05|69.45|0
1635475270000|2021-10-29 02:41:10|72.09|69.49|72.05|69.45|72.09|69.49|72.05|69.45|0
1635475280000|2021-10-29 02:41:20|72.09|69.49|72.14|69.54|72.14|69.54|72.09|69.49|0
1635475290000|2021-10-29 02:41:30|72.12|69.52|72.14|69.54|72.14|69.54|72.12|69.52|0
1635475300000|2021-10-29 02:41:40|72.12|69.52|72.09|69.49|72.12|69.52|72.09|69.49|0
1635475320000|2021-10-29 02:42:00|72.07|69.47|72.14|69.54|72.14|69.54|72.07|69.47|0
1635475330000|2021-10-29 02:42:10|72.12|69.52|72.14|69.54|72.14|69.54|72.12|69.52|0
1635475340000|2021-10-29 02:42:20|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1635475350000|2021-10-29 02:42:30|72.05|69.45|72.05|69.45|72.05|69.45|72.05|69.45|0
1635475360000|2021-10-29 02:42:40|72.07|69.47|72.05|69.45|72.07|69.47|72.05|69.45|0
1635475390000|2021-10-29 02:43:10|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1635475400000|2021-10-29 02:43:20|72.07|69.47|72.07|69.47|72.07|69.47|72.07|69.47|0
1635475410000|2021-10-29 02:43:30|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1635475420000|2021-10-29 02:43:40|72.07|69.47|72.07|69.47|72.07|69.47|72.07|69.47|0
1635475430000|2021-10-29 02:43:50|72.09|69.49|72.05|69.45|72.09|69.49|72.05|69.45|0
1635475490000|2021-10-29 02:44:50|72.09|69.49|72.05|69.45|72.09|69.49|72.05|69.45|0
1635475510000|2021-10-29 02:45:10|72.03|69.43|72.03|69.43|72.03|69.43|72.03|69.43|0
1635475520000|2021-10-29 02:45:20|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1635475550000|2021-10-29 02:45:50|71.96|69.36|71.98|69.38|71.98|69.38|71.96|69.36|0
1635475560000|2021-10-29 02:46:00|71.96|69.36|71.96|69.36|71.96|69.36|71.96|69.36|0
1635475580000|2021-10-29 02:46:20|71.92|69.32|71.96|69.36|71.96|69.36|71.92|69.32|0
1635475600000|2021-10-29 02:46:40|71.94|69.34|71.94|69.34|71.94|69.34|71.94|69.34|0
1635475610000|2021-10-29 02:46:50|71.92|69.32|71.92|69.32|71.92|69.32|71.92|69.32|0
1635475620000|2021-10-29 02:47:00|71.96|69.36|71.96|69.36|71.96|69.36|71.96|69.36|0
1635475630000|2021-10-29 02:47:10|71.92|69.32|71.92|69.32|71.92|69.32|71.92|69.32|0
1635475640000|2021-10-29 02:47:20|71.87|69.27|71.87|69.27|71.87|69.27|71.87|69.27|0
1635475650000|2021-10-29 02:47:30|71.92|69.32|71.87|69.27|71.92|69.32|71.87|69.27|0
1635475660000|2021-10-29 02:47:40|71.92|69.32|71.92|69.32|71.92|69.32|71.92|69.32|0
1635475670000|2021-10-29 02:47:50|71.96|69.36|71.96|69.36|71.96|69.36|71.96|69.36|0
1635475690000|2021-10-29 02:48:10|72|69.4|72|69.4|72|69.4|72|69.4|0
1635475740000|2021-10-29 02:49:00|71.98|69.38|71.96|69.36|71.98|69.38|71.96|69.36|0
1635475800000|2021-10-29 02:50:00|71.94|69.34|71.94|69.34|71.94|69.34|71.94|69.34|0
1635475810000|2021-10-29 02:50:10|71.92|69.32|71.92|69.32|71.92|69.32|71.92|69.32|0
1635475820000|2021-10-29 02:50:20|71.96|69.36|71.96|69.36|71.96|69.36|71.96|69.36|0
1635475830000|2021-10-29 02:50:30|71.98|69.38|72|69.4|72|69.4|71.96|69.36|0
1635475840000|2021-10-29 02:50:40|71.96|69.36|72|69.4|72|69.4|71.96|69.36|0
1635475880000|2021-10-29 02:51:20|72.05|69.45|72.05|69.45|72.05|69.45|72.05|69.45|0
1635475890000|2021-10-29 02:51:30|72.03|69.43|72.03|69.43|72.03|69.43|72.03|69.43|0
1635475900000|2021-10-29 02:51:40|72.05|69.45|72.03|69.43|72.05|69.45|72.03|69.43|0
1635475910000|2021-10-29 02:51:50|72|69.4|72.03|69.43|72.05|69.45|72|69.4|0
1635475920000|2021-10-29 02:52:00|72|69.4|72.05|69.45|72.05|69.45|72|69.4|0
1635475970000|2021-10-29 02:52:50|72|69.4|72|69.4|72|69.4|72|69.4|0
1635476010000|2021-10-29 02:53:30|71.96|69.36|72|69.4|72|69.4|71.96|69.36|0
1635476020000|2021-10-29 02:53:40|72.05|69.45|72|69.4|72.05|69.45|72|69.4|0
1635476030000|2021-10-29 02:53:50|72.05|69.45|72.05|69.45|72.05|69.45|72.05|69.45|0
1635476070000|2021-10-29 02:54:30|72.04|69.44|72.04|69.44|72.04|69.44|72.04|69.44|0
1635476100000|2021-10-29 02:55:00|72|69.4|72|69.4|72|69.4|72|69.4|0
1635476110000|2021-10-29 02:55:10|72.02|69.42|72|69.4|72.02|69.42|72|69.4|0
1635476170000|2021-10-29 02:56:10|72.04|69.44|72|69.4|72.04|69.44|72|69.4|0
1635476180000|2021-10-29 02:56:20|72.04|69.44|72.02|69.42|72.04|69.44|72.02|69.42|0
1635476190000|2021-10-29 02:56:30|72.04|69.44|72.02|69.42|72.04|69.44|72.02|69.42|0
1635476200000|2021-10-29 02:56:40|72.04|69.44|72.02|69.42|72.04|69.44|72.02|69.42|0
1635476210000|2021-10-29 02:56:50|72|69.4|72|69.4|72|69.4|72|69.4|0
1635476260000|2021-10-29 02:57:40|71.96|69.36|72|69.4|72|69.4|71.96|69.36|0
1635476300000|2021-10-29 02:58:20|71.98|69.38|71.98|69.38|71.98|69.38|71.98|69.38|0
1635476310000|2021-10-29 02:58:30|72|69.4|72|69.4|72|69.4|71.96|69.36|0
1635476330000|2021-10-29 02:58:50|71.96|69.36|71.96|69.36|71.96|69.36|71.96|69.36|0
1635476360000|2021-10-29 02:59:20|71.98|69.38|72|69.4|72|69.4|71.98|69.38|0
1635476370000|2021-10-29 02:59:30|72.04|69.44|72.04|69.44|72.04|69.44|72.04|69.44|0
1635476380000|2021-10-29 02:59:40|72.02|69.42|72|69.4|72.02|69.42|72|69.4|0
1635476390000|2021-10-29 02:59:50|72.02|69.42|72|69.4|72.04|69.44|72|69.4|0
1635476410000|2021-10-29 03:00:10|71.96|69.36|72|69.4|72|69.4|71.96|69.36|0
1635476420000|2021-10-29 03:00:20|72.04|69.44|72.04|69.44|72.04|69.44|72.04|69.44|0
1635476510000|2021-10-29 03:01:50|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1635476520000|2021-10-29 03:02:00|72.13|69.53|72.11|69.51|72.13|69.53|72.09|69.49|0
1635476530000|2021-10-29 03:02:10|72.13|69.53|72.13|69.53|72.13|69.53|72.11|69.51|0
1635476540000|2021-10-29 03:02:20|72.09|69.49|72.09|69.49|72.09|69.49|72.09|69.49|0
1635476550000|2021-10-29 03:02:30|72.11|69.51|72.09|69.49|72.11|69.51|72.09|69.49|0
1635476560000|2021-10-29 03:02:40|72.08|69.48|72.08|69.48|72.08|69.48|72.08|69.48|0
1635476590000|2021-10-29 03:03:10|72.04|69.44|72.04|69.44|72.04|69.44|72.04|69.44|0
1635476610000|2021-10-29 03:03:30|72.06|69.46|72.06|69.46|72.06|69.46|72.06|69.46|0
1635476620000|2021-10-29 03:03:40|72.04|69.44|72.04|69.44|72.04|69.44|72.04|69.44|0
1635476640000|2021-10-29 03:04:00|72|69.4|72.02|69.42|72.02|69.42|72|69.4|0
1635476650000|2021-10-29 03:04:10|72|69.4|72|69.4|72|69.4|72|69.4|0
1635476660000|2021-10-29 03:04:20|72.02|69.42|72.04|69.44|72.04|69.44|72|69.4|0
1635476670000|2021-10-29 03:04:30|72|69.4|72|69.4|72|69.4|72|69.4|0
1635476690000|2021-10-29 03:04:50|71.95|69.35|72|69.4|72|69.4|71.95|69.35|0
1635476730000|2021-10-29 03:05:30|71.95|69.35|71.95|69.35|71.95|69.35|71.95|69.35|0
1635476770000|2021-10-29 03:06:10|71.91|69.31|71.91|69.31|71.91|69.31|71.91|69.31|0
1635476790000|2021-10-29 03:06:30|71.93|69.33|71.95|69.35|71.95|69.35|71.93|69.33|0
1635476850000|2021-10-29 03:07:30|71.97|69.37|71.95|69.35|71.97|69.37|71.95|69.35|0
1635476860000|2021-10-29 03:07:40|71.97|69.37|71.95|69.35|71.97|69.37|71.95|69.35|0
1635476870000|2021-10-29 03:07:50|72|69.4|71.95|69.35|72|69.4|71.95|69.35|0
1635476880000|2021-10-29 03:08:00|71.97|69.37|71.97|69.37|71.97|69.37|71.97|69.37|0
1635476890000|2021-10-29 03:08:10|71.95|69.35|71.97|69.37|71.97|69.37|71.95|69.35|0
1635476900000|2021-10-29 03:08:20|72|69.4|72|69.4|72|69.4|71.97|69.37|0
1635476910000|2021-10-29 03:08:30|71.95|69.35|71.95|69.35|71.95|69.35|71.95|69.35|0
1635476930000|2021-10-29 03:08:50|71.97|69.37|71.95|69.35|71.97|69.37|71.95|69.35|0
1635476940000|2021-10-29 03:09:00|71.99|69.39|71.99|69.39|71.99|69.39|71.99|69.39|0
1635476970000|2021-10-29 03:09:30|71.95|69.35|71.95|69.35|71.95|69.35|71.95|69.35|0
1635477010000|2021-10-29 03:10:10|71.99|69.39|71.99|69.39|71.99|69.39|71.99|69.39|0
1635477020000|2021-10-29 03:10:20|71.95|69.35|71.97|69.37|71.97|69.37|71.95|69.35|0
1635477030000|2021-10-29 03:10:30|71.95|69.35|71.95|69.35|71.95|69.35|71.95|69.35|0
1635477040000|2021-10-29 03:10:40|71.99|69.39|71.99|69.39|71.99|69.39|71.99|69.39|0
1635477060000|2021-10-29 03:11:00|72.02|69.42|72.04|69.44|72.04|69.44|72.02|69.42|0
1635477070000|2021-10-29 03:11:10|71.99|69.39|71.99|69.39|71.99|69.39|71.99|69.39|0
1635477080000|2021-10-29 03:11:20|72.02|69.42|71.99|69.39|72.02|69.42|71.99|69.39|0
1635477160000|2021-10-29 03:12:40|72.04|69.44|71.99|69.39|72.04|69.44|71.99|69.39|0
1635477170000|2021-10-29 03:12:50|72.02|69.42|72.04|69.44|72.04|69.44|72.02|69.42|0
1635477180000|2021-10-29 03:13:00|71.99|69.39|71.99|69.39|71.99|69.39|71.99|69.39|0
1635477210000|2021-10-29 03:13:30|72.04|69.44|72.04|69.44|72.04|69.44|72.04|69.44|0
1635477220000|2021-10-29 03:13:40|71.99|69.39|71.99|69.39|71.99|69.39|71.99|69.39|0
1635477240000|2021-10-29 03:14:00|71.95|69.35|71.95|69.35|71.95|69.35|71.95|69.35|0
1635477250000|2021-10-29 03:14:10|71.91|69.31|71.95|69.35|71.95|69.35|71.91|69.31|0
1635477300000|2021-10-29 03:15:00|71.91|69.31|71.91|69.31|71.91|69.31|71.91|69.31|0
1635477310000|2021-10-29 03:15:10|71.95|69.35|71.95|69.35|71.95|69.35|71.95|69.35|0
1635477320000|2021-10-29 03:15:20|71.9|69.3|71.93|69.33|71.95|69.35|71.9|69.3|0
1635477330000|2021-10-29 03:15:30|71.95|69.35|71.95|69.35|71.95|69.35|71.95|69.35|0
1635477340000|2021-10-29 03:15:40|71.9|69.3|71.9|69.3|71.9|69.3|71.9|69.3|0
1635477350000|2021-10-29 03:15:50|71.95|69.35|71.95|69.35|71.95|69.35|71.9|69.3|0
1635477360000|2021-10-29 03:16:00|71.9|69.3|71.9|69.3|71.9|69.3|71.9|69.3|0
1635477400000|2021-10-29 03:16:40|71.86|69.26|71.86|69.26|71.86|69.26|71.86|69.26|0
1635477430000|2021-10-29 03:17:10|71.9|69.3|71.86|69.26|71.9|69.3|71.86|69.26|0
1635477440000|2021-10-29 03:17:20|71.9|69.3|71.9|69.3|71.9|69.3|71.9|69.3|0
1635477500000|2021-10-29 03:18:20|71.95|69.35|71.9|69.3|71.95|69.35|71.9|69.3|0
1635477540000|2021-10-29 03:19:00|71.95|69.35|71.9|69.3|71.95|69.35|71.9|69.3|0
1635477560000|2021-10-29 03:19:20|71.95|69.35|71.95|69.35|71.95|69.35|71.95|69.35|0
1635477570000|2021-10-29 03:19:30|71.99|69.39|71.99|69.39|71.99|69.39|71.99|69.39|0
1635477580000|2021-10-29 03:19:40|71.95|69.35|71.95|69.35|71.95|69.35|71.95|69.35|0
1635477610000|2021-10-29 03:20:10|71.93|69.33|71.93|69.33|71.93|69.33|71.93|69.33|0
1635477620000|2021-10-29 03:20:20|71.9|69.3|71.9|69.3|71.9|69.3|71.9|69.3|0
1635477630000|2021-10-29 03:20:30|71.86|69.26|71.86|69.26|71.86|69.26|71.86|69.26|0
1635477640000|2021-10-29 03:20:40|71.82|69.22|71.82|69.22|71.82|69.22|71.82|69.22|0
1635477650000|2021-10-29 03:20:50|71.77|69.17|71.77|69.17|71.77|69.17|71.77|69.17|0
1635477660000|2021-10-29 03:21:00|71.73|69.13|71.73|69.13|71.73|69.13|71.73|69.13|0
1635477680000|2021-10-29 03:21:20|71.68|69.08|71.68|69.08|71.68|69.08|71.68|69.08|0
1635477690000|2021-10-29 03:21:30|71.64|69.04|71.64|69.04|71.64|69.04|71.64|69.04|0
1635477700000|2021-10-29 03:21:40|71.68|69.08|71.68|69.08|71.68|69.08|71.68|69.08|0
1635477710000|2021-10-29 03:21:50|71.64|69.04|71.64|69.04|71.64|69.04|71.64|69.04|0
1635477720000|2021-10-29 03:22:00|71.68|69.08|71.73|69.13|71.73|69.13|71.68|69.08|0
1635477730000|2021-10-29 03:22:10|71.68|69.08|71.73|69.13|71.73|69.13|71.68|69.08|0
1635477740000|2021-10-29 03:22:20|71.68|69.08|71.73|69.13|71.73|69.13|71.68|69.08|0
1635477760000|2021-10-29 03:22:40|71.68|69.08|71.68|69.08|71.68|69.08|71.68|69.08|0
1635477770000|2021-10-29 03:22:50|71.64|69.04|71.64|69.04|71.68|69.08|71.64|69.04|0
1635477780000|2021-10-29 03:23:00|71.42|68.82|71.47|68.87|71.47|68.87|71.42|68.82|0
1635477790000|2021-10-29 03:23:10|71.51|68.91|71.47|68.87|71.51|68.91|71.42|68.82|0
1635477800000|2021-10-29 03:23:20|71.45|68.85|71.38|68.78|71.45|68.85|71.38|68.78|0
1635477810000|2021-10-29 03:23:30|71.42|68.82|71.51|68.91|71.51|68.91|71.42|68.82|0
1635477820000|2021-10-29 03:23:40|71.47|68.87|71.47|68.87|71.47|68.87|71.47|68.87|0
1635477830000|2021-10-29 03:23:50|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635477840000|2021-10-29 03:24:00|71.55|68.95|71.51|68.91|71.55|68.95|71.51|68.91|0
1635477850000|2021-10-29 03:24:10|71.49|68.89|71.47|68.87|71.49|68.89|71.42|68.82|0
1635477860000|2021-10-29 03:24:20|71.45|68.85|71.47|68.87|71.47|68.87|71.42|68.82|0
1635477870000|2021-10-29 03:24:30|71.42|68.82|71.47|68.87|71.47|68.87|71.42|68.82|0
1635477880000|2021-10-29 03:24:40|71.49|68.89|71.47|68.87|71.49|68.89|71.47|68.87|0
1635477890000|2021-10-29 03:24:50|71.51|68.91|71.51|68.91|71.51|68.91|71.51|68.91|0
1635477900000|2021-10-29 03:25:00|71.49|68.89|71.49|68.89|71.49|68.89|71.49|68.89|0
1635477910000|2021-10-29 03:25:10|71.51|68.91|71.45|68.85|71.51|68.91|71.45|68.85|0
1635477920000|2021-10-29 03:25:20|71.42|68.82|71.42|68.82|71.47|68.87|71.42|68.82|0
1635477930000|2021-10-29 03:25:30|71.47|68.87|71.51|68.91|71.51|68.91|71.47|68.87|0
1635477940000|2021-10-29 03:25:40|71.47|68.87|71.55|68.95|71.55|68.95|71.47|68.87|0
1635477950000|2021-10-29 03:25:50|71.58|68.98|71.51|68.91|71.58|68.98|71.51|68.91|0
1635477960000|2021-10-29 03:26:00|71.53|68.93|71.47|68.87|71.53|68.93|71.47|68.87|0
1635477970000|2021-10-29 03:26:10|71.49|68.89|71.44|68.84|71.49|68.89|71.42|68.82|0
1635477980000|2021-10-29 03:26:20|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635477990000|2021-10-29 03:26:30|71.38|68.78|71.42|68.82|71.42|68.82|71.38|68.78|0
1635478000000|2021-10-29 03:26:40|71.38|68.78|71.4|68.8|71.42|68.82|71.38|68.78|0
1635478010000|2021-10-29 03:26:50|71.34|68.74|71.36|68.76|71.36|68.76|71.34|68.74|0
1635478020000|2021-10-29 03:27:00|71.34|68.74|71.29|68.69|71.34|68.74|71.29|68.69|0
1635478030000|2021-10-29 03:27:10|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635478040000|2021-10-29 03:27:20|71.29|68.69|71.29|68.69|71.29|68.69|71.29|68.69|0
1635478060000|2021-10-29 03:27:40|71.34|68.74|71.34|68.74|71.34|68.74|71.34|68.74|0
1635478080000|2021-10-29 03:28:00|71.29|68.69|71.25|68.65|71.29|68.69|71.25|68.65|0
1635478090000|2021-10-29 03:28:10|71.29|68.69|71.29|68.69|71.29|68.69|71.25|68.65|0
1635478100000|2021-10-29 03:28:20|71.25|68.65|71.25|68.65|71.25|68.65|71.25|68.65|0
1635478110000|2021-10-29 03:28:30|71.27|68.67|71.29|68.69|71.29|68.69|71.27|68.67|0
1635478120000|2021-10-29 03:28:40|71.27|68.67|71.29|68.69|71.29|68.69|71.25|68.65|0
1635478130000|2021-10-29 03:28:50|71.27|68.67|71.29|68.69|71.29|68.69|71.27|68.67|0
1635478140000|2021-10-29 03:29:00|71.27|68.67|71.29|68.69|71.29|68.69|71.27|68.67|0
1635478170000|2021-10-29 03:29:30|71.33|68.73|71.33|68.73|71.33|68.73|71.33|68.73|0
1635478190000|2021-10-29 03:29:50|71.36|68.76|71.33|68.73|71.36|68.76|71.33|68.73|0
1635478200000|2021-10-29 03:30:00|71.36|68.76|71.38|68.78|71.38|68.78|71.33|68.73|0
1635478220000|2021-10-29 03:30:20|71.36|68.76|71.38|68.78|71.38|68.78|71.33|68.73|0
1635478230000|2021-10-29 03:30:30|71.42|68.82|71.38|68.78|71.42|68.82|71.38|68.78|0
1635478250000|2021-10-29 03:30:50|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635478270000|2021-10-29 03:31:10|71.46|68.86|71.42|68.82|71.46|68.86|71.42|68.82|0
1635478280000|2021-10-29 03:31:20|71.38|68.78|71.42|68.82|71.42|68.82|71.38|68.78|0
1635478300000|2021-10-29 03:31:40|71.44|68.84|71.46|68.86|71.46|68.86|71.44|68.84|0
1635478320000|2021-10-29 03:32:00|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635478330000|2021-10-29 03:32:10|71.38|68.78|71.42|68.82|71.42|68.82|71.38|68.78|0
1635478340000|2021-10-29 03:32:20|71.38|68.78|71.42|68.82|71.42|68.82|71.38|68.78|0
1635478360000|2021-10-29 03:32:40|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635478370000|2021-10-29 03:32:50|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635478390000|2021-10-29 03:33:10|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635478400000|2021-10-29 03:33:20|71.4|68.8|71.46|68.86|71.46|68.86|71.4|68.8|0
1635478410000|2021-10-29 03:33:30|71.44|68.84|71.44|68.84|71.46|68.86|71.44|68.84|0
1635478420000|2021-10-29 03:33:40|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635478430000|2021-10-29 03:33:50|71.44|68.84|71.44|68.84|71.44|68.84|71.44|68.84|0
1635478440000|2021-10-29 03:34:00|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635478450000|2021-10-29 03:34:10|71.44|68.84|71.42|68.82|71.44|68.84|71.42|68.82|0
1635478480000|2021-10-29 03:34:40|71.38|68.78|71.4|68.8|71.42|68.82|71.38|68.78|0
1635478490000|2021-10-29 03:34:50|71.38|68.78|71.42|68.82|71.42|68.82|71.38|68.78|0
1635478500000|2021-10-29 03:35:00|71.38|68.78|71.38|68.78|71.38|68.78|71.38|68.78|0
1635478510000|2021-10-29 03:35:10|71.4|68.8|71.38|68.78|71.4|68.8|71.38|68.78|0
1635478530000|2021-10-29 03:35:30|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635478540000|2021-10-29 03:35:40|71.37|68.77|71.37|68.77|71.37|68.77|71.37|68.77|0
1635478560000|2021-10-29 03:36:00|71.35|68.75|71.33|68.73|71.35|68.75|71.33|68.73|0
1635478620000|2021-10-29 03:37:00|71.37|68.77|71.42|68.82|71.42|68.82|71.37|68.77|0
1635478630000|2021-10-29 03:37:10|71.37|68.77|71.42|68.82|71.42|68.82|71.37|68.77|0
1635478650000|2021-10-29 03:37:30|71.37|68.77|71.37|68.77|71.37|68.77|71.37|68.77|0
1635478660000|2021-10-29 03:37:40|71.4|68.8|71.42|68.82|71.42|68.82|71.4|68.8|0
1635478670000|2021-10-29 03:37:50|71.4|68.8|71.42|68.82|71.42|68.82|71.4|68.8|0
1635478680000|2021-10-29 03:38:00|71.4|68.8|71.37|68.77|71.4|68.8|71.37|68.77|0
1635478690000|2021-10-29 03:38:10|71.4|68.8|71.4|68.8|71.4|68.8|71.4|68.8|0
1635478700000|2021-10-29 03:38:20|71.37|68.77|71.37|68.77|71.37|68.77|71.37|68.77|0
1635478750000|2021-10-29 03:39:10|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635478830000|2021-10-29 03:40:30|71.44|68.84|71.42|68.82|71.46|68.86|71.42|68.82|0
1635478840000|2021-10-29 03:40:40|71.46|68.86|71.44|68.84|71.46|68.86|71.42|68.82|0
1635478850000|2021-10-29 03:40:50|71.46|68.86|71.42|68.82|71.46|68.86|71.42|68.82|0
1635478860000|2021-10-29 03:41:00|71.46|68.86|71.46|68.86|71.46|68.86|71.42|68.82|0
1635478870000|2021-10-29 03:41:10|71.42|68.82|71.42|68.82|71.42|68.82|71.42|68.82|0
1635478880000|2021-10-29 03:41:20|71.44|68.84|71.42|68.82|71.44|68.84|71.42|68.82|0
1635478920000|2021-10-29 03:42:00|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635478930000|2021-10-29 03:42:10|71.44|68.84|71.46|68.86|71.46|68.86|71.44|68.84|0
1635478940000|2021-10-29 03:42:20|71.44|68.84|71.44|68.84|71.44|68.84|71.44|68.84|0
1635478950000|2021-10-29 03:42:30|71.46|68.86|71.42|68.82|71.46|68.86|71.42|68.82|0
1635478960000|2021-10-29 03:42:40|71.44|68.84|71.44|68.84|71.46|68.86|71.44|68.84|0
1635478970000|2021-10-29 03:42:50|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635478980000|2021-10-29 03:43:00|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635479000000|2021-10-29 03:43:20|71.48|68.88|71.5|68.9|71.5|68.9|71.48|68.88|0
1635479020000|2021-10-29 03:43:40|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635479040000|2021-10-29 03:44:00|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635479050000|2021-10-29 03:44:10|71.52|68.92|71.54|68.94|71.54|68.94|71.52|68.92|0
1635479070000|2021-10-29 03:44:30|71.5|68.9|71.54|68.94|71.54|68.94|71.5|68.9|0
1635479080000|2021-10-29 03:44:40|71.52|68.92|71.52|68.92|71.52|68.92|71.5|68.9|0
1635479090000|2021-10-29 03:44:50|71.54|68.94|71.54|68.94|71.54|68.94|71.52|68.92|0
1635479100000|2021-10-29 03:45:00|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635479120000|2021-10-29 03:45:20|71.46|68.86|71.46|68.86|71.46|68.86|71.46|68.86|0
1635479130000|2021-10-29 03:45:30|71.48|68.88|71.5|68.9|71.5|68.9|71.46|68.86|0
1635479150000|2021-10-29 03:45:50|71.48|68.88|71.5|68.9|71.5|68.9|71.48|68.88|0
1635479160000|2021-10-29 03:46:00|71.46|68.86|71.48|68.88|71.48|68.88|71.46|68.86|0
1635479180000|2021-10-29 03:46:20|71.5|68.9|71.5|68.9|71.5|68.9|71.5|68.9|0
1635479190000|2021-10-29 03:46:30|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635479210000|2021-10-29 03:46:50|71.59|68.99|71.57|68.97|71.59|68.99|71.57|68.97|0
1635479220000|2021-10-29 03:47:00|71.54|68.94|71.59|68.99|71.59|68.99|71.54|68.94|0
1635479240000|2021-10-29 03:47:20|71.57|68.97|71.59|68.99|71.59|68.99|71.57|68.97|0
1635479250000|2021-10-29 03:47:30|71.54|68.94|71.59|68.99|71.59|68.99|71.54|68.94|0
1635479260000|2021-10-29 03:47:40|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635479290000|2021-10-29 03:48:10|71.59|68.99|71.63|69.03|71.63|69.03|71.59|68.99|0
1635479330000|2021-10-29 03:48:50|71.59|68.99|71.59|68.99|71.59|68.99|71.59|68.99|0
1635479350000|2021-10-29 03:49:10|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635479360000|2021-10-29 03:49:20|71.59|68.99|71.59|68.99|71.59|68.99|71.59|68.99|0
1635479380000|2021-10-29 03:49:40|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635479390000|2021-10-29 03:49:50|71.59|68.99|71.63|69.03|71.63|69.03|71.59|68.99|0
1635479400000|2021-10-29 03:50:00|71.59|68.99|71.61|69.01|71.63|69.03|71.59|68.99|0
1635479410000|2021-10-29 03:50:10|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635479420000|2021-10-29 03:50:20|71.59|68.99|71.59|68.99|71.61|69.01|71.59|68.99|0
1635479430000|2021-10-29 03:50:30|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635479440000|2021-10-29 03:50:40|71.61|69.01|71.61|69.01|71.61|69.01|71.61|69.01|0
1635479450000|2021-10-29 03:50:50|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635479460000|2021-10-29 03:51:00|71.56|68.96|71.58|68.98|71.58|68.98|71.56|68.96|0
1635479470000|2021-10-29 03:51:10|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635479480000|2021-10-29 03:51:20|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635479490000|2021-10-29 03:51:30|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1635479500000|2021-10-29 03:51:40|71.58|68.98|71.54|68.94|71.58|68.98|71.54|68.94|0
1635479510000|2021-10-29 03:51:50|71.58|68.98|71.63|69.03|71.63|69.03|71.58|68.98|0
1635479520000|2021-10-29 03:52:00|71.67|69.07|71.67|69.07|71.67|69.07|71.67|69.07|0
1635479530000|2021-10-29 03:52:10|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635479600000|2021-10-29 03:53:20|71.67|69.07|71.67|69.07|71.67|69.07|71.67|69.07|0
1635479610000|2021-10-29 03:53:30|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635479680000|2021-10-29 03:54:40|71.67|69.07|71.67|69.07|71.67|69.07|71.67|69.07|0
1635479690000|2021-10-29 03:54:50|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635479700000|2021-10-29 03:55:00|71.67|69.07|71.67|69.07|71.67|69.07|71.67|69.07|0
1635479710000|2021-10-29 03:55:10|71.71|69.11|71.71|69.11|71.71|69.11|71.67|69.07|0
1635479720000|2021-10-29 03:55:20|71.67|69.07|71.67|69.07|71.67|69.07|71.67|69.07|0
1635479740000|2021-10-29 03:55:40|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635479760000|2021-10-29 03:56:00|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635479780000|2021-10-29 03:56:20|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635479790000|2021-10-29 03:56:30|71.65|69.05|71.58|68.98|71.65|69.05|71.58|68.98|0
1635479810000|2021-10-29 03:56:50|71.54|68.94|71.54|68.94|71.54|68.94|71.54|68.94|0
1635479820000|2021-10-29 03:57:00|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635479860000|2021-10-29 03:57:40|71.63|69.03|71.63|69.03|71.63|69.03|71.63|69.03|0
1635479870000|2021-10-29 03:57:50|71.6|69|71.6|69|71.6|69|71.6|69|0
1635479880000|2021-10-29 03:58:00|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635479890000|2021-10-29 03:58:10|71.6|69|71.62|69.02|71.62|69.02|71.58|68.98|0
1635479930000|2021-10-29 03:58:50|71.58|68.98|71.62|69.02|71.62|69.02|71.58|68.98|0
1635480000000|2021-10-29 04:00:00|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635480060000|2021-10-29 04:01:00|71.56|68.96|71.54|68.94|71.56|68.96|71.54|68.94|0
1635480080000|2021-10-29 04:01:20|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635480090000|2021-10-29 04:01:30|71.54|68.94|71.58|68.98|71.58|68.98|71.54|68.94|0
1635480100000|2021-10-29 04:01:40|71.56|68.96|71.58|68.98|71.58|68.98|71.56|68.96|0
1635480110000|2021-10-29 04:01:50|71.6|69|71.58|68.98|71.6|69|71.58|68.98|0
1635480120000|2021-10-29 04:02:00|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1635480130000|2021-10-29 04:02:10|71.6|69|71.62|69.02|71.62|69.02|71.6|69|0
1635480150000|2021-10-29 04:02:30|71.67|69.07|71.67|69.07|71.67|69.07|71.67|69.07|0
1635480170000|2021-10-29 04:02:50|71.62|69.02|71.62|69.02|71.65|69.05|71.62|69.02|0
1635480200000|2021-10-29 04:03:20|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635480240000|2021-10-29 04:04:00|71.6|69|71.62|69.02|71.62|69.02|71.6|69|0
1635480250000|2021-10-29 04:04:10|71.6|69|71.58|68.98|71.6|69|71.58|68.98|0
1635480320000|2021-10-29 04:05:20|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1635480370000|2021-10-29 04:06:10|71.66|69.06|71.66|69.06|71.66|69.06|71.66|69.06|0
1635480390000|2021-10-29 04:06:30|71.64|69.04|71.62|69.02|71.64|69.04|71.62|69.02|0
1635480430000|2021-10-29 04:07:10|71.6|69|71.62|69.02|71.62|69.02|71.6|69|0
1635480460000|2021-10-29 04:07:40|71.64|69.04|71.66|69.06|71.66|69.06|71.64|69.04|0
1635480470000|2021-10-29 04:07:50|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1635480550000|2021-10-29 04:09:10|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635480580000|2021-10-29 04:09:40|71.56|68.96|71.53|68.93|71.58|68.98|71.53|68.93|0
1635480600000|2021-10-29 04:10:00|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635480610000|2021-10-29 04:10:10|71.53|68.93|71.58|68.98|71.58|68.98|71.53|68.93|0
1635480620000|2021-10-29 04:10:20|71.53|68.93|71.58|68.98|71.58|68.98|71.53|68.93|0
1635480630000|2021-10-29 04:10:30|71.53|68.93|71.56|68.96|71.56|68.96|71.53|68.93|0
1635480640000|2021-10-29 04:10:40|71.58|68.98|71.58|68.98|71.58|68.98|71.58|68.98|0
1635480710000|2021-10-29 04:11:50|71.55|68.95|71.58|68.98|71.58|68.98|71.55|68.95|0
1635480720000|2021-10-29 04:12:00|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635480770000|2021-10-29 04:12:50|71.58|68.98|71.53|68.93|71.58|68.98|71.53|68.93|0
1635480780000|2021-10-29 04:13:00|71.55|68.95|71.57|68.97|71.58|68.98|71.55|68.95|0
1635480870000|2021-10-29 04:14:30|71.62|69.02|71.66|69.06|71.66|69.06|71.62|69.02|0
1635480880000|2021-10-29 04:14:40|71.62|69.02|71.62|69.02|71.62|69.02|71.62|69.02|0
1635481100000|2021-10-29 04:18:20|71.57|68.97|71.57|68.97|71.57|68.97|71.57|68.97|0
1635481120000|2021-10-29 04:18:40|71.53|68.93|71.53|68.93|71.53|68.93|71.53|68.93|0
1635481210000|2021-10-29 04:20:10|72.26|69.66|72.26|69.66|72.26|69.66|72.26|69.66|0
1635481220000|2021-10-29 04:20:20|72.21|69.61|72.21|69.61|72.21|69.61|72.21|69.61|0
1635481240000|2021-10-29 04:20:40|72.58|69.98|72.58|69.98|72.58|69.98|72.58|69.98|0
1635481260000|2021-10-29 04:21:00|72.53|69.93|72.53|69.93|72.53|69.93|72.53|69.93|0
1635481270000|2021-10-29 04:21:10|73.26|70.66|73.26|70.66|73.26|70.66|73.26|70.66|0
1635481280000|2021-10-29 04:21:20|73.31|70.71|73.31|70.71|73.31|70.71|73.31|70.71|0
1635481290000|2021-10-29 04:21:30|73.26|70.66|73.26|70.66|73.28|70.68|73.26|70.66|0
1635481300000|2021-10-29 04:21:40|73.31|70.71|73.31|70.71|73.31|70.71|73.26|70.66|0
1635481350000|2021-10-29 04:22:30|73.35|70.75|73.35|70.75|73.35|70.75|73.35|70.75|0
1635481360000|2021-10-29 04:22:40|73.31|70.71|73.33|70.73|73.33|70.73|73.31|70.71|0
1635481370000|2021-10-29 04:22:50|73.35|70.75|73.35|70.75|73.35|70.75|73.35|70.75|0
1635481450000|2021-10-29 04:24:10|73.3|70.7|73.3|70.7|73.3|70.7|73.3|70.7|0
1635481470000|2021-10-29 04:24:30|73.33|70.73|73.35|70.75|73.35|70.75|73.3|70.7|0
1635481570000|2021-10-29 04:26:10|73.3|70.7|73.3|70.7|73.3|70.7|73.3|70.7|0
1635481580000|2021-10-29 04:26:20|73.33|70.73|73.33|70.73|73.33|70.73|73.33|70.73|0
1635481590000|2021-10-29 04:26:30|73.35|70.75|73.35|70.75|73.35|70.75|73.35|70.75|0
1635481670000|2021-10-29 04:27:50|73.39|70.79|73.39|70.79|73.39|70.79|73.39|70.79|0
1635481680000|2021-10-29 04:28:00|73.35|70.75|73.35|70.75|73.35|70.75|73.35|70.75|0
1635481700000|2021-10-29 04:28:20|73.39|70.79|73.48|70.88|73.48|70.88|73.39|70.79|0
1635481710000|2021-10-29 04:28:30|73.43|70.83|73.43|70.83|73.43|70.83|73.39|70.79|0
1635481720000|2021-10-29 04:28:40|73.41|70.81|73.39|70.79|73.41|70.81|73.39|70.79|0
1635481730000|2021-10-29 04:28:50|73.43|70.83|73.43|70.83|73.43|70.83|73.43|70.83|0
1635481800000|2021-10-29 04:30:00|73.41|70.81|73.43|70.83|73.43|70.83|73.41|70.81|0
1635481810000|2021-10-29 04:30:10|73.48|70.88|73.43|70.83|73.48|70.88|73.43|70.83|0
1635481820000|2021-10-29 04:30:20|73.46|70.86|73.48|70.88|73.48|70.88|73.43|70.83|0
1635481850000|2021-10-29 04:30:50|73.52|70.92|73.48|70.88|73.52|70.92|73.48|70.88|0
1635481900000|2021-10-29 04:31:40|73.52|70.92|73.52|70.92|73.52|70.92|73.52|70.92|0
1635481920000|2021-10-29 04:32:00|73.56|70.96|73.61|71.01|73.61|71.01|73.56|70.96|0
1635481940000|2021-10-29 04:32:20|73.65|71.05|73.7|71.1|73.7|71.1|73.65|71.05|0
1635481950000|2021-10-29 04:32:30|73.74|71.14|73.74|71.14|73.74|71.14|73.74|71.14|0
1635481960000|2021-10-29 04:32:40|73.7|71.1|73.7|71.1|73.74|71.14|73.7|71.1|0
1635481980000|2021-10-29 04:33:00|73.74|71.14|73.74|71.14|73.74|71.14|73.74|71.14|0
1635481990000|2021-10-29 04:33:10|73.78|71.18|73.74|71.14|73.78|71.18|73.74|71.14|0
1635482000000|2021-10-29 04:33:20|73.7|71.1|73.7|71.1|73.7|71.1|73.7|71.1|0
1635482010000|2021-10-29 04:33:30|73.74|71.14|73.7|71.1|73.74|71.14|73.7|71.1|0
1635482020000|2021-10-29 04:33:40|73.78|71.18|73.78|71.18|73.78|71.18|73.78|71.18|0
1635482040000|2021-10-29 04:34:00|73.83|71.23|73.87|71.27|73.87|71.27|73.83|71.23|0
1635482060000|2021-10-29 04:34:20|73.83|71.23|73.83|71.23|73.83|71.23|73.83|71.23|0
1635482080000|2021-10-29 04:34:40|73.87|71.27|73.87|71.27|73.87|71.27|73.87|71.27|0
1635482090000|2021-10-29 04:34:50|73.92|71.32|73.87|71.27|73.92|71.32|73.87|71.27|0
1635482110000|2021-10-29 04:35:10|73.92|71.32|73.92|71.32|73.92|71.32|73.92|71.32|0
1635482120000|2021-10-29 04:35:20|73.96|71.36|73.96|71.36|73.96|71.36|73.96|71.36|0
1635482130000|2021-10-29 04:35:30|73.92|71.32|73.92|71.32|73.92|71.32|73.92|71.32|0
1635482150000|2021-10-29 04:35:50|73.87|71.27|73.92|71.32|73.92|71.32|73.87|71.27|0
1635482160000|2021-10-29 04:36:00|73.87|71.27|73.87|71.27|73.87|71.27|73.87|71.27|0
1635482170000|2021-10-29 04:36:10|73.92|71.32|73.92|71.32|73.92|71.32|73.92|71.32|0
1635482180000|2021-10-29 04:36:20|73.96|71.36|73.96|71.36|73.96|71.36|73.96|71.36|0
1635482190000|2021-10-29 04:36:30|73.92|71.32|73.92|71.32|73.92|71.32|73.92|71.32|0
1635482210000|2021-10-29 04:36:50|73.96|71.36|73.92|71.32|73.96|71.36|73.92|71.32|0
1635482220000|2021-10-29 04:37:00|73.91|71.31|73.91|71.31|73.91|71.31|73.91|71.31|0
1635482230000|2021-10-29 04:37:10|74|71.4|73.96|71.36|74|71.4|73.96|71.36|0
1635482250000|2021-10-29 04:37:30|74|71.4|73.96|71.36|74|71.4|73.96|71.36|0
1635482260000|2021-10-29 04:37:40|74|71.4|74|71.4|74|71.4|74|71.4|0
1635482290000|2021-10-29 04:38:10|73.96|71.36|73.96|71.36|73.96|71.36|73.96|71.36|0
1635482320000|2021-10-29 04:38:40|73.94|71.34|73.91|71.31|73.96|71.36|73.91|71.31|0
1635482330000|2021-10-29 04:38:50|73.89|71.29|73.87|71.27|73.89|71.29|73.87|71.27|0
1635482350000|2021-10-29 04:39:10|73.91|71.31|73.87|71.27|73.91|71.31|73.87|71.27|0
1635482360000|2021-10-29 04:39:20|73.91|71.31|73.91|71.31|73.94|71.34|73.91|71.31|0
1635482370000|2021-10-29 04:39:30|73.96|71.36|73.96|71.36|73.96|71.36|73.96|71.36|0
1635482380000|2021-10-29 04:39:40|73.98|71.38|74|71.4|74|71.4|73.98|71.38|0
1635482390000|2021-10-29 04:39:50|74.03|71.43|74.05|71.45|74.05|71.45|74.03|71.43|0
1635482400000|2021-10-29 04:40:00|74.03|71.43|74.05|71.45|74.05|71.45|74.02|71.42|0
1635482410000|2021-10-29 04:40:10|74|71.4|74.05|71.45|74.05|71.45|74|71.4|0
1635482420000|2021-10-29 04:40:20|74.09|71.49|74.05|71.45|74.09|71.49|74.05|71.45|0
1635482430000|2021-10-29 04:40:30|74|71.4|74|71.4|74|71.4|74|71.4|0
1635482440000|2021-10-29 04:40:40|74.02|71.42|74|71.4|74.02|71.42|74|71.4|0
1635482450000|2021-10-29 04:40:50|73.96|71.36|73.96|71.36|73.96|71.36|73.96|71.36|0
1635482470000|2021-10-29 04:41:10|73.94|71.34|73.96|71.36|73.96|71.36|73.94|71.34|0
1635482500000|2021-10-29 04:41:40|73.94|71.34|73.94|71.34|73.94|71.34|73.94|71.34|0
1635482510000|2021-10-29 04:41:50|73.91|71.31|73.91|71.31|73.96|71.36|73.91|71.31|0
1635482550000|2021-10-29 04:42:30|73.87|71.27|73.87|71.27|73.87|71.27|73.87|71.27|0
1635482600000|2021-10-29 04:43:20|73.91|71.31|73.91|71.31|73.96|71.36|73.91|71.31|0
1635482620000|2021-10-29 04:43:40|73.93|71.33|73.91|71.31|73.96|71.36|73.91|71.31|0
1635482630000|2021-10-29 04:43:50|73.89|71.29|73.87|71.27|73.89|71.29|73.87|71.27|0
1635482650000|2021-10-29 04:44:10|73.91|71.31|73.91|71.31|73.91|71.31|73.91|71.31|0
1635482670000|2021-10-29 04:44:30|73.96|71.36|73.96|71.36|73.96|71.36|73.96|71.36|0
1635482700000|2021-10-29 04:45:00|73.91|71.31|73.91|71.31|73.91|71.31|73.91|71.31|0
1635482710000|2021-10-29 04:45:10|73.93|71.33|73.91|71.31|73.93|71.33|73.91|71.31|0
1635482720000|2021-10-29 04:45:20|73.96|71.36|73.93|71.33|73.96|71.36|73.93|71.33|0
1635482730000|2021-10-29 04:45:30|73.91|71.31|73.91|71.31|73.91|71.31|73.91|71.31|0
1635482740000|2021-10-29 04:45:40|73.96|71.36|73.96|71.36|73.96|71.36|73.96|71.36|0
1635482750000|2021-10-29 04:45:50|73.98|71.38|73.96|71.36|73.98|71.38|73.96|71.36|0
1635482770000|2021-10-29 04:46:10|73.95|71.35|73.95|71.35|73.95|71.35|73.95|71.35|0
1635482790000|2021-10-29 04:46:30|74|71.4|74|71.4|74|71.4|74|71.4|0
1635482820000|2021-10-29 04:47:00|74.04|71.44|74|71.4|74.04|71.44|74|71.4|0
1635482860000|2021-10-29 04:47:40|73.95|71.35|74|71.4|74|71.4|73.95|71.35|0
1635482870000|2021-10-29 04:47:50|73.95|71.35|73.93|71.33|73.95|71.35|73.91|71.31|0
1635482880000|2021-10-29 04:48:00|73.91|71.31|73.95|71.35|73.95|71.35|73.91|71.31|0
1635482890000|2021-10-29 04:48:10|73.91|71.31|73.91|71.31|73.93|71.33|73.91|71.31|0
1635482900000|2021-10-29 04:48:20|73.95|71.35|73.95|71.35|73.95|71.35|73.95|71.35|0
1635482910000|2021-10-29 04:48:30|73.91|71.31|73.95|71.35|73.95|71.35|73.91|71.31|0
1635482920000|2021-10-29 04:48:40|74|71.4|74|71.4|74|71.4|74|71.4|0
1635482930000|2021-10-29 04:48:50|73.95|71.35|74|71.4|74|71.4|73.95|71.35|0
1635482940000|2021-10-29 04:49:00|74.04|71.44|74.04|71.44|74.04|71.44|74.04|71.44|0
1635482950000|2021-10-29 04:49:10|74|71.4|74.04|71.44|74.04|71.44|74|71.4|0
1635482960000|2021-10-29 04:49:20|74|71.4|74|71.4|74|71.4|74|71.4|0
1635482970000|2021-10-29 04:49:30|74.04|71.44|74.04|71.44|74.09|71.49|74.04|71.44|0
1635482980000|2021-10-29 04:49:40|74.09|71.49|74.09|71.49|74.09|71.49|74.09|71.49|0
1635482990000|2021-10-29 04:49:50|74.13|71.53|74.13|71.53|74.13|71.53|74.13|71.53|0
1635483000000|2021-10-29 04:50:00|74.11|71.51|74.09|71.49|74.13|71.53|74.09|71.49|0
1635483010000|2021-10-29 04:50:10|74.11|71.51|74.13|71.53|74.13|71.53|74.09|71.49|0
1635483020000|2021-10-29 04:50:20|74.17|71.57|74.17|71.57|74.17|71.57|74.17|71.57|0
1635483030000|2021-10-29 04:50:30|74.15|71.55|74.13|71.53|74.15|71.55|74.13|71.53|0
1635483040000|2021-10-29 04:50:40|74.15|71.55|74.13|71.53|74.17|71.57|74.13|71.53|0
1635483060000|2021-10-29 04:51:00|74.09|71.49|74.04|71.44|74.09|71.49|74.04|71.44|0
1635483070000|2021-10-29 04:51:10|74|71.4|74.04|71.44|74.04|71.44|74|71.4|0
1635483080000|2021-10-29 04:51:20|74.02|71.42|74|71.4|74.02|71.42|74|71.4|0
1635483110000|2021-10-29 04:51:50|73.98|71.38|74|71.4|74|71.4|73.98|71.38|0
1635483140000|2021-10-29 04:52:20|74.04|71.44|74.04|71.44|74.04|71.44|74.04|71.44|0
1635483150000|2021-10-29 04:52:30|74.02|71.42|74.04|71.44|74.04|71.44|74.02|71.42|0
1635483160000|2021-10-29 04:52:40|74|71.4|74|71.4|74|71.4|74|71.4|0
1635483170000|2021-10-29 04:52:50|74.04|71.44|74.04|71.44|74.04|71.44|74.04|71.44|0
1635483180000|2021-10-29 04:53:00|74|71.4|74|71.4|74.02|71.42|74|71.4|0
1635483190000|2021-10-29 04:53:10|74.04|71.44|74.04|71.44|74.04|71.44|74.04|71.44|0
1635483230000|2021-10-29 04:53:50|74.08|71.48|74.08|71.48|74.08|71.48|74.08|71.48|0
1635483240000|2021-10-29 04:54:00|74.04|71.44|74.04|71.44|74.04|71.44|74.04|71.44|0
1635483250000|2021-10-29 04:54:10|74.08|71.48|74.08|71.48|74.08|71.48|74.08|71.48|0
1635483260000|2021-10-29 04:54:20|74.04|71.44|74.06|71.46|74.06|71.46|74.04|71.44|0
1635483270000|2021-10-29 04:54:30|74.04|71.44|74.04|71.44|74.04|71.44|74.04|71.44|0
1635483320000|2021-10-29 04:55:20|74.08|71.48|74.08|71.48|74.08|71.48|74.08|71.48|0
1635483340000|2021-10-29 04:55:40|74.11|71.51|74.13|71.53|74.13|71.53|74.11|71.51|0
1635483360000|2021-10-29 04:56:00|74.08|71.48|74.04|71.44|74.08|71.48|74.04|71.44|0
1635483380000|2021-10-29 04:56:20|74.08|71.48|74.08|71.48|74.08|71.48|74.08|71.48|0
1635483390000|2021-10-29 04:56:30|74.04|71.44|74.08|71.48|74.08|71.48|74.04|71.44|0
1635483400000|2021-10-29 04:56:40|74.13|71.53|74.13|71.53|74.13|71.53|74.13|71.53|0
1635483440000|2021-10-29 04:57:20|74.08|71.48|74.08|71.48|74.13|71.53|74.08|71.48|0
1635483450000|2021-10-29 04:57:30|74.04|71.44|74.08|71.48|74.08|71.48|74.04|71.44|0
1635483460000|2021-10-29 04:57:40|74.13|71.53|74.13|71.53|74.13|71.53|74.13|71.53|0
1635483470000|2021-10-29 04:57:50|74.08|71.48|74.13|71.53|74.13|71.53|74.08|71.48|0
1635483480000|2021-10-29 04:58:00|74.08|71.48|74.08|71.48|74.08|71.48|74.04|71.44|0
1635483540000|2021-10-29 04:59:00|74.04|71.44|74.04|71.44|74.04|71.44|74.04|71.44|0
1635483550000|2021-10-29 04:59:10|74.08|71.48|74.08|71.48|74.08|71.48|74.08|71.48|0
1635483570000|2021-10-29 04:59:30|74.13|71.53|74.13|71.53|74.13|71.53|74.13|71.53|0
1635483580000|2021-10-29 04:59:40|74.17|71.57|74.17|71.57|74.17|71.57|74.17|71.57|0
1635483600000|2021-10-29 05:00:00|74.21|71.61|74.21|71.61|74.21|71.61|74.21|71.61|0
1635483610000|2021-10-29 05:00:10|74.17|71.57|74.17|71.57|74.17|71.57|74.17|71.57|0
1635483620000|2021-10-29 05:00:20|74.21|71.61|74.21|71.61|74.21|71.61|74.21|71.61|0
1635483630000|2021-10-29 05:00:30|74.17|71.57|74.21|71.61|74.21|71.61|74.17|71.57|0
1635483640000|2021-10-29 05:00:40|74.17|71.57|74.21|71.61|74.21|71.61|74.17|71.57|0
1635483650000|2021-10-29 05:00:50|74.17|71.57|74.17|71.57|74.21|71.61|74.17|71.57|0
1635483660000|2021-10-29 05:01:00|74.21|71.61|74.26|71.66|74.26|71.66|74.21|71.61|0
1635483670000|2021-10-29 05:01:10|74.24|71.64|74.21|71.61|74.24|71.64|74.21|71.61|0
1635483680000|2021-10-29 05:01:20|74.19|71.59|74.19|71.59|74.19|71.59|74.19|71.59|0
1635483690000|2021-10-29 05:01:30|74.17|71.57|74.26|71.66|74.26|71.66|74.17|71.57|0
1635483700000|2021-10-29 05:01:40|74.21|71.61|74.26|71.66|74.26|71.66|74.21|71.61|0
1635483720000|2021-10-29 05:02:00|74.3|71.7|74.3|71.7|74.33|71.73|74.3|71.7|0
1635483730000|2021-10-29 05:02:10|74.35|71.75|74.35|71.75|74.35|71.75|74.35|71.75|0
1635483740000|2021-10-29 05:02:20|74.3|71.7|74.35|71.75|74.35|71.75|74.3|71.7|0
1635483760000|2021-10-29 05:02:40|74.3|71.7|74.3|71.7|74.3|71.7|74.3|71.7|0
1635483770000|2021-10-29 05:02:50|74.35|71.75|74.39|71.79|74.39|71.79|74.35|71.75|0
1635483780000|2021-10-29 05:03:00|74.43|71.83|74.39|71.79|74.43|71.83|74.39|71.79|0
1635483790000|2021-10-29 05:03:10|74.35|71.75|74.35|71.75|74.35|71.75|74.35|71.75|0
1635483800000|2021-10-29 05:03:20|74.3|71.7|74.3|71.7|74.3|71.7|74.3|71.7|0
1635483810000|2021-10-29 05:03:30|74.26|71.66|74.3|71.7|74.3|71.7|74.26|71.66|0
1635483820000|2021-10-29 05:03:40|74.26|71.66|74.26|71.66|74.26|71.66|74.26|71.66|0
1635483830000|2021-10-29 05:03:50|74.21|71.61|74.26|71.66|74.26|71.66|74.21|71.61|0
1635483840000|2021-10-29 05:04:00|74.21|71.61|74.26|71.66|74.26|71.66|74.21|71.61|0
1635483860000|2021-10-29 05:04:20|74.3|71.7|74.32|71.72|74.32|71.72|74.3|71.7|0
1635483870000|2021-10-29 05:04:30|74.3|71.7|74.3|71.7|74.3|71.7|74.3|71.7|0
1635483880000|2021-10-29 05:04:40|74.26|71.66|74.3|71.7|74.3|71.7|74.26|71.66|0
1635483890000|2021-10-29 05:04:50|74.35|71.75|74.3|71.7|74.35|71.75|74.3|71.7|0
1635483900000|2021-10-29 05:05:00|74.35|71.75|74.34|71.74|74.35|71.75|74.3|71.7|0
1635483910000|2021-10-29 05:05:10|74.3|71.7|74.3|71.7|74.3|71.7|74.3|71.7|0
1635483930000|2021-10-29 05:05:30|74.34|71.74|74.43|71.83|74.43|71.83|74.34|71.74|0
1635483940000|2021-10-29 05:05:40|74.48|71.88|74.5|71.9|74.5|71.9|74.48|71.88|0
1635483950000|2021-10-29 05:05:50|74.48|71.88|74.57|71.97|74.57|71.97|74.48|71.88|0
1635483960000|2021-10-29 05:06:00|74.52|71.92|74.52|71.92|74.52|71.92|74.48|71.88|0
1635483970000|2021-10-29 05:06:10|74.48|71.88|74.52|71.92|74.52|71.92|74.48|71.88|0
1635483980000|2021-10-29 05:06:20|74.57|71.97|74.57|71.97|74.61|72.01|74.57|71.97|0
1635484010000|2021-10-29 05:06:50|74.55|71.95|74.55|71.95|74.55|71.95|74.55|71.95|0
1635484020000|2021-10-29 05:07:00|74.52|71.92|74.52|71.92|74.52|71.92|74.5|71.9|0
1635484040000|2021-10-29 05:07:20|74.48|71.88|74.48|71.88|74.48|71.88|74.43|71.83|0
1635484050000|2021-10-29 05:07:30|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1635484060000|2021-10-29 05:07:40|74.39|71.79|74.39|71.79|74.39|71.79|74.39|71.79|0
1635484070000|2021-10-29 05:07:50|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1635484080000|2021-10-29 05:08:00|74.39|71.79|74.43|71.83|74.43|71.83|74.39|71.79|0
1635484090000|2021-10-29 05:08:10|74.48|71.88|74.48|71.88|74.48|71.88|74.48|71.88|0
1635484100000|2021-10-29 05:08:20|74.5|71.9|74.48|71.88|74.52|71.92|74.48|71.88|0
1635484140000|2021-10-29 05:09:00|74.43|71.83|74.48|71.88|74.48|71.88|74.43|71.83|0
1635484150000|2021-10-29 05:09:10|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1635484160000|2021-10-29 05:09:20|74.48|71.88|74.45|71.85|74.48|71.88|74.43|71.83|0
1635484170000|2021-10-29 05:09:30|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1635484180000|2021-10-29 05:09:40|74.48|71.88|74.48|71.88|74.48|71.88|74.48|71.88|0
1635484190000|2021-10-29 05:09:50|74.45|71.85|74.52|71.92|74.52|71.92|74.45|71.85|0
1635484200000|2021-10-29 05:10:00|74.56|71.96|74.56|71.96|74.56|71.96|74.56|71.96|0
1635484210000|2021-10-29 05:10:10|74.61|72.01|74.61|72.01|74.61|72.01|74.61|72.01|0
1635484220000|2021-10-29 05:10:20|74.65|72.05|74.65|72.05|74.7|72.1|74.65|72.05|0
1635484240000|2021-10-29 05:10:40|74.61|72.01|74.61|72.01|74.61|72.01|74.61|72.01|0
1635484250000|2021-10-29 05:10:50|74.65|72.05|74.65|72.05|74.65|72.05|74.65|72.05|0
1635484270000|2021-10-29 05:11:10|74.7|72.1|74.7|72.1|74.7|72.1|74.7|72.1|0
1635484280000|2021-10-29 05:11:20|74.74|72.14|74.74|72.14|74.74|72.14|74.74|72.14|0
1635484300000|2021-10-29 05:11:40|74.7|72.1|74.74|72.14|74.74|72.14|74.7|72.1|0
1635484310000|2021-10-29 05:11:50|74.7|72.1|74.74|72.14|74.74|72.14|74.7|72.1|0
1635484320000|2021-10-29 05:12:00|74.7|72.1|74.7|72.1|74.7|72.1|74.7|72.1|0
1635484340000|2021-10-29 05:12:20|74.65|72.05|74.56|71.96|74.65|72.05|74.56|71.96|0
1635484350000|2021-10-29 05:12:30|74.61|72.01|74.61|72.01|74.61|72.01|74.61|72.01|0
1635484380000|2021-10-29 05:13:00|74.56|71.96|74.56|71.96|74.56|71.96|74.56|71.96|0
1635484390000|2021-10-29 05:13:10|74.54|71.94|74.52|71.92|74.54|71.94|74.52|71.92|0
1635484400000|2021-10-29 05:13:20|74.47|71.87|74.47|71.87|74.47|71.87|74.47|71.87|0
1635484410000|2021-10-29 05:13:30|74.45|71.85|74.47|71.87|74.47|71.87|74.43|71.83|0
1635484420000|2021-10-29 05:13:40|74.45|71.85|74.45|71.85|74.45|71.85|74.45|71.85|0
1635484430000|2021-10-29 05:13:50|74.47|71.87|74.43|71.83|74.47|71.87|74.43|71.83|0
1635484450000|2021-10-29 05:14:10|74.47|71.87|74.47|71.87|74.47|71.87|74.43|71.83|0
1635484460000|2021-10-29 05:14:20|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1635484480000|2021-10-29 05:14:40|74.45|71.85|74.43|71.83|74.45|71.85|74.43|71.83|0
1635484500000|2021-10-29 05:15:00|74.47|71.87|74.47|71.87|74.47|71.87|74.47|71.87|0
1635484510000|2021-10-29 05:15:10|74.5|71.9|74.47|71.87|74.5|71.9|74.47|71.87|0
1635484520000|2021-10-29 05:15:20|74.43|71.83|74.45|71.85|74.47|71.87|74.43|71.83|0
1635484530000|2021-10-29 05:15:30|74.43|71.83|74.43|71.83|74.45|71.85|74.43|71.83|0
1635484570000|2021-10-29 05:16:10|74.38|71.78|74.38|71.78|74.38|71.78|74.38|71.78|0
1635484590000|2021-10-29 05:16:30|74.34|71.74|74.3|71.7|74.34|71.74|74.3|71.7|0
1635484600000|2021-10-29 05:16:40|74.34|71.74|74.34|71.74|74.38|71.78|74.34|71.74|0
1635484610000|2021-10-29 05:16:50|74.38|71.78|74.34|71.74|74.38|71.78|74.34|71.74|0
1635484620000|2021-10-29 05:17:00|74.3|71.7|74.3|71.7|74.3|71.7|74.3|71.7|0
1635484630000|2021-10-29 05:17:10|74.27|71.67|74.25|71.65|74.27|71.67|74.25|71.65|0
1635484640000|2021-10-29 05:17:20|74.3|71.7|74.34|71.74|74.34|71.74|74.3|71.7|0
1635484650000|2021-10-29 05:17:30|74.29|71.69|74.34|71.74|74.34|71.74|74.29|71.69|0
1635484660000|2021-10-29 05:17:40|74.29|71.69|74.34|71.74|74.34|71.74|74.29|71.69|0
1635484670000|2021-10-29 05:17:50|74.29|71.69|74.32|71.72|74.32|71.72|74.29|71.69|0
1635484680000|2021-10-29 05:18:00|74.34|71.74|74.34|71.74|74.34|71.74|74.34|71.74|0
1635484690000|2021-10-29 05:18:10|74.29|71.69|74.25|71.65|74.29|71.69|74.25|71.65|0
1635484710000|2021-10-29 05:18:30|74.21|71.61|74.21|71.61|74.21|71.61|74.21|71.61|0
1635484720000|2021-10-29 05:18:40|74.25|71.65|74.25|71.65|74.25|71.65|74.25|71.65|0
1635484730000|2021-10-29 05:18:50|74.21|71.61|74.21|71.61|74.21|71.61|74.21|71.61|0
1635484740000|2021-10-29 05:19:00|74.16|71.56|74.16|71.56|74.16|71.56|74.16|71.56|0
1635484750000|2021-10-29 05:19:10|74.18|71.58|74.16|71.56|74.18|71.58|74.16|71.56|0
1635484770000|2021-10-29 05:19:30|74.12|71.52|74.12|71.52|74.12|71.52|74.12|71.52|0
1635484780000|2021-10-29 05:19:40|74.16|71.56|74.16|71.56|74.16|71.56|74.12|71.52|0
1635484800000|2021-10-29 05:20:00|74.12|71.52|74.12|71.52|74.12|71.52|74.12|71.52|0
1635484830000|2021-10-29 05:20:30|74.16|71.56|74.2|71.6|74.2|71.6|74.16|71.56|0
1635484840000|2021-10-29 05:20:40|74.16|71.56|74.16|71.56|74.16|71.56|74.16|71.56|0
1635484850000|2021-10-29 05:20:50|74.2|71.6|74.16|71.56|74.2|71.6|74.16|71.56|0
1635484860000|2021-10-29 05:21:00|74.2|71.6|74.2|71.6|74.2|71.6|74.2|71.6|0
1635484870000|2021-10-29 05:21:10|74.25|71.65|74.25|71.65|74.25|71.65|74.25|71.65|0
1635484880000|2021-10-29 05:21:20|74.2|71.6|74.2|71.6|74.25|71.65|74.2|71.6|0
1635484910000|2021-10-29 05:21:50|74.25|71.65|74.25|71.65|74.25|71.65|74.25|71.65|0
1635484930000|2021-10-29 05:22:10|74.2|71.6|74.2|71.6|74.2|71.6|74.2|71.6|0
1635484940000|2021-10-29 05:22:20|74.16|71.56|74.25|71.65|74.25|71.65|74.16|71.56|0
1635484950000|2021-10-29 05:22:30|74.2|71.6|74.2|71.6|74.2|71.6|74.2|71.6|0
1635484960000|2021-10-29 05:22:40|74.25|71.65|74.25|71.65|74.25|71.65|74.25|71.65|0
1635484970000|2021-10-29 05:22:50|74.38|71.78|74.38|71.78|74.38|71.78|74.38|71.78|0
1635484980000|2021-10-29 05:23:00|74.34|71.74|74.34|71.74|74.34|71.74|74.34|71.74|0
1635485000000|2021-10-29 05:23:20|74.38|71.78|74.38|71.78|74.43|71.83|74.38|71.78|0
1635485020000|2021-10-29 05:23:40|74.43|71.83|74.43|71.83|74.43|71.83|74.43|71.83|0
1635485050000|2021-10-29 05:24:10|74.47|71.87|74.51|71.91|74.51|71.91|74.47|71.87|0
1635485060000|2021-10-29 05:24:20|74.56|71.96|74.56|71.96|74.56|71.96|74.56|71.96|0
1635485080000|2021-10-29 05:24:40|74.51|71.91|74.42|71.82|74.51|71.91|74.42|71.82|0
1635485090000|2021-10-29 05:24:50|74.4|71.8|74.42|71.82|74.42|71.82|74.4|71.8|0
1635485100000|2021-10-29 05:25:00|74.38|71.78|74.38|71.78|74.38|71.78|74.38|71.78|0
1635485110000|2021-10-29 05:25:10|74.34|71.74|74.38|71.78|74.38|71.78|74.34|71.74|0
1635485120000|2021-10-29 05:25:20|74.34|71.74|74.34|71.74|74.34|71.74|74.34|71.74|0
1635485130000|2021-10-29 05:25:30|74.38|71.78|74.38|71.78|74.38|71.78|74.38|71.78|0
1635485140000|2021-10-29 05:25:40|74.42|71.82|74.45|71.85|74.45|71.85|74.42|71.82|0
1635485150000|2021-10-29 05:25:50|74.47|71.87|74.47|71.87|74.47|71.87|74.47|71.87|0
1635485160000|2021-10-29 05:26:00|74.42|71.82|74.38|71.78|74.42|71.82|74.38|71.78|0
1635485170000|2021-10-29 05:26:10|74.34|71.74|74.36|71.76|74.36|71.76|74.34|71.74|0
1635485180000|2021-10-29 05:26:20|74.38|71.78|74.38|71.78|74.38|71.78|74.38|71.78|0
1635485190000|2021-10-29 05:26:30|74.4|71.8|74.38|71.78|74.4|71.8|74.38|71.78|0
1635485200000|2021-10-29 05:26:40|74.42|71.82|74.38|71.78|74.42|71.82|74.38|71.78|0
1635485210000|2021-10-29 05:26:50|74.4|71.8|74.42|71.82|74.42|71.82|74.4|71.8|0
1635485220000|2021-10-29 05:27:00|74.38|71.78|74.38|71.78|74.38|71.78|74.38|71.78|0
1635485230000|2021-10-29 05:27:10|74.42|71.82|74.42|71.82|74.42|71.82|74.42|71.82|0
1635485240000|2021-10-29 05:27:20|74.45|71.85|74.42|71.82|74.45|71.85|74.42|71.82|0
1635485250000|2021-10-29 05:27:30|74.4|71.8|74.38|71.78|74.4|71.8|74.38|71.78|0
1635485260000|2021-10-29 05:27:40|74.4|71.8|74.45|71.85|74.45|71.85|74.4|71.8|0
1635485270000|2021-10-29 05:27:50|74.42|71.82|74.42|71.82|74.42|71.82|74.42|71.82|0
1635485290000|2021-10-29 05:28:10|74.4|71.8|74.38|71.78|74.4|71.8|74.38|71.78|0
1635485300000|2021-10-29 05:28:20|74.33|71.73|74.33|71.73|74.33|71.73|74.33|71.73|0
1635485310000|2021-10-29 05:28:30|74.36|71.76|74.36|71.76|74.36|71.76|74.36|71.76|0
1635485320000|2021-10-29 05:28:40|74.38|71.78|74.36|71.76|74.38|71.78|74.36|71.76|0
1635485330000|2021-10-29 05:28:50|74.33|71.73|74.33|71.73|74.33|71.73|74.33|71.73|0
1635485340000|2021-10-29 05:29:00|74.38|71.78|74.36|71.76|74.38|71.78|74.36|71.76|0
1635485350000|2021-10-29 05:29:10|74.33|71.73|74.29|71.69|74.33|71.73|74.29|71.69|0
1635485360000|2021-10-29 05:29:20|74.33|71.73|74.38|71.78|74.38|71.78|74.33|71.73|0
1635485370000|2021-10-29 05:29:30|74.36|71.76|74.42|71.82|74.42|71.82|74.36|71.76|0
1635485380000|2021-10-29 05:29:40|74.38|71.78|74.38|71.78|74.4|71.8|74.38|71.78|0
1635485390000|2021-10-29 05:29:50|74.42|71.82|74.42|71.82|74.42|71.82|74.42|71.82|0
1635485400000|2021-10-29 05:30:00|74.45|71.85|74.42|71.82|74.45|71.85|74.38|71.78|0
1635485410000|2021-10-29 05:30:10|74.38|71.78|74.42|71.82|74.42|71.82|74.38|71.78|0
1635485420000|2021-10-29 05:30:20|74.38|71.78|74.38|71.78|74.38|71.78|74.38|71.78|0
1635485440000|2021-10-29 05:30:40|74.4|71.8|74.38|71.78|74.4|71.8|74.38|71.78|0
1635485450000|2021-10-29 05:30:50|74.36|71.76|74.29|71.69|74.36|71.76|74.29|71.69|0
1635485460000|2021-10-29 05:31:00|74.24|71.64|74.24|71.64|74.24|71.64|74.24|71.64|0
1635485470000|2021-10-29 05:31:10|74.22|71.62|74.22|71.62|74.22|71.62|74.2|71.6|0
1635485480000|2021-10-29 05:31:20|74.2|71.6|74.2|71.6|74.2|71.6|74.2|71.6|0
1635485490000|2021-10-29 05:31:30|74.16|71.56|74.16|71.56|74.16|71.56|74.16|71.56|0
1635485510000|2021-10-29 05:31:50|74.22|71.62|74.24|71.64|74.24|71.64|74.22|71.62|0
1635485520000|2021-10-29 05:32:00|74.2|71.6|74.16|71.56|74.2|71.6|74.16|71.56|0
1635485570000|2021-10-29 05:32:50|74.11|71.51|74.2|71.6|74.2|71.6|74.11|71.51|0
1635485580000|2021-10-29 05:33:00|74.15|71.55|74.2|71.6|74.2|71.6|74.15|71.55|0
1635485590000|2021-10-29 05:33:10|74.15|71.55|74.29|71.69|74.29|71.69|74.15|71.55|0
1635485600000|2021-10-29 05:33:20|74.24|71.64|74.29|71.69|74.29|71.69|74.24|71.64|0
1635485610000|2021-10-29 05:33:30|74.27|71.67|74.29|71.69|74.29|71.69|74.27|71.67|0
1635485620000|2021-10-29 05:33:40|74.27|71.67|74.29|71.69|74.29|71.69|74.27|71.67|0
1635485630000|2021-10-29 05:33:50|74.27|71.67|74.27|71.67|74.27|71.67|74.27|71.67|0
1635485640000|2021-10-29 05:34:00|74.24|71.64|74.24|71.64|74.24|71.64|74.24|71.64|0
1635485650000|2021-10-29 05:34:10|74.29|71.69|74.29|71.69|74.29|71.69|74.29|71.69|0
1635485670000|2021-10-29 05:34:30|74.27|71.67|74.24|71.64|74.27|71.67|74.24|71.64|0
1635485680000|2021-10-29 05:34:40|74.27|71.67|74.29|71.69|74.29|71.69|74.27|71.67|0
1635485690000|2021-10-29 05:34:50|74.27|71.67|74.33|71.73|74.33|71.73|74.27|71.67|0
1635485700000|2021-10-29 05:35:00|74.29|71.69|74.29|71.69|74.29|71.69|74.29|71.69|0
1635485710000|2021-10-29 05:35:10|74.33|71.73|74.33|71.73|74.38|71.78|74.33|71.73|0
1635485730000|2021-10-29 05:35:30|74.31|71.71|74.33|71.73|74.33|71.73|74.31|71.71|0
1635485750000|2021-10-29 05:35:50|74.38|71.78|74.38|71.78|74.38|71.78|74.38|71.78|0
1635485760000|2021-10-29 05:36:00|74.33|71.73|74.33|71.73|74.33|71.73|74.33|71.73|0
1635485770000|2021-10-29 05:36:10|74.38|71.78|74.33|71.73|74.38|71.78|74.33|71.73|0
1635485800000|2021-10-29 05:36:40|74.29|71.69|74.29|71.69|74.29|71.69|74.29|71.69|0
1635485810000|2021-10-29 05:36:50|74.31|71.71|74.31|71.71|74.31|71.71|74.29|71.69|0
1635485820000|2021-10-29 05:37:00|74.29|71.69|74.29|71.69|74.29|71.69|74.29|71.69|0
1635485830000|2021-10-29 05:37:10|74.26|71.66|74.24|71.64|74.26|71.66|74.24|71.64|0
1635485850000|2021-10-29 05:37:30|74.22|71.62|74.24|71.64|74.24|71.64|74.2|71.6|0
1635485870000|2021-10-29 05:37:50|74.26|71.66|74.24|71.64|74.26|71.66|74.24|71.64|0
1635485880000|2021-10-29 05:38:00|74.29|71.69|74.26|71.66|74.29|71.69|74.26|71.66|0
1635485890000|2021-10-29 05:38:10|74.29|71.69|74.29|71.69|74.29|71.69|74.29|71.69|0
1635485900000|2021-10-29 05:38:20|74.26|71.66|74.24|71.64|74.26|71.66|74.24|71.64|0
1635485920000|2021-10-29 05:38:40|74.29|71.69|74.29|71.69|74.29|71.69|74.29|71.69|0
1635485930000|2021-10-29 05:38:50|74.31|71.71|74.29|71.69|74.31|71.71|74.29|71.69|0
1635485940000|2021-10-29 05:39:00|74.33|71.73|74.31|71.71|74.33|71.73|74.31|71.71|0
1635485950000|2021-10-29 05:39:10|74.33|71.73|74.33|71.73|74.35|71.75|74.33|71.73|0
1635485960000|2021-10-29 05:39:20|74.31|71.71|74.31|71.71|74.31|71.71|74.31|71.71|0
1635485970000|2021-10-29 05:39:30|74.28|71.68|74.28|71.68|74.28|71.68|74.28|71.68|0
1635485980000|2021-10-29 05:39:40|74.26|71.66|74.24|71.64|74.26|71.66|74.24|71.64|0
1635485990000|2021-10-29 05:39:50|74.26|71.66|74.26|71.66|74.26|71.66|74.26|71.66|0
1635486000000|2021-10-29 05:40:00|74.24|71.64|74.24|71.64|74.26|71.66|74.24|71.64|0
1635486040000|2021-10-29 05:40:40|74.28|71.68|74.28|71.68|74.33|71.73|74.28|71.68|0
1635486070000|2021-10-29 05:41:10|74.31|71.71|74.31|71.71|74.31|71.71|74.31|71.71|0
1635486080000|2021-10-29 05:41:20|74.33|71.73|74.37|71.77|74.37|71.77|74.33|71.73|0
1635486100000|2021-10-29 05:41:40|74.46|71.86|74.46|71.86|74.46|71.86|74.46|71.86|0
1635486130000|2021-10-29 05:42:10|74.51|71.91|74.51|71.91|74.51|71.91|74.51|71.91|0
1635486170000|2021-10-29 05:42:50|74.46|71.86|74.46|71.86|74.46|71.86|74.46|71.86|0
1635486180000|2021-10-29 05:43:00|74.42|71.82|74.37|71.77|74.42|71.82|74.37|71.77|0
1635486200000|2021-10-29 05:43:20|74.42|71.82|74.37|71.77|74.42|71.82|74.37|71.77|0
1635486230000|2021-10-29 05:43:50|74.42|71.82|74.42|71.82|74.42|71.82|74.42|71.82|0
1635486240000|2021-10-29 05:44:00|74.39|71.79|74.37|71.77|74.39|71.79|74.37|71.77|0
1635486250000|2021-10-29 05:44:10|74.39|71.79|74.42|71.82|74.42|71.82|74.39|71.79|0
1635486270000|2021-10-29 05:44:30|74.37|71.77|74.37|71.77|74.37|71.77|74.37|71.77|0
1635486320000|2021-10-29 05:45:20|74.35|71.75|74.37|71.77|74.37|71.77|74.35|71.75|0
1635486330000|2021-10-29 05:45:30|74.42|71.82|74.42|71.82|74.42|71.82|74.42|71.82|0
1635486340000|2021-10-29 05:45:40|74.46|71.86|74.5|71.9|74.5|71.9|74.46|71.86|0
1635486360000|2021-10-29 05:46:00|74.46|71.86|74.46|71.86|74.46|71.86|74.46|71.86|0
1635486390000|2021-10-29 05:46:30|74.5|71.9|74.5|71.9|74.5|71.9|74.5|71.9|0
1635486430000|2021-10-29 05:47:10|74.55|71.95|74.5|71.9|74.55|71.95|74.5|71.9|0
1635486440000|2021-10-29 05:47:20|74.53|71.93|74.55|71.95|74.55|71.95|74.53|71.93|0
1635486450000|2021-10-29 05:47:30|74.5|71.9|74.5|71.9|74.5|71.9|74.5|71.9|0
1635486470000|2021-10-29 05:47:50|74.55|71.95|74.5|71.9|74.55|71.95|74.5|71.9|0
1635486520000|2021-10-29 05:48:40|74.48|71.88|74.5|71.9|74.5|71.9|74.46|71.86|0
1635486570000|2021-10-29 05:49:30|74.46|71.86|74.46|71.86|74.46|71.86|74.46|71.86|0
1635486580000|2021-10-29 05:49:40|74.5|71.9|74.48|71.88|74.5|71.9|74.48|71.88|0
1635486590000|2021-10-29 05:49:50|74.46|71.86|74.46|71.86|74.46|71.86|74.46|71.86|0
1635486600000|2021-10-29 05:50:00|74.5|71.9|74.5|71.9|74.5|71.9|74.5|71.9|0
1635486610000|2021-10-29 05:50:10|74.46|71.86|74.55|71.95|74.55|71.95|74.46|71.86|0
1635486620000|2021-10-29 05:50:20|74.53|71.93|74.53|71.93|74.53|71.93|74.53|71.93|0
1635486630000|2021-10-29 05:50:30|74.55|71.95|74.55|71.95|74.55|71.95|74.55|71.95|0
1635486640000|2021-10-29 05:50:40|74.59|71.99|74.59|71.99|74.59|71.99|74.59|71.99|0
1635486650000|2021-10-29 05:50:50|74.64|72.04|74.59|71.99|74.64|72.04|74.59|71.99|0
1635486660000|2021-10-29 05:51:00|74.64|72.04|74.68|72.08|74.68|72.08|74.64|72.04|0
1635486700000|2021-10-29 05:51:40|74.64|72.04|74.63|72.03|74.68|72.08|74.63|72.03|0
1635486710000|2021-10-29 05:51:50|74.68|72.08|74.68|72.08|74.68|72.08|74.68|72.08|0
1635486720000|2021-10-29 05:52:00|74.63|72.03|74.63|72.03|74.63|72.03|74.63|72.03|0
1635486730000|2021-10-29 05:52:10|74.68|72.08|74.68|72.08|74.68|72.08|74.68|72.08|0
1635486740000|2021-10-29 05:52:20|74.63|72.03|74.63|72.03|74.63|72.03|74.63|72.03|0
1635486750000|2021-10-29 05:52:30|74.59|71.99|74.59|71.99|74.59|71.99|74.59|71.99|0
1635486780000|2021-10-29 05:53:00|74.63|72.03|74.63|72.03|74.68|72.08|74.63|72.03|0
1635486800000|2021-10-29 05:53:20|74.66|72.06|74.63|72.03|74.66|72.06|74.63|72.03|0
1635486820000|2021-10-29 05:53:40|74.61|72.01|74.61|72.01|74.61|72.01|74.61|72.01|0
1635486830000|2021-10-29 05:53:50|74.63|72.03|74.63|72.03|74.63|72.03|74.63|72.03|0
1635486840000|2021-10-29 05:54:00|74.59|71.99|74.59|71.99|74.59|71.99|74.59|71.99|0
1635486870000|2021-10-29 05:54:30|74.57|71.97|74.59|71.99|74.59|71.99|74.57|71.97|0
1635486890000|2021-10-29 05:54:50|74.54|71.94|74.54|71.94|74.54|71.94|74.54|71.94|0
1635486900000|2021-10-29 05:55:00|74.52|71.92|74.5|71.9|74.52|71.92|74.5|71.9|0
1635486920000|2021-10-29 05:55:20|74.46|71.86|74.5|71.9|74.5|71.9|74.46|71.86|0
1635486930000|2021-10-29 05:55:30|74.46|71.86|74.46|71.86|74.46|71.86|74.46|71.86|0
1635486950000|2021-10-29 05:55:50|74.41|71.81|74.41|71.81|74.41|71.81|74.41|71.81|0
1635486960000|2021-10-29 05:56:00|74.46|71.86|74.46|71.86|74.46|71.86|74.46|71.86|0
1635486970000|2021-10-29 05:56:10|74.45|71.85|74.45|71.85|74.45|71.85|74.45|71.85|0
1635486980000|2021-10-29 05:56:20|74.41|71.81|74.37|71.77|74.41|71.81|74.37|71.77|0
1635487000000|2021-10-29 05:56:40|74.41|71.81|74.41|71.81|74.41|71.81|74.41|71.81|0
1635487010000|2021-10-29 05:56:50|74.45|71.85|74.41|71.81|74.45|71.85|74.41|71.81|0
1635487020000|2021-10-29 05:57:00|74.37|71.77|74.37|71.77|74.37|71.77|74.37|71.77|0
1635487030000|2021-10-29 05:57:10|74.32|71.72|74.32|71.72|74.32|71.72|74.32|71.72|0
1635487050000|2021-10-29 05:57:30|74.37|71.77|74.32|71.72|74.37|71.77|74.32|71.72|0
1635487070000|2021-10-29 05:57:50|74.28|71.68|74.28|71.68|74.3|71.7|74.28|71.68|0
1635487080000|2021-10-29 05:58:00|74.32|71.72|74.28|71.68|74.32|71.72|74.28|71.68|0
1635487090000|2021-10-29 05:58:10|74.3|71.7|74.32|71.72|74.32|71.72|74.3|71.7|0
1635487100000|2021-10-29 05:58:20|74.28|71.68|74.28|71.68|74.28|71.68|74.23|71.63|0
1635487110000|2021-10-29 05:58:30|74.32|71.72|74.32|71.72|74.32|71.72|74.32|71.72|0
1635487120000|2021-10-29 05:58:40|74.34|71.74|74.34|71.74|74.37|71.77|74.34|71.74|0
1635487130000|2021-10-29 05:58:50|74.36|71.76|74.45|71.85|74.45|71.85|74.36|71.76|0
1635487140000|2021-10-29 05:59:00|74.48|71.88|74.45|71.85|74.48|71.88|74.45|71.85|0
1635487150000|2021-10-29 05:59:10|74.5|71.9|74.45|71.85|74.5|71.9|74.45|71.85|0
1635487160000|2021-10-29 05:59:20|74.5|71.9|74.54|71.94|74.54|71.94|74.5|71.9|0
1635487170000|2021-10-29 05:59:30|74.5|71.9|74.5|71.9|74.52|71.92|74.5|71.9|0
1635487180000|2021-10-29 05:59:40|74.54|71.94|74.54|71.94|74.54|71.94|74.54|71.94|0
1635487190000|2021-10-29 05:59:50|74.59|71.99|74.5|71.9|74.59|71.99|74.5|71.9|0
1635487200000|2021-10-29 06:00:00|74.45|71.85|74.68|72.08|74.68|72.08|74.45|71.85|0
1635487210000|2021-10-29 06:00:10|74.65|72.05|74.68|72.08|74.68|72.08|74.65|72.05|0
1635487220000|2021-10-29 06:00:20|74.7|72.1|74.72|72.12|74.72|72.12|74.7|72.1|0
1635487230000|2021-10-29 06:00:30|74.81|72.21|74.72|72.12|74.81|72.21|74.72|72.12|0
1635487240000|2021-10-29 06:00:40|74.68|72.08|74.72|72.12|74.72|72.12|74.68|72.08|0
1635487250000|2021-10-29 06:00:50|74.76|72.16|74.76|72.16|74.79|72.19|74.76|72.16|0
1635487260000|2021-10-29 06:01:00|74.81|72.21|74.76|72.16|74.81|72.21|74.76|72.16|0
1635487270000|2021-10-29 06:01:10|74.74|72.14|74.72|72.12|74.74|72.14|74.72|72.12|0
1635487280000|2021-10-29 06:01:20|74.63|72.03|74.68|72.08|74.68|72.08|74.63|72.03|0
1635487290000|2021-10-29 06:01:30|74.63|72.03|74.63|72.03|74.63|72.03|74.63|72.03|0
1635487300000|2021-10-29 06:01:40|74.59|71.99|74.72|72.12|74.72|72.12|74.59|71.99|0
1635487310000|2021-10-29 06:01:50|74.76|72.16|74.72|72.12|74.76|72.16|74.72|72.12|0
1635487320000|2021-10-29 06:02:00|74.76|72.16|74.85|72.25|74.85|72.25|74.76|72.16|0
1635487330000|2021-10-29 06:02:10|74.9|72.3|74.85|72.25|74.9|72.3|74.85|72.25|0
1635487340000|2021-10-29 06:02:20|74.9|72.3|74.9|72.3|74.9|72.3|74.9|72.3|0
1635487350000|2021-10-29 06:02:30|74.85|72.25|74.85|72.25|74.85|72.25|74.85|72.25|0
1635487360000|2021-10-29 06:02:40|74.9|72.3|74.81|72.21|74.9|72.3|74.81|72.21|0
1635487370000|2021-10-29 06:02:50|74.76|72.16|74.76|72.16|74.76|72.16|74.76|72.16|0
1635487380000|2021-10-29 06:03:00|74.85|72.25|74.81|72.21|74.85|72.25|74.81|72.21|0
1635487390000|2021-10-29 06:03:10|74.79|72.19|74.76|72.16|74.81|72.21|74.76|72.16|0
1635487400000|2021-10-29 06:03:20|74.72|72.12|74.67|72.07|74.72|72.12|74.63|72.03|0
1635487410000|2021-10-29 06:03:30|74.63|72.03|74.59|71.99|74.63|72.03|74.59|71.99|0
1635487420000|2021-10-29 06:03:40|74.63|72.03|74.63|72.03|74.63|72.03|74.63|72.03|0
1635487430000|2021-10-29 06:03:50|74.67|72.07|74.67|72.07|74.67|72.07|74.67|72.07|0
1635487440000|2021-10-29 06:04:00|74.72|72.12|74.72|72.12|74.72|72.12|74.72|72.12|0
1635487450000|2021-10-29 06:04:10|74.76|72.16|74.72|72.12|74.76|72.16|74.72|72.12|0
1635487460000|2021-10-29 06:04:20|74.76|72.16|74.81|72.21|74.81|72.21|74.76|72.16|0
1635487470000|2021-10-29 06:04:30|74.85|72.25|74.81|72.21|74.85|72.25|74.81|72.21|0
1635487480000|2021-10-29 06:04:40|74.85|72.25|74.9|72.3|74.9|72.3|74.81|72.21|0
1635487490000|2021-10-29 06:04:50|74.85|72.25|74.81|72.21|74.85|72.25|74.81|72.21|0
1635487500000|2021-10-29 06:05:00|74.85|72.25|74.85|72.25|74.85|72.25|74.81|72.21|0
1635487510000|2021-10-29 06:05:10|74.83|72.23|74.81|72.21|74.83|72.23|74.81|72.21|0
1635487520000|2021-10-29 06:05:20|74.76|72.16|74.9|72.3|74.94|72.34|74.76|72.16|0
1635487530000|2021-10-29 06:05:30|74.94|72.34|75.05|72.45|75.05|72.45|74.94|72.34|0
1635487540000|2021-10-29 06:05:40|75.03|72.43|75.08|72.48|75.08|72.48|75.03|72.43|0
1635487550000|2021-10-29 06:05:50|75.03|72.43|75.08|72.48|75.08|72.48|75.03|72.43|0
1635487560000|2021-10-29 06:06:00|75.21|72.61|75.21|72.61|75.21|72.61|75.21|72.61|0
1635487570000|2021-10-29 06:06:10|75.16|72.56|75.21|72.61|75.21|72.61|75.16|72.56|0
1635487580000|2021-10-29 06:06:20|75.16|72.56|75.12|72.52|75.16|72.56|75.12|72.52|0
1635487590000|2021-10-29 06:06:30|75.16|72.56|75.16|72.56|75.16|72.56|75.16|72.56|0
1635487600000|2021-10-29 06:06:40|75.21|72.61|75.21|72.61|75.21|72.61|75.21|72.61|0
1635487610000|2021-10-29 06:06:50|75.23|72.63|75.16|72.56|75.23|72.63|75.16|72.56|0
1635487630000|2021-10-29 06:07:10|75.14|72.54|75.16|72.56|75.16|72.56|75.12|72.52|0
1635487640000|2021-10-29 06:07:20|75.12|72.52|75.16|72.56|75.16|72.56|75.12|72.52|0
1635487650000|2021-10-29 06:07:30|75.14|72.54|75.16|72.56|75.16|72.56|75.14|72.54|0
1635487660000|2021-10-29 06:07:40|75.14|72.54|75.12|72.52|75.14|72.54|75.12|72.52|0
1635487670000|2021-10-29 06:07:50|75.07|72.47|75.07|72.47|75.12|72.52|75.07|72.47|0
1635487680000|2021-10-29 06:08:00|75.14|72.54|75.16|72.56|75.21|72.61|75.14|72.54|0
1635487690000|2021-10-29 06:08:10|75.21|72.61|75.23|72.63|75.23|72.63|75.21|72.61|0
1635487700000|2021-10-29 06:08:20|75.25|72.65|75.21|72.61|75.25|72.65|75.21|72.61|0
1635487710000|2021-10-29 06:08:30|75.19|72.59|75.16|72.56|75.21|72.61|75.16|72.56|0
1635487720000|2021-10-29 06:08:40|75.19|72.59|75.16|72.56|75.19|72.59|75.16|72.56|0
1635487730000|2021-10-29 06:08:50|75.21|72.61|75.21|72.61|75.21|72.61|75.21|72.61|0
1635487740000|2021-10-29 06:09:00|75.23|72.63|75.19|72.59|75.23|72.63|75.19|72.59|0
1635487750000|2021-10-29 06:09:10|75.21|72.61|75.21|72.61|75.21|72.61|75.19|72.59|0
1635487770000|2021-10-29 06:09:30|75.23|72.63|75.3|72.7|75.3|72.7|75.23|72.63|0
1635487780000|2021-10-29 06:09:40|75.34|72.74|75.39|72.79|75.39|72.79|75.34|72.74|0
1635487790000|2021-10-29 06:09:50|75.34|72.74|75.34|72.74|75.34|72.74|75.3|72.7|0
1635487800000|2021-10-29 06:10:00|75.43|72.83|75.43|72.83|75.43|72.83|75.39|72.79|0
1635487810000|2021-10-29 06:10:10|75.39|72.79|75.39|72.79|75.39|72.79|75.39|72.79|0
1635487820000|2021-10-29 06:10:20|75.43|72.83|75.43|72.83|75.43|72.83|75.43|72.83|0
1635487840000|2021-10-29 06:10:40|75.39|72.79|75.34|72.74|75.39|72.79|75.34|72.74|0
1635487850000|2021-10-29 06:10:50|75.37|72.77|75.39|72.79|75.39|72.79|75.34|72.74|0
1635487860000|2021-10-29 06:11:00|75.37|72.77|75.34|72.74|75.37|72.77|75.34|72.74|0
1635487870000|2021-10-29 06:11:10|75.37|72.77|75.34|72.74|75.39|72.79|75.34|72.74|0
1635487880000|2021-10-29 06:11:20|75.3|72.7|75.3|72.7|75.3|72.7|75.3|72.7|0
1635487890000|2021-10-29 06:11:30|75.25|72.65|75.23|72.63|75.25|72.65|75.23|72.63|0
1635487900000|2021-10-29 06:11:40|75.25|72.65|75.25|72.65|75.25|72.65|75.25|72.65|0
1635487910000|2021-10-29 06:11:50|75.3|72.7|75.25|72.65|75.3|72.7|75.25|72.65|0
1635487920000|2021-10-29 06:12:00|75.3|72.7|75.25|72.65|75.3|72.7|75.25|72.65|0
1635487930000|2021-10-29 06:12:10|75.23|72.63|75.21|72.61|75.23|72.63|75.21|72.61|0
1635487940000|2021-10-29 06:12:20|75.12|72.52|75.12|72.52|75.12|72.52|75.12|72.52|0
1635487950000|2021-10-29 06:12:30|75.07|72.47|75.12|72.52|75.12|72.52|75.07|72.47|0
1635487960000|2021-10-29 06:12:40|75.07|72.47|75.1|72.5|75.1|72.5|75.07|72.47|0
1635487970000|2021-10-29 06:12:50|75.12|72.52|75.16|72.56|75.16|72.56|75.12|72.52|0
1635487980000|2021-10-29 06:13:00|75.21|72.61|75.16|72.56|75.21|72.61|75.16|72.56|0
1635488010000|2021-10-29 06:13:30|75.18|72.58|75.21|72.61|75.21|72.61|75.16|72.56|0
1635488020000|2021-10-29 06:13:40|75.25|72.65|75.3|72.7|75.3|72.7|75.25|72.65|0
1635488030000|2021-10-29 06:13:50|75.25|72.65|75.25|72.65|75.25|72.65|75.25|72.65|0
1635488040000|2021-10-29 06:14:00|75.34|72.74|75.34|72.74|75.34|72.74|75.3|72.7|0
1635488050000|2021-10-29 06:14:10|75.36|72.76|75.34|72.74|75.36|72.76|75.34|72.74|0
1635488060000|2021-10-29 06:14:20|75.39|72.79|75.39|72.79|75.39|72.79|75.39|72.79|0
1635488080000|2021-10-29 06:14:40|75.34|72.74|75.34|72.74|75.34|72.74|75.34|72.74|0
1635488100000|2021-10-29 06:15:00|75.36|72.76|75.3|72.7|75.36|72.76|75.3|72.7|0
1635488110000|2021-10-29 06:15:10|75.29|72.69|75.29|72.69|75.29|72.69|75.29|72.69|0
1635488120000|2021-10-29 06:15:20|75.21|72.61|75.25|72.65|75.25|72.65|75.21|72.61|0
1635488130000|2021-10-29 06:15:30|75.21|72.61|75.21|72.61|75.21|72.61|75.21|72.61|0
1635488140000|2021-10-29 06:15:40|75.16|72.56|75.16|72.56|75.16|72.56|75.16|72.56|0
1635488160000|2021-10-29 06:16:00|75.2|72.6|75.2|72.6|75.23|72.63|75.2|72.6|0
1635488170000|2021-10-29 06:16:10|75.16|72.56|75.16|72.56|75.16|72.56|75.16|72.56|0
1635488180000|2021-10-29 06:16:20|75.2|72.6|75.2|72.6|75.2|72.6|75.2|72.6|0
1635488200000|2021-10-29 06:16:40|75.16|72.56|75.16|72.56|75.16|72.56|75.16|72.56|0
1635488210000|2021-10-29 06:16:50|75.11|72.51|75.11|72.51|75.11|72.51|75.11|72.51|0
1635488220000|2021-10-29 06:17:00|75.07|72.47|75.07|72.47|75.07|72.47|75.07|72.47|0
1635488230000|2021-10-29 06:17:10|75.03|72.43|75.03|72.43|75.03|72.43|75.03|72.43|0
1635488240000|2021-10-29 06:17:20|75.07|72.47|75.03|72.43|75.07|72.47|75.03|72.43|0
1635488250000|2021-10-29 06:17:30|75.02|72.42|75.02|72.42|75.02|72.42|75.02|72.42|0
1635488260000|2021-10-29 06:17:40|74.98|72.38|74.98|72.38|74.98|72.38|74.98|72.38|0
1635488280000|2021-10-29 06:18:00|74.94|72.34|74.98|72.38|74.98|72.38|74.94|72.34|0
1635488290000|2021-10-29 06:18:10|74.94|72.34|74.94|72.34|74.94|72.34|74.94|72.34|0
1635488320000|2021-10-29 06:18:40|74.98|72.38|75.02|72.42|75.02|72.42|74.94|72.34|0
1635488330000|2021-10-29 06:18:50|74.98|72.38|75|72.4|75.02|72.42|74.98|72.38|0
1635488340000|2021-10-29 06:19:00|74.98|72.38|75.02|72.42|75.02|72.42|74.98|72.38|0
1635488350000|2021-10-29 06:19:10|74.98|72.38|74.98|72.38|74.98|72.38|74.98|72.38|0
1635488360000|2021-10-29 06:19:20|75|72.4|74.98|72.38|75|72.4|74.98|72.38|0
1635488370000|2021-10-29 06:19:30|75|72.4|75.02|72.42|75.02|72.42|75|72.4|0
1635488380000|2021-10-29 06:19:40|75.07|72.47|75.05|72.45|75.07|72.47|75.05|72.45|0
1635488390000|2021-10-29 06:19:50|75.02|72.42|74.98|72.38|75.02|72.42|74.98|72.38|0
1635488400000|2021-10-29 06:20:00|74.93|72.33|74.98|72.38|74.98|72.38|74.93|72.33|0
1635488410000|2021-10-29 06:20:10|75.02|72.42|75.02|72.42|75.02|72.42|75.02|72.42|0
1635488420000|2021-10-29 06:20:20|75.05|72.45|75.07|72.47|75.07|72.47|75.05|72.45|0
1635488440000|2021-10-29 06:20:40|75.11|72.51|75.16|72.56|75.16|72.56|75.07|72.47|0
1635488460000|2021-10-29 06:21:00|75.2|72.6|75.18|72.58|75.2|72.6|75.16|72.56|0
1635488470000|2021-10-29 06:21:10|75.16|72.56|75.07|72.47|75.16|72.56|75.07|72.47|0
1635488480000|2021-10-29 06:21:20|75.05|72.45|75.05|72.45|75.05|72.45|75.05|72.45|0
1635488490000|2021-10-29 06:21:30|75.07|72.47|75.07|72.47|75.07|72.47|75.05|72.45|0
1635488500000|2021-10-29 06:21:40|75.11|72.51|75.16|72.56|75.16|72.56|75.11|72.51|0
1635488510000|2021-10-29 06:21:50|75.11|72.51|75.11|72.51|75.11|72.51|75.11|72.51|0
1635488520000|2021-10-29 06:22:00|75.07|72.47|75.07|72.47|75.07|72.47|75.07|72.47|0
1635488530000|2021-10-29 06:22:10|75.02|72.42|75.02|72.42|75.07|72.47|75.02|72.42|0
1635488540000|2021-10-29 06:22:20|75.07|72.47|75.07|72.47|75.07|72.47|75.07|72.47|0
1635488560000|2021-10-29 06:22:40|75.05|72.45|75.02|72.42|75.05|72.45|74.98|72.38|0
1635488570000|2021-10-29 06:22:50|75.07|72.47|75.11|72.51|75.11|72.51|75.07|72.47|0
1635488580000|2021-10-29 06:23:00|75.07|72.47|75.07|72.47|75.09|72.49|75.07|72.47|0
1635488600000|2021-10-29 06:23:20|75.11|72.51|75.11|72.51|75.11|72.51|75.11|72.51|0
1635488610000|2021-10-29 06:23:30|75.07|72.47|75.07|72.47|75.09|72.49|75.07|72.47|0
1635488630000|2021-10-29 06:23:50|75.09|72.49|75.09|72.49|75.09|72.49|75.09|72.49|0
1635488640000|2021-10-29 06:24:00|75.11|72.51|75.07|72.47|75.11|72.51|75.07|72.47|0
1635488660000|2021-10-29 06:24:20|75.09|72.49|75.09|72.49|75.09|72.49|75.09|72.49|0
1635488670000|2021-10-29 06:24:30|75.07|72.47|75.11|72.51|75.11|72.51|75.07|72.47|0
1635488680000|2021-10-29 06:24:40|75.07|72.47|75.07|72.47|75.07|72.47|75.07|72.47|0
1635488690000|2021-10-29 06:24:50|75.02|72.42|75.02|72.42|75.02|72.42|75.02|72.42|0
1635488700000|2021-10-29 06:25:00|75.07|72.47|75.07|72.47|75.11|72.51|75.07|72.47|0
1635488710000|2021-10-29 06:25:10|75.02|72.42|74.98|72.38|75.02|72.42|74.98|72.38|0
1635488740000|2021-10-29 06:25:40|74.93|72.33|74.93|72.33|74.93|72.33|74.93|72.33|0
1635488750000|2021-10-29 06:25:50|74.89|72.29|74.89|72.29|74.89|72.29|74.89|72.29|0
1635488760000|2021-10-29 06:26:00|74.93|72.33|74.93|72.33|74.98|72.38|74.93|72.33|0
1635488770000|2021-10-29 06:26:10|74.89|72.29|74.89|72.29|74.89|72.29|74.89|72.29|0
1635488780000|2021-10-29 06:26:20|74.84|72.24|74.84|72.24|74.84|72.24|74.84|72.24|0
1635488790000|2021-10-29 06:26:30|74.8|72.2|74.8|72.2|74.8|72.2|74.8|72.2|0
1635488800000|2021-10-29 06:26:40|74.75|72.15|74.8|72.2|74.8|72.2|74.75|72.15|0
1635488810000|2021-10-29 06:26:50|74.84|72.24|74.84|72.24|74.84|72.24|74.84|72.24|0
1635488820000|2021-10-29 06:27:00|74.82|72.22|74.8|72.2|74.82|72.22|74.8|72.2|0
1635488830000|2021-10-29 06:27:10|74.75|72.15|74.75|72.15|74.75|72.15|74.75|72.15|0
1635488840000|2021-10-29 06:27:20|74.8|72.2|74.8|72.2|74.8|72.2|74.8|72.2|0
1635488850000|2021-10-29 06:27:30|74.75|72.15|74.75|72.15|74.75|72.15|74.75|72.15|0
1635488870000|2021-10-29 06:27:50|74.71|72.11|74.71|72.11|74.75|72.15|74.71|72.11|0
1635488880000|2021-10-29 06:28:00|74.75|72.15|74.8|72.2|74.8|72.2|74.71|72.11|0
1635488890000|2021-10-29 06:28:10|74.84|72.24|74.8|72.2|74.84|72.24|74.8|72.2|0
1635488920000|2021-10-29 06:28:40|74.75|72.15|74.75|72.15|74.75|72.15|74.75|72.15|0
1635488930000|2021-10-29 06:28:50|74.71|72.11|74.71|72.11|74.71|72.11|74.71|72.11|0
1635488940000|2021-10-29 06:29:00|74.75|72.15|74.73|72.13|74.75|72.15|74.73|72.13|0
1635488950000|2021-10-29 06:29:10|74.71|72.11|74.71|72.11|74.71|72.11|74.71|72.11|0
1635488970000|2021-10-29 06:29:30|74.69|72.09|74.66|72.06|74.69|72.09|74.66|72.06|0
1635488980000|2021-10-29 06:29:40|74.62|72.02|74.57|71.97|74.62|72.02|74.57|71.97|0
1635489000000|2021-10-29 06:30:00|74.53|71.93|74.57|71.97|74.62|72.02|74.53|71.93|0
1635489010000|2021-10-29 06:30:10|74.62|72.02|74.62|72.02|74.62|72.02|74.62|72.02|0
1635489020000|2021-10-29 06:30:20|74.66|72.06|74.71|72.11|74.71|72.11|74.66|72.06|0
1635489030000|2021-10-29 06:30:30|74.73|72.13|74.73|72.13|74.73|72.13|74.73|72.13|0
1635489040000|2021-10-29 06:30:40|74.71|72.11|74.66|72.06|74.71|72.11|74.66|72.06|0
1635489050000|2021-10-29 06:30:50|74.68|72.08|74.71|72.11|74.71|72.11|74.68|72.08|0
1635489060000|2021-10-29 06:31:00|74.66|72.06|74.66|72.06|74.66|72.06|74.66|72.06|0
1635489080000|2021-10-29 06:31:20|74.62|72.02|74.62|72.02|74.62|72.02|74.6|72|0
1635489090000|2021-10-29 06:31:30|74.57|71.97|74.62|72.02|74.62|72.02|74.57|71.97|0
1635489100000|2021-10-29 06:31:40|74.66|72.06|74.66|72.06|74.66|72.06|74.66|72.06|0
1635489110000|2021-10-29 06:31:50|74.62|72.02|74.66|72.06|74.66|72.06|74.62|72.02|0
1635489120000|2021-10-29 06:32:00|74.62|72.02|74.62|72.02|74.62|72.02|74.62|72.02|0
1635489130000|2021-10-29 06:32:10|74.64|72.04|74.66|72.06|74.66|72.06|74.64|72.04|0
1635489140000|2021-10-29 06:32:20|74.6|72|74.6|72|74.6|72|74.6|72|0
1635489150000|2021-10-29 06:32:30|74.57|71.97|74.53|71.93|74.57|71.97|74.53|71.93|0
1635489160000|2021-10-29 06:32:40|74.57|71.97|74.57|71.97|74.57|71.97|74.57|71.97|0
1635489180000|2021-10-29 06:33:00|74.62|72.02|74.57|71.97|74.62|72.02|74.57|71.97|0
1635489200000|2021-10-29 06:33:20|74.53|71.93|74.48|71.88|74.53|71.93|74.48|71.88|0
1635489210000|2021-10-29 06:33:30|74.44|71.84|74.44|71.84|74.44|71.84|74.44|71.84|0
1635489220000|2021-10-29 06:33:40|74.46|71.86|74.44|71.84|74.48|71.88|74.44|71.84|0
1635489230000|2021-10-29 06:33:50|74.48|71.88|74.46|71.86|74.48|71.88|74.44|71.84|0
1635489240000|2021-10-29 06:34:00|74.44|71.84|74.44|71.84|74.44|71.84|74.44|71.84|0
1635489250000|2021-10-29 06:34:10|74.39|71.79|74.39|71.79|74.39|71.79|74.35|71.75|0
1635489260000|2021-10-29 06:34:20|74.35|71.75|74.39|71.79|74.39|71.79|74.35|71.75|0
1635489280000|2021-10-29 06:34:40|74.44|71.84|74.48|71.88|74.48|71.88|74.44|71.84|0
1635489290000|2021-10-29 06:34:50|74.46|71.86|74.48|71.88|74.48|71.88|74.44|71.84|0
1635489300000|2021-10-29 06:35:00|74.44|71.84|74.44|71.84|74.44|71.84|74.44|71.84|0
1635489310000|2021-10-29 06:35:10|74.48|71.88|74.44|71.84|74.48|71.88|74.44|71.84|0
1635489320000|2021-10-29 06:35:20|74.48|71.88|74.44|71.84|74.48|71.88|74.44|71.84|0
1635489340000|2021-10-29 06:35:40|74.48|71.88|74.48|71.88|74.48|71.88|74.48|71.88|0
1635489350000|2021-10-29 06:35:50|74.42|71.82|74.44|71.84|74.44|71.84|74.42|71.82|0
1635489360000|2021-10-29 06:36:00|74.42|71.82|74.48|71.88|74.48|71.88|74.42|71.82|0
1635489370000|2021-10-29 06:36:10|74.44|71.84|74.53|71.93|74.53|71.93|74.44|71.84|0
1635489390000|2021-10-29 06:36:30|74.48|71.88|74.48|71.88|74.48|71.88|74.48|71.88|0
1635489410000|2021-10-29 06:36:50|74.53|71.93|74.53|71.93|74.53|71.93|74.48|71.88|0
1635489420000|2021-10-29 06:37:00|74.48|71.88|74.53|71.93|74.53|71.93|74.48|71.88|0
1635489430000|2021-10-29 06:37:10|74.48|71.88|74.48|71.88|74.48|71.88|74.48|71.88|0
1635489440000|2021-10-29 06:37:20|74.44|71.84|74.48|71.88|74.48|71.88|74.44|71.84|0
1635489450000|2021-10-29 06:37:30|74.5|71.9|74.53|71.93|74.53|71.93|74.5|71.9|0
1635489460000|2021-10-29 06:37:40|74.55|71.95|74.52|71.92|74.55|71.95|74.52|71.92|0
1635489480000|2021-10-29 06:38:00|74.55|71.95|74.57|71.97|74.57|71.97|74.52|71.92|0
1635489490000|2021-10-29 06:38:10|74.52|71.92|74.57|71.97|74.57|71.97|74.52|71.92|0
1635489500000|2021-10-29 06:38:20|74.61|72.01|74.57|71.97|74.61|72.01|74.57|71.97|0
1635489510000|2021-10-29 06:38:30|74.61|72.01|74.57|71.97|74.61|72.01|74.57|71.97|0
1635489520000|2021-10-29 06:38:40|74.52|71.92|74.52|71.92|74.52|71.92|74.52|71.92|0
1635489540000|2021-10-29 06:39:00|74.57|71.97|74.57|71.97|74.57|71.97|74.57|71.97|0
1635489550000|2021-10-29 06:39:10|74.52|71.92|74.52|71.92|74.52|71.92|74.52|71.92|0
1635489560000|2021-10-29 06:39:20|74.57|71.97|74.57|71.97|74.57|71.97|74.57|71.97|0
1635489570000|2021-10-29 06:39:30|74.59|71.99|74.48|71.88|74.59|71.99|74.48|71.88|0
1635489580000|2021-10-29 06:39:40|74.44|71.84|74.44|71.84|74.44|71.84|74.44|71.84|0
1635489590000|2021-10-29 06:39:50|74.48|71.88|74.52|71.92|74.52|71.92|74.48|71.88|0
1635489600000|2021-10-29 06:40:00|74.57|71.97|74.57|71.97|74.57|71.97|74.52|71.92|0
1635489610000|2021-10-29 06:40:10|74.52|71.92|74.52|71.92|74.52|71.92|74.52|71.92|0
1635489620000|2021-10-29 06:40:20|74.57|71.97|74.57|71.97|74.57|71.97|74.52|71.92|0
1635489630000|2021-10-29 06:40:30|74.55|71.95|74.55|71.95|74.55|71.95|74.55|71.95|0
1635489640000|2021-10-29 06:40:40|74.52|71.92|74.57|71.97|74.57|71.97|74.52|71.92|0
1635489650000|2021-10-29 06:40:50|74.61|72.01|74.52|71.92|74.61|72.01|74.52|71.92|0
1635489670000|2021-10-29 06:41:10|74.57|71.97|74.57|71.97|74.57|71.97|74.57|71.97|0
1635489680000|2021-10-29 06:41:20|74.61|72.01|74.61|72.01|74.61|72.01|74.61|72.01|0
1635489700000|2021-10-29 06:41:40|74.66|72.06|74.66|72.06|74.66|72.06|74.66|72.06|0
1635489710000|2021-10-29 06:41:50|74.64|72.04|74.61|72.01|74.66|72.06|74.61|72.01|0
1635489720000|2021-10-29 06:42:00|74.66|72.06|74.61|72.01|74.66|72.06|74.61|72.01|0
1635489740000|2021-10-29 06:42:20|74.57|71.97|74.66|72.06|74.66|72.06|74.57|71.97|0
1635489750000|2021-10-29 06:42:30|74.61|72.01|74.66|72.06|74.66|72.06|74.61|72.01|0
1635489780000|2021-10-29 06:43:00|74.7|72.1|74.7|72.1|74.7|72.1|74.7|72.1|0
1635489800000|2021-10-29 06:43:20|74.75|72.15|74.7|72.1|74.75|72.15|74.7|72.1|0
1635489820000|2021-10-29 06:43:40|74.75|72.15|74.74|72.14|74.75|72.15|74.74|72.14|0
1635489830000|2021-10-29 06:43:50|74.7|72.1|74.7|72.1|74.7|72.1|74.7|72.1|0
1635489840000|2021-10-29 06:44:00|74.74|72.14|74.79|72.19|74.79|72.19|74.74|72.14|0
1635489860000|2021-10-29 06:44:20|74.83|72.23|74.79|72.19|74.83|72.23|74.79|72.19|0
1635489870000|2021-10-29 06:44:30|74.77|72.17|74.74|72.14|74.77|72.17|74.74|72.14|0
1635489920000|2021-10-29 06:45:20|74.79|72.19|74.79|72.19|74.79|72.19|74.79|72.19|0
1635489930000|2021-10-29 06:45:30|74.74|72.14|74.74|72.14|74.74|72.14|74.74|72.14|0
1635489940000|2021-10-29 06:45:40|74.79|72.19|74.79|72.19|74.79|72.19|74.79|72.19|0
1635489950000|2021-10-29 06:45:50|74.74|72.14|74.74|72.14|74.74|72.14|74.74|72.14|0
1635490000000|2021-10-29 06:46:40|74.7|72.1|74.74|72.14|74.74|72.14|74.7|72.1|0
1635490030000|2021-10-29 06:47:10|74.7|72.1|74.7|72.1|74.7|72.1|74.7|72.1|0
1635490040000|2021-10-29 06:47:20|74.68|72.08|74.68|72.08|74.68|72.08|74.68|72.08|0
1635490050000|2021-10-29 06:47:30|74.65|72.05|74.7|72.1|74.7|72.1|74.65|72.05|0
1635490060000|2021-10-29 06:47:40|74.74|72.14|74.74|72.14|74.74|72.14|74.74|72.14|0
1635490070000|2021-10-29 06:47:50|74.79|72.19|74.79|72.19|74.79|72.19|74.79|72.19|0
1635490090000|2021-10-29 06:48:10|74.83|72.23|74.83|72.23|74.83|72.23|74.81|72.21|0
1635490100000|2021-10-29 06:48:20|74.79|72.19|74.79|72.19|74.79|72.19|74.79|72.19|0
1635490110000|2021-10-29 06:48:30|74.83|72.23|74.79|72.19|74.83|72.23|74.79|72.19|0
1635490140000|2021-10-29 06:49:00|74.74|72.14|74.74|72.14|74.74|72.14|74.74|72.14|0
1635490150000|2021-10-29 06:49:10|74.77|72.17|74.79|72.19|74.79|72.19|74.74|72.14|0
1635490160000|2021-10-29 06:49:20|74.81|72.21|74.81|72.21|74.81|72.21|74.81|72.21|0
1635490170000|2021-10-29 06:49:30|74.83|72.23|74.79|72.19|74.83|72.23|74.79|72.19|0
1635490180000|2021-10-29 06:49:40|74.83|72.23|74.83|72.23|74.83|72.23|74.83|72.23|0
1635490190000|2021-10-29 06:49:50|74.88|72.28|74.88|72.28|74.88|72.28|74.88|72.28|0
1635490200000|2021-10-29 06:50:00|74.83|72.23|74.88|72.28|74.88|72.28|74.83|72.23|0
1635490210000|2021-10-29 06:50:10|74.83|72.23|74.83|72.23|74.88|72.28|74.83|72.23|0
1635490220000|2021-10-29 06:50:20|74.79|72.19|74.79|72.19|74.79|72.19|74.79|72.19|0
1635490230000|2021-10-29 06:50:30|74.74|72.14|74.77|72.17|74.79|72.19|74.74|72.14|0
1635490240000|2021-10-29 06:50:40|74.79|72.19|74.79|72.19|74.79|72.19|74.77|72.17|0
1635490250000|2021-10-29 06:50:50|74.83|72.23|74.83|72.23|74.83|72.23|74.83|72.23|0
1635490270000|2021-10-29 06:51:10|74.88|72.28|74.88|72.28|74.88|72.28|74.88|72.28|0
1635490280000|2021-10-29 06:51:20|74.92|72.32|74.88|72.28|74.92|72.32|74.88|72.28|0
1635490300000|2021-10-29 06:51:40|74.92|72.32|74.92|72.32|74.92|72.32|74.88|72.28|0
1635490310000|2021-10-29 06:51:50|74.96|72.36|74.96|72.36|74.96|72.36|74.96|72.36|0
1635490350000|2021-10-29 06:52:30|74.94|72.34|74.96|72.36|74.96|72.36|74.94|72.34|0
1635490360000|2021-10-29 06:52:40|74.94|72.34|74.87|72.27|74.94|72.34|74.87|72.27|0
1635490370000|2021-10-29 06:52:50|74.83|72.23|74.81|72.21|74.83|72.23|74.81|72.21|0
1635490380000|2021-10-29 06:53:00|74.83|72.23|74.79|72.19|74.83|72.23|74.79|72.19|0
1635490390000|2021-10-29 06:53:10|74.74|72.14|74.74|72.14|74.74|72.14|74.74|72.14|0
1635490400000|2021-10-29 06:53:20|74.79|72.19|74.74|72.14|74.79|72.19|74.74|72.14|0
1635490430000|2021-10-29 06:53:50|74.72|72.12|74.7|72.1|74.74|72.14|74.7|72.1|0
1635490440000|2021-10-29 06:54:00|74.67|72.07|74.65|72.05|74.67|72.07|74.65|72.05|0
1635490450000|2021-10-29 06:54:10|74.61|72.01|74.61|72.01|74.61|72.01|74.61|72.01|0
1635490460000|2021-10-29 06:54:20|74.65|72.05|74.7|72.1|74.7|72.1|74.65|72.05|0
1635490480000|2021-10-29 06:54:40|74.72|72.12|74.72|72.12|74.72|72.12|74.7|72.1|0
1635490490000|2021-10-29 06:54:50|74.74|72.14|74.74|72.14|74.74|72.14|74.74|72.14|0
1635490510000|2021-10-29 06:55:10|74.78|72.18|74.83|72.23|74.83|72.23|74.78|72.18|0
1635490520000|2021-10-29 06:55:20|74.87|72.27|74.87|72.27|74.87|72.27|74.87|72.27|0
1635490530000|2021-10-29 06:55:30|74.83|72.23|74.78|72.18|74.83|72.23|74.78|72.18|0
1635490550000|2021-10-29 06:55:50|74.83|72.23|74.78|72.18|74.83|72.23|74.78|72.18|0
1635490560000|2021-10-29 06:56:00|74.83|72.23|74.83|72.23|74.83|72.23|74.83|72.23|0
1635490580000|2021-10-29 06:56:20|74.87|72.27|74.87|72.27|74.87|72.27|74.87|72.27|0
1635490590000|2021-10-29 06:56:30|74.85|72.25|74.83|72.23|74.87|72.27|74.83|72.23|0
1635490600000|2021-10-29 06:56:40|74.85|72.25|74.85|72.25|74.85|72.25|74.85|72.25|0
1635490610000|2021-10-29 06:56:50|74.83|72.23|74.83|72.23|74.83|72.23|74.83|72.23|0
1635490620000|2021-10-29 06:57:00|74.81|72.21|74.78|72.18|74.81|72.21|74.78|72.18|0
1635490630000|2021-10-29 06:57:10|74.74|72.14|74.74|72.14|74.74|72.14|74.74|72.14|0
1635490660000|2021-10-29 06:57:40|74.69|72.09|74.69|72.09|74.69|72.09|74.69|72.09|0
1635490670000|2021-10-29 06:57:50|74.74|72.14|74.74|72.14|74.78|72.18|74.72|72.12|0
1635490680000|2021-10-29 06:58:00|74.69|72.09|74.74|72.14|74.74|72.14|74.69|72.09|0
1635490690000|2021-10-29 06:58:10|74.69|72.09|74.72|72.12|74.72|72.12|74.69|72.09|0
1635490700000|2021-10-29 06:58:20|74.69|72.09|74.67|72.07|74.69|72.09|74.67|72.07|0
1635490710000|2021-10-29 06:58:30|74.65|72.05|74.74|72.14|74.74|72.14|74.65|72.05|0
1635490720000|2021-10-29 06:58:40|74.69|72.09|74.65|72.05|74.69|72.09|74.65|72.05|0
1635490740000|2021-10-29 06:59:00|74.67|72.07|74.6|72|74.67|72.07|74.6|72|0
1635490750000|2021-10-29 06:59:10|74.56|71.96|74.56|71.96|74.56|71.96|74.56|71.96|0
1635490760000|2021-10-29 06:59:20|74.6|72|74.6|72|74.6|72|74.6|72|0
1635490770000|2021-10-29 06:59:30|74.56|71.96|74.65|72.05|74.65|72.05|74.56|71.96|0
1635490780000|2021-10-29 06:59:40|74.6|72|74.6|72|74.6|72|74.6|72|0
1635490790000|2021-10-29 06:59:50|74.65|72.05|74.65|72.05|74.65|72.05|74.6|72|0
1635490800000|2021-10-29 07:00:00|74.83|72.23|74.63|72.03|74.83|72.23|74.63|72.03|0
1635490810000|2021-10-29 07:00:10|74.69|72.09|74.74|72.14|74.78|72.18|74.69|72.09|0
1635490820000|2021-10-29 07:00:20|74.78|72.18|74.87|72.27|74.87|72.27|74.78|72.18|0
1635490830000|2021-10-29 07:00:30|74.83|72.23|74.78|72.18|74.87|72.27|74.78|72.18|0
1635490840000|2021-10-29 07:00:40|74.74|72.14|74.69|72.09|74.74|72.14|74.69|72.09|0
1635490850000|2021-10-29 07:00:50|74.65|72.05|74.78|72.18|74.78|72.18|74.65|72.05|0
1635490860000|2021-10-29 07:01:00|74.83|72.23|74.92|72.32|74.92|72.32|74.83|72.23|0
1635490870000|2021-10-29 07:01:10|74.96|72.36|74.92|72.32|75.01|72.41|74.92|72.32|0
1635490880000|2021-10-29 07:01:20|74.87|72.27|73.41|70.81|74.87|72.27|73.41|70.81|0
1635490890000|2021-10-29 07:01:30|75.62|73.02|75.67|73.07|75.67|73.07|75.62|73.02|0
1635490900000|2021-10-29 07:01:40|75.69|73.09|75.76|73.16|75.76|73.16|75.69|73.09|0
1635490910000|2021-10-29 07:01:50|74.97|72.37|74.84|72.24|74.97|72.37|74.84|72.24|0
1635490920000|2021-10-29 07:02:00|74.89|72.29|74.97|72.37|74.97|72.37|74.89|72.29|0
1635490930000|2021-10-29 07:02:10|74.95|72.35|74.93|72.33|74.97|72.37|74.93|72.33|0
1635490940000|2021-10-29 07:02:20|74.89|72.29|74.89|72.29|74.89|72.29|74.89|72.29|0
1635490950000|2021-10-29 07:02:30|74.84|72.24|74.93|72.33|74.93|72.33|74.84|72.24|0
1635490960000|2021-10-29 07:02:40|74.89|72.29|74.97|72.37|74.97|72.37|74.89|72.29|0
1635490970000|2021-10-29 07:02:50|75.02|72.42|75.02|72.42|75.02|72.42|74.97|72.37|0
1635490980000|2021-10-29 07:03:00|74.97|72.37|74.97|72.37|75.02|72.42|74.97|72.37|0
1635490990000|2021-10-29 07:03:10|75|72.4|75.02|72.42|75.06|72.46|75|72.4|0
1635491000000|2021-10-29 07:03:20|75.06|72.46|75.15|72.55|75.15|72.55|75.06|72.46|0
1635491010000|2021-10-29 07:03:30|75.11|72.51|75.11|72.51|75.11|72.51|75.06|72.46|0
1635491020000|2021-10-29 07:03:40|75.15|72.55|75.15|72.55|75.15|72.55|75.15|72.55|0
1635491030000|2021-10-29 07:03:50|75.11|72.51|75.11|72.51|75.11|72.51|75.11|72.51|0
1635491040000|2021-10-29 07:04:00|75.15|72.55|75.11|72.51|75.2|72.6|75.11|72.51|0
1635491050000|2021-10-29 07:04:10|75.15|72.55|75.2|72.6|75.2|72.6|75.15|72.55|0
1635491060000|2021-10-29 07:04:20|75.24|72.64|75.29|72.69|75.29|72.69|75.24|72.64|0
1635491070000|2021-10-29 07:04:30|75.33|72.73|75.33|72.73|75.33|72.73|75.33|72.73|0
1635491090000|2021-10-29 07:04:50|75.38|72.78|75.47|72.87|75.47|72.87|75.38|72.78|0
1635491100000|2021-10-29 07:05:00|75.18|72.98|75.22|73.02|75.22|73.02|75.18|72.98|0
1635491110000|2021-10-29 07:05:10|75.31|73.11|75.36|73.16|75.4|73.2|75.31|73.11|0
1635491120000|2021-10-29 07:05:20|75.31|73.11|75.31|73.11|75.36|73.16|75.31|73.11|0
1635491130000|2021-10-29 07:05:30|75.22|73.02|75.22|73.02|75.27|73.07|75.22|73.02|0
1635491140000|2021-10-29 07:05:40|75.27|73.07|75.27|73.07|75.27|73.07|75.27|73.07|0
1635491160000|2021-10-29 07:06:00|75.31|73.11|75.4|73.2|75.4|73.2|75.31|73.11|0
1635491170000|2021-10-29 07:06:10|75.49|73.29|75.45|73.25|75.49|73.29|75.45|73.25|0
1635491180000|2021-10-29 07:06:20|75.49|73.29|75.49|73.29|75.49|73.29|75.49|73.29|0
1635491190000|2021-10-29 07:06:30|75.45|73.25|75.36|73.16|75.45|73.25|75.36|73.16|0
1635491200000|2021-10-29 07:06:40|75.4|73.2|75.45|73.25|75.45|73.25|75.4|73.2|0
1635491210000|2021-10-29 07:06:50|75.49|73.29|75.49|73.29|75.49|73.29|75.45|73.25|0
1635491220000|2021-10-29 07:07:00|75.54|73.34|75.58|73.38|75.63|73.43|75.54|73.34|0
1635491230000|2021-10-29 07:07:10|75.6|73.4|75.63|73.43|75.67|73.47|75.58|73.38|0
1635491240000|2021-10-29 07:07:20|75.67|73.47|75.54|73.34|75.67|73.47|75.54|73.34|0
1635491250000|2021-10-29 07:07:30|75.45|73.25|75.38|73.18|75.45|73.25|75.38|73.18|0
1635491260000|2021-10-29 07:07:40|75.36|73.16|75.45|73.25|75.45|73.25|75.36|73.16|0
1635491270000|2021-10-29 07:07:50|75.4|73.2|75.45|73.25|75.45|73.25|75.36|73.16|0
1635491280000|2021-10-29 07:08:00|75.49|73.29|75.4|73.2|75.49|73.29|75.4|73.2|0
1635491290000|2021-10-29 07:08:10|75.42|73.22|75.4|73.2|75.42|73.22|75.4|73.2|0
1635491310000|2021-10-29 07:08:30|75.36|73.16|75.27|73.07|75.36|73.16|75.27|73.07|0
1635491320000|2021-10-29 07:08:40|75.31|73.11|75.22|73.02|75.31|73.11|75.22|73.02|0
1635491330000|2021-10-29 07:08:50|75.26|73.06|75.22|73.02|75.26|73.06|75.22|73.02|0
1635491340000|2021-10-29 07:09:00|75.18|72.98|75.22|73.02|75.22|73.02|75.17|72.97|0
1635491350000|2021-10-29 07:09:10|75.17|72.97|75.13|72.93|75.17|72.97|75.13|72.93|0
1635491360000|2021-10-29 07:09:20|75.09|72.89|74.95|72.75|75.09|72.89|74.95|72.75|0
1635491370000|2021-10-29 07:09:30|75|72.8|75|72.8|75|72.8|74.95|72.75|0
1635491380000|2021-10-29 07:09:40|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1635491390000|2021-10-29 07:09:50|74.77|72.57|74.68|72.48|74.77|72.57|74.68|72.48|0
1635491400000|2021-10-29 07:10:00|74.64|72.44|74.59|72.39|74.68|72.48|74.59|72.39|0
1635491410000|2021-10-29 07:10:10|74.55|72.35|74.59|72.39|74.59|72.39|74.55|72.35|0
1635491420000|2021-10-29 07:10:20|74.55|72.35|74.59|72.39|74.62|72.42|74.55|72.35|0
1635491430000|2021-10-29 07:10:30|74.62|72.42|74.64|72.44|74.68|72.48|74.62|72.42|0
1635491440000|2021-10-29 07:10:40|74.62|72.42|74.5|72.3|74.62|72.42|74.5|72.3|0
1635491450000|2021-10-29 07:10:50|74.46|72.26|74.55|72.35|74.55|72.35|74.46|72.26|0
1635491460000|2021-10-29 07:11:00|74.59|72.39|74.53|72.33|74.59|72.39|74.5|72.3|0
1635491470000|2021-10-29 07:11:10|74.5|72.3|74.59|72.39|74.59|72.39|74.5|72.3|0
1635491480000|2021-10-29 07:11:20|74.5|72.3|74.41|72.21|74.5|72.3|74.41|72.21|0
1635491490000|2021-10-29 07:11:30|74.37|72.17|74.37|72.17|74.37|72.17|74.37|72.17|0
1635491500000|2021-10-29 07:11:40|74.32|72.12|74.37|72.17|74.41|72.21|74.32|72.12|0
1635491510000|2021-10-29 07:11:50|74.41|72.21|74.41|72.21|74.41|72.21|74.39|72.19|0
1635491520000|2021-10-29 07:12:00|74.32|72.12|74.32|72.12|74.35|72.15|74.32|72.12|0
1635491530000|2021-10-29 07:12:10|74.37|72.17|74.41|72.21|74.41|72.21|74.37|72.17|0
1635491540000|2021-10-29 07:12:20|74.37|72.17|74.41|72.21|74.41|72.21|74.37|72.17|0
1635491550000|2021-10-29 07:12:30|74.37|72.17|74.37|72.17|74.39|72.19|74.37|72.17|0
1635491560000|2021-10-29 07:12:40|74.28|72.08|74.19|71.99|74.28|72.08|74.19|71.99|0
1635491570000|2021-10-29 07:12:50|74.15|71.95|74.15|71.95|74.19|71.99|74.15|71.95|0
1635491580000|2021-10-29 07:13:00|74.19|71.99|74.15|71.95|74.19|71.99|74.15|71.95|0
1635491590000|2021-10-29 07:13:10|74.19|71.99|74.15|71.95|74.19|71.99|74.1|71.9|0
1635491600000|2021-10-29 07:13:20|74.1|71.9|74.1|71.9|74.1|71.9|74.06|71.86|0
1635491610000|2021-10-29 07:13:30|74.15|71.95|74.19|71.99|74.19|71.99|74.15|71.95|0
1635491620000|2021-10-29 07:13:40|74.21|72.01|74.1|71.9|74.21|72.01|74.1|71.9|0
1635491630000|2021-10-29 07:13:50|74.15|71.95|74.19|71.99|74.19|71.99|74.15|71.95|0
1635491640000|2021-10-29 07:14:00|74.15|71.95|74.19|71.99|74.19|71.99|74.15|71.95|0
1635491650000|2021-10-29 07:14:10|74.15|71.95|74.01|71.81|74.15|71.95|74.01|71.81|0
1635491660000|2021-10-29 07:14:20|73.97|71.77|73.92|71.72|73.97|71.77|73.92|71.72|0
1635491670000|2021-10-29 07:14:30|73.88|71.68|73.92|71.72|73.92|71.72|73.88|71.68|0
1635491680000|2021-10-29 07:14:40|73.97|71.77|73.83|71.63|73.97|71.77|73.83|71.63|0
1635491690000|2021-10-29 07:14:50|73.79|71.59|73.83|71.63|73.83|71.63|73.79|71.59|0
1635491700000|2021-10-29 07:15:00|73.92|71.72|73.83|71.63|73.92|71.72|73.79|71.59|0
1635491710000|2021-10-29 07:15:10|73.75|71.55|73.79|71.59|73.83|71.63|73.75|71.55|0
1635491720000|2021-10-29 07:15:20|73.75|71.55|73.7|71.5|73.75|71.55|73.7|71.5|0
1635491730000|2021-10-29 07:15:30|73.66|71.46|73.79|71.59|73.79|71.59|73.66|71.46|0
1635491740000|2021-10-29 07:15:40|73.75|71.55|73.7|71.5|73.75|71.55|73.7|71.5|0
1635491750000|2021-10-29 07:15:50|73.75|71.55|73.88|71.68|73.88|71.68|73.75|71.55|0
1635491760000|2021-10-29 07:16:00|73.79|71.59|73.88|71.68|73.88|71.68|73.79|71.59|0
1635491770000|2021-10-29 07:16:10|73.92|71.72|73.83|71.63|73.92|71.72|73.83|71.63|0
1635491780000|2021-10-29 07:16:20|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1635491790000|2021-10-29 07:16:30|73.88|71.68|73.97|71.77|73.97|71.77|73.88|71.68|0
1635491800000|2021-10-29 07:16:40|73.92|71.72|73.92|71.72|73.92|71.72|73.92|71.72|0
1635491810000|2021-10-29 07:16:50|73.97|71.77|74.01|71.81|74.01|71.81|73.97|71.77|0
1635491820000|2021-10-29 07:17:00|73.97|71.77|73.97|71.77|73.97|71.77|73.95|71.75|0
1635491830000|2021-10-29 07:17:10|74.01|71.81|74.1|71.9|74.1|71.9|74.01|71.81|0
1635491840000|2021-10-29 07:17:20|74.06|71.86|74.14|71.94|74.14|71.94|74.06|71.86|0
1635491850000|2021-10-29 07:17:30|74.1|71.9|74.1|71.9|74.14|71.94|74.1|71.9|0
1635491860000|2021-10-29 07:17:40|74.14|71.94|74.14|71.94|74.14|71.94|74.1|71.9|0
1635491870000|2021-10-29 07:17:50|74.19|71.99|74.14|71.94|74.19|71.99|74.14|71.94|0
1635491880000|2021-10-29 07:18:00|74.05|71.85|74.14|71.94|74.14|71.94|74.05|71.85|0
1635491890000|2021-10-29 07:18:10|74.1|71.9|74.08|71.88|74.1|71.9|74.05|71.85|0
1635491900000|2021-10-29 07:18:20|74.01|71.81|73.97|71.77|74.01|71.81|73.92|71.72|0
1635491910000|2021-10-29 07:18:30|74.05|71.85|74.01|71.81|74.05|71.85|74.01|71.81|0
1635491920000|2021-10-29 07:18:40|73.97|71.77|74.05|71.85|74.05|71.85|73.97|71.77|0
1635491930000|2021-10-29 07:18:50|74.01|71.81|74.03|71.83|74.03|71.83|74.01|71.81|0
1635491940000|2021-10-29 07:19:00|74.05|71.85|74.1|71.9|74.1|71.9|74.05|71.85|0
1635491950000|2021-10-29 07:19:10|74.14|71.94|74.14|71.94|74.14|71.94|74.14|71.94|0
1635491960000|2021-10-29 07:19:20|74.1|71.9|74.14|71.94|74.14|71.94|74.1|71.9|0
1635491970000|2021-10-29 07:19:30|74.19|71.99|74.17|71.97|74.19|71.99|74.17|71.97|0
1635491980000|2021-10-29 07:19:40|74.14|71.94|74.19|71.99|74.21|72.01|74.14|71.94|0
1635492000000|2021-10-29 07:20:00|74.14|71.94|74.19|71.99|74.19|71.99|74.14|71.94|0
1635492010000|2021-10-29 07:20:10|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1635492020000|2021-10-29 07:20:20|74.1|71.9|74.14|71.94|74.14|71.94|74.1|71.9|0
1635492030000|2021-10-29 07:20:30|74.1|71.9|74.12|71.92|74.14|71.94|74.1|71.9|0
1635492040000|2021-10-29 07:20:40|74.14|71.94|73.96|71.76|74.14|71.94|73.96|71.76|0
1635492050000|2021-10-29 07:20:50|74.01|71.81|73.96|71.76|74.01|71.81|73.96|71.76|0
1635492060000|2021-10-29 07:21:00|74.01|71.81|74.01|71.81|74.01|71.81|74.01|71.81|0
1635492070000|2021-10-29 07:21:10|74.05|71.85|73.99|71.79|74.05|71.85|73.99|71.79|0
1635492080000|2021-10-29 07:21:20|74.01|71.81|74.01|71.81|74.01|71.81|74.01|71.81|0
1635492090000|2021-10-29 07:21:30|73.99|71.79|73.99|71.79|74.01|71.81|73.99|71.79|0
1635492100000|2021-10-29 07:21:40|73.96|71.76|73.99|71.79|73.99|71.79|73.92|71.72|0
1635492110000|2021-10-29 07:21:50|74.01|71.81|74.01|71.81|74.01|71.81|73.99|71.79|0
1635492120000|2021-10-29 07:22:00|74.03|71.83|73.96|71.76|74.03|71.83|73.96|71.76|0
1635492130000|2021-10-29 07:22:10|73.92|71.72|74.05|71.85|74.05|71.85|73.92|71.72|0
1635492140000|2021-10-29 07:22:20|74.01|71.81|74.01|71.81|74.05|71.85|74.01|71.81|0
1635492150000|2021-10-29 07:22:30|73.99|71.79|74.01|71.81|74.01|71.81|73.96|71.76|0
1635492160000|2021-10-29 07:22:40|74.05|71.85|74.01|71.81|74.05|71.85|74.01|71.81|0
1635492170000|2021-10-29 07:22:50|74.05|71.85|74.05|71.85|74.05|71.85|74.05|71.85|0
1635492180000|2021-10-29 07:23:00|74.01|71.81|74.05|71.85|74.05|71.85|74.01|71.81|0
1635492190000|2021-10-29 07:23:10|74.03|71.83|74.05|71.85|74.05|71.85|74.03|71.83|0
1635492200000|2021-10-29 07:23:20|74.01|71.81|74.01|71.81|74.03|71.83|74.01|71.81|0
1635492210000|2021-10-29 07:23:30|73.96|71.76|73.96|71.76|73.96|71.76|73.96|71.76|0
1635492220000|2021-10-29 07:23:40|74.01|71.81|74.01|71.81|74.01|71.81|74.01|71.81|0
1635492230000|2021-10-29 07:23:50|73.96|71.76|74.01|71.81|74.01|71.81|73.96|71.76|0
1635492240000|2021-10-29 07:24:00|73.96|71.76|73.96|71.76|73.96|71.76|73.96|71.76|0
1635492260000|2021-10-29 07:24:20|73.92|71.72|73.87|71.67|73.92|71.72|73.87|71.67|0
1635492270000|2021-10-29 07:24:30|73.79|71.59|73.83|71.63|73.83|71.63|73.79|71.59|0
1635492280000|2021-10-29 07:24:40|73.79|71.59|73.74|71.54|73.79|71.59|73.74|71.54|0
1635492290000|2021-10-29 07:24:50|73.65|71.45|73.65|71.45|73.65|71.45|73.65|71.45|0
1635492300000|2021-10-29 07:25:00|73.61|71.41|73.65|71.45|73.65|71.45|73.59|71.39|0
1635492310000|2021-10-29 07:25:10|73.61|71.41|73.57|71.37|73.61|71.41|73.57|71.37|0
1635492320000|2021-10-29 07:25:20|73.61|71.41|73.57|71.37|73.61|71.41|73.48|71.28|0
1635492330000|2021-10-29 07:25:30|73.56|71.36|73.61|71.41|73.61|71.41|73.56|71.36|0
1635492340000|2021-10-29 07:25:40|73.56|71.36|73.56|71.36|73.56|71.36|73.52|71.32|0
1635492350000|2021-10-29 07:25:50|73.61|71.41|73.65|71.45|73.65|71.45|73.61|71.41|0
1635492360000|2021-10-29 07:26:00|73.61|71.41|73.7|71.5|73.7|71.5|73.61|71.41|0
1635492370000|2021-10-29 07:26:10|73.74|71.54|73.74|71.54|73.74|71.54|73.74|71.54|0
1635492380000|2021-10-29 07:26:20|73.79|71.59|73.7|71.5|73.79|71.59|73.7|71.5|0
1635492400000|2021-10-29 07:26:40|73.65|71.45|73.65|71.45|73.7|71.5|73.65|71.45|0
1635492410000|2021-10-29 07:26:50|73.7|71.5|73.79|71.59|73.79|71.59|73.7|71.5|0
1635492420000|2021-10-29 07:27:00|73.83|71.63|73.74|71.54|73.83|71.63|73.74|71.54|0
1635492430000|2021-10-29 07:27:10|73.81|71.61|73.78|71.58|73.81|71.61|73.78|71.58|0
1635492440000|2021-10-29 07:27:20|73.87|71.67|73.92|71.72|73.92|71.72|73.87|71.67|0
1635492450000|2021-10-29 07:27:30|73.87|71.67|73.87|71.67|73.87|71.67|73.87|71.67|0
1635492460000|2021-10-29 07:27:40|73.85|71.65|73.83|71.63|73.87|71.67|73.83|71.63|0
1635492470000|2021-10-29 07:27:50|73.87|71.67|73.85|71.65|73.87|71.67|73.85|71.65|0
1635492480000|2021-10-29 07:28:00|73.87|71.67|73.83|71.63|73.87|71.67|73.83|71.63|0
1635492490000|2021-10-29 07:28:10|73.78|71.58|73.74|71.54|73.78|71.58|73.74|71.54|0
1635492500000|2021-10-29 07:28:20|73.7|71.5|73.74|71.54|73.74|71.54|73.7|71.5|0
1635492510000|2021-10-29 07:28:30|73.7|71.5|73.65|71.45|73.7|71.5|73.65|71.45|0
1635492520000|2021-10-29 07:28:40|73.61|71.41|73.56|71.36|73.61|71.41|73.56|71.36|0
1635492530000|2021-10-29 07:28:50|73.54|71.34|73.52|71.32|73.54|71.34|73.52|71.32|0
1635492540000|2021-10-29 07:29:00|73.56|71.36|72.83|70.63|73.56|71.36|72.79|70.59|0
1635492550000|2021-10-29 07:29:10|72.81|70.61|72.83|70.63|72.83|70.63|72.79|70.59|0
1635492560000|2021-10-29 07:29:20|72.79|70.59|72.92|70.72|72.92|70.72|72.79|70.59|0
1635492570000|2021-10-29 07:29:30|72.88|70.68|72.87|70.67|72.88|70.68|72.87|70.67|0
1635492580000|2021-10-29 07:29:40|72.92|70.72|73.01|70.81|73.01|70.81|72.92|70.72|0
1635492590000|2021-10-29 07:29:50|72.96|70.76|73.05|70.85|73.05|70.85|72.96|70.76|0
1635492600000|2021-10-29 07:30:00|72.87|70.67|72.92|70.72|72.92|70.72|72.83|70.63|0
1635492610000|2021-10-29 07:30:10|72.87|70.67|72.83|70.63|72.87|70.67|72.83|70.63|0
1635492620000|2021-10-29 07:30:20|72.87|70.67|72.83|70.63|72.87|70.67|72.79|70.59|0
1635492630000|2021-10-29 07:30:30|72.79|70.59|72.83|70.63|72.83|70.63|72.79|70.59|0
1635492640000|2021-10-29 07:30:40|72.92|70.72|72.87|70.67|72.92|70.72|72.87|70.67|0
1635492650000|2021-10-29 07:30:50|72.92|70.72|72.99|70.79|72.99|70.79|72.92|70.72|0
1635492660000|2021-10-29 07:31:00|73.01|70.81|73.01|70.81|73.01|70.81|72.99|70.79|0
1635492670000|2021-10-29 07:31:10|73.05|70.85|73.05|70.85|73.05|70.85|73.05|70.85|0
1635492680000|2021-10-29 07:31:20|73.07|70.87|73.01|70.81|73.14|70.94|73.01|70.81|0
1635492690000|2021-10-29 07:31:30|73.05|70.85|73.05|70.85|73.05|70.85|73.03|70.83|0
1635492700000|2021-10-29 07:31:40|73.09|70.89|73.09|70.89|73.09|70.89|73.05|70.85|0
1635492710000|2021-10-29 07:31:50|73.12|70.92|73.09|70.89|73.12|70.92|73.09|70.89|0
1635492720000|2021-10-29 07:32:00|73.14|70.94|73.12|70.92|73.14|70.94|73.07|70.87|0
1635492730000|2021-10-29 07:32:10|73.09|70.89|73.05|70.85|73.09|70.89|73.01|70.81|0
1635492750000|2021-10-29 07:32:30|73.01|70.81|72.96|70.76|73.01|70.81|72.96|70.76|0
1635492760000|2021-10-29 07:32:40|73.01|70.81|73.09|70.89|73.09|70.89|73.01|70.81|0
1635492770000|2021-10-29 07:32:50|73.12|70.92|73.14|70.94|73.14|70.94|73.12|70.92|0
1635492780000|2021-10-29 07:33:00|73.18|70.98|73.23|71.03|73.23|71.03|73.18|70.98|0
1635492790000|2021-10-29 07:33:10|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635492800000|2021-10-29 07:33:20|73.31|71.11|73.36|71.16|73.4|71.2|73.31|71.11|0
1635492810000|2021-10-29 07:33:30|73.31|71.11|73.4|71.2|73.4|71.2|73.31|71.11|0
1635492820000|2021-10-29 07:33:40|73.36|71.16|73.4|71.2|73.45|71.25|73.36|71.16|0
1635492830000|2021-10-29 07:33:50|73.36|71.16|73.31|71.11|73.36|71.16|73.31|71.11|0
1635492840000|2021-10-29 07:34:00|73.29|71.09|73.18|70.98|73.29|71.09|73.18|70.98|0
1635492860000|2021-10-29 07:34:20|73.14|70.94|73.18|70.98|73.18|70.98|73.14|70.94|0
1635492870000|2021-10-29 07:34:30|73.22|71.02|73.31|71.11|73.31|71.11|73.22|71.02|0
1635492890000|2021-10-29 07:34:50|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635492900000|2021-10-29 07:35:00|73.22|71.02|73.27|71.07|73.29|71.09|73.22|71.02|0
1635492910000|2021-10-29 07:35:10|73.22|71.02|73.22|71.02|73.27|71.07|73.22|71.02|0
1635492920000|2021-10-29 07:35:20|73.18|70.98|73.22|71.02|73.22|71.02|73.18|70.98|0
1635492930000|2021-10-29 07:35:30|73.18|70.98|73.18|70.98|73.2|71|73.18|70.98|0
1635492940000|2021-10-29 07:35:40|73.22|71.02|73.25|71.05|73.25|71.05|73.22|71.02|0
1635492950000|2021-10-29 07:35:50|73.36|71.16|73.31|71.11|73.36|71.16|73.31|71.11|0
1635492960000|2021-10-29 07:36:00|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635492970000|2021-10-29 07:36:10|73.31|71.11|73.34|71.14|73.34|71.14|73.31|71.11|0
1635492980000|2021-10-29 07:36:20|73.36|71.16|73.36|71.16|73.36|71.16|73.36|71.16|0
1635492990000|2021-10-29 07:36:30|73.4|71.2|73.4|71.2|73.4|71.2|73.36|71.16|0
1635493000000|2021-10-29 07:36:40|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635493010000|2021-10-29 07:36:50|73.27|71.07|73.31|71.11|73.31|71.11|73.27|71.07|0
1635493020000|2021-10-29 07:37:00|73.36|71.16|73.29|71.09|73.36|71.16|73.27|71.07|0
1635493030000|2021-10-29 07:37:10|73.36|71.16|73.36|71.16|73.36|71.16|73.36|71.16|0
1635493040000|2021-10-29 07:37:20|73.27|71.07|73.31|71.11|73.31|71.11|73.27|71.07|0
1635493050000|2021-10-29 07:37:30|73.27|71.07|73.36|71.16|73.36|71.16|73.27|71.07|0
1635493060000|2021-10-29 07:37:40|73.31|71.11|73.31|71.11|73.36|71.16|73.31|71.11|0
1635493070000|2021-10-29 07:37:50|73.36|71.16|73.31|71.11|73.36|71.16|73.31|71.11|0
1635493080000|2021-10-29 07:38:00|73.36|71.16|73.4|71.2|73.44|71.24|73.36|71.16|0
1635493090000|2021-10-29 07:38:10|73.36|71.16|73.36|71.16|73.4|71.2|73.36|71.16|0
1635493100000|2021-10-29 07:38:20|73.31|71.11|73.36|71.16|73.36|71.16|73.31|71.11|0
1635493110000|2021-10-29 07:38:30|73.31|71.11|73.31|71.11|73.31|71.11|73.29|71.09|0
1635493120000|2021-10-29 07:38:40|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635493130000|2021-10-29 07:38:50|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635493140000|2021-10-29 07:39:00|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635493150000|2021-10-29 07:39:10|73.22|71.02|73.36|71.16|73.36|71.16|73.22|71.02|0
1635493170000|2021-10-29 07:39:30|73.35|71.15|73.35|71.15|73.4|71.2|73.35|71.15|0
1635493180000|2021-10-29 07:39:40|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635493190000|2021-10-29 07:39:50|73.35|71.15|73.22|71.02|73.35|71.15|73.22|71.02|0
1635493200000|2021-10-29 07:40:00|73.13|70.93|73.13|70.93|73.13|70.93|73.13|70.93|0
1635493210000|2021-10-29 07:40:10|73.11|70.91|73.11|70.91|73.13|70.93|73.09|70.89|0
1635493220000|2021-10-29 07:40:20|73.09|70.89|73.09|70.89|73.13|70.93|73.09|70.89|0
1635493230000|2021-10-29 07:40:30|73.13|70.93|73.18|70.98|73.18|70.98|73.13|70.93|0
1635493240000|2021-10-29 07:40:40|73.13|70.93|73.22|71.02|73.22|71.02|73.13|70.93|0
1635493260000|2021-10-29 07:41:00|73.18|70.98|73.18|70.98|73.18|70.98|73.18|70.98|0
1635493270000|2021-10-29 07:41:10|73.16|70.96|73.18|70.98|73.18|70.98|73.16|70.96|0
1635493290000|2021-10-29 07:41:30|73.13|70.93|73.18|70.98|73.18|70.98|73.13|70.93|0
1635493300000|2021-10-29 07:41:40|73.22|71.02|73.22|71.02|73.22|71.02|73.22|71.02|0
1635493310000|2021-10-29 07:41:50|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1635493320000|2021-10-29 07:42:00|73.31|71.11|73.31|71.11|73.35|71.15|73.31|71.11|0
1635493330000|2021-10-29 07:42:10|73.33|71.13|73.33|71.13|73.35|71.15|73.33|71.13|0
1635493340000|2021-10-29 07:42:20|73.35|71.15|73.31|71.11|73.35|71.15|73.31|71.11|0
1635493360000|2021-10-29 07:42:40|73.27|71.07|73.33|71.13|73.33|71.13|73.27|71.07|0
1635493370000|2021-10-29 07:42:50|73.35|71.15|73.27|71.07|73.35|71.15|73.27|71.07|0
1635493380000|2021-10-29 07:43:00|73.29|71.09|73.22|71.02|73.31|71.11|73.22|71.02|0
1635493390000|2021-10-29 07:43:10|73.2|71|73.22|71.02|73.22|71.02|73.18|70.98|0
1635493400000|2021-10-29 07:43:20|73.2|71|73.26|71.06|73.26|71.06|73.2|71|0
1635493410000|2021-10-29 07:43:30|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635493420000|2021-10-29 07:43:40|73.35|71.15|73.31|71.11|73.35|71.15|73.31|71.11|0
1635493430000|2021-10-29 07:43:50|73.26|71.06|73.22|71.02|73.26|71.06|73.22|71.02|0
1635493440000|2021-10-29 07:44:00|73.18|70.98|73.22|71.02|73.22|71.02|73.18|70.98|0
1635493450000|2021-10-29 07:44:10|73.24|71.04|73.24|71.04|73.24|71.04|73.24|71.04|0
1635493460000|2021-10-29 07:44:20|73.26|71.06|73.26|71.06|73.26|71.06|73.24|71.04|0
1635493470000|2021-10-29 07:44:30|73.24|71.04|73.22|71.02|73.26|71.06|73.22|71.02|0
1635493480000|2021-10-29 07:44:40|73.18|70.98|73.22|71.02|73.22|71.02|73.18|70.98|0
1635493500000|2021-10-29 07:45:00|73.26|71.06|73.31|71.11|73.31|71.11|73.26|71.06|0
1635493510000|2021-10-29 07:45:10|73.26|71.06|73.31|71.11|73.31|71.11|73.26|71.06|0
1635493520000|2021-10-29 07:45:20|73.35|71.15|73.31|71.11|73.35|71.15|73.31|71.11|0
1635493530000|2021-10-29 07:45:30|73.35|71.15|73.33|71.13|73.35|71.15|73.31|71.11|0
1635493540000|2021-10-29 07:45:40|73.35|71.15|73.31|71.11|73.35|71.15|73.31|71.11|0
1635493550000|2021-10-29 07:45:50|73.35|71.15|73.35|71.15|73.35|71.15|73.35|71.15|0
1635493560000|2021-10-29 07:46:00|73.4|71.2|73.31|71.11|73.4|71.2|73.31|71.11|0
1635493570000|2021-10-29 07:46:10|73.4|71.2|73.35|71.15|73.4|71.2|73.35|71.15|0
1635493580000|2021-10-29 07:46:20|73.26|71.06|73.33|71.13|73.33|71.13|73.26|71.06|0
1635493590000|2021-10-29 07:46:30|73.31|71.11|73.37|71.17|73.37|71.17|73.31|71.11|0
1635493600000|2021-10-29 07:46:40|73.4|71.2|73.35|71.15|73.4|71.2|73.35|71.15|0
1635493610000|2021-10-29 07:46:50|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635493620000|2021-10-29 07:47:00|73.35|71.15|73.31|71.11|73.35|71.15|73.31|71.11|0
1635493630000|2021-10-29 07:47:10|73.35|71.15|73.31|71.11|73.35|71.15|73.31|71.11|0
1635493640000|2021-10-29 07:47:20|73.35|71.15|73.35|71.15|73.35|71.15|73.35|71.15|0
1635493650000|2021-10-29 07:47:30|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635493660000|2021-10-29 07:47:40|73.26|71.06|73.22|71.02|73.29|71.09|73.22|71.02|0
1635493680000|2021-10-29 07:48:00|73.24|71.04|73.26|71.06|73.26|71.06|73.24|71.04|0
1635493690000|2021-10-29 07:48:10|73.31|71.11|73.31|71.11|73.4|71.2|73.31|71.11|0
1635493700000|2021-10-29 07:48:20|73.35|71.15|73.31|71.11|73.35|71.15|73.31|71.11|0
1635493720000|2021-10-29 07:48:40|73.26|71.06|73.29|71.09|73.29|71.09|73.26|71.06|0
1635493730000|2021-10-29 07:48:50|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1635493740000|2021-10-29 07:49:00|73.31|71.11|73.31|71.11|73.31|71.11|73.31|71.11|0
1635493750000|2021-10-29 07:49:10|73.35|71.15|73.31|71.11|73.35|71.15|73.31|71.11|0
1635493760000|2021-10-29 07:49:20|73.29|71.09|73.26|71.06|73.29|71.09|73.26|71.06|0
1635493770000|2021-10-29 07:49:30|73.31|71.11|73.29|71.09|73.31|71.11|73.26|71.06|0
1635493780000|2021-10-29 07:49:40|73.26|71.06|73.39|71.19|73.39|71.19|73.26|71.06|0
1635493790000|2021-10-29 07:49:50|73.42|71.22|73.39|71.19|73.42|71.22|73.39|71.19|0
1635493800000|2021-10-29 07:50:00|73.37|71.17|73.35|71.15|73.39|71.19|73.35|71.15|0
1635493810000|2021-10-29 07:50:10|73.39|71.19|73.39|71.19|73.44|71.24|73.39|71.19|0
1635493820000|2021-10-29 07:50:20|73.44|71.24|73.44|71.24|73.44|71.24|73.39|71.19|0
1635493830000|2021-10-29 07:50:30|73.39|71.19|73.39|71.19|73.42|71.22|73.39|71.19|0
1635493840000|2021-10-29 07:50:40|73.44|71.24|73.48|71.28|73.48|71.28|73.44|71.24|0
1635493850000|2021-10-29 07:50:50|73.53|71.33|73.57|71.37|73.57|71.37|73.53|71.33|0
1635493860000|2021-10-29 07:51:00|73.53|71.33|73.62|71.42|73.62|71.42|73.53|71.33|0
1635493870000|2021-10-29 07:51:10|73.59|71.39|73.62|71.42|73.62|71.42|73.57|71.37|0
1635493880000|2021-10-29 07:51:20|73.57|71.37|73.62|71.42|73.62|71.42|73.57|71.37|0
1635493890000|2021-10-29 07:51:30|73.61|71.41|73.57|71.37|73.61|71.41|73.57|71.37|0
1635493900000|2021-10-29 07:51:40|73.61|71.41|73.57|71.37|73.61|71.41|73.57|71.37|0
1635493910000|2021-10-29 07:51:50|73.61|71.41|73.75|71.55|73.75|71.55|73.61|71.41|0
1635493920000|2021-10-29 07:52:00|73.84|71.64|73.79|71.59|73.84|71.64|73.79|71.59|0
1635493930000|2021-10-29 07:52:10|73.75|71.55|73.75|71.55|73.75|71.55|73.7|71.5|0
1635493940000|2021-10-29 07:52:20|73.79|71.59|73.75|71.55|73.79|71.59|73.75|71.55|0
1635493950000|2021-10-29 07:52:30|73.79|71.59|73.75|71.55|73.79|71.59|73.75|71.55|0
1635493960000|2021-10-29 07:52:40|73.79|71.59|73.66|71.46|73.79|71.59|73.66|71.46|0
1635493970000|2021-10-29 07:52:50|73.7|71.5|73.66|71.46|73.7|71.5|73.66|71.46|0
1635493980000|2021-10-29 07:53:00|73.61|71.41|73.53|71.33|73.61|71.41|73.53|71.33|0
1635493990000|2021-10-29 07:53:10|73.5|71.3|73.44|71.24|73.5|71.3|73.44|71.24|0
1635494010000|2021-10-29 07:53:30|73.39|71.19|73.39|71.19|73.39|71.19|73.39|71.19|0
1635494020000|2021-10-29 07:53:40|73.35|71.15|73.35|71.15|73.35|71.15|73.35|71.15|0
1635494030000|2021-10-29 07:53:50|73.3|71.1|73.22|71.02|73.3|71.1|73.22|71.02|0
1635494040000|2021-10-29 07:54:00|73.17|70.97|73.22|71.02|73.22|71.02|73.17|70.97|0
1635494050000|2021-10-29 07:54:10|73.26|71.06|73.22|71.02|73.26|71.06|73.22|71.02|0
1635494070000|2021-10-29 07:54:30|73.19|70.99|73.3|71.1|73.3|71.1|73.19|70.99|0
1635494080000|2021-10-29 07:54:40|73.28|71.08|73.26|71.06|73.3|71.1|73.26|71.06|0
1635494090000|2021-10-29 07:54:50|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635494100000|2021-10-29 07:55:00|73.26|71.06|73.3|71.1|73.35|71.15|73.26|71.06|0
1635494110000|2021-10-29 07:55:10|73.26|71.06|73.26|71.06|73.28|71.08|73.26|71.06|0
1635494120000|2021-10-29 07:55:20|73.3|71.1|73.3|71.1|73.3|71.1|73.26|71.06|0
1635494130000|2021-10-29 07:55:30|73.35|71.15|73.35|71.15|73.39|71.19|73.35|71.15|0
1635494150000|2021-10-29 07:55:50|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635494160000|2021-10-29 07:56:00|73.26|71.06|73.24|71.04|73.26|71.06|73.24|71.04|0
1635494170000|2021-10-29 07:56:10|73.26|71.06|73.26|71.06|73.26|71.06|73.22|71.02|0
1635494180000|2021-10-29 07:56:20|73.35|71.15|73.35|71.15|73.35|71.15|73.35|71.15|0
1635494190000|2021-10-29 07:56:30|73.3|71.1|73.28|71.08|73.3|71.1|73.26|71.06|0
1635494200000|2021-10-29 07:56:40|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1635494220000|2021-10-29 07:57:00|73.28|71.08|73.3|71.1|73.35|71.15|73.28|71.08|0
1635494230000|2021-10-29 07:57:10|73.35|71.15|73.3|71.1|73.35|71.15|73.3|71.1|0
1635494240000|2021-10-29 07:57:20|73.35|71.15|73.3|71.1|73.35|71.15|73.3|71.1|0
1635494270000|2021-10-29 07:57:50|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1635494280000|2021-10-29 07:58:00|73.3|71.1|73.28|71.08|73.3|71.1|73.26|71.06|0
1635494290000|2021-10-29 07:58:10|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635494300000|2021-10-29 07:58:20|73.35|71.15|73.3|71.1|73.35|71.15|73.3|71.1|0
1635494310000|2021-10-29 07:58:30|73.35|71.15|73.43|71.23|73.43|71.23|73.35|71.15|0
1635494320000|2021-10-29 07:58:40|73.39|71.19|73.39|71.19|73.43|71.23|73.39|71.19|0
1635494330000|2021-10-29 07:58:50|73.43|71.23|73.43|71.23|73.43|71.23|73.43|71.23|0
1635494340000|2021-10-29 07:59:00|73.52|71.32|73.57|71.37|73.57|71.37|73.52|71.32|0
1635494350000|2021-10-29 07:59:10|73.61|71.41|73.52|71.32|73.61|71.41|73.52|71.32|0
1635494360000|2021-10-29 07:59:20|73.48|71.28|73.48|71.28|73.5|71.3|73.48|71.28|0
1635494370000|2021-10-29 07:59:30|73.43|71.23|73.43|71.23|73.43|71.23|73.43|71.23|0
1635494390000|2021-10-29 07:59:50|73.48|71.28|73.48|71.28|73.48|71.28|73.43|71.23|0
1635494400000|2021-10-29 08:00:00|73.52|71.32|73.52|71.32|73.52|71.32|73.52|71.32|0
1635494410000|2021-10-29 08:00:10|73.48|71.28|73.48|71.28|73.48|71.28|73.48|71.28|0
1635494420000|2021-10-29 08:00:20|73.46|71.26|73.43|71.23|73.46|71.26|73.39|71.19|0
1635494430000|2021-10-29 08:00:30|73.46|71.26|73.43|71.23|73.46|71.26|73.43|71.23|0
1635494440000|2021-10-29 08:00:40|73.39|71.19|73.48|71.28|73.48|71.28|73.39|71.19|0
1635494450000|2021-10-29 08:00:50|73.46|71.26|73.39|71.19|73.46|71.26|73.39|71.19|0
1635494460000|2021-10-29 08:01:00|73.43|71.23|73.48|71.28|73.48|71.28|73.43|71.23|0
1635494470000|2021-10-29 08:01:10|73.5|71.3|73.57|71.37|73.57|71.37|73.5|71.3|0
1635494480000|2021-10-29 08:01:20|73.55|71.35|73.57|71.37|73.61|71.41|73.55|71.35|0
1635494490000|2021-10-29 08:01:30|73.61|71.41|73.61|71.41|73.61|71.41|73.61|71.41|0
1635494500000|2021-10-29 08:01:40|73.57|71.37|73.61|71.41|73.61|71.41|73.57|71.37|0
1635494510000|2021-10-29 08:01:50|73.57|71.37|73.59|71.39|73.59|71.39|73.57|71.37|0
1635494520000|2021-10-29 08:02:00|73.57|71.37|73.59|71.39|73.61|71.41|73.57|71.37|0
1635494530000|2021-10-29 08:02:10|73.57|71.37|73.61|71.41|73.61|71.41|73.57|71.37|0
1635494540000|2021-10-29 08:02:20|73.57|71.37|73.54|71.34|73.57|71.37|73.54|71.34|0
1635494550000|2021-10-29 08:02:30|73.57|71.37|73.61|71.41|73.61|71.41|73.57|71.37|0
1635494560000|2021-10-29 08:02:40|73.57|71.37|73.57|71.37|73.57|71.37|73.57|71.37|0
1635494580000|2021-10-29 08:03:00|73.61|71.41|73.61|71.41|73.61|71.41|73.59|71.39|0
1635494600000|2021-10-29 08:03:20|73.65|71.45|73.65|71.45|73.65|71.45|73.65|71.45|0
1635494610000|2021-10-29 08:03:30|73.61|71.41|73.61|71.41|73.61|71.41|73.61|71.41|0
1635494620000|2021-10-29 08:03:40|73.57|71.37|73.52|71.32|73.57|71.37|73.52|71.32|0
1635494630000|2021-10-29 08:03:50|73.54|71.34|73.57|71.37|73.57|71.37|73.54|71.34|0
1635494640000|2021-10-29 08:04:00|73.52|71.32|73.48|71.28|73.52|71.32|73.48|71.28|0
1635494650000|2021-10-29 08:04:10|73.5|71.3|73.52|71.32|73.52|71.32|73.48|71.28|0
1635494660000|2021-10-29 08:04:20|73.54|71.34|73.56|71.36|73.56|71.36|73.54|71.34|0
1635494670000|2021-10-29 08:04:30|73.39|71.19|73.39|71.19|73.39|71.19|73.39|71.19|0
1635494680000|2021-10-29 08:04:40|73.34|71.14|73.39|71.19|73.39|71.19|73.34|71.14|0
1635494690000|2021-10-29 08:04:50|73.34|71.14|73.3|71.1|73.34|71.14|73.3|71.1|0
1635494700000|2021-10-29 08:05:00|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1635494710000|2021-10-29 08:05:10|73.21|71.01|73.26|71.06|73.26|71.06|73.21|71.01|0
1635494720000|2021-10-29 08:05:20|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1635494730000|2021-10-29 08:05:30|73.21|71.01|73.23|71.03|73.23|71.03|73.21|71.01|0
1635494740000|2021-10-29 08:05:40|73.25|71.05|73.17|70.97|73.25|71.05|73.17|70.97|0
1635494760000|2021-10-29 08:06:00|73.21|71.01|73.25|71.05|73.25|71.05|73.21|71.01|0
1635494770000|2021-10-29 08:06:10|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1635494790000|2021-10-29 08:06:30|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1635494800000|2021-10-29 08:06:40|73.17|70.97|73.12|70.92|73.17|70.97|73.12|70.92|0
1635494810000|2021-10-29 08:06:50|73.17|70.97|73.12|70.92|73.17|70.97|73.12|70.92|0
1635494820000|2021-10-29 08:07:00|73.08|70.88|73.08|70.88|73.08|70.88|73.03|70.83|0
1635494830000|2021-10-29 08:07:10|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1635494840000|2021-10-29 08:07:20|73.08|70.88|73.08|70.88|73.12|70.92|73.08|70.88|0
1635494850000|2021-10-29 08:07:30|73.12|70.92|73.08|70.88|73.12|70.92|73.08|70.88|0
1635494860000|2021-10-29 08:07:40|73.12|70.92|73.21|71.01|73.21|71.01|73.12|70.92|0
1635494870000|2021-10-29 08:07:50|73.25|71.05|73.3|71.1|73.3|71.1|73.25|71.05|0
1635494880000|2021-10-29 08:08:00|73.34|71.14|73.39|71.19|73.39|71.19|73.34|71.14|0
1635494890000|2021-10-29 08:08:10|73.43|71.23|73.39|71.19|73.43|71.23|73.39|71.19|0
1635494900000|2021-10-29 08:08:20|73.43|71.23|73.43|71.23|73.43|71.23|73.43|71.23|0
1635494910000|2021-10-29 08:08:30|73.39|71.19|73.36|71.16|73.39|71.19|73.36|71.16|0
1635494920000|2021-10-29 08:08:40|73.32|71.12|73.39|71.19|73.39|71.19|73.32|71.12|0
1635494930000|2021-10-29 08:08:50|73.34|71.14|73.36|71.16|73.36|71.16|73.34|71.14|0
1635494940000|2021-10-29 08:09:00|73.34|71.14|73.39|71.19|73.39|71.19|73.34|71.14|0
1635494950000|2021-10-29 08:09:10|73.34|71.14|73.3|71.1|73.34|71.14|73.3|71.1|0
1635494960000|2021-10-29 08:09:20|73.34|71.14|73.36|71.16|73.39|71.19|73.34|71.14|0
1635494970000|2021-10-29 08:09:30|73.34|71.14|73.39|71.19|73.39|71.19|73.34|71.14|0
1635494980000|2021-10-29 08:09:40|73.36|71.16|73.47|71.27|73.47|71.27|73.36|71.16|0
1635494990000|2021-10-29 08:09:50|73.43|71.23|73.43|71.23|73.43|71.23|73.43|71.23|0
1635495000000|2021-10-29 08:10:00|73.34|71.14|73.39|71.19|73.39|71.19|73.34|71.14|0
1635495010000|2021-10-29 08:10:10|73.41|71.21|73.43|71.23|73.43|71.23|73.41|71.21|0
1635495020000|2021-10-29 08:10:20|73.39|71.19|73.34|71.14|73.41|71.21|73.34|71.14|0
1635495030000|2021-10-29 08:10:30|73.39|71.19|73.39|71.19|73.39|71.19|73.39|71.19|0
1635495040000|2021-10-29 08:10:40|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1635495050000|2021-10-29 08:10:50|73.3|71.1|73.25|71.05|73.3|71.1|73.25|71.05|0
1635495060000|2021-10-29 08:11:00|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635495070000|2021-10-29 08:11:10|73.32|71.12|73.34|71.14|73.34|71.14|73.3|71.1|0
1635495110000|2021-10-29 08:11:50|73.38|71.18|73.38|71.18|73.38|71.18|73.38|71.18|0
1635495120000|2021-10-29 08:12:00|73.43|71.23|73.43|71.23|73.43|71.23|73.43|71.23|0
1635495130000|2021-10-29 08:12:10|73.41|71.21|73.43|71.23|73.43|71.23|73.41|71.21|0
1635495140000|2021-10-29 08:12:20|73.38|71.18|73.38|71.18|73.38|71.18|73.38|71.18|0
1635495150000|2021-10-29 08:12:30|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635495170000|2021-10-29 08:12:50|73.25|71.05|73.3|71.1|73.3|71.1|73.25|71.05|0
1635495190000|2021-10-29 08:13:10|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1635495200000|2021-10-29 08:13:20|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635495210000|2021-10-29 08:13:30|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1635495220000|2021-10-29 08:13:40|73.3|71.1|73.3|71.1|73.3|71.1|73.3|71.1|0
1635495230000|2021-10-29 08:13:50|73.27|71.07|73.25|71.05|73.27|71.07|73.25|71.05|0
1635495240000|2021-10-29 08:14:00|73.3|71.1|73.3|71.1|73.32|71.12|73.3|71.1|0
1635495250000|2021-10-29 08:14:10|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1635495260000|2021-10-29 08:14:20|73.32|71.12|73.32|71.12|73.32|71.12|73.32|71.12|0
1635495270000|2021-10-29 08:14:30|73.3|71.1|73.25|71.05|73.3|71.1|73.25|71.05|0
1635495280000|2021-10-29 08:14:40|73.21|71.01|73.25|71.05|73.25|71.05|73.21|71.01|0
1635495290000|2021-10-29 08:14:50|73.16|70.96|73.21|71.01|73.21|71.01|73.16|70.96|0
1635495300000|2021-10-29 08:15:00|73.25|71.05|73.21|71.01|73.25|71.05|73.21|71.01|0
1635495310000|2021-10-29 08:15:10|73.25|71.05|73.21|71.01|73.25|71.05|73.21|71.01|0
1635495330000|2021-10-29 08:15:30|73.19|70.99|73.21|71.01|73.21|71.01|73.19|70.99|0
1635495340000|2021-10-29 08:15:40|73.19|70.99|73.21|71.01|73.21|71.01|73.19|70.99|0
1635495350000|2021-10-29 08:15:50|73.25|71.05|73.34|71.14|73.34|71.14|73.25|71.05|0
1635495360000|2021-10-29 08:16:00|73.29|71.09|73.34|71.14|73.34|71.14|73.29|71.09|0
1635495370000|2021-10-29 08:16:10|73.29|71.09|73.29|71.09|73.29|71.09|73.29|71.09|0
1635495380000|2021-10-29 08:16:20|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1635495400000|2021-10-29 08:16:40|73.36|71.16|73.36|71.16|73.38|71.18|73.36|71.16|0
1635495410000|2021-10-29 08:16:50|73.38|71.18|73.34|71.14|73.38|71.18|73.34|71.14|0
1635495420000|2021-10-29 08:17:00|73.36|71.16|73.34|71.14|73.36|71.16|73.34|71.14|0
1635495450000|2021-10-29 08:17:30|73.38|71.18|73.38|71.18|73.38|71.18|73.38|71.18|0
1635495460000|2021-10-29 08:17:40|73.34|71.14|73.38|71.18|73.43|71.23|73.34|71.14|0
1635495470000|2021-10-29 08:17:50|73.43|71.23|73.43|71.23|73.43|71.23|73.38|71.18|0
1635495480000|2021-10-29 08:18:00|73.4|71.2|73.38|71.18|73.4|71.2|73.38|71.18|0
1635495490000|2021-10-29 08:18:10|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1635495530000|2021-10-29 08:18:50|73.29|71.09|73.29|71.09|73.29|71.09|73.29|71.09|0
1635495540000|2021-10-29 08:19:00|73.32|71.12|73.34|71.14|73.34|71.14|73.32|71.12|0
1635495550000|2021-10-29 08:19:10|73.38|71.18|73.29|71.09|73.38|71.18|73.29|71.09|0
1635495570000|2021-10-29 08:19:30|73.32|71.12|73.32|71.12|73.32|71.12|73.32|71.12|0
1635495580000|2021-10-29 08:19:40|73.34|71.14|73.25|71.05|73.34|71.14|73.25|71.05|0
1635495590000|2021-10-29 08:19:50|73.2|71|73.25|71.05|73.25|71.05|73.2|71|0
1635495600000|2021-10-29 08:20:00|73.2|71|73.2|71|73.2|71|73.2|71|0
1635495610000|2021-10-29 08:20:10|73.16|70.96|73.2|71|73.2|71|73.16|70.96|0
1635495620000|2021-10-29 08:20:20|73.16|70.96|73.18|70.98|73.2|71|73.16|70.96|0
1635495630000|2021-10-29 08:20:30|73.2|71|73.16|70.96|73.2|71|73.16|70.96|0
1635495640000|2021-10-29 08:20:40|73.12|70.92|73.16|70.96|73.16|70.96|73.12|70.92|0
1635495650000|2021-10-29 08:20:50|73.12|70.92|73.12|70.92|73.16|70.96|73.12|70.92|0
1635495660000|2021-10-29 08:21:00|73.07|70.87|73.12|70.92|73.12|70.92|73.07|70.87|0
1635495670000|2021-10-29 08:21:10|73.16|70.96|73.2|71|73.2|71|73.16|70.96|0
1635495680000|2021-10-29 08:21:20|73.18|70.98|73.16|70.96|73.18|70.98|73.16|70.96|0
1635495690000|2021-10-29 08:21:30|73.12|70.92|73.16|70.96|73.18|70.98|73.12|70.92|0
1635495700000|2021-10-29 08:21:40|73.12|70.92|73.12|70.92|73.12|70.92|73.12|70.92|0
1635495710000|2021-10-29 08:21:50|73.16|70.96|73.2|71|73.2|71|73.16|70.96|0
1635495720000|2021-10-29 08:22:00|73.12|70.92|73.16|70.96|73.16|70.96|73.12|70.92|0
1635495730000|2021-10-29 08:22:10|73.2|71|73.16|70.96|73.2|71|73.16|70.96|0
1635495740000|2021-10-29 08:22:20|73.12|70.92|73.16|70.96|73.16|70.96|73.12|70.92|0
1635495750000|2021-10-29 08:22:30|73.12|70.92|73.16|70.96|73.16|70.96|73.11|70.91|0
1635495760000|2021-10-29 08:22:40|73.14|70.94|73.11|70.91|73.14|70.94|73.11|70.91|0
1635495770000|2021-10-29 08:22:50|73.14|70.94|73.18|70.98|73.18|70.98|73.14|70.94|0
1635495780000|2021-10-29 08:23:00|73.16|70.96|73.16|70.96|73.18|70.98|73.16|70.96|0
1635495790000|2021-10-29 08:23:10|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1635495810000|2021-10-29 08:23:30|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1635495820000|2021-10-29 08:23:40|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1635495830000|2021-10-29 08:23:50|73.16|70.96|73.11|70.91|73.16|70.96|73.11|70.91|0
1635495840000|2021-10-29 08:24:00|73.16|70.96|73.16|70.96|73.18|70.98|73.16|70.96|0
1635495850000|2021-10-29 08:24:10|73.23|71.03|73.25|71.05|73.25|71.05|73.23|71.03|0
1635495860000|2021-10-29 08:24:20|73.29|71.09|73.29|71.09|73.29|71.09|73.25|71.05|0
1635495880000|2021-10-29 08:24:40|73.25|71.05|73.27|71.07|73.27|71.07|73.25|71.05|0
1635495890000|2021-10-29 08:24:50|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1635495900000|2021-10-29 08:25:00|73.22|71.02|73.2|71|73.22|71.02|73.18|70.98|0
1635495910000|2021-10-29 08:25:10|73.18|70.98|73.25|71.05|73.25|71.05|73.18|70.98|0
1635495940000|2021-10-29 08:25:40|73.29|71.09|73.33|71.13|73.33|71.13|73.29|71.09|0
1635495950000|2021-10-29 08:25:50|73.31|71.11|73.33|71.13|73.33|71.13|73.31|71.11|0
1635495960000|2021-10-29 08:26:00|73.42|71.22|73.42|71.22|73.42|71.22|73.42|71.22|0
1635495980000|2021-10-29 08:26:20|73.47|71.27|73.47|71.27|73.47|71.27|73.47|71.27|0
1635495990000|2021-10-29 08:26:30|73.51|71.31|73.55|71.35|73.55|71.35|73.51|71.31|0
1635496000000|2021-10-29 08:26:40|73.53|71.33|73.64|71.44|73.64|71.44|73.53|71.33|0
1635496010000|2021-10-29 08:26:50|73.6|71.4|73.6|71.4|73.6|71.4|73.6|71.4|0
1635496020000|2021-10-29 08:27:00|73.55|71.35|73.58|71.38|73.6|71.4|73.55|71.35|0
1635496030000|2021-10-29 08:27:10|73.6|71.4|73.55|71.35|73.6|71.4|73.55|71.35|0
1635496060000|2021-10-29 08:27:40|73.6|71.4|73.6|71.4|73.64|71.44|73.6|71.4|0
1635496070000|2021-10-29 08:27:50|73.64|71.44|73.69|71.49|73.69|71.49|73.64|71.44|0
1635496080000|2021-10-29 08:28:00|73.73|71.53|73.73|71.53|73.73|71.53|73.73|71.53|0
1635496090000|2021-10-29 08:28:10|73.78|71.58|73.78|71.58|73.78|71.58|73.73|71.53|0
1635496100000|2021-10-29 08:28:20|73.73|71.53|73.78|71.58|73.82|71.62|73.73|71.53|0
1635496110000|2021-10-29 08:28:30|73.82|71.62|73.91|71.71|73.91|71.71|73.82|71.62|0
1635496120000|2021-10-29 08:28:40|73.95|71.75|74|71.8|74|71.8|73.95|71.75|0
1635496130000|2021-10-29 08:28:50|73.95|71.75|74.02|71.82|74.02|71.82|73.95|71.75|0
1635496140000|2021-10-29 08:29:00|74.04|71.84|73.95|71.75|74.04|71.84|73.95|71.75|0
1635496150000|2021-10-29 08:29:10|74.04|71.84|74.04|71.84|74.04|71.84|74.04|71.84|0
1635496160000|2021-10-29 08:29:20|74.13|71.93|74.13|71.93|74.22|72.02|74.13|71.93|0
1635496170000|2021-10-29 08:29:30|74.11|71.91|74.18|71.98|74.18|71.98|74.11|71.91|0
1635496180000|2021-10-29 08:29:40|74.13|71.93|74.22|72.02|74.22|72.02|74.13|71.93|0
1635496190000|2021-10-29 08:29:50|74.26|72.06|74.22|72.02|74.26|72.06|74.22|72.02|0
1635496200000|2021-10-29 08:30:00|74.26|72.06|74.22|72.02|74.26|72.06|74.2|72|0
1635496210000|2021-10-29 08:30:10|74.09|71.89|74.15|71.95|74.31|72.11|74.09|71.89|0
1635496220000|2021-10-29 08:30:20|74.18|71.98|74.22|72.02|74.22|72.02|74.13|71.93|0
1635496230000|2021-10-29 08:30:30|74.2|72|74.18|71.98|74.2|72|74.15|71.95|0
1635496240000|2021-10-29 08:30:40|74.13|71.93|74.18|71.98|74.18|71.98|74.13|71.93|0
1635496250000|2021-10-29 08:30:50|74.13|71.93|74.09|71.89|74.13|71.93|74.09|71.89|0
1635496260000|2021-10-29 08:31:00|74.04|71.84|74|71.8|74.04|71.84|74|71.8|0
1635496270000|2021-10-29 08:31:10|73.95|71.75|73.95|71.75|73.95|71.75|73.91|71.71|0
1635496280000|2021-10-29 08:31:20|73.93|71.73|73.86|71.66|73.93|71.73|73.86|71.66|0
1635496290000|2021-10-29 08:31:30|73.84|71.64|73.77|71.57|73.84|71.64|73.77|71.57|0
1635496300000|2021-10-29 08:31:40|73.73|71.53|73.73|71.53|73.73|71.53|73.73|71.53|0
1635496310000|2021-10-29 08:31:50|73.71|71.51|73.64|71.44|73.71|71.51|73.64|71.44|0
1635496320000|2021-10-29 08:32:00|73.6|71.4|73.73|71.53|73.73|71.53|73.6|71.4|0
1635496330000|2021-10-29 08:32:10|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1635496340000|2021-10-29 08:32:20|73.75|71.55|73.73|71.53|73.75|71.55|73.73|71.53|0
1635496350000|2021-10-29 08:32:30|73.71|71.51|73.66|71.46|73.73|71.53|73.66|71.46|0
1635496360000|2021-10-29 08:32:40|73.69|71.49|73.64|71.44|73.69|71.49|73.64|71.44|0
1635496370000|2021-10-29 08:32:50|73.68|71.48|73.68|71.48|73.73|71.53|73.68|71.48|0
1635496380000|2021-10-29 08:33:00|73.64|71.44|73.6|71.4|73.64|71.44|73.6|71.4|0
1635496390000|2021-10-29 08:33:10|73.62|71.42|73.64|71.44|73.68|71.48|73.62|71.42|0
1635496400000|2021-10-29 08:33:20|73.6|71.4|73.68|71.48|73.68|71.48|73.6|71.4|0
1635496410000|2021-10-29 08:33:30|73.55|71.35|73.55|71.35|73.6|71.4|73.55|71.35|0
1635496420000|2021-10-29 08:33:40|73.6|71.4|73.64|71.44|73.64|71.44|73.6|71.4|0
1635496430000|2021-10-29 08:33:50|73.66|71.46|73.64|71.44|73.66|71.46|73.64|71.44|0
1635496440000|2021-10-29 08:34:00|73.68|71.48|73.77|71.57|73.77|71.57|73.68|71.48|0
1635496450000|2021-10-29 08:34:10|73.8|71.6|73.77|71.57|73.82|71.62|73.77|71.57|0
1635496460000|2021-10-29 08:34:20|73.84|71.64|73.82|71.62|73.84|71.64|73.82|71.62|0
1635496470000|2021-10-29 08:34:30|73.8|71.6|73.8|71.6|73.82|71.62|73.8|71.6|0
1635496480000|2021-10-29 08:34:40|73.82|71.62|73.86|71.66|73.86|71.66|73.82|71.62|0
1635496490000|2021-10-29 08:34:50|73.91|71.71|73.91|71.71|73.91|71.71|73.91|71.71|0
1635496500000|2021-10-29 08:35:00|73.86|71.66|73.88|71.68|73.91|71.71|73.86|71.66|0
1635496510000|2021-10-29 08:35:10|73.91|71.71|73.91|71.71|73.95|71.75|73.91|71.71|0
1635496520000|2021-10-29 08:35:20|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1635496530000|2021-10-29 08:35:30|73.99|71.79|74.08|71.88|74.08|71.88|73.99|71.79|0
1635496540000|2021-10-29 08:35:40|74.11|71.91|74.13|71.93|74.13|71.93|74.08|71.88|0
1635496550000|2021-10-29 08:35:50|74.11|71.91|74.13|71.93|74.13|71.93|74.11|71.91|0
1635496560000|2021-10-29 08:36:00|74.17|71.97|74.13|71.93|74.17|71.97|74.13|71.93|0
1635496570000|2021-10-29 08:36:10|74.17|71.97|74.13|71.93|74.17|71.97|74.13|71.93|0
1635496580000|2021-10-29 08:36:20|74.17|71.97|74.17|71.97|74.17|71.97|74.15|71.95|0
1635496590000|2021-10-29 08:36:30|74.22|72.02|74.17|71.97|74.22|72.02|74.17|71.97|0
1635496600000|2021-10-29 08:36:40|74.13|71.93|74.17|71.97|74.17|71.97|74.13|71.93|0
1635496610000|2021-10-29 08:36:50|74.22|72.02|74.26|72.06|74.26|72.06|74.22|72.02|0
1635496620000|2021-10-29 08:37:00|74.31|72.11|74.26|72.06|74.31|72.11|74.26|72.06|0
1635496630000|2021-10-29 08:37:10|74.31|72.11|74.31|72.11|74.31|72.11|74.31|72.11|0
1635496640000|2021-10-29 08:37:20|74.35|72.15|74.26|72.06|74.35|72.15|74.26|72.06|0
1635496650000|2021-10-29 08:37:30|74.31|72.11|74.31|72.11|74.31|72.11|74.26|72.06|0
1635496660000|2021-10-29 08:37:40|74.28|72.08|74.28|72.08|74.28|72.08|74.28|72.08|0
1635496670000|2021-10-29 08:37:50|74.26|72.06|74.26|72.06|74.31|72.11|74.26|72.06|0
1635496680000|2021-10-29 08:38:00|74.22|72.02|74.26|72.06|74.26|72.06|74.22|72.02|0
1635496690000|2021-10-29 08:38:10|74.31|72.11|74.31|72.11|74.31|72.11|74.31|72.11|0
1635496700000|2021-10-29 08:38:20|74.26|72.06|74.31|72.11|74.31|72.11|74.26|72.06|0
1635496710000|2021-10-29 08:38:30|74.35|72.15|74.35|72.15|74.35|72.15|74.35|72.15|0
1635496730000|2021-10-29 08:38:50|74.31|72.11|74.13|71.93|74.31|72.11|74.13|71.93|0
1635496740000|2021-10-29 08:39:00|74.15|71.95|74.13|71.93|74.15|71.95|74.13|71.93|0
1635496750000|2021-10-29 08:39:10|74.08|71.88|74.08|71.88|74.13|71.93|74.08|71.88|0
1635496760000|2021-10-29 08:39:20|74.06|71.86|74.08|71.88|74.08|71.88|74.06|71.86|0
1635496770000|2021-10-29 08:39:30|74.11|71.91|74.13|71.93|74.13|71.93|74.08|71.88|0
1635496780000|2021-10-29 08:39:40|74.08|71.88|74.13|71.93|74.13|71.93|74.08|71.88|0
1635496790000|2021-10-29 08:39:50|74.08|71.88|74.08|71.88|74.08|71.88|74.08|71.88|0
1635496800000|2021-10-29 08:40:00|74.1|71.9|74.17|71.97|74.17|71.97|74.1|71.9|0
1635496810000|2021-10-29 08:40:10|74.19|71.99|74.17|71.97|74.26|72.06|74.17|71.97|0
1635496820000|2021-10-29 08:40:20|74.13|71.93|74.13|71.93|74.13|71.93|74.13|71.93|0
1635496830000|2021-10-29 08:40:30|74.17|71.97|74.17|71.97|74.17|71.97|74.15|71.95|0
1635496840000|2021-10-29 08:40:40|74.08|71.88|74.08|71.88|74.08|71.88|74.08|71.88|0
1635496860000|2021-10-29 08:41:00|74.17|71.97|74.17|71.97|74.17|71.97|74.13|71.93|0
1635496870000|2021-10-29 08:41:10|74.13|71.93|74.1|71.9|74.13|71.93|74.1|71.9|0
1635496880000|2021-10-29 08:41:20|74.08|71.88|74.13|71.93|74.15|71.95|74.08|71.88|0
1635496900000|2021-10-29 08:41:40|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1635496910000|2021-10-29 08:41:50|74.21|72.01|74.26|72.06|74.26|72.06|74.21|72.01|0
1635496920000|2021-10-29 08:42:00|74.3|72.1|74.26|72.06|74.35|72.15|74.26|72.06|0
1635496930000|2021-10-29 08:42:10|74.3|72.1|74.21|72.01|74.3|72.1|74.21|72.01|0
1635496940000|2021-10-29 08:42:20|74.26|72.06|74.17|71.97|74.26|72.06|74.17|71.97|0
1635496950000|2021-10-29 08:42:30|74.19|71.99|74.21|72.01|74.21|72.01|74.19|71.99|0
1635496960000|2021-10-29 08:42:40|74.26|72.06|74.26|72.06|74.26|72.06|74.24|72.04|0
1635496970000|2021-10-29 08:42:50|74.24|72.04|74.21|72.01|74.24|72.04|74.19|71.99|0
1635496980000|2021-10-29 08:43:00|74.17|71.97|74.21|72.01|74.21|72.01|74.17|71.97|0
1635496990000|2021-10-29 08:43:10|74.17|71.97|74.17|71.97|74.19|71.99|74.17|71.97|0
1635497010000|2021-10-29 08:43:30|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1635497020000|2021-10-29 08:43:40|74.08|71.88|74.08|71.88|74.12|71.92|74.08|71.88|0
1635497030000|2021-10-29 08:43:50|74.1|71.9|74.08|71.88|74.1|71.9|74.08|71.88|0
1635497040000|2021-10-29 08:44:00|74.12|71.92|74.12|71.92|74.12|71.92|74.12|71.92|0
1635497060000|2021-10-29 08:44:20|74.08|71.88|74.1|71.9|74.1|71.9|74.08|71.88|0
1635497070000|2021-10-29 08:44:30|74.08|71.88|74.1|71.9|74.1|71.9|74.08|71.88|0
1635497080000|2021-10-29 08:44:40|74.12|71.92|74.08|71.88|74.12|71.92|74.08|71.88|0
1635497090000|2021-10-29 08:44:50|74.04|71.84|73.99|71.79|74.04|71.84|73.99|71.79|0
1635497100000|2021-10-29 08:45:00|74.01|71.81|74.03|71.83|74.03|71.83|73.99|71.79|0
1635497110000|2021-10-29 08:45:10|73.99|71.79|73.9|71.7|73.99|71.79|73.9|71.7|0
1635497120000|2021-10-29 08:45:20|73.95|71.75|73.95|71.75|73.95|71.75|73.9|71.7|0
1635497130000|2021-10-29 08:45:30|73.97|71.77|73.99|71.79|73.99|71.79|73.97|71.77|0
1635497140000|2021-10-29 08:45:40|73.95|71.75|73.92|71.72|73.95|71.75|73.9|71.7|0
1635497150000|2021-10-29 08:45:50|73.9|71.7|73.92|71.72|73.95|71.75|73.9|71.7|0
1635497160000|2021-10-29 08:46:00|73.95|71.75|73.99|71.79|73.99|71.79|73.95|71.75|0
1635497180000|2021-10-29 08:46:20|74.03|71.83|74.03|71.83|74.03|71.83|74.03|71.83|0
1635497190000|2021-10-29 08:46:30|74.01|71.81|74.03|71.83|74.03|71.83|73.99|71.79|0
1635497200000|2021-10-29 08:46:40|74.08|71.88|74.08|71.88|74.12|71.92|74.08|71.88|0
1635497210000|2021-10-29 08:46:50|74.12|71.92|74.08|71.88|74.12|71.92|74.08|71.88|0
1635497220000|2021-10-29 08:47:00|74.12|71.92|74.17|71.97|74.17|71.97|74.12|71.92|0
1635497230000|2021-10-29 08:47:10|74.12|71.92|74.12|71.92|74.15|71.95|74.12|71.92|0
1635497240000|2021-10-29 08:47:20|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1635497250000|2021-10-29 08:47:30|74.08|71.88|74.12|71.92|74.12|71.92|74.08|71.88|0
1635497270000|2021-10-29 08:47:50|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1635497280000|2021-10-29 08:48:00|74.12|71.92|74.21|72.01|74.21|72.01|74.12|71.92|0
1635497290000|2021-10-29 08:48:10|74.17|71.97|74.17|71.97|74.21|72.01|74.17|71.97|0
1635497300000|2021-10-29 08:48:20|74.21|72.01|74.21|72.01|74.21|72.01|74.21|72.01|0
1635497310000|2021-10-29 08:48:30|74.23|72.03|74.21|72.01|74.23|72.03|74.21|72.01|0
1635497320000|2021-10-29 08:48:40|74.23|72.03|74.21|72.01|74.26|72.06|74.21|72.01|0
1635497330000|2021-10-29 08:48:50|74.23|72.03|74.26|72.06|74.26|72.06|74.21|72.01|0
1635497340000|2021-10-29 08:49:00|74.3|72.1|74.23|72.03|74.3|72.1|74.23|72.03|0
1635497350000|2021-10-29 08:49:10|74.21|72.01|74.26|72.06|74.26|72.06|74.21|72.01|0
1635497360000|2021-10-29 08:49:20|74.21|72.01|74.26|72.06|74.26|72.06|74.21|72.01|0
1635497380000|2021-10-29 08:49:40|74.23|72.03|74.21|72.01|74.23|72.03|74.21|72.01|0
1635497390000|2021-10-29 08:49:50|74.17|71.97|74.21|72.01|74.21|72.01|74.17|71.97|0
1635497400000|2021-10-29 08:50:00|74.26|72.06|74.3|72.1|74.3|72.1|74.26|72.06|0
1635497410000|2021-10-29 08:50:10|74.34|72.14|74.34|72.14|74.34|72.14|74.34|72.14|0
1635497420000|2021-10-29 08:50:20|74.37|72.17|74.3|72.1|74.37|72.17|74.3|72.1|0
1635497430000|2021-10-29 08:50:30|74.26|72.06|74.3|72.1|74.3|72.1|74.26|72.06|0
1635497440000|2021-10-29 08:50:40|74.26|72.06|74.12|71.92|74.26|72.06|74.12|71.92|0
1635497460000|2021-10-29 08:51:00|74.1|71.9|74.12|71.92|74.12|71.92|74.08|71.88|0
1635497470000|2021-10-29 08:51:10|74.08|71.88|74.12|71.92|74.12|71.92|74.08|71.88|0
1635497480000|2021-10-29 08:51:20|74.08|71.88|74.03|71.83|74.1|71.9|74.03|71.83|0
1635497490000|2021-10-29 08:51:30|74.08|71.88|74.03|71.83|74.08|71.88|74.03|71.83|0
1635497510000|2021-10-29 08:51:50|74.08|71.88|74.03|71.83|74.08|71.88|74.03|71.83|0
1635497520000|2021-10-29 08:52:00|74.08|71.88|74.05|71.85|74.08|71.88|74.05|71.85|0
1635497530000|2021-10-29 08:52:10|74.03|71.83|73.99|71.79|74.03|71.83|73.99|71.79|0
1635497540000|2021-10-29 08:52:20|74.03|71.83|73.99|71.79|74.03|71.83|73.94|71.74|0
1635497550000|2021-10-29 08:52:30|74.03|71.83|74.03|71.83|74.03|71.83|74.03|71.83|0
1635497560000|2021-10-29 08:52:40|73.99|71.79|73.9|71.7|73.99|71.79|73.9|71.7|0
1635497570000|2021-10-29 08:52:50|73.85|71.65|73.85|71.65|73.85|71.65|73.85|71.65|0
1635497580000|2021-10-29 08:53:00|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1635497590000|2021-10-29 08:53:10|73.85|71.65|73.85|71.65|73.85|71.65|73.85|71.65|0
1635497600000|2021-10-29 08:53:20|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1635497610000|2021-10-29 08:53:30|73.79|71.59|73.76|71.56|73.81|71.61|73.76|71.56|0
1635497630000|2021-10-29 08:53:50|73.81|71.61|73.76|71.56|73.81|71.61|73.76|71.56|0
1635497640000|2021-10-29 08:54:00|73.74|71.54|73.72|71.52|73.76|71.56|73.72|71.52|0
1635497650000|2021-10-29 08:54:10|73.76|71.56|73.76|71.56|73.81|71.61|73.76|71.56|0
1635497680000|2021-10-29 08:54:40|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635497690000|2021-10-29 08:54:50|73.68|71.48|73.67|71.47|73.68|71.48|73.67|71.47|0
1635497700000|2021-10-29 08:55:00|73.72|71.52|73.72|71.52|73.74|71.54|73.72|71.52|0
1635497710000|2021-10-29 08:55:10|73.67|71.47|73.67|71.47|73.67|71.47|73.67|71.47|0
1635497730000|2021-10-29 08:55:30|73.72|71.52|73.67|71.47|73.72|71.52|73.67|71.47|0
1635497740000|2021-10-29 08:55:40|73.7|71.5|73.72|71.52|73.72|71.52|73.67|71.47|0
1635497750000|2021-10-29 08:55:50|73.76|71.56|73.76|71.56|73.76|71.56|73.72|71.52|0
1635497760000|2021-10-29 08:56:00|73.81|71.61|73.85|71.65|73.9|71.7|73.81|71.61|0
1635497770000|2021-10-29 08:56:10|73.9|71.7|73.9|71.7|73.9|71.7|73.85|71.65|0
1635497780000|2021-10-29 08:56:20|73.85|71.65|73.81|71.61|73.85|71.65|73.81|71.61|0
1635497790000|2021-10-29 08:56:30|73.85|71.65|73.85|71.65|73.85|71.65|73.85|71.65|0
1635497800000|2021-10-29 08:56:40|73.81|71.61|73.85|71.65|73.85|71.65|73.81|71.61|0
1635497820000|2021-10-29 08:57:00|73.9|71.7|73.81|71.61|73.9|71.7|73.81|71.61|0
1635497830000|2021-10-29 08:57:10|73.83|71.63|73.76|71.56|73.83|71.63|73.76|71.56|0
1635497840000|2021-10-29 08:57:20|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635497850000|2021-10-29 08:57:30|73.76|71.56|73.81|71.61|73.81|71.61|73.76|71.56|0
1635497860000|2021-10-29 08:57:40|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1635497870000|2021-10-29 08:57:50|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635497880000|2021-10-29 08:58:00|73.76|71.56|73.76|71.56|73.81|71.61|73.76|71.56|0
1635497890000|2021-10-29 08:58:10|73.74|71.54|73.72|71.52|73.74|71.54|73.72|71.52|0
1635497900000|2021-10-29 08:58:20|73.67|71.47|73.67|71.47|73.67|71.47|73.67|71.47|0
1635497910000|2021-10-29 08:58:30|73.72|71.52|73.67|71.47|73.72|71.52|73.67|71.47|0
1635497920000|2021-10-29 08:58:40|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635497930000|2021-10-29 08:58:50|73.58|71.38|73.58|71.38|73.58|71.38|73.58|71.38|0
1635497940000|2021-10-29 08:59:00|73.54|71.34|73.58|71.38|73.58|71.38|73.54|71.34|0
1635497950000|2021-10-29 08:59:10|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635497960000|2021-10-29 08:59:20|73.61|71.41|73.63|71.43|73.63|71.43|73.61|71.41|0
1635498000000|2021-10-29 09:00:00|73.76|71.56|73.76|71.56|73.81|71.61|73.74|71.54|0
1635498010000|2021-10-29 09:00:10|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635498020000|2021-10-29 09:00:20|73.67|71.47|73.72|71.52|73.72|71.52|73.67|71.47|0
1635498040000|2021-10-29 09:00:40|73.67|71.47|73.63|71.43|73.67|71.47|73.63|71.43|0
1635498050000|2021-10-29 09:00:50|73.67|71.47|73.58|71.38|73.67|71.47|73.58|71.38|0
1635498060000|2021-10-29 09:01:00|73.63|71.43|73.58|71.38|73.63|71.43|73.58|71.38|0
1635498070000|2021-10-29 09:01:10|73.63|71.43|73.67|71.47|73.67|71.47|73.63|71.43|0
1635498080000|2021-10-29 09:01:20|73.65|71.45|73.63|71.43|73.65|71.45|73.63|71.43|0
1635498090000|2021-10-29 09:01:30|73.61|71.41|73.61|71.41|73.61|71.41|73.61|71.41|0
1635498100000|2021-10-29 09:01:40|73.58|71.38|73.49|71.29|73.58|71.38|73.49|71.29|0
1635498110000|2021-10-29 09:01:50|73.54|71.34|73.54|71.34|73.54|71.34|73.49|71.29|0
1635498120000|2021-10-29 09:02:00|73.58|71.38|73.58|71.38|73.63|71.43|73.58|71.38|0
1635498130000|2021-10-29 09:02:10|73.56|71.36|73.54|71.34|73.58|71.38|73.54|71.34|0
1635498140000|2021-10-29 09:02:20|73.58|71.38|73.54|71.34|73.58|71.38|73.54|71.34|0
1635498150000|2021-10-29 09:02:30|73.58|71.38|73.58|71.38|73.58|71.38|73.58|71.38|0
1635498160000|2021-10-29 09:02:40|73.63|71.43|73.58|71.38|73.63|71.43|73.58|71.38|0
1635498170000|2021-10-29 09:02:50|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635498180000|2021-10-29 09:03:00|73.58|71.38|73.58|71.38|73.63|71.43|73.58|71.38|0
1635498190000|2021-10-29 09:03:10|73.56|71.36|73.58|71.38|73.58|71.38|73.56|71.36|0
1635498210000|2021-10-29 09:03:30|73.56|71.36|73.54|71.34|73.56|71.36|73.52|71.32|0
1635498220000|2021-10-29 09:03:40|73.58|71.38|73.56|71.36|73.58|71.38|73.56|71.36|0
1635498230000|2021-10-29 09:03:50|73.63|71.43|73.65|71.45|73.65|71.45|73.63|71.43|0
1635498240000|2021-10-29 09:04:00|73.67|71.47|73.67|71.47|73.67|71.47|73.67|71.47|0
1635498250000|2021-10-29 09:04:10|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1635498260000|2021-10-29 09:04:20|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1635498270000|2021-10-29 09:04:30|73.71|71.51|73.69|71.49|73.71|71.51|73.67|71.47|0
1635498280000|2021-10-29 09:04:40|73.58|71.38|73.63|71.43|73.63|71.43|73.58|71.38|0
1635498290000|2021-10-29 09:04:50|73.65|71.45|73.67|71.47|73.67|71.47|73.65|71.45|0
1635498300000|2021-10-29 09:05:00|73.76|71.56|73.76|71.56|73.76|71.56|73.76|71.56|0
1635498310000|2021-10-29 09:05:10|73.71|71.51|73.76|71.56|73.8|71.6|73.71|71.51|0
1635498320000|2021-10-29 09:05:20|73.71|71.51|73.71|71.51|73.76|71.56|73.71|71.51|0
1635498330000|2021-10-29 09:05:30|73.74|71.54|73.71|71.51|73.74|71.54|73.71|71.51|0
1635498340000|2021-10-29 09:05:40|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1635498350000|2021-10-29 09:05:50|73.58|71.38|73.58|71.38|73.58|71.38|73.56|71.36|0
1635498360000|2021-10-29 09:06:00|73.54|71.34|73.49|71.29|73.54|71.34|73.45|71.25|0
1635498370000|2021-10-29 09:06:10|73.45|71.25|73.45|71.25|73.47|71.27|73.45|71.25|0
1635498380000|2021-10-29 09:06:20|73.47|71.27|73.49|71.29|73.49|71.29|73.4|71.2|0
1635498390000|2021-10-29 09:06:30|73.47|71.27|73.45|71.25|73.47|71.27|73.45|71.25|0
1635498410000|2021-10-29 09:06:50|73.43|71.23|73.45|71.25|73.45|71.25|73.43|71.23|0
1635498420000|2021-10-29 09:07:00|73.4|71.2|73.4|71.2|73.43|71.23|73.4|71.2|0
1635498430000|2021-10-29 09:07:10|73.36|71.16|73.4|71.2|73.4|71.2|73.36|71.16|0
1635498440000|2021-10-29 09:07:20|73.45|71.25|73.45|71.25|73.45|71.25|73.45|71.25|0
1635498450000|2021-10-29 09:07:30|73.4|71.2|73.45|71.25|73.45|71.25|73.4|71.2|0
1635498460000|2021-10-29 09:07:40|73.4|71.2|73.4|71.2|73.4|71.2|73.4|71.2|0
1635498470000|2021-10-29 09:07:50|73.36|71.16|73.36|71.16|73.36|71.16|73.36|71.16|0
1635498480000|2021-10-29 09:08:00|73.34|71.14|73.36|71.16|73.36|71.16|73.32|71.12|0
1635498490000|2021-10-29 09:08:10|73.31|71.11|73.36|71.16|73.36|71.16|73.31|71.11|0
1635498500000|2021-10-29 09:08:20|73.43|71.23|73.4|71.2|73.43|71.23|73.4|71.2|0
1635498510000|2021-10-29 09:08:30|73.45|71.25|73.45|71.25|73.45|71.25|73.43|71.23|0
1635498520000|2021-10-29 09:08:40|73.47|71.27|73.49|71.29|73.49|71.29|73.45|71.25|0
1635498530000|2021-10-29 09:08:50|73.45|71.25|73.45|71.25|73.49|71.29|73.45|71.25|0
1635498540000|2021-10-29 09:09:00|73.4|71.2|73.4|71.2|73.43|71.23|73.4|71.2|0
1635498550000|2021-10-29 09:09:10|73.43|71.23|73.45|71.25|73.45|71.25|73.43|71.23|0
1635498560000|2021-10-29 09:09:20|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1635498570000|2021-10-29 09:09:30|73.54|71.34|73.54|71.34|73.54|71.34|73.54|71.34|0
1635498580000|2021-10-29 09:09:40|73.51|71.31|73.54|71.34|73.54|71.34|73.51|71.31|0
1635498590000|2021-10-29 09:09:50|73.49|71.29|73.45|71.25|73.49|71.29|73.45|71.25|0
1635498600000|2021-10-29 09:10:00|73.49|71.29|73.54|71.34|73.54|71.34|73.49|71.29|0
1635498610000|2021-10-29 09:10:10|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1635498630000|2021-10-29 09:10:30|73.45|71.25|73.4|71.2|73.45|71.25|73.4|71.2|0
1635498640000|2021-10-29 09:10:40|73.36|71.16|73.36|71.16|73.36|71.16|73.36|71.16|0
1635498650000|2021-10-29 09:10:50|73.31|71.11|73.36|71.16|73.36|71.16|73.31|71.11|0
1635498660000|2021-10-29 09:11:00|73.34|71.14|73.36|71.16|73.36|71.16|73.34|71.14|0
1635498680000|2021-10-29 09:11:20|73.38|71.18|73.36|71.16|73.4|71.2|73.36|71.16|0
1635498690000|2021-10-29 09:11:30|73.38|71.18|73.38|71.18|73.38|71.18|73.38|71.18|0
1635498700000|2021-10-29 09:11:40|73.36|71.16|73.4|71.2|73.42|71.22|73.36|71.16|0
1635498710000|2021-10-29 09:11:50|73.36|71.16|73.36|71.16|73.36|71.16|73.34|71.14|0
1635498720000|2021-10-29 09:12:00|73.4|71.2|73.4|71.2|73.4|71.2|73.4|71.2|0
1635498730000|2021-10-29 09:12:10|73.36|71.16|73.4|71.2|73.4|71.2|73.36|71.16|0
1635498740000|2021-10-29 09:12:20|73.45|71.25|73.42|71.22|73.45|71.25|73.42|71.22|0
1635498750000|2021-10-29 09:12:30|73.45|71.25|73.45|71.25|73.45|71.25|73.45|71.25|0
1635498760000|2021-10-29 09:12:40|73.42|71.22|73.45|71.25|73.45|71.25|73.42|71.22|0
1635498770000|2021-10-29 09:12:50|73.53|71.33|73.58|71.38|73.58|71.38|73.53|71.33|0
1635498780000|2021-10-29 09:13:00|73.53|71.33|73.53|71.33|73.53|71.33|73.49|71.29|0
1635498790000|2021-10-29 09:13:10|73.49|71.29|73.53|71.33|73.53|71.33|73.49|71.29|0
1635498810000|2021-10-29 09:13:30|73.56|71.36|73.53|71.33|73.56|71.36|73.53|71.33|0
1635498820000|2021-10-29 09:13:40|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1635498830000|2021-10-29 09:13:50|73.44|71.24|73.51|71.31|73.51|71.31|73.44|71.24|0
1635498840000|2021-10-29 09:14:00|73.53|71.33|73.53|71.33|73.53|71.33|73.49|71.29|0
1635498870000|2021-10-29 09:14:30|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1635498880000|2021-10-29 09:14:40|73.44|71.24|73.44|71.24|73.44|71.24|73.44|71.24|0
1635498890000|2021-10-29 09:14:50|73.49|71.29|73.49|71.29|73.49|71.29|73.49|71.29|0
1635498900000|2021-10-29 09:15:00|73.53|71.33|73.49|71.29|73.53|71.33|73.49|71.29|0
1635498910000|2021-10-29 09:15:10|73.53|71.33|73.58|71.38|73.58|71.38|73.51|71.31|0
1635498920000|2021-10-29 09:15:20|73.62|71.42|73.62|71.42|73.62|71.42|73.62|71.42|0
1635498940000|2021-10-29 09:15:40|73.58|71.38|73.62|71.42|73.62|71.42|73.58|71.38|0
1635498960000|2021-10-29 09:16:00|73.67|71.47|73.67|71.47|73.67|71.47|73.62|71.42|0
1635498980000|2021-10-29 09:16:20|73.75|71.55|73.75|71.55|73.75|71.55|73.75|71.55|0
1635498990000|2021-10-29 09:16:30|73.71|71.51|73.71|71.51|73.71|71.51|73.71|71.51|0
1635499000000|2021-10-29 09:16:40|73.73|71.53|73.73|71.53|73.73|71.53|73.73|71.53|0
1635499010000|2021-10-29 09:16:50|73.75|71.55|73.75|71.55|73.75|71.55|73.75|71.55|0
1635499020000|2021-10-29 09:17:00|73.71|71.51|73.71|71.51|73.75|71.55|73.71|71.51|0
1635499030000|2021-10-29 09:17:10|73.69|71.49|73.71|71.51|73.71|71.51|73.69|71.49|0
1635499050000|2021-10-29 09:17:30|73.75|71.55|73.75|71.55|73.75|71.55|73.75|71.55|0
1635499060000|2021-10-29 09:17:40|73.73|71.53|73.71|71.51|73.73|71.53|73.71|71.51|0
1635499070000|2021-10-29 09:17:50|73.73|71.53|73.73|71.53|73.73|71.53|73.73|71.53|0
1635499080000|2021-10-29 09:18:00|73.75|71.55|73.84|71.64|73.84|71.64|73.75|71.55|0
1635499090000|2021-10-29 09:18:10|73.8|71.6|73.8|71.6|73.8|71.6|73.8|71.6|0
1635499100000|2021-10-29 09:18:20|73.82|71.62|73.8|71.6|73.82|71.62|73.8|71.6|0
1635499120000|2021-10-29 09:18:40|73.84|71.64|73.89|71.69|73.89|71.69|73.8|71.6|0
1635499130000|2021-10-29 09:18:50|73.93|71.73|73.95|71.75|73.98|71.78|73.93|71.73|0
1635499140000|2021-10-29 09:19:00|73.98|71.78|74.02|71.82|74.02|71.82|73.97|71.77|0
1635499150000|2021-10-29 09:19:10|74.06|71.86|74.04|71.84|74.06|71.86|74.04|71.84|0
1635499160000|2021-10-29 09:19:20|74.02|71.82|74.02|71.82|74.02|71.82|74.02|71.82|0
1635499180000|2021-10-29 09:19:40|74.11|71.91|74.06|71.86|74.11|71.91|74.06|71.86|0
1635499190000|2021-10-29 09:19:50|73.97|71.77|73.97|71.77|73.97|71.77|73.97|71.77|0
1635499200000|2021-10-29 09:20:00|73.93|71.73|73.97|71.77|73.97|71.77|73.93|71.73|0
1635499210000|2021-10-29 09:20:10|74.02|71.82|74.02|71.82|74.02|71.82|73.97|71.77|0
1635499220000|2021-10-29 09:20:20|73.97|71.77|74.06|71.86|74.06|71.86|73.97|71.77|0
1635499240000|2021-10-29 09:20:40|74.24|72.04|74.24|72.04|74.24|72.04|74.24|72.04|0
1635499250000|2021-10-29 09:20:50|74.33|72.13|74.24|72.04|74.33|72.13|74.24|72.04|0
1635499260000|2021-10-29 09:21:00|74.29|72.09|74.33|72.13|74.38|72.18|74.29|72.09|0
1635499270000|2021-10-29 09:21:10|74.24|72.04|74.29|72.09|74.29|72.09|74.24|72.04|0
1635499280000|2021-10-29 09:21:20|74.26|72.06|74.26|72.06|74.26|72.06|74.24|72.04|0
1635499290000|2021-10-29 09:21:30|74.29|72.09|74.29|72.09|74.29|72.09|74.2|72|0
1635499300000|2021-10-29 09:21:40|74.33|72.13|74.33|72.13|74.33|72.13|74.33|72.13|0
1635499310000|2021-10-29 09:21:50|74.29|72.09|74.29|72.09|74.33|72.13|74.29|72.09|0
1635499320000|2021-10-29 09:22:00|74.24|72.04|74.24|72.04|74.24|72.04|74.24|72.04|0
1635499330000|2021-10-29 09:22:10|74.2|72|74.11|71.91|74.2|72|74.11|71.91|0
1635499350000|2021-10-29 09:22:30|74.06|71.86|73.97|71.77|74.11|71.91|73.97|71.77|0
1635499360000|2021-10-29 09:22:40|74.02|71.82|73.97|71.77|74.02|71.82|73.93|71.73|0
1635499370000|2021-10-29 09:22:50|73.93|71.73|73.93|71.73|73.97|71.77|73.93|71.73|0
1635499380000|2021-10-29 09:23:00|73.88|71.68|73.84|71.64|73.88|71.68|73.84|71.64|0
1635499390000|2021-10-29 09:23:10|73.88|71.68|73.84|71.64|73.88|71.68|73.8|71.6|0
1635499400000|2021-10-29 09:23:20|73.8|71.6|73.77|71.57|73.8|71.6|73.75|71.55|0
1635499410000|2021-10-29 09:23:30|73.75|71.55|73.75|71.55|73.75|71.55|73.75|71.55|0
1635499420000|2021-10-29 09:23:40|73.8|71.6|73.8|71.6|73.8|71.6|73.8|71.6|0
1635499430000|2021-10-29 09:23:50|73.79|71.59|73.79|71.59|73.84|71.64|73.79|71.59|0
1635499450000|2021-10-29 09:24:10|73.84|71.64|73.84|71.64|73.84|71.64|73.84|71.64|0
1635499460000|2021-10-29 09:24:20|73.79|71.59|73.79|71.59|73.79|71.59|73.79|71.59|0
1635499470000|2021-10-29 09:24:30|73.71|71.51|73.71|71.51|73.71|71.51|73.71|71.51|0
1635499480000|2021-10-29 09:24:40|73.75|71.55|73.71|71.51|73.75|71.55|73.71|71.51|0
1635499490000|2021-10-29 09:24:50|73.75|71.55|73.75|71.55|73.75|71.55|73.75|71.55|0
1635499500000|2021-10-29 09:25:00|73.71|71.51|73.75|71.55|73.75|71.55|73.71|71.51|0
1635499510000|2021-10-29 09:25:10|73.79|71.59|73.79|71.59|73.79|71.59|73.79|71.59|0
1635499520000|2021-10-29 09:25:20|73.84|71.64|73.88|71.68|73.88|71.68|73.84|71.64|0
1635499530000|2021-10-29 09:25:30|73.93|71.73|73.88|71.68|73.93|71.73|73.88|71.68|0
1635499540000|2021-10-29 09:25:40|73.93|71.73|73.88|71.68|73.93|71.73|73.88|71.68|0
1635499550000|2021-10-29 09:25:50|73.91|71.71|73.88|71.68|73.91|71.71|73.88|71.68|0
1635499560000|2021-10-29 09:26:00|73.91|71.71|73.84|71.64|73.91|71.71|73.84|71.64|0
1635499590000|2021-10-29 09:26:30|73.86|71.66|73.88|71.68|73.88|71.68|73.86|71.66|0
1635499600000|2021-10-29 09:26:40|73.84|71.64|73.79|71.59|73.84|71.64|73.79|71.59|0
1635499620000|2021-10-29 09:27:00|73.77|71.57|73.79|71.59|73.79|71.59|73.75|71.55|0
1635499630000|2021-10-29 09:27:10|73.86|71.66|73.88|71.68|73.88|71.68|73.86|71.66|0
1635499650000|2021-10-29 09:27:30|73.91|71.71|73.97|71.77|73.97|71.77|73.91|71.71|0
1635499670000|2021-10-29 09:27:50|74.02|71.82|74.02|71.82|74.02|71.82|74.02|71.82|0
1635499680000|2021-10-29 09:28:00|73.97|71.77|73.97|71.77|73.97|71.77|73.97|71.77|0
1635499700000|2021-10-29 09:28:20|74.04|71.84|74.06|71.86|74.06|71.86|74.04|71.84|0
1635499720000|2021-10-29 09:28:40|74.08|71.88|74.08|71.88|74.08|71.88|74.08|71.88|0
1635499730000|2021-10-29 09:28:50|74.1|71.9|74.08|71.88|74.1|71.9|74.08|71.88|0
1635499740000|2021-10-29 09:29:00|74.1|71.9|74.15|71.95|74.15|71.95|74.1|71.9|0
1635499750000|2021-10-29 09:29:10|74.06|71.86|73.99|71.79|74.06|71.86|73.97|71.77|0
1635499760000|2021-10-29 09:29:20|73.97|71.77|73.93|71.73|73.97|71.77|73.9|71.7|0
1635499770000|2021-10-29 09:29:30|73.88|71.68|73.93|71.73|73.93|71.73|73.88|71.68|0
1635499780000|2021-10-29 09:29:40|73.88|71.68|73.84|71.64|73.88|71.68|73.84|71.64|0
1635499810000|2021-10-29 09:30:10|73.86|71.66|73.84|71.64|73.86|71.66|73.84|71.64|0
1635499820000|2021-10-29 09:30:20|73.79|71.59|73.7|71.5|73.79|71.59|73.7|71.5|0
1635499830000|2021-10-29 09:30:30|73.75|71.55|73.77|71.57|73.79|71.59|73.75|71.55|0
1635499840000|2021-10-29 09:30:40|73.79|71.59|73.79|71.59|73.84|71.64|73.75|71.55|0
1635499850000|2021-10-29 09:30:50|73.84|71.64|73.79|71.59|73.84|71.64|73.79|71.59|0
1635499860000|2021-10-29 09:31:00|73.88|71.68|73.88|71.68|73.88|71.68|73.88|71.68|0
1635499870000|2021-10-29 09:31:10|73.9|71.7|73.88|71.68|73.92|71.72|73.88|71.68|0
1635499880000|2021-10-29 09:31:20|73.84|71.64|73.84|71.64|73.84|71.64|73.84|71.64|0
1635499890000|2021-10-29 09:31:30|73.79|71.59|73.79|71.59|73.79|71.59|73.79|71.59|0
1635499900000|2021-10-29 09:31:40|73.81|71.61|73.79|71.59|73.81|71.61|73.79|71.59|0
1635499910000|2021-10-29 09:31:50|73.84|71.64|73.84|71.64|73.84|71.64|73.84|71.64|0
1635499920000|2021-10-29 09:32:00|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1635499930000|2021-10-29 09:32:10|73.84|71.64|73.79|71.59|73.84|71.64|73.79|71.59|0
1635499960000|2021-10-29 09:32:40|73.75|71.55|73.75|71.55|73.75|71.55|73.7|71.5|0
1635499970000|2021-10-29 09:32:50|73.7|71.5|73.84|71.64|73.84|71.64|73.7|71.5|0
1635499980000|2021-10-29 09:33:00|73.79|71.59|73.79|71.59|73.79|71.59|73.79|71.59|0
1635500000000|2021-10-29 09:33:20|73.84|71.64|73.79|71.59|73.84|71.64|73.79|71.59|0
1635500010000|2021-10-29 09:33:30|73.84|71.64|73.79|71.59|73.84|71.64|73.79|71.59|0
1635500030000|2021-10-29 09:33:50|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1635500040000|2021-10-29 09:34:00|73.79|71.59|73.83|71.63|73.83|71.63|73.79|71.59|0
1635500070000|2021-10-29 09:34:30|73.81|71.61|73.83|71.63|73.83|71.63|73.81|71.61|0
1635500080000|2021-10-29 09:34:40|73.92|71.72|73.92|71.72|73.92|71.72|73.92|71.72|0
1635500090000|2021-10-29 09:34:50|73.88|71.68|73.88|71.68|73.88|71.68|73.88|71.68|0
1635500120000|2021-10-29 09:35:20|73.83|71.63|73.83|71.63|73.83|71.63|73.83|71.63|0
1635500130000|2021-10-29 09:35:30|73.79|71.59|73.75|71.55|73.79|71.59|73.75|71.55|0
1635500150000|2021-10-29 09:35:50|73.7|71.5|73.7|71.5|73.7|71.5|73.7|71.5|0
1635500170000|2021-10-29 09:36:10|73.66|71.46|73.61|71.41|73.66|71.46|73.61|71.41|0
1635500180000|2021-10-29 09:36:20|73.66|71.46|73.74|71.54|73.79|71.59|73.66|71.46|0
1635500190000|2021-10-29 09:36:30|73.72|71.52|73.74|71.54|73.74|71.54|73.72|71.52|0
1635500210000|2021-10-29 09:36:50|73.77|71.57|73.74|71.54|73.77|71.57|73.74|71.54|0
1635500230000|2021-10-29 09:37:10|73.79|71.59|73.74|71.54|73.79|71.59|73.74|71.54|0
1635500240000|2021-10-29 09:37:20|73.7|71.5|73.7|71.5|73.7|71.5|73.7|71.5|0
1635500260000|2021-10-29 09:37:40|73.72|71.52|73.66|71.46|73.72|71.52|73.66|71.46|0
1635500290000|2021-10-29 09:38:10|73.7|71.5|73.7|71.5|73.7|71.5|73.7|71.5|0
1635500300000|2021-10-29 09:38:20|73.79|71.59|73.72|71.52|73.79|71.59|73.72|71.52|0
1635500310000|2021-10-29 09:38:30|73.74|71.54|73.74|71.54|73.74|71.54|73.72|71.52|0
1635500320000|2021-10-29 09:38:40|73.79|71.59|73.79|71.59|73.79|71.59|73.79|71.59|0
1635500330000|2021-10-29 09:38:50|73.81|71.61|73.79|71.59|73.81|71.61|73.79|71.59|0
1635500340000|2021-10-29 09:39:00|73.83|71.63|73.83|71.63|73.83|71.63|73.83|71.63|0
1635500350000|2021-10-29 09:39:10|73.79|71.59|73.79|71.59|73.79|71.59|73.79|71.59|0
1635500360000|2021-10-29 09:39:20|73.74|71.54|73.74|71.54|73.74|71.54|73.74|71.54|0
1635500370000|2021-10-29 09:39:30|73.79|71.59|73.79|71.59|73.79|71.59|73.79|71.59|0
1635500380000|2021-10-29 09:39:40|73.74|71.54|73.79|71.59|73.79|71.59|73.74|71.54|0
1635500390000|2021-10-29 09:39:50|73.83|71.63|73.79|71.59|73.83|71.63|73.79|71.59|0
1635500400000|2021-10-29 09:40:00|73.83|71.63|73.88|71.68|73.88|71.68|73.83|71.63|0
1635500410000|2021-10-29 09:40:10|73.92|71.72|73.92|71.72|73.92|71.72|73.92|71.72|0
1635500430000|2021-10-29 09:40:30|73.97|71.77|73.92|71.72|73.97|71.77|73.92|71.72|0
1635500440000|2021-10-29 09:40:40|73.88|71.68|73.88|71.68|73.88|71.68|73.88|71.68|0
1635500450000|2021-10-29 09:40:50|73.9|71.7|73.97|71.77|73.97|71.77|73.88|71.68|0
1635500460000|2021-10-29 09:41:00|73.96|71.76|73.96|71.76|73.96|71.76|73.96|71.76|0
1635500470000|2021-10-29 09:41:10|73.94|71.74|73.94|71.74|73.94|71.74|73.94|71.74|0
1635500480000|2021-10-29 09:41:20|73.92|71.72|73.92|71.72|73.92|71.72|73.92|71.72|0
1635500490000|2021-10-29 09:41:30|73.96|71.76|73.92|71.72|73.96|71.76|73.92|71.72|0
1635500500000|2021-10-29 09:41:40|73.94|71.74|74.01|71.81|74.01|71.81|73.94|71.74|0
1635500510000|2021-10-29 09:41:50|74.05|71.85|74.14|71.94|74.14|71.94|74.05|71.85|0
1635500520000|2021-10-29 09:42:00|74.1|71.9|74.1|71.9|74.14|71.94|74.1|71.9|0
1635500530000|2021-10-29 09:42:10|74.12|71.92|74.05|71.85|74.12|71.92|74.05|71.85|0
1635500540000|2021-10-29 09:42:20|74.08|71.88|74.05|71.85|74.08|71.88|74.05|71.85|0
1635500550000|2021-10-29 09:42:30|74.1|71.9|74.05|71.85|74.1|71.9|74.05|71.85|0
1635500560000|2021-10-29 09:42:40|74.08|71.88|74.01|71.81|74.08|71.88|74.01|71.81|0
1635500570000|2021-10-29 09:42:50|74.05|71.85|74.01|71.81|74.05|71.85|74.01|71.81|0
1635500580000|2021-10-29 09:43:00|74.05|71.85|74.05|71.85|74.05|71.85|74.01|71.81|0
1635500600000|2021-10-29 09:43:20|74.08|71.88|74.1|71.9|74.1|71.9|74.08|71.88|0
1635500610000|2021-10-29 09:43:30|74.05|71.85|74.05|71.85|74.05|71.85|74.01|71.81|0
1635500620000|2021-10-29 09:43:40|74.03|71.83|74.01|71.81|74.03|71.83|74.01|71.81|0
1635500630000|2021-10-29 09:43:50|73.96|71.76|73.96|71.76|73.96|71.76|73.92|71.72|0
1635500640000|2021-10-29 09:44:00|73.94|71.74|73.96|71.76|73.96|71.76|73.94|71.74|0
1635500650000|2021-10-29 09:44:10|74.01|71.81|74.01|71.81|74.01|71.81|74.01|71.81|0
1635500660000|2021-10-29 09:44:20|73.96|71.76|73.96|71.76|73.96|71.76|73.96|71.76|0
1635500670000|2021-10-29 09:44:30|73.92|71.72|73.92|71.72|73.96|71.76|73.92|71.72|0
1635500680000|2021-10-29 09:44:40|73.96|71.76|73.96|71.76|73.96|71.76|73.92|71.72|0
1635500690000|2021-10-29 09:44:50|74.01|71.81|74.01|71.81|74.01|71.81|74.01|71.81|0
1635500700000|2021-10-29 09:45:00|74.05|71.85|74.05|71.85|74.1|71.9|74.05|71.85|0
1635500710000|2021-10-29 09:45:10|74.01|71.81|73.99|71.79|74.03|71.83|73.99|71.79|0
1635500720000|2021-10-29 09:45:20|74.05|71.85|74.01|71.81|74.05|71.85|74.01|71.81|0
1635500750000|2021-10-29 09:45:50|73.96|71.76|73.96|71.76|73.96|71.76|73.96|71.76|0
1635500760000|2021-10-29 09:46:00|74.01|71.81|73.96|71.76|74.01|71.81|73.96|71.76|0
1635500770000|2021-10-29 09:46:10|73.99|71.79|73.92|71.72|73.99|71.79|73.92|71.72|0
1635500780000|2021-10-29 09:46:20|73.87|71.67|73.92|71.72|73.92|71.72|73.87|71.67|0
1635500790000|2021-10-29 09:46:30|73.87|71.67|73.87|71.67|73.87|71.67|73.85|71.65|0
1635500810000|2021-10-29 09:46:50|73.83|71.63|73.83|71.63|73.83|71.63|73.78|71.58|0
1635500820000|2021-10-29 09:47:00|73.85|71.65|73.87|71.67|73.87|71.67|73.85|71.65|0
1635500830000|2021-10-29 09:47:10|73.85|71.65|73.83|71.63|73.85|71.65|73.83|71.63|0
1635500840000|2021-10-29 09:47:20|73.85|71.65|73.87|71.67|73.87|71.67|73.85|71.65|0
1635500850000|2021-10-29 09:47:30|73.83|71.63|73.87|71.67|73.87|71.67|73.83|71.63|0
1635500860000|2021-10-29 09:47:40|73.83|71.63|73.87|71.67|73.87|71.67|73.83|71.63|0
1635500870000|2021-10-29 09:47:50|73.85|71.65|73.83|71.63|73.85|71.65|73.83|71.63|0
1635500880000|2021-10-29 09:48:00|73.87|71.67|73.87|71.67|73.87|71.67|73.87|71.67|0
1635500890000|2021-10-29 09:48:10|73.83|71.63|73.87|71.67|73.87|71.67|73.83|71.63|0
1635500900000|2021-10-29 09:48:20|73.92|71.72|73.92|71.72|73.92|71.72|73.92|71.72|0
1635500910000|2021-10-29 09:48:30|73.96|71.76|73.96|71.76|73.96|71.76|73.92|71.72|0
1635500920000|2021-10-29 09:48:40|74.01|71.81|73.96|71.76|74.01|71.81|73.96|71.76|0
1635500960000|2021-10-29 09:49:20|73.98|71.78|73.98|71.78|73.98|71.78|73.98|71.78|0
1635500970000|2021-10-29 09:49:30|74.01|71.81|73.96|71.76|74.01|71.81|73.96|71.76|0
1635500980000|2021-10-29 09:49:40|73.92|71.72|73.96|71.76|73.96|71.76|73.92|71.72|0
1635501000000|2021-10-29 09:50:00|73.94|71.74|73.94|71.74|73.94|71.74|73.94|71.74|0
1635501010000|2021-10-29 09:50:10|73.87|71.67|73.85|71.65|73.87|71.67|73.85|71.65|0
1635501020000|2021-10-29 09:50:20|73.87|71.67|73.87|71.67|73.87|71.67|73.87|71.67|0
1635501030000|2021-10-29 09:50:30|73.83|71.63|73.78|71.58|73.83|71.63|73.78|71.58|0
1635501040000|2021-10-29 09:50:40|73.83|71.63|73.78|71.58|73.83|71.63|73.78|71.58|0
1635501060000|2021-10-29 09:51:00|73.74|71.54|73.69|71.49|73.74|71.54|73.69|71.49|0
1635501070000|2021-10-29 09:51:10|73.65|71.45|73.65|71.45|73.69|71.49|73.65|71.45|0
1635501080000|2021-10-29 09:51:20|73.67|71.47|73.61|71.41|73.69|71.49|73.61|71.41|0
1635501090000|2021-10-29 09:51:30|73.56|71.36|73.58|71.38|73.6|71.4|73.56|71.36|0
1635501100000|2021-10-29 09:51:40|73.6|71.4|73.56|71.36|73.6|71.4|73.56|71.36|0
1635501110000|2021-10-29 09:51:50|73.6|71.4|73.56|71.36|73.6|71.4|73.56|71.36|0
1635501120000|2021-10-29 09:52:00|73.6|71.4|73.65|71.45|73.65|71.45|73.6|71.4|0
1635501130000|2021-10-29 09:52:10|73.6|71.4|73.63|71.43|73.65|71.45|73.6|71.4|0
1635501140000|2021-10-29 09:52:20|73.65|71.45|73.69|71.49|73.69|71.49|73.65|71.45|0
1635501150000|2021-10-29 09:52:30|73.67|71.47|73.69|71.49|73.69|71.49|73.65|71.45|0
1635501160000|2021-10-29 09:52:40|73.65|71.45|73.65|71.45|73.65|71.45|73.65|71.45|0
1635501170000|2021-10-29 09:52:50|73.69|71.49|73.67|71.47|73.69|71.49|73.65|71.45|0
1635501180000|2021-10-29 09:53:00|73.69|71.49|73.74|71.54|73.74|71.54|73.69|71.49|0
1635501190000|2021-10-29 09:53:10|73.69|71.49|73.69|71.49|73.69|71.49|73.69|71.49|0
1635501200000|2021-10-29 09:53:20|73.74|71.54|73.74|71.54|73.74|71.54|73.74|71.54|0
1635501230000|2021-10-29 09:53:50|73.69|71.49|73.69|71.49|73.69|71.49|73.65|71.45|0
1635501240000|2021-10-29 09:54:00|73.65|71.45|73.69|71.49|73.69|71.49|73.65|71.45|0
1635501250000|2021-10-29 09:54:10|73.74|71.54|73.78|71.58|73.8|71.6|73.74|71.54|0
1635501270000|2021-10-29 09:54:30|73.74|71.54|73.76|71.56|73.76|71.56|73.74|71.54|0
1635501280000|2021-10-29 09:54:40|73.78|71.58|73.78|71.58|73.78|71.58|73.78|71.58|0
1635501290000|2021-10-29 09:54:50|73.8|71.6|73.8|71.6|73.8|71.6|73.8|71.6|0
1635501300000|2021-10-29 09:55:00|73.78|71.58|73.78|71.58|73.78|71.58|73.78|71.58|0
1635501310000|2021-10-29 09:55:10|73.74|71.54|73.74|71.54|73.76|71.56|73.74|71.54|0
1635501320000|2021-10-29 09:55:20|73.76|71.56|73.74|71.54|73.78|71.58|73.74|71.54|0
1635501330000|2021-10-29 09:55:30|73.71|71.51|73.69|71.49|73.71|71.51|73.69|71.49|0
1635501340000|2021-10-29 09:55:40|73.65|71.45|73.65|71.45|73.65|71.45|73.65|71.45|0
1635501350000|2021-10-29 09:55:50|73.6|71.4|73.6|71.4|73.6|71.4|73.6|71.4|0
1635501380000|2021-10-29 09:56:20|73.65|71.45|73.65|71.45|73.67|71.47|73.65|71.45|0
1635501390000|2021-10-29 09:56:30|73.67|71.47|73.65|71.45|73.67|71.47|73.65|71.45|0
1635501400000|2021-10-29 09:56:40|73.69|71.49|73.71|71.51|73.71|71.51|73.69|71.49|0
1635501410000|2021-10-29 09:56:50|73.65|71.45|73.65|71.45|73.69|71.49|73.65|71.45|0
1635501420000|2021-10-29 09:57:00|73.69|71.49|73.71|71.51|73.71|71.51|73.69|71.49|0
1635501430000|2021-10-29 09:57:10|73.67|71.47|73.69|71.49|73.69|71.49|73.67|71.47|0
1635501440000|2021-10-29 09:57:20|73.65|71.45|73.6|71.4|73.65|71.45|73.6|71.4|0
1635501450000|2021-10-29 09:57:30|73.65|71.45|73.65|71.45|73.65|71.45|73.65|71.45|0
1635501460000|2021-10-29 09:57:40|73.69|71.49|73.69|71.49|73.69|71.49|73.69|71.49|0
1635501470000|2021-10-29 09:57:50|73.71|71.51|73.71|71.51|73.71|71.51|73.71|71.51|0
1635501480000|2021-10-29 09:58:00|73.74|71.54|73.69|71.49|73.74|71.54|73.69|71.49|0
1635501490000|2021-10-29 09:58:10|73.71|71.51|73.69|71.49|73.71|71.51|73.69|71.49|0
1635501500000|2021-10-29 09:58:20|73.78|71.58|73.78|71.58|73.78|71.58|73.78|71.58|0
1635501510000|2021-10-29 09:58:30|73.73|71.53|73.73|71.53|73.73|71.53|73.73|71.53|0
1635501520000|2021-10-29 09:58:40|73.78|71.58|73.78|71.58|73.78|71.58|73.78|71.58|0
1635501540000|2021-10-29 09:59:00|73.82|71.62|73.82|71.62|73.82|71.62|73.82|71.62|0
1635501550000|2021-10-29 09:59:10|73.78|71.58|73.78|71.58|73.78|71.58|73.78|71.58|0
1635501560000|2021-10-29 09:59:20|73.76|71.56|73.78|71.58|73.78|71.58|73.76|71.56|0
1635501570000|2021-10-29 09:59:30|73.82|71.62|73.82|71.62|73.82|71.62|73.82|71.62|0
1635501580000|2021-10-29 09:59:40|73.78|71.58|73.78|71.58|73.78|71.58|73.78|71.58|0
1635501590000|2021-10-29 09:59:50|73.82|71.62|73.8|71.6|73.82|71.62|73.8|71.6|0
1635501600000|2021-10-29 10:00:00|73.82|71.62|73.69|71.49|73.82|71.62|73.69|71.49|0
1635501620000|2021-10-29 10:00:20|73.73|71.53|73.73|71.53|73.73|71.53|73.73|71.53|0
1635501630000|2021-10-29 10:00:30|73.71|71.51|73.73|71.53|73.73|71.53|73.71|71.51|0
1635501640000|2021-10-29 10:00:40|73.65|71.45|73.67|71.47|73.67|71.47|73.65|71.45|0
1635501650000|2021-10-29 10:00:50|73.65|71.45|73.6|71.4|73.65|71.45|73.6|71.4|0
1635501660000|2021-10-29 10:01:00|73.56|71.36|73.6|71.4|73.6|71.4|73.56|71.36|0
1635501670000|2021-10-29 10:01:10|73.64|71.44|73.62|71.42|73.64|71.44|73.62|71.42|0
1635501680000|2021-10-29 10:01:20|73.56|71.36|73.56|71.36|73.56|71.36|73.51|71.31|0
1635501710000|2021-10-29 10:01:50|73.51|71.31|73.56|71.36|73.56|71.36|73.51|71.31|0
1635501740000|2021-10-29 10:02:20|73.6|71.4|73.58|71.38|73.6|71.4|73.58|71.38|0
1635501750000|2021-10-29 10:02:30|73.6|71.4|73.56|71.36|73.6|71.4|73.56|71.36|0
1635501760000|2021-10-29 10:02:40|73.6|71.4|73.56|71.36|73.6|71.4|73.56|71.36|0
1635501780000|2021-10-29 10:03:00|73.53|71.33|73.47|71.27|73.53|71.33|73.47|71.27|0
1635501790000|2021-10-29 10:03:10|73.45|71.25|73.42|71.22|73.45|71.25|73.42|71.22|0
1635501800000|2021-10-29 10:03:20|73.4|71.2|73.42|71.22|73.42|71.22|73.4|71.2|0
1635501810000|2021-10-29 10:03:30|73.47|71.27|73.47|71.27|73.47|71.27|73.47|71.27|0
1635501820000|2021-10-29 10:03:40|73.45|71.25|73.47|71.27|73.47|71.27|73.45|71.25|0
1635501830000|2021-10-29 10:03:50|73.45|71.25|73.47|71.27|73.47|71.27|73.45|71.25|0
1635501840000|2021-10-29 10:04:00|73.42|71.22|73.42|71.22|73.42|71.22|73.42|71.22|0
1635501850000|2021-10-29 10:04:10|73.47|71.27|73.47|71.27|73.47|71.27|73.47|71.27|0
1635501860000|2021-10-29 10:04:20|73.51|71.31|73.51|71.31|73.51|71.31|73.51|71.31|0
1635501870000|2021-10-29 10:04:30|73.49|71.29|73.51|71.31|73.51|71.31|73.47|71.27|0
1635501880000|2021-10-29 10:04:40|73.53|71.33|73.55|71.35|73.55|71.35|73.53|71.33|0
1635501890000|2021-10-29 10:04:50|73.6|71.4|73.6|71.4|73.6|71.4|73.6|71.4|0
1635501900000|2021-10-29 10:05:00|73.62|71.42|73.62|71.42|73.62|71.42|73.62|71.42|0
1635501910000|2021-10-29 10:05:10|73.64|71.44|73.73|71.53|73.73|71.53|73.64|71.44|0
1635501920000|2021-10-29 10:05:20|73.78|71.58|73.86|71.66|73.86|71.66|73.78|71.58|0
1635501930000|2021-10-29 10:05:30|73.84|71.64|73.82|71.62|73.84|71.64|73.82|71.62|0
1635501940000|2021-10-29 10:05:40|73.8|71.6|73.84|71.64|73.84|71.64|73.8|71.6|0
1635501950000|2021-10-29 10:05:50|73.86|71.66|73.91|71.71|73.95|71.75|73.86|71.66|0
1635501960000|2021-10-29 10:06:00|73.86|71.66|73.82|71.62|73.86|71.66|73.82|71.62|0
1635501980000|2021-10-29 10:06:20|73.78|71.58|73.73|71.53|73.8|71.6|73.73|71.53|0
1635501990000|2021-10-29 10:06:30|73.69|71.49|73.67|71.47|73.69|71.49|73.67|71.47|0
1635502000000|2021-10-29 10:06:40|73.69|71.49|73.78|71.58|73.78|71.58|73.69|71.49|0
1635502010000|2021-10-29 10:06:50|73.73|71.53|73.82|71.62|73.82|71.62|73.73|71.53|0
1635502020000|2021-10-29 10:07:00|73.86|71.66|73.82|71.62|73.86|71.66|73.82|71.62|0
1635502030000|2021-10-29 10:07:10|73.75|71.55|73.73|71.53|73.75|71.55|73.73|71.53|0
1635502040000|2021-10-29 10:07:20|73.69|71.49|73.69|71.49|73.69|71.49|73.69|71.49|0
1635502050000|2021-10-29 10:07:30|73.73|71.53|73.73|71.53|73.73|71.53|73.73|71.53|0
1635502060000|2021-10-29 10:07:40|73.69|71.49|73.71|71.51|73.71|71.51|73.69|71.49|0
1635502070000|2021-10-29 10:07:50|73.69|71.49|73.71|71.51|73.73|71.53|73.69|71.49|0
1635502080000|2021-10-29 10:08:00|73.73|71.53|73.69|71.49|73.73|71.53|73.64|71.44|0
1635502090000|2021-10-29 10:08:10|73.71|71.51|73.73|71.53|73.73|71.53|73.71|71.51|0
1635502100000|2021-10-29 10:08:20|73.75|71.55|73.77|71.57|73.82|71.62|73.75|71.55|0
1635502110000|2021-10-29 10:08:30|73.75|71.55|73.77|71.57|73.77|71.57|73.75|71.55|0
1635502120000|2021-10-29 10:08:40|73.82|71.62|73.82|71.62|73.82|71.62|73.82|71.62|0
1635502130000|2021-10-29 10:08:50|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1635502140000|2021-10-29 10:09:00|73.8|71.6|73.82|71.62|73.86|71.66|73.77|71.57|0
1635502150000|2021-10-29 10:09:10|73.75|71.55|73.73|71.53|73.75|71.55|73.73|71.53|0
1635502160000|2021-10-29 10:09:20|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1635502180000|2021-10-29 10:09:40|73.73|71.53|73.77|71.57|73.77|71.57|73.73|71.53|0
1635502190000|2021-10-29 10:09:50|73.82|71.62|73.86|71.66|73.86|71.66|73.82|71.62|0
1635502200000|2021-10-29 10:10:00|73.84|71.64|73.86|71.66|73.86|71.66|73.84|71.64|0
1635502210000|2021-10-29 10:10:10|73.82|71.62|73.77|71.57|73.82|71.62|73.77|71.57|0
1635502220000|2021-10-29 10:10:20|73.82|71.62|73.91|71.71|73.91|71.71|73.82|71.62|0
1635502230000|2021-10-29 10:10:30|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1635502240000|2021-10-29 10:10:40|73.82|71.62|73.82|71.62|73.82|71.62|73.82|71.62|0
1635502260000|2021-10-29 10:11:00|73.86|71.66|73.91|71.71|73.91|71.71|73.86|71.66|0
1635502270000|2021-10-29 10:11:10|73.86|71.66|73.91|71.71|73.91|71.71|73.86|71.66|0
1635502280000|2021-10-29 10:11:20|73.89|71.69|73.89|71.69|73.89|71.69|73.86|71.66|0
1635502290000|2021-10-29 10:11:30|73.91|71.71|73.91|71.71|73.91|71.71|73.86|71.66|0
1635502310000|2021-10-29 10:11:50|73.95|71.75|73.82|71.62|73.95|71.75|73.82|71.62|0
1635502320000|2021-10-29 10:12:00|73.86|71.66|73.89|71.69|73.91|71.71|73.86|71.66|0
1635502330000|2021-10-29 10:12:10|73.91|71.71|73.91|71.71|73.91|71.71|73.91|71.71|0
1635502340000|2021-10-29 10:12:20|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1635502350000|2021-10-29 10:12:30|73.91|71.71|73.91|71.71|73.91|71.71|73.91|71.71|0
1635502360000|2021-10-29 10:12:40|73.95|71.75|73.95|71.75|73.95|71.75|73.95|71.75|0
1635502370000|2021-10-29 10:12:50|74|71.8|74|71.8|74|71.8|73.95|71.75|0
1635502380000|2021-10-29 10:13:00|74.04|71.84|74.08|71.88|74.08|71.88|74.04|71.84|0
1635502390000|2021-10-29 10:13:10|74.04|71.84|74.08|71.88|74.08|71.88|74.04|71.84|0
1635502400000|2021-10-29 10:13:20|74.04|71.84|74.17|71.97|74.22|72.02|74.04|71.84|0
1635502410000|2021-10-29 10:13:30|74.22|72.02|74.35|72.15|74.35|72.15|74.22|72.02|0
1635502420000|2021-10-29 10:13:40|74.4|72.2|74.49|72.29|74.49|72.29|74.4|72.2|0
1635502430000|2021-10-29 10:13:50|74.44|72.24|74.58|72.38|74.58|72.38|74.44|72.24|0
1635502440000|2021-10-29 10:14:00|74.53|72.33|74.58|72.38|74.62|72.42|74.53|72.33|0
1635502450000|2021-10-29 10:14:10|74.62|72.42|74.53|72.33|74.66|72.46|74.53|72.33|0
1635502460000|2021-10-29 10:14:20|74.58|72.38|74.62|72.42|74.66|72.46|74.58|72.38|0
1635502470000|2021-10-29 10:14:30|74.66|72.46|74.62|72.42|74.66|72.46|74.62|72.42|0
1635502480000|2021-10-29 10:14:40|74.64|72.44|74.62|72.42|74.64|72.44|74.62|72.42|0
1635502490000|2021-10-29 10:14:50|74.66|72.46|74.71|72.51|74.75|72.55|74.66|72.46|0
1635502500000|2021-10-29 10:15:00|74.75|72.55|74.75|72.55|74.75|72.55|74.75|72.55|0
1635502510000|2021-10-29 10:15:10|74.66|72.46|74.57|72.37|74.66|72.46|74.57|72.37|0
1635502520000|2021-10-29 10:15:20|74.53|72.33|74.57|72.37|74.57|72.37|74.53|72.33|0
1635502530000|2021-10-29 10:15:30|74.62|72.42|74.64|72.44|74.64|72.44|74.62|72.42|0
1635502540000|2021-10-29 10:15:40|74.66|72.46|74.57|72.37|74.66|72.46|74.57|72.37|0
1635502550000|2021-10-29 10:15:50|74.62|72.42|74.62|72.42|74.64|72.44|74.62|72.42|0
1635502560000|2021-10-29 10:16:00|74.71|72.51|74.71|72.51|74.75|72.55|74.71|72.51|0
1635502570000|2021-10-29 10:16:10|74.8|72.6|74.8|72.6|74.8|72.6|74.75|72.55|0
1635502580000|2021-10-29 10:16:20|74.75|72.55|74.73|72.53|74.8|72.6|74.73|72.53|0
1635502590000|2021-10-29 10:16:30|74.71|72.51|74.64|72.44|74.71|72.51|74.64|72.44|0
1635502600000|2021-10-29 10:16:40|74.62|72.42|74.62|72.42|74.62|72.42|74.62|72.42|0
1635502610000|2021-10-29 10:16:50|74.57|72.37|74.57|72.37|74.57|72.37|74.57|72.37|0
1635502620000|2021-10-29 10:17:00|74.6|72.4|74.64|72.44|74.66|72.46|74.6|72.4|0
1635502630000|2021-10-29 10:17:10|74.62|72.42|74.57|72.37|74.62|72.42|74.57|72.37|0
1635502650000|2021-10-29 10:17:30|74.62|72.42|74.69|72.49|74.69|72.49|74.62|72.42|0
1635502660000|2021-10-29 10:17:40|74.66|72.46|74.71|72.51|74.75|72.55|74.66|72.46|0
1635502670000|2021-10-29 10:17:50|74.75|72.55|74.71|72.51|74.75|72.55|74.71|72.51|0
1635502680000|2021-10-29 10:18:00|74.66|72.46|74.66|72.46|74.66|72.46|74.66|72.46|0
1635502690000|2021-10-29 10:18:10|74.64|72.44|74.53|72.33|74.66|72.46|74.53|72.33|0
1635502700000|2021-10-29 10:18:20|74.57|72.37|74.57|72.37|74.6|72.4|74.57|72.37|0
1635502710000|2021-10-29 10:18:30|74.62|72.42|74.66|72.46|74.66|72.46|74.62|72.42|0
1635502730000|2021-10-29 10:18:50|74.69|72.49|74.71|72.51|74.71|72.51|74.69|72.49|0
1635502740000|2021-10-29 10:19:00|74.75|72.55|74.66|72.46|74.75|72.55|74.66|72.46|0
1635502750000|2021-10-29 10:19:10|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1635502760000|2021-10-29 10:19:20|74.75|72.55|74.71|72.51|74.75|72.55|74.71|72.51|0
1635502780000|2021-10-29 10:19:40|74.69|72.49|74.69|72.49|74.69|72.49|74.69|72.49|0
1635502790000|2021-10-29 10:19:50|74.66|72.46|74.66|72.46|74.71|72.51|74.66|72.46|0
1635502800000|2021-10-29 10:20:00|74.71|72.51|74.75|72.55|74.75|72.55|74.71|72.51|0
1635502810000|2021-10-29 10:20:10|74.71|72.51|74.62|72.42|74.71|72.51|74.62|72.42|0
1635502820000|2021-10-29 10:20:20|74.66|72.46|74.62|72.42|74.66|72.46|74.62|72.42|0
1635502830000|2021-10-29 10:20:30|74.6|72.4|74.62|72.42|74.62|72.42|74.57|72.37|0
1635502840000|2021-10-29 10:20:40|74.64|72.44|74.62|72.42|74.64|72.44|74.62|72.42|0
1635502850000|2021-10-29 10:20:50|74.66|72.46|74.62|72.42|74.66|72.46|74.62|72.42|0
1635502860000|2021-10-29 10:21:00|74.57|72.37|74.57|72.37|74.57|72.37|74.57|72.37|0
1635502890000|2021-10-29 10:21:30|74.66|72.46|74.66|72.46|74.66|72.46|74.66|72.46|0
1635502900000|2021-10-29 10:21:40|74.71|72.51|74.75|72.55|74.75|72.55|74.71|72.51|0
1635502910000|2021-10-29 10:21:50|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1635502920000|2021-10-29 10:22:00|74.75|72.55|74.75|72.55|74.75|72.55|74.71|72.51|0
1635502930000|2021-10-29 10:22:10|74.71|72.51|74.75|72.55|74.75|72.55|74.71|72.51|0
1635502940000|2021-10-29 10:22:20|74.8|72.6|74.75|72.55|74.8|72.6|74.75|72.55|0
1635502950000|2021-10-29 10:22:30|74.8|72.6|74.8|72.6|74.8|72.6|74.8|72.6|0
1635502960000|2021-10-29 10:22:40|74.75|72.55|74.75|72.55|74.75|72.55|74.75|72.55|0
1635502970000|2021-10-29 10:22:50|74.8|72.6|74.8|72.6|74.8|72.6|74.8|72.6|0
1635502980000|2021-10-29 10:23:00|74.84|72.64|74.89|72.69|74.89|72.69|74.84|72.64|0
1635502990000|2021-10-29 10:23:10|74.84|72.64|74.84|72.64|74.84|72.64|74.84|72.64|0
1635503000000|2021-10-29 10:23:20|74.8|72.6|74.75|72.55|74.8|72.6|74.75|72.55|0
1635503010000|2021-10-29 10:23:30|74.8|72.6|74.8|72.6|74.8|72.6|74.8|72.6|0
1635503020000|2021-10-29 10:23:40|74.84|72.64|74.75|72.55|74.84|72.64|74.75|72.55|0
1635503030000|2021-10-29 10:23:50|74.71|72.51|74.66|72.46|74.71|72.51|74.66|72.46|0
1635503040000|2021-10-29 10:24:00|74.64|72.44|76.14|73.94|76.14|73.94|74.62|72.42|0
1635503050000|2021-10-29 10:24:10|76.23|74.03|77.87|75.67|77.87|75.67|76.23|74.03|0
1635503060000|2021-10-29 10:24:20|77.92|75.72|77.97|75.77|77.97|75.77|77.92|75.72|0
1635503070000|2021-10-29 10:24:30|77.92|75.72|78.01|75.81|78.01|75.81|77.92|75.72|0
1635503080000|2021-10-29 10:24:40|78.06|75.86|77.97|75.77|78.06|75.86|77.97|75.77|0
1635503090000|2021-10-29 10:24:50|77.94|75.74|78.01|75.81|78.01|75.81|77.94|75.74|0
1635503120000|2021-10-29 10:25:20|77.97|75.77|77.97|75.77|77.97|75.77|77.97|75.77|0
1635503140000|2021-10-29 10:25:40|77.96|75.76|77.94|75.74|77.96|75.76|77.94|75.74|0
1635503150000|2021-10-29 10:25:50|77.96|75.76|77.92|75.72|77.96|75.76|77.92|75.72|0
1635503160000|2021-10-29 10:26:00|77.94|75.74|77.96|75.76|77.96|75.76|77.92|75.72|0
1635503170000|2021-10-29 10:26:10|77.94|75.74|77.96|75.76|77.96|75.76|77.92|75.72|0
1635503190000|2021-10-29 10:26:30|78.01|75.81|77.96|75.76|78.01|75.81|77.96|75.76|0
1635503200000|2021-10-29 10:26:40|77.92|75.72|77.92|75.72|77.92|75.72|77.92|75.72|0
1635503210000|2021-10-29 10:26:50|77.9|75.7|77.87|75.67|77.9|75.7|77.87|75.67|0
1635503220000|2021-10-29 10:27:00|77.92|75.72|77.92|75.72|77.92|75.72|77.92|75.72|0
1635503230000|2021-10-29 10:27:10|77.87|75.67|77.92|75.72|77.92|75.72|77.87|75.67|0
1635503240000|2021-10-29 10:27:20|77.87|75.67|77.87|75.67|77.87|75.67|77.87|75.67|0
1635503250000|2021-10-29 10:27:30|77.9|75.7|77.9|75.7|77.9|75.7|77.9|75.7|0
1635503260000|2021-10-29 10:27:40|77.92|75.72|77.96|75.76|78.01|75.81|77.92|75.72|0
1635503270000|2021-10-29 10:27:50|77.83|75.63|77.83|75.63|77.87|75.67|77.83|75.63|0
1635503290000|2021-10-29 10:28:10|77.85|75.65|77.83|75.63|77.87|75.67|77.83|75.63|0
1635503300000|2021-10-29 10:28:20|77.87|75.67|77.87|75.67|77.87|75.67|77.87|75.67|0
1635503310000|2021-10-29 10:28:30|77.83|75.63|77.78|75.58|77.83|75.63|77.78|75.58|0
1635503320000|2021-10-29 10:28:40|77.83|75.63|77.78|75.58|77.83|75.63|77.78|75.58|0
1635503330000|2021-10-29 10:28:50|77.83|75.63|77.83|75.63|77.87|75.67|77.83|75.63|0
1635503340000|2021-10-29 10:29:00|77.85|75.65|77.8|75.6|77.85|75.65|77.8|75.6|0
1635503350000|2021-10-29 10:29:10|77.83|75.63|77.85|75.65|77.85|75.65|77.83|75.63|0
1635503360000|2021-10-29 10:29:20|77.87|75.67|77.83|75.63|77.87|75.67|77.83|75.63|0
1635503390000|2021-10-29 10:29:50|77.78|75.58|77.83|75.63|77.83|75.63|77.78|75.58|0
1635503400000|2021-10-29 10:30:00|77.78|75.58|77.78|75.58|77.83|75.63|77.78|75.58|0
1635503410000|2021-10-29 10:30:10|77.83|75.63|77.83|75.63|77.83|75.63|77.83|75.63|0
1635503420000|2021-10-29 10:30:20|77.87|75.67|77.87|75.67|77.87|75.67|77.83|75.63|0
1635503430000|2021-10-29 10:30:30|77.83|75.63|77.83|75.63|77.83|75.63|77.83|75.63|0
1635503440000|2021-10-29 10:30:40|77.8|75.6|77.8|75.6|77.8|75.6|77.8|75.6|0
1635503450000|2021-10-29 10:30:50|77.83|75.63|77.78|75.58|77.83|75.63|77.78|75.58|0
1635503470000|2021-10-29 10:31:10|77.73|75.53|77.69|75.49|77.78|75.58|77.69|75.49|0
1635503480000|2021-10-29 10:31:20|77.67|75.47|77.69|75.49|77.69|75.49|77.67|75.47|0
1635503500000|2021-10-29 10:31:40|77.67|75.47|77.64|75.44|77.67|75.47|77.64|75.44|0
1635503510000|2021-10-29 10:31:50|77.6|75.4|77.62|75.42|77.64|75.44|77.6|75.4|0
1635503520000|2021-10-29 10:32:00|77.64|75.44|77.6|75.4|77.64|75.44|77.6|75.4|0
1635503530000|2021-10-29 10:32:10|77.55|75.35|77.6|75.4|77.6|75.4|77.55|75.35|0
1635503540000|2021-10-29 10:32:20|77.64|75.44|77.64|75.44|77.69|75.49|77.64|75.44|0
1635503550000|2021-10-29 10:32:30|77.73|75.53|77.78|75.58|77.82|75.62|77.73|75.53|0
1635503560000|2021-10-29 10:32:40|77.73|75.53|77.73|75.53|77.73|75.53|77.71|75.51|0
1635503580000|2021-10-29 10:33:00|77.71|75.51|77.69|75.49|77.71|75.51|77.69|75.49|0
1635503590000|2021-10-29 10:33:10|77.64|75.44|77.5|75.3|77.64|75.44|77.5|75.3|0
1635503600000|2021-10-29 10:33:20|77.55|75.35|77.5|75.3|77.55|75.35|77.5|75.3|0
1635503610000|2021-10-29 10:33:30|77.46|75.26|77.46|75.26|77.46|75.26|77.41|75.21|0
1635503620000|2021-10-29 10:33:40|77.41|75.21|77.5|75.3|77.5|75.3|77.41|75.21|0
1635503630000|2021-10-29 10:33:50|77.55|75.35|77.55|75.35|77.55|75.35|77.5|75.3|0
1635503650000|2021-10-29 10:34:10|77.48|75.28|77.46|75.26|77.48|75.28|77.46|75.26|0
1635503660000|2021-10-29 10:34:20|77.5|75.3|77.5|75.3|77.5|75.3|77.5|75.3|0
1635503670000|2021-10-29 10:34:30|77.46|75.26|77.46|75.26|77.5|75.3|77.46|75.26|0
1635503680000|2021-10-29 10:34:40|77.41|75.21|77.41|75.21|77.41|75.21|77.41|75.21|0
1635503690000|2021-10-29 10:34:50|77.37|75.17|77.41|75.21|77.41|75.21|77.37|75.17|0
1635503700000|2021-10-29 10:35:00|77.44|75.24|77.41|75.21|77.44|75.24|77.41|75.21|0
1635503710000|2021-10-29 10:35:10|77.44|75.24|77.46|75.26|77.46|75.26|77.44|75.24|0
1635503720000|2021-10-29 10:35:20|77.48|75.28|77.46|75.26|77.48|75.28|77.46|75.26|0
1635503730000|2021-10-29 10:35:30|77.37|75.17|77.41|75.21|77.41|75.21|77.37|75.17|0
1635503750000|2021-10-29 10:35:50|77.46|75.26|77.41|75.21|77.46|75.26|77.41|75.21|0
1635503760000|2021-10-29 10:36:00|77.37|75.17|77.41|75.21|77.41|75.21|77.37|75.17|0
1635503770000|2021-10-29 10:36:10|77.37|75.17|77.37|75.17|77.37|75.17|77.37|75.17|0
1635503780000|2021-10-29 10:36:20|77.32|75.12|77.34|75.14|77.34|75.14|77.32|75.12|0
1635503790000|2021-10-29 10:36:30|77.32|75.12|77.32|75.12|77.37|75.17|77.32|75.12|0
1635503800000|2021-10-29 10:36:40|77.37|75.17|77.37|75.17|77.37|75.17|77.37|75.17|0
1635503810000|2021-10-29 10:36:50|77.46|75.26|77.41|75.21|77.46|75.26|77.41|75.21|0
1635503820000|2021-10-29 10:37:00|77.37|75.17|77.37|75.17|77.37|75.17|77.37|75.17|0
1635503830000|2021-10-29 10:37:10|77.28|75.08|77.28|75.08|77.28|75.08|77.28|75.08|0
1635503840000|2021-10-29 10:37:20|77.25|75.05|77.28|75.08|77.28|75.08|77.25|75.05|0
1635503850000|2021-10-29 10:37:30|77.23|75.03|77.18|74.98|77.23|75.03|77.18|74.98|0
1635503860000|2021-10-29 10:37:40|77.14|74.94|77.18|74.98|77.18|74.98|77.14|74.94|0
1635503870000|2021-10-29 10:37:50|77.23|75.03|77.23|75.03|77.23|75.03|77.23|75.03|0
1635503880000|2021-10-29 10:38:00|77.18|74.98|77.14|74.94|77.18|74.98|77.14|74.94|0
1635503890000|2021-10-29 10:38:10|77.18|74.98|77.23|75.03|77.23|75.03|77.18|74.98|0
1635503900000|2021-10-29 10:38:20|77.18|74.98|77.23|75.03|77.23|75.03|77.18|74.98|0
1635503910000|2021-10-29 10:38:30|77.27|75.07|77.32|75.12|77.32|75.12|77.25|75.05|0
1635503920000|2021-10-29 10:38:40|77.37|75.17|77.37|75.17|77.37|75.17|77.37|75.17|0
1635503930000|2021-10-29 10:38:50|77.39|75.19|77.32|75.12|77.39|75.19|77.32|75.12|0
1635503940000|2021-10-29 10:39:00|77.37|75.17|77.41|75.21|77.41|75.21|77.37|75.17|0
1635503950000|2021-10-29 10:39:10|77.37|75.17|77.37|75.17|77.39|75.19|77.37|75.17|0
1635503960000|2021-10-29 10:39:20|77.41|75.21|77.41|75.21|77.41|75.21|77.41|75.21|0
1635503970000|2021-10-29 10:39:30|77.37|75.17|77.37|75.17|77.37|75.17|77.37|75.17|0
1635503980000|2021-10-29 10:39:40|77.27|75.07|77.23|75.03|77.27|75.07|77.23|75.03|0
1635503990000|2021-10-29 10:39:50|77.25|75.05|77.25|75.05|77.27|75.07|77.25|75.05|0
1635504000000|2021-10-29 10:40:00|77.23|75.03|77.27|75.07|77.3|75.1|77.23|75.03|0
1635504010000|2021-10-29 10:40:10|77.32|75.12|77.32|75.12|77.32|75.12|77.3|75.1|0
1635504020000|2021-10-29 10:40:20|77.36|75.16|77.25|75.05|77.36|75.16|77.25|75.05|0
1635504030000|2021-10-29 10:40:30|77.23|75.03|77.27|75.07|77.27|75.07|77.23|75.03|0
1635504040000|2021-10-29 10:40:40|77.32|75.12|77.27|75.07|77.32|75.12|77.27|75.07|0
1635504050000|2021-10-29 10:40:50|77.25|75.05|77.27|75.07|77.27|75.07|77.25|75.05|0
1635504060000|2021-10-29 10:41:00|77.36|75.16|77.41|75.21|77.41|75.21|77.36|75.16|0
1635504080000|2021-10-29 10:41:20|77.46|75.26|77.41|75.21|77.46|75.26|77.41|75.21|0
1635504090000|2021-10-29 10:41:30|77.36|75.16|77.39|75.19|77.41|75.21|77.36|75.16|0
1635504100000|2021-10-29 10:41:40|77.36|75.16|77.36|75.16|77.41|75.21|77.36|75.16|0
1635504120000|2021-10-29 10:42:00|77.32|75.12|77.32|75.12|77.36|75.16|77.32|75.12|0
1635504140000|2021-10-29 10:42:20|77.27|75.07|77.32|75.12|77.32|75.12|77.27|75.07|0
1635504150000|2021-10-29 10:42:30|77.3|75.1|77.3|75.1|77.32|75.12|77.3|75.1|0
1635504160000|2021-10-29 10:42:40|77.32|75.12|77.3|75.1|77.32|75.12|77.3|75.1|0
1635504170000|2021-10-29 10:42:50|77.27|75.07|77.27|75.07|77.27|75.07|77.27|75.07|0
1635504180000|2021-10-29 10:43:00|77.25|75.05|77.23|75.03|77.27|75.07|77.23|75.03|0
1635504190000|2021-10-29 10:43:10|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1635504200000|2021-10-29 10:43:20|77.14|74.94|77.16|74.96|77.16|74.96|77.14|74.94|0
1635504210000|2021-10-29 10:43:30|77.18|74.98|77.14|74.94|77.18|74.98|77.14|74.94|0
1635504250000|2021-10-29 10:44:10|77.18|74.98|77.23|75.03|77.23|75.03|77.18|74.98|0
1635504260000|2021-10-29 10:44:20|77.18|74.98|77.2|75|77.23|75.03|77.18|74.98|0
1635504270000|2021-10-29 10:44:30|77.23|75.03|77.23|75.03|77.23|75.03|77.23|75.03|0
1635504300000|2021-10-29 10:45:00|77.18|74.98|77.14|74.94|77.18|74.98|77.09|74.89|0
1635504310000|2021-10-29 10:45:10|77.11|74.91|77.09|74.89|77.11|74.91|77.09|74.89|0
1635504320000|2021-10-29 10:45:20|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1635504330000|2021-10-29 10:45:30|77.14|74.94|77.18|74.98|77.18|74.98|77.14|74.94|0
1635504340000|2021-10-29 10:45:40|77.16|74.96|77.11|74.91|77.16|74.96|77.11|74.91|0
1635504350000|2021-10-29 10:45:50|77.09|74.89|77.09|74.89|77.14|74.94|77.09|74.89|0
1635504360000|2021-10-29 10:46:00|77.07|74.87|77.07|74.87|77.07|74.87|77.07|74.87|0
1635504370000|2021-10-29 10:46:10|77.09|74.89|77|74.8|77.09|74.89|77|74.8|0
1635504390000|2021-10-29 10:46:30|77.04|74.84|77.04|74.84|77.04|74.84|77.04|74.84|0
1635504400000|2021-10-29 10:46:40|77.09|74.89|77.09|74.89|77.09|74.89|77.09|74.89|0
1635504410000|2021-10-29 10:46:50|77.04|74.84|77.04|74.84|77.04|74.84|77.04|74.84|0
1635504430000|2021-10-29 10:47:10|77.09|74.89|77.09|74.89|77.09|74.89|77.04|74.84|0
1635504440000|2021-10-29 10:47:20|77.04|74.84|77.04|74.84|77.09|74.89|77.04|74.84|0
1635504450000|2021-10-29 10:47:30|77|74.8|77|74.8|77|74.8|77|74.8|0
1635504460000|2021-10-29 10:47:40|76.95|74.75|76.95|74.75|76.95|74.75|76.95|74.75|0
1635504470000|2021-10-29 10:47:50|76.98|74.78|76.98|74.78|76.98|74.78|76.98|74.78|0
1635504480000|2021-10-29 10:48:00|77|74.8|76.95|74.75|77|74.8|76.95|74.75|0
1635504490000|2021-10-29 10:48:10|77|74.8|77|74.8|77|74.8|76.98|74.78|0
1635504500000|2021-10-29 10:48:20|76.95|74.75|77|74.8|77|74.8|76.95|74.75|0
1635504510000|2021-10-29 10:48:30|76.95|74.75|76.91|74.71|76.95|74.75|76.91|74.71|0
1635504520000|2021-10-29 10:48:40|76.95|74.75|76.91|74.71|76.95|74.75|76.91|74.71|0
1635504530000|2021-10-29 10:48:50|76.95|74.75|76.91|74.71|76.95|74.75|76.91|74.71|0
1635504540000|2021-10-29 10:49:00|76.95|74.75|76.95|74.75|76.95|74.75|76.95|74.75|0
1635504560000|2021-10-29 10:49:20|76.93|74.73|77|74.8|77|74.8|76.93|74.73|0
1635504570000|2021-10-29 10:49:30|76.95|74.75|76.95|74.75|76.95|74.75|76.95|74.75|0
1635504590000|2021-10-29 10:49:50|77|74.8|77.04|74.84|77.04|74.84|77|74.8|0
1635504600000|2021-10-29 10:50:00|77|74.8|77.04|74.84|77.04|74.84|77|74.8|0
1635504610000|2021-10-29 10:50:10|77.09|74.89|77.18|74.98|77.18|74.98|77.09|74.89|0
1635504620000|2021-10-29 10:50:20|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1635504630000|2021-10-29 10:50:30|77.09|74.89|77.09|74.89|77.09|74.89|77.09|74.89|0
1635504640000|2021-10-29 10:50:40|77.11|74.91|77.09|74.89|77.13|74.93|77.09|74.89|0
1635504670000|2021-10-29 10:51:10|77.11|74.91|77.09|74.89|77.11|74.91|77.09|74.89|0
1635504680000|2021-10-29 10:51:20|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1635504720000|2021-10-29 10:52:00|77.09|74.89|77.09|74.89|77.09|74.89|77.09|74.89|0
1635504730000|2021-10-29 10:52:10|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1635504740000|2021-10-29 10:52:20|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1635504770000|2021-10-29 10:52:50|77.16|74.96|77.13|74.93|77.18|74.98|77.13|74.93|0
1635504790000|2021-10-29 10:53:10|77.16|74.96|77.13|74.93|77.16|74.96|77.13|74.93|0
1635504800000|2021-10-29 10:53:20|77.09|74.89|77.11|74.91|77.11|74.91|77.04|74.84|0
1635504810000|2021-10-29 10:53:30|77.09|74.89|77.13|74.93|77.13|74.93|77.09|74.89|0
1635504820000|2021-10-29 10:53:40|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1635504830000|2021-10-29 10:53:50|77.22|75.02|77.22|75.02|77.22|75.02|77.22|75.02|0
1635504840000|2021-10-29 10:54:00|77.2|75|77.18|74.98|77.2|75|77.18|74.98|0
1635504850000|2021-10-29 10:54:10|77.13|74.93|77.13|74.93|77.18|74.98|77.13|74.93|0
1635504860000|2021-10-29 10:54:20|77.15|74.95|77.15|74.95|77.15|74.95|77.15|74.95|0
1635504870000|2021-10-29 10:54:30|77.18|74.98|77.18|74.98|77.18|74.98|77.18|74.98|0
1635504900000|2021-10-29 10:55:00|77.22|75.02|77.13|74.93|77.22|75.02|77.13|74.93|0
1635504910000|2021-10-29 10:55:10|77.31|75.11|77.31|75.11|77.31|75.11|77.31|75.11|0
1635504920000|2021-10-29 10:55:20|77.29|75.09|77.36|75.16|77.36|75.16|77.29|75.09|0
1635504930000|2021-10-29 10:55:30|77.4|75.2|77.49|75.29|77.49|75.29|77.4|75.2|0
1635504950000|2021-10-29 10:55:50|77.54|75.34|77.54|75.34|77.54|75.34|77.54|75.34|0
1635504960000|2021-10-29 10:56:00|77.36|75.16|77.36|75.16|77.36|75.16|77.36|75.16|0
1635504980000|2021-10-29 10:56:20|77.4|75.2|77.36|75.16|77.4|75.2|77.36|75.16|0
1635504990000|2021-10-29 10:56:30|77.27|75.07|77.27|75.07|77.27|75.07|77.27|75.07|0
1635505000000|2021-10-29 10:56:40|77.22|75.02|77.27|75.07|77.27|75.07|77.22|75.02|0
1635505010000|2021-10-29 10:56:50|77.31|75.11|77.31|75.11|77.31|75.11|77.27|75.07|0
1635505020000|2021-10-29 10:57:00|77.27|75.07|77.18|74.98|77.27|75.07|77.18|74.98|0
1635505050000|2021-10-29 10:57:30|77.17|74.97|77.22|75.02|77.27|75.07|77.17|74.97|0
1635505060000|2021-10-29 10:57:40|77.2|75|77.2|75|77.2|75|77.2|75|0
1635505070000|2021-10-29 10:57:50|77.17|74.97|77.22|75.02|77.22|75.02|77.17|74.97|0
1635505080000|2021-10-29 10:58:00|77.27|75.07|77.24|75.04|77.27|75.07|77.22|75.02|0
1635505090000|2021-10-29 10:58:10|77.22|75.02|77.27|75.07|77.27|75.07|77.22|75.02|0
1635505100000|2021-10-29 10:58:20|77.22|75.02|77.13|74.93|77.22|75.02|77.13|74.93|0
1635505110000|2021-10-29 10:58:30|77.08|74.88|77.08|74.88|77.13|74.93|77.08|74.88|0
1635505120000|2021-10-29 10:58:40|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1635505130000|2021-10-29 10:58:50|77.08|74.88|77.04|74.84|77.08|74.88|77.04|74.84|0
1635505140000|2021-10-29 10:59:00|77.08|74.88|77.04|74.84|77.08|74.88|77.04|74.84|0
1635505150000|2021-10-29 10:59:10|76.95|74.75|76.95|74.75|76.95|74.75|76.95|74.75|0
1635505160000|2021-10-29 10:59:20|76.99|74.79|76.99|74.79|76.99|74.79|76.99|74.79|0
1635505170000|2021-10-29 10:59:30|76.95|74.75|76.99|74.79|76.99|74.79|76.95|74.75|0
1635505190000|2021-10-29 10:59:50|76.97|74.77|77.08|74.88|77.08|74.88|76.97|74.77|0
1635505200000|2021-10-29 11:00:00|77.17|74.97|77.17|74.97|77.17|74.97|77.04|74.84|0
1635505210000|2021-10-29 11:00:10|77.08|74.88|77.04|74.84|77.08|74.88|77.04|74.84|0
1635505220000|2021-10-29 11:00:20|77.08|74.88|77.04|74.84|77.08|74.88|77.04|74.84|0
1635505230000|2021-10-29 11:00:30|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1635505240000|2021-10-29 11:00:40|77.13|74.93|77.04|74.84|77.13|74.93|77.04|74.84|0
1635505250000|2021-10-29 11:00:50|76.99|74.79|76.95|74.75|76.99|74.79|76.95|74.75|0
1635505260000|2021-10-29 11:01:00|76.9|74.7|76.95|74.75|76.97|74.77|76.9|74.7|0
1635505270000|2021-10-29 11:01:10|76.9|74.7|76.95|74.75|76.95|74.75|76.9|74.7|0
1635505280000|2021-10-29 11:01:20|76.97|74.77|76.97|74.77|76.97|74.77|76.97|74.77|0
1635505290000|2021-10-29 11:01:30|76.95|74.75|76.99|74.79|76.99|74.79|76.95|74.75|0
1635505300000|2021-10-29 11:01:40|77.04|74.84|77.04|74.84|77.04|74.84|77.04|74.84|0
1635505310000|2021-10-29 11:01:50|76.99|74.79|77.04|74.84|77.04|74.84|76.99|74.79|0
1635505320000|2021-10-29 11:02:00|77.08|74.88|77.08|74.88|77.08|74.88|77.04|74.84|0
1635505330000|2021-10-29 11:02:10|77.04|74.84|76.99|74.79|77.04|74.84|76.99|74.79|0
1635505340000|2021-10-29 11:02:20|77.04|74.84|77.04|74.84|77.04|74.84|77.04|74.84|0
1635505370000|2021-10-29 11:02:50|77.08|74.88|77.06|74.86|77.08|74.88|77.06|74.86|0
1635505380000|2021-10-29 11:03:00|77.04|74.84|76.99|74.79|77.04|74.84|76.99|74.79|0
1635505390000|2021-10-29 11:03:10|77.01|74.81|77.01|74.81|77.01|74.81|77.01|74.81|0
1635505400000|2021-10-29 11:03:20|76.99|74.79|76.95|74.75|76.99|74.79|76.9|74.7|0
1635505420000|2021-10-29 11:03:40|76.97|74.77|76.99|74.79|76.99|74.79|76.95|74.75|0
1635505430000|2021-10-29 11:03:50|76.95|74.75|76.99|74.79|76.99|74.79|76.95|74.75|0
1635505440000|2021-10-29 11:04:00|76.95|74.75|76.99|74.79|76.99|74.79|76.95|74.75|0
1635505460000|2021-10-29 11:04:20|76.95|74.75|76.95|74.75|76.95|74.75|76.95|74.75|0
1635505470000|2021-10-29 11:04:30|76.9|74.7|76.9|74.7|76.9|74.7|76.9|74.7|0
1635505490000|2021-10-29 11:04:50|76.92|74.72|76.92|74.72|76.92|74.72|76.92|74.72|0
1635505500000|2021-10-29 11:05:00|76.9|74.7|76.94|74.74|76.94|74.74|76.9|74.7|0
1635505510000|2021-10-29 11:05:10|76.92|74.72|76.97|74.77|76.97|74.77|76.92|74.72|0
1635505520000|2021-10-29 11:05:20|76.99|74.79|76.9|74.7|76.99|74.79|76.9|74.7|0
1635505530000|2021-10-29 11:05:30|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1635505540000|2021-10-29 11:05:40|76.9|74.7|76.94|74.74|76.94|74.74|76.9|74.7|0
1635505550000|2021-10-29 11:05:50|76.9|74.7|76.9|74.7|76.9|74.7|76.9|74.7|0
1635505560000|2021-10-29 11:06:00|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1635505570000|2021-10-29 11:06:10|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1635505580000|2021-10-29 11:06:20|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1635505590000|2021-10-29 11:06:30|77.13|74.93|77.08|74.88|77.13|74.93|77.08|74.88|0
1635505600000|2021-10-29 11:06:40|77.13|74.93|77.17|74.97|77.17|74.97|77.13|74.93|0
1635505610000|2021-10-29 11:06:50|77.19|74.99|77.19|74.99|77.19|74.99|77.19|74.99|0
1635505620000|2021-10-29 11:07:00|77.17|74.97|77.08|74.88|77.17|74.97|77.08|74.88|0
1635505630000|2021-10-29 11:07:10|77.13|74.93|77.13|74.93|77.13|74.93|77.13|74.93|0
1635505640000|2021-10-29 11:07:20|77.12|74.92|77.12|74.92|77.12|74.92|77.08|74.88|0
1635505650000|2021-10-29 11:07:30|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1635505660000|2021-10-29 11:07:40|77.12|74.92|77.08|74.88|77.12|74.92|77.08|74.88|0
1635505710000|2021-10-29 11:08:30|77.06|74.86|77.08|74.88|77.08|74.88|77.06|74.86|0
1635505730000|2021-10-29 11:08:50|77.06|74.86|77.08|74.88|77.08|74.88|77.03|74.83|0
1635505740000|2021-10-29 11:09:00|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1635505750000|2021-10-29 11:09:10|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1635505760000|2021-10-29 11:09:20|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1635505770000|2021-10-29 11:09:30|77.01|74.81|76.99|74.79|77.01|74.81|76.99|74.79|0
1635505780000|2021-10-29 11:09:40|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1635505790000|2021-10-29 11:09:50|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1635505810000|2021-10-29 11:10:10|77.1|74.9|77.08|74.88|77.1|74.9|77.08|74.88|0
1635505830000|2021-10-29 11:10:30|77.03|74.83|77.06|74.86|77.06|74.86|77.03|74.83|0
1635505840000|2021-10-29 11:10:40|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1635505850000|2021-10-29 11:10:50|77.08|74.88|77.03|74.83|77.08|74.88|77.03|74.83|0
1635505860000|2021-10-29 11:11:00|77.08|74.88|77.08|74.88|77.08|74.88|77.08|74.88|0
1635505870000|2021-10-29 11:11:10|77.03|74.83|77.03|74.83|77.08|74.88|77.03|74.83|0
1635505910000|2021-10-29 11:11:50|76.99|74.79|76.99|74.79|76.99|74.79|76.99|74.79|0
1635505930000|2021-10-29 11:12:10|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1635505940000|2021-10-29 11:12:20|76.9|74.7|76.9|74.7|76.9|74.7|76.9|74.7|0
1635505950000|2021-10-29 11:12:30|76.94|74.74|76.85|74.65|76.94|74.74|76.85|74.65|0
1635505960000|2021-10-29 11:12:40|76.76|74.56|76.81|74.61|76.81|74.61|76.76|74.56|0
1635505980000|2021-10-29 11:13:00|76.76|74.56|76.81|74.61|76.81|74.61|76.76|74.56|0
1635505990000|2021-10-29 11:13:10|76.85|74.65|76.94|74.74|76.94|74.74|76.85|74.65|0
1635506000000|2021-10-29 11:13:20|76.92|74.72|76.94|74.74|76.94|74.74|76.92|74.72|0
1635506010000|2021-10-29 11:13:30|76.9|74.7|76.9|74.7|76.9|74.7|76.9|74.7|0
1635506020000|2021-10-29 11:13:40|76.94|74.74|76.9|74.7|76.94|74.74|76.9|74.7|0
1635506030000|2021-10-29 11:13:50|76.94|74.74|76.99|74.79|76.99|74.79|76.94|74.74|0
1635506050000|2021-10-29 11:14:10|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1635506060000|2021-10-29 11:14:20|76.96|74.76|76.94|74.74|76.96|74.76|76.94|74.74|0
1635506070000|2021-10-29 11:14:30|76.99|74.79|76.99|74.79|76.99|74.79|76.99|74.79|0
1635506090000|2021-10-29 11:14:50|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1635506100000|2021-10-29 11:15:00|76.99|74.79|76.99|74.79|76.99|74.79|76.99|74.79|0
1635506110000|2021-10-29 11:15:10|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1635506120000|2021-10-29 11:15:20|76.99|74.79|76.99|74.79|76.99|74.79|76.99|74.79|0
1635506140000|2021-10-29 11:15:40|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1635506170000|2021-10-29 11:16:10|76.98|74.78|76.94|74.74|76.98|74.78|76.94|74.74|0
1635506200000|2021-10-29 11:16:40|76.92|74.72|76.94|74.74|76.94|74.74|76.92|74.72|0
1635506210000|2021-10-29 11:16:50|76.98|74.78|77.03|74.83|77.03|74.83|76.98|74.78|0
1635506240000|2021-10-29 11:17:20|76.98|74.78|76.98|74.78|76.98|74.78|76.98|74.78|0
1635506260000|2021-10-29 11:17:40|77.03|74.83|76.98|74.78|77.03|74.83|76.98|74.78|0
1635506270000|2021-10-29 11:17:50|77.03|74.83|76.98|74.78|77.03|74.83|76.98|74.78|0
1635506290000|2021-10-29 11:18:10|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1635506300000|2021-10-29 11:18:20|76.98|74.78|76.94|74.74|76.98|74.78|76.94|74.74|0
1635506330000|2021-10-29 11:18:50|76.98|74.78|76.98|74.78|76.98|74.78|76.98|74.78|0
1635506360000|2021-10-29 11:19:20|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1635506370000|2021-10-29 11:19:30|76.98|74.78|76.98|74.78|76.98|74.78|76.98|74.78|0
1635506380000|2021-10-29 11:19:40|76.96|74.76|76.98|74.78|76.98|74.78|76.96|74.76|0
1635506400000|2021-10-29 11:20:00|77.03|74.83|76.98|74.78|77.03|74.83|76.98|74.78|0
1635506410000|2021-10-29 11:20:10|76.94|74.74|76.98|74.78|76.98|74.78|76.94|74.74|0
1635506420000|2021-10-29 11:20:20|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1635506450000|2021-10-29 11:20:50|76.89|74.69|76.89|74.69|76.89|74.69|76.89|74.69|0
1635506460000|2021-10-29 11:21:00|76.85|74.65|76.89|74.69|76.89|74.69|76.85|74.65|0
1635506480000|2021-10-29 11:21:20|76.92|74.72|76.94|74.74|76.94|74.74|76.92|74.72|0
1635506490000|2021-10-29 11:21:30|76.89|74.69|76.94|74.74|76.94|74.74|76.85|74.65|0
1635506500000|2021-10-29 11:21:40|76.92|74.72|76.89|74.69|76.92|74.72|76.89|74.69|0
1635506510000|2021-10-29 11:21:50|76.94|74.74|76.89|74.69|76.94|74.74|76.89|74.69|0
1635506520000|2021-10-29 11:22:00|76.92|74.72|76.89|74.69|76.94|74.74|76.89|74.69|0
1635506540000|2021-10-29 11:22:20|76.94|74.74|76.89|74.69|76.94|74.74|76.89|74.69|0
1635506550000|2021-10-29 11:22:30|76.91|74.71|76.89|74.69|76.94|74.74|76.89|74.69|0
1635506560000|2021-10-29 11:22:40|76.94|74.74|76.98|74.78|76.98|74.78|76.94|74.74|0
1635506570000|2021-10-29 11:22:50|77.03|74.83|77.03|74.83|77.03|74.83|77.03|74.83|0
1635506580000|2021-10-29 11:23:00|76.98|74.78|76.98|74.78|76.98|74.78|76.98|74.78|0
1635506590000|2021-10-29 11:23:10|77.01|74.81|77.01|74.81|77.01|74.81|76.98|74.78|0
1635506600000|2021-10-29 11:23:20|77.03|74.83|76.98|74.78|77.03|74.83|76.98|74.78|0
1635506610000|2021-10-29 11:23:30|76.94|74.74|76.98|74.78|76.98|74.78|76.94|74.74|0
1635506640000|2021-10-29 11:24:00|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1635506650000|2021-10-29 11:24:10|76.98|74.78|76.98|74.78|76.98|74.78|76.98|74.78|0
1635506660000|2021-10-29 11:24:20|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1635506680000|2021-10-29 11:24:40|76.89|74.69|76.94|74.74|76.94|74.74|76.89|74.69|0
1635506710000|2021-10-29 11:25:10|76.89|74.69|76.89|74.69|76.91|74.71|76.89|74.69|0
1635506750000|2021-10-29 11:25:50|76.84|74.64|76.89|74.69|76.89|74.69|76.84|74.64|0
1635506760000|2021-10-29 11:26:00|76.84|74.64|76.84|74.64|76.84|74.64|76.84|74.64|0
1635506800000|2021-10-29 11:26:40|76.93|74.73|76.98|74.78|76.98|74.78|76.93|74.73|0
1635506820000|2021-10-29 11:27:00|76.96|74.76|76.98|74.78|76.98|74.78|76.96|74.76|0
1635506830000|2021-10-29 11:27:10|77|74.8|76.98|74.78|77|74.8|76.98|74.78|0
1635506850000|2021-10-29 11:27:30|76.93|74.73|76.96|74.76|76.96|74.76|76.93|74.73|0
1635506860000|2021-10-29 11:27:40|76.93|74.73|76.96|74.76|76.96|74.76|76.93|74.73|0
1635506870000|2021-10-29 11:27:50|76.93|74.73|76.91|74.71|76.93|74.73|76.91|74.71|0
1635506880000|2021-10-29 11:28:00|76.93|74.73|76.93|74.73|76.93|74.73|76.93|74.73|0
1635506920000|2021-10-29 11:28:40|76.89|74.69|76.89|74.69|76.89|74.69|76.89|74.69|0
1635506930000|2021-10-29 11:28:50|76.84|74.64|76.84|74.64|76.84|74.64|76.84|74.64|0
1635506940000|2021-10-29 11:29:00|76.87|74.67|76.84|74.64|76.89|74.69|76.84|74.64|0
1635506950000|2021-10-29 11:29:10|76.89|74.69|76.89|74.69|76.89|74.69|76.89|74.69|0
1635506960000|2021-10-29 11:29:20|76.91|74.71|76.96|74.76|76.96|74.76|76.91|74.71|0
1635506970000|2021-10-29 11:29:30|76.93|74.73|76.93|74.73|76.93|74.73|76.93|74.73|0
1635506990000|2021-10-29 11:29:50|76.96|74.76|76.93|74.73|76.98|74.78|76.93|74.73|0
1635507010000|2021-10-29 11:30:10|76.98|74.78|76.98|74.78|76.98|74.78|76.93|74.73|0
1635507020000|2021-10-29 11:30:20|76.93|74.73|76.89|74.69|76.93|74.73|76.89|74.69|0
1635507030000|2021-10-29 11:30:30|76.84|74.64|76.93|74.73|76.93|74.73|76.84|74.64|0
1635507040000|2021-10-29 11:30:40|76.96|74.76|76.98|74.78|76.98|74.78|76.93|74.73|0
1635507060000|2021-10-29 11:31:00|76.93|74.73|76.89|74.69|76.93|74.73|76.89|74.69|0
1635507080000|2021-10-29 11:31:20|76.84|74.64|76.89|74.69|76.89|74.69|76.84|74.64|0
1635507100000|2021-10-29 11:31:40|76.93|74.73|76.93|74.73|76.93|74.73|76.93|74.73|0
1635507110000|2021-10-29 11:31:50|76.89|74.69|76.93|74.73|76.93|74.73|76.89|74.69|0
1635507120000|2021-10-29 11:32:00|76.89|74.69|76.89|74.69|76.89|74.69|76.89|74.69|0
1635507130000|2021-10-29 11:32:10|76.84|74.64|76.89|74.69|76.89|74.69|76.84|74.64|0
1635507140000|2021-10-29 11:32:20|76.93|74.73|76.93|74.73|76.93|74.73|76.93|74.73|0
1635507180000|2021-10-29 11:33:00|76.98|74.78|76.98|74.78|76.98|74.78|76.98|74.78|0
1635507220000|2021-10-29 11:33:40|77.02|74.82|77.02|74.82|77.02|74.82|77.02|74.82|0
1635507230000|2021-10-29 11:33:50|77.09|74.89|77.07|74.87|77.09|74.89|77.07|74.87|0
1635507240000|2021-10-29 11:34:00|77.11|74.91|77.11|74.91|77.16|74.96|77.11|74.91|0
1635507250000|2021-10-29 11:34:10|77.07|74.87|77.16|74.96|77.16|74.96|77.07|74.87|0
1635507260000|2021-10-29 11:34:20|77.11|74.91|77.07|74.87|77.11|74.91|77.07|74.87|0
1635507280000|2021-10-29 11:34:40|77.11|74.91|77.11|74.91|77.11|74.91|77.11|74.91|0
1635507290000|2021-10-29 11:34:50|77.09|74.89|77.07|74.87|77.09|74.89|77.07|74.87|0
1635507300000|2021-10-29 11:35:00|77.02|74.82|77.02|74.82|77.02|74.82|77.02|74.82|0
1635507310000|2021-10-29 11:35:10|76.98|74.78|76.93|74.73|76.98|74.78|76.93|74.73|0
1635507320000|2021-10-29 11:35:20|76.91|74.71|76.93|74.73|76.93|74.73|76.91|74.71|0
1635507330000|2021-10-29 11:35:30|76.89|74.69|76.89|74.69|76.89|74.69|76.84|74.64|0
1635507340000|2021-10-29 11:35:40|76.93|74.73|76.95|74.75|76.98|74.78|76.93|74.73|0
1635507350000|2021-10-29 11:35:50|76.93|74.73|76.89|74.69|76.93|74.73|76.89|74.69|0
1635507360000|2021-10-29 11:36:00|76.84|74.64|76.84|74.64|76.84|74.64|76.84|74.64|0
1635507370000|2021-10-29 11:36:10|76.79|74.59|76.79|74.59|76.79|74.59|76.79|74.59|0
1635507390000|2021-10-29 11:36:30|76.82|74.62|76.79|74.59|76.84|74.64|76.79|74.59|0
1635507410000|2021-10-29 11:36:50|76.75|74.55|76.75|74.55|76.75|74.55|76.75|74.55|0
1635507430000|2021-10-29 11:37:10|76.7|74.5|76.7|74.5|76.7|74.5|76.7|74.5|0
1635507440000|2021-10-29 11:37:20|76.66|74.46|76.7|74.5|76.7|74.5|76.66|74.46|0
1635507450000|2021-10-29 11:37:30|76.75|74.55|76.75|74.55|76.75|74.55|76.75|74.55|0
1635507490000|2021-10-29 11:38:10|76.79|74.59|76.79|74.59|76.79|74.59|76.79|74.59|0
1635507500000|2021-10-29 11:38:20|76.75|74.55|76.75|74.55|76.75|74.55|76.7|74.5|0
1635507510000|2021-10-29 11:38:30|76.7|74.5|76.7|74.5|76.7|74.5|76.7|74.5|0
1635507520000|2021-10-29 11:38:40|76.75|74.55|76.7|74.5|76.75|74.55|76.7|74.5|0
1635507530000|2021-10-29 11:38:50|76.75|74.55|76.7|74.5|76.75|74.55|76.7|74.5|0
1635507540000|2021-10-29 11:39:00|76.73|74.53|76.7|74.5|76.75|74.55|76.7|74.5|0
1635507550000|2021-10-29 11:39:10|76.73|74.53|76.7|74.5|76.73|74.53|76.7|74.5|0
1635507570000|2021-10-29 11:39:30|76.66|74.46|76.66|74.46|76.66|74.46|76.66|74.46|0
1635507580000|2021-10-29 11:39:40|76.57|74.37|76.57|74.37|76.57|74.37|76.57|74.37|0
1635507590000|2021-10-29 11:39:50|76.52|74.32|76.39|74.19|76.52|74.32|76.34|74.14|0
1635507600000|2021-10-29 11:40:00|76.34|74.14|76.43|74.23|76.43|74.23|76.34|74.14|0
1635507610000|2021-10-29 11:40:10|76.52|74.32|76.48|74.28|76.52|74.32|76.48|74.28|0
1635507620000|2021-10-29 11:40:20|76.43|74.23|76.43|74.23|76.43|74.23|76.43|74.23|0
1635507630000|2021-10-29 11:40:30|76.48|74.28|76.52|74.32|76.52|74.32|76.48|74.28|0
1635507640000|2021-10-29 11:40:40|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1635507650000|2021-10-29 11:40:50|76.52|74.32|76.48|74.28|76.52|74.32|76.48|74.28|0
1635507660000|2021-10-29 11:41:00|76.52|74.32|76.61|74.41|76.61|74.41|76.52|74.32|0
1635507670000|2021-10-29 11:41:10|76.57|74.37|76.54|74.34|76.57|74.37|76.52|74.32|0
1635507680000|2021-10-29 11:41:20|76.57|74.37|76.59|74.39|76.61|74.41|76.57|74.37|0
1635507690000|2021-10-29 11:41:30|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1635507700000|2021-10-29 11:41:40|76.57|74.37|76.57|74.37|76.61|74.41|76.57|74.37|0
1635507710000|2021-10-29 11:41:50|76.61|74.41|76.66|74.46|76.66|74.46|76.61|74.41|0
1635507730000|2021-10-29 11:42:10|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1635507740000|2021-10-29 11:42:20|76.66|74.46|76.63|74.43|76.66|74.46|76.63|74.43|0
1635507750000|2021-10-29 11:42:30|76.61|74.41|76.66|74.46|76.66|74.46|76.61|74.41|0
1635507760000|2021-10-29 11:42:40|76.57|74.37|76.57|74.37|76.61|74.41|76.57|74.37|0
1635507780000|2021-10-29 11:43:00|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1635507810000|2021-10-29 11:43:30|76.59|74.39|76.57|74.37|76.61|74.41|76.57|74.37|0
1635507830000|2021-10-29 11:43:50|76.59|74.39|76.57|74.37|76.59|74.39|76.57|74.37|0
1635507840000|2021-10-29 11:44:00|76.59|74.39|76.57|74.37|76.59|74.39|76.57|74.37|0
1635507850000|2021-10-29 11:44:10|76.61|74.41|76.61|74.41|76.61|74.41|76.59|74.39|0
1635507860000|2021-10-29 11:44:20|76.56|74.36|76.61|74.41|76.61|74.41|76.56|74.36|0
1635507870000|2021-10-29 11:44:30|76.56|74.36|76.56|74.36|76.56|74.36|76.56|74.36|0
1635507880000|2021-10-29 11:44:40|76.61|74.41|76.56|74.36|76.61|74.41|76.56|74.36|0
1635507890000|2021-10-29 11:44:50|76.61|74.41|76.47|74.27|76.61|74.41|76.47|74.27|0
1635507900000|2021-10-29 11:45:00|76.52|74.32|76.5|74.3|76.52|74.32|76.5|74.3|0
1635507910000|2021-10-29 11:45:10|76.52|74.32|76.56|74.36|76.56|74.36|76.47|74.27|0
1635507920000|2021-10-29 11:45:20|76.59|74.39|76.59|74.39|76.59|74.39|76.59|74.39|0
1635507930000|2021-10-29 11:45:30|76.56|74.36|76.61|74.41|76.61|74.41|76.56|74.36|0
1635507940000|2021-10-29 11:45:40|76.59|74.39|76.59|74.39|76.59|74.39|76.59|74.39|0
1635507950000|2021-10-29 11:45:50|76.56|74.36|76.61|74.41|76.61|74.41|76.56|74.36|0
1635507970000|2021-10-29 11:46:10|76.56|74.36|76.56|74.36|76.56|74.36|76.56|74.36|0
1635507990000|2021-10-29 11:46:30|76.61|74.41|76.61|74.41|76.61|74.41|76.61|74.41|0
1635508000000|2021-10-29 11:46:40|76.56|74.36|76.52|74.32|76.56|74.36|76.52|74.32|0
1635508010000|2021-10-29 11:46:50|76.47|74.27|76.47|74.27|76.47|74.27|76.47|74.27|0
1635508020000|2021-10-29 11:47:00|76.52|74.32|76.43|74.23|76.52|74.32|76.43|74.23|0
1635508040000|2021-10-29 11:47:20|76.47|74.27|76.47|74.27|76.47|74.27|76.47|74.27|0
1635508050000|2021-10-29 11:47:30|76.43|74.23|76.43|74.23|76.43|74.23|76.43|74.23|0
1635508060000|2021-10-29 11:47:40|76.47|74.27|76.41|74.21|76.47|74.27|76.41|74.21|0
1635508070000|2021-10-29 11:47:50|76.43|74.23|76.43|74.23|76.43|74.23|76.43|74.23|0
1635508080000|2021-10-29 11:48:00|76.38|74.18|76.43|74.23|76.43|74.23|76.38|74.18|0
1635508090000|2021-10-29 11:48:10|76.47|74.27|76.47|74.27|76.47|74.27|76.47|74.27|0
1635508100000|2021-10-29 11:48:20|76.43|74.23|76.38|74.18|76.43|74.23|76.38|74.18|0
1635508110000|2021-10-29 11:48:30|76.41|74.21|76.43|74.23|76.43|74.23|76.38|74.18|0
1635508120000|2021-10-29 11:48:40|76.38|74.18|76.38|74.18|76.38|74.18|76.38|74.18|0
1635508140000|2021-10-29 11:49:00|76.34|74.14|76.34|74.14|76.34|74.14|76.34|74.14|0
1635508160000|2021-10-29 11:49:20|76.29|74.09|76.29|74.09|76.29|74.09|76.29|74.09|0
1635508170000|2021-10-29 11:49:30|76.27|74.07|76.34|74.14|76.34|74.14|76.27|74.07|0
1635508180000|2021-10-29 11:49:40|76.36|74.16|76.43|74.23|76.43|74.23|76.36|74.16|0
1635508210000|2021-10-29 11:50:10|76.38|74.18|76.34|74.14|76.38|74.18|76.34|74.14|0
1635508220000|2021-10-29 11:50:20|76.38|74.18|76.38|74.18|76.38|74.18|76.38|74.18|0
1635508230000|2021-10-29 11:50:30|76.34|74.14|76.29|74.09|76.34|74.14|76.29|74.09|0
1635508240000|2021-10-29 11:50:40|76.34|74.14|76.34|74.14|76.34|74.14|76.34|74.14|0
1635508250000|2021-10-29 11:50:50|76.29|74.09|76.29|74.09|76.29|74.09|76.29|74.09|0
1635508270000|2021-10-29 11:51:10|76.34|74.14|76.38|74.18|76.38|74.18|76.34|74.14|0
1635508310000|2021-10-29 11:51:50|76.34|74.14|76.34|74.14|76.34|74.14|76.34|74.14|0
1635508320000|2021-10-29 11:52:00|76.29|74.09|76.29|74.09|76.29|74.09|76.29|74.09|0
1635508330000|2021-10-29 11:52:10|76.25|74.05|76.25|74.05|76.29|74.09|76.25|74.05|0
1635508350000|2021-10-29 11:52:30|76.2|74|76.29|74.09|76.29|74.09|76.2|74|0
1635508370000|2021-10-29 11:52:50|76.25|74.05|76.25|74.05|76.29|74.09|76.25|74.05|0
1635508380000|2021-10-29 11:53:00|76.29|74.09|76.29|74.09|76.29|74.09|76.29|74.09|0
1635508420000|2021-10-29 11:53:40|76.25|74.05|76.25|74.05|76.25|74.05|76.25|74.05|0
1635508430000|2021-10-29 11:53:50|74.77|72.57|74.77|72.57|74.77|72.57|74.77|72.57|0
1635508440000|2021-10-29 11:54:00|74.81|72.61|74.77|72.57|74.81|72.61|74.77|72.57|0
1635508450000|2021-10-29 11:54:10|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1635508470000|2021-10-29 11:54:30|74.84|72.64|74.86|72.66|74.86|72.66|74.81|72.61|0
1635508480000|2021-10-29 11:54:40|74.84|72.64|74.84|72.64|74.84|72.64|74.84|72.64|0
1635508490000|2021-10-29 11:54:50|74.86|72.66|74.86|72.66|74.9|72.7|74.86|72.66|0
1635508500000|2021-10-29 11:55:00|74.9|72.7|74.9|72.7|74.95|72.75|74.9|72.7|0
1635508530000|2021-10-29 11:55:30|74.86|72.66|74.86|72.66|74.86|72.66|74.86|72.66|0
1635508540000|2021-10-29 11:55:40|74.9|72.7|74.9|72.7|74.9|72.7|74.9|72.7|0
1635508550000|2021-10-29 11:55:50|74.95|72.75|74.95|72.75|74.95|72.75|74.95|72.75|0
1635508560000|2021-10-29 11:56:00|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1635508590000|2021-10-29 11:56:30|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1635508600000|2021-10-29 11:56:40|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1635508620000|2021-10-29 11:57:00|74.94|72.74|74.92|72.72|74.94|72.74|74.9|72.7|0
1635508630000|2021-10-29 11:57:10|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1635508640000|2021-10-29 11:57:20|74.99|72.79|74.99|72.79|74.99|72.79|74.99|72.79|0
1635508670000|2021-10-29 11:57:50|75.08|72.88|75.08|72.88|75.08|72.88|75.08|72.88|0
1635508680000|2021-10-29 11:58:00|75.12|72.92|75.08|72.88|75.12|72.92|75.08|72.88|0
1635508690000|2021-10-29 11:58:10|75.12|72.92|75.12|72.92|75.12|72.92|75.12|72.92|0
1635508710000|2021-10-29 11:58:30|75.17|72.97|75.21|73.01|75.21|73.01|75.17|72.97|0
1635508720000|2021-10-29 11:58:40|75.26|73.06|75.21|73.01|75.26|73.06|75.21|73.01|0
1635508730000|2021-10-29 11:58:50|75.17|72.97|75.26|73.06|75.26|73.06|75.17|72.97|0
1635508740000|2021-10-29 11:59:00|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635508750000|2021-10-29 11:59:10|75.35|73.15|75.35|73.15|75.35|73.15|75.32|73.12|0
1635508770000|2021-10-29 11:59:30|75.32|73.12|75.35|73.15|75.35|73.15|75.32|73.12|0
1635508810000|2021-10-29 12:00:10|75.44|73.24|75.39|73.19|75.44|73.24|75.39|73.19|0
1635508820000|2021-10-29 12:00:20|75.44|73.24|75.39|73.19|75.44|73.24|75.39|73.19|0
1635508840000|2021-10-29 12:00:40|75.44|73.24|75.39|73.19|75.44|73.24|75.39|73.19|0
1635508850000|2021-10-29 12:00:50|75.44|73.24|75.52|73.32|75.52|73.32|75.44|73.24|0
1635508860000|2021-10-29 12:01:00|75.48|73.28|75.52|73.32|75.52|73.32|75.48|73.28|0
1635508940000|2021-10-29 12:02:20|75.48|73.28|75.48|73.28|75.48|73.28|75.48|73.28|0
1635508950000|2021-10-29 12:02:30|75.43|73.23|75.48|73.28|75.48|73.28|75.43|73.23|0
1635508960000|2021-10-29 12:02:40|75.43|73.23|75.43|73.23|75.43|73.23|75.43|73.23|0
1635508980000|2021-10-29 12:03:00|75.39|73.19|75.43|73.23|75.43|73.23|75.39|73.19|0
1635509030000|2021-10-29 12:03:50|75.39|73.19|75.39|73.19|75.39|73.19|75.39|73.19|0
1635509040000|2021-10-29 12:04:00|75.43|73.23|75.34|73.14|75.43|73.23|75.34|73.14|0
1635509050000|2021-10-29 12:04:10|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635509070000|2021-10-29 12:04:30|75.34|73.14|75.34|73.14|75.34|73.14|75.34|73.14|0
1635509080000|2021-10-29 12:04:40|75.3|73.1|75.34|73.14|75.34|73.14|75.3|73.1|0
1635509090000|2021-10-29 12:04:50|75.39|73.19|75.39|73.19|75.39|73.19|75.39|73.19|0
1635509100000|2021-10-29 12:05:00|75.34|73.14|75.39|73.19|75.39|73.19|75.34|73.14|0
1635509110000|2021-10-29 12:05:10|75.37|73.17|75.39|73.19|75.39|73.19|75.34|73.14|0
1635509120000|2021-10-29 12:05:20|75.34|73.14|75.34|73.14|75.34|73.14|75.34|73.14|0
1635509150000|2021-10-29 12:05:50|75.3|73.1|75.3|73.1|75.3|73.1|75.3|73.1|0
1635509160000|2021-10-29 12:06:00|75.21|73.01|75.21|73.01|75.25|73.05|75.21|73.01|0
1635509170000|2021-10-29 12:06:10|75.16|72.96|75.16|72.96|75.16|72.96|75.16|72.96|0
1635509180000|2021-10-29 12:06:20|75.21|73.01|75.21|73.01|75.21|73.01|75.21|73.01|0
1635509190000|2021-10-29 12:06:30|75.16|72.96|75.12|72.92|75.16|72.96|75.12|72.92|0
1635509200000|2021-10-29 12:06:40|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635509210000|2021-10-29 12:06:50|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1635509220000|2021-10-29 12:07:00|75.07|72.87|75.03|72.83|75.07|72.87|75.03|72.83|0
1635509230000|2021-10-29 12:07:10|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635509240000|2021-10-29 12:07:20|75.03|72.83|75.07|72.87|75.07|72.87|75.03|72.83|0
1635509250000|2021-10-29 12:07:30|75.03|72.83|74.98|72.78|75.03|72.83|74.98|72.78|0
1635509260000|2021-10-29 12:07:40|75.03|72.83|75.07|72.87|75.07|72.87|75.03|72.83|0
1635509270000|2021-10-29 12:07:50|75.12|72.92|75.07|72.87|75.12|72.92|75.07|72.87|0
1635509280000|2021-10-29 12:08:00|75.12|72.92|75.07|72.87|75.12|72.92|75.07|72.87|0
1635509290000|2021-10-29 12:08:10|75.12|72.92|75.07|72.87|75.12|72.92|75.07|72.87|0
1635509300000|2021-10-29 12:08:20|75.12|72.92|75.07|72.87|75.12|72.92|75.07|72.87|0
1635509310000|2021-10-29 12:08:30|75.03|72.83|74.98|72.78|75.03|72.83|74.98|72.78|0
1635509320000|2021-10-29 12:08:40|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1635509330000|2021-10-29 12:08:50|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635509340000|2021-10-29 12:09:00|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1635509350000|2021-10-29 12:09:10|74.98|72.78|74.94|72.74|74.98|72.78|74.94|72.74|0
1635509360000|2021-10-29 12:09:20|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635509370000|2021-10-29 12:09:30|74.94|72.74|74.98|72.78|74.98|72.78|74.94|72.74|0
1635509380000|2021-10-29 12:09:40|75.03|72.83|74.98|72.78|75.03|72.83|74.98|72.78|0
1635509390000|2021-10-29 12:09:50|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1635509400000|2021-10-29 12:10:00|74.92|72.72|74.94|72.74|74.94|72.74|74.92|72.72|0
1635509410000|2021-10-29 12:10:10|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1635509420000|2021-10-29 12:10:20|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1635509430000|2021-10-29 12:10:30|74.89|72.69|74.94|72.74|74.94|72.74|74.89|72.69|0
1635509470000|2021-10-29 12:11:10|74.98|72.78|74.94|72.74|74.98|72.78|74.94|72.74|0
1635509480000|2021-10-29 12:11:20|74.96|72.76|74.89|72.69|74.96|72.76|74.89|72.69|0
1635509490000|2021-10-29 12:11:30|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1635509500000|2021-10-29 12:11:40|74.89|72.69|74.8|72.6|74.89|72.69|74.8|72.6|0
1635509520000|2021-10-29 12:12:00|74.76|72.56|74.76|72.56|74.8|72.6|74.76|72.56|0
1635509540000|2021-10-29 12:12:20|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1635509550000|2021-10-29 12:12:30|74.76|72.56|74.76|72.56|74.76|72.56|74.76|72.56|0
1635509560000|2021-10-29 12:12:40|74.71|72.51|74.71|72.51|74.71|72.51|74.71|72.51|0
1635509570000|2021-10-29 12:12:50|74.76|72.56|74.8|72.6|74.8|72.6|74.76|72.56|0
1635509580000|2021-10-29 12:13:00|74.76|72.56|74.85|72.65|74.85|72.65|74.76|72.56|0
1635509590000|2021-10-29 12:13:10|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635509600000|2021-10-29 12:13:20|74.85|72.65|74.8|72.6|74.85|72.65|74.8|72.6|0
1635509610000|2021-10-29 12:13:30|74.85|72.65|74.85|72.65|74.85|72.65|74.85|72.65|0
1635509620000|2021-10-29 12:13:40|74.89|72.69|74.98|72.78|74.98|72.78|74.89|72.69|0
1635509630000|2021-10-29 12:13:50|75.03|72.83|75.03|72.83|75.03|72.83|74.98|72.78|0
1635509640000|2021-10-29 12:14:00|75.07|72.87|75.07|72.87|75.07|72.87|75.07|72.87|0
1635509650000|2021-10-29 12:14:10|75.03|72.83|74.98|72.78|75.03|72.83|74.98|72.78|0
1635509670000|2021-10-29 12:14:30|75.03|72.83|75.03|72.83|75.03|72.83|75.03|72.83|0
1635509690000|2021-10-29 12:14:50|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1635509700000|2021-10-29 12:15:00|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635509710000|2021-10-29 12:15:10|74.94|72.74|74.89|72.69|74.94|72.74|74.89|72.69|0
1635509720000|2021-10-29 12:15:20|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1635509730000|2021-10-29 12:15:30|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1635509740000|2021-10-29 12:15:40|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1635509750000|2021-10-29 12:15:50|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1635509760000|2021-10-29 12:16:00|74.94|72.74|74.94|72.74|74.94|72.74|74.94|72.74|0
1635509780000|2021-10-29 12:16:20|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1635509790000|2021-10-29 12:16:30|75.02|72.82|75.07|72.87|75.07|72.87|75.02|72.82|0
1635509800000|2021-10-29 12:16:40|75.02|72.82|74.98|72.78|75.02|72.82|74.98|72.78|0
1635509810000|2021-10-29 12:16:50|75.02|72.82|75.02|72.82|75.02|72.82|74.98|72.78|0
1635509820000|2021-10-29 12:17:00|74.98|72.78|75.11|72.91|75.11|72.91|74.98|72.78|0
1635509830000|2021-10-29 12:17:10|75.07|72.87|75.02|72.82|75.07|72.87|75.02|72.82|0
1635509860000|2021-10-29 12:17:40|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1635509870000|2021-10-29 12:17:50|75.02|72.82|74.98|72.78|75.02|72.82|74.98|72.78|0
1635509880000|2021-10-29 12:18:00|75.02|72.82|75.07|72.87|75.07|72.87|75.02|72.82|0
1635509890000|2021-10-29 12:18:10|75.02|72.82|75.02|72.82|75.07|72.87|75.02|72.82|0
1635509900000|2021-10-29 12:18:20|75.07|72.87|75.11|72.91|75.11|72.91|75.02|72.82|0
1635509910000|2021-10-29 12:18:30|75.07|72.87|75.02|72.82|75.07|72.87|75.02|72.82|0
1635509920000|2021-10-29 12:18:40|74.98|72.78|74.93|72.73|74.98|72.78|74.93|72.73|0
1635509940000|2021-10-29 12:19:00|74.89|72.69|74.93|72.73|74.93|72.73|74.89|72.69|0
1635509950000|2021-10-29 12:19:10|74.89|72.69|74.93|72.73|74.93|72.73|74.89|72.69|0
1635509960000|2021-10-29 12:19:20|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635509970000|2021-10-29 12:19:30|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635509980000|2021-10-29 12:19:40|74.96|72.76|74.96|72.76|74.96|72.76|74.93|72.73|0
1635509990000|2021-10-29 12:19:50|74.93|72.73|74.96|72.76|74.96|72.76|74.93|72.73|0
1635510000000|2021-10-29 12:20:00|74.93|72.73|74.93|72.73|74.93|72.73|74.89|72.69|0
1635510010000|2021-10-29 12:20:10|74.89|72.69|74.93|72.73|74.93|72.73|74.89|72.69|0
1635510030000|2021-10-29 12:20:30|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1635510040000|2021-10-29 12:20:40|74.93|72.73|74.89|72.69|74.93|72.73|74.89|72.69|0
1635510050000|2021-10-29 12:20:50|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635510060000|2021-10-29 12:21:00|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1635510070000|2021-10-29 12:21:10|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635510090000|2021-10-29 12:21:30|74.89|72.69|74.93|72.73|74.93|72.73|74.89|72.69|0
1635510110000|2021-10-29 12:21:50|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635510120000|2021-10-29 12:22:00|74.84|72.64|74.84|72.64|74.84|72.64|74.8|72.6|0
1635510130000|2021-10-29 12:22:10|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635510140000|2021-10-29 12:22:20|74.87|72.67|74.84|72.64|74.87|72.67|74.84|72.64|0
1635510150000|2021-10-29 12:22:30|74.8|72.6|74.8|72.6|74.84|72.64|74.8|72.6|0
1635510160000|2021-10-29 12:22:40|74.84|72.64|74.8|72.6|74.84|72.64|74.8|72.6|0
1635510180000|2021-10-29 12:23:00|74.82|72.62|74.82|72.62|74.82|72.62|74.82|72.62|0
1635510190000|2021-10-29 12:23:10|74.8|72.6|74.84|72.64|74.84|72.64|74.8|72.6|0
1635510200000|2021-10-29 12:23:20|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635510210000|2021-10-29 12:23:30|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635510220000|2021-10-29 12:23:40|74.89|72.69|74.89|72.69|74.93|72.73|74.89|72.69|0
1635510240000|2021-10-29 12:24:00|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635510250000|2021-10-29 12:24:10|74.98|72.78|74.93|72.73|74.98|72.78|74.93|72.73|0
1635510260000|2021-10-29 12:24:20|74.98|72.78|74.93|72.73|74.98|72.78|74.93|72.73|0
1635510270000|2021-10-29 12:24:30|74.98|72.78|75.02|72.82|75.02|72.82|74.98|72.78|0
1635510290000|2021-10-29 12:24:50|75.04|72.84|75.07|72.87|75.07|72.87|75.04|72.84|0
1635510300000|2021-10-29 12:25:00|75.11|72.91|75.02|72.82|75.11|72.91|75.02|72.82|0
1635510310000|2021-10-29 12:25:10|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1635510330000|2021-10-29 12:25:30|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635510350000|2021-10-29 12:25:50|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635510360000|2021-10-29 12:26:00|74.93|72.73|74.98|72.78|74.98|72.78|74.89|72.69|0
1635510370000|2021-10-29 12:26:10|74.93|72.73|74.98|72.78|74.98|72.78|74.93|72.73|0
1635510380000|2021-10-29 12:26:20|74.93|72.73|74.98|72.78|74.98|72.78|74.93|72.73|0
1635510390000|2021-10-29 12:26:30|74.93|72.73|74.98|72.78|74.98|72.78|74.93|72.73|0
1635510400000|2021-10-29 12:26:40|75.02|72.82|75|72.8|75.02|72.82|75|72.8|0
1635510410000|2021-10-29 12:26:50|74.98|72.78|75.02|72.82|75.02|72.82|74.98|72.78|0
1635510420000|2021-10-29 12:27:00|74.93|72.73|74.89|72.69|74.93|72.73|74.89|72.69|0
1635510440000|2021-10-29 12:27:20|74.93|72.73|74.93|72.73|74.93|72.73|74.89|72.69|0
1635510450000|2021-10-29 12:27:30|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635510460000|2021-10-29 12:27:40|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635510480000|2021-10-29 12:28:00|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635510500000|2021-10-29 12:28:20|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635510510000|2021-10-29 12:28:30|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635510520000|2021-10-29 12:28:40|74.93|72.73|74.93|72.73|74.93|72.73|74.93|72.73|0
1635510530000|2021-10-29 12:28:50|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635510540000|2021-10-29 12:29:00|74.91|72.71|74.93|72.73|74.93|72.73|74.89|72.69|0
1635510550000|2021-10-29 12:29:10|74.89|72.69|74.89|72.69|74.89|72.69|74.89|72.69|0
1635510560000|2021-10-29 12:29:20|74.91|72.71|74.93|72.73|74.93|72.73|74.89|72.69|0
1635510570000|2021-10-29 12:29:30|74.91|72.71|74.93|72.73|74.93|72.73|74.89|72.69|0
1635510590000|2021-10-29 12:29:50|74.97|72.77|74.95|72.75|74.97|72.77|74.93|72.73|0
1635510600000|2021-10-29 12:30:00|75.27|73.07|75.24|73.04|75.29|73.09|75.11|72.91|0
1635510610000|2021-10-29 12:30:10|75.2|73|75.15|72.95|75.2|73|75.11|72.91|0
1635510620000|2021-10-29 12:30:20|75.11|72.91|75.02|72.82|75.11|72.91|74.97|72.77|0
1635510630000|2021-10-29 12:30:30|74.97|72.77|75.11|72.91|75.11|72.91|74.97|72.77|0
1635510640000|2021-10-29 12:30:40|75.06|72.86|75.02|72.82|75.06|72.86|75.02|72.82|0
1635510650000|2021-10-29 12:30:50|74.97|72.77|75.02|72.82|75.06|72.86|74.97|72.77|0
1635510660000|2021-10-29 12:31:00|74.97|72.77|74.93|72.73|74.97|72.77|74.88|72.68|0
1635510670000|2021-10-29 12:31:10|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635510680000|2021-10-29 12:31:20|74.93|72.73|75.02|72.82|75.02|72.82|74.93|72.73|0
1635510690000|2021-10-29 12:31:30|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635510700000|2021-10-29 12:31:40|75.02|72.82|74.84|72.64|75.02|72.82|74.84|72.64|0
1635510710000|2021-10-29 12:31:50|74.79|72.59|74.75|72.55|74.79|72.59|74.71|72.51|0
1635510720000|2021-10-29 12:32:00|74.79|72.59|74.84|72.64|74.88|72.68|74.79|72.59|0
1635510730000|2021-10-29 12:32:10|74.79|72.59|74.79|72.59|74.79|72.59|74.79|72.59|0
1635510740000|2021-10-29 12:32:20|74.71|72.51|74.62|72.42|74.71|72.51|74.62|72.42|0
1635510750000|2021-10-29 12:32:30|74.53|72.33|74.57|72.37|74.57|72.37|74.53|72.33|0
1635510760000|2021-10-29 12:32:40|74.53|72.33|74.53|72.33|74.57|72.37|74.53|72.33|0
1635510770000|2021-10-29 12:32:50|74.66|72.46|74.66|72.46|74.66|72.46|74.62|72.42|0
1635510780000|2021-10-29 12:33:00|74.75|72.55|74.75|72.55|74.75|72.55|74.75|72.55|0
1635510790000|2021-10-29 12:33:10|74.79|72.59|74.79|72.59|74.79|72.59|74.75|72.55|0
1635510800000|2021-10-29 12:33:20|74.84|72.64|74.79|72.59|74.84|72.64|74.79|72.59|0
1635510810000|2021-10-29 12:33:30|74.88|72.68|74.79|72.59|74.88|72.68|74.79|72.59|0
1635510820000|2021-10-29 12:33:40|74.75|72.55|74.84|72.64|74.84|72.64|74.7|72.5|0
1635510830000|2021-10-29 12:33:50|74.79|72.59|74.79|72.59|74.79|72.59|74.79|72.59|0
1635510840000|2021-10-29 12:34:00|74.84|72.64|74.93|72.73|74.93|72.73|74.84|72.64|0
1635510850000|2021-10-29 12:34:10|74.88|72.68|74.93|72.73|74.93|72.73|74.88|72.68|0
1635510860000|2021-10-29 12:34:20|74.88|72.68|74.88|72.68|74.93|72.73|74.88|72.68|0
1635510870000|2021-10-29 12:34:30|74.84|72.64|74.7|72.5|74.84|72.64|74.7|72.5|0
1635510880000|2021-10-29 12:34:40|74.75|72.55|74.7|72.5|74.75|72.55|74.7|72.5|0
1635510890000|2021-10-29 12:34:50|74.75|72.55|74.75|72.55|74.75|72.55|74.75|72.55|0
1635510900000|2021-10-29 12:35:00|74.77|72.57|74.84|72.64|74.84|72.64|74.75|72.55|0
1635510910000|2021-10-29 12:35:10|74.88|72.68|74.93|72.73|74.93|72.73|74.88|72.68|0
1635510920000|2021-10-29 12:35:20|74.88|72.68|74.88|72.68|74.88|72.68|74.88|72.68|0
1635510930000|2021-10-29 12:35:30|74.93|72.73|74.93|72.73|74.93|72.73|74.91|72.71|0
1635510940000|2021-10-29 12:35:40|74.97|72.77|74.97|72.77|75.02|72.82|74.97|72.77|0
1635510950000|2021-10-29 12:35:50|74.93|72.73|74.88|72.68|74.93|72.73|74.88|72.68|0
1635510960000|2021-10-29 12:36:00|74.79|72.59|74.84|72.64|74.88|72.68|74.79|72.59|0
1635510970000|2021-10-29 12:36:10|74.79|72.59|74.79|72.59|74.79|72.59|74.79|72.59|0
1635510980000|2021-10-29 12:36:20|74.75|72.55|74.75|72.55|74.75|72.55|74.75|72.55|0
1635510990000|2021-10-29 12:36:30|74.79|72.59|74.79|72.59|74.79|72.59|74.75|72.55|0
1635511000000|2021-10-29 12:36:40|74.75|72.55|74.75|72.55|74.75|72.55|74.75|72.55|0
1635511010000|2021-10-29 12:36:50|74.7|72.5|74.66|72.46|74.7|72.5|74.66|72.46|0
1635511020000|2021-10-29 12:37:00|74.7|72.5|74.7|72.5|74.75|72.55|74.7|72.5|0
1635511030000|2021-10-29 12:37:10|74.66|72.46|74.53|72.33|74.66|72.46|74.53|72.33|0
1635511040000|2021-10-29 12:37:20|74.57|72.37|74.57|72.37|74.57|72.37|74.57|72.37|0
1635511050000|2021-10-29 12:37:30|74.53|72.33|74.53|72.33|74.53|72.33|74.53|72.33|0
1635511060000|2021-10-29 12:37:40|74.57|72.37|74.53|72.33|74.57|72.37|74.53|72.33|0
1635511070000|2021-10-29 12:37:50|74.57|72.37|74.61|72.41|74.61|72.41|74.57|72.37|0
1635511080000|2021-10-29 12:38:00|74.57|72.37|74.57|72.37|74.57|72.37|74.57|72.37|0
1635511090000|2021-10-29 12:38:10|74.59|72.39|74.48|72.28|74.59|72.39|74.48|72.28|0
1635511100000|2021-10-29 12:38:20|74.44|72.24|74.44|72.24|74.44|72.24|74.44|72.24|0
1635511120000|2021-10-29 12:38:40|74.39|72.19|74.39|72.19|74.39|72.19|74.35|72.15|0
1635511130000|2021-10-29 12:38:50|74.44|72.24|74.44|72.24|74.48|72.28|74.44|72.24|0
1635511140000|2021-10-29 12:39:00|74.52|72.32|74.52|72.32|74.52|72.32|74.52|72.32|0
1635511150000|2021-10-29 12:39:10|74.44|72.24|74.39|72.19|74.44|72.24|74.35|72.15|0
1635511160000|2021-10-29 12:39:20|74.44|72.24|74.48|72.28|74.48|72.28|74.44|72.24|0
1635511170000|2021-10-29 12:39:30|74.52|72.32|74.7|72.5|74.7|72.5|74.52|72.32|0
1635511180000|2021-10-29 12:39:40|74.75|72.55|74.7|72.5|74.75|72.55|74.7|72.5|0
1635511190000|2021-10-29 12:39:50|74.75|72.55|74.79|72.59|74.84|72.64|74.75|72.55|0
1635511200000|2021-10-29 12:40:00|74.84|72.64|74.88|72.68|74.88|72.68|74.84|72.64|0
1635511210000|2021-10-29 12:40:10|74.92|72.72|74.97|72.77|74.97|72.77|74.88|72.68|0
1635511220000|2021-10-29 12:40:20|74.92|72.72|74.88|72.68|74.92|72.72|74.84|72.64|0
1635511230000|2021-10-29 12:40:30|74.92|72.72|74.84|72.64|74.92|72.72|74.84|72.64|0
1635511240000|2021-10-29 12:40:40|74.79|72.59|75.01|72.81|75.01|72.81|74.79|72.59|0
1635511250000|2021-10-29 12:40:50|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1635511260000|2021-10-29 12:41:00|74.92|72.72|74.88|72.68|74.92|72.72|74.88|72.68|0
1635511270000|2021-10-29 12:41:10|74.84|72.64|74.75|72.55|74.84|72.64|74.75|72.55|0
1635511280000|2021-10-29 12:41:20|74.79|72.59|74.75|72.55|74.79|72.59|74.75|72.55|0
1635511290000|2021-10-29 12:41:30|74.79|72.59|74.79|72.59|74.79|72.59|74.75|72.55|0
1635511300000|2021-10-29 12:41:40|74.83|72.63|74.92|72.72|74.92|72.72|74.83|72.63|0
1635511310000|2021-10-29 12:41:50|74.97|72.77|74.97|72.77|74.97|72.77|74.92|72.72|0
1635511320000|2021-10-29 12:42:00|75.01|72.81|74.88|72.68|75.01|72.81|74.88|72.68|0
1635511330000|2021-10-29 12:42:10|74.92|72.72|74.97|72.77|74.97|72.77|74.92|72.72|0
1635511340000|2021-10-29 12:42:20|74.88|72.68|74.88|72.68|74.88|72.68|74.88|72.68|0
1635511350000|2021-10-29 12:42:30|74.92|72.72|74.92|72.72|74.97|72.77|74.92|72.72|0
1635511370000|2021-10-29 12:42:50|74.88|72.68|74.88|72.68|74.88|72.68|74.83|72.63|0
1635511380000|2021-10-29 12:43:00|74.83|72.63|74.83|72.63|74.83|72.63|74.79|72.59|0
1635511390000|2021-10-29 12:43:10|74.79|72.59|74.79|72.59|74.79|72.59|74.79|72.59|0
1635511400000|2021-10-29 12:43:20|74.83|72.63|74.88|72.68|74.88|72.68|74.83|72.63|0
1635511410000|2021-10-29 12:43:30|74.86|72.66|74.86|72.66|74.88|72.68|74.86|72.66|0
1635511420000|2021-10-29 12:43:40|74.88|72.68|75.01|72.81|75.01|72.81|74.88|72.68|0
1635511430000|2021-10-29 12:43:50|75.06|72.86|75.1|72.9|75.1|72.9|75.06|72.86|0
1635511440000|2021-10-29 12:44:00|75.15|72.95|75.1|72.9|75.15|72.95|75.1|72.9|0
1635511450000|2021-10-29 12:44:10|75.15|72.95|75.17|72.97|75.17|72.97|75.15|72.95|0
1635511460000|2021-10-29 12:44:20|75.24|73.04|75.24|73.04|75.24|73.04|75.19|72.99|0
1635511470000|2021-10-29 12:44:30|75.19|72.99|75.19|72.99|75.19|72.99|75.15|72.95|0
1635511480000|2021-10-29 12:44:40|75.15|72.95|75.19|72.99|75.24|73.04|75.15|72.95|0
1635511490000|2021-10-29 12:44:50|75.21|73.01|75.19|72.99|75.21|73.01|75.19|72.99|0
1635511500000|2021-10-29 12:45:00|75.28|73.08|75.33|73.13|75.33|73.13|75.28|73.08|0
1635511510000|2021-10-29 12:45:10|75.28|73.08|75.37|73.17|75.37|73.17|75.28|73.08|0
1635511520000|2021-10-29 12:45:20|75.32|73.12|75.24|73.04|75.32|73.12|75.19|72.99|0
1635511530000|2021-10-29 12:45:30|75.15|72.95|75.12|72.92|75.15|72.95|75.12|72.92|0
1635511540000|2021-10-29 12:45:40|75.15|72.95|75.17|72.97|75.19|72.99|75.15|72.95|0
1635511550000|2021-10-29 12:45:50|75.19|72.99|75.19|72.99|75.19|72.99|75.15|72.95|0
1635511560000|2021-10-29 12:46:00|75.15|72.95|75.19|72.99|75.19|72.99|75.1|72.9|0
1635511570000|2021-10-29 12:46:10|75.23|73.03|75.41|73.21|75.41|73.21|75.23|73.03|0
1635511580000|2021-10-29 12:46:20|75.44|73.24|75.46|73.26|75.46|73.26|75.41|73.21|0
1635511590000|2021-10-29 12:46:30|75.41|73.21|75.37|73.17|75.41|73.21|75.37|73.17|0
1635511600000|2021-10-29 12:46:40|75.32|73.12|75.32|73.12|75.37|73.17|75.32|73.12|0
1635511610000|2021-10-29 12:46:50|75.37|73.17|75.37|73.17|75.37|73.17|75.37|73.17|0
1635511620000|2021-10-29 12:47:00|75.32|73.12|75.37|73.17|75.37|73.17|75.32|73.12|0
1635511630000|2021-10-29 12:47:10|75.41|73.21|75.41|73.21|75.41|73.21|75.37|73.17|0
1635511640000|2021-10-29 12:47:20|75.5|73.3|75.41|73.21|75.5|73.3|75.41|73.21|0
1635511650000|2021-10-29 12:47:30|75.37|73.17|75.41|73.21|75.41|73.21|75.32|73.12|0
1635511660000|2021-10-29 12:47:40|75.5|73.3|75.5|73.3|75.5|73.3|75.46|73.26|0
1635511670000|2021-10-29 12:47:50|75.55|73.35|75.55|73.35|75.55|73.35|75.5|73.3|0
1635511680000|2021-10-29 12:48:00|75.59|73.39|75.64|73.44|75.64|73.44|75.59|73.39|0
1635511690000|2021-10-29 12:48:10|75.59|73.39|75.59|73.39|75.64|73.44|75.59|73.39|0
1635511700000|2021-10-29 12:48:20|75.64|73.44|75.68|73.48|75.73|73.53|75.64|73.44|0
1635511710000|2021-10-29 12:48:30|75.66|73.46|75.66|73.46|75.66|73.46|75.64|73.44|0
1635511720000|2021-10-29 12:48:40|75.73|73.53|75.77|73.57|75.82|73.62|75.73|73.53|0
1635511730000|2021-10-29 12:48:50|75.82|73.62|75.86|73.66|75.86|73.66|75.82|73.62|0
1635511740000|2021-10-29 12:49:00|75.91|73.71|75.82|73.62|75.91|73.71|75.82|73.62|0
1635511750000|2021-10-29 12:49:10|75.77|73.57|75.82|73.62|75.82|73.62|75.77|73.57|0
1635511760000|2021-10-29 12:49:20|75.8|73.6|75.82|73.62|75.82|73.62|75.8|73.6|0
1635511770000|2021-10-29 12:49:30|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635511780000|2021-10-29 12:49:40|75.73|73.53|75.73|73.53|75.73|73.53|75.68|73.48|0
1635511790000|2021-10-29 12:49:50|75.77|73.57|75.77|73.57|75.77|73.57|75.77|73.57|0
1635511800000|2021-10-29 12:50:00|75.86|73.66|75.73|73.53|75.86|73.66|75.73|73.53|0
1635511810000|2021-10-29 12:50:10|75.91|73.71|75.91|73.71|75.91|73.71|75.86|73.66|0
1635511820000|2021-10-29 12:50:20|76|73.8|75.95|73.75|76|73.8|75.95|73.75|0
1635511830000|2021-10-29 12:50:30|76|73.8|76.04|73.84|76.09|73.89|76|73.8|0
1635511840000|2021-10-29 12:50:40|76|73.8|76.18|73.98|76.18|73.98|76|73.8|0
1635511850000|2021-10-29 12:50:50|76.31|74.11|76.36|74.16|76.36|74.16|76.31|74.11|0
1635511870000|2021-10-29 12:51:10|76.31|74.11|76.36|74.16|76.36|74.16|76.27|74.07|0
1635511880000|2021-10-29 12:51:20|76.31|74.11|76.22|74.02|76.31|74.11|76.22|74.02|0
1635511890000|2021-10-29 12:51:30|76.27|74.07|76.18|73.98|76.27|74.07|76.18|73.98|0
1635511900000|2021-10-29 12:51:40|76.22|74.02|76.13|73.93|76.22|74.02|76.13|73.93|0
1635511910000|2021-10-29 12:51:50|76.18|73.98|76.13|73.93|76.18|73.98|76.09|73.89|0
1635511920000|2021-10-29 12:52:00|76.18|73.98|76.18|73.98|76.18|73.98|76.13|73.93|0
1635511930000|2021-10-29 12:52:10|76.13|73.93|76.18|73.98|76.18|73.98|76.13|73.93|0
1635511940000|2021-10-29 12:52:20|76.13|73.93|76.09|73.89|76.18|73.98|76.09|73.89|0
1635511950000|2021-10-29 12:52:30|76.13|73.93|76.13|73.93|76.13|73.93|76.09|73.89|0
1635511960000|2021-10-29 12:52:40|76.09|73.89|76.09|73.89|76.09|73.89|76.04|73.84|0
1635511970000|2021-10-29 12:52:50|76.13|73.93|76.13|73.93|76.13|73.93|76.09|73.89|0
1635511980000|2021-10-29 12:53:00|76.18|73.98|76.09|73.89|76.18|73.98|76.04|73.84|0
1635511990000|2021-10-29 12:53:10|76.04|73.84|76.04|73.84|76.04|73.84|76|73.8|0
1635512000000|2021-10-29 12:53:20|76|73.8|76.09|73.89|76.09|73.89|76|73.8|0
1635512010000|2021-10-29 12:53:30|76.13|73.93|76.18|73.98|76.18|73.98|76.13|73.93|0
1635512020000|2021-10-29 12:53:40|76.27|74.07|76.04|73.84|76.27|74.07|76.04|73.84|0
1635512030000|2021-10-29 12:53:50|76|73.8|76|73.8|76|73.8|75.95|73.75|0
1635512040000|2021-10-29 12:54:00|76.04|73.84|76.04|73.84|76.04|73.84|76.04|73.84|0
1635512050000|2021-10-29 12:54:10|76.09|73.89|76.09|73.89|76.09|73.89|76.04|73.84|0
1635512070000|2021-10-29 12:54:30|76.04|73.84|76.09|73.89|76.09|73.89|76.04|73.84|0
1635512090000|2021-10-29 12:54:50|76.13|73.93|76.13|73.93|76.13|73.93|76.09|73.89|0
1635512100000|2021-10-29 12:55:00|76.09|73.89|76.04|73.84|76.09|73.89|76.04|73.84|0
1635512110000|2021-10-29 12:55:10|76.13|73.93|76.09|73.89|76.13|73.93|76.09|73.89|0
1635512120000|2021-10-29 12:55:20|76.13|73.93|76.09|73.89|76.13|73.93|76.09|73.89|0
1635512130000|2021-10-29 12:55:30|76.04|73.84|76.09|73.89|76.09|73.89|76.04|73.84|0
1635512140000|2021-10-29 12:55:40|76.18|73.98|76.09|73.89|76.18|73.98|76.09|73.89|0
1635512150000|2021-10-29 12:55:50|76.04|73.84|76.04|73.84|76.04|73.84|76.04|73.84|0
1635512160000|2021-10-29 12:56:00|76.09|73.89|75.99|73.79|76.09|73.89|75.99|73.79|0
1635512170000|2021-10-29 12:56:10|76.04|73.84|76.09|73.89|76.09|73.89|76.04|73.84|0
1635512180000|2021-10-29 12:56:20|75.99|73.79|75.99|73.79|75.99|73.79|75.99|73.79|0
1635512200000|2021-10-29 12:56:40|75.9|73.7|75.9|73.7|75.9|73.7|75.9|73.7|0
1635512210000|2021-10-29 12:56:50|75.86|73.66|75.9|73.7|75.9|73.7|75.86|73.66|0
1635512220000|2021-10-29 12:57:00|75.86|73.66|75.9|73.7|75.9|73.7|75.86|73.66|0
1635512230000|2021-10-29 12:57:10|75.95|73.75|75.99|73.79|75.99|73.79|75.95|73.75|0
1635512240000|2021-10-29 12:57:20|76.04|73.84|75.95|73.75|76.04|73.84|75.95|73.75|0
1635512250000|2021-10-29 12:57:30|75.99|73.79|75.95|73.75|75.99|73.79|75.95|73.75|0
1635512260000|2021-10-29 12:57:40|75.9|73.7|75.99|73.79|75.99|73.79|75.9|73.7|0
1635512270000|2021-10-29 12:57:50|76.04|73.84|76.04|73.84|76.04|73.84|76.04|73.84|0
1635512280000|2021-10-29 12:58:00|75.99|73.79|75.95|73.75|75.99|73.79|75.9|73.7|0
1635512290000|2021-10-29 12:58:10|75.9|73.7|75.86|73.66|75.9|73.7|75.81|73.61|0
1635512300000|2021-10-29 12:58:20|75.81|73.61|75.86|73.66|75.86|73.66|75.81|73.61|0
1635512310000|2021-10-29 12:58:30|75.77|73.57|75.72|73.52|75.77|73.57|75.72|73.52|0
1635512320000|2021-10-29 12:58:40|75.77|73.57|75.81|73.61|75.81|73.61|75.77|73.57|0
1635512330000|2021-10-29 12:58:50|75.86|73.66|75.86|73.66|75.86|73.66|75.86|73.66|0
1635512340000|2021-10-29 12:59:00|75.9|73.7|75.9|73.7|75.9|73.7|75.86|73.66|0
1635512350000|2021-10-29 12:59:10|75.86|73.66|75.86|73.66|75.86|73.66|75.86|73.66|0
1635512360000|2021-10-29 12:59:20|75.81|73.61|75.86|73.66|75.86|73.66|75.81|73.61|0
1635512380000|2021-10-29 12:59:40|75.81|73.61|75.86|73.66|75.86|73.66|75.81|73.61|0
1635512390000|2021-10-29 12:59:50|75.9|73.7|75.9|73.7|75.9|73.7|75.9|73.7|0
1635512400000|2021-10-29 13:00:00|75.95|73.75|75.88|73.68|75.95|73.75|75.88|73.68|0
1635512410000|2021-10-29 13:00:10|75.81|73.61|75.77|73.57|75.81|73.61|75.77|73.57|0
1635512420000|2021-10-29 13:00:20|75.72|73.52|75.63|73.43|75.72|73.52|75.63|73.43|0
1635512430000|2021-10-29 13:00:30|75.68|73.48|75.77|73.57|75.77|73.57|75.68|73.48|0
1635512450000|2021-10-29 13:00:50|75.81|73.61|75.9|73.7|75.9|73.7|75.81|73.61|0
1635512460000|2021-10-29 13:01:00|75.95|73.75|75.95|73.75|75.95|73.75|75.95|73.75|0
1635512470000|2021-10-29 13:01:10|75.99|73.79|76.04|73.84|76.04|73.84|75.99|73.79|0
1635512480000|2021-10-29 13:01:20|76.08|73.88|76.13|73.93|76.13|73.93|76.08|73.88|0
1635512490000|2021-10-29 13:01:30|76.08|73.88|76.08|73.88|76.08|73.88|76.08|73.88|0
1635512500000|2021-10-29 13:01:40|76.04|73.84|76.08|73.88|76.08|73.88|76.04|73.84|0
1635512510000|2021-10-29 13:01:50|76.04|73.84|76.13|73.93|76.13|73.93|76.04|73.84|0
1635512520000|2021-10-29 13:02:00|76.08|73.88|76.13|73.93|76.17|73.97|76.08|73.88|0
1635512530000|2021-10-29 13:02:10|76.11|73.91|76.13|73.93|76.13|73.93|76.08|73.88|0
1635512540000|2021-10-29 13:02:20|76.17|73.97|76.17|73.97|76.17|73.97|76.17|73.97|0
1635512550000|2021-10-29 13:02:30|76.15|73.95|76.13|73.93|76.15|73.95|76.13|73.93|0
1635512570000|2021-10-29 13:02:50|76.08|73.88|76.08|73.88|76.13|73.93|76.08|73.88|0
1635512590000|2021-10-29 13:03:10|76.04|73.84|76.13|73.93|76.13|73.93|76.04|73.84|0
1635512600000|2021-10-29 13:03:20|76.08|73.88|76.08|73.88|76.08|73.88|76.08|73.88|0
1635512610000|2021-10-29 13:03:30|76.13|73.93|76.08|73.88|76.13|73.93|76.08|73.88|0
1635512620000|2021-10-29 13:03:40|76.13|73.93|76.13|73.93|76.13|73.93|76.13|73.93|0
1635512630000|2021-10-29 13:03:50|76.08|73.88|76.08|73.88|76.08|73.88|76.08|73.88|0
1635512640000|2021-10-29 13:04:00|76.13|73.93|76.13|73.93|76.13|73.93|76.13|73.93|0
1635512650000|2021-10-29 13:04:10|76.08|73.88|76.08|73.88|76.08|73.88|76.08|73.88|0
1635512660000|2021-10-29 13:04:20|76.13|73.93|76.13|73.93|76.13|73.93|76.13|73.93|0
1635512670000|2021-10-29 13:04:30|76.08|73.88|76.17|73.97|76.17|73.97|76.08|73.88|0
1635512680000|2021-10-29 13:04:40|76.13|73.93|76.13|73.93|76.13|73.93|76.13|73.93|0
1635512690000|2021-10-29 13:04:50|76.08|73.88|76.08|73.88|76.13|73.93|76.08|73.88|0
1635512700000|2021-10-29 13:05:00|76.04|73.84|76.08|73.88|76.13|73.93|76.04|73.84|0
1635512720000|2021-10-29 13:05:20|76.13|73.93|76.13|73.93|76.13|73.93|76.13|73.93|0
1635512730000|2021-10-29 13:05:30|76.17|73.97|76.17|73.97|76.17|73.97|76.17|73.97|0
1635512740000|2021-10-29 13:05:40|76.13|73.93|76.13|73.93|76.13|73.93|76.13|73.93|0
1635512750000|2021-10-29 13:05:50|76.17|73.97|76.17|73.97|76.17|73.97|76.17|73.97|0
1635512760000|2021-10-29 13:06:00|76.13|73.93|76.17|73.97|76.17|73.97|76.13|73.93|0
1635512770000|2021-10-29 13:06:10|76.22|74.02|76.22|74.02|76.26|74.06|76.22|74.02|0
1635512790000|2021-10-29 13:06:30|76.13|73.93|76.08|73.88|76.13|73.93|76.08|73.88|0
1635512800000|2021-10-29 13:06:40|76.22|74.02|76.22|74.02|76.22|74.02|76.19|73.99|0
1635512810000|2021-10-29 13:06:50|76.26|74.06|76.31|74.11|76.31|74.11|76.26|74.06|0
1635512820000|2021-10-29 13:07:00|76.26|74.06|76.35|74.15|76.35|74.15|76.26|74.06|0
1635512830000|2021-10-29 13:07:10|76.44|74.24|76.44|74.24|76.44|74.24|76.4|74.2|0
1635512850000|2021-10-29 13:07:30|76.4|74.2|76.35|74.15|76.4|74.2|76.35|74.15|0
1635512860000|2021-10-29 13:07:40|76.31|74.11|76.31|74.11|76.31|74.11|76.31|74.11|0
1635512870000|2021-10-29 13:07:50|76.26|74.06|76.35|74.15|76.35|74.15|76.26|74.06|0
1635512880000|2021-10-29 13:08:00|76.31|74.11|76.26|74.06|76.35|74.15|76.26|74.06|0
1635512890000|2021-10-29 13:08:10|76.35|74.15|76.31|74.11|76.35|74.15|76.31|74.11|0
1635512900000|2021-10-29 13:08:20|76.35|74.15|76.35|74.15|76.35|74.15|76.35|74.15|0
1635512910000|2021-10-29 13:08:30|76.4|74.2|76.37|74.17|76.4|74.2|76.35|74.15|0
1635512920000|2021-10-29 13:08:40|76.4|74.2|76.44|74.24|76.44|74.24|76.4|74.2|0
1635512930000|2021-10-29 13:08:50|76.4|74.2|76.44|74.24|76.44|74.24|76.4|74.2|0
1635512940000|2021-10-29 13:09:00|76.4|74.2|76.4|74.2|76.4|74.2|76.37|74.17|0
1635512950000|2021-10-29 13:09:10|76.44|74.24|76.44|74.24|76.44|74.24|76.44|74.24|0
1635512960000|2021-10-29 13:09:20|76.4|74.2|76.4|74.2|76.4|74.2|76.35|74.15|0
1635512970000|2021-10-29 13:09:30|76.35|74.15|76.35|74.15|76.35|74.15|76.35|74.15|0
1635512980000|2021-10-29 13:09:40|76.31|74.11|76.26|74.06|76.31|74.11|76.26|74.06|0
1635512990000|2021-10-29 13:09:50|76.31|74.11|76.31|74.11|76.31|74.11|76.31|74.11|0
1635513000000|2021-10-29 13:10:00|76.35|74.15|76.35|74.15|76.35|74.15|76.35|74.15|0
1635513010000|2021-10-29 13:10:10|76.31|74.11|76.31|74.11|76.31|74.11|76.31|74.11|0
1635513020000|2021-10-29 13:10:20|76.26|74.06|77|74.8|77|74.8|76.26|74.06|0
1635513050000|2021-10-29 13:10:50|76.98|74.78|76.91|74.71|76.98|74.78|76.91|74.71|0
1635513060000|2021-10-29 13:11:00|76.94|74.74|76.91|74.71|76.96|74.76|76.91|74.71|0
1635513070000|2021-10-29 13:11:10|76.87|74.67|76.69|74.49|76.87|74.67|76.69|74.49|0
1635513080000|2021-10-29 13:11:20|76.73|74.53|76.73|74.53|76.73|74.53|76.73|74.53|0
1635513090000|2021-10-29 13:11:30|76.78|74.58|76.69|74.49|76.78|74.58|76.69|74.49|0
1635513100000|2021-10-29 13:11:40|76.73|74.53|76.73|74.53|76.73|74.53|76.73|74.53|0
1635513110000|2021-10-29 13:11:50|76.78|74.58|76.78|74.58|76.78|74.58|76.78|74.58|0
1635513120000|2021-10-29 13:12:00|76.82|74.62|76.73|74.53|76.82|74.62|76.73|74.53|0
1635513130000|2021-10-29 13:12:10|76.78|74.58|76.82|74.62|76.82|74.62|76.78|74.58|0
1635513140000|2021-10-29 13:12:20|76.87|74.67|76.78|74.58|76.87|74.67|76.78|74.58|0
1635513150000|2021-10-29 13:12:30|76.73|74.53|76.69|74.49|76.73|74.53|76.69|74.49|0
1635513160000|2021-10-29 13:12:40|76.73|74.53|76.73|74.53|76.73|74.53|76.69|74.49|0
1635513170000|2021-10-29 13:12:50|76.75|74.55|76.82|74.62|76.82|74.62|76.73|74.53|0
1635513180000|2021-10-29 13:13:00|76.87|74.67|76.82|74.62|76.87|74.67|76.78|74.58|0
1635513190000|2021-10-29 13:13:10|76.87|74.67|76.82|74.62|76.87|74.67|76.82|74.62|0
1635513200000|2021-10-29 13:13:20|76.87|74.67|76.82|74.62|76.87|74.67|76.78|74.58|0
1635513210000|2021-10-29 13:13:30|76.78|74.58|76.8|74.6|76.82|74.62|76.78|74.58|0
1635513220000|2021-10-29 13:13:40|76.78|74.58|76.68|74.48|76.78|74.58|76.68|74.48|0
1635513230000|2021-10-29 13:13:50|76.73|74.53|76.82|74.62|76.82|74.62|76.73|74.53|0
1635513240000|2021-10-29 13:14:00|76.73|74.53|76.82|74.62|76.82|74.62|76.73|74.53|0
1635513250000|2021-10-29 13:14:10|76.78|74.58|76.78|74.58|76.78|74.58|76.73|74.53|0
1635513260000|2021-10-29 13:14:20|76.73|74.53|76.73|74.53|76.78|74.58|76.73|74.53|0
1635513270000|2021-10-29 13:14:30|76.68|74.48|76.68|74.48|76.68|74.48|76.68|74.48|0
1635513280000|2021-10-29 13:14:40|76.73|74.53|76.68|74.48|76.73|74.53|76.68|74.48|0
1635513290000|2021-10-29 13:14:50|76.64|74.44|76.64|74.44|76.64|74.44|76.64|74.44|0
1635513300000|2021-10-29 13:15:00|76.68|74.48|76.73|74.53|76.73|74.53|76.68|74.48|0
1635513310000|2021-10-29 13:15:10|76.77|74.57|76.73|74.53|76.77|74.57|76.73|74.53|0
1635513320000|2021-10-29 13:15:20|76.68|74.48|76.68|74.48|76.68|74.48|76.68|74.48|0
1635513330000|2021-10-29 13:15:30|76.73|74.53|76.73|74.53|76.73|74.53|76.73|74.53|0
1635513340000|2021-10-29 13:15:40|76.68|74.48|76.64|74.44|76.68|74.48|76.64|74.44|0
1635513350000|2021-10-29 13:15:50|76.68|74.48|76.68|74.48|76.68|74.48|76.64|74.44|0
1635513360000|2021-10-29 13:16:00|76.73|74.53|76.73|74.53|76.73|74.53|76.73|74.53|0
1635513370000|2021-10-29 13:16:10|76.77|74.57|76.73|74.53|76.77|74.57|76.73|74.53|0
1635513380000|2021-10-29 13:16:20|76.68|74.48|76.68|74.48|76.68|74.48|76.68|74.48|0
1635513390000|2021-10-29 13:16:30|76.64|74.44|76.59|74.39|76.64|74.44|76.59|74.39|0
1635513400000|2021-10-29 13:16:40|76.55|74.35|76.55|74.35|76.55|74.35|76.5|74.3|0
1635513410000|2021-10-29 13:16:50|76.5|74.3|76.55|74.35|76.55|74.35|76.5|74.3|0
1635513420000|2021-10-29 13:17:00|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1635513430000|2021-10-29 13:17:10|76.46|74.26|76.46|74.26|76.46|74.26|76.46|74.26|0
1635513440000|2021-10-29 13:17:20|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1635513450000|2021-10-29 13:17:30|76.46|74.26|76.5|74.3|76.5|74.3|76.46|74.26|0
1635513460000|2021-10-29 13:17:40|76.46|74.26|76.46|74.26|76.46|74.26|76.46|74.26|0
1635513480000|2021-10-29 13:18:00|76.41|74.21|76.46|74.26|76.46|74.26|76.41|74.21|0
1635513490000|2021-10-29 13:18:10|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1635513500000|2021-10-29 13:18:20|76.46|74.26|76.46|74.26|76.46|74.26|76.46|74.26|0
1635513510000|2021-10-29 13:18:30|76.41|74.21|76.37|74.17|76.41|74.21|76.32|74.12|0
1635513520000|2021-10-29 13:18:40|76.32|74.12|76.28|74.08|76.32|74.12|76.28|74.08|0
1635513530000|2021-10-29 13:18:50|76.32|74.12|76.32|74.12|76.32|74.12|76.28|74.08|0
1635513540000|2021-10-29 13:19:00|76.27|74.07|76.18|73.98|76.27|74.07|76.18|73.98|0
1635513550000|2021-10-29 13:19:10|76.23|74.03|76.27|74.07|76.27|74.07|76.23|74.03|0
1635513560000|2021-10-29 13:19:20|76.32|74.12|76.37|74.17|76.37|74.17|76.32|74.12|0
1635513570000|2021-10-29 13:19:30|76.32|74.12|76.41|74.21|76.41|74.21|76.32|74.12|0
1635513580000|2021-10-29 13:19:40|76.46|74.26|76.41|74.21|76.46|74.26|76.41|74.21|0
1635513600000|2021-10-29 13:20:00|76.46|74.26|76.32|74.12|76.46|74.26|76.32|74.12|0
1635513620000|2021-10-29 13:20:20|76.27|74.07|76.32|74.12|76.32|74.12|76.27|74.07|0
1635513630000|2021-10-29 13:20:30|76.27|74.07|76.32|74.12|76.32|74.12|76.27|74.07|0
1635513640000|2021-10-29 13:20:40|76.36|74.16|76.41|74.21|76.41|74.21|76.36|74.16|0
1635513650000|2021-10-29 13:20:50|76.36|74.16|76.36|74.16|76.36|74.16|76.36|74.16|0
1635513660000|2021-10-29 13:21:00|76.32|74.12|76.32|74.12|76.32|74.12|76.32|74.12|0
1635513670000|2021-10-29 13:21:10|76.36|74.16|76.32|74.12|76.36|74.16|76.32|74.12|0
1635513680000|2021-10-29 13:21:20|76.27|74.07|76.36|74.16|76.36|74.16|76.27|74.07|0
1635513690000|2021-10-29 13:21:30|76.41|74.21|76.41|74.21|76.41|74.21|76.41|74.21|0
1635513700000|2021-10-29 13:21:40|76.36|74.16|76.36|74.16|76.36|74.16|76.36|74.16|0
1635513710000|2021-10-29 13:21:50|76.41|74.21|76.32|74.12|76.41|74.21|76.32|74.12|0
1635513720000|2021-10-29 13:22:00|76.36|74.16|76.36|74.16|76.36|74.16|76.36|74.16|0
1635513730000|2021-10-29 13:22:10|76.41|74.21|76.36|74.16|76.41|74.21|76.36|74.16|0
1635513740000|2021-10-29 13:22:20|76.41|74.21|76.41|74.21|76.45|74.25|76.41|74.21|0
1635513770000|2021-10-29 13:22:50|76.45|74.25|76.45|74.25|76.45|74.25|76.45|74.25|0
1635513780000|2021-10-29 13:23:00|76.41|74.21|76.41|74.21|76.41|74.21|76.36|74.16|0
1635513790000|2021-10-29 13:23:10|76.36|74.16|76.41|74.21|76.41|74.21|76.36|74.16|0
1635513800000|2021-10-29 13:23:20|76.36|74.16|76.41|74.21|76.41|74.21|76.36|74.16|0
1635513820000|2021-10-29 13:23:40|76.5|74.3|76.45|74.25|76.5|74.3|76.45|74.25|0
1635513830000|2021-10-29 13:23:50|76.5|74.3|76.45|74.25|76.5|74.3|76.45|74.25|0
1635513840000|2021-10-29 13:24:00|76.41|74.21|76.41|74.21|76.41|74.21|76.41|74.21|0
1635513850000|2021-10-29 13:24:10|76.36|74.16|76.27|74.07|76.36|74.16|76.27|74.07|0
1635513860000|2021-10-29 13:24:20|76.32|74.12|76.23|74.03|76.32|74.12|76.23|74.03|0
1635513870000|2021-10-29 13:24:30|76.27|74.07|76.32|74.12|76.32|74.12|76.27|74.07|0
1635513880000|2021-10-29 13:24:40|76.27|74.07|76.32|74.12|76.32|74.12|76.27|74.07|0
1635513890000|2021-10-29 13:24:50|76.36|74.16|76.32|74.12|76.36|74.16|76.32|74.12|0
1635513900000|2021-10-29 13:25:00|76.41|74.21|76.36|74.16|76.41|74.21|76.36|74.16|0
1635513910000|2021-10-29 13:25:10|76.32|74.12|76.32|74.12|76.36|74.16|76.32|74.12|0
1635513920000|2021-10-29 13:25:20|76.27|74.07|76.27|74.07|76.27|74.07|76.27|74.07|0
1635513930000|2021-10-29 13:25:30|76.23|74.03|76.18|73.98|76.23|74.03|76.18|73.98|0
1635513950000|2021-10-29 13:25:50|76.14|73.94|76.09|73.89|76.14|73.94|76.09|73.89|0
1635513960000|2021-10-29 13:26:00|76.14|73.94|76.14|73.94|76.14|73.94|76.14|73.94|0
1635513970000|2021-10-29 13:26:10|76.09|73.89|76.09|73.89|76.09|73.89|76.05|73.85|0
1635513980000|2021-10-29 13:26:20|76.14|73.94|76.14|73.94|76.14|73.94|76.14|73.94|0
1635513990000|2021-10-29 13:26:30|76.09|73.89|76.09|73.89|76.09|73.89|76.09|73.89|0
1635514000000|2021-10-29 13:26:40|76.14|73.94|76.09|73.89|76.14|73.94|76.09|73.89|0
1635514010000|2021-10-29 13:26:50|76.05|73.85|76.05|73.85|76.05|73.85|76.05|73.85|0
1635514020000|2021-10-29 13:27:00|76|73.8|76|73.8|76|73.8|75.96|73.76|0
1635514030000|2021-10-29 13:27:10|76.05|73.85|76|73.8|76.05|73.85|76|73.8|0
1635514050000|2021-10-29 13:27:30|76.05|73.85|76.05|73.85|76.05|73.85|76.05|73.85|0
1635514060000|2021-10-29 13:27:40|76|73.8|76.05|73.85|76.05|73.85|76|73.8|0
1635514070000|2021-10-29 13:27:50|76|73.8|76.09|73.89|76.09|73.89|76|73.8|0
1635514080000|2021-10-29 13:28:00|76.14|73.94|76.18|73.98|76.18|73.98|76.14|73.94|0
1635514090000|2021-10-29 13:28:10|76.14|73.94|76.14|73.94|76.14|73.94|76.14|73.94|0
1635514100000|2021-10-29 13:28:20|76.18|73.98|76.14|73.94|76.18|73.98|76.14|73.94|0
1635514110000|2021-10-29 13:28:30|76.18|73.98|76.18|73.98|76.18|73.98|76.18|73.98|0
1635514120000|2021-10-29 13:28:40|76.14|73.94|76.14|73.94|76.18|73.98|76.14|73.94|0
1635514130000|2021-10-29 13:28:50|76.18|73.98|76.18|73.98|76.18|73.98|76.18|73.98|0
1635514140000|2021-10-29 13:29:00|76.23|74.03|76.27|74.07|76.27|74.07|76.23|74.03|0
1635514150000|2021-10-29 13:29:10|76.32|74.12|76.32|74.12|76.32|74.12|76.32|74.12|0
1635514160000|2021-10-29 13:29:20|76.27|74.07|76.27|74.07|76.27|74.07|76.23|74.03|0
1635514170000|2021-10-29 13:29:30|76.32|74.12|76.41|74.21|76.41|74.21|76.32|74.12|0
1635514180000|2021-10-29 13:29:40|76.45|74.25|76.45|74.25|76.5|74.3|76.45|74.25|0
1635514190000|2021-10-29 13:29:50|76.5|74.3|76.54|74.34|76.56|74.36|76.5|74.3|0
1635514200000|2021-10-29 13:30:00|76.63|74.43|76.81|74.61|76.95|74.75|76.63|74.43|0
1635514210000|2021-10-29 13:30:10|76.72|74.52|76.45|74.25|76.77|74.57|76.45|74.25|0
1635514220000|2021-10-29 13:30:20|76.36|74.16|76.18|73.98|76.41|74.21|76.18|73.98|0
1635514230000|2021-10-29 13:30:30|76.22|74.02|76.36|74.16|76.36|74.16|76.22|74.02|0
1635514240000|2021-10-29 13:30:40|76.54|74.34|76.45|74.25|76.54|74.34|76.36|74.16|0
1635514250000|2021-10-29 13:30:50|76.36|74.16|76.25|74.05|76.36|74.16|76.25|74.05|0
1635514260000|2021-10-29 13:31:00|76.36|74.16|76.18|73.98|76.36|74.16|76.18|73.98|0
1635514270000|2021-10-29 13:31:10|76.36|74.16|76.22|74.02|76.36|74.16|76.22|74.02|0
1635514280000|2021-10-29 13:31:20|76.27|74.07|76.09|73.89|76.27|74.07|76.09|73.89|0
1635514290000|2021-10-29 13:31:30|76.04|73.84|76.09|73.89|76.13|73.93|76.04|73.84|0
1635514300000|2021-10-29 13:31:40|76.04|73.84|76.04|73.84|76.04|73.84|76|73.8|0
1635514310000|2021-10-29 13:31:50|76.09|73.89|76.13|73.93|76.13|73.93|76.09|73.89|0
1635514320000|2021-10-29 13:32:00|76.04|73.84|76.09|73.89|76.18|73.98|76.04|73.84|0
1635514330000|2021-10-29 13:32:10|76.18|73.98|76.13|73.93|76.22|74.02|76.13|73.93|0
1635514340000|2021-10-29 13:32:20|76.09|73.89|76.09|73.89|76.18|73.98|76.09|73.89|0
1635514350000|2021-10-29 13:32:30|76.18|73.98|76.09|73.89|76.18|73.98|76.09|73.89|0
1635514360000|2021-10-29 13:32:40|76.13|73.93|76.18|73.98|76.18|73.98|76.13|73.93|0
1635514370000|2021-10-29 13:32:50|76.22|74.02|76|73.8|76.22|74.02|76|73.8|0
1635514380000|2021-10-29 13:33:00|75.91|73.71|75.86|73.66|75.95|73.75|75.86|73.66|0
1635514390000|2021-10-29 13:33:10|75.91|73.71|75.91|73.71|75.95|73.75|75.91|73.71|0
1635514400000|2021-10-29 13:33:20|75.86|73.66|75.77|73.57|75.86|73.66|75.73|73.53|0
1635514410000|2021-10-29 13:33:30|75.73|73.53|75.64|73.44|75.73|73.53|75.64|73.44|0
1635514420000|2021-10-29 13:33:40|75.73|73.53|75.77|73.57|75.77|73.57|75.68|73.48|0
1635514430000|2021-10-29 13:33:50|75.82|73.62|75.82|73.62|75.82|73.62|75.77|73.57|0
1635514440000|2021-10-29 13:34:00|75.73|73.53|75.68|73.48|75.77|73.57|75.68|73.48|0
1635514450000|2021-10-29 13:34:10|75.64|73.44|75.64|73.44|75.64|73.44|75.55|73.35|0
1635514460000|2021-10-29 13:34:20|75.55|73.35|75.5|73.3|75.55|73.35|75.5|73.3|0
1635514470000|2021-10-29 13:34:30|75.55|73.35|75.55|73.35|75.55|73.35|75.5|73.3|0
1635514480000|2021-10-29 13:34:40|75.5|73.3|75.5|73.3|75.55|73.35|75.5|73.3|0
1635514490000|2021-10-29 13:34:50|75.46|73.26|75.55|73.35|75.55|73.35|75.46|73.26|0
1635514500000|2021-10-29 13:35:00|75.5|73.3|75.55|73.35|75.55|73.35|75.5|73.3|0
1635514510000|2021-10-29 13:35:10|75.59|73.39|75.55|73.35|75.59|73.39|75.5|73.3|0
1635514520000|2021-10-29 13:35:20|75.5|73.3|75.59|73.39|75.59|73.39|75.46|73.26|0
1635514530000|2021-10-29 13:35:30|75.55|73.35|75.46|73.26|75.55|73.35|75.46|73.26|0
1635514540000|2021-10-29 13:35:40|75.41|73.21|75.37|73.17|75.46|73.26|75.37|73.17|0
1635514550000|2021-10-29 13:35:50|75.32|73.12|75.19|72.99|75.37|73.17|75.19|72.99|0
1635514560000|2021-10-29 13:36:00|75.24|73.04|75.24|73.04|75.28|73.08|75.24|73.04|0
1635514570000|2021-10-29 13:36:10|75.28|73.08|75.28|73.08|75.32|73.12|75.19|72.99|0
1635514580000|2021-10-29 13:36:20|75.32|73.12|75.06|72.86|75.32|73.12|75.06|72.86|0
1635514590000|2021-10-29 13:36:30|75.19|72.99|75.1|72.9|75.19|72.99|75.1|72.9|0
1635514600000|2021-10-29 13:36:40|75.12|72.92|75.19|72.99|75.19|72.99|75.1|72.9|0
1635514610000|2021-10-29 13:36:50|75.1|72.9|75.1|72.9|75.1|72.9|75.01|72.81|0
1635514620000|2021-10-29 13:37:00|75.06|72.86|75.01|72.81|75.06|72.86|74.88|72.68|0
1635514630000|2021-10-29 13:37:10|74.97|72.77|74.97|72.77|74.97|72.77|74.92|72.72|0
1635514640000|2021-10-29 13:37:20|74.92|72.72|74.79|72.59|74.92|72.72|74.79|72.59|0
1635514650000|2021-10-29 13:37:30|74.75|72.55|74.75|72.55|74.75|72.55|74.7|72.5|0
1635514660000|2021-10-29 13:37:40|74.66|72.46|74.57|72.37|74.66|72.46|74.57|72.37|0
1635514670000|2021-10-29 13:37:50|74.61|72.41|74.74|72.54|74.74|72.54|74.61|72.41|0
1635514680000|2021-10-29 13:38:00|74.7|72.5|74.74|72.54|74.74|72.54|74.66|72.46|0
1635514690000|2021-10-29 13:38:10|74.79|72.59|74.79|72.59|74.79|72.59|74.74|72.54|0
1635514700000|2021-10-29 13:38:20|74.74|72.54|74.79|72.59|74.79|72.59|74.74|72.54|0
1635514710000|2021-10-29 13:38:30|74.74|72.54|74.66|72.46|74.74|72.54|74.66|72.46|0
1635514720000|2021-10-29 13:38:40|74.57|72.37|74.52|72.32|74.57|72.37|74.52|72.32|0
1635514730000|2021-10-29 13:38:50|74.57|72.37|74.52|72.32|74.57|72.37|74.52|72.32|0
1635514750000|2021-10-29 13:39:10|74.57|72.37|74.61|72.41|74.61|72.41|74.57|72.37|0
1635514760000|2021-10-29 13:39:20|74.52|72.32|74.57|72.37|74.57|72.37|74.48|72.28|0
1635514770000|2021-10-29 13:39:30|74.52|72.32|74.43|72.23|74.52|72.32|74.43|72.23|0
1635514780000|2021-10-29 13:39:40|74.48|72.28|74.57|72.37|74.57|72.37|74.48|72.28|0
1635514790000|2021-10-29 13:39:50|74.61|72.41|74.61|72.41|74.7|72.5|74.61|72.41|0
1635514800000|2021-10-29 13:40:00|74.59|72.39|74.57|72.37|74.59|72.39|74.57|72.37|0
1635514810000|2021-10-29 13:40:10|74.52|72.32|74.52|72.32|74.52|72.32|74.52|72.32|0
1635514820000|2021-10-29 13:40:20|74.57|72.37|74.48|72.28|74.57|72.37|74.43|72.23|0
1635514830000|2021-10-29 13:40:30|74.52|72.32|74.43|72.23|74.52|72.32|74.43|72.23|0
1635514840000|2021-10-29 13:40:40|74.48|72.28|74.35|72.15|74.48|72.28|74.35|72.15|0
1635514850000|2021-10-29 13:40:50|74.3|72.1|74.3|72.1|74.39|72.19|74.3|72.1|0
1635514860000|2021-10-29 13:41:00|74.26|72.06|74.43|72.23|74.48|72.28|74.26|72.06|0
1635514870000|2021-10-29 13:41:10|74.39|72.19|74.48|72.28|74.48|72.28|74.39|72.19|0
1635514880000|2021-10-29 13:41:20|74.43|72.23|74.43|72.23|74.48|72.28|74.43|72.23|0
1635514890000|2021-10-29 13:41:30|74.52|72.32|74.39|72.19|74.52|72.32|74.39|72.19|0
1635514900000|2021-10-29 13:41:40|74.34|72.14|74.3|72.1|74.39|72.19|74.3|72.1|0
1635514910000|2021-10-29 13:41:50|74.34|72.14|74.26|72.06|74.34|72.14|74.26|72.06|0
1635514920000|2021-10-29 13:42:00|74.3|72.1|74.3|72.1|74.3|72.1|74.3|72.1|0
1635514930000|2021-10-29 13:42:10|74.21|72.01|74.26|72.06|74.26|72.06|74.21|72.01|0
1635514940000|2021-10-29 13:42:20|74.3|72.1|74.34|72.14|74.34|72.14|74.3|72.1|0
1635514950000|2021-10-29 13:42:30|74.37|72.17|74.43|72.23|74.43|72.23|74.37|72.17|0
1635514960000|2021-10-29 13:42:40|74.48|72.28|74.43|72.23|74.48|72.28|74.43|72.23|0
1635514970000|2021-10-29 13:42:50|74.39|72.19|74.34|72.14|74.39|72.19|74.34|72.14|0
1635514980000|2021-10-29 13:43:00|74.3|72.1|74.39|72.19|74.39|72.19|74.3|72.1|0
1635514990000|2021-10-29 13:43:10|74.41|72.21|74.39|72.19|74.43|72.23|74.39|72.19|0
1635515000000|2021-10-29 13:43:20|74.34|72.14|74.39|72.19|74.39|72.19|74.34|72.14|0
1635515010000|2021-10-29 13:43:30|74.43|72.23|74.48|72.28|74.48|72.28|74.43|72.23|0
1635515020000|2021-10-29 13:43:40|74.52|72.32|74.43|72.23|74.52|72.32|74.43|72.23|0
1635515030000|2021-10-29 13:43:50|74.48|72.28|74.48|72.28|74.48|72.28|74.43|72.23|0
1635515040000|2021-10-29 13:44:00|74.46|72.26|74.43|72.23|74.48|72.28|74.41|72.21|0
1635515050000|2021-10-29 13:44:10|74.48|72.28|74.48|72.28|74.48|72.28|74.48|72.28|0
1635515060000|2021-10-29 13:44:20|74.46|72.26|74.39|72.19|74.46|72.26|74.39|72.19|0
1635515070000|2021-10-29 13:44:30|74.43|72.23|74.39|72.19|74.43|72.23|74.39|72.19|0
1635515080000|2021-10-29 13:44:40|74.43|72.23|74.48|72.28|74.48|72.28|74.43|72.23|0
1635515090000|2021-10-29 13:44:50|74.43|72.23|74.34|72.14|74.43|72.23|74.34|72.14|0
1635515100000|2021-10-29 13:45:00|74.19|71.99|74.17|71.97|74.26|72.06|74.17|71.97|0
1635515110000|2021-10-29 13:45:10|74.08|71.88|74.08|71.88|74.08|71.88|74.03|71.83|0
1635515120000|2021-10-29 13:45:20|74.12|71.92|74.25|72.05|74.25|72.05|74.12|71.92|0
1635515130000|2021-10-29 13:45:30|74.21|72.01|74.3|72.1|74.3|72.1|74.17|71.97|0
1635515140000|2021-10-29 13:45:40|74.34|72.14|74.25|72.05|74.39|72.19|74.25|72.05|0
1635515150000|2021-10-29 13:45:50|74.34|72.14|74.34|72.14|74.34|72.14|74.3|72.1|0
1635515160000|2021-10-29 13:46:00|74.3|72.1|74.25|72.05|74.39|72.19|74.25|72.05|0
1635515170000|2021-10-29 13:46:10|74.3|72.1|74.34|72.14|74.34|72.14|74.25|72.05|0
1635515180000|2021-10-29 13:46:20|74.3|72.1|74.39|72.19|74.39|72.19|74.3|72.1|0
1635515190000|2021-10-29 13:46:30|74.43|72.23|74.39|72.19|74.52|72.32|74.39|72.19|0
1635515200000|2021-10-29 13:46:40|74.56|72.36|74.52|72.32|74.56|72.36|74.48|72.28|0
1635515210000|2021-10-29 13:46:50|74.48|72.28|74.43|72.23|74.52|72.32|74.43|72.23|0
1635515220000|2021-10-29 13:47:00|74.39|72.19|74.3|72.1|74.39|72.19|74.21|72.01|0
1635515230000|2021-10-29 13:47:10|74.12|71.92|74.25|72.05|74.25|72.05|74.12|71.92|0
1635515240000|2021-10-29 13:47:20|74.17|71.97|74.08|71.88|74.17|71.97|74.08|71.88|0
1635515250000|2021-10-29 13:47:30|74.12|71.92|74.17|71.97|74.17|71.97|74.08|71.88|0
1635515260000|2021-10-29 13:47:40|74.25|72.05|74.17|71.97|74.25|72.05|74.17|71.97|0
1635515270000|2021-10-29 13:47:50|74.12|71.92|74.08|71.88|74.12|71.92|74.08|71.88|0
1635515280000|2021-10-29 13:48:00|74.12|71.92|74.12|71.92|74.17|71.97|74.03|71.83|0
1635515290000|2021-10-29 13:48:10|74.25|72.05|74.21|72.01|74.3|72.1|74.21|72.01|0
1635515300000|2021-10-29 13:48:20|74.17|71.97|74.21|72.01|74.21|72.01|74.17|71.97|0
1635515310000|2021-10-29 13:48:30|74.17|71.97|74.21|72.01|74.21|72.01|74.17|71.97|0
1635515320000|2021-10-29 13:48:40|74.17|71.97|74.12|71.92|74.17|71.97|74.12|71.92|0
1635515330000|2021-10-29 13:48:50|74.14|71.94|74.21|72.01|74.21|72.01|74.08|71.88|0
1635515340000|2021-10-29 13:49:00|74.17|71.97|74.25|72.05|74.25|72.05|74.17|71.97|0
1635515350000|2021-10-29 13:49:10|74.21|72.01|74.25|72.05|74.25|72.05|74.21|72.01|0
1635515360000|2021-10-29 13:49:20|74.3|72.1|74.3|72.1|74.3|72.1|74.21|72.01|0
1635515370000|2021-10-29 13:49:30|74.08|71.88|74.08|71.88|74.08|71.88|74.03|71.83|0
1635515380000|2021-10-29 13:49:40|74.03|71.83|74.08|71.88|74.08|71.88|74.03|71.83|0
1635515390000|2021-10-29 13:49:50|74.03|71.83|73.99|71.79|74.03|71.83|73.99|71.79|0
1635515400000|2021-10-29 13:50:00|73.94|71.74|73.94|71.74|73.99|71.79|73.94|71.74|0
1635515410000|2021-10-29 13:50:10|73.86|71.66|74.03|71.83|74.03|71.83|73.86|71.66|0
1635515420000|2021-10-29 13:50:20|74.16|71.96|74.21|72.01|74.3|72.1|74.16|71.96|0
1635515430000|2021-10-29 13:50:30|74.34|72.14|74.34|72.14|74.34|72.14|74.34|72.14|0
1635515440000|2021-10-29 13:50:40|74.3|72.1|74.38|72.18|74.38|72.18|74.3|72.1|0
1635515450000|2021-10-29 13:50:50|74.43|72.23|74.38|72.18|74.43|72.23|74.38|72.18|0
1635515460000|2021-10-29 13:51:00|74.34|72.14|74.34|72.14|74.38|72.18|74.34|72.14|0
1635515470000|2021-10-29 13:51:10|74.3|72.1|74.34|72.14|74.34|72.14|74.3|72.1|0
1635515480000|2021-10-29 13:51:20|74.38|72.18|74.38|72.18|74.38|72.18|74.34|72.14|0
1635515490000|2021-10-29 13:51:30|74.52|72.32|74.38|72.18|74.52|72.32|74.38|72.18|0
1635515500000|2021-10-29 13:51:40|74.34|72.14|74.25|72.05|74.34|72.14|74.25|72.05|0
1635515510000|2021-10-29 13:51:50|74.21|72.01|74.16|71.96|74.21|72.01|74.12|71.92|0
1635515520000|2021-10-29 13:52:00|74.08|71.88|74.16|71.96|74.16|71.96|74.08|71.88|0
1635515530000|2021-10-29 13:52:10|74.08|71.88|74.08|71.88|74.08|71.88|74.05|71.85|0
1635515540000|2021-10-29 13:52:20|74.12|71.92|74.12|71.92|74.21|72.01|74.12|71.92|0
1635515550000|2021-10-29 13:52:30|74.08|71.88|74.12|71.92|74.12|71.92|74.08|71.88|0
1635515560000|2021-10-29 13:52:40|74.08|71.88|74.08|71.88|74.12|71.92|74.08|71.88|0
1635515570000|2021-10-29 13:52:50|74.03|71.83|73.86|71.66|74.03|71.83|73.86|71.66|0
1635515580000|2021-10-29 13:53:00|73.77|71.57|73.68|71.48|73.77|71.57|73.62|71.42|0
1635515590000|2021-10-29 13:53:10|73.64|71.44|73.64|71.44|73.64|71.44|73.64|71.44|0
1635515600000|2021-10-29 13:53:20|73.68|71.48|73.81|71.61|73.81|71.61|73.68|71.48|0
1635515610000|2021-10-29 13:53:30|73.77|71.57|73.77|71.57|73.77|71.57|73.72|71.52|0
1635515620000|2021-10-29 13:53:40|73.86|71.66|73.77|71.57|73.9|71.7|73.77|71.57|0
1635515630000|2021-10-29 13:53:50|73.72|71.52|73.81|71.61|73.81|71.61|73.72|71.52|0
1635515640000|2021-10-29 13:54:00|73.68|71.48|73.72|71.52|73.77|71.57|73.68|71.48|0
1635515650000|2021-10-29 13:54:10|73.77|71.57|73.77|71.57|73.77|71.57|73.72|71.52|0
1635515660000|2021-10-29 13:54:20|73.81|71.61|73.85|71.65|73.85|71.65|73.77|71.57|0
1635515670000|2021-10-29 13:54:30|73.9|71.7|73.85|71.65|73.9|71.7|73.85|71.65|0
1635515680000|2021-10-29 13:54:40|73.9|71.7|73.77|71.57|73.9|71.7|73.77|71.57|0
1635515690000|2021-10-29 13:54:50|73.72|71.52|73.68|71.48|73.72|71.52|73.68|71.48|0
1635515700000|2021-10-29 13:55:00|73.72|71.52|73.72|71.52|73.77|71.57|73.72|71.52|0
1635515710000|2021-10-29 13:55:10|73.55|71.35|73.59|71.39|73.59|71.39|73.55|71.35|0
1635515720000|2021-10-29 13:55:20|73.55|71.35|73.64|71.44|73.64|71.44|73.55|71.35|0
1635515730000|2021-10-29 13:55:30|73.68|71.48|73.55|71.35|73.68|71.48|73.55|71.35|0
1635515740000|2021-10-29 13:55:40|73.59|71.39|73.55|71.35|73.59|71.39|73.55|71.35|0
1635515750000|2021-10-29 13:55:50|73.53|71.33|73.59|71.39|73.59|71.39|73.46|71.26|0
1635515760000|2021-10-29 13:56:00|73.63|71.43|73.46|71.26|73.63|71.43|73.46|71.26|0
1635515770000|2021-10-29 13:56:10|73.33|71.13|73.5|71.3|73.55|71.35|73.33|71.13|0
1635515780000|2021-10-29 13:56:20|74.95|72.75|72.93|70.73|75.08|72.88|72.89|70.69|0
1635515790000|2021-10-29 13:56:30|73.02|70.82|73.84|71.64|73.84|71.64|73.02|70.82|0
1635515800000|2021-10-29 13:56:40|73.75|71.55|73.75|71.55|73.8|71.6|73.75|71.55|0
1635515810000|2021-10-29 13:56:50|73.71|71.51|73.84|71.64|73.84|71.64|73.71|71.51|0
1635515820000|2021-10-29 13:57:00|73.75|71.55|73.75|71.55|73.75|71.55|73.71|71.51|0
1635515830000|2021-10-29 13:57:10|73.66|71.46|73.71|71.51|73.71|71.51|73.66|71.46|0
1635515840000|2021-10-29 13:57:20|73.75|71.55|73.66|71.46|73.75|71.55|73.66|71.46|0
1635515850000|2021-10-29 13:57:30|73.62|71.42|73.62|71.42|73.62|71.42|73.62|71.42|0
1635515860000|2021-10-29 13:57:40|73.58|71.38|73.62|71.42|73.62|71.42|73.58|71.38|0
1635515870000|2021-10-29 13:57:50|73.66|71.46|73.75|71.55|73.75|71.55|73.66|71.46|0
1635515880000|2021-10-29 13:58:00|73.79|71.59|73.75|71.55|73.79|71.59|73.71|71.51|0
1635515890000|2021-10-29 13:58:10|73.79|71.59|73.84|71.64|73.84|71.64|73.75|71.55|0
1635515900000|2021-10-29 13:58:20|73.88|71.68|73.84|71.64|73.88|71.68|73.84|71.64|0
1635515910000|2021-10-29 13:58:30|73.79|71.59|73.84|71.64|73.84|71.64|73.79|71.59|0
1635515920000|2021-10-29 13:58:40|73.88|71.68|73.93|71.73|73.97|71.77|73.88|71.68|0
1635515930000|2021-10-29 13:58:50|73.97|71.77|73.93|71.73|73.97|71.77|73.93|71.73|0
1635515940000|2021-10-29 13:59:00|73.9|71.7|74.06|71.86|74.06|71.86|73.9|71.7|0
1635515950000|2021-10-29 13:59:10|74.01|71.81|74.06|71.86|74.06|71.86|74.01|71.81|0
1635515960000|2021-10-29 13:59:20|74.15|71.95|74.23|72.03|74.28|72.08|74.15|71.95|0
1635515970000|2021-10-29 13:59:30|74.26|72.06|74.28|72.08|74.28|72.08|74.23|72.03|0
1635515980000|2021-10-29 13:59:40|74.23|72.03|74.19|71.99|74.23|72.03|74.19|71.99|0
1635515990000|2021-10-29 13:59:50|74.15|71.95|74.15|71.95|74.15|71.95|74.15|71.95|0
1635516000000|2021-10-29 14:00:00|74.19|71.99|74.23|72.03|74.23|72.03|74.15|71.95|0
1635516010000|2021-10-29 14:00:10|74.32|72.12|74.19|71.99|74.32|72.12|74.19|71.99|0
1635516020000|2021-10-29 14:00:20|74.28|72.08|74.19|71.99|74.28|72.08|74.19|71.99|0
1635516030000|2021-10-29 14:00:30|74.23|72.03|74.37|72.17|74.37|72.17|74.23|72.03|0
1635516040000|2021-10-29 14:00:40|74.41|72.21|74.32|72.12|74.41|72.21|74.28|72.08|0
1635516050000|2021-10-29 14:00:50|74.37|72.17|74.19|71.99|74.37|72.17|74.19|71.99|0
1635516060000|2021-10-29 14:01:00|74.37|72.17|74.19|71.99|74.37|72.17|74.19|71.99|0
1635516070000|2021-10-29 14:01:10|74.14|71.94|74.06|71.86|74.14|71.94|74.06|71.86|0
1635516080000|2021-10-29 14:01:20|74.01|71.81|74.01|71.81|74.01|71.81|74.01|71.81|0
1635516090000|2021-10-29 14:01:30|74.14|71.94|74.23|72.03|74.23|72.03|74.1|71.9|0
1635516100000|2021-10-29 14:01:40|74.28|72.08|74.06|71.86|74.28|72.08|74.06|71.86|0
1635516110000|2021-10-29 14:01:50|74.08|71.88|74.1|71.9|74.19|71.99|74.08|71.88|0
1635516120000|2021-10-29 14:02:00|74.14|71.94|74.23|72.03|74.23|72.03|74.14|71.94|0
1635516130000|2021-10-29 14:02:10|74.28|72.08|74.19|71.99|74.32|72.12|74.14|71.94|0
1635516140000|2021-10-29 14:02:20|74.14|71.94|74.19|71.99|74.19|71.99|74.14|71.94|0
1635516150000|2021-10-29 14:02:30|74.14|71.94|74.17|71.97|74.19|71.99|74.1|71.9|0
1635516160000|2021-10-29 14:02:40|74.06|71.86|74.01|71.81|74.1|71.9|74.01|71.81|0
1635516170000|2021-10-29 14:02:50|74.06|71.86|73.92|71.72|74.06|71.86|73.92|71.72|0
1635516180000|2021-10-29 14:03:00|74.1|71.9|74.14|71.94|74.14|71.94|74.1|71.9|0
1635516190000|2021-10-29 14:03:10|74.19|71.99|74.14|71.94|74.19|71.99|74.14|71.94|0
1635516200000|2021-10-29 14:03:20|74.1|71.9|74.23|72.03|74.23|72.03|74.1|71.9|0
1635516210000|2021-10-29 14:03:30|74.28|72.08|74.36|72.16|74.36|72.16|74.28|72.08|0
1635516220000|2021-10-29 14:03:40|74.28|72.08|74.19|71.99|74.28|72.08|74.19|71.99|0
1635516230000|2021-10-29 14:03:50|74.23|72.03|74.19|71.99|74.23|72.03|74.14|71.94|0
1635516240000|2021-10-29 14:04:00|74.28|72.08|74.28|72.08|74.28|72.08|74.23|72.03|0
1635516250000|2021-10-29 14:04:10|74.23|72.03|74.32|72.12|74.32|72.12|74.19|71.99|0
1635516260000|2021-10-29 14:04:20|74.3|72.1|74.36|72.16|74.36|72.16|74.28|72.08|0
1635516270000|2021-10-29 14:04:30|74.32|72.12|74.23|72.03|74.36|72.16|74.23|72.03|0
1635516280000|2021-10-29 14:04:40|74.28|72.08|74.28|72.08|74.28|72.08|74.28|72.08|0
1635516290000|2021-10-29 14:04:50|74.32|72.12|74.28|72.08|74.32|72.12|74.28|72.08|0
1635516300000|2021-10-29 14:05:00|74.23|72.03|74.14|71.94|74.23|72.03|74.14|71.94|0
1635516310000|2021-10-29 14:05:10|74.06|71.86|74.01|71.81|74.06|71.86|73.97|71.77|0
1635516320000|2021-10-29 14:05:20|73.97|71.77|73.97|71.77|73.97|71.77|73.97|71.77|0
1635516330000|2021-10-29 14:05:30|74.05|71.85|74.01|71.81|74.1|71.9|74.01|71.81|0
1635516340000|2021-10-29 14:05:40|74.05|71.85|74.1|71.9|74.1|71.9|74.01|71.81|0
1635516350000|2021-10-29 14:05:50|74.05|71.85|74.1|71.9|74.1|71.9|74.05|71.85|0
1635516360000|2021-10-29 14:06:00|74.05|71.85|74.01|71.81|74.05|71.85|73.97|71.77|0
1635516370000|2021-10-29 14:06:10|74.05|71.85|74.01|71.81|74.05|71.85|74.01|71.81|0
1635516380000|2021-10-29 14:06:20|74.05|71.85|73.97|71.77|74.05|71.85|73.97|71.77|0
1635516390000|2021-10-29 14:06:30|73.92|71.72|73.92|71.72|73.92|71.72|73.88|71.68|0
1635516400000|2021-10-29 14:06:40|73.83|71.63|73.79|71.59|73.88|71.68|73.79|71.59|0
1635516410000|2021-10-29 14:06:50|73.83|71.63|73.88|71.68|73.88|71.68|73.83|71.63|0
1635516420000|2021-10-29 14:07:00|73.83|71.63|73.79|71.59|73.83|71.63|73.75|71.55|0
1635516440000|2021-10-29 14:07:20|73.75|71.55|73.83|71.63|73.83|71.63|73.75|71.55|0
1635516450000|2021-10-29 14:07:30|73.88|71.68|73.83|71.63|73.88|71.68|73.79|71.59|0
1635516460000|2021-10-29 14:07:40|73.79|71.59|73.75|71.55|73.79|71.59|73.75|71.55|0
1635516470000|2021-10-29 14:07:50|73.79|71.59|73.75|71.55|73.79|71.59|73.75|71.55|0
1635516480000|2021-10-29 14:08:00|73.7|71.5|73.53|71.33|73.7|71.5|73.53|71.33|0
1635516490000|2021-10-29 14:08:10|73.57|71.37|73.66|71.46|73.66|71.46|73.57|71.37|0
1635516500000|2021-10-29 14:08:20|73.61|71.41|73.66|71.46|73.66|71.46|73.57|71.37|0
1635516510000|2021-10-29 14:08:30|73.7|71.5|73.66|71.46|73.7|71.5|73.66|71.46|0
1635516520000|2021-10-29 14:08:40|73.7|71.5|73.66|71.46|73.7|71.5|73.66|71.46|0
1635516530000|2021-10-29 14:08:50|73.61|71.41|73.53|71.33|73.61|71.41|73.53|71.33|0
1635516540000|2021-10-29 14:09:00|73.48|71.28|73.44|71.24|73.48|71.28|73.44|71.24|0
1635516550000|2021-10-29 14:09:10|73.4|71.2|73.4|71.2|73.44|71.24|73.4|71.2|0
1635516560000|2021-10-29 14:09:20|73.44|71.24|73.44|71.24|73.44|71.24|73.4|71.2|0
1635516570000|2021-10-29 14:09:30|73.48|71.28|73.61|71.41|73.64|71.44|73.48|71.28|0
1635516580000|2021-10-29 14:09:40|73.57|71.37|73.61|71.41|73.61|71.41|73.57|71.37|0
1635516590000|2021-10-29 14:09:50|73.57|71.37|73.61|71.41|73.61|71.41|73.57|71.37|0
1635516600000|2021-10-29 14:10:00|73.7|71.5|73.7|71.5|73.7|71.5|73.7|71.5|0
1635516610000|2021-10-29 14:10:10|73.75|71.55|73.79|71.59|73.83|71.63|73.75|71.55|0
1635516620000|2021-10-29 14:10:20|73.81|71.61|73.75|71.55|73.81|71.61|73.75|71.55|0
1635516630000|2021-10-29 14:10:30|73.83|71.63|73.79|71.59|73.83|71.63|73.79|71.59|0
1635516640000|2021-10-29 14:10:40|73.75|71.55|73.79|71.59|73.79|71.59|73.75|71.55|0
1635516650000|2021-10-29 14:10:50|73.83|71.63|74.01|71.81|74.01|71.81|73.79|71.59|0
1635516660000|2021-10-29 14:11:00|73.96|71.76|73.96|71.76|74.01|71.81|73.96|71.76|0
1635516670000|2021-10-29 14:11:10|73.92|71.72|74.01|71.81|74.01|71.81|73.92|71.72|0
1635516680000|2021-10-29 14:11:20|73.96|71.76|74.18|71.98|74.18|71.98|73.96|71.76|0
1635516690000|2021-10-29 14:11:30|74.14|71.94|74.18|71.98|74.23|72.03|74.14|71.94|0
1635516700000|2021-10-29 14:11:40|74.14|71.94|74.14|71.94|74.18|71.98|74.14|71.94|0
1635516710000|2021-10-29 14:11:50|74.18|71.98|74.14|71.94|74.18|71.98|74.14|71.94|0
1635516720000|2021-10-29 14:12:00|74.18|71.98|74.1|71.9|74.18|71.98|74.05|71.85|0
1635516730000|2021-10-29 14:12:10|74.05|71.85|74.01|71.81|74.05|71.85|74.01|71.81|0
1635516740000|2021-10-29 14:12:20|74.05|71.85|74.05|71.85|74.1|71.9|74.05|71.85|0
1635516750000|2021-10-29 14:12:30|74.1|71.9|74.1|71.9|74.14|71.94|74.1|71.9|0
1635516760000|2021-10-29 14:12:40|74.14|71.94|74.18|71.98|74.18|71.98|74.14|71.94|0
1635516770000|2021-10-29 14:12:50|74.1|71.9|74.1|71.9|74.14|71.94|74.1|71.9|0
1635516780000|2021-10-29 14:13:00|74.14|71.94|74.14|71.94|74.14|71.94|74.14|71.94|0
1635516790000|2021-10-29 14:13:10|74.1|71.9|74.1|71.9|74.1|71.9|74.05|71.85|0
1635516800000|2021-10-29 14:13:20|74.14|71.94|74.1|71.9|74.14|71.94|74.1|71.9|0
1635516810000|2021-10-29 14:13:30|74.05|71.85|74.1|71.9|74.1|71.9|74.05|71.85|0
1635516820000|2021-10-29 14:13:40|74.05|71.85|73.96|71.76|74.05|71.85|73.96|71.76|0
1635516830000|2021-10-29 14:13:50|74.05|71.85|74.14|71.94|74.14|71.94|74.05|71.85|0
1635516840000|2021-10-29 14:14:00|74.1|71.9|74.09|71.89|74.14|71.94|74.09|71.89|0
1635516850000|2021-10-29 14:14:10|74.14|71.94|74.23|72.03|74.23|72.03|74.14|71.94|0
1635516860000|2021-10-29 14:14:20|74.18|71.98|74.18|71.98|74.18|71.98|74.14|71.94|0
1635516870000|2021-10-29 14:14:30|74.14|71.94|74.14|71.94|74.14|71.94|74.14|71.94|0
1635516880000|2021-10-29 14:14:40|74.18|71.98|74.18|71.98|74.18|71.98|74.18|71.98|0
1635516890000|2021-10-29 14:14:50|74.14|71.94|74.18|71.98|74.18|71.98|74.14|71.94|0
1635516900000|2021-10-29 14:15:00|74.14|71.94|74.01|71.81|74.14|71.94|73.96|71.76|0
1635516910000|2021-10-29 14:15:10|73.96|71.76|74.14|71.94|74.14|71.94|73.96|71.76|0
1635516920000|2021-10-29 14:15:20|74.18|71.98|74.23|72.03|74.27|72.07|74.18|71.98|0
1635516930000|2021-10-29 14:15:30|74.27|72.07|74.27|72.07|74.27|72.07|74.27|72.07|0
1635516940000|2021-10-29 14:15:40|74.31|72.11|74.36|72.16|74.36|72.16|74.27|72.07|0
1635516950000|2021-10-29 14:15:50|74.4|72.2|74.45|72.25|74.49|72.29|74.4|72.2|0
1635516960000|2021-10-29 14:16:00|74.49|72.29|74.54|72.34|74.54|72.34|74.49|72.29|0
1635516970000|2021-10-29 14:16:10|74.62|72.42|74.71|72.51|74.71|72.51|74.62|72.42|0
1635516980000|2021-10-29 14:16:20|74.76|72.56|74.62|72.42|74.76|72.56|74.62|72.42|0
1635516990000|2021-10-29 14:16:30|74.67|72.47|74.8|72.6|74.8|72.6|74.67|72.47|0
1635517000000|2021-10-29 14:16:40|74.85|72.65|74.85|72.65|74.85|72.65|74.8|72.6|0
1635517010000|2021-10-29 14:16:50|74.89|72.69|74.98|72.78|74.98|72.78|74.89|72.69|0
1635517020000|2021-10-29 14:17:00|74.93|72.73|74.85|72.65|74.93|72.73|74.85|72.65|0
1635517030000|2021-10-29 14:17:10|74.8|72.6|74.93|72.73|74.98|72.78|74.8|72.6|0
1635517040000|2021-10-29 14:17:20|74.89|72.69|74.98|72.78|74.98|72.78|74.89|72.69|0
1635517050000|2021-10-29 14:17:30|75.07|72.87|75.07|72.87|75.07|72.87|75.02|72.82|0
1635517060000|2021-10-29 14:17:40|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635517070000|2021-10-29 14:17:50|75.07|72.87|74.93|72.73|75.07|72.87|74.93|72.73|0
1635517080000|2021-10-29 14:18:00|74.98|72.78|74.76|72.56|74.98|72.78|74.76|72.56|0
1635517090000|2021-10-29 14:18:10|74.71|72.51|74.98|72.78|74.98|72.78|74.71|72.51|0
1635517100000|2021-10-29 14:18:20|74.93|72.73|74.89|72.69|74.93|72.73|74.84|72.64|0
1635517110000|2021-10-29 14:18:30|74.93|72.73|74.84|72.64|74.93|72.73|74.84|72.64|0
1635517120000|2021-10-29 14:18:40|74.89|72.69|74.8|72.6|74.89|72.69|74.8|72.6|0
1635517130000|2021-10-29 14:18:50|74.84|72.64|74.76|72.56|74.84|72.64|74.71|72.51|0
1635517140000|2021-10-29 14:19:00|74.8|72.6|74.67|72.47|74.8|72.6|74.67|72.47|0
1635517150000|2021-10-29 14:19:10|74.71|72.51|74.62|72.42|74.71|72.51|74.62|72.42|0
1635517160000|2021-10-29 14:19:20|74.71|72.51|74.67|72.47|74.71|72.51|74.67|72.47|0
1635517170000|2021-10-29 14:19:30|74.58|72.38|74.53|72.33|74.58|72.38|74.53|72.33|0
1635517180000|2021-10-29 14:19:40|74.49|72.29|74.53|72.33|74.53|72.33|74.49|72.29|0
1635517190000|2021-10-29 14:19:50|74.49|72.29|74.58|72.38|74.58|72.38|74.49|72.29|0
1635517200000|2021-10-29 14:20:00|74.53|72.33|74.49|72.29|74.53|72.33|74.49|72.29|0
1635517210000|2021-10-29 14:20:10|74.45|72.25|74.31|72.11|74.45|72.25|74.31|72.11|0
1635517220000|2021-10-29 14:20:20|74.27|72.07|74.27|72.07|74.27|72.07|74.25|72.05|0
1635517230000|2021-10-29 14:20:30|74.22|72.02|74.31|72.11|74.31|72.11|74.22|72.02|0
1635517240000|2021-10-29 14:20:40|74.27|72.07|74.09|71.89|74.27|72.07|74.09|71.89|0
1635517250000|2021-10-29 14:20:50|74.05|71.85|74.05|71.85|74.05|71.85|74|71.8|0
1635517260000|2021-10-29 14:21:00|74.09|71.89|74.09|71.89|74.14|71.94|74.09|71.89|0
1635517270000|2021-10-29 14:21:10|74.18|71.98|74.18|71.98|74.18|71.98|74.14|71.94|0
1635517280000|2021-10-29 14:21:20|74.22|72.02|74.18|71.98|74.22|72.02|74.18|71.98|0
1635517290000|2021-10-29 14:21:30|74.22|72.02|74.27|72.07|74.27|72.07|74.22|72.02|0
1635517300000|2021-10-29 14:21:40|74.31|72.11|74.31|72.11|74.31|72.11|74.27|72.07|0
1635517310000|2021-10-29 14:21:50|74.36|72.16|74.36|72.16|74.36|72.16|74.36|72.16|0
1635517320000|2021-10-29 14:22:00|74.44|72.24|74.27|72.07|74.44|72.24|74.27|72.07|0
1635517330000|2021-10-29 14:22:10|74.31|72.11|74.31|72.11|74.36|72.16|74.27|72.07|0
1635517340000|2021-10-29 14:22:20|74.4|72.2|74.4|72.2|74.49|72.29|74.4|72.2|0
1635517350000|2021-10-29 14:22:30|74.44|72.24|74.44|72.24|74.49|72.29|74.44|72.24|0
1635517360000|2021-10-29 14:22:40|74.36|72.16|74.36|72.16|74.4|72.2|74.36|72.16|0
1635517370000|2021-10-29 14:22:50|74.31|72.11|74.27|72.07|74.36|72.16|74.27|72.07|0
1635517380000|2021-10-29 14:23:00|74.31|72.11|74.29|72.09|74.31|72.11|74.29|72.09|0
1635517390000|2021-10-29 14:23:10|74.27|72.07|74.31|72.11|74.36|72.16|74.27|72.07|0
1635517400000|2021-10-29 14:23:20|74.36|72.16|74.36|72.16|74.4|72.2|74.36|72.16|0
1635517410000|2021-10-29 14:23:30|74.31|72.11|74.31|72.11|74.36|72.16|74.31|72.11|0
1635517420000|2021-10-29 14:23:40|74.27|72.07|74.27|72.07|74.31|72.11|74.27|72.07|0
1635517430000|2021-10-29 14:23:50|74.31|72.11|74.4|72.2|74.4|72.2|74.31|72.11|0
1635517440000|2021-10-29 14:24:00|74.35|72.15|74.44|72.24|74.44|72.24|74.35|72.15|0
1635517450000|2021-10-29 14:24:10|74.35|72.15|74.58|72.38|74.58|72.38|74.35|72.15|0
1635517460000|2021-10-29 14:24:20|74.53|72.33|74.71|72.51|74.71|72.51|74.53|72.33|0
1635517470000|2021-10-29 14:24:30|74.66|72.46|74.66|72.46|74.66|72.46|74.62|72.42|0
1635517480000|2021-10-29 14:24:40|74.71|72.51|74.75|72.55|74.75|72.55|74.66|72.46|0
1635517490000|2021-10-29 14:24:50|74.78|72.58|74.75|72.55|74.78|72.58|74.75|72.55|0
1635517500000|2021-10-29 14:25:00|74.8|72.6|74.66|72.46|74.8|72.6|74.66|72.46|0
1635517510000|2021-10-29 14:25:10|74.62|72.42|74.62|72.42|74.71|72.51|74.62|72.42|0
1635517530000|2021-10-29 14:25:30|74.58|72.38|74.62|72.42|74.62|72.42|74.58|72.38|0
1635517540000|2021-10-29 14:25:40|74.66|72.46|74.62|72.42|74.66|72.46|74.62|72.42|0
1635517550000|2021-10-29 14:25:50|74.58|72.38|74.53|72.33|74.58|72.38|74.53|72.33|0
1635517560000|2021-10-29 14:26:00|74.49|72.29|74.8|72.6|74.84|72.64|74.49|72.29|0
1635517570000|2021-10-29 14:26:10|74.75|72.55|74.8|72.6|74.8|72.6|74.75|72.55|0
1635517580000|2021-10-29 14:26:20|74.84|72.64|74.8|72.6|74.84|72.64|74.8|72.6|0
1635517590000|2021-10-29 14:26:30|74.75|72.55|74.84|72.64|74.84|72.64|74.75|72.55|0
1635517600000|2021-10-29 14:26:40|74.8|72.6|74.71|72.51|74.84|72.64|74.71|72.51|0
1635517610000|2021-10-29 14:26:50|74.62|72.42|74.66|72.46|74.66|72.46|74.62|72.42|0
1635517620000|2021-10-29 14:27:00|74.71|72.51|74.75|72.55|74.75|72.55|74.66|72.46|0
1635517630000|2021-10-29 14:27:10|74.8|72.6|74.84|72.64|74.84|72.64|74.8|72.6|0
1635517640000|2021-10-29 14:27:20|74.8|72.6|74.8|72.6|74.8|72.6|74.8|72.6|0
1635517650000|2021-10-29 14:27:30|74.75|72.55|74.75|72.55|74.8|72.6|74.75|72.55|0
1635517660000|2021-10-29 14:27:40|74.97|72.77|75.06|72.86|75.06|72.86|74.97|72.77|0
1635517670000|2021-10-29 14:27:50|75.02|72.82|75.02|72.82|75.02|72.82|75.02|72.82|0
1635517680000|2021-10-29 14:28:00|74.97|72.77|74.97|72.77|75.02|72.82|74.97|72.77|0
1635517690000|2021-10-29 14:28:10|75.06|72.86|75.11|72.91|75.11|72.91|75.06|72.86|0
1635517700000|2021-10-29 14:28:20|75.06|72.86|75.11|72.91|75.11|72.91|75.06|72.86|0
1635517710000|2021-10-29 14:28:30|75.15|72.95|75.11|72.91|75.15|72.95|75.11|72.91|0
1635517720000|2021-10-29 14:28:40|75.15|72.95|75.11|72.91|75.15|72.95|75.11|72.91|0
1635517730000|2021-10-29 14:28:50|75.02|72.82|74.97|72.77|75.02|72.82|74.97|72.77|0
1635517740000|2021-10-29 14:29:00|74.93|72.73|74.8|72.6|74.93|72.73|74.8|72.6|0
1635517750000|2021-10-29 14:29:10|74.88|72.68|74.84|72.64|74.88|72.68|74.84|72.64|0
1635517760000|2021-10-29 14:29:20|74.75|72.55|74.71|72.51|74.8|72.6|74.71|72.51|0
1635517770000|2021-10-29 14:29:30|74.75|72.55|74.8|72.6|74.8|72.6|74.75|72.55|0
1635517780000|2021-10-29 14:29:40|74.84|72.64|74.84|72.64|74.84|72.64|74.8|72.6|0
1635517790000|2021-10-29 14:29:50|74.8|72.6|74.88|72.68|74.88|72.68|74.8|72.6|0
1635517800000|2021-10-29 14:30:00|74.75|72.55|75.02|72.82|75.02|72.82|74.75|72.55|0
1635517810000|2021-10-29 14:30:10|74.97|72.77|75.02|72.82|75.02|72.82|74.97|72.77|0
1635517820000|2021-10-29 14:30:20|75.06|72.86|75.11|72.91|75.11|72.91|75.06|72.86|0
1635517830000|2021-10-29 14:30:30|75.06|72.86|75.15|72.95|75.15|72.95|75.06|72.86|0
1635517840000|2021-10-29 14:30:40|75.2|73|75.11|72.91|75.2|73|75.11|72.91|0
1635517850000|2021-10-29 14:30:50|75.15|72.95|75.11|72.91|75.2|73|75.11|72.91|0
1635517860000|2021-10-29 14:31:00|75.15|72.95|75.11|72.91|75.15|72.95|75.11|72.91|0
1635517870000|2021-10-29 14:31:10|74.97|72.77|74.93|72.73|74.97|72.77|74.93|72.73|0
1635517880000|2021-10-29 14:31:20|74.97|72.77|74.93|72.73|74.97|72.77|74.93|72.73|0
1635517890000|2021-10-29 14:31:30|75.02|72.82|74.93|72.73|75.02|72.82|74.93|72.73|0
1635517900000|2021-10-29 14:31:40|74.97|72.77|75.06|72.86|75.06|72.86|74.97|72.77|0
1635517910000|2021-10-29 14:31:50|75.15|72.95|75.15|72.95|75.19|72.99|75.15|72.95|0
1635517920000|2021-10-29 14:32:00|75.06|72.86|75.02|72.82|75.11|72.91|75.02|72.82|0
1635517930000|2021-10-29 14:32:10|74.93|72.73|74.97|72.77|74.97|72.77|74.93|72.73|0
1635517940000|2021-10-29 14:32:20|75.11|72.91|75.15|72.95|75.15|72.95|75.11|72.91|0
1635517950000|2021-10-29 14:32:30|75.24|73.04|75.24|73.04|75.24|73.04|75.19|72.99|0
1635517960000|2021-10-29 14:32:40|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1635517970000|2021-10-29 14:32:50|75.15|72.95|75.19|72.99|75.24|73.04|75.15|72.95|0
1635517980000|2021-10-29 14:33:00|75.15|72.95|75.19|72.99|75.19|72.99|75.15|72.95|0
1635517990000|2021-10-29 14:33:10|75.24|73.04|75.24|73.04|75.28|73.08|75.24|73.04|0
1635518000000|2021-10-29 14:33:20|75.19|72.99|75.15|72.95|75.19|72.99|75.15|72.95|0
1635518010000|2021-10-29 14:33:30|75.19|72.99|75.15|72.95|75.19|72.99|75.15|72.95|0
1635518020000|2021-10-29 14:33:40|75.1|72.9|75.1|72.9|75.15|72.95|75.1|72.9|0
1635518030000|2021-10-29 14:33:50|75.06|72.86|75.1|72.9|75.19|72.99|75.06|72.86|0
1635518040000|2021-10-29 14:34:00|75.15|72.95|75.1|72.9|75.15|72.95|75.1|72.9|0
1635518050000|2021-10-29 14:34:10|75.06|72.86|74.93|72.73|75.06|72.86|74.93|72.73|0
1635518060000|2021-10-29 14:34:20|74.88|72.68|74.84|72.64|74.88|72.68|74.84|72.64|0
1635518070000|2021-10-29 14:34:30|74.88|72.68|74.88|72.68|74.88|72.68|74.88|72.68|0
1635518080000|2021-10-29 14:34:40|74.84|72.64|74.88|72.68|74.88|72.68|74.79|72.59|0
1635518090000|2021-10-29 14:34:50|74.79|72.59|74.79|72.59|74.79|72.59|74.79|72.59|0
1635518100000|2021-10-29 14:35:00|74.84|72.64|74.84|72.64|74.84|72.64|74.84|72.64|0
1635518110000|2021-10-29 14:35:10|74.88|72.68|74.79|72.59|74.88|72.68|74.79|72.59|0
1635518120000|2021-10-29 14:35:20|74.75|72.55|74.66|72.46|74.75|72.55|74.66|72.46|0
1635518130000|2021-10-29 14:35:30|74.62|72.42|74.57|72.37|74.62|72.42|74.53|72.33|0
1635518140000|2021-10-29 14:35:40|74.66|72.46|74.66|72.46|74.7|72.5|74.66|72.46|0
1635518150000|2021-10-29 14:35:50|74.7|72.5|74.66|72.46|74.7|72.5|74.66|72.46|0
1635518160000|2021-10-29 14:36:00|74.75|72.55|74.61|72.41|74.75|72.55|74.61|72.41|0
1635518170000|2021-10-29 14:36:10|74.48|72.28|74.48|72.28|74.48|72.28|74.48|72.28|0
1635518180000|2021-10-29 14:36:20|74.44|72.24|74.48|72.28|74.48|72.28|74.44|72.24|0
1635518190000|2021-10-29 14:36:30|74.66|72.46|74.57|72.37|74.66|72.46|74.53|72.33|0
1635518200000|2021-10-29 14:36:40|74.53|72.33|74.48|72.28|74.53|72.33|74.44|72.24|0
1635518210000|2021-10-29 14:36:50|74.57|72.37|74.48|72.28|74.57|72.37|74.48|72.28|0
1635518220000|2021-10-29 14:37:00|74.53|72.33|74.48|72.28|74.53|72.33|74.44|72.24|0
1635518230000|2021-10-29 14:37:10|74.53|72.33|74.48|72.28|74.53|72.33|74.48|72.28|0
1635518240000|2021-10-29 14:37:20|74.53|72.33|74.57|72.37|74.57|72.37|74.53|72.33|0
1635518250000|2021-10-29 14:37:30|74.66|72.46|74.7|72.5|74.75|72.55|74.66|72.46|0
1635518260000|2021-10-29 14:37:40|74.75|72.55|74.79|72.59|74.79|72.59|74.75|72.55|0
1635518270000|2021-10-29 14:37:50|74.84|72.64|74.7|72.5|74.84|72.64|74.7|72.5|0
1635518280000|2021-10-29 14:38:00|74.75|72.55|74.66|72.46|74.75|72.55|74.66|72.46|0
1635518290000|2021-10-29 14:38:10|74.7|72.5|74.66|72.46|74.7|72.5|74.66|72.46|0
1635518310000|2021-10-29 14:38:30|74.61|72.41|74.61|72.41|74.61|72.41|74.61|72.41|0
1635518320000|2021-10-29 14:38:40|74.66|72.46|74.66|72.46|74.66|72.46|74.57|72.37|0
1635518330000|2021-10-29 14:38:50|74.7|72.5|74.61|72.41|74.7|72.5|74.61|72.41|0
1635518340000|2021-10-29 14:39:00|74.7|72.5|74.64|72.44|74.7|72.5|74.57|72.37|0
1635518350000|2021-10-29 14:39:10|74.66|72.46|74.66|72.46|74.66|72.46|74.61|72.41|0
1635518360000|2021-10-29 14:39:20|74.7|72.5|74.66|72.46|74.7|72.5|74.66|72.46|0
1635518370000|2021-10-29 14:39:30|74.7|72.5|74.66|72.46|74.7|72.5|74.66|72.46|0
1635518380000|2021-10-29 14:39:40|74.7|72.5|74.7|72.5|74.7|72.5|74.7|72.5|0
1635518390000|2021-10-29 14:39:50|74.75|72.55|74.75|72.55|74.79|72.59|74.75|72.55|0
1635518400000|2021-10-29 14:40:00|74.66|72.46|74.57|72.37|74.66|72.46|74.52|72.32|0
1635518410000|2021-10-29 14:40:10|74.52|72.32|74.66|72.46|74.66|72.46|74.52|72.32|0
1635518420000|2021-10-29 14:40:20|74.7|72.5|74.7|72.5|74.7|72.5|74.7|72.5|0
1635518430000|2021-10-29 14:40:30|74.61|72.41|74.57|72.37|74.61|72.41|74.57|72.37|0
1635518440000|2021-10-29 14:40:40|74.52|72.32|74.52|72.32|74.52|72.32|74.48|72.28|0
1635518450000|2021-10-29 14:40:50|74.61|72.41|74.66|72.46|74.66|72.46|74.57|72.37|0
1635518460000|2021-10-29 14:41:00|74.7|72.5|74.7|72.5|74.7|72.5|74.66|72.46|0
1635518480000|2021-10-29 14:41:20|74.75|72.55|74.75|72.55|74.79|72.59|74.75|72.55|0
1635518490000|2021-10-29 14:41:30|74.7|72.5|74.7|72.5|74.75|72.55|74.7|72.5|0
1635518500000|2021-10-29 14:41:40|74.75|72.55|74.83|72.63|74.83|72.63|74.75|72.55|0
1635518510000|2021-10-29 14:41:50|74.88|72.68|74.88|72.68|74.88|72.68|74.88|72.68|0
1635518520000|2021-10-29 14:42:00|74.77|72.57|74.7|72.5|74.77|72.57|74.7|72.5|0
1635518530000|2021-10-29 14:42:10|74.75|72.55|74.79|72.59|74.79|72.59|74.75|72.55|0
1635518540000|2021-10-29 14:42:20|74.7|72.5|74.7|72.5|74.7|72.5|74.66|72.46|0
1635518550000|2021-10-29 14:42:30|74.79|72.59|74.83|72.63|74.83|72.63|74.79|72.59|0
1635518560000|2021-10-29 14:42:40|74.79|72.59|74.79|72.59|74.83|72.63|74.79|72.59|0
1635518570000|2021-10-29 14:42:50|74.77|72.57|74.83|72.63|74.83|72.63|74.77|72.57|0
1635518580000|2021-10-29 14:43:00|74.74|72.54|74.79|72.59|74.79|72.59|74.74|72.54|0
1635518590000|2021-10-29 14:43:10|74.74|72.54|74.74|72.54|74.74|72.54|74.7|72.5|0
1635518600000|2021-10-29 14:43:20|74.7|72.5|74.74|72.54|74.74|72.54|74.7|72.5|0
1635518610000|2021-10-29 14:43:30|74.83|72.63|74.79|72.59|74.83|72.63|74.74|72.54|0
1635518620000|2021-10-29 14:43:40|74.74|72.54|74.83|72.63|74.83|72.63|74.74|72.54|0
1635518630000|2021-10-29 14:43:50|74.88|72.68|74.74|72.54|74.88|72.68|74.74|72.54|0
1635518640000|2021-10-29 14:44:00|74.7|72.5|74.66|72.46|74.7|72.5|74.66|72.46|0
1635518650000|2021-10-29 14:44:10|74.61|72.41|74.61|72.41|74.61|72.41|74.61|72.41|0
1635518660000|2021-10-29 14:44:20|74.57|72.37|74.52|72.32|74.57|72.37|74.52|72.32|0
1635518670000|2021-10-29 14:44:30|74.5|72.3|74.48|72.28|74.5|72.3|74.43|72.23|0
1635518680000|2021-10-29 14:44:40|74.52|72.32|74.48|72.28|74.52|72.32|74.48|72.28|0
1635518690000|2021-10-29 14:44:50|74.43|72.23|74.3|72.1|74.43|72.23|74.3|72.1|0
1635518700000|2021-10-29 14:45:00|74.35|72.15|74.3|72.1|74.35|72.15|74.3|72.1|0
1635518710000|2021-10-29 14:45:10|74.26|72.06|74.35|72.15|74.35|72.15|74.26|72.06|0
1635518720000|2021-10-29 14:45:20|74.39|72.19|74.3|72.1|74.39|72.19|74.3|72.1|0
1635518730000|2021-10-29 14:45:30|74.17|71.97|74.12|71.92|74.17|71.97|74.12|71.92|0
1635518740000|2021-10-29 14:45:40|74.08|71.88|74.12|71.92|74.12|71.92|74.08|71.88|0
1635518750000|2021-10-29 14:45:50|74.17|71.97|74.17|71.97|74.17|71.97|74.17|71.97|0
1635518760000|2021-10-29 14:46:00|74.21|72.01|74.21|72.01|74.26|72.06|74.21|72.01|0
1635518770000|2021-10-29 14:46:10|74.17|71.97|74.3|72.1|74.3|72.1|74.17|71.97|0
1635518780000|2021-10-29 14:46:20|74.34|72.14|74.39|72.19|74.39|72.19|74.34|72.14|0
1635518790000|2021-10-29 14:46:30|74.37|72.17|74.3|72.1|74.37|72.17|74.3|72.1|0
1635518800000|2021-10-29 14:46:40|74.12|71.92|74.12|71.92|74.17|71.97|74.12|71.92|0
1635518810000|2021-10-29 14:46:50|74.08|71.88|74.08|71.88|74.12|71.92|74.08|71.88|0
1635518820000|2021-10-29 14:47:00|74.12|71.92|73.99|71.79|74.12|71.92|73.99|71.79|0
1635518830000|2021-10-29 14:47:10|73.9|71.7|73.86|71.66|73.99|71.79|73.86|71.66|0
1635518840000|2021-10-29 14:47:20|73.82|71.62|73.82|71.62|73.86|71.66|73.82|71.62|0
1635518850000|2021-10-29 14:47:30|73.77|71.57|73.82|71.62|73.82|71.62|73.77|71.57|0
1635518860000|2021-10-29 14:47:40|73.77|71.57|73.82|71.62|73.82|71.62|73.77|71.57|0
1635518870000|2021-10-29 14:47:50|73.77|71.57|73.73|71.53|73.77|71.57|73.73|71.53|0
1635518880000|2021-10-29 14:48:00|73.77|71.57|73.73|71.53|73.82|71.62|73.73|71.53|0
1635518890000|2021-10-29 14:48:10|73.68|71.48|73.77|71.57|73.77|71.57|73.68|71.48|0
1635518900000|2021-10-29 14:48:20|73.73|71.53|73.77|71.57|73.77|71.57|73.73|71.53|0
1635518910000|2021-10-29 14:48:30|73.73|71.53|73.73|71.53|73.77|71.57|73.73|71.53|0
1635518930000|2021-10-29 14:48:50|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1635518940000|2021-10-29 14:49:00|73.82|71.62|73.82|71.62|73.82|71.62|73.82|71.62|0
1635518950000|2021-10-29 14:49:10|73.86|71.66|73.77|71.57|73.86|71.66|73.77|71.57|0
1635518960000|2021-10-29 14:49:20|73.73|71.53|73.77|71.57|73.77|71.57|73.73|71.53|0
1635518970000|2021-10-29 14:49:30|73.73|71.53|73.73|71.53|73.77|71.57|73.73|71.53|0
1635518980000|2021-10-29 14:49:40|73.77|71.57|73.68|71.48|73.77|71.57|73.68|71.48|0
1635519000000|2021-10-29 14:50:00|73.64|71.44|73.64|71.44|73.64|71.44|73.64|71.44|0
1635519010000|2021-10-29 14:50:10|73.68|71.48|73.64|71.44|73.68|71.48|73.64|71.44|0
1635519020000|2021-10-29 14:50:20|73.6|71.4|73.64|71.44|73.68|71.48|73.6|71.4|0
1635519030000|2021-10-29 14:50:30|73.6|71.4|73.51|71.31|73.6|71.4|73.51|71.31|0
1635519040000|2021-10-29 14:50:40|73.55|71.35|73.6|71.4|73.6|71.4|73.55|71.35|0
1635519050000|2021-10-29 14:50:50|73.64|71.44|73.64|71.44|73.68|71.48|73.64|71.44|0
1635519060000|2021-10-29 14:51:00|73.55|71.35|73.55|71.35|73.6|71.4|73.55|71.35|0
1635519070000|2021-10-29 14:51:10|73.6|71.4|73.51|71.31|73.6|71.4|73.46|71.26|0
1635519080000|2021-10-29 14:51:20|73.46|71.26|73.46|71.26|73.46|71.26|73.42|71.22|0
1635519090000|2021-10-29 14:51:30|73.51|71.31|73.46|71.26|73.51|71.31|73.42|71.22|0
1635519100000|2021-10-29 14:51:40|73.51|71.31|73.46|71.26|73.51|71.31|73.46|71.26|0
1635519110000|2021-10-29 14:51:50|73.42|71.22|73.42|71.22|73.46|71.26|73.42|71.22|0
1635519120000|2021-10-29 14:52:00|73.46|71.26|73.42|71.22|73.46|71.26|73.42|71.22|0
1635519130000|2021-10-29 14:52:10|73.46|71.26|73.46|71.26|73.46|71.26|73.46|71.26|0
1635519140000|2021-10-29 14:52:20|73.51|71.31|73.46|71.26|73.51|71.31|73.38|71.18|0
1635519150000|2021-10-29 14:52:30|73.51|71.31|73.55|71.35|73.55|71.35|73.51|71.31|0
1635519160000|2021-10-29 14:52:40|73.51|71.31|73.51|71.31|73.51|71.31|73.51|71.31|0
1635519170000|2021-10-29 14:52:50|73.55|71.35|73.51|71.31|73.55|71.35|73.51|71.31|0
1635519180000|2021-10-29 14:53:00|73.55|71.35|73.62|71.42|73.62|71.42|73.55|71.35|0
1635519190000|2021-10-29 14:53:10|73.64|71.44|73.68|71.48|73.68|71.48|73.64|71.44|0
1635519200000|2021-10-29 14:53:20|73.66|71.46|73.77|71.57|73.77|71.57|73.66|71.46|0
1635519210000|2021-10-29 14:53:30|73.73|71.53|73.77|71.57|73.77|71.57|73.73|71.53|0
1635519220000|2021-10-29 14:53:40|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1635519230000|2021-10-29 14:53:50|73.77|71.57|73.81|71.61|73.81|71.61|73.77|71.57|0
1635519240000|2021-10-29 14:54:00|73.77|71.57|73.81|71.61|73.81|71.61|73.77|71.57|0
1635519250000|2021-10-29 14:54:10|73.86|71.66|73.81|71.61|73.86|71.66|73.81|71.61|0
1635519260000|2021-10-29 14:54:20|73.77|71.57|73.81|71.61|73.86|71.66|73.77|71.57|0
1635519270000|2021-10-29 14:54:30|73.86|71.66|73.99|71.79|73.99|71.79|73.86|71.66|0
1635519280000|2021-10-29 14:54:40|74.03|71.83|73.94|71.74|74.03|71.83|73.94|71.74|0
1635519290000|2021-10-29 14:54:50|73.9|71.7|73.9|71.7|73.94|71.74|73.9|71.7|0
1635519300000|2021-10-29 14:55:00|73.99|71.79|73.99|71.79|74.03|71.83|73.99|71.79|0
1635519310000|2021-10-29 14:55:10|73.94|71.74|74.03|71.83|74.03|71.83|73.94|71.74|0
1635519320000|2021-10-29 14:55:20|73.99|71.79|74.03|71.83|74.03|71.83|73.99|71.79|0
1635519330000|2021-10-29 14:55:30|74.08|71.88|73.94|71.74|74.08|71.88|73.94|71.74|0
1635519340000|2021-10-29 14:55:40|73.86|71.66|73.86|71.66|73.86|71.66|73.81|71.61|0
1635519350000|2021-10-29 14:55:50|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1635519360000|2021-10-29 14:56:00|73.77|71.57|73.72|71.52|73.77|71.57|73.72|71.52|0
1635519370000|2021-10-29 14:56:10|73.77|71.57|73.77|71.57|73.77|71.57|73.77|71.57|0
1635519380000|2021-10-29 14:56:20|73.72|71.52|73.59|71.39|73.72|71.52|73.59|71.39|0
1635519390000|2021-10-29 14:56:30|73.64|71.44|73.68|71.48|73.68|71.48|73.64|71.44|0
1635519400000|2021-10-29 14:56:40|73.59|71.39|73.64|71.44|73.64|71.44|73.59|71.39|0
1635519410000|2021-10-29 14:56:50|73.68|71.48|73.64|71.44|73.68|71.48|73.64|71.44|0
1635519420000|2021-10-29 14:57:00|73.59|71.39|73.59|71.39|73.59|71.39|73.55|71.35|0
1635519430000|2021-10-29 14:57:10|73.64|71.44|73.5|71.3|73.64|71.44|73.5|71.3|0
1635519440000|2021-10-29 14:57:20|73.46|71.26|73.46|71.26|73.46|71.26|73.42|71.22|0
1635519450000|2021-10-29 14:57:30|73.55|71.35|73.64|71.44|73.64|71.44|73.55|71.35|0
1635519460000|2021-10-29 14:57:40|73.59|71.39|73.64|71.44|73.64|71.44|73.59|71.39|0
1635519470000|2021-10-29 14:57:50|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1635519480000|2021-10-29 14:58:00|73.64|71.44|73.64|71.44|73.72|71.52|73.64|71.44|0
1635519490000|2021-10-29 14:58:10|73.59|71.39|73.59|71.39|73.64|71.44|73.59|71.39|0
1635519500000|2021-10-29 14:58:20|73.64|71.44|73.68|71.48|73.68|71.48|73.64|71.44|0
1635519510000|2021-10-29 14:58:30|73.64|71.44|73.72|71.52|73.72|71.52|73.64|71.44|0
1635519520000|2021-10-29 14:58:40|73.68|71.48|73.64|71.44|73.68|71.48|73.64|71.44|0
1635519530000|2021-10-29 14:58:50|73.68|71.48|73.64|71.44|73.68|71.48|73.64|71.44|0
1635519540000|2021-10-29 14:59:00|73.72|71.52|73.72|71.52|73.72|71.52|73.68|71.48|0
1635519550000|2021-10-29 14:59:10|73.64|71.44|73.68|71.48|73.68|71.48|73.64|71.44|0
1635519560000|2021-10-29 14:59:20|73.64|71.44|73.64|71.44|73.68|71.48|73.64|71.44|0
1635519570000|2021-10-29 14:59:30|73.68|71.48|73.68|71.48|73.72|71.52|73.68|71.48|0
1635519580000|2021-10-29 14:59:40|73.72|71.52|73.75|71.55|73.77|71.57|73.72|71.52|0
1635519590000|2021-10-29 14:59:50|73.77|71.57|73.81|71.61|73.81|71.61|73.77|71.57|0
1635519600000|2021-10-29 15:00:00|73.79|71.59|73.81|71.61|73.81|71.61|73.68|71.48|0
1635519610000|2021-10-29 15:00:10|73.72|71.52|73.72|71.52|73.72|71.52|73.68|71.48|0
1635519620000|2021-10-29 15:00:20|73.81|71.61|73.81|71.61|73.81|71.61|73.77|71.57|0
1635519630000|2021-10-29 15:00:30|73.77|71.57|73.63|71.43|73.77|71.57|73.63|71.43|0
1635519640000|2021-10-29 15:00:40|73.55|71.35|73.59|71.39|73.63|71.43|73.55|71.35|0
1635519650000|2021-10-29 15:00:50|73.5|71.3|73.68|71.48|73.68|71.48|73.5|71.3|0
1635519660000|2021-10-29 15:01:00|73.72|71.52|73.63|71.43|73.72|71.52|73.63|71.43|0
1635519670000|2021-10-29 15:01:10|73.59|71.39|73.55|71.35|73.59|71.39|73.55|71.35|0
1635519680000|2021-10-29 15:01:20|73.59|71.39|73.5|71.3|73.59|71.39|73.5|71.3|0
1635519690000|2021-10-29 15:01:30|73.46|71.26|73.46|71.26|73.5|71.3|73.46|71.26|0
1635519700000|2021-10-29 15:01:40|73.42|71.22|73.46|71.26|73.46|71.26|73.42|71.22|0
1635519710000|2021-10-29 15:01:50|73.42|71.22|73.46|71.26|73.46|71.26|73.42|71.22|0
1635519720000|2021-10-29 15:02:00|73.42|71.22|73.46|71.26|73.5|71.3|73.42|71.22|0
1635519730000|2021-10-29 15:02:10|73.5|71.3|73.5|71.3|73.5|71.3|73.5|71.3|0
1635519740000|2021-10-29 15:02:20|73.55|71.35|73.59|71.39|73.59|71.39|73.55|71.35|0
1635519750000|2021-10-29 15:02:30|73.55|71.35|73.55|71.35|73.59|71.39|73.55|71.35|0
1635519760000|2021-10-29 15:02:40|73.5|71.3|73.41|71.21|73.5|71.3|73.41|71.21|0
1635519770000|2021-10-29 15:02:50|73.46|71.26|73.46|71.26|73.46|71.26|73.46|71.26|0
1635519780000|2021-10-29 15:03:00|73.41|71.21|73.5|71.3|73.5|71.3|73.41|71.21|0
1635519790000|2021-10-29 15:03:10|73.46|71.26|73.46|71.26|73.5|71.3|73.46|71.26|0
1635519800000|2021-10-29 15:03:20|73.5|71.3|73.59|71.39|73.59|71.39|73.5|71.3|0
1635519810000|2021-10-29 15:03:30|73.55|71.35|73.55|71.35|73.55|71.35|73.5|71.3|0
1635519830000|2021-10-29 15:03:50|73.5|71.3|73.55|71.35|73.55|71.35|73.5|71.3|0
1635519840000|2021-10-29 15:04:00|73.5|71.3|73.52|71.32|73.52|71.32|73.5|71.3|0
1635519850000|2021-10-29 15:04:10|73.5|71.3|73.55|71.35|73.55|71.35|73.5|71.3|0
1635519860000|2021-10-29 15:04:20|73.5|71.3|73.5|71.3|73.5|71.3|73.5|71.3|0
1635519890000|2021-10-29 15:04:50|73.55|71.35|73.55|71.35|73.55|71.35|73.55|71.35|0
1635519900000|2021-10-29 15:05:00|73.5|71.3|73.46|71.26|73.5|71.3|73.46|71.26|0
1635519910000|2021-10-29 15:05:10|73.5|71.3|73.59|71.39|73.59|71.39|73.5|71.3|0
1635519920000|2021-10-29 15:05:20|73.63|71.43|73.72|71.52|73.72|71.52|73.63|71.43|0
1635519930000|2021-10-29 15:05:30|73.68|71.48|73.63|71.43|73.68|71.48|73.63|71.43|0
1635519940000|2021-10-29 15:05:40|73.59|71.39|73.54|71.34|73.59|71.39|73.54|71.34|0
1635519950000|2021-10-29 15:05:50|73.59|71.39|73.5|71.3|73.59|71.39|73.5|71.3|0
1635519960000|2021-10-29 15:06:00|73.46|71.26|73.37|71.17|73.46|71.26|73.37|71.17|0
1635519970000|2021-10-29 15:06:10|73.41|71.21|73.46|71.26|73.46|71.26|73.37|71.17|0
1635519980000|2021-10-29 15:06:20|73.5|71.3|73.5|71.3|73.5|71.3|73.5|71.3|0
1635519990000|2021-10-29 15:06:30|73.46|71.26|73.37|71.17|73.46|71.26|73.37|71.17|0
1635520000000|2021-10-29 15:06:40|73.41|71.21|73.46|71.26|73.46|71.26|73.41|71.21|0
1635520010000|2021-10-29 15:06:50|73.5|71.3|73.46|71.26|73.5|71.3|73.46|71.26|0
1635520020000|2021-10-29 15:07:00|73.5|71.3|73.37|71.17|73.5|71.3|73.37|71.17|0
1635520030000|2021-10-29 15:07:10|73.33|71.13|73.28|71.08|73.33|71.13|73.28|71.08|0
1635520050000|2021-10-29 15:07:30|73.24|71.04|73.19|70.99|73.24|71.04|73.19|70.99|0
1635520060000|2021-10-29 15:07:40|73.15|70.95|73.15|70.95|73.19|70.99|73.06|70.86|0
1635520070000|2021-10-29 15:07:50|73.19|70.99|73.24|71.04|73.24|71.04|73.19|70.99|0
1635520080000|2021-10-29 15:08:00|73.19|70.99|73.24|71.04|73.24|71.04|73.19|70.99|0
1635520090000|2021-10-29 15:08:10|73.19|70.99|73.19|70.99|73.24|71.04|73.19|70.99|0
1635520100000|2021-10-29 15:08:20|73.15|70.95|73.11|70.91|73.15|70.95|73.06|70.86|0
1635520110000|2021-10-29 15:08:30|73.06|70.86|73.11|70.91|73.11|70.91|73.06|70.86|0
1635520120000|2021-10-29 15:08:40|73.06|70.86|72.93|70.73|73.06|70.86|72.93|70.73|0
1635520130000|2021-10-29 15:08:50|72.98|70.78|73.06|70.86|73.06|70.86|72.98|70.78|0
1635520140000|2021-10-29 15:09:00|73.11|70.91|73.06|70.86|73.11|70.91|73.06|70.86|0
1635520150000|2021-10-29 15:09:10|73.11|70.91|73.06|70.86|73.11|70.91|73.06|70.86|0
1635520160000|2021-10-29 15:09:20|73.11|70.91|73.06|70.86|73.11|70.91|73.06|70.86|0
1635520170000|2021-10-29 15:09:30|73.02|70.82|73.02|70.82|73.06|70.86|73.02|70.82|0
1635520180000|2021-10-29 15:09:40|72.93|70.73|72.93|70.73|72.93|70.73|72.93|70.73|0
1635520200000|2021-10-29 15:10:00|72.89|70.69|72.76|70.56|72.89|70.69|72.76|70.56|0
1635520210000|2021-10-29 15:10:10|72.72|70.52|72.72|70.52|72.72|70.52|72.72|70.52|0
1635520220000|2021-10-29 15:10:20|72.76|70.56|72.76|70.56|72.8|70.6|72.76|70.56|0
1635520230000|2021-10-29 15:10:30|72.8|70.6|72.8|70.6|72.85|70.65|72.8|70.6|0
1635520240000|2021-10-29 15:10:40|72.72|70.52|72.67|70.47|72.76|70.56|72.67|70.47|0
1635520250000|2021-10-29 15:10:50|72.65|70.45|72.63|70.43|72.67|70.47|72.63|70.43|0
1635520260000|2021-10-29 15:11:00|72.59|70.39|72.63|70.43|72.67|70.47|72.59|70.39|0
1635520270000|2021-10-29 15:11:10|72.67|70.47|72.67|70.47|72.67|70.47|72.67|70.47|0
1635520280000|2021-10-29 15:11:20|72.63|70.43|72.67|70.47|72.67|70.47|72.63|70.43|0
1635520290000|2021-10-29 15:11:30|72.63|70.43|72.63|70.43|72.63|70.43|72.59|70.39|0
1635520300000|2021-10-29 15:11:40|72.58|70.38|72.63|70.43|72.63|70.43|72.58|70.38|0
1635520310000|2021-10-29 15:11:50|72.58|70.38|72.63|70.43|72.63|70.43|72.58|70.38|0
1635520320000|2021-10-29 15:12:00|72.67|70.47|72.58|70.38|72.67|70.47|72.58|70.38|0
1635520330000|2021-10-29 15:12:10|72.54|70.34|72.58|70.38|72.63|70.43|72.54|70.34|0
1635520340000|2021-10-29 15:12:20|72.63|70.43|72.71|70.51|72.71|70.51|72.63|70.43|0
1635520350000|2021-10-29 15:12:30|72.67|70.47|72.71|70.51|72.71|70.51|72.67|70.47|0
1635520360000|2021-10-29 15:12:40|72.76|70.56|72.76|70.56|72.8|70.6|72.76|70.56|0
1635520370000|2021-10-29 15:12:50|72.8|70.6|72.8|70.6|72.84|70.64|72.8|70.6|0
1635520380000|2021-10-29 15:13:00|72.76|70.56|72.76|70.56|72.8|70.6|72.76|70.56|0
1635520390000|2021-10-29 15:13:10|72.8|70.6|72.84|70.64|72.84|70.64|72.8|70.6|0
1635520400000|2021-10-29 15:13:20|72.8|70.6|72.76|70.56|72.8|70.6|72.76|70.56|0
1635520410000|2021-10-29 15:13:30|72.8|70.6|72.8|70.6|72.8|70.6|72.8|70.6|0
1635520420000|2021-10-29 15:13:40|72.76|70.56|72.76|70.56|72.76|70.56|72.76|70.56|0
1635520430000|2021-10-29 15:13:50|72.8|70.6|72.84|70.64|72.84|70.64|72.8|70.6|0
1635520440000|2021-10-29 15:14:00|72.8|70.6|72.76|70.56|72.8|70.6|72.76|70.56|0
1635520450000|2021-10-29 15:14:10|72.71|70.51|72.67|70.47|72.71|70.51|72.67|70.47|0
1635520460000|2021-10-29 15:14:20|72.76|70.56|72.76|70.56|72.84|70.64|72.76|70.56|0
1635520470000|2021-10-29 15:14:30|72.8|70.6|72.8|70.6|72.8|70.6|72.76|70.56|0
1635520480000|2021-10-29 15:14:40|72.76|70.56|72.8|70.6|72.8|70.6|72.76|70.56|0
1635520490000|2021-10-29 15:14:50|72.84|70.64|72.8|70.6|72.89|70.69|72.8|70.6|0
1635520500000|2021-10-29 15:15:00|72.76|70.56|72.76|70.56|72.8|70.6|72.76|70.56|0
1635520510000|2021-10-29 15:15:10|72.8|70.6|72.84|70.64|72.84|70.64|72.8|70.6|0
1635520520000|2021-10-29 15:15:20|72.89|70.69|72.8|70.6|72.89|70.69|72.8|70.6|0
1635520530000|2021-10-29 15:15:30|72.76|70.56|72.76|70.56|72.8|70.6|72.76|70.56|0
1635520540000|2021-10-29 15:15:40|72.8|70.6|72.76|70.56|72.8|70.6|72.76|70.56|0
1635520550000|2021-10-29 15:15:50|72.8|70.6|72.89|70.69|72.89|70.69|72.8|70.6|0
1635520560000|2021-10-29 15:16:00|72.93|70.73|72.93|70.73|72.93|70.73|72.89|70.69|0
1635520570000|2021-10-29 15:16:10|72.97|70.77|73.02|70.82|73.02|70.82|72.97|70.77|0
1635520580000|2021-10-29 15:16:20|72.97|70.77|72.93|70.73|72.97|70.77|72.93|70.73|0
1635520590000|2021-10-29 15:16:30|72.97|70.77|72.89|70.69|72.97|70.77|72.89|70.69|0
1635520600000|2021-10-29 15:16:40|72.84|70.64|72.8|70.6|72.84|70.64|72.8|70.6|0
1635520610000|2021-10-29 15:16:50|72.84|70.64|72.8|70.6|72.84|70.64|72.8|70.6|0
1635520620000|2021-10-29 15:17:00|72.84|70.64|72.76|70.56|72.84|70.64|72.76|70.56|0
1635520630000|2021-10-29 15:17:10|72.71|70.51|72.67|70.47|72.71|70.51|72.67|70.47|0
1635520640000|2021-10-29 15:17:20|72.63|70.43|72.63|70.43|72.63|70.43|72.63|70.43|0
1635520650000|2021-10-29 15:17:30|72.67|70.47|72.65|70.45|72.67|70.47|72.63|70.43|0
1635520660000|2021-10-29 15:17:40|72.63|70.43|72.63|70.43|72.63|70.43|72.58|70.38|0
1635520670000|2021-10-29 15:17:50|72.58|70.38|72.63|70.43|72.63|70.43|72.58|70.38|0
1635520680000|2021-10-29 15:18:00|72.58|70.38|72.5|70.3|72.58|70.38|72.5|70.3|0
1635520690000|2021-10-29 15:18:10|72.45|70.25|72.45|70.25|72.45|70.25|72.45|70.25|0
1635520700000|2021-10-29 15:18:20|72.41|70.21|72.41|70.21|72.45|70.25|72.41|70.21|0
1635520710000|2021-10-29 15:18:30|72.45|70.25|72.5|70.3|72.5|70.3|72.45|70.25|0
1635520720000|2021-10-29 15:18:40|72.54|70.34|72.54|70.34|72.54|70.34|72.54|70.34|0
1635520730000|2021-10-29 15:18:50|72.5|70.3|72.5|70.3|72.5|70.3|72.5|70.3|0
1635520740000|2021-10-29 15:19:00|72.54|70.34|72.54|70.34|72.58|70.38|72.54|70.34|0
1635520750000|2021-10-29 15:19:10|72.5|70.3|72.54|70.34|72.54|70.34|72.5|70.3|0
1635520760000|2021-10-29 15:19:20|72.49|70.29|72.49|70.29|72.49|70.29|72.49|70.29|0
1635520770000|2021-10-29 15:19:30|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635520780000|2021-10-29 15:19:40|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635520790000|2021-10-29 15:19:50|71.09|68.89|71.09|68.89|71.09|68.89|71.05|68.85|0
1635520800000|2021-10-29 15:20:00|71.01|68.81|71.05|68.85|71.05|68.85|71.01|68.81|0
1635520810000|2021-10-29 15:20:10|71.01|68.81|70.96|68.76|71.01|68.81|70.96|68.76|0
1635520820000|2021-10-29 15:20:20|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635520830000|2021-10-29 15:20:30|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635520840000|2021-10-29 15:20:40|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635520850000|2021-10-29 15:20:50|71.09|68.89|71.05|68.85|71.13|68.93|71.05|68.85|0
1635520860000|2021-10-29 15:21:00|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635520870000|2021-10-29 15:21:10|71.09|68.89|71.13|68.93|71.13|68.93|71.09|68.89|0
1635520880000|2021-10-29 15:21:20|71.18|68.98|71.09|68.89|71.18|68.98|71.09|68.89|0
1635520900000|2021-10-29 15:21:40|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635520920000|2021-10-29 15:22:00|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635520940000|2021-10-29 15:22:20|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635520950000|2021-10-29 15:22:30|71.13|68.93|71.09|68.89|71.13|68.93|71.09|68.89|0
1635520960000|2021-10-29 15:22:40|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635520970000|2021-10-29 15:22:50|71|68.8|70.96|68.76|71|68.8|70.96|68.76|0
1635520980000|2021-10-29 15:23:00|71|68.8|71|68.8|71.05|68.85|71|68.8|0
1635520990000|2021-10-29 15:23:10|70.96|68.76|71|68.8|71|68.8|70.96|68.76|0
1635521000000|2021-10-29 15:23:20|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635521010000|2021-10-29 15:23:30|70.88|68.68|70.83|68.63|70.88|68.68|70.83|68.63|0
1635521020000|2021-10-29 15:23:40|70.79|68.59|70.83|68.63|70.83|68.63|70.79|68.59|0
1635521070000|2021-10-29 15:24:30|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635521080000|2021-10-29 15:24:40|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1635521090000|2021-10-29 15:24:50|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1635521100000|2021-10-29 15:25:00|70.88|68.68|70.92|68.72|70.92|68.72|70.88|68.68|0
1635521120000|2021-10-29 15:25:20|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635521130000|2021-10-29 15:25:30|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635521140000|2021-10-29 15:25:40|71|68.8|71|68.8|71|68.8|71|68.8|0
1635521150000|2021-10-29 15:25:50|70.96|68.76|71|68.8|71|68.8|70.96|68.76|0
1635521160000|2021-10-29 15:26:00|71.05|68.85|71|68.8|71.05|68.85|71|68.8|0
1635521170000|2021-10-29 15:26:10|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635521180000|2021-10-29 15:26:20|71|68.8|70.96|68.76|71|68.8|70.96|68.76|0
1635521190000|2021-10-29 15:26:30|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635521200000|2021-10-29 15:26:40|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635521210000|2021-10-29 15:26:50|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1635521220000|2021-10-29 15:27:00|70.83|68.63|71.74|69.54|71.74|69.54|70.83|68.63|0
1635521230000|2021-10-29 15:27:10|71.78|69.58|71.74|69.54|71.78|69.58|71.74|69.54|0
1635521240000|2021-10-29 15:27:20|71.83|69.63|71.83|69.63|71.83|69.63|71.83|69.63|0
1635521260000|2021-10-29 15:27:40|71.87|69.67|71.83|69.63|71.87|69.67|71.83|69.63|0
1635521270000|2021-10-29 15:27:50|71.87|69.67|71.87|69.67|71.87|69.67|71.87|69.67|0
1635521280000|2021-10-29 15:28:00|71.83|69.63|71.83|69.63|71.83|69.63|71.83|69.63|0
1635521290000|2021-10-29 15:28:10|71.87|69.67|71.91|69.71|71.91|69.71|71.87|69.67|0
1635521300000|2021-10-29 15:28:20|71.87|69.67|71.87|69.67|71.87|69.67|71.87|69.67|0
1635521310000|2021-10-29 15:28:30|71.91|69.71|71.91|69.71|71.91|69.71|71.87|69.67|0
1635521320000|2021-10-29 15:28:40|71.87|69.67|71.91|69.71|71.91|69.71|71.87|69.67|0
1635521330000|2021-10-29 15:28:50|71.87|69.67|71.87|69.67|71.87|69.67|71.87|69.67|0
1635521340000|2021-10-29 15:29:00|71.91|69.71|71.91|69.71|71.96|69.76|71.91|69.71|0
1635521350000|2021-10-29 15:29:10|71.87|69.67|71.91|69.71|71.91|69.71|71.87|69.67|0
1635521360000|2021-10-29 15:29:20|71.95|69.75|71.95|69.75|71.95|69.75|71.91|69.71|0
1635521370000|2021-10-29 15:29:30|72|69.8|71.95|69.75|72|69.8|71.95|69.75|0
1635521380000|2021-10-29 15:29:40|71.91|69.71|71.91|69.71|71.91|69.71|71.91|69.71|0
1635521390000|2021-10-29 15:29:50|71.87|69.67|72|69.8|72|69.8|71.87|69.67|0
1635521400000|2021-10-29 15:30:00|71.87|69.67|71.91|69.71|72|69.8|71.87|69.67|0
1635521410000|2021-10-29 15:30:10|71.95|69.75|71.87|69.67|71.95|69.75|71.87|69.67|0
1635521420000|2021-10-29 15:30:20|71.91|69.71|71.95|69.75|71.95|69.75|71.91|69.71|0
1635521430000|2021-10-29 15:30:30|71.91|69.71|71.83|69.63|71.91|69.71|71.83|69.63|0
1635521440000|2021-10-29 15:30:40|71.87|69.67|71.91|69.71|71.95|69.75|71.87|69.67|0
1635521450000|2021-10-29 15:30:50|71.87|69.67|71.78|69.58|71.87|69.67|71.78|69.58|0
1635521460000|2021-10-29 15:31:00|71.83|69.63|71.91|69.71|71.91|69.71|71.83|69.63|0
1635521470000|2021-10-29 15:31:10|71.87|69.67|71.82|69.62|71.87|69.67|71.82|69.62|0
1635521480000|2021-10-29 15:31:20|71.78|69.58|71.82|69.62|71.82|69.62|71.78|69.58|0
1635521490000|2021-10-29 15:31:30|71.78|69.58|71.78|69.58|71.78|69.58|71.78|69.58|0
1635521500000|2021-10-29 15:31:40|71.74|69.54|71.7|69.5|71.74|69.54|71.7|69.5|0
1635521510000|2021-10-29 15:31:50|71.74|69.54|71.7|69.5|71.74|69.54|71.65|69.45|0
1635521520000|2021-10-29 15:32:00|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1635521530000|2021-10-29 15:32:10|71.61|69.41|71.57|69.37|71.61|69.41|71.57|69.37|0
1635521540000|2021-10-29 15:32:20|71.61|69.41|71.52|69.32|71.61|69.41|71.52|69.32|0
1635521550000|2021-10-29 15:32:30|71.57|69.37|71.57|69.37|71.57|69.37|71.52|69.32|0
1635521560000|2021-10-29 15:32:40|71.52|69.32|71.52|69.32|71.57|69.37|71.52|69.32|0
1635521570000|2021-10-29 15:32:50|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635521580000|2021-10-29 15:33:00|71.52|69.32|71.52|69.32|71.52|69.32|71.48|69.28|0
1635521590000|2021-10-29 15:33:10|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1635521600000|2021-10-29 15:33:20|71.52|69.32|71.52|69.32|71.52|69.32|71.52|69.32|0
1635521610000|2021-10-29 15:33:30|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635521620000|2021-10-29 15:33:40|71.52|69.32|71.44|69.24|71.52|69.32|71.44|69.24|0
1635521630000|2021-10-29 15:33:50|71.48|69.28|71.48|69.28|71.52|69.32|71.48|69.28|0
1635521640000|2021-10-29 15:34:00|71.52|69.32|71.44|69.24|71.57|69.37|71.44|69.24|0
1635521650000|2021-10-29 15:34:10|71.39|69.19|71.35|69.15|71.39|69.19|71.35|69.15|0
1635521660000|2021-10-29 15:34:20|71.31|69.11|71.27|69.07|71.31|69.11|71.27|69.07|0
1635521670000|2021-10-29 15:34:30|71.31|69.11|71.31|69.11|71.31|69.11|71.31|69.11|0
1635521680000|2021-10-29 15:34:40|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1635521690000|2021-10-29 15:34:50|71.39|69.19|71.48|69.28|71.48|69.28|71.39|69.19|0
1635521700000|2021-10-29 15:35:00|71.52|69.32|71.57|69.37|71.61|69.41|71.52|69.32|0
1635521710000|2021-10-29 15:35:10|71.61|69.41|71.52|69.32|71.61|69.41|71.52|69.32|0
1635521720000|2021-10-29 15:35:20|71.57|69.37|71.57|69.37|71.57|69.37|71.52|69.32|0
1635521730000|2021-10-29 15:35:30|71.61|69.41|71.69|69.49|71.69|69.49|71.61|69.41|0
1635521740000|2021-10-29 15:35:40|71.65|69.45|71.61|69.41|71.65|69.45|71.61|69.41|0
1635521750000|2021-10-29 15:35:50|71.63|69.43|71.61|69.41|71.63|69.43|71.61|69.41|0
1635521760000|2021-10-29 15:36:00|71.57|69.37|71.57|69.37|71.61|69.41|71.57|69.37|0
1635521770000|2021-10-29 15:36:10|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1635521780000|2021-10-29 15:36:20|71.65|69.45|71.61|69.41|71.65|69.45|71.57|69.37|0
1635521790000|2021-10-29 15:36:30|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1635521800000|2021-10-29 15:36:40|71.52|69.32|71.61|69.41|71.61|69.41|71.52|69.32|0
1635521810000|2021-10-29 15:36:50|71.56|69.36|71.56|69.36|71.61|69.41|71.56|69.36|0
1635521820000|2021-10-29 15:37:00|71.61|69.41|71.61|69.41|71.61|69.41|71.56|69.36|0
1635521830000|2021-10-29 15:37:10|71.65|69.45|71.61|69.41|71.65|69.45|71.61|69.41|0
1635521840000|2021-10-29 15:37:20|71.69|69.49|71.69|69.49|71.74|69.54|71.69|69.49|0
1635521850000|2021-10-29 15:37:30|71.74|69.54|71.82|69.62|71.82|69.62|71.74|69.54|0
1635521860000|2021-10-29 15:37:40|71.78|69.58|71.87|69.67|71.87|69.67|71.78|69.58|0
1635521870000|2021-10-29 15:37:50|71.86|69.66|71.78|69.58|71.86|69.66|71.78|69.58|0
1635521880000|2021-10-29 15:38:00|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1635521900000|2021-10-29 15:38:20|71.86|69.66|71.91|69.71|71.91|69.71|71.86|69.66|0
1635521910000|2021-10-29 15:38:30|71.86|69.66|71.95|69.75|71.95|69.75|71.86|69.66|0
1635521920000|2021-10-29 15:38:40|71.91|69.71|71.91|69.71|71.91|69.71|71.86|69.66|0
1635521930000|2021-10-29 15:38:50|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1635521940000|2021-10-29 15:39:00|71.91|69.71|71.95|69.75|71.95|69.75|71.91|69.71|0
1635521950000|2021-10-29 15:39:10|71.99|69.79|71.95|69.75|71.99|69.79|71.95|69.75|0
1635521960000|2021-10-29 15:39:20|71.91|69.71|71.99|69.79|71.99|69.79|71.91|69.71|0
1635521980000|2021-10-29 15:39:40|71.95|69.75|71.95|69.75|71.95|69.75|71.95|69.75|0
1635521990000|2021-10-29 15:39:50|71.91|69.71|71.86|69.66|71.91|69.71|71.86|69.66|0
1635522000000|2021-10-29 15:40:00|71.91|69.71|71.86|69.66|71.91|69.71|71.86|69.66|0
1635522010000|2021-10-29 15:40:10|71.91|69.71|71.91|69.71|71.91|69.71|71.91|69.71|0
1635522020000|2021-10-29 15:40:20|71.95|69.75|71.91|69.71|71.95|69.75|71.91|69.71|0
1635522030000|2021-10-29 15:40:30|71.86|69.66|71.82|69.62|71.86|69.66|71.82|69.62|0
1635522040000|2021-10-29 15:40:40|71.86|69.66|71.86|69.66|71.91|69.71|71.86|69.66|0
1635522050000|2021-10-29 15:40:50|71.82|69.62|71.86|69.66|71.86|69.66|71.82|69.62|0
1635522060000|2021-10-29 15:41:00|71.91|69.71|71.91|69.71|71.91|69.71|71.86|69.66|0
1635522070000|2021-10-29 15:41:10|71.86|69.66|71.95|69.75|71.95|69.75|71.86|69.66|0
1635522090000|2021-10-29 15:41:30|71.91|69.71|71.95|69.75|71.95|69.75|71.91|69.71|0
1635522100000|2021-10-29 15:41:40|71.91|69.71|71.91|69.71|71.91|69.71|71.86|69.66|0
1635522110000|2021-10-29 15:41:50|71.86|69.66|71.91|69.71|71.91|69.71|71.86|69.66|0
1635522120000|2021-10-29 15:42:00|71.86|69.66|71.99|69.79|71.99|69.79|71.86|69.66|0
1635522130000|2021-10-29 15:42:10|71.95|69.75|71.99|69.79|71.99|69.79|71.95|69.75|0
1635522140000|2021-10-29 15:42:20|72.04|69.84|72.04|69.84|72.04|69.84|71.99|69.79|0
1635522150000|2021-10-29 15:42:30|71.99|69.79|71.99|69.79|71.99|69.79|71.99|69.79|0
1635522160000|2021-10-29 15:42:40|72.04|69.84|72.03|69.83|72.04|69.84|72.03|69.83|0
1635522170000|2021-10-29 15:42:50|71.99|69.79|72.16|69.96|72.16|69.96|71.99|69.79|0
1635522180000|2021-10-29 15:43:00|72.12|69.92|72.12|69.92|72.12|69.92|72.12|69.92|0
1635522190000|2021-10-29 15:43:10|72.16|69.96|72.12|69.92|72.16|69.96|72.12|69.92|0
1635522200000|2021-10-29 15:43:20|72.16|69.96|72.21|70.01|72.21|70.01|72.16|69.96|0
1635522210000|2021-10-29 15:43:30|72.16|69.96|72.25|70.05|72.25|70.05|72.16|69.96|0
1635522230000|2021-10-29 15:43:50|72.29|70.09|72.29|70.09|72.29|70.09|72.29|70.09|0
1635522240000|2021-10-29 15:44:00|72.25|70.05|72.29|70.09|72.29|70.09|72.21|70.01|0
1635522250000|2021-10-29 15:44:10|72.34|70.14|72.29|70.09|72.34|70.14|72.29|70.09|0
1635522260000|2021-10-29 15:44:20|72.34|70.14|72.29|70.09|72.34|70.14|72.29|70.09|0
1635522270000|2021-10-29 15:44:30|72.34|70.14|72.34|70.14|72.34|70.14|72.34|70.14|0
1635522280000|2021-10-29 15:44:40|72.38|70.18|72.29|70.09|72.38|70.18|72.29|70.09|0
1635522290000|2021-10-29 15:44:50|72.25|70.05|72.21|70.01|72.25|70.05|72.21|70.01|0
1635522300000|2021-10-29 15:45:00|72.25|70.05|72.29|70.09|72.29|70.09|72.25|70.05|0
1635522310000|2021-10-29 15:45:10|72.34|70.14|72.34|70.14|72.38|70.18|72.34|70.14|0
1635522320000|2021-10-29 15:45:20|72.38|70.18|72.38|70.18|72.38|70.18|72.34|70.14|0
1635522330000|2021-10-29 15:45:30|72.34|70.14|72.4|70.2|72.4|70.2|72.34|70.14|0
1635522340000|2021-10-29 15:45:40|72.38|70.18|72.38|70.18|72.38|70.18|72.38|70.18|0
1635522350000|2021-10-29 15:45:50|72.42|70.22|72.34|70.14|72.42|70.22|72.34|70.14|0
1635522360000|2021-10-29 15:46:00|72.38|70.18|72.34|70.14|72.38|70.18|72.34|70.14|0
1635522380000|2021-10-29 15:46:20|72.29|70.09|72.29|70.09|72.29|70.09|72.25|70.05|0
1635522400000|2021-10-29 15:46:40|72.25|70.05|72.21|70.01|72.25|70.05|72.21|70.01|0
1635522410000|2021-10-29 15:46:50|72.16|69.96|72.16|69.96|72.16|69.96|72.16|69.96|0
1635522420000|2021-10-29 15:47:00|72.21|70.01|72.21|70.01|72.21|70.01|72.21|70.01|0
1635522450000|2021-10-29 15:47:30|72.25|70.05|72.29|70.09|72.29|70.09|72.25|70.05|0
1635522460000|2021-10-29 15:47:40|72.33|70.13|72.33|70.13|72.38|70.18|72.33|70.13|0
1635522470000|2021-10-29 15:47:50|72.29|70.09|72.33|70.13|72.33|70.13|72.29|70.09|0
1635522480000|2021-10-29 15:48:00|72.38|70.18|72.38|70.18|72.38|70.18|72.33|70.13|0
1635522490000|2021-10-29 15:48:10|72.29|70.09|72.25|70.05|72.29|70.09|72.25|70.05|0
1635522500000|2021-10-29 15:48:20|72.29|70.09|72.25|70.05|72.29|70.09|72.25|70.05|0
1635522510000|2021-10-29 15:48:30|72.23|70.03|72.2|70|72.25|70.05|72.2|70|0
1635522520000|2021-10-29 15:48:40|72.25|70.05|72.29|70.09|72.29|70.09|72.25|70.05|0
1635522530000|2021-10-29 15:48:50|72.33|70.13|72.29|70.09|72.33|70.13|72.29|70.09|0
1635522540000|2021-10-29 15:49:00|72.25|70.05|72.25|70.05|72.29|70.09|72.25|70.05|0
1635522550000|2021-10-29 15:49:10|72.29|70.09|72.29|70.09|72.29|70.09|72.25|70.05|0
1635522560000|2021-10-29 15:49:20|72.25|70.05|72.2|70|72.25|70.05|72.2|70|0
1635522570000|2021-10-29 15:49:30|72.25|70.05|72.25|70.05|72.25|70.05|72.25|70.05|0
1635522580000|2021-10-29 15:49:40|72.2|70|72.2|70|72.25|70.05|72.2|70|0
1635522590000|2021-10-29 15:49:50|72.16|69.96|72.16|69.96|72.2|70|72.16|69.96|0
1635522600000|2021-10-29 15:50:00|72.2|70|72.16|69.96|72.2|70|72.16|69.96|0
1635522610000|2021-10-29 15:50:10|72.2|70|72.25|70.05|72.25|70.05|72.16|69.96|0
1635522620000|2021-10-29 15:50:20|72.2|70|72.16|69.96|72.2|70|72.16|69.96|0
1635522630000|2021-10-29 15:50:30|72.12|69.92|72.12|69.92|72.12|69.92|72.12|69.92|0
1635522640000|2021-10-29 15:50:40|72.07|69.87|72.07|69.87|72.07|69.87|72.07|69.87|0
1635522650000|2021-10-29 15:50:50|72.12|69.92|72.07|69.87|72.12|69.92|72.07|69.87|0
1635522680000|2021-10-29 15:51:20|72.12|69.92|72.16|69.96|72.16|69.96|72.12|69.92|0
1635522690000|2021-10-29 15:51:30|72.12|69.92|72.12|69.92|72.12|69.92|72.12|69.92|0
1635522700000|2021-10-29 15:51:40|72.07|69.87|72.07|69.87|72.07|69.87|72.07|69.87|0
1635522710000|2021-10-29 15:51:50|72.03|69.83|72.03|69.83|72.07|69.87|72.03|69.83|0
1635522720000|2021-10-29 15:52:00|72.07|69.87|72.12|69.92|72.12|69.92|72.07|69.87|0
1635522730000|2021-10-29 15:52:10|72.16|69.96|72.12|69.92|72.16|69.96|72.12|69.92|0
1635522740000|2021-10-29 15:52:20|72.07|69.87|72.07|69.87|72.07|69.87|72.07|69.87|0
1635522750000|2021-10-29 15:52:30|72.12|69.92|72.07|69.87|72.12|69.92|72.07|69.87|0
1635522770000|2021-10-29 15:52:50|72.12|69.92|72.07|69.87|72.12|69.92|72.07|69.87|0
1635522780000|2021-10-29 15:53:00|72.12|69.92|72.12|69.92|72.12|69.92|72.12|69.92|0
1635522810000|2021-10-29 15:53:30|72.07|69.87|72.07|69.87|72.07|69.87|72.07|69.87|0
1635522820000|2021-10-29 15:53:40|72.03|69.83|72.03|69.83|72.03|69.83|72.03|69.83|0
1635522830000|2021-10-29 15:53:50|71.99|69.79|71.94|69.74|71.99|69.79|71.94|69.74|0
1635522840000|2021-10-29 15:54:00|71.9|69.7|71.86|69.66|71.9|69.7|71.81|69.61|0
1635522860000|2021-10-29 15:54:20|71.81|69.61|71.81|69.61|71.81|69.61|71.81|69.61|0
1635522870000|2021-10-29 15:54:30|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1635522880000|2021-10-29 15:54:40|71.9|69.7|71.9|69.7|71.9|69.7|71.9|69.7|0
1635522900000|2021-10-29 15:55:00|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1635522920000|2021-10-29 15:55:20|71.81|69.61|71.81|69.61|71.81|69.61|71.81|69.61|0
1635522930000|2021-10-29 15:55:30|71.77|69.57|71.77|69.57|71.81|69.61|71.77|69.57|0
1635522950000|2021-10-29 15:55:50|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1635522960000|2021-10-29 15:56:00|71.68|69.48|71.68|69.48|71.68|69.48|71.68|69.48|0
1635522970000|2021-10-29 15:56:10|71.64|69.44|71.64|69.44|71.68|69.48|71.64|69.44|0
1635522990000|2021-10-29 15:56:30|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1635523000000|2021-10-29 15:56:40|71.68|69.48|71.64|69.44|71.68|69.48|71.64|69.44|0
1635523020000|2021-10-29 15:57:00|71.6|69.4|71.56|69.36|71.6|69.4|71.56|69.36|0
1635523030000|2021-10-29 15:57:10|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1635523040000|2021-10-29 15:57:20|71.68|69.48|71.68|69.48|71.68|69.48|71.68|69.48|0
1635523050000|2021-10-29 15:57:30|71.73|69.53|71.68|69.48|71.73|69.53|71.68|69.48|0
1635523060000|2021-10-29 15:57:40|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1635523070000|2021-10-29 15:57:50|71.68|69.48|71.71|69.51|71.71|69.51|71.68|69.48|0
1635523080000|2021-10-29 15:58:00|71.68|69.48|71.68|69.48|71.68|69.48|71.68|69.48|0
1635523090000|2021-10-29 15:58:10|71.73|69.53|71.73|69.53|71.73|69.53|71.68|69.48|0
1635523100000|2021-10-29 15:58:20|71.77|69.57|71.77|69.57|71.77|69.57|71.77|69.57|0
1635523110000|2021-10-29 15:58:30|71.81|69.61|71.81|69.61|71.81|69.61|71.81|69.61|0
1635523120000|2021-10-29 15:58:40|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1635523130000|2021-10-29 15:58:50|71.81|69.61|71.81|69.61|71.81|69.61|71.81|69.61|0
1635523140000|2021-10-29 15:59:00|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1635523150000|2021-10-29 15:59:10|71.77|69.57|71.77|69.57|71.77|69.57|71.77|69.57|0
1635523160000|2021-10-29 15:59:20|71.73|69.53|71.68|69.48|71.73|69.53|71.68|69.48|0
1635523170000|2021-10-29 15:59:30|71.73|69.53|71.77|69.57|71.77|69.57|71.73|69.53|0
1635523180000|2021-10-29 15:59:40|71.81|69.61|71.26|69.06|71.81|69.61|71.18|68.98|0
1635523190000|2021-10-29 15:59:50|71.22|69.02|71.26|69.06|71.26|69.06|71.22|69.02|0
1635523200000|2021-10-29 16:00:00|71.22|69.02|71.3|69.1|71.3|69.1|71.22|69.02|0
1635523210000|2021-10-29 16:00:10|71.39|69.19|71.3|69.1|71.39|69.19|71.3|69.1|0
1635523220000|2021-10-29 16:00:20|71.35|69.15|71.35|69.15|71.35|69.15|71.3|69.1|0
1635523230000|2021-10-29 16:00:30|71.39|69.19|71.39|69.19|71.43|69.23|71.39|69.19|0
1635523240000|2021-10-29 16:00:40|71.35|69.15|71.35|69.15|71.39|69.19|71.35|69.15|0
1635523250000|2021-10-29 16:00:50|71.39|69.19|71.43|69.23|71.43|69.23|71.35|69.15|0
1635523260000|2021-10-29 16:01:00|71.39|69.19|71.39|69.19|71.39|69.19|71.35|69.15|0
1635523270000|2021-10-29 16:01:10|71.35|69.15|71.35|69.15|71.39|69.19|71.35|69.15|0
1635523280000|2021-10-29 16:01:20|71.3|69.1|71.35|69.15|71.35|69.15|71.3|69.1|0
1635523290000|2021-10-29 16:01:30|71.39|69.19|71.39|69.19|71.39|69.19|71.39|69.19|0
1635523300000|2021-10-29 16:01:40|71.43|69.23|71.3|69.1|71.43|69.23|71.3|69.1|0
1635523310000|2021-10-29 16:01:50|71.35|69.15|71.26|69.06|71.35|69.15|71.22|69.02|0
1635523320000|2021-10-29 16:02:00|71.22|69.02|71.26|69.06|71.26|69.06|71.22|69.02|0
1635523330000|2021-10-29 16:02:10|71.22|69.02|71.22|69.02|71.26|69.06|71.22|69.02|0
1635523340000|2021-10-29 16:02:20|71.26|69.06|71.26|69.06|71.26|69.06|71.22|69.02|0
1635523350000|2021-10-29 16:02:30|71.22|69.02|71.17|68.97|71.22|69.02|71.17|68.97|0
1635523360000|2021-10-29 16:02:40|71.13|68.93|71.13|68.93|71.13|68.93|71.09|68.89|0
1635523370000|2021-10-29 16:02:50|71.09|68.89|71.13|68.93|71.13|68.93|71.09|68.89|0
1635523380000|2021-10-29 16:03:00|71.09|68.89|71.13|68.93|71.13|68.93|71.09|68.89|0
1635523390000|2021-10-29 16:03:10|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635523400000|2021-10-29 16:03:20|71|68.8|71|68.8|71|68.8|71|68.8|0
1635523410000|2021-10-29 16:03:30|70.96|68.76|71|68.8|71|68.8|70.96|68.76|0
1635523420000|2021-10-29 16:03:40|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635523440000|2021-10-29 16:04:00|71.09|68.89|71.09|68.89|71.09|68.89|71.05|68.85|0
1635523460000|2021-10-29 16:04:20|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635523470000|2021-10-29 16:04:30|71|68.8|71|68.8|71|68.8|71|68.8|0
1635523480000|2021-10-29 16:04:40|70.96|68.76|71.05|68.85|71.05|68.85|70.96|68.76|0
1635523490000|2021-10-29 16:04:50|71|68.8|71|68.8|71|68.8|71|68.8|0
1635523500000|2021-10-29 16:05:00|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635523520000|2021-10-29 16:05:20|71|68.8|71|68.8|71|68.8|71|68.8|0
1635523530000|2021-10-29 16:05:30|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635523550000|2021-10-29 16:05:50|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1635523560000|2021-10-29 16:06:00|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1635523570000|2021-10-29 16:06:10|70.79|68.59|70.83|68.63|70.83|68.63|70.79|68.59|0
1635523580000|2021-10-29 16:06:20|70.87|68.67|70.96|68.76|70.96|68.76|70.87|68.67|0
1635523600000|2021-10-29 16:06:40|70.92|68.72|70.96|68.76|70.96|68.76|70.92|68.72|0
1635523610000|2021-10-29 16:06:50|70.92|68.72|70.92|68.72|70.92|68.72|70.87|68.67|0
1635523620000|2021-10-29 16:07:00|70.96|68.76|71|68.8|71|68.8|70.96|68.76|0
1635523630000|2021-10-29 16:07:10|70.96|68.76|70.96|68.76|71|68.8|70.96|68.76|0
1635523640000|2021-10-29 16:07:20|70.92|68.72|70.83|68.63|70.92|68.72|70.83|68.63|0
1635523650000|2021-10-29 16:07:30|70.87|68.67|70.79|68.59|70.87|68.67|70.79|68.59|0
1635523660000|2021-10-29 16:07:40|70.83|68.63|70.83|68.63|70.83|68.63|70.79|68.59|0
1635523680000|2021-10-29 16:08:00|70.79|68.59|70.75|68.55|70.79|68.59|70.75|68.55|0
1635523720000|2021-10-29 16:08:40|70.7|68.5|70.7|68.5|70.7|68.5|70.66|68.46|0
1635523730000|2021-10-29 16:08:50|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1635523740000|2021-10-29 16:09:00|70.62|68.42|70.66|68.46|70.66|68.46|70.62|68.42|0
1635523750000|2021-10-29 16:09:10|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1635523760000|2021-10-29 16:09:20|70.57|68.37|70.57|68.37|70.57|68.37|70.57|68.37|0
1635523770000|2021-10-29 16:09:30|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1635523780000|2021-10-29 16:09:40|70.57|68.37|70.57|68.37|70.57|68.37|70.57|68.37|0
1635523790000|2021-10-29 16:09:50|70.62|68.42|70.57|68.37|70.62|68.42|70.57|68.37|0
1635523800000|2021-10-29 16:10:00|70.62|68.42|70.62|68.42|70.62|68.42|70.62|68.42|0
1635523810000|2021-10-29 16:10:10|70.57|68.37|70.53|68.33|70.57|68.37|70.53|68.33|0
1635523830000|2021-10-29 16:10:30|70.4|68.2|70.32|68.12|70.4|68.2|70.32|68.12|0
1635523840000|2021-10-29 16:10:40|70.28|68.08|70.32|68.12|70.32|68.12|70.28|68.08|0
1635523850000|2021-10-29 16:10:50|70.36|68.16|70.28|68.08|70.36|68.16|70.28|68.08|0
1635523860000|2021-10-29 16:11:00|70.32|68.12|70.36|68.16|70.4|68.2|70.32|68.12|0
1635523870000|2021-10-29 16:11:10|70.32|68.12|70.36|68.16|70.4|68.2|70.32|68.12|0
1635523880000|2021-10-29 16:11:20|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1635523890000|2021-10-29 16:11:30|70.36|68.16|70.36|68.16|70.36|68.16|70.32|68.12|0
1635523900000|2021-10-29 16:11:40|70.32|68.12|70.28|68.08|70.32|68.12|70.28|68.08|0
1635523910000|2021-10-29 16:11:50|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635523920000|2021-10-29 16:12:00|70.19|67.99|70.19|67.99|70.19|67.99|70.19|67.99|0
1635523930000|2021-10-29 16:12:10|70.15|67.95|70.06|67.86|70.15|67.95|70.06|67.86|0
1635523940000|2021-10-29 16:12:20|70.11|67.91|70.19|67.99|70.19|67.99|70.11|67.91|0
1635523950000|2021-10-29 16:12:30|70.23|68.03|70.23|68.03|70.23|68.03|70.19|67.99|0
1635523960000|2021-10-29 16:12:40|70.28|68.08|70.23|68.03|70.28|68.08|70.23|68.03|0
1635523980000|2021-10-29 16:13:00|70.19|67.99|70.15|67.95|70.19|67.99|70.15|67.95|0
1635523990000|2021-10-29 16:13:10|70.19|67.99|70.19|67.99|70.23|68.03|70.19|67.99|0
1635524010000|2021-10-29 16:13:30|70.15|67.95|70.23|68.03|70.23|68.03|70.15|67.95|0
1635524020000|2021-10-29 16:13:40|70.15|67.95|70.19|67.99|70.19|67.99|70.15|67.95|0
1635524030000|2021-10-29 16:13:50|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635524040000|2021-10-29 16:14:00|70.19|67.99|70.19|67.99|70.19|67.99|70.19|67.99|0
1635524050000|2021-10-29 16:14:10|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635524060000|2021-10-29 16:14:20|70.28|68.08|70.23|68.03|70.28|68.08|70.23|68.03|0
1635524070000|2021-10-29 16:14:30|70.28|68.08|70.28|68.08|70.28|68.08|70.28|68.08|0
1635524080000|2021-10-29 16:14:40|70.32|68.12|70.36|68.16|70.36|68.16|70.32|68.12|0
1635524090000|2021-10-29 16:14:50|70.32|68.12|70.36|68.16|70.36|68.16|70.32|68.12|0
1635524100000|2021-10-29 16:15:00|70.32|68.12|70.32|68.12|70.32|68.12|70.27|68.07|0
1635524110000|2021-10-29 16:15:10|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635524120000|2021-10-29 16:15:20|70.32|68.12|70.27|68.07|70.32|68.12|70.27|68.07|0
1635524130000|2021-10-29 16:15:30|70.32|68.12|70.27|68.07|70.32|68.12|70.27|68.07|0
1635524140000|2021-10-29 16:15:40|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635524160000|2021-10-29 16:16:00|70.36|68.16|70.34|68.14|70.36|68.16|70.34|68.14|0
1635524170000|2021-10-29 16:16:10|70.36|68.16|70.32|68.12|70.36|68.16|70.32|68.12|0
1635524180000|2021-10-29 16:16:20|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1635524190000|2021-10-29 16:16:30|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1635524220000|2021-10-29 16:17:00|70.36|68.16|70.4|68.2|70.4|68.2|70.36|68.16|0
1635524250000|2021-10-29 16:17:30|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1635524260000|2021-10-29 16:17:40|70.32|68.12|70.32|68.12|70.32|68.12|70.27|68.07|0
1635524270000|2021-10-29 16:17:50|70.36|68.16|70.32|68.12|70.36|68.16|70.32|68.12|0
1635524280000|2021-10-29 16:18:00|70.36|68.16|70.32|68.12|70.36|68.16|70.27|68.07|0
1635524290000|2021-10-29 16:18:10|70.27|68.07|70.32|68.12|70.32|68.12|70.27|68.07|0
1635524300000|2021-10-29 16:18:20|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635524310000|2021-10-29 16:18:30|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635524320000|2021-10-29 16:18:40|70.27|68.07|70.23|68.03|70.27|68.07|70.23|68.03|0
1635524340000|2021-10-29 16:19:00|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635524350000|2021-10-29 16:19:10|70.32|68.12|70.27|68.07|70.32|68.12|70.27|68.07|0
1635524380000|2021-10-29 16:19:40|70.23|68.03|70.23|68.03|70.27|68.07|70.23|68.03|0
1635524390000|2021-10-29 16:19:50|70.19|67.99|70.19|67.99|70.23|68.03|70.19|67.99|0
1635524410000|2021-10-29 16:20:10|70.15|67.95|70.23|68.03|70.23|68.03|70.15|67.95|0
1635524420000|2021-10-29 16:20:20|70.19|67.99|70.19|67.99|70.23|68.03|70.19|67.99|0
1635524430000|2021-10-29 16:20:30|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635524440000|2021-10-29 16:20:40|70.27|68.07|70.23|68.03|70.27|68.07|70.23|68.03|0
1635524450000|2021-10-29 16:20:50|70.25|68.05|70.23|68.03|70.25|68.05|70.23|68.03|0
1635524460000|2021-10-29 16:21:00|70.27|68.07|70.27|68.07|70.27|68.07|70.23|68.03|0
1635524470000|2021-10-29 16:21:10|70.23|68.03|70.15|67.95|70.23|68.03|70.15|67.95|0
1635524480000|2021-10-29 16:21:20|70.1|67.9|70.23|68.03|70.23|68.03|70.1|67.9|0
1635524490000|2021-10-29 16:21:30|70.19|67.99|70.15|67.95|70.23|68.03|70.15|67.95|0
1635524500000|2021-10-29 16:21:40|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635524510000|2021-10-29 16:21:50|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635524520000|2021-10-29 16:22:00|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635524530000|2021-10-29 16:22:10|69.98|67.78|69.89|67.69|69.98|67.78|69.89|67.69|0
1635524540000|2021-10-29 16:22:20|69.93|67.73|69.93|67.73|69.93|67.73|69.93|67.73|0
1635524560000|2021-10-29 16:22:40|69.89|67.69|69.85|67.65|69.89|67.69|69.81|67.61|0
1635524570000|2021-10-29 16:22:50|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1635524580000|2021-10-29 16:23:00|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1635524590000|2021-10-29 16:23:10|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1635524600000|2021-10-29 16:23:20|69.85|67.65|69.76|67.56|69.85|67.65|69.76|67.56|0
1635524610000|2021-10-29 16:23:30|69.72|67.52|69.76|67.56|69.76|67.56|69.72|67.52|0
1635524620000|2021-10-29 16:23:40|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1635524630000|2021-10-29 16:23:50|69.76|67.56|69.72|67.52|69.76|67.56|69.72|67.52|0
1635524640000|2021-10-29 16:24:00|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635524650000|2021-10-29 16:24:10|69.64|67.44|69.55|67.35|69.64|67.44|69.55|67.35|0
1635524660000|2021-10-29 16:24:20|69.51|67.31|69.47|67.27|69.51|67.31|69.47|67.27|0
1635524670000|2021-10-29 16:24:30|69.43|67.23|69.47|67.27|69.47|67.27|69.43|67.23|0
1635524680000|2021-10-29 16:24:40|69.51|67.31|69.64|67.44|69.64|67.44|69.51|67.31|0
1635524690000|2021-10-29 16:24:50|69.6|67.4|69.6|67.4|69.64|67.44|69.6|67.4|0
1635524700000|2021-10-29 16:25:00|69.64|67.44|69.68|67.48|69.68|67.48|69.64|67.44|0
1635524710000|2021-10-29 16:25:10|69.72|67.52|69.81|67.61|69.81|67.61|69.72|67.52|0
1635524720000|2021-10-29 16:25:20|69.83|67.63|69.76|67.56|69.83|67.63|69.76|67.56|0
1635524730000|2021-10-29 16:25:30|69.81|67.61|69.85|67.65|69.85|67.65|69.81|67.61|0
1635524740000|2021-10-29 16:25:40|69.81|67.61|69.81|67.61|69.85|67.65|69.81|67.61|0
1635524750000|2021-10-29 16:25:50|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1635524760000|2021-10-29 16:26:00|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1635524770000|2021-10-29 16:26:10|69.76|67.56|69.64|67.44|69.76|67.56|69.64|67.44|0
1635524780000|2021-10-29 16:26:20|69.68|67.48|69.68|67.48|69.68|67.48|69.64|67.44|0
1635524790000|2021-10-29 16:26:30|69.64|67.44|69.6|67.4|69.64|67.44|69.6|67.4|0
1635524800000|2021-10-29 16:26:40|69.64|67.44|69.51|67.31|69.64|67.44|69.51|67.31|0
1635524810000|2021-10-29 16:26:50|69.55|67.35|69.59|67.39|69.59|67.39|69.55|67.35|0
1635524820000|2021-10-29 16:27:00|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1635524830000|2021-10-29 16:27:10|69.59|67.39|69.64|67.44|69.64|67.44|69.59|67.39|0
1635524840000|2021-10-29 16:27:20|69.68|67.48|69.64|67.44|69.68|67.48|69.64|67.44|0
1635524850000|2021-10-29 16:27:30|69.68|67.48|69.68|67.48|69.72|67.52|69.68|67.48|0
1635524860000|2021-10-29 16:27:40|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1635524870000|2021-10-29 16:27:50|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635524880000|2021-10-29 16:28:00|69.64|67.44|69.55|67.35|69.64|67.44|69.55|67.35|0
1635524890000|2021-10-29 16:28:10|69.59|67.39|69.64|67.44|69.64|67.44|69.59|67.39|0
1635524900000|2021-10-29 16:28:20|69.59|67.39|69.55|67.35|69.59|67.39|69.55|67.35|0
1635524910000|2021-10-29 16:28:30|69.59|67.39|69.55|67.35|69.59|67.39|69.55|67.35|0
1635524920000|2021-10-29 16:28:40|69.51|67.31|69.55|67.35|69.55|67.35|69.51|67.31|0
1635524930000|2021-10-29 16:28:50|69.51|67.31|69.51|67.31|69.51|67.31|69.51|67.31|0
1635524940000|2021-10-29 16:29:00|69.55|67.35|69.55|67.35|69.55|67.35|69.55|67.35|0
1635524950000|2021-10-29 16:29:10|69.51|67.31|69.47|67.27|69.51|67.31|69.47|67.27|0
1635524970000|2021-10-29 16:29:30|69.51|67.31|69.47|67.27|69.51|67.31|69.47|67.27|0
1635524980000|2021-10-29 16:29:40|69.43|67.23|69.43|67.23|69.43|67.23|69.43|67.23|0
1635524990000|2021-10-29 16:29:50|69.38|67.18|69.38|67.18|69.38|67.18|69.38|67.18|0
1635525000000|2021-10-29 16:30:00|69.43|67.23|69.43|67.23|69.43|67.23|69.43|67.23|0
1635525010000|2021-10-29 16:30:10|69.47|67.27|69.43|67.23|69.47|67.27|69.43|67.23|0
1635525020000|2021-10-29 16:30:20|69.47|67.27|69.51|67.31|69.51|67.31|69.47|67.27|0
1635525030000|2021-10-29 16:30:30|69.55|67.35|69.47|67.27|69.55|67.35|69.47|67.27|0
1635525040000|2021-10-29 16:30:40|69.51|67.31|69.51|67.31|69.51|67.31|69.51|67.31|0
1635525050000|2021-10-29 16:30:50|69.55|67.35|69.55|67.35|69.55|67.35|69.55|67.35|0
1635525060000|2021-10-29 16:31:00|69.59|67.39|69.64|67.44|69.64|67.44|69.59|67.39|0
1635525070000|2021-10-29 16:31:10|69.68|67.48|69.63|67.43|69.68|67.48|69.63|67.43|0
1635525080000|2021-10-29 16:31:20|69.68|67.48|69.63|67.43|69.68|67.48|69.63|67.43|0
1635525100000|2021-10-29 16:31:40|69.59|67.39|69.59|67.39|69.63|67.43|69.59|67.39|0
1635525110000|2021-10-29 16:31:50|69.63|67.43|69.68|67.48|69.68|67.48|69.59|67.39|0
1635525120000|2021-10-29 16:32:00|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635525130000|2021-10-29 16:32:10|69.59|67.39|69.57|67.37|69.59|67.39|69.55|67.35|0
1635525140000|2021-10-29 16:32:20|69.55|67.35|69.51|67.31|69.59|67.39|69.51|67.31|0
1635525150000|2021-10-29 16:32:30|69.55|67.35|69.51|67.31|69.55|67.35|69.51|67.31|0
1635525160000|2021-10-29 16:32:40|69.55|67.35|69.63|67.43|69.63|67.43|69.55|67.35|0
1635525170000|2021-10-29 16:32:50|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635525180000|2021-10-29 16:33:00|69.55|67.35|69.51|67.31|69.59|67.39|69.51|67.31|0
1635525190000|2021-10-29 16:33:10|69.55|67.35|69.59|67.39|69.59|67.39|69.55|67.35|0
1635525200000|2021-10-29 16:33:20|69.63|67.43|69.59|67.39|69.63|67.43|69.59|67.39|0
1635525210000|2021-10-29 16:33:30|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635525220000|2021-10-29 16:33:40|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635525240000|2021-10-29 16:34:00|69.63|67.43|69.63|67.43|69.68|67.48|69.59|67.39|0
1635525250000|2021-10-29 16:34:10|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635525260000|2021-10-29 16:34:20|69.63|67.43|69.68|67.48|69.68|67.48|69.63|67.43|0
1635525270000|2021-10-29 16:34:30|69.72|67.52|69.68|67.48|69.72|67.52|69.68|67.48|0
1635525290000|2021-10-29 16:34:50|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1635525300000|2021-10-29 16:35:00|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1635525330000|2021-10-29 16:35:30|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1635525340000|2021-10-29 16:35:40|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1635525350000|2021-10-29 16:35:50|69.67|67.47|69.67|67.47|69.67|67.47|69.63|67.43|0
1635525360000|2021-10-29 16:36:00|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635525380000|2021-10-29 16:36:20|69.67|67.47|69.67|67.47|69.67|67.47|69.67|67.47|0
1635525390000|2021-10-29 16:36:30|69.63|67.43|69.72|67.52|69.72|67.52|69.63|67.43|0
1635525400000|2021-10-29 16:36:40|69.67|67.47|69.63|67.43|69.67|67.47|69.63|67.43|0
1635525410000|2021-10-29 16:36:50|69.67|67.47|69.63|67.43|69.67|67.47|69.63|67.43|0
1635525420000|2021-10-29 16:37:00|69.67|67.47|69.67|67.47|69.67|67.47|69.67|67.47|0
1635525430000|2021-10-29 16:37:10|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635525450000|2021-10-29 16:37:30|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635525460000|2021-10-29 16:37:40|69.67|67.47|69.67|67.47|69.67|67.47|69.67|67.47|0
1635525470000|2021-10-29 16:37:50|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1635525480000|2021-10-29 16:38:00|69.67|67.47|69.67|67.47|69.67|67.47|69.63|67.43|0
1635525490000|2021-10-29 16:38:10|69.63|67.43|69.59|67.39|69.63|67.43|69.59|67.39|0
1635525500000|2021-10-29 16:38:20|69.55|67.35|69.55|67.35|69.55|67.35|69.55|67.35|0
1635525510000|2021-10-29 16:38:30|69.59|67.39|69.55|67.35|69.59|67.39|69.55|67.35|0
1635525520000|2021-10-29 16:38:40|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635525570000|2021-10-29 16:39:30|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635525590000|2021-10-29 16:39:50|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635525600000|2021-10-29 16:40:00|69.55|67.35|69.63|67.43|69.63|67.43|69.55|67.35|0
1635525620000|2021-10-29 16:40:20|69.59|67.39|69.63|67.43|69.63|67.43|69.59|67.39|0
1635525630000|2021-10-29 16:40:30|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635525640000|2021-10-29 16:40:40|69.55|67.35|69.63|67.43|69.63|67.43|69.55|67.35|0
1635525650000|2021-10-29 16:40:50|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635525660000|2021-10-29 16:41:00|69.55|67.35|69.63|67.43|69.63|67.43|69.55|67.35|0
1635525670000|2021-10-29 16:41:10|69.59|67.39|69.61|67.41|69.61|67.41|69.59|67.39|0
1635525680000|2021-10-29 16:41:20|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635525690000|2021-10-29 16:41:30|69.59|67.39|69.55|67.35|69.59|67.39|69.55|67.35|0
1635525700000|2021-10-29 16:41:40|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635525720000|2021-10-29 16:42:00|69.46|67.26|69.46|67.26|69.46|67.26|69.46|67.26|0
1635525730000|2021-10-29 16:42:10|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635525750000|2021-10-29 16:42:30|69.46|67.26|69.5|67.3|69.5|67.3|69.46|67.26|0
1635525760000|2021-10-29 16:42:40|69.55|67.35|69.5|67.3|69.55|67.35|69.5|67.3|0
1635525770000|2021-10-29 16:42:50|69.55|67.35|69.5|67.3|69.55|67.35|69.5|67.3|0
1635525780000|2021-10-29 16:43:00|69.46|67.26|69.5|67.3|69.5|67.3|69.46|67.26|0
1635525800000|2021-10-29 16:43:20|69.55|67.35|69.55|67.35|69.55|67.35|69.55|67.35|0
1635525810000|2021-10-29 16:43:30|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635525820000|2021-10-29 16:43:40|69.55|67.35|69.59|67.39|69.59|67.39|69.55|67.35|0
1635525840000|2021-10-29 16:44:00|69.55|67.35|69.46|67.26|69.55|67.35|69.46|67.26|0
1635525850000|2021-10-29 16:44:10|69.5|67.3|69.5|67.3|69.5|67.3|69.46|67.26|0
1635525860000|2021-10-29 16:44:20|69.55|67.35|69.55|67.35|69.55|67.35|69.5|67.3|0
1635525870000|2021-10-29 16:44:30|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1635525910000|2021-10-29 16:45:10|69.54|67.34|69.54|67.34|69.54|67.34|69.54|67.34|0
1635525920000|2021-10-29 16:45:20|69.59|67.39|69.5|67.3|69.59|67.39|69.5|67.3|0
1635525940000|2021-10-29 16:45:40|69.54|67.34|69.54|67.34|69.54|67.34|69.54|67.34|0
1635525950000|2021-10-29 16:45:50|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1635525970000|2021-10-29 16:46:10|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1635525990000|2021-10-29 16:46:30|69.67|67.47|69.71|67.51|69.71|67.51|69.67|67.47|0
1635526000000|2021-10-29 16:46:40|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635526010000|2021-10-29 16:46:50|69.71|67.51|69.71|67.51|69.71|67.51|69.71|67.51|0
1635526020000|2021-10-29 16:47:00|69.67|67.47|69.71|67.51|69.71|67.51|69.67|67.47|0
1635526030000|2021-10-29 16:47:10|69.75|67.55|69.75|67.55|69.75|67.55|69.71|67.51|0
1635526040000|2021-10-29 16:47:20|69.71|67.51|69.75|67.55|69.75|67.55|69.71|67.51|0
1635526050000|2021-10-29 16:47:30|69.8|67.6|69.8|67.6|69.8|67.6|69.78|67.58|0
1635526060000|2021-10-29 16:47:40|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635526070000|2021-10-29 16:47:50|69.88|67.68|69.88|67.68|69.88|67.68|69.88|67.68|0
1635526080000|2021-10-29 16:48:00|69.84|67.64|69.88|67.68|69.88|67.68|69.84|67.64|0
1635526090000|2021-10-29 16:48:10|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635526100000|2021-10-29 16:48:20|69.88|67.68|69.84|67.64|69.88|67.68|69.84|67.64|0
1635526110000|2021-10-29 16:48:30|69.8|67.6|69.75|67.55|69.8|67.6|69.75|67.55|0
1635526120000|2021-10-29 16:48:40|69.8|67.6|69.8|67.6|69.8|67.6|69.8|67.6|0
1635526130000|2021-10-29 16:48:50|69.84|67.64|69.8|67.6|69.84|67.64|69.8|67.6|0
1635526140000|2021-10-29 16:49:00|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1635526150000|2021-10-29 16:49:10|69.8|67.6|69.84|67.64|69.84|67.64|69.8|67.6|0
1635526170000|2021-10-29 16:49:30|69.8|67.6|69.8|67.6|69.8|67.6|69.8|67.6|0
1635526180000|2021-10-29 16:49:40|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635526200000|2021-10-29 16:50:00|69.79|67.59|69.84|67.64|69.84|67.64|69.79|67.59|0
1635526210000|2021-10-29 16:50:10|69.86|67.66|69.84|67.64|69.86|67.66|69.84|67.64|0
1635526220000|2021-10-29 16:50:20|69.92|67.72|69.88|67.68|69.92|67.72|69.88|67.68|0
1635526230000|2021-10-29 16:50:30|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1635526240000|2021-10-29 16:50:40|69.79|67.59|69.79|67.59|69.79|67.59|69.79|67.59|0
1635526250000|2021-10-29 16:50:50|69.84|67.64|69.84|67.64|69.84|67.64|69.79|67.59|0
1635526270000|2021-10-29 16:51:10|69.92|67.72|69.88|67.68|69.92|67.72|69.88|67.68|0
1635526280000|2021-10-29 16:51:20|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1635526300000|2021-10-29 16:51:40|69.96|67.76|69.96|67.76|69.96|67.76|69.96|67.76|0
1635526310000|2021-10-29 16:51:50|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1635526320000|2021-10-29 16:52:00|69.96|67.76|69.96|67.76|69.96|67.76|69.96|67.76|0
1635526330000|2021-10-29 16:52:10|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1635526340000|2021-10-29 16:52:20|69.96|67.76|69.96|67.76|69.96|67.76|69.96|67.76|0
1635526350000|2021-10-29 16:52:30|69.92|67.72|69.96|67.76|69.96|67.76|69.92|67.72|0
1635526360000|2021-10-29 16:52:40|70|67.8|70|67.8|70|67.8|70|67.8|0
1635526370000|2021-10-29 16:52:50|70.05|67.85|70.05|67.85|70.05|67.85|70.05|67.85|0
1635526380000|2021-10-29 16:53:00|70|67.8|70.09|67.89|70.09|67.89|70|67.8|0
1635526390000|2021-10-29 16:53:10|70.05|67.85|70.09|67.89|70.09|67.89|70.05|67.85|0
1635526420000|2021-10-29 16:53:40|70.07|67.87|70.05|67.85|70.07|67.87|70.05|67.85|0
1635526430000|2021-10-29 16:53:50|70.09|67.89|70.09|67.89|70.13|67.93|70.09|67.89|0
1635526440000|2021-10-29 16:54:00|70.13|67.93|70.09|67.89|70.13|67.93|70.09|67.89|0
1635526460000|2021-10-29 16:54:20|70.05|67.85|70.05|67.85|70.05|67.85|70|67.8|0
1635526470000|2021-10-29 16:54:30|70|67.8|69.96|67.76|70|67.8|69.96|67.76|0
1635526480000|2021-10-29 16:54:40|70|67.8|69.96|67.76|70|67.8|69.96|67.76|0
1635526490000|2021-10-29 16:54:50|70|67.8|70|67.8|70|67.8|70|67.8|0
1635526500000|2021-10-29 16:55:00|69.96|67.76|70|67.8|70|67.8|69.96|67.76|0
1635526510000|2021-10-29 16:55:10|69.96|67.76|69.96|67.76|69.96|67.76|69.96|67.76|0
1635526520000|2021-10-29 16:55:20|69.92|67.72|69.88|67.68|69.92|67.72|69.88|67.68|0
1635526530000|2021-10-29 16:55:30|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1635526540000|2021-10-29 16:55:40|69.88|67.68|69.88|67.68|69.88|67.68|69.88|67.68|0
1635526550000|2021-10-29 16:55:50|69.92|67.72|69.92|67.72|69.96|67.76|69.92|67.72|0
1635526560000|2021-10-29 16:56:00|69.96|67.76|69.88|67.68|69.96|67.76|69.88|67.68|0
1635526570000|2021-10-29 16:56:10|69.92|67.72|69.88|67.68|69.92|67.72|69.88|67.68|0
1635526580000|2021-10-29 16:56:20|69.83|67.63|69.92|67.72|69.92|67.72|69.83|67.63|0
1635526590000|2021-10-29 16:56:30|69.88|67.68|69.92|67.72|69.92|67.72|69.88|67.68|0
1635526600000|2021-10-29 16:56:40|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635526610000|2021-10-29 16:56:50|69.88|67.68|69.88|67.68|69.92|67.72|69.88|67.68|0
1635526620000|2021-10-29 16:57:00|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1635526640000|2021-10-29 16:57:20|69.88|67.68|69.96|67.76|69.96|67.76|69.88|67.68|0
1635526660000|2021-10-29 16:57:40|70|67.8|70|67.8|70.04|67.84|70|67.8|0
1635526670000|2021-10-29 16:57:50|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635526680000|2021-10-29 16:58:00|70|67.8|70|67.8|70.04|67.84|70|67.8|0
1635526690000|2021-10-29 16:58:10|70.04|67.84|70.04|67.84|70.09|67.89|70.04|67.84|0
1635526700000|2021-10-29 16:58:20|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1635526710000|2021-10-29 16:58:30|70.13|67.93|70.13|67.93|70.13|67.93|70.09|67.89|0
1635526730000|2021-10-29 16:58:50|70.17|67.97|70.13|67.93|70.17|67.97|70.13|67.93|0
1635526740000|2021-10-29 16:59:00|70.09|67.89|70.09|67.89|70.13|67.93|70.09|67.89|0
1635526760000|2021-10-29 16:59:20|70.13|67.93|70.09|67.89|70.13|67.93|70.09|67.89|0
1635526770000|2021-10-29 16:59:30|70.04|67.84|70|67.8|70.04|67.84|70|67.8|0
1635526780000|2021-10-29 16:59:40|70.04|67.84|70.04|67.84|70.04|67.84|70.04|67.84|0
1635526790000|2021-10-29 16:59:50|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1635526800000|2021-10-29 17:00:00|70.04|67.84|70.09|67.89|70.09|67.89|70|67.8|0
1635526830000|2021-10-29 17:00:30|70.04|67.84|70.04|67.84|70.04|67.84|70.04|67.84|0
1635526840000|2021-10-29 17:00:40|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1635526850000|2021-10-29 17:00:50|70.13|67.93|70.13|67.93|70.13|67.93|70.09|67.89|0
1635526860000|2021-10-29 17:01:00|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1635526880000|2021-10-29 17:01:20|70.13|67.93|70.04|67.84|70.13|67.93|70.04|67.84|0
1635526890000|2021-10-29 17:01:30|70.09|67.89|70.13|67.93|70.13|67.93|70.09|67.89|0
1635526900000|2021-10-29 17:01:40|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635526920000|2021-10-29 17:02:00|70.04|67.84|70.04|67.84|70.04|67.84|70.04|67.84|0
1635526940000|2021-10-29 17:02:20|70.08|67.88|70.04|67.84|70.08|67.88|70.04|67.84|0
1635526950000|2021-10-29 17:02:30|70.08|67.88|70.08|67.88|70.08|67.88|70.04|67.84|0
1635526960000|2021-10-29 17:02:40|70.04|67.84|69.96|67.76|70.04|67.84|69.96|67.76|0
1635526970000|2021-10-29 17:02:50|69.92|67.72|69.96|67.76|69.96|67.76|69.92|67.72|0
1635526980000|2021-10-29 17:03:00|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1635527000000|2021-10-29 17:03:20|69.96|67.76|69.92|67.72|70|67.8|69.92|67.72|0
1635527020000|2021-10-29 17:03:40|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635527030000|2021-10-29 17:03:50|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635527040000|2021-10-29 17:04:00|69.87|67.67|69.79|67.59|69.87|67.67|69.79|67.59|0
1635527060000|2021-10-29 17:04:20|69.83|67.63|69.87|67.67|69.87|67.67|69.83|67.63|0
1635527080000|2021-10-29 17:04:40|69.83|67.63|69.87|67.67|69.87|67.67|69.83|67.63|0
1635527090000|2021-10-29 17:04:50|69.83|67.63|69.79|67.59|69.83|67.63|69.79|67.59|0
1635527100000|2021-10-29 17:05:00|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635527110000|2021-10-29 17:05:10|69.87|67.67|69.91|67.71|69.91|67.71|69.87|67.67|0
1635527130000|2021-10-29 17:05:30|69.96|67.76|69.96|67.76|69.96|67.76|69.96|67.76|0
1635527140000|2021-10-29 17:05:40|70|67.8|69.96|67.76|70|67.8|69.96|67.76|0
1635527150000|2021-10-29 17:05:50|69.91|67.71|69.96|67.76|69.96|67.76|69.91|67.71|0
1635527170000|2021-10-29 17:06:10|69.91|67.71|69.91|67.71|69.91|67.71|69.91|67.71|0
1635527180000|2021-10-29 17:06:20|69.96|67.76|69.96|67.76|69.96|67.76|69.96|67.76|0
1635527190000|2021-10-29 17:06:30|70|67.8|69.96|67.76|70|67.8|69.96|67.76|0
1635527220000|2021-10-29 17:07:00|69.91|67.71|69.96|67.76|69.96|67.76|69.91|67.71|0
1635527230000|2021-10-29 17:07:10|70|67.8|69.96|67.76|70|67.8|69.96|67.76|0
1635527240000|2021-10-29 17:07:20|70|67.8|70|67.8|70|67.8|70|67.8|0
1635527250000|2021-10-29 17:07:30|70.04|67.84|70|67.8|70.04|67.84|70|67.8|0
1635527260000|2021-10-29 17:07:40|69.96|67.76|69.91|67.71|69.96|67.76|69.91|67.71|0
1635527280000|2021-10-29 17:08:00|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635527290000|2021-10-29 17:08:10|69.91|67.71|69.91|67.71|69.91|67.71|69.91|67.71|0
1635527300000|2021-10-29 17:08:20|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635527310000|2021-10-29 17:08:30|69.89|67.69|69.91|67.71|69.91|67.71|69.89|67.69|0
1635527320000|2021-10-29 17:08:40|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635527330000|2021-10-29 17:08:50|69.91|67.71|69.91|67.71|69.91|67.71|69.91|67.71|0
1635527340000|2021-10-29 17:09:00|69.96|67.76|69.91|67.71|69.96|67.76|69.91|67.71|0
1635527350000|2021-10-29 17:09:10|69.95|67.75|69.95|67.75|69.95|67.75|69.95|67.75|0
1635527360000|2021-10-29 17:09:20|69.91|67.71|69.87|67.67|69.91|67.71|69.87|67.67|0
1635527370000|2021-10-29 17:09:30|69.83|67.63|69.83|67.63|69.87|67.67|69.83|67.63|0
1635527380000|2021-10-29 17:09:40|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635527390000|2021-10-29 17:09:50|69.91|67.71|69.87|67.67|69.91|67.71|69.87|67.67|0
1635527400000|2021-10-29 17:10:00|69.91|67.71|69.87|67.67|69.91|67.71|69.87|67.67|0
1635527420000|2021-10-29 17:10:20|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1635527430000|2021-10-29 17:10:30|69.87|67.67|69.91|67.71|69.91|67.71|69.83|67.63|0
1635527440000|2021-10-29 17:10:40|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635527450000|2021-10-29 17:10:50|69.83|67.63|69.87|67.67|69.87|67.67|69.83|67.63|0
1635527460000|2021-10-29 17:11:00|69.91|67.71|69.91|67.71|69.91|67.71|69.91|67.71|0
1635527470000|2021-10-29 17:11:10|69.95|67.75|69.95|67.75|69.95|67.75|69.95|67.75|0
1635527480000|2021-10-29 17:11:20|69.91|67.71|69.91|67.71|69.91|67.71|69.91|67.71|0
1635527490000|2021-10-29 17:11:30|69.87|67.67|69.87|67.67|69.87|67.67|69.87|67.67|0
1635527500000|2021-10-29 17:11:40|69.83|67.63|69.87|67.67|69.87|67.67|69.83|67.63|0
1635527510000|2021-10-29 17:11:50|69.83|67.63|69.83|67.63|69.83|67.63|69.79|67.59|0
1635527520000|2021-10-29 17:12:00|69.79|67.59|69.79|67.59|69.79|67.59|69.79|67.59|0
1635527530000|2021-10-29 17:12:10|69.74|67.54|69.79|67.59|69.79|67.59|69.74|67.54|0
1635527540000|2021-10-29 17:12:20|69.78|67.58|69.78|67.58|69.78|67.58|69.74|67.54|0
1635527550000|2021-10-29 17:12:30|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1635527560000|2021-10-29 17:12:40|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635527570000|2021-10-29 17:12:50|69.78|67.58|69.74|67.54|69.78|67.58|69.74|67.54|0
1635527580000|2021-10-29 17:13:00|69.7|67.5|69.66|67.46|69.7|67.5|69.66|67.46|0
1635527620000|2021-10-29 17:13:40|69.7|67.5|69.74|67.54|69.74|67.54|69.7|67.5|0
1635527630000|2021-10-29 17:13:50|69.7|67.5|69.74|67.54|69.74|67.54|69.7|67.5|0
1635527640000|2021-10-29 17:14:00|69.7|67.5|69.74|67.54|69.74|67.54|69.7|67.5|0
1635527650000|2021-10-29 17:14:10|69.78|67.58|69.74|67.54|69.78|67.58|69.74|67.54|0
1635527660000|2021-10-29 17:14:20|69.78|67.58|69.83|67.63|69.83|67.63|69.78|67.58|0
1635527670000|2021-10-29 17:14:30|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1635527680000|2021-10-29 17:14:40|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635527690000|2021-10-29 17:14:50|69.7|67.5|69.74|67.54|69.74|67.54|69.7|67.5|0
1635527700000|2021-10-29 17:15:00|69.7|67.5|69.78|67.58|69.78|67.58|69.7|67.5|0
1635527710000|2021-10-29 17:15:10|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635527720000|2021-10-29 17:15:20|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635527730000|2021-10-29 17:15:30|69.66|67.46|69.7|67.5|69.7|67.5|69.66|67.46|0
1635527740000|2021-10-29 17:15:40|69.66|67.46|69.7|67.5|69.7|67.5|69.66|67.46|0
1635527750000|2021-10-29 17:15:50|69.66|67.46|69.62|67.42|69.66|67.46|69.62|67.42|0
1635527760000|2021-10-29 17:16:00|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635527790000|2021-10-29 17:16:30|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635527800000|2021-10-29 17:16:40|69.66|67.46|69.7|67.5|69.7|67.5|69.66|67.46|0
1635527810000|2021-10-29 17:16:50|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635527820000|2021-10-29 17:17:00|69.61|67.41|69.66|67.46|69.66|67.46|69.61|67.41|0
1635527830000|2021-10-29 17:17:10|69.61|67.41|69.66|67.46|69.66|67.46|69.61|67.41|0
1635527840000|2021-10-29 17:17:20|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1635527860000|2021-10-29 17:17:40|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1635527870000|2021-10-29 17:17:50|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1635527900000|2021-10-29 17:18:20|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635527910000|2021-10-29 17:18:30|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1635527930000|2021-10-29 17:18:50|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1635527940000|2021-10-29 17:19:00|69.45|67.25|69.53|67.33|69.53|67.33|69.45|67.25|0
1635527950000|2021-10-29 17:19:10|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1635527960000|2021-10-29 17:19:20|69.53|67.33|69.49|67.29|69.53|67.33|69.49|67.29|0
1635527980000|2021-10-29 17:19:40|69.45|67.25|69.45|67.25|69.45|67.25|69.45|67.25|0
1635527990000|2021-10-29 17:19:50|69.4|67.2|69.4|67.2|69.4|67.2|69.4|67.2|0
1635528000000|2021-10-29 17:20:00|69.45|67.25|69.53|67.33|69.53|67.33|69.45|67.25|0
1635528010000|2021-10-29 17:20:10|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635528020000|2021-10-29 17:20:20|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1635528030000|2021-10-29 17:20:30|69.57|67.37|69.61|67.41|69.61|67.41|69.57|67.37|0
1635528040000|2021-10-29 17:20:40|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635528050000|2021-10-29 17:20:50|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1635528060000|2021-10-29 17:21:00|69.65|67.45|69.74|67.54|69.74|67.54|69.65|67.45|0
1635528070000|2021-10-29 17:21:10|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635528080000|2021-10-29 17:21:20|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635528100000|2021-10-29 17:21:40|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635528110000|2021-10-29 17:21:50|69.74|67.54|69.7|67.5|69.74|67.54|69.7|67.5|0
1635528120000|2021-10-29 17:22:00|69.65|67.45|69.7|67.5|69.7|67.5|69.65|67.45|0
1635528130000|2021-10-29 17:22:10|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635528140000|2021-10-29 17:22:20|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635528150000|2021-10-29 17:22:30|69.72|67.52|69.74|67.54|69.74|67.54|69.72|67.52|0
1635528160000|2021-10-29 17:22:40|69.7|67.5|69.74|67.54|69.74|67.54|69.7|67.5|0
1635528180000|2021-10-29 17:23:00|69.78|67.58|69.82|67.62|69.82|67.62|69.78|67.58|0
1635528200000|2021-10-29 17:23:20|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1635528210000|2021-10-29 17:23:30|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1635528230000|2021-10-29 17:23:50|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1635528240000|2021-10-29 17:24:00|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1635528250000|2021-10-29 17:24:10|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1635528260000|2021-10-29 17:24:20|69.78|67.58|69.78|67.58|69.82|67.62|69.78|67.58|0
1635528280000|2021-10-29 17:24:40|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1635528290000|2021-10-29 17:24:50|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1635528300000|2021-10-29 17:25:00|69.74|67.54|69.74|67.54|69.74|67.54|69.7|67.5|0
1635528310000|2021-10-29 17:25:10|69.7|67.5|69.7|67.5|69.74|67.54|69.7|67.5|0
1635528330000|2021-10-29 17:25:30|69.69|67.49|69.74|67.54|69.74|67.54|69.69|67.49|0
1635528340000|2021-10-29 17:25:40|69.69|67.49|69.74|67.54|69.74|67.54|69.69|67.49|0
1635528360000|2021-10-29 17:26:00|69.78|67.58|69.82|67.62|69.82|67.62|69.78|67.58|0
1635528380000|2021-10-29 17:26:20|69.78|67.58|69.82|67.62|69.82|67.62|69.78|67.58|0
1635528390000|2021-10-29 17:26:30|69.8|67.6|69.78|67.58|69.82|67.62|69.78|67.58|0
1635528400000|2021-10-29 17:26:40|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1635528430000|2021-10-29 17:27:10|69.86|67.66|69.82|67.62|69.86|67.66|69.82|67.62|0
1635528450000|2021-10-29 17:27:30|69.78|67.58|69.82|67.62|69.82|67.62|69.78|67.58|0
1635528470000|2021-10-29 17:27:50|69.86|67.66|69.86|67.66|69.86|67.66|69.82|67.62|0
1635528480000|2021-10-29 17:28:00|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1635528490000|2021-10-29 17:28:10|69.86|67.66|69.82|67.62|69.86|67.66|69.82|67.62|0
1635528500000|2021-10-29 17:28:20|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1635528510000|2021-10-29 17:28:30|69.9|67.7|69.86|67.66|69.9|67.7|69.86|67.66|0
1635528520000|2021-10-29 17:28:40|69.82|67.62|69.86|67.66|69.86|67.66|69.82|67.62|0
1635528540000|2021-10-29 17:29:00|69.82|67.62|69.78|67.58|69.82|67.62|69.78|67.58|0
1635528550000|2021-10-29 17:29:10|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1635528560000|2021-10-29 17:29:20|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1635528570000|2021-10-29 17:29:30|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1635528580000|2021-10-29 17:29:40|69.86|67.66|69.82|67.62|69.86|67.66|69.82|67.62|0
1635528590000|2021-10-29 17:29:50|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1635528600000|2021-10-29 17:30:00|69.82|67.62|69.86|67.66|69.86|67.66|69.82|67.62|0
1635528610000|2021-10-29 17:30:10|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635528630000|2021-10-29 17:30:30|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1635528650000|2021-10-29 17:30:50|69.82|67.62|69.82|67.62|69.86|67.66|69.82|67.62|0
1635528660000|2021-10-29 17:31:00|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1635528670000|2021-10-29 17:31:10|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1635528680000|2021-10-29 17:31:20|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1635528690000|2021-10-29 17:31:30|69.82|67.62|69.78|67.58|69.82|67.62|69.78|67.58|0
1635528700000|2021-10-29 17:31:40|69.73|67.53|69.69|67.49|69.73|67.53|69.69|67.49|0
1635528710000|2021-10-29 17:31:50|69.78|67.58|69.82|67.62|69.82|67.62|69.78|67.58|0
1635528720000|2021-10-29 17:32:00|69.84|67.64|69.82|67.62|69.84|67.64|69.78|67.58|0
1635528730000|2021-10-29 17:32:10|69.78|67.58|69.82|67.62|69.86|67.66|69.78|67.58|0
1635528740000|2021-10-29 17:32:20|69.86|67.66|69.82|67.62|69.86|67.66|69.82|67.62|0
1635528760000|2021-10-29 17:32:40|69.86|67.66|69.86|67.66|69.86|67.66|69.82|67.62|0
1635528770000|2021-10-29 17:32:50|69.82|67.62|69.78|67.58|69.82|67.62|69.78|67.58|0
1635528780000|2021-10-29 17:33:00|69.82|67.62|69.78|67.58|69.82|67.62|69.78|67.58|0
1635528790000|2021-10-29 17:33:10|69.82|67.62|69.82|67.62|69.82|67.62|69.78|67.58|0
1635528800000|2021-10-29 17:33:20|69.86|67.66|69.82|67.62|69.86|67.66|69.82|67.62|0
1635528810000|2021-10-29 17:33:30|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1635528820000|2021-10-29 17:33:40|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1635528830000|2021-10-29 17:33:50|69.78|67.58|69.82|67.62|69.82|67.62|69.78|67.58|0
1635528840000|2021-10-29 17:34:00|69.86|67.66|69.9|67.7|69.9|67.7|69.86|67.66|0
1635528860000|2021-10-29 17:34:20|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1635528890000|2021-10-29 17:34:50|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635528900000|2021-10-29 17:35:00|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635528910000|2021-10-29 17:35:10|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635528930000|2021-10-29 17:35:30|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635528940000|2021-10-29 17:35:40|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635528960000|2021-10-29 17:36:00|70.07|67.87|70.03|67.83|70.07|67.87|70.03|67.83|0
1635528970000|2021-10-29 17:36:10|70.07|67.87|70.03|67.83|70.07|67.87|70.03|67.83|0
1635528980000|2021-10-29 17:36:20|70.07|67.87|69.99|67.79|70.07|67.87|69.99|67.79|0
1635528990000|2021-10-29 17:36:30|70.03|67.83|69.94|67.74|70.03|67.83|69.94|67.74|0
1635529010000|2021-10-29 17:36:50|69.9|67.7|69.94|67.74|69.94|67.74|69.9|67.7|0
1635529020000|2021-10-29 17:37:00|69.98|67.78|69.96|67.76|69.98|67.78|69.94|67.74|0
1635529030000|2021-10-29 17:37:10|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1635529040000|2021-10-29 17:37:20|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1635529050000|2021-10-29 17:37:30|69.9|67.7|69.94|67.74|69.94|67.74|69.9|67.7|0
1635529060000|2021-10-29 17:37:40|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635529070000|2021-10-29 17:37:50|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1635529080000|2021-10-29 17:38:00|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1635529090000|2021-10-29 17:38:10|69.86|67.66|69.9|67.7|69.9|67.7|69.86|67.66|0
1635529100000|2021-10-29 17:38:20|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1635529110000|2021-10-29 17:38:30|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635529120000|2021-10-29 17:38:40|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635529140000|2021-10-29 17:39:00|69.98|67.78|69.98|67.78|69.98|67.78|69.94|67.74|0
1635529150000|2021-10-29 17:39:10|70.03|67.83|69.98|67.78|70.03|67.83|69.98|67.78|0
1635529160000|2021-10-29 17:39:20|70.03|67.83|69.94|67.74|70.03|67.83|69.94|67.74|0
1635529170000|2021-10-29 17:39:30|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635529180000|2021-10-29 17:39:40|69.94|67.74|69.94|67.74|69.98|67.78|69.94|67.74|0
1635529200000|2021-10-29 17:40:00|69.98|67.78|70.03|67.83|70.03|67.83|69.98|67.78|0
1635529210000|2021-10-29 17:40:10|69.98|67.78|69.98|67.78|70.03|67.83|69.98|67.78|0
1635529220000|2021-10-29 17:40:20|70.03|67.83|70.03|67.83|70.07|67.87|70.03|67.83|0
1635529250000|2021-10-29 17:40:50|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635529260000|2021-10-29 17:41:00|70.03|67.83|70.07|67.87|70.07|67.87|70.03|67.83|0
1635529270000|2021-10-29 17:41:10|70.03|67.83|70.07|67.87|70.07|67.87|70.03|67.83|0
1635529290000|2021-10-29 17:41:30|70.03|67.83|70.02|67.82|70.03|67.83|70.02|67.82|0
1635529300000|2021-10-29 17:41:40|69.98|67.78|70.02|67.82|70.02|67.82|69.98|67.78|0
1635529310000|2021-10-29 17:41:50|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635529320000|2021-10-29 17:42:00|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635529330000|2021-10-29 17:42:10|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635529340000|2021-10-29 17:42:20|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1635529350000|2021-10-29 17:42:30|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635529360000|2021-10-29 17:42:40|69.9|67.7|69.94|67.74|69.94|67.74|69.9|67.7|0
1635529370000|2021-10-29 17:42:50|69.9|67.7|69.9|67.7|69.94|67.74|69.9|67.7|0
1635529380000|2021-10-29 17:43:00|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635529390000|2021-10-29 17:43:10|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1635529400000|2021-10-29 17:43:20|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1635529420000|2021-10-29 17:43:40|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635529450000|2021-10-29 17:44:10|70.07|67.87|70.11|67.91|70.11|67.91|70.07|67.87|0
1635529460000|2021-10-29 17:44:20|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635529480000|2021-10-29 17:44:40|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635529500000|2021-10-29 17:45:00|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635529510000|2021-10-29 17:45:10|70.02|67.82|70.07|67.87|70.07|67.87|70.02|67.82|0
1635529530000|2021-10-29 17:45:30|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635529540000|2021-10-29 17:45:40|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635529550000|2021-10-29 17:45:50|70.11|67.91|70.15|67.95|70.15|67.95|70.11|67.91|0
1635529560000|2021-10-29 17:46:00|70.19|67.99|70.19|67.99|70.19|67.99|70.19|67.99|0
1635529570000|2021-10-29 17:46:10|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635529580000|2021-10-29 17:46:20|70.19|67.99|70.23|68.03|70.23|68.03|70.19|67.99|0
1635529600000|2021-10-29 17:46:40|70.28|68.08|70.28|68.08|70.28|68.08|70.28|68.08|0
1635529610000|2021-10-29 17:46:50|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635529640000|2021-10-29 17:47:20|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1635529660000|2021-10-29 17:47:40|70.32|68.12|70.36|68.16|70.36|68.16|70.32|68.12|0
1635529670000|2021-10-29 17:47:50|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1635529680000|2021-10-29 17:48:00|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1635529690000|2021-10-29 17:48:10|70.32|68.12|70.36|68.16|70.36|68.16|70.32|68.12|0
1635529700000|2021-10-29 17:48:20|70.32|68.12|70.36|68.16|70.36|68.16|70.32|68.12|0
1635529710000|2021-10-29 17:48:30|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1635529740000|2021-10-29 17:49:00|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1635529750000|2021-10-29 17:49:10|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1635529760000|2021-10-29 17:49:20|70.47|68.27|70.44|68.24|70.47|68.27|70.44|68.24|0
1635529770000|2021-10-29 17:49:30|70.49|68.29|70.44|68.24|70.53|68.33|70.44|68.24|0
1635529790000|2021-10-29 17:49:50|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1635529800000|2021-10-29 17:50:00|70.36|68.16|70.27|68.07|70.36|68.16|70.27|68.07|0
1635529810000|2021-10-29 17:50:10|70.32|68.12|70.4|68.2|70.4|68.2|70.32|68.12|0
1635529820000|2021-10-29 17:50:20|70.36|68.16|70.36|68.16|70.4|68.2|70.36|68.16|0
1635529830000|2021-10-29 17:50:30|70.4|68.2|70.32|68.12|70.4|68.2|70.32|68.12|0
1635529840000|2021-10-29 17:50:40|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635529850000|2021-10-29 17:50:50|70.32|68.12|70.27|68.07|70.32|68.12|70.27|68.07|0
1635529860000|2021-10-29 17:51:00|70.36|68.16|70.4|68.2|70.4|68.2|70.36|68.16|0
1635529870000|2021-10-29 17:51:10|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1635529880000|2021-10-29 17:51:20|70.4|68.2|70.44|68.24|70.44|68.24|70.4|68.2|0
1635529890000|2021-10-29 17:51:30|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1635529900000|2021-10-29 17:51:40|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1635529910000|2021-10-29 17:51:50|70.4|68.2|70.4|68.2|70.4|68.2|70.36|68.16|0
1635529920000|2021-10-29 17:52:00|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1635529930000|2021-10-29 17:52:10|70.32|68.12|70.36|68.16|70.36|68.16|70.32|68.12|0
1635529940000|2021-10-29 17:52:20|70.32|68.12|70.32|68.12|70.32|68.12|70.32|68.12|0
1635529950000|2021-10-29 17:52:30|70.27|68.07|70.32|68.12|70.32|68.12|70.27|68.07|0
1635529960000|2021-10-29 17:52:40|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635529970000|2021-10-29 17:52:50|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635529980000|2021-10-29 17:53:00|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635529990000|2021-10-29 17:53:10|70.23|68.03|70.27|68.07|70.27|68.07|70.23|68.03|0
1635530000000|2021-10-29 17:53:20|70.23|68.03|70.23|68.03|70.27|68.07|70.23|68.03|0
1635530020000|2021-10-29 17:53:40|70.19|67.99|70.19|67.99|70.19|67.99|70.19|67.99|0
1635530040000|2021-10-29 17:54:00|70.23|68.03|70.19|67.99|70.23|68.03|70.19|67.99|0
1635530050000|2021-10-29 17:54:10|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635530080000|2021-10-29 17:54:40|70.19|67.99|70.23|68.03|70.23|68.03|70.19|67.99|0
1635530100000|2021-10-29 17:55:00|70.27|68.07|70.23|68.03|70.27|68.07|70.23|68.03|0
1635530110000|2021-10-29 17:55:10|70.19|67.99|70.15|67.95|70.19|67.99|70.15|67.95|0
1635530120000|2021-10-29 17:55:20|70.1|67.9|70.15|67.95|70.15|67.95|70.1|67.9|0
1635530130000|2021-10-29 17:55:30|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635530140000|2021-10-29 17:55:40|70.06|67.86|70.1|67.9|70.1|67.9|70.06|67.86|0
1635530150000|2021-10-29 17:55:50|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635530160000|2021-10-29 17:56:00|70.1|67.9|70.06|67.86|70.1|67.9|70.06|67.86|0
1635530170000|2021-10-29 17:56:10|70.04|67.84|70.02|67.82|70.06|67.86|70.02|67.82|0
1635530180000|2021-10-29 17:56:20|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1635530190000|2021-10-29 17:56:30|70.02|67.82|69.98|67.78|70.02|67.82|69.98|67.78|0
1635530200000|2021-10-29 17:56:40|70.02|67.82|70.02|67.82|70.02|67.82|70.02|67.82|0
1635530230000|2021-10-29 17:57:10|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635530250000|2021-10-29 17:57:30|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635530270000|2021-10-29 17:57:50|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635530280000|2021-10-29 17:58:00|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635530290000|2021-10-29 17:58:10|70.06|67.86|70.02|67.82|70.06|67.86|70.02|67.82|0
1635530300000|2021-10-29 17:58:20|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635530310000|2021-10-29 17:58:30|70.1|67.9|70.1|67.9|70.14|67.94|70.1|67.9|0
1635530320000|2021-10-29 17:58:40|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635530330000|2021-10-29 17:58:50|70.1|67.9|70.1|67.9|70.1|67.9|70.06|67.86|0
1635530340000|2021-10-29 17:59:00|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635530380000|2021-10-29 17:59:40|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635530390000|2021-10-29 17:59:50|70.14|67.94|70.06|67.86|70.14|67.94|70.06|67.86|0
1635530400000|2021-10-29 18:00:00|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635530410000|2021-10-29 18:00:10|70.14|67.94|70.23|68.03|70.23|68.03|70.14|67.94|0
1635530420000|2021-10-29 18:00:20|70.19|67.99|70.31|68.11|70.31|68.11|70.19|67.99|0
1635530430000|2021-10-29 18:00:30|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635530440000|2021-10-29 18:00:40|70.31|68.11|70.27|68.07|70.31|68.11|70.27|68.07|0
1635530450000|2021-10-29 18:00:50|70.23|68.03|70.14|67.94|70.23|68.03|70.14|67.94|0
1635530460000|2021-10-29 18:01:00|70.31|68.11|70.27|68.07|70.31|68.11|70.27|68.07|0
1635530470000|2021-10-29 18:01:10|70.23|68.03|70.23|68.03|70.27|68.07|70.23|68.03|0
1635530490000|2021-10-29 18:01:30|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635530500000|2021-10-29 18:01:40|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635530510000|2021-10-29 18:01:50|70.27|68.07|70.23|68.03|70.27|68.07|70.23|68.03|0
1635530520000|2021-10-29 18:02:00|70.18|67.98|70.1|67.9|70.18|67.98|70.1|67.9|0
1635530530000|2021-10-29 18:02:10|70.06|67.86|70.1|67.9|70.14|67.94|70.06|67.86|0
1635530540000|2021-10-29 18:02:20|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635530550000|2021-10-29 18:02:30|70.1|67.9|70.14|67.94|70.14|67.94|70.1|67.9|0
1635530560000|2021-10-29 18:02:40|70.1|67.9|70.14|67.94|70.18|67.98|70.1|67.9|0
1635530570000|2021-10-29 18:02:50|70.18|67.98|70.18|67.98|70.18|67.98|70.18|67.98|0
1635530580000|2021-10-29 18:03:00|70.23|68.03|70.23|68.03|70.23|68.03|70.18|67.98|0
1635530600000|2021-10-29 18:03:20|70.27|68.07|70.23|68.03|70.27|68.07|70.23|68.03|0
1635530610000|2021-10-29 18:03:30|70.18|67.98|70.23|68.03|70.23|68.03|70.18|67.98|0
1635530620000|2021-10-29 18:03:40|70.18|67.98|70.18|67.98|70.23|68.03|70.18|67.98|0
1635530630000|2021-10-29 18:03:50|70.23|68.03|70.18|67.98|70.23|68.03|70.18|67.98|0
1635530640000|2021-10-29 18:04:00|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1635530650000|2021-10-29 18:04:10|70.14|67.94|70.18|67.98|70.18|67.98|70.14|67.94|0
1635530660000|2021-10-29 18:04:20|70.14|67.94|70.23|68.03|70.23|68.03|70.14|67.94|0
1635530670000|2021-10-29 18:04:30|70.18|67.98|70.18|67.98|70.18|67.98|70.18|67.98|0
1635530680000|2021-10-29 18:04:40|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635530690000|2021-10-29 18:04:50|70.18|67.98|70.1|67.9|70.18|67.98|70.1|67.9|0
1635530700000|2021-10-29 18:05:00|70.08|67.88|70.1|67.9|70.1|67.9|70.08|67.88|0
1635530710000|2021-10-29 18:05:10|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1635530720000|2021-10-29 18:05:20|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635530740000|2021-10-29 18:05:40|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635530750000|2021-10-29 18:05:50|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1635530760000|2021-10-29 18:06:00|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635530770000|2021-10-29 18:06:10|70.1|67.9|70.14|67.94|70.14|67.94|70.1|67.9|0
1635530780000|2021-10-29 18:06:20|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635530790000|2021-10-29 18:06:30|70.18|67.98|70.23|68.03|70.23|68.03|70.18|67.98|0
1635530800000|2021-10-29 18:06:40|70.18|67.98|70.18|67.98|70.18|67.98|70.18|67.98|0
1635530810000|2021-10-29 18:06:50|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635530820000|2021-10-29 18:07:00|70.18|67.98|70.14|67.94|70.18|67.98|70.14|67.94|0
1635530840000|2021-10-29 18:07:20|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635530860000|2021-10-29 18:07:40|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1635530880000|2021-10-29 18:08:00|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1635530890000|2021-10-29 18:08:10|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635530900000|2021-10-29 18:08:20|70.06|67.86|70.06|67.86|70.06|67.86|70.06|67.86|0
1635530910000|2021-10-29 18:08:30|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635530920000|2021-10-29 18:08:40|70.06|67.86|70.06|67.86|70.06|67.86|70.01|67.81|0
1635530930000|2021-10-29 18:08:50|70.1|67.9|70.06|67.86|70.1|67.9|70.06|67.86|0
1635530940000|2021-10-29 18:09:00|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635530970000|2021-10-29 18:09:30|70.05|67.85|70.05|67.85|70.05|67.85|70.05|67.85|0
1635530980000|2021-10-29 18:09:40|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1635530990000|2021-10-29 18:09:50|70.05|67.85|70.05|67.85|70.05|67.85|70.05|67.85|0
1635531000000|2021-10-29 18:10:00|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635531020000|2021-10-29 18:10:20|70.08|67.88|70.05|67.85|70.08|67.88|70.05|67.85|0
1635531040000|2021-10-29 18:10:40|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635531050000|2021-10-29 18:10:50|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1635531060000|2021-10-29 18:11:00|70.05|67.85|70.01|67.81|70.05|67.85|70.01|67.81|0
1635531070000|2021-10-29 18:11:10|69.97|67.77|69.97|67.77|69.97|67.77|69.97|67.77|0
1635531080000|2021-10-29 18:11:20|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1635531100000|2021-10-29 18:11:40|70.05|67.85|70.05|67.85|70.08|67.88|70.05|67.85|0
1635531120000|2021-10-29 18:12:00|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635531140000|2021-10-29 18:12:20|70.05|67.85|70.1|67.9|70.1|67.9|70.05|67.85|0
1635531150000|2021-10-29 18:12:30|70.05|67.85|70.14|67.94|70.14|67.94|70.05|67.85|0
1635531160000|2021-10-29 18:12:40|70.1|67.9|70.1|67.9|70.14|67.94|70.1|67.9|0
1635531170000|2021-10-29 18:12:50|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635531180000|2021-10-29 18:13:00|70.1|67.9|70.05|67.85|70.1|67.9|70.05|67.85|0
1635531190000|2021-10-29 18:13:10|70.1|67.9|70.1|67.9|70.14|67.94|70.1|67.9|0
1635531200000|2021-10-29 18:13:20|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635531210000|2021-10-29 18:13:30|70.18|67.98|70.18|67.98|70.18|67.98|70.18|67.98|0
1635531220000|2021-10-29 18:13:40|70.14|67.94|70.14|67.94|70.14|67.94|70.14|67.94|0
1635531230000|2021-10-29 18:13:50|70.18|67.98|70.22|68.02|70.22|68.02|70.18|67.98|0
1635531240000|2021-10-29 18:14:00|70.26|68.06|70.31|68.11|70.31|68.11|70.26|68.06|0
1635531250000|2021-10-29 18:14:10|70.26|68.06|70.26|68.06|70.26|68.06|70.22|68.02|0
1635531260000|2021-10-29 18:14:20|70.22|68.02|70.22|68.02|70.22|68.02|70.22|68.02|0
1635531270000|2021-10-29 18:14:30|70.26|68.06|70.26|68.06|70.26|68.06|70.26|68.06|0
1635531280000|2021-10-29 18:14:40|70.22|68.02|70.22|68.02|70.22|68.02|70.22|68.02|0
1635531290000|2021-10-29 18:14:50|70.26|68.06|70.26|68.06|70.26|68.06|70.26|68.06|0
1635531300000|2021-10-29 18:15:00|70.22|68.02|70.31|68.11|70.31|68.11|70.22|68.02|0
1635531310000|2021-10-29 18:15:10|70.26|68.06|70.26|68.06|70.31|68.11|70.26|68.06|0
1635531320000|2021-10-29 18:15:20|70.22|68.02|70.22|68.02|70.22|68.02|70.22|68.02|0
1635531330000|2021-10-29 18:15:30|70.26|68.06|70.26|68.06|70.26|68.06|70.26|68.06|0
1635531340000|2021-10-29 18:15:40|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1635531350000|2021-10-29 18:15:50|70.35|68.15|70.35|68.15|70.35|68.15|70.31|68.11|0
1635531360000|2021-10-29 18:16:00|70.31|68.11|70.35|68.15|70.35|68.15|70.31|68.11|0
1635531370000|2021-10-29 18:16:10|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1635531380000|2021-10-29 18:16:20|70.35|68.15|70.39|68.19|70.39|68.19|70.35|68.15|0
1635531390000|2021-10-29 18:16:30|70.35|68.15|70.39|68.19|70.39|68.19|70.35|68.15|0
1635531400000|2021-10-29 18:16:40|70.35|68.15|70.35|68.15|70.35|68.15|70.35|68.15|0
1635531410000|2021-10-29 18:16:50|70.39|68.19|70.39|68.19|70.39|68.19|70.39|68.19|0
1635531420000|2021-10-29 18:17:00|70.43|68.23|70.39|68.19|70.43|68.23|70.39|68.19|0
1635531430000|2021-10-29 18:17:10|70.35|68.15|70.35|68.15|70.35|68.15|70.35|68.15|0
1635531450000|2021-10-29 18:17:30|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1635531470000|2021-10-29 18:17:50|70.35|68.15|70.35|68.15|70.35|68.15|70.35|68.15|0
1635531480000|2021-10-29 18:18:00|70.3|68.1|70.35|68.15|70.35|68.15|70.3|68.1|0
1635531490000|2021-10-29 18:18:10|70.39|68.19|70.35|68.15|70.39|68.19|70.35|68.15|0
1635531500000|2021-10-29 18:18:20|70.3|68.1|70.56|68.36|70.56|68.36|70.3|68.1|0
1635531510000|2021-10-29 18:18:30|70.64|68.44|70.64|68.44|70.64|68.44|70.64|68.44|0
1635531520000|2021-10-29 18:18:40|70.6|68.4|70.56|68.36|70.6|68.4|70.56|68.36|0
1635531550000|2021-10-29 18:19:10|70.52|68.32|70.52|68.32|70.56|68.36|70.52|68.32|0
1635531560000|2021-10-29 18:19:20|70.56|68.36|70.6|68.4|70.6|68.4|70.56|68.36|0
1635531570000|2021-10-29 18:19:30|70.64|68.44|70.73|68.53|70.73|68.53|70.64|68.44|0
1635531590000|2021-10-29 18:19:50|70.69|68.49|70.69|68.49|70.73|68.53|70.69|68.49|0
1635531600000|2021-10-29 18:20:00|70.64|68.44|70.6|68.4|70.64|68.44|70.6|68.4|0
1635531610000|2021-10-29 18:20:10|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1635531630000|2021-10-29 18:20:30|70.47|68.27|70.56|68.36|70.56|68.36|70.47|68.27|0
1635531640000|2021-10-29 18:20:40|70.6|68.4|70.6|68.4|70.6|68.4|70.56|68.36|0
1635531650000|2021-10-29 18:20:50|70.64|68.44|70.64|68.44|70.64|68.44|70.64|68.44|0
1635531660000|2021-10-29 18:21:00|70.6|68.4|70.69|68.49|70.69|68.49|70.6|68.4|0
1635531670000|2021-10-29 18:21:10|70.64|68.44|70.64|68.44|70.64|68.44|70.6|68.4|0
1635531690000|2021-10-29 18:21:30|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1635531700000|2021-10-29 18:21:40|70.64|68.44|70.64|68.44|70.64|68.44|70.64|68.44|0
1635531710000|2021-10-29 18:21:50|70.6|68.4|70.6|68.4|70.6|68.4|70.6|68.4|0
1635531720000|2021-10-29 18:22:00|70.64|68.44|70.73|68.53|70.73|68.53|70.64|68.44|0
1635531730000|2021-10-29 18:22:10|70.81|68.61|70.77|68.57|70.81|68.61|70.77|68.57|0
1635531740000|2021-10-29 18:22:20|70.81|68.61|70.86|68.66|70.86|68.66|70.81|68.61|0
1635531750000|2021-10-29 18:22:30|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1635531760000|2021-10-29 18:22:40|70.94|68.74|70.98|68.78|70.98|68.78|70.94|68.74|0
1635531770000|2021-10-29 18:22:50|70.94|68.74|70.98|68.78|70.98|68.78|70.9|68.7|0
1635531780000|2021-10-29 18:23:00|70.9|68.7|70.94|68.74|70.94|68.74|70.9|68.7|0
1635531790000|2021-10-29 18:23:10|70.86|68.66|70.88|68.68|70.88|68.68|70.86|68.66|0
1635531800000|2021-10-29 18:23:20|70.9|68.7|70.94|68.74|70.94|68.74|70.9|68.7|0
1635531810000|2021-10-29 18:23:30|70.98|68.78|70.94|68.74|70.98|68.78|70.94|68.74|0
1635531820000|2021-10-29 18:23:40|70.98|68.78|71.03|68.83|71.03|68.83|70.98|68.78|0
1635531830000|2021-10-29 18:23:50|71.11|68.91|71.15|68.95|71.15|68.95|71.11|68.91|0
1635531840000|2021-10-29 18:24:00|71.07|68.87|71.11|68.91|71.11|68.91|71.07|68.87|0
1635531860000|2021-10-29 18:24:20|71.07|68.87|71.11|68.91|71.11|68.91|71.07|68.87|0
1635531870000|2021-10-29 18:24:30|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635531880000|2021-10-29 18:24:40|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1635531890000|2021-10-29 18:24:50|71.15|68.95|71.2|69|71.2|69|71.15|68.95|0
1635531900000|2021-10-29 18:25:00|71.18|68.98|71.24|69.04|71.24|69.04|71.18|68.98|0
1635531910000|2021-10-29 18:25:10|71.15|68.95|71.2|69|71.2|69|71.15|68.95|0
1635531920000|2021-10-29 18:25:20|71.24|69.04|71.2|69|71.24|69.04|71.2|69|0
1635531930000|2021-10-29 18:25:30|71.24|69.04|71.24|69.04|71.28|69.08|71.24|69.04|0
1635531940000|2021-10-29 18:25:40|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635531950000|2021-10-29 18:25:50|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635531960000|2021-10-29 18:26:00|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635531970000|2021-10-29 18:26:10|71.32|69.12|71.32|69.12|71.32|69.12|71.32|69.12|0
1635531980000|2021-10-29 18:26:20|71.37|69.17|71.32|69.12|71.37|69.17|71.32|69.12|0
1635531990000|2021-10-29 18:26:30|71.41|69.21|71.5|69.3|71.5|69.3|71.41|69.21|0
1635532000000|2021-10-29 18:26:40|71.45|69.25|71.45|69.25|71.45|69.25|71.41|69.21|0
1635532010000|2021-10-29 18:26:50|71.5|69.3|71.41|69.21|71.5|69.3|71.41|69.21|0
1635532020000|2021-10-29 18:27:00|71.45|69.25|71.32|69.12|71.45|69.25|71.32|69.12|0
1635532030000|2021-10-29 18:27:10|71.37|69.17|71.2|69|71.37|69.17|71.2|69|0
1635532040000|2021-10-29 18:27:20|71.15|68.95|71.11|68.91|71.15|68.95|71.11|68.91|0
1635532050000|2021-10-29 18:27:30|71.15|68.95|71.11|68.91|71.15|68.95|71.11|68.91|0
1635532060000|2021-10-29 18:27:40|71.13|68.93|71.15|68.95|71.15|68.95|71.13|68.93|0
1635532070000|2021-10-29 18:27:50|71.2|69|71.2|69|71.2|69|71.15|68.95|0
1635532080000|2021-10-29 18:28:00|71.24|69.04|71.26|69.06|71.26|69.06|71.24|69.04|0
1635532090000|2021-10-29 18:28:10|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635532100000|2021-10-29 18:28:20|71.28|69.08|71.32|69.12|71.32|69.12|71.28|69.08|0
1635532110000|2021-10-29 18:28:30|71.37|69.17|71.37|69.17|71.37|69.17|71.32|69.12|0
1635532130000|2021-10-29 18:28:50|71.32|69.12|71.32|69.12|71.37|69.17|71.32|69.12|0
1635532140000|2021-10-29 18:29:00|71.37|69.17|71.41|69.21|71.41|69.21|71.37|69.17|0
1635532160000|2021-10-29 18:29:20|71.37|69.17|71.41|69.21|71.41|69.21|71.37|69.17|0
1635532170000|2021-10-29 18:29:30|71.43|69.23|71.45|69.25|71.45|69.25|71.43|69.23|0
1635532180000|2021-10-29 18:29:40|71.5|69.3|71.5|69.3|71.5|69.3|71.5|69.3|0
1635532190000|2021-10-29 18:29:50|71.45|69.25|71.54|69.34|71.54|69.34|71.45|69.25|0
1635532200000|2021-10-29 18:30:00|71.49|69.29|71.45|69.25|71.49|69.29|71.45|69.25|0
1635532210000|2021-10-29 18:30:10|71.49|69.29|71.54|69.34|71.58|69.38|71.49|69.29|0
1635532220000|2021-10-29 18:30:20|71.62|69.42|71.67|69.47|71.67|69.47|71.62|69.42|0
1635532230000|2021-10-29 18:30:30|71.62|69.42|71.67|69.47|71.67|69.47|71.62|69.42|0
1635532240000|2021-10-29 18:30:40|71.71|69.51|71.67|69.47|71.71|69.51|71.67|69.47|0
1635532250000|2021-10-29 18:30:50|71.69|69.49|71.62|69.42|71.69|69.49|71.62|69.42|0
1635532260000|2021-10-29 18:31:00|71.67|69.47|71.58|69.38|71.67|69.47|71.58|69.38|0
1635532270000|2021-10-29 18:31:10|71.54|69.34|71.58|69.38|71.58|69.38|71.54|69.34|0
1635532280000|2021-10-29 18:31:20|71.62|69.42|71.67|69.47|71.67|69.47|71.62|69.42|0
1635532290000|2021-10-29 18:31:30|71.62|69.42|71.62|69.42|71.67|69.47|71.62|69.42|0
1635532300000|2021-10-29 18:31:40|71.67|69.47|71.67|69.47|71.67|69.47|71.62|69.42|0
1635532310000|2021-10-29 18:31:50|71.62|69.42|71.54|69.34|71.62|69.42|71.54|69.34|0
1635532320000|2021-10-29 18:32:00|71.49|69.29|71.58|69.38|71.58|69.38|71.49|69.29|0
1635532330000|2021-10-29 18:32:10|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1635532360000|2021-10-29 18:32:40|71.58|69.38|71.62|69.42|71.62|69.42|71.54|69.34|0
1635532370000|2021-10-29 18:32:50|71.58|69.38|71.62|69.42|71.62|69.42|71.58|69.38|0
1635532380000|2021-10-29 18:33:00|71.67|69.47|71.67|69.47|71.67|69.47|71.62|69.42|0
1635532390000|2021-10-29 18:33:10|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1635532400000|2021-10-29 18:33:20|71.58|69.38|71.54|69.34|71.58|69.38|71.54|69.34|0
1635532410000|2021-10-29 18:33:30|71.49|69.29|71.45|69.25|71.49|69.29|71.45|69.25|0
1635532420000|2021-10-29 18:33:40|71.41|69.21|71.45|69.25|71.45|69.25|71.41|69.21|0
1635532430000|2021-10-29 18:33:50|71.41|69.21|71.36|69.16|71.41|69.21|71.32|69.12|0
1635532440000|2021-10-29 18:34:00|71.32|69.12|71.41|69.21|71.41|69.21|71.32|69.12|0
1635532450000|2021-10-29 18:34:10|71.36|69.16|71.41|69.21|71.41|69.21|71.36|69.16|0
1635532460000|2021-10-29 18:34:20|71.49|69.29|71.41|69.21|71.49|69.29|71.41|69.21|0
1635532470000|2021-10-29 18:34:30|71.45|69.25|71.45|69.25|71.45|69.25|71.36|69.16|0
1635532480000|2021-10-29 18:34:40|71.41|69.21|71.54|69.34|71.54|69.34|71.41|69.21|0
1635532490000|2021-10-29 18:34:50|71.49|69.29|71.54|69.34|71.54|69.34|71.49|69.29|0
1635532500000|2021-10-29 18:35:00|71.49|69.29|71.41|69.21|71.49|69.29|71.41|69.21|0
1635532510000|2021-10-29 18:35:10|71.32|69.12|71.23|69.03|71.32|69.12|71.23|69.03|0
1635532530000|2021-10-29 18:35:30|71.28|69.08|71.15|68.95|71.28|69.08|71.15|68.95|0
1635532540000|2021-10-29 18:35:40|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635532560000|2021-10-29 18:36:00|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635532570000|2021-10-29 18:36:10|71.28|69.08|71.19|68.99|71.28|69.08|71.19|68.99|0
1635532580000|2021-10-29 18:36:20|71.23|69.03|71.28|69.08|71.28|69.08|71.23|69.03|0
1635532600000|2021-10-29 18:36:40|71.23|69.03|71.28|69.08|71.28|69.08|71.23|69.03|0
1635532610000|2021-10-29 18:36:50|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635532620000|2021-10-29 18:37:00|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635532630000|2021-10-29 18:37:10|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635532650000|2021-10-29 18:37:30|71.19|68.99|71.15|68.95|71.19|68.99|71.15|68.95|0
1635532670000|2021-10-29 18:37:50|71.19|68.99|71.15|68.95|71.19|68.99|71.15|68.95|0
1635532680000|2021-10-29 18:38:00|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635532690000|2021-10-29 18:38:10|71.23|69.03|71.19|68.99|71.23|69.03|71.19|68.99|0
1635532700000|2021-10-29 18:38:20|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635532720000|2021-10-29 18:38:40|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635532730000|2021-10-29 18:38:50|71.15|68.95|71.19|68.99|71.19|68.99|71.15|68.95|0
1635532740000|2021-10-29 18:39:00|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635532750000|2021-10-29 18:39:10|71.19|68.99|71.15|68.95|71.19|68.99|71.15|68.95|0
1635532760000|2021-10-29 18:39:20|71.23|69.03|71.23|69.03|71.23|69.03|71.19|68.99|0
1635532770000|2021-10-29 18:39:30|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1635532780000|2021-10-29 18:39:40|71.23|69.03|71.23|69.03|71.23|69.03|71.19|68.99|0
1635532790000|2021-10-29 18:39:50|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1635532800000|2021-10-29 18:40:00|71.23|69.03|71.19|68.99|71.23|69.03|71.15|68.95|0
1635532820000|2021-10-29 18:40:20|71.23|69.03|71.19|68.99|71.23|69.03|71.19|68.99|0
1635532830000|2021-10-29 18:40:30|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1635532840000|2021-10-29 18:40:40|71.19|68.99|71.15|68.95|71.19|68.99|71.15|68.95|0
1635532850000|2021-10-29 18:40:50|71.1|68.9|71.1|68.9|71.1|68.9|71.06|68.86|0
1635532860000|2021-10-29 18:41:00|71.15|68.95|71.15|68.95|71.19|68.99|71.15|68.95|0
1635532870000|2021-10-29 18:41:10|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635532880000|2021-10-29 18:41:20|71.15|68.95|71.1|68.9|71.15|68.95|71.1|68.9|0
1635532890000|2021-10-29 18:41:30|71.15|68.95|71.15|68.95|71.15|68.95|71.1|68.9|0
1635532900000|2021-10-29 18:41:40|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635532910000|2021-10-29 18:41:50|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635532920000|2021-10-29 18:42:00|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1635532930000|2021-10-29 18:42:10|71.06|68.86|71.06|68.86|71.06|68.86|71.02|68.82|0
1635532940000|2021-10-29 18:42:20|71.02|68.82|70.93|68.73|71.02|68.82|70.93|68.73|0
1635532950000|2021-10-29 18:42:30|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1635532960000|2021-10-29 18:42:40|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1635532970000|2021-10-29 18:42:50|70.91|68.71|70.89|68.69|70.91|68.71|70.89|68.69|0
1635532980000|2021-10-29 18:43:00|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1635532990000|2021-10-29 18:43:10|70.89|68.69|70.85|68.65|70.89|68.69|70.85|68.65|0
1635533000000|2021-10-29 18:43:20|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635533010000|2021-10-29 18:43:30|70.76|68.56|70.8|68.6|70.8|68.6|70.76|68.56|0
1635533020000|2021-10-29 18:43:40|70.76|68.56|70.8|68.6|70.8|68.6|70.72|68.52|0
1635533030000|2021-10-29 18:43:50|70.85|68.65|70.85|68.65|70.85|68.65|70.85|68.65|0
1635533040000|2021-10-29 18:44:00|70.89|68.69|70.85|68.65|70.89|68.69|70.85|68.65|0
1635533050000|2021-10-29 18:44:10|70.89|68.69|70.8|68.6|70.89|68.69|70.8|68.6|0
1635533060000|2021-10-29 18:44:20|70.85|68.65|70.85|68.65|70.85|68.65|70.85|68.65|0
1635533070000|2021-10-29 18:44:30|70.89|68.69|70.89|68.69|70.93|68.73|70.89|68.69|0
1635533080000|2021-10-29 18:44:40|70.85|68.65|70.89|68.69|70.89|68.69|70.85|68.65|0
1635533090000|2021-10-29 18:44:50|70.85|68.65|70.8|68.6|70.85|68.65|70.8|68.6|0
1635533100000|2021-10-29 18:45:00|70.76|68.56|70.72|68.52|70.76|68.56|70.72|68.52|0
1635533110000|2021-10-29 18:45:10|70.76|68.56|70.72|68.52|70.76|68.56|70.72|68.52|0
1635533120000|2021-10-29 18:45:20|70.76|68.56|70.76|68.56|70.76|68.56|70.76|68.56|0
1635533140000|2021-10-29 18:45:40|70.72|68.52|70.72|68.52|70.72|68.52|70.72|68.52|0
1635533150000|2021-10-29 18:45:50|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1635533160000|2021-10-29 18:46:00|70.72|68.52|70.76|68.56|70.76|68.56|70.72|68.52|0
1635533170000|2021-10-29 18:46:10|70.8|68.6|70.8|68.6|70.8|68.6|70.76|68.56|0
1635533180000|2021-10-29 18:46:20|70.76|68.56|70.72|68.52|70.76|68.56|70.72|68.52|0
1635533190000|2021-10-29 18:46:30|70.76|68.56|70.8|68.6|70.8|68.6|70.76|68.56|0
1635533200000|2021-10-29 18:46:40|70.84|68.64|70.89|68.69|70.89|68.69|70.84|68.64|0
1635533220000|2021-10-29 18:47:00|70.93|68.73|70.89|68.69|70.93|68.73|70.89|68.69|0
1635533260000|2021-10-29 18:47:40|70.93|68.73|71.06|68.86|71.06|68.86|70.93|68.73|0
1635533270000|2021-10-29 18:47:50|71.02|68.82|71.06|68.86|71.06|68.86|71.02|68.82|0
1635533280000|2021-10-29 18:48:00|71.02|68.82|71.02|68.82|71.06|68.86|71.02|68.82|0
1635533290000|2021-10-29 18:48:10|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635533300000|2021-10-29 18:48:20|70.97|68.77|70.93|68.73|70.97|68.77|70.93|68.73|0
1635533310000|2021-10-29 18:48:30|70.89|68.69|70.84|68.64|70.89|68.69|70.84|68.64|0
1635533320000|2021-10-29 18:48:40|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635533330000|2021-10-29 18:48:50|70.84|68.64|70.84|68.64|70.84|68.64|70.8|68.6|0
1635533340000|2021-10-29 18:49:00|70.8|68.6|70.84|68.64|70.84|68.64|70.8|68.6|0
1635533360000|2021-10-29 18:49:20|70.8|68.6|70.76|68.56|70.8|68.6|70.76|68.56|0
1635533370000|2021-10-29 18:49:30|70.72|68.52|70.76|68.56|70.76|68.56|70.72|68.52|0
1635533380000|2021-10-29 18:49:40|70.8|68.6|70.8|68.6|70.84|68.64|70.8|68.6|0
1635533390000|2021-10-29 18:49:50|70.76|68.56|70.76|68.56|70.76|68.56|70.76|68.56|0
1635533400000|2021-10-29 18:50:00|70.78|68.58|70.84|68.64|70.84|68.64|70.78|68.58|0
1635533410000|2021-10-29 18:50:10|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635533420000|2021-10-29 18:50:20|70.76|68.56|70.67|68.47|70.76|68.56|70.67|68.47|0
1635533430000|2021-10-29 18:50:30|70.69|68.49|70.67|68.47|70.72|68.52|70.67|68.47|0
1635533440000|2021-10-29 18:50:40|70.72|68.52|70.72|68.52|70.72|68.52|70.72|68.52|0
1635533450000|2021-10-29 18:50:50|70.67|68.47|70.72|68.52|70.72|68.52|70.67|68.47|0
1635533460000|2021-10-29 18:51:00|70.67|68.47|70.67|68.47|70.72|68.52|70.67|68.47|0
1635533470000|2021-10-29 18:51:10|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1635533490000|2021-10-29 18:51:30|70.76|68.56|70.71|68.51|70.76|68.56|70.71|68.51|0
1635533500000|2021-10-29 18:51:40|70.76|68.56|70.76|68.56|70.76|68.56|70.76|68.56|0
1635533510000|2021-10-29 18:51:50|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635533520000|2021-10-29 18:52:00|70.76|68.56|70.71|68.51|70.76|68.56|70.71|68.51|0
1635533530000|2021-10-29 18:52:10|70.67|68.47|70.71|68.51|70.71|68.51|70.67|68.47|0
1635533540000|2021-10-29 18:52:20|70.67|68.47|70.67|68.47|70.71|68.51|70.67|68.47|0
1635533550000|2021-10-29 18:52:30|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1635533560000|2021-10-29 18:52:40|70.76|68.56|70.76|68.56|70.76|68.56|70.76|68.56|0
1635533570000|2021-10-29 18:52:50|70.71|68.51|70.67|68.47|70.71|68.51|70.67|68.47|0
1635533590000|2021-10-29 18:53:10|70.71|68.51|70.71|68.51|70.76|68.56|70.71|68.51|0
1635533600000|2021-10-29 18:53:20|70.67|68.47|70.67|68.47|70.67|68.47|70.63|68.43|0
1635533610000|2021-10-29 18:53:30|70.71|68.51|70.76|68.56|70.76|68.56|70.71|68.51|0
1635533620000|2021-10-29 18:53:40|70.71|68.51|70.76|68.56|70.76|68.56|70.71|68.51|0
1635533630000|2021-10-29 18:53:50|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1635533640000|2021-10-29 18:54:00|70.67|68.47|70.67|68.47|70.67|68.47|70.63|68.43|0
1635533650000|2021-10-29 18:54:10|70.63|68.43|70.71|68.51|70.71|68.51|70.63|68.43|0
1635533660000|2021-10-29 18:54:20|70.67|68.47|70.76|68.56|70.76|68.56|70.67|68.47|0
1635533670000|2021-10-29 18:54:30|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1635533680000|2021-10-29 18:54:40|70.76|68.56|70.76|68.56|70.76|68.56|70.76|68.56|0
1635533690000|2021-10-29 18:54:50|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635533700000|2021-10-29 18:55:00|70.76|68.56|70.76|68.56|70.76|68.56|70.76|68.56|0
1635533710000|2021-10-29 18:55:10|70.8|68.6|70.71|68.51|70.8|68.6|70.71|68.51|0
1635533730000|2021-10-29 18:55:30|70.67|68.47|70.63|68.43|70.67|68.47|70.63|68.43|0
1635533740000|2021-10-29 18:55:40|70.67|68.47|70.71|68.51|70.71|68.51|70.67|68.47|0
1635533750000|2021-10-29 18:55:50|70.67|68.47|70.67|68.47|70.71|68.51|70.67|68.47|0
1635533770000|2021-10-29 18:56:10|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1635533780000|2021-10-29 18:56:20|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1635533790000|2021-10-29 18:56:30|70.71|68.51|70.76|68.56|70.76|68.56|70.71|68.51|0
1635533810000|2021-10-29 18:56:50|70.8|68.6|70.76|68.56|70.8|68.6|70.76|68.56|0
1635533820000|2021-10-29 18:57:00|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1635533830000|2021-10-29 18:57:10|70.8|68.6|70.84|68.64|70.84|68.64|70.8|68.6|0
1635533840000|2021-10-29 18:57:20|70.8|68.6|70.75|68.55|70.8|68.6|70.75|68.55|0
1635533850000|2021-10-29 18:57:30|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635533860000|2021-10-29 18:57:40|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1635533870000|2021-10-29 18:57:50|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1635533880000|2021-10-29 18:58:00|70.75|68.55|70.88|68.68|70.88|68.68|70.75|68.55|0
1635533890000|2021-10-29 18:58:10|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1635533900000|2021-10-29 18:58:20|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635533920000|2021-10-29 18:58:40|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635533930000|2021-10-29 18:58:50|70.97|68.77|70.97|68.77|71.01|68.81|70.97|68.77|0
1635533940000|2021-10-29 18:59:00|71.01|68.81|70.97|68.77|71.01|68.81|70.97|68.77|0
1635533960000|2021-10-29 18:59:20|70.92|68.72|70.92|68.72|70.92|68.72|70.92|68.72|0
1635533970000|2021-10-29 18:59:30|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635533980000|2021-10-29 18:59:40|70.92|68.72|70.88|68.68|70.92|68.72|70.88|68.68|0
1635533990000|2021-10-29 18:59:50|70.84|68.64|70.88|68.68|70.88|68.68|70.84|68.64|0
1635534010000|2021-10-29 19:00:10|70.84|68.64|70.88|68.68|70.88|68.68|70.84|68.64|0
1635534020000|2021-10-29 19:00:20|70.92|68.72|70.97|68.77|70.97|68.77|70.92|68.72|0
1635534030000|2021-10-29 19:00:30|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1635534040000|2021-10-29 19:00:40|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635534050000|2021-10-29 19:00:50|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635534060000|2021-10-29 19:01:00|70.97|68.77|70.92|68.72|70.97|68.77|70.92|68.72|0
1635534070000|2021-10-29 19:01:10|70.88|68.68|70.92|68.72|70.92|68.72|70.88|68.68|0
1635534080000|2021-10-29 19:01:20|70.88|68.68|70.8|68.6|70.88|68.68|70.8|68.6|0
1635534090000|2021-10-29 19:01:30|70.75|68.55|70.75|68.55|70.75|68.55|70.71|68.51|0
1635534100000|2021-10-29 19:01:40|70.71|68.51|70.8|68.6|70.8|68.6|70.71|68.51|0
1635534110000|2021-10-29 19:01:50|70.84|68.64|70.88|68.68|70.88|68.68|70.84|68.64|0
1635534120000|2021-10-29 19:02:00|70.92|68.72|71.01|68.81|71.05|68.85|70.92|68.72|0
1635534130000|2021-10-29 19:02:10|70.97|68.77|71.05|68.85|71.05|68.85|70.97|68.77|0
1635534140000|2021-10-29 19:02:20|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635534150000|2021-10-29 19:02:30|71.14|68.94|71.14|68.94|71.14|68.94|71.09|68.89|0
1635534160000|2021-10-29 19:02:40|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635534170000|2021-10-29 19:02:50|71.14|68.94|71.09|68.89|71.14|68.94|71.09|68.89|0
1635534180000|2021-10-29 19:03:00|71.18|68.98|71.14|68.94|71.18|68.98|71.14|68.94|0
1635534190000|2021-10-29 19:03:10|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1635534200000|2021-10-29 19:03:20|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1635534210000|2021-10-29 19:03:30|71.18|68.98|71.27|69.07|71.27|69.07|71.18|68.98|0
1635534220000|2021-10-29 19:03:40|71.22|69.02|71.22|69.02|71.22|69.02|71.18|68.98|0
1635534230000|2021-10-29 19:03:50|71.18|68.98|71.09|68.89|71.18|68.98|71.09|68.89|0
1635534240000|2021-10-29 19:04:00|71.14|68.94|71.22|69.02|71.22|69.02|71.14|68.94|0
1635534250000|2021-10-29 19:04:10|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1635534260000|2021-10-29 19:04:20|71.26|69.06|71.24|69.04|71.26|69.06|71.22|69.02|0
1635534270000|2021-10-29 19:04:30|71.22|69.02|71.14|68.94|71.22|69.02|71.14|68.94|0
1635534280000|2021-10-29 19:04:40|71.18|68.98|71.18|68.98|71.22|69.02|71.18|68.98|0
1635534290000|2021-10-29 19:04:50|71.14|68.94|71.05|68.85|71.14|68.94|71.05|68.85|0
1635534310000|2021-10-29 19:05:10|71.01|68.81|71.09|68.89|71.09|68.89|71.01|68.81|0
1635534320000|2021-10-29 19:05:20|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1635534330000|2021-10-29 19:05:30|71.09|68.89|71.01|68.81|71.09|68.89|71.01|68.81|0
1635534340000|2021-10-29 19:05:40|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635534360000|2021-10-29 19:06:00|70.96|68.76|71.01|68.81|71.05|68.85|70.96|68.76|0
1635534370000|2021-10-29 19:06:10|71.05|68.85|71.01|68.81|71.05|68.85|71.01|68.81|0
1635534380000|2021-10-29 19:06:20|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1635534390000|2021-10-29 19:06:30|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635534400000|2021-10-29 19:06:40|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1635534410000|2021-10-29 19:06:50|71.01|68.81|70.96|68.76|71.01|68.81|70.96|68.76|0
1635534420000|2021-10-29 19:07:00|70.92|68.72|70.88|68.68|70.92|68.72|70.88|68.68|0
1635534430000|2021-10-29 19:07:10|70.79|68.59|70.75|68.55|70.79|68.59|70.75|68.55|0
1635534440000|2021-10-29 19:07:20|70.79|68.59|70.84|68.64|70.88|68.68|70.79|68.59|0
1635534450000|2021-10-29 19:07:30|70.79|68.59|70.75|68.55|70.79|68.59|70.75|68.55|0
1635534460000|2021-10-29 19:07:40|70.79|68.59|70.88|68.68|70.88|68.68|70.75|68.55|0
1635534470000|2021-10-29 19:07:50|70.84|68.64|70.79|68.59|70.84|68.64|70.79|68.59|0
1635534480000|2021-10-29 19:08:00|70.75|68.55|70.75|68.55|70.79|68.59|70.75|68.55|0
1635534490000|2021-10-29 19:08:10|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1635534500000|2021-10-29 19:08:20|70.75|68.55|70.79|68.59|70.79|68.59|70.75|68.55|0
1635534510000|2021-10-29 19:08:30|70.75|68.55|70.79|68.59|70.79|68.59|70.75|68.55|0
1635534520000|2021-10-29 19:08:40|70.84|68.64|70.79|68.59|70.84|68.64|70.79|68.59|0
1635534530000|2021-10-29 19:08:50|70.75|68.55|70.71|68.51|70.75|68.55|70.71|68.51|0
1635534540000|2021-10-29 19:09:00|70.66|68.46|70.79|68.59|70.79|68.59|70.66|68.46|0
1635534550000|2021-10-29 19:09:10|70.88|68.68|70.92|68.72|70.92|68.72|70.88|68.68|0
1635534560000|2021-10-29 19:09:20|70.96|68.76|70.92|68.72|70.96|68.76|70.92|68.72|0
1635534570000|2021-10-29 19:09:30|70.96|68.76|70.96|68.76|70.96|68.76|70.96|68.76|0
1635534580000|2021-10-29 19:09:40|70.92|68.72|70.96|68.76|70.96|68.76|70.88|68.68|0
1635534590000|2021-10-29 19:09:50|70.92|68.72|70.83|68.63|70.92|68.72|70.83|68.63|0
1635534600000|2021-10-29 19:10:00|70.88|68.68|70.83|68.63|70.88|68.68|70.83|68.63|0
1635534610000|2021-10-29 19:10:10|70.9|68.7|70.92|68.72|70.92|68.72|70.9|68.7|0
1635534620000|2021-10-29 19:10:20|70.96|68.76|70.96|68.76|70.96|68.76|70.92|68.72|0
1635534630000|2021-10-29 19:10:30|71.01|68.81|70.96|68.76|71.01|68.81|70.96|68.76|0
1635534640000|2021-10-29 19:10:40|71.01|68.81|70.96|68.76|71.01|68.81|70.96|68.76|0
1635534650000|2021-10-29 19:10:50|70.88|68.68|70.92|68.72|70.92|68.72|70.88|68.68|0
1635534670000|2021-10-29 19:11:10|70.96|68.76|71.05|68.85|71.05|68.85|70.96|68.76|0
1635534680000|2021-10-29 19:11:20|71|68.8|70.92|68.72|71|68.8|70.92|68.72|0
1635534690000|2021-10-29 19:11:30|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635534700000|2021-10-29 19:11:40|70.92|68.72|71.05|68.85|71.05|68.85|70.92|68.72|0
1635534710000|2021-10-29 19:11:50|71.09|68.89|71.13|68.93|71.13|68.93|71.09|68.89|0
1635534720000|2021-10-29 19:12:00|71.18|68.98|71.22|69.02|71.22|69.02|71.18|68.98|0
1635534730000|2021-10-29 19:12:10|71.13|68.93|71.09|68.89|71.13|68.93|71.05|68.85|0
1635534740000|2021-10-29 19:12:20|71.13|68.93|71.13|68.93|71.13|68.93|71.09|68.89|0
1635534750000|2021-10-29 19:12:30|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1635534760000|2021-10-29 19:12:40|71.05|68.85|71.05|68.85|71.05|68.85|71|68.8|0
1635534770000|2021-10-29 19:12:50|71|68.8|71|68.8|71|68.8|71|68.8|0
1635534780000|2021-10-29 19:13:00|71.05|68.85|71.09|68.89|71.09|68.89|71.05|68.85|0
1635534790000|2021-10-29 19:13:10|71.05|68.85|71.05|68.85|71.09|68.89|71.05|68.85|0
1635534800000|2021-10-29 19:13:20|71|68.8|70.96|68.76|71|68.8|70.92|68.72|0
1635534810000|2021-10-29 19:13:30|71|68.8|71|68.8|71|68.8|71|68.8|0
1635534820000|2021-10-29 19:13:40|70.96|68.76|71|68.8|71|68.8|70.96|68.76|0
1635534830000|2021-10-29 19:13:50|71.05|68.85|71.05|68.85|71.09|68.89|71.05|68.85|0
1635534840000|2021-10-29 19:14:00|71.09|68.89|71.09|68.89|71.09|68.89|71.05|68.85|0
1635534850000|2021-10-29 19:14:10|71.05|68.85|71.05|68.85|71.09|68.89|71.05|68.85|0
1635534860000|2021-10-29 19:14:20|71.13|68.93|71|68.8|71.13|68.93|71|68.8|0
1635534870000|2021-10-29 19:14:30|71.05|68.85|71.05|68.85|71.05|68.85|71|68.8|0
1635534880000|2021-10-29 19:14:40|70.96|68.76|70.96|68.76|70.96|68.76|70.92|68.72|0
1635534890000|2021-10-29 19:14:50|71.05|68.85|71.05|68.85|71.09|68.89|71.05|68.85|0
1635534900000|2021-10-29 19:15:00|71|68.8|71.05|68.85|71.05|68.85|71|68.8|0
1635534910000|2021-10-29 19:15:10|71.09|68.89|71.09|68.89|71.13|68.93|71.09|68.89|0
1635534920000|2021-10-29 19:15:20|71.13|68.93|71.17|68.97|71.22|69.02|71.13|68.93|0
1635534930000|2021-10-29 19:15:30|71.22|69.02|71.17|68.97|71.22|69.02|71.17|68.97|0
1635534940000|2021-10-29 19:15:40|71.22|69.02|71.17|68.97|71.22|69.02|71.17|68.97|0
1635534950000|2021-10-29 19:15:50|71.22|69.02|71.26|69.06|71.26|69.06|71.22|69.02|0
1635534960000|2021-10-29 19:16:00|71.22|69.02|71.17|68.97|71.22|69.02|71.17|68.97|0
1635534970000|2021-10-29 19:16:10|71.22|69.02|71.17|68.97|71.22|69.02|71.17|68.97|0
1635534990000|2021-10-29 19:16:30|71.13|68.93|71.17|68.97|71.17|68.97|71.13|68.93|0
1635535000000|2021-10-29 19:16:40|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1635535010000|2021-10-29 19:16:50|71.26|69.06|71.34|69.14|71.34|69.14|71.26|69.06|0
1635535020000|2021-10-29 19:17:00|71.3|69.1|71.3|69.1|71.34|69.14|71.3|69.1|0
1635535030000|2021-10-29 19:17:10|71.34|69.14|71.34|69.14|71.39|69.19|71.34|69.14|0
1635535040000|2021-10-29 19:17:20|71.39|69.19|71.39|69.19|71.47|69.27|71.39|69.19|0
1635535050000|2021-10-29 19:17:30|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635535060000|2021-10-29 19:17:40|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1635535070000|2021-10-29 19:17:50|71.43|69.23|71.56|69.36|71.56|69.36|71.43|69.23|0
1635535080000|2021-10-29 19:18:00|71.6|69.4|71.6|69.4|71.6|69.4|71.56|69.36|0
1635535090000|2021-10-29 19:18:10|71.65|69.45|71.73|69.53|71.73|69.53|71.65|69.45|0
1635535100000|2021-10-29 19:18:20|71.82|69.62|71.73|69.53|71.82|69.62|71.73|69.53|0
1635535110000|2021-10-29 19:18:30|71.65|69.45|71.77|69.57|71.77|69.57|71.65|69.45|0
1635535120000|2021-10-29 19:18:40|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1635535130000|2021-10-29 19:18:50|71.77|69.57|71.9|69.7|71.9|69.7|71.77|69.57|0
1635535140000|2021-10-29 19:19:00|71.86|69.66|71.73|69.53|71.86|69.66|71.73|69.53|0
1635535150000|2021-10-29 19:19:10|71.77|69.57|71.77|69.57|71.77|69.57|71.73|69.53|0
1635535160000|2021-10-29 19:19:20|71.73|69.53|71.82|69.62|71.82|69.62|71.73|69.53|0
1635535170000|2021-10-29 19:19:30|71.77|69.57|71.77|69.57|71.82|69.62|71.77|69.57|0
1635535180000|2021-10-29 19:19:40|71.69|69.49|71.64|69.44|71.69|69.49|71.64|69.44|0
1635535190000|2021-10-29 19:19:50|71.6|69.4|71.47|69.27|71.6|69.4|71.47|69.27|0
1635535200000|2021-10-29 19:20:00|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1635535210000|2021-10-29 19:20:10|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1635535220000|2021-10-29 19:20:20|71.56|69.36|71.6|69.4|71.6|69.4|71.56|69.36|0
1635535230000|2021-10-29 19:20:30|71.56|69.36|71.43|69.23|71.56|69.36|71.43|69.23|0
1635535240000|2021-10-29 19:20:40|71.47|69.27|71.52|69.32|71.52|69.32|71.47|69.27|0
1635535250000|2021-10-29 19:20:50|71.56|69.36|71.43|69.23|71.56|69.36|71.43|69.23|0
1635535260000|2021-10-29 19:21:00|71.39|69.19|71.43|69.23|71.43|69.23|71.39|69.19|0
1635535270000|2021-10-29 19:21:10|71.39|69.19|71.47|69.27|71.47|69.27|71.39|69.19|0
1635535280000|2021-10-29 19:21:20|71.51|69.31|71.56|69.36|71.56|69.36|71.51|69.31|0
1635535290000|2021-10-29 19:21:30|71.51|69.31|71.43|69.23|71.51|69.31|71.43|69.23|0
1635535300000|2021-10-29 19:21:40|71.39|69.19|71.26|69.06|71.39|69.19|71.21|69.01|0
1635535310000|2021-10-29 19:21:50|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1635535320000|2021-10-29 19:22:00|71.26|69.06|71.21|69.01|71.26|69.06|71.17|68.97|0
1635535330000|2021-10-29 19:22:10|71.17|68.97|71.17|68.97|71.21|69.01|71.17|68.97|0
1635535340000|2021-10-29 19:22:20|71.21|69.01|71.26|69.06|71.26|69.06|71.21|69.01|0
1635535350000|2021-10-29 19:22:30|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1635535370000|2021-10-29 19:22:50|71.17|68.97|71.17|68.97|71.17|68.97|71.13|68.93|0
1635535380000|2021-10-29 19:23:00|71.26|69.06|71.26|69.06|71.3|69.1|71.26|69.06|0
1635535390000|2021-10-29 19:23:10|71.3|69.1|71.34|69.14|71.34|69.14|71.3|69.1|0
1635535400000|2021-10-29 19:23:20|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1635535410000|2021-10-29 19:23:30|71.34|69.14|71.34|69.14|71.38|69.18|71.34|69.14|0
1635535420000|2021-10-29 19:23:40|71.3|69.1|71.34|69.14|71.34|69.14|71.3|69.1|0
1635535430000|2021-10-29 19:23:50|71.43|69.23|71.51|69.31|71.51|69.31|71.43|69.23|0
1635535440000|2021-10-29 19:24:00|71.47|69.27|71.56|69.36|71.56|69.36|71.43|69.23|0
1635535450000|2021-10-29 19:24:10|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1635535460000|2021-10-29 19:24:20|71.56|69.36|71.56|69.36|71.6|69.4|71.56|69.36|0
1635535470000|2021-10-29 19:24:30|71.64|69.44|71.66|69.46|71.69|69.49|71.64|69.44|0
1635535480000|2021-10-29 19:24:40|71.69|69.49|71.77|69.57|71.77|69.57|71.69|69.49|0
1635535490000|2021-10-29 19:24:50|71.73|69.53|71.77|69.57|71.77|69.57|71.69|69.49|0
1635535500000|2021-10-29 19:25:00|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1635535510000|2021-10-29 19:25:10|71.69|69.49|71.77|69.57|71.77|69.57|71.64|69.44|0
1635535530000|2021-10-29 19:25:30|71.73|69.53|71.73|69.53|71.73|69.53|71.69|69.49|0
1635535540000|2021-10-29 19:25:40|71.69|69.49|71.69|69.49|71.69|69.49|71.64|69.44|0
1635535550000|2021-10-29 19:25:50|71.73|69.53|71.77|69.57|71.77|69.57|71.73|69.53|0
1635535560000|2021-10-29 19:26:00|71.81|69.61|71.69|69.49|71.81|69.61|71.69|69.49|0
1635535570000|2021-10-29 19:26:10|71.64|69.44|71.51|69.31|71.64|69.44|71.51|69.31|0
1635535580000|2021-10-29 19:26:20|71.56|69.36|71.51|69.31|71.56|69.36|71.51|69.31|0
1635535590000|2021-10-29 19:26:30|71.47|69.27|71.51|69.31|71.51|69.31|71.47|69.27|0
1635535600000|2021-10-29 19:26:40|71.56|69.36|71.68|69.48|71.68|69.48|71.56|69.36|0
1635535610000|2021-10-29 19:26:50|71.64|69.44|71.64|69.44|71.64|69.44|71.64|69.44|0
1635535620000|2021-10-29 19:27:00|71.6|69.4|71.56|69.36|71.68|69.48|71.56|69.36|0
1635535630000|2021-10-29 19:27:10|71.6|69.4|71.68|69.48|71.68|69.48|71.6|69.4|0
1635535640000|2021-10-29 19:27:20|71.64|69.44|71.6|69.4|71.64|69.44|71.6|69.4|0
1635535650000|2021-10-29 19:27:30|71.56|69.36|71.51|69.31|71.56|69.36|71.51|69.31|0
1635535660000|2021-10-29 19:27:40|71.56|69.36|71.56|69.36|71.56|69.36|71.56|69.36|0
1635535670000|2021-10-29 19:27:50|71.51|69.31|71.47|69.27|71.51|69.31|71.47|69.27|0
1635535680000|2021-10-29 19:28:00|71.43|69.23|71.43|69.23|71.47|69.27|71.43|69.23|0
1635535690000|2021-10-29 19:28:10|71.38|69.18|71.38|69.18|71.38|69.18|71.3|69.1|0
1635535700000|2021-10-29 19:28:20|71.47|69.27|71.51|69.31|71.51|69.31|71.47|69.27|0
1635535710000|2021-10-29 19:28:30|71.47|69.27|71.38|69.18|71.47|69.27|71.38|69.18|0
1635535720000|2021-10-29 19:28:40|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1635535730000|2021-10-29 19:28:50|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1635535750000|2021-10-29 19:29:10|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1635535760000|2021-10-29 19:29:20|71.34|69.14|71.43|69.23|71.43|69.23|71.34|69.14|0
1635535770000|2021-10-29 19:29:30|71.38|69.18|71.47|69.27|71.47|69.27|71.38|69.18|0
1635535780000|2021-10-29 19:29:40|71.43|69.23|71.38|69.18|71.43|69.23|71.34|69.14|0
1635535790000|2021-10-29 19:29:50|71.43|69.23|71.38|69.18|71.43|69.23|71.38|69.18|0
1635535800000|2021-10-29 19:30:00|71.34|69.14|71.34|69.14|71.34|69.14|71.3|69.1|0
1635535810000|2021-10-29 19:30:10|71.42|69.22|71.47|69.27|71.55|69.35|71.42|69.22|0
1635535820000|2021-10-29 19:30:20|71.38|69.18|71.51|69.31|71.51|69.31|71.38|69.18|0
1635535830000|2021-10-29 19:30:30|71.55|69.35|71.47|69.27|71.55|69.35|71.47|69.27|0
1635535840000|2021-10-29 19:30:40|71.38|69.18|71.42|69.22|71.42|69.22|71.38|69.18|0
1635535850000|2021-10-29 19:30:50|71.51|69.31|71.47|69.27|71.55|69.35|71.47|69.27|0
1635535860000|2021-10-29 19:31:00|71.42|69.22|71.34|69.14|71.42|69.22|71.34|69.14|0
1635535870000|2021-10-29 19:31:10|71.38|69.18|71.34|69.14|71.38|69.18|71.3|69.1|0
1635535880000|2021-10-29 19:31:20|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1635535890000|2021-10-29 19:31:30|71.25|69.05|71.34|69.14|71.34|69.14|71.25|69.05|0
1635535900000|2021-10-29 19:31:40|71.3|69.1|71.3|69.1|71.3|69.1|71.25|69.05|0
1635535910000|2021-10-29 19:31:50|71.25|69.05|71.3|69.1|71.3|69.1|71.25|69.05|0
1635535920000|2021-10-29 19:32:00|71.34|69.14|71.34|69.14|71.34|69.14|71.3|69.1|0
1635535930000|2021-10-29 19:32:10|71.3|69.1|71.25|69.05|71.3|69.1|71.25|69.05|0
1635535940000|2021-10-29 19:32:20|71.21|69.01|71.17|68.97|71.21|69.01|71.17|68.97|0
1635535950000|2021-10-29 19:32:30|71.12|68.92|71.12|68.92|71.12|68.92|71.12|68.92|0
1635535960000|2021-10-29 19:32:40|71.08|68.88|71.12|68.92|71.12|68.92|71.08|68.88|0
1635535970000|2021-10-29 19:32:50|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1635535980000|2021-10-29 19:33:00|71.12|68.92|71.08|68.88|71.12|68.92|71.08|68.88|0
1635535990000|2021-10-29 19:33:10|71.12|68.92|71.04|68.84|71.12|68.92|71.04|68.84|0
1635536000000|2021-10-29 19:33:20|71.12|68.92|71.04|68.84|71.12|68.92|71.04|68.84|0
1635536020000|2021-10-29 19:33:40|71.08|68.88|71.21|69.01|71.21|69.01|71.04|68.84|0
1635536030000|2021-10-29 19:33:50|71.17|68.97|71.17|68.97|71.21|69.01|71.17|68.97|0
1635536040000|2021-10-29 19:34:00|71.21|69.01|71.12|68.92|71.21|69.01|71.08|68.88|0
1635536050000|2021-10-29 19:34:10|71.17|68.97|71.08|68.88|71.21|69.01|71.08|68.88|0
1635536060000|2021-10-29 19:34:20|71.12|68.92|71.08|68.88|71.12|68.92|71.08|68.88|0
1635536070000|2021-10-29 19:34:30|71.04|68.84|70.99|68.79|71.04|68.84|70.99|68.79|0
1635536080000|2021-10-29 19:34:40|70.95|68.75|70.99|68.79|70.99|68.79|70.95|68.75|0
1635536090000|2021-10-29 19:34:50|70.95|68.75|70.95|68.75|70.95|68.75|70.91|68.71|0
1635536100000|2021-10-29 19:35:00|70.99|68.79|70.87|68.67|70.99|68.79|70.87|68.67|0
1635536110000|2021-10-29 19:35:10|70.91|68.71|70.91|68.71|70.91|68.71|70.91|68.71|0
1635536120000|2021-10-29 19:35:20|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1635536130000|2021-10-29 19:35:30|70.95|68.75|70.95|68.75|70.95|68.75|70.91|68.71|0
1635536140000|2021-10-29 19:35:40|70.87|68.67|70.78|68.58|70.87|68.67|70.78|68.58|0
1635536150000|2021-10-29 19:35:50|70.7|68.5|70.7|68.5|70.74|68.54|70.7|68.5|0
1635536160000|2021-10-29 19:36:00|70.69|68.49|70.65|68.45|70.74|68.54|70.65|68.45|0
1635536170000|2021-10-29 19:36:10|70.69|68.49|70.74|68.54|70.74|68.54|70.69|68.49|0
1635536180000|2021-10-29 19:36:20|70.78|68.58|70.78|68.58|70.78|68.58|70.78|68.58|0
1635536190000|2021-10-29 19:36:30|70.69|68.49|70.69|68.49|70.74|68.54|70.69|68.49|0
1635536200000|2021-10-29 19:36:40|70.65|68.45|70.74|68.54|70.74|68.54|70.65|68.45|0
1635536210000|2021-10-29 19:36:50|70.69|68.49|70.69|68.49|70.74|68.54|70.69|68.49|0
1635536220000|2021-10-29 19:37:00|70.74|68.54|70.65|68.45|70.74|68.54|70.65|68.45|0
1635536230000|2021-10-29 19:37:10|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1635536240000|2021-10-29 19:37:20|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1635536250000|2021-10-29 19:37:30|70.69|68.49|70.61|68.41|70.69|68.49|70.61|68.41|0
1635536270000|2021-10-29 19:37:50|70.65|68.45|70.69|68.49|70.69|68.49|70.61|68.41|0
1635536280000|2021-10-29 19:38:00|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1635536290000|2021-10-29 19:38:10|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1635536300000|2021-10-29 19:38:20|70.57|68.37|70.57|68.37|70.57|68.37|70.57|68.37|0
1635536310000|2021-10-29 19:38:30|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1635536320000|2021-10-29 19:38:40|70.48|68.28|70.48|68.28|70.48|68.28|70.48|68.28|0
1635536330000|2021-10-29 19:38:50|70.44|68.24|70.48|68.28|70.48|68.28|70.4|68.2|0
1635536340000|2021-10-29 19:39:00|70.52|68.32|70.52|68.32|70.52|68.32|70.52|68.32|0
1635536350000|2021-10-29 19:39:10|70.57|68.37|70.57|68.37|70.57|68.37|70.52|68.32|0
1635536360000|2021-10-29 19:39:20|70.52|68.32|70.57|68.37|70.57|68.37|70.52|68.32|0
1635536370000|2021-10-29 19:39:30|70.61|68.41|70.65|68.45|70.65|68.45|70.61|68.41|0
1635536380000|2021-10-29 19:39:40|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1635536390000|2021-10-29 19:39:50|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1635536400000|2021-10-29 19:40:00|70.74|68.54|70.52|68.32|70.74|68.54|70.52|68.32|0
1635536410000|2021-10-29 19:40:10|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1635536420000|2021-10-29 19:40:20|70.48|68.28|70.48|68.28|70.48|68.28|70.44|68.24|0
1635536430000|2021-10-29 19:40:30|70.44|68.24|70.48|68.28|70.48|68.28|70.44|68.24|0
1635536440000|2021-10-29 19:40:40|70.44|68.24|70.44|68.24|70.44|68.24|70.44|68.24|0
1635536450000|2021-10-29 19:40:50|70.48|68.28|70.52|68.32|70.52|68.32|70.48|68.28|0
1635536460000|2021-10-29 19:41:00|70.48|68.28|70.44|68.24|70.48|68.28|70.44|68.24|0
1635536470000|2021-10-29 19:41:10|70.48|68.28|70.44|68.24|70.48|68.28|70.44|68.24|0
1635536480000|2021-10-29 19:41:20|70.48|68.28|70.39|68.19|70.48|68.28|70.39|68.19|0
1635536490000|2021-10-29 19:41:30|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635536500000|2021-10-29 19:41:40|70.23|68.03|70.27|68.07|70.27|68.07|70.23|68.03|0
1635536510000|2021-10-29 19:41:50|70.23|68.03|70.27|68.07|70.27|68.07|70.23|68.03|0
1635536520000|2021-10-29 19:42:00|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1635536530000|2021-10-29 19:42:10|70.18|67.98|70.14|67.94|70.18|67.98|70.14|67.94|0
1635536540000|2021-10-29 19:42:20|70.18|67.98|70.18|67.98|70.18|67.98|70.18|67.98|0
1635536550000|2021-10-29 19:42:30|70.2|68|70.22|68.02|70.22|68.02|70.2|68|0
1635536560000|2021-10-29 19:42:40|70.27|68.07|70.22|68.02|70.27|68.07|70.22|68.02|0
1635536570000|2021-10-29 19:42:50|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1635536580000|2021-10-29 19:43:00|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1635536590000|2021-10-29 19:43:10|70.35|68.15|70.39|68.19|70.39|68.19|70.35|68.15|0
1635536600000|2021-10-29 19:43:20|70.48|68.28|70.5|68.3|70.52|68.32|70.48|68.28|0
1635536610000|2021-10-29 19:43:30|70.31|68.11|70.18|67.98|70.31|68.11|70.18|67.98|0
1635536620000|2021-10-29 19:43:40|70.14|67.94|70.14|67.94|70.18|67.98|70.14|67.94|0
1635536630000|2021-10-29 19:43:50|70.1|67.9|70.06|67.86|70.1|67.9|70.06|67.86|0
1635536640000|2021-10-29 19:44:00|70.1|67.9|70.18|67.98|70.18|67.98|70.1|67.9|0
1635536650000|2021-10-29 19:44:10|70.14|67.94|70.1|67.9|70.18|67.98|70.1|67.9|0
1635536670000|2021-10-29 19:44:30|70.18|67.98|70.18|67.98|70.18|67.98|70.18|67.98|0
1635536680000|2021-10-29 19:44:40|70.14|67.94|70.18|67.98|70.18|67.98|70.14|67.94|0
1635536690000|2021-10-29 19:44:50|70.14|67.94|70.27|68.07|70.27|68.07|70.14|67.94|0
1635536700000|2021-10-29 19:45:00|70.22|68.02|70.14|67.94|70.22|68.02|70.14|67.94|0
1635536710000|2021-10-29 19:45:10|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1635536720000|2021-10-29 19:45:20|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1635536730000|2021-10-29 19:45:30|70.05|67.85|70.05|67.85|70.05|67.85|70.05|67.85|0
1635536740000|2021-10-29 19:45:40|70.01|67.81|70.01|67.81|70.01|67.81|70.01|67.81|0
1635536750000|2021-10-29 19:45:50|69.97|67.77|69.97|67.77|70.01|67.81|69.97|67.77|0
1635536760000|2021-10-29 19:46:00|70.01|67.81|70.01|67.81|70.01|67.81|69.97|67.77|0
1635536770000|2021-10-29 19:46:10|70.05|67.85|70.14|67.94|70.14|67.94|70.05|67.85|0
1635536780000|2021-10-29 19:46:20|70.18|67.98|70.14|67.94|70.18|67.98|70.14|67.94|0
1635536790000|2021-10-29 19:46:30|70.05|67.85|70.14|67.94|70.14|67.94|70.05|67.85|0
1635536800000|2021-10-29 19:46:40|70.05|67.85|69.97|67.77|70.05|67.85|69.97|67.77|0
1635536810000|2021-10-29 19:46:50|69.93|67.73|69.93|67.73|69.93|67.73|69.93|67.73|0
1635536820000|2021-10-29 19:47:00|69.88|67.68|69.93|67.73|69.93|67.73|69.88|67.68|0
1635536830000|2021-10-29 19:47:10|69.97|67.77|69.97|67.77|70.01|67.81|69.97|67.77|0
1635536840000|2021-10-29 19:47:20|69.93|67.73|69.97|67.77|69.97|67.77|69.93|67.73|0
1635536850000|2021-10-29 19:47:30|70.01|67.81|69.76|67.56|70.01|67.81|69.76|67.56|0
1635536860000|2021-10-29 19:47:40|69.8|67.6|69.67|67.47|69.8|67.6|69.67|67.47|0
1635536870000|2021-10-29 19:47:50|69.72|67.52|69.76|67.56|69.76|67.56|69.72|67.52|0
1635536880000|2021-10-29 19:48:00|69.8|67.6|69.72|67.52|69.8|67.6|69.72|67.52|0
1635536890000|2021-10-29 19:48:10|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1635536900000|2021-10-29 19:48:20|69.84|67.64|69.88|67.68|69.88|67.68|69.84|67.64|0
1635536910000|2021-10-29 19:48:30|69.84|67.64|69.84|67.64|69.84|67.64|69.8|67.6|0
1635536920000|2021-10-29 19:48:40|69.8|67.6|69.8|67.6|69.8|67.6|69.76|67.56|0
1635536930000|2021-10-29 19:48:50|69.84|67.64|69.72|67.52|69.84|67.64|69.72|67.52|0
1635536940000|2021-10-29 19:49:00|69.76|67.56|69.8|67.6|69.8|67.6|69.72|67.52|0
1635536950000|2021-10-29 19:49:10|69.76|67.56|69.76|67.56|69.84|67.64|69.76|67.56|0
1635536960000|2021-10-29 19:49:20|69.8|67.6|69.72|67.52|69.8|67.6|69.72|67.52|0
1635536970000|2021-10-29 19:49:30|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1635536980000|2021-10-29 19:49:40|69.84|67.64|69.8|67.6|69.84|67.64|69.8|67.6|0
1635536990000|2021-10-29 19:49:50|69.97|67.77|69.97|67.77|69.97|67.77|69.97|67.77|0
1635537000000|2021-10-29 19:50:00|69.93|67.73|70.05|67.85|70.05|67.85|69.93|67.73|0
1635537010000|2021-10-29 19:50:10|70.09|67.89|70.14|67.94|70.18|67.98|70.09|67.89|0
1635537020000|2021-10-29 19:50:20|69.93|67.73|69.88|67.68|69.93|67.73|69.88|67.68|0
1635537030000|2021-10-29 19:50:30|69.84|67.64|69.8|67.6|69.97|67.77|69.8|67.6|0
1635537040000|2021-10-29 19:50:40|69.71|67.51|69.63|67.43|69.8|67.6|69.63|67.43|0
1635537050000|2021-10-29 19:50:50|69.59|67.39|69.59|67.39|69.59|67.39|69.55|67.35|0
1635537060000|2021-10-29 19:51:00|69.61|67.41|69.59|67.39|69.63|67.43|69.59|67.39|0
1635537070000|2021-10-29 19:51:10|69.5|67.3|69.42|67.22|69.55|67.35|69.42|67.22|0
1635537080000|2021-10-29 19:51:20|69.38|67.18|69.29|67.09|69.38|67.18|69.29|67.09|0
1635537090000|2021-10-29 19:51:30|69.34|67.14|69.17|66.97|69.34|67.14|69.17|66.97|0
1635537100000|2021-10-29 19:51:40|69.13|66.93|69.21|67.01|69.25|67.05|69.13|66.93|0
1635537110000|2021-10-29 19:51:50|69.13|66.93|69.21|67.01|69.21|67.01|69.13|66.93|0
1635537120000|2021-10-29 19:52:00|69.17|66.97|69.13|66.93|69.21|67.01|69.13|66.93|0
1635537140000|2021-10-29 19:52:20|69.09|66.89|69.13|66.93|69.13|66.93|69.09|66.89|0
1635537150000|2021-10-29 19:52:30|69.09|66.89|69.13|66.93|69.13|66.93|69.09|66.89|0
1635537160000|2021-10-29 19:52:40|69.09|66.89|69|66.8|69.09|66.89|69|66.8|0
1635537170000|2021-10-29 19:52:50|68.96|66.76|69|66.8|69|66.8|68.96|66.76|0
1635537180000|2021-10-29 19:53:00|68.96|66.76|69|66.8|69|66.8|68.96|66.76|0
1635537190000|2021-10-29 19:53:10|69.04|66.84|69.04|66.84|69.08|66.88|69|66.8|0
1635537200000|2021-10-29 19:53:20|69|66.8|69.04|66.84|69.04|66.84|69|66.8|0
1635537210000|2021-10-29 19:53:30|69.08|66.88|69.08|66.88|69.08|66.88|69|66.8|0
1635537220000|2021-10-29 19:53:40|69.04|66.84|69.08|66.88|69.08|66.88|69.04|66.84|0
1635537230000|2021-10-29 19:53:50|69.13|66.93|69.13|66.93|69.17|66.97|69.08|66.88|0
1635537240000|2021-10-29 19:54:00|69.17|66.97|69.17|66.97|69.21|67.01|69.17|66.97|0
1635537250000|2021-10-29 19:54:10|69.21|67.01|69.17|66.97|69.21|67.01|69.17|66.97|0
1635537260000|2021-10-29 19:54:20|69|66.8|69.08|66.88|69.08|66.88|69|66.8|0
1635537270000|2021-10-29 19:54:30|69.04|66.84|69|66.8|69.04|66.84|69|66.8|0
1635537280000|2021-10-29 19:54:40|68.92|66.72|68.96|66.76|69|66.8|68.92|66.72|0
1635537290000|2021-10-29 19:54:50|68.83|66.63|68.79|66.59|68.83|66.63|68.79|66.59|0
1635537300000|2021-10-29 19:55:00|68.92|66.72|68.79|66.59|68.92|66.72|68.79|66.59|0
1635537310000|2021-10-29 19:55:10|68.83|66.63|68.71|66.51|68.88|66.68|68.71|66.51|0
1635537320000|2021-10-29 19:55:20|68.67|66.47|68.75|66.55|68.75|66.55|68.63|66.43|0
1635537330000|2021-10-29 19:55:30|68.67|66.47|68.67|66.47|68.71|66.51|68.67|66.47|0
1635537340000|2021-10-29 19:55:40|68.63|66.43|68.67|66.47|68.71|66.51|68.63|66.43|0
1635537350000|2021-10-29 19:55:50|68.71|66.51|68.83|66.63|68.83|66.63|68.71|66.51|0
1635537360000|2021-10-29 19:56:00|68.79|66.59|68.92|66.72|68.92|66.72|68.79|66.59|0
1635537370000|2021-10-29 19:56:10|69.04|66.84|68.96|66.76|69.04|66.84|68.96|66.76|0
1635537380000|2021-10-29 19:56:20|69|66.8|69|66.8|69.04|66.84|69|66.8|0
1635537390000|2021-10-29 19:56:30|69.08|66.88|69.08|66.88|69.08|66.88|69.04|66.84|0
1635537400000|2021-10-29 19:56:40|68.96|66.76|69.08|66.88|69.08|66.88|68.96|66.76|0
1635537410000|2021-10-29 19:56:50|69.17|66.97|69.17|66.97|69.17|66.97|69.12|66.92|0
1635537420000|2021-10-29 19:57:00|69.12|66.92|68.92|66.72|69.12|66.92|68.92|66.72|0
1635537430000|2021-10-29 19:57:10|68.87|66.67|68.67|66.47|68.96|66.76|68.67|66.47|0
1635537440000|2021-10-29 19:57:20|68.79|66.59|68.67|66.47|68.79|66.59|68.67|66.47|0
1635537450000|2021-10-29 19:57:30|68.71|66.51|68.71|66.51|68.71|66.51|68.67|66.47|0
1635537460000|2021-10-29 19:57:40|68.75|66.55|68.87|66.67|68.87|66.67|68.75|66.55|0
1635537470000|2021-10-29 19:57:50|68.92|66.72|68.83|66.63|68.92|66.72|68.83|66.63|0
1635537480000|2021-10-29 19:58:00|68.79|66.59|68.75|66.55|68.87|66.67|68.75|66.55|0
1635537490000|2021-10-29 19:58:10|68.79|66.59|68.75|66.55|68.79|66.59|68.75|66.55|0
1635537500000|2021-10-29 19:58:20|68.71|66.51|68.67|66.47|68.71|66.51|68.67|66.47|0
1635537510000|2021-10-29 19:58:30|68.62|66.42|68.67|66.47|68.67|66.47|68.62|66.42|0
1635537520000|2021-10-29 19:58:40|68.62|66.42|68.67|66.47|68.71|66.51|68.62|66.42|0
1635537530000|2021-10-29 19:58:50|68.75|66.55|68.67|66.47|68.75|66.55|68.67|66.47|0
1635537540000|2021-10-29 19:59:00|68.71|66.51|68.71|66.51|68.79|66.59|68.71|66.51|0
1635537550000|2021-10-29 19:59:10|68.79|66.59|68.71|66.51|68.79|66.59|68.71|66.51|0
1635537560000|2021-10-29 19:59:20|68.75|66.55|68.83|66.63|68.83|66.63|68.75|66.55|0
1635537570000|2021-10-29 19:59:30|68.79|66.59|68.96|66.76|68.96|66.76|68.79|66.59|0
1635537580000|2021-10-29 19:59:40|68.87|66.67|69.29|67.09|69.29|67.09|68.87|66.67|0
1635537590000|2021-10-29 19:59:50|69.33|67.13|69.37|67.17|69.46|67.26|69.33|67.13|0
1635537600000|2021-10-29 20:00:00|69.17|66.97|69.17|66.97|69.17|66.97|69.12|66.92|0
1635537610000|2021-10-29 20:00:10|69.33|67.13|69.25|67.05|69.33|67.13|69.25|67.05|0
1635537620000|2021-10-29 20:00:20|69.29|67.09|69.25|67.05|69.33|67.13|69.25|67.05|0
1635537630000|2021-10-29 20:00:30|69.33|67.13|69.25|67.05|69.33|67.13|69.25|67.05|0
1635537640000|2021-10-29 20:00:40|69.21|67.01|69.21|67.01|69.21|67.01|69.17|66.97|0
1635537650000|2021-10-29 20:00:50|69.16|66.96|69.16|66.96|69.16|66.96|69.12|66.92|0
1635537660000|2021-10-29 20:01:00|69.21|67.01|69.08|66.88|69.21|67.01|69.08|66.88|0
1635537670000|2021-10-29 20:01:10|69.12|66.92|69.16|66.96|69.16|66.96|69.12|66.92|0
1635537680000|2021-10-29 20:01:20|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1635537690000|2021-10-29 20:01:30|69.08|66.88|69.08|66.88|69.08|66.88|69.04|66.84|0
1635537700000|2021-10-29 20:01:40|69.04|66.84|68.96|66.76|69.04|66.84|68.91|66.71|0
1635537710000|2021-10-29 20:01:50|69|66.8|69.04|66.84|69.04|66.84|69|66.8|0
1635537720000|2021-10-29 20:02:00|69.98|67.78|69.94|67.74|69.98|67.78|69.94|67.74|0
1635537730000|2021-10-29 20:02:10|69.89|67.69|69.89|67.69|69.89|67.69|69.89|67.69|0
1635537740000|2021-10-29 20:02:20|69.94|67.74|69.94|67.74|69.94|67.74|69.85|67.65|0
1635537750000|2021-10-29 20:02:30|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1635537760000|2021-10-29 20:02:40|69.35|67.15|69.43|67.23|69.43|67.23|69.35|67.15|0
1635537770000|2021-10-29 20:02:50|69.39|67.19|69.43|67.23|69.48|67.28|69.39|67.19|0
1635537780000|2021-10-29 20:03:00|69.39|67.19|69.39|67.19|69.39|67.19|69.35|67.15|0
1635537790000|2021-10-29 20:03:10|69.35|67.15|69.31|67.11|69.35|67.15|69.31|67.11|0
1635537810000|2021-10-29 20:03:30|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1635537820000|2021-10-29 20:03:40|69.31|67.11|69.22|67.02|69.31|67.11|69.22|67.02|0
1635537830000|2021-10-29 20:03:50|69.18|66.98|69.14|66.94|69.18|66.98|69.14|66.94|0
1635537840000|2021-10-29 20:04:00|69.18|66.98|69.27|67.07|69.27|67.07|69.18|66.98|0
1635537850000|2021-10-29 20:04:10|69.22|67.02|69.22|67.02|69.22|67.02|69.22|67.02|0
1635537860000|2021-10-29 20:04:20|69.18|66.98|69.18|66.98|69.18|66.98|69.18|66.98|0
1635537870000|2021-10-29 20:04:30|69.14|66.94|69.18|66.98|69.18|66.98|69.14|66.94|0
1635537930000|2021-10-29 20:05:30|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1635537940000|2021-10-29 20:05:40|69.26|67.06|69.35|67.15|69.35|67.15|69.26|67.06|0
1635537950000|2021-10-29 20:05:50|69.31|67.11|69.35|67.15|69.35|67.15|69.31|67.11|0
1635537960000|2021-10-29 20:06:00|69.31|67.11|69.39|67.19|69.39|67.19|69.31|67.11|0
1635537970000|2021-10-29 20:06:10|69.43|67.23|69.43|67.23|69.43|67.23|69.43|67.23|0
1635537980000|2021-10-29 20:06:20|69.47|67.27|69.43|67.23|69.47|67.27|69.43|67.23|0
1635537990000|2021-10-29 20:06:30|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1635538000000|2021-10-29 20:06:40|69.35|67.15|69.31|67.11|69.35|67.15|69.31|67.11|0
1635538010000|2021-10-29 20:06:50|69.22|67.02|69.22|67.02|69.22|67.02|69.22|67.02|0
1635538020000|2021-10-29 20:07:00|69.26|67.06|69.26|67.06|69.31|67.11|69.26|67.06|0
1635538040000|2021-10-29 20:07:20|69.22|67.02|69.22|67.02|69.22|67.02|69.22|67.02|0
1635538090000|2021-10-29 20:08:10|69.26|67.06|69.22|67.02|69.26|67.06|69.22|67.02|0
1635538100000|2021-10-29 20:08:20|69.26|67.06|69.26|67.06|69.26|67.06|69.26|67.06|0
1635538120000|2021-10-29 20:08:40|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1635538130000|2021-10-29 20:08:50|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1635538140000|2021-10-29 20:09:00|69.35|67.15|69.31|67.11|69.35|67.15|69.31|67.11|0
1635538150000|2021-10-29 20:09:10|69.26|67.06|69.22|67.02|69.26|67.06|69.22|67.02|0
1635538160000|2021-10-29 20:09:20|69.26|67.06|69.22|67.02|69.26|67.06|69.22|67.02|0
1635538180000|2021-10-29 20:09:40|69.26|67.06|69.26|67.06|69.26|67.06|69.26|67.06|0
1635538190000|2021-10-29 20:09:50|69.22|67.02|69.22|67.02|69.22|67.02|69.22|67.02|0
1635538200000|2021-10-29 20:10:00|69.26|67.06|69.18|66.98|69.26|67.06|69.18|66.98|0
1635538210000|2021-10-29 20:10:10|69.22|67.02|69.18|66.98|69.22|67.02|69.18|66.98|0
1635538220000|2021-10-29 20:10:20|69.14|66.94|69.1|66.9|69.14|66.94|69.1|66.9|0
1635538230000|2021-10-29 20:10:30|69.05|66.85|69.05|66.85|69.05|66.85|69.05|66.85|0
1635538240000|2021-10-29 20:10:40|69.01|66.81|69.1|66.9|69.1|66.9|69.01|66.81|0
1635538260000|2021-10-29 20:11:00|69.05|66.85|69.01|66.81|69.05|66.85|69.01|66.81|0
1635538270000|2021-10-29 20:11:10|69.05|66.85|69.1|66.9|69.1|66.9|69.05|66.85|0
1635538300000|2021-10-29 20:11:40|69.01|66.81|69.01|66.81|69.01|66.81|69.01|66.81|0
1635538320000|2021-10-29 20:12:00|69.05|66.85|69.05|66.85|69.05|66.85|69.05|66.85|0
1635538340000|2021-10-29 20:12:20|69.01|66.81|69.01|66.81|69.01|66.81|69.01|66.81|0
1635538370000|2021-10-29 20:12:50|69.05|66.85|68.8|66.6|69.05|66.85|68.8|66.6|0
1635538400000|2021-10-29 20:13:20|68.89|66.69|68.89|66.69|68.89|66.69|68.89|66.69|0
1635538420000|2021-10-29 20:13:40|68.84|66.64|68.84|66.64|68.84|66.64|68.84|66.64|0
1635538440000|2021-10-29 20:14:00|68.89|66.69|68.93|66.73|68.97|66.77|68.89|66.69|0
1635538450000|2021-10-29 20:14:10|68.97|66.77|69.01|66.81|69.01|66.81|68.97|66.77|0
1635538460000|2021-10-29 20:14:20|68.97|66.77|68.97|66.77|68.97|66.77|68.97|66.77|0
1635538470000|2021-10-29 20:14:30|68.93|66.73|68.97|66.77|68.97|66.77|68.93|66.73|0
1635538480000|2021-10-29 20:14:40|68.93|66.73|68.97|66.77|68.97|66.77|68.93|66.73|0
1635753650000|2021-11-01 08:00:50|67.61|65.41|67.63|65.43|67.63|65.43|67.59|65.39|0
1635753660000|2021-11-01 08:01:00|67.67|65.47|67.61|65.41|67.67|65.47|67.61|65.41|0
1635753670000|2021-11-01 08:01:10|67.63|65.43|67.63|65.43|67.67|65.47|67.63|65.43|0
1635753680000|2021-11-01 08:01:20|67.67|65.47|67.71|65.51|67.75|65.55|67.67|65.47|0
1635753690000|2021-11-01 08:01:30|67.67|65.47|67.54|65.34|67.67|65.47|67.54|65.34|0
1635753700000|2021-11-01 08:01:40|67.59|65.39|67.67|65.47|67.67|65.47|67.59|65.39|0
1635753710000|2021-11-01 08:01:50|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1635753720000|2021-11-01 08:02:00|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1635753730000|2021-11-01 08:02:10|67.71|65.51|67.67|65.47|67.71|65.51|67.67|65.47|0
1635753740000|2021-11-01 08:02:20|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635753750000|2021-11-01 08:02:30|67.75|65.55|67.83|65.63|67.83|65.63|67.75|65.55|0
1635753760000|2021-11-01 08:02:40|67.79|65.59|67.79|65.59|67.79|65.59|67.75|65.55|0
1635753770000|2021-11-01 08:02:50|67.87|65.67|67.87|65.67|67.91|65.71|67.87|65.67|0
1635753780000|2021-11-01 08:03:00|67.79|65.59|67.75|65.55|67.79|65.59|67.75|65.55|0
1635753790000|2021-11-01 08:03:10|67.71|65.51|67.75|65.55|67.75|65.55|67.71|65.51|0
1635753810000|2021-11-01 08:03:30|67.79|65.59|67.71|65.51|67.79|65.59|67.71|65.51|0
1635753820000|2021-11-01 08:03:40|67.67|65.47|67.71|65.51|67.71|65.51|67.67|65.47|0
1635753830000|2021-11-01 08:03:50|67.75|65.55|67.83|65.63|67.83|65.63|67.75|65.55|0
1635753840000|2021-11-01 08:04:00|67.81|65.61|67.83|65.63|67.83|65.63|67.81|65.61|0
1635753850000|2021-11-01 08:04:10|67.87|65.67|67.83|65.63|67.87|65.67|67.83|65.63|0
1635753860000|2021-11-01 08:04:20|67.79|65.59|67.75|65.55|67.79|65.59|67.75|65.55|0
1635753870000|2021-11-01 08:04:30|67.71|65.51|67.79|65.59|67.79|65.59|67.71|65.51|0
1635753880000|2021-11-01 08:04:40|67.75|65.55|67.79|65.59|67.79|65.59|67.75|65.55|0
1635753890000|2021-11-01 08:04:50|67.81|65.61|67.79|65.59|67.83|65.63|67.79|65.59|0
1635753900000|2021-11-01 08:05:00|67.75|65.55|67.71|65.51|67.75|65.55|67.71|65.51|0
1635753910000|2021-11-01 08:05:10|67.75|65.55|67.71|65.51|67.75|65.55|67.71|65.51|0
1635753920000|2021-11-01 08:05:20|67.75|65.55|67.79|65.59|67.79|65.59|67.75|65.55|0
1635753940000|2021-11-01 08:05:40|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635753950000|2021-11-01 08:05:50|67.79|65.59|67.79|65.59|67.83|65.63|67.79|65.59|0
1635753960000|2021-11-01 08:06:00|67.83|65.63|67.83|65.63|67.87|65.67|67.83|65.63|0
1635753980000|2021-11-01 08:06:20|67.87|65.67|68.79|66.59|68.79|66.59|67.87|65.67|0
1635753990000|2021-11-01 08:06:30|68.75|66.55|67.29|65.09|68.75|66.55|67.29|65.09|0
1635754000000|2021-11-01 08:06:40|67.31|65.11|67.27|65.07|67.31|65.11|67.27|65.07|0
1635754010000|2021-11-01 08:06:50|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635754020000|2021-11-01 08:07:00|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1635754030000|2021-11-01 08:07:10|68.05|65.85|68.09|65.89|68.09|65.89|68.05|65.85|0
1635754040000|2021-11-01 08:07:20|68.07|65.87|68.05|65.85|68.07|65.87|68.05|65.85|0
1635754070000|2021-11-01 08:07:50|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1635754080000|2021-11-01 08:08:00|67.97|65.77|67.97|65.77|67.97|65.77|67.97|65.77|0
1635754100000|2021-11-01 08:08:20|67.89|65.69|67.89|65.69|67.97|65.77|67.89|65.69|0
1635754110000|2021-11-01 08:08:30|67.93|65.73|67.89|65.69|67.95|65.75|67.89|65.69|0
1635754120000|2021-11-01 08:08:40|67.93|65.73|67.93|65.73|67.93|65.73|67.93|65.73|0
1635754140000|2021-11-01 08:09:00|67.91|65.71|67.89|65.69|67.91|65.71|67.89|65.69|0
1635754150000|2021-11-01 08:09:10|67.93|65.73|67.93|65.73|67.93|65.73|67.93|65.73|0
1635754160000|2021-11-01 08:09:20|67.97|65.77|67.97|65.77|67.97|65.77|67.97|65.77|0
1635754170000|2021-11-01 08:09:30|67.93|65.73|67.97|65.77|67.97|65.77|67.93|65.73|0
1635754180000|2021-11-01 08:09:40|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1635754200000|2021-11-01 08:10:00|67.97|65.77|67.93|65.73|67.97|65.77|67.93|65.73|0
1635754210000|2021-11-01 08:10:10|67.89|65.69|67.89|65.69|67.89|65.69|67.89|65.69|0
1635754220000|2021-11-01 08:10:20|67.93|65.73|67.93|65.73|67.93|65.73|67.93|65.73|0
1635754230000|2021-11-01 08:10:30|67.89|65.69|67.97|65.77|67.97|65.77|67.89|65.69|0
1635754240000|2021-11-01 08:10:40|67.93|65.73|67.97|65.77|67.97|65.77|67.93|65.73|0
1635754250000|2021-11-01 08:10:50|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1635754260000|2021-11-01 08:11:00|67.97|65.77|67.93|65.73|67.97|65.77|67.93|65.73|0
1635754290000|2021-11-01 08:11:30|67.97|65.77|67.97|65.77|67.97|65.77|67.97|65.77|0
1635754300000|2021-11-01 08:11:40|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1635754310000|2021-11-01 08:11:50|67.97|65.77|67.97|65.77|67.97|65.77|67.97|65.77|0
1635754320000|2021-11-01 08:12:00|67.95|65.75|67.93|65.73|67.95|65.75|67.93|65.73|0
1635754330000|2021-11-01 08:12:10|67.89|65.69|67.83|65.63|67.89|65.69|67.83|65.63|0
1635754340000|2021-11-01 08:12:20|67.8|65.6|67.83|65.63|67.83|65.63|67.8|65.6|0
1635754350000|2021-11-01 08:12:30|67.85|65.65|67.85|65.65|67.85|65.65|67.85|65.65|0
1635754360000|2021-11-01 08:12:40|67.87|65.67|67.85|65.65|67.87|65.67|67.85|65.65|0
1635754370000|2021-11-01 08:12:50|67.89|65.69|67.84|65.64|67.89|65.69|67.84|65.64|0
1635754380000|2021-11-01 08:13:00|67.87|65.67|67.93|65.73|67.93|65.73|67.87|65.67|0
1635754390000|2021-11-01 08:13:10|67.89|65.69|67.89|65.69|67.89|65.69|67.87|65.67|0
1635754400000|2021-11-01 08:13:20|67.84|65.64|67.8|65.6|67.84|65.64|67.8|65.6|0
1635754410000|2021-11-01 08:13:30|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1635754420000|2021-11-01 08:13:40|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1635754430000|2021-11-01 08:13:50|67.84|65.64|67.89|65.69|67.89|65.69|67.84|65.64|0
1635754440000|2021-11-01 08:14:00|67.84|65.64|67.76|65.56|67.84|65.64|67.76|65.56|0
1635754450000|2021-11-01 08:14:10|67.72|65.52|67.76|65.56|67.76|65.56|67.72|65.52|0
1635754470000|2021-11-01 08:14:30|67.72|65.52|67.72|65.52|67.72|65.52|67.72|65.52|0
1635754500000|2021-11-01 08:15:00|67.64|65.44|67.64|65.44|67.68|65.48|67.64|65.44|0
1635754510000|2021-11-01 08:15:10|67.68|65.48|67.68|65.48|67.68|65.48|67.66|65.46|0
1635754520000|2021-11-01 08:15:20|67.64|65.44|67.64|65.44|67.68|65.48|67.64|65.44|0
1635754530000|2021-11-01 08:15:30|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635754540000|2021-11-01 08:15:40|67.56|65.36|67.52|65.32|67.56|65.36|67.52|65.32|0
1635754550000|2021-11-01 08:15:50|67.56|65.36|67.56|65.36|67.56|65.36|67.56|65.36|0
1635754560000|2021-11-01 08:16:00|67.52|65.32|67.5|65.3|67.52|65.32|67.48|65.28|0
1635754570000|2021-11-01 08:16:10|67.48|65.28|67.43|65.23|67.5|65.3|67.43|65.23|0
1635754580000|2021-11-01 08:16:20|67.52|65.32|67.47|65.27|67.52|65.32|67.47|65.27|0
1635754590000|2021-11-01 08:16:30|67.43|65.23|67.43|65.23|67.43|65.23|67.43|65.23|0
1635754600000|2021-11-01 08:16:40|67.46|65.26|67.47|65.27|67.47|65.27|67.46|65.26|0
1635754620000|2021-11-01 08:17:00|67.43|65.23|67.35|65.15|67.43|65.23|67.35|65.15|0
1635754630000|2021-11-01 08:17:10|67.27|65.07|67.31|65.11|67.31|65.11|67.27|65.07|0
1635754640000|2021-11-01 08:17:20|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1635754650000|2021-11-01 08:17:30|67.23|65.03|67.27|65.07|67.27|65.07|67.23|65.03|0
1635754660000|2021-11-01 08:17:40|67.23|65.03|67.23|65.03|67.23|65.03|67.19|64.99|0
1635754670000|2021-11-01 08:17:50|67.27|65.07|67.31|65.11|67.31|65.11|67.27|65.07|0
1635754690000|2021-11-01 08:18:10|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1635754700000|2021-11-01 08:18:20|67.31|65.11|67.27|65.07|67.31|65.11|67.27|65.07|0
1635754710000|2021-11-01 08:18:30|67.23|65.03|67.31|65.11|67.31|65.11|67.23|65.03|0
1635754720000|2021-11-01 08:18:40|67.35|65.15|67.31|65.11|67.35|65.15|67.31|65.11|0
1635754740000|2021-11-01 08:19:00|67.35|65.15|67.35|65.15|67.35|65.15|67.31|65.11|0
1635754750000|2021-11-01 08:19:10|67.39|65.19|67.39|65.19|67.39|65.19|67.39|65.19|0
1635754760000|2021-11-01 08:19:20|67.35|65.15|67.37|65.17|67.37|65.17|67.35|65.15|0
1635754770000|2021-11-01 08:19:30|67.39|65.19|67.37|65.17|67.39|65.19|67.35|65.15|0
1635754780000|2021-11-01 08:19:40|67.35|65.15|67.31|65.11|67.35|65.15|67.31|65.11|0
1635754790000|2021-11-01 08:19:50|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1635754800000|2021-11-01 08:20:00|67.23|65.03|67.23|65.03|67.23|65.03|67.23|65.03|0
1635754810000|2021-11-01 08:20:10|67.27|65.07|67.25|65.05|67.27|65.07|67.23|65.03|0
1635754820000|2021-11-01 08:20:20|67.27|65.07|67.21|65.01|67.27|65.07|67.21|65.01|0
1635754830000|2021-11-01 08:20:30|67.19|64.99|67.19|64.99|67.19|64.99|67.15|64.95|0
1635754840000|2021-11-01 08:20:40|67.15|64.95|67.15|64.95|67.15|64.95|67.11|64.91|0
1635754850000|2021-11-01 08:20:50|67.19|64.99|67.23|65.03|67.23|65.03|67.19|64.99|0
1635754860000|2021-11-01 08:21:00|67.19|64.99|67.19|64.99|67.19|64.99|67.19|64.99|0
1635754870000|2021-11-01 08:21:10|67.15|64.95|67.19|64.99|67.19|64.99|67.15|64.95|0
1635754880000|2021-11-01 08:21:20|67.15|64.95|67.19|64.99|67.19|64.99|67.15|64.95|0
1635754890000|2021-11-01 08:21:30|67.23|65.03|67.21|65.01|67.23|65.03|67.21|65.01|0
1635754900000|2021-11-01 08:21:40|67.23|65.03|67.23|65.03|67.23|65.03|67.19|64.99|0
1635754920000|2021-11-01 08:22:00|67.25|65.05|67.23|65.03|67.27|65.07|67.23|65.03|0
1635754930000|2021-11-01 08:22:10|67.19|64.99|67.19|64.99|67.19|64.99|67.19|64.99|0
1635754940000|2021-11-01 08:22:20|67.11|64.91|67.15|64.95|67.15|64.95|67.11|64.91|0
1635754950000|2021-11-01 08:22:30|67.19|64.99|67.19|64.99|67.19|64.99|67.11|64.91|0
1635754960000|2021-11-01 08:22:40|67.15|64.95|67.15|64.95|67.19|64.99|67.15|64.95|0
1635754970000|2021-11-01 08:22:50|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1635754980000|2021-11-01 08:23:00|67.15|64.95|67.15|64.95|67.15|64.95|67.15|64.95|0
1635754990000|2021-11-01 08:23:10|67.19|64.99|67.19|64.99|67.19|64.99|67.19|64.99|0
1635755000000|2021-11-01 08:23:20|67.15|64.95|67.15|64.95|67.17|64.97|67.15|64.95|0
1635755010000|2021-11-01 08:23:30|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1635755020000|2021-11-01 08:23:40|67.13|64.93|67.15|64.95|67.15|64.95|67.13|64.93|0
1635755030000|2021-11-01 08:23:50|67.1|64.9|67.1|64.9|67.1|64.9|67.1|64.9|0
1635755040000|2021-11-01 08:24:00|67.06|64.86|67.06|64.86|67.06|64.86|67.06|64.86|0
1635755050000|2021-11-01 08:24:10|67.02|64.82|67.06|64.86|67.06|64.86|67.02|64.82|0
1635755060000|2021-11-01 08:24:20|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635755070000|2021-11-01 08:24:30|67.06|64.86|67.06|64.86|67.06|64.86|67.06|64.86|0
1635755090000|2021-11-01 08:24:50|67.1|64.9|67.1|64.9|67.1|64.9|67.1|64.9|0
1635755100000|2021-11-01 08:25:00|67.15|64.95|67.15|64.95|67.15|64.95|67.15|64.95|0
1635755110000|2021-11-01 08:25:10|67.1|64.9|67.06|64.86|67.1|64.9|67.06|64.86|0
1635755120000|2021-11-01 08:25:20|67.1|64.9|67.14|64.94|67.14|64.94|67.1|64.9|0
1635755130000|2021-11-01 08:25:30|67.13|64.93|67.19|64.99|67.19|64.99|67.13|64.93|0
1635755140000|2021-11-01 08:25:40|67.17|64.97|67.19|64.99|67.19|64.99|67.17|64.97|0
1635755150000|2021-11-01 08:25:50|67.23|65.03|67.23|65.03|67.23|65.03|67.19|64.99|0
1635755160000|2021-11-01 08:26:00|67.19|64.99|67.23|65.03|67.23|65.03|67.19|64.99|0
1635755170000|2021-11-01 08:26:10|67.19|64.99|67.23|65.03|67.23|65.03|67.19|64.99|0
1635755180000|2021-11-01 08:26:20|67.21|65.01|67.23|65.03|67.23|65.03|67.21|65.01|0
1635755190000|2021-11-01 08:26:30|67.25|65.05|67.23|65.03|67.25|65.05|67.23|65.03|0
1635755200000|2021-11-01 08:26:40|67.25|65.05|67.27|65.07|67.27|65.07|67.25|65.05|0
1635755210000|2021-11-01 08:26:50|67.25|65.05|67.27|65.07|67.27|65.07|67.23|65.03|0
1635755220000|2021-11-01 08:27:00|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635755230000|2021-11-01 08:27:10|67.27|65.07|67.23|65.03|67.27|65.07|67.23|65.03|0
1635755240000|2021-11-01 08:27:20|67.18|64.98|67.14|64.94|67.18|64.98|67.14|64.94|0
1635755250000|2021-11-01 08:27:30|67.18|64.98|67.14|64.94|67.18|64.98|67.14|64.94|0
1635755260000|2021-11-01 08:27:40|67.1|64.9|67.06|64.86|67.1|64.9|67.06|64.86|0
1635755270000|2021-11-01 08:27:50|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635755290000|2021-11-01 08:28:10|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635755300000|2021-11-01 08:28:20|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1635755310000|2021-11-01 08:28:30|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635755320000|2021-11-01 08:28:40|66.96|64.76|66.94|64.74|66.98|64.78|66.94|64.74|0
1635755330000|2021-11-01 08:28:50|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635755340000|2021-11-01 08:29:00|66.94|64.74|66.98|64.78|66.98|64.78|66.94|64.74|0
1635755350000|2021-11-01 08:29:10|67.02|64.82|67.06|64.86|67.06|64.86|67.02|64.82|0
1635755360000|2021-11-01 08:29:20|67.04|64.84|67.06|64.86|67.06|64.86|67.04|64.84|0
1635755370000|2021-11-01 08:29:30|67.04|64.84|67.02|64.82|67.04|64.84|67.02|64.82|0
1635755380000|2021-11-01 08:29:40|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635755390000|2021-11-01 08:29:50|67|64.8|66.98|64.78|67|64.8|66.98|64.78|0
1635755400000|2021-11-01 08:30:00|67.02|64.82|66.98|64.78|67.02|64.82|66.98|64.78|0
1635755410000|2021-11-01 08:30:10|66.94|64.74|66.9|64.7|66.94|64.74|66.9|64.7|0
1635755420000|2021-11-01 08:30:20|66.94|64.74|66.9|64.7|66.94|64.74|66.9|64.7|0
1635755430000|2021-11-01 08:30:30|66.88|64.68|66.9|64.7|66.9|64.7|66.86|64.66|0
1635755440000|2021-11-01 08:30:40|66.86|64.66|66.9|64.7|66.9|64.7|66.86|64.66|0
1635755450000|2021-11-01 08:30:50|66.86|64.66|66.86|64.66|66.86|64.66|66.86|64.66|0
1635755470000|2021-11-01 08:31:10|66.9|64.7|66.94|64.74|66.94|64.74|66.9|64.7|0
1635755480000|2021-11-01 08:31:20|66.96|64.76|66.9|64.7|66.98|64.78|66.9|64.7|0
1635755490000|2021-11-01 08:31:30|66.86|64.66|66.9|64.7|66.9|64.7|66.86|64.66|0
1635755500000|2021-11-01 08:31:40|66.86|64.66|66.9|64.7|66.9|64.7|66.86|64.66|0
1635755520000|2021-11-01 08:32:00|66.88|64.68|66.84|64.64|66.88|64.68|66.84|64.64|0
1635755530000|2021-11-01 08:32:10|66.86|64.66|66.9|64.7|66.9|64.7|66.86|64.66|0
1635755540000|2021-11-01 08:32:20|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635755550000|2021-11-01 08:32:30|66.9|64.7|66.86|64.66|66.9|64.7|66.86|64.66|0
1635755560000|2021-11-01 08:32:40|66.82|64.62|66.82|64.62|66.82|64.62|66.82|64.62|0
1635755570000|2021-11-01 08:32:50|66.86|64.66|66.86|64.66|66.86|64.66|66.86|64.66|0
1635755580000|2021-11-01 08:33:00|66.82|64.62|66.86|64.66|66.9|64.7|66.82|64.62|0
1635755590000|2021-11-01 08:33:10|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1635755600000|2021-11-01 08:33:20|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635755620000|2021-11-01 08:33:40|66.96|64.76|66.98|64.78|66.98|64.78|66.96|64.76|0
1635755630000|2021-11-01 08:33:50|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635755640000|2021-11-01 08:34:00|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635755660000|2021-11-01 08:34:20|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635755670000|2021-11-01 08:34:30|67.06|64.86|67.02|64.82|67.06|64.86|67.02|64.82|0
1635755680000|2021-11-01 08:34:40|67.06|64.86|67.06|64.86|67.06|64.86|67.02|64.82|0
1635755690000|2021-11-01 08:34:50|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635755700000|2021-11-01 08:35:00|67|64.8|66.98|64.78|67.02|64.82|66.98|64.78|0
1635755710000|2021-11-01 08:35:10|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635755730000|2021-11-01 08:35:30|66.96|64.76|66.98|64.78|66.98|64.78|66.96|64.76|0
1635755750000|2021-11-01 08:35:50|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635755760000|2021-11-01 08:36:00|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635755770000|2021-11-01 08:36:10|66.94|64.74|66.98|64.78|66.98|64.78|66.94|64.74|0
1635755780000|2021-11-01 08:36:20|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635755790000|2021-11-01 08:36:30|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1635755800000|2021-11-01 08:36:40|66.86|64.66|66.82|64.62|66.86|64.66|66.82|64.62|0
1635755810000|2021-11-01 08:36:50|66.84|64.64|66.86|64.66|66.86|64.66|66.82|64.62|0
1635755820000|2021-11-01 08:37:00|66.84|64.64|66.86|64.66|66.86|64.66|66.84|64.64|0
1635755830000|2021-11-01 08:37:10|66.82|64.62|66.77|64.57|66.82|64.62|66.77|64.57|0
1635755840000|2021-11-01 08:37:20|66.81|64.61|66.73|64.53|66.81|64.61|66.73|64.53|0
1635755880000|2021-11-01 08:38:00|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1635755890000|2021-11-01 08:38:10|66.73|64.53|66.69|64.49|66.73|64.53|66.69|64.49|0
1635755930000|2021-11-01 08:38:50|66.73|64.53|66.77|64.57|66.77|64.57|66.73|64.53|0
1635755940000|2021-11-01 08:39:00|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635755960000|2021-11-01 08:39:20|66.77|64.57|66.81|64.61|66.81|64.61|66.77|64.57|0
1635756020000|2021-11-01 08:40:20|66.85|64.65|66.85|64.65|66.85|64.65|66.85|64.65|0
1635756030000|2021-11-01 08:40:30|66.88|64.68|66.85|64.65|66.89|64.69|66.85|64.65|0
1635756060000|2021-11-01 08:41:00|66.81|64.61|66.79|64.59|66.81|64.61|66.77|64.57|0
1635756070000|2021-11-01 08:41:10|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635756080000|2021-11-01 08:41:20|66.85|64.65|66.85|64.65|66.85|64.65|66.85|64.65|0
1635756120000|2021-11-01 08:42:00|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635756130000|2021-11-01 08:42:10|66.81|64.61|66.77|64.57|66.81|64.61|66.77|64.57|0
1635756140000|2021-11-01 08:42:20|66.73|64.53|66.69|64.49|66.73|64.53|66.69|64.49|0
1635756150000|2021-11-01 08:42:30|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635756170000|2021-11-01 08:42:50|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635756180000|2021-11-01 08:43:00|66.79|64.59|66.77|64.57|66.79|64.59|66.73|64.53|0
1635756190000|2021-11-01 08:43:10|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635756210000|2021-11-01 08:43:30|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635756220000|2021-11-01 08:43:40|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635756230000|2021-11-01 08:43:50|66.77|64.57|66.73|64.53|66.77|64.57|66.73|64.53|0
1635756260000|2021-11-01 08:44:20|66.77|64.57|66.73|64.53|66.77|64.57|66.73|64.53|0
1635756280000|2021-11-01 08:44:40|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1635756300000|2021-11-01 08:45:00|66.73|64.53|66.69|64.49|66.73|64.53|66.69|64.49|0
1635756310000|2021-11-01 08:45:10|66.73|64.53|66.69|64.49|66.73|64.53|66.69|64.49|0
1635756320000|2021-11-01 08:45:20|66.71|64.51|66.73|64.53|66.73|64.53|66.71|64.51|0
1635756330000|2021-11-01 08:45:30|66.67|64.47|66.69|64.49|66.69|64.49|66.67|64.47|0
1635756340000|2021-11-01 08:45:40|66.73|64.53|66.73|64.53|66.73|64.53|66.69|64.49|0
1635756360000|2021-11-01 08:46:00|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1635756370000|2021-11-01 08:46:10|66.73|64.53|66.69|64.49|66.73|64.53|66.69|64.49|0
1635756380000|2021-11-01 08:46:20|66.73|64.53|66.77|64.57|66.77|64.57|66.73|64.53|0
1635756400000|2021-11-01 08:46:40|66.73|64.53|66.71|64.51|66.73|64.53|66.71|64.51|0
1635756410000|2021-11-01 08:46:50|66.69|64.49|66.73|64.53|66.73|64.53|66.69|64.49|0
1635756430000|2021-11-01 08:47:10|66.69|64.49|66.77|64.57|66.77|64.57|66.69|64.49|0
1635756440000|2021-11-01 08:47:20|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1635756450000|2021-11-01 08:47:30|66.65|64.45|66.65|64.45|66.69|64.49|66.65|64.45|0
1635756460000|2021-11-01 08:47:40|66.69|64.49|66.69|64.49|66.73|64.53|66.69|64.49|0
1635756490000|2021-11-01 08:48:10|66.73|64.53|66.73|64.53|66.75|64.55|66.73|64.53|0
1635756500000|2021-11-01 08:48:20|66.77|64.57|66.73|64.53|66.77|64.57|66.73|64.53|0
1635756520000|2021-11-01 08:48:40|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635756540000|2021-11-01 08:49:00|66.73|64.53|66.77|64.57|66.77|64.57|66.73|64.53|0
1635756570000|2021-11-01 08:49:30|66.81|64.61|66.77|64.57|66.81|64.61|66.77|64.57|0
1635756580000|2021-11-01 08:49:40|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635756600000|2021-11-01 08:50:00|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635756630000|2021-11-01 08:50:30|66.73|64.53|66.69|64.49|66.73|64.53|66.69|64.49|0
1635756650000|2021-11-01 08:50:50|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635756660000|2021-11-01 08:51:00|66.69|64.49|66.65|64.45|66.69|64.49|66.65|64.45|0
1635756670000|2021-11-01 08:51:10|66.69|64.49|66.73|64.53|66.73|64.53|66.69|64.49|0
1635756680000|2021-11-01 08:51:20|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1635756710000|2021-11-01 08:51:50|66.73|64.53|66.73|64.53|66.73|64.53|66.71|64.51|0
1635756720000|2021-11-01 08:52:00|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1635756740000|2021-11-01 08:52:20|66.65|64.45|66.69|64.49|66.69|64.49|66.65|64.45|0
1635756780000|2021-11-01 08:53:00|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635756800000|2021-11-01 08:53:20|66.67|64.47|66.65|64.45|66.67|64.47|66.65|64.45|0
1635756810000|2021-11-01 08:53:30|66.69|64.49|66.67|64.47|66.69|64.49|66.67|64.47|0
1635756820000|2021-11-01 08:53:40|66.69|64.49|66.65|64.45|66.69|64.49|66.65|64.45|0
1635756830000|2021-11-01 08:53:50|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635756840000|2021-11-01 08:54:00|66.65|64.45|66.65|64.45|66.65|64.45|66.61|64.41|0
1635756860000|2021-11-01 08:54:20|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635756870000|2021-11-01 08:54:30|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635756880000|2021-11-01 08:54:40|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635756890000|2021-11-01 08:54:50|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1635756910000|2021-11-01 08:55:10|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635756950000|2021-11-01 08:55:50|66.64|64.44|66.64|64.44|66.64|64.44|66.64|64.44|0
1635756970000|2021-11-01 08:56:10|66.69|64.49|66.64|64.44|66.69|64.49|66.64|64.44|0
1635756980000|2021-11-01 08:56:20|66.67|64.47|66.64|64.44|66.67|64.47|66.64|64.44|0
1635757000000|2021-11-01 08:56:40|66.63|64.43|66.6|64.4|66.63|64.43|66.6|64.4|0
1635757010000|2021-11-01 08:56:50|66.68|64.48|66.68|64.48|66.68|64.48|66.68|64.48|0
1635757030000|2021-11-01 08:57:10|66.64|64.44|66.68|64.48|66.68|64.48|66.64|64.44|0
1635757060000|2021-11-01 08:57:40|66.64|64.44|66.68|64.48|66.68|64.48|66.64|64.44|0
1635757070000|2021-11-01 08:57:50|66.64|64.44|66.64|64.44|66.64|64.44|66.64|64.44|0
1635757080000|2021-11-01 08:58:00|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1635757100000|2021-11-01 08:58:20|66.56|64.36|66.56|64.36|66.56|64.36|66.56|64.36|0
1635757110000|2021-11-01 08:58:30|66.6|64.4|66.56|64.36|66.6|64.4|66.56|64.36|0
1635757140000|2021-11-01 08:59:00|66.52|64.32|66.56|64.36|66.56|64.36|66.52|64.32|0
1635757150000|2021-11-01 08:59:10|66.52|64.32|66.52|64.32|66.52|64.32|66.52|64.32|0
1635757200000|2021-11-01 09:00:00|66.56|64.36|66.52|64.32|66.56|64.36|66.52|64.32|0
1635757210000|2021-11-01 09:00:10|66.48|64.28|66.52|64.32|66.52|64.32|66.48|64.28|0
1635757220000|2021-11-01 09:00:20|66.48|64.28|66.52|64.32|66.52|64.32|66.48|64.28|0
1635757230000|2021-11-01 09:00:30|66.48|64.28|66.52|64.32|66.52|64.32|66.48|64.28|0
1635757240000|2021-11-01 09:00:40|66.48|64.28|66.56|64.36|66.56|64.36|66.48|64.28|0
1635757250000|2021-11-01 09:00:50|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1635757260000|2021-11-01 09:01:00|66.64|64.44|66.6|64.4|66.64|64.44|66.6|64.4|0
1635757270000|2021-11-01 09:01:10|66.56|64.36|66.56|64.36|66.56|64.36|66.56|64.36|0
1635757290000|2021-11-01 09:01:30|66.6|64.4|66.6|64.4|66.6|64.4|66.58|64.38|0
1635757300000|2021-11-01 09:01:40|66.56|64.36|66.56|64.36|66.56|64.36|66.56|64.36|0
1635757310000|2021-11-01 09:01:50|66.52|64.32|66.52|64.32|66.52|64.32|66.52|64.32|0
1635757330000|2021-11-01 09:02:10|66.48|64.28|66.48|64.28|66.48|64.28|66.48|64.28|0
1635757340000|2021-11-01 09:02:20|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1635757380000|2021-11-01 09:03:00|66.36|64.16|66.36|64.16|66.36|64.16|66.36|64.16|0
1635757390000|2021-11-01 09:03:10|66.4|64.2|66.32|64.12|66.4|64.2|66.32|64.12|0
1635757400000|2021-11-01 09:03:20|66.36|64.16|66.36|64.16|66.36|64.16|66.36|64.16|0
1635757440000|2021-11-01 09:04:00|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1635757460000|2021-11-01 09:04:20|66.36|64.16|66.28|64.08|66.36|64.16|66.28|64.08|0
1635757470000|2021-11-01 09:04:30|66.24|64.04|66.24|64.04|66.24|64.04|66.24|64.04|0
1635757500000|2021-11-01 09:05:00|66.28|64.08|66.16|63.96|66.28|64.08|66.16|63.96|0
1635757510000|2021-11-01 09:05:10|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1635757520000|2021-11-01 09:05:20|66.16|63.96|66.12|63.92|66.16|63.96|66.12|63.92|0
1635757530000|2021-11-01 09:05:30|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1635757540000|2021-11-01 09:05:40|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1635757550000|2021-11-01 09:05:50|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1635757560000|2021-11-01 09:06:00|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1635757570000|2021-11-01 09:06:10|66.16|63.96|66.12|63.92|66.16|63.96|66.12|63.92|0
1635757580000|2021-11-01 09:06:20|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1635757590000|2021-11-01 09:06:30|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1635757610000|2021-11-01 09:06:50|66.08|63.88|66.12|63.92|66.12|63.92|66.08|63.88|0
1635757620000|2021-11-01 09:07:00|66.1|63.9|66.08|63.88|66.12|63.92|66.08|63.88|0
1635757630000|2021-11-01 09:07:10|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1635757670000|2021-11-01 09:07:50|66.08|63.88|66.12|63.92|66.12|63.92|66.08|63.88|0
1635757680000|2021-11-01 09:08:00|66.08|63.88|66.12|63.92|66.12|63.92|66.08|63.88|0
1635757720000|2021-11-01 09:08:40|66.08|63.88|66.08|63.88|66.08|63.88|66.04|63.84|0
1635757730000|2021-11-01 09:08:50|66.12|63.92|66.12|63.92|66.12|63.92|66.12|63.92|0
1635757740000|2021-11-01 09:09:00|66.1|63.9|66.12|63.92|66.12|63.92|66.08|63.88|0
1635757760000|2021-11-01 09:09:20|66.1|63.9|66.08|63.88|66.12|63.92|66.08|63.88|0
1635757770000|2021-11-01 09:09:30|66.04|63.84|66.08|63.88|66.08|63.88|66.04|63.84|0
1635757790000|2021-11-01 09:09:50|66.06|63.86|66.04|63.84|66.06|63.86|66.04|63.84|0
1635757800000|2021-11-01 09:10:00|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635757810000|2021-11-01 09:10:10|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635757820000|2021-11-01 09:10:20|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1635757840000|2021-11-01 09:10:40|66.1|63.9|66.07|63.87|66.1|63.9|66.07|63.87|0
1635757850000|2021-11-01 09:10:50|66.11|63.91|65.99|63.79|66.11|63.91|65.99|63.79|0
1635757870000|2021-11-01 09:11:10|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1635757880000|2021-11-01 09:11:20|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1635757900000|2021-11-01 09:11:40|66.03|63.83|66.07|63.87|66.07|63.87|66.03|63.83|0
1635757910000|2021-11-01 09:11:50|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1635757930000|2021-11-01 09:12:10|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1635757940000|2021-11-01 09:12:20|66.11|63.91|66.19|63.99|66.19|63.99|66.11|63.91|0
1635757980000|2021-11-01 09:13:00|66.23|64.03|66.23|64.03|66.23|64.03|66.23|64.03|0
1635757990000|2021-11-01 09:13:10|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1635758000000|2021-11-01 09:13:20|66.17|63.97|66.19|63.99|66.19|63.99|66.17|63.97|0
1635758010000|2021-11-01 09:13:30|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1635758020000|2021-11-01 09:13:40|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1635758050000|2021-11-01 09:14:10|66.15|63.95|66.19|63.99|66.19|63.99|66.15|63.95|0
1635758060000|2021-11-01 09:14:20|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1635758070000|2021-11-01 09:14:30|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1635758090000|2021-11-01 09:14:50|66.17|63.97|66.19|63.99|66.19|63.99|66.17|63.97|0
1635758110000|2021-11-01 09:15:10|66.21|64.01|66.19|63.99|66.23|64.03|66.19|63.99|0
1635758120000|2021-11-01 09:15:20|66.23|64.03|66.23|64.03|66.23|64.03|66.23|64.03|0
1635758150000|2021-11-01 09:15:50|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1635758160000|2021-11-01 09:16:00|66.23|64.03|66.23|64.03|66.23|64.03|66.23|64.03|0
1635758250000|2021-11-01 09:17:30|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1635758260000|2021-11-01 09:17:40|66.23|64.03|66.23|64.03|66.23|64.03|66.23|64.03|0
1635758270000|2021-11-01 09:17:50|66.27|64.07|66.31|64.11|66.31|64.11|66.27|64.07|0
1635758290000|2021-11-01 09:18:10|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1635758320000|2021-11-01 09:18:40|66.31|64.11|66.27|64.07|66.31|64.11|66.27|64.07|0
1635758340000|2021-11-01 09:19:00|66.29|64.09|66.25|64.05|66.29|64.09|66.25|64.05|0
1635758350000|2021-11-01 09:19:10|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1635758400000|2021-11-01 09:20:00|66.31|64.11|66.27|64.07|66.31|64.11|66.27|64.07|0
1635758410000|2021-11-01 09:20:10|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1635758420000|2021-11-01 09:20:20|66.49|64.29|66.49|64.29|66.51|64.31|66.49|64.29|0
1635758450000|2021-11-01 09:20:50|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635758460000|2021-11-01 09:21:00|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635758470000|2021-11-01 09:21:10|66.53|64.33|66.57|64.37|66.57|64.37|66.53|64.33|0
1635758480000|2021-11-01 09:21:20|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635758490000|2021-11-01 09:21:30|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635758590000|2021-11-01 09:23:10|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635758600000|2021-11-01 09:23:20|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635758630000|2021-11-01 09:23:50|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635758730000|2021-11-01 09:25:30|66.49|64.29|66.53|64.33|66.53|64.33|66.49|64.29|0
1635758750000|2021-11-01 09:25:50|66.55|64.35|66.57|64.37|66.57|64.37|66.55|64.35|0
1635758770000|2021-11-01 09:26:10|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635758780000|2021-11-01 09:26:20|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635758800000|2021-11-01 09:26:40|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635758810000|2021-11-01 09:26:50|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635758820000|2021-11-01 09:27:00|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635758830000|2021-11-01 09:27:10|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635758840000|2021-11-01 09:27:20|66.69|64.49|66.65|64.45|66.69|64.49|66.65|64.45|0
1635758870000|2021-11-01 09:27:50|66.69|64.49|66.65|64.45|66.69|64.49|66.65|64.45|0
1635758880000|2021-11-01 09:28:00|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635758890000|2021-11-01 09:28:10|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1635758900000|2021-11-01 09:28:20|66.61|64.41|66.63|64.43|66.63|64.43|66.61|64.41|0
1635758910000|2021-11-01 09:28:30|66.61|64.41|66.65|64.45|66.65|64.45|66.61|64.41|0
1635758920000|2021-11-01 09:28:40|66.63|64.43|66.61|64.41|66.63|64.43|66.61|64.41|0
1635758950000|2021-11-01 09:29:10|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635758980000|2021-11-01 09:29:40|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635759010000|2021-11-01 09:30:10|66.51|64.31|66.51|64.31|66.51|64.31|66.51|64.31|0
1635759020000|2021-11-01 09:30:20|66.49|64.29|66.53|64.33|66.53|64.33|66.49|64.29|0
1635759030000|2021-11-01 09:30:30|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635759040000|2021-11-01 09:30:40|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635759060000|2021-11-01 09:31:00|66.65|64.45|66.61|64.41|66.65|64.45|66.61|64.41|0
1635759100000|2021-11-01 09:31:40|66.57|64.37|66.61|64.41|66.61|64.41|66.57|64.37|0
1635759120000|2021-11-01 09:32:00|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635759130000|2021-11-01 09:32:10|66.61|64.41|66.57|64.37|66.61|64.41|66.57|64.37|0
1635759200000|2021-11-01 09:33:20|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635759210000|2021-11-01 09:33:30|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635759240000|2021-11-01 09:34:00|66.53|64.33|66.57|64.37|66.57|64.37|66.53|64.33|0
1635759250000|2021-11-01 09:34:10|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635759260000|2021-11-01 09:34:20|66.55|64.35|66.53|64.33|66.55|64.35|66.53|64.33|0
1635759270000|2021-11-01 09:34:30|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1635759290000|2021-11-01 09:34:50|66.45|64.25|66.49|64.29|66.49|64.29|66.45|64.25|0
1635759300000|2021-11-01 09:35:00|66.53|64.33|66.57|64.37|66.57|64.37|66.53|64.33|0
1635759320000|2021-11-01 09:35:20|66.61|64.41|66.57|64.37|66.61|64.41|66.57|64.37|0
1635759340000|2021-11-01 09:35:40|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635759370000|2021-11-01 09:36:10|66.49|64.29|66.53|64.33|66.53|64.33|66.49|64.29|0
1635759380000|2021-11-01 09:36:20|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1635759390000|2021-11-01 09:36:30|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1635759400000|2021-11-01 09:36:40|66.49|64.29|66.48|64.28|66.49|64.29|66.48|64.28|0
1635759410000|2021-11-01 09:36:50|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1635759420000|2021-11-01 09:37:00|66.47|64.27|66.44|64.24|66.48|64.28|66.44|64.24|0
1635759440000|2021-11-01 09:37:20|66.4|64.2|66.44|64.24|66.44|64.24|66.4|64.2|0
1635759450000|2021-11-01 09:37:30|65.69|63.49|65.69|63.49|65.69|63.49|65.69|63.49|0
1635759470000|2021-11-01 09:37:50|65.73|63.53|65.73|63.53|65.73|63.53|65.73|63.53|0
1635759520000|2021-11-01 09:38:40|65.69|63.49|65.69|63.49|65.69|63.49|65.69|63.49|0
1635759560000|2021-11-01 09:39:20|65.73|63.53|65.77|63.57|65.77|63.57|65.73|63.53|0
1635759570000|2021-11-01 09:39:30|65.73|63.53|65.73|63.53|65.73|63.53|65.73|63.53|0
1635759590000|2021-11-01 09:39:50|65.69|63.49|65.73|63.53|65.73|63.53|65.69|63.49|0
1635759600000|2021-11-01 09:40:00|65.69|63.49|65.69|63.49|65.69|63.49|65.69|63.49|0
1635759620000|2021-11-01 09:40:20|65.68|63.48|65.68|63.48|65.68|63.48|65.68|63.48|0
1635759630000|2021-11-01 09:40:30|65.73|63.53|65.68|63.48|65.73|63.53|65.68|63.48|0
1635759640000|2021-11-01 09:40:40|65.72|63.52|65.68|63.48|65.72|63.52|65.68|63.48|0
1635759650000|2021-11-01 09:40:50|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1635759690000|2021-11-01 09:41:30|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635759700000|2021-11-01 09:41:40|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635759740000|2021-11-01 09:42:20|65.84|63.64|65.8|63.6|65.84|63.64|65.8|63.6|0
1635759750000|2021-11-01 09:42:30|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635759760000|2021-11-01 09:42:40|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635759860000|2021-11-01 09:44:20|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1635759870000|2021-11-01 09:44:30|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635759880000|2021-11-01 09:44:40|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635759900000|2021-11-01 09:45:00|65.84|63.64|65.8|63.6|65.84|63.64|65.8|63.6|0
1635759920000|2021-11-01 09:45:20|65.84|63.64|65.88|63.68|65.88|63.68|65.84|63.64|0
1635759930000|2021-11-01 09:45:30|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1635759990000|2021-11-01 09:46:30|65.9|63.7|65.88|63.68|65.92|63.72|65.88|63.68|0
1635760010000|2021-11-01 09:46:50|65.84|63.64|65.88|63.68|65.88|63.68|65.84|63.64|0
1635760020000|2021-11-01 09:47:00|65.92|63.72|65.92|63.72|65.96|63.76|65.92|63.72|0
1635760090000|2021-11-01 09:48:10|65.88|63.68|65.92|63.72|65.92|63.72|65.88|63.68|0
1635760100000|2021-11-01 09:48:20|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1635760140000|2021-11-01 09:49:00|65.92|63.72|65.88|63.68|65.92|63.72|65.88|63.68|0
1635760170000|2021-11-01 09:49:30|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635760190000|2021-11-01 09:49:50|65.88|63.68|65.84|63.64|65.88|63.68|65.84|63.64|0
1635760200000|2021-11-01 09:50:00|65.88|63.68|65.84|63.64|65.88|63.68|65.84|63.64|0
1635760230000|2021-11-01 09:50:30|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635760240000|2021-11-01 09:50:40|65.84|63.64|65.88|63.68|65.88|63.68|65.84|63.64|0
1635760250000|2021-11-01 09:50:50|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635760270000|2021-11-01 09:51:10|65.8|63.6|65.84|63.64|65.84|63.64|65.8|63.6|0
1635760280000|2021-11-01 09:51:20|65.88|63.68|65.84|63.64|65.88|63.68|65.84|63.64|0
1635760290000|2021-11-01 09:51:30|65.88|63.68|65.84|63.64|65.88|63.68|65.84|63.64|0
1635760300000|2021-11-01 09:51:40|65.88|63.68|65.88|63.68|65.88|63.68|65.84|63.64|0
1635760310000|2021-11-01 09:51:50|65.84|63.64|65.88|63.68|65.88|63.68|65.84|63.64|0
1635760320000|2021-11-01 09:52:00|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635760370000|2021-11-01 09:52:50|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635760380000|2021-11-01 09:53:00|65.84|63.64|65.8|63.6|65.84|63.64|65.8|63.6|0
1635760400000|2021-11-01 09:53:20|65.82|63.62|65.82|63.62|65.82|63.62|65.82|63.62|0
1635760410000|2021-11-01 09:53:30|65.84|63.64|65.84|63.64|65.88|63.68|65.84|63.64|0
1635760440000|2021-11-01 09:54:00|65.82|63.62|65.84|63.64|65.84|63.64|65.82|63.62|0
1635760450000|2021-11-01 09:54:10|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1635760510000|2021-11-01 09:55:10|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1635760520000|2021-11-01 09:55:20|65.88|63.68|65.88|63.68|65.92|63.72|65.88|63.68|0
1635760530000|2021-11-01 09:55:30|65.86|63.66|65.84|63.64|65.86|63.66|65.84|63.64|0
1635760550000|2021-11-01 09:55:50|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1635760610000|2021-11-01 09:56:50|65.84|63.64|65.84|63.64|65.88|63.68|65.84|63.64|0
1635760650000|2021-11-01 09:57:30|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1635760670000|2021-11-01 09:57:50|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635760680000|2021-11-01 09:58:00|65.88|63.68|65.84|63.64|65.88|63.68|65.84|63.64|0
1635760700000|2021-11-01 09:58:20|65.8|63.6|65.8|63.6|65.84|63.64|65.8|63.6|0
1635760730000|2021-11-01 09:58:50|65.76|63.56|65.78|63.58|65.78|63.58|65.76|63.56|0
1635760740000|2021-11-01 09:59:00|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635760760000|2021-11-01 09:59:20|65.76|63.56|65.8|63.6|65.8|63.6|65.76|63.56|0
1635760790000|2021-11-01 09:59:50|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635760830000|2021-11-01 10:00:30|65.8|63.6|65.84|63.64|65.84|63.64|65.8|63.6|0
1635760850000|2021-11-01 10:00:50|65.86|63.66|65.84|63.64|65.88|63.68|65.84|63.64|0
1635760880000|2021-11-01 10:01:20|65.8|63.6|65.82|63.62|65.82|63.62|65.8|63.6|0
1635760890000|2021-11-01 10:01:30|65.84|63.64|65.8|63.6|65.84|63.64|65.8|63.6|0
1635760900000|2021-11-01 10:01:40|65.84|63.64|65.8|63.6|65.84|63.64|65.8|63.6|0
1635760910000|2021-11-01 10:01:50|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1635760920000|2021-11-01 10:02:00|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635760940000|2021-11-01 10:02:20|65.8|63.6|65.76|63.56|65.8|63.6|65.76|63.56|0
1635760950000|2021-11-01 10:02:30|65.8|63.6|65.76|63.56|65.8|63.6|65.76|63.56|0
1635760960000|2021-11-01 10:02:40|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635760990000|2021-11-01 10:03:10|65.76|63.56|65.8|63.6|65.8|63.6|65.76|63.56|0
1635761000000|2021-11-01 10:03:20|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635761010000|2021-11-01 10:03:30|65.8|63.6|65.75|63.55|65.8|63.6|65.75|63.55|0
1635761020000|2021-11-01 10:03:40|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1635761030000|2021-11-01 10:03:50|65.75|63.55|65.75|63.55|65.79|63.59|65.75|63.55|0
1635761050000|2021-11-01 10:04:10|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1635761090000|2021-11-01 10:04:50|65.83|63.63|65.79|63.59|65.83|63.63|65.79|63.59|0
1635761100000|2021-11-01 10:05:00|65.83|63.63|65.79|63.59|65.83|63.63|65.79|63.59|0
1635761120000|2021-11-01 10:05:20|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635761130000|2021-11-01 10:05:30|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635761140000|2021-11-01 10:05:40|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635761150000|2021-11-01 10:05:50|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1635761160000|2021-11-01 10:06:00|65.83|63.63|65.79|63.59|65.83|63.63|65.79|63.59|0
1635761190000|2021-11-01 10:06:30|65.75|63.55|65.79|63.59|65.79|63.59|65.75|63.55|0
1635761200000|2021-11-01 10:06:40|65.75|63.55|65.79|63.59|65.79|63.59|65.75|63.55|0
1635761280000|2021-11-01 10:08:00|65.75|63.55|65.79|63.59|65.79|63.59|65.75|63.55|0
1635761300000|2021-11-01 10:08:20|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635761310000|2021-11-01 10:08:30|65.79|63.59|65.75|63.55|65.79|63.59|65.75|63.55|0
1635761340000|2021-11-01 10:09:00|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635761350000|2021-11-01 10:09:10|65.75|63.55|65.71|63.51|65.75|63.55|65.71|63.51|0
1635761370000|2021-11-01 10:09:30|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635761390000|2021-11-01 10:09:50|65.71|63.51|65.75|63.55|65.75|63.55|65.71|63.51|0
1635761410000|2021-11-01 10:10:10|65.73|63.53|65.77|63.57|65.77|63.57|65.73|63.53|0
1635761420000|2021-11-01 10:10:20|65.75|63.55|65.79|63.59|65.79|63.59|65.75|63.55|0
1635761430000|2021-11-01 10:10:30|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635761440000|2021-11-01 10:10:40|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635761450000|2021-11-01 10:10:50|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635761480000|2021-11-01 10:11:20|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635761520000|2021-11-01 10:12:00|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1635761530000|2021-11-01 10:12:10|65.63|63.43|65.67|63.47|65.67|63.47|65.63|63.43|0
1635761550000|2021-11-01 10:12:30|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635761560000|2021-11-01 10:12:40|65.75|63.55|65.71|63.51|65.75|63.55|65.71|63.51|0
1635761580000|2021-11-01 10:13:00|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635761590000|2021-11-01 10:13:10|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635761600000|2021-11-01 10:13:20|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1635761640000|2021-11-01 10:14:00|65.71|63.51|65.67|63.47|65.71|63.51|65.67|63.47|0
1635761670000|2021-11-01 10:14:30|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635761680000|2021-11-01 10:14:40|65.69|63.49|65.69|63.49|65.69|63.49|65.69|63.49|0
1635761690000|2021-11-01 10:14:50|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1635761700000|2021-11-01 10:15:00|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635761730000|2021-11-01 10:15:30|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635761740000|2021-11-01 10:15:40|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635761760000|2021-11-01 10:16:00|65.75|63.55|65.71|63.51|65.75|63.55|65.71|63.51|0
1635761800000|2021-11-01 10:16:40|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635761820000|2021-11-01 10:17:00|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635761830000|2021-11-01 10:17:10|65.67|63.47|65.71|63.51|65.71|63.51|65.67|63.47|0
1635761860000|2021-11-01 10:17:40|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1635761870000|2021-11-01 10:17:50|65.63|63.43|65.63|63.43|65.63|63.43|65.63|63.43|0
1635761880000|2021-11-01 10:18:00|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1635761910000|2021-11-01 10:18:30|65.63|63.43|65.59|63.39|65.63|63.43|65.59|63.39|0
1635761930000|2021-11-01 10:18:50|65.63|63.43|65.59|63.39|65.63|63.43|65.59|63.39|0
1635761960000|2021-11-01 10:19:20|65.55|63.35|65.59|63.39|65.59|63.39|65.55|63.35|0
1635761970000|2021-11-01 10:19:30|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1635761980000|2021-11-01 10:19:40|65.53|63.33|65.51|63.31|65.53|63.33|65.51|63.31|0
1635762000000|2021-11-01 10:20:00|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1635762010000|2021-11-01 10:20:10|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1635762030000|2021-11-01 10:20:30|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1635762040000|2021-11-01 10:20:40|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1635762100000|2021-11-01 10:21:40|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1635762110000|2021-11-01 10:21:50|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1635762120000|2021-11-01 10:22:00|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1635762130000|2021-11-01 10:22:10|65.51|63.31|65.51|63.31|65.55|63.35|65.51|63.31|0
1635762140000|2021-11-01 10:22:20|65.55|63.35|65.53|63.33|65.55|63.35|65.53|63.33|0
1635762150000|2021-11-01 10:22:30|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1635762180000|2021-11-01 10:23:00|65.55|63.35|65.51|63.31|65.55|63.35|65.51|63.31|0
1635762190000|2021-11-01 10:23:10|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1635762200000|2021-11-01 10:23:20|65.59|63.39|65.59|63.39|65.59|63.39|65.59|63.39|0
1635762230000|2021-11-01 10:23:50|65.55|63.35|65.59|63.39|65.59|63.39|65.55|63.35|0
1635762240000|2021-11-01 10:24:00|65.57|63.37|65.59|63.39|65.59|63.39|65.57|63.37|0
1635762280000|2021-11-01 10:24:40|65.61|63.41|65.59|63.39|65.63|63.43|65.59|63.39|0
1635762290000|2021-11-01 10:24:50|65.63|63.43|65.63|63.43|65.63|63.43|65.63|63.43|0
1635762300000|2021-11-01 10:25:00|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1635762310000|2021-11-01 10:25:10|65.71|63.51|65.69|63.49|65.71|63.51|65.69|63.49|0
1635762320000|2021-11-01 10:25:20|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1635762330000|2021-11-01 10:25:30|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635762350000|2021-11-01 10:25:50|65.73|63.53|65.75|63.55|65.75|63.55|65.73|63.53|0
1635762370000|2021-11-01 10:26:10|65.74|63.54|65.74|63.54|65.79|63.59|65.74|63.54|0
1635762380000|2021-11-01 10:26:20|65.77|63.57|65.78|63.58|65.78|63.58|65.77|63.57|0
1635762400000|2021-11-01 10:26:40|65.82|63.62|65.82|63.62|65.82|63.62|65.81|63.61|0
1635762410000|2021-11-01 10:26:50|65.78|63.58|65.74|63.54|65.78|63.58|65.74|63.54|0
1635762420000|2021-11-01 10:27:00|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1635762430000|2021-11-01 10:27:10|65.74|63.54|65.78|63.58|65.78|63.58|65.74|63.54|0
1635762440000|2021-11-01 10:27:20|65.74|63.54|65.74|63.54|65.74|63.54|65.74|63.54|0
1635762490000|2021-11-01 10:28:10|65.72|63.52|65.74|63.54|65.74|63.54|65.72|63.52|0
1635762510000|2021-11-01 10:28:30|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1635762520000|2021-11-01 10:28:40|65.74|63.54|65.74|63.54|65.74|63.54|65.74|63.54|0
1635762550000|2021-11-01 10:29:10|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1635762600000|2021-11-01 10:30:00|65.74|63.54|65.78|63.58|65.78|63.58|65.74|63.54|0
1635762670000|2021-11-01 10:31:10|65.74|63.54|65.7|63.5|65.74|63.54|65.7|63.5|0
1635762680000|2021-11-01 10:31:20|65.74|63.54|65.74|63.54|65.74|63.54|65.74|63.54|0
1635762690000|2021-11-01 10:31:30|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1635762710000|2021-11-01 10:31:50|65.74|63.54|65.7|63.5|65.74|63.54|65.7|63.5|0
1635762770000|2021-11-01 10:32:50|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1635762780000|2021-11-01 10:33:00|65.62|63.42|65.66|63.46|65.66|63.46|65.62|63.42|0
1635762820000|2021-11-01 10:33:40|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1635762830000|2021-11-01 10:33:50|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1635762860000|2021-11-01 10:34:20|65.7|63.5|65.66|63.46|65.7|63.5|65.66|63.46|0
1635762910000|2021-11-01 10:35:10|65.62|63.42|65.66|63.46|65.66|63.46|65.62|63.42|0
1635762920000|2021-11-01 10:35:20|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1635762950000|2021-11-01 10:35:50|65.58|63.38|65.58|63.38|65.58|63.38|65.58|63.38|0
1635762960000|2021-11-01 10:36:00|65.54|63.34|65.54|63.34|65.54|63.34|65.54|63.34|0
1635763010000|2021-11-01 10:36:50|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1635763050000|2021-11-01 10:37:30|65.58|63.38|65.58|63.38|65.58|63.38|65.58|63.38|0
1635763060000|2021-11-01 10:37:40|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1635763200000|2021-11-01 10:40:00|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1635763210000|2021-11-01 10:40:10|65.64|63.44|65.62|63.42|65.64|63.44|65.62|63.42|0
1635763270000|2021-11-01 10:41:10|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1635763280000|2021-11-01 10:41:20|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1635763300000|2021-11-01 10:41:40|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1635763310000|2021-11-01 10:41:50|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1635763320000|2021-11-01 10:42:00|65.66|63.46|65.7|63.5|65.7|63.5|65.66|63.46|0
1635763330000|2021-11-01 10:42:10|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1635763430000|2021-11-01 10:43:50|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1635763510000|2021-11-01 10:45:10|65.66|63.46|65.7|63.5|65.7|63.5|65.66|63.46|0
1635763590000|2021-11-01 10:46:30|65.66|63.46|65.66|63.46|65.66|63.46|65.66|63.46|0
1635763670000|2021-11-01 10:47:50|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1635763680000|2021-11-01 10:48:00|65.58|63.38|65.58|63.38|65.58|63.38|65.58|63.38|0
1635763700000|2021-11-01 10:48:20|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1635763720000|2021-11-01 10:48:40|65.58|63.38|65.61|63.41|65.61|63.41|65.58|63.38|0
1635763740000|2021-11-01 10:49:00|65.57|63.37|65.57|63.37|65.57|63.37|65.57|63.37|0
1635763760000|2021-11-01 10:49:20|65.61|63.41|65.61|63.41|65.61|63.41|65.61|63.41|0
1635763770000|2021-11-01 10:49:30|65.6|63.4|65.61|63.41|65.61|63.41|65.6|63.4|0
1635763780000|2021-11-01 10:49:40|65.57|63.37|65.57|63.37|65.57|63.37|65.57|63.37|0
1635763860000|2021-11-01 10:51:00|65.61|63.41|65.61|63.41|65.61|63.41|65.61|63.41|0
1635763870000|2021-11-01 10:51:10|65.57|63.37|65.57|63.37|65.57|63.37|65.57|63.37|0
1635763930000|2021-11-01 10:52:10|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1635763940000|2021-11-01 10:52:20|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1635763950000|2021-11-01 10:52:30|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1635763960000|2021-11-01 10:52:40|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1635763990000|2021-11-01 10:53:10|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1635764000000|2021-11-01 10:53:20|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1635764040000|2021-11-01 10:54:00|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1635764050000|2021-11-01 10:54:10|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1635764060000|2021-11-01 10:54:20|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1635764080000|2021-11-01 10:54:40|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1635764100000|2021-11-01 10:55:00|65.45|63.25|65.45|63.25|65.49|63.29|65.45|63.25|0
1635764110000|2021-11-01 10:55:10|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1635764150000|2021-11-01 10:55:50|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1635764170000|2021-11-01 10:56:10|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1635764220000|2021-11-01 10:57:00|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1635764230000|2021-11-01 10:57:10|65.49|63.29|65.49|63.29|65.49|63.29|65.49|63.29|0
1635764240000|2021-11-01 10:57:20|65.47|63.27|65.49|63.29|65.49|63.29|65.47|63.27|0
1635764300000|2021-11-01 10:58:20|65.45|63.25|65.45|63.25|65.45|63.25|65.45|63.25|0
1635764340000|2021-11-01 10:59:00|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1635764380000|2021-11-01 10:59:40|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1635764430000|2021-11-01 11:00:30|65.41|63.21|65.41|63.21|65.41|63.21|65.41|63.21|0
1635764450000|2021-11-01 11:00:50|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1635764490000|2021-11-01 11:01:30|65.35|63.15|65.33|63.13|65.35|63.15|65.33|63.13|0
1635764510000|2021-11-01 11:01:50|65.29|63.09|65.33|63.13|65.33|63.13|65.29|63.09|0
1635764560000|2021-11-01 11:02:40|65.37|63.17|65.37|63.17|65.37|63.17|65.37|63.17|0
1635764620000|2021-11-01 11:03:40|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1635764640000|2021-11-01 11:04:00|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1635764650000|2021-11-01 11:04:10|65.31|63.11|65.33|63.13|65.33|63.13|65.31|63.11|0
1635764660000|2021-11-01 11:04:20|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1635764670000|2021-11-01 11:04:30|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1635764680000|2021-11-01 11:04:40|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1635764690000|2021-11-01 11:04:50|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1635764730000|2021-11-01 11:05:30|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1635764750000|2021-11-01 11:05:50|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1635764760000|2021-11-01 11:06:00|65.21|63.01|65.21|63.01|65.21|63.01|65.21|63.01|0
1635764790000|2021-11-01 11:06:30|65.23|63.03|65.25|63.05|65.25|63.05|65.23|63.03|0
1635764800000|2021-11-01 11:06:40|65.21|63.01|65.21|63.01|65.21|63.01|65.21|63.01|0
1635764810000|2021-11-01 11:06:50|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1635764820000|2021-11-01 11:07:00|65.23|63.03|65.25|63.05|65.25|63.05|65.23|63.03|0
1635764890000|2021-11-01 11:08:10|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1635764900000|2021-11-01 11:08:20|65.25|63.05|65.25|63.05|65.25|63.05|65.25|63.05|0
1635765080000|2021-11-01 11:11:20|65.29|63.09|65.29|63.09|65.29|63.09|65.29|63.09|0
1635765140000|2021-11-01 11:12:20|65.25|63.05|65.29|63.09|65.29|63.09|65.25|63.05|0
1635765150000|2021-11-01 11:12:30|65.33|63.13|65.33|63.13|65.33|63.13|65.33|63.13|0
1635765160000|2021-11-01 11:12:40|65.32|63.12|65.32|63.12|65.32|63.12|65.32|63.12|0
1635765200000|2021-11-01 11:13:20|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1635765240000|2021-11-01 11:14:00|65.4|63.2|65.4|63.2|65.4|63.2|65.4|63.2|0
1635765350000|2021-11-01 11:15:50|65.44|63.24|65.44|63.24|65.44|63.24|65.44|63.24|0
1635765360000|2021-11-01 11:16:00|65.48|63.28|65.48|63.28|65.48|63.28|65.48|63.28|0
1635765370000|2021-11-01 11:16:10|65.44|63.24|65.44|63.24|65.44|63.24|65.44|63.24|0
1635765380000|2021-11-01 11:16:20|65.48|63.28|65.48|63.28|65.48|63.28|65.48|63.28|0
1635765400000|2021-11-01 11:16:40|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1635765440000|2021-11-01 11:17:20|65.48|63.28|65.48|63.28|65.48|63.28|65.48|63.28|0
1635765460000|2021-11-01 11:17:40|65.44|63.24|65.48|63.28|65.48|63.28|65.44|63.24|0
1635765480000|2021-11-01 11:18:00|65.44|63.24|65.44|63.24|65.44|63.24|65.44|63.24|0
1635765500000|2021-11-01 11:18:20|65.4|63.2|65.4|63.2|65.4|63.2|65.4|63.2|0
1635765550000|2021-11-01 11:19:10|65.38|63.18|65.4|63.2|65.4|63.2|65.38|63.18|0
1635765560000|2021-11-01 11:19:20|65.36|63.16|65.36|63.16|65.36|63.16|65.36|63.16|0
1635765580000|2021-11-01 11:19:40|65.4|63.2|65.4|63.2|65.4|63.2|65.4|63.2|0
1635765590000|2021-11-01 11:19:50|65.44|63.24|65.48|63.28|65.48|63.28|65.44|63.24|0
1635765630000|2021-11-01 11:20:30|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1635765660000|2021-11-01 11:21:00|65.56|63.36|65.56|63.36|65.56|63.36|65.56|63.36|0
1635765680000|2021-11-01 11:21:20|65.52|63.32|65.54|63.34|65.56|63.36|65.52|63.32|0
1635765690000|2021-11-01 11:21:30|65.56|63.36|65.56|63.36|65.56|63.36|65.56|63.36|0
1635765760000|2021-11-01 11:22:40|65.52|63.32|65.52|63.32|65.52|63.32|65.52|63.32|0
1635765780000|2021-11-01 11:23:00|65.56|63.36|65.56|63.36|65.56|63.36|65.56|63.36|0
1635765800000|2021-11-01 11:23:20|65.58|63.38|65.56|63.36|65.58|63.38|65.56|63.36|0
1635765840000|2021-11-01 11:24:00|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1635765850000|2021-11-01 11:24:10|65.56|63.36|65.56|63.36|65.56|63.36|65.56|63.36|0
1635765960000|2021-11-01 11:26:00|65.52|63.32|65.54|63.34|65.56|63.36|65.52|63.32|0
1635765970000|2021-11-01 11:26:10|65.56|63.36|65.52|63.32|65.56|63.36|65.52|63.32|0
1635766020000|2021-11-01 11:27:00|65.56|63.36|65.56|63.36|65.56|63.36|65.52|63.32|0
1635766200000|2021-11-01 11:30:00|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1635766230000|2021-11-01 11:30:30|65.64|63.44|65.64|63.44|65.64|63.44|65.64|63.44|0
1635766240000|2021-11-01 11:30:40|65.6|63.4|65.6|63.4|65.6|63.4|65.6|63.4|0
1635766250000|2021-11-01 11:30:50|65.64|63.44|65.6|63.4|65.64|63.44|65.6|63.4|0
1635766260000|2021-11-01 11:31:00|65.64|63.44|65.64|63.44|65.64|63.44|65.64|63.44|0
1635766270000|2021-11-01 11:31:10|65.68|63.48|65.68|63.48|65.68|63.48|65.64|63.44|0
1635766280000|2021-11-01 11:31:20|65.72|63.52|65.68|63.48|65.72|63.52|65.68|63.48|0
1635766300000|2021-11-01 11:31:40|65.72|63.52|65.68|63.48|65.72|63.52|65.68|63.48|0
1635766320000|2021-11-01 11:32:00|65.72|63.52|65.68|63.48|65.72|63.52|65.68|63.48|0
1635766360000|2021-11-01 11:32:40|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1635766410000|2021-11-01 11:33:30|65.68|63.48|65.68|63.48|65.68|63.48|65.68|63.48|0
1635766460000|2021-11-01 11:34:20|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1635766490000|2021-11-01 11:34:50|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635766510000|2021-11-01 11:35:10|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635766550000|2021-11-01 11:35:50|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1635766690000|2021-11-01 11:38:10|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635766810000|2021-11-01 11:40:10|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1635766830000|2021-11-01 11:40:30|65.83|63.63|65.83|63.63|65.83|63.63|65.83|63.63|0
1635766840000|2021-11-01 11:40:40|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1635766870000|2021-11-01 11:41:10|65.83|63.63|65.83|63.63|65.83|63.63|65.83|63.63|0
1635766880000|2021-11-01 11:41:20|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1635766930000|2021-11-01 11:42:10|65.83|63.63|65.87|63.67|65.87|63.67|65.83|63.63|0
1635766940000|2021-11-01 11:42:20|65.83|63.63|65.83|63.63|65.83|63.63|65.83|63.63|0
1635766960000|2021-11-01 11:42:40|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1635766970000|2021-11-01 11:42:50|65.83|63.63|65.83|63.63|65.83|63.63|65.83|63.63|0
1635767000000|2021-11-01 11:43:20|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1635767070000|2021-11-01 11:44:30|65.83|63.63|65.83|63.63|65.83|63.63|65.83|63.63|0
1635767080000|2021-11-01 11:44:40|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1635767160000|2021-11-01 11:46:00|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635767230000|2021-11-01 11:47:10|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635767240000|2021-11-01 11:47:20|65.75|63.55|65.71|63.51|65.75|63.55|65.71|63.51|0
1635767270000|2021-11-01 11:47:50|65.69|63.49|65.67|63.47|65.69|63.49|65.67|63.47|0
1635767290000|2021-11-01 11:48:10|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635767300000|2021-11-01 11:48:20|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635767310000|2021-11-01 11:48:30|65.79|63.59|65.75|63.55|65.79|63.59|65.75|63.55|0
1635767340000|2021-11-01 11:49:00|65.79|63.59|65.75|63.55|65.79|63.59|65.75|63.55|0
1635767380000|2021-11-01 11:49:40|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635767400000|2021-11-01 11:50:00|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635767450000|2021-11-01 11:50:50|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635767460000|2021-11-01 11:51:00|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635767470000|2021-11-01 11:51:10|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635767500000|2021-11-01 11:51:40|65.67|63.47|65.67|63.47|65.67|63.47|65.67|63.47|0
1635767520000|2021-11-01 11:52:00|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635767560000|2021-11-01 11:52:40|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635767580000|2021-11-01 11:53:00|65.71|63.51|65.73|63.53|65.73|63.53|65.71|63.51|0
1635767590000|2021-11-01 11:53:10|65.71|63.51|65.75|63.55|65.75|63.55|65.71|63.51|0
1635767610000|2021-11-01 11:53:30|65.77|63.57|65.75|63.55|65.77|63.57|65.75|63.55|0
1635767670000|2021-11-01 11:54:30|65.71|63.51|65.75|63.55|65.75|63.55|65.71|63.51|0
1635767680000|2021-11-01 11:54:40|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635767700000|2021-11-01 11:55:00|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635767750000|2021-11-01 11:55:50|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1635767790000|2021-11-01 11:56:30|65.75|63.55|65.75|63.55|65.75|63.55|65.75|63.55|0
1635767820000|2021-11-01 11:57:00|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635767830000|2021-11-01 11:57:10|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1635767840000|2021-11-01 11:57:20|65.74|63.54|65.74|63.54|65.74|63.54|65.74|63.54|0
1635767970000|2021-11-01 11:59:30|65.76|63.56|65.78|63.58|65.78|63.58|65.76|63.56|0
1635767980000|2021-11-01 11:59:40|65.74|63.54|65.78|63.58|65.78|63.58|65.74|63.54|0
1635767990000|2021-11-01 11:59:50|65.76|63.56|65.74|63.54|65.76|63.56|65.74|63.54|0
1635768000000|2021-11-01 12:00:00|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1635768010000|2021-11-01 12:00:10|65.74|63.54|65.74|63.54|65.74|63.54|65.74|63.54|0
1635768060000|2021-11-01 12:01:00|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1635768110000|2021-11-01 12:01:50|65.82|63.62|65.82|63.62|65.82|63.62|65.82|63.62|0
1635768120000|2021-11-01 12:02:00|65.78|63.58|65.82|63.62|65.82|63.62|65.78|63.58|0
1635768180000|2021-11-01 12:03:00|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1635768190000|2021-11-01 12:03:10|65.82|63.62|65.86|63.66|65.86|63.66|65.82|63.62|0
1635768230000|2021-11-01 12:03:50|65.82|63.62|65.86|63.66|65.86|63.66|65.82|63.62|0
1635768240000|2021-11-01 12:04:00|65.84|63.64|65.86|63.66|65.86|63.66|65.84|63.64|0
1635768250000|2021-11-01 12:04:10|65.82|63.62|65.82|63.62|65.82|63.62|65.82|63.62|0
1635768260000|2021-11-01 12:04:20|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1635768290000|2021-11-01 12:04:50|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1635768310000|2021-11-01 12:05:10|65.86|63.66|65.9|63.7|65.9|63.7|65.86|63.66|0
1635768320000|2021-11-01 12:05:20|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1635768370000|2021-11-01 12:06:10|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1635768440000|2021-11-01 12:07:20|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1635768460000|2021-11-01 12:07:40|65.98|63.78|66.02|63.82|66.02|63.82|65.98|63.78|0
1635768480000|2021-11-01 12:08:00|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1635768490000|2021-11-01 12:08:10|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1635768510000|2021-11-01 12:08:30|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1635768530000|2021-11-01 12:08:50|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635768540000|2021-11-01 12:09:00|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635768550000|2021-11-01 12:09:10|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635768570000|2021-11-01 12:09:30|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635768590000|2021-11-01 12:09:50|66|63.8|65.98|63.78|66|63.8|65.98|63.78|0
1635768630000|2021-11-01 12:10:30|66.02|63.82|65.98|63.78|66.02|63.82|65.98|63.78|0
1635768640000|2021-11-01 12:10:40|66|63.8|66.02|63.82|66.02|63.82|66|63.8|0
1635768720000|2021-11-01 12:12:00|66|63.8|65.98|63.78|66|63.8|65.98|63.78|0
1635768740000|2021-11-01 12:12:20|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635768750000|2021-11-01 12:12:30|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635768820000|2021-11-01 12:13:40|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635768830000|2021-11-01 12:13:50|65.98|63.78|66.06|63.86|66.06|63.86|65.98|63.78|0
1635768840000|2021-11-01 12:14:00|66.08|63.88|66.1|63.9|66.1|63.9|66.08|63.88|0
1635768850000|2021-11-01 12:14:10|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1635768860000|2021-11-01 12:14:20|66.02|63.82|66.06|63.86|66.06|63.86|66.02|63.82|0
1635768870000|2021-11-01 12:14:30|66.02|63.82|66.06|63.86|66.06|63.86|66.02|63.82|0
1635768880000|2021-11-01 12:14:40|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635768900000|2021-11-01 12:15:00|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1635768910000|2021-11-01 12:15:10|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635768920000|2021-11-01 12:15:20|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1635768950000|2021-11-01 12:15:50|66.1|63.9|66.06|63.86|66.1|63.9|66.06|63.86|0
1635768960000|2021-11-01 12:16:00|66.1|63.9|66.1|63.9|66.1|63.9|66.06|63.86|0
1635768970000|2021-11-01 12:16:10|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1635769030000|2021-11-01 12:17:10|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1635769050000|2021-11-01 12:17:30|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1635769060000|2021-11-01 12:17:40|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635769070000|2021-11-01 12:17:50|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635769080000|2021-11-01 12:18:00|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1635769090000|2021-11-01 12:18:10|65.98|63.78|66.02|63.82|66.02|63.82|65.98|63.78|0
1635769100000|2021-11-01 12:18:20|65.98|63.78|66.02|63.82|66.02|63.82|65.98|63.78|0
1635769120000|2021-11-01 12:18:40|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635769140000|2021-11-01 12:19:00|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635769160000|2021-11-01 12:19:20|66|63.8|66.02|63.82|66.02|63.82|65.98|63.78|0
1635769170000|2021-11-01 12:19:30|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635769210000|2021-11-01 12:20:10|65.94|63.74|65.98|63.78|65.98|63.78|65.94|63.74|0
1635769230000|2021-11-01 12:20:30|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635769250000|2021-11-01 12:20:50|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635769260000|2021-11-01 12:21:00|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1635769280000|2021-11-01 12:21:20|66.02|63.82|66.06|63.86|66.06|63.86|66.02|63.82|0
1635769290000|2021-11-01 12:21:30|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635769340000|2021-11-01 12:22:20|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1635769360000|2021-11-01 12:22:40|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1635769370000|2021-11-01 12:22:50|66.01|63.81|66.05|63.85|66.06|63.86|66.01|63.81|0
1635769390000|2021-11-01 12:23:10|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1635769400000|2021-11-01 12:23:20|66.01|63.81|66.05|63.85|66.05|63.85|66.01|63.81|0
1635769420000|2021-11-01 12:23:40|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1635769430000|2021-11-01 12:23:50|66.05|63.85|66.01|63.81|66.05|63.85|66.01|63.81|0
1635769450000|2021-11-01 12:24:10|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1635769460000|2021-11-01 12:24:20|66.01|63.81|66.01|63.81|66.01|63.81|65.97|63.77|0
1635769510000|2021-11-01 12:25:10|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1635769520000|2021-11-01 12:25:20|66.01|63.81|66.01|63.81|66.05|63.85|66.01|63.81|0
1635769560000|2021-11-01 12:26:00|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1635769580000|2021-11-01 12:26:20|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1635769640000|2021-11-01 12:27:20|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1635769680000|2021-11-01 12:28:00|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1635769690000|2021-11-01 12:28:10|65.99|63.79|65.99|63.79|66.01|63.81|65.99|63.79|0
1635769700000|2021-11-01 12:28:20|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1635769730000|2021-11-01 12:28:50|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1635769740000|2021-11-01 12:29:00|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1635769760000|2021-11-01 12:29:20|66.01|63.81|66.01|63.81|66.01|63.81|66.01|63.81|0
1635769800000|2021-11-01 12:30:00|66.05|63.85|66.05|63.85|66.05|63.85|66.05|63.85|0
1635769810000|2021-11-01 12:30:10|66.09|63.89|66.13|63.93|66.13|63.93|66.05|63.85|0
1635769820000|2021-11-01 12:30:20|66.17|63.97|66.13|63.93|66.17|63.97|66.13|63.93|0
1635769840000|2021-11-01 12:30:40|66.17|63.97|66.17|63.97|66.17|63.97|66.17|63.97|0
1635769850000|2021-11-01 12:30:50|66.21|64.01|66.17|63.97|66.21|64.01|66.17|63.97|0
1635769860000|2021-11-01 12:31:00|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1635769870000|2021-11-01 12:31:10|66.17|63.97|66.17|63.97|66.17|63.97|66.17|63.97|0
1635769880000|2021-11-01 12:31:20|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1635769890000|2021-11-01 12:31:30|66.25|64.05|66.25|64.05|66.25|64.05|66.25|64.05|0
1635769910000|2021-11-01 12:31:50|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1635769920000|2021-11-01 12:32:00|66.25|64.05|66.25|64.05|66.25|64.05|66.25|64.05|0
1635769930000|2021-11-01 12:32:10|66.23|64.03|66.25|64.05|66.25|64.05|66.23|64.03|0
1635769940000|2021-11-01 12:32:20|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1635769970000|2021-11-01 12:32:50|66.25|64.05|66.25|64.05|66.25|64.05|66.25|64.05|0
1635769980000|2021-11-01 12:33:00|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1635769990000|2021-11-01 12:33:10|66.25|64.05|66.29|64.09|66.29|64.09|66.25|64.05|0
1635770000000|2021-11-01 12:33:20|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635770010000|2021-11-01 12:33:30|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1635770020000|2021-11-01 12:33:40|66.25|64.05|66.25|64.05|66.25|64.05|66.25|64.05|0
1635770030000|2021-11-01 12:33:50|66.29|64.09|66.27|64.07|66.29|64.09|66.25|64.05|0
1635770040000|2021-11-01 12:34:00|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1635770050000|2021-11-01 12:34:10|66.27|64.07|66.27|64.07|66.27|64.07|66.27|64.07|0
1635770060000|2021-11-01 12:34:20|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1635770070000|2021-11-01 12:34:30|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635770080000|2021-11-01 12:34:40|66.37|64.17|66.37|64.17|66.37|64.17|66.33|64.13|0
1635770130000|2021-11-01 12:35:30|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635770160000|2021-11-01 12:36:00|66.39|64.19|66.41|64.21|66.41|64.21|66.39|64.19|0
1635770190000|2021-11-01 12:36:30|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635770200000|2021-11-01 12:36:40|66.41|64.21|66.45|64.25|66.45|64.25|66.41|64.21|0
1635770240000|2021-11-01 12:37:20|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635770250000|2021-11-01 12:37:30|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635770270000|2021-11-01 12:37:50|66.49|64.29|66.47|64.27|66.49|64.29|66.47|64.27|0
1635770280000|2021-11-01 12:38:00|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1635770290000|2021-11-01 12:38:10|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635770300000|2021-11-01 12:38:20|66.41|64.21|66.37|64.17|66.41|64.21|66.37|64.17|0
1635770310000|2021-11-01 12:38:30|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635770330000|2021-11-01 12:38:50|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1635770340000|2021-11-01 12:39:00|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635770350000|2021-11-01 12:39:10|66.37|64.17|66.37|64.17|66.37|64.17|66.33|64.13|0
1635770370000|2021-11-01 12:39:30|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635770380000|2021-11-01 12:39:40|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635770400000|2021-11-01 12:40:00|66.41|64.21|66.41|64.21|66.41|64.21|66.37|64.17|0
1635770410000|2021-11-01 12:40:10|66.45|64.25|66.41|64.21|66.45|64.25|66.41|64.21|0
1635770420000|2021-11-01 12:40:20|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635770430000|2021-11-01 12:40:30|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635770440000|2021-11-01 12:40:40|66.37|64.17|66.41|64.21|66.41|64.21|66.37|64.17|0
1635770450000|2021-11-01 12:40:50|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635770460000|2021-11-01 12:41:00|66.49|64.29|66.45|64.25|66.49|64.29|66.45|64.25|0
1635770470000|2021-11-01 12:41:10|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1635770480000|2021-11-01 12:41:20|66.45|64.25|66.49|64.29|66.49|64.29|66.45|64.25|0
1635770490000|2021-11-01 12:41:30|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635770500000|2021-11-01 12:41:40|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1635770520000|2021-11-01 12:42:00|66.53|64.33|66.49|64.29|66.53|64.33|66.49|64.29|0
1635770530000|2021-11-01 12:42:10|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635770540000|2021-11-01 12:42:20|66.49|64.29|66.53|64.33|66.53|64.33|66.49|64.29|0
1635770560000|2021-11-01 12:42:40|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635770570000|2021-11-01 12:42:50|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635770580000|2021-11-01 12:43:00|66.59|64.39|66.57|64.37|66.59|64.39|66.57|64.37|0
1635770600000|2021-11-01 12:43:20|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635770620000|2021-11-01 12:43:40|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635770640000|2021-11-01 12:44:00|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635770700000|2021-11-01 12:45:00|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1635770720000|2021-11-01 12:45:20|66.53|64.33|66.57|64.37|66.57|64.37|66.53|64.33|0
1635770730000|2021-11-01 12:45:30|66.53|64.33|66.57|64.37|66.57|64.37|66.53|64.33|0
1635770760000|2021-11-01 12:46:00|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635770780000|2021-11-01 12:46:20|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1635770800000|2021-11-01 12:46:40|66.53|64.33|66.49|64.29|66.53|64.33|66.49|64.29|0
1635770810000|2021-11-01 12:46:50|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635770820000|2021-11-01 12:47:00|66.49|64.29|66.45|64.25|66.49|64.29|66.45|64.25|0
1635770880000|2021-11-01 12:48:00|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635770920000|2021-11-01 12:48:40|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635770930000|2021-11-01 12:48:50|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635770940000|2021-11-01 12:49:00|66.45|64.25|66.41|64.21|66.45|64.25|66.41|64.21|0
1635770970000|2021-11-01 12:49:30|66.73|64.53|66.73|64.53|66.77|64.57|66.73|64.53|0
1635770980000|2021-11-01 12:49:40|66.77|64.57|66.81|64.61|66.81|64.61|66.73|64.53|0
1635770990000|2021-11-01 12:49:50|66.85|64.65|66.81|64.61|66.85|64.65|66.81|64.61|0
1635771020000|2021-11-01 12:50:20|66.85|64.65|66.81|64.61|66.85|64.65|66.81|64.61|0
1635771060000|2021-11-01 12:51:00|66.77|64.57|66.73|64.53|66.77|64.57|66.73|64.53|0
1635771070000|2021-11-01 12:51:10|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635771080000|2021-11-01 12:51:20|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635771120000|2021-11-01 12:52:00|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635771150000|2021-11-01 12:52:30|66.73|64.53|66.77|64.57|66.77|64.57|66.73|64.53|0
1635771170000|2021-11-01 12:52:50|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635771190000|2021-11-01 12:53:10|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635771210000|2021-11-01 12:53:30|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635771220000|2021-11-01 12:53:40|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635771240000|2021-11-01 12:54:00|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635771260000|2021-11-01 12:54:20|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635771290000|2021-11-01 12:54:50|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635771300000|2021-11-01 12:55:00|66.73|64.53|66.73|64.53|66.77|64.57|66.73|64.53|0
1635771310000|2021-11-01 12:55:10|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635771330000|2021-11-01 12:55:30|66.81|64.61|66.77|64.57|66.81|64.61|66.77|64.57|0
1635771340000|2021-11-01 12:55:40|66.73|64.53|66.77|64.57|66.77|64.57|66.73|64.53|0
1635771390000|2021-11-01 12:56:30|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635771410000|2021-11-01 12:56:50|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635771430000|2021-11-01 12:57:10|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635771440000|2021-11-01 12:57:20|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635771460000|2021-11-01 12:57:40|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635771470000|2021-11-01 12:57:50|66.85|64.65|66.81|64.61|66.85|64.65|66.81|64.61|0
1635771480000|2021-11-01 12:58:00|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635771530000|2021-11-01 12:58:50|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635771590000|2021-11-01 12:59:50|66.77|64.57|66.81|64.61|66.81|64.61|66.77|64.57|0
1635771600000|2021-11-01 13:00:00|66.85|64.65|66.89|64.69|66.89|64.69|66.85|64.65|0
1635771610000|2021-11-01 13:00:10|66.93|64.73|66.89|64.69|66.93|64.73|66.89|64.69|0
1635771620000|2021-11-01 13:00:20|66.85|64.65|66.85|64.65|66.85|64.65|66.85|64.65|0
1635771630000|2021-11-01 13:00:30|66.89|64.69|66.89|64.69|66.89|64.69|66.89|64.69|0
1635771640000|2021-11-01 13:00:40|66.85|64.65|66.85|64.65|66.85|64.65|66.85|64.65|0
1635771660000|2021-11-01 13:01:00|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635771680000|2021-11-01 13:01:20|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635771690000|2021-11-01 13:01:30|66.81|64.61|66.77|64.57|66.81|64.61|66.77|64.57|0
1635771700000|2021-11-01 13:01:40|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635771720000|2021-11-01 13:02:00|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635771740000|2021-11-01 13:02:20|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635771780000|2021-11-01 13:03:00|66.85|64.65|66.85|64.65|66.85|64.65|66.85|64.65|0
1635771790000|2021-11-01 13:03:10|66.89|64.69|66.89|64.69|66.89|64.69|66.85|64.65|0
1635771810000|2021-11-01 13:03:30|66.87|64.67|66.89|64.69|66.89|64.69|66.87|64.67|0
1635771830000|2021-11-01 13:03:50|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1635771840000|2021-11-01 13:04:00|66.97|64.77|66.97|64.77|66.97|64.77|66.97|64.77|0
1635771850000|2021-11-01 13:04:10|67.01|64.81|67.05|64.85|67.05|64.85|67.01|64.81|0
1635771860000|2021-11-01 13:04:20|67.09|64.89|67.05|64.85|67.09|64.89|67.05|64.85|0
1635771870000|2021-11-01 13:04:30|67.01|64.81|67.01|64.81|67.01|64.81|67.01|64.81|0
1635771880000|2021-11-01 13:04:40|66.97|64.77|67.01|64.81|67.01|64.81|66.97|64.77|0
1635771890000|2021-11-01 13:04:50|67.05|64.85|67.05|64.85|67.05|64.85|67.05|64.85|0
1635771930000|2021-11-01 13:05:30|67.01|64.81|66.97|64.77|67.01|64.81|66.97|64.77|0
1635771940000|2021-11-01 13:05:40|67.01|64.81|67.05|64.85|67.05|64.85|67.01|64.81|0
1635771950000|2021-11-01 13:05:50|67.13|64.93|67.17|64.97|67.17|64.97|67.13|64.93|0
1635771960000|2021-11-01 13:06:00|67.21|65.01|67.21|65.01|67.21|65.01|67.21|65.01|0
1635771970000|2021-11-01 13:06:10|67.25|65.05|67.25|65.05|67.25|65.05|67.25|65.05|0
1635771980000|2021-11-01 13:06:20|67.29|65.09|67.33|65.13|67.33|65.13|67.29|65.09|0
1635771990000|2021-11-01 13:06:30|67.29|65.09|67.25|65.05|67.29|65.09|67.25|65.05|0
1635772000000|2021-11-01 13:06:40|67.21|65.01|67.21|65.01|67.21|65.01|67.17|64.97|0
1635772010000|2021-11-01 13:06:50|67.25|65.05|67.21|65.01|67.25|65.05|67.21|65.01|0
1635772030000|2021-11-01 13:07:10|67.25|65.05|67.25|65.05|67.25|65.05|67.25|65.05|0
1635772050000|2021-11-01 13:07:30|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1635772070000|2021-11-01 13:07:50|67.33|65.13|67.33|65.13|67.33|65.13|67.33|65.13|0
1635772090000|2021-11-01 13:08:10|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1635772100000|2021-11-01 13:08:20|67.33|65.13|67.33|65.13|67.33|65.13|67.33|65.13|0
1635772110000|2021-11-01 13:08:30|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635772120000|2021-11-01 13:08:40|67.54|65.34|67.54|65.34|67.54|65.34|67.5|65.3|0
1635772140000|2021-11-01 13:09:00|67.5|65.3|67.54|65.34|67.54|65.34|67.5|65.3|0
1635772150000|2021-11-01 13:09:10|67.58|65.38|67.54|65.34|67.58|65.38|67.54|65.34|0
1635772160000|2021-11-01 13:09:20|67.5|65.3|67.54|65.34|67.54|65.34|67.5|65.3|0
1635772170000|2021-11-01 13:09:30|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1635772190000|2021-11-01 13:09:50|67.37|65.17|67.37|65.17|67.37|65.17|67.33|65.13|0
1635772200000|2021-11-01 13:10:00|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635772210000|2021-11-01 13:10:10|67.37|65.17|67.33|65.13|67.37|65.17|67.33|65.13|0
1635772220000|2021-11-01 13:10:20|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1635772230000|2021-11-01 13:10:30|67.25|65.05|67.25|65.05|67.25|65.05|67.25|65.05|0
1635772240000|2021-11-01 13:10:40|67.21|65.01|67.17|64.97|67.21|65.01|67.17|64.97|0
1635772250000|2021-11-01 13:10:50|67.21|65.01|67.17|64.97|67.21|65.01|67.17|64.97|0
1635772260000|2021-11-01 13:11:00|67.13|64.93|67.17|64.97|67.17|64.97|67.13|64.93|0
1635772270000|2021-11-01 13:11:10|67.21|65.01|67.21|65.01|67.21|65.01|67.21|65.01|0
1635772290000|2021-11-01 13:11:30|67.13|64.93|67.13|64.93|67.13|64.93|67.13|64.93|0
1635772300000|2021-11-01 13:11:40|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1635772330000|2021-11-01 13:12:10|67.05|64.85|67.05|64.85|67.05|64.85|67.05|64.85|0
1635772340000|2021-11-01 13:12:20|67.09|64.89|67.13|64.93|67.13|64.93|67.09|64.89|0
1635772350000|2021-11-01 13:12:30|67.09|64.89|67.05|64.85|67.09|64.89|67.05|64.85|0
1635772380000|2021-11-01 13:13:00|67.03|64.83|67|64.8|67.05|64.85|67|64.8|0
1635772390000|2021-11-01 13:13:10|67.05|64.85|67|64.8|67.05|64.85|67|64.8|0
1635772400000|2021-11-01 13:13:20|66.99|64.79|67|64.8|67|64.8|66.96|64.76|0
1635772410000|2021-11-01 13:13:30|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1635772420000|2021-11-01 13:13:40|67.05|64.85|67|64.8|67.05|64.85|67|64.8|0
1635772440000|2021-11-01 13:14:00|67.05|64.85|67.05|64.85|67.05|64.85|67.05|64.85|0
1635772450000|2021-11-01 13:14:10|67|64.8|67|64.8|67|64.8|67|64.8|0
1635772480000|2021-11-01 13:14:40|66.96|64.76|67|64.8|67|64.8|66.96|64.76|0
1635772500000|2021-11-01 13:15:00|67.04|64.84|67|64.8|67.04|64.84|67|64.8|0
1635772510000|2021-11-01 13:15:10|67.04|64.84|67.04|64.84|67.04|64.84|67.04|64.84|0
1635772530000|2021-11-01 13:15:30|67|64.8|67|64.8|67|64.8|67|64.8|0
1635772570000|2021-11-01 13:16:10|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635772590000|2021-11-01 13:16:30|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635772630000|2021-11-01 13:17:10|66.88|64.68|66.92|64.72|66.92|64.72|66.88|64.68|0
1635772670000|2021-11-01 13:17:50|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635772680000|2021-11-01 13:18:00|67|64.8|67|64.8|67|64.8|67|64.8|0
1635772690000|2021-11-01 13:18:10|66.96|64.76|67|64.8|67|64.8|66.96|64.76|0
1635772720000|2021-11-01 13:18:40|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635772760000|2021-11-01 13:19:20|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635772770000|2021-11-01 13:19:30|66.88|64.68|66.84|64.64|66.88|64.68|66.84|64.64|0
1635772780000|2021-11-01 13:19:40|66.88|64.68|66.84|64.64|66.88|64.68|66.84|64.64|0
1635772790000|2021-11-01 13:19:50|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635772800000|2021-11-01 13:20:00|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635772860000|2021-11-01 13:21:00|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635772880000|2021-11-01 13:21:20|67|64.8|67|64.8|67|64.8|67|64.8|0
1635772890000|2021-11-01 13:21:30|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635772920000|2021-11-01 13:22:00|67|64.8|67|64.8|67|64.8|67|64.8|0
1635772950000|2021-11-01 13:22:30|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635772970000|2021-11-01 13:22:50|67|64.8|67.04|64.84|67.04|64.84|67|64.8|0
1635772990000|2021-11-01 13:23:10|67.08|64.88|67.04|64.84|67.08|64.88|67.04|64.84|0
1635773010000|2021-11-01 13:23:30|67|64.8|67|64.8|67|64.8|67|64.8|0
1635773020000|2021-11-01 13:23:40|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635773040000|2021-11-01 13:24:00|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635773050000|2021-11-01 13:24:10|66.96|64.76|67|64.8|67|64.8|66.96|64.76|0
1635773070000|2021-11-01 13:24:30|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635773090000|2021-11-01 13:24:50|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635773100000|2021-11-01 13:25:00|66.96|64.76|66.92|64.72|66.96|64.76|66.92|64.72|0
1635773110000|2021-11-01 13:25:10|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635773120000|2021-11-01 13:25:20|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635773130000|2021-11-01 13:25:30|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635773140000|2021-11-01 13:25:40|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635773150000|2021-11-01 13:25:50|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635773160000|2021-11-01 13:26:00|66.92|64.72|66.88|64.68|66.92|64.72|66.88|64.68|0
1635773190000|2021-11-01 13:26:30|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1635773230000|2021-11-01 13:27:10|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635773240000|2021-11-01 13:27:20|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635773250000|2021-11-01 13:27:30|67|64.8|66.96|64.76|67|64.8|66.96|64.76|0
1635773260000|2021-11-01 13:27:40|67|64.8|67|64.8|67|64.8|67|64.8|0
1635773270000|2021-11-01 13:27:50|67.04|64.84|67|64.8|67.04|64.84|67|64.8|0
1635773280000|2021-11-01 13:28:00|67.04|64.84|67.04|64.84|67.04|64.84|67.04|64.84|0
1635773290000|2021-11-01 13:28:10|67|64.8|67|64.8|67|64.8|67|64.8|0
1635773310000|2021-11-01 13:28:30|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635773320000|2021-11-01 13:28:40|66.92|64.72|67|64.8|67|64.8|66.92|64.72|0
1635773330000|2021-11-01 13:28:50|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635773350000|2021-11-01 13:29:10|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635773380000|2021-11-01 13:29:40|66.88|64.68|66.88|64.68|66.88|64.68|66.83|64.63|0
1635773390000|2021-11-01 13:29:50|66.92|64.72|66.96|64.76|66.96|64.76|66.92|64.72|0
1635773400000|2021-11-01 13:30:00|66.92|64.72|66.83|64.63|66.92|64.72|66.83|64.63|0
1635773410000|2021-11-01 13:30:10|66.75|64.55|66.88|64.68|66.88|64.68|66.75|64.55|0
1635773420000|2021-11-01 13:30:20|66.96|64.76|67.28|65.08|67.28|65.08|66.96|64.76|0
1635773430000|2021-11-01 13:30:30|67.2|65|67.08|64.88|67.2|65|67.08|64.88|0
1635773440000|2021-11-01 13:30:40|67.2|65|67.2|65|67.2|65|67.2|65|0
1635773450000|2021-11-01 13:30:50|67.16|64.96|67.16|64.96|67.16|64.96|67.16|64.96|0
1635773460000|2021-11-01 13:31:00|67.2|65|67.24|65.04|67.24|65.04|67.16|64.96|0
1635773470000|2021-11-01 13:31:10|67.32|65.12|67.28|65.08|67.32|65.12|67.24|65.04|0
1635773480000|2021-11-01 13:31:20|67.32|65.12|67.2|65|67.32|65.12|67.2|65|0
1635773490000|2021-11-01 13:31:30|67.12|64.92|67.08|64.88|67.2|65|67.08|64.88|0
1635773500000|2021-11-01 13:31:40|67.04|64.84|67|64.8|67.04|64.84|66.96|64.76|0
1635773510000|2021-11-01 13:31:50|66.96|64.76|67|64.8|67|64.8|66.96|64.76|0
1635773520000|2021-11-01 13:32:00|66.96|64.76|67.08|64.88|67.08|64.88|66.96|64.76|0
1635773530000|2021-11-01 13:32:10|67|64.8|66.83|64.63|67|64.8|66.83|64.63|0
1635773540000|2021-11-01 13:32:20|66.79|64.59|66.67|64.47|66.79|64.59|66.67|64.47|0
1635773550000|2021-11-01 13:32:30|66.71|64.51|66.71|64.51|66.75|64.55|66.71|64.51|0
1635773560000|2021-11-01 13:32:40|66.75|64.55|66.67|64.47|66.75|64.55|66.67|64.47|0
1635773570000|2021-11-01 13:32:50|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1635773580000|2021-11-01 13:33:00|66.75|64.55|66.75|64.55|66.75|64.55|66.71|64.51|0
1635773590000|2021-11-01 13:33:10|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1635773600000|2021-11-01 13:33:20|66.75|64.55|66.71|64.51|66.75|64.55|66.67|64.47|0
1635773610000|2021-11-01 13:33:30|66.67|64.47|66.47|64.27|66.67|64.47|66.43|64.23|0
1635773620000|2021-11-01 13:33:40|66.35|64.15|66.79|64.59|66.79|64.59|66.35|64.15|0
1635773630000|2021-11-01 13:33:50|66.75|64.55|66.67|64.47|66.75|64.55|66.67|64.47|0
1635773640000|2021-11-01 13:34:00|66.63|64.43|66.63|64.43|66.71|64.51|66.63|64.43|0
1635773650000|2021-11-01 13:34:10|66.67|64.47|66.59|64.39|66.67|64.47|66.59|64.39|0
1635773660000|2021-11-01 13:34:20|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1635773670000|2021-11-01 13:34:30|66.59|64.39|66.67|64.47|66.67|64.47|66.59|64.39|0
1635773680000|2021-11-01 13:34:40|66.63|64.43|66.55|64.35|66.63|64.43|66.55|64.35|0
1635773690000|2021-11-01 13:34:50|66.59|64.39|66.71|64.51|66.71|64.51|66.59|64.39|0
1635773700000|2021-11-01 13:35:00|66.75|64.55|66.87|64.67|66.95|64.75|66.75|64.55|0
1635773710000|2021-11-01 13:35:10|66.79|64.59|65.92|63.72|66.79|64.59|65.92|63.72|0
1635773720000|2021-11-01 13:35:20|65.96|63.76|66.65|64.45|66.65|64.45|65.96|63.76|0
1635773730000|2021-11-01 13:35:30|66.57|64.37|66.77|64.57|66.77|64.57|66.57|64.37|0
1635773740000|2021-11-01 13:35:40|66.81|64.61|66.89|64.69|66.89|64.69|66.81|64.61|0
1635773750000|2021-11-01 13:35:50|66.98|64.78|66.94|64.74|66.98|64.78|66.94|64.74|0
1635773760000|2021-11-01 13:36:00|66.89|64.69|67.02|64.82|67.02|64.82|66.89|64.69|0
1635773770000|2021-11-01 13:36:10|67.06|64.86|67.14|64.94|67.14|64.94|67.06|64.86|0
1635773780000|2021-11-01 13:36:20|67.16|64.96|67.22|65.02|67.26|65.06|67.16|64.96|0
1635773790000|2021-11-01 13:36:30|67.1|64.9|67.18|64.98|67.18|64.98|67.06|64.86|0
1635773800000|2021-11-01 13:36:40|67.14|64.94|67.18|64.98|67.22|65.02|67.14|64.94|0
1635773810000|2021-11-01 13:36:50|67.22|65.02|67.26|65.06|67.3|65.1|67.22|65.02|0
1635773820000|2021-11-01 13:37:00|67.14|64.94|67.3|65.1|67.3|65.1|67.14|64.94|0
1635773830000|2021-11-01 13:37:10|67.34|65.14|67.38|65.18|67.38|65.18|67.34|65.14|0
1635773840000|2021-11-01 13:37:20|67.34|65.14|67.38|65.18|67.38|65.18|67.34|65.14|0
1635773850000|2021-11-01 13:37:30|67.47|65.27|67.51|65.31|67.51|65.31|67.47|65.27|0
1635773860000|2021-11-01 13:37:40|67.55|65.35|67.63|65.43|67.63|65.43|67.55|65.35|0
1635773870000|2021-11-01 13:37:50|67.67|65.47|67.55|65.35|67.67|65.47|67.51|65.31|0
1635773880000|2021-11-01 13:38:00|67.59|65.39|67.47|65.27|67.59|65.39|67.47|65.27|0
1635773890000|2021-11-01 13:38:10|67.43|65.23|67.47|65.27|67.47|65.27|67.43|65.23|0
1635773900000|2021-11-01 13:38:20|67.51|65.31|67.51|65.31|67.55|65.35|67.51|65.31|0
1635773910000|2021-11-01 13:38:30|67.47|65.27|67.43|65.23|67.47|65.27|67.34|65.14|0
1635773920000|2021-11-01 13:38:40|67.47|65.27|67.38|65.18|67.47|65.27|67.38|65.18|0
1635773930000|2021-11-01 13:38:50|67.47|65.27|67.43|65.23|67.47|65.27|67.43|65.23|0
1635773940000|2021-11-01 13:39:00|67.38|65.18|67.38|65.18|67.38|65.18|67.3|65.1|0
1635773950000|2021-11-01 13:39:10|67.34|65.14|67.3|65.1|67.34|65.14|67.3|65.1|0
1635773960000|2021-11-01 13:39:20|67.26|65.06|67.18|64.98|67.3|65.1|67.18|64.98|0
1635773970000|2021-11-01 13:39:30|67.14|64.94|67.06|64.86|67.14|64.94|67.06|64.86|0
1635773980000|2021-11-01 13:39:40|66.97|64.77|66.97|64.77|67.02|64.82|66.97|64.77|0
1635773990000|2021-11-01 13:39:50|67.02|64.82|66.85|64.65|67.02|64.82|66.85|64.65|0
1635774000000|2021-11-01 13:40:00|67.02|64.82|66.97|64.77|67.02|64.82|66.93|64.73|0
1635774010000|2021-11-01 13:40:10|66.93|64.73|66.97|64.77|66.97|64.77|66.89|64.69|0
1635774020000|2021-11-01 13:40:20|67.02|64.82|67.1|64.9|67.1|64.9|67.02|64.82|0
1635774030000|2021-11-01 13:40:30|67.14|64.94|67.18|64.98|67.18|64.98|67.1|64.9|0
1635774040000|2021-11-01 13:40:40|67.3|65.1|67.26|65.06|67.3|65.1|67.26|65.06|0
1635774050000|2021-11-01 13:40:50|67.22|65.02|67.26|65.06|67.3|65.1|67.22|65.02|0
1635774060000|2021-11-01 13:41:00|67.22|65.02|67.1|64.9|67.22|65.02|67.1|64.9|0
1635774070000|2021-11-01 13:41:10|67.22|65.02|67.26|65.06|67.26|65.06|67.22|65.02|0
1635774080000|2021-11-01 13:41:20|67.3|65.1|67.34|65.14|67.34|65.14|67.26|65.06|0
1635774090000|2021-11-01 13:41:30|67.26|65.06|67.22|65.02|67.26|65.06|67.18|64.98|0
1635774100000|2021-11-01 13:41:40|67.18|64.98|67.22|65.02|67.22|65.02|67.14|64.94|0
1635774110000|2021-11-01 13:41:50|67.14|64.94|67.14|64.94|67.18|64.98|67.14|64.94|0
1635774120000|2021-11-01 13:42:00|67.1|64.9|67.01|64.81|67.14|64.94|67.01|64.81|0
1635774130000|2021-11-01 13:42:10|67.1|64.9|67.22|65.02|67.26|65.06|67.1|64.9|0
1635774140000|2021-11-01 13:42:20|67.26|65.06|67.3|65.1|67.3|65.1|67.26|65.06|0
1635774150000|2021-11-01 13:42:30|67.34|65.14|67.3|65.1|67.42|65.22|67.3|65.1|0
1635774160000|2021-11-01 13:42:40|67.22|65.02|67.26|65.06|67.26|65.06|67.18|64.98|0
1635774170000|2021-11-01 13:42:50|67.22|65.02|67.14|64.94|67.22|65.02|67.14|64.94|0
1635774180000|2021-11-01 13:43:00|67.18|64.98|67.05|64.85|67.18|64.98|67.05|64.85|0
1635774190000|2021-11-01 13:43:10|67.01|64.81|66.97|64.77|67.01|64.81|66.97|64.77|0
1635774200000|2021-11-01 13:43:20|67.01|64.81|67.18|64.98|67.18|64.98|67.01|64.81|0
1635774210000|2021-11-01 13:43:30|67.22|65.02|67.3|65.1|67.3|65.1|67.22|65.02|0
1635774220000|2021-11-01 13:43:40|67.26|65.06|67.3|65.1|67.3|65.1|67.26|65.06|0
1635774230000|2021-11-01 13:43:50|67.34|65.14|67.38|65.18|67.38|65.18|67.34|65.14|0
1635774240000|2021-11-01 13:44:00|67.34|65.14|67.38|65.18|67.38|65.18|67.34|65.14|0
1635774250000|2021-11-01 13:44:10|67.34|65.14|67.26|65.06|67.34|65.14|67.26|65.06|0
1635774260000|2021-11-01 13:44:20|67.3|65.1|67.22|65.02|67.3|65.1|67.22|65.02|0
1635774270000|2021-11-01 13:44:30|67.18|64.98|67.22|65.02|67.22|65.02|67.18|64.98|0
1635774280000|2021-11-01 13:44:40|67.18|64.98|67.34|65.14|67.34|65.14|67.18|64.98|0
1635774290000|2021-11-01 13:44:50|67.36|65.16|67.38|65.18|67.38|65.18|67.34|65.14|0
1635774300000|2021-11-01 13:45:00|67.42|65.22|67.42|65.22|67.42|65.22|67.42|65.22|0
1635774310000|2021-11-01 13:45:10|67.46|65.26|67.55|65.35|67.55|65.35|67.46|65.26|0
1635774320000|2021-11-01 13:45:20|67.5|65.3|67.46|65.26|67.5|65.3|67.46|65.26|0
1635774330000|2021-11-01 13:45:30|67.42|65.22|67.42|65.22|67.46|65.26|67.42|65.22|0
1635774340000|2021-11-01 13:45:40|67.38|65.18|67.3|65.1|67.38|65.18|67.3|65.1|0
1635774350000|2021-11-01 13:45:50|67.34|65.14|67.34|65.14|67.38|65.18|67.34|65.14|0
1635774360000|2021-11-01 13:46:00|67.3|65.1|67.34|65.14|67.34|65.14|67.3|65.1|0
1635774370000|2021-11-01 13:46:10|67.3|65.1|67.34|65.14|67.34|65.14|67.3|65.1|0
1635774380000|2021-11-01 13:46:20|67.3|65.1|67.3|65.1|67.3|65.1|67.3|65.1|0
1635774390000|2021-11-01 13:46:30|67.13|64.93|67.13|64.93|67.13|64.93|67.13|64.93|0
1635774400000|2021-11-01 13:46:40|67.09|64.89|67.3|65.1|67.3|65.1|67.05|64.85|0
1635774410000|2021-11-01 13:46:50|67.26|65.06|67.26|65.06|67.26|65.06|67.22|65.02|0
1635774420000|2021-11-01 13:47:00|67.22|65.02|67.18|64.98|67.22|65.02|67.18|64.98|0
1635774430000|2021-11-01 13:47:10|67.22|65.02|67.42|65.22|67.42|65.22|67.22|65.02|0
1635774440000|2021-11-01 13:47:20|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1635774450000|2021-11-01 13:47:30|67.5|65.3|67.5|65.3|67.5|65.3|67.46|65.26|0
1635774460000|2021-11-01 13:47:40|67.54|65.34|67.5|65.3|67.59|65.39|67.5|65.3|0
1635774470000|2021-11-01 13:47:50|67.54|65.34|67.46|65.26|67.54|65.34|67.46|65.26|0
1635774480000|2021-11-01 13:48:00|67.5|65.3|67.54|65.34|67.54|65.34|67.42|65.22|0
1635774490000|2021-11-01 13:48:10|67.59|65.39|67.5|65.3|67.59|65.39|67.5|65.3|0
1635774500000|2021-11-01 13:48:20|67.42|65.22|67.42|65.22|67.46|65.26|67.42|65.22|0
1635774510000|2021-11-01 13:48:30|67.46|65.26|67.38|65.18|67.46|65.26|67.34|65.14|0
1635774520000|2021-11-01 13:48:40|67.34|65.14|67.3|65.1|67.38|65.18|67.3|65.1|0
1635774530000|2021-11-01 13:48:50|67.34|65.14|67.42|65.22|67.42|65.22|67.34|65.14|0
1635774540000|2021-11-01 13:49:00|67.5|65.3|67.46|65.26|67.5|65.3|67.46|65.26|0
1635774550000|2021-11-01 13:49:10|67.5|65.3|67.46|65.26|67.5|65.3|67.46|65.26|0
1635774560000|2021-11-01 13:49:20|67.42|65.22|67.46|65.26|67.46|65.26|67.42|65.22|0
1635774570000|2021-11-01 13:49:30|67.42|65.22|67.38|65.18|67.42|65.22|67.38|65.18|0
1635774580000|2021-11-01 13:49:40|67.42|65.22|67.96|65.76|67.96|65.76|67.42|65.22|0
1635774590000|2021-11-01 13:49:50|68|65.8|68.37|66.17|68.37|66.17|68|65.8|0
1635774600000|2021-11-01 13:50:00|68.41|66.21|68.37|66.17|68.49|66.29|68.37|66.17|0
1635774610000|2021-11-01 13:50:10|68.31|66.11|68.29|66.09|68.31|66.11|68.25|66.05|0
1635774620000|2021-11-01 13:50:20|68.33|66.13|68.37|66.17|68.37|66.17|68.33|66.13|0
1635774630000|2021-11-01 13:50:30|68.49|66.29|68.58|66.38|68.58|66.38|68.49|66.29|0
1635774640000|2021-11-01 13:50:40|68.54|66.34|68.58|66.38|68.62|66.42|68.54|66.34|0
1635774650000|2021-11-01 13:50:50|68.62|66.42|68.58|66.38|68.66|66.46|68.58|66.38|0
1635774660000|2021-11-01 13:51:00|68.66|66.46|68.54|66.34|68.66|66.46|68.54|66.34|0
1635774670000|2021-11-01 13:51:10|68.45|66.25|68.41|66.21|68.49|66.29|68.41|66.21|0
1635774680000|2021-11-01 13:51:20|68.33|66.13|68.24|66.04|68.33|66.13|68.24|66.04|0
1635774690000|2021-11-01 13:51:30|68.2|66|68.12|65.92|68.2|66|68.08|65.88|0
1635774700000|2021-11-01 13:51:40|68.04|65.84|68.74|66.54|68.78|66.58|68.04|65.84|0
1635774710000|2021-11-01 13:51:50|68.78|66.58|68.61|66.41|68.78|66.58|68.61|66.41|0
1635774720000|2021-11-01 13:52:00|68.74|66.54|68.78|66.58|68.82|66.62|68.61|66.41|0
1635774730000|2021-11-01 13:52:10|68.74|66.54|68.74|66.54|68.74|66.54|68.7|66.5|0
1635774740000|2021-11-01 13:52:20|68.78|66.58|68.74|66.54|68.78|66.58|68.72|66.52|0
1635774750000|2021-11-01 13:52:30|68.78|66.58|68.61|66.41|68.78|66.58|68.61|66.41|0
1635774760000|2021-11-01 13:52:40|68.57|66.37|68.65|66.45|68.65|66.45|68.57|66.37|0
1635774770000|2021-11-01 13:52:50|68.61|66.41|68.53|66.33|68.61|66.41|68.53|66.33|0
1635774780000|2021-11-01 13:53:00|68.61|66.41|68.61|66.41|68.65|66.45|68.61|66.41|0
1635774790000|2021-11-01 13:53:10|68.7|66.5|68.7|66.5|68.74|66.54|68.7|66.5|0
1635774800000|2021-11-01 13:53:20|68.65|66.45|68.65|66.45|68.65|66.45|68.61|66.41|0
1635774810000|2021-11-01 13:53:30|68.74|66.54|68.65|66.45|68.74|66.54|68.65|66.45|0
1635774820000|2021-11-01 13:53:40|68.7|66.5|68.61|66.41|68.7|66.5|68.61|66.41|0
1635774830000|2021-11-01 13:53:50|68.57|66.37|68.57|66.37|68.57|66.37|68.57|66.37|0
1635774840000|2021-11-01 13:54:00|68.53|66.33|68.53|66.33|68.53|66.33|68.45|66.25|0
1635774850000|2021-11-01 13:54:10|68.57|66.37|68.61|66.41|68.61|66.41|68.57|66.37|0
1635774860000|2021-11-01 13:54:20|68.57|66.37|68.74|66.54|68.74|66.54|68.57|66.37|0
1635774870000|2021-11-01 13:54:30|68.78|66.58|68.65|66.45|68.78|66.58|68.65|66.45|0
1635774880000|2021-11-01 13:54:40|68.7|66.5|68.78|66.58|68.78|66.58|68.7|66.5|0
1635774890000|2021-11-01 13:54:50|68.74|66.54|68.7|66.5|68.74|66.54|68.7|66.5|0
1635774900000|2021-11-01 13:55:00|68.78|66.58|68.57|66.37|68.78|66.58|68.57|66.37|0
1635774910000|2021-11-01 13:55:10|68.61|66.41|68.86|66.66|68.86|66.66|68.61|66.41|0
1635774920000|2021-11-01 13:55:20|68.82|66.62|68.78|66.58|68.86|66.66|68.78|66.58|0
1635774930000|2021-11-01 13:55:30|68.82|66.62|68.78|66.58|68.82|66.62|68.74|66.54|0
1635774940000|2021-11-01 13:55:40|68.82|66.62|68.74|66.54|68.82|66.62|68.74|66.54|0
1635774950000|2021-11-01 13:55:50|68.65|66.45|68.65|66.45|68.69|66.49|68.65|66.45|0
1635774960000|2021-11-01 13:56:00|68.74|66.54|68.86|66.66|68.86|66.66|68.74|66.54|0
1635774970000|2021-11-01 13:56:10|68.9|66.7|68.9|66.7|68.9|66.7|68.82|66.62|0
1635774980000|2021-11-01 13:56:20|68.86|66.66|68.9|66.7|68.9|66.7|68.82|66.62|0
1635774990000|2021-11-01 13:56:30|68.86|66.66|68.78|66.58|68.86|66.66|68.78|66.58|0
1635775000000|2021-11-01 13:56:40|68.74|66.54|68.82|66.62|68.82|66.62|68.74|66.54|0
1635775010000|2021-11-01 13:56:50|68.86|66.66|68.86|66.66|68.9|66.7|68.86|66.66|0
1635775020000|2021-11-01 13:57:00|68.9|66.7|68.99|66.79|68.99|66.79|68.9|66.7|0
1635775030000|2021-11-01 13:57:10|68.94|66.74|68.86|66.66|68.94|66.74|68.86|66.66|0
1635775040000|2021-11-01 13:57:20|68.82|66.62|68.9|66.7|68.9|66.7|68.82|66.62|0
1635775050000|2021-11-01 13:57:30|68.94|66.74|68.82|66.62|68.94|66.74|68.82|66.62|0
1635775060000|2021-11-01 13:57:40|68.86|66.66|68.99|66.79|68.99|66.79|68.86|66.66|0
1635775070000|2021-11-01 13:57:50|68.94|66.74|69.03|66.83|69.07|66.87|68.94|66.74|0
1635775080000|2021-11-01 13:58:00|69.07|66.87|69.03|66.83|69.07|66.87|68.99|66.79|0
1635775090000|2021-11-01 13:58:10|69.01|66.81|69.07|66.87|69.07|66.87|69.01|66.81|0
1635775100000|2021-11-01 13:58:20|69.03|66.83|68.9|66.7|69.03|66.83|68.9|66.7|0
1635775110000|2021-11-01 13:58:30|68.98|66.78|68.98|66.78|68.98|66.78|68.94|66.74|0
1635775120000|2021-11-01 13:58:40|69.03|66.83|69.07|66.87|69.07|66.87|69.03|66.83|0
1635775130000|2021-11-01 13:58:50|69.11|66.91|69.13|66.93|69.13|66.93|69.11|66.91|0
1635775140000|2021-11-01 13:59:00|69.15|66.95|69.07|66.87|69.15|66.95|69.07|66.87|0
1635775150000|2021-11-01 13:59:10|69.11|66.91|69.15|66.95|69.15|66.95|69.11|66.91|0
1635775160000|2021-11-01 13:59:20|69.19|66.99|69.19|66.99|69.19|66.99|69.19|66.99|0
1635775170000|2021-11-01 13:59:30|69.26|67.06|69.26|67.06|69.26|67.06|69.23|67.03|0
1635775180000|2021-11-01 13:59:40|69.21|67.01|69.15|66.95|69.21|67.01|69.15|66.95|0
1635775190000|2021-11-01 13:59:50|69.19|66.99|69.15|66.95|69.19|66.99|69.15|66.95|0
1635775200000|2021-11-01 14:00:00|69.13|66.93|69.3|67.1|69.34|67.14|69.13|66.93|0
1635775210000|2021-11-01 14:00:10|69.51|67.31|69.36|67.16|69.51|67.31|69.36|67.16|0
1635775220000|2021-11-01 14:00:20|69.47|67.27|69.51|67.31|69.51|67.31|69.47|67.27|0
1635775230000|2021-11-01 14:00:30|69.57|67.37|69.8|67.6|69.82|67.62|69.57|67.37|0
1635775240000|2021-11-01 14:00:40|69.82|67.62|69.61|67.41|69.82|67.62|69.61|67.41|0
1635775250000|2021-11-01 14:00:50|69.74|67.54|69.7|67.5|69.74|67.54|69.7|67.5|0
1635775260000|2021-11-01 14:01:00|69.61|67.41|69.53|67.33|69.61|67.41|69.49|67.29|0
1635775270000|2021-11-01 14:01:10|69.57|67.37|69.74|67.54|69.74|67.54|69.57|67.37|0
1635775280000|2021-11-01 14:01:20|69.78|67.58|69.61|67.41|69.78|67.58|69.61|67.41|0
1635775290000|2021-11-01 14:01:30|69.78|67.58|70.03|67.83|70.03|67.83|69.78|67.58|0
1635775300000|2021-11-01 14:01:40|69.99|67.79|69.91|67.71|69.99|67.79|69.82|67.62|0
1635775310000|2021-11-01 14:01:50|69.95|67.75|69.91|67.71|70.03|67.83|69.91|67.71|0
1635775320000|2021-11-01 14:02:00|70.07|67.87|69.91|67.71|70.07|67.87|69.91|67.71|0
1635775330000|2021-11-01 14:02:10|69.86|67.66|69.91|67.71|69.95|67.75|69.86|67.66|0
1635775340000|2021-11-01 14:02:20|69.95|67.75|69.93|67.73|69.99|67.79|69.93|67.73|0
1635775350000|2021-11-01 14:02:30|69.86|67.66|69.86|67.66|69.99|67.79|69.82|67.62|0
1635775360000|2021-11-01 14:02:40|69.78|67.58|69.86|67.66|69.86|67.66|69.74|67.54|0
1635775370000|2021-11-01 14:02:50|69.97|67.77|69.91|67.71|69.99|67.79|69.91|67.71|0
1635775380000|2021-11-01 14:03:00|69.95|67.75|70.03|67.83|70.03|67.83|69.95|67.75|0
1635775390000|2021-11-01 14:03:10|69.91|67.71|69.88|67.68|69.95|67.75|69.88|67.68|0
1635775400000|2021-11-01 14:03:20|69.91|67.71|69.86|67.66|69.99|67.79|69.86|67.66|0
1635775410000|2021-11-01 14:03:30|69.91|67.71|69.86|67.66|69.91|67.71|69.82|67.62|0
1635775420000|2021-11-01 14:03:40|69.91|67.71|69.95|67.75|69.99|67.79|69.91|67.71|0
1635775430000|2021-11-01 14:03:50|69.99|67.79|69.95|67.75|69.99|67.79|69.95|67.75|0
1635775440000|2021-11-01 14:04:00|69.82|67.62|70.54|68.34|70.54|68.34|69.78|67.58|0
1635775450000|2021-11-01 14:04:10|70.67|68.47|70.75|68.55|70.97|68.77|70.67|68.47|0
1635775460000|2021-11-01 14:04:20|70.54|68.34|70.43|68.23|70.58|68.38|70.43|68.23|0
1635775470000|2021-11-01 14:04:30|70.37|68.17|70.45|68.25|70.5|68.3|70.37|68.17|0
1635775480000|2021-11-01 14:04:40|70.37|68.17|70.5|68.3|70.5|68.3|70.37|68.17|0
1635775490000|2021-11-01 14:04:50|70.45|68.25|70.58|68.38|70.62|68.42|70.45|68.25|0
1635775500000|2021-11-01 14:05:00|70.45|68.25|70.24|68.04|70.45|68.25|70.2|68|0
1635775510000|2021-11-01 14:05:10|70.2|68|70.2|68|70.2|68|70.12|67.92|0
1635775520000|2021-11-01 14:05:20|70.16|67.96|70.03|67.83|70.16|67.96|70.03|67.83|0
1635775530000|2021-11-01 14:05:30|70.07|67.87|70.16|67.96|70.16|67.96|70.01|67.81|0
1635775540000|2021-11-01 14:05:40|70.24|68.04|70.24|68.04|70.28|68.08|70.2|68|0
1635775550000|2021-11-01 14:05:50|70.2|68|70.16|67.96|70.26|68.06|70.16|67.96|0
1635775560000|2021-11-01 14:06:00|70.12|67.92|69.99|67.79|70.12|67.92|69.99|67.79|0
1635775570000|2021-11-01 14:06:10|70.03|67.83|69.95|67.75|70.03|67.83|69.95|67.75|0
1635775580000|2021-11-01 14:06:20|69.82|67.62|69.86|67.66|69.9|67.7|69.82|67.62|0
1635775590000|2021-11-01 14:06:30|69.82|67.62|69.86|67.66|69.9|67.7|69.82|67.62|0
1635775600000|2021-11-01 14:06:40|69.82|67.62|69.86|67.66|69.86|67.66|69.82|67.62|0
1635775610000|2021-11-01 14:06:50|69.9|67.7|69.86|67.66|69.95|67.75|69.86|67.66|0
1635775620000|2021-11-01 14:07:00|69.82|67.62|69.73|67.53|69.82|67.62|69.69|67.49|0
1635775630000|2021-11-01 14:07:10|69.69|67.49|69.65|67.45|69.73|67.53|69.65|67.45|0
1635775640000|2021-11-01 14:07:20|69.57|67.37|69.69|67.49|69.69|67.49|69.57|67.37|0
1635775650000|2021-11-01 14:07:30|69.61|67.41|69.69|67.49|69.73|67.53|69.61|67.41|0
1635775660000|2021-11-01 14:07:40|69.73|67.53|69.61|67.41|69.73|67.53|69.57|67.37|0
1635775670000|2021-11-01 14:07:50|69.65|67.45|69.65|67.45|69.65|67.45|69.61|67.41|0
1635775680000|2021-11-01 14:08:00|69.61|67.41|69.57|67.37|69.61|67.41|69.57|67.37|0
1635775690000|2021-11-01 14:08:10|69.61|67.41|69.48|67.28|69.61|67.41|69.48|67.28|0
1635775700000|2021-11-01 14:08:20|69.44|67.24|69.36|67.16|69.44|67.24|69.36|67.16|0
1635775710000|2021-11-01 14:08:30|69.4|67.2|69.4|67.2|69.44|67.24|69.4|67.2|0
1635775720000|2021-11-01 14:08:40|69.36|67.16|69.23|67.03|69.36|67.16|69.23|67.03|0
1635775730000|2021-11-01 14:08:50|69.27|67.07|69.23|67.03|69.27|67.07|69.19|66.99|0
1635775740000|2021-11-01 14:09:00|69.25|67.05|69.15|66.95|69.25|67.05|69.15|66.95|0
1635775750000|2021-11-01 14:09:10|69.11|66.91|69.19|66.99|69.23|67.03|69.11|66.91|0
1635775760000|2021-11-01 14:09:20|69.23|67.03|69.23|67.03|69.23|67.03|69.19|66.99|0
1635775770000|2021-11-01 14:09:30|69.15|66.95|69.02|66.82|69.15|66.95|69.02|66.82|0
1635775780000|2021-11-01 14:09:40|69.06|66.86|69.02|66.82|69.06|66.86|68.98|66.78|0
1635775790000|2021-11-01 14:09:50|69.06|66.86|69.1|66.9|69.1|66.9|69.06|66.86|0
1635775800000|2021-11-01 14:10:00|69.15|66.95|69.23|67.03|69.23|67.03|69.15|66.95|0
1635775810000|2021-11-01 14:10:10|69.19|66.99|69.31|67.11|69.31|67.11|69.19|66.99|0
1635775820000|2021-11-01 14:10:20|69.36|67.16|69.19|66.99|69.36|67.16|69.19|66.99|0
1635775830000|2021-11-01 14:10:30|69.15|66.95|69.15|66.95|69.15|66.95|69.1|66.9|0
1635775840000|2021-11-01 14:10:40|69.1|66.9|69.19|66.99|69.19|66.99|69.1|66.9|0
1635775850000|2021-11-01 14:10:50|69.15|66.95|69.15|66.95|69.15|66.95|69.1|66.9|0
1635775860000|2021-11-01 14:11:00|69.19|66.99|69.19|66.99|69.19|66.99|69.19|66.99|0
1635775870000|2021-11-01 14:11:10|69.15|66.95|69.02|66.82|69.19|66.99|69.02|66.82|0
1635775880000|2021-11-01 14:11:20|68.98|66.78|69.02|66.82|69.02|66.82|68.98|66.78|0
1635775890000|2021-11-01 14:11:30|69.1|66.9|69.15|66.95|69.15|66.95|69.1|66.9|0
1635775900000|2021-11-01 14:11:40|69.19|66.99|69.15|66.95|69.19|66.99|69.1|66.9|0
1635775910000|2021-11-01 14:11:50|69.19|66.99|69.31|67.11|69.31|67.11|69.19|66.99|0
1635775920000|2021-11-01 14:12:00|69.4|67.2|69.35|67.15|69.4|67.2|69.35|67.15|0
1635775930000|2021-11-01 14:12:10|69.4|67.2|69.56|67.36|69.56|67.36|69.4|67.2|0
1635775940000|2021-11-01 14:12:20|69.52|67.32|69.65|67.45|69.65|67.45|69.52|67.32|0
1635775950000|2021-11-01 14:12:30|69.69|67.49|69.73|67.53|69.77|67.57|69.69|67.49|0
1635775960000|2021-11-01 14:12:40|69.69|67.49|69.56|67.36|69.69|67.49|69.56|67.36|0
1635775970000|2021-11-01 14:12:50|69.65|67.45|69.69|67.49|69.69|67.49|69.65|67.45|0
1635775980000|2021-11-01 14:13:00|69.65|67.45|69.73|67.53|69.73|67.53|69.65|67.45|0
1635775990000|2021-11-01 14:13:10|69.61|67.41|69.61|67.41|69.65|67.45|69.61|67.41|0
1635776000000|2021-11-01 14:13:20|69.56|67.36|69.52|67.32|69.56|67.36|69.52|67.32|0
1635776010000|2021-11-01 14:13:30|69.44|67.24|69.35|67.15|69.44|67.24|69.35|67.15|0
1635776020000|2021-11-01 14:13:40|69.44|67.24|69.4|67.2|69.48|67.28|69.35|67.15|0
1635776030000|2021-11-01 14:13:50|69.35|67.15|69.4|67.2|69.4|67.2|69.35|67.15|0
1635776040000|2021-11-01 14:14:00|69.44|67.24|69.35|67.15|69.44|67.24|69.31|67.11|0
1635776050000|2021-11-01 14:14:10|69.31|67.11|69.27|67.07|69.4|67.2|69.27|67.07|0
1635776060000|2021-11-01 14:14:20|69.31|67.11|69.27|67.07|69.31|67.11|69.27|67.07|0
1635776070000|2021-11-01 14:14:30|69.31|67.11|69.35|67.15|69.35|67.15|69.31|67.11|0
1635776080000|2021-11-01 14:14:40|69.4|67.2|69.4|67.2|69.44|67.24|69.35|67.15|0
1635776090000|2021-11-01 14:14:50|69.44|67.24|69.44|67.24|69.44|67.24|69.4|67.2|0
1635776100000|2021-11-01 14:15:00|69.35|67.15|69.4|67.2|69.44|67.24|69.35|67.15|0
1635776110000|2021-11-01 14:15:10|69.35|67.15|69.27|67.07|69.35|67.15|69.23|67.03|0
1635776120000|2021-11-01 14:15:20|69.23|67.03|69.23|67.03|69.27|67.07|69.23|67.03|0
1635776130000|2021-11-01 14:15:30|69.19|66.99|69.27|67.07|69.27|67.07|69.19|66.99|0
1635776140000|2021-11-01 14:15:40|69.23|67.03|69.23|67.03|69.27|67.07|69.19|66.99|0
1635776150000|2021-11-01 14:15:50|69.19|66.99|69.14|66.94|69.19|66.99|69.14|66.94|0
1635776160000|2021-11-01 14:16:00|69.12|66.92|69.19|66.99|69.19|66.99|69.1|66.9|0
1635776170000|2021-11-01 14:16:10|69.23|67.03|69.48|67.28|69.48|67.28|69.23|67.03|0
1635776180000|2021-11-01 14:16:20|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1635776190000|2021-11-01 14:16:30|69.48|67.28|69.44|67.24|69.52|67.32|69.44|67.24|0
1635776200000|2021-11-01 14:16:40|69.48|67.28|69.56|67.36|69.6|67.4|69.48|67.28|0
1635776210000|2021-11-01 14:16:50|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1635776220000|2021-11-01 14:17:00|69.46|67.26|69.52|67.32|69.52|67.32|69.46|67.26|0
1635776230000|2021-11-01 14:17:10|69.56|67.36|69.6|67.4|69.6|67.4|69.56|67.36|0
1635776240000|2021-11-01 14:17:20|69.56|67.36|69.44|67.24|69.56|67.36|69.44|67.24|0
1635776250000|2021-11-01 14:17:30|69.39|67.19|69.39|67.19|69.39|67.19|69.35|67.15|0
1635776260000|2021-11-01 14:17:40|69.35|67.15|69.39|67.19|69.39|67.19|69.31|67.11|0
1635776270000|2021-11-01 14:17:50|69.44|67.24|69.52|67.32|69.52|67.32|69.44|67.24|0
1635776280000|2021-11-01 14:18:00|69.48|67.28|69.44|67.24|69.48|67.28|69.39|67.19|0
1635776290000|2021-11-01 14:18:10|69.39|67.19|69.44|67.24|69.48|67.28|69.39|67.19|0
1635776300000|2021-11-01 14:18:20|69.48|67.28|69.44|67.24|69.52|67.32|69.44|67.24|0
1635776310000|2021-11-01 14:18:30|69.39|67.19|69.31|67.11|69.39|67.19|69.31|67.11|0
1635776320000|2021-11-01 14:18:40|69.35|67.15|69.35|67.15|69.35|67.15|69.31|67.11|0
1635776330000|2021-11-01 14:18:50|69.39|67.19|69.44|67.24|69.44|67.24|69.39|67.19|0
1635776340000|2021-11-01 14:19:00|69.39|67.19|69.35|67.15|69.52|67.32|69.35|67.15|0
1635776350000|2021-11-01 14:19:10|69.39|67.19|69.23|67.03|69.39|67.19|69.23|67.03|0
1635776360000|2021-11-01 14:19:20|69.31|67.11|69.27|67.07|69.31|67.11|69.27|67.07|0
1635776370000|2021-11-01 14:19:30|69.39|67.19|69.35|67.15|69.39|67.19|69.31|67.11|0
1635776380000|2021-11-01 14:19:40|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1635776390000|2021-11-01 14:19:50|69.35|67.15|69.39|67.19|69.39|67.19|69.35|67.15|0
1635776400000|2021-11-01 14:20:00|69.44|67.24|69.31|67.11|69.44|67.24|69.31|67.11|0
1635776410000|2021-11-01 14:20:10|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1635776420000|2021-11-01 14:20:20|69.23|67.03|69.14|66.94|69.23|67.03|69.14|66.94|0
1635776430000|2021-11-01 14:20:30|69.18|66.98|69.35|67.15|69.35|67.15|69.14|66.94|0
1635776450000|2021-11-01 14:20:50|69.31|67.11|69.27|67.07|69.31|67.11|69.27|67.07|0
1635776460000|2021-11-01 14:21:00|69.18|66.98|69.23|67.03|69.27|67.07|69.18|66.98|0
1635776470000|2021-11-01 14:21:10|69.14|66.94|69.06|66.86|69.14|66.94|69.06|66.86|0
1635776480000|2021-11-01 14:21:20|68.97|66.77|69.02|66.82|69.02|66.82|68.97|66.77|0
1635776490000|2021-11-01 14:21:30|68.97|66.77|69.02|66.82|69.02|66.82|68.97|66.77|0
1635776500000|2021-11-01 14:21:40|68.97|66.77|69.02|66.82|69.02|66.82|68.97|66.77|0
1635776510000|2021-11-01 14:21:50|69.04|66.84|69.14|66.94|69.14|66.94|69.04|66.84|0
1635776520000|2021-11-01 14:22:00|69.22|67.02|69.22|67.02|69.22|67.02|69.22|67.02|0
1635776530000|2021-11-01 14:22:10|69.27|67.07|69.27|67.07|69.31|67.11|69.22|67.02|0
1635776540000|2021-11-01 14:22:20|69.35|67.15|69.43|67.23|69.43|67.23|69.35|67.15|0
1635776550000|2021-11-01 14:22:30|69.56|67.36|69.48|67.28|69.56|67.36|69.48|67.28|0
1635776560000|2021-11-01 14:22:40|69.43|67.23|69.56|67.36|69.6|67.4|69.43|67.23|0
1635776570000|2021-11-01 14:22:50|69.52|67.32|69.56|67.36|69.56|67.36|69.52|67.32|0
1635776580000|2021-11-01 14:23:00|69.6|67.4|69.64|67.44|69.64|67.44|69.6|67.4|0
1635776590000|2021-11-01 14:23:10|69.69|67.49|69.6|67.4|69.69|67.49|69.6|67.4|0
1635776600000|2021-11-01 14:23:20|69.64|67.44|69.6|67.4|69.64|67.44|69.6|67.4|0
1635776610000|2021-11-01 14:23:30|69.56|67.36|69.56|67.36|69.58|67.38|69.56|67.36|0
1635776620000|2021-11-01 14:23:40|69.6|67.4|69.69|67.49|69.69|67.49|69.6|67.4|0
1635776630000|2021-11-01 14:23:50|69.73|67.53|69.81|67.61|69.81|67.61|69.73|67.53|0
1635776640000|2021-11-01 14:24:00|69.77|67.57|69.81|67.61|69.81|67.61|69.73|67.53|0
1635776650000|2021-11-01 14:24:10|69.77|67.57|69.77|67.57|69.77|67.57|69.73|67.53|0
1635776660000|2021-11-01 14:24:20|69.81|67.61|69.94|67.74|69.94|67.74|69.81|67.61|0
1635776670000|2021-11-01 14:24:30|69.98|67.78|70.06|67.86|70.06|67.86|69.98|67.78|0
1635776680000|2021-11-01 14:24:40|70.02|67.82|69.94|67.74|70.02|67.82|69.9|67.7|0
1635776690000|2021-11-01 14:24:50|69.98|67.78|69.9|67.7|69.98|67.78|69.9|67.7|0
1635776700000|2021-11-01 14:25:00|69.81|67.61|69.85|67.65|69.9|67.7|69.81|67.61|0
1635776710000|2021-11-01 14:25:10|69.73|67.53|69.56|67.36|69.73|67.53|69.56|67.36|0
1635776720000|2021-11-01 14:25:20|69.52|67.32|69.52|67.32|69.56|67.36|69.52|67.32|0
1635776730000|2021-11-01 14:25:30|69.56|67.36|69.56|67.36|69.6|67.4|69.52|67.32|0
1635776740000|2021-11-01 14:25:40|69.6|67.4|69.47|67.27|69.6|67.4|69.47|67.27|0
1635776750000|2021-11-01 14:25:50|69.43|67.23|69.43|67.23|69.47|67.27|69.43|67.23|0
1635776760000|2021-11-01 14:26:00|69.47|67.27|69.52|67.32|69.56|67.36|69.47|67.27|0
1635776770000|2021-11-01 14:26:10|69.47|67.27|69.47|67.27|69.47|67.27|69.47|67.27|0
1635776780000|2021-11-01 14:26:20|69.43|67.23|69.43|67.23|69.47|67.27|69.43|67.23|0
1635776790000|2021-11-01 14:26:30|69.39|67.19|69.47|67.27|69.47|67.27|69.39|67.19|0
1635776800000|2021-11-01 14:26:40|69.52|67.32|69.39|67.19|69.52|67.32|69.39|67.19|0
1635776810000|2021-11-01 14:26:50|69.35|67.15|69.43|67.23|69.43|67.23|69.35|67.15|0
1635776820000|2021-11-01 14:27:00|69.35|67.15|69.35|67.15|69.39|67.19|69.35|67.15|0
1635776830000|2021-11-01 14:27:10|69.39|67.19|69.39|67.19|69.43|67.23|69.39|67.19|0
1635776840000|2021-11-01 14:27:20|69.43|67.23|69.43|67.23|69.43|67.23|69.43|67.23|0
1635776850000|2021-11-01 14:27:30|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1635776860000|2021-11-01 14:27:40|69.39|67.19|69.39|67.19|69.39|67.19|69.35|67.15|0
1635776870000|2021-11-01 14:27:50|69.26|67.06|69.31|67.11|69.31|67.11|69.26|67.06|0
1635776880000|2021-11-01 14:28:00|69.26|67.06|69.43|67.23|69.43|67.23|69.26|67.06|0
1635776890000|2021-11-01 14:28:10|69.39|67.19|69.47|67.27|69.47|67.27|69.39|67.19|0
1635776900000|2021-11-01 14:28:20|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1635776910000|2021-11-01 14:28:30|69.35|67.15|69.52|67.32|69.52|67.32|69.35|67.15|0
1635776920000|2021-11-01 14:28:40|69.47|67.27|69.52|67.32|69.52|67.32|69.47|67.27|0
1635776930000|2021-11-01 14:28:50|69.51|67.31|69.47|67.27|69.51|67.31|69.47|67.27|0
1635776940000|2021-11-01 14:29:00|69.43|67.23|69.51|67.31|69.51|67.31|69.43|67.23|0
1635776950000|2021-11-01 14:29:10|69.56|67.36|69.47|67.27|69.56|67.36|69.47|67.27|0
1635776960000|2021-11-01 14:29:20|69.51|67.31|69.56|67.36|69.56|67.36|69.51|67.31|0
1635776970000|2021-11-01 14:29:30|69.6|67.4|69.6|67.4|69.64|67.44|69.6|67.4|0
1635776980000|2021-11-01 14:29:40|69.64|67.44|69.51|67.31|69.64|67.44|69.51|67.31|0
1635776990000|2021-11-01 14:29:50|69.56|67.36|69.51|67.31|69.56|67.36|69.51|67.31|0
1635777000000|2021-11-01 14:30:00|69.56|67.36|69.56|67.36|69.6|67.4|69.56|67.36|0
1635777010000|2021-11-01 14:30:10|69.6|67.4|69.68|67.48|69.68|67.48|69.6|67.4|0
1635777020000|2021-11-01 14:30:20|69.72|67.52|69.77|67.57|69.81|67.61|69.72|67.52|0
1635777030000|2021-11-01 14:30:30|69.72|67.52|69.77|67.57|69.77|67.57|69.72|67.52|0
1635777040000|2021-11-01 14:30:40|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1635777050000|2021-11-01 14:30:50|69.85|67.65|69.98|67.78|69.98|67.78|69.85|67.65|0
1635777060000|2021-11-01 14:31:00|69.89|67.69|69.85|67.65|69.89|67.69|69.77|67.57|0
1635777070000|2021-11-01 14:31:10|69.81|67.61|69.64|67.44|69.81|67.61|69.64|67.44|0
1635777080000|2021-11-01 14:31:20|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1635777090000|2021-11-01 14:31:30|69.77|67.57|69.93|67.73|69.93|67.73|69.77|67.57|0
1635777100000|2021-11-01 14:31:40|69.89|67.69|69.81|67.61|69.89|67.69|69.77|67.57|0
1635777110000|2021-11-01 14:31:50|69.85|67.65|69.77|67.57|69.85|67.65|69.77|67.57|0
1635777120000|2021-11-01 14:32:00|69.85|67.65|69.93|67.73|69.93|67.73|69.85|67.65|0
1635777130000|2021-11-01 14:32:10|69.98|67.78|70.02|67.82|70.06|67.86|69.98|67.78|0
1635777140000|2021-11-01 14:32:20|70.06|67.86|69.98|67.78|70.06|67.86|69.98|67.78|0
1635777150000|2021-11-01 14:32:30|69.93|67.73|69.89|67.69|69.93|67.73|69.89|67.69|0
1635777160000|2021-11-01 14:32:40|69.98|67.78|70.15|67.95|70.15|67.95|69.98|67.78|0
1635777170000|2021-11-01 14:32:50|70.1|67.9|70.02|67.82|70.1|67.9|70.02|67.82|0
1635777180000|2021-11-01 14:33:00|69.98|67.78|69.98|67.78|69.98|67.78|69.89|67.69|0
1635777190000|2021-11-01 14:33:10|69.93|67.73|69.93|67.73|70.02|67.82|69.93|67.73|0
1635777200000|2021-11-01 14:33:20|69.98|67.78|70.02|67.82|70.02|67.82|69.98|67.78|0
1635777210000|2021-11-01 14:33:30|69.98|67.78|70.64|68.44|70.73|68.53|69.98|67.78|0
1635777220000|2021-11-01 14:33:40|70.56|68.36|70.52|68.32|70.56|68.36|70.52|68.32|0
1635777240000|2021-11-01 14:34:00|70.47|68.27|70.56|68.36|70.56|68.36|70.47|68.27|0
1635777250000|2021-11-01 14:34:10|70.52|68.32|70.39|68.19|70.52|68.32|70.39|68.19|0
1635777260000|2021-11-01 14:34:20|70.43|68.23|70.39|68.19|70.43|68.23|70.39|68.19|0
1635777270000|2021-11-01 14:34:30|70.43|68.23|70.56|68.36|70.56|68.36|70.43|68.23|0
1635777280000|2021-11-01 14:34:40|70.51|68.31|70.47|68.27|70.51|68.31|70.43|68.23|0
1635777290000|2021-11-01 14:34:50|70.43|68.23|70.43|68.23|70.43|68.23|70.43|68.23|0
1635777300000|2021-11-01 14:35:00|70.47|68.27|70.39|68.19|70.47|68.27|70.39|68.19|0
1635777310000|2021-11-01 14:35:10|70.43|68.23|70.51|68.31|70.51|68.31|70.43|68.23|0
1635777320000|2021-11-01 14:35:20|70.56|68.36|70.56|68.36|70.56|68.36|70.51|68.31|0
1635777330000|2021-11-01 14:35:30|70.51|68.31|70.6|68.4|70.6|68.4|70.51|68.31|0
1635777340000|2021-11-01 14:35:40|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1635777350000|2021-11-01 14:35:50|70.6|68.4|70.56|68.36|70.6|68.4|70.56|68.36|0
1635777360000|2021-11-01 14:36:00|70.6|68.4|70.6|68.4|70.6|68.4|70.6|68.4|0
1635777370000|2021-11-01 14:36:10|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1635777380000|2021-11-01 14:36:20|70.51|68.31|70.51|68.31|70.56|68.36|70.51|68.31|0
1635777390000|2021-11-01 14:36:30|70.56|68.36|70.6|68.4|70.64|68.44|70.56|68.36|0
1635777400000|2021-11-01 14:36:40|70.64|68.44|70.56|68.36|70.64|68.44|70.56|68.36|0
1635777410000|2021-11-01 14:36:50|70.51|68.31|70.47|68.27|70.51|68.31|70.47|68.27|0
1635777420000|2021-11-01 14:37:00|70.56|68.36|70.56|68.36|70.6|68.4|70.56|68.36|0
1635777430000|2021-11-01 14:37:10|70.51|68.31|70.56|68.36|70.56|68.36|70.51|68.31|0
1635777440000|2021-11-01 14:37:20|70.6|68.4|70.56|68.36|70.6|68.4|70.56|68.36|0
1635777450000|2021-11-01 14:37:30|70.51|68.31|70.6|68.4|70.64|68.44|70.51|68.31|0
1635777460000|2021-11-01 14:37:40|70.56|68.36|70.6|68.4|70.6|68.4|70.56|68.36|0
1635777470000|2021-11-01 14:37:50|70.64|68.44|70.64|68.44|70.64|68.44|70.64|68.44|0
1635777480000|2021-11-01 14:38:00|70.68|68.48|70.68|68.48|70.68|68.48|70.68|68.48|0
1635777490000|2021-11-01 14:38:10|70.64|68.44|70.64|68.44|70.64|68.44|70.64|68.44|0
1635777500000|2021-11-01 14:38:20|70.68|68.48|70.77|68.57|70.77|68.57|70.68|68.48|0
1635777510000|2021-11-01 14:38:30|70.72|68.52|70.81|68.61|70.81|68.61|70.72|68.52|0
1635777520000|2021-11-01 14:38:40|70.77|68.57|70.72|68.52|70.77|68.57|70.72|68.52|0
1635777530000|2021-11-01 14:38:50|70.85|68.65|70.81|68.61|70.89|68.69|70.81|68.61|0
1635777540000|2021-11-01 14:39:00|70.72|68.52|70.56|68.36|70.72|68.52|70.56|68.36|0
1635777550000|2021-11-01 14:39:10|70.51|68.31|70.51|68.31|70.56|68.36|70.51|68.31|0
1635777560000|2021-11-01 14:39:20|70.56|68.36|70.64|68.44|70.68|68.48|70.56|68.36|0
1635777570000|2021-11-01 14:39:30|70.68|68.48|70.81|68.61|70.81|68.61|70.68|68.48|0
1635777580000|2021-11-01 14:39:40|70.85|68.65|70.77|68.57|70.89|68.69|70.77|68.57|0
1635777590000|2021-11-01 14:39:50|70.72|68.52|70.77|68.57|70.77|68.57|70.72|68.52|0
1635777600000|2021-11-01 14:40:00|70.72|68.52|70.6|68.4|70.77|68.57|70.6|68.4|0
1635777610000|2021-11-01 14:40:10|70.55|68.35|70.6|68.4|70.6|68.4|70.55|68.35|0
1635777620000|2021-11-01 14:40:20|70.64|68.44|70.6|68.4|70.64|68.44|70.6|68.4|0
1635777630000|2021-11-01 14:40:30|70.55|68.35|70.64|68.44|70.64|68.44|70.47|68.27|0
1635777640000|2021-11-01 14:40:40|70.68|68.48|70.77|68.57|70.77|68.57|70.68|68.48|0
1635777650000|2021-11-01 14:40:50|70.81|68.61|70.77|68.57|70.81|68.61|70.72|68.52|0
1635777660000|2021-11-01 14:41:00|70.72|68.52|70.89|68.69|70.94|68.74|70.72|68.52|0
1635777670000|2021-11-01 14:41:10|70.85|68.65|70.89|68.69|70.89|68.69|70.85|68.65|0
1635777680000|2021-11-01 14:41:20|70.85|68.65|70.81|68.61|70.85|68.65|70.77|68.57|0
1635777690000|2021-11-01 14:41:30|70.77|68.57|70.81|68.61|70.81|68.61|70.77|68.57|0
1635777700000|2021-11-01 14:41:40|70.85|68.65|70.85|68.65|70.89|68.69|70.81|68.61|0
1635777710000|2021-11-01 14:41:50|70.94|68.74|70.89|68.69|70.94|68.74|70.89|68.69|0
1635777720000|2021-11-01 14:42:00|70.98|68.78|71.02|68.82|71.02|68.82|70.98|68.78|0
1635777730000|2021-11-01 14:42:10|71.06|68.86|71.02|68.82|71.06|68.86|71.02|68.82|0
1635777740000|2021-11-01 14:42:20|71.06|68.86|70.98|68.78|71.06|68.86|70.98|68.78|0
1635777750000|2021-11-01 14:42:30|71.02|68.82|70.94|68.74|71.02|68.82|70.94|68.74|0
1635777760000|2021-11-01 14:42:40|70.85|68.65|70.89|68.69|70.89|68.69|70.85|68.65|0
1635777770000|2021-11-01 14:42:50|70.94|68.74|70.94|68.74|70.94|68.74|70.89|68.69|0
1635777790000|2021-11-01 14:43:10|70.98|68.78|70.98|68.78|71|68.8|70.98|68.78|0
1635777800000|2021-11-01 14:43:20|70.94|68.74|70.98|68.78|70.98|68.78|70.94|68.74|0
1635777810000|2021-11-01 14:43:30|71.02|68.82|70.98|68.78|71.02|68.82|70.98|68.78|0
1635777820000|2021-11-01 14:43:40|70.94|68.74|70.94|68.74|70.98|68.78|70.94|68.74|0
1635777830000|2021-11-01 14:43:50|70.93|68.73|70.93|68.73|70.93|68.73|70.85|68.65|0
1635777840000|2021-11-01 14:44:00|70.89|68.69|70.74|68.54|70.89|68.69|70.74|68.54|0
1635777850000|2021-11-01 14:44:10|70.76|68.56|70.76|68.56|70.76|68.56|70.72|68.52|0
1635777860000|2021-11-01 14:44:20|70.72|68.52|70.64|68.44|70.72|68.52|70.64|68.44|0
1635777870000|2021-11-01 14:44:30|70.68|68.48|70.68|68.48|70.68|68.48|70.64|68.44|0
1635777880000|2021-11-01 14:44:40|70.64|68.44|70.68|68.48|70.68|68.48|70.64|68.44|0
1635777890000|2021-11-01 14:44:50|70.72|68.52|70.76|68.56|70.76|68.56|70.72|68.52|0
1635777900000|2021-11-01 14:45:00|70.72|68.52|70.76|68.56|70.76|68.56|70.72|68.52|0
1635777910000|2021-11-01 14:45:10|70.81|68.61|70.64|68.44|70.81|68.61|70.64|68.44|0
1635777920000|2021-11-01 14:45:20|70.55|68.35|70.55|68.35|70.55|68.35|70.51|68.31|0
1635777930000|2021-11-01 14:45:30|70.51|68.31|70.47|68.27|70.51|68.31|70.47|68.27|0
1635777940000|2021-11-01 14:45:40|70.51|68.31|70.59|68.39|70.59|68.39|70.51|68.31|0
1635777950000|2021-11-01 14:45:50|70.55|68.35|70.47|68.27|70.55|68.35|70.47|68.27|0
1635777960000|2021-11-01 14:46:00|70.38|68.18|70.47|68.27|70.47|68.27|70.38|68.18|0
1635777970000|2021-11-01 14:46:10|70.42|68.22|70.51|68.31|70.51|68.31|70.42|68.22|0
1635777980000|2021-11-01 14:46:20|70.47|68.27|70.42|68.22|70.47|68.27|70.38|68.18|0
1635777990000|2021-11-01 14:46:30|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1635778000000|2021-11-01 14:46:40|70.47|68.27|70.38|68.18|70.47|68.27|70.38|68.18|0
1635778010000|2021-11-01 14:46:50|70.42|68.22|70.51|68.31|70.51|68.31|70.42|68.22|0
1635778020000|2021-11-01 14:47:00|70.42|68.22|70.47|68.27|70.51|68.31|70.42|68.22|0
1635778030000|2021-11-01 14:47:10|70.51|68.31|70.55|68.35|70.55|68.35|70.51|68.31|0
1635778040000|2021-11-01 14:47:20|70.51|68.31|70.64|68.44|70.64|68.44|70.51|68.31|0
1635778050000|2021-11-01 14:47:30|70.72|68.52|70.76|68.56|70.81|68.61|70.72|68.52|0
1635778060000|2021-11-01 14:47:40|70.93|68.73|70.85|68.65|70.93|68.73|70.85|68.65|0
1635778070000|2021-11-01 14:47:50|70.81|68.61|70.76|68.56|70.85|68.65|70.76|68.56|0
1635778080000|2021-11-01 14:48:00|70.81|68.61|70.64|68.44|70.81|68.61|70.64|68.44|0
1635778090000|2021-11-01 14:48:10|70.68|68.48|70.59|68.39|70.68|68.48|70.59|68.39|0
1635778100000|2021-11-01 14:48:20|70.55|68.35|70.59|68.39|70.59|68.39|70.55|68.35|0
1635778110000|2021-11-01 14:48:30|70.64|68.44|70.59|68.39|70.68|68.48|70.59|68.39|0
1635778120000|2021-11-01 14:48:40|70.64|68.44|70.76|68.56|70.76|68.56|70.64|68.44|0
1635778130000|2021-11-01 14:48:50|70.72|68.52|70.68|68.48|70.76|68.56|70.68|68.48|0
1635778140000|2021-11-01 14:49:00|70.64|68.44|70.76|68.56|70.76|68.56|70.64|68.44|0
1635778150000|2021-11-01 14:49:10|70.72|68.52|70.72|68.52|70.72|68.52|70.72|68.52|0
1635778160000|2021-11-01 14:49:20|70.76|68.56|70.64|68.44|70.76|68.56|70.64|68.44|0
1635778170000|2021-11-01 14:49:30|70.68|68.48|70.68|68.48|70.68|68.48|70.68|68.48|0
1635778180000|2021-11-01 14:49:40|70.64|68.44|70.68|68.48|70.68|68.48|70.64|68.44|0
1635778190000|2021-11-01 14:49:50|70.59|68.39|70.63|68.43|70.63|68.43|70.59|68.39|0
1635778200000|2021-11-01 14:50:00|70.55|68.35|70.59|68.39|70.59|68.39|70.55|68.35|0
1635778210000|2021-11-01 14:50:10|70.68|68.48|70.72|68.52|70.76|68.56|70.68|68.48|0
1635778220000|2021-11-01 14:50:20|70.63|68.43|70.63|68.43|70.63|68.43|70.59|68.39|0
1635778230000|2021-11-01 14:50:30|70.59|68.39|70.68|68.48|70.68|68.48|70.59|68.39|0
1635778240000|2021-11-01 14:50:40|70.63|68.43|70.51|68.31|70.68|68.48|70.51|68.31|0
1635778250000|2021-11-01 14:50:50|70.55|68.35|70.55|68.35|70.55|68.35|70.51|68.31|0
1635778260000|2021-11-01 14:51:00|70.59|68.39|70.72|68.52|70.72|68.52|70.59|68.39|0
1635778270000|2021-11-01 14:51:10|70.76|68.56|70.72|68.52|70.76|68.56|70.72|68.52|0
1635778280000|2021-11-01 14:51:20|70.68|68.48|70.55|68.35|70.68|68.48|70.55|68.35|0
1635778290000|2021-11-01 14:51:30|70.51|68.31|70.55|68.35|70.55|68.35|70.51|68.31|0
1635778300000|2021-11-01 14:51:40|70.46|68.26|70.46|68.26|70.46|68.26|70.46|68.26|0
1635778310000|2021-11-01 14:51:50|70.51|68.31|70.46|68.26|70.51|68.31|70.46|68.26|0
1635778320000|2021-11-01 14:52:00|70.51|68.31|70.59|68.39|70.59|68.39|70.51|68.31|0
1635778330000|2021-11-01 14:52:10|70.51|68.31|70.46|68.26|70.51|68.31|70.46|68.26|0
1635778340000|2021-11-01 14:52:20|70.42|68.22|70.34|68.14|70.42|68.22|70.34|68.14|0
1635778350000|2021-11-01 14:52:30|70.25|68.05|70.3|68.1|70.34|68.14|70.25|68.05|0
1635778360000|2021-11-01 14:52:40|70.34|68.14|70.42|68.22|70.42|68.22|70.34|68.14|0
1635778370000|2021-11-01 14:52:50|70.51|68.31|70.55|68.35|70.59|68.39|70.51|68.31|0
1635778380000|2021-11-01 14:53:00|70.59|68.39|70.55|68.35|70.59|68.39|70.51|68.31|0
1635778390000|2021-11-01 14:53:10|70.59|68.39|70.59|68.39|70.63|68.43|70.55|68.35|0
1635778400000|2021-11-01 14:53:20|70.55|68.35|70.63|68.43|70.63|68.43|70.55|68.35|0
1635778410000|2021-11-01 14:53:30|70.68|68.48|70.63|68.43|70.68|68.48|70.63|68.43|0
1635778420000|2021-11-01 14:53:40|70.68|68.48|70.72|68.52|70.76|68.56|70.68|68.48|0
1635778430000|2021-11-01 14:53:50|70.76|68.56|70.72|68.52|70.76|68.56|70.63|68.43|0
1635778440000|2021-11-01 14:54:00|70.76|68.56|70.76|68.56|70.8|68.6|70.76|68.56|0
1635778450000|2021-11-01 14:54:10|70.8|68.6|70.76|68.56|70.85|68.65|70.76|68.56|0
1635778460000|2021-11-01 14:54:20|70.8|68.6|70.93|68.73|70.93|68.73|70.8|68.6|0
1635778470000|2021-11-01 14:54:30|71.06|68.86|70.97|68.77|71.06|68.86|70.97|68.77|0
1635778480000|2021-11-01 14:54:40|71.02|68.82|71.19|68.99|71.19|68.99|71.02|68.82|0
1635778490000|2021-11-01 14:54:50|71.14|68.94|71.19|68.99|71.19|68.99|71.14|68.94|0
1635778500000|2021-11-01 14:55:00|71.14|68.94|71.1|68.9|71.14|68.94|71.06|68.86|0
1635778510000|2021-11-01 14:55:10|71.06|68.86|71.19|68.99|71.19|68.99|71.06|68.86|0
1635778520000|2021-11-01 14:55:20|71.23|69.03|71.27|69.07|71.27|69.07|71.23|69.03|0
1635778530000|2021-11-01 14:55:30|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1635778540000|2021-11-01 14:55:40|71.31|69.11|71.4|69.2|71.44|69.24|71.31|69.11|0
1635778550000|2021-11-01 14:55:50|71.36|69.16|71.36|69.16|71.36|69.16|71.31|69.11|0
1635778560000|2021-11-01 14:56:00|71.31|69.11|71.36|69.16|71.36|69.16|71.27|69.07|0
1635778570000|2021-11-01 14:56:10|71.27|69.07|71.23|69.03|71.27|69.07|71.23|69.03|0
1635778580000|2021-11-01 14:56:20|71.27|69.07|71.23|69.03|71.27|69.07|71.18|68.98|0
1635778590000|2021-11-01 14:56:30|71.31|69.11|71.36|69.16|71.36|69.16|71.27|69.07|0
1635778600000|2021-11-01 14:56:40|71.31|69.11|71.31|69.11|71.31|69.11|71.27|69.07|0
1635778610000|2021-11-01 14:56:50|71.27|69.07|71.18|68.98|71.27|69.07|71.18|68.98|0
1635778620000|2021-11-01 14:57:00|71.14|68.94|71.23|69.03|71.23|69.03|71.14|68.94|0
1635778630000|2021-11-01 14:57:10|71.18|68.98|71.27|69.07|71.31|69.11|71.18|68.98|0
1635778640000|2021-11-01 14:57:20|71.31|69.11|71.31|69.11|71.31|69.11|71.27|69.07|0
1635778650000|2021-11-01 14:57:30|71.36|69.16|71.27|69.07|71.36|69.16|71.27|69.07|0
1635778660000|2021-11-01 14:57:40|71.23|69.03|71.18|68.98|71.23|69.03|71.14|68.94|0
1635778670000|2021-11-01 14:57:50|71.23|69.03|71.31|69.11|71.31|69.11|71.23|69.03|0
1635778680000|2021-11-01 14:58:00|71.27|69.07|71.31|69.11|71.31|69.11|71.23|69.03|0
1635778690000|2021-11-01 14:58:10|71.27|69.07|71.27|69.07|71.27|69.07|71.27|69.07|0
1635778700000|2021-11-01 14:58:20|71.23|69.03|71.14|68.94|71.23|69.03|71.14|68.94|0
1635778710000|2021-11-01 14:58:30|71.18|68.98|71.14|68.94|71.18|68.98|71.14|68.94|0
1635778720000|2021-11-01 14:58:40|71.18|68.98|71.14|68.94|71.18|68.98|71.14|68.94|0
1635778730000|2021-11-01 14:58:50|71.18|68.98|71.1|68.9|71.18|68.98|71.1|68.9|0
1635778740000|2021-11-01 14:59:00|71.18|68.98|71.23|69.03|71.23|69.03|71.18|68.98|0
1635778750000|2021-11-01 14:59:10|71.18|68.98|71.23|69.03|71.23|69.03|71.18|68.98|0
1635778760000|2021-11-01 14:59:20|71.14|68.94|71.14|68.94|71.14|68.94|71.1|68.9|0
1635778770000|2021-11-01 14:59:30|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1635778780000|2021-11-01 14:59:40|71.1|68.9|71.14|68.94|71.14|68.94|71.1|68.9|0
1635778790000|2021-11-01 14:59:50|71.1|68.9|71.01|68.81|71.1|68.9|71.01|68.81|0
1635778800000|2021-11-01 15:00:00|70.97|68.77|71.01|68.81|71.06|68.86|70.97|68.77|0
1635778810000|2021-11-01 15:00:10|70.93|68.73|70.97|68.77|70.97|68.77|70.88|68.68|0
1635778820000|2021-11-01 15:00:20|70.93|68.73|70.93|68.73|70.97|68.77|70.93|68.73|0
1635778830000|2021-11-01 15:00:30|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1635778840000|2021-11-01 15:00:40|70.8|68.6|70.8|68.6|70.88|68.68|70.8|68.6|0
1635778850000|2021-11-01 15:00:50|70.71|68.51|70.63|68.43|70.71|68.51|70.63|68.43|0
1635778860000|2021-11-01 15:01:00|70.67|68.47|70.63|68.43|70.76|68.56|70.63|68.43|0
1635778870000|2021-11-01 15:01:10|70.67|68.47|70.67|68.47|70.71|68.51|70.67|68.47|0
1635778880000|2021-11-01 15:01:20|70.63|68.43|70.54|68.34|70.63|68.43|70.54|68.34|0
1635778890000|2021-11-01 15:01:30|70.59|68.39|70.59|68.39|70.63|68.43|70.59|68.39|0
1635778900000|2021-11-01 15:01:40|70.54|68.34|70.59|68.39|70.59|68.39|70.54|68.34|0
1635778910000|2021-11-01 15:01:50|70.54|68.34|70.59|68.39|70.59|68.39|70.54|68.34|0
1635778920000|2021-11-01 15:02:00|70.63|68.43|70.46|68.26|70.63|68.43|70.46|68.26|0
1635778940000|2021-11-01 15:02:20|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1635778950000|2021-11-01 15:02:30|70.38|68.18|70.33|68.13|70.38|68.18|70.33|68.13|0
1635778960000|2021-11-01 15:02:40|70.38|68.18|70.33|68.13|70.42|68.22|70.33|68.13|0
1635778970000|2021-11-01 15:02:50|70.21|68.01|70.04|67.84|70.21|68.01|70.04|67.84|0
1635778980000|2021-11-01 15:03:00|70.12|67.92|70.16|67.96|70.16|67.96|70.12|67.92|0
1635778990000|2021-11-01 15:03:10|70.21|68.01|70.12|67.92|70.21|68.01|70.12|67.92|0
1635779000000|2021-11-01 15:03:20|70.08|67.88|70.04|67.84|70.08|67.88|70.04|67.84|0
1635779010000|2021-11-01 15:03:30|70.08|67.88|70.12|67.92|70.12|67.92|70.08|67.88|0
1635779020000|2021-11-01 15:03:40|70.08|67.88|70.12|67.92|70.12|67.92|70.08|67.88|0
1635779030000|2021-11-01 15:03:50|70.16|67.96|70.04|67.84|70.16|67.96|70.04|67.84|0
1635779040000|2021-11-01 15:04:00|69.95|67.75|70.04|67.84|70.04|67.84|69.95|67.75|0
1635779050000|2021-11-01 15:04:10|70.08|67.88|70.12|67.92|70.12|67.92|70.04|67.84|0
1635779060000|2021-11-01 15:04:20|70.08|67.88|70.16|67.96|70.16|67.96|70.08|67.88|0
1635779070000|2021-11-01 15:04:30|70.12|67.92|70.12|67.92|70.16|67.96|70.12|67.92|0
1635779080000|2021-11-01 15:04:40|70.08|67.88|70.08|67.88|70.12|67.92|70.08|67.88|0
1635779090000|2021-11-01 15:04:50|70.12|67.92|70.12|67.92|70.12|67.92|70.08|67.88|0
1635779100000|2021-11-01 15:05:00|70.16|67.96|70.16|67.96|70.21|68.01|70.12|67.92|0
1635779110000|2021-11-01 15:05:10|70.12|67.92|70.04|67.84|70.12|67.92|70.04|67.84|0
1635779120000|2021-11-01 15:05:20|70.08|67.88|70.04|67.84|70.08|67.88|70.04|67.84|0
1635779130000|2021-11-01 15:05:30|69.99|67.79|70.04|67.84|70.04|67.84|69.99|67.79|0
1635779140000|2021-11-01 15:05:40|70.08|67.88|70.04|67.84|70.08|67.88|70.04|67.84|0
1635779150000|2021-11-01 15:05:50|70.08|67.88|70.12|67.92|70.12|67.92|70.08|67.88|0
1635779160000|2021-11-01 15:06:00|70.08|67.88|70.12|67.92|70.12|67.92|70.08|67.88|0
1635779170000|2021-11-01 15:06:10|70.08|67.88|70.12|67.92|70.12|67.92|70.08|67.88|0
1635779180000|2021-11-01 15:06:20|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635779190000|2021-11-01 15:06:30|70.04|67.84|70.08|67.88|70.08|67.88|70.04|67.84|0
1635779200000|2021-11-01 15:06:40|70.04|67.84|70.04|67.84|70.04|67.84|70.04|67.84|0
1635779210000|2021-11-01 15:06:50|69.99|67.79|70.04|67.84|70.04|67.84|69.91|67.71|0
1635779220000|2021-11-01 15:07:00|70.08|67.88|70.04|67.84|70.08|67.88|70.04|67.84|0
1635779230000|2021-11-01 15:07:10|69.99|67.79|69.99|67.79|69.99|67.79|69.95|67.75|0
1635779240000|2021-11-01 15:07:20|69.95|67.75|70.04|67.84|70.04|67.84|69.95|67.75|0
1635779260000|2021-11-01 15:07:40|70.08|67.88|70.08|67.88|70.08|67.88|70.08|67.88|0
1635779270000|2021-11-01 15:07:50|70.12|67.92|70.16|67.96|70.16|67.96|70.12|67.92|0
1635779280000|2021-11-01 15:08:00|70.12|67.92|70.16|67.96|70.16|67.96|70.12|67.92|0
1635779300000|2021-11-01 15:08:20|70.2|68|70.25|68.05|70.25|68.05|70.2|68|0
1635779320000|2021-11-01 15:08:40|70.29|68.09|70.25|68.05|70.29|68.09|70.25|68.05|0
1635779330000|2021-11-01 15:08:50|70.2|68|70.2|68|70.2|68|70.16|67.96|0
1635779340000|2021-11-01 15:09:00|70.25|68.05|70.2|68|70.25|68.05|70.2|68|0
1635779350000|2021-11-01 15:09:10|70.25|68.05|70.25|68.05|70.25|68.05|70.2|68|0
1635779390000|2021-11-01 15:09:50|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1635779400000|2021-11-01 15:10:00|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1635779410000|2021-11-01 15:10:10|70.29|68.09|70.33|68.13|70.33|68.13|70.29|68.09|0
1635779420000|2021-11-01 15:10:20|70.29|68.09|70.33|68.13|70.33|68.13|70.29|68.09|0
1635779430000|2021-11-01 15:10:30|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1635779440000|2021-11-01 15:10:40|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1635779450000|2021-11-01 15:10:50|70.41|68.21|70.46|68.26|70.46|68.26|70.41|68.21|0
1635779460000|2021-11-01 15:11:00|70.5|68.3|70.41|68.21|70.5|68.3|70.41|68.21|0
1635779470000|2021-11-01 15:11:10|70.46|68.26|70.41|68.21|70.46|68.26|70.41|68.21|0
1635779480000|2021-11-01 15:11:20|70.37|68.17|70.29|68.09|70.37|68.17|70.29|68.09|0
1635779490000|2021-11-01 15:11:30|70.33|68.13|70.33|68.13|70.33|68.13|70.29|68.09|0
1635779500000|2021-11-01 15:11:40|70.37|68.17|70.46|68.26|70.46|68.26|70.37|68.17|0
1635779510000|2021-11-01 15:11:50|70.54|68.34|70.54|68.34|70.54|68.34|70.5|68.3|0
1635779520000|2021-11-01 15:12:00|70.46|68.26|70.54|68.34|70.54|68.34|70.46|68.26|0
1635779530000|2021-11-01 15:12:10|70.58|68.38|70.62|68.42|70.67|68.47|70.58|68.38|0
1635779540000|2021-11-01 15:12:20|70.67|68.47|70.71|68.51|70.71|68.51|70.67|68.47|0
1635779550000|2021-11-01 15:12:30|70.67|68.47|70.67|68.47|70.71|68.51|70.67|68.47|0
1635779560000|2021-11-01 15:12:40|70.62|68.42|70.67|68.47|70.67|68.47|70.62|68.42|0
1635779570000|2021-11-01 15:12:50|70.62|68.42|70.58|68.38|70.62|68.42|70.54|68.34|0
1635779580000|2021-11-01 15:13:00|70.62|68.42|70.67|68.47|70.67|68.47|70.62|68.42|0
1635779590000|2021-11-01 15:13:10|70.62|68.42|70.58|68.38|70.62|68.42|70.58|68.38|0
1635779600000|2021-11-01 15:13:20|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1635779610000|2021-11-01 15:13:30|70.58|68.38|70.58|68.38|70.62|68.42|70.58|68.38|0
1635779620000|2021-11-01 15:13:40|70.54|68.34|70.54|68.34|70.58|68.38|70.54|68.34|0
1635779630000|2021-11-01 15:13:50|70.5|68.3|70.37|68.17|70.5|68.3|70.37|68.17|0
1635779650000|2021-11-01 15:14:10|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1635779660000|2021-11-01 15:14:20|70.45|68.25|70.5|68.3|70.5|68.3|70.45|68.25|0
1635779670000|2021-11-01 15:14:30|70.58|68.38|70.62|68.42|70.62|68.42|70.58|68.38|0
1635779680000|2021-11-01 15:14:40|70.58|68.38|70.54|68.34|70.58|68.38|70.54|68.34|0
1635779690000|2021-11-01 15:14:50|70.5|68.3|70.5|68.3|70.5|68.3|70.5|68.3|0
1635779700000|2021-11-01 15:15:00|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1635779710000|2021-11-01 15:15:10|70.58|68.38|70.41|68.21|70.58|68.38|70.41|68.21|0
1635779720000|2021-11-01 15:15:20|70.45|68.25|70.33|68.13|70.45|68.25|70.33|68.13|0
1635779730000|2021-11-01 15:15:30|70.28|68.08|70.33|68.13|70.33|68.13|70.28|68.08|0
1635779740000|2021-11-01 15:15:40|70.28|68.08|70.33|68.13|70.33|68.13|70.28|68.08|0
1635779750000|2021-11-01 15:15:50|70.37|68.17|70.37|68.17|70.37|68.17|70.37|68.17|0
1635779760000|2021-11-01 15:16:00|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1635779770000|2021-11-01 15:16:10|70.37|68.17|70.41|68.21|70.41|68.21|70.37|68.17|0
1635779780000|2021-11-01 15:16:20|70.5|68.3|70.5|68.3|70.5|68.3|70.5|68.3|0
1635779790000|2021-11-01 15:16:30|70.54|68.34|70.45|68.25|70.54|68.34|70.45|68.25|0
1635779800000|2021-11-01 15:16:40|70.5|68.3|70.45|68.25|70.5|68.3|70.45|68.25|0
1635779810000|2021-11-01 15:16:50|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1635779820000|2021-11-01 15:17:00|70.45|68.25|70.41|68.21|70.45|68.25|70.37|68.17|0
1635779830000|2021-11-01 15:17:10|70.33|68.13|70.33|68.13|70.37|68.17|70.28|68.08|0
1635779850000|2021-11-01 15:17:30|70.28|68.08|70.33|68.13|70.33|68.13|70.28|68.08|0
1635779860000|2021-11-01 15:17:40|70.28|68.08|70.33|68.13|70.33|68.13|70.28|68.08|0
1635779870000|2021-11-01 15:17:50|70.28|68.08|70.24|68.04|70.28|68.08|70.24|68.04|0
1635779880000|2021-11-01 15:18:00|70.28|68.08|70.28|68.08|70.28|68.08|70.24|68.04|0
1635779900000|2021-11-01 15:18:20|70.24|68.04|70.24|68.04|70.24|68.04|70.24|68.04|0
1635779910000|2021-11-01 15:18:30|70.2|68|70.24|68.04|70.24|68.04|70.2|68|0
1635779920000|2021-11-01 15:18:40|70.2|68|70.2|68|70.24|68.04|70.2|68|0
1635779930000|2021-11-01 15:18:50|70.16|67.96|70.11|67.91|70.2|68|70.11|67.91|0
1635779940000|2021-11-01 15:19:00|70.16|67.96|70.2|68|70.2|68|70.16|67.96|0
1635779950000|2021-11-01 15:19:10|70.24|68.04|70.16|67.96|70.24|68.04|70.16|67.96|0
1635779960000|2021-11-01 15:19:20|70.11|67.91|70.11|67.91|70.11|67.91|70.11|67.91|0
1635779970000|2021-11-01 15:19:30|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1635779990000|2021-11-01 15:19:50|70.03|67.83|70.03|67.83|70.03|67.83|70.03|67.83|0
1635780000000|2021-11-01 15:20:00|70.07|67.87|70.07|67.87|70.07|67.87|70.03|67.83|0
1635780010000|2021-11-01 15:20:10|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1635780020000|2021-11-01 15:20:20|69.95|67.75|69.9|67.7|69.95|67.75|69.9|67.7|0
1635780030000|2021-11-01 15:20:30|69.95|67.75|69.9|67.7|69.95|67.75|69.9|67.7|0
1635780040000|2021-11-01 15:20:40|69.95|67.75|69.99|67.79|69.99|67.79|69.95|67.75|0
1635780050000|2021-11-01 15:20:50|69.95|67.75|69.9|67.7|69.95|67.75|69.9|67.7|0
1635780060000|2021-11-01 15:21:00|69.95|67.75|69.95|67.75|69.95|67.75|69.9|67.7|0
1635780070000|2021-11-01 15:21:10|69.99|67.79|69.95|67.75|69.99|67.79|69.95|67.75|0
1635780080000|2021-11-01 15:21:20|69.9|67.7|69.95|67.75|69.95|67.75|69.9|67.7|0
1635780090000|2021-11-01 15:21:30|69.9|67.7|69.86|67.66|69.9|67.7|69.78|67.58|0
1635780100000|2021-11-01 15:21:40|69.82|67.62|69.78|67.58|69.82|67.62|69.78|67.58|0
1635780110000|2021-11-01 15:21:50|69.74|67.54|69.69|67.49|69.74|67.54|69.69|67.49|0
1635780120000|2021-11-01 15:22:00|69.73|67.53|69.78|67.58|69.82|67.62|69.73|67.53|0
1635780130000|2021-11-01 15:22:10|69.82|67.62|69.73|67.53|69.82|67.62|69.73|67.53|0
1635780140000|2021-11-01 15:22:20|69.69|67.49|69.73|67.53|69.73|67.53|69.69|67.49|0
1635780150000|2021-11-01 15:22:30|69.69|67.49|69.73|67.53|69.73|67.53|69.69|67.49|0
1635780160000|2021-11-01 15:22:40|69.69|67.49|69.65|67.45|69.69|67.49|69.65|67.45|0
1635780170000|2021-11-01 15:22:50|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1635780180000|2021-11-01 15:23:00|69.65|67.45|69.61|67.41|69.65|67.45|69.61|67.41|0
1635780190000|2021-11-01 15:23:10|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635780200000|2021-11-01 15:23:20|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1635780210000|2021-11-01 15:23:30|69.65|67.45|69.73|67.53|69.73|67.53|69.65|67.45|0
1635780220000|2021-11-01 15:23:40|69.69|67.49|69.61|67.41|69.69|67.49|69.61|67.41|0
1635780230000|2021-11-01 15:23:50|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635780240000|2021-11-01 15:24:00|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1635780250000|2021-11-01 15:24:10|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1635780260000|2021-11-01 15:24:20|69.61|67.41|69.57|67.37|69.61|67.41|69.57|67.37|0
1635780270000|2021-11-01 15:24:30|69.61|67.41|69.61|67.41|69.65|67.45|69.61|67.41|0
1635780280000|2021-11-01 15:24:40|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1635780290000|2021-11-01 15:24:50|69.69|67.49|69.73|67.53|69.73|67.53|69.69|67.49|0
1635780300000|2021-11-01 15:25:00|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1635780310000|2021-11-01 15:25:10|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1635780320000|2021-11-01 15:25:20|69.78|67.58|69.86|67.66|69.86|67.66|69.78|67.58|0
1635780330000|2021-11-01 15:25:30|69.82|67.62|68.89|66.69|69.82|67.62|68.89|66.69|0
1635780340000|2021-11-01 15:25:40|68.85|66.65|68.85|66.65|68.85|66.65|68.85|66.65|0
1635780350000|2021-11-01 15:25:50|68.8|66.6|68.76|66.56|68.8|66.6|68.76|66.56|0
1635780360000|2021-11-01 15:26:00|68.8|66.6|68.89|66.69|68.89|66.69|68.8|66.6|0
1635780370000|2021-11-01 15:26:10|68.85|66.65|68.76|66.56|68.85|66.65|68.76|66.56|0
1635780380000|2021-11-01 15:26:20|68.8|66.6|68.72|66.52|68.8|66.6|68.72|66.52|0
1635780390000|2021-11-01 15:26:30|68.76|66.56|68.8|66.6|68.85|66.65|68.76|66.56|0
1635780400000|2021-11-01 15:26:40|68.85|66.65|68.85|66.65|68.85|66.65|68.85|66.65|0
1635780420000|2021-11-01 15:27:00|68.89|66.69|68.8|66.6|68.89|66.69|68.8|66.6|0
1635780430000|2021-11-01 15:27:10|68.85|66.65|68.8|66.6|68.85|66.65|68.8|66.6|0
1635780440000|2021-11-01 15:27:20|68.84|66.64|68.84|66.64|68.84|66.64|68.8|66.6|0
1635780450000|2021-11-01 15:27:30|68.89|66.69|68.93|66.73|68.97|66.77|68.89|66.69|0
1635780460000|2021-11-01 15:27:40|68.89|66.69|68.93|66.73|68.93|66.73|68.89|66.69|0
1635780470000|2021-11-01 15:27:50|68.97|66.77|68.89|66.69|68.97|66.77|68.89|66.69|0
1635780480000|2021-11-01 15:28:00|68.93|66.73|68.89|66.69|68.93|66.73|68.89|66.69|0
1635780500000|2021-11-01 15:28:20|68.93|66.73|68.84|66.64|68.93|66.73|68.84|66.64|0
1635780510000|2021-11-01 15:28:30|68.89|66.69|68.89|66.69|68.89|66.69|68.89|66.69|0
1635780520000|2021-11-01 15:28:40|68.93|66.73|68.89|66.69|68.93|66.73|68.89|66.69|0
1635780530000|2021-11-01 15:28:50|68.84|66.64|68.76|66.56|68.84|66.64|68.76|66.56|0
1635780540000|2021-11-01 15:29:00|68.84|66.64|68.93|66.73|68.93|66.73|68.84|66.64|0
1635780550000|2021-11-01 15:29:10|68.97|66.77|68.97|66.77|68.97|66.77|68.97|66.77|0
1635780570000|2021-11-01 15:29:30|68.93|66.73|68.93|66.73|68.93|66.73|68.89|66.69|0
1635780580000|2021-11-01 15:29:40|68.84|66.64|68.93|66.73|68.93|66.73|68.84|66.64|0
1635780590000|2021-11-01 15:29:50|68.89|66.69|68.89|66.69|68.89|66.69|68.89|66.69|0
1635780600000|2021-11-01 15:30:00|68.93|66.73|68.8|66.6|68.93|66.73|68.8|66.6|0
1635780610000|2021-11-01 15:30:10|68.76|66.56|68.76|66.56|68.76|66.56|68.76|66.56|0
1635780620000|2021-11-01 15:30:20|68.72|66.52|68.76|66.56|68.76|66.56|68.72|66.52|0
1635780630000|2021-11-01 15:30:30|68.72|66.52|68.76|66.56|68.76|66.56|68.72|66.52|0
1635780640000|2021-11-01 15:30:40|68.72|66.52|68.68|66.48|68.72|66.52|68.68|66.48|0
1635780650000|2021-11-01 15:30:50|68.64|66.44|68.68|66.48|68.68|66.48|68.64|66.44|0
1635780660000|2021-11-01 15:31:00|68.72|66.52|68.76|66.56|68.76|66.56|68.72|66.52|0
1635780670000|2021-11-01 15:31:10|68.72|66.52|68.72|66.52|68.72|66.52|68.72|66.52|0
1635780680000|2021-11-01 15:31:20|68.68|66.48|68.76|66.56|68.76|66.56|68.68|66.48|0
1635780690000|2021-11-01 15:31:30|68.78|66.58|68.78|66.58|68.78|66.58|68.78|66.58|0
1635780700000|2021-11-01 15:31:40|68.8|66.6|68.76|66.56|68.8|66.6|68.76|66.56|0
1635780710000|2021-11-01 15:31:50|68.72|66.52|68.68|66.48|68.72|66.52|68.68|66.48|0
1635780720000|2021-11-01 15:32:00|68.63|66.43|68.59|66.39|68.63|66.43|68.59|66.39|0
1635780730000|2021-11-01 15:32:10|68.63|66.43|68.59|66.39|68.63|66.43|68.59|66.39|0
1635780750000|2021-11-01 15:32:30|68.55|66.35|68.55|66.35|68.55|66.35|68.55|66.35|0
1635780760000|2021-11-01 15:32:40|68.51|66.31|68.55|66.35|68.55|66.35|68.51|66.31|0
1635780770000|2021-11-01 15:32:50|68.51|66.31|68.47|66.27|68.51|66.31|68.47|66.27|0
1635780780000|2021-11-01 15:33:00|68.55|66.35|68.55|66.35|68.55|66.35|68.55|66.35|0
1635780790000|2021-11-01 15:33:10|68.59|66.39|68.63|66.43|68.63|66.43|68.59|66.39|0
1635780810000|2021-11-01 15:33:30|68.68|66.48|68.68|66.48|68.72|66.52|68.68|66.48|0
1635780820000|2021-11-01 15:33:40|68.63|66.43|68.68|66.48|68.68|66.48|68.63|66.43|0
1635780830000|2021-11-01 15:33:50|68.63|66.43|68.63|66.43|68.63|66.43|68.63|66.43|0
1635780840000|2021-11-01 15:34:00|68.68|66.48|68.59|66.39|68.68|66.48|68.59|66.39|0
1635780850000|2021-11-01 15:34:10|68.63|66.43|68.63|66.43|68.63|66.43|68.59|66.39|0
1635780870000|2021-11-01 15:34:30|68.59|66.39|68.59|66.39|68.59|66.39|68.59|66.39|0
1635780880000|2021-11-01 15:34:40|68.63|66.43|68.59|66.39|68.63|66.43|68.59|66.39|0
1635780890000|2021-11-01 15:34:50|68.55|66.35|68.55|66.35|68.55|66.35|68.55|66.35|0
1635780900000|2021-11-01 15:35:00|68.59|66.39|68.67|66.47|68.67|66.47|68.59|66.39|0
1635780910000|2021-11-01 15:35:10|68.72|66.52|68.76|66.56|68.76|66.56|68.67|66.47|0
1635780920000|2021-11-01 15:35:20|68.72|66.52|68.8|66.6|68.8|66.6|68.72|66.52|0
1635780930000|2021-11-01 15:35:30|68.84|66.64|68.92|66.72|68.92|66.72|68.84|66.64|0
1635780940000|2021-11-01 15:35:40|68.88|66.68|68.97|66.77|68.97|66.77|68.88|66.68|0
1635780950000|2021-11-01 15:35:50|68.92|66.72|68.88|66.68|68.92|66.72|68.88|66.68|0
1635780960000|2021-11-01 15:36:00|68.84|66.64|68.92|66.72|68.92|66.72|68.84|66.64|0
1635780970000|2021-11-01 15:36:10|68.97|66.77|69.01|66.81|69.01|66.81|68.92|66.72|0
1635780980000|2021-11-01 15:36:20|68.97|66.77|68.92|66.72|68.97|66.77|68.92|66.72|0
1635780990000|2021-11-01 15:36:30|68.95|66.75|68.88|66.68|68.95|66.75|68.88|66.68|0
1635781000000|2021-11-01 15:36:40|68.92|66.72|68.97|66.77|68.97|66.77|68.92|66.72|0
1635781010000|2021-11-01 15:36:50|68.92|66.72|68.92|66.72|68.92|66.72|68.88|66.68|0
1635781020000|2021-11-01 15:37:00|68.88|66.68|68.97|66.77|68.97|66.77|68.88|66.68|0
1635781030000|2021-11-01 15:37:10|68.92|66.72|68.92|66.72|68.92|66.72|68.92|66.72|0
1635781040000|2021-11-01 15:37:20|68.97|66.77|68.97|66.77|68.97|66.77|68.97|66.77|0
1635781050000|2021-11-01 15:37:30|68.92|66.72|68.92|66.72|68.92|66.72|68.92|66.72|0
1635781060000|2021-11-01 15:37:40|68.97|66.77|69.05|66.85|69.05|66.85|68.97|66.77|0
1635781070000|2021-11-01 15:37:50|69.09|66.89|69.09|66.89|69.09|66.89|69.05|66.85|0
1635781080000|2021-11-01 15:38:00|69.05|66.85|69.01|66.81|69.05|66.85|69.01|66.81|0
1635781090000|2021-11-01 15:38:10|69.05|66.85|69.05|66.85|69.09|66.89|69.05|66.85|0
1635781100000|2021-11-01 15:38:20|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1635781110000|2021-11-01 15:38:30|69.13|66.93|69.05|66.85|69.13|66.93|69.05|66.85|0
1635781130000|2021-11-01 15:38:50|69.09|66.89|69.13|66.93|69.13|66.93|69.09|66.89|0
1635781140000|2021-11-01 15:39:00|69.05|66.85|69.05|66.85|69.05|66.85|69.01|66.81|0
1635781150000|2021-11-01 15:39:10|69.09|66.89|69.13|66.93|69.13|66.93|69.05|66.85|0
1635781160000|2021-11-01 15:39:20|69.09|66.89|69.09|66.89|69.13|66.93|69.09|66.89|0
1635781170000|2021-11-01 15:39:30|69.13|66.93|69.09|66.89|69.13|66.93|69.09|66.89|0
1635781180000|2021-11-01 15:39:40|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1635781190000|2021-11-01 15:39:50|69.09|66.89|69.09|66.89|69.13|66.93|69.09|66.89|0
1635781200000|2021-11-01 15:40:00|69.13|66.93|69.17|66.97|69.17|66.97|69.13|66.93|0
1635781210000|2021-11-01 15:40:10|69.22|67.02|69.3|67.1|69.3|67.1|69.22|67.02|0
1635781220000|2021-11-01 15:40:20|69.26|67.06|69.22|67.02|69.3|67.1|69.22|67.02|0
1635781230000|2021-11-01 15:40:30|69.17|66.97|69.21|67.01|69.22|67.02|69.17|66.97|0
1635781240000|2021-11-01 15:40:40|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1635781250000|2021-11-01 15:40:50|69.21|67.01|69.26|67.06|69.26|67.06|69.21|67.01|0
1635781260000|2021-11-01 15:41:00|69.21|67.01|69.17|66.97|69.21|67.01|69.17|66.97|0
1635781270000|2021-11-01 15:41:10|69.09|66.89|69.09|66.89|69.09|66.89|69.05|66.85|0
1635781280000|2021-11-01 15:41:20|69.13|66.93|69.21|67.01|69.21|67.01|69.13|66.93|0
1635781300000|2021-11-01 15:41:40|69.26|67.06|69.26|67.06|69.26|67.06|69.26|67.06|0
1635781310000|2021-11-01 15:41:50|69.21|67.01|69.26|67.06|69.26|67.06|69.21|67.01|0
1635781320000|2021-11-01 15:42:00|69.21|67.01|69.17|66.97|69.21|67.01|69.17|66.97|0
1635781330000|2021-11-01 15:42:10|69.13|66.93|69.17|66.97|69.17|66.97|69.13|66.93|0
1635781340000|2021-11-01 15:42:20|69.13|66.93|69.17|66.97|69.17|66.97|69.13|66.93|0
1635781350000|2021-11-01 15:42:30|69.21|67.01|69.17|66.97|69.21|67.01|69.17|66.97|0
1635781360000|2021-11-01 15:42:40|69.13|66.93|69.09|66.89|69.13|66.93|69.09|66.89|0
1635781370000|2021-11-01 15:42:50|69.05|66.85|69|66.8|69.05|66.85|69|66.8|0
1635781380000|2021-11-01 15:43:00|69.05|66.85|69.05|66.85|69.05|66.85|69|66.8|0
1635781390000|2021-11-01 15:43:10|68.96|66.76|69|66.8|69|66.8|68.96|66.76|0
1635781400000|2021-11-01 15:43:20|68.96|66.76|68.96|66.76|68.96|66.76|68.96|66.76|0
1635781410000|2021-11-01 15:43:30|68.92|66.72|68.96|66.76|68.96|66.76|68.92|66.72|0
1635781420000|2021-11-01 15:43:40|68.92|66.72|68.92|66.72|68.92|66.72|68.92|66.72|0
1635781440000|2021-11-01 15:44:00|68.88|66.68|68.88|66.68|68.88|66.68|68.88|66.68|0
1635781450000|2021-11-01 15:44:10|68.84|66.64|68.84|66.64|68.84|66.64|68.84|66.64|0
1635781460000|2021-11-01 15:44:20|68.88|66.68|68.88|66.68|68.88|66.68|68.88|66.68|0
1635781470000|2021-11-01 15:44:30|68.84|66.64|68.88|66.68|68.88|66.68|68.84|66.64|0
1635781480000|2021-11-01 15:44:40|68.84|66.64|68.84|66.64|68.84|66.64|68.84|66.64|0
1635781490000|2021-11-01 15:44:50|68.8|66.6|68.8|66.6|68.84|66.64|68.8|66.6|0
1635781500000|2021-11-01 15:45:00|68.84|66.64|68.88|66.68|68.88|66.68|68.84|66.64|0
1635781510000|2021-11-01 15:45:10|68.84|66.64|68.84|66.64|68.88|66.68|68.84|66.64|0
1635781520000|2021-11-01 15:45:20|68.88|66.68|68.96|66.76|68.96|66.76|68.88|66.68|0
1635781530000|2021-11-01 15:45:30|69|66.8|69|66.8|69.05|66.85|69|66.8|0
1635781540000|2021-11-01 15:45:40|69.03|66.83|69|66.8|69.03|66.83|69|66.8|0
1635781550000|2021-11-01 15:45:50|68.96|66.76|68.96|66.76|68.96|66.76|68.92|66.72|0
1635781560000|2021-11-01 15:46:00|69|66.8|68.96|66.76|69|66.8|68.96|66.76|0
1635781570000|2021-11-01 15:46:10|68.92|66.72|68.92|66.72|68.96|66.76|68.92|66.72|0
1635781580000|2021-11-01 15:46:20|68.96|66.76|68.92|66.72|68.96|66.76|68.92|66.72|0
1635781590000|2021-11-01 15:46:30|68.96|66.76|68.88|66.68|68.96|66.76|68.88|66.68|0
1635781600000|2021-11-01 15:46:40|68.92|66.72|68.96|66.76|68.96|66.76|68.92|66.72|0
1635781610000|2021-11-01 15:46:50|68.92|66.72|68.92|66.72|68.92|66.72|68.92|66.72|0
1635781620000|2021-11-01 15:47:00|68.88|66.68|68.92|66.72|68.92|66.72|68.88|66.68|0
1635781630000|2021-11-01 15:47:10|68.88|66.68|68.88|66.68|68.88|66.68|68.88|66.68|0
1635781640000|2021-11-01 15:47:20|68.84|66.64|68.84|66.64|68.88|66.68|68.84|66.64|0
1635781650000|2021-11-01 15:47:30|68.79|66.59|68.79|66.59|68.84|66.64|68.79|66.59|0
1635781660000|2021-11-01 15:47:40|68.75|66.55|68.75|66.55|68.75|66.55|68.75|66.55|0
1635781670000|2021-11-01 15:47:50|68.71|66.51|68.71|66.51|68.71|66.51|68.71|66.51|0
1635781680000|2021-11-01 15:48:00|68.67|66.47|68.71|66.51|68.71|66.51|68.67|66.47|0
1635781700000|2021-11-01 15:48:20|68.75|66.55|68.75|66.55|68.75|66.55|68.75|66.55|0
1635781710000|2021-11-01 15:48:30|68.71|66.51|68.71|66.51|68.71|66.51|68.71|66.51|0
1635781720000|2021-11-01 15:48:40|68.75|66.55|68.79|66.59|68.79|66.59|68.75|66.55|0
1635781730000|2021-11-01 15:48:50|68.75|66.55|68.79|66.59|68.79|66.59|68.75|66.55|0
1635781740000|2021-11-01 15:49:00|68.75|66.55|68.75|66.55|68.75|66.55|68.71|66.51|0
1635781750000|2021-11-01 15:49:10|68.79|66.59|68.75|66.55|68.79|66.59|68.75|66.55|0
1635781760000|2021-11-01 15:49:20|68.79|66.59|68.83|66.63|68.84|66.64|68.79|66.59|0
1635781770000|2021-11-01 15:49:30|68.88|66.68|68.88|66.68|68.88|66.68|68.88|66.68|0
1635781780000|2021-11-01 15:49:40|68.83|66.63|68.83|66.63|68.83|66.63|68.79|66.59|0
1635781790000|2021-11-01 15:49:50|68.79|66.59|68.79|66.59|68.79|66.59|68.79|66.59|0
1635781800000|2021-11-01 15:50:00|68.75|66.55|68.83|66.63|68.83|66.63|68.75|66.55|0
1635781810000|2021-11-01 15:50:10|68.79|66.59|68.79|66.59|68.79|66.59|68.79|66.59|0
1635781820000|2021-11-01 15:50:20|68.75|66.55|68.79|66.59|68.79|66.59|68.75|66.55|0
1635781830000|2021-11-01 15:50:30|68.83|66.63|68.88|66.68|68.92|66.72|68.83|66.63|0
1635781840000|2021-11-01 15:50:40|68.83|66.63|68.83|66.63|68.88|66.68|68.83|66.63|0
1635781850000|2021-11-01 15:50:50|68.88|66.68|68.88|66.68|68.88|66.68|68.88|66.68|0
1635781860000|2021-11-01 15:51:00|68.92|66.72|68.88|66.68|68.92|66.72|68.88|66.68|0
1635781870000|2021-11-01 15:51:10|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1635781880000|2021-11-01 15:51:20|68.79|66.59|68.79|66.59|68.79|66.59|68.79|66.59|0
1635781890000|2021-11-01 15:51:30|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1635781900000|2021-11-01 15:51:40|68.88|66.68|68.88|66.68|68.88|66.68|68.88|66.68|0
1635781910000|2021-11-01 15:51:50|68.92|66.72|68.96|66.76|68.96|66.76|68.92|66.72|0
1635781920000|2021-11-01 15:52:00|69|66.8|68.96|66.76|69|66.8|68.92|66.72|0
1635781930000|2021-11-01 15:52:10|69|66.8|69|66.8|69.04|66.84|69|66.8|0
1635781940000|2021-11-01 15:52:20|68.96|66.76|69.04|66.84|69.04|66.84|68.96|66.76|0
1635781950000|2021-11-01 15:52:30|69.08|66.88|69.08|66.88|69.08|66.88|69.08|66.88|0
1635781960000|2021-11-01 15:52:40|69.04|66.84|69.04|66.84|69.04|66.84|69.04|66.84|0
1635781970000|2021-11-01 15:52:50|69.08|66.88|69.08|66.88|69.08|66.88|69.08|66.88|0
1635781980000|2021-11-01 15:53:00|69.04|66.84|69.08|66.88|69.08|66.88|69.04|66.84|0
1635782000000|2021-11-01 15:53:20|69.04|66.84|69.04|66.84|69.04|66.84|69.04|66.84|0
1635782020000|2021-11-01 15:53:40|69.08|66.88|69.04|66.84|69.08|66.88|69.04|66.84|0
1635782030000|2021-11-01 15:53:50|69|66.8|69.04|66.84|69.04|66.84|69|66.8|0
1635782040000|2021-11-01 15:54:00|69.08|66.88|69.08|66.88|69.08|66.88|69.08|66.88|0
1635782050000|2021-11-01 15:54:10|69.13|66.93|69.08|66.88|69.13|66.93|69.08|66.88|0
1635782060000|2021-11-01 15:54:20|69.13|66.93|69.08|66.88|69.13|66.93|69.08|66.88|0
1635782070000|2021-11-01 15:54:30|69.04|66.84|69.08|66.88|69.08|66.88|69.04|66.84|0
1635782080000|2021-11-01 15:54:40|69.12|66.92|69.08|66.88|69.12|66.92|69.08|66.88|0
1635782090000|2021-11-01 15:54:50|69.04|66.84|69.04|66.84|69.04|66.84|69.04|66.84|0
1635782100000|2021-11-01 15:55:00|69.08|66.88|69.04|66.84|69.08|66.88|69.04|66.84|0
1635782110000|2021-11-01 15:55:10|69|66.8|69.04|66.84|69.04|66.84|69|66.8|0
1635782120000|2021-11-01 15:55:20|69|66.8|69|66.8|69|66.8|69|66.8|0
1635782130000|2021-11-01 15:55:30|68.96|66.76|69|66.8|69|66.8|68.96|66.76|0
1635782150000|2021-11-01 15:55:50|68.96|66.76|68.96|66.76|68.96|66.76|68.96|66.76|0
1635782160000|2021-11-01 15:56:00|68.92|66.72|68.92|66.72|68.92|66.72|68.92|66.72|0
1635782180000|2021-11-01 15:56:20|68.96|66.76|68.87|66.67|68.96|66.76|68.87|66.67|0
1635782190000|2021-11-01 15:56:30|68.83|66.63|68.87|66.67|68.87|66.67|68.83|66.63|0
1635782210000|2021-11-01 15:56:50|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1635782220000|2021-11-01 15:57:00|68.79|66.59|68.83|66.63|68.83|66.63|68.79|66.59|0
1635782230000|2021-11-01 15:57:10|68.79|66.59|68.83|66.63|68.83|66.63|68.79|66.59|0
1635782240000|2021-11-01 15:57:20|68.87|66.67|68.87|66.67|68.87|66.67|68.83|66.63|0
1635782250000|2021-11-01 15:57:30|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1635782260000|2021-11-01 15:57:40|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1635782270000|2021-11-01 15:57:50|68.83|66.63|68.87|66.67|68.87|66.67|68.83|66.63|0
1635782280000|2021-11-01 15:58:00|68.83|66.63|68.75|66.55|68.83|66.63|68.75|66.55|0
1635782290000|2021-11-01 15:58:10|68.71|66.51|68.71|66.51|68.71|66.51|68.71|66.51|0
1635782300000|2021-11-01 15:58:20|68.75|66.55|68.71|66.51|68.75|66.55|68.71|66.51|0
1635782320000|2021-11-01 15:58:40|68.66|66.46|68.66|66.46|68.71|66.51|68.66|66.46|0
1635782330000|2021-11-01 15:58:50|68.71|66.51|68.66|66.46|68.71|66.51|68.66|66.46|0
1635782350000|2021-11-01 15:59:10|68.71|66.51|68.66|66.46|68.71|66.51|68.62|66.42|0
1635782360000|2021-11-01 15:59:20|68.62|66.42|68.58|66.38|68.62|66.42|68.58|66.38|0
1635782370000|2021-11-01 15:59:30|68.54|66.34|68.54|66.34|68.54|66.34|68.54|66.34|0
1635782380000|2021-11-01 15:59:40|68.58|66.38|68.58|66.38|68.58|66.38|68.54|66.34|0
1635782390000|2021-11-01 15:59:50|68.54|66.34|68.54|66.34|68.54|66.34|68.5|66.3|0
1635782400000|2021-11-01 16:00:00|68.5|66.3|68.5|66.3|68.54|66.34|68.5|66.3|0
1635782410000|2021-11-01 16:00:10|68.54|66.34|68.62|66.42|68.62|66.42|68.54|66.34|0
1635782420000|2021-11-01 16:00:20|68.66|66.46|68.66|66.46|68.66|66.46|68.66|66.46|0
1635782440000|2021-11-01 16:00:40|68.71|66.51|68.66|66.46|68.71|66.51|68.66|66.46|0
1635782450000|2021-11-01 16:00:50|68.62|66.42|68.62|66.42|68.66|66.46|68.62|66.42|0
1635782460000|2021-11-01 16:01:00|68.66|66.46|68.62|66.42|68.66|66.46|68.62|66.42|0
1635782470000|2021-11-01 16:01:10|68.58|66.38|68.58|66.38|68.58|66.38|68.58|66.38|0
1635782480000|2021-11-01 16:01:20|68.54|66.34|68.54|66.34|68.54|66.34|68.54|66.34|0
1635782490000|2021-11-01 16:01:30|68.58|66.38|68.58|66.38|68.58|66.38|68.58|66.38|0
1635782500000|2021-11-01 16:01:40|68.56|66.36|68.56|66.36|68.56|66.36|68.56|66.36|0
1635782510000|2021-11-01 16:01:50|68.54|66.34|68.5|66.3|68.54|66.34|68.5|66.3|0
1635782520000|2021-11-01 16:02:00|68.54|66.34|68.58|66.38|68.58|66.38|68.54|66.34|0
1635782540000|2021-11-01 16:02:20|68.62|66.42|68.58|66.38|68.62|66.42|68.58|66.38|0
1635782550000|2021-11-01 16:02:30|68.54|66.34|68.58|66.38|68.58|66.38|68.54|66.34|0
1635782560000|2021-11-01 16:02:40|68.62|66.42|68.62|66.42|68.62|66.42|68.62|66.42|0
1635782570000|2021-11-01 16:02:50|68.58|66.38|68.62|66.42|68.62|66.42|68.58|66.38|0
1635782580000|2021-11-01 16:03:00|68.58|66.38|68.58|66.38|68.58|66.38|68.54|66.34|0
1635782590000|2021-11-01 16:03:10|68.62|66.42|68.58|66.38|68.62|66.42|68.58|66.38|0
1635782600000|2021-11-01 16:03:20|68.54|66.34|68.54|66.34|68.54|66.34|68.54|66.34|0
1635782610000|2021-11-01 16:03:30|68.5|66.3|68.54|66.34|68.54|66.34|68.5|66.3|0
1635782620000|2021-11-01 16:03:40|68.58|66.38|68.54|66.34|68.58|66.38|68.54|66.34|0
1635782630000|2021-11-01 16:03:50|68.58|66.38|68.54|66.34|68.58|66.38|68.54|66.34|0
1635782650000|2021-11-01 16:04:10|68.5|66.3|68.5|66.3|68.5|66.3|68.5|66.3|0
1635782660000|2021-11-01 16:04:20|68.54|66.34|68.54|66.34|68.54|66.34|68.54|66.34|0
1635782670000|2021-11-01 16:04:30|68.5|66.3|68.5|66.3|68.5|66.3|68.5|66.3|0
1635782690000|2021-11-01 16:04:50|68.54|66.34|68.54|66.34|68.58|66.38|68.54|66.34|0
1635782700000|2021-11-01 16:05:00|68.58|66.38|68.54|66.34|68.58|66.38|68.54|66.34|0
1635782710000|2021-11-01 16:05:10|68.5|66.3|68.45|66.25|68.5|66.3|68.45|66.25|0
1635782720000|2021-11-01 16:05:20|68.41|66.21|68.41|66.21|68.41|66.21|68.37|66.17|0
1635782730000|2021-11-01 16:05:30|68.45|66.25|68.41|66.21|68.45|66.25|68.41|66.21|0
1635782740000|2021-11-01 16:05:40|68.45|66.25|68.49|66.29|68.49|66.29|68.45|66.25|0
1635782770000|2021-11-01 16:06:10|68.54|66.34|68.49|66.29|68.54|66.34|68.49|66.29|0
1635782780000|2021-11-01 16:06:20|68.54|66.34|68.54|66.34|68.54|66.34|68.49|66.29|0
1635782790000|2021-11-01 16:06:30|68.58|66.38|68.58|66.38|68.58|66.38|68.58|66.38|0
1635782800000|2021-11-01 16:06:40|68.54|66.34|68.54|66.34|68.54|66.34|68.54|66.34|0
1635782810000|2021-11-01 16:06:50|68.58|66.38|68.62|66.42|68.62|66.42|68.58|66.38|0
1635782820000|2021-11-01 16:07:00|68.58|66.38|68.58|66.38|68.62|66.42|68.58|66.38|0
1635782830000|2021-11-01 16:07:10|68.54|66.34|68.49|66.29|68.54|66.34|68.49|66.29|0
1635782840000|2021-11-01 16:07:20|68.45|66.25|68.45|66.25|68.45|66.25|68.45|66.25|0
1635782860000|2021-11-01 16:07:40|68.41|66.21|68.37|66.17|68.41|66.21|68.37|66.17|0
1635782870000|2021-11-01 16:07:50|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1635782880000|2021-11-01 16:08:00|68.37|66.17|68.37|66.17|68.37|66.17|68.37|66.17|0
1635782890000|2021-11-01 16:08:10|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1635782900000|2021-11-01 16:08:20|68.37|66.17|68.41|66.21|68.41|66.21|68.37|66.17|0
1635782910000|2021-11-01 16:08:30|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1635782920000|2021-11-01 16:08:40|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1635782930000|2021-11-01 16:08:50|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1635782940000|2021-11-01 16:09:00|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1635782950000|2021-11-01 16:09:10|68.29|66.09|68.29|66.09|68.29|66.09|68.29|66.09|0
1635782970000|2021-11-01 16:09:30|68.33|66.13|68.37|66.17|68.37|66.17|68.33|66.13|0
1635782980000|2021-11-01 16:09:40|68.33|66.13|68.29|66.09|68.33|66.13|68.29|66.09|0
1635783000000|2021-11-01 16:10:00|68.33|66.13|68.33|66.13|68.37|66.17|68.33|66.13|0
1635783010000|2021-11-01 16:10:10|68.37|66.17|68.37|66.17|68.37|66.17|68.37|66.17|0
1635783020000|2021-11-01 16:10:20|68.33|66.13|68.33|66.13|68.33|66.13|68.33|66.13|0
1635783030000|2021-11-01 16:10:30|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1635783040000|2021-11-01 16:10:40|68.29|66.09|68.33|66.13|68.33|66.13|68.29|66.09|0
1635783050000|2021-11-01 16:10:50|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1635783060000|2021-11-01 16:11:00|68.37|66.17|68.37|66.17|68.37|66.17|68.37|66.17|0
1635783070000|2021-11-01 16:11:10|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1635783090000|2021-11-01 16:11:30|68.37|66.17|68.41|66.21|68.41|66.21|68.37|66.17|0
1635783100000|2021-11-01 16:11:40|68.37|66.17|68.37|66.17|68.37|66.17|68.37|66.17|0
1635783110000|2021-11-01 16:11:50|68.33|66.13|68.33|66.13|68.33|66.13|68.33|66.13|0
1635783120000|2021-11-01 16:12:00|68.28|66.08|68.28|66.08|68.28|66.08|68.28|66.08|0
1635783130000|2021-11-01 16:12:10|68.24|66.04|68.24|66.04|68.24|66.04|68.2|66|0
1635783140000|2021-11-01 16:12:20|68.2|66|68.16|65.96|68.2|66|68.16|65.96|0
1635783160000|2021-11-01 16:12:40|68.2|66|68.2|66|68.2|66|68.2|66|0
1635783170000|2021-11-01 16:12:50|68.24|66.04|68.24|66.04|68.24|66.04|68.24|66.04|0
1635783180000|2021-11-01 16:13:00|68.2|66|68.24|66.04|68.24|66.04|68.2|66|0
1635783200000|2021-11-01 16:13:20|68.2|66|68.2|66|68.2|66|68.2|66|0
1635783210000|2021-11-01 16:13:30|68.16|65.96|68.2|66|68.2|66|68.16|65.96|0
1635783230000|2021-11-01 16:13:50|68.24|66.04|68.24|66.04|68.24|66.04|68.24|66.04|0
1635783240000|2021-11-01 16:14:00|68.2|66|68.2|66|68.2|66|68.16|65.96|0
1635783250000|2021-11-01 16:14:10|68.24|66.04|68.24|66.04|68.24|66.04|68.24|66.04|0
1635783280000|2021-11-01 16:14:40|68.28|66.08|68.28|66.08|68.28|66.08|68.28|66.08|0
1635783300000|2021-11-01 16:15:00|68.32|66.12|68.28|66.08|68.32|66.12|68.24|66.04|0
1635783310000|2021-11-01 16:15:10|68.32|66.12|68.32|66.12|68.32|66.12|68.32|66.12|0
1635783320000|2021-11-01 16:15:20|68.37|66.17|68.37|66.17|68.37|66.17|68.37|66.17|0
1635783330000|2021-11-01 16:15:30|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1635783340000|2021-11-01 16:15:40|68.37|66.17|68.37|66.17|68.37|66.17|68.37|66.17|0
1635783350000|2021-11-01 16:15:50|68.39|66.19|68.39|66.19|68.39|66.19|68.39|66.19|0
1635783360000|2021-11-01 16:16:00|68.37|66.17|68.43|66.23|68.43|66.23|68.37|66.17|0
1635783370000|2021-11-01 16:16:10|68.49|66.29|68.49|66.29|68.49|66.29|68.49|66.29|0
1635783380000|2021-11-01 16:16:20|68.53|66.33|68.53|66.33|68.53|66.33|68.53|66.33|0
1635783390000|2021-11-01 16:16:30|68.57|66.37|68.53|66.33|68.57|66.37|68.53|66.33|0
1635783400000|2021-11-01 16:16:40|68.49|66.29|68.53|66.33|68.53|66.33|68.49|66.29|0
1635783410000|2021-11-01 16:16:50|68.49|66.29|68.49|66.29|68.53|66.33|68.49|66.29|0
1635783420000|2021-11-01 16:17:00|68.45|66.25|68.45|66.25|68.45|66.25|68.45|66.25|0
1635783430000|2021-11-01 16:17:10|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1635783440000|2021-11-01 16:17:20|68.37|66.17|68.41|66.21|68.41|66.21|68.37|66.17|0
1635783450000|2021-11-01 16:17:30|68.37|66.17|68.37|66.17|68.37|66.17|68.37|66.17|0
1635783460000|2021-11-01 16:17:40|68.32|66.12|68.37|66.17|68.37|66.17|68.32|66.12|0
1635783480000|2021-11-01 16:18:00|68.32|66.12|68.28|66.08|68.32|66.12|68.28|66.08|0
1635783490000|2021-11-01 16:18:10|68.24|66.04|68.24|66.04|68.24|66.04|68.24|66.04|0
1635783510000|2021-11-01 16:18:30|68.2|66|68.2|66|68.2|66|68.2|66|0
1635783520000|2021-11-01 16:18:40|68.24|66.04|68.24|66.04|68.24|66.04|68.2|66|0
1635783530000|2021-11-01 16:18:50|68.2|66|68.24|66.04|68.24|66.04|68.2|66|0
1635783540000|2021-11-01 16:19:00|68.28|66.08|68.28|66.08|68.28|66.08|68.28|66.08|0
1635783560000|2021-11-01 16:19:20|68.32|66.12|68.32|66.12|68.32|66.12|68.32|66.12|0
1635783580000|2021-11-01 16:19:40|68.36|66.16|68.32|66.12|68.36|66.16|68.32|66.12|0
1635783590000|2021-11-01 16:19:50|68.36|66.16|68.36|66.16|68.36|66.16|68.36|66.16|0
1635783600000|2021-11-01 16:20:00|68.32|66.12|68.28|66.08|68.32|66.12|68.28|66.08|0
1635783610000|2021-11-01 16:20:10|68.3|66.1|68.32|66.12|68.32|66.12|68.3|66.1|0
1635783620000|2021-11-01 16:20:20|68.36|66.16|68.36|66.16|68.36|66.16|68.36|66.16|0
1635783630000|2021-11-01 16:20:30|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1635783640000|2021-11-01 16:20:40|68.36|66.16|68.32|66.12|68.36|66.16|68.32|66.12|0
1635783660000|2021-11-01 16:21:00|68.28|66.08|68.28|66.08|68.28|66.08|68.28|66.08|0
1635783670000|2021-11-01 16:21:10|68.32|66.12|68.32|66.12|68.32|66.12|68.32|66.12|0
1635783680000|2021-11-01 16:21:20|68.28|66.08|68.28|66.08|68.32|66.12|68.28|66.08|0
1635783690000|2021-11-01 16:21:30|68.32|66.12|68.28|66.08|68.32|66.12|68.28|66.08|0
1635783700000|2021-11-01 16:21:40|68.24|66.04|68.24|66.04|68.24|66.04|68.24|66.04|0
1635783710000|2021-11-01 16:21:50|68.2|66|68.2|66|68.2|66|68.2|66|0
1635783730000|2021-11-01 16:22:10|68.24|66.04|68.2|66|68.24|66.04|68.2|66|0
1635783740000|2021-11-01 16:22:20|68.24|66.04|68.2|66|68.24|66.04|68.2|66|0
1635783750000|2021-11-01 16:22:30|68.24|66.04|68.2|66|68.24|66.04|68.2|66|0
1635783760000|2021-11-01 16:22:40|68.16|65.96|68.2|66|68.2|66|68.16|65.96|0
1635783780000|2021-11-01 16:23:00|68.16|65.96|68.16|65.96|68.16|65.96|68.16|65.96|0
1635783790000|2021-11-01 16:23:10|68.2|66|68.2|66|68.2|66|68.2|66|0
1635783800000|2021-11-01 16:23:20|68.24|66.04|68.2|66|68.24|66.04|68.2|66|0
1635783820000|2021-11-01 16:23:40|68.16|65.96|68.16|65.96|68.2|66|68.16|65.96|0
1635783830000|2021-11-01 16:23:50|68.2|66|68.2|66|68.2|66|68.2|66|0
1635783840000|2021-11-01 16:24:00|68.16|65.96|68.16|65.96|68.16|65.96|68.16|65.96|0
1635783850000|2021-11-01 16:24:10|68.11|65.91|68.11|65.91|68.11|65.91|68.11|65.91|0
1635783860000|2021-11-01 16:24:20|68.16|65.96|68.2|66|68.2|66|68.16|65.96|0
1635783870000|2021-11-01 16:24:30|68.16|65.96|68.2|66|68.2|66|68.16|65.96|0
1635783880000|2021-11-01 16:24:40|68.24|66.04|68.24|66.04|68.24|66.04|68.24|66.04|0
1635783890000|2021-11-01 16:24:50|68.28|66.08|68.24|66.04|68.28|66.08|68.24|66.04|0
1635783900000|2021-11-01 16:25:00|68.28|66.08|68.24|66.04|68.28|66.08|68.24|66.04|0
1635783910000|2021-11-01 16:25:10|68.28|66.08|68.24|66.04|68.28|66.08|68.24|66.04|0
1635783920000|2021-11-01 16:25:20|68.28|66.08|68.24|66.04|68.28|66.08|68.24|66.04|0
1635783930000|2021-11-01 16:25:30|68.28|66.08|68.28|66.08|68.28|66.08|68.28|66.08|0
1635783940000|2021-11-01 16:25:40|68.24|66.04|68.28|66.08|68.28|66.08|68.24|66.04|0
1635783950000|2021-11-01 16:25:50|68.32|66.12|68.32|66.12|68.32|66.12|68.32|66.12|0
1635783960000|2021-11-01 16:26:00|68.28|66.08|68.28|66.08|68.28|66.08|68.24|66.04|0
1635783970000|2021-11-01 16:26:10|68.32|66.12|68.36|66.16|68.36|66.16|68.28|66.08|0
1635783980000|2021-11-01 16:26:20|68.4|66.2|68.44|66.24|68.44|66.24|68.4|66.2|0
1635783990000|2021-11-01 16:26:30|68.4|66.2|68.44|66.24|68.44|66.24|68.4|66.2|0
1635784000000|2021-11-01 16:26:40|68.4|66.2|68.32|66.12|68.4|66.2|68.32|66.12|0
1635784020000|2021-11-01 16:27:00|68.36|66.16|68.3|66.1|68.36|66.16|68.28|66.08|0
1635784030000|2021-11-01 16:27:10|68.32|66.12|68.36|66.16|68.36|66.16|68.32|66.12|0
1635784040000|2021-11-01 16:27:20|68.32|66.12|68.32|66.12|68.32|66.12|68.32|66.12|0
1635784080000|2021-11-01 16:28:00|68.28|66.08|68.28|66.08|68.28|66.08|68.28|66.08|0
1635784090000|2021-11-01 16:28:10|68.32|66.12|68.28|66.08|68.32|66.12|68.28|66.08|0
1635784110000|2021-11-01 16:28:30|68.24|66.04|68.28|66.08|68.28|66.08|68.24|66.04|0
1635784120000|2021-11-01 16:28:40|68.24|66.04|68.24|66.04|68.24|66.04|68.24|66.04|0
1635784130000|2021-11-01 16:28:50|68.22|66.02|68.22|66.02|68.22|66.02|68.22|66.02|0
1635784140000|2021-11-01 16:29:00|68.24|66.04|68.24|66.04|68.28|66.08|68.24|66.04|0
1635784160000|2021-11-01 16:29:20|68.19|65.99|68.19|65.99|68.19|65.99|68.19|65.99|0
1635784170000|2021-11-01 16:29:30|68.15|65.95|68.19|65.99|68.19|65.99|68.15|65.95|0
1635784180000|2021-11-01 16:29:40|68.24|66.04|68.19|65.99|68.24|66.04|68.19|65.99|0
1635784190000|2021-11-01 16:29:50|68.24|66.04|68.19|65.99|68.24|66.04|68.19|65.99|0
1635784210000|2021-11-01 16:30:10|68.24|66.04|68.24|66.04|68.24|66.04|68.24|66.04|0
1635784220000|2021-11-01 16:30:20|68.28|66.08|67.54|65.34|68.28|66.08|67.54|65.34|0
1635784230000|2021-11-01 16:30:30|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635784240000|2021-11-01 16:30:40|67.56|65.36|67.54|65.34|67.56|65.36|67.54|65.34|0
1635784250000|2021-11-01 16:30:50|67.5|65.3|67.54|65.34|67.54|65.34|67.5|65.3|0
1635784260000|2021-11-01 16:31:00|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1635784270000|2021-11-01 16:31:10|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1635784280000|2021-11-01 16:31:20|67.58|65.38|67.54|65.34|67.58|65.38|67.54|65.34|0
1635784290000|2021-11-01 16:31:30|67.49|65.29|67.49|65.29|67.49|65.29|67.49|65.29|0
1635784310000|2021-11-01 16:31:50|67.54|65.34|67.49|65.29|67.54|65.34|67.49|65.29|0
1635784320000|2021-11-01 16:32:00|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635784330000|2021-11-01 16:32:10|67.49|65.29|67.41|65.21|67.49|65.29|67.41|65.21|0
1635784340000|2021-11-01 16:32:20|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635784370000|2021-11-01 16:32:50|67.41|65.21|67.41|65.21|67.45|65.25|67.41|65.21|0
1635784380000|2021-11-01 16:33:00|67.45|65.25|67.41|65.21|67.45|65.25|67.41|65.21|0
1635784390000|2021-11-01 16:33:10|67.45|65.25|67.49|65.29|67.49|65.29|67.45|65.25|0
1635784400000|2021-11-01 16:33:20|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635784420000|2021-11-01 16:33:40|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635784430000|2021-11-01 16:33:50|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635784440000|2021-11-01 16:34:00|67.49|65.29|67.49|65.29|67.49|65.29|67.49|65.29|0
1635784450000|2021-11-01 16:34:10|67.45|65.25|67.49|65.29|67.49|65.29|67.45|65.25|0
1635784460000|2021-11-01 16:34:20|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635784470000|2021-11-01 16:34:30|67.49|65.29|67.49|65.29|67.53|65.33|67.49|65.29|0
1635784480000|2021-11-01 16:34:40|67.53|65.33|67.58|65.38|67.58|65.38|67.53|65.33|0
1635784490000|2021-11-01 16:34:50|67.53|65.33|67.53|65.33|67.53|65.33|67.49|65.29|0
1635784500000|2021-11-01 16:35:00|67.58|65.38|67.53|65.33|67.58|65.38|67.53|65.33|0
1635784510000|2021-11-01 16:35:10|67.58|65.38|67.53|65.33|67.58|65.38|67.53|65.33|0
1635784520000|2021-11-01 16:35:20|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635784530000|2021-11-01 16:35:30|67.53|65.33|67.58|65.38|67.58|65.38|67.53|65.33|0
1635784540000|2021-11-01 16:35:40|67.62|65.42|67.62|65.42|67.62|65.42|67.58|65.38|0
1635784550000|2021-11-01 16:35:50|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635784570000|2021-11-01 16:36:10|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635784580000|2021-11-01 16:36:20|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635784600000|2021-11-01 16:36:40|67.57|65.37|67.53|65.33|67.57|65.37|67.53|65.33|0
1635784610000|2021-11-01 16:36:50|67.57|65.37|67.57|65.37|67.57|65.37|67.53|65.33|0
1635784620000|2021-11-01 16:37:00|67.53|65.33|67.53|65.33|67.53|65.33|67.53|65.33|0
1635784670000|2021-11-01 16:37:50|67.49|65.29|67.49|65.29|67.49|65.29|67.49|65.29|0
1635784690000|2021-11-01 16:38:10|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635784700000|2021-11-01 16:38:20|67.49|65.29|67.49|65.29|67.49|65.29|67.49|65.29|0
1635784710000|2021-11-01 16:38:30|67.45|65.25|67.41|65.21|67.45|65.25|67.41|65.21|0
1635784730000|2021-11-01 16:38:50|67.37|65.17|67.37|65.17|67.37|65.17|67.37|65.17|0
1635784740000|2021-11-01 16:39:00|67.33|65.13|67.29|65.09|67.33|65.13|67.29|65.09|0
1635784750000|2021-11-01 16:39:10|67.25|65.05|67.25|65.05|67.25|65.05|67.25|65.05|0
1635784760000|2021-11-01 16:39:20|67.24|65.04|67.24|65.04|67.24|65.04|67.24|65.04|0
1635784800000|2021-11-01 16:40:00|67.29|65.09|67.24|65.04|67.29|65.09|67.24|65.04|0
1635784810000|2021-11-01 16:40:10|67.2|65|67.2|65|67.2|65|67.2|65|0
1635784820000|2021-11-01 16:40:20|67.16|64.96|67.16|64.96|67.16|64.96|67.16|64.96|0
1635784830000|2021-11-01 16:40:30|67.2|65|67.16|64.96|67.2|65|67.16|64.96|0
1635784840000|2021-11-01 16:40:40|67.2|65|67.2|65|67.2|65|67.2|65|0
1635784850000|2021-11-01 16:40:50|67.16|64.96|67.1|64.9|67.16|64.96|67.1|64.9|0
1635784860000|2021-11-01 16:41:00|67.12|64.92|67.08|64.88|67.12|64.92|67.08|64.88|0
1635784870000|2021-11-01 16:41:10|67.1|64.9|67.08|64.88|67.16|64.96|67.08|64.88|0
1635784880000|2021-11-01 16:41:20|67.12|64.92|67.12|64.92|67.12|64.92|67.12|64.92|0
1635784890000|2021-11-01 16:41:30|67.16|64.96|67.16|64.96|67.16|64.96|67.12|64.92|0
1635784900000|2021-11-01 16:41:40|67.2|65|67.2|65|67.2|65|67.2|65|0
1635784910000|2021-11-01 16:41:50|67.16|64.96|67.16|64.96|67.16|64.96|67.16|64.96|0
1635784920000|2021-11-01 16:42:00|67.12|64.92|67.12|64.92|67.12|64.92|67.12|64.92|0
1635784930000|2021-11-01 16:42:10|67.08|64.88|67.08|64.88|67.12|64.92|67.08|64.88|0
1635784940000|2021-11-01 16:42:20|67.04|64.84|67.08|64.88|67.08|64.88|67.04|64.84|0
1635784950000|2021-11-01 16:42:30|67.04|64.84|67.08|64.88|67.08|64.88|67.04|64.84|0
1635784960000|2021-11-01 16:42:40|67.04|64.84|67.04|64.84|67.04|64.84|67|64.8|0
1635784970000|2021-11-01 16:42:50|67|64.8|67.04|64.84|67.04|64.84|67|64.8|0
1635784980000|2021-11-01 16:43:00|67|64.8|67|64.8|67.04|64.84|67|64.8|0
1635785000000|2021-11-01 16:43:20|67.04|64.84|67.08|64.88|67.08|64.88|67.04|64.84|0
1635785030000|2021-11-01 16:43:50|67.12|64.92|67.12|64.92|67.12|64.92|67.12|64.92|0
1635785050000|2021-11-01 16:44:10|67.16|64.96|67.12|64.92|67.16|64.96|67.12|64.92|0
1635785060000|2021-11-01 16:44:20|67.16|64.96|67.2|65|67.2|65|67.16|64.96|0
1635785080000|2021-11-01 16:44:40|67.16|64.96|67.16|64.96|67.16|64.96|67.16|64.96|0
1635785100000|2021-11-01 16:45:00|67.2|65|67.2|65|67.2|65|67.2|65|0
1635785110000|2021-11-01 16:45:10|67.24|65.04|67.16|64.96|67.24|65.04|67.16|64.96|0
1635785120000|2021-11-01 16:45:20|67.2|65|67.28|65.08|67.28|65.08|67.2|65|0
1635785130000|2021-11-01 16:45:30|67.24|65.04|67.24|65.04|67.24|65.04|67.24|65.04|0
1635785150000|2021-11-01 16:45:50|67.28|65.08|67.24|65.04|67.28|65.08|67.24|65.04|0
1635785160000|2021-11-01 16:46:00|67.28|65.08|67.28|65.08|67.28|65.08|67.28|65.08|0
1635785200000|2021-11-01 16:46:40|67.32|65.12|67.36|65.16|67.36|65.16|67.32|65.12|0
1635785230000|2021-11-01 16:47:10|67.32|65.12|67.36|65.16|67.36|65.16|67.32|65.12|0
1635785240000|2021-11-01 16:47:20|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635785250000|2021-11-01 16:47:30|67.32|65.12|67.28|65.08|67.32|65.12|67.28|65.08|0
1635785260000|2021-11-01 16:47:40|67.24|65.04|67.24|65.04|67.24|65.04|67.24|65.04|0
1635785280000|2021-11-01 16:48:00|67.2|65|67.24|65.04|67.24|65.04|67.2|65|0
1635785290000|2021-11-01 16:48:10|67.28|65.08|67.24|65.04|67.28|65.08|67.24|65.04|0
1635785300000|2021-11-01 16:48:20|67.2|65|67.24|65.04|67.24|65.04|67.2|65|0
1635785310000|2021-11-01 16:48:30|67.22|65.02|67.2|65|67.22|65.02|67.2|65|0
1635785320000|2021-11-01 16:48:40|67.16|64.96|67.2|65|67.2|65|67.16|64.96|0
1635785330000|2021-11-01 16:48:50|67.16|64.96|67.16|64.96|67.16|64.96|67.16|64.96|0
1635785350000|2021-11-01 16:49:10|67.12|64.92|67.12|64.92|67.12|64.92|67.12|64.92|0
1635785360000|2021-11-01 16:49:20|67.08|64.88|67.08|64.88|67.08|64.88|67.08|64.88|0
1635785380000|2021-11-01 16:49:40|67.04|64.84|67.04|64.84|67.04|64.84|67.04|64.84|0
1635785390000|2021-11-01 16:49:50|67.08|64.88|67.08|64.88|67.08|64.88|67.08|64.88|0
1635785410000|2021-11-01 16:50:10|67.06|64.86|67.04|64.84|67.06|64.86|67.04|64.84|0
1635785450000|2021-11-01 16:50:50|67.08|64.88|67.04|64.84|67.08|64.88|67.04|64.84|0
1635785460000|2021-11-01 16:51:00|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635785470000|2021-11-01 16:51:10|67.04|64.84|67.03|64.83|67.04|64.84|67.03|64.83|0
1635785490000|2021-11-01 16:51:30|67.08|64.88|67.08|64.88|67.08|64.88|67.08|64.88|0
1635785510000|2021-11-01 16:51:50|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1635785520000|2021-11-01 16:52:00|67.08|64.88|67.08|64.88|67.08|64.88|67.08|64.88|0
1635785540000|2021-11-01 16:52:20|67.12|64.92|67.16|64.96|67.16|64.96|67.12|64.92|0
1635785550000|2021-11-01 16:52:30|67.12|64.92|67.12|64.92|67.12|64.92|67.12|64.92|0
1635785560000|2021-11-01 16:52:40|67.08|64.88|67.08|64.88|67.08|64.88|67.08|64.88|0
1635785570000|2021-11-01 16:52:50|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1635785580000|2021-11-01 16:53:00|67.08|64.88|67.08|64.88|67.08|64.88|67.08|64.88|0
1635785590000|2021-11-01 16:53:10|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1635785630000|2021-11-01 16:53:50|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635785640000|2021-11-01 16:54:00|67.03|64.83|67.05|64.85|67.05|64.85|67.03|64.83|0
1635785650000|2021-11-01 16:54:10|67.07|64.87|67.03|64.83|67.07|64.87|67.03|64.83|0
1635785700000|2021-11-01 16:55:00|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635785710000|2021-11-01 16:55:10|67.03|64.83|67.03|64.83|67.03|64.83|66.99|64.79|0
1635785750000|2021-11-01 16:55:50|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1635785760000|2021-11-01 16:56:00|67.03|64.83|67.03|64.83|67.07|64.87|67.03|64.83|0
1635785780000|2021-11-01 16:56:20|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1635785790000|2021-11-01 16:56:30|67.03|64.83|67.07|64.87|67.07|64.87|67.03|64.83|0
1635785800000|2021-11-01 16:56:40|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1635785820000|2021-11-01 16:57:00|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1635785830000|2021-11-01 16:57:10|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1635785850000|2021-11-01 16:57:30|66.99|64.79|67.03|64.83|67.03|64.83|66.99|64.79|0
1635785860000|2021-11-01 16:57:40|66.99|64.79|66.99|64.79|67.03|64.83|66.99|64.79|0
1635785880000|2021-11-01 16:58:00|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1635785910000|2021-11-01 16:58:30|67.07|64.87|67.03|64.83|67.07|64.87|67.03|64.83|0
1635785920000|2021-11-01 16:58:40|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635785930000|2021-11-01 16:58:50|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1635785940000|2021-11-01 16:59:00|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635785970000|2021-11-01 16:59:30|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635785990000|2021-11-01 16:59:50|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635786000000|2021-11-01 17:00:00|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635786040000|2021-11-01 17:00:40|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635786050000|2021-11-01 17:00:50|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635786070000|2021-11-01 17:01:10|66.91|64.71|66.95|64.75|66.95|64.75|66.91|64.71|0
1635786080000|2021-11-01 17:01:20|66.97|64.77|66.99|64.79|66.99|64.79|66.97|64.77|0
1635786100000|2021-11-01 17:01:40|67.03|64.83|66.99|64.79|67.03|64.83|66.99|64.79|0
1635786120000|2021-11-01 17:02:00|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635786130000|2021-11-01 17:02:10|66.99|64.79|66.95|64.75|66.99|64.79|66.95|64.75|0
1635786170000|2021-11-01 17:02:50|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635786180000|2021-11-01 17:03:00|67.03|64.83|66.99|64.79|67.03|64.83|66.99|64.79|0
1635786190000|2021-11-01 17:03:10|66.95|64.75|66.95|64.75|66.99|64.79|66.95|64.75|0
1635786230000|2021-11-01 17:03:50|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635786250000|2021-11-01 17:04:10|67.03|64.83|66.99|64.79|67.03|64.83|66.99|64.79|0
1635786260000|2021-11-01 17:04:20|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1635786300000|2021-11-01 17:05:00|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635786340000|2021-11-01 17:05:40|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635786350000|2021-11-01 17:05:50|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635786360000|2021-11-01 17:06:00|67.03|64.83|66.99|64.79|67.03|64.83|66.99|64.79|0
1635786370000|2021-11-01 17:06:10|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635786380000|2021-11-01 17:06:20|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635786390000|2021-11-01 17:06:30|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635786400000|2021-11-01 17:06:40|66.99|64.79|66.95|64.75|66.99|64.79|66.95|64.75|0
1635786410000|2021-11-01 17:06:50|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635786420000|2021-11-01 17:07:00|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635786430000|2021-11-01 17:07:10|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635786450000|2021-11-01 17:07:30|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635786490000|2021-11-01 17:08:10|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635786500000|2021-11-01 17:08:20|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1635786510000|2021-11-01 17:08:30|67.07|64.87|67.11|64.91|67.11|64.91|67.07|64.87|0
1635786520000|2021-11-01 17:08:40|67.07|64.87|67.11|64.91|67.11|64.91|67.07|64.87|0
1635786530000|2021-11-01 17:08:50|67.15|64.95|67.11|64.91|67.15|64.95|67.11|64.91|0
1635786550000|2021-11-01 17:09:10|67.15|64.95|67.15|64.95|67.19|64.99|67.15|64.95|0
1635786560000|2021-11-01 17:09:20|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1635786570000|2021-11-01 17:09:30|67.15|64.95|67.19|64.99|67.19|64.99|67.15|64.95|0
1635786580000|2021-11-01 17:09:40|67.17|64.97|67.23|65.03|67.23|65.03|67.17|64.97|0
1635786590000|2021-11-01 17:09:50|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1635786600000|2021-11-01 17:10:00|67.23|65.03|67.27|65.07|67.27|65.07|67.23|65.03|0
1635786610000|2021-11-01 17:10:10|67.23|65.03|67.23|65.03|67.23|65.03|67.23|65.03|0
1635786620000|2021-11-01 17:10:20|67.27|65.07|67.31|65.11|67.31|65.11|67.27|65.07|0
1635786640000|2021-11-01 17:10:40|67.33|65.13|67.35|65.15|67.35|65.15|67.33|65.13|0
1635786660000|2021-11-01 17:11:00|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635786670000|2021-11-01 17:11:10|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1635786680000|2021-11-01 17:11:20|67.31|65.11|67.35|65.15|67.35|65.15|67.31|65.11|0
1635786690000|2021-11-01 17:11:30|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635786720000|2021-11-01 17:12:00|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1635786730000|2021-11-01 17:12:10|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635786740000|2021-11-01 17:12:20|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1635786750000|2021-11-01 17:12:30|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635786760000|2021-11-01 17:12:40|67.27|65.07|67.31|65.11|67.31|65.11|67.27|65.07|0
1635786770000|2021-11-01 17:12:50|67.27|65.07|67.31|65.11|67.31|65.11|67.27|65.07|0
1635786790000|2021-11-01 17:13:10|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1635786820000|2021-11-01 17:13:40|67.31|65.11|67.35|65.15|67.35|65.15|67.31|65.11|0
1635786830000|2021-11-01 17:13:50|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1635786880000|2021-11-01 17:14:40|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1635786890000|2021-11-01 17:14:50|67.23|65.03|67.19|64.99|67.23|65.03|67.19|64.99|0
1635786900000|2021-11-01 17:15:00|67.23|65.03|67.19|64.99|67.23|65.03|67.19|64.99|0
1635786910000|2021-11-01 17:15:10|67.15|64.95|67.15|64.95|67.19|64.99|67.15|64.95|0
1635786920000|2021-11-01 17:15:20|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1635786940000|2021-11-01 17:15:40|67.09|64.89|67.06|64.86|67.09|64.89|67.06|64.86|0
1635786960000|2021-11-01 17:16:00|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635786970000|2021-11-01 17:16:10|67.06|64.86|67.11|64.91|67.11|64.91|67.06|64.86|0
1635786980000|2021-11-01 17:16:20|67.15|64.95|67.11|64.91|67.15|64.95|67.11|64.91|0
1635786990000|2021-11-01 17:16:30|67.06|64.86|67.06|64.86|67.06|64.86|67.06|64.86|0
1635787000000|2021-11-01 17:16:40|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1635787020000|2021-11-01 17:17:00|67.15|64.95|67.11|64.91|67.15|64.95|67.11|64.91|0
1635787050000|2021-11-01 17:17:30|67.15|64.95|67.19|64.99|67.19|64.99|67.15|64.95|0
1635787060000|2021-11-01 17:17:40|67.23|65.03|67.19|64.99|67.23|65.03|67.19|64.99|0
1635787070000|2021-11-01 17:17:50|67.15|64.95|67.19|64.99|67.19|64.99|67.15|64.95|0
1635787080000|2021-11-01 17:18:00|67.15|64.95|67.15|64.95|67.15|64.95|67.15|64.95|0
1635787090000|2021-11-01 17:18:10|67.19|64.99|67.19|64.99|67.19|64.99|67.19|64.99|0
1635787100000|2021-11-01 17:18:20|67.21|65.01|67.21|65.01|67.21|65.01|67.21|65.01|0
1635787110000|2021-11-01 17:18:30|67.19|64.99|67.19|64.99|67.19|64.99|67.19|64.99|0
1635787130000|2021-11-01 17:18:50|67.23|65.03|67.23|65.03|67.23|65.03|67.19|64.99|0
1635787150000|2021-11-01 17:19:10|67.19|64.99|67.23|65.03|67.23|65.03|67.19|64.99|0
1635787160000|2021-11-01 17:19:20|67.27|65.07|67.27|65.07|67.27|65.07|67.23|65.03|0
1635787170000|2021-11-01 17:19:30|67.31|65.11|67.39|65.19|67.39|65.19|67.31|65.11|0
1635787180000|2021-11-01 17:19:40|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1635787200000|2021-11-01 17:20:00|67.39|65.19|67.35|65.15|67.39|65.19|67.35|65.15|0
1635787210000|2021-11-01 17:20:10|67.39|65.19|67.39|65.19|67.39|65.19|67.39|65.19|0
1635787220000|2021-11-01 17:20:20|67.43|65.23|67.47|65.27|67.47|65.27|67.43|65.23|0
1635787230000|2021-11-01 17:20:30|67.43|65.23|67.43|65.23|67.47|65.27|67.43|65.23|0
1635787250000|2021-11-01 17:20:50|67.47|65.27|67.43|65.23|67.47|65.27|67.43|65.23|0
1635787260000|2021-11-01 17:21:00|67.47|65.27|67.43|65.23|67.47|65.27|67.43|65.23|0
1635787270000|2021-11-01 17:21:10|67.47|65.27|67.51|65.31|67.51|65.31|67.47|65.27|0
1635787280000|2021-11-01 17:21:20|67.56|65.36|67.6|65.4|67.6|65.4|67.56|65.36|0
1635787290000|2021-11-01 17:21:30|67.56|65.36|67.55|65.35|67.56|65.36|67.55|65.35|0
1635787300000|2021-11-01 17:21:40|67.51|65.31|67.6|65.4|67.6|65.4|67.51|65.31|0
1635787310000|2021-11-01 17:21:50|67.55|65.35|67.6|65.4|67.6|65.4|67.55|65.35|0
1635787320000|2021-11-01 17:22:00|67.55|65.35|67.6|65.4|67.6|65.4|67.55|65.35|0
1635787330000|2021-11-01 17:22:10|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1635787340000|2021-11-01 17:22:20|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635787350000|2021-11-01 17:22:30|67.64|65.44|67.64|65.44|67.68|65.48|67.64|65.44|0
1635787360000|2021-11-01 17:22:40|67.68|65.48|67.84|65.64|67.84|65.64|67.68|65.48|0
1635787370000|2021-11-01 17:22:50|67.8|65.6|67.88|65.68|67.88|65.68|67.8|65.6|0
1635787380000|2021-11-01 17:23:00|67.93|65.73|67.95|65.75|67.95|65.75|67.88|65.68|0
1635787390000|2021-11-01 17:23:10|67.97|65.77|68.05|65.85|68.05|65.85|67.97|65.77|0
1635787400000|2021-11-01 17:23:20|68.01|65.81|68.01|65.81|68.01|65.81|67.97|65.77|0
1635787410000|2021-11-01 17:23:30|68.05|65.85|68.01|65.81|68.09|65.89|68.01|65.81|0
1635787420000|2021-11-01 17:23:40|67.97|65.77|67.97|65.77|67.97|65.77|67.93|65.73|0
1635787430000|2021-11-01 17:23:50|68.01|65.81|68.05|65.85|68.05|65.85|68.01|65.81|0
1635787440000|2021-11-01 17:24:00|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1635787450000|2021-11-01 17:24:10|68.05|65.85|68.05|65.85|68.05|65.85|68.05|65.85|0
1635787460000|2021-11-01 17:24:20|68.09|65.89|68.17|65.97|68.17|65.97|68.09|65.89|0
1635787470000|2021-11-01 17:24:30|68.22|66.02|68.22|66.02|68.22|66.02|68.22|66.02|0
1635787480000|2021-11-01 17:24:40|68.24|66.04|68.22|66.02|68.24|66.04|68.22|66.02|0
1635787490000|2021-11-01 17:24:50|68.17|65.97|68.17|65.97|68.22|66.02|68.17|65.97|0
1635787500000|2021-11-01 17:25:00|68.13|65.93|68.17|65.97|68.17|65.97|68.13|65.93|0
1635787510000|2021-11-01 17:25:10|68.22|66.02|68.26|66.06|68.3|66.1|68.22|66.02|0
1635787520000|2021-11-01 17:25:20|68.3|66.1|68.42|66.22|68.42|66.22|68.3|66.1|0
1635787530000|2021-11-01 17:25:30|68.38|66.18|68.3|66.1|68.38|66.18|68.3|66.1|0
1635787540000|2021-11-01 17:25:40|68.26|66.06|68.17|65.97|68.26|66.06|68.17|65.97|0
1635787550000|2021-11-01 17:25:50|68.09|65.89|68.09|65.89|68.13|65.93|68.09|65.89|0
1635787560000|2021-11-01 17:26:00|68.11|65.91|68.13|65.93|68.13|65.93|68.05|65.85|0
1635787570000|2021-11-01 17:26:10|68.17|65.97|68.17|65.97|68.17|65.97|68.17|65.97|0
1635787580000|2021-11-01 17:26:20|68.13|65.93|68.13|65.93|68.13|65.93|68.09|65.89|0
1635787590000|2021-11-01 17:26:30|68.09|65.89|68.09|65.89|68.13|65.93|68.09|65.89|0
1635787600000|2021-11-01 17:26:40|68.05|65.85|68.05|65.85|68.05|65.85|68.05|65.85|0
1635787610000|2021-11-01 17:26:50|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1635787620000|2021-11-01 17:27:00|67.97|65.77|67.92|65.72|67.97|65.77|67.92|65.72|0
1635787630000|2021-11-01 17:27:10|67.88|65.68|67.92|65.72|67.92|65.72|67.88|65.68|0
1635787640000|2021-11-01 17:27:20|67.88|65.68|67.88|65.68|67.88|65.68|67.88|65.68|0
1635787650000|2021-11-01 17:27:30|67.92|65.72|67.88|65.68|67.92|65.72|67.88|65.68|0
1635787660000|2021-11-01 17:27:40|67.84|65.64|67.88|65.68|67.88|65.68|67.84|65.64|0
1635787670000|2021-11-01 17:27:50|67.84|65.64|67.84|65.64|67.84|65.64|67.84|65.64|0
1635787680000|2021-11-01 17:28:00|67.88|65.68|67.88|65.68|67.88|65.68|67.88|65.68|0
1635787690000|2021-11-01 17:28:10|67.84|65.64|67.88|65.68|67.88|65.68|67.84|65.64|0
1635787700000|2021-11-01 17:28:20|67.92|65.72|67.92|65.72|67.92|65.72|67.92|65.72|0
1635787710000|2021-11-01 17:28:30|67.88|65.68|67.88|65.68|67.88|65.68|67.88|65.68|0
1635787720000|2021-11-01 17:28:40|67.92|65.72|67.92|65.72|67.92|65.72|67.92|65.72|0
1635787730000|2021-11-01 17:28:50|67.96|65.76|67.92|65.72|67.96|65.76|67.92|65.72|0
1635787740000|2021-11-01 17:29:00|67.88|65.68|67.88|65.68|67.88|65.68|67.88|65.68|0
1635787760000|2021-11-01 17:29:20|67.92|65.72|67.92|65.72|67.92|65.72|67.92|65.72|0
1635787770000|2021-11-01 17:29:30|67.96|65.76|67.92|65.72|67.96|65.76|67.92|65.72|0
1635787780000|2021-11-01 17:29:40|67.96|65.76|68.01|65.81|68.01|65.81|67.96|65.76|0
1635787790000|2021-11-01 17:29:50|68.05|65.85|68.17|65.97|68.17|65.97|68.05|65.85|0
1635787800000|2021-11-01 17:30:00|68.21|66.01|68.17|65.97|68.21|66.01|68.17|65.97|0
1635787810000|2021-11-01 17:30:10|68.21|66.01|68.17|65.97|68.21|66.01|68.13|65.93|0
1635787820000|2021-11-01 17:30:20|68.21|66.01|68.21|66.01|68.21|66.01|68.17|65.97|0
1635787830000|2021-11-01 17:30:30|68.25|66.05|68.21|66.01|68.25|66.05|68.21|66.01|0
1635787840000|2021-11-01 17:30:40|68.25|66.05|68.3|66.1|68.3|66.1|68.25|66.05|0
1635787860000|2021-11-01 17:31:00|68.34|66.14|68.42|66.22|68.42|66.22|68.34|66.14|0
1635787870000|2021-11-01 17:31:10|68.46|66.26|68.46|66.26|68.46|66.26|68.42|66.22|0
1635787880000|2021-11-01 17:31:20|68.5|66.3|68.38|66.18|68.5|66.3|68.38|66.18|0
1635787890000|2021-11-01 17:31:30|68.42|66.22|68.42|66.22|68.42|66.22|68.38|66.18|0
1635787900000|2021-11-01 17:31:40|68.38|66.18|68.38|66.18|68.42|66.22|68.38|66.18|0
1635787910000|2021-11-01 17:31:50|68.34|66.14|68.34|66.14|68.38|66.18|68.34|66.14|0
1635787920000|2021-11-01 17:32:00|68.38|66.18|68.34|66.14|68.38|66.18|68.34|66.14|0
1635787930000|2021-11-01 17:32:10|68.38|66.18|68.38|66.18|68.38|66.18|68.34|66.14|0
1635787940000|2021-11-01 17:32:20|68.29|66.09|68.25|66.05|68.29|66.09|68.25|66.05|0
1635787950000|2021-11-01 17:32:30|68.29|66.09|68.25|66.05|68.29|66.09|68.25|66.05|0
1635787960000|2021-11-01 17:32:40|68.21|66.01|68.25|66.05|68.25|66.05|68.21|66.01|0
1635787990000|2021-11-01 17:33:10|68.29|66.09|68.25|66.05|68.29|66.09|68.25|66.05|0
1635788000000|2021-11-01 17:33:20|68.29|66.09|68.29|66.09|68.34|66.14|68.29|66.09|0
1635788010000|2021-11-01 17:33:30|68.32|66.12|68.29|66.09|68.32|66.12|68.25|66.05|0
1635788020000|2021-11-01 17:33:40|68.25|66.05|68.25|66.05|68.29|66.09|68.25|66.05|0
1635788030000|2021-11-01 17:33:50|68.29|66.09|68.25|66.05|68.29|66.09|68.25|66.05|0
1635788040000|2021-11-01 17:34:00|68.29|66.09|68.29|66.09|68.29|66.09|68.29|66.09|0
1635788050000|2021-11-01 17:34:10|68.25|66.05|68.29|66.09|68.29|66.09|68.25|66.05|0
1635788060000|2021-11-01 17:34:20|68.34|66.14|68.38|66.18|68.38|66.18|68.34|66.14|0
1635788070000|2021-11-01 17:34:30|68.34|66.14|68.38|66.18|68.38|66.18|68.34|66.14|0
1635788080000|2021-11-01 17:34:40|68.34|66.14|68.25|66.05|68.34|66.14|68.25|66.05|0
1635788090000|2021-11-01 17:34:50|68.29|66.09|68.25|66.05|68.29|66.09|68.25|66.05|0
1635788100000|2021-11-01 17:35:00|68.29|66.09|68.29|66.09|68.34|66.14|68.29|66.09|0
1635788110000|2021-11-01 17:35:10|68.25|66.05|68.09|65.89|68.25|66.05|68.09|65.89|0
1635788120000|2021-11-01 17:35:20|68.04|65.84|68.09|65.89|68.09|65.89|68.04|65.84|0
1635788130000|2021-11-01 17:35:30|68.13|65.93|68.09|65.89|68.13|65.93|68.09|65.89|0
1635788140000|2021-11-01 17:35:40|68.13|65.93|68.13|65.93|68.13|65.93|68.13|65.93|0
1635788150000|2021-11-01 17:35:50|68.09|65.89|68.09|65.89|68.09|65.89|68.09|65.89|0
1635788160000|2021-11-01 17:36:00|68.04|65.84|68.04|65.84|68.09|65.89|68.04|65.84|0
1635788170000|2021-11-01 17:36:10|68.09|65.89|68.09|65.89|68.09|65.89|68.09|65.89|0
1635788180000|2021-11-01 17:36:20|68.04|65.84|68.09|65.89|68.09|65.89|68|65.8|0
1635788190000|2021-11-01 17:36:30|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635788210000|2021-11-01 17:36:50|68.09|65.89|68.09|65.89|68.09|65.89|68.09|65.89|0
1635788220000|2021-11-01 17:37:00|68.13|65.93|68.09|65.89|68.13|65.93|68.09|65.89|0
1635788230000|2021-11-01 17:37:10|68.04|65.84|68|65.8|68.04|65.84|68|65.8|0
1635788240000|2021-11-01 17:37:20|68.04|65.84|68|65.8|68.04|65.84|68|65.8|0
1635788250000|2021-11-01 17:37:30|67.96|65.76|68|65.8|68|65.8|67.96|65.76|0
1635788260000|2021-11-01 17:37:40|67.96|65.76|67.96|65.76|68|65.8|67.96|65.76|0
1635788270000|2021-11-01 17:37:50|68|65.8|67.96|65.76|68|65.8|67.96|65.76|0
1635788280000|2021-11-01 17:38:00|68|65.8|68|65.8|68|65.8|68|65.8|0
1635788300000|2021-11-01 17:38:20|68.04|65.84|68|65.8|68.04|65.84|68|65.8|0
1635788310000|2021-11-01 17:38:30|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635788320000|2021-11-01 17:38:40|68|65.8|68|65.8|68|65.8|68|65.8|0
1635788330000|2021-11-01 17:38:50|68.04|65.84|68.08|65.88|68.13|65.93|68.04|65.84|0
1635788340000|2021-11-01 17:39:00|68.04|65.84|68|65.8|68.04|65.84|68|65.8|0
1635788360000|2021-11-01 17:39:20|67.96|65.76|67.96|65.76|67.96|65.76|67.96|65.76|0
1635788370000|2021-11-01 17:39:30|68|65.8|68|65.8|68|65.8|68|65.8|0
1635788380000|2021-11-01 17:39:40|68.04|65.84|68.08|65.88|68.08|65.88|68.04|65.84|0
1635788390000|2021-11-01 17:39:50|68.04|65.84|68.08|65.88|68.08|65.88|68.04|65.84|0
1635788400000|2021-11-01 17:40:00|68.04|65.84|68.13|65.93|68.13|65.93|68.04|65.84|0
1635788410000|2021-11-01 17:40:10|68.17|65.97|68.25|66.05|68.25|66.05|68.17|65.97|0
1635788420000|2021-11-01 17:40:20|68.29|66.09|68.29|66.09|68.29|66.09|68.25|66.05|0
1635788430000|2021-11-01 17:40:30|68.33|66.13|68.29|66.09|68.33|66.13|68.29|66.09|0
1635788440000|2021-11-01 17:40:40|68.37|66.17|68.46|66.26|68.46|66.26|68.37|66.17|0
1635788450000|2021-11-01 17:40:50|68.5|66.3|68.5|66.3|68.5|66.3|68.5|66.3|0
1635788460000|2021-11-01 17:41:00|68.46|66.26|68.46|66.26|68.46|66.26|68.42|66.22|0
1635788470000|2021-11-01 17:41:10|68.42|66.22|68.42|66.22|68.42|66.22|68.42|66.22|0
1635788480000|2021-11-01 17:41:20|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1635788490000|2021-11-01 17:41:30|68.37|66.17|68.5|66.3|68.5|66.3|68.37|66.17|0
1635788500000|2021-11-01 17:41:40|68.46|66.26|68.54|66.34|68.54|66.34|68.46|66.26|0
1635788510000|2021-11-01 17:41:50|68.58|66.38|68.54|66.34|68.58|66.38|68.54|66.34|0
1635788520000|2021-11-01 17:42:00|68.58|66.38|68.62|66.42|68.62|66.42|68.54|66.34|0
1635788530000|2021-11-01 17:42:10|68.67|66.47|68.71|66.51|68.71|66.51|68.67|66.47|0
1635788540000|2021-11-01 17:42:20|68.73|66.53|68.79|66.59|68.79|66.59|68.73|66.53|0
1635788550000|2021-11-01 17:42:30|68.71|66.51|68.79|66.59|68.79|66.59|68.71|66.51|0
1635788560000|2021-11-01 17:42:40|68.75|66.55|68.79|66.59|68.79|66.59|68.75|66.55|0
1635788570000|2021-11-01 17:42:50|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1635788580000|2021-11-01 17:43:00|68.75|66.55|68.75|66.55|68.79|66.59|68.75|66.55|0
1635788590000|2021-11-01 17:43:10|68.79|66.59|68.75|66.55|68.79|66.59|68.75|66.55|0
1635788600000|2021-11-01 17:43:20|68.71|66.51|68.67|66.47|68.71|66.51|68.67|66.47|0
1635788610000|2021-11-01 17:43:30|68.62|66.42|68.62|66.42|68.67|66.47|68.62|66.42|0
1635788620000|2021-11-01 17:43:40|68.58|66.38|68.71|66.51|68.71|66.51|68.58|66.38|0
1635788630000|2021-11-01 17:43:50|68.66|66.46|68.75|66.55|68.75|66.55|68.66|66.46|0
1635788640000|2021-11-01 17:44:00|68.79|66.59|68.79|66.59|68.79|66.59|68.79|66.59|0
1635788650000|2021-11-01 17:44:10|68.83|66.63|68.87|66.67|68.87|66.67|68.83|66.63|0
1635788660000|2021-11-01 17:44:20|68.83|66.63|68.87|66.67|68.87|66.67|68.83|66.63|0
1635788670000|2021-11-01 17:44:30|68.92|66.72|68.92|66.72|68.92|66.72|68.92|66.72|0
1635788680000|2021-11-01 17:44:40|68.87|66.67|68.87|66.67|68.92|66.72|68.87|66.67|0
1635788690000|2021-11-01 17:44:50|68.9|66.7|68.87|66.67|68.9|66.7|68.87|66.67|0
1635788700000|2021-11-01 17:45:00|68.92|66.72|68.75|66.55|68.92|66.72|68.75|66.55|0
1635788710000|2021-11-01 17:45:10|68.66|66.46|68.58|66.38|68.71|66.51|68.58|66.38|0
1635788720000|2021-11-01 17:45:20|68.62|66.42|68.71|66.51|68.71|66.51|68.62|66.42|0
1635788730000|2021-11-01 17:45:30|68.79|66.59|68.87|66.67|68.87|66.67|68.79|66.59|0
1635788740000|2021-11-01 17:45:40|68.83|66.63|68.79|66.59|68.87|66.67|68.79|66.59|0
1635788750000|2021-11-01 17:45:50|68.75|66.55|68.71|66.51|68.75|66.55|68.71|66.51|0
1635788760000|2021-11-01 17:46:00|68.75|66.55|68.71|66.51|68.75|66.55|68.71|66.51|0
1635788770000|2021-11-01 17:46:10|68.75|66.55|68.75|66.55|68.79|66.59|68.75|66.55|0
1635788780000|2021-11-01 17:46:20|68.71|66.51|68.62|66.42|68.71|66.51|68.62|66.42|0
1635788790000|2021-11-01 17:46:30|68.58|66.38|68.66|66.46|68.66|66.46|68.58|66.38|0
1635788800000|2021-11-01 17:46:40|68.71|66.51|68.66|66.46|68.71|66.51|68.66|66.46|0
1635788810000|2021-11-01 17:46:50|68.71|66.51|68.71|66.51|68.71|66.51|68.71|66.51|0
1635788820000|2021-11-01 17:47:00|68.75|66.55|68.79|66.59|68.79|66.59|68.75|66.55|0
1635788830000|2021-11-01 17:47:10|68.75|66.55|68.71|66.51|68.75|66.55|68.71|66.51|0
1635788840000|2021-11-01 17:47:20|68.75|66.55|68.79|66.59|68.79|66.59|68.75|66.55|0
1635788850000|2021-11-01 17:47:30|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1635788860000|2021-11-01 17:47:40|68.79|66.59|68.79|66.59|68.79|66.59|68.79|66.59|0
1635788870000|2021-11-01 17:47:50|68.75|66.55|68.75|66.55|68.75|66.55|68.75|66.55|0
1635788880000|2021-11-01 17:48:00|68.7|66.5|68.73|66.53|68.73|66.53|68.7|66.5|0
1635788890000|2021-11-01 17:48:10|68.7|66.5|68.62|66.42|68.7|66.5|68.62|66.42|0
1635788900000|2021-11-01 17:48:20|68.66|66.46|68.62|66.42|68.66|66.46|68.62|66.42|0
1635788910000|2021-11-01 17:48:30|68.66|66.46|68.7|66.5|68.7|66.5|68.66|66.46|0
1635788920000|2021-11-01 17:48:40|68.75|66.55|68.75|66.55|68.75|66.55|68.75|66.55|0
1635788930000|2021-11-01 17:48:50|68.7|66.5|68.79|66.59|68.79|66.59|68.7|66.5|0
1635788940000|2021-11-01 17:49:00|68.75|66.55|68.73|66.53|68.75|66.55|68.7|66.5|0
1635788950000|2021-11-01 17:49:10|68.7|66.5|68.75|66.55|68.75|66.55|68.7|66.5|0
1635788960000|2021-11-01 17:49:20|68.7|66.5|68.7|66.5|68.7|66.5|68.7|66.5|0
1635788970000|2021-11-01 17:49:30|68.75|66.55|68.75|66.55|68.75|66.55|68.75|66.55|0
1635788980000|2021-11-01 17:49:40|68.7|66.5|68.7|66.5|68.7|66.5|68.7|66.5|0
1635789000000|2021-11-01 17:50:00|68.75|66.55|68.7|66.5|68.75|66.55|68.7|66.5|0
1635789010000|2021-11-01 17:50:10|68.66|66.46|68.66|66.46|68.66|66.46|68.66|66.46|0
1635789020000|2021-11-01 17:50:20|68.7|66.5|68.7|66.5|68.75|66.55|68.7|66.5|0
1635789030000|2021-11-01 17:50:30|68.75|66.55|68.7|66.5|68.75|66.55|68.7|66.5|0
1635789040000|2021-11-01 17:50:40|68.75|66.55|68.79|66.59|68.79|66.59|68.75|66.55|0
1635789050000|2021-11-01 17:50:50|68.75|66.55|68.79|66.59|68.79|66.59|68.75|66.55|0
1635789060000|2021-11-01 17:51:00|68.75|66.55|68.79|66.59|68.79|66.59|68.75|66.55|0
1635789070000|2021-11-01 17:51:10|68.75|66.55|68.75|66.55|68.75|66.55|68.75|66.55|0
1635789080000|2021-11-01 17:51:20|68.79|66.59|68.95|66.75|68.95|66.75|68.79|66.59|0
1635789090000|2021-11-01 17:51:30|68.91|66.71|68.95|66.75|68.95|66.75|68.91|66.71|0
1635789100000|2021-11-01 17:51:40|69|66.8|68.91|66.71|69|66.8|68.91|66.71|0
1635789110000|2021-11-01 17:51:50|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1635789120000|2021-11-01 17:52:00|68.91|66.71|68.83|66.63|68.91|66.71|68.83|66.63|0
1635789130000|2021-11-01 17:52:10|68.87|66.67|68.91|66.71|68.91|66.71|68.87|66.67|0
1635789140000|2021-11-01 17:52:20|68.95|66.75|69|66.8|69|66.8|68.95|66.75|0
1635789150000|2021-11-01 17:52:30|68.95|66.75|68.91|66.71|68.95|66.75|68.91|66.71|0
1635789160000|2021-11-01 17:52:40|68.95|66.75|68.95|66.75|69|66.8|68.95|66.75|0
1635789170000|2021-11-01 17:52:50|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1635789180000|2021-11-01 17:53:00|68.95|66.75|68.91|66.71|68.95|66.75|68.87|66.67|0
1635789190000|2021-11-01 17:53:10|68.87|66.67|68.91|66.71|68.91|66.71|68.87|66.67|0
1635789200000|2021-11-01 17:53:20|68.87|66.67|68.91|66.71|68.91|66.71|68.87|66.67|0
1635789210000|2021-11-01 17:53:30|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1635789220000|2021-11-01 17:53:40|68.89|66.69|68.89|66.69|68.89|66.69|68.89|66.69|0
1635789230000|2021-11-01 17:53:50|68.87|66.67|68.87|66.67|68.87|66.67|68.83|66.63|0
1635789240000|2021-11-01 17:54:00|68.91|66.71|68.95|66.75|68.95|66.75|68.91|66.71|0
1635789250000|2021-11-01 17:54:10|69|66.8|68.95|66.75|69|66.8|68.95|66.75|0
1635789260000|2021-11-01 17:54:20|69|66.8|69.04|66.84|69.04|66.84|69|66.8|0
1635789280000|2021-11-01 17:54:40|69.06|66.86|69.08|66.88|69.08|66.88|69.06|66.86|0
1635789290000|2021-11-01 17:54:50|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1635789300000|2021-11-01 17:55:00|69.08|66.88|69.04|66.84|69.08|66.88|69.04|66.84|0
1635789310000|2021-11-01 17:55:10|69.06|66.86|68.99|66.79|69.06|66.86|68.99|66.79|0
1635789320000|2021-11-01 17:55:20|69.04|66.84|69.08|66.88|69.08|66.88|69.04|66.84|0
1635789330000|2021-11-01 17:55:30|69.04|66.84|69.08|66.88|69.08|66.88|69.04|66.84|0
1635789340000|2021-11-01 17:55:40|69.04|66.84|69.04|66.84|69.04|66.84|69.04|66.84|0
1635789350000|2021-11-01 17:55:50|69.08|66.88|69.04|66.84|69.08|66.88|69.04|66.84|0
1635789360000|2021-11-01 17:56:00|69.08|66.88|69.08|66.88|69.08|66.88|69.08|66.88|0
1635789370000|2021-11-01 17:56:10|68.99|66.79|69.04|66.84|69.04|66.84|68.99|66.79|0
1635789380000|2021-11-01 17:56:20|68.99|66.79|68.95|66.75|68.99|66.79|68.95|66.75|0
1635789390000|2021-11-01 17:56:30|68.99|66.79|68.99|66.79|68.99|66.79|68.99|66.79|0
1635789400000|2021-11-01 17:56:40|68.95|66.75|68.91|66.71|68.95|66.75|68.91|66.71|0
1635789410000|2021-11-01 17:56:50|68.95|66.75|68.95|66.75|68.95|66.75|68.91|66.71|0
1635789420000|2021-11-01 17:57:00|68.91|66.71|68.91|66.71|68.95|66.75|68.91|66.71|0
1635789430000|2021-11-01 17:57:10|68.87|66.67|68.74|66.54|68.87|66.67|68.74|66.54|0
1635789440000|2021-11-01 17:57:20|68.78|66.58|68.74|66.54|68.78|66.58|68.74|66.54|0
1635789450000|2021-11-01 17:57:30|68.78|66.58|68.78|66.58|68.78|66.58|68.78|66.58|0
1635789460000|2021-11-01 17:57:40|68.83|66.63|68.81|66.61|68.83|66.63|68.78|66.58|0
1635789470000|2021-11-01 17:57:50|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1635789480000|2021-11-01 17:58:00|68.78|66.58|68.78|66.58|68.78|66.58|68.78|66.58|0
1635789490000|2021-11-01 17:58:10|68.74|66.54|68.74|66.54|68.74|66.54|68.74|66.54|0
1635789500000|2021-11-01 17:58:20|68.78|66.58|68.78|66.58|68.78|66.58|68.76|66.56|0
1635789510000|2021-11-01 17:58:30|68.74|66.54|68.74|66.54|68.78|66.58|68.74|66.54|0
1635789520000|2021-11-01 17:58:40|68.78|66.58|68.78|66.58|68.78|66.58|68.74|66.54|0
1635789530000|2021-11-01 17:58:50|68.74|66.54|68.74|66.54|68.74|66.54|68.74|66.54|0
1635789540000|2021-11-01 17:59:00|68.78|66.58|68.78|66.58|68.78|66.58|68.78|66.58|0
1635789550000|2021-11-01 17:59:10|68.83|66.63|68.78|66.58|68.83|66.63|68.78|66.58|0
1635789560000|2021-11-01 17:59:20|68.83|66.63|68.83|66.63|68.83|66.63|68.78|66.58|0
1635789570000|2021-11-01 17:59:30|68.85|66.65|68.91|66.71|68.95|66.75|68.85|66.65|0
1635789580000|2021-11-01 17:59:40|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1635789590000|2021-11-01 17:59:50|68.85|66.65|68.87|66.67|68.87|66.67|68.82|66.62|0
1635789600000|2021-11-01 18:00:00|68.91|66.71|68.82|66.62|68.91|66.71|68.82|66.62|0
1635789610000|2021-11-01 18:00:10|68.78|66.58|68.87|66.67|68.87|66.67|68.78|66.58|0
1635789620000|2021-11-01 18:00:20|68.82|66.62|68.87|66.67|68.87|66.67|68.82|66.62|0
1635789630000|2021-11-01 18:00:30|68.82|66.62|68.82|66.62|68.87|66.67|68.82|66.62|0
1635789640000|2021-11-01 18:00:40|68.78|66.58|68.78|66.58|68.82|66.62|68.78|66.58|0
1635789650000|2021-11-01 18:00:50|68.74|66.54|68.78|66.58|68.78|66.58|68.74|66.54|0
1635789660000|2021-11-01 18:01:00|68.82|66.62|68.87|66.67|68.87|66.67|68.82|66.62|0
1635789670000|2021-11-01 18:01:10|68.78|66.58|68.74|66.54|68.78|66.58|68.7|66.5|0
1635789680000|2021-11-01 18:01:20|68.78|66.58|68.78|66.58|68.78|66.58|68.76|66.56|0
1635789690000|2021-11-01 18:01:30|68.87|66.67|68.82|66.62|68.87|66.67|68.82|66.62|0
1635789700000|2021-11-01 18:01:40|68.87|66.67|68.91|66.71|68.91|66.71|68.82|66.62|0
1635789710000|2021-11-01 18:01:50|68.95|66.75|68.99|66.79|68.99|66.79|68.95|66.75|0
1635789720000|2021-11-01 18:02:00|68.95|66.75|68.99|66.79|68.99|66.79|68.95|66.75|0
1635789730000|2021-11-01 18:02:10|69.03|66.83|69.03|66.83|69.03|66.83|68.99|66.79|0
1635789740000|2021-11-01 18:02:20|68.99|66.79|68.99|66.79|68.99|66.79|68.99|66.79|0
1635789750000|2021-11-01 18:02:30|68.95|66.75|68.91|66.71|68.95|66.75|68.87|66.67|0
1635789760000|2021-11-01 18:02:40|68.87|66.67|68.95|66.75|68.95|66.75|68.87|66.67|0
1635789770000|2021-11-01 18:02:50|68.99|66.79|69.03|66.83|69.03|66.83|68.99|66.79|0
1635789780000|2021-11-01 18:03:00|68.99|66.79|68.99|66.79|68.99|66.79|68.95|66.75|0
1635789790000|2021-11-01 18:03:10|69.03|66.83|69.03|66.83|69.08|66.88|69.03|66.83|0
1635789800000|2021-11-01 18:03:20|68.99|66.79|68.99|66.79|68.99|66.79|68.99|66.79|0
1635789810000|2021-11-01 18:03:30|68.95|66.75|68.99|66.79|68.99|66.79|68.95|66.75|0
1635789820000|2021-11-01 18:03:40|68.95|66.75|68.99|66.79|69.03|66.83|68.95|66.75|0
1635789830000|2021-11-01 18:03:50|69.03|66.83|69.07|66.87|69.07|66.87|69.03|66.83|0
1635789840000|2021-11-01 18:04:00|69.03|66.83|69.07|66.87|69.07|66.87|69.03|66.83|0
1635789870000|2021-11-01 18:04:30|69.03|66.83|68.99|66.79|69.03|66.83|68.99|66.79|0
1635789880000|2021-11-01 18:04:40|69.03|66.83|69.03|66.83|69.03|66.83|69.03|66.83|0
1635789890000|2021-11-01 18:04:50|69.07|66.87|69.12|66.92|69.16|66.96|69.07|66.87|0
1635789900000|2021-11-01 18:05:00|69.03|66.83|68.91|66.71|69.03|66.83|68.91|66.71|0
1635789910000|2021-11-01 18:05:10|68.86|66.66|68.82|66.62|68.86|66.66|68.82|66.62|0
1635789920000|2021-11-01 18:05:20|68.86|66.66|68.86|66.66|68.86|66.66|68.86|66.66|0
1635789930000|2021-11-01 18:05:30|68.91|66.71|69.03|66.83|69.03|66.83|68.91|66.71|0
1635789940000|2021-11-01 18:05:40|69.07|66.87|69.16|66.96|69.2|67|69.07|66.87|0
1635789950000|2021-11-01 18:05:50|69.2|67|69.16|66.96|69.2|67|69.16|66.96|0
1635789960000|2021-11-01 18:06:00|69.2|67|69.07|66.87|69.2|67|69.07|66.87|0
1635789970000|2021-11-01 18:06:10|69.12|66.92|69.16|66.96|69.16|66.96|69.12|66.92|0
1635789980000|2021-11-01 18:06:20|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1635789990000|2021-11-01 18:06:30|69.16|66.96|69.16|66.96|69.16|66.96|69.16|66.96|0
1635790000000|2021-11-01 18:06:40|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1635790020000|2021-11-01 18:07:00|69.16|66.96|69.16|66.96|69.16|66.96|69.12|66.92|0
1635790030000|2021-11-01 18:07:10|69.07|66.87|69.03|66.83|69.07|66.87|69.03|66.83|0
1635790040000|2021-11-01 18:07:20|68.99|66.79|69.03|66.83|69.03|66.83|68.99|66.79|0
1635790050000|2021-11-01 18:07:30|68.99|66.79|69.07|66.87|69.07|66.87|68.99|66.79|0
1635790060000|2021-11-01 18:07:40|69.03|66.83|69.07|66.87|69.07|66.87|69.03|66.83|0
1635790070000|2021-11-01 18:07:50|69.03|66.83|69.07|66.87|69.07|66.87|69.03|66.83|0
1635790080000|2021-11-01 18:08:00|69.03|66.83|69.03|66.83|69.03|66.83|69.03|66.83|0
1635790090000|2021-11-01 18:08:10|69.05|66.85|69.16|66.96|69.16|66.96|69.05|66.85|0
1635790100000|2021-11-01 18:08:20|69.11|66.91|69.16|66.96|69.16|66.96|69.11|66.91|0
1635790110000|2021-11-01 18:08:30|69.11|66.91|69.07|66.87|69.11|66.91|69.07|66.87|0
1635790120000|2021-11-01 18:08:40|69.11|66.91|69.11|66.91|69.11|66.91|69.11|66.91|0
1635790130000|2021-11-01 18:08:50|69.07|66.87|69.11|66.91|69.11|66.91|69.07|66.87|0
1635790140000|2021-11-01 18:09:00|69.07|66.87|69.11|66.91|69.11|66.91|69.07|66.87|0
1635790150000|2021-11-01 18:09:10|69.07|66.87|69.07|66.87|69.07|66.87|69.07|66.87|0
1635790160000|2021-11-01 18:09:20|69.11|66.91|69.07|66.87|69.11|66.91|69.07|66.87|0
1635790170000|2021-11-01 18:09:30|69.03|66.83|69.03|66.83|69.07|66.87|69.03|66.83|0
1635790180000|2021-11-01 18:09:40|68.99|66.79|68.99|66.79|68.99|66.79|68.99|66.79|0
1635790190000|2021-11-01 18:09:50|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1635790200000|2021-11-01 18:10:00|68.99|66.79|68.95|66.75|68.99|66.79|68.9|66.7|0
1635790210000|2021-11-01 18:10:10|68.99|66.79|68.99|66.79|69.03|66.83|68.99|66.79|0
1635790220000|2021-11-01 18:10:20|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1635790230000|2021-11-01 18:10:30|68.99|66.79|68.9|66.7|68.99|66.79|68.9|66.7|0
1635790240000|2021-11-01 18:10:40|68.95|66.75|68.95|66.75|68.99|66.79|68.95|66.75|0
1635790270000|2021-11-01 18:11:10|68.99|66.79|68.99|66.79|68.99|66.79|68.99|66.79|0
1635790280000|2021-11-01 18:11:20|69.03|66.83|69.03|66.83|69.03|66.83|69.03|66.83|0
1635790290000|2021-11-01 18:11:30|68.99|66.79|68.99|66.79|68.99|66.79|68.99|66.79|0
1635790300000|2021-11-01 18:11:40|68.95|66.75|68.86|66.66|68.95|66.75|68.86|66.66|0
1635790310000|2021-11-01 18:11:50|68.82|66.62|68.9|66.7|68.9|66.7|68.82|66.62|0
1635790320000|2021-11-01 18:12:00|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1635790330000|2021-11-01 18:12:10|68.9|66.7|68.86|66.66|68.95|66.75|68.86|66.66|0
1635790340000|2021-11-01 18:12:20|68.82|66.62|68.82|66.62|68.82|66.62|68.82|66.62|0
1635790350000|2021-11-01 18:12:30|68.86|66.66|68.99|66.79|68.99|66.79|68.86|66.66|0
1635790360000|2021-11-01 18:12:40|68.94|66.74|68.99|66.79|68.99|66.79|68.94|66.74|0
1635790370000|2021-11-01 18:12:50|69.03|66.83|69.07|66.87|69.07|66.87|69.03|66.83|0
1635790380000|2021-11-01 18:13:00|69.03|66.83|69.07|66.87|69.07|66.87|69.03|66.83|0
1635790390000|2021-11-01 18:13:10|69.11|66.91|69.11|66.91|69.11|66.91|69.11|66.91|0
1635790400000|2021-11-01 18:13:20|69.15|66.95|69.15|66.95|69.15|66.95|69.15|66.95|0
1635790410000|2021-11-01 18:13:30|69.2|67|69.2|67|69.2|67|69.2|67|0
1635790420000|2021-11-01 18:13:40|69.15|66.95|69.2|67|69.2|67|69.15|66.95|0
1635790430000|2021-11-01 18:13:50|69.28|67.08|69.32|67.12|69.32|67.12|69.28|67.08|0
1635790450000|2021-11-01 18:14:10|69.36|67.16|69.36|67.16|69.41|67.21|69.36|67.16|0
1635790460000|2021-11-01 18:14:20|69.41|67.21|69.45|67.25|69.45|67.25|69.41|67.21|0
1635790470000|2021-11-01 18:14:30|69.49|67.29|69.49|67.29|69.53|67.33|69.49|67.29|0
1635790480000|2021-11-01 18:14:40|69.41|67.21|69.45|67.25|69.45|67.25|69.41|67.21|0
1635790490000|2021-11-01 18:14:50|69.41|67.21|69.41|67.21|69.45|67.25|69.41|67.21|0
1635790500000|2021-11-01 18:15:00|69.45|67.25|69.36|67.16|69.45|67.25|69.36|67.16|0
1635790510000|2021-11-01 18:15:10|69.41|67.21|69.41|67.21|69.41|67.21|69.36|67.16|0
1635790520000|2021-11-01 18:15:20|69.36|67.16|69.53|67.33|69.53|67.33|69.36|67.16|0
1635790530000|2021-11-01 18:15:30|69.57|67.37|69.62|67.42|69.62|67.42|69.57|67.37|0
1635790540000|2021-11-01 18:15:40|69.57|67.37|69.57|67.37|69.57|67.37|69.53|67.33|0
1635790550000|2021-11-01 18:15:50|69.62|67.42|69.53|67.33|69.62|67.42|69.53|67.33|0
1635790560000|2021-11-01 18:16:00|69.57|67.37|69.41|67.21|69.57|67.37|69.41|67.21|0
1635790570000|2021-11-01 18:16:10|69.36|67.16|69.45|67.25|69.45|67.25|69.36|67.16|0
1635790580000|2021-11-01 18:16:20|69.41|67.21|69.53|67.33|69.53|67.33|69.41|67.21|0
1635790590000|2021-11-01 18:16:30|69.49|67.29|69.57|67.37|69.57|67.37|69.49|67.29|0
1635790600000|2021-11-01 18:16:40|69.62|67.42|69.66|67.46|69.66|67.46|69.62|67.42|0
1635790610000|2021-11-01 18:16:50|69.68|67.48|69.74|67.54|69.74|67.54|69.68|67.48|0
1635790620000|2021-11-01 18:17:00|69.66|67.46|69.66|67.46|69.74|67.54|69.62|67.42|0
1635790630000|2021-11-01 18:17:10|69.7|67.5|69.66|67.46|69.7|67.5|69.66|67.46|0
1635790640000|2021-11-01 18:17:20|69.7|67.5|69.7|67.5|69.74|67.54|69.7|67.5|0
1635790650000|2021-11-01 18:17:30|69.74|67.54|69.74|67.54|69.79|67.59|69.74|67.54|0
1635790660000|2021-11-01 18:17:40|69.79|67.59|69.79|67.59|69.79|67.59|69.79|67.59|0
1635790670000|2021-11-01 18:17:50|69.7|67.5|69.62|67.42|69.7|67.5|69.62|67.42|0
1635790680000|2021-11-01 18:18:00|69.66|67.46|69.74|67.54|69.74|67.54|69.66|67.46|0
1635790690000|2021-11-01 18:18:10|69.79|67.59|69.7|67.5|69.79|67.59|69.7|67.5|0
1635790700000|2021-11-01 18:18:20|69.66|67.46|69.62|67.42|69.66|67.46|69.62|67.42|0
1635790710000|2021-11-01 18:18:30|69.7|67.5|69.7|67.5|69.7|67.5|69.7|67.5|0
1635790720000|2021-11-01 18:18:40|69.74|67.54|69.7|67.5|69.74|67.54|69.7|67.5|0
1635790730000|2021-11-01 18:18:50|69.74|67.54|69.66|67.46|69.74|67.54|69.66|67.46|0
1635790740000|2021-11-01 18:19:00|69.7|67.5|69.74|67.54|69.74|67.54|69.7|67.5|0
1635790750000|2021-11-01 18:19:10|69.78|67.58|69.78|67.58|69.78|67.58|69.76|67.56|0
1635790760000|2021-11-01 18:19:20|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1635790770000|2021-11-01 18:19:30|69.87|67.67|69.83|67.63|69.87|67.67|69.83|67.63|0
1635790780000|2021-11-01 18:19:40|69.74|67.54|69.74|67.54|69.74|67.54|69.7|67.5|0
1635790790000|2021-11-01 18:19:50|69.66|67.46|69.62|67.42|69.7|67.5|69.62|67.42|0
1635790800000|2021-11-01 18:20:00|69.66|67.46|69.62|67.42|69.66|67.46|69.62|67.42|0
1635790810000|2021-11-01 18:20:10|69.66|67.46|69.7|67.5|69.7|67.5|69.66|67.46|0
1635790820000|2021-11-01 18:20:20|69.62|67.42|69.61|67.41|69.62|67.42|69.61|67.41|0
1635790830000|2021-11-01 18:20:30|69.57|67.37|69.4|67.2|69.57|67.37|69.4|67.2|0
1635790840000|2021-11-01 18:20:40|69.43|67.23|69.36|67.16|69.43|67.23|69.36|67.16|0
1635790850000|2021-11-01 18:20:50|69.38|67.18|69.32|67.12|69.38|67.18|69.32|67.12|0
1635790860000|2021-11-01 18:21:00|69.4|67.2|69.32|67.12|69.4|67.2|69.32|67.12|0
1635790870000|2021-11-01 18:21:10|69.24|67.04|69.28|67.08|69.28|67.08|69.24|67.04|0
1635790880000|2021-11-01 18:21:20|69.36|67.16|69.28|67.08|69.36|67.16|69.28|67.08|0
1635790890000|2021-11-01 18:21:30|69.32|67.12|69.32|67.12|69.36|67.16|69.32|67.12|0
1635790900000|2021-11-01 18:21:40|69.28|67.08|69.28|67.08|69.28|67.08|69.28|67.08|0
1635790910000|2021-11-01 18:21:50|69.23|67.03|69.23|67.03|69.28|67.08|69.23|67.03|0
1635790920000|2021-11-01 18:22:00|69.19|66.99|69.28|67.08|69.28|67.08|69.19|66.99|0
1635790930000|2021-11-01 18:22:10|69.23|67.03|69.23|67.03|69.23|67.03|69.19|66.99|0
1635790940000|2021-11-01 18:22:20|69.19|66.99|69.11|66.91|69.19|66.99|69.11|66.91|0
1635790950000|2021-11-01 18:22:30|69.07|66.87|69.11|66.91|69.11|66.91|69.07|66.87|0
1635790960000|2021-11-01 18:22:40|69.07|66.87|69.02|66.82|69.07|66.87|69.02|66.82|0
1635790970000|2021-11-01 18:22:50|68.98|66.78|68.98|66.78|68.98|66.78|68.98|66.78|0
1635790980000|2021-11-01 18:23:00|69.02|66.82|69.15|66.95|69.15|66.95|69.02|66.82|0
1635790990000|2021-11-01 18:23:10|69.19|66.99|69.07|66.87|69.19|66.99|69.07|66.87|0
1635791000000|2021-11-01 18:23:20|69.11|66.91|69.11|66.91|69.11|66.91|69.11|66.91|0
1635791010000|2021-11-01 18:23:30|69.15|66.95|69.11|66.91|69.15|66.95|69.11|66.91|0
1635791020000|2021-11-01 18:23:40|69.15|66.95|69.11|66.91|69.15|66.95|69.11|66.91|0
1635791030000|2021-11-01 18:23:50|69.15|66.95|69.07|66.87|69.15|66.95|69.07|66.87|0
1635791040000|2021-11-01 18:24:00|69.09|66.89|69.07|66.87|69.11|66.91|69.07|66.87|0
1635791050000|2021-11-01 18:24:10|69.02|66.82|69.02|66.82|69.02|66.82|69.02|66.82|0
1635791060000|2021-11-01 18:24:20|69.07|66.87|69.11|66.91|69.15|66.95|69.07|66.87|0
1635791070000|2021-11-01 18:24:30|69.02|66.82|69.02|66.82|69.07|66.87|69.02|66.82|0
1635791080000|2021-11-01 18:24:40|68.98|66.78|69.02|66.82|69.02|66.82|68.98|66.78|0
1635791090000|2021-11-01 18:24:50|68.98|66.78|69.02|66.82|69.02|66.82|68.98|66.78|0
1635791100000|2021-11-01 18:25:00|69.07|66.87|69.07|66.87|69.11|66.91|69.07|66.87|0
1635791120000|2021-11-01 18:25:20|69.11|66.91|69.06|66.86|69.11|66.91|69.06|66.86|0
1635791130000|2021-11-01 18:25:30|69.11|66.91|69.06|66.86|69.11|66.91|69.06|66.86|0
1635791140000|2021-11-01 18:25:40|69.11|66.91|69.11|66.91|69.11|66.91|69.11|66.91|0
1635791150000|2021-11-01 18:25:50|69.06|66.86|69.02|66.82|69.06|66.86|69.02|66.82|0
1635791160000|2021-11-01 18:26:00|69.06|66.86|69.06|66.86|69.06|66.86|69.06|66.86|0
1635791190000|2021-11-01 18:26:30|69.11|66.91|69.11|66.91|69.11|66.91|69.11|66.91|0
1635791200000|2021-11-01 18:26:40|69.15|66.95|69.13|66.93|69.15|66.95|69.11|66.91|0
1635791210000|2021-11-01 18:26:50|69.11|66.91|69.06|66.86|69.11|66.91|69.06|66.86|0
1635791220000|2021-11-01 18:27:00|69.02|66.82|69.06|66.86|69.06|66.86|68.98|66.78|0
1635791230000|2021-11-01 18:27:10|69.11|66.91|69.06|66.86|69.11|66.91|69.06|66.86|0
1635791240000|2021-11-01 18:27:20|69.11|66.91|69.15|66.95|69.15|66.95|69.11|66.91|0
1635791250000|2021-11-01 18:27:30|69.11|66.91|69.06|66.86|69.11|66.91|69.06|66.86|0
1635791260000|2021-11-01 18:27:40|69.11|66.91|69.06|66.86|69.11|66.91|69.06|66.86|0
1635791270000|2021-11-01 18:27:50|69.11|66.91|69.11|66.91|69.11|66.91|69.11|66.91|0
1635791290000|2021-11-01 18:28:10|69.15|66.95|69.11|66.91|69.15|66.95|69.11|66.91|0
1635791300000|2021-11-01 18:28:20|69.15|66.95|69.06|66.86|69.15|66.95|69.06|66.86|0
1635791310000|2021-11-01 18:28:30|69.11|66.91|69.11|66.91|69.11|66.91|69.06|66.86|0
1635791320000|2021-11-01 18:28:40|69.06|66.86|69.06|66.86|69.06|66.86|69.06|66.86|0
1635791330000|2021-11-01 18:28:50|69.11|66.91|69.11|66.91|69.11|66.91|69.11|66.91|0
1635791340000|2021-11-01 18:29:00|69.15|66.95|69.15|66.95|69.15|66.95|69.15|66.95|0
1635791350000|2021-11-01 18:29:10|69.19|66.99|69.15|66.95|69.19|66.99|69.15|66.95|0
1635791360000|2021-11-01 18:29:20|69.19|66.99|69.23|67.03|69.23|67.03|69.19|66.99|0
1635791370000|2021-11-01 18:29:30|69.27|67.07|69.19|66.99|69.27|67.07|69.19|66.99|0
1635791380000|2021-11-01 18:29:40|69.15|66.95|69.19|66.99|69.19|66.99|69.15|66.95|0
1635791390000|2021-11-01 18:29:50|69.15|66.95|69.19|66.99|69.19|66.99|69.15|66.95|0
1635791400000|2021-11-01 18:30:00|69.15|66.95|69.15|66.95|69.19|66.99|69.15|66.95|0
1635791410000|2021-11-01 18:30:10|69.1|66.9|69.1|66.9|69.1|66.9|69.1|66.9|0
1635791420000|2021-11-01 18:30:20|69.06|66.86|69.02|66.82|69.06|66.86|69.02|66.82|0
1635791430000|2021-11-01 18:30:30|68.98|66.78|68.98|66.78|69.02|66.82|68.98|66.78|0
1635791440000|2021-11-01 18:30:40|69.02|66.82|68.98|66.78|69.02|66.82|68.98|66.78|0
1635791450000|2021-11-01 18:30:50|68.89|66.69|68.85|66.65|68.94|66.74|68.85|66.65|0
1635791460000|2021-11-01 18:31:00|68.77|66.57|68.77|66.57|68.81|66.61|68.77|66.57|0
1635791470000|2021-11-01 18:31:10|68.81|66.61|68.81|66.61|68.81|66.61|68.81|66.61|0
1635791480000|2021-11-01 18:31:20|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1635791490000|2021-11-01 18:31:30|68.81|66.61|68.85|66.65|68.85|66.65|68.81|66.61|0
1635791500000|2021-11-01 18:31:40|68.89|66.69|68.81|66.61|68.89|66.69|68.81|66.61|0
1635791510000|2021-11-01 18:31:50|68.85|66.65|68.85|66.65|68.85|66.65|68.85|66.65|0
1635791520000|2021-11-01 18:32:00|68.89|66.69|68.89|66.69|68.89|66.69|68.85|66.65|0
1635791530000|2021-11-01 18:32:10|68.94|66.74|68.89|66.69|68.94|66.74|68.89|66.69|0
1635791540000|2021-11-01 18:32:20|68.94|66.74|68.89|66.69|68.94|66.74|68.89|66.69|0
1635791550000|2021-11-01 18:32:30|68.85|66.65|68.77|66.57|68.85|66.65|68.77|66.57|0
1635791560000|2021-11-01 18:32:40|68.81|66.61|68.77|66.57|68.81|66.61|68.77|66.57|0
1635791570000|2021-11-01 18:32:50|68.73|66.53|68.68|66.48|68.73|66.53|68.68|66.48|0
1635791580000|2021-11-01 18:33:00|68.73|66.53|68.73|66.53|68.73|66.53|68.68|66.48|0
1635791600000|2021-11-01 18:33:20|68.64|66.44|68.68|66.48|68.68|66.48|68.64|66.44|0
1635791610000|2021-11-01 18:33:30|68.73|66.53|68.73|66.53|68.73|66.53|68.73|66.53|0
1635791620000|2021-11-01 18:33:40|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1635791630000|2021-11-01 18:33:50|68.73|66.53|68.68|66.48|68.73|66.53|68.68|66.48|0
1635791640000|2021-11-01 18:34:00|68.64|66.44|68.64|66.44|68.64|66.44|68.64|66.44|0
1635791650000|2021-11-01 18:34:10|68.6|66.4|68.6|66.4|68.6|66.4|68.6|66.4|0
1635791660000|2021-11-01 18:34:20|68.64|66.44|68.6|66.4|68.64|66.44|68.6|66.4|0
1635791670000|2021-11-01 18:34:30|68.56|66.36|68.56|66.36|68.56|66.36|68.56|66.36|0
1635791680000|2021-11-01 18:34:40|68.6|66.4|68.56|66.36|68.6|66.4|68.56|66.36|0
1635791700000|2021-11-01 18:35:00|68.64|66.44|68.6|66.4|68.64|66.44|68.6|66.4|0
1635791710000|2021-11-01 18:35:10|68.56|66.36|68.52|66.32|68.56|66.36|68.52|66.32|0
1635791720000|2021-11-01 18:35:20|68.56|66.36|68.52|66.32|68.56|66.36|68.52|66.32|0
1635791730000|2021-11-01 18:35:30|68.47|66.27|68.47|66.27|68.47|66.27|68.47|66.27|0
1635791740000|2021-11-01 18:35:40|68.52|66.32|68.52|66.32|68.52|66.32|68.52|66.32|0
1635791750000|2021-11-01 18:35:50|68.56|66.36|68.52|66.32|68.56|66.36|68.52|66.32|0
1635791760000|2021-11-01 18:36:00|68.47|66.27|68.56|66.36|68.56|66.36|68.47|66.27|0
1635791790000|2021-11-01 18:36:30|68.52|66.32|68.52|66.32|68.52|66.32|68.52|66.32|0
1635791800000|2021-11-01 18:36:40|68.47|66.27|68.47|66.27|68.47|66.27|68.47|66.27|0
1635791810000|2021-11-01 18:36:50|68.52|66.32|68.52|66.32|68.56|66.36|68.52|66.32|0
1635791820000|2021-11-01 18:37:00|68.56|66.36|68.56|66.36|68.56|66.36|68.52|66.32|0
1635791830000|2021-11-01 18:37:10|68.52|66.32|68.52|66.32|68.52|66.32|68.52|66.32|0
1635791840000|2021-11-01 18:37:20|68.56|66.36|68.47|66.27|68.56|66.36|68.47|66.27|0
1635791850000|2021-11-01 18:37:30|68.39|66.19|68.39|66.19|68.39|66.19|68.39|66.19|0
1635791870000|2021-11-01 18:37:50|68.43|66.23|68.47|66.27|68.47|66.27|68.43|66.23|0
1635791880000|2021-11-01 18:38:00|68.43|66.23|68.47|66.27|68.52|66.32|68.43|66.23|0
1635791890000|2021-11-01 18:38:10|68.52|66.32|68.56|66.36|68.56|66.36|68.52|66.32|0
1635791900000|2021-11-01 18:38:20|68.52|66.32|68.6|66.4|68.6|66.4|68.52|66.32|0
1635791910000|2021-11-01 18:38:30|68.56|66.36|68.56|66.36|68.56|66.36|68.54|66.34|0
1635791920000|2021-11-01 18:38:40|68.52|66.32|68.56|66.36|68.56|66.36|68.52|66.32|0
1635791930000|2021-11-01 18:38:50|68.6|66.4|68.6|66.4|68.64|66.44|68.6|66.4|0
1635791940000|2021-11-01 18:39:00|68.64|66.44|68.64|66.44|68.64|66.44|68.64|66.44|0
1635791950000|2021-11-01 18:39:10|68.68|66.48|68.64|66.44|68.68|66.48|68.64|66.44|0
1635791960000|2021-11-01 18:39:20|68.68|66.48|68.68|66.48|68.68|66.48|68.68|66.48|0
1635791970000|2021-11-01 18:39:30|68.72|66.52|68.68|66.48|68.72|66.52|68.68|66.48|0
1635791980000|2021-11-01 18:39:40|68.72|66.52|68.72|66.52|68.72|66.52|68.72|66.52|0
1635791990000|2021-11-01 18:39:50|68.77|66.57|68.81|66.61|68.81|66.61|68.77|66.57|0
1635792000000|2021-11-01 18:40:00|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1635792010000|2021-11-01 18:40:10|68.72|66.52|68.72|66.52|68.77|66.57|68.72|66.52|0
1635792030000|2021-11-01 18:40:30|68.68|66.48|68.64|66.44|68.68|66.48|68.64|66.44|0
1635792060000|2021-11-01 18:41:00|68.6|66.4|68.6|66.4|68.6|66.4|68.58|66.38|0
1635792070000|2021-11-01 18:41:10|68.64|66.44|68.6|66.4|68.64|66.44|68.6|66.4|0
1635792080000|2021-11-01 18:41:20|68.56|66.36|68.56|66.36|68.56|66.36|68.56|66.36|0
1635792090000|2021-11-01 18:41:30|68.6|66.4|68.6|66.4|68.6|66.4|68.6|66.4|0
1635792100000|2021-11-01 18:41:40|68.56|66.36|68.6|66.4|68.6|66.4|68.56|66.36|0
1635792110000|2021-11-01 18:41:50|68.56|66.36|68.6|66.4|68.6|66.4|68.56|66.36|0
1635792120000|2021-11-01 18:42:00|68.64|66.44|68.6|66.4|68.64|66.44|68.6|66.4|0
1635792130000|2021-11-01 18:42:10|68.64|66.44|68.6|66.4|68.64|66.44|68.6|66.4|0
1635792140000|2021-11-01 18:42:20|68.64|66.44|68.64|66.44|68.64|66.44|68.64|66.44|0
1635792150000|2021-11-01 18:42:30|68.68|66.48|68.68|66.48|68.68|66.48|68.68|66.48|0
1635792160000|2021-11-01 18:42:40|68.64|66.44|68.6|66.4|68.64|66.44|68.6|66.4|0
1635792170000|2021-11-01 18:42:50|68.64|66.44|68.64|66.44|68.64|66.44|68.6|66.4|0
1635792180000|2021-11-01 18:43:00|68.6|66.4|68.6|66.4|68.6|66.4|68.6|66.4|0
1635792190000|2021-11-01 18:43:10|68.55|66.35|68.55|66.35|68.6|66.4|68.55|66.35|0
1635792200000|2021-11-01 18:43:20|68.6|66.4|68.55|66.35|68.6|66.4|68.55|66.35|0
1635792210000|2021-11-01 18:43:30|68.51|66.31|68.55|66.35|68.55|66.35|68.51|66.31|0
1635792230000|2021-11-01 18:43:50|68.51|66.31|68.51|66.31|68.51|66.31|68.51|66.31|0
1635792240000|2021-11-01 18:44:00|68.55|66.35|68.55|66.35|68.55|66.35|68.51|66.31|0
1635792250000|2021-11-01 18:44:10|68.51|66.31|68.51|66.31|68.51|66.31|68.51|66.31|0
1635792260000|2021-11-01 18:44:20|68.55|66.35|68.55|66.35|68.55|66.35|68.55|66.35|0
1635792270000|2021-11-01 18:44:30|68.51|66.31|68.51|66.31|68.51|66.31|68.51|66.31|0
1635792280000|2021-11-01 18:44:40|68.47|66.27|68.47|66.27|68.47|66.27|68.47|66.27|0
1635792290000|2021-11-01 18:44:50|68.43|66.23|68.35|66.15|68.43|66.23|68.35|66.15|0
1635792300000|2021-11-01 18:45:00|68.39|66.19|68.39|66.19|68.39|66.19|68.39|66.19|0
1635792310000|2021-11-01 18:45:10|68.35|66.15|68.35|66.15|68.35|66.15|68.35|66.15|0
1635792320000|2021-11-01 18:45:20|68.39|66.19|68.35|66.15|68.39|66.19|68.35|66.15|0
1635792340000|2021-11-01 18:45:40|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1635792350000|2021-11-01 18:45:50|68.26|66.06|68.26|66.06|68.3|66.1|68.26|66.06|0
1635792360000|2021-11-01 18:46:00|68.22|66.02|68.22|66.02|68.22|66.02|68.22|66.02|0
1635792370000|2021-11-01 18:46:10|68.26|66.06|68.22|66.02|68.26|66.06|68.22|66.02|0
1635792390000|2021-11-01 18:46:30|68.18|65.98|68.18|65.98|68.22|66.02|68.18|65.98|0
1635792410000|2021-11-01 18:46:50|68.14|65.94|68.14|65.94|68.14|65.94|68.14|65.94|0
1635792420000|2021-11-01 18:47:00|68.22|66.02|68.22|66.02|68.22|66.02|68.22|66.02|0
1635792430000|2021-11-01 18:47:10|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1635792440000|2021-11-01 18:47:20|68.14|65.94|68.14|65.94|68.14|65.94|68.14|65.94|0
1635792450000|2021-11-01 18:47:30|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1635792470000|2021-11-01 18:47:50|68.22|66.02|68.22|66.02|68.22|66.02|68.22|66.02|0
1635792480000|2021-11-01 18:48:00|68.18|65.98|68.22|66.02|68.22|66.02|68.18|65.98|0
1635792490000|2021-11-01 18:48:10|68.26|66.06|68.22|66.02|68.26|66.06|68.22|66.02|0
1635792500000|2021-11-01 18:48:20|68.26|66.06|68.26|66.06|68.26|66.06|68.26|66.06|0
1635792510000|2021-11-01 18:48:30|68.24|66.04|68.22|66.02|68.26|66.06|68.22|66.02|0
1635792520000|2021-11-01 18:48:40|68.26|66.06|68.3|66.1|68.3|66.1|68.26|66.06|0
1635792530000|2021-11-01 18:48:50|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1635792540000|2021-11-01 18:49:00|68.3|66.1|68.26|66.06|68.3|66.1|68.26|66.06|0
1635792550000|2021-11-01 18:49:10|68.22|66.02|68.22|66.02|68.26|66.06|68.22|66.02|0
1635792570000|2021-11-01 18:49:30|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1635792580000|2021-11-01 18:49:40|68.22|66.02|68.18|65.98|68.22|66.02|68.18|65.98|0
1635792590000|2021-11-01 18:49:50|68.14|65.94|68.14|65.94|68.14|65.94|68.14|65.94|0
1635792600000|2021-11-01 18:50:00|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1635792620000|2021-11-01 18:50:20|68.16|65.96|68.14|65.94|68.18|65.98|68.14|65.94|0
1635792630000|2021-11-01 18:50:30|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1635792640000|2021-11-01 18:50:40|68.22|66.02|68.22|66.02|68.22|66.02|68.18|65.98|0
1635792650000|2021-11-01 18:50:50|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1635792660000|2021-11-01 18:51:00|68.22|66.02|68.18|65.98|68.22|66.02|68.18|65.98|0
1635792670000|2021-11-01 18:51:10|68.14|65.94|68.22|66.02|68.22|66.02|68.14|65.94|0
1635792680000|2021-11-01 18:51:20|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1635792690000|2021-11-01 18:51:30|68.22|66.02|68.18|65.98|68.22|66.02|68.18|65.98|0
1635792700000|2021-11-01 18:51:40|68.22|66.02|68.18|65.98|68.22|66.02|68.18|65.98|0
1635792720000|2021-11-01 18:52:00|68.22|66.02|68.18|65.98|68.22|66.02|68.18|65.98|0
1635792730000|2021-11-01 18:52:10|68.22|66.02|68.26|66.06|68.26|66.06|68.22|66.02|0
1635792740000|2021-11-01 18:52:20|68.22|66.02|68.22|66.02|68.26|66.06|68.22|66.02|0
1635792760000|2021-11-01 18:52:40|68.26|66.06|68.3|66.1|68.3|66.1|68.26|66.06|0
1635792770000|2021-11-01 18:52:50|68.26|66.06|68.26|66.06|68.26|66.06|68.26|66.06|0
1635792780000|2021-11-01 18:53:00|68.3|66.1|68.34|66.14|68.34|66.14|68.3|66.1|0
1635792790000|2021-11-01 18:53:10|68.38|66.18|68.43|66.23|68.43|66.23|68.38|66.18|0
1635792800000|2021-11-01 18:53:20|68.47|66.27|68.47|66.27|68.47|66.27|68.47|66.27|0
1635792810000|2021-11-01 18:53:30|68.43|66.23|68.43|66.23|68.43|66.23|68.43|66.23|0
1635792820000|2021-11-01 18:53:40|68.47|66.27|68.47|66.27|68.47|66.27|68.47|66.27|0
1635792830000|2021-11-01 18:53:50|68.42|66.22|68.42|66.22|68.47|66.27|68.42|66.22|0
1635792840000|2021-11-01 18:54:00|68.47|66.27|68.47|66.27|68.47|66.27|68.42|66.22|0
1635792850000|2021-11-01 18:54:10|68.42|66.22|68.42|66.22|68.42|66.22|68.42|66.22|0
1635792860000|2021-11-01 18:54:20|68.38|66.18|68.34|66.14|68.38|66.18|68.34|66.14|0
1635792870000|2021-11-01 18:54:30|68.38|66.18|68.42|66.22|68.42|66.22|68.38|66.18|0
1635792880000|2021-11-01 18:54:40|68.38|66.18|68.42|66.22|68.42|66.22|68.38|66.18|0
1635792900000|2021-11-01 18:55:00|68.38|66.18|68.42|66.22|68.42|66.22|68.38|66.18|0
1635792910000|2021-11-01 18:55:10|68.38|66.18|68.3|66.1|68.38|66.18|68.3|66.1|0
1635792920000|2021-11-01 18:55:20|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1635792940000|2021-11-01 18:55:40|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1635792960000|2021-11-01 18:56:00|68.26|66.06|68.26|66.06|68.26|66.06|68.26|66.06|0
1635792970000|2021-11-01 18:56:10|68.22|66.02|68.22|66.02|68.22|66.02|68.22|66.02|0
1635792980000|2021-11-01 18:56:20|68.17|65.97|68.22|66.02|68.22|66.02|68.17|65.97|0
1635792990000|2021-11-01 18:56:30|68.17|65.97|68.13|65.93|68.17|65.97|68.13|65.93|0
1635793010000|2021-11-01 18:56:50|68.17|65.97|68.22|66.02|68.22|66.02|68.17|65.97|0
1635793020000|2021-11-01 18:57:00|68.17|65.97|68.17|65.97|68.22|66.02|68.17|65.97|0
1635793030000|2021-11-01 18:57:10|68.22|66.02|68.22|66.02|68.22|66.02|68.22|66.02|0
1635793040000|2021-11-01 18:57:20|68.17|65.97|68.13|65.93|68.17|65.97|68.13|65.93|0
1635793060000|2021-11-01 18:57:40|68.09|65.89|68.09|65.89|68.09|65.89|68.09|65.89|0
1635793080000|2021-11-01 18:58:00|68.13|65.93|68.09|65.89|68.13|65.93|68.09|65.89|0
1635793100000|2021-11-01 18:58:20|68.05|65.85|68.09|65.89|68.09|65.89|68.05|65.85|0
1635793110000|2021-11-01 18:58:30|68.05|65.85|68.05|65.85|68.05|65.85|68.05|65.85|0
1635793120000|2021-11-01 18:58:40|68.09|65.89|68.05|65.85|68.09|65.89|68.05|65.85|0
1635793130000|2021-11-01 18:58:50|68.09|65.89|68.05|65.85|68.09|65.89|68.05|65.85|0
1635793140000|2021-11-01 18:59:00|68.09|65.89|68.09|65.89|68.09|65.89|68.09|65.89|0
1635793160000|2021-11-01 18:59:20|68.05|65.85|68.05|65.85|68.05|65.85|68.05|65.85|0
1635793180000|2021-11-01 18:59:40|68.17|65.97|68.21|66.01|68.21|66.01|68.17|65.97|0
1635793190000|2021-11-01 18:59:50|68.26|66.06|68.21|66.01|68.26|66.06|68.21|66.01|0
1635793200000|2021-11-01 19:00:00|68.26|66.06|68.21|66.01|68.26|66.06|68.21|66.01|0
1635793210000|2021-11-01 19:00:10|68.26|66.06|68.3|66.1|68.3|66.1|68.26|66.06|0
1635793220000|2021-11-01 19:00:20|68.34|66.14|68.26|66.06|68.34|66.14|68.26|66.06|0
1635793230000|2021-11-01 19:00:30|68.3|66.1|68.38|66.18|68.38|66.18|68.3|66.1|0
1635793240000|2021-11-01 19:00:40|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1635793250000|2021-11-01 19:00:50|68.38|66.18|68.38|66.18|68.38|66.18|68.34|66.14|0
1635793260000|2021-11-01 19:01:00|68.34|66.14|68.42|66.22|68.42|66.22|68.34|66.14|0
1635793270000|2021-11-01 19:01:10|68.38|66.18|68.42|66.22|68.42|66.22|68.34|66.14|0
1635793280000|2021-11-01 19:01:20|68.38|66.18|68.42|66.22|68.42|66.22|68.38|66.18|0
1635793290000|2021-11-01 19:01:30|68.38|66.18|68.38|66.18|68.38|66.18|68.38|66.18|0
1635793300000|2021-11-01 19:01:40|68.42|66.22|68.25|66.05|68.42|66.22|68.21|66.01|0
1635793310000|2021-11-01 19:01:50|68.3|66.1|68.25|66.05|68.3|66.1|68.25|66.05|0
1635793320000|2021-11-01 19:02:00|68.3|66.1|68.21|66.01|68.3|66.1|68.21|66.01|0
1635793330000|2021-11-01 19:02:10|68.25|66.05|68.21|66.01|68.25|66.05|68.21|66.01|0
1635793340000|2021-11-01 19:02:20|68.17|65.97|68.13|65.93|68.17|65.97|68.13|65.93|0
1635793360000|2021-11-01 19:02:40|68.09|65.89|68.17|65.97|68.17|65.97|68.09|65.89|0
1635793390000|2021-11-01 19:03:10|68.21|66.01|68.21|66.01|68.21|66.01|68.21|66.01|0
1635793400000|2021-11-01 19:03:20|68.17|65.97|68.13|65.93|68.17|65.97|68.13|65.93|0
1635793420000|2021-11-01 19:03:40|68.17|65.97|68.17|65.97|68.17|65.97|68.17|65.97|0
1635793430000|2021-11-01 19:03:50|68.13|65.93|68.17|65.97|68.17|65.97|68.13|65.93|0
1635793440000|2021-11-01 19:04:00|68.13|65.93|68.13|65.93|68.13|65.93|68.11|65.91|0
1635793460000|2021-11-01 19:04:20|68.09|65.89|68.05|65.85|68.09|65.89|68.05|65.85|0
1635793470000|2021-11-01 19:04:30|68.09|65.89|68.05|65.85|68.09|65.89|68.05|65.85|0
1635793500000|2021-11-01 19:05:00|68.03|65.83|68|65.8|68.05|65.85|68|65.8|0
1635793510000|2021-11-01 19:05:10|68.05|65.85|68.05|65.85|68.05|65.85|68|65.8|0
1635793530000|2021-11-01 19:05:30|68.09|65.89|68.09|65.89|68.09|65.89|68.05|65.85|0
1635793560000|2021-11-01 19:06:00|68.05|65.85|68.05|65.85|68.05|65.85|68.05|65.85|0
1635793570000|2021-11-01 19:06:10|68.09|65.89|68.09|65.89|68.09|65.89|68.09|65.89|0
1635793580000|2021-11-01 19:06:20|68.05|65.85|68.09|65.89|68.09|65.89|68.05|65.85|0
1635793600000|2021-11-01 19:06:40|68.13|65.93|68.13|65.93|68.13|65.93|68.09|65.89|0
1635793610000|2021-11-01 19:06:50|68.17|65.97|68.17|65.97|68.17|65.97|68.17|65.97|0
1635793620000|2021-11-01 19:07:00|68.21|66.01|68.17|65.97|68.21|66.01|68.17|65.97|0
1635793630000|2021-11-01 19:07:10|68.13|65.93|68.13|65.93|68.13|65.93|68.09|65.89|0
1635793640000|2021-11-01 19:07:20|68.09|65.89|68.09|65.89|68.09|65.89|68.09|65.89|0
1635793660000|2021-11-01 19:07:40|68.13|65.93|68.13|65.93|68.13|65.93|68.13|65.93|0
1635793670000|2021-11-01 19:07:50|68.09|65.89|68.04|65.84|68.09|65.89|68.04|65.84|0
1635793680000|2021-11-01 19:08:00|68.09|65.89|68.13|65.93|68.13|65.93|68.09|65.89|0
1635793690000|2021-11-01 19:08:10|68.17|65.97|68.17|65.97|68.17|65.97|68.17|65.97|0
1635793700000|2021-11-01 19:08:20|68.21|66.01|68.25|66.05|68.25|66.05|68.21|66.01|0
1635793710000|2021-11-01 19:08:30|68.21|66.01|68.21|66.01|68.21|66.01|68.17|65.97|0
1635793720000|2021-11-01 19:08:40|68.19|65.99|68.17|65.97|68.21|66.01|68.17|65.97|0
1635793760000|2021-11-01 19:09:20|68.21|66.01|68.21|66.01|68.21|66.01|68.21|66.01|0
1635793780000|2021-11-01 19:09:40|68.17|65.97|68.17|65.97|68.17|65.97|68.17|65.97|0
1635793800000|2021-11-01 19:10:00|68.13|65.93|68.09|65.89|68.13|65.93|68.09|65.89|0
1635793810000|2021-11-01 19:10:10|68.04|65.84|68.04|65.84|68.04|65.84|68|65.8|0
1635793820000|2021-11-01 19:10:20|68.09|65.89|68.13|65.93|68.13|65.93|68.09|65.89|0
1635793830000|2021-11-01 19:10:30|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635793840000|2021-11-01 19:10:40|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635793850000|2021-11-01 19:10:50|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635793860000|2021-11-01 19:11:00|68.04|65.84|68.08|65.88|68.08|65.88|68.04|65.84|0
1635793880000|2021-11-01 19:11:20|68.13|65.93|68.08|65.88|68.13|65.93|68.08|65.88|0
1635793890000|2021-11-01 19:11:30|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635793910000|2021-11-01 19:11:50|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635793930000|2021-11-01 19:12:10|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635793950000|2021-11-01 19:12:30|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635793960000|2021-11-01 19:12:40|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635793970000|2021-11-01 19:12:50|68|65.8|68.04|65.84|68.04|65.84|68|65.8|0
1635793980000|2021-11-01 19:13:00|68|65.8|68.04|65.84|68.04|65.84|68|65.8|0
1635793990000|2021-11-01 19:13:10|68.08|65.88|68.08|65.88|68.08|65.88|68.04|65.84|0
1635794000000|2021-11-01 19:13:20|68.04|65.84|68.13|65.93|68.13|65.93|68.04|65.84|0
1635794010000|2021-11-01 19:13:30|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635794020000|2021-11-01 19:13:40|68.04|65.84|68.04|65.84|68.04|65.84|68|65.8|0
1635794030000|2021-11-01 19:13:50|68.02|65.82|68|65.8|68.02|65.82|68|65.8|0
1635794050000|2021-11-01 19:14:10|67.96|65.76|68|65.8|68|65.8|67.96|65.76|0
1635794060000|2021-11-01 19:14:20|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635794090000|2021-11-01 19:14:50|68|65.8|68|65.8|68|65.8|68|65.8|0
1635794100000|2021-11-01 19:15:00|68.04|65.84|68.08|65.88|68.08|65.88|68.04|65.84|0
1635794110000|2021-11-01 19:15:10|68.12|65.92|68.17|65.97|68.17|65.97|68.12|65.92|0
1635794120000|2021-11-01 19:15:20|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635794140000|2021-11-01 19:15:40|68.12|65.92|68.12|65.92|68.17|65.97|68.12|65.92|0
1635794150000|2021-11-01 19:15:50|68.17|65.97|68.12|65.92|68.17|65.97|68.12|65.92|0
1635794160000|2021-11-01 19:16:00|68.08|65.88|68.12|65.92|68.12|65.92|68.08|65.88|0
1635794170000|2021-11-01 19:16:10|68.17|65.97|68.12|65.92|68.17|65.97|68.12|65.92|0
1635794180000|2021-11-01 19:16:20|68.1|65.9|68.08|65.88|68.1|65.9|68.08|65.88|0
1635794190000|2021-11-01 19:16:30|68.12|65.92|68.12|65.92|68.12|65.92|68.08|65.88|0
1635794200000|2021-11-01 19:16:40|68.08|65.88|68.12|65.92|68.12|65.92|68.08|65.88|0
1635794210000|2021-11-01 19:16:50|68.08|65.88|68.12|65.92|68.12|65.92|68.08|65.88|0
1635794220000|2021-11-01 19:17:00|68.08|65.88|68.08|65.88|68.12|65.92|68.08|65.88|0
1635794230000|2021-11-01 19:17:10|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635794240000|2021-11-01 19:17:20|68.06|65.86|68.08|65.88|68.08|65.88|68.06|65.86|0
1635794250000|2021-11-01 19:17:30|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635794260000|2021-11-01 19:17:40|68|65.8|68.04|65.84|68.04|65.84|68|65.8|0
1635794270000|2021-11-01 19:17:50|68|65.8|68|65.8|68|65.8|68|65.8|0
1635794280000|2021-11-01 19:18:00|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635794290000|2021-11-01 19:18:10|68.08|65.88|68.12|65.92|68.12|65.92|68.08|65.88|0
1635794300000|2021-11-01 19:18:20|68.08|65.88|68.04|65.84|68.08|65.88|68.04|65.84|0
1635794310000|2021-11-01 19:18:30|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1635794330000|2021-11-01 19:18:50|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635794340000|2021-11-01 19:19:00|68.08|65.88|68.12|65.92|68.12|65.92|68.08|65.88|0
1635794350000|2021-11-01 19:19:10|68.08|65.88|68.12|65.92|68.12|65.92|68.08|65.88|0
1635794370000|2021-11-01 19:19:30|68.16|65.96|68.16|65.96|68.16|65.96|68.16|65.96|0
1635794380000|2021-11-01 19:19:40|68.12|65.92|68.16|65.96|68.16|65.96|68.12|65.92|0
1635794390000|2021-11-01 19:19:50|68.21|66.01|68.16|65.96|68.21|66.01|68.16|65.96|0
1635794400000|2021-11-01 19:20:00|68.12|65.92|68.16|65.96|68.16|65.96|68.12|65.92|0
1635794410000|2021-11-01 19:20:10|68.12|65.92|68.16|65.96|68.16|65.96|68.12|65.92|0
1635794420000|2021-11-01 19:20:20|68.12|65.92|68.25|66.05|68.25|66.05|68.12|65.92|0
1635794430000|2021-11-01 19:20:30|68.29|66.09|68.37|66.17|68.37|66.17|68.29|66.09|0
1635794440000|2021-11-01 19:20:40|68.41|66.21|68.45|66.25|68.45|66.25|68.41|66.21|0
1635794450000|2021-11-01 19:20:50|68.5|66.3|68.45|66.25|68.5|66.3|68.45|66.25|0
1635794460000|2021-11-01 19:21:00|68.5|66.3|68.5|66.3|68.54|66.34|68.5|66.3|0
1635794470000|2021-11-01 19:21:10|68.54|66.34|68.62|66.42|68.62|66.42|68.54|66.34|0
1635794480000|2021-11-01 19:21:20|68.58|66.38|68.54|66.34|68.58|66.38|68.54|66.34|0
1635794490000|2021-11-01 19:21:30|68.5|66.3|68.54|66.34|68.54|66.34|68.5|66.3|0
1635794500000|2021-11-01 19:21:40|68.5|66.3|68.45|66.25|68.5|66.3|68.45|66.25|0
1635794510000|2021-11-01 19:21:50|68.41|66.21|68.33|66.13|68.41|66.21|68.33|66.13|0
1635794520000|2021-11-01 19:22:00|68.29|66.09|68.25|66.05|68.29|66.09|68.25|66.05|0
1635794530000|2021-11-01 19:22:10|68.2|66|68.2|66|68.25|66.05|68.2|66|0
1635794540000|2021-11-01 19:22:20|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1635794550000|2021-11-01 19:22:30|68.2|66|68.2|66|68.2|66|68.2|66|0
1635794560000|2021-11-01 19:22:40|68.25|66.05|68.25|66.05|68.25|66.05|68.2|66|0
1635794580000|2021-11-01 19:23:00|68.12|65.92|68.08|65.88|68.16|65.96|68.08|65.88|0
1635794590000|2021-11-01 19:23:10|68.04|65.84|68.04|65.84|68.04|65.84|68.04|65.84|0
1635794610000|2021-11-01 19:23:30|68|65.8|67.98|65.78|68|65.8|67.98|65.78|0
1635794620000|2021-11-01 19:23:40|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1635794630000|2021-11-01 19:23:50|68.04|65.84|67.95|65.75|68.04|65.84|67.95|65.75|0
1635794640000|2021-11-01 19:24:00|67.91|65.71|67.91|65.71|67.95|65.75|67.91|65.71|0
1635794650000|2021-11-01 19:24:10|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635794660000|2021-11-01 19:24:20|67.83|65.63|67.75|65.55|67.83|65.63|67.75|65.55|0
1635794670000|2021-11-01 19:24:30|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635794680000|2021-11-01 19:24:40|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1635794690000|2021-11-01 19:24:50|67.79|65.59|67.75|65.55|67.79|65.59|67.75|65.55|0
1635794700000|2021-11-01 19:25:00|67.71|65.51|67.71|65.51|67.75|65.55|67.71|65.51|0
1635794710000|2021-11-01 19:25:10|67.66|65.46|67.75|65.55|67.75|65.55|67.66|65.46|0
1635794720000|2021-11-01 19:25:20|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1635794730000|2021-11-01 19:25:30|67.75|65.55|67.71|65.51|67.75|65.55|67.71|65.51|0
1635794740000|2021-11-01 19:25:40|67.75|65.55|67.75|65.55|67.75|65.55|67.75|65.55|0
1635794750000|2021-11-01 19:25:50|67.71|65.51|67.75|65.55|67.75|65.55|67.71|65.51|0
1635794760000|2021-11-01 19:26:00|67.79|65.59|67.75|65.55|67.79|65.59|67.75|65.55|0
1635794770000|2021-11-01 19:26:10|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635794780000|2021-11-01 19:26:20|67.81|65.61|67.75|65.55|67.81|65.61|67.75|65.55|0
1635794790000|2021-11-01 19:26:30|67.79|65.59|67.75|65.55|67.79|65.59|67.75|65.55|0
1635794800000|2021-11-01 19:26:40|67.71|65.51|67.79|65.59|67.79|65.59|67.71|65.51|0
1635794810000|2021-11-01 19:26:50|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635794820000|2021-11-01 19:27:00|67.79|65.59|67.83|65.63|67.83|65.63|67.79|65.59|0
1635794830000|2021-11-01 19:27:10|67.79|65.59|67.81|65.61|67.81|65.61|67.79|65.59|0
1635794840000|2021-11-01 19:27:20|67.79|65.59|67.83|65.63|67.83|65.63|67.75|65.55|0
1635794850000|2021-11-01 19:27:30|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635794860000|2021-11-01 19:27:40|67.91|65.71|67.87|65.67|67.91|65.71|67.87|65.67|0
1635794870000|2021-11-01 19:27:50|67.91|65.71|67.91|65.71|67.95|65.75|67.91|65.71|0
1635794880000|2021-11-01 19:28:00|67.87|65.67|67.91|65.71|67.91|65.71|67.87|65.67|0
1635794900000|2021-11-01 19:28:20|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635794910000|2021-11-01 19:28:30|67.83|65.63|67.79|65.59|67.83|65.63|67.79|65.59|0
1635794920000|2021-11-01 19:28:40|67.83|65.63|67.83|65.63|67.87|65.67|67.83|65.63|0
1635794930000|2021-11-01 19:28:50|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1635794940000|2021-11-01 19:29:00|67.83|65.63|67.79|65.59|67.83|65.63|67.79|65.59|0
1635794960000|2021-11-01 19:29:20|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1635794980000|2021-11-01 19:29:40|67.91|65.71|67.91|65.71|67.91|65.71|67.91|65.71|0
1635795000000|2021-11-01 19:30:00|67.87|65.67|67.87|65.67|67.87|65.67|67.83|65.63|0
1635795010000|2021-11-01 19:30:10|67.85|65.65|67.87|65.67|67.87|65.67|67.85|65.65|0
1635795020000|2021-11-01 19:30:20|67.83|65.63|67.87|65.67|67.87|65.67|67.83|65.63|0
1635795030000|2021-11-01 19:30:30|67.83|65.63|67.83|65.63|67.87|65.67|67.83|65.63|0
1635795040000|2021-11-01 19:30:40|67.79|65.59|67.74|65.54|67.79|65.59|67.74|65.54|0
1635795050000|2021-11-01 19:30:50|67.79|65.59|67.79|65.59|67.79|65.59|67.74|65.54|0
1635795060000|2021-11-01 19:31:00|67.74|65.54|67.79|65.59|67.83|65.63|67.74|65.54|0
1635795080000|2021-11-01 19:31:20|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1635795090000|2021-11-01 19:31:30|67.83|65.63|67.79|65.59|67.83|65.63|67.79|65.59|0
1635795100000|2021-11-01 19:31:40|67.74|65.54|67.74|65.54|67.74|65.54|67.74|65.54|0
1635795110000|2021-11-01 19:31:50|67.79|65.59|67.74|65.54|67.79|65.59|67.74|65.54|0
1635795120000|2021-11-01 19:32:00|67.79|65.59|67.74|65.54|67.79|65.59|67.74|65.54|0
1635795130000|2021-11-01 19:32:10|67.7|65.5|67.7|65.5|67.74|65.54|67.7|65.5|0
1635795140000|2021-11-01 19:32:20|67.66|65.46|67.58|65.38|67.66|65.46|67.58|65.38|0
1635795150000|2021-11-01 19:32:30|67.54|65.34|67.5|65.3|67.58|65.38|67.5|65.3|0
1635795160000|2021-11-01 19:32:40|67.54|65.34|67.58|65.38|67.58|65.38|67.54|65.34|0
1635795170000|2021-11-01 19:32:50|67.54|65.34|67.54|65.34|67.54|65.34|67.5|65.3|0
1635795180000|2021-11-01 19:33:00|67.5|65.3|67.54|65.34|67.54|65.34|67.5|65.3|0
1635795190000|2021-11-01 19:33:10|67.5|65.3|67.5|65.3|67.54|65.34|67.5|65.3|0
1635795210000|2021-11-01 19:33:30|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1635795220000|2021-11-01 19:33:40|67.5|65.3|67.45|65.25|67.52|65.32|67.45|65.25|0
1635795230000|2021-11-01 19:33:50|67.5|65.3|67.5|65.3|67.5|65.3|67.45|65.25|0
1635795240000|2021-11-01 19:34:00|67.54|65.34|67.5|65.3|67.54|65.34|67.5|65.3|0
1635795250000|2021-11-01 19:34:10|67.45|65.25|67.5|65.3|67.5|65.3|67.45|65.25|0
1635795260000|2021-11-01 19:34:20|67.45|65.25|67.62|65.42|67.62|65.42|67.45|65.25|0
1635795270000|2021-11-01 19:34:30|67.58|65.38|67.54|65.34|67.58|65.38|67.54|65.34|0
1635795280000|2021-11-01 19:34:40|67.5|65.3|67.45|65.25|67.5|65.3|67.45|65.25|0
1635795300000|2021-11-01 19:35:00|67.5|65.3|67.45|65.25|67.5|65.3|67.45|65.25|0
1635795310000|2021-11-01 19:35:10|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635795320000|2021-11-01 19:35:20|67.43|65.23|67.37|65.17|67.43|65.23|67.37|65.17|0
1635795330000|2021-11-01 19:35:30|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635795340000|2021-11-01 19:35:40|67.5|65.3|67.45|65.25|67.5|65.3|67.45|65.25|0
1635795350000|2021-11-01 19:35:50|67.41|65.21|67.41|65.21|67.45|65.25|67.41|65.21|0
1635795360000|2021-11-01 19:36:00|67.45|65.25|67.45|65.25|67.45|65.25|67.41|65.21|0
1635795370000|2021-11-01 19:36:10|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635795380000|2021-11-01 19:36:20|67.45|65.25|67.37|65.17|67.45|65.25|67.37|65.17|0
1635795390000|2021-11-01 19:36:30|67.45|65.25|67.41|65.21|67.49|65.29|67.41|65.21|0
1635795400000|2021-11-01 19:36:40|67.37|65.17|67.45|65.25|67.45|65.25|67.37|65.17|0
1635795410000|2021-11-01 19:36:50|67.49|65.29|67.49|65.29|67.49|65.29|67.45|65.25|0
1635795420000|2021-11-01 19:37:00|67.54|65.34|67.62|65.42|67.62|65.42|67.54|65.34|0
1635795430000|2021-11-01 19:37:10|67.66|65.46|67.62|65.42|67.66|65.46|67.62|65.42|0
1635795440000|2021-11-01 19:37:20|67.7|65.5|67.66|65.46|67.7|65.5|67.66|65.46|0
1635795450000|2021-11-01 19:37:30|67.7|65.5|67.66|65.46|67.74|65.54|67.66|65.46|0
1635795460000|2021-11-01 19:37:40|67.62|65.42|67.58|65.38|67.62|65.42|67.58|65.38|0
1635795470000|2021-11-01 19:37:50|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1635795490000|2021-11-01 19:38:10|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635795500000|2021-11-01 19:38:20|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635795510000|2021-11-01 19:38:30|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635795530000|2021-11-01 19:38:50|67.7|65.5|67.82|65.62|67.82|65.62|67.7|65.5|0
1635795550000|2021-11-01 19:39:10|67.78|65.58|67.7|65.5|67.78|65.58|67.7|65.5|0
1635795560000|2021-11-01 19:39:20|67.66|65.46|67.7|65.5|67.7|65.5|67.66|65.46|0
1635795570000|2021-11-01 19:39:30|67.74|65.54|67.7|65.5|67.78|65.58|67.7|65.5|0
1635795580000|2021-11-01 19:39:40|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635795590000|2021-11-01 19:39:50|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1635795600000|2021-11-01 19:40:00|67.58|65.38|67.53|65.33|67.58|65.38|67.53|65.33|0
1635795610000|2021-11-01 19:40:10|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1635795620000|2021-11-01 19:40:20|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1635795630000|2021-11-01 19:40:30|67.58|65.38|67.62|65.42|67.62|65.42|67.58|65.38|0
1635795640000|2021-11-01 19:40:40|67.66|65.46|67.62|65.42|67.66|65.46|67.62|65.42|0
1635795650000|2021-11-01 19:40:50|67.66|65.46|67.58|65.38|67.66|65.46|67.58|65.38|0
1635795660000|2021-11-01 19:41:00|67.62|65.42|67.66|65.46|67.66|65.46|67.62|65.42|0
1635795670000|2021-11-01 19:41:10|67.7|65.5|67.78|65.58|67.78|65.58|67.7|65.5|0
1635795680000|2021-11-01 19:41:20|67.74|65.54|67.82|65.62|67.82|65.62|67.74|65.54|0
1635795690000|2021-11-01 19:41:30|67.78|65.58|67.74|65.54|67.78|65.58|67.74|65.54|0
1635795700000|2021-11-01 19:41:40|67.7|65.5|67.7|65.5|67.7|65.5|67.7|65.5|0
1635795710000|2021-11-01 19:41:50|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635795720000|2021-11-01 19:42:00|67.7|65.5|67.66|65.46|67.7|65.5|67.66|65.46|0
1635795730000|2021-11-01 19:42:10|67.7|65.5|67.66|65.46|67.7|65.5|67.66|65.46|0
1635795740000|2021-11-01 19:42:20|67.7|65.5|67.62|65.42|67.7|65.5|67.62|65.42|0
1635795750000|2021-11-01 19:42:30|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1635795770000|2021-11-01 19:42:50|67.62|65.42|67.57|65.37|67.62|65.42|67.57|65.37|0
1635795780000|2021-11-01 19:43:00|67.62|65.42|67.57|65.37|67.62|65.42|67.57|65.37|0
1635795800000|2021-11-01 19:43:20|67.62|65.42|67.57|65.37|67.62|65.42|67.57|65.37|0
1635795810000|2021-11-01 19:43:30|67.53|65.33|67.49|65.29|67.53|65.33|67.49|65.29|0
1635795820000|2021-11-01 19:43:40|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635795830000|2021-11-01 19:43:50|67.49|65.29|67.45|65.25|67.49|65.29|67.45|65.25|0
1635795840000|2021-11-01 19:44:00|67.41|65.21|67.37|65.17|67.41|65.21|67.37|65.17|0
1635795850000|2021-11-01 19:44:10|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635795860000|2021-11-01 19:44:20|67.37|65.17|67.37|65.17|67.37|65.17|67.33|65.13|0
1635795870000|2021-11-01 19:44:30|67.41|65.21|67.37|65.17|67.41|65.21|67.37|65.17|0
1635795880000|2021-11-01 19:44:40|67.41|65.21|67.41|65.21|67.41|65.21|67.37|65.17|0
1635795900000|2021-11-01 19:45:00|67.39|65.19|67.41|65.21|67.41|65.21|67.37|65.17|0
1635795910000|2021-11-01 19:45:10|67.37|65.17|67.45|65.25|67.45|65.25|67.37|65.17|0
1635795920000|2021-11-01 19:45:20|67.49|65.29|67.41|65.21|67.49|65.29|67.41|65.21|0
1635795930000|2021-11-01 19:45:30|67.37|65.17|67.37|65.17|67.37|65.17|67.37|65.17|0
1635795940000|2021-11-01 19:45:40|67.41|65.21|67.45|65.25|67.45|65.25|67.41|65.21|0
1635795950000|2021-11-01 19:45:50|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635795960000|2021-11-01 19:46:00|67.37|65.17|67.41|65.21|67.41|65.21|67.37|65.17|0
1635795970000|2021-11-01 19:46:10|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635795980000|2021-11-01 19:46:20|67.41|65.21|67.37|65.17|67.41|65.21|67.37|65.17|0
1635795990000|2021-11-01 19:46:30|67.41|65.21|67.41|65.21|67.45|65.25|67.41|65.21|0
1635796000000|2021-11-01 19:46:40|67.45|65.25|67.45|65.25|67.45|65.25|67.43|65.23|0
1635796010000|2021-11-01 19:46:50|67.41|65.21|67.37|65.17|67.41|65.21|67.37|65.17|0
1635796020000|2021-11-01 19:47:00|67.41|65.21|67.33|65.13|67.41|65.21|67.33|65.13|0
1635796030000|2021-11-01 19:47:10|67.37|65.17|67.33|65.13|67.37|65.17|67.33|65.13|0
1635796040000|2021-11-01 19:47:20|67.37|65.17|67.37|65.17|67.37|65.17|67.33|65.13|0
1635796050000|2021-11-01 19:47:30|67.28|65.08|67.28|65.08|67.33|65.13|67.28|65.08|0
1635796070000|2021-11-01 19:47:50|67.24|65.04|67.28|65.08|67.28|65.08|67.24|65.04|0
1635796080000|2021-11-01 19:48:00|67.33|65.13|67.28|65.08|67.33|65.13|67.28|65.08|0
1635796090000|2021-11-01 19:48:10|67.33|65.13|67.37|65.17|67.37|65.17|67.28|65.08|0
1635796100000|2021-11-01 19:48:20|67.33|65.13|67.37|65.17|67.37|65.17|67.33|65.13|0
1635796110000|2021-11-01 19:48:30|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635796120000|2021-11-01 19:48:40|67.37|65.17|67.37|65.17|67.37|65.17|67.37|65.17|0
1635796130000|2021-11-01 19:48:50|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635796140000|2021-11-01 19:49:00|67.37|65.17|67.37|65.17|67.37|65.17|67.32|65.12|0
1635796150000|2021-11-01 19:49:10|67.32|65.12|67.32|65.12|67.32|65.12|67.32|65.12|0
1635796160000|2021-11-01 19:49:20|67.28|65.08|67.28|65.08|67.28|65.08|67.28|65.08|0
1635796170000|2021-11-01 19:49:30|67.32|65.12|67.37|65.17|67.37|65.17|67.32|65.12|0
1635796180000|2021-11-01 19:49:40|67.32|65.12|67.37|65.17|67.37|65.17|67.32|65.12|0
1635796190000|2021-11-01 19:49:50|67.41|65.21|67.37|65.17|67.41|65.21|67.37|65.17|0
1635796200000|2021-11-01 19:50:00|67.24|65.04|67.16|64.96|67.28|65.08|67.16|64.96|0
1635796210000|2021-11-01 19:50:10|67.12|64.92|67|64.8|67.12|64.92|67|64.8|0
1635796220000|2021-11-01 19:50:20|67.04|64.84|67|64.8|67.04|64.84|67|64.8|0
1635796230000|2021-11-01 19:50:30|67.04|64.84|67.2|65|67.2|65|67.04|64.84|0
1635796240000|2021-11-01 19:50:40|67.24|65.04|67.2|65|67.24|65.04|67.2|65|0
1635796250000|2021-11-01 19:50:50|67.16|64.96|67.24|65.04|67.24|65.04|67.16|64.96|0
1635796260000|2021-11-01 19:51:00|67.32|65.12|67.28|65.08|67.32|65.12|67.28|65.08|0
1635796270000|2021-11-01 19:51:10|67.32|65.12|67.32|65.12|67.37|65.17|67.32|65.12|0
1635796280000|2021-11-01 19:51:20|67.36|65.16|67.41|65.21|67.41|65.21|67.36|65.16|0
1635796290000|2021-11-01 19:51:30|67.45|65.25|67.49|65.29|67.49|65.29|67.45|65.25|0
1635796300000|2021-11-01 19:51:40|67.53|65.33|67.53|65.33|67.57|65.37|67.53|65.33|0
1635796310000|2021-11-01 19:51:50|67.57|65.37|67.61|65.41|67.61|65.41|67.57|65.37|0
1635796320000|2021-11-01 19:52:00|67.57|65.37|67.57|65.37|67.57|65.37|67.53|65.33|0
1635796330000|2021-11-01 19:52:10|67.61|65.41|67.53|65.33|67.61|65.41|67.53|65.33|0
1635796340000|2021-11-01 19:52:20|67.49|65.29|67.49|65.29|67.49|65.29|67.45|65.25|0
1635796350000|2021-11-01 19:52:30|67.45|65.25|67.45|65.25|67.49|65.29|67.45|65.25|0
1635796360000|2021-11-01 19:52:40|67.49|65.29|67.41|65.21|67.49|65.29|67.41|65.21|0
1635796370000|2021-11-01 19:52:50|67.36|65.16|67.32|65.12|67.36|65.16|67.32|65.12|0
1635796380000|2021-11-01 19:53:00|67.28|65.08|67.41|65.21|67.41|65.21|67.24|65.04|0
1635796390000|2021-11-01 19:53:10|67.36|65.16|67.36|65.16|67.36|65.16|67.32|65.12|0
1635796400000|2021-11-01 19:53:20|67.32|65.12|67.36|65.16|67.36|65.16|67.32|65.12|0
1635796410000|2021-11-01 19:53:30|67.41|65.21|67.45|65.25|67.45|65.25|67.41|65.21|0
1635796420000|2021-11-01 19:53:40|67.49|65.29|67.61|65.41|67.61|65.41|67.49|65.29|0
1635796430000|2021-11-01 19:53:50|67.57|65.37|67.53|65.33|67.57|65.37|67.53|65.33|0
1635796440000|2021-11-01 19:54:00|67.4|65.2|67.45|65.25|67.49|65.29|67.4|65.2|0
1635796450000|2021-11-01 19:54:10|67.49|65.29|67.61|65.41|67.61|65.41|67.49|65.29|0
1635796460000|2021-11-01 19:54:20|67.57|65.37|67.61|65.41|67.61|65.41|67.57|65.37|0
1635796470000|2021-11-01 19:54:30|67.57|65.37|67.57|65.37|67.57|65.37|67.57|65.37|0
1635796480000|2021-11-01 19:54:40|67.61|65.41|67.73|65.53|67.73|65.53|67.61|65.41|0
1635796490000|2021-11-01 19:54:50|67.61|65.41|67.57|65.37|67.61|65.41|67.57|65.37|0
1635796500000|2021-11-01 19:55:00|67.53|65.33|67.53|65.33|67.57|65.37|67.53|65.33|0
1635796510000|2021-11-01 19:55:10|67.57|65.37|67.57|65.37|67.61|65.41|67.57|65.37|0
1635796520000|2021-11-01 19:55:20|67.61|65.41|67.65|65.45|67.65|65.45|67.57|65.37|0
1635796530000|2021-11-01 19:55:30|67.69|65.49|67.65|65.45|67.69|65.49|67.65|65.45|0
1635796540000|2021-11-01 19:55:40|67.61|65.41|67.53|65.33|67.61|65.41|67.53|65.33|0
1635796550000|2021-11-01 19:55:50|67.57|65.37|67.57|65.37|67.57|65.37|67.53|65.33|0
1635796560000|2021-11-01 19:56:00|67.53|65.33|67.49|65.29|67.53|65.33|67.45|65.25|0
1635796580000|2021-11-01 19:56:20|67.47|65.27|67.44|65.24|67.49|65.29|67.44|65.24|0
1635796590000|2021-11-01 19:56:30|67.36|65.16|67.32|65.12|67.36|65.16|67.32|65.12|0
1635796600000|2021-11-01 19:56:40|67.36|65.16|67.32|65.12|67.36|65.16|67.32|65.12|0
1635796610000|2021-11-01 19:56:50|67.28|65.08|67.2|65|67.28|65.08|67.2|65|0
1635796620000|2021-11-01 19:57:00|67.24|65.04|67.2|65|67.24|65.04|67.2|65|0
1635796630000|2021-11-01 19:57:10|67.16|64.96|67.2|65|67.2|65|67.16|64.96|0
1635796640000|2021-11-01 19:57:20|67.24|65.04|67.24|65.04|67.24|65.04|67.2|65|0
1635796650000|2021-11-01 19:57:30|67.2|65|67.12|64.92|67.2|65|67.12|64.92|0
1635796660000|2021-11-01 19:57:40|67.14|64.94|67.14|64.94|67.16|64.96|67.12|64.92|0
1635796670000|2021-11-01 19:57:50|67.16|64.96|67.12|64.92|67.16|64.96|67.12|64.92|0
1635796680000|2021-11-01 19:58:00|67.16|64.96|67.12|64.92|67.16|64.96|67.12|64.92|0
1635796690000|2021-11-01 19:58:10|67.16|64.96|67.16|64.96|67.16|64.96|67.12|64.92|0
1635796700000|2021-11-01 19:58:20|67.12|64.92|67.16|64.96|67.16|64.96|67.12|64.92|0
1635796710000|2021-11-01 19:58:30|67.12|64.92|67.07|64.87|67.12|64.92|67.07|64.87|0
1635796720000|2021-11-01 19:58:40|67.12|64.92|67.07|64.87|67.12|64.92|67.07|64.87|0
1635796740000|2021-11-01 19:59:00|67.12|64.92|67.07|64.87|67.12|64.92|67.07|64.87|0
1635796750000|2021-11-01 19:59:10|67.03|64.83|66.95|64.75|67.03|64.83|66.95|64.75|0
1635796760000|2021-11-01 19:59:20|66.91|64.71|66.83|64.63|66.91|64.71|66.83|64.63|0
1635796770000|2021-11-01 19:59:30|66.79|64.59|66.75|64.55|66.79|64.59|66.75|64.55|0
1635796780000|2021-11-01 19:59:40|66.71|64.51|66.58|64.38|66.71|64.51|66.58|64.38|0
1635796790000|2021-11-01 19:59:50|66.54|64.34|66.79|64.59|66.79|64.59|66.54|64.34|0
1635796800000|2021-11-01 20:00:00|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635796810000|2021-11-01 20:00:10|66.79|64.59|66.71|64.51|66.79|64.59|66.71|64.51|0
1635796820000|2021-11-01 20:00:20|66.75|64.55|66.87|64.67|66.87|64.67|66.75|64.55|0
1635796830000|2021-11-01 20:00:30|66.91|64.71|66.95|64.75|66.95|64.75|66.91|64.71|0
1635796840000|2021-11-01 20:00:40|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1635796850000|2021-11-01 20:00:50|66.87|64.67|66.87|64.67|66.87|64.67|66.83|64.63|0
1635796860000|2021-11-01 20:01:00|66.91|64.71|66.95|64.75|66.99|64.79|66.91|64.71|0
1635796870000|2021-11-01 20:01:10|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635796880000|2021-11-01 20:01:20|67.03|64.83|66.95|64.75|67.03|64.83|66.95|64.75|0
1635796890000|2021-11-01 20:01:30|66.91|64.71|66.95|64.75|66.95|64.75|66.91|64.71|0
1635796900000|2021-11-01 20:01:40|66.91|64.71|66.99|64.79|66.99|64.79|66.91|64.71|0
1635796910000|2021-11-01 20:01:50|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1635796920000|2021-11-01 20:02:00|66.99|64.79|66.95|64.75|66.99|64.79|66.95|64.75|0
1635796930000|2021-11-01 20:02:10|66.91|64.71|66.95|64.75|66.95|64.75|66.91|64.71|0
1635796940000|2021-11-01 20:02:20|66.99|64.79|66.91|64.71|66.99|64.79|66.91|64.71|0
1635796950000|2021-11-01 20:02:30|66.87|64.67|66.91|64.71|66.91|64.71|66.87|64.67|0
1635796960000|2021-11-01 20:02:40|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635796970000|2021-11-01 20:02:50|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1635797000000|2021-11-01 20:03:20|66.87|64.67|66.91|64.71|66.91|64.71|66.87|64.67|0
1635797010000|2021-11-01 20:03:30|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635797020000|2021-11-01 20:03:40|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1635797030000|2021-11-01 20:03:50|66.95|64.75|66.95|64.75|66.99|64.79|66.95|64.75|0
1635797040000|2021-11-01 20:04:00|66.99|64.79|66.95|64.75|66.99|64.79|66.95|64.75|0
1635797050000|2021-11-01 20:04:10|66.99|64.79|66.99|64.79|66.99|64.79|66.95|64.75|0
1635797060000|2021-11-01 20:04:20|67.03|64.83|66.99|64.79|67.03|64.83|66.99|64.79|0
1635797070000|2021-11-01 20:04:30|66.95|64.75|66.99|64.79|66.99|64.79|66.95|64.75|0
1635797090000|2021-11-01 20:04:50|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635797100000|2021-11-01 20:05:00|66.91|64.71|66.95|64.75|66.95|64.75|66.91|64.71|0
1635797110000|2021-11-01 20:05:10|66.99|64.79|66.95|64.75|66.99|64.79|66.95|64.75|0
1635797120000|2021-11-01 20:05:20|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1635797140000|2021-11-01 20:05:40|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635797150000|2021-11-01 20:05:50|66.91|64.71|66.87|64.67|66.91|64.71|66.87|64.67|0
1635797170000|2021-11-01 20:06:10|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1635797180000|2021-11-01 20:06:20|66.87|64.67|66.91|64.71|66.91|64.71|66.87|64.67|0
1635797210000|2021-11-01 20:06:50|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635797250000|2021-11-01 20:07:30|66.99|64.79|66.95|64.75|66.99|64.79|66.95|64.75|0
1635797260000|2021-11-01 20:07:40|66.99|64.79|67.03|64.83|67.03|64.83|66.99|64.79|0
1635797270000|2021-11-01 20:07:50|66.99|64.79|67.11|64.91|67.11|64.91|66.99|64.79|0
1635797280000|2021-11-01 20:08:00|67.07|64.87|67.03|64.83|67.07|64.87|67.03|64.83|0
1635797290000|2021-11-01 20:08:10|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1635797300000|2021-11-01 20:08:20|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1635797310000|2021-11-01 20:08:30|67.15|64.95|67.15|64.95|67.15|64.95|67.15|64.95|0
1635797320000|2021-11-01 20:08:40|67.19|64.99|67.19|64.99|67.19|64.99|67.15|64.95|0
1635797330000|2021-11-01 20:08:50|67.15|64.95|67.15|64.95|67.15|64.95|67.11|64.91|0
1635797340000|2021-11-01 20:09:00|67.11|64.91|67.07|64.87|67.11|64.91|67.07|64.87|0
1635797350000|2021-11-01 20:09:10|67.11|64.91|67.07|64.87|67.11|64.91|67.07|64.87|0
1635797360000|2021-11-01 20:09:20|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1635797370000|2021-11-01 20:09:30|67.07|64.87|67.11|64.91|67.11|64.91|67.07|64.87|0
1635797380000|2021-11-01 20:09:40|67.15|64.95|67.07|64.87|67.15|64.95|67.07|64.87|0
1635797390000|2021-11-01 20:09:50|67.03|64.83|67.11|64.91|67.11|64.91|67.03|64.83|0
1635797400000|2021-11-01 20:10:00|67.19|64.99|67.23|65.03|67.23|65.03|67.15|64.95|0
1635797410000|2021-11-01 20:10:10|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1635797420000|2021-11-01 20:10:20|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1635797430000|2021-11-01 20:10:30|67.03|64.83|67.07|64.87|67.07|64.87|67.03|64.83|0
1635797440000|2021-11-01 20:10:40|67.03|64.83|67.03|64.83|67.07|64.87|67.03|64.83|0
1635797450000|2021-11-01 20:10:50|66.99|64.79|67.03|64.83|67.03|64.83|66.99|64.79|0
1635797490000|2021-11-01 20:11:30|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635797500000|2021-11-01 20:11:40|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635797520000|2021-11-01 20:12:00|66.91|64.71|66.9|64.7|66.91|64.71|66.9|64.7|0
1635797530000|2021-11-01 20:12:10|66.86|64.66|66.9|64.7|66.9|64.7|66.86|64.66|0
1635797550000|2021-11-01 20:12:30|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635797570000|2021-11-01 20:12:50|66.9|64.7|66.9|64.7|66.9|64.7|66.86|64.66|0
1635797580000|2021-11-01 20:13:00|66.86|64.66|66.86|64.66|66.86|64.66|66.86|64.66|0
1635797590000|2021-11-01 20:13:10|66.82|64.62|66.86|64.66|66.86|64.66|66.82|64.62|0
1635797610000|2021-11-01 20:13:30|66.82|64.62|66.82|64.62|66.82|64.62|66.82|64.62|0
1635797620000|2021-11-01 20:13:40|66.78|64.58|66.78|64.58|66.82|64.62|66.78|64.58|0
1635797630000|2021-11-01 20:13:50|66.82|64.62|66.82|64.62|66.82|64.62|66.82|64.62|0
1635797640000|2021-11-01 20:14:00|66.86|64.66|66.86|64.66|66.86|64.66|66.86|64.66|0
1635797650000|2021-11-01 20:14:10|66.9|64.7|66.86|64.66|66.9|64.7|66.86|64.66|0
1635797660000|2021-11-01 20:14:20|66.9|64.7|66.86|64.66|66.9|64.7|66.86|64.66|0
1635797670000|2021-11-01 20:14:30|66.9|64.7|66.99|64.79|66.99|64.79|66.9|64.7|0
1635797680000|2021-11-01 20:14:40|66.94|64.74|66.99|64.79|66.99|64.79|66.94|64.74|0
1635797730000|2021-11-01 20:15:30|67.19|64.59|67.31|64.71|67.31|64.71|67.19|64.59|0
1635797740000|2021-11-01 20:15:40|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1635797750000|2021-11-01 20:15:50|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635797770000|2021-11-01 20:16:10|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1635797900000|2021-11-01 20:18:20|67.22|64.62|67.18|64.58|67.22|64.62|67.18|64.58|0
1635797910000|2021-11-01 20:18:30|67.22|64.62|67.22|64.62|67.22|64.62|67.22|64.62|0
1635797940000|2021-11-01 20:19:00|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1635797950000|2021-11-01 20:19:10|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1635797990000|2021-11-01 20:19:50|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1635798000000|2021-11-01 20:20:00|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1635798010000|2021-11-01 20:20:10|67.1|64.5|67.1|64.5|67.1|64.5|67.1|64.5|0
1635798030000|2021-11-01 20:20:30|67.14|64.54|67.1|64.5|67.14|64.54|67.1|64.5|0
1635798060000|2021-11-01 20:21:00|67.06|64.46|67.06|64.46|67.06|64.46|67.06|64.46|0
1635798070000|2021-11-01 20:21:10|67.1|64.5|67.1|64.5|67.1|64.5|67.1|64.5|0
1635798080000|2021-11-01 20:21:20|67.06|64.46|67.06|64.46|67.06|64.46|67.02|64.42|0
1635798330000|2021-11-01 20:25:30|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635798340000|2021-11-01 20:25:40|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635798430000|2021-11-01 20:27:10|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635798650000|2021-11-01 20:30:50|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635798790000|2021-11-01 20:33:10|66.97|64.37|67.01|64.41|67.01|64.41|66.97|64.37|0
1635798800000|2021-11-01 20:33:20|66.97|64.37|67.01|64.41|67.01|64.41|66.97|64.37|0
1635798830000|2021-11-01 20:33:50|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635798880000|2021-11-01 20:34:40|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635798900000|2021-11-01 20:35:00|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635799170000|2021-11-01 20:39:30|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635799500000|2021-11-01 20:45:00|66.97|64.37|67.01|64.41|67.01|64.41|66.97|64.37|0
1635799630000|2021-11-01 20:47:10|66.97|64.37|66.93|64.33|66.97|64.37|66.93|64.33|0
1635799640000|2021-11-01 20:47:20|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635799670000|2021-11-01 20:47:50|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635799790000|2021-11-01 20:49:50|66.92|64.32|66.92|64.32|66.92|64.32|66.92|64.32|0
1635799800000|2021-11-01 20:50:00|66.97|64.37|66.92|64.32|66.97|64.37|66.92|64.32|0
1635799930000|2021-11-01 20:52:10|66.96|64.36|66.96|64.36|66.96|64.36|66.96|64.36|0
1635799940000|2021-11-01 20:52:20|66.92|64.32|66.92|64.32|66.92|64.32|66.92|64.32|0
1635799980000|2021-11-01 20:53:00|66.96|64.36|66.96|64.36|66.96|64.36|66.96|64.36|0
1635800000000|2021-11-01 20:53:20|66.92|64.32|66.92|64.32|66.92|64.32|66.92|64.32|0
1635800010000|2021-11-01 20:53:30|66.96|64.36|66.96|64.36|66.96|64.36|66.96|64.36|0
1635800090000|2021-11-01 20:54:50|67|64.4|67|64.4|67|64.4|67|64.4|0
1635800230000|2021-11-01 20:57:10|66.96|64.36|66.96|64.36|66.96|64.36|66.96|64.36|0
1635800250000|2021-11-01 20:57:30|67|64.4|67|64.4|67|64.4|67|64.4|0
1635800340000|2021-11-01 20:59:00|66.96|64.36|66.96|64.36|66.96|64.36|66.96|64.36|0
1635800350000|2021-11-01 20:59:10|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635800360000|2021-11-01 20:59:20|67|64.4|66.96|64.36|67|64.4|66.96|64.36|0
1635800370000|2021-11-01 20:59:30|66.92|64.32|66.92|64.32|66.92|64.32|66.92|64.32|0
1635800390000|2021-11-01 20:59:50|66.9|64.3|66.9|64.3|66.94|64.34|66.9|64.3|0
1635800400000|2021-11-01 21:00:00|66.94|64.34|66.94|64.34|66.94|64.34|66.93|64.33|0
1635800420000|2021-11-01 21:00:20|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635800440000|2021-11-01 21:00:40|66.94|64.34|66.94|64.34|66.94|64.34|66.94|64.34|0
1635800450000|2021-11-01 21:00:50|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635800620000|2021-11-01 21:03:40|66.94|64.34|66.94|64.34|66.94|64.34|66.94|64.34|0
1635800770000|2021-11-01 21:06:10|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635800780000|2021-11-01 21:06:20|66.94|64.34|66.94|64.34|66.94|64.34|66.94|64.34|0
1635800810000|2021-11-01 21:06:50|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635800840000|2021-11-01 21:07:20|66.99|64.39|66.99|64.39|66.99|64.39|66.99|64.39|0
1635800850000|2021-11-01 21:07:30|66.95|64.35|66.95|64.35|66.95|64.35|66.95|64.35|0
1635800910000|2021-11-01 21:08:30|66.96|64.36|66.98|64.38|66.98|64.38|66.96|64.36|0
1635800930000|2021-11-01 21:08:50|66.96|64.36|66.96|64.36|66.96|64.36|66.96|64.36|0
1635800960000|2021-11-01 21:09:20|66.99|64.39|66.99|64.39|66.99|64.39|66.99|64.39|0
1635800980000|2021-11-01 21:09:40|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635801000000|2021-11-01 21:10:00|66.99|64.39|67|64.4|67|64.4|66.99|64.39|0
1635801020000|2021-11-01 21:10:20|66.99|64.39|66.99|64.39|66.99|64.39|66.99|64.39|0
1635801170000|2021-11-01 21:12:50|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635801220000|2021-11-01 21:13:40|66.99|64.39|66.99|64.39|66.99|64.39|66.99|64.39|0
1635801250000|2021-11-01 21:14:10|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635801260000|2021-11-01 21:14:20|67.04|64.44|67.04|64.44|67.04|64.44|67.04|64.44|0
1635801270000|2021-11-01 21:14:30|67.06|64.46|67.06|64.46|67.06|64.46|67.06|64.46|0
1635801280000|2021-11-01 21:14:40|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635801310000|2021-11-01 21:15:10|67.04|64.44|67.04|64.44|67.04|64.44|67.04|64.44|0
1635801340000|2021-11-01 21:15:40|67.03|64.43|67.03|64.43|67.03|64.43|67.03|64.43|0
1635801370000|2021-11-01 21:16:10|67.04|64.44|67.04|64.44|67.04|64.44|67.04|64.44|0
1635801410000|2021-11-01 21:16:50|67.06|64.46|67.05|64.45|67.06|64.46|67.05|64.45|0
1635801420000|2021-11-01 21:17:00|67.04|64.44|67.04|64.44|67.04|64.44|67.04|64.44|0
1635801480000|2021-11-01 21:18:00|67.03|64.43|67.03|64.43|67.03|64.43|67.03|64.43|0
1635801500000|2021-11-01 21:18:20|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635801540000|2021-11-01 21:19:00|66.99|64.39|67|64.4|67|64.4|66.99|64.39|0
1635801630000|2021-11-01 21:20:30|66.99|64.39|66.99|64.39|66.99|64.39|66.99|64.39|0
1635801760000|2021-11-01 21:22:40|66.97|64.37|66.99|64.39|66.99|64.39|66.97|64.37|0
1635801800000|2021-11-01 21:23:20|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635801910000|2021-11-01 21:25:10|67.06|64.46|67.06|64.46|67.06|64.46|67.06|64.46|0
1635801920000|2021-11-01 21:25:20|67.05|64.45|67.02|64.42|67.05|64.45|67.02|64.42|0
1635801940000|2021-11-01 21:25:40|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635802240000|2021-11-01 21:30:40|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635802250000|2021-11-01 21:30:50|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635802530000|2021-11-01 21:35:30|67.02|64.42|67.01|64.41|67.02|64.42|67.01|64.41|0
1635802560000|2021-11-01 21:36:00|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635802690000|2021-11-01 21:38:10|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635802710000|2021-11-01 21:38:30|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635802750000|2021-11-01 21:39:10|67|64.4|67|64.4|67|64.4|67|64.4|0
1635802790000|2021-11-01 21:39:50|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635802850000|2021-11-01 21:40:50|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635802890000|2021-11-01 21:41:30|67|64.4|67|64.4|67|64.4|67|64.4|0
1635802940000|2021-11-01 21:42:20|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635803030000|2021-11-01 21:43:50|67|64.4|67|64.4|67|64.4|67|64.4|0
1635803320000|2021-11-01 21:48:40|66.99|64.39|66.98|64.38|66.99|64.39|66.98|64.38|0
1635803330000|2021-11-01 21:48:50|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635803340000|2021-11-01 21:49:00|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635803500000|2021-11-01 21:51:40|66.99|64.39|66.99|64.39|66.99|64.39|66.99|64.39|0
1635803540000|2021-11-01 21:52:20|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635803550000|2021-11-01 21:52:30|66.96|64.36|66.96|64.36|66.96|64.36|66.96|64.36|0
1635803650000|2021-11-01 21:54:10|66.95|64.35|66.95|64.35|66.95|64.35|66.95|64.35|0
1635803780000|2021-11-01 21:56:20|66.94|64.34|66.94|64.34|66.94|64.34|66.94|64.34|0
1635803810000|2021-11-01 21:56:50|66.93|64.33|66.92|64.32|66.93|64.33|66.92|64.32|0
1635803820000|2021-11-01 21:57:00|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635803830000|2021-11-01 21:57:10|66.92|64.32|66.92|64.32|66.92|64.32|66.92|64.32|0
1635803840000|2021-11-01 21:57:20|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635803910000|2021-11-01 21:58:30|66.92|64.32|66.92|64.32|66.92|64.32|66.92|64.32|0
1635803940000|2021-11-01 21:59:00|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635803950000|2021-11-01 21:59:10|66.92|64.32|66.92|64.32|66.92|64.32|66.92|64.32|0
1635803960000|2021-11-01 21:59:20|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635803980000|2021-11-01 21:59:40|66.96|64.36|66.96|64.36|66.96|64.36|66.96|64.36|0
1635803990000|2021-11-01 21:59:50|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635804000000|2021-11-01 22:00:00|66.79|64.19|66.83|64.23|66.83|64.23|66.79|64.19|0
1635804010000|2021-11-01 22:00:10|66.87|64.27|66.81|64.21|66.87|64.27|66.81|64.21|0
1635804020000|2021-11-01 22:00:20|66.93|64.33|66.93|64.33|66.96|64.36|66.87|64.27|0
1635804030000|2021-11-01 22:00:30|66.98|64.38|67.06|64.46|67.06|64.46|66.98|64.38|0
1635804040000|2021-11-01 22:00:40|67.04|64.44|67.04|64.44|67.06|64.46|67.04|64.44|0
1635804050000|2021-11-01 22:00:50|67.02|64.42|67.02|64.42|67.04|64.44|67.02|64.42|0
1635804060000|2021-11-01 22:01:00|66.98|64.38|66.97|64.37|66.98|64.38|66.97|64.37|0
1635804070000|2021-11-01 22:01:10|66.96|64.36|66.96|64.36|66.97|64.37|66.96|64.36|0
1635804080000|2021-11-01 22:01:20|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635804150000|2021-11-01 22:02:30|66.93|64.33|66.97|64.37|66.97|64.37|66.93|64.33|0
1635804160000|2021-11-01 22:02:40|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635804170000|2021-11-01 22:02:50|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635804190000|2021-11-01 22:03:10|67.06|64.46|67.06|64.46|67.06|64.46|67.06|64.46|0
1635804230000|2021-11-01 22:03:50|67.1|64.5|67.1|64.5|67.1|64.5|67.1|64.5|0
1635804240000|2021-11-01 22:04:00|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1635804270000|2021-11-01 22:04:30|67.12|64.52|67.1|64.5|67.12|64.52|67.1|64.5|0
1635804300000|2021-11-01 22:05:00|67.12|64.52|67.12|64.52|67.12|64.52|67.1|64.5|0
1635804310000|2021-11-01 22:05:10|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1635804330000|2021-11-01 22:05:30|67.16|64.56|67.18|64.58|67.18|64.58|67.16|64.56|0
1635804340000|2021-11-01 22:05:40|67.22|64.62|67.22|64.62|67.22|64.62|67.18|64.58|0
1635804350000|2021-11-01 22:05:50|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1635804380000|2021-11-01 22:06:20|67.2|64.6|67.18|64.58|67.2|64.6|67.18|64.58|0
1635804420000|2021-11-01 22:07:00|67.22|64.62|67.18|64.58|67.22|64.62|67.18|64.58|0
1635804440000|2021-11-01 22:07:20|67.22|64.62|67.22|64.62|67.22|64.62|67.22|64.62|0
1635804450000|2021-11-01 22:07:30|67.18|64.58|67.22|64.62|67.22|64.62|67.18|64.58|0
1635804460000|2021-11-01 22:07:40|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1635804470000|2021-11-01 22:07:50|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1635804520000|2021-11-01 22:08:40|67.09|64.49|67.13|64.53|67.13|64.53|67.09|64.49|0
1635804560000|2021-11-01 22:09:20|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1635804640000|2021-11-01 22:10:40|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635804650000|2021-11-01 22:10:50|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635804680000|2021-11-01 22:11:20|67.16|64.56|67.16|64.56|67.16|64.56|67.16|64.56|0
1635804690000|2021-11-01 22:11:30|67.17|64.57|67.13|64.53|67.17|64.57|67.13|64.53|0
1635804720000|2021-11-01 22:12:00|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635804780000|2021-11-01 22:13:00|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635804900000|2021-11-01 22:15:00|67.21|64.61|67.21|64.61|67.21|64.61|67.21|64.61|0
1635804920000|2021-11-01 22:15:20|67.24|64.64|67.25|64.65|67.25|64.65|67.24|64.64|0
1635804930000|2021-11-01 22:15:30|67.3|64.7|67.3|64.7|67.3|64.7|67.3|64.7|0
1635804940000|2021-11-01 22:15:40|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635804950000|2021-11-01 22:15:50|67.3|64.7|67.3|64.7|67.3|64.7|67.3|64.7|0
1635805020000|2021-11-01 22:17:00|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1635805070000|2021-11-01 22:17:50|67.34|64.74|67.29|64.69|67.34|64.74|67.29|64.69|0
1635805100000|2021-11-01 22:18:20|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635805110000|2021-11-01 22:18:30|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1635805190000|2021-11-01 22:19:50|67.33|64.73|67.33|64.73|67.33|64.73|67.33|64.73|0
1635805200000|2021-11-01 22:20:00|67.29|64.69|67.29|64.69|67.33|64.73|67.29|64.69|0
1635805220000|2021-11-01 22:20:20|67.31|64.71|67.29|64.69|67.31|64.71|67.29|64.69|0
1635805230000|2021-11-01 22:20:30|67.33|64.73|67.33|64.73|67.33|64.73|67.33|64.73|0
1635805240000|2021-11-01 22:20:40|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1635805380000|2021-11-01 22:23:00|67.21|64.61|67.21|64.61|67.21|64.61|67.21|64.61|0
1635805410000|2021-11-01 22:23:30|67.17|64.57|67.05|64.45|67.17|64.57|67.05|64.45|0
1635805460000|2021-11-01 22:24:20|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635805480000|2021-11-01 22:24:40|67.05|64.45|67.09|64.49|67.09|64.49|67.05|64.45|0
1635805490000|2021-11-01 22:24:50|67.05|64.45|67.09|64.49|67.09|64.49|67.05|64.45|0
1635805520000|2021-11-01 22:25:20|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635805530000|2021-11-01 22:25:30|67|64.4|66.96|64.36|67|64.4|66.96|64.36|0
1635805550000|2021-11-01 22:25:50|66.92|64.32|66.92|64.32|66.92|64.32|66.92|64.32|0
1635805560000|2021-11-01 22:26:00|66.88|64.28|66.88|64.28|66.88|64.28|66.88|64.28|0
1635805570000|2021-11-01 22:26:10|66.92|64.32|66.92|64.32|66.92|64.32|66.88|64.28|0
1635805580000|2021-11-01 22:26:20|66.88|64.28|66.88|64.28|66.88|64.28|66.88|64.28|0
1635805600000|2021-11-01 22:26:40|66.92|64.32|66.92|64.32|66.92|64.32|66.92|64.32|0
1635805610000|2021-11-01 22:26:50|66.88|64.28|66.88|64.28|66.88|64.28|66.88|64.28|0
1635805800000|2021-11-01 22:30:00|66.84|64.24|66.84|64.24|66.84|64.24|66.84|64.24|0
1635805810000|2021-11-01 22:30:10|66.8|64.2|66.8|64.2|66.8|64.2|66.8|64.2|0
1635805820000|2021-11-01 22:30:20|66.84|64.24|66.84|64.24|66.84|64.24|66.84|64.24|0
1635805830000|2021-11-01 22:30:30|66.82|64.22|66.8|64.2|66.82|64.22|66.8|64.2|0
1635805840000|2021-11-01 22:30:40|66.82|64.22|66.8|64.2|66.82|64.22|66.8|64.2|0
1635805890000|2021-11-01 22:31:30|66.72|64.12|66.72|64.12|66.72|64.12|66.72|64.12|0
1635805900000|2021-11-01 22:31:40|66.76|64.16|66.76|64.16|66.76|64.16|66.76|64.16|0
1635805910000|2021-11-01 22:31:50|66.8|64.2|66.8|64.2|66.8|64.2|66.8|64.2|0
1635805920000|2021-11-01 22:32:00|66.76|64.16|66.76|64.16|66.76|64.16|66.76|64.16|0
1635805940000|2021-11-01 22:32:20|66.72|64.12|66.72|64.12|66.72|64.12|66.72|64.12|0
1635805980000|2021-11-01 22:33:00|66.76|64.16|66.76|64.16|66.76|64.16|66.76|64.16|0
1635806050000|2021-11-01 22:34:10|66.8|64.2|66.8|64.2|66.8|64.2|66.8|64.2|0
1635806090000|2021-11-01 22:34:50|66.84|64.24|66.88|64.28|66.88|64.28|66.84|64.24|0
1635806110000|2021-11-01 22:35:10|66.84|64.24|66.88|64.28|66.88|64.28|66.84|64.24|0
1635806150000|2021-11-01 22:35:50|66.84|64.24|66.84|64.24|66.84|64.24|66.84|64.24|0
1635806180000|2021-11-01 22:36:20|66.82|64.22|66.82|64.22|66.82|64.22|66.82|64.22|0
1635806190000|2021-11-01 22:36:30|66.8|64.2|66.84|64.24|66.84|64.24|66.8|64.2|0
1635806200000|2021-11-01 22:36:40|66.8|64.2|66.8|64.2|66.8|64.2|66.8|64.2|0
1635806210000|2021-11-01 22:36:50|66.76|64.16|66.76|64.16|66.76|64.16|66.76|64.16|0
1635806230000|2021-11-01 22:37:10|66.74|64.14|66.71|64.11|66.74|64.14|66.71|64.11|0
1635806260000|2021-11-01 22:37:40|66.76|64.16|66.76|64.16|66.76|64.16|66.76|64.16|0
1635806270000|2021-11-01 22:37:50|66.75|64.15|66.75|64.15|66.75|64.15|66.75|64.15|0
1635806350000|2021-11-01 22:39:10|66.71|64.11|66.71|64.11|66.71|64.11|66.71|64.11|0
1635806380000|2021-11-01 22:39:40|66.67|64.07|66.67|64.07|66.67|64.07|66.67|64.07|0
1635806440000|2021-11-01 22:40:40|66.63|64.03|66.63|64.03|66.63|64.03|66.63|64.03|0
1635806500000|2021-11-01 22:41:40|66.55|63.95|66.55|63.95|66.55|63.95|66.55|63.95|0
1635806520000|2021-11-01 22:42:00|66.53|63.93|66.51|63.91|66.53|63.93|66.51|63.91|0
1635806530000|2021-11-01 22:42:10|66.55|63.95|66.55|63.95|66.55|63.95|66.55|63.95|0
1635806560000|2021-11-01 22:42:40|66.51|63.91|66.51|63.91|66.51|63.91|66.51|63.91|0
1635806570000|2021-11-01 22:42:50|66.55|63.95|66.55|63.95|66.55|63.95|66.55|63.95|0
1635806580000|2021-11-01 22:43:00|66.51|63.91|66.51|63.91|66.51|63.91|66.51|63.91|0
1635806600000|2021-11-01 22:43:20|66.55|63.95|66.55|63.95|66.55|63.95|66.55|63.95|0
1635806630000|2021-11-01 22:43:50|66.51|63.91|66.51|63.91|66.55|63.95|66.51|63.91|0
1635806650000|2021-11-01 22:44:10|66.53|63.93|66.51|63.91|66.53|63.93|66.51|63.91|0
1635806660000|2021-11-01 22:44:20|66.55|63.95|66.51|63.91|66.55|63.95|66.51|63.91|0
1635806680000|2021-11-01 22:44:40|66.47|63.87|66.47|63.87|66.49|63.89|66.47|63.87|0
1635806700000|2021-11-01 22:45:00|66.51|63.91|66.51|63.91|66.51|63.91|66.51|63.91|0
1635806710000|2021-11-01 22:45:10|66.47|63.87|66.47|63.87|66.47|63.87|66.47|63.87|0
1635806740000|2021-11-01 22:45:40|66.51|63.91|66.51|63.91|66.51|63.91|66.51|63.91|0
1635806790000|2021-11-01 22:46:30|66.55|63.95|66.55|63.95|66.55|63.95|66.55|63.95|0
1635806800000|2021-11-01 22:46:40|66.59|63.99|66.59|63.99|66.59|63.99|66.59|63.99|0
1635806870000|2021-11-01 22:47:50|66.61|64.01|66.59|63.99|66.61|64.01|66.59|63.99|0
1635806880000|2021-11-01 22:48:00|66.63|64.03|66.63|64.03|66.63|64.03|66.63|64.03|0
1635806890000|2021-11-01 22:48:10|66.67|64.07|66.67|64.07|66.67|64.07|66.67|64.07|0
1635806920000|2021-11-01 22:48:40|66.63|64.03|66.63|64.03|66.63|64.03|66.63|64.03|0
1635806960000|2021-11-01 22:49:20|66.67|64.07|66.67|64.07|66.67|64.07|66.67|64.07|0
1635807030000|2021-11-01 22:50:30|66.69|64.09|66.67|64.07|66.69|64.09|66.67|64.07|0
1635807140000|2021-11-01 22:52:20|66.71|64.11|66.71|64.11|66.71|64.11|66.71|64.11|0
1635807180000|2021-11-01 22:53:00|66.67|64.07|66.67|64.07|66.67|64.07|66.67|64.07|0
1635807190000|2021-11-01 22:53:10|66.65|64.05|66.65|64.05|66.65|64.05|66.65|64.05|0
1635807200000|2021-11-01 22:53:20|66.63|64.03|66.63|64.03|66.63|64.03|66.63|64.03|0
1635807300000|2021-11-01 22:55:00|66.58|63.98|66.63|64.03|66.63|64.03|66.58|63.98|0
1635807330000|2021-11-01 22:55:30|66.58|63.98|66.63|64.03|66.63|64.03|66.58|63.98|0
1635807350000|2021-11-01 22:55:50|66.58|63.98|66.58|63.98|66.58|63.98|66.58|63.98|0
1635807370000|2021-11-01 22:56:10|66.54|63.94|66.54|63.94|66.54|63.94|66.54|63.94|0
1635807410000|2021-11-01 22:56:50|66.46|63.86|66.5|63.9|66.5|63.9|66.46|63.86|0
1635807500000|2021-11-01 22:58:20|66.54|63.94|66.58|63.98|66.58|63.98|66.54|63.94|0
1635807510000|2021-11-01 22:58:30|66.54|63.94|66.54|63.94|66.54|63.94|66.54|63.94|0
1635807600000|2021-11-01 23:00:00|66.56|63.96|66.7|64.1|66.7|64.1|66.56|63.96|0
1635807610000|2021-11-01 23:00:10|66.62|64.02|66.66|64.06|66.66|64.06|66.62|64.02|0
1635807640000|2021-11-01 23:00:40|66.7|64.1|66.7|64.1|66.7|64.1|66.7|64.1|0
1635807650000|2021-11-01 23:00:50|66.79|64.19|66.79|64.19|66.79|64.19|66.79|64.19|0
1635807660000|2021-11-01 23:01:00|66.83|64.23|66.91|64.31|66.91|64.31|66.83|64.23|0
1635807680000|2021-11-01 23:01:20|66.87|64.27|66.87|64.27|66.87|64.27|66.87|64.27|0
1635807690000|2021-11-01 23:01:30|66.83|64.23|66.83|64.23|66.83|64.23|66.83|64.23|0
1635807710000|2021-11-01 23:01:50|66.87|64.27|66.91|64.31|66.91|64.31|66.87|64.27|0
1635807720000|2021-11-01 23:02:00|66.87|64.27|66.87|64.27|66.87|64.27|66.87|64.27|0
1635807730000|2021-11-01 23:02:10|66.91|64.31|66.91|64.31|66.91|64.31|66.91|64.31|0
1635807740000|2021-11-01 23:02:20|66.87|64.27|66.87|64.27|66.87|64.27|66.87|64.27|0
1635807760000|2021-11-01 23:02:40|66.83|64.23|66.83|64.23|66.83|64.23|66.83|64.23|0
1635807780000|2021-11-01 23:03:00|66.87|64.27|66.87|64.27|66.87|64.27|66.87|64.27|0
1635807840000|2021-11-01 23:04:00|66.82|64.22|66.87|64.27|66.87|64.27|66.82|64.22|0
1635807850000|2021-11-01 23:04:10|66.82|64.22|66.82|64.22|66.82|64.22|66.82|64.22|0
1635807860000|2021-11-01 23:04:20|66.87|64.27|66.82|64.22|66.87|64.27|66.82|64.22|0
1635807870000|2021-11-01 23:04:30|66.85|64.25|66.85|64.25|66.85|64.25|66.85|64.25|0
1635807880000|2021-11-01 23:04:40|66.82|64.22|66.85|64.25|66.85|64.25|66.82|64.22|0
1635807890000|2021-11-01 23:04:50|66.82|64.22|66.82|64.22|66.82|64.22|66.82|64.22|0
1635807900000|2021-11-01 23:05:00|66.85|64.25|66.82|64.22|66.85|64.25|66.82|64.22|0
1635807910000|2021-11-01 23:05:10|66.85|64.25|66.85|64.25|66.85|64.25|66.85|64.25|0
1635807920000|2021-11-01 23:05:20|66.86|64.26|66.86|64.26|66.86|64.26|66.86|64.26|0
1635807950000|2021-11-01 23:05:50|66.91|64.31|66.89|64.29|66.91|64.31|66.89|64.29|0
1635807960000|2021-11-01 23:06:00|66.95|64.35|67.05|64.45|67.11|64.51|66.95|64.35|0
1635807970000|2021-11-01 23:06:10|67.03|64.43|66.99|64.39|67.03|64.43|66.99|64.39|0
1635807980000|2021-11-01 23:06:20|66.95|64.35|66.95|64.35|66.95|64.35|66.95|64.35|0
1635807990000|2021-11-01 23:06:30|66.91|64.31|66.95|64.35|66.95|64.35|66.91|64.31|0
1635808030000|2021-11-01 23:07:10|66.9|64.3|66.9|64.3|66.9|64.3|66.9|64.3|0
1635808110000|2021-11-01 23:08:30|66.95|64.35|66.95|64.35|66.95|64.35|66.95|64.35|0
1635808120000|2021-11-01 23:08:40|66.94|64.34|66.94|64.34|66.94|64.34|66.94|64.34|0
1635808140000|2021-11-01 23:09:00|66.99|64.39|67.03|64.43|67.03|64.43|66.99|64.39|0
1635808150000|2021-11-01 23:09:10|66.99|64.39|66.97|64.37|66.99|64.39|66.97|64.37|0
1635808160000|2021-11-01 23:09:20|66.94|64.34|66.94|64.34|66.94|64.34|66.94|64.34|0
1635808200000|2021-11-01 23:10:00|66.9|64.3|66.86|64.26|66.9|64.3|66.86|64.26|0
1635808210000|2021-11-01 23:10:10|66.9|64.3|66.9|64.3|66.9|64.3|66.88|64.28|0
1635808220000|2021-11-01 23:10:20|66.86|64.26|66.86|64.26|66.86|64.26|66.86|64.26|0
1635808230000|2021-11-01 23:10:30|66.9|64.3|66.9|64.3|66.9|64.3|66.9|64.3|0
1635808240000|2021-11-01 23:10:40|66.92|64.32|66.9|64.3|66.92|64.32|66.9|64.3|0
1635808250000|2021-11-01 23:10:50|66.92|64.32|66.92|64.32|66.92|64.32|66.92|64.32|0
1635808260000|2021-11-01 23:11:00|66.94|64.34|67.07|64.47|67.07|64.47|66.94|64.34|0
1635808270000|2021-11-01 23:11:10|67.11|64.51|67.11|64.51|67.11|64.51|67.11|64.51|0
1635808280000|2021-11-01 23:11:20|67.07|64.47|67.03|64.43|67.07|64.47|67.03|64.43|0
1635808300000|2021-11-01 23:11:40|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635808330000|2021-11-01 23:12:10|67.03|64.43|67.07|64.47|67.07|64.47|67.03|64.43|0
1635808370000|2021-11-01 23:12:50|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635808380000|2021-11-01 23:13:00|67.05|64.45|67.07|64.47|67.07|64.47|67.05|64.45|0
1635808400000|2021-11-01 23:13:20|67.09|64.49|67.15|64.55|67.15|64.55|67.09|64.49|0
1635808410000|2021-11-01 23:13:30|67.13|64.53|67.13|64.53|67.15|64.55|67.13|64.53|0
1635808420000|2021-11-01 23:13:40|67.15|64.55|67.15|64.55|67.15|64.55|67.15|64.55|0
1635808440000|2021-11-01 23:14:00|67.19|64.59|67.23|64.63|67.23|64.63|67.19|64.59|0
1635808450000|2021-11-01 23:14:10|67.19|64.59|67.15|64.55|67.23|64.63|67.15|64.55|0
1635808470000|2021-11-01 23:14:30|67.11|64.51|67.11|64.51|67.13|64.53|67.11|64.51|0
1635808480000|2021-11-01 23:14:40|67.15|64.55|67.15|64.55|67.15|64.55|67.11|64.51|0
1635808500000|2021-11-01 23:15:00|67.11|64.51|67.11|64.51|67.15|64.55|67.11|64.51|0
1635808520000|2021-11-01 23:15:20|67.15|64.55|67.15|64.55|67.15|64.55|67.15|64.55|0
1635808530000|2021-11-01 23:15:30|67.11|64.51|67.11|64.51|67.11|64.51|67.11|64.51|0
1635808550000|2021-11-01 23:15:50|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635808560000|2021-11-01 23:16:00|67.11|64.51|67.11|64.51|67.11|64.51|67.11|64.51|0
1635808570000|2021-11-01 23:16:10|67.06|64.46|67.06|64.46|67.06|64.46|67.06|64.46|0
1635808580000|2021-11-01 23:16:20|67.02|64.42|66.98|64.38|67.02|64.42|66.98|64.38|0
1635808600000|2021-11-01 23:16:40|66.94|64.34|66.94|64.34|66.94|64.34|66.94|64.34|0
1635808650000|2021-11-01 23:17:30|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635808710000|2021-11-01 23:18:30|66.94|64.34|66.9|64.3|66.94|64.34|66.9|64.3|0
1635808790000|2021-11-01 23:19:50|66.94|64.34|66.94|64.34|66.94|64.34|66.94|64.34|0
1635808800000|2021-11-01 23:20:00|66.9|64.3|66.9|64.3|66.9|64.3|66.9|64.3|0
1635808860000|2021-11-01 23:21:00|66.86|64.26|66.86|64.26|66.86|64.26|66.86|64.26|0
1635808870000|2021-11-01 23:21:10|66.9|64.3|66.86|64.26|66.9|64.3|66.86|64.26|0
1635808890000|2021-11-01 23:21:30|66.82|64.22|66.86|64.26|66.86|64.26|66.82|64.22|0
1635808920000|2021-11-01 23:22:00|66.9|64.3|66.9|64.3|66.9|64.3|66.9|64.3|0
1635808940000|2021-11-01 23:22:20|66.94|64.34|66.94|64.34|66.94|64.34|66.9|64.3|0
1635808960000|2021-11-01 23:22:40|66.9|64.3|66.9|64.3|66.94|64.34|66.9|64.3|0
1635808990000|2021-11-01 23:23:10|66.94|64.34|66.94|64.34|66.94|64.34|66.94|64.34|0
1635809000000|2021-11-01 23:23:20|66.9|64.3|66.94|64.34|66.94|64.34|66.9|64.3|0
1635809010000|2021-11-01 23:23:30|66.9|64.3|66.9|64.3|66.9|64.3|66.9|64.3|0
1635809020000|2021-11-01 23:23:40|66.86|64.26|66.82|64.22|66.86|64.26|66.82|64.22|0
1635809030000|2021-11-01 23:23:50|66.86|64.26|66.82|64.22|66.86|64.26|66.82|64.22|0
1635809040000|2021-11-01 23:24:00|66.86|64.26|66.94|64.34|66.94|64.34|66.86|64.26|0
1635809100000|2021-11-01 23:25:00|66.92|64.32|66.86|64.26|66.92|64.32|66.86|64.26|0
1635809170000|2021-11-01 23:26:10|66.82|64.22|66.81|64.21|66.82|64.22|66.81|64.21|0
1635809220000|2021-11-01 23:27:00|66.86|64.26|66.81|64.21|66.86|64.26|66.81|64.21|0
1635809230000|2021-11-01 23:27:10|66.77|64.17|66.77|64.17|66.77|64.17|66.77|64.17|0
1635809240000|2021-11-01 23:27:20|66.81|64.21|66.81|64.21|66.81|64.21|66.81|64.21|0
1635809250000|2021-11-01 23:27:30|66.77|64.17|66.77|64.17|66.77|64.17|66.77|64.17|0
1635809260000|2021-11-01 23:27:40|66.73|64.13|66.73|64.13|66.73|64.13|66.73|64.13|0
1635809280000|2021-11-01 23:28:00|66.77|64.17|66.77|64.17|66.77|64.17|66.73|64.13|0
1635809290000|2021-11-01 23:28:10|66.81|64.21|66.79|64.19|66.81|64.21|66.79|64.19|0
1635809300000|2021-11-01 23:28:20|66.77|64.17|66.77|64.17|66.77|64.17|66.77|64.17|0
1635809320000|2021-11-01 23:28:40|66.75|64.15|66.75|64.15|66.75|64.15|66.75|64.15|0
1635809330000|2021-11-01 23:28:50|66.73|64.13|66.69|64.09|66.73|64.13|66.69|64.09|0
1635809350000|2021-11-01 23:29:10|66.73|64.13|66.73|64.13|66.73|64.13|66.73|64.13|0
1635809360000|2021-11-01 23:29:20|66.77|64.17|66.77|64.17|66.77|64.17|66.77|64.17|0
1635809410000|2021-11-01 23:30:10|66.81|64.21|66.81|64.21|66.81|64.21|66.81|64.21|0
1635809420000|2021-11-01 23:30:20|66.85|64.25|66.85|64.25|66.85|64.25|66.85|64.25|0
1635809460000|2021-11-01 23:31:00|66.89|64.29|66.89|64.29|66.89|64.29|66.89|64.29|0
1635809470000|2021-11-01 23:31:10|66.94|64.34|66.94|64.34|66.94|64.34|66.94|64.34|0
1635809480000|2021-11-01 23:31:20|66.93|64.33|67.02|64.42|67.02|64.42|66.93|64.33|0
1635809490000|2021-11-01 23:31:30|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635809500000|2021-11-01 23:31:40|66.93|64.33|67.02|64.42|67.02|64.42|66.93|64.33|0
1635809510000|2021-11-01 23:31:50|66.98|64.38|67.02|64.42|67.02|64.42|66.98|64.38|0
1635809530000|2021-11-01 23:32:10|67.04|64.44|67.04|64.44|67.04|64.44|67.04|64.44|0
1635809540000|2021-11-01 23:32:20|67.02|64.42|67.04|64.44|67.06|64.46|67.02|64.42|0
1635809550000|2021-11-01 23:32:30|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635809570000|2021-11-01 23:32:50|66.98|64.38|66.98|64.38|66.98|64.38|66.98|64.38|0
1635809590000|2021-11-01 23:33:10|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635809600000|2021-11-01 23:33:20|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635809620000|2021-11-01 23:33:40|67.06|64.46|67.06|64.46|67.1|64.5|67.06|64.46|0
1635809630000|2021-11-01 23:33:50|67.1|64.5|67.1|64.5|67.1|64.5|67.1|64.5|0
1635809640000|2021-11-01 23:34:00|67.14|64.54|67.14|64.54|67.14|64.54|67.12|64.52|0
1635809650000|2021-11-01 23:34:10|67.1|64.5|67.1|64.5|67.1|64.5|67.1|64.5|0
1635809670000|2021-11-01 23:34:30|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1635809690000|2021-11-01 23:34:50|67.1|64.5|67.1|64.5|67.12|64.52|67.1|64.5|0
1635809700000|2021-11-01 23:35:00|67.06|64.46|67.1|64.5|67.1|64.5|67.06|64.46|0
1635809710000|2021-11-01 23:35:10|67.06|64.46|67.06|64.46|67.06|64.46|67.06|64.46|0
1635809720000|2021-11-01 23:35:20|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635809730000|2021-11-01 23:35:30|67.06|64.46|67.06|64.46|67.06|64.46|67.06|64.46|0
1635809790000|2021-11-01 23:36:30|67.1|64.5|67.06|64.46|67.1|64.5|67.06|64.46|0
1635809810000|2021-11-01 23:36:50|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635809820000|2021-11-01 23:37:00|67.04|64.44|67.04|64.44|67.04|64.44|67.04|64.44|0
1635809830000|2021-11-01 23:37:10|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635809850000|2021-11-01 23:37:30|67.1|64.5|67.14|64.54|67.14|64.54|67.1|64.5|0
1635809860000|2021-11-01 23:37:40|67.18|64.58|67.14|64.54|67.18|64.58|67.14|64.54|0
1635809880000|2021-11-01 23:38:00|67.1|64.5|67.12|64.52|67.12|64.52|67.1|64.5|0
1635809890000|2021-11-01 23:38:10|67.1|64.5|67.05|64.45|67.1|64.5|67.05|64.45|0
1635809910000|2021-11-01 23:38:30|67.08|64.48|67.1|64.5|67.1|64.5|67.08|64.48|0
1635809920000|2021-11-01 23:38:40|67.08|64.48|67.09|64.49|67.1|64.5|67.08|64.48|0
1635809940000|2021-11-01 23:39:00|67.14|64.54|67.16|64.56|67.18|64.58|67.14|64.54|0
1635809950000|2021-11-01 23:39:10|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1635809970000|2021-11-01 23:39:30|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635810000000|2021-11-01 23:40:00|67.14|64.54|67.12|64.52|67.14|64.54|67.12|64.52|0
1635810010000|2021-11-01 23:40:10|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635810050000|2021-11-01 23:40:50|67.05|64.45|67.07|64.47|67.07|64.47|67.05|64.45|0
1635810060000|2021-11-01 23:41:00|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635810100000|2021-11-01 23:41:40|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635810110000|2021-11-01 23:41:50|67.01|64.41|67.05|64.45|67.05|64.45|67.01|64.41|0
1635810120000|2021-11-01 23:42:00|67.01|64.41|67.05|64.45|67.05|64.45|67.01|64.41|0
1635810130000|2021-11-01 23:42:10|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635810140000|2021-11-01 23:42:20|67.05|64.45|67.09|64.49|67.09|64.49|67.05|64.45|0
1635810150000|2021-11-01 23:42:30|67.13|64.53|67.09|64.49|67.13|64.53|67.09|64.49|0
1635810170000|2021-11-01 23:42:50|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635810190000|2021-11-01 23:43:10|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635810210000|2021-11-01 23:43:30|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635810220000|2021-11-01 23:43:40|67.15|64.55|67.17|64.57|67.17|64.57|67.15|64.55|0
1635810230000|2021-11-01 23:43:50|67.13|64.53|67.17|64.57|67.17|64.57|67.13|64.53|0
1635810270000|2021-11-01 23:44:30|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635810290000|2021-11-01 23:44:50|67.09|64.49|67.09|64.49|67.09|64.49|67.07|64.47|0
1635810300000|2021-11-01 23:45:00|67.05|64.45|67.01|64.41|67.05|64.45|67.01|64.41|0
1635810310000|2021-11-01 23:45:10|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635810360000|2021-11-01 23:46:00|67.01|64.41|67.03|64.43|67.05|64.45|67.01|64.41|0
1635810370000|2021-11-01 23:46:10|67.01|64.41|67.01|64.41|67.01|64.41|66.97|64.37|0
1635810380000|2021-11-01 23:46:20|66.97|64.37|66.97|64.37|67.01|64.41|66.97|64.37|0
1635810400000|2021-11-01 23:46:40|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635810420000|2021-11-01 23:47:00|66.97|64.37|66.99|64.39|66.99|64.39|66.97|64.37|0
1635810430000|2021-11-01 23:47:10|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635810500000|2021-11-01 23:48:20|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635810520000|2021-11-01 23:48:40|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635810550000|2021-11-01 23:49:10|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635810570000|2021-11-01 23:49:30|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635810580000|2021-11-01 23:49:40|67.01|64.41|67.03|64.43|67.05|64.45|67.01|64.41|0
1635810590000|2021-11-01 23:49:50|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635810600000|2021-11-01 23:50:00|67.01|64.41|67.01|64.41|67.03|64.43|67.01|64.41|0
1635810620000|2021-11-01 23:50:20|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635810690000|2021-11-01 23:51:30|67.03|64.43|67.01|64.41|67.03|64.43|67.01|64.41|0
1635810700000|2021-11-01 23:51:40|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635810710000|2021-11-01 23:51:50|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635810730000|2021-11-01 23:52:10|67.11|64.51|67.13|64.53|67.13|64.53|67.09|64.49|0
1635810740000|2021-11-01 23:52:20|67.11|64.51|67.09|64.49|67.11|64.51|67.09|64.49|0
1635810760000|2021-11-01 23:52:40|67.11|64.51|67.09|64.49|67.11|64.51|67.09|64.49|0
1635810780000|2021-11-01 23:53:00|67.11|64.51|67.13|64.53|67.13|64.53|67.11|64.51|0
1635810790000|2021-11-01 23:53:10|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635810810000|2021-11-01 23:53:30|67.11|64.51|67.11|64.51|67.11|64.51|67.11|64.51|0
1635810820000|2021-11-01 23:53:40|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635810830000|2021-11-01 23:53:50|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635810840000|2021-11-01 23:54:00|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635810870000|2021-11-01 23:54:30|67.09|64.49|67.13|64.53|67.13|64.53|67.09|64.49|0
1635810890000|2021-11-01 23:54:50|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635810900000|2021-11-01 23:55:00|67.07|64.47|67.09|64.49|67.09|64.49|67.07|64.47|0
1635810910000|2021-11-01 23:55:10|67.11|64.51|67.09|64.49|67.11|64.51|67.09|64.49|0
1635810920000|2021-11-01 23:55:20|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635810970000|2021-11-01 23:56:10|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635810990000|2021-11-01 23:56:30|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635811000000|2021-11-01 23:56:40|67.03|64.43|67.01|64.41|67.05|64.45|67.01|64.41|0
1635811010000|2021-11-01 23:56:50|67.05|64.45|67.01|64.41|67.05|64.45|67.01|64.41|0
1635811020000|2021-11-01 23:57:00|67.05|64.45|67.05|64.45|67.05|64.45|67.05|64.45|0
1635811050000|2021-11-01 23:57:30|67.09|64.49|67.13|64.53|67.13|64.53|67.09|64.49|0
1635811060000|2021-11-01 23:57:40|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635811100000|2021-11-01 23:58:20|67.13|64.53|67.13|64.53|67.17|64.57|67.13|64.53|0
1635811110000|2021-11-01 23:58:30|67.09|64.49|67.13|64.53|67.13|64.53|67.09|64.49|0
1635811120000|2021-11-01 23:58:40|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635811130000|2021-11-01 23:58:50|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635811150000|2021-11-01 23:59:10|67.17|64.57|67.13|64.53|67.17|64.57|67.13|64.53|0
1635811160000|2021-11-01 23:59:20|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635811170000|2021-11-01 23:59:30|67.13|64.53|67.17|64.57|67.17|64.57|67.13|64.53|0
1635811190000|2021-11-01 23:59:50|67.21|64.61|67.17|64.57|67.21|64.61|67.17|64.57|0
1635811200000|2021-11-02 00:00:00|67.25|64.65|67.37|64.77|67.37|64.77|67.17|64.57|0
1635811210000|2021-11-02 00:00:10|67.33|64.73|67.29|64.69|67.33|64.73|67.29|64.69|0
1635811220000|2021-11-02 00:00:20|67.33|64.73|67.29|64.69|67.33|64.73|67.29|64.69|0
1635811230000|2021-11-02 00:00:30|67.25|64.65|67.25|64.65|67.25|64.65|67.21|64.61|0
1635811240000|2021-11-02 00:00:40|67.17|64.57|67.17|64.57|67.17|64.57|67.15|64.55|0
1635811250000|2021-11-02 00:00:50|67.09|64.49|67.17|64.57|67.17|64.57|67.09|64.49|0
1635811260000|2021-11-02 00:01:00|67.13|64.53|67.21|64.61|67.21|64.61|67.13|64.53|0
1635811270000|2021-11-02 00:01:10|67.19|64.59|67.13|64.53|67.19|64.59|67.13|64.53|0
1635811280000|2021-11-02 00:01:20|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635811290000|2021-11-02 00:01:30|67.15|64.55|67.15|64.55|67.17|64.57|67.15|64.55|0
1635811300000|2021-11-02 00:01:40|67.13|64.53|67.17|64.57|67.17|64.57|67.13|64.53|0
1635811310000|2021-11-02 00:01:50|67.15|64.55|67.21|64.61|67.21|64.61|67.15|64.55|0
1635811330000|2021-11-02 00:02:10|67.17|64.57|67.17|64.57|67.17|64.57|67.13|64.53|0
1635811340000|2021-11-02 00:02:20|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635811350000|2021-11-02 00:02:30|67.08|64.48|67.08|64.48|67.08|64.48|67.08|64.48|0
1635811360000|2021-11-02 00:02:40|67.04|64.44|67.04|64.44|67.04|64.44|67.04|64.44|0
1635811370000|2021-11-02 00:02:50|67.08|64.48|67.13|64.53|67.13|64.53|67.08|64.48|0
1635811380000|2021-11-02 00:03:00|67.08|64.48|67.08|64.48|67.08|64.48|67.08|64.48|0
1635811390000|2021-11-02 00:03:10|67.11|64.51|67.13|64.53|67.13|64.53|67.11|64.51|0
1635811400000|2021-11-02 00:03:20|67.17|64.57|67.17|64.57|67.17|64.57|67.15|64.55|0
1635811410000|2021-11-02 00:03:30|67.12|64.52|67.08|64.48|67.12|64.52|67.08|64.48|0
1635811420000|2021-11-02 00:03:40|67.11|64.51|67.11|64.51|67.11|64.51|67.11|64.51|0
1635811430000|2021-11-02 00:03:50|67.08|64.48|67.11|64.51|67.12|64.52|67.08|64.48|0
1635811440000|2021-11-02 00:04:00|67.12|64.52|67.21|64.61|67.21|64.61|67.12|64.52|0
1635811450000|2021-11-02 00:04:10|67.19|64.59|67.17|64.57|67.19|64.59|67.17|64.57|0
1635811460000|2021-11-02 00:04:20|67.21|64.61|67.21|64.61|67.21|64.61|67.21|64.61|0
1635811470000|2021-11-02 00:04:30|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635811480000|2021-11-02 00:04:40|67.19|64.59|67.19|64.59|67.19|64.59|67.19|64.59|0
1635811490000|2021-11-02 00:04:50|67.21|64.61|67.21|64.61|67.21|64.61|67.21|64.61|0
1635811500000|2021-11-02 00:05:00|67.17|64.57|67.21|64.61|67.21|64.61|67.17|64.57|0
1635811510000|2021-11-02 00:05:10|67.17|64.57|67.12|64.52|67.17|64.57|67.12|64.52|0
1635811530000|2021-11-02 00:05:30|67.16|64.56|67.15|64.55|67.16|64.56|67.12|64.52|0
1635811540000|2021-11-02 00:05:40|67.16|64.56|67.12|64.52|67.16|64.56|67.12|64.52|0
1635811560000|2021-11-02 00:06:00|67.16|64.56|67.16|64.56|67.16|64.56|67.16|64.56|0
1635811570000|2021-11-02 00:06:10|67.12|64.52|67.12|64.52|67.12|64.52|67.12|64.52|0
1635811580000|2021-11-02 00:06:20|67.14|64.54|67.16|64.56|67.16|64.56|67.12|64.52|0
1635811590000|2021-11-02 00:06:30|67.12|64.52|67.14|64.54|67.16|64.56|67.12|64.52|0
1635811600000|2021-11-02 00:06:40|67.16|64.56|67.16|64.56|67.16|64.56|67.16|64.56|0
1635811620000|2021-11-02 00:07:00|67.12|64.52|67.12|64.52|67.12|64.52|67.12|64.52|0
1635811630000|2021-11-02 00:07:10|67.08|64.48|67.12|64.52|67.12|64.52|67.08|64.48|0
1635811640000|2021-11-02 00:07:20|67.08|64.48|67.08|64.48|67.08|64.48|67.08|64.48|0
1635811660000|2021-11-02 00:07:40|67.04|64.44|67.04|64.44|67.04|64.44|67.04|64.44|0
1635811670000|2021-11-02 00:07:50|67.08|64.48|67.08|64.48|67.08|64.48|67.08|64.48|0
1635811680000|2021-11-02 00:08:00|67.04|64.44|67.04|64.44|67.04|64.44|67.04|64.44|0
1635811690000|2021-11-02 00:08:10|67.08|64.48|67.1|64.5|67.1|64.5|67.08|64.48|0
1635811700000|2021-11-02 00:08:20|67.08|64.48|67.08|64.48|67.08|64.48|67.08|64.48|0
1635811710000|2021-11-02 00:08:30|67.12|64.52|67.08|64.48|67.12|64.52|67.08|64.48|0
1635811720000|2021-11-02 00:08:40|67.1|64.5|67.12|64.52|67.12|64.52|67.1|64.5|0
1635811730000|2021-11-02 00:08:50|67.08|64.48|67.08|64.48|67.08|64.48|67.08|64.48|0
1635811750000|2021-11-02 00:09:10|67.12|64.52|67.12|64.52|67.12|64.52|67.12|64.52|0
1635811760000|2021-11-02 00:09:20|67.16|64.56|67.2|64.6|67.2|64.6|67.16|64.56|0
1635811780000|2021-11-02 00:09:40|67.24|64.64|67.24|64.64|67.24|64.64|67.24|64.64|0
1635811800000|2021-11-02 00:10:00|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1635811810000|2021-11-02 00:10:10|67.33|64.73|67.33|64.73|67.33|64.73|67.29|64.69|0
1635811820000|2021-11-02 00:10:20|67.29|64.69|67.29|64.69|67.29|64.69|67.24|64.64|0
1635811830000|2021-11-02 00:10:30|67.33|64.73|67.33|64.73|67.33|64.73|67.33|64.73|0
1635811850000|2021-11-02 00:10:50|67.29|64.69|67.33|64.73|67.33|64.73|67.29|64.69|0
1635811860000|2021-11-02 00:11:00|67.35|64.75|67.33|64.73|67.35|64.75|67.33|64.73|0
1635811870000|2021-11-02 00:11:10|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1635811900000|2021-11-02 00:11:40|67.33|64.73|67.28|64.68|67.33|64.73|67.28|64.68|0
1635811910000|2021-11-02 00:11:50|67.24|64.64|67.28|64.68|67.28|64.68|67.24|64.64|0
1635811920000|2021-11-02 00:12:00|67.33|64.73|67.28|64.68|67.33|64.73|67.28|64.68|0
1635811930000|2021-11-02 00:12:10|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635811940000|2021-11-02 00:12:20|67.28|64.68|67.33|64.73|67.33|64.73|67.28|64.68|0
1635811950000|2021-11-02 00:12:30|67.37|64.77|67.33|64.73|67.37|64.77|67.33|64.73|0
1635811960000|2021-11-02 00:12:40|67.28|64.68|67.28|64.68|67.28|64.68|67.28|64.68|0
1635811970000|2021-11-02 00:12:50|67.33|64.73|67.33|64.73|67.33|64.73|67.31|64.71|0
1635811980000|2021-11-02 00:13:00|67.37|64.77|67.41|64.81|67.41|64.81|67.37|64.77|0
1635812050000|2021-11-02 00:14:10|67.45|64.85|67.45|64.85|67.45|64.85|67.45|64.85|0
1635812060000|2021-11-02 00:14:20|67.41|64.81|67.41|64.81|67.41|64.81|67.41|64.81|0
1635812070000|2021-11-02 00:14:30|67.37|64.77|67.37|64.77|67.37|64.77|67.37|64.77|0
1635812080000|2021-11-02 00:14:40|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1635812100000|2021-11-02 00:15:00|67.28|64.68|67.2|64.6|67.28|64.68|67.2|64.6|0
1635812110000|2021-11-02 00:15:10|67.22|64.62|67.32|64.72|67.32|64.72|67.22|64.62|0
1635812120000|2021-11-02 00:15:20|67.37|64.77|67.37|64.77|67.37|64.77|67.37|64.77|0
1635812130000|2021-11-02 00:15:30|67.41|64.81|67.41|64.81|67.41|64.81|67.41|64.81|0
1635812140000|2021-11-02 00:15:40|67.45|64.85|67.45|64.85|67.45|64.85|67.45|64.85|0
1635812150000|2021-11-02 00:15:50|67.41|64.81|67.41|64.81|67.41|64.81|67.41|64.81|0
1635812170000|2021-11-02 00:16:10|67.45|64.85|67.45|64.85|67.45|64.85|67.45|64.85|0
1635812200000|2021-11-02 00:16:40|67.41|64.81|67.41|64.81|67.41|64.81|67.41|64.81|0
1635812220000|2021-11-02 00:17:00|67.36|64.76|67.28|64.68|67.36|64.76|67.28|64.68|0
1635812230000|2021-11-02 00:17:10|67.32|64.72|67.36|64.76|67.36|64.76|67.32|64.72|0
1635812240000|2021-11-02 00:17:20|67.34|64.74|67.34|64.74|67.34|64.74|67.32|64.72|0
1635812250000|2021-11-02 00:17:30|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1635812270000|2021-11-02 00:17:50|67.36|64.76|67.41|64.81|67.41|64.81|67.36|64.76|0
1635812280000|2021-11-02 00:18:00|67.39|64.79|67.36|64.76|67.39|64.79|67.36|64.76|0
1635812290000|2021-11-02 00:18:10|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1635812310000|2021-11-02 00:18:30|67.36|64.76|67.32|64.72|67.36|64.76|67.32|64.72|0
1635812320000|2021-11-02 00:18:40|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635812330000|2021-11-02 00:18:50|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1635812340000|2021-11-02 00:19:00|67.28|64.68|67.28|64.68|67.28|64.68|67.28|64.68|0
1635812350000|2021-11-02 00:19:10|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1635812360000|2021-11-02 00:19:20|67.34|64.74|67.32|64.72|67.34|64.74|67.32|64.72|0
1635812370000|2021-11-02 00:19:30|67.34|64.74|67.32|64.72|67.36|64.76|67.32|64.72|0
1635812380000|2021-11-02 00:19:40|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635812390000|2021-11-02 00:19:50|67.32|64.72|67.32|64.72|67.36|64.76|67.32|64.72|0
1635812420000|2021-11-02 00:20:20|67.28|64.68|67.36|64.76|67.36|64.76|67.28|64.68|0
1635812430000|2021-11-02 00:20:30|67.38|64.78|67.36|64.76|67.38|64.78|67.36|64.76|0
1635812440000|2021-11-02 00:20:40|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1635812450000|2021-11-02 00:20:50|67.28|64.68|67.3|64.7|67.3|64.7|67.28|64.68|0
1635812460000|2021-11-02 00:21:00|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1635812470000|2021-11-02 00:21:10|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635812500000|2021-11-02 00:21:40|67.32|64.72|67.28|64.68|67.32|64.72|67.28|64.68|0
1635812510000|2021-11-02 00:21:50|67.24|64.64|67.24|64.64|67.24|64.64|67.24|64.64|0
1635812520000|2021-11-02 00:22:00|67.28|64.68|67.24|64.64|67.28|64.68|67.24|64.64|0
1635812530000|2021-11-02 00:22:10|67.26|64.66|67.28|64.68|67.28|64.68|67.24|64.64|0
1635812540000|2021-11-02 00:22:20|67.26|64.66|67.24|64.64|67.28|64.68|67.24|64.64|0
1635812550000|2021-11-02 00:22:30|67.2|64.6|67.2|64.6|67.24|64.64|67.2|64.6|0
1635812560000|2021-11-02 00:22:40|67.22|64.62|67.24|64.64|67.24|64.64|67.22|64.62|0
1635812570000|2021-11-02 00:22:50|67.28|64.68|67.28|64.68|67.28|64.68|67.28|64.68|0
1635812580000|2021-11-02 00:23:00|67.24|64.64|67.28|64.68|67.28|64.68|67.24|64.64|0
1635812600000|2021-11-02 00:23:20|67.24|64.64|67.28|64.68|67.28|64.68|67.24|64.64|0
1635812610000|2021-11-02 00:23:30|67.24|64.64|67.24|64.64|67.24|64.64|67.24|64.64|0
1635812620000|2021-11-02 00:23:40|67.28|64.68|67.32|64.72|67.32|64.72|67.26|64.66|0
1635812640000|2021-11-02 00:24:00|67.4|64.8|67.4|64.8|67.4|64.8|67.4|64.8|0
1635812650000|2021-11-02 00:24:10|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635812670000|2021-11-02 00:24:30|67.32|64.72|67.36|64.76|67.36|64.76|67.32|64.72|0
1635812680000|2021-11-02 00:24:40|67.32|64.72|67.36|64.76|67.36|64.76|67.32|64.72|0
1635812700000|2021-11-02 00:25:00|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1635812710000|2021-11-02 00:25:10|67.28|64.68|67.32|64.72|67.32|64.72|67.28|64.68|0
1635812750000|2021-11-02 00:25:50|67.38|64.78|67.4|64.8|67.4|64.8|67.38|64.78|0
1635812760000|2021-11-02 00:26:00|67.44|64.84|67.44|64.84|67.44|64.84|67.44|64.84|0
1635812770000|2021-11-02 00:26:10|67.4|64.8|67.4|64.8|67.4|64.8|67.38|64.78|0
1635812780000|2021-11-02 00:26:20|67.38|64.78|67.4|64.8|67.4|64.8|67.38|64.78|0
1635812800000|2021-11-02 00:26:40|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635812820000|2021-11-02 00:27:00|67.32|64.72|67.4|64.8|67.4|64.8|67.32|64.72|0
1635812830000|2021-11-02 00:27:10|67.36|64.76|67.32|64.72|67.36|64.76|67.32|64.72|0
1635812840000|2021-11-02 00:27:20|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635812860000|2021-11-02 00:27:40|67.34|64.74|67.36|64.76|67.36|64.76|67.32|64.72|0
1635812880000|2021-11-02 00:28:00|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635812890000|2021-11-02 00:28:10|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1635812910000|2021-11-02 00:28:30|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635812920000|2021-11-02 00:28:40|67.36|64.76|67.32|64.72|67.36|64.76|67.32|64.72|0
1635812950000|2021-11-02 00:29:10|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635812980000|2021-11-02 00:29:40|67.4|64.8|67.4|64.8|67.4|64.8|67.4|64.8|0
1635813000000|2021-11-02 00:30:00|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635813010000|2021-11-02 00:30:10|67.32|64.72|67.32|64.72|67.32|64.72|67.32|64.72|0
1635813090000|2021-11-02 00:31:30|67.36|64.76|67.32|64.72|67.36|64.76|67.32|64.72|0
1635813100000|2021-11-02 00:31:40|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635813110000|2021-11-02 00:31:50|67.34|64.74|67.36|64.76|67.36|64.76|67.34|64.74|0
1635813120000|2021-11-02 00:32:00|67.32|64.72|67.36|64.76|67.36|64.76|67.32|64.72|0
1635813150000|2021-11-02 00:32:30|67.4|64.8|67.4|64.8|67.4|64.8|67.4|64.8|0
1635813170000|2021-11-02 00:32:50|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635813190000|2021-11-02 00:33:10|67.38|64.78|67.38|64.78|67.38|64.78|67.36|64.76|0
1635813200000|2021-11-02 00:33:20|67.36|64.76|67.4|64.8|67.4|64.8|67.36|64.76|0
1635813230000|2021-11-02 00:33:50|67.44|64.84|67.44|64.84|67.44|64.84|67.44|64.84|0
1635813240000|2021-11-02 00:34:00|67.46|64.86|67.44|64.84|67.46|64.86|67.44|64.84|0
1635813260000|2021-11-02 00:34:20|67.4|64.8|67.44|64.84|67.44|64.84|67.4|64.8|0
1635813280000|2021-11-02 00:34:40|67.42|64.82|67.4|64.8|67.42|64.82|67.4|64.8|0
1635813300000|2021-11-02 00:35:00|67.42|64.82|67.44|64.84|67.44|64.84|67.42|64.82|0
1635813310000|2021-11-02 00:35:10|67.42|64.82|67.4|64.8|67.44|64.84|67.4|64.8|0
1635813330000|2021-11-02 00:35:30|67.36|64.76|67.4|64.8|67.4|64.8|67.36|64.76|0
1635813340000|2021-11-02 00:35:40|67.38|64.78|67.4|64.8|67.4|64.8|67.38|64.78|0
1635813370000|2021-11-02 00:36:10|67.38|64.78|67.36|64.76|67.38|64.78|67.36|64.76|0
1635813390000|2021-11-02 00:36:30|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635813400000|2021-11-02 00:36:40|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635813440000|2021-11-02 00:37:20|67.4|64.8|67.38|64.78|67.4|64.8|67.38|64.78|0
1635813450000|2021-11-02 00:37:30|67.4|64.8|67.4|64.8|67.4|64.8|67.36|64.76|0
1635813470000|2021-11-02 00:37:50|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635813500000|2021-11-02 00:38:20|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635813550000|2021-11-02 00:39:10|67.35|64.75|67.35|64.75|67.35|64.75|67.35|64.75|0
1635813570000|2021-11-02 00:39:30|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635813580000|2021-11-02 00:39:40|67.33|64.73|67.35|64.75|67.35|64.75|67.33|64.73|0
1635813590000|2021-11-02 00:39:50|67.33|64.73|67.35|64.75|67.35|64.75|67.33|64.73|0
1635813610000|2021-11-02 00:40:10|67.38|64.78|67.35|64.75|67.4|64.8|67.35|64.75|0
1635813620000|2021-11-02 00:40:20|67.38|64.78|67.38|64.78|67.38|64.78|67.38|64.78|0
1635813630000|2021-11-02 00:40:30|67.4|64.8|67.35|64.75|67.4|64.8|67.35|64.75|0
1635813670000|2021-11-02 00:41:10|67.38|64.78|67.39|64.79|67.39|64.79|67.35|64.75|0
1635813690000|2021-11-02 00:41:30|67.35|64.75|67.35|64.75|67.35|64.75|67.35|64.75|0
1635813700000|2021-11-02 00:41:40|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635813720000|2021-11-02 00:42:00|67.29|64.69|67.31|64.71|67.31|64.71|67.29|64.69|0
1635813770000|2021-11-02 00:42:50|67.29|64.69|67.31|64.71|67.31|64.71|67.29|64.69|0
1635813780000|2021-11-02 00:43:00|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1635813790000|2021-11-02 00:43:10|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635813800000|2021-11-02 00:43:20|67.27|64.67|67.31|64.71|67.31|64.71|67.27|64.67|0
1635813810000|2021-11-02 00:43:30|67.27|64.67|67.31|64.71|67.31|64.71|67.27|64.67|0
1635813830000|2021-11-02 00:43:50|67.35|64.75|67.31|64.71|67.35|64.75|67.31|64.71|0
1635813860000|2021-11-02 00:44:20|67.35|64.75|67.35|64.75|67.35|64.75|67.35|64.75|0
1635813890000|2021-11-02 00:44:50|67.39|64.79|67.39|64.79|67.39|64.79|67.39|64.79|0
1635813920000|2021-11-02 00:45:20|67.43|64.83|67.41|64.81|67.43|64.83|67.39|64.79|0
1635813930000|2021-11-02 00:45:30|67.39|64.79|67.39|64.79|67.39|64.79|67.39|64.79|0
1635813940000|2021-11-02 00:45:40|67.35|64.75|67.35|64.75|67.35|64.75|67.35|64.75|0
1635813950000|2021-11-02 00:45:50|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635813960000|2021-11-02 00:46:00|67.35|64.75|67.35|64.75|67.35|64.75|67.35|64.75|0
1635813970000|2021-11-02 00:46:10|67.33|64.73|67.35|64.75|67.35|64.75|67.33|64.73|0
1635813980000|2021-11-02 00:46:20|67.37|64.77|67.35|64.75|67.37|64.77|67.35|64.75|0
1635813990000|2021-11-02 00:46:30|67.37|64.77|67.35|64.75|67.37|64.77|67.35|64.75|0
1635814000000|2021-11-02 00:46:40|67.39|64.79|67.39|64.79|67.39|64.79|67.35|64.75|0
1635814010000|2021-11-02 00:46:50|67.35|64.75|67.35|64.75|67.35|64.75|67.35|64.75|0
1635814020000|2021-11-02 00:47:00|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635814060000|2021-11-02 00:47:40|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1635814090000|2021-11-02 00:48:10|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635814100000|2021-11-02 00:48:20|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1635814110000|2021-11-02 00:48:30|67.31|64.71|67.27|64.67|67.31|64.71|67.27|64.67|0
1635814140000|2021-11-02 00:49:00|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1635814150000|2021-11-02 00:49:10|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635814200000|2021-11-02 00:50:00|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1635814210000|2021-11-02 00:50:10|67.23|64.63|67.23|64.63|67.23|64.63|67.23|64.63|0
1635814220000|2021-11-02 00:50:20|67.19|64.59|67.19|64.59|67.19|64.59|67.19|64.59|0
1635814240000|2021-11-02 00:50:40|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1635814260000|2021-11-02 00:51:00|67.19|64.59|67.19|64.59|67.19|64.59|67.19|64.59|0
1635814280000|2021-11-02 00:51:20|67.23|64.63|67.23|64.63|67.23|64.63|67.19|64.59|0
1635814290000|2021-11-02 00:51:30|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1635814340000|2021-11-02 00:52:20|67.23|64.63|67.23|64.63|67.23|64.63|67.23|64.63|0
1635814370000|2021-11-02 00:52:50|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1635814390000|2021-11-02 00:53:10|67.29|64.69|67.31|64.71|67.31|64.71|67.29|64.69|0
1635814400000|2021-11-02 00:53:20|67.35|64.75|67.33|64.73|67.35|64.75|67.33|64.73|0
1635814410000|2021-11-02 00:53:30|67.35|64.75|67.31|64.71|67.35|64.75|67.31|64.71|0
1635814450000|2021-11-02 00:54:10|67.35|64.75|67.35|64.75|67.35|64.75|67.35|64.75|0
1635814470000|2021-11-02 00:54:30|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635814480000|2021-11-02 00:54:40|67.35|64.75|67.33|64.73|67.35|64.75|67.33|64.73|0
1635814490000|2021-11-02 00:54:50|67.31|64.71|67.35|64.75|67.35|64.75|67.31|64.71|0
1635814500000|2021-11-02 00:55:00|67.33|64.73|67.31|64.71|67.35|64.75|67.31|64.71|0
1635814520000|2021-11-02 00:55:20|67.33|64.73|67.31|64.71|67.33|64.73|67.31|64.71|0
1635814550000|2021-11-02 00:55:50|67.27|64.67|67.31|64.71|67.31|64.71|67.27|64.67|0
1635814560000|2021-11-02 00:56:00|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1635814570000|2021-11-02 00:56:10|67.22|64.62|67.27|64.67|67.27|64.67|67.22|64.62|0
1635814580000|2021-11-02 00:56:20|67.22|64.62|67.22|64.62|67.22|64.62|67.22|64.62|0
1635814590000|2021-11-02 00:56:30|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1635814600000|2021-11-02 00:56:40|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635814630000|2021-11-02 00:57:10|67.35|64.75|67.35|64.75|67.35|64.75|67.35|64.75|0
1635814640000|2021-11-02 00:57:20|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635814680000|2021-11-02 00:58:00|67.26|64.66|67.26|64.66|67.26|64.66|67.26|64.66|0
1635814700000|2021-11-02 00:58:20|67.31|64.71|67.31|64.71|67.31|64.71|67.31|64.71|0
1635814720000|2021-11-02 00:58:40|67.26|64.66|67.26|64.66|67.26|64.66|67.26|64.66|0
1635814740000|2021-11-02 00:59:00|67.22|64.62|67.22|64.62|67.22|64.62|67.22|64.62|0
1635814770000|2021-11-02 00:59:30|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1635814780000|2021-11-02 00:59:40|67.16|64.56|67.18|64.58|67.18|64.58|67.16|64.56|0
1635814790000|2021-11-02 00:59:50|67.2|64.6|67.2|64.6|67.22|64.62|67.18|64.58|0
1635814800000|2021-11-02 01:00:00|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1635814810000|2021-11-02 01:00:10|67.1|64.5|67.14|64.54|67.14|64.54|67.1|64.5|0
1635814820000|2021-11-02 01:00:20|67.16|64.56|67.18|64.58|67.18|64.58|67.16|64.56|0
1635814830000|2021-11-02 01:00:30|67.22|64.62|67.22|64.62|67.22|64.62|67.22|64.62|0
1635814840000|2021-11-02 01:00:40|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1635814850000|2021-11-02 01:00:50|67.22|64.62|67.18|64.58|67.22|64.62|67.18|64.58|0
1635814860000|2021-11-02 01:01:00|67.16|64.56|67.16|64.56|67.16|64.56|67.16|64.56|0
1635814870000|2021-11-02 01:01:10|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1635814890000|2021-11-02 01:01:30|67.1|64.5|67.14|64.54|67.14|64.54|67.1|64.5|0
1635814900000|2021-11-02 01:01:40|67.1|64.5|67.14|64.54|67.14|64.54|67.1|64.5|0
1635814910000|2021-11-02 01:01:50|67.1|64.5|67.1|64.5|67.1|64.5|67.1|64.5|0
1635814920000|2021-11-02 01:02:00|67.02|64.42|67.02|64.42|67.02|64.42|67.02|64.42|0
1635814930000|2021-11-02 01:02:10|66.98|64.38|67.02|64.42|67.02|64.42|66.98|64.38|0
1635814940000|2021-11-02 01:02:20|67.06|64.46|67.1|64.5|67.1|64.5|67.06|64.46|0
1635814950000|2021-11-02 01:02:30|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1635814970000|2021-11-02 01:02:50|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1635814980000|2021-11-02 01:03:00|67.22|64.62|67.22|64.62|67.22|64.62|67.22|64.62|0
1635814990000|2021-11-02 01:03:10|67.18|64.58|67.22|64.62|67.22|64.62|67.18|64.58|0
1635815000000|2021-11-02 01:03:20|67.18|64.58|67.26|64.66|67.26|64.66|67.18|64.58|0
1635815010000|2021-11-02 01:03:30|67.22|64.62|67.22|64.62|67.22|64.62|67.22|64.62|0
1635815020000|2021-11-02 01:03:40|67.26|64.66|67.26|64.66|67.26|64.66|67.26|64.66|0
1635815070000|2021-11-02 01:04:30|67.18|64.58|67.18|64.58|67.18|64.58|67.18|64.58|0
1635815080000|2021-11-02 01:04:40|67.22|64.62|67.18|64.58|67.22|64.62|67.18|64.58|0
1635815100000|2021-11-02 01:05:00|67.14|64.54|67.14|64.54|67.14|64.54|67.14|64.54|0
1635815110000|2021-11-02 01:05:10|67.12|64.52|67.06|64.46|67.12|64.52|67.06|64.46|0
1635815120000|2021-11-02 01:05:20|67.02|64.42|67.06|64.46|67.06|64.46|67.02|64.42|0
1635815130000|2021-11-02 01:05:30|67.1|64.5|67.1|64.5|67.1|64.5|67.1|64.5|0
1635815150000|2021-11-02 01:05:50|67.06|64.46|67.06|64.46|67.06|64.46|67.06|64.46|0
1635815160000|2021-11-02 01:06:00|67.08|64.48|67.08|64.48|67.08|64.48|67.06|64.46|0
1635815170000|2021-11-02 01:06:10|67.06|64.46|67.02|64.42|67.06|64.46|67.02|64.42|0
1635815190000|2021-11-02 01:06:30|66.97|64.37|66.97|64.37|67|64.4|66.97|64.37|0
1635815210000|2021-11-02 01:06:50|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635815220000|2021-11-02 01:07:00|66.97|64.37|66.93|64.33|66.97|64.37|66.93|64.33|0
1635815230000|2021-11-02 01:07:10|66.97|64.37|66.95|64.35|66.97|64.37|66.93|64.33|0
1635815240000|2021-11-02 01:07:20|66.93|64.33|66.97|64.37|66.97|64.37|66.93|64.33|0
1635815260000|2021-11-02 01:07:40|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635815280000|2021-11-02 01:08:00|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635815320000|2021-11-02 01:08:40|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635815330000|2021-11-02 01:08:50|66.97|64.37|66.93|64.33|66.97|64.37|66.93|64.33|0
1635815340000|2021-11-02 01:09:00|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635815370000|2021-11-02 01:09:30|66.95|64.35|66.93|64.33|66.95|64.35|66.93|64.33|0
1635815380000|2021-11-02 01:09:40|66.97|64.37|66.89|64.29|66.97|64.37|66.89|64.29|0
1635815390000|2021-11-02 01:09:50|66.93|64.33|66.89|64.29|66.93|64.33|66.89|64.29|0
1635815400000|2021-11-02 01:10:00|66.85|64.25|66.85|64.25|66.89|64.29|66.85|64.25|0
1635815410000|2021-11-02 01:10:10|66.89|64.29|66.85|64.25|66.89|64.29|66.85|64.25|0
1635815420000|2021-11-02 01:10:20|66.89|64.29|66.89|64.29|66.89|64.29|66.89|64.29|0
1635815430000|2021-11-02 01:10:30|66.93|64.33|66.93|64.33|66.93|64.33|66.89|64.29|0
1635815450000|2021-11-02 01:10:50|66.97|64.37|66.97|64.37|66.97|64.37|66.93|64.33|0
1635815460000|2021-11-02 01:11:00|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635815470000|2021-11-02 01:11:10|66.97|64.37|66.95|64.35|66.97|64.37|66.95|64.35|0
1635815480000|2021-11-02 01:11:20|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635815490000|2021-11-02 01:11:30|66.95|64.35|66.93|64.33|66.95|64.35|66.93|64.33|0
1635815500000|2021-11-02 01:11:40|66.97|64.37|66.93|64.33|66.97|64.37|66.93|64.33|0
1635815520000|2021-11-02 01:12:00|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635815530000|2021-11-02 01:12:10|67.01|64.41|66.97|64.37|67.01|64.41|66.97|64.37|0
1635815550000|2021-11-02 01:12:30|67.01|64.41|66.97|64.37|67.01|64.41|66.97|64.37|0
1635815560000|2021-11-02 01:12:40|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635815600000|2021-11-02 01:13:20|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635815640000|2021-11-02 01:14:00|66.93|64.33|66.93|64.33|66.93|64.33|66.93|64.33|0
1635815650000|2021-11-02 01:14:10|66.97|64.37|66.95|64.35|66.97|64.37|66.95|64.35|0
1635815660000|2021-11-02 01:14:20|66.93|64.33|66.97|64.37|66.97|64.37|66.93|64.33|0
1635815680000|2021-11-02 01:14:40|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635815700000|2021-11-02 01:15:00|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635815710000|2021-11-02 01:15:10|67.01|64.41|67.05|64.45|67.05|64.45|67.01|64.41|0
1635815730000|2021-11-02 01:15:30|67.03|64.43|67.01|64.41|67.03|64.43|67.01|64.41|0
1635815740000|2021-11-02 01:15:40|67.03|64.43|67.01|64.41|67.03|64.43|67.01|64.41|0
1635815760000|2021-11-02 01:16:00|66.97|64.37|66.97|64.37|66.97|64.37|66.97|64.37|0
1635815770000|2021-11-02 01:16:10|67.01|64.41|67.01|64.41|67.01|64.41|67.01|64.41|0
1635815780000|2021-11-02 01:16:20|67.05|64.45|67.03|64.43|67.05|64.45|67.03|64.43|0
1635815790000|2021-11-02 01:16:30|67.05|64.45|67.09|64.49|67.09|64.49|67.05|64.45|0
1635815840000|2021-11-02 01:17:20|67.11|64.51|67.09|64.49|67.11|64.51|67.09|64.49|0
1635815850000|2021-11-02 01:17:30|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635815860000|2021-11-02 01:17:40|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635815880000|2021-11-02 01:18:00|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635815890000|2021-11-02 01:18:10|67.17|64.57|67.13|64.53|67.17|64.57|67.13|64.53|0
1635815920000|2021-11-02 01:18:40|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635815940000|2021-11-02 01:19:00|67.13|64.53|67.11|64.51|67.13|64.53|67.09|64.49|0
1635815950000|2021-11-02 01:19:10|67.09|64.49|67.09|64.49|67.09|64.49|67.09|64.49|0
1635815970000|2021-11-02 01:19:30|67.13|64.53|67.13|64.53|67.17|64.57|67.13|64.53|0
1635815980000|2021-11-02 01:19:40|67.15|64.55|67.17|64.57|67.17|64.57|67.15|64.55|0
1635816000000|2021-11-02 01:20:00|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635816010000|2021-11-02 01:20:10|67.15|64.55|67.15|64.55|67.15|64.55|67.13|64.53|0
1635816020000|2021-11-02 01:20:20|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635816030000|2021-11-02 01:20:30|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635816060000|2021-11-02 01:21:00|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635816080000|2021-11-02 01:21:20|67.11|64.51|67.13|64.53|67.13|64.53|67.09|64.49|0
1635816090000|2021-11-02 01:21:30|67.11|64.51|67.13|64.53|67.13|64.53|67.11|64.51|0
1635816100000|2021-11-02 01:21:40|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635816110000|2021-11-02 01:21:50|67.13|64.53|67.13|64.53|67.13|64.53|67.13|64.53|0
1635816120000|2021-11-02 01:22:00|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635816130000|2021-11-02 01:22:10|67.21|64.61|67.21|64.61|67.21|64.61|67.21|64.61|0
1635816160000|2021-11-02 01:22:40|67.25|64.65|67.25|64.65|67.25|64.65|67.25|64.65|0
1635816180000|2021-11-02 01:23:00|67.21|64.61|67.25|64.65|67.25|64.65|67.21|64.61|0
1635816190000|2021-11-02 01:23:10|67.29|64.69|67.25|64.65|67.29|64.69|67.25|64.65|0
1635816210000|2021-11-02 01:23:30|67.21|64.61|67.21|64.61|67.21|64.61|67.21|64.61|0
1635816220000|2021-11-02 01:23:40|67.25|64.65|67.21|64.61|67.25|64.65|67.21|64.61|0
1635816240000|2021-11-02 01:24:00|67.25|64.65|67.29|64.69|67.29|64.69|67.25|64.65|0
1635816250000|2021-11-02 01:24:10|67.25|64.65|67.23|64.63|67.25|64.65|67.23|64.63|0
1635816260000|2021-11-02 01:24:20|67.21|64.61|67.17|64.57|67.21|64.61|67.17|64.57|0
1635816270000|2021-11-02 01:24:30|67.21|64.61|67.25|64.65|67.25|64.65|67.21|64.61|0
1635816280000|2021-11-02 01:24:40|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1635816290000|2021-11-02 01:24:50|67.25|64.65|67.25|64.65|67.25|64.65|67.25|64.65|0
1635816300000|2021-11-02 01:25:00|67.29|64.69|67.25|64.65|67.29|64.69|67.25|64.65|0
1635816310000|2021-11-02 01:25:10|67.29|64.69|67.25|64.65|67.29|64.69|67.25|64.65|0
1635816320000|2021-11-02 01:25:20|67.27|64.67|67.27|64.67|67.27|64.67|67.27|64.67|0
1635816330000|2021-11-02 01:25:30|67.29|64.69|67.25|64.65|67.29|64.69|67.25|64.65|0
1635816340000|2021-11-02 01:25:40|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1635816360000|2021-11-02 01:26:00|67.33|64.73|67.29|64.69|67.33|64.73|67.29|64.69|0
1635816380000|2021-11-02 01:26:20|67.31|64.71|67.29|64.69|67.31|64.71|67.29|64.69|0
1635816410000|2021-11-02 01:26:50|67.31|64.71|67.29|64.69|67.31|64.71|67.29|64.69|0
1635816430000|2021-11-02 01:27:10|67.33|64.73|67.33|64.73|67.33|64.73|67.33|64.73|0
1635816460000|2021-11-02 01:27:40|67.29|64.69|67.29|64.69|67.33|64.73|67.29|64.69|0
1635816470000|2021-11-02 01:27:50|67.31|64.71|67.33|64.73|67.33|64.73|67.31|64.71|0
1635816480000|2021-11-02 01:28:00|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1635816490000|2021-11-02 01:28:10|67.33|64.73|67.33|64.73|67.33|64.73|67.33|64.73|0
1635816510000|2021-11-02 01:28:30|67.37|64.77|67.37|64.77|67.37|64.77|67.37|64.77|0
1635816520000|2021-11-02 01:28:40|67.33|64.73|67.33|64.73|67.33|64.73|67.33|64.73|0
1635816530000|2021-11-02 01:28:50|67.37|64.77|67.33|64.73|67.37|64.77|67.33|64.73|0
1635816540000|2021-11-02 01:29:00|67.29|64.69|67.33|64.73|67.33|64.73|67.29|64.69|0
1635816570000|2021-11-02 01:29:30|67.29|64.69|67.29|64.69|67.29|64.69|67.29|64.69|0
1635816580000|2021-11-02 01:29:40|67.25|64.65|67.25|64.65|67.25|64.65|67.25|64.65|0
1635816590000|2021-11-02 01:29:50|67.29|64.69|67.29|64.69|67.29|64.69|67.27|64.67|0
1635816600000|2021-11-02 01:30:00|67.25|64.65|67.25|64.65|67.25|64.65|67.21|64.61|0
1635816610000|2021-11-02 01:30:10|67.21|64.61|67.27|64.67|67.29|64.69|67.21|64.61|0
1635816620000|2021-11-02 01:30:20|67.29|64.69|67.37|64.77|67.37|64.77|67.29|64.69|0
1635816630000|2021-11-02 01:30:30|67.41|64.81|67.46|64.86|67.46|64.86|67.41|64.81|0
1635816640000|2021-11-02 01:30:40|67.45|64.85|67.45|64.85|67.45|64.85|67.41|64.81|0
1635816650000|2021-11-02 01:30:50|67.41|64.81|67.5|64.9|67.5|64.9|67.41|64.81|0
1635816660000|2021-11-02 01:31:00|67.54|64.94|67.62|65.02|67.62|65.02|67.54|64.94|0
1635816670000|2021-11-02 01:31:10|67.7|65.1|67.7|65.1|67.7|65.1|67.7|65.1|0
1635816680000|2021-11-02 01:31:20|67.66|65.06|67.7|65.1|67.7|65.1|67.66|65.06|0
1635816690000|2021-11-02 01:31:30|67.66|65.06|67.7|65.1|67.7|65.1|67.66|65.06|0
1635816700000|2021-11-02 01:31:40|67.66|65.06|67.7|65.1|67.7|65.1|67.66|65.06|0
1635816710000|2021-11-02 01:31:50|67.68|65.08|67.68|65.08|67.68|65.08|67.68|65.08|0
1635816720000|2021-11-02 01:32:00|67.7|65.1|67.87|65.27|67.87|65.27|67.7|65.1|0
1635816730000|2021-11-02 01:32:10|67.82|65.22|67.74|65.14|67.82|65.22|67.74|65.14|0
1635816740000|2021-11-02 01:32:20|67.7|65.1|67.7|65.1|67.7|65.1|67.7|65.1|0
1635816750000|2021-11-02 01:32:30|67.66|65.06|67.58|64.98|67.66|65.06|67.58|64.98|0
1635816760000|2021-11-02 01:32:40|67.62|65.02|67.62|65.02|67.62|65.02|67.62|65.02|0
1635816770000|2021-11-02 01:32:50|67.58|64.98|67.58|64.98|67.58|64.98|67.58|64.98|0
1635816780000|2021-11-02 01:33:00|67.62|65.02|67.58|64.98|67.62|65.02|67.58|64.98|0
1635816790000|2021-11-02 01:33:10|67.62|65.02|67.62|65.02|67.62|65.02|67.62|65.02|0
1635816800000|2021-11-02 01:33:20|67.66|65.06|67.7|65.1|67.7|65.1|67.66|65.06|0
1635816810000|2021-11-02 01:33:30|67.74|65.14|67.7|65.1|67.74|65.14|67.7|65.1|0
1635816820000|2021-11-02 01:33:40|67.72|65.12|67.7|65.1|67.72|65.12|67.7|65.1|0
1635816840000|2021-11-02 01:34:00|67.66|65.06|67.7|65.1|67.74|65.14|67.66|65.06|0
1635816850000|2021-11-02 01:34:10|67.66|65.06|67.62|65.02|67.66|65.06|67.62|65.02|0
1635816860000|2021-11-02 01:34:20|67.66|65.06|67.66|65.06|67.66|65.06|67.66|65.06|0
1635816870000|2021-11-02 01:34:30|67.64|65.04|67.7|65.1|67.7|65.1|67.62|65.02|0
1635816880000|2021-11-02 01:34:40|67.74|65.14|67.86|65.26|67.86|65.26|67.74|65.14|0
1635816900000|2021-11-02 01:35:00|67.91|65.31|67.99|65.39|67.99|65.39|67.91|65.31|0
1635816910000|2021-11-02 01:35:10|67.95|65.35|67.91|65.31|67.95|65.35|67.91|65.31|0
1635816920000|2021-11-02 01:35:20|67.95|65.35|67.91|65.31|67.95|65.35|67.91|65.31|0
1635816930000|2021-11-02 01:35:30|67.86|65.26|67.86|65.26|67.86|65.26|67.82|65.22|0
1635816940000|2021-11-02 01:35:40|67.82|65.22|67.86|65.26|67.86|65.26|67.82|65.22|0
1635816950000|2021-11-02 01:35:50|67.82|65.22|67.82|65.22|67.86|65.26|67.82|65.22|0
1635816960000|2021-11-02 01:36:00|67.86|65.26|67.91|65.31|67.91|65.31|67.86|65.26|0
1635816970000|2021-11-02 01:36:10|67.95|65.35|67.91|65.31|67.95|65.35|67.91|65.31|0
1635816990000|2021-11-02 01:36:30|67.99|65.39|67.95|65.35|67.99|65.39|67.95|65.35|0
1635817000000|2021-11-02 01:36:40|67.91|65.31|67.95|65.35|67.95|65.35|67.91|65.31|0
1635817010000|2021-11-02 01:36:50|67.97|65.37|67.91|65.31|67.97|65.37|67.91|65.31|0
1635817020000|2021-11-02 01:37:00|67.86|65.26|67.86|65.26|67.86|65.26|67.84|65.24|0
1635817030000|2021-11-02 01:37:10|67.89|65.29|67.91|65.31|67.91|65.31|67.86|65.26|0
1635817040000|2021-11-02 01:37:20|67.95|65.35|67.95|65.35|67.95|65.35|67.95|65.35|0
1635817050000|2021-11-02 01:37:30|67.91|65.31|67.86|65.26|67.91|65.31|67.86|65.26|0
1635817060000|2021-11-02 01:37:40|67.9|65.3|67.86|65.26|67.9|65.3|67.86|65.26|0
1635817070000|2021-11-02 01:37:50|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635817080000|2021-11-02 01:38:00|67.86|65.26|67.93|65.33|67.93|65.33|67.86|65.26|0
1635817090000|2021-11-02 01:38:10|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635817100000|2021-11-02 01:38:20|67.86|65.26|67.86|65.26|67.86|65.26|67.82|65.22|0
1635817110000|2021-11-02 01:38:30|67.82|65.22|67.86|65.26|67.86|65.26|67.82|65.22|0
1635817140000|2021-11-02 01:39:00|67.82|65.22|67.86|65.26|67.86|65.26|67.82|65.22|0
1635817160000|2021-11-02 01:39:20|67.82|65.22|67.9|65.3|67.9|65.3|67.82|65.22|0
1635817170000|2021-11-02 01:39:30|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635817190000|2021-11-02 01:39:50|67.9|65.3|67.86|65.26|67.9|65.3|67.86|65.26|0
1635817200000|2021-11-02 01:40:00|67.84|65.24|67.95|65.35|67.95|65.35|67.84|65.24|0
1635817210000|2021-11-02 01:40:10|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635817220000|2021-11-02 01:40:20|67.95|65.35|67.95|65.35|67.95|65.35|67.93|65.33|0
1635817230000|2021-11-02 01:40:30|67.94|65.34|67.94|65.34|67.94|65.34|67.94|65.34|0
1635817250000|2021-11-02 01:40:50|67.9|65.3|67.93|65.33|67.93|65.33|67.9|65.3|0
1635817260000|2021-11-02 01:41:00|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635817270000|2021-11-02 01:41:10|67.94|65.34|67.94|65.34|67.99|65.39|67.94|65.34|0
1635817280000|2021-11-02 01:41:20|67.99|65.39|67.94|65.34|67.99|65.39|67.94|65.34|0
1635817300000|2021-11-02 01:41:40|67.99|65.39|67.9|65.3|67.99|65.39|67.9|65.3|0
1635817320000|2021-11-02 01:42:00|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635817330000|2021-11-02 01:42:10|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635817350000|2021-11-02 01:42:30|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635817360000|2021-11-02 01:42:40|67.9|65.3|67.94|65.34|67.94|65.34|67.9|65.3|0
1635817370000|2021-11-02 01:42:50|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635817380000|2021-11-02 01:43:00|67.86|65.26|67.78|65.18|67.86|65.26|67.78|65.18|0
1635817390000|2021-11-02 01:43:10|67.76|65.16|67.76|65.16|67.76|65.16|67.76|65.16|0
1635817400000|2021-11-02 01:43:20|67.78|65.18|67.82|65.22|67.82|65.22|67.78|65.18|0
1635817420000|2021-11-02 01:43:40|67.78|65.18|67.82|65.22|67.82|65.22|67.78|65.18|0
1635817430000|2021-11-02 01:43:50|67.8|65.2|67.78|65.18|67.8|65.2|67.78|65.18|0
1635817440000|2021-11-02 01:44:00|67.82|65.22|67.82|65.22|67.82|65.22|67.82|65.22|0
1635817500000|2021-11-02 01:45:00|67.78|65.18|67.78|65.18|67.78|65.18|67.78|65.18|0
1635817510000|2021-11-02 01:45:10|67.86|65.26|67.82|65.22|67.86|65.26|67.82|65.22|0
1635817530000|2021-11-02 01:45:30|67.78|65.18|67.82|65.22|67.82|65.22|67.78|65.18|0
1635817550000|2021-11-02 01:45:50|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635817570000|2021-11-02 01:46:10|67.82|65.22|67.82|65.22|67.86|65.26|67.82|65.22|0
1635817580000|2021-11-02 01:46:20|67.78|65.18|67.82|65.22|67.82|65.22|67.78|65.18|0
1635817600000|2021-11-02 01:46:40|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635817610000|2021-11-02 01:46:50|67.82|65.22|67.82|65.22|67.82|65.22|67.82|65.22|0
1635817640000|2021-11-02 01:47:20|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635817660000|2021-11-02 01:47:40|67.82|65.22|67.86|65.26|67.86|65.26|67.82|65.22|0
1635817670000|2021-11-02 01:47:50|67.82|65.22|67.82|65.22|67.82|65.22|67.82|65.22|0
1635817700000|2021-11-02 01:48:20|67.86|65.26|67.84|65.24|67.86|65.26|67.82|65.22|0
1635817710000|2021-11-02 01:48:30|67.86|65.26|67.9|65.3|67.9|65.3|67.86|65.26|0
1635817720000|2021-11-02 01:48:40|67.94|65.34|67.94|65.34|67.96|65.36|67.94|65.34|0
1635817730000|2021-11-02 01:48:50|67.98|65.38|67.94|65.34|67.98|65.38|67.94|65.34|0
1635817740000|2021-11-02 01:49:00|67.96|65.36|67.98|65.38|67.98|65.38|67.96|65.36|0
1635817760000|2021-11-02 01:49:20|68.02|65.42|68.02|65.42|68.02|65.42|68.02|65.42|0
1635817780000|2021-11-02 01:49:40|67.98|65.38|67.94|65.34|67.98|65.38|67.94|65.34|0
1635817800000|2021-11-02 01:50:00|67.98|65.38|68.02|65.42|68.02|65.42|67.98|65.38|0
1635817810000|2021-11-02 01:50:10|67.98|65.38|67.98|65.38|67.98|65.38|67.98|65.38|0
1635817830000|2021-11-02 01:50:30|68.02|65.42|68.02|65.42|68.02|65.42|68.02|65.42|0
1635817850000|2021-11-02 01:50:50|67.94|65.34|67.94|65.34|67.94|65.34|67.94|65.34|0
1635817860000|2021-11-02 01:51:00|67.98|65.38|67.94|65.34|67.98|65.38|67.94|65.34|0
1635817870000|2021-11-02 01:51:10|67.9|65.3|67.9|65.3|67.94|65.34|67.9|65.3|0
1635817880000|2021-11-02 01:51:20|67.86|65.26|67.9|65.3|67.9|65.3|67.86|65.26|0
1635817890000|2021-11-02 01:51:30|67.86|65.26|67.86|65.26|67.9|65.3|67.86|65.26|0
1635817900000|2021-11-02 01:51:40|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635817910000|2021-11-02 01:51:50|67.86|65.26|67.86|65.26|67.9|65.3|67.86|65.26|0
1635817920000|2021-11-02 01:52:00|67.82|65.22|67.82|65.22|67.82|65.22|67.82|65.22|0
1635817930000|2021-11-02 01:52:10|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635817940000|2021-11-02 01:52:20|67.9|65.3|67.86|65.26|67.9|65.3|67.86|65.26|0
1635817950000|2021-11-02 01:52:30|67.9|65.3|67.98|65.38|67.98|65.38|67.9|65.3|0
1635817960000|2021-11-02 01:52:40|67.94|65.34|67.94|65.34|67.94|65.34|67.94|65.34|0
1635817970000|2021-11-02 01:52:50|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635817980000|2021-11-02 01:53:00|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635818020000|2021-11-02 01:53:40|67.88|65.28|67.88|65.28|67.88|65.28|67.86|65.26|0
1635818030000|2021-11-02 01:53:50|67.86|65.26|67.9|65.3|67.9|65.3|67.86|65.26|0
1635818040000|2021-11-02 01:54:00|67.84|65.24|67.84|65.24|67.84|65.24|67.84|65.24|0
1635818050000|2021-11-02 01:54:10|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635818060000|2021-11-02 01:54:20|67.88|65.28|67.88|65.28|67.88|65.28|67.88|65.28|0
1635818070000|2021-11-02 01:54:30|67.9|65.3|67.9|65.3|67.9|65.3|67.86|65.26|0
1635818080000|2021-11-02 01:54:40|67.88|65.28|67.88|65.28|67.88|65.28|67.88|65.28|0
1635818090000|2021-11-02 01:54:50|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635818120000|2021-11-02 01:55:20|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635818140000|2021-11-02 01:55:40|67.92|65.32|67.92|65.32|67.92|65.32|67.92|65.32|0
1635818150000|2021-11-02 01:55:50|67.9|65.3|67.94|65.34|67.94|65.34|67.9|65.3|0
1635818160000|2021-11-02 01:56:00|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635818170000|2021-11-02 01:56:10|67.94|65.34|67.9|65.3|67.94|65.34|67.9|65.3|0
1635818180000|2021-11-02 01:56:20|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635818190000|2021-11-02 01:56:30|67.88|65.28|67.88|65.28|67.88|65.28|67.88|65.28|0
1635818200000|2021-11-02 01:56:40|67.9|65.3|67.9|65.3|67.9|65.3|67.88|65.28|0
1635818210000|2021-11-02 01:56:50|67.86|65.26|67.9|65.3|67.9|65.3|67.86|65.26|0
1635818220000|2021-11-02 01:57:00|67.88|65.28|67.85|65.25|67.88|65.28|67.85|65.25|0
1635818230000|2021-11-02 01:57:10|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635818250000|2021-11-02 01:57:30|67.94|65.34|67.85|65.25|67.94|65.34|67.85|65.25|0
1635818260000|2021-11-02 01:57:40|67.9|65.3|67.9|65.3|67.9|65.3|67.9|65.3|0
1635818270000|2021-11-02 01:57:50|67.88|65.28|67.85|65.25|67.88|65.28|67.85|65.25|0
1635818280000|2021-11-02 01:58:00|67.9|65.3|67.9|65.3|67.9|65.3|67.85|65.25|0
1635818290000|2021-11-02 01:58:10|67.85|65.25|67.85|65.25|67.85|65.25|67.85|65.25|0
1635818300000|2021-11-02 01:58:20|67.81|65.21|67.85|65.25|67.85|65.25|67.81|65.21|0
1635818320000|2021-11-02 01:58:40|67.88|65.28|67.9|65.3|67.9|65.3|67.88|65.28|0
1635818330000|2021-11-02 01:58:50|67.85|65.25|67.88|65.28|67.88|65.28|67.85|65.25|0
1635818340000|2021-11-02 01:59:00|67.9|65.3|67.94|65.34|67.94|65.34|67.85|65.25|0
1635818400000|2021-11-02 02:00:00|67.89|65.29|67.94|65.34|67.94|65.34|67.89|65.29|0
1635818420000|2021-11-02 02:00:20|67.89|65.29|67.89|65.29|67.89|65.29|67.89|65.29|0
1635818430000|2021-11-02 02:00:30|67.85|65.25|67.85|65.25|67.85|65.25|67.85|65.25|0
1635818450000|2021-11-02 02:00:50|67.87|65.27|67.85|65.25|67.87|65.27|67.85|65.25|0
1635818460000|2021-11-02 02:01:00|67.87|65.27|67.89|65.29|67.94|65.34|67.87|65.27|0
1635818500000|2021-11-02 02:01:40|67.85|65.25|67.85|65.25|67.85|65.25|67.85|65.25|0
1635818510000|2021-11-02 02:01:50|67.89|65.29|67.89|65.29|67.89|65.29|67.89|65.29|0
1635818530000|2021-11-02 02:02:10|67.94|65.34|67.89|65.29|67.94|65.34|67.89|65.29|0
1635818540000|2021-11-02 02:02:20|67.85|65.25|67.85|65.25|67.85|65.25|67.85|65.25|0
1635818630000|2021-11-02 02:03:50|67.89|65.29|67.85|65.25|67.89|65.29|67.85|65.25|0
1635818660000|2021-11-02 02:04:20|67.83|65.23|67.83|65.23|67.83|65.23|67.83|65.23|0
1635818670000|2021-11-02 02:04:30|67.85|65.25|67.81|65.21|67.85|65.25|67.81|65.21|0
1635818680000|2021-11-02 02:04:40|67.77|65.17|67.73|65.13|67.77|65.17|67.73|65.13|0
1635818690000|2021-11-02 02:04:50|67.77|65.17|67.73|65.13|67.81|65.21|67.73|65.13|0
1635818700000|2021-11-02 02:05:00|67.77|65.17|67.77|65.17|67.81|65.21|67.77|65.17|0
1635818750000|2021-11-02 02:05:50|67.81|65.21|67.81|65.21|67.81|65.21|67.81|65.21|0
1635818770000|2021-11-02 02:06:10|67.85|65.25|67.89|65.29|67.89|65.29|67.85|65.25|0
1635818800000|2021-11-02 02:06:40|67.85|65.25|67.85|65.25|67.85|65.25|67.85|65.25|0
1635818840000|2021-11-02 02:07:20|67.89|65.29|67.89|65.29|67.89|65.29|67.89|65.29|0
1635818850000|2021-11-02 02:07:30|67.93|65.33|67.97|65.37|67.97|65.37|67.93|65.33|0
1635818860000|2021-11-02 02:07:40|67.93|65.33|67.93|65.33|67.93|65.33|67.93|65.33|0
1635818880000|2021-11-02 02:08:00|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635818920000|2021-11-02 02:08:40|68.02|65.42|68.04|65.44|68.06|65.46|68.02|65.42|0
1635818930000|2021-11-02 02:08:50|68.06|65.46|68.06|65.46|68.06|65.46|68.06|65.46|0
1635818940000|2021-11-02 02:09:00|68.02|65.42|68.06|65.46|68.06|65.46|68.01|65.41|0
1635818950000|2021-11-02 02:09:10|68.1|65.5|68.1|65.5|68.1|65.5|68.1|65.5|0
1635818970000|2021-11-02 02:09:30|68.06|65.46|68.06|65.46|68.06|65.46|68.06|65.46|0
1635819000000|2021-11-02 02:10:00|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635819010000|2021-11-02 02:10:10|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635819030000|2021-11-02 02:10:30|67.93|65.33|67.93|65.33|67.93|65.33|67.93|65.33|0
1635819060000|2021-11-02 02:11:00|67.91|65.31|67.97|65.37|67.97|65.37|67.91|65.31|0
1635819070000|2021-11-02 02:11:10|67.93|65.33|67.93|65.33|67.93|65.33|67.93|65.33|0
1635819100000|2021-11-02 02:11:40|67.89|65.29|67.93|65.33|67.93|65.33|67.89|65.29|0
1635819140000|2021-11-02 02:12:20|67.89|65.29|67.89|65.29|67.89|65.29|67.89|65.29|0
1635819170000|2021-11-02 02:12:50|67.93|65.33|67.93|65.33|67.93|65.33|67.93|65.33|0
1635819180000|2021-11-02 02:13:00|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635819190000|2021-11-02 02:13:10|68.01|65.41|67.99|65.39|68.01|65.41|67.99|65.39|0
1635819200000|2021-11-02 02:13:20|67.97|65.37|68.01|65.41|68.01|65.41|67.97|65.37|0
1635819260000|2021-11-02 02:14:20|68.05|65.45|68.05|65.45|68.05|65.45|68.03|65.43|0
1635819270000|2021-11-02 02:14:30|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635819280000|2021-11-02 02:14:40|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635819320000|2021-11-02 02:15:20|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635819370000|2021-11-02 02:16:10|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635819420000|2021-11-02 02:17:00|67.93|65.33|67.93|65.33|67.93|65.33|67.93|65.33|0
1635819430000|2021-11-02 02:17:10|67.91|65.31|67.93|65.33|67.93|65.33|67.91|65.31|0
1635819440000|2021-11-02 02:17:20|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635819460000|2021-11-02 02:17:40|68.01|65.41|67.99|65.39|68.01|65.41|67.97|65.37|0
1635819470000|2021-11-02 02:17:50|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635819480000|2021-11-02 02:18:00|68.05|65.45|68.03|65.43|68.05|65.45|68.03|65.43|0
1635819490000|2021-11-02 02:18:10|68.01|65.41|68.03|65.43|68.03|65.43|68.01|65.41|0
1635819500000|2021-11-02 02:18:20|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635819520000|2021-11-02 02:18:40|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635819540000|2021-11-02 02:19:00|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635819560000|2021-11-02 02:19:20|68.01|65.41|68.09|65.49|68.09|65.49|68.01|65.41|0
1635819570000|2021-11-02 02:19:30|68.05|65.45|68.07|65.47|68.07|65.47|68.05|65.45|0
1635819580000|2021-11-02 02:19:40|68.09|65.49|68.09|65.49|68.11|65.51|68.09|65.49|0
1635819620000|2021-11-02 02:20:20|68.11|65.51|68.09|65.49|68.11|65.51|68.09|65.49|0
1635819650000|2021-11-02 02:20:50|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635819670000|2021-11-02 02:21:10|68.09|65.49|68.09|65.49|68.09|65.49|68.09|65.49|0
1635819680000|2021-11-02 02:21:20|68.07|65.47|68.07|65.47|68.07|65.47|68.07|65.47|0
1635819690000|2021-11-02 02:21:30|68.09|65.49|68.09|65.49|68.09|65.49|68.09|65.49|0
1635819710000|2021-11-02 02:21:50|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635819740000|2021-11-02 02:22:20|68.09|65.49|68.05|65.45|68.09|65.49|68.05|65.45|0
1635819760000|2021-11-02 02:22:40|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635819770000|2021-11-02 02:22:50|68.05|65.45|68.05|65.45|68.09|65.49|68.05|65.45|0
1635819780000|2021-11-02 02:23:00|68.07|65.47|68.09|65.49|68.09|65.49|68.07|65.47|0
1635819790000|2021-11-02 02:23:10|68.13|65.53|68.13|65.53|68.13|65.53|68.13|65.53|0
1635819820000|2021-11-02 02:23:40|68.09|65.49|68.09|65.49|68.09|65.49|68.09|65.49|0
1635819880000|2021-11-02 02:24:40|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635819890000|2021-11-02 02:24:50|68.09|65.49|68.05|65.45|68.09|65.49|68.05|65.45|0
1635819910000|2021-11-02 02:25:10|68.03|65.43|68.03|65.43|68.05|65.45|68.03|65.43|0
1635819920000|2021-11-02 02:25:20|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635819930000|2021-11-02 02:25:30|68.01|65.41|68.03|65.43|68.03|65.43|68.01|65.41|0
1635819940000|2021-11-02 02:25:40|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635819960000|2021-11-02 02:26:00|67.97|65.37|68.01|65.41|68.01|65.41|67.97|65.37|0
1635820050000|2021-11-02 02:27:30|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635820080000|2021-11-02 02:28:00|68.01|65.41|67.97|65.37|68.01|65.41|67.97|65.37|0
1635820090000|2021-11-02 02:28:10|68.01|65.41|67.97|65.37|68.01|65.41|67.97|65.37|0
1635820100000|2021-11-02 02:28:20|68.01|65.41|68.05|65.45|68.05|65.45|68.01|65.41|0
1635820110000|2021-11-02 02:28:30|68.01|65.41|68.03|65.43|68.03|65.43|68.01|65.41|0
1635820120000|2021-11-02 02:28:40|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635820180000|2021-11-02 02:29:40|68.05|65.45|68.05|65.45|68.05|65.45|68.01|65.41|0
1635820200000|2021-11-02 02:30:00|68.09|65.49|68.09|65.49|68.13|65.53|68.09|65.49|0
1635820210000|2021-11-02 02:30:10|68.13|65.53|68.13|65.53|68.13|65.53|68.13|65.53|0
1635820230000|2021-11-02 02:30:30|68.15|65.55|68.13|65.53|68.17|65.57|68.13|65.53|0
1635820240000|2021-11-02 02:30:40|68.17|65.57|68.17|65.57|68.21|65.61|68.17|65.57|0
1635820250000|2021-11-02 02:30:50|68.19|65.59|68.17|65.57|68.21|65.61|68.17|65.57|0
1635820260000|2021-11-02 02:31:00|68.21|65.61|68.21|65.61|68.21|65.61|68.21|65.61|0
1635820270000|2021-11-02 02:31:10|68.25|65.65|68.25|65.65|68.25|65.65|68.25|65.65|0
1635820280000|2021-11-02 02:31:20|68.28|65.68|68.3|65.7|68.34|65.74|68.28|65.68|0
1635820290000|2021-11-02 02:31:30|68.34|65.74|68.34|65.74|68.34|65.74|68.34|65.74|0
1635820310000|2021-11-02 02:31:50|68.38|65.78|68.42|65.82|68.42|65.82|68.38|65.78|0
1635820320000|2021-11-02 02:32:00|68.38|65.78|68.38|65.78|68.38|65.78|68.38|65.78|0
1635820330000|2021-11-02 02:32:10|68.4|65.8|68.38|65.78|68.4|65.8|68.38|65.78|0
1635820340000|2021-11-02 02:32:20|68.42|65.82|68.38|65.78|68.42|65.82|68.38|65.78|0
1635820370000|2021-11-02 02:32:50|68.42|65.82|68.42|65.82|68.42|65.82|68.42|65.82|0
1635820380000|2021-11-02 02:33:00|68.38|65.78|68.42|65.82|68.42|65.82|68.38|65.78|0
1635820410000|2021-11-02 02:33:30|68.38|65.78|68.38|65.78|68.38|65.78|68.38|65.78|0
1635820420000|2021-11-02 02:33:40|68.42|65.82|68.42|65.82|68.42|65.82|68.42|65.82|0
1635820430000|2021-11-02 02:33:50|68.46|65.86|68.46|65.86|68.46|65.86|68.46|65.86|0
1635820450000|2021-11-02 02:34:10|68.42|65.82|68.42|65.82|68.42|65.82|68.42|65.82|0
1635820460000|2021-11-02 02:34:20|68.46|65.86|68.46|65.86|68.46|65.86|68.46|65.86|0
1635820490000|2021-11-02 02:34:50|68.42|65.82|68.42|65.82|68.46|65.86|68.42|65.82|0
1635820510000|2021-11-02 02:35:10|68.46|65.86|68.42|65.82|68.46|65.86|68.42|65.82|0
1635820530000|2021-11-02 02:35:30|68.44|65.84|68.42|65.82|68.44|65.84|68.42|65.82|0
1635820540000|2021-11-02 02:35:40|68.46|65.86|68.5|65.9|68.5|65.9|68.46|65.86|0
1635820560000|2021-11-02 02:36:00|68.46|65.86|68.42|65.82|68.46|65.86|68.42|65.82|0
1635820580000|2021-11-02 02:36:20|68.38|65.78|68.38|65.78|68.4|65.8|68.38|65.78|0
1635820650000|2021-11-02 02:37:30|68.42|65.82|68.42|65.82|68.42|65.82|68.42|65.82|0
1635820670000|2021-11-02 02:37:50|68.38|65.78|68.38|65.78|68.38|65.78|68.38|65.78|0
1635820700000|2021-11-02 02:38:20|68.33|65.73|68.33|65.73|68.33|65.73|68.33|65.73|0
1635820780000|2021-11-02 02:39:40|68.29|65.69|68.29|65.69|68.29|65.69|68.29|65.69|0
1635820790000|2021-11-02 02:39:50|68.33|65.73|68.29|65.69|68.33|65.73|68.29|65.69|0
1635820800000|2021-11-02 02:40:00|68.33|65.73|68.29|65.69|68.33|65.73|68.29|65.69|0
1635820810000|2021-11-02 02:40:10|68.33|65.73|68.33|65.73|68.33|65.73|68.33|65.73|0
1635820820000|2021-11-02 02:40:20|68.35|65.75|68.37|65.77|68.37|65.77|68.35|65.75|0
1635820830000|2021-11-02 02:40:30|68.4|65.8|68.42|65.82|68.46|65.86|68.4|65.8|0
1635820840000|2021-11-02 02:40:40|68.46|65.86|68.5|65.9|68.5|65.9|68.46|65.86|0
1635820860000|2021-11-02 02:41:00|68.46|65.86|68.46|65.86|68.46|65.86|68.46|65.86|0
1635820870000|2021-11-02 02:41:10|68.42|65.82|68.37|65.77|68.42|65.82|68.37|65.77|0
1635820880000|2021-11-02 02:41:20|68.33|65.73|68.33|65.73|68.37|65.77|68.33|65.73|0
1635820890000|2021-11-02 02:41:30|68.37|65.77|68.37|65.77|68.37|65.77|68.37|65.77|0
1635820900000|2021-11-02 02:41:40|68.33|65.73|68.37|65.77|68.37|65.77|68.33|65.73|0
1635820910000|2021-11-02 02:41:50|68.4|65.8|68.4|65.8|68.4|65.8|68.4|65.8|0
1635820920000|2021-11-02 02:42:00|68.42|65.82|68.42|65.82|68.42|65.82|68.42|65.82|0
1635820930000|2021-11-02 02:42:10|68.4|65.8|68.37|65.77|68.4|65.8|68.37|65.77|0
1635820960000|2021-11-02 02:42:40|68.41|65.81|68.41|65.81|68.41|65.81|68.41|65.81|0
1635820970000|2021-11-02 02:42:50|68.37|65.77|68.37|65.77|68.37|65.77|68.37|65.77|0
1635820980000|2021-11-02 02:43:00|68.46|65.86|68.46|65.86|68.46|65.86|68.46|65.86|0
1635821000000|2021-11-02 02:43:20|68.39|65.79|68.33|65.73|68.39|65.79|68.33|65.73|0
1635821020000|2021-11-02 02:43:40|68.37|65.77|68.37|65.77|68.37|65.77|68.37|65.77|0
1635821040000|2021-11-02 02:44:00|68.41|65.81|68.41|65.81|68.41|65.81|68.41|65.81|0
1635821080000|2021-11-02 02:44:40|68.46|65.86|68.41|65.81|68.46|65.86|68.41|65.81|0
1635821090000|2021-11-02 02:44:50|68.46|65.86|68.41|65.81|68.46|65.86|68.41|65.81|0
1635821100000|2021-11-02 02:45:00|68.44|65.84|68.41|65.81|68.44|65.84|68.41|65.81|0
1635821110000|2021-11-02 02:45:10|68.46|65.86|68.5|65.9|68.5|65.9|68.46|65.86|0
1635821120000|2021-11-02 02:45:20|68.46|65.86|68.46|65.86|68.48|65.88|68.46|65.86|0
1635821130000|2021-11-02 02:45:30|68.5|65.9|68.5|65.9|68.5|65.9|68.5|65.9|0
1635821140000|2021-11-02 02:45:40|68.46|65.86|68.45|65.85|68.46|65.86|68.45|65.85|0
1635821160000|2021-11-02 02:46:00|68.43|65.83|68.41|65.81|68.45|65.85|68.41|65.81|0
1635821180000|2021-11-02 02:46:20|68.45|65.85|68.41|65.81|68.45|65.85|68.41|65.81|0
1635821210000|2021-11-02 02:46:50|68.37|65.77|68.41|65.81|68.41|65.81|68.37|65.77|0
1635821230000|2021-11-02 02:47:10|68.37|65.77|68.37|65.77|68.37|65.77|68.37|65.77|0
1635821240000|2021-11-02 02:47:20|68.41|65.81|68.37|65.77|68.41|65.81|68.37|65.77|0
1635821250000|2021-11-02 02:47:30|68.41|65.81|68.41|65.81|68.41|65.81|68.41|65.81|0
1635821260000|2021-11-02 02:47:40|68.37|65.77|68.41|65.81|68.41|65.81|68.37|65.77|0
1635821270000|2021-11-02 02:47:50|68.37|65.77|68.37|65.77|68.37|65.77|68.37|65.77|0
1635821280000|2021-11-02 02:48:00|68.41|65.81|68.41|65.81|68.41|65.81|68.41|65.81|0
1635821300000|2021-11-02 02:48:20|68.37|65.77|68.41|65.81|68.41|65.81|68.37|65.77|0
1635821330000|2021-11-02 02:48:50|68.45|65.85|68.41|65.81|68.45|65.85|68.41|65.81|0
1635821340000|2021-11-02 02:49:00|68.45|65.85|68.41|65.81|68.45|65.85|68.41|65.81|0
1635821350000|2021-11-02 02:49:10|68.45|65.85|68.45|65.85|68.45|65.85|68.45|65.85|0
1635821360000|2021-11-02 02:49:20|68.43|65.83|68.45|65.85|68.45|65.85|68.41|65.81|0
1635821390000|2021-11-02 02:49:50|68.41|65.81|68.45|65.85|68.45|65.85|68.41|65.81|0
1635821400000|2021-11-02 02:50:00|68.41|65.81|68.45|65.85|68.45|65.85|68.41|65.81|0
1635821410000|2021-11-02 02:50:10|68.41|65.81|68.41|65.81|68.41|65.81|68.41|65.81|0
1635821440000|2021-11-02 02:50:40|68.39|65.79|68.37|65.77|68.39|65.79|68.37|65.77|0
1635821450000|2021-11-02 02:50:50|68.41|65.81|68.41|65.81|68.41|65.81|68.41|65.81|0
1635821460000|2021-11-02 02:51:00|68.45|65.85|68.45|65.85|68.45|65.85|68.45|65.85|0
1635821510000|2021-11-02 02:51:50|68.49|65.89|68.49|65.89|68.49|65.89|68.49|65.89|0
1635821520000|2021-11-02 02:52:00|68.45|65.85|68.45|65.85|68.45|65.85|68.45|65.85|0
1635821530000|2021-11-02 02:52:10|68.47|65.87|68.45|65.85|68.49|65.89|68.45|65.85|0
1635821540000|2021-11-02 02:52:20|68.49|65.89|68.45|65.85|68.49|65.89|68.45|65.85|0
1635821550000|2021-11-02 02:52:30|68.49|65.89|68.45|65.85|68.49|65.89|68.45|65.85|0
1635821560000|2021-11-02 02:52:40|68.49|65.89|68.49|65.89|68.49|65.89|68.49|65.89|0
1635821570000|2021-11-02 02:52:50|68.45|65.85|68.45|65.85|68.47|65.87|68.45|65.85|0
1635821580000|2021-11-02 02:53:00|68.47|65.87|68.45|65.85|68.49|65.89|68.45|65.85|0
1635821590000|2021-11-02 02:53:10|68.49|65.89|68.49|65.89|68.49|65.89|68.49|65.89|0
1635821600000|2021-11-02 02:53:20|68.45|65.85|68.49|65.89|68.49|65.89|68.45|65.85|0
1635821610000|2021-11-02 02:53:30|68.47|65.87|68.45|65.85|68.47|65.87|68.45|65.85|0
1635821630000|2021-11-02 02:53:50|68.49|65.89|68.49|65.89|68.49|65.89|68.49|65.89|0
1635821650000|2021-11-02 02:54:10|68.45|65.85|68.45|65.85|68.45|65.85|68.45|65.85|0
1635821680000|2021-11-02 02:54:40|68.49|65.89|68.49|65.89|68.49|65.89|68.49|65.89|0
1635821720000|2021-11-02 02:55:20|68.45|65.85|68.45|65.85|68.45|65.85|68.45|65.85|0
1635821740000|2021-11-02 02:55:40|68.41|65.81|68.45|65.85|68.45|65.85|68.41|65.81|0
1635821750000|2021-11-02 02:55:50|68.43|65.83|68.45|65.85|68.45|65.85|68.41|65.81|0
1635821760000|2021-11-02 02:56:00|68.41|65.81|68.41|65.81|68.41|65.81|68.41|65.81|0
1635821800000|2021-11-02 02:56:40|68.45|65.85|68.45|65.85|68.45|65.85|68.45|65.85|0
1635821820000|2021-11-02 02:57:00|68.49|65.89|68.49|65.89|68.49|65.89|68.49|65.89|0
1635821830000|2021-11-02 02:57:10|68.45|65.85|68.45|65.85|68.45|65.85|68.45|65.85|0
1635821860000|2021-11-02 02:57:40|68.49|65.89|68.49|65.89|68.49|65.89|68.49|65.89|0
1635821890000|2021-11-02 02:58:10|68.45|65.85|68.45|65.85|68.45|65.85|68.45|65.85|0
1635821930000|2021-11-02 02:58:50|68.41|65.81|68.41|65.81|68.41|65.81|68.41|65.81|0
1635821940000|2021-11-02 02:59:00|68.37|65.77|68.41|65.81|68.41|65.81|68.37|65.77|0
1635821990000|2021-11-02 02:59:50|68.45|65.85|68.43|65.83|68.45|65.85|68.43|65.83|0
1635822000000|2021-11-02 03:00:00|68.41|65.81|68.43|65.83|68.45|65.85|68.41|65.81|0
1635822010000|2021-11-02 03:00:10|68.41|65.81|68.37|65.77|68.41|65.81|68.37|65.77|0
1635822020000|2021-11-02 03:00:20|68.41|65.81|68.41|65.81|68.41|65.81|68.41|65.81|0
1635822130000|2021-11-02 03:02:10|68.36|65.76|68.36|65.76|68.36|65.76|68.36|65.76|0
1635822150000|2021-11-02 03:02:30|68.41|65.81|68.36|65.76|68.41|65.81|68.36|65.76|0
1635822200000|2021-11-02 03:03:20|68.32|65.72|68.32|65.72|68.32|65.72|68.32|65.72|0
1635822230000|2021-11-02 03:03:50|68.28|65.68|68.24|65.64|68.28|65.68|68.24|65.64|0
1635822260000|2021-11-02 03:04:20|68.28|65.68|68.28|65.68|68.28|65.68|68.26|65.66|0
1635822270000|2021-11-02 03:04:30|68.24|65.64|68.24|65.64|68.24|65.64|68.24|65.64|0
1635822280000|2021-11-02 03:04:40|68.28|65.68|68.24|65.64|68.28|65.68|68.24|65.64|0
1635822300000|2021-11-02 03:05:00|68.26|65.66|68.24|65.64|68.26|65.66|68.24|65.64|0
1635822310000|2021-11-02 03:05:10|68.28|65.68|68.28|65.68|68.28|65.68|68.28|65.68|0
1635822320000|2021-11-02 03:05:20|68.26|65.66|68.24|65.64|68.26|65.66|68.24|65.64|0
1635822330000|2021-11-02 03:05:30|68.28|65.68|68.24|65.64|68.28|65.68|68.24|65.64|0
1635822350000|2021-11-02 03:05:50|68.2|65.6|68.24|65.64|68.24|65.64|68.2|65.6|0
1635822400000|2021-11-02 03:06:40|68.2|65.6|68.2|65.6|68.2|65.6|68.2|65.6|0
1635822410000|2021-11-02 03:06:50|68.24|65.64|68.24|65.64|68.24|65.64|68.24|65.64|0
1635822450000|2021-11-02 03:07:30|68.28|65.68|68.24|65.64|68.28|65.68|68.24|65.64|0
1635822610000|2021-11-02 03:10:10|68.28|65.68|68.28|65.68|68.28|65.68|68.28|65.68|0
1635822640000|2021-11-02 03:10:40|68.32|65.72|68.4|65.8|68.4|65.8|68.32|65.72|0
1635822650000|2021-11-02 03:10:50|68.36|65.76|68.44|65.84|68.44|65.84|68.36|65.76|0
1635822670000|2021-11-02 03:11:10|68.49|65.89|68.49|65.89|68.49|65.89|68.49|65.89|0
1635822680000|2021-11-02 03:11:20|68.53|65.93|68.53|65.93|68.53|65.93|68.53|65.93|0
1635822690000|2021-11-02 03:11:30|68.57|65.97|68.57|65.97|68.57|65.97|68.57|65.97|0
1635822700000|2021-11-02 03:11:40|68.61|66.01|68.65|66.05|68.65|66.05|68.61|66.01|0
1635822710000|2021-11-02 03:11:50|68.61|66.01|68.57|65.97|68.61|66.01|68.55|65.95|0
1635822730000|2021-11-02 03:12:10|68.61|66.01|68.57|65.97|68.61|66.01|68.57|65.97|0
1635822750000|2021-11-02 03:12:30|68.53|65.93|68.57|65.97|68.57|65.97|68.53|65.93|0
1635822760000|2021-11-02 03:12:40|68.53|65.93|68.53|65.93|68.53|65.93|68.53|65.93|0
1635822770000|2021-11-02 03:12:50|68.57|65.97|68.57|65.97|68.57|65.97|68.57|65.97|0
1635822800000|2021-11-02 03:13:20|68.53|65.93|68.53|65.93|68.53|65.93|68.53|65.93|0
1635822830000|2021-11-02 03:13:50|68.48|65.88|68.48|65.88|68.48|65.88|68.48|65.88|0
1635822850000|2021-11-02 03:14:10|68.44|65.84|68.44|65.84|68.44|65.84|68.44|65.84|0
1635822860000|2021-11-02 03:14:20|68.48|65.88|68.48|65.88|68.48|65.88|68.48|65.88|0
1635822870000|2021-11-02 03:14:30|68.46|65.86|68.46|65.86|68.48|65.88|68.44|65.84|0
1635822880000|2021-11-02 03:14:40|68.44|65.84|68.48|65.88|68.48|65.88|68.44|65.84|0
1635822900000|2021-11-02 03:15:00|68.53|65.93|68.48|65.88|68.53|65.93|68.48|65.88|0
1635822910000|2021-11-02 03:15:10|68.44|65.84|68.48|65.88|68.48|65.88|68.44|65.84|0
1635822920000|2021-11-02 03:15:20|68.44|65.84|68.44|65.84|68.46|65.86|68.44|65.84|0
1635822940000|2021-11-02 03:15:40|68.4|65.8|68.4|65.8|68.4|65.8|68.4|65.8|0
1635822950000|2021-11-02 03:15:50|68.44|65.84|68.44|65.84|68.44|65.84|68.44|65.84|0
1635822990000|2021-11-02 03:16:30|68.42|65.82|68.42|65.82|68.42|65.82|68.42|65.82|0
1635823000000|2021-11-02 03:16:40|68.4|65.8|68.4|65.8|68.4|65.8|68.4|65.8|0
1635823040000|2021-11-02 03:17:20|68.44|65.84|68.44|65.84|68.44|65.84|68.44|65.84|0
1635823050000|2021-11-02 03:17:30|68.46|65.86|68.48|65.88|68.48|65.88|68.46|65.86|0
1635823060000|2021-11-02 03:17:40|68.52|65.92|68.48|65.88|68.52|65.92|68.48|65.88|0
1635823070000|2021-11-02 03:17:50|68.52|65.92|68.48|65.88|68.52|65.92|68.48|65.88|0
1635823080000|2021-11-02 03:18:00|68.52|65.92|68.52|65.92|68.52|65.92|68.52|65.92|0
1635823090000|2021-11-02 03:18:10|68.57|65.97|68.57|65.97|68.57|65.97|68.57|65.97|0
1635823130000|2021-11-02 03:18:50|68.61|66.01|68.61|66.01|68.61|66.01|68.61|66.01|0
1635823140000|2021-11-02 03:19:00|68.65|66.05|68.65|66.05|68.65|66.05|68.65|66.05|0
1635823160000|2021-11-02 03:19:20|68.61|66.01|68.61|66.01|68.65|66.05|68.61|66.01|0
1635823190000|2021-11-02 03:19:50|68.65|66.05|68.65|66.05|68.65|66.05|68.65|66.05|0
1635823200000|2021-11-02 03:20:00|68.61|66.01|68.61|66.01|68.61|66.01|68.61|66.01|0
1635823220000|2021-11-02 03:20:20|68.56|65.96|68.61|66.01|68.61|66.01|68.56|65.96|0
1635823260000|2021-11-02 03:21:00|68.65|66.05|68.65|66.05|68.65|66.05|68.61|66.01|0
1635823270000|2021-11-02 03:21:10|68.69|66.09|68.69|66.09|68.69|66.09|68.69|66.09|0
1635823280000|2021-11-02 03:21:20|68.73|66.13|68.73|66.13|68.77|66.17|68.73|66.13|0
1635823290000|2021-11-02 03:21:30|68.77|66.17|68.77|66.17|68.77|66.17|68.77|66.17|0
1635823300000|2021-11-02 03:21:40|68.75|66.15|68.73|66.13|68.75|66.15|68.73|66.13|0
1635823310000|2021-11-02 03:21:50|68.71|66.11|68.71|66.11|68.71|66.11|68.71|66.11|0
1635823320000|2021-11-02 03:22:00|68.69|66.09|68.69|66.09|68.69|66.09|68.69|66.09|0
1635823330000|2021-11-02 03:22:10|68.67|66.07|68.69|66.09|68.69|66.09|68.67|66.07|0
1635823350000|2021-11-02 03:22:30|68.73|66.13|68.73|66.13|68.73|66.13|68.73|66.13|0
1635823360000|2021-11-02 03:22:40|68.75|66.15|68.75|66.15|68.75|66.15|68.75|66.15|0
1635823370000|2021-11-02 03:22:50|68.73|66.13|68.73|66.13|68.77|66.17|68.73|66.13|0
1635823380000|2021-11-02 03:23:00|68.77|66.17|68.77|66.17|68.77|66.17|68.77|66.17|0
1635823390000|2021-11-02 03:23:10|68.73|66.13|68.73|66.13|68.73|66.13|68.73|66.13|0
1635823410000|2021-11-02 03:23:30|68.69|66.09|68.73|66.13|68.73|66.13|68.69|66.09|0
1635823420000|2021-11-02 03:23:40|68.69|66.09|68.69|66.09|68.69|66.09|68.69|66.09|0
1635823440000|2021-11-02 03:24:00|68.65|66.05|68.65|66.05|68.65|66.05|68.65|66.05|0
1635823450000|2021-11-02 03:24:10|68.6|66|68.65|66.05|68.65|66.05|68.6|66|0
1635823470000|2021-11-02 03:24:30|68.6|66|68.6|66|68.6|66|68.6|66|0
1635823490000|2021-11-02 03:24:50|68.56|65.96|68.56|65.96|68.56|65.96|68.56|65.96|0
1635823500000|2021-11-02 03:25:00|68.6|66|68.56|65.96|68.6|66|68.56|65.96|0
1635823520000|2021-11-02 03:25:20|68.6|66|68.56|65.96|68.6|66|68.56|65.96|0
1635823530000|2021-11-02 03:25:30|68.6|66|68.6|66|68.6|66|68.6|66|0
1635823580000|2021-11-02 03:26:20|68.65|66.05|68.65|66.05|68.65|66.05|68.65|66.05|0
1635823590000|2021-11-02 03:26:30|68.6|66|68.6|66|68.6|66|68.6|66|0
1635823620000|2021-11-02 03:27:00|68.64|66.04|68.64|66.04|68.64|66.04|68.64|66.04|0
1635823630000|2021-11-02 03:27:10|68.6|66|68.6|66|68.6|66|68.6|66|0
1635823640000|2021-11-02 03:27:20|68.62|66.02|68.62|66.02|68.62|66.02|68.62|66.02|0
1635823650000|2021-11-02 03:27:30|68.64|66.04|68.64|66.04|68.64|66.04|68.64|66.04|0
1635823670000|2021-11-02 03:27:50|68.62|66.02|68.6|66|68.62|66.02|68.6|66|0
1635823680000|2021-11-02 03:28:00|68.56|65.96|68.6|66|68.6|66|68.56|65.96|0
1635823700000|2021-11-02 03:28:20|68.56|65.96|68.58|65.98|68.58|65.98|68.56|65.96|0
1635823710000|2021-11-02 03:28:30|68.56|65.96|68.56|65.96|68.56|65.96|68.56|65.96|0
1635823720000|2021-11-02 03:28:40|68.58|65.98|68.56|65.96|68.58|65.98|68.56|65.96|0
1635823750000|2021-11-02 03:29:10|68.52|65.92|68.56|65.96|68.56|65.96|68.52|65.92|0
1635823760000|2021-11-02 03:29:20|68.52|65.92|68.52|65.92|68.52|65.92|68.52|65.92|0
1635823770000|2021-11-02 03:29:30|68.54|65.94|68.52|65.92|68.54|65.94|68.52|65.92|0
1635823780000|2021-11-02 03:29:40|68.54|65.94|68.56|65.96|68.56|65.96|68.52|65.92|0
1635823800000|2021-11-02 03:30:00|68.52|65.92|68.48|65.88|68.52|65.92|68.48|65.88|0
1635823820000|2021-11-02 03:30:20|68.5|65.9|68.5|65.9|68.5|65.9|68.5|65.9|0
1635823830000|2021-11-02 03:30:30|68.48|65.88|68.56|65.96|68.6|66|68.48|65.88|0
1635823840000|2021-11-02 03:30:40|68.52|65.92|68.56|65.96|68.56|65.96|68.52|65.92|0
1635823850000|2021-11-02 03:30:50|68.52|65.92|68.56|65.96|68.56|65.96|68.52|65.92|0
1635823870000|2021-11-02 03:31:10|68.52|65.92|68.52|65.92|68.52|65.92|68.48|65.88|0
1635823890000|2021-11-02 03:31:30|68.56|65.96|68.46|65.86|68.56|65.96|68.46|65.86|0
1635823900000|2021-11-02 03:31:40|68.43|65.83|68.48|65.88|68.52|65.92|68.43|65.83|0
1635823910000|2021-11-02 03:31:50|68.52|65.92|68.48|65.88|68.52|65.92|68.48|65.88|0
1635823920000|2021-11-02 03:32:00|68.52|65.92|68.52|65.92|68.52|65.92|68.52|65.92|0
1635823930000|2021-11-02 03:32:10|68.56|65.96|68.56|65.96|68.56|65.96|68.52|65.92|0
1635823940000|2021-11-02 03:32:20|68.54|65.94|68.56|65.96|68.56|65.96|68.52|65.92|0
1635823950000|2021-11-02 03:32:30|68.52|65.92|68.52|65.92|68.52|65.92|68.48|65.88|0
1635823960000|2021-11-02 03:32:40|68.48|65.88|68.48|65.88|68.48|65.88|68.48|65.88|0
1635823980000|2021-11-02 03:33:00|68.43|65.83|68.43|65.83|68.43|65.83|68.43|65.83|0
1635823990000|2021-11-02 03:33:10|68.48|65.88|68.48|65.88|68.48|65.88|68.48|65.88|0
1635824000000|2021-11-02 03:33:20|68.43|65.83|68.43|65.83|68.43|65.83|68.43|65.83|0
1635824040000|2021-11-02 03:34:00|68.47|65.87|68.52|65.92|68.52|65.92|68.47|65.87|0
1635824050000|2021-11-02 03:34:10|68.47|65.87|68.47|65.87|68.47|65.87|68.47|65.87|0
1635824060000|2021-11-02 03:34:20|68.52|65.92|68.52|65.92|68.52|65.92|68.52|65.92|0
1635824080000|2021-11-02 03:34:40|68.56|65.96|68.52|65.92|68.56|65.96|68.52|65.92|0
1635824090000|2021-11-02 03:34:50|68.56|65.96|68.52|65.92|68.56|65.96|68.52|65.92|0
1635824100000|2021-11-02 03:35:00|68.56|65.96|68.56|65.96|68.56|65.96|68.56|65.96|0
1635824110000|2021-11-02 03:35:10|68.54|65.94|68.56|65.96|68.56|65.96|68.54|65.94|0
1635824120000|2021-11-02 03:35:20|68.52|65.92|68.47|65.87|68.52|65.92|68.47|65.87|0
1635824140000|2021-11-02 03:35:40|68.52|65.92|68.52|65.92|68.54|65.94|68.52|65.92|0
1635824150000|2021-11-02 03:35:50|68.56|65.96|68.56|65.96|68.56|65.96|68.56|65.96|0
1635824170000|2021-11-02 03:36:10|68.52|65.92|68.47|65.87|68.52|65.92|68.47|65.87|0
1635824220000|2021-11-02 03:37:00|68.43|65.83|68.47|65.87|68.47|65.87|68.43|65.83|0
1635824230000|2021-11-02 03:37:10|68.43|65.83|68.43|65.83|68.43|65.83|68.43|65.83|0
1635824240000|2021-11-02 03:37:20|68.35|65.75|68.39|65.79|68.39|65.79|68.35|65.75|0
1635824280000|2021-11-02 03:38:00|68.37|65.77|68.37|65.77|68.37|65.77|68.37|65.77|0
1635824290000|2021-11-02 03:38:10|68.35|65.75|68.39|65.79|68.39|65.79|68.35|65.75|0
1635824300000|2021-11-02 03:38:20|68.37|65.77|68.39|65.79|68.39|65.79|68.37|65.77|0
1635824380000|2021-11-02 03:39:40|68.35|65.75|68.35|65.75|68.35|65.75|68.35|65.75|0
1635824410000|2021-11-02 03:40:10|68.31|65.71|68.35|65.75|68.35|65.75|68.31|65.71|0
1635824420000|2021-11-02 03:40:20|68.31|65.71|68.31|65.71|68.31|65.71|68.31|65.71|0
1635824430000|2021-11-02 03:40:30|68.35|65.75|68.35|65.75|68.35|65.75|68.35|65.75|0
1635824440000|2021-11-02 03:40:40|68.39|65.79|68.35|65.75|68.39|65.79|68.35|65.75|0
1635824450000|2021-11-02 03:40:50|68.37|65.77|68.39|65.79|68.39|65.79|68.37|65.77|0
1635824460000|2021-11-02 03:41:00|68.37|65.77|68.35|65.75|68.37|65.77|68.35|65.75|0
1635824490000|2021-11-02 03:41:30|68.39|65.79|68.39|65.79|68.39|65.79|68.39|65.79|0
1635824510000|2021-11-02 03:41:50|68.35|65.75|68.39|65.79|68.39|65.79|68.35|65.75|0
1635824520000|2021-11-02 03:42:00|68.35|65.75|68.35|65.75|68.35|65.75|68.35|65.75|0
1635824530000|2021-11-02 03:42:10|68.39|65.79|68.39|65.79|68.39|65.79|68.39|65.79|0
1635824640000|2021-11-02 03:44:00|68.35|65.75|68.39|65.79|68.39|65.79|68.35|65.75|0
1635824720000|2021-11-02 03:45:20|68.41|65.81|68.41|65.81|68.41|65.81|68.39|65.79|0
1635824730000|2021-11-02 03:45:30|68.43|65.83|68.43|65.83|68.43|65.83|68.43|65.83|0
1635824800000|2021-11-02 03:46:40|68.41|65.81|68.43|65.83|68.43|65.83|68.39|65.79|0
1635824810000|2021-11-02 03:46:50|68.41|65.81|68.47|65.87|68.47|65.87|68.41|65.81|0
1635824820000|2021-11-02 03:47:00|68.43|65.83|68.47|65.87|68.47|65.87|68.43|65.83|0
1635824890000|2021-11-02 03:48:10|68.45|65.85|68.43|65.83|68.45|65.85|68.43|65.83|0
1635824900000|2021-11-02 03:48:20|68.47|65.87|68.47|65.87|68.47|65.87|68.47|65.87|0
1635824910000|2021-11-02 03:48:30|68.45|65.85|68.43|65.83|68.45|65.85|68.43|65.83|0
1635824920000|2021-11-02 03:48:40|68.47|65.87|68.47|65.87|68.47|65.87|68.47|65.87|0
1635824960000|2021-11-02 03:49:20|68.43|65.83|68.43|65.83|68.43|65.83|68.43|65.83|0
1635825000000|2021-11-02 03:50:00|68.41|65.81|68.41|65.81|68.41|65.81|68.41|65.81|0
1635825010000|2021-11-02 03:50:10|68.43|65.83|68.43|65.83|68.43|65.83|68.43|65.83|0
1635825020000|2021-11-02 03:50:20|68.41|65.81|68.41|65.81|68.41|65.81|68.41|65.81|0
1635825030000|2021-11-02 03:50:30|68.43|65.83|68.38|65.78|68.43|65.83|68.38|65.78|0
1635825040000|2021-11-02 03:50:40|68.43|65.83|68.43|65.83|68.43|65.83|68.43|65.83|0
1635825070000|2021-11-02 03:51:10|68.38|65.78|68.41|65.81|68.41|65.81|68.38|65.78|0
1635825080000|2021-11-02 03:51:20|68.38|65.78|68.43|65.83|68.43|65.83|68.38|65.78|0
1635825120000|2021-11-02 03:52:00|68.38|65.78|68.38|65.78|68.38|65.78|68.38|65.78|0
1635825130000|2021-11-02 03:52:10|68.43|65.83|68.41|65.81|68.43|65.83|68.38|65.78|0
1635825140000|2021-11-02 03:52:20|68.43|65.83|68.43|65.83|68.43|65.83|68.43|65.83|0
1635825150000|2021-11-02 03:52:30|68.38|65.78|68.38|65.78|68.38|65.78|68.38|65.78|0
1635825160000|2021-11-02 03:52:40|68.42|65.82|68.42|65.82|68.42|65.82|68.42|65.82|0
1635825180000|2021-11-02 03:53:00|68.47|65.87|68.47|65.87|68.47|65.87|68.47|65.87|0
1635825190000|2021-11-02 03:53:10|68.42|65.82|68.42|65.82|68.42|65.82|68.42|65.82|0
1635825200000|2021-11-02 03:53:20|68.38|65.78|68.38|65.78|68.38|65.78|68.38|65.78|0
1635825210000|2021-11-02 03:53:30|68.42|65.82|68.42|65.82|68.42|65.82|68.42|65.82|0
1635825280000|2021-11-02 03:54:40|68.4|65.8|68.42|65.82|68.42|65.82|68.4|65.8|0
1635825330000|2021-11-02 03:55:30|68.38|65.78|68.42|65.82|68.42|65.82|68.38|65.78|0
1635825350000|2021-11-02 03:55:50|68.38|65.78|68.42|65.82|68.42|65.82|68.38|65.78|0
1635825360000|2021-11-02 03:56:00|68.4|65.8|68.38|65.78|68.4|65.8|68.38|65.78|0
1635825400000|2021-11-02 03:56:40|68.4|65.8|68.42|65.82|68.42|65.82|68.4|65.8|0
1635825450000|2021-11-02 03:57:30|68.38|65.78|68.38|65.78|68.38|65.78|68.38|65.78|0
1635825480000|2021-11-02 03:58:00|68.34|65.74|68.34|65.74|68.34|65.74|68.34|65.74|0
1635825520000|2021-11-02 03:58:40|68.3|65.7|68.3|65.7|68.3|65.7|68.3|65.7|0
1635825530000|2021-11-02 03:58:50|68.34|65.74|68.34|65.74|68.34|65.74|68.34|65.74|0
1635825540000|2021-11-02 03:59:00|68.3|65.7|68.3|65.7|68.3|65.7|68.3|65.7|0
1635825590000|2021-11-02 03:59:50|68.26|65.66|68.26|65.66|68.26|65.66|68.26|65.66|0
1635825650000|2021-11-02 04:00:50|68.21|65.61|68.21|65.61|68.21|65.61|68.21|65.61|0
1635825660000|2021-11-02 04:01:00|68.25|65.65|68.25|65.65|68.25|65.65|68.25|65.65|0
1635825670000|2021-11-02 04:01:10|68.21|65.61|68.21|65.61|68.21|65.61|68.21|65.61|0
1635825680000|2021-11-02 04:01:20|68.25|65.65|68.25|65.65|68.25|65.65|68.25|65.65|0
1635825720000|2021-11-02 04:02:00|68.21|65.61|68.21|65.61|68.21|65.61|68.21|65.61|0
1635825730000|2021-11-02 04:02:10|68.25|65.65|68.25|65.65|68.25|65.65|68.25|65.65|0
1635825740000|2021-11-02 04:02:20|68.21|65.61|68.25|65.65|68.25|65.65|68.21|65.61|0
1635825860000|2021-11-02 04:04:20|68.3|65.7|68.3|65.7|68.3|65.7|68.3|65.7|0
1635825870000|2021-11-02 04:04:30|68.25|65.65|68.25|65.65|68.25|65.65|68.25|65.65|0
1635825920000|2021-11-02 04:05:20|68.21|65.61|68.21|65.61|68.21|65.61|68.21|65.61|0
1635825940000|2021-11-02 04:05:40|68.25|65.65|68.25|65.65|68.25|65.65|68.25|65.65|0
1635825980000|2021-11-02 04:06:20|68.21|65.61|68.25|65.65|68.25|65.65|68.21|65.61|0
1635825990000|2021-11-02 04:06:30|68.21|65.61|68.21|65.61|68.21|65.61|68.21|65.61|0
1635826010000|2021-11-02 04:06:50|68.17|65.57|68.21|65.61|68.21|65.61|68.17|65.57|0
1635826020000|2021-11-02 04:07:00|68.17|65.57|68.17|65.57|68.21|65.61|68.17|65.57|0
1635826030000|2021-11-02 04:07:10|68.21|65.61|68.19|65.59|68.21|65.61|68.19|65.59|0
1635826040000|2021-11-02 04:07:20|68.21|65.61|68.21|65.61|68.21|65.61|68.21|65.61|0
1635826050000|2021-11-02 04:07:30|68.17|65.57|68.17|65.57|68.17|65.57|68.17|65.57|0
1635826060000|2021-11-02 04:07:40|68.13|65.53|68.17|65.57|68.17|65.57|68.13|65.53|0
1635826170000|2021-11-02 04:09:30|68.21|65.61|68.21|65.61|68.21|65.61|68.21|65.61|0
1635826190000|2021-11-02 04:09:50|68.17|65.57|68.17|65.57|68.17|65.57|68.17|65.57|0
1635826210000|2021-11-02 04:10:10|68.13|65.53|68.13|65.53|68.13|65.53|68.13|65.53|0
1635826240000|2021-11-02 04:10:40|68.17|65.57|68.17|65.57|68.17|65.57|68.17|65.57|0
1635826260000|2021-11-02 04:11:00|68.13|65.53|68.13|65.53|68.13|65.53|68.13|65.53|0
1635826270000|2021-11-02 04:11:10|68.17|65.57|68.17|65.57|68.17|65.57|68.17|65.57|0
1635826280000|2021-11-02 04:11:20|68.13|65.53|68.13|65.53|68.13|65.53|68.13|65.53|0
1635826290000|2021-11-02 04:11:30|68.08|65.48|68.08|65.48|68.08|65.48|68.08|65.48|0
1635826320000|2021-11-02 04:12:00|68.06|65.46|68.06|65.46|68.06|65.46|68.06|65.46|0
1635826330000|2021-11-02 04:12:10|68.04|65.44|68.08|65.48|68.08|65.48|68.04|65.44|0
1635826340000|2021-11-02 04:12:20|68.04|65.44|68.04|65.44|68.04|65.44|68.04|65.44|0
1635826370000|2021-11-02 04:12:50|68.08|65.48|68.08|65.48|68.08|65.48|68.08|65.48|0
1635826550000|2021-11-02 04:15:50|68.12|65.52|68.12|65.52|68.12|65.52|68.12|65.52|0
1635826680000|2021-11-02 04:18:00|68.16|65.56|68.16|65.56|68.16|65.56|68.16|65.56|0
1635826750000|2021-11-02 04:19:10|68.21|65.61|68.21|65.61|68.21|65.61|68.16|65.56|0
1635826800000|2021-11-02 04:20:00|68.2|65.6|68.2|65.6|68.2|65.6|68.2|65.6|0
1635826840000|2021-11-02 04:20:40|68.16|65.56|68.16|65.56|68.16|65.56|68.16|65.56|0
1635826850000|2021-11-02 04:20:50|68.2|65.6|68.2|65.6|68.2|65.6|68.2|65.6|0
1635826870000|2021-11-02 04:21:10|68.25|65.65|68.25|65.65|68.25|65.65|68.25|65.65|0
1635826890000|2021-11-02 04:21:30|68.2|65.6|68.2|65.6|68.2|65.6|68.2|65.6|0
1635826920000|2021-11-02 04:22:00|68.25|65.65|68.25|65.65|68.25|65.65|68.23|65.63|0
1635826930000|2021-11-02 04:22:10|68.23|65.63|68.2|65.6|68.23|65.63|68.2|65.6|0
1635826990000|2021-11-02 04:23:10|68.25|65.65|68.25|65.65|68.25|65.65|68.25|65.65|0
1635827000000|2021-11-02 04:23:20|68.24|65.64|68.24|65.64|68.24|65.64|68.24|65.64|0
1635827040000|2021-11-02 04:24:00|68.29|65.69|68.29|65.69|68.29|65.69|68.29|65.69|0
1635827070000|2021-11-02 04:24:30|68.24|65.64|68.24|65.64|68.24|65.64|68.24|65.64|0
1635827140000|2021-11-02 04:25:40|68.29|65.69|68.29|65.69|68.29|65.69|68.29|65.69|0
1635827160000|2021-11-02 04:26:00|68.33|65.73|68.29|65.69|68.33|65.73|68.29|65.69|0
1635827200000|2021-11-02 04:26:40|68.28|65.68|68.28|65.68|68.28|65.68|68.28|65.68|0
1635827220000|2021-11-02 04:27:00|68.24|65.64|68.28|65.68|68.28|65.68|68.24|65.64|0
1635827230000|2021-11-02 04:27:10|68.24|65.64|68.24|65.64|68.24|65.64|68.24|65.64|0
1635827340000|2021-11-02 04:29:00|68.2|65.6|68.2|65.6|68.2|65.6|68.2|65.6|0
1635827460000|2021-11-02 04:31:00|68.16|65.56|68.16|65.56|68.16|65.56|68.16|65.56|0
1635827490000|2021-11-02 04:31:30|68.12|65.52|68.12|65.52|68.12|65.52|68.12|65.52|0
1635827510000|2021-11-02 04:31:50|68.08|65.48|68.08|65.48|68.08|65.48|68.08|65.48|0
1635827520000|2021-11-02 04:32:00|68.12|65.52|68.12|65.52|68.12|65.52|68.12|65.52|0
1635827550000|2021-11-02 04:32:30|68.08|65.48|68.07|65.47|68.08|65.48|68.07|65.47|0
1635827610000|2021-11-02 04:33:30|68.12|65.52|68.12|65.52|68.12|65.52|68.12|65.52|0
1635827640000|2021-11-02 04:34:00|68.16|65.56|68.16|65.56|68.16|65.56|68.16|65.56|0
1635827660000|2021-11-02 04:34:20|68.14|65.54|68.14|65.54|68.16|65.56|68.14|65.54|0
1635827670000|2021-11-02 04:34:30|68.16|65.56|68.12|65.52|68.16|65.56|68.12|65.52|0
1635827680000|2021-11-02 04:34:40|68.07|65.47|68.12|65.52|68.12|65.52|68.07|65.47|0
1635827690000|2021-11-02 04:34:50|68.16|65.56|68.16|65.56|68.16|65.56|68.16|65.56|0
1635827720000|2021-11-02 04:35:20|68.12|65.52|68.12|65.52|68.12|65.52|68.12|65.52|0
1635827750000|2021-11-02 04:35:50|68.11|65.51|68.11|65.51|68.11|65.51|68.11|65.51|0
1635827770000|2021-11-02 04:36:10|68.16|65.56|68.16|65.56|68.16|65.56|68.16|65.56|0
1635827790000|2021-11-02 04:36:30|68.11|65.51|68.11|65.51|68.16|65.56|68.11|65.51|0
1635827810000|2021-11-02 04:36:50|68.14|65.54|68.16|65.56|68.16|65.56|68.11|65.51|0
1635827820000|2021-11-02 04:37:00|68.11|65.51|68.11|65.51|68.11|65.51|68.11|65.51|0
1635827830000|2021-11-02 04:37:10|68.16|65.56|68.16|65.56|68.16|65.56|68.16|65.56|0
1635827850000|2021-11-02 04:37:30|68.2|65.6|68.2|65.6|68.2|65.6|68.2|65.6|0
1635827870000|2021-11-02 04:37:50|68.16|65.56|68.16|65.56|68.16|65.56|68.16|65.56|0
1635827880000|2021-11-02 04:38:00|68.2|65.6|68.2|65.6|68.2|65.6|68.16|65.56|0
1635827910000|2021-11-02 04:38:30|68.18|65.58|68.16|65.56|68.18|65.58|68.16|65.56|0
1635827920000|2021-11-02 04:38:40|68.2|65.6|68.2|65.6|68.2|65.6|68.2|65.6|0
1635827940000|2021-11-02 04:39:00|68.16|65.56|68.2|65.6|68.2|65.6|68.15|65.55|0
1635827980000|2021-11-02 04:39:40|68.24|65.64|68.2|65.6|68.24|65.64|68.2|65.6|0
1635828000000|2021-11-02 04:40:00|68.24|65.64|68.24|65.64|68.24|65.64|68.24|65.64|0
1635828010000|2021-11-02 04:40:10|68.2|65.6|68.22|65.62|68.22|65.62|68.2|65.6|0
1635828020000|2021-11-02 04:40:20|68.2|65.6|68.2|65.6|68.2|65.6|68.2|65.6|0
1635828040000|2021-11-02 04:40:40|68.15|65.55|68.15|65.55|68.15|65.55|68.15|65.55|0
1635828050000|2021-11-02 04:40:50|68.2|65.6|68.2|65.6|68.2|65.6|68.2|65.6|0
1635828060000|2021-11-02 04:41:00|68.15|65.55|68.15|65.55|68.15|65.55|68.15|65.55|0
1635828080000|2021-11-02 04:41:20|68.13|65.53|68.15|65.55|68.15|65.55|68.13|65.53|0
1635828090000|2021-11-02 04:41:30|68.13|65.53|68.15|65.55|68.15|65.55|68.13|65.53|0
1635828100000|2021-11-02 04:41:40|68.13|65.53|68.11|65.51|68.13|65.53|68.11|65.51|0
1635828150000|2021-11-02 04:42:30|68.13|65.53|68.13|65.53|68.13|65.53|68.13|65.53|0
1635828160000|2021-11-02 04:42:40|68.15|65.55|68.11|65.51|68.15|65.55|68.11|65.51|0
1635828200000|2021-11-02 04:43:20|68.15|65.55|68.15|65.55|68.15|65.55|68.15|65.55|0
1635828270000|2021-11-02 04:44:30|68.17|65.57|68.19|65.59|68.19|65.59|68.17|65.57|0
1635828300000|2021-11-02 04:45:00|68.15|65.55|68.15|65.55|68.15|65.55|68.15|65.55|0
1635828310000|2021-11-02 04:45:10|68.19|65.59|68.17|65.57|68.19|65.59|68.17|65.57|0
1635828320000|2021-11-02 04:45:20|68.19|65.59|68.17|65.57|68.19|65.59|68.17|65.57|0
1635828330000|2021-11-02 04:45:30|68.19|65.59|68.19|65.59|68.19|65.59|68.19|65.59|0
1635828360000|2021-11-02 04:46:00|68.23|65.63|68.19|65.59|68.23|65.63|68.19|65.59|0
1635828420000|2021-11-02 04:47:00|68.21|65.61|68.23|65.63|68.23|65.63|68.21|65.61|0
1635828440000|2021-11-02 04:47:20|68.19|65.59|68.19|65.59|68.19|65.59|68.19|65.59|0
1635828450000|2021-11-02 04:47:30|68.21|65.61|68.23|65.63|68.23|65.63|68.21|65.61|0
1635828460000|2021-11-02 04:47:40|68.21|65.61|68.19|65.59|68.21|65.61|68.19|65.59|0
1635828490000|2021-11-02 04:48:10|68.15|65.55|68.17|65.57|68.19|65.59|68.15|65.55|0
1635828500000|2021-11-02 04:48:20|68.15|65.55|68.15|65.55|68.19|65.59|68.15|65.55|0
1635828510000|2021-11-02 04:48:30|68.19|65.59|68.19|65.59|68.19|65.59|68.19|65.59|0
1635828540000|2021-11-02 04:49:00|68.21|65.61|68.23|65.63|68.23|65.63|68.21|65.61|0
1635828550000|2021-11-02 04:49:10|68.19|65.59|68.19|65.59|68.19|65.59|68.19|65.59|0
1635828620000|2021-11-02 04:50:20|68.15|65.55|68.19|65.59|68.19|65.59|68.15|65.55|0
1635828630000|2021-11-02 04:50:30|68.17|65.57|68.15|65.55|68.17|65.57|68.15|65.55|0
1635828720000|2021-11-02 04:52:00|68.19|65.59|68.19|65.59|68.19|65.59|68.19|65.59|0
1635828740000|2021-11-02 04:52:20|68.21|65.61|68.19|65.59|68.21|65.61|68.19|65.59|0
1635828780000|2021-11-02 04:53:00|68.21|65.61|68.19|65.59|68.21|65.61|68.19|65.59|0
1635828790000|2021-11-02 04:53:10|68.23|65.63|68.23|65.63|68.23|65.63|68.23|65.63|0
1635828800000|2021-11-02 04:53:20|68.19|65.59|68.23|65.63|68.23|65.63|68.19|65.59|0
1635828830000|2021-11-02 04:53:50|68.25|65.65|68.27|65.67|68.27|65.67|68.23|65.63|0
1635828860000|2021-11-02 04:54:20|68.23|65.63|68.23|65.63|68.23|65.63|68.23|65.63|0
1635828900000|2021-11-02 04:55:00|68.27|65.67|68.27|65.67|68.27|65.67|68.27|65.67|0
1635828920000|2021-11-02 04:55:20|68.23|65.63|68.23|65.63|68.23|65.63|68.23|65.63|0
1635828960000|2021-11-02 04:56:00|68.27|65.67|68.27|65.67|68.27|65.67|68.27|65.67|0
1635828970000|2021-11-02 04:56:10|68.23|65.63|68.19|65.59|68.23|65.63|68.19|65.59|0
1635829010000|2021-11-02 04:56:50|68.23|65.63|68.23|65.63|68.23|65.63|68.23|65.63|0
1635829020000|2021-11-02 04:57:00|68.27|65.67|68.23|65.63|68.27|65.67|68.23|65.63|0
1635829090000|2021-11-02 04:58:10|68.27|65.67|68.23|65.63|68.27|65.67|68.23|65.63|0
1635829110000|2021-11-02 04:58:30|68.25|65.65|68.27|65.67|68.27|65.67|68.25|65.65|0
1635829140000|2021-11-02 04:59:00|68.29|65.69|68.27|65.67|68.29|65.69|68.27|65.67|0
1635829150000|2021-11-02 04:59:10|68.31|65.71|68.31|65.71|68.31|65.71|68.31|65.71|0
1635829160000|2021-11-02 04:59:20|68.27|65.67|68.31|65.71|68.31|65.71|68.27|65.67|0
1635829170000|2021-11-02 04:59:30|68.29|65.69|68.27|65.67|68.29|65.69|68.27|65.67|0
1635829200000|2021-11-02 05:00:00|68.31|65.71|68.27|65.67|68.31|65.71|68.27|65.67|0
1635829210000|2021-11-02 05:00:10|68.31|65.71|68.35|65.75|68.35|65.75|68.31|65.71|0
1635829220000|2021-11-02 05:00:20|68.39|65.79|68.39|65.79|68.39|65.79|68.39|65.79|0
1635829240000|2021-11-02 05:00:40|68.35|65.75|68.39|65.79|68.39|65.79|68.35|65.75|0
1635829250000|2021-11-02 05:00:50|68.35|65.75|68.31|65.71|68.35|65.75|68.31|65.71|0
1635829260000|2021-11-02 05:01:00|68.35|65.75|68.31|65.71|68.35|65.75|68.31|65.71|0
1635829270000|2021-11-02 05:01:10|68.27|65.67|68.23|65.63|68.27|65.67|68.23|65.63|0
1635829280000|2021-11-02 05:01:20|68.25|65.65|68.27|65.67|68.27|65.67|68.23|65.63|0
1635829290000|2021-11-02 05:01:30|68.29|65.69|68.31|65.71|68.31|65.71|68.29|65.69|0
1635829320000|2021-11-02 05:02:00|68.33|65.73|68.35|65.75|68.35|65.75|68.31|65.71|0
1635829330000|2021-11-02 05:02:10|68.37|65.77|68.37|65.77|68.37|65.77|68.37|65.77|0
1635829340000|2021-11-02 05:02:20|68.39|65.79|68.39|65.79|68.39|65.79|68.39|65.79|0
1635829350000|2021-11-02 05:02:30|68.44|65.84|68.44|65.84|68.44|65.84|68.44|65.84|0
1635829360000|2021-11-02 05:02:40|68.39|65.79|68.39|65.79|68.44|65.84|68.39|65.79|0
1635829370000|2021-11-02 05:02:50|68.44|65.84|68.48|65.88|68.48|65.88|68.44|65.84|0
1635829380000|2021-11-02 05:03:00|68.44|65.84|68.39|65.79|68.44|65.84|68.39|65.79|0
1635829420000|2021-11-02 05:03:40|68.35|65.75|68.31|65.71|68.35|65.75|68.31|65.71|0
1635829430000|2021-11-02 05:03:50|68.33|65.73|68.35|65.75|68.35|65.75|68.33|65.73|0
1635829440000|2021-11-02 05:04:00|68.39|65.79|68.35|65.75|68.39|65.79|68.35|65.75|0
1635829450000|2021-11-02 05:04:10|68.39|65.79|68.43|65.83|68.43|65.83|68.39|65.79|0
1635829460000|2021-11-02 05:04:20|68.39|65.79|68.39|65.79|68.39|65.79|68.39|65.79|0
1635829470000|2021-11-02 05:04:30|68.35|65.75|68.43|65.83|68.43|65.83|68.35|65.75|0
1635829480000|2021-11-02 05:04:40|68.39|65.79|68.39|65.79|68.39|65.79|68.39|65.79|0
1635829490000|2021-11-02 05:04:50|68.37|65.77|68.39|65.79|68.39|65.79|68.37|65.77|0
1635829500000|2021-11-02 05:05:00|68.43|65.83|68.39|65.79|68.43|65.83|68.39|65.79|0
1635829520000|2021-11-02 05:05:20|68.35|65.75|68.35|65.75|68.35|65.75|68.35|65.75|0
1635829550000|2021-11-02 05:05:50|68.31|65.71|68.27|65.67|68.31|65.71|68.27|65.67|0
1635829560000|2021-11-02 05:06:00|68.29|65.69|68.29|65.69|68.29|65.69|68.27|65.67|0
1635829570000|2021-11-02 05:06:10|68.31|65.71|68.31|65.71|68.31|65.71|68.31|65.71|0
1635829580000|2021-11-02 05:06:20|68.35|65.75|68.29|65.69|68.35|65.75|68.29|65.69|0
1635829590000|2021-11-02 05:06:30|68.31|65.71|68.31|65.71|68.35|65.75|68.31|65.71|0
1635829600000|2021-11-02 05:06:40|68.33|65.73|68.35|65.75|68.35|65.75|68.33|65.73|0
1635829610000|2021-11-02 05:06:50|68.31|65.71|68.31|65.71|68.31|65.71|68.31|65.71|0
1635829620000|2021-11-02 05:07:00|68.35|65.75|68.31|65.71|68.35|65.75|68.31|65.71|0
1635829630000|2021-11-02 05:07:10|68.27|65.67|68.27|65.67|68.27|65.67|68.27|65.67|0
1635829650000|2021-11-02 05:07:30|68.23|65.63|68.23|65.63|68.23|65.63|68.23|65.63|0
1635829660000|2021-11-02 05:07:40|68.18|65.58|68.18|65.58|68.23|65.63|68.18|65.58|0
1635829670000|2021-11-02 05:07:50|68.21|65.61|68.23|65.63|68.23|65.63|68.21|65.61|0
1635829680000|2021-11-02 05:08:00|68.22|65.62|68.27|65.67|68.27|65.67|68.22|65.62|0
1635829690000|2021-11-02 05:08:10|68.22|65.62|68.18|65.58|68.22|65.62|68.18|65.58|0
1635829700000|2021-11-02 05:08:20|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635829720000|2021-11-02 05:08:40|68.18|65.58|68.18|65.58|68.18|65.58|68.18|65.58|0
1635829740000|2021-11-02 05:09:00|68.22|65.62|68.18|65.58|68.22|65.62|68.18|65.58|0
1635829750000|2021-11-02 05:09:10|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635829760000|2021-11-02 05:09:20|68.18|65.58|68.14|65.54|68.18|65.58|68.14|65.54|0
1635829770000|2021-11-02 05:09:30|68.18|65.58|68.18|65.58|68.18|65.58|68.18|65.58|0
1635829790000|2021-11-02 05:09:50|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635829800000|2021-11-02 05:10:00|68.18|65.58|68.18|65.58|68.18|65.58|68.18|65.58|0
1635829830000|2021-11-02 05:10:30|68.2|65.6|68.18|65.58|68.2|65.6|68.18|65.58|0
1635829840000|2021-11-02 05:10:40|68.2|65.6|68.18|65.58|68.2|65.6|68.18|65.58|0
1635829850000|2021-11-02 05:10:50|68.2|65.6|68.2|65.6|68.2|65.6|68.18|65.58|0
1635829860000|2021-11-02 05:11:00|68.22|65.62|68.2|65.6|68.22|65.62|68.18|65.58|0
1635829870000|2021-11-02 05:11:10|68.18|65.58|68.18|65.58|68.18|65.58|68.18|65.58|0
1635829880000|2021-11-02 05:11:20|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635829910000|2021-11-02 05:11:50|68.16|65.56|68.14|65.54|68.16|65.56|68.14|65.54|0
1635829930000|2021-11-02 05:12:10|68.1|65.5|68.1|65.5|68.1|65.5|68.1|65.5|0
1635829950000|2021-11-02 05:12:30|68.12|65.52|68.1|65.5|68.12|65.52|68.1|65.5|0
1635829960000|2021-11-02 05:12:40|68.14|65.54|68.14|65.54|68.14|65.54|68.1|65.5|0
1635829970000|2021-11-02 05:12:50|68.1|65.5|68.14|65.54|68.14|65.54|68.1|65.5|0
1635829990000|2021-11-02 05:13:10|68.1|65.5|68.06|65.46|68.1|65.5|68.06|65.46|0
1635830000000|2021-11-02 05:13:20|68.1|65.5|68.1|65.5|68.1|65.5|68.1|65.5|0
1635830050000|2021-11-02 05:14:10|68.06|65.46|68.06|65.46|68.06|65.46|68.06|65.46|0
1635830100000|2021-11-02 05:15:00|68.01|65.41|68.06|65.46|68.06|65.46|68.01|65.41|0
1635830170000|2021-11-02 05:16:10|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635830180000|2021-11-02 05:16:20|68.06|65.46|68.06|65.46|68.06|65.46|68.06|65.46|0
1635830190000|2021-11-02 05:16:30|68.08|65.48|68.1|65.5|68.1|65.5|68.06|65.46|0
1635830200000|2021-11-02 05:16:40|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635830210000|2021-11-02 05:16:50|68.18|65.58|68.18|65.58|68.18|65.58|68.18|65.58|0
1635830220000|2021-11-02 05:17:00|68.14|65.54|68.14|65.54|68.18|65.58|68.14|65.54|0
1635830250000|2021-11-02 05:17:30|68.1|65.5|68.1|65.5|68.1|65.5|68.1|65.5|0
1635830270000|2021-11-02 05:17:50|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635830280000|2021-11-02 05:18:00|68.1|65.5|68.1|65.5|68.1|65.5|68.1|65.5|0
1635830290000|2021-11-02 05:18:10|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635830320000|2021-11-02 05:18:40|68.1|65.5|68.12|65.52|68.12|65.52|68.1|65.5|0
1635830330000|2021-11-02 05:18:50|68.14|65.54|68.1|65.5|68.14|65.54|68.1|65.5|0
1635830340000|2021-11-02 05:19:00|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635830360000|2021-11-02 05:19:20|68.16|65.56|68.18|65.58|68.18|65.58|68.16|65.56|0
1635830370000|2021-11-02 05:19:30|68.16|65.56|68.18|65.58|68.18|65.58|68.14|65.54|0
1635830390000|2021-11-02 05:19:50|68.14|65.54|68.18|65.58|68.18|65.58|68.14|65.54|0
1635830400000|2021-11-02 05:20:00|68.14|65.54|68.18|65.58|68.18|65.58|68.14|65.54|0
1635830410000|2021-11-02 05:20:10|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635830420000|2021-11-02 05:20:20|68.18|65.58|68.05|65.45|68.18|65.58|68.05|65.45|0
1635830430000|2021-11-02 05:20:30|68.09|65.49|68.05|65.45|68.09|65.49|68.05|65.45|0
1635830440000|2021-11-02 05:20:40|68.09|65.49|68.07|65.47|68.09|65.49|68.05|65.45|0
1635830450000|2021-11-02 05:20:50|68.09|65.49|68.09|65.49|68.09|65.49|68.09|65.49|0
1635830470000|2021-11-02 05:21:10|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635830480000|2021-11-02 05:21:20|68.09|65.49|68.09|65.49|68.09|65.49|68.09|65.49|0
1635830500000|2021-11-02 05:21:40|68.14|65.54|68.12|65.52|68.14|65.54|68.12|65.52|0
1635830510000|2021-11-02 05:21:50|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635830520000|2021-11-02 05:22:00|68.18|65.58|68.18|65.58|68.18|65.58|68.18|65.58|0
1635830540000|2021-11-02 05:22:20|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635830560000|2021-11-02 05:22:40|68.18|65.58|68.18|65.58|68.18|65.58|68.18|65.58|0
1635830570000|2021-11-02 05:22:50|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635830580000|2021-11-02 05:23:00|68.18|65.58|68.18|65.58|68.18|65.58|68.18|65.58|0
1635830590000|2021-11-02 05:23:10|68.22|65.62|68.22|65.62|68.22|65.62|68.22|65.62|0
1635830600000|2021-11-02 05:23:20|68.18|65.58|68.18|65.58|68.18|65.58|68.18|65.58|0
1635830610000|2021-11-02 05:23:30|68.14|65.54|68.14|65.54|68.14|65.54|68.14|65.54|0
1635830620000|2021-11-02 05:23:40|68.13|65.53|68.13|65.53|68.13|65.53|68.13|65.53|0
1635830630000|2021-11-02 05:23:50|68.18|65.58|68.18|65.58|68.18|65.58|68.18|65.58|0
1635830640000|2021-11-02 05:24:00|68.13|65.53|68.13|65.53|68.13|65.53|68.13|65.53|0
1635830660000|2021-11-02 05:24:20|68.11|65.51|68.09|65.49|68.11|65.51|68.09|65.49|0
1635830670000|2021-11-02 05:24:30|68.13|65.53|68.13|65.53|68.13|65.53|68.09|65.49|0
1635830680000|2021-11-02 05:24:40|68.11|65.51|68.11|65.51|68.11|65.51|68.11|65.51|0
1635830690000|2021-11-02 05:24:50|68.13|65.53|68.11|65.51|68.13|65.53|68.09|65.49|0
1635830710000|2021-11-02 05:25:10|68.13|65.53|68.13|65.53|68.13|65.53|68.13|65.53|0
1635830740000|2021-11-02 05:25:40|68.11|65.51|68.05|65.45|68.11|65.51|68.05|65.45|0
1635830750000|2021-11-02 05:25:50|68.07|65.47|68.05|65.45|68.07|65.47|68.05|65.45|0
1635830760000|2021-11-02 05:26:00|68.09|65.49|68.09|65.49|68.13|65.53|68.09|65.49|0
1635830780000|2021-11-02 05:26:20|68.07|65.47|68.09|65.49|68.09|65.49|68.07|65.47|0
1635830800000|2021-11-02 05:26:40|68.11|65.51|68.11|65.51|68.11|65.51|68.11|65.51|0
1635830810000|2021-11-02 05:26:50|68.09|65.49|68.09|65.49|68.09|65.49|68.09|65.49|0
1635830830000|2021-11-02 05:27:10|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635830850000|2021-11-02 05:27:30|68.09|65.49|68.09|65.49|68.09|65.49|68.05|65.45|0
1635830860000|2021-11-02 05:27:40|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635830880000|2021-11-02 05:28:00|68.07|65.47|68.01|65.41|68.07|65.47|68.01|65.41|0
1635830890000|2021-11-02 05:28:10|68.05|65.45|68.05|65.45|68.05|65.45|68.01|65.41|0
1635830920000|2021-11-02 05:28:40|68.09|65.49|68.11|65.51|68.11|65.51|68.05|65.45|0
1635830930000|2021-11-02 05:28:50|68.09|65.49|68.09|65.49|68.09|65.49|68.09|65.49|0
1635830970000|2021-11-02 05:29:30|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635830980000|2021-11-02 05:29:40|68.01|65.41|68.05|65.45|68.05|65.45|68.01|65.41|0
1635831010000|2021-11-02 05:30:10|68.03|65.43|68.01|65.41|68.03|65.43|68.01|65.41|0
1635831020000|2021-11-02 05:30:20|67.97|65.37|67.92|65.32|67.97|65.37|67.92|65.32|0
1635831040000|2021-11-02 05:30:40|67.88|65.28|67.92|65.32|67.92|65.32|67.88|65.28|0
1635831050000|2021-11-02 05:30:50|67.88|65.28|67.88|65.28|67.88|65.28|67.88|65.28|0
1635831070000|2021-11-02 05:31:10|67.84|65.24|67.84|65.24|67.84|65.24|67.84|65.24|0
1635831080000|2021-11-02 05:31:20|67.86|65.26|67.84|65.24|67.86|65.26|67.84|65.24|0
1635831090000|2021-11-02 05:31:30|67.86|65.26|67.84|65.24|67.86|65.26|67.84|65.24|0
1635831110000|2021-11-02 05:31:50|67.88|65.28|67.88|65.28|67.88|65.28|67.88|65.28|0
1635831130000|2021-11-02 05:32:10|67.92|65.32|67.92|65.32|67.92|65.32|67.92|65.32|0
1635831140000|2021-11-02 05:32:20|67.88|65.28|67.92|65.32|67.92|65.32|67.88|65.28|0
1635831150000|2021-11-02 05:32:30|67.88|65.28|67.88|65.28|67.9|65.3|67.88|65.28|0
1635831170000|2021-11-02 05:32:50|67.92|65.32|67.92|65.32|67.92|65.32|67.92|65.32|0
1635831200000|2021-11-02 05:33:20|67.97|65.37|67.96|65.36|67.97|65.37|67.92|65.32|0
1635831230000|2021-11-02 05:33:50|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635831240000|2021-11-02 05:34:00|67.96|65.36|68.01|65.41|68.01|65.41|67.96|65.36|0
1635831260000|2021-11-02 05:34:20|67.96|65.36|67.96|65.36|67.96|65.36|67.96|65.36|0
1635831300000|2021-11-02 05:35:00|68.01|65.41|67.96|65.36|68.01|65.41|67.96|65.36|0
1635831310000|2021-11-02 05:35:10|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635831340000|2021-11-02 05:35:40|67.96|65.36|67.96|65.36|67.96|65.36|67.96|65.36|0
1635831360000|2021-11-02 05:36:00|67.92|65.32|67.92|65.32|67.92|65.32|67.92|65.32|0
1635831370000|2021-11-02 05:36:10|67.96|65.36|67.92|65.32|67.96|65.36|67.92|65.32|0
1635831390000|2021-11-02 05:36:30|67.88|65.28|67.92|65.32|67.92|65.32|67.88|65.28|0
1635831400000|2021-11-02 05:36:40|67.88|65.28|67.84|65.24|67.88|65.28|67.84|65.24|0
1635831410000|2021-11-02 05:36:50|67.8|65.2|67.8|65.2|67.8|65.2|67.8|65.2|0
1635831420000|2021-11-02 05:37:00|67.76|65.16|67.76|65.16|67.76|65.16|67.76|65.16|0
1635831430000|2021-11-02 05:37:10|67.72|65.12|67.72|65.12|67.72|65.12|67.72|65.12|0
1635831440000|2021-11-02 05:37:20|67.67|65.07|67.67|65.07|67.67|65.07|67.67|65.07|0
1635831450000|2021-11-02 05:37:30|67.63|65.03|67.59|64.99|67.63|65.03|67.59|64.99|0
1635831480000|2021-11-02 05:38:00|67.55|64.95|67.55|64.95|67.55|64.95|67.55|64.95|0
1635831490000|2021-11-02 05:38:10|67.51|64.91|67.51|64.91|67.51|64.91|67.51|64.91|0
1635831510000|2021-11-02 05:38:30|67.49|64.89|67.47|64.87|67.49|64.89|67.47|64.87|0
1635831530000|2021-11-02 05:38:50|67.51|64.91|67.51|64.91|67.51|64.91|67.51|64.91|0
1635831540000|2021-11-02 05:39:00|67.43|64.83|67.39|64.79|67.43|64.83|67.39|64.79|0
1635831550000|2021-11-02 05:39:10|67.34|64.74|67.39|64.79|67.39|64.79|67.34|64.74|0
1635831560000|2021-11-02 05:39:20|67.43|64.83|67.43|64.83|67.43|64.83|67.43|64.83|0
1635831570000|2021-11-02 05:39:30|67.39|64.79|67.39|64.79|67.39|64.79|67.39|64.79|0
1635831580000|2021-11-02 05:39:40|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635831590000|2021-11-02 05:39:50|67.37|64.77|67.39|64.79|67.39|64.79|67.37|64.77|0
1635831600000|2021-11-02 05:40:00|67.3|64.7|67.26|64.66|67.3|64.7|67.22|64.62|0
1635831610000|2021-11-02 05:40:10|67.22|64.62|67.22|64.62|67.22|64.62|67.22|64.62|0
1635831630000|2021-11-02 05:40:30|67.26|64.66|67.3|64.7|67.3|64.7|67.26|64.66|0
1635831640000|2021-11-02 05:40:40|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635831650000|2021-11-02 05:40:50|67.3|64.7|67.26|64.66|67.3|64.7|67.26|64.66|0
1635831660000|2021-11-02 05:41:00|67.3|64.7|67.3|64.7|67.3|64.7|67.3|64.7|0
1635831680000|2021-11-02 05:41:20|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635831690000|2021-11-02 05:41:30|67.38|64.78|67.38|64.78|67.38|64.78|67.38|64.78|0
1635831700000|2021-11-02 05:41:40|67.34|64.74|67.3|64.7|67.34|64.74|67.3|64.7|0
1635831720000|2021-11-02 05:42:00|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635831730000|2021-11-02 05:42:10|67.38|64.78|67.38|64.78|67.38|64.78|67.38|64.78|0
1635831740000|2021-11-02 05:42:20|67.34|64.74|67.36|64.76|67.36|64.76|67.34|64.74|0
1635831750000|2021-11-02 05:42:30|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635831760000|2021-11-02 05:42:40|67.38|64.78|67.34|64.74|67.38|64.78|67.34|64.74|0
1635831770000|2021-11-02 05:42:50|67.38|64.78|67.38|64.78|67.38|64.78|67.38|64.78|0
1635831780000|2021-11-02 05:43:00|67.36|64.76|67.34|64.74|67.36|64.76|67.34|64.74|0
1635831810000|2021-11-02 05:43:30|67.3|64.7|67.3|64.7|67.3|64.7|67.3|64.7|0
1635831820000|2021-11-02 05:43:40|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635831830000|2021-11-02 05:43:50|67.38|64.78|67.34|64.74|67.38|64.78|67.34|64.74|0
1635831840000|2021-11-02 05:44:00|67.36|64.76|67.34|64.74|67.38|64.78|67.34|64.74|0
1635831850000|2021-11-02 05:44:10|67.3|64.7|67.34|64.74|67.34|64.74|67.3|64.7|0
1635831860000|2021-11-02 05:44:20|67.3|64.7|67.3|64.7|67.3|64.7|67.3|64.7|0
1635831890000|2021-11-02 05:44:50|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635831900000|2021-11-02 05:45:00|67.3|64.7|67.3|64.7|67.3|64.7|67.3|64.7|0
1635831910000|2021-11-02 05:45:10|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635831960000|2021-11-02 05:46:00|67.36|64.76|67.36|64.76|67.36|64.76|67.34|64.74|0
1635831970000|2021-11-02 05:46:10|67.34|64.74|67.38|64.78|67.38|64.78|67.34|64.74|0
1635831980000|2021-11-02 05:46:20|67.36|64.76|67.36|64.76|67.36|64.76|67.36|64.76|0
1635831990000|2021-11-02 05:46:30|67.34|64.74|67.36|64.76|67.38|64.78|67.34|64.74|0
1635832000000|2021-11-02 05:46:40|67.34|64.74|67.3|64.7|67.34|64.74|67.3|64.7|0
1635832010000|2021-11-02 05:46:50|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635832060000|2021-11-02 05:47:40|67.3|64.7|67.3|64.7|67.3|64.7|67.3|64.7|0
1635832090000|2021-11-02 05:48:10|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635832110000|2021-11-02 05:48:30|67.38|64.78|67.38|64.78|67.38|64.78|67.38|64.78|0
1635832120000|2021-11-02 05:48:40|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635832130000|2021-11-02 05:48:50|67.38|64.78|67.34|64.74|67.38|64.78|67.34|64.74|0
1635832150000|2021-11-02 05:49:10|67.38|64.78|67.38|64.78|67.38|64.78|67.34|64.74|0
1635832180000|2021-11-02 05:49:40|67.4|64.8|67.38|64.78|67.42|64.82|67.38|64.78|0
1635832200000|2021-11-02 05:50:00|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635832220000|2021-11-02 05:50:20|67.38|64.78|67.38|64.78|67.38|64.78|67.38|64.78|0
1635832240000|2021-11-02 05:50:40|67.34|64.74|67.34|64.74|67.34|64.74|67.34|64.74|0
1635832250000|2021-11-02 05:50:50|67.3|64.7|67.3|64.7|67.3|64.7|67.3|64.7|0
1635832280000|2021-11-02 05:51:20|67.26|64.66|67.26|64.66|67.26|64.66|67.26|64.66|0
1635832290000|2021-11-02 05:51:30|67.22|64.62|67.22|64.62|67.26|64.66|67.22|64.62|0
1635832300000|2021-11-02 05:51:40|67.26|64.66|67.22|64.62|67.26|64.66|67.22|64.62|0
1635832320000|2021-11-02 05:52:00|67.26|64.66|67.22|64.62|67.26|64.66|67.22|64.62|0
1635832340000|2021-11-02 05:52:20|67.17|64.57|67.17|64.57|67.17|64.57|67.17|64.57|0
1635832350000|2021-11-02 05:52:30|67.87|65.27|67.87|65.27|67.87|65.27|67.87|65.27|0
1635832370000|2021-11-02 05:52:50|68.22|65.62|68.26|65.66|68.26|65.66|68.22|65.62|0
1635832380000|2021-11-02 05:53:00|68.28|65.68|68.28|65.68|68.28|65.68|68.28|65.68|0
1635832390000|2021-11-02 05:53:10|67.56|64.96|67.6|65|67.6|65|67.56|64.96|0
1635832410000|2021-11-02 05:53:30|67.64|65.04|67.64|65.04|67.64|65.04|67.64|65.04|0
1635832420000|2021-11-02 05:53:40|67.6|65|67.6|65|67.6|65|67.6|65|0
1635832440000|2021-11-02 05:54:00|67.64|65.04|67.64|65.04|67.64|65.04|67.64|65.04|0
1635832450000|2021-11-02 05:54:10|67.69|65.09|67.69|65.09|67.69|65.09|67.69|65.09|0
1635832470000|2021-11-02 05:54:30|67.64|65.04|67.69|65.09|67.69|65.09|67.64|65.04|0
1635832490000|2021-11-02 05:54:50|67.68|65.08|67.68|65.08|67.68|65.08|67.68|65.08|0
1635832500000|2021-11-02 05:55:00|67.73|65.13|67.73|65.13|67.73|65.13|67.73|65.13|0
1635832520000|2021-11-02 05:55:20|67.75|65.15|67.81|65.21|67.81|65.21|67.75|65.15|0
1635832530000|2021-11-02 05:55:30|67.79|65.19|67.81|65.21|67.81|65.21|67.79|65.19|0
1635832540000|2021-11-02 05:55:40|67.85|65.25|67.81|65.21|67.85|65.25|67.81|65.21|0
1635832550000|2021-11-02 05:55:50|67.85|65.25|67.85|65.25|67.85|65.25|67.85|65.25|0
1635832560000|2021-11-02 05:56:00|67.89|65.29|67.89|65.29|67.89|65.29|67.85|65.25|0
1635832570000|2021-11-02 05:56:10|67.85|65.25|67.85|65.25|67.85|65.25|67.81|65.21|0
1635832590000|2021-11-02 05:56:30|67.81|65.21|67.81|65.21|67.81|65.21|67.81|65.21|0
1635832610000|2021-11-02 05:56:50|67.85|65.25|67.85|65.25|67.85|65.25|67.77|65.17|0
1635832620000|2021-11-02 05:57:00|67.81|65.21|67.85|65.25|67.85|65.25|67.81|65.21|0
1635832630000|2021-11-02 05:57:10|67.81|65.21|67.85|65.25|67.85|65.25|67.81|65.21|0
1635832640000|2021-11-02 05:57:20|67.81|65.21|67.85|65.25|67.85|65.25|67.81|65.21|0
1635832650000|2021-11-02 05:57:30|67.81|65.21|67.85|65.25|67.85|65.25|67.81|65.21|0
1635832660000|2021-11-02 05:57:40|67.81|65.21|67.85|65.25|67.85|65.25|67.81|65.21|0
1635832670000|2021-11-02 05:57:50|67.81|65.21|67.81|65.21|67.81|65.21|67.81|65.21|0
1635832680000|2021-11-02 05:58:00|67.85|65.25|67.85|65.25|67.85|65.25|67.85|65.25|0
1635832690000|2021-11-02 05:58:10|67.81|65.21|67.85|65.25|67.85|65.25|67.81|65.21|0
1635832700000|2021-11-02 05:58:20|67.83|65.23|67.81|65.21|67.83|65.23|67.81|65.21|0
1635832710000|2021-11-02 05:58:30|67.77|65.17|67.81|65.21|67.81|65.21|67.77|65.17|0
1635832720000|2021-11-02 05:58:40|67.77|65.17|67.77|65.17|67.77|65.17|67.77|65.17|0
1635832730000|2021-11-02 05:58:50|67.79|65.19|67.81|65.21|67.81|65.21|67.77|65.17|0
1635832750000|2021-11-02 05:59:10|67.85|65.25|67.85|65.25|67.85|65.25|67.85|65.25|0
1635832770000|2021-11-02 05:59:30|67.89|65.29|67.85|65.25|67.89|65.29|67.85|65.25|0
1635832780000|2021-11-02 05:59:40|67.81|65.21|67.81|65.21|67.85|65.25|67.81|65.21|0
1635832790000|2021-11-02 05:59:50|67.83|65.23|67.85|65.25|67.85|65.25|67.81|65.21|0
1635832820000|2021-11-02 06:00:20|67.89|65.29|67.89|65.29|67.89|65.29|67.89|65.29|0
1635832830000|2021-11-02 06:00:30|67.93|65.33|67.97|65.37|67.97|65.37|67.93|65.33|0
1635832840000|2021-11-02 06:00:40|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635832850000|2021-11-02 06:00:50|68.05|65.45|68.05|65.45|68.05|65.45|68.01|65.41|0
1635832860000|2021-11-02 06:01:00|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635832870000|2021-11-02 06:01:10|68.03|65.43|68.01|65.41|68.03|65.43|67.97|65.37|0
1635832880000|2021-11-02 06:01:20|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635832890000|2021-11-02 06:01:30|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635832910000|2021-11-02 06:01:50|68.05|65.45|67.99|65.39|68.05|65.45|67.99|65.39|0
1635832920000|2021-11-02 06:02:00|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635832930000|2021-11-02 06:02:10|67.99|65.39|67.99|65.39|67.99|65.39|67.99|65.39|0
1635832940000|2021-11-02 06:02:20|67.97|65.37|68.01|65.41|68.01|65.41|67.97|65.37|0
1635832950000|2021-11-02 06:02:30|67.97|65.37|67.99|65.39|67.99|65.39|67.97|65.37|0
1635832960000|2021-11-02 06:02:40|67.97|65.37|67.93|65.33|67.97|65.37|67.93|65.33|0
1635832990000|2021-11-02 06:03:10|67.97|65.37|68.01|65.41|68.01|65.41|67.97|65.37|0
1635833000000|2021-11-02 06:03:20|68.05|65.45|68.05|65.45|68.05|65.45|68.03|65.43|0
1635833010000|2021-11-02 06:03:30|68.03|65.43|68.01|65.41|68.03|65.43|68.01|65.41|0
1635833030000|2021-11-02 06:03:50|68.03|65.43|68.05|65.45|68.05|65.45|68.03|65.43|0
1635833040000|2021-11-02 06:04:00|68.09|65.49|68.09|65.49|68.09|65.49|68.05|65.45|0
1635833050000|2021-11-02 06:04:10|68.07|65.47|68.09|65.49|68.09|65.49|68.07|65.47|0
1635833060000|2021-11-02 06:04:20|68.13|65.53|68.18|65.58|68.18|65.58|68.13|65.53|0
1635833090000|2021-11-02 06:04:50|68.13|65.53|68.18|65.58|68.18|65.58|68.13|65.53|0
1635833100000|2021-11-02 06:05:00|68.22|65.62|68.22|65.62|68.22|65.62|68.22|65.62|0
1635833110000|2021-11-02 06:05:10|68.26|65.66|68.22|65.62|68.26|65.66|68.22|65.62|0
1635833140000|2021-11-02 06:05:40|68.18|65.58|68.18|65.58|68.18|65.58|68.18|65.58|0
1635833160000|2021-11-02 06:06:00|68.22|65.62|68.18|65.58|68.22|65.62|68.18|65.58|0
1635833170000|2021-11-02 06:06:10|68.16|65.56|68.09|65.49|68.16|65.56|68.09|65.49|0
1635833180000|2021-11-02 06:06:20|68.11|65.51|68.09|65.49|68.11|65.51|68.09|65.49|0
1635833190000|2021-11-02 06:06:30|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635833200000|2021-11-02 06:06:40|68.09|65.49|68.09|65.49|68.09|65.49|68.09|65.49|0
1635833220000|2021-11-02 06:07:00|68.13|65.53|68.13|65.53|68.13|65.53|68.13|65.53|0
1635833230000|2021-11-02 06:07:10|68.09|65.49|68.09|65.49|68.09|65.49|68.09|65.49|0
1635833240000|2021-11-02 06:07:20|68.05|65.45|68.09|65.49|68.09|65.49|68.05|65.45|0
1635833250000|2021-11-02 06:07:30|68.11|65.51|68.09|65.49|68.11|65.51|68.09|65.49|0
1635833280000|2021-11-02 06:08:00|68.05|65.45|68.05|65.45|68.09|65.49|68.05|65.45|0
1635833290000|2021-11-02 06:08:10|68.09|65.49|68.01|65.41|68.09|65.49|68.01|65.41|0
1635833300000|2021-11-02 06:08:20|68.05|65.45|68.03|65.43|68.05|65.45|68.03|65.43|0
1635833310000|2021-11-02 06:08:30|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635833320000|2021-11-02 06:08:40|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635833330000|2021-11-02 06:08:50|68.03|65.43|68.01|65.41|68.03|65.43|68.01|65.41|0
1635833350000|2021-11-02 06:09:10|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635833360000|2021-11-02 06:09:20|67.93|65.33|67.97|65.37|67.97|65.37|67.93|65.33|0
1635833390000|2021-11-02 06:09:50|67.95|65.35|67.95|65.35|67.95|65.35|67.93|65.33|0
1635833400000|2021-11-02 06:10:00|67.93|65.33|67.93|65.33|67.93|65.33|67.93|65.33|0
1635833420000|2021-11-02 06:10:20|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635833440000|2021-11-02 06:10:40|68.01|65.41|68.05|65.45|68.05|65.45|68.01|65.41|0
1635833460000|2021-11-02 06:11:00|68.01|65.41|67.92|65.32|68.01|65.41|67.92|65.32|0
1635833470000|2021-11-02 06:11:10|67.97|65.37|67.92|65.32|67.97|65.37|67.92|65.32|0
1635833480000|2021-11-02 06:11:20|67.97|65.37|68.01|65.41|68.01|65.41|67.97|65.37|0
1635833490000|2021-11-02 06:11:30|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635833500000|2021-11-02 06:11:40|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635833510000|2021-11-02 06:11:50|67.97|65.37|67.97|65.37|67.97|65.37|67.97|65.37|0
1635833520000|2021-11-02 06:12:00|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635833530000|2021-11-02 06:12:10|68.05|65.45|68.01|65.41|68.05|65.45|68.01|65.41|0
1635833560000|2021-11-02 06:12:40|68.05|65.45|68.01|65.41|68.05|65.45|68.01|65.41|0
1635833590000|2021-11-02 06:13:10|68.05|65.45|68.05|65.45|68.05|65.45|68.05|65.45|0
1635833610000|2021-11-02 06:13:30|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635833620000|2021-11-02 06:13:40|68.05|65.45|68.01|65.41|68.05|65.45|68.01|65.41|0
1635833630000|2021-11-02 06:13:50|68.03|65.43|68.05|65.45|68.05|65.45|68.01|65.41|0
1635833640000|2021-11-02 06:14:00|68.03|65.43|68.01|65.41|68.03|65.43|68.01|65.41|0
1635833650000|2021-11-02 06:14:10|67.96|65.36|67.92|65.32|67.96|65.36|67.92|65.32|0
1635833660000|2021-11-02 06:14:20|67.96|65.36|67.99|65.39|67.99|65.39|67.96|65.36|0
1635833670000|2021-11-02 06:14:30|67.96|65.36|67.99|65.39|67.99|65.39|67.96|65.36|0
1635833680000|2021-11-02 06:14:40|68.01|65.41|68.05|65.45|68.05|65.45|68.01|65.41|0
1635833690000|2021-11-02 06:14:50|68.03|65.43|68.05|65.45|68.05|65.45|68.01|65.41|0
1635833700000|2021-11-02 06:15:00|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635833710000|2021-11-02 06:15:10|67.96|65.36|67.96|65.36|67.96|65.36|67.96|65.36|0
1635833720000|2021-11-02 06:15:20|68.01|65.41|68.01|65.41|68.01|65.41|68.01|65.41|0
1635833730000|2021-11-02 06:15:30|67.96|65.36|67.96|65.36|67.96|65.36|67.96|65.36|0
1635833740000|2021-11-02 06:15:40|67.99|65.39|68.01|65.41|68.01|65.41|67.96|65.36|0
1635833750000|2021-11-02 06:15:50|67.96|65.36|67.96|65.36|67.96|65.36|67.96|65.36|0
1635833760000|2021-11-02 06:16:00|67.99|65.39|67.96|65.36|67.99|65.39|67.96|65.36|0
1635833820000|2021-11-02 06:17:00|67.92|65.32|67.92|65.32|67.92|65.32|67.92|65.32|0
1635833850000|2021-11-02 06:17:30|67.96|65.36|67.94|65.34|67.96|65.36|67.92|65.32|0
1635833860000|2021-11-02 06:17:40|67.92|65.32|67.92|65.32|67.92|65.32|67.92|65.32|0
1635833870000|2021-11-02 06:17:50|67.94|65.34|67.92|65.32|67.94|65.34|67.92|65.32|0
1635833880000|2021-11-02 06:18:00|67.84|65.24|67.84|65.24|67.84|65.24|67.84|65.24|0
1635833900000|2021-11-02 06:18:20|67.8|65.2|67.8|65.2|67.8|65.2|67.8|65.2|0
1635833910000|2021-11-02 06:18:30|67.78|65.18|67.76|65.16|67.78|65.18|67.76|65.16|0
1635833920000|2021-11-02 06:18:40|67.72|65.12|67.76|65.16|67.76|65.16|67.72|65.12|0
1635833950000|2021-11-02 06:19:10|67.78|65.18|67.8|65.2|67.8|65.2|67.78|65.18|0
1635833990000|2021-11-02 06:19:50|67.82|65.22|67.8|65.2|67.82|65.22|67.8|65.2|0
1635834000000|2021-11-02 06:20:00|67.84|65.24|67.78|65.18|67.84|65.24|67.78|65.18|0
1635834010000|2021-11-02 06:20:10|67.76|65.16|67.76|65.16|67.76|65.16|67.76|65.16|0
1635834020000|2021-11-02 06:20:20|67.71|65.11|67.76|65.16|67.76|65.16|67.71|65.11|0
1635834030000|2021-11-02 06:20:30|67.8|65.2|67.82|65.22|67.82|65.22|67.8|65.2|0
1635834040000|2021-11-02 06:20:40|67.8|65.2|67.8|65.2|67.8|65.2|67.8|65.2|0
1635834050000|2021-11-02 06:20:50|67.76|65.16|67.76|65.16|67.76|65.16|67.76|65.16|0
1635834060000|2021-11-02 06:21:00|67.71|65.11|67.74|65.14|67.74|65.14|67.71|65.11|0
1635834070000|2021-11-02 06:21:10|67.76|65.16|67.71|65.11|67.76|65.16|67.71|65.11|0
1635834080000|2021-11-02 06:21:20|67.74|65.14|67.8|65.2|67.8|65.2|67.74|65.14|0
1635834090000|2021-11-02 06:21:30|67.76|65.16|67.76|65.16|67.76|65.16|67.76|65.16|0
1635834110000|2021-11-02 06:21:50|67.78|65.18|67.76|65.16|67.78|65.18|67.76|65.16|0
1635834120000|2021-11-02 06:22:00|67.8|65.2|67.78|65.18|67.8|65.2|67.78|65.18|0
1635834140000|2021-11-02 06:22:20|67.76|65.16|67.8|65.2|67.8|65.2|67.76|65.16|0
1635834150000|2021-11-02 06:22:30|67.78|65.18|67.78|65.18|67.78|65.18|67.78|65.18|0
1635834160000|2021-11-02 06:22:40|67.8|65.2|67.82|65.22|67.82|65.22|67.8|65.2|0
1635834170000|2021-11-02 06:22:50|67.84|65.24|67.84|65.24|67.84|65.24|67.84|65.24|0
1635834180000|2021-11-02 06:23:00|67.8|65.2|67.8|65.2|67.8|65.2|67.8|65.2|0
1635834190000|2021-11-02 06:23:10|67.84|65.24|67.84|65.24|67.84|65.24|67.84|65.24|0
1635834200000|2021-11-02 06:23:20|67.86|65.26|67.86|65.26|67.86|65.26|67.86|65.26|0
1635834210000|2021-11-02 06:23:30|67.84|65.24|67.84|65.24|67.84|65.24|67.84|65.24|0
1635834240000|2021-11-02 06:24:00|67.82|65.22|67.84|65.24|67.84|65.24|67.82|65.22|0
1635834260000|2021-11-02 06:24:20|67.88|65.28|67.9|65.3|67.9|65.3|67.88|65.28|0
1635834270000|2021-11-02 06:24:30|67.92|65.32|67.92|65.32|67.92|65.32|67.88|65.28|0
1635834280000|2021-11-02 06:24:40|67.88|65.28|67.88|65.28|67.88|65.28|67.88|65.28|0
1635834290000|2021-11-02 06:24:50|67.86|65.26|67.84|65.24|67.88|65.28|67.84|65.24|0
1635834300000|2021-11-02 06:25:00|67.88|65.28|67.88|65.28|67.88|65.28|67.88|65.28|0
1635834310000|2021-11-02 06:25:10|67.9|65.3|67.92|65.32|67.92|65.32|67.9|65.3|0
1635834340000|2021-11-02 06:25:40|67.88|65.28|67.92|65.32|67.92|65.32|67.88|65.28|0
1635834360000|2021-11-02 06:26:00|67.94|65.34|67.94|65.34|67.94|65.34|67.94|65.34|0
1635834370000|2021-11-02 06:26:10|67.96|65.36|67.96|65.36|67.96|65.36|67.96|65.36|0
1635834380000|2021-11-02 06:26:20|68|65.4|68|65.4|68|65.4|67.96|65.36|0
1635834400000|2021-11-02 06:26:40|68.02|65.42|68.02|65.42|68.02|65.42|68.02|65.42|0
1635834410000|2021-11-02 06:26:50|68.04|65.44|68|65.4|68.04|65.44|68|65.4|0
1635834440000|2021-11-02 06:27:20|68.04|65.44|68.04|65.44|68.04|65.44|68.04|65.44|0
1635834470000|2021-11-02 06:27:50|68.08|65.48|68.06|65.46|68.08|65.48|68.06|65.46|0
1635834480000|2021-11-02 06:28:00|68.08|65.48|68.04|65.44|68.08|65.48|68.04|65.44|0
1635834510000|2021-11-02 06:28:30|68|65.4|68.04|65.44|68.08|65.48|68|65.4|0
1635834530000|2021-11-02 06:28:50|68.06|65.46|68.04|65.44|68.06|65.46|68.04|65.44|0
1635834550000|2021-11-02 06:29:10|68|65.4|67.98|65.38|68|65.4|67.98|65.38|0
1635834560000|2021-11-02 06:29:20|67.96|65.36|67.96|65.36|68|65.4|67.96|65.36|0
1635834570000|2021-11-02 06:29:30|68|65.4|68|65.4|68|65.4|68|65.4|0
1635834600000|2021-11-02 06:30:00|67.96|65.36|67.96|65.36|67.96|65.36|67.96|65.36|0
1635834610000|2021-11-02 06:30:10|68|65.4|68|65.4|68|65.4|68|65.4|0
1635834640000|2021-11-02 06:30:40|67.96|65.36|67.96|65.36|67.96|65.36|67.96|65.36|0
1635834650000|2021-11-02 06:30:50|68|65.4|68|65.4|68|65.4|68|65.4|0
1635834670000|2021-11-02 06:31:10|68.04|65.44|68.04|65.44|68.04|65.44|68.04|65.44|0
1635834680000|2021-11-02 06:31:20|68.02|65.42|68.04|65.44|68.04|65.44|68.02|65.42|0
1635834690000|2021-11-02 06:31:30|68.08|65.48|68.08|65.48|68.08|65.48|68.08|65.48|0
1635834700000|2021-11-02 06:31:40|68.04|65.44|68|65.4|68.04|65.44|68|65.4|0
1635834710000|2021-11-02 06:31:50|67.96|65.36|67.96|65.36|67.96|65.36|67.96|65.36|0
1635834720000|2021-11-02 06:32:00|68|65.4|67.98|65.38|68|65.4|67.98|65.38|0
1635834730000|2021-11-02 06:32:10|68|65.4|67.96|65.36|68|65.4|67.96|65.36|0
1635834750000|2021-11-02 06:32:30|67.94|65.34|67.94|65.34|67.94|65.34|67.94|65.34|0
1635834760000|2021-11-02 06:32:40|67.92|65.32|67.87|65.27|67.92|65.32|67.85|65.25|0
1635834780000|2021-11-02 06:33:00|67.83|65.23|67.81|65.21|67.83|65.23|67.81|65.21|0
1635834790000|2021-11-02 06:33:10|67.79|65.19|67.83|65.23|67.83|65.23|67.79|65.19|0
1635834850000|2021-11-02 06:34:10|67.79|65.19|67.79|65.19|67.79|65.19|67.79|65.19|0
1635834860000|2021-11-02 06:34:20|67.83|65.23|67.79|65.19|67.83|65.23|67.79|65.19|0
1635834880000|2021-11-02 06:34:40|67.75|65.15|67.79|65.19|67.79|65.19|67.75|65.15|0
1635834890000|2021-11-02 06:34:50|67.77|65.17|67.77|65.17|67.77|65.17|67.77|65.17|0
1635834900000|2021-11-02 06:35:00|67.79|65.19|67.71|65.11|67.79|65.19|67.71|65.11|0
1635834910000|2021-11-02 06:35:10|67.75|65.15|67.75|65.15|67.75|65.15|67.75|65.15|0
1635834950000|2021-11-02 06:35:50|67.71|65.11|67.71|65.11|67.71|65.11|67.71|65.11|0
1635834960000|2021-11-02 06:36:00|67.75|65.15|67.75|65.15|67.75|65.15|67.75|65.15|0
1635834980000|2021-11-02 06:36:20|67.71|65.11|67.71|65.11|67.71|65.11|67.71|65.11|0
1635835000000|2021-11-02 06:36:40|67.67|65.07|67.67|65.07|67.67|65.07|67.67|65.07|0
1635835010000|2021-11-02 06:36:50|67.71|65.11|67.71|65.11|67.71|65.11|67.71|65.11|0
1635835040000|2021-11-02 06:37:20|67.75|65.15|67.75|65.15|67.75|65.15|67.75|65.15|0
1635835060000|2021-11-02 06:37:40|67.77|65.17|67.75|65.15|67.77|65.17|67.75|65.15|0
1635835080000|2021-11-02 06:38:00|67.79|65.19|67.75|65.15|67.79|65.19|67.75|65.15|0
1635835090000|2021-11-02 06:38:10|67.77|65.17|67.75|65.15|67.77|65.17|67.75|65.15|0
1635835100000|2021-11-02 06:38:20|67.79|65.19|67.79|65.19|67.79|65.19|67.77|65.17|0
1635835160000|2021-11-02 06:39:20|67.75|65.15|67.75|65.15|67.75|65.15|67.75|65.15|0
1635835170000|2021-11-02 06:39:30|67.79|65.19|67.79|65.19|67.79|65.19|67.79|65.19|0
1635835200000|2021-11-02 06:40:00|67.75|65.15|67.75|65.15|67.75|65.15|67.75|65.15|0
1635835250000|2021-11-02 06:40:50|67.77|65.17|67.77|65.17|67.77|65.17|67.77|65.17|0
1635835260000|2021-11-02 06:41:00|67.75|65.15|67.77|65.17|67.77|65.17|67.75|65.15|0
1635835270000|2021-11-02 06:41:10|67.79|65.19|67.79|65.19|67.79|65.19|67.79|65.19|0
1635835290000|2021-11-02 06:41:30|67.81|65.21|67.83|65.23|67.83|65.23|67.81|65.21|0
1635835320000|2021-11-02 06:42:00|67.81|65.21|67.81|65.21|67.81|65.21|67.81|65.21|0
1635835340000|2021-11-02 06:42:20|67.83|65.23|67.83|65.23|67.83|65.23|67.83|65.23|0
1635835350000|2021-11-02 06:42:30|67.81|65.21|67.81|65.21|67.81|65.21|67.81|65.21|0
1635835360000|2021-11-02 06:42:40|67.83|65.23|67.83|65.23|67.83|65.23|67.83|65.23|0
1635835370000|2021-11-02 06:42:50|67.81|65.21|67.79|65.19|67.83|65.23|67.79|65.19|0
1635835380000|2021-11-02 06:43:00|67.77|65.17|67.79|65.19|67.79|65.19|67.77|65.17|0
1635835390000|2021-11-02 06:43:10|67.77|65.17|67.75|65.15|67.79|65.19|67.75|65.15|0
1635835400000|2021-11-02 06:43:20|67.79|65.19|67.79|65.19|67.79|65.19|67.79|65.19|0
1635835410000|2021-11-02 06:43:30|67.77|65.17|67.77|65.17|67.77|65.17|67.75|65.15|0
1635835420000|2021-11-02 06:43:40|67.79|65.19|67.79|65.19|67.79|65.19|67.77|65.17|0
1635835440000|2021-11-02 06:44:00|67.83|65.23|67.83|65.23|67.83|65.23|67.83|65.23|0
1635835450000|2021-11-02 06:44:10|67.81|65.21|67.81|65.21|67.81|65.21|67.81|65.21|0
1635835460000|2021-11-02 06:44:20|67.79|65.19|67.79|65.19|67.79|65.19|67.79|65.19|0
1635835470000|2021-11-02 06:44:30|67.81|65.21|67.79|65.19|67.81|65.21|67.79|65.19|0
1635835490000|2021-11-02 06:44:50|67.77|65.17|67.74|65.14|67.77|65.17|67.74|65.14|0
1635835520000|2021-11-02 06:45:20|67.77|65.17|67.74|65.14|67.77|65.17|67.74|65.14|0
1635835540000|2021-11-02 06:45:40|67.79|65.19|67.79|65.19|67.79|65.19|67.79|65.19|0
1635835560000|2021-11-02 06:46:00|67.77|65.17|67.79|65.19|67.79|65.19|67.77|65.17|0
1635835570000|2021-11-02 06:46:10|67.83|65.23|67.83|65.23|67.83|65.23|67.83|65.23|0
1635835580000|2021-11-02 06:46:20|67.79|65.19|67.81|65.21|67.81|65.21|67.79|65.19|0
1635835590000|2021-11-02 06:46:30|67.79|65.19|67.79|65.19|67.79|65.19|67.79|65.19|0
1635835600000|2021-11-02 06:46:40|67.74|65.14|67.74|65.14|67.79|65.19|67.74|65.14|0
1635835610000|2021-11-02 06:46:50|67.77|65.17|67.77|65.17|67.77|65.17|67.74|65.14|0
1635835620000|2021-11-02 06:47:00|67.79|65.19|67.79|65.19|67.79|65.19|67.79|65.19|0
1635835630000|2021-11-02 06:47:10|67.77|65.17|67.74|65.14|67.77|65.17|67.74|65.14|0
1635835650000|2021-11-02 06:47:30|67.78|65.18|67.78|65.18|67.78|65.18|67.78|65.18|0
1635835660000|2021-11-02 06:47:40|67.74|65.14|67.74|65.14|67.74|65.14|67.74|65.14|0
1635835680000|2021-11-02 06:48:00|67.7|65.1|67.72|65.12|67.72|65.12|67.7|65.1|0
1635835690000|2021-11-02 06:48:10|67.7|65.1|67.74|65.14|67.74|65.14|67.7|65.1|0
1635835740000|2021-11-02 06:49:00|67.7|65.1|67.7|65.1|67.7|65.1|67.7|65.1|0
1635835780000|2021-11-02 06:49:40|67.66|65.06|67.66|65.06|67.66|65.06|67.66|65.06|0
1635835790000|2021-11-02 06:49:50|67.7|65.1|67.7|65.1|67.7|65.1|67.7|65.1|0
1635835810000|2021-11-02 06:50:10|67.68|65.08|67.66|65.06|67.7|65.1|67.66|65.06|0
1635835830000|2021-11-02 06:50:30|67.64|65.04|67.62|65.02|67.64|65.04|67.62|65.02|0
1635835840000|2021-11-02 06:50:40|67.66|65.06|67.66|65.06|67.66|65.06|67.66|65.06|0
1635835850000|2021-11-02 06:50:50|67.62|65.02|67.66|65.06|67.66|65.06|67.62|65.02|0
1635835870000|2021-11-02 06:51:10|67.62|65.02|67.62|65.02|67.62|65.02|67.62|65.02|0
1635835880000|2021-11-02 06:51:20|67.66|65.06|67.66|65.06|67.66|65.06|67.62|65.02|0
1635835900000|2021-11-02 06:51:40|67.7|65.1|67.7|65.1|67.7|65.1|67.7|65.1|0
1635835930000|2021-11-02 06:52:10|67.66|65.06|67.66|65.06|67.66|65.06|67.66|65.06|0
1635835980000|2021-11-02 06:53:00|67.62|65.02|67.62|65.02|67.62|65.02|67.62|65.02|0
1635836000000|2021-11-02 06:53:20|67.58|64.98|67.49|64.89|67.58|64.98|67.49|64.89|0
1635836010000|2021-11-02 06:53:30|67.54|64.94|67.41|64.81|67.54|64.94|67.41|64.81|0
1635836030000|2021-11-02 06:53:50|67.45|64.85|67.45|64.85|67.45|64.85|67.45|64.85|0
1635836040000|2021-11-02 06:54:00|67.49|64.89|67.45|64.85|67.49|64.89|67.45|64.85|0
1635836050000|2021-11-02 06:54:10|67.37|64.77|67.37|64.77|67.37|64.77|67.37|64.77|0
1635836070000|2021-11-02 06:54:30|67.33|64.73|67.33|64.73|67.33|64.73|67.33|64.73|0
1635836080000|2021-11-02 06:54:40|67.37|64.77|67.37|64.77|67.37|64.77|67.33|64.73|0
1635836090000|2021-11-02 06:54:50|67.33|64.73|67.33|64.73|67.33|64.73|67.33|64.73|0
1635836100000|2021-11-02 06:55:00|67.37|64.77|67.41|64.81|67.41|64.81|67.37|64.77|0
1635836120000|2021-11-02 06:55:20|67.37|64.77|67.37|64.77|67.37|64.77|67.37|64.77|0
1635836140000|2021-11-02 06:55:40|67.41|64.81|67.41|64.81|67.41|64.81|67.41|64.81|0
1635836150000|2021-11-02 06:55:50|67.37|64.77|67.37|64.77|67.37|64.77|67.37|64.77|0
1635836160000|2021-11-02 06:56:00|67.41|64.81|67.41|64.81|67.41|64.81|67.41|64.81|0
1635836180000|2021-11-02 06:56:20|67.45|64.85|67.41|64.81|67.45|64.85|67.41|64.81|0
1635836240000|2021-11-02 06:57:20|67.43|64.83|67.41|64.81|67.43|64.83|67.41|64.81|0
1635836250000|2021-11-02 06:57:30|67.45|64.85|67.45|64.85|67.45|64.85|67.45|64.85|0
1635836280000|2021-11-02 06:58:00|67.49|64.89|67.45|64.85|67.49|64.89|67.45|64.85|0
1635836310000|2021-11-02 06:58:30|67.49|64.89|67.51|64.91|67.51|64.91|67.49|64.89|0
1635836320000|2021-11-02 06:58:40|67.49|64.89|67.49|64.89|67.49|64.89|67.49|64.89|0
1635836330000|2021-11-02 06:58:50|67.45|64.85|67.45|64.85|67.45|64.85|67.45|64.85|0
1635836340000|2021-11-02 06:59:00|67.41|64.81|67.41|64.81|67.41|64.81|67.41|64.81|0
1635836350000|2021-11-02 06:59:10|67.45|64.85|67.41|64.81|67.45|64.85|67.41|64.81|0
1635836360000|2021-11-02 06:59:20|67.43|64.83|67.43|64.83|67.45|64.85|67.43|64.83|0
1635836370000|2021-11-02 06:59:30|67.45|64.85|67.45|64.85|67.45|64.85|67.45|64.85|0
1635836400000|2021-11-02 07:00:00|67.49|64.89|67.45|64.85|67.49|64.89|67.45|64.85|0
1635836410000|2021-11-02 07:00:10|67.41|64.81|67.41|64.81|67.41|64.81|67.41|64.81|0
1635836420000|2021-11-02 07:00:20|67.45|64.85|67.45|64.85|67.45|64.85|67.45|64.85|0
1635836430000|2021-11-02 07:00:30|67.49|64.89|67.49|64.89|67.49|64.89|67.49|64.89|0
1635836450000|2021-11-02 07:00:50|67.57|64.97|67.57|64.97|67.57|64.97|67.57|64.97|0
1635836460000|2021-11-02 07:01:00|67.61|65.01|67.66|65.06|67.66|65.06|67.61|65.01|0
1635836470000|2021-11-02 07:01:10|67.7|65.1|67.7|65.1|67.7|65.1|67.7|65.1|0
1635836480000|2021-11-02 07:01:20|67.66|65.06|67.66|65.06|67.66|65.06|67.66|65.06|0
1635836490000|2021-11-02 07:01:30|67.7|65.1|67.7|65.1|67.7|65.1|67.7|65.1|0
1635836500000|2021-11-02 07:01:40|67.66|65.06|67.61|65.01|67.66|65.06|67.61|65.01|0
1635836510000|2021-11-02 07:01:50|67.59|64.99|67.57|64.97|67.59|64.99|67.57|64.97|0
1635836530000|2021-11-02 07:02:10|67.61|65.01|67.61|65.01|67.61|65.01|67.61|65.01|0
1635836540000|2021-11-02 07:02:20|67.57|64.97|67.61|65.01|67.61|65.01|67.53|64.93|0
1635836550000|2021-11-02 07:02:30|67.65|65.05|67.61|65.01|67.65|65.05|67.61|65.01|0
1635836570000|2021-11-02 07:02:50|67.57|64.97|67.57|64.97|67.57|64.97|67.57|64.97|0
1635836580000|2021-11-02 07:03:00|67.53|64.93|67.57|64.97|67.57|64.97|67.53|64.93|0
1635836620000|2021-11-02 07:03:40|67.61|65.01|67.61|65.01|67.61|65.01|67.61|65.01|0
1635836650000|2021-11-02 07:04:10|67.57|64.97|67.61|65.01|67.61|65.01|67.57|64.97|0
1635836660000|2021-11-02 07:04:20|67.57|64.97|67.57|64.97|67.57|64.97|67.57|64.97|0
1635836670000|2021-11-02 07:04:30|67.59|64.99|67.61|65.01|67.61|65.01|67.59|64.99|0
1635836680000|2021-11-02 07:04:40|67.59|64.99|67.65|65.05|67.65|65.05|67.59|64.99|0
1635836700000|2021-11-02 07:05:00|67.41|65.21|67.37|65.17|67.41|65.21|67.37|65.17|0
1635836710000|2021-11-02 07:05:10|67.33|65.13|67.33|65.13|67.33|65.13|67.33|65.13|0
1635836730000|2021-11-02 07:05:30|67.35|65.15|67.41|65.21|67.41|65.21|67.35|65.15|0
1635836750000|2021-11-02 07:05:50|67.37|65.17|67.37|65.17|67.39|65.19|67.37|65.17|0
1635836760000|2021-11-02 07:06:00|67.33|65.13|67.33|65.13|67.33|65.13|67.33|65.13|0
1635836770000|2021-11-02 07:06:10|67.31|65.11|67.33|65.13|67.33|65.13|67.29|65.09|0
1635836790000|2021-11-02 07:06:30|67.37|65.17|67.37|65.17|67.37|65.17|67.37|65.17|0
1635836800000|2021-11-02 07:06:40|67.35|65.15|67.35|65.15|67.35|65.15|67.35|65.15|0
1635836810000|2021-11-02 07:06:50|67.37|65.17|67.37|65.17|67.37|65.17|67.33|65.13|0
1635836820000|2021-11-02 07:07:00|67.39|65.19|67.41|65.21|67.41|65.21|67.37|65.17|0
1635836830000|2021-11-02 07:07:10|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635836840000|2021-11-02 07:07:20|67.41|65.21|67.45|65.25|67.45|65.25|67.41|65.21|0
1635836880000|2021-11-02 07:08:00|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635836940000|2021-11-02 07:09:00|67.37|65.17|67.37|65.17|67.37|65.17|67.37|65.17|0
1635836970000|2021-11-02 07:09:30|67.33|65.13|67.35|65.15|67.35|65.15|67.33|65.13|0
1635836980000|2021-11-02 07:09:40|67.37|65.17|67.37|65.17|67.37|65.17|67.37|65.17|0
1635836990000|2021-11-02 07:09:50|67.39|65.19|67.39|65.19|67.39|65.19|67.39|65.19|0
1635837000000|2021-11-02 07:10:00|67.37|65.17|67.37|65.17|67.37|65.17|67.37|65.17|0
1635837020000|2021-11-02 07:10:20|67.41|65.21|67.37|65.17|67.41|65.21|67.37|65.17|0
1635837040000|2021-11-02 07:10:40|67.33|65.13|67.33|65.13|67.33|65.13|67.33|65.13|0
1635837080000|2021-11-02 07:11:20|67.37|65.17|67.37|65.17|67.37|65.17|67.37|65.17|0
1635837120000|2021-11-02 07:12:00|67.35|65.15|67.33|65.13|67.35|65.15|67.33|65.13|0
1635837170000|2021-11-02 07:12:50|67.29|65.09|67.33|65.13|67.33|65.13|67.29|65.09|0
1635837210000|2021-11-02 07:13:30|67.35|65.15|67.33|65.13|67.37|65.17|67.33|65.13|0
1635837220000|2021-11-02 07:13:40|67.35|65.15|67.33|65.13|67.37|65.17|67.33|65.13|0
1635837240000|2021-11-02 07:14:00|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1635837250000|2021-11-02 07:14:10|67.33|65.13|67.33|65.13|67.33|65.13|67.33|65.13|0
1635837260000|2021-11-02 07:14:20|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1635837270000|2021-11-02 07:14:30|67.24|65.04|67.24|65.04|67.24|65.04|67.24|65.04|0
1635837280000|2021-11-02 07:14:40|67.2|65|67.2|65|67.2|65|67.2|65|0
1635837300000|2021-11-02 07:15:00|67.22|65.02|67.2|65|67.22|65.02|67.2|65|0
1635837310000|2021-11-02 07:15:10|67.16|64.96|67.16|64.96|67.16|64.96|67.16|64.96|0
1635837320000|2021-11-02 07:15:20|67.12|64.92|67.12|64.92|67.12|64.92|67.12|64.92|0
1635837330000|2021-11-02 07:15:30|67.2|65|67.2|65|67.2|65|67.2|65|0
1635837340000|2021-11-02 07:15:40|67.16|64.96|67.2|65|67.2|65|67.16|64.96|0
1635837360000|2021-11-02 07:16:00|67.16|64.96|67.2|65|67.2|65|67.12|64.92|0
1635837370000|2021-11-02 07:16:10|67.16|64.96|67.16|64.96|67.16|64.96|67.16|64.96|0
1635837380000|2021-11-02 07:16:20|67.12|64.92|67.12|64.92|67.12|64.92|67.12|64.92|0
1635837420000|2021-11-02 07:17:00|67.08|64.88|67.04|64.84|67.1|64.9|67.04|64.84|0
1635837430000|2021-11-02 07:17:10|67|64.8|67|64.8|67|64.8|67|64.8|0
1635837440000|2021-11-02 07:17:20|67.04|64.84|67.04|64.84|67.04|64.84|67.04|64.84|0
1635837450000|2021-11-02 07:17:30|67|64.8|67|64.8|67|64.8|67|64.8|0
1635837460000|2021-11-02 07:17:40|67.04|64.84|66.96|64.76|67.04|64.84|66.96|64.76|0
1635837480000|2021-11-02 07:18:00|67|64.8|67|64.8|67|64.8|67|64.8|0
1635837490000|2021-11-02 07:18:10|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635837500000|2021-11-02 07:18:20|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1635837510000|2021-11-02 07:18:30|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635837520000|2021-11-02 07:18:40|67.6|65.4|67.6|65.4|67.6|65.4|67.6|65.4|0
1635837530000|2021-11-02 07:18:50|67.64|65.44|66.56|64.36|67.64|65.44|66.56|64.36|0
1635837550000|2021-11-02 07:19:10|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1635837560000|2021-11-02 07:19:20|66.56|64.36|66.56|64.36|66.56|64.36|66.56|64.36|0
1635837570000|2021-11-02 07:19:30|66.52|64.32|66.52|64.32|66.52|64.32|66.47|64.27|0
1635837590000|2021-11-02 07:19:50|66.56|64.36|66.56|64.36|66.56|64.36|66.56|64.36|0
1635837600000|2021-11-02 07:20:00|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1635837620000|2021-11-02 07:20:20|66.56|64.36|66.6|64.4|66.6|64.4|66.56|64.36|0
1635837630000|2021-11-02 07:20:30|66.64|64.44|66.64|64.44|66.64|64.44|66.64|64.44|0
1635837650000|2021-11-02 07:20:50|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1635837660000|2021-11-02 07:21:00|66.64|64.44|66.76|64.56|66.76|64.56|66.64|64.44|0
1635837670000|2021-11-02 07:21:10|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1635837690000|2021-11-02 07:21:30|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1635837700000|2021-11-02 07:21:40|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1635837720000|2021-11-02 07:22:00|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1635837740000|2021-11-02 07:22:20|66.88|64.68|66.88|64.68|66.88|64.68|66.84|64.64|0
1635837760000|2021-11-02 07:22:40|66.9|64.7|66.92|64.72|66.92|64.72|66.9|64.7|0
1635837770000|2021-11-02 07:22:50|67|64.8|67.05|64.85|67.05|64.85|67|64.8|0
1635837790000|2021-11-02 07:23:10|67|64.8|66.92|64.72|67|64.8|66.92|64.72|0
1635837800000|2021-11-02 07:23:20|66.84|64.64|66.8|64.6|66.84|64.64|66.8|64.6|0
1635837810000|2021-11-02 07:23:30|66.84|64.64|66.8|64.6|66.84|64.64|66.8|64.6|0
1635837820000|2021-11-02 07:23:40|66.76|64.56|66.76|64.56|66.8|64.6|66.76|64.56|0
1635837870000|2021-11-02 07:24:30|66.8|64.6|66.84|64.64|66.84|64.64|66.8|64.6|0
1635837890000|2021-11-02 07:24:50|66.8|64.6|66.82|64.62|66.82|64.62|66.8|64.6|0
1635837900000|2021-11-02 07:25:00|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1635837910000|2021-11-02 07:25:10|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1635837920000|2021-11-02 07:25:20|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635837930000|2021-11-02 07:25:30|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635837940000|2021-11-02 07:25:40|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635837950000|2021-11-02 07:25:50|66.84|64.64|66.88|64.68|66.88|64.68|66.84|64.64|0
1635837960000|2021-11-02 07:26:00|66.92|64.72|66.92|64.72|66.96|64.76|66.92|64.72|0
1635837970000|2021-11-02 07:26:10|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635837980000|2021-11-02 07:26:20|67|64.8|66.96|64.76|67|64.8|66.96|64.76|0
1635838010000|2021-11-02 07:26:50|67|64.8|67|64.8|67|64.8|67|64.8|0
1635838020000|2021-11-02 07:27:00|66.92|64.72|67.04|64.84|67.04|64.84|66.92|64.72|0
1635838030000|2021-11-02 07:27:10|67.08|64.88|67.08|64.88|67.08|64.88|67.08|64.88|0
1635838050000|2021-11-02 07:27:30|67.04|64.84|67.08|64.88|67.08|64.88|67.04|64.84|0
1635838060000|2021-11-02 07:27:40|67.04|64.84|67.04|64.84|67.04|64.84|67.04|64.84|0
1635838070000|2021-11-02 07:27:50|67|64.8|67|64.8|67|64.8|67|64.8|0
1635838080000|2021-11-02 07:28:00|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635838090000|2021-11-02 07:28:10|66.94|64.74|66.96|64.76|66.96|64.76|66.94|64.74|0
1635838110000|2021-11-02 07:28:30|66.98|64.78|67|64.8|67|64.8|66.96|64.76|0
1635838120000|2021-11-02 07:28:40|66.96|64.76|66.98|64.78|66.98|64.78|66.96|64.76|0
1635838130000|2021-11-02 07:28:50|66.96|64.76|66.92|64.72|66.96|64.76|66.92|64.72|0
1635838140000|2021-11-02 07:29:00|66.96|64.76|66.92|64.72|66.96|64.76|66.92|64.72|0
1635838170000|2021-11-02 07:29:30|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635838190000|2021-11-02 07:29:50|66.92|64.72|66.96|64.76|66.96|64.76|66.92|64.72|0
1635838200000|2021-11-02 07:30:00|66.92|64.72|66.92|64.72|66.94|64.74|66.92|64.72|0
1635838210000|2021-11-02 07:30:10|66.96|64.76|66.96|64.76|66.96|64.76|66.92|64.72|0
1635838220000|2021-11-02 07:30:20|67|64.8|67|64.8|67|64.8|67|64.8|0
1635838230000|2021-11-02 07:30:30|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635838240000|2021-11-02 07:30:40|67|64.8|67|64.8|67|64.8|67|64.8|0
1635838250000|2021-11-02 07:30:50|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635838260000|2021-11-02 07:31:00|67|64.8|67|64.8|67.04|64.84|67|64.8|0
1635838270000|2021-11-02 07:31:10|67.04|64.84|67|64.8|67.04|64.84|67|64.8|0
1635838280000|2021-11-02 07:31:20|67.04|64.84|66.94|64.74|67.04|64.84|66.94|64.74|0
1635838290000|2021-11-02 07:31:30|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635838300000|2021-11-02 07:31:40|67|64.8|66.96|64.76|67|64.8|66.96|64.76|0
1635838330000|2021-11-02 07:32:10|67|64.8|67|64.8|67|64.8|66.96|64.76|0
1635838350000|2021-11-02 07:32:30|66.98|64.78|67|64.8|67|64.8|66.96|64.76|0
1635838360000|2021-11-02 07:32:40|66.96|64.76|67|64.8|67|64.8|66.96|64.76|0
1635838370000|2021-11-02 07:32:50|67.04|64.84|67|64.8|67.04|64.84|67|64.8|0
1635838380000|2021-11-02 07:33:00|66.96|64.76|66.98|64.78|66.98|64.78|66.96|64.76|0
1635838390000|2021-11-02 07:33:10|66.96|64.76|66.96|64.76|66.96|64.76|66.92|64.72|0
1635838400000|2021-11-02 07:33:20|66.92|64.72|66.96|64.76|66.96|64.76|66.92|64.72|0
1635838420000|2021-11-02 07:33:40|67|64.8|67|64.8|67|64.8|67|64.8|0
1635838430000|2021-11-02 07:33:50|66.96|64.76|66.96|64.76|67|64.8|66.96|64.76|0
1635838450000|2021-11-02 07:34:10|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635838490000|2021-11-02 07:34:50|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635838510000|2021-11-02 07:35:10|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635838520000|2021-11-02 07:35:20|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635838530000|2021-11-02 07:35:30|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635838540000|2021-11-02 07:35:40|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635838550000|2021-11-02 07:35:50|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635838560000|2021-11-02 07:36:00|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635838570000|2021-11-02 07:36:10|66.83|64.63|66.79|64.59|66.83|64.63|66.79|64.59|0
1635838580000|2021-11-02 07:36:20|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635838590000|2021-11-02 07:36:30|66.79|64.59|66.79|64.59|66.79|64.59|66.79|64.59|0
1635838610000|2021-11-02 07:36:50|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635838620000|2021-11-02 07:37:00|66.79|64.59|66.83|64.63|66.83|64.63|66.79|64.59|0
1635838640000|2021-11-02 07:37:20|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635838650000|2021-11-02 07:37:30|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635838660000|2021-11-02 07:37:40|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635838690000|2021-11-02 07:38:10|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635838710000|2021-11-02 07:38:30|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635838720000|2021-11-02 07:38:40|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635838740000|2021-11-02 07:39:00|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635838770000|2021-11-02 07:39:30|66.79|64.59|66.75|64.55|66.79|64.59|66.75|64.55|0
1635838780000|2021-11-02 07:39:40|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1635838790000|2021-11-02 07:39:50|66.67|64.47|66.71|64.51|66.71|64.51|66.67|64.47|0
1635838800000|2021-11-02 07:40:00|66.67|64.47|66.71|64.51|66.71|64.51|66.67|64.47|0
1635838820000|2021-11-02 07:40:20|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635838830000|2021-11-02 07:40:30|66.71|64.51|66.75|64.55|66.75|64.55|66.71|64.51|0
1635838850000|2021-11-02 07:40:50|66.79|64.59|66.79|64.59|66.79|64.59|66.79|64.59|0
1635838860000|2021-11-02 07:41:00|66.83|64.63|66.83|64.63|66.83|64.63|66.79|64.59|0
1635838870000|2021-11-02 07:41:10|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635838880000|2021-11-02 07:41:20|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635838900000|2021-11-02 07:41:40|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635838910000|2021-11-02 07:41:50|66.83|64.63|66.83|64.63|66.87|64.67|66.79|64.59|0
1635838920000|2021-11-02 07:42:00|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635838930000|2021-11-02 07:42:10|66.83|64.63|66.87|64.67|66.87|64.67|66.83|64.63|0
1635838940000|2021-11-02 07:42:20|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635838960000|2021-11-02 07:42:40|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635838970000|2021-11-02 07:42:50|66.79|64.59|66.79|64.59|66.79|64.59|66.79|64.59|0
1635838990000|2021-11-02 07:43:10|66.83|64.63|66.87|64.67|66.87|64.67|66.83|64.63|0
1635839000000|2021-11-02 07:43:20|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635839020000|2021-11-02 07:43:40|66.79|64.59|66.79|64.59|66.79|64.59|66.79|64.59|0
1635839030000|2021-11-02 07:43:50|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635839040000|2021-11-02 07:44:00|66.79|64.59|66.79|64.59|66.79|64.59|66.79|64.59|0
1635839060000|2021-11-02 07:44:20|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635839090000|2021-11-02 07:44:50|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635839100000|2021-11-02 07:45:00|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1635839110000|2021-11-02 07:45:10|66.89|64.69|66.87|64.67|66.89|64.69|66.87|64.67|0
1635839120000|2021-11-02 07:45:20|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1635839140000|2021-11-02 07:45:40|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635839160000|2021-11-02 07:46:00|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635839170000|2021-11-02 07:46:10|66.79|64.59|66.75|64.55|66.79|64.59|66.75|64.55|0
1635839220000|2021-11-02 07:47:00|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635839230000|2021-11-02 07:47:10|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635839240000|2021-11-02 07:47:20|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1635839260000|2021-11-02 07:47:40|66.75|64.55|66.75|64.55|66.75|64.55|66.71|64.51|0
1635839290000|2021-11-02 07:48:10|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1635839320000|2021-11-02 07:48:40|66.75|64.55|66.79|64.59|66.79|64.59|66.75|64.55|0
1635839330000|2021-11-02 07:48:50|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635839360000|2021-11-02 07:49:20|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1635839410000|2021-11-02 07:50:10|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635839420000|2021-11-02 07:50:20|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1635839430000|2021-11-02 07:50:30|66.75|64.55|66.71|64.51|66.75|64.55|66.71|64.51|0
1635839440000|2021-11-02 07:50:40|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635839450000|2021-11-02 07:50:50|66.71|64.51|66.75|64.55|66.75|64.55|66.71|64.51|0
1635839460000|2021-11-02 07:51:00|66.66|64.46|66.71|64.51|66.71|64.51|66.66|64.46|0
1635839520000|2021-11-02 07:52:00|66.66|64.46|66.66|64.46|66.66|64.46|66.66|64.46|0
1635839540000|2021-11-02 07:52:20|66.62|64.42|66.66|64.46|66.66|64.46|66.62|64.42|0
1635839550000|2021-11-02 07:52:30|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1635839560000|2021-11-02 07:52:40|66.66|64.46|66.62|64.42|66.66|64.46|66.62|64.42|0
1635839570000|2021-11-02 07:52:50|66.66|64.46|66.7|64.5|66.7|64.5|66.66|64.46|0
1635839580000|2021-11-02 07:53:00|66.66|64.46|66.62|64.42|66.66|64.46|66.62|64.42|0
1635839590000|2021-11-02 07:53:10|66.66|64.46|66.66|64.46|66.66|64.46|66.66|64.46|0
1635839600000|2021-11-02 07:53:20|66.64|64.44|66.64|64.44|66.64|64.44|66.64|64.44|0
1635839610000|2021-11-02 07:53:30|66.66|64.46|66.62|64.42|66.66|64.46|66.62|64.42|0
1635839620000|2021-11-02 07:53:40|66.58|64.38|66.58|64.38|66.58|64.38|66.58|64.38|0
1635839640000|2021-11-02 07:54:00|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1635839660000|2021-11-02 07:54:20|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1635839670000|2021-11-02 07:54:30|66.38|64.18|66.38|64.18|66.38|64.18|66.38|64.18|0
1635839680000|2021-11-02 07:54:40|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1635839690000|2021-11-02 07:54:50|66.38|64.18|66.38|64.18|66.38|64.18|66.38|64.18|0
1635839710000|2021-11-02 07:55:10|66.42|64.22|66.38|64.18|66.42|64.22|66.38|64.18|0
1635839720000|2021-11-02 07:55:20|66.34|64.14|66.34|64.14|66.34|64.14|66.3|64.1|0
1635839730000|2021-11-02 07:55:30|66.38|64.18|66.38|64.18|66.38|64.18|66.38|64.18|0
1635839760000|2021-11-02 07:56:00|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1635839770000|2021-11-02 07:56:10|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635839780000|2021-11-02 07:56:20|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1635839800000|2021-11-02 07:56:40|66.46|64.26|66.42|64.22|66.46|64.26|66.42|64.22|0
1635839810000|2021-11-02 07:56:50|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635839820000|2021-11-02 07:57:00|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1635839830000|2021-11-02 07:57:10|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635839840000|2021-11-02 07:57:20|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1635839850000|2021-11-02 07:57:30|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1635839860000|2021-11-02 07:57:40|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1635839880000|2021-11-02 07:58:00|66.54|64.34|66.58|64.38|66.58|64.38|66.5|64.3|0
1635839900000|2021-11-02 07:58:20|66.62|64.42|66.58|64.38|66.62|64.42|66.58|64.38|0
1635839910000|2021-11-02 07:58:30|66.54|64.34|66.56|64.36|66.56|64.36|66.54|64.34|0
1635839920000|2021-11-02 07:58:40|66.58|64.38|66.58|64.38|66.58|64.38|66.54|64.34|0
1635839950000|2021-11-02 07:59:10|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1635839960000|2021-11-02 07:59:20|66.58|64.38|66.58|64.38|66.58|64.38|66.58|64.38|0
1635839970000|2021-11-02 07:59:30|66.62|64.42|66.58|64.38|66.62|64.42|66.58|64.38|0
1635839980000|2021-11-02 07:59:40|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1635839990000|2021-11-02 07:59:50|66.58|64.38|66.58|64.38|66.58|64.38|66.58|64.38|0
1635840000000|2021-11-02 08:00:00|66.5|64.3|66.62|64.42|66.62|64.42|66.5|64.3|0
1635840010000|2021-11-02 08:00:10|66.7|64.5|66.66|64.46|66.7|64.5|66.66|64.46|0
1635840020000|2021-11-02 08:00:20|66.7|64.5|66.7|64.5|66.7|64.5|66.66|64.46|0
1635840030000|2021-11-02 08:00:30|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1635840040000|2021-11-02 08:00:40|66.7|64.5|66.66|64.46|66.7|64.5|66.66|64.46|0
1635840050000|2021-11-02 08:00:50|66.7|64.5|66.7|64.5|66.74|64.54|66.7|64.5|0
1635840060000|2021-11-02 08:01:00|66.66|64.46|66.66|64.46|66.7|64.5|66.66|64.46|0
1635840070000|2021-11-02 08:01:10|66.7|64.5|66.74|64.54|66.74|64.54|66.7|64.5|0
1635840080000|2021-11-02 08:01:20|66.7|64.5|66.82|64.62|66.82|64.62|66.7|64.5|0
1635840090000|2021-11-02 08:01:30|66.78|64.58|66.82|64.62|66.82|64.62|66.78|64.58|0
1635840100000|2021-11-02 08:01:40|66.78|64.58|66.82|64.62|66.82|64.62|66.78|64.58|0
1635840110000|2021-11-02 08:01:50|66.78|64.58|66.78|64.58|66.78|64.58|66.78|64.58|0
1635840120000|2021-11-02 08:02:00|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1635840130000|2021-11-02 08:02:10|66.78|64.58|66.78|64.58|66.78|64.58|66.78|64.58|0
1635840140000|2021-11-02 08:02:20|66.7|64.5|66.78|64.58|66.78|64.58|66.7|64.5|0
1635840160000|2021-11-02 08:02:40|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1635840170000|2021-11-02 08:02:50|66.78|64.58|66.74|64.54|66.78|64.58|66.74|64.54|0
1635840180000|2021-11-02 08:03:00|66.7|64.5|66.7|64.5|66.7|64.5|66.66|64.46|0
1635840190000|2021-11-02 08:03:10|66.74|64.54|66.7|64.5|66.74|64.54|66.66|64.46|0
1635840200000|2021-11-02 08:03:20|66.66|64.46|66.62|64.42|66.66|64.46|66.62|64.42|0
1635840210000|2021-11-02 08:03:30|66.58|64.38|66.62|64.42|66.62|64.42|66.58|64.38|0
1635840230000|2021-11-02 08:03:50|66.7|64.5|66.78|64.58|66.78|64.58|66.7|64.5|0
1635840240000|2021-11-02 08:04:00|66.82|64.62|66.78|64.58|66.82|64.62|66.78|64.58|0
1635840280000|2021-11-02 08:04:40|66.82|64.62|66.74|64.54|66.82|64.62|66.74|64.54|0
1635840290000|2021-11-02 08:04:50|66.7|64.5|66.74|64.54|66.74|64.54|66.7|64.5|0
1635840300000|2021-11-02 08:05:00|66.78|64.58|66.7|64.5|66.78|64.58|66.68|64.48|0
1635840310000|2021-11-02 08:05:10|66.66|64.46|66.54|64.34|66.66|64.46|66.54|64.34|0
1635840320000|2021-11-02 08:05:20|66.5|64.3|66.54|64.34|66.54|64.34|66.5|64.3|0
1635840330000|2021-11-02 08:05:30|66.62|64.42|66.66|64.46|66.66|64.46|66.62|64.42|0
1635840340000|2021-11-02 08:05:40|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1635840350000|2021-11-02 08:05:50|66.66|64.46|66.7|64.5|66.7|64.5|66.66|64.46|0
1635840360000|2021-11-02 08:06:00|66.66|64.46|66.66|64.46|66.66|64.46|66.66|64.46|0
1635840370000|2021-11-02 08:06:10|66.68|64.48|66.7|64.5|66.7|64.5|66.68|64.48|0
1635840380000|2021-11-02 08:06:20|66.66|64.46|66.62|64.42|66.66|64.46|66.62|64.42|0
1635840390000|2021-11-02 08:06:30|66.58|64.38|66.62|64.42|66.62|64.42|66.58|64.38|0
1635840400000|2021-11-02 08:06:40|66.58|64.38|66.49|64.29|66.58|64.38|66.49|64.29|0
1635840410000|2021-11-02 08:06:50|66.54|64.34|66.54|64.34|66.58|64.38|66.54|64.34|0
1635840420000|2021-11-02 08:07:00|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1635840430000|2021-11-02 08:07:10|66.45|64.25|66.52|64.32|66.52|64.32|66.45|64.25|0
1635840440000|2021-11-02 08:07:20|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1635840450000|2021-11-02 08:07:30|66.54|64.34|66.53|64.33|66.54|64.34|66.53|64.33|0
1635840470000|2021-11-02 08:07:50|66.58|64.38|66.58|64.38|66.58|64.38|66.58|64.38|0
1635840480000|2021-11-02 08:08:00|66.53|64.33|66.66|64.46|66.66|64.46|66.53|64.33|0
1635840490000|2021-11-02 08:08:10|66.62|64.42|66.66|64.46|66.66|64.46|66.62|64.42|0
1635840500000|2021-11-02 08:08:20|66.62|64.42|66.7|64.5|66.7|64.5|66.62|64.42|0
1635840510000|2021-11-02 08:08:30|66.74|64.54|66.78|64.58|66.78|64.58|66.74|64.54|0
1635840520000|2021-11-02 08:08:40|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1635840540000|2021-11-02 08:09:00|66.76|64.56|66.72|64.52|66.76|64.56|66.7|64.5|0
1635840550000|2021-11-02 08:09:10|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1635840560000|2021-11-02 08:09:20|66.78|64.58|66.7|64.5|66.78|64.58|66.7|64.5|0
1635840570000|2021-11-02 08:09:30|66.74|64.54|66.78|64.58|66.78|64.58|66.74|64.54|0
1635840580000|2021-11-02 08:09:40|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1635840590000|2021-11-02 08:09:50|66.7|64.5|66.74|64.54|66.74|64.54|66.7|64.5|0
1635840600000|2021-11-02 08:10:00|66.78|64.58|66.74|64.54|66.78|64.58|66.7|64.5|0
1635840610000|2021-11-02 08:10:10|66.7|64.5|66.7|64.5|66.7|64.5|66.68|64.48|0
1635840620000|2021-11-02 08:10:20|66.74|64.54|66.7|64.5|66.74|64.54|66.7|64.5|0
1635840630000|2021-11-02 08:10:30|66.68|64.48|66.62|64.42|66.68|64.48|66.62|64.42|0
1635840640000|2021-11-02 08:10:40|66.66|64.46|66.66|64.46|66.66|64.46|66.66|64.46|0
1635840650000|2021-11-02 08:10:50|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1635840660000|2021-11-02 08:11:00|66.66|64.46|66.66|64.46|66.66|64.46|66.64|64.44|0
1635840670000|2021-11-02 08:11:10|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1635840680000|2021-11-02 08:11:20|66.74|64.54|66.74|64.54|66.74|64.54|66.7|64.5|0
1635840690000|2021-11-02 08:11:30|66.78|64.58|66.78|64.58|66.78|64.58|66.78|64.58|0
1635840710000|2021-11-02 08:11:50|66.82|64.62|66.82|64.62|66.82|64.62|66.82|64.62|0
1635840720000|2021-11-02 08:12:00|66.74|64.54|66.7|64.5|66.74|64.54|66.7|64.5|0
1635840730000|2021-11-02 08:12:10|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1635840740000|2021-11-02 08:12:20|66.72|64.52|66.74|64.54|66.74|64.54|66.72|64.52|0
1635840760000|2021-11-02 08:12:40|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1635840770000|2021-11-02 08:12:50|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635840780000|2021-11-02 08:13:00|66.7|64.5|66.74|64.54|66.78|64.58|66.65|64.45|0
1635840790000|2021-11-02 08:13:10|66.78|64.58|66.74|64.54|66.78|64.58|66.74|64.54|0
1635840800000|2021-11-02 08:13:20|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1635840820000|2021-11-02 08:13:40|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635840830000|2021-11-02 08:13:50|66.7|64.5|66.7|64.5|66.7|64.5|66.65|64.45|0
1635840840000|2021-11-02 08:14:00|66.68|64.48|66.68|64.48|66.68|64.48|66.68|64.48|0
1635840850000|2021-11-02 08:14:10|66.7|64.5|66.7|64.5|66.7|64.5|66.65|64.45|0
1635840870000|2021-11-02 08:14:30|66.65|64.45|66.7|64.5|66.7|64.5|66.65|64.45|0
1635840880000|2021-11-02 08:14:40|66.65|64.45|66.69|64.49|66.69|64.49|66.65|64.45|0
1635840890000|2021-11-02 08:14:50|66.74|64.54|66.69|64.49|66.74|64.54|66.69|64.49|0
1635840900000|2021-11-02 08:15:00|66.72|64.52|66.74|64.54|66.74|64.54|66.72|64.52|0
1635840910000|2021-11-02 08:15:10|66.78|64.58|66.78|64.58|66.78|64.58|66.74|64.54|0
1635840920000|2021-11-02 08:15:20|66.74|64.54|66.69|64.49|66.74|64.54|66.69|64.49|0
1635840930000|2021-11-02 08:15:30|66.68|64.48|66.74|64.54|66.74|64.54|66.68|64.48|0
1635840940000|2021-11-02 08:15:40|66.69|64.49|66.74|64.54|66.74|64.54|66.69|64.49|0
1635840950000|2021-11-02 08:15:50|66.76|64.56|66.78|64.58|66.78|64.58|66.76|64.56|0
1635840960000|2021-11-02 08:16:00|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1635840970000|2021-11-02 08:16:10|66.78|64.58|66.82|64.62|66.82|64.62|66.78|64.58|0
1635840980000|2021-11-02 08:16:20|66.78|64.58|66.78|64.58|66.78|64.58|66.78|64.58|0
1635840990000|2021-11-02 08:16:30|66.74|64.54|66.78|64.58|66.78|64.58|66.74|64.54|0
1635841040000|2021-11-02 08:17:20|66.82|64.62|66.82|64.62|66.82|64.62|66.82|64.62|0
1635841050000|2021-11-02 08:17:30|66.78|64.58|66.73|64.53|66.78|64.58|66.73|64.53|0
1635841060000|2021-11-02 08:17:40|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1635841070000|2021-11-02 08:17:50|66.73|64.53|66.73|64.53|66.76|64.56|66.73|64.53|0
1635841110000|2021-11-02 08:18:30|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635841120000|2021-11-02 08:18:40|66.82|64.62|66.82|64.62|66.82|64.62|66.82|64.62|0
1635841130000|2021-11-02 08:18:50|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635841140000|2021-11-02 08:19:00|66.82|64.62|66.82|64.62|66.82|64.62|66.82|64.62|0
1635841150000|2021-11-02 08:19:10|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635841160000|2021-11-02 08:19:20|66.73|64.53|66.77|64.57|66.77|64.57|66.73|64.53|0
1635841170000|2021-11-02 08:19:30|66.73|64.53|66.77|64.57|66.77|64.57|66.73|64.53|0
1635841190000|2021-11-02 08:19:50|66.82|64.62|66.82|64.62|66.82|64.62|66.77|64.57|0
1635841200000|2021-11-02 08:20:00|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635841220000|2021-11-02 08:20:20|66.82|64.62|66.77|64.57|66.82|64.62|66.77|64.57|0
1635841240000|2021-11-02 08:20:40|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635841250000|2021-11-02 08:20:50|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635841260000|2021-11-02 08:21:00|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635841270000|2021-11-02 08:21:10|66.75|64.55|66.81|64.61|66.81|64.61|66.75|64.55|0
1635841280000|2021-11-02 08:21:20|66.77|64.57|66.81|64.61|66.81|64.61|66.77|64.57|0
1635841300000|2021-11-02 08:21:40|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635841310000|2021-11-02 08:21:50|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635841320000|2021-11-02 08:22:00|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1635841330000|2021-11-02 08:22:10|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635841340000|2021-11-02 08:22:20|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635841350000|2021-11-02 08:22:30|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635841360000|2021-11-02 08:22:40|66.69|64.49|66.65|64.45|66.69|64.49|66.65|64.45|0
1635841370000|2021-11-02 08:22:50|66.67|64.47|66.65|64.45|66.69|64.49|66.65|64.45|0
1635841380000|2021-11-02 08:23:00|66.61|64.41|66.65|64.45|66.65|64.45|66.61|64.41|0
1635841390000|2021-11-02 08:23:10|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635841400000|2021-11-02 08:23:20|66.65|64.45|66.61|64.41|66.65|64.45|66.61|64.41|0
1635841410000|2021-11-02 08:23:30|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635841420000|2021-11-02 08:23:40|66.61|64.41|66.57|64.37|66.61|64.41|66.57|64.37|0
1635841430000|2021-11-02 08:23:50|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635841440000|2021-11-02 08:24:00|66.65|64.45|66.65|64.45|66.65|64.45|66.61|64.41|0
1635841450000|2021-11-02 08:24:10|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1635841460000|2021-11-02 08:24:20|66.71|64.51|66.69|64.49|66.71|64.51|66.69|64.49|0
1635841470000|2021-11-02 08:24:30|66.71|64.51|66.69|64.49|66.71|64.51|66.69|64.49|0
1635841480000|2021-11-02 08:24:40|66.71|64.51|66.69|64.49|66.71|64.51|66.69|64.49|0
1635841490000|2021-11-02 08:24:50|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635841500000|2021-11-02 08:25:00|66.69|64.49|66.65|64.45|66.69|64.49|66.65|64.45|0
1635841510000|2021-11-02 08:25:10|66.61|64.41|66.59|64.39|66.61|64.41|66.59|64.39|0
1635841520000|2021-11-02 08:25:20|66.53|64.33|66.57|64.37|66.57|64.37|66.53|64.33|0
1635841540000|2021-11-02 08:25:40|66.53|64.33|66.51|64.31|66.53|64.33|66.49|64.29|0
1635841550000|2021-11-02 08:25:50|66.49|64.29|66.53|64.33|66.53|64.33|66.49|64.29|0
1635841560000|2021-11-02 08:26:00|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1635841590000|2021-11-02 08:26:30|66.53|64.33|66.49|64.29|66.53|64.33|66.49|64.29|0
1635841600000|2021-11-02 08:26:40|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635841610000|2021-11-02 08:26:50|66.51|64.31|66.49|64.29|66.53|64.33|66.49|64.29|0
1635841620000|2021-11-02 08:27:00|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1635841630000|2021-11-02 08:27:10|66.4|64.2|66.4|64.2|66.44|64.24|66.4|64.2|0
1635841660000|2021-11-02 08:27:40|66.44|64.24|66.53|64.33|66.53|64.33|66.44|64.24|0
1635841670000|2021-11-02 08:27:50|66.57|64.37|66.53|64.33|66.57|64.37|66.53|64.33|0
1635841680000|2021-11-02 08:28:00|66.57|64.37|66.55|64.35|66.57|64.37|66.55|64.35|0
1635841690000|2021-11-02 08:28:10|66.57|64.37|66.53|64.33|66.57|64.37|66.53|64.33|0
1635841700000|2021-11-02 08:28:20|66.57|64.37|66.53|64.33|66.57|64.37|66.53|64.33|0
1635841730000|2021-11-02 08:28:50|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635841740000|2021-11-02 08:29:00|66.61|64.41|66.57|64.37|66.61|64.41|66.57|64.37|0
1635841750000|2021-11-02 08:29:10|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635841770000|2021-11-02 08:29:30|66.65|64.45|66.63|64.43|66.65|64.45|66.63|64.43|0
1635841780000|2021-11-02 08:29:40|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635841790000|2021-11-02 08:29:50|66.61|64.41|66.57|64.37|66.61|64.41|66.57|64.37|0
1635841800000|2021-11-02 08:30:00|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635841810000|2021-11-02 08:30:10|66.61|64.41|66.65|64.45|66.65|64.45|66.61|64.41|0
1635841820000|2021-11-02 08:30:20|66.61|64.41|66.61|64.41|66.61|64.41|66.61|64.41|0
1635841860000|2021-11-02 08:31:00|66.65|64.45|66.61|64.41|66.65|64.45|66.57|64.37|0
1635841870000|2021-11-02 08:31:10|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635841880000|2021-11-02 08:31:20|66.55|64.35|66.52|64.32|66.57|64.37|66.52|64.32|0
1635841890000|2021-11-02 08:31:30|66.5|64.3|66.48|64.28|66.5|64.3|66.48|64.28|0
1635841900000|2021-11-02 08:31:40|66.52|64.32|66.48|64.28|66.52|64.32|66.48|64.28|0
1635841910000|2021-11-02 08:31:50|66.52|64.32|66.52|64.32|66.52|64.32|66.52|64.32|0
1635841920000|2021-11-02 08:32:00|66.5|64.3|66.48|64.28|66.5|64.3|66.48|64.28|0
1635841930000|2021-11-02 08:32:10|66.44|64.24|66.44|64.24|66.44|64.24|66.4|64.2|0
1635841940000|2021-11-02 08:32:20|66.48|64.28|66.42|64.22|66.48|64.28|66.42|64.22|0
1635841950000|2021-11-02 08:32:30|66.4|64.2|66.44|64.24|66.44|64.24|66.4|64.2|0
1635841960000|2021-11-02 08:32:40|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1635841970000|2021-11-02 08:32:50|66.44|64.24|66.4|64.2|66.44|64.24|66.4|64.2|0
1635841980000|2021-11-02 08:33:00|66.44|64.24|66.4|64.2|66.44|64.24|66.4|64.2|0
1635842000000|2021-11-02 08:33:20|66.36|64.16|66.4|64.2|66.4|64.2|66.36|64.16|0
1635842010000|2021-11-02 08:33:30|66.32|64.12|66.32|64.12|66.32|64.12|66.28|64.08|0
1635842020000|2021-11-02 08:33:40|66.28|64.08|66.32|64.12|66.32|64.12|66.28|64.08|0
1635842030000|2021-11-02 08:33:50|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1635842040000|2021-11-02 08:34:00|66.32|64.12|66.36|64.16|66.36|64.16|66.32|64.12|0
1635842060000|2021-11-02 08:34:20|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1635842070000|2021-11-02 08:34:30|66.36|64.16|66.36|64.16|66.36|64.16|66.36|64.16|0
1635842080000|2021-11-02 08:34:40|66.32|64.12|66.32|64.12|66.32|64.12|66.28|64.08|0
1635842090000|2021-11-02 08:34:50|66.36|64.16|66.36|64.16|66.36|64.16|66.36|64.16|0
1635842110000|2021-11-02 08:35:10|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1635842130000|2021-11-02 08:35:30|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1635842150000|2021-11-02 08:35:50|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1635842160000|2021-11-02 08:36:00|66.36|64.16|66.4|64.2|66.4|64.2|66.36|64.16|0
1635842170000|2021-11-02 08:36:10|66.32|64.12|66.32|64.12|66.32|64.12|66.32|64.12|0
1635842180000|2021-11-02 08:36:20|66.36|64.16|66.36|64.16|66.36|64.16|66.32|64.12|0
1635842190000|2021-11-02 08:36:30|66.4|64.2|66.4|64.2|66.4|64.2|66.36|64.16|0
1635842200000|2021-11-02 08:36:40|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1635842210000|2021-11-02 08:36:50|66.4|64.2|66.4|64.2|66.4|64.2|66.36|64.16|0
1635842230000|2021-11-02 08:37:10|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1635842250000|2021-11-02 08:37:30|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1635842270000|2021-11-02 08:37:50|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1635842280000|2021-11-02 08:38:00|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1635842290000|2021-11-02 08:38:10|66.36|64.16|66.36|64.16|66.36|64.16|66.36|64.16|0
1635842300000|2021-11-02 08:38:20|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1635842310000|2021-11-02 08:38:30|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1635842360000|2021-11-02 08:39:20|66.48|64.28|66.48|64.28|66.48|64.28|66.48|64.28|0
1635842400000|2021-11-02 08:40:00|66.52|64.32|66.48|64.28|66.52|64.32|66.48|64.28|0
1635842440000|2021-11-02 08:40:40|66.52|64.32|66.52|64.32|66.52|64.32|66.48|64.28|0
1635842450000|2021-11-02 08:40:50|66.48|64.28|66.48|64.28|66.48|64.28|66.48|64.28|0
1635842490000|2021-11-02 08:41:30|66.44|64.24|66.42|64.22|66.44|64.24|66.42|64.22|0
1635842500000|2021-11-02 08:41:40|66.44|64.24|66.4|64.2|66.44|64.24|66.38|64.18|0
1635842510000|2021-11-02 08:41:50|66.38|64.18|66.4|64.2|66.4|64.2|66.38|64.18|0
1635842610000|2021-11-02 08:43:30|66.44|64.24|66.4|64.2|66.44|64.24|66.4|64.2|0
1635842620000|2021-11-02 08:43:40|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1635842640000|2021-11-02 08:44:00|66.46|64.26|66.48|64.28|66.48|64.28|66.46|64.26|0
1635842660000|2021-11-02 08:44:20|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1635842680000|2021-11-02 08:44:40|66.48|64.28|66.44|64.24|66.48|64.28|66.44|64.24|0
1635842690000|2021-11-02 08:44:50|66.48|64.28|66.48|64.28|66.48|64.28|66.44|64.24|0
1635842700000|2021-11-02 08:45:00|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1635842710000|2021-11-02 08:45:10|66.48|64.28|66.48|64.28|66.48|64.28|66.48|64.28|0
1635842720000|2021-11-02 08:45:20|66.44|64.24|66.44|64.24|66.44|64.24|66.44|64.24|0
1635842730000|2021-11-02 08:45:30|66.48|64.28|66.44|64.24|66.48|64.28|66.44|64.24|0
1635842740000|2021-11-02 08:45:40|66.48|64.28|66.44|64.24|66.48|64.28|66.44|64.24|0
1635842760000|2021-11-02 08:46:00|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1635842770000|2021-11-02 08:46:10|66.42|64.22|66.4|64.2|66.42|64.22|66.4|64.2|0
1635842780000|2021-11-02 08:46:20|66.44|64.24|66.48|64.28|66.48|64.28|66.44|64.24|0
1635842800000|2021-11-02 08:46:40|66.52|64.32|66.48|64.28|66.52|64.32|66.48|64.28|0
1635842810000|2021-11-02 08:46:50|66.5|64.3|66.56|64.36|66.56|64.36|66.5|64.3|0
1635842820000|2021-11-02 08:47:00|66.52|64.32|66.56|64.36|66.56|64.36|66.52|64.32|0
1635842840000|2021-11-02 08:47:20|66.58|64.38|66.58|64.38|66.58|64.38|66.58|64.38|0
1635842850000|2021-11-02 08:47:30|66.6|64.4|66.64|64.44|66.64|64.44|66.6|64.4|0
1635842860000|2021-11-02 08:47:40|66.6|64.4|66.64|64.44|66.64|64.44|66.6|64.4|0
1635842870000|2021-11-02 08:47:50|66.68|64.48|66.72|64.52|66.72|64.52|66.68|64.48|0
1635842880000|2021-11-02 08:48:00|66.76|64.56|66.72|64.52|66.76|64.56|66.72|64.52|0
1635842900000|2021-11-02 08:48:20|66.68|64.48|66.72|64.52|66.72|64.52|66.68|64.48|0
1635842910000|2021-11-02 08:48:30|66.68|64.48|66.7|64.5|66.7|64.5|66.68|64.48|0
1635842920000|2021-11-02 08:48:40|66.68|64.48|66.68|64.48|66.68|64.48|66.68|64.48|0
1635842940000|2021-11-02 08:49:00|66.72|64.52|66.72|64.52|66.72|64.52|66.72|64.52|0
1635842950000|2021-11-02 08:49:10|66.76|64.56|66.76|64.56|66.76|64.56|66.76|64.56|0
1635842970000|2021-11-02 08:49:30|66.72|64.52|66.68|64.48|66.72|64.52|66.68|64.48|0
1635843010000|2021-11-02 08:50:10|66.64|64.44|66.64|64.44|66.64|64.44|66.64|64.44|0
1635843020000|2021-11-02 08:50:20|66.68|64.48|66.64|64.44|66.68|64.48|66.64|64.44|0
1635843030000|2021-11-02 08:50:30|66.68|64.48|66.68|64.48|66.68|64.48|66.68|64.48|0
1635843040000|2021-11-02 08:50:40|66.64|64.44|66.64|64.44|66.64|64.44|66.64|64.44|0
1635843050000|2021-11-02 08:50:50|66.68|64.48|66.68|64.48|66.68|64.48|66.68|64.48|0
1635843060000|2021-11-02 08:51:00|66.64|64.44|66.64|64.44|66.64|64.44|66.64|64.44|0
1635843110000|2021-11-02 08:51:50|66.68|64.48|66.68|64.48|66.7|64.5|66.68|64.48|0
1635843140000|2021-11-02 08:52:20|66.7|64.5|66.72|64.52|66.72|64.52|66.68|64.48|0
1635843150000|2021-11-02 08:52:30|66.68|64.48|66.72|64.52|66.72|64.52|66.68|64.48|0
1635843180000|2021-11-02 08:53:00|66.68|64.48|66.68|64.48|66.68|64.48|66.68|64.48|0
1635843190000|2021-11-02 08:53:10|66.72|64.52|66.72|64.52|66.72|64.52|66.72|64.52|0
1635843210000|2021-11-02 08:53:30|66.68|64.48|66.68|64.48|66.7|64.5|66.68|64.48|0
1635843240000|2021-11-02 08:54:00|66.72|64.52|66.76|64.56|66.76|64.56|66.72|64.52|0
1635843270000|2021-11-02 08:54:30|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1635843280000|2021-11-02 08:54:40|66.84|64.64|66.8|64.6|66.84|64.64|66.8|64.6|0
1635843320000|2021-11-02 08:55:20|66.76|64.56|66.76|64.56|66.76|64.56|66.76|64.56|0
1635843330000|2021-11-02 08:55:30|66.72|64.52|66.72|64.52|66.72|64.52|66.72|64.52|0
1635843370000|2021-11-02 08:56:10|66.68|64.48|66.72|64.52|66.72|64.52|66.68|64.48|0
1635843400000|2021-11-02 08:56:40|66.74|64.54|66.8|64.6|66.8|64.6|66.74|64.54|0
1635843410000|2021-11-02 08:56:50|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1635843420000|2021-11-02 08:57:00|66.88|64.68|66.86|64.66|66.88|64.68|66.86|64.66|0
1635843430000|2021-11-02 08:57:10|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635843440000|2021-11-02 08:57:20|66.92|64.72|66.92|64.72|66.96|64.76|66.92|64.72|0
1635843450000|2021-11-02 08:57:30|66.96|64.76|66.92|64.72|67|64.8|66.92|64.72|0
1635843460000|2021-11-02 08:57:40|66.9|64.7|66.92|64.72|66.92|64.72|66.9|64.7|0
1635843470000|2021-11-02 08:57:50|66.88|64.68|66.84|64.64|66.88|64.68|66.84|64.64|0
1635843480000|2021-11-02 08:58:00|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635843490000|2021-11-02 08:58:10|66.92|64.72|66.96|64.76|66.96|64.76|66.92|64.72|0
1635843500000|2021-11-02 08:58:20|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635843510000|2021-11-02 08:58:30|66.9|64.7|66.92|64.72|66.92|64.72|66.9|64.7|0
1635843520000|2021-11-02 08:58:40|66.96|64.76|67.04|64.84|67.04|64.84|66.96|64.76|0
1635843540000|2021-11-02 08:59:00|67.08|64.88|67.08|64.88|67.08|64.88|67.08|64.88|0
1635843550000|2021-11-02 08:59:10|67.13|64.93|67.08|64.88|67.13|64.93|67.08|64.88|0
1635843560000|2021-11-02 08:59:20|67.13|64.93|67.08|64.88|67.13|64.93|67.08|64.88|0
1635843580000|2021-11-02 08:59:40|67.13|64.93|67.21|65.01|67.21|65.01|67.13|64.93|0
1635843590000|2021-11-02 08:59:50|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1635843600000|2021-11-02 09:00:00|67.21|65.01|67.25|65.05|67.25|65.05|67.21|65.01|0
1635843610000|2021-11-02 09:00:10|67.21|65.01|67.17|64.97|67.21|65.01|67.17|64.97|0
1635843620000|2021-11-02 09:00:20|67.13|64.93|67.13|64.93|67.13|64.93|67.13|64.93|0
1635843630000|2021-11-02 09:00:30|67.17|64.97|67.21|65.01|67.21|65.01|67.17|64.97|0
1635843650000|2021-11-02 09:00:50|67.25|65.05|67.25|65.05|67.25|65.05|67.25|65.05|0
1635843660000|2021-11-02 09:01:00|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1635843680000|2021-11-02 09:01:20|67.33|65.13|67.37|65.17|67.37|65.17|67.33|65.13|0
1635843690000|2021-11-02 09:01:30|67.41|65.21|67.41|65.21|67.41|65.21|67.41|65.21|0
1635843700000|2021-11-02 09:01:40|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635843720000|2021-11-02 09:02:00|67.49|65.29|67.45|65.25|67.49|65.29|67.45|65.25|0
1635843740000|2021-11-02 09:02:20|67.37|65.17|67.37|65.17|67.41|65.21|67.37|65.17|0
1635843750000|2021-11-02 09:02:30|67.41|65.21|67.45|65.25|67.45|65.25|67.41|65.21|0
1635843780000|2021-11-02 09:03:00|67.49|65.29|67.49|65.29|67.49|65.29|67.45|65.25|0
1635843800000|2021-11-02 09:03:20|67.45|65.25|67.45|65.25|67.45|65.25|67.45|65.25|0
1635843810000|2021-11-02 09:03:30|67.41|65.21|67.37|65.17|67.41|65.21|67.37|65.17|0
1635843820000|2021-11-02 09:03:40|67.33|65.13|67.33|65.13|67.33|65.13|67.33|65.13|0
1635843830000|2021-11-02 09:03:50|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1635843840000|2021-11-02 09:04:00|67.25|65.05|67.21|65.01|67.25|65.05|67.21|65.01|0
1635843860000|2021-11-02 09:04:20|67.16|64.96|67.21|65.01|67.21|65.01|67.16|64.96|0
1635843870000|2021-11-02 09:04:30|67.25|65.05|67.25|65.05|67.25|65.05|67.25|65.05|0
1635843880000|2021-11-02 09:04:40|67.21|65.01|67.16|64.96|67.21|65.01|67.16|64.96|0
1635843890000|2021-11-02 09:04:50|67.21|65.01|67.16|64.96|67.21|65.01|67.16|64.96|0
1635843910000|2021-11-02 09:05:10|67.12|64.92|67.16|64.96|67.16|64.96|67.12|64.92|0
1635843920000|2021-11-02 09:05:20|67.08|64.88|67.08|64.88|67.08|64.88|67.08|64.88|0
1635843930000|2021-11-02 09:05:30|67.04|64.84|67.08|64.88|67.08|64.88|67.04|64.84|0
1635843950000|2021-11-02 09:05:50|67.12|64.92|67.1|64.9|67.12|64.92|67.1|64.9|0
1635843960000|2021-11-02 09:06:00|67.12|64.92|67.16|64.96|67.16|64.96|67.12|64.92|0
1635843990000|2021-11-02 09:06:30|67.12|64.92|67.08|64.88|67.12|64.92|67.08|64.88|0
1635844000000|2021-11-02 09:06:40|67.1|64.9|67.1|64.9|67.1|64.9|67.08|64.88|0
1635844010000|2021-11-02 09:06:50|67.08|64.88|67.12|64.92|67.12|64.92|67.08|64.88|0
1635844040000|2021-11-02 09:07:20|67.08|64.88|67.08|64.88|67.08|64.88|67.08|64.88|0
1635844050000|2021-11-02 09:07:30|67.04|64.84|67.04|64.84|67.04|64.84|67.04|64.84|0
1635844070000|2021-11-02 09:07:50|67|64.8|67.02|64.82|67.02|64.82|67|64.8|0
1635844080000|2021-11-02 09:08:00|67|64.8|67.04|64.84|67.04|64.84|67|64.8|0
1635844090000|2021-11-02 09:08:10|67|64.8|67|64.8|67|64.8|67|64.8|0
1635844100000|2021-11-02 09:08:20|67.02|64.82|67|64.8|67.02|64.82|67|64.8|0
1635844120000|2021-11-02 09:08:40|66.96|64.76|66.88|64.68|66.96|64.76|66.88|64.68|0
1635844140000|2021-11-02 09:09:00|66.83|64.63|66.88|64.68|66.88|64.68|66.83|64.63|0
1635844160000|2021-11-02 09:09:20|66.83|64.63|66.88|64.68|66.88|64.68|66.83|64.63|0
1635844170000|2021-11-02 09:09:30|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635844190000|2021-11-02 09:09:50|66.9|64.7|66.92|64.72|66.92|64.72|66.9|64.7|0
1635844200000|2021-11-02 09:10:00|66.87|64.67|66.96|64.76|66.96|64.76|66.87|64.67|0
1635844210000|2021-11-02 09:10:10|67|64.8|66.96|64.76|67|64.8|66.96|64.76|0
1635844230000|2021-11-02 09:10:30|67|64.8|66.96|64.76|67|64.8|66.96|64.76|0
1635844240000|2021-11-02 09:10:40|67|64.8|66.96|64.76|67|64.8|66.96|64.76|0
1635844250000|2021-11-02 09:10:50|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635844260000|2021-11-02 09:11:00|66.94|64.74|66.96|64.76|66.96|64.76|66.94|64.74|0
1635844270000|2021-11-02 09:11:10|66.92|64.72|66.87|64.67|66.92|64.72|66.87|64.67|0
1635844280000|2021-11-02 09:11:20|66.83|64.63|66.79|64.59|66.83|64.63|66.79|64.59|0
1635844290000|2021-11-02 09:11:30|66.83|64.63|66.79|64.59|66.83|64.63|66.79|64.59|0
1635844300000|2021-11-02 09:11:40|66.81|64.61|66.79|64.59|66.83|64.63|66.79|64.59|0
1635844310000|2021-11-02 09:11:50|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635844320000|2021-11-02 09:12:00|66.87|64.67|66.83|64.63|66.87|64.67|66.83|64.63|0
1635844330000|2021-11-02 09:12:10|66.87|64.67|66.85|64.65|66.87|64.67|66.85|64.65|0
1635844340000|2021-11-02 09:12:20|66.87|64.67|66.83|64.63|66.87|64.67|66.83|64.63|0
1635844360000|2021-11-02 09:12:40|66.85|64.65|66.87|64.67|66.87|64.67|66.85|64.65|0
1635844370000|2021-11-02 09:12:50|66.91|64.71|66.87|64.67|66.91|64.71|66.87|64.67|0
1635844380000|2021-11-02 09:13:00|66.91|64.71|66.87|64.67|66.91|64.71|66.87|64.67|0
1635844390000|2021-11-02 09:13:10|66.89|64.69|66.89|64.69|66.91|64.71|66.87|64.67|0
1635844400000|2021-11-02 09:13:20|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635844410000|2021-11-02 09:13:30|66.91|64.71|66.89|64.69|66.91|64.71|66.89|64.69|0
1635844420000|2021-11-02 09:13:40|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635844430000|2021-11-02 09:13:50|66.85|64.65|66.83|64.63|66.87|64.67|66.83|64.63|0
1635844450000|2021-11-02 09:14:10|66.87|64.67|66.83|64.63|66.87|64.67|66.83|64.63|0
1635844460000|2021-11-02 09:14:20|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635844500000|2021-11-02 09:15:00|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1635844510000|2021-11-02 09:15:10|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635844520000|2021-11-02 09:15:20|67|64.8|66.95|64.75|67|64.8|66.95|64.75|0
1635844530000|2021-11-02 09:15:30|67|64.8|67.04|64.84|67.04|64.84|67|64.8|0
1635844540000|2021-11-02 09:15:40|67.02|64.82|67|64.8|67.04|64.84|67|64.8|0
1635844550000|2021-11-02 09:15:50|67.04|64.84|67|64.8|67.04|64.84|67|64.8|0
1635844560000|2021-11-02 09:16:00|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635844570000|2021-11-02 09:16:10|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635844580000|2021-11-02 09:16:20|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1635844590000|2021-11-02 09:16:30|66.93|64.73|66.91|64.71|66.93|64.73|66.91|64.71|0
1635844600000|2021-11-02 09:16:40|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1635844610000|2021-11-02 09:16:50|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635844620000|2021-11-02 09:17:00|66.79|64.59|66.79|64.59|66.79|64.59|66.79|64.59|0
1635844640000|2021-11-02 09:17:20|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1635844680000|2021-11-02 09:18:00|66.87|64.67|66.79|64.59|66.87|64.67|66.79|64.59|0
1635844700000|2021-11-02 09:18:20|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635844710000|2021-11-02 09:18:30|66.79|64.59|66.79|64.59|66.79|64.59|66.75|64.55|0
1635844720000|2021-11-02 09:18:40|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635844730000|2021-11-02 09:18:50|66.79|64.59|66.83|64.63|66.83|64.63|66.79|64.59|0
1635844740000|2021-11-02 09:19:00|66.85|64.65|66.87|64.67|66.87|64.67|66.85|64.65|0
1635844750000|2021-11-02 09:19:10|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1635844760000|2021-11-02 09:19:20|66.87|64.67|66.91|64.71|66.91|64.71|66.87|64.67|0
1635844790000|2021-11-02 09:19:50|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635844800000|2021-11-02 09:20:00|66.91|64.71|66.91|64.71|66.95|64.75|66.91|64.71|0
1635844810000|2021-11-02 09:20:10|66.87|64.67|66.95|64.75|66.95|64.75|66.87|64.67|0
1635844820000|2021-11-02 09:20:20|66.91|64.71|66.91|64.71|66.95|64.75|66.91|64.71|0
1635844840000|2021-11-02 09:20:40|66.83|64.63|66.79|64.59|66.83|64.63|66.79|64.59|0
1635844850000|2021-11-02 09:20:50|66.75|64.55|66.67|64.47|66.75|64.55|66.67|64.47|0
1635844860000|2021-11-02 09:21:00|66.71|64.51|66.67|64.47|66.71|64.51|66.67|64.47|0
1635844880000|2021-11-02 09:21:20|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1635844890000|2021-11-02 09:21:30|66.67|64.47|66.67|64.47|66.67|64.47|66.67|64.47|0
1635844900000|2021-11-02 09:21:40|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1635844910000|2021-11-02 09:21:50|66.67|64.47|66.71|64.51|66.71|64.51|66.67|64.47|0
1635844920000|2021-11-02 09:22:00|66.75|64.55|66.71|64.51|66.75|64.55|66.71|64.51|0
1635844930000|2021-11-02 09:22:10|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1635844940000|2021-11-02 09:22:20|66.71|64.51|66.71|64.51|66.75|64.55|66.71|64.51|0
1635844970000|2021-11-02 09:22:50|66.66|64.46|66.66|64.46|66.66|64.46|66.66|64.46|0
1635844980000|2021-11-02 09:23:00|66.62|64.42|66.62|64.42|66.66|64.46|66.62|64.42|0
1635844990000|2021-11-02 09:23:10|66.58|64.38|66.58|64.38|66.58|64.38|66.58|64.38|0
1635845010000|2021-11-02 09:23:30|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1635845020000|2021-11-02 09:23:40|66.6|64.4|66.62|64.42|66.62|64.42|66.6|64.4|0
1635845030000|2021-11-02 09:23:50|66.58|64.38|66.58|64.38|66.58|64.38|66.54|64.34|0
1635845040000|2021-11-02 09:24:00|66.62|64.42|66.54|64.34|66.62|64.42|66.54|64.34|0
1635845050000|2021-11-02 09:24:10|66.52|64.32|66.5|64.3|66.52|64.32|66.5|64.3|0
1635845070000|2021-11-02 09:24:30|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1635845100000|2021-11-02 09:25:00|66.58|64.38|66.58|64.38|66.58|64.38|66.58|64.38|0
1635845140000|2021-11-02 09:25:40|66.62|64.42|66.66|64.46|66.66|64.46|66.62|64.42|0
1635845150000|2021-11-02 09:25:50|66.62|64.42|66.66|64.46|66.66|64.46|66.62|64.42|0
1635845160000|2021-11-02 09:26:00|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1635845170000|2021-11-02 09:26:10|66.58|64.38|66.58|64.38|66.58|64.38|66.58|64.38|0
1635845200000|2021-11-02 09:26:40|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1635845210000|2021-11-02 09:26:50|66.58|64.38|66.62|64.42|66.62|64.42|66.58|64.38|0
1635845220000|2021-11-02 09:27:00|66.58|64.38|66.62|64.42|66.62|64.42|66.58|64.38|0
1635845260000|2021-11-02 09:27:40|66.66|64.46|66.66|64.46|66.66|64.46|66.66|64.46|0
1635845270000|2021-11-02 09:27:50|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1635845280000|2021-11-02 09:28:00|66.74|64.54|66.7|64.5|66.74|64.54|66.7|64.5|0
1635845290000|2021-11-02 09:28:10|66.74|64.54|66.7|64.5|66.74|64.54|66.7|64.5|0
1635845320000|2021-11-02 09:28:40|66.66|64.46|66.66|64.46|66.66|64.46|66.66|64.46|0
1635845330000|2021-11-02 09:28:50|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1635845340000|2021-11-02 09:29:00|66.78|64.58|66.78|64.58|66.78|64.58|66.78|64.58|0
1635845350000|2021-11-02 09:29:10|66.74|64.54|66.76|64.56|66.76|64.56|66.74|64.54|0
1635845360000|2021-11-02 09:29:20|66.78|64.58|66.76|64.56|66.78|64.58|66.74|64.54|0
1635845370000|2021-11-02 09:29:30|66.74|64.54|66.76|64.56|66.78|64.58|66.74|64.54|0
1635845380000|2021-11-02 09:29:40|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1635845390000|2021-11-02 09:29:50|66.7|64.5|66.72|64.52|66.72|64.52|66.7|64.5|0
1635845400000|2021-11-02 09:30:00|66.7|64.5|66.66|64.46|66.74|64.54|66.66|64.46|0
1635845410000|2021-11-02 09:30:10|66.68|64.48|66.66|64.46|66.68|64.48|66.66|64.46|0
1635845430000|2021-11-02 09:30:30|66.58|64.38|66.66|64.46|66.66|64.46|66.58|64.38|0
1635845440000|2021-11-02 09:30:40|66.62|64.42|66.66|64.46|66.66|64.46|66.62|64.42|0
1635845460000|2021-11-02 09:31:00|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1635845470000|2021-11-02 09:31:10|66.74|64.54|66.74|64.54|66.74|64.54|66.74|64.54|0
1635845490000|2021-11-02 09:31:30|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1635845500000|2021-11-02 09:31:40|66.66|64.46|66.66|64.46|66.66|64.46|66.66|64.46|0
1635845510000|2021-11-02 09:31:50|66.7|64.5|66.7|64.5|66.7|64.5|66.7|64.5|0
1635845530000|2021-11-02 09:32:10|66.68|64.48|66.68|64.48|66.68|64.48|66.68|64.48|0
1635845540000|2021-11-02 09:32:20|66.7|64.5|66.66|64.46|66.7|64.5|66.66|64.46|0
1635845550000|2021-11-02 09:32:30|66.68|64.48|66.7|64.5|66.7|64.5|66.68|64.48|0
1635845580000|2021-11-02 09:33:00|66.66|64.46|66.74|64.54|66.74|64.54|66.66|64.46|0
1635845590000|2021-11-02 09:33:10|66.78|64.58|66.78|64.58|66.78|64.58|66.78|64.58|0
1635845620000|2021-11-02 09:33:40|66.74|64.54|66.78|64.58|66.78|64.58|66.74|64.54|0
1635845650000|2021-11-02 09:34:10|66.82|64.62|66.78|64.58|66.82|64.62|66.78|64.58|0
1635845660000|2021-11-02 09:34:20|66.82|64.62|66.82|64.62|66.82|64.62|66.82|64.62|0
1635845690000|2021-11-02 09:34:50|66.86|64.66|66.86|64.66|66.86|64.66|66.82|64.62|0
1635845710000|2021-11-02 09:35:10|66.9|64.7|66.86|64.66|66.9|64.7|66.86|64.66|0
1635845740000|2021-11-02 09:35:40|66.84|64.64|66.82|64.62|66.84|64.64|66.82|64.62|0
1635845760000|2021-11-02 09:36:00|66.86|64.66|66.95|64.75|66.95|64.75|66.86|64.66|0
1635845780000|2021-11-02 09:36:20|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635845790000|2021-11-02 09:36:30|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635845800000|2021-11-02 09:36:40|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635845810000|2021-11-02 09:36:50|66.94|64.74|66.9|64.7|66.94|64.74|66.9|64.7|0
1635845830000|2021-11-02 09:37:10|66.86|64.66|66.86|64.66|66.86|64.66|66.86|64.66|0
1635845850000|2021-11-02 09:37:30|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1635845860000|2021-11-02 09:37:40|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635845870000|2021-11-02 09:37:50|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635845880000|2021-11-02 09:38:00|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635845910000|2021-11-02 09:38:30|66.99|64.79|67.03|64.83|67.03|64.83|66.99|64.79|0
1635845920000|2021-11-02 09:38:40|66.98|64.78|66.98|64.78|67.03|64.83|66.98|64.78|0
1635845940000|2021-11-02 09:39:00|67.07|64.87|67.03|64.83|67.07|64.87|67.03|64.83|0
1635845960000|2021-11-02 09:39:20|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1635845970000|2021-11-02 09:39:30|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1635845980000|2021-11-02 09:39:40|67.09|64.89|67.11|64.91|67.11|64.91|67.09|64.89|0
1635845990000|2021-11-02 09:39:50|67.09|64.89|67.11|64.91|67.11|64.91|67.07|64.87|0
1635846000000|2021-11-02 09:40:00|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1635846010000|2021-11-02 09:40:10|67.09|64.89|67.15|64.95|67.15|64.95|67.09|64.89|0
1635846020000|2021-11-02 09:40:20|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1635846030000|2021-11-02 09:40:30|67.15|64.95|67.11|64.91|67.15|64.95|67.11|64.91|0
1635846040000|2021-11-02 09:40:40|67.07|64.87|67.03|64.83|67.07|64.87|67.03|64.83|0
1635846050000|2021-11-02 09:40:50|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635846080000|2021-11-02 09:41:20|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1635846100000|2021-11-02 09:41:40|67.11|64.91|67.15|64.95|67.15|64.95|67.11|64.91|0
1635846120000|2021-11-02 09:42:00|67.13|64.93|67.11|64.91|67.13|64.93|67.11|64.91|0
1635846130000|2021-11-02 09:42:10|67.15|64.95|67.19|64.99|67.19|64.99|67.15|64.95|0
1635846150000|2021-11-02 09:42:30|67.15|64.95|67.15|64.95|67.15|64.95|67.11|64.91|0
1635846160000|2021-11-02 09:42:40|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1635846170000|2021-11-02 09:42:50|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1635846180000|2021-11-02 09:43:00|67.02|64.82|67.02|64.82|67.02|64.82|66.98|64.78|0
1635846190000|2021-11-02 09:43:10|67.06|64.86|67.06|64.86|67.06|64.86|67.06|64.86|0
1635846220000|2021-11-02 09:43:40|67.02|64.82|67.11|64.91|67.11|64.91|67.02|64.82|0
1635846230000|2021-11-02 09:43:50|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1635846240000|2021-11-02 09:44:00|67.06|64.86|67.06|64.86|67.11|64.91|67.06|64.86|0
1635846260000|2021-11-02 09:44:20|67.02|64.82|66.98|64.78|67.02|64.82|66.98|64.78|0
1635846280000|2021-11-02 09:44:40|67|64.8|67.02|64.82|67.02|64.82|66.98|64.78|0
1635846290000|2021-11-02 09:44:50|66.98|64.78|67.02|64.82|67.02|64.82|66.98|64.78|0
1635846300000|2021-11-02 09:45:00|67|64.8|66.98|64.78|67|64.8|66.98|64.78|0
1635846320000|2021-11-02 09:45:20|67.02|64.82|66.98|64.78|67.02|64.82|66.98|64.78|0
1635846340000|2021-11-02 09:45:40|67.02|64.82|66.98|64.78|67.02|64.82|66.98|64.78|0
1635846350000|2021-11-02 09:45:50|67|64.8|66.98|64.78|67|64.8|66.98|64.78|0
1635846360000|2021-11-02 09:46:00|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635846400000|2021-11-02 09:46:40|66.98|64.78|67.02|64.82|67.02|64.82|66.98|64.78|0
1635846420000|2021-11-02 09:47:00|66.98|64.78|67.02|64.82|67.02|64.82|66.98|64.78|0
1635846430000|2021-11-02 09:47:10|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635846440000|2021-11-02 09:47:20|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635846450000|2021-11-02 09:47:30|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1635846470000|2021-11-02 09:47:50|66.86|64.66|66.86|64.66|66.86|64.66|66.86|64.66|0
1635846480000|2021-11-02 09:48:00|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1635846530000|2021-11-02 09:48:50|66.94|64.74|66.92|64.72|66.94|64.74|66.92|64.72|0
1635846540000|2021-11-02 09:49:00|66.94|64.74|66.9|64.7|66.94|64.74|66.9|64.7|0
1635846550000|2021-11-02 09:49:10|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635846560000|2021-11-02 09:49:20|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1635846570000|2021-11-02 09:49:30|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635846600000|2021-11-02 09:50:00|66.98|64.78|66.94|64.74|66.98|64.78|66.94|64.74|0
1635846620000|2021-11-02 09:50:20|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635846630000|2021-11-02 09:50:30|66.96|64.76|66.98|64.78|66.98|64.78|66.96|64.76|0
1635846670000|2021-11-02 09:51:10|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635846690000|2021-11-02 09:51:30|67.06|64.86|67.04|64.84|67.06|64.86|67.04|64.84|0
1635846700000|2021-11-02 09:51:40|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635846730000|2021-11-02 09:52:10|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635846740000|2021-11-02 09:52:20|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635846770000|2021-11-02 09:52:50|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635846810000|2021-11-02 09:53:30|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635846830000|2021-11-02 09:53:50|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635846840000|2021-11-02 09:54:00|66.9|64.7|66.94|64.74|66.94|64.74|66.9|64.7|0
1635846850000|2021-11-02 09:54:10|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635846860000|2021-11-02 09:54:20|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635846870000|2021-11-02 09:54:30|67.04|64.84|67.02|64.82|67.06|64.86|67.02|64.82|0
1635846880000|2021-11-02 09:54:40|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635846890000|2021-11-02 09:54:50|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635846900000|2021-11-02 09:55:00|66.9|64.7|66.94|64.74|66.94|64.74|66.9|64.7|0
1635846920000|2021-11-02 09:55:20|67.02|64.82|67.02|64.82|67.02|64.82|67.02|64.82|0
1635846930000|2021-11-02 09:55:30|67|64.8|67.02|64.82|67.02|64.82|67|64.8|0
1635846940000|2021-11-02 09:55:40|66.98|64.78|66.98|64.78|66.98|64.78|66.98|64.78|0
1635846950000|2021-11-02 09:55:50|67|64.8|66.98|64.78|67|64.8|66.98|64.78|0
1635846960000|2021-11-02 09:56:00|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635846970000|2021-11-02 09:56:10|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1635846990000|2021-11-02 09:56:30|66.92|64.72|66.9|64.7|66.92|64.72|66.9|64.7|0
1635847000000|2021-11-02 09:56:40|66.89|64.69|66.92|64.72|66.94|64.74|66.89|64.69|0
1635847010000|2021-11-02 09:56:50|66.94|64.74|66.89|64.69|66.94|64.74|66.89|64.69|0
1635847020000|2021-11-02 09:57:00|66.92|64.72|66.94|64.74|66.94|64.74|66.92|64.72|0
1635847050000|2021-11-02 09:57:30|66.89|64.69|66.89|64.69|66.89|64.69|66.89|64.69|0
1635847060000|2021-11-02 09:57:40|66.85|64.65|66.81|64.61|66.85|64.65|66.81|64.61|0
1635847090000|2021-11-02 09:58:10|66.79|64.59|66.81|64.61|66.81|64.61|66.79|64.59|0
1635847110000|2021-11-02 09:58:30|66.77|64.57|66.75|64.55|66.77|64.57|66.75|64.55|0
1635847120000|2021-11-02 09:58:40|66.77|64.57|66.73|64.53|66.77|64.57|66.73|64.53|0
1635847150000|2021-11-02 09:59:10|66.65|64.45|66.69|64.49|66.69|64.49|66.65|64.45|0
1635847170000|2021-11-02 09:59:30|66.65|64.45|66.69|64.49|66.69|64.49|66.65|64.45|0
1635847220000|2021-11-02 10:00:20|66.73|64.53|66.65|64.45|66.73|64.53|66.65|64.45|0
1635847230000|2021-11-02 10:00:30|66.61|64.41|66.69|64.49|66.69|64.49|66.61|64.41|0
1635847250000|2021-11-02 10:00:50|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1635847260000|2021-11-02 10:01:00|66.69|64.49|66.65|64.45|66.69|64.49|66.63|64.43|0
1635847280000|2021-11-02 10:01:20|66.69|64.49|66.65|64.45|66.69|64.49|66.65|64.45|0
1635847300000|2021-11-02 10:01:40|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1635847320000|2021-11-02 10:02:00|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635847330000|2021-11-02 10:02:10|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1635847340000|2021-11-02 10:02:20|66.73|64.53|66.69|64.49|66.73|64.53|66.69|64.49|0
1635847360000|2021-11-02 10:02:40|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635847370000|2021-11-02 10:02:50|66.77|64.57|66.77|64.57|66.77|64.57|66.77|64.57|0
1635847390000|2021-11-02 10:03:10|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635847400000|2021-11-02 10:03:20|66.85|64.65|66.81|64.61|66.85|64.65|66.81|64.61|0
1635847430000|2021-11-02 10:03:50|66.85|64.65|66.81|64.61|66.85|64.65|66.81|64.61|0
1635847450000|2021-11-02 10:04:10|66.85|64.65|66.81|64.61|66.85|64.65|66.81|64.61|0
1635847460000|2021-11-02 10:04:20|66.85|64.65|66.85|64.65|66.85|64.65|66.85|64.65|0
1635847470000|2021-11-02 10:04:30|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635847480000|2021-11-02 10:04:40|66.85|64.65|66.85|64.65|66.85|64.65|66.85|64.65|0
1635847490000|2021-11-02 10:04:50|66.81|64.61|66.81|64.61|66.81|64.61|66.81|64.61|0
1635847500000|2021-11-02 10:05:00|66.83|64.63|66.85|64.65|66.85|64.65|66.83|64.63|0
1635847510000|2021-11-02 10:05:10|66.81|64.61|66.85|64.65|66.85|64.65|66.81|64.61|0
1635847550000|2021-11-02 10:05:50|66.89|64.69|66.93|64.73|66.93|64.73|66.89|64.69|0
1635847560000|2021-11-02 10:06:00|66.97|64.77|66.97|64.77|66.97|64.77|66.93|64.73|0
1635847580000|2021-11-02 10:06:20|66.99|64.79|67.01|64.81|67.01|64.81|66.99|64.79|0
1635847590000|2021-11-02 10:06:30|66.97|64.77|67.01|64.81|67.01|64.81|66.97|64.77|0
1635847610000|2021-11-02 10:06:50|67.1|64.9|67.1|64.9|67.1|64.9|67.1|64.9|0
1635847620000|2021-11-02 10:07:00|67.08|64.88|67.1|64.9|67.1|64.9|67.08|64.88|0
1635847650000|2021-11-02 10:07:30|67.14|64.94|67.14|64.94|67.14|64.94|67.14|64.94|0
1635847680000|2021-11-02 10:08:00|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1635847700000|2021-11-02 10:08:20|67.05|64.85|67.05|64.85|67.05|64.85|67.05|64.85|0
1635847720000|2021-11-02 10:08:40|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1635847730000|2021-11-02 10:08:50|67.14|64.94|67.14|64.94|67.14|64.94|67.14|64.94|0
1635847780000|2021-11-02 10:09:40|67.16|64.96|67.18|64.98|67.18|64.98|67.16|64.96|0
1635847810000|2021-11-02 10:10:10|67.2|65|67.14|64.94|67.2|65|67.14|64.94|0
1635847820000|2021-11-02 10:10:20|67.13|64.93|67.13|64.93|67.13|64.93|67.13|64.93|0
1635847840000|2021-11-02 10:10:40|67.05|64.85|67.05|64.85|67.05|64.85|67.05|64.85|0
1635847860000|2021-11-02 10:11:00|67.09|64.89|67.05|64.85|67.09|64.89|67.05|64.85|0
1635847870000|2021-11-02 10:11:10|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1635847880000|2021-11-02 10:11:20|67.07|64.87|67.09|64.89|67.09|64.89|67.07|64.87|0
1635847900000|2021-11-02 10:11:40|67.05|64.85|67.05|64.85|67.05|64.85|67.05|64.85|0
1635847920000|2021-11-02 10:12:00|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1635847950000|2021-11-02 10:12:30|67.13|64.93|67.13|64.93|67.13|64.93|67.13|64.93|0
1635847960000|2021-11-02 10:12:40|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1635847990000|2021-11-02 10:13:10|67.05|64.85|67.05|64.85|67.05|64.85|67.05|64.85|0
1635848000000|2021-11-02 10:13:20|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1635848010000|2021-11-02 10:13:30|67.05|64.85|67.05|64.85|67.05|64.85|67.05|64.85|0
1635848020000|2021-11-02 10:13:40|67.01|64.81|67.01|64.81|67.01|64.81|67.01|64.81|0
1635848030000|2021-11-02 10:13:50|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1635848040000|2021-11-02 10:14:00|66.97|64.77|66.97|64.77|66.97|64.77|66.97|64.77|0
1635848070000|2021-11-02 10:14:30|67.01|64.81|67.01|64.81|67.01|64.81|67.01|64.81|0
1635848080000|2021-11-02 10:14:40|67.05|64.85|67.01|64.81|67.05|64.85|67.01|64.81|0
1635848090000|2021-11-02 10:14:50|66.97|64.77|66.97|64.77|66.97|64.77|66.97|64.77|0
1635848170000|2021-11-02 10:16:10|67.01|64.81|66.97|64.77|67.01|64.81|66.97|64.77|0
1635848190000|2021-11-02 10:16:30|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1635848200000|2021-11-02 10:16:40|66.97|64.77|66.97|64.77|66.97|64.77|66.93|64.73|0
1635848240000|2021-11-02 10:17:20|67.01|64.81|67.01|64.81|67.01|64.81|67.01|64.81|0
1635848250000|2021-11-02 10:17:30|66.97|64.77|66.97|64.77|66.97|64.77|66.97|64.77|0
1635848260000|2021-11-02 10:17:40|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1635848290000|2021-11-02 10:18:10|66.97|64.77|66.97|64.77|66.97|64.77|66.97|64.77|0
1635848300000|2021-11-02 10:18:20|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1635848310000|2021-11-02 10:18:30|66.95|64.75|66.97|64.77|66.97|64.77|66.93|64.73|0
1635848320000|2021-11-02 10:18:40|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1635848340000|2021-11-02 10:19:00|66.89|64.69|66.89|64.69|66.89|64.69|66.89|64.69|0
1635848350000|2021-11-02 10:19:10|66.88|64.68|66.93|64.73|66.93|64.73|66.88|64.68|0
1635848360000|2021-11-02 10:19:20|66.97|64.77|66.97|64.77|66.97|64.77|66.97|64.77|0
1635848370000|2021-11-02 10:19:30|66.93|64.73|66.93|64.73|66.97|64.77|66.93|64.73|0
1635848380000|2021-11-02 10:19:40|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635848390000|2021-11-02 10:19:50|66.93|64.73|66.93|64.73|66.93|64.73|66.93|64.73|0
1635848400000|2021-11-02 10:20:00|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635848410000|2021-11-02 10:20:10|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1635848440000|2021-11-02 10:20:40|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1635848460000|2021-11-02 10:21:00|66.76|64.56|66.84|64.64|66.84|64.64|66.76|64.56|0
1635848470000|2021-11-02 10:21:10|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635848480000|2021-11-02 10:21:20|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635848500000|2021-11-02 10:21:40|66.97|64.77|67.01|64.81|67.01|64.81|66.97|64.77|0
1635848530000|2021-11-02 10:22:10|67.05|64.85|67.01|64.81|67.05|64.85|67.01|64.81|0
1635848540000|2021-11-02 10:22:20|66.97|64.77|66.97|64.77|66.97|64.77|66.97|64.77|0
1635848560000|2021-11-02 10:22:40|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635848570000|2021-11-02 10:22:50|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635848600000|2021-11-02 10:23:20|66.84|64.64|66.84|64.64|66.88|64.68|66.84|64.64|0
1635848620000|2021-11-02 10:23:40|66.8|64.6|66.76|64.56|66.8|64.6|66.76|64.56|0
1635848640000|2021-11-02 10:24:00|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1635848650000|2021-11-02 10:24:10|66.78|64.58|66.8|64.6|66.8|64.6|66.76|64.56|0
1635848660000|2021-11-02 10:24:20|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1635848670000|2021-11-02 10:24:30|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1635848680000|2021-11-02 10:24:40|66.76|64.56|66.72|64.52|66.76|64.56|66.72|64.52|0
1635848700000|2021-11-02 10:25:00|66.76|64.56|66.72|64.52|66.76|64.56|66.72|64.52|0
1635848720000|2021-11-02 10:25:20|66.76|64.56|66.76|64.56|66.76|64.56|66.76|64.56|0
1635848730000|2021-11-02 10:25:30|66.72|64.52|66.72|64.52|66.72|64.52|66.72|64.52|0
1635848760000|2021-11-02 10:26:00|66.68|64.48|66.68|64.48|66.68|64.48|66.68|64.48|0
1635848780000|2021-11-02 10:26:20|66.72|64.52|66.68|64.48|66.72|64.52|66.68|64.48|0
1635848790000|2021-11-02 10:26:30|66.72|64.52|66.72|64.52|66.72|64.52|66.72|64.52|0
1635848800000|2021-11-02 10:26:40|66.76|64.56|66.76|64.56|66.76|64.56|66.76|64.56|0
1635848810000|2021-11-02 10:26:50|66.72|64.52|66.72|64.52|66.72|64.52|66.72|64.52|0
1635848840000|2021-11-02 10:27:20|66.68|64.48|66.68|64.48|66.68|64.48|66.68|64.48|0
1635848850000|2021-11-02 10:27:30|66.72|64.52|66.72|64.52|66.72|64.52|66.72|64.52|0
1635848860000|2021-11-02 10:27:40|66.76|64.56|66.8|64.6|66.8|64.6|66.76|64.56|0
1635848880000|2021-11-02 10:28:00|66.84|64.64|66.84|64.64|66.84|64.64|66.84|64.64|0
1635848890000|2021-11-02 10:28:10|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635848910000|2021-11-02 10:28:30|66.92|64.72|66.92|64.72|66.92|64.72|66.92|64.72|0
1635848920000|2021-11-02 10:28:40|66.96|64.76|66.96|64.76|66.96|64.76|66.96|64.76|0
1635848930000|2021-11-02 10:28:50|67|64.8|67|64.8|67|64.8|67|64.8|0
1635848940000|2021-11-02 10:29:00|66.96|64.76|66.94|64.74|66.96|64.76|66.94|64.74|0
1635848950000|2021-11-02 10:29:10|66.96|64.76|66.92|64.72|66.96|64.76|66.92|64.72|0
1635848960000|2021-11-02 10:29:20|66.88|64.68|66.88|64.68|66.9|64.7|66.88|64.68|0
1635848970000|2021-11-02 10:29:30|66.9|64.7|66.9|64.7|66.9|64.7|66.9|64.7|0
1635848980000|2021-11-02 10:29:40|66.88|64.68|66.88|64.68|66.88|64.68|66.88|64.68|0
1635849000000|2021-11-02 10:30:00|66.8|64.6|66.8|64.6|66.8|64.6|66.8|64.6|0
1635849010000|2021-11-02 10:30:10|66.76|64.56|66.76|64.56|66.76|64.56|66.76|64.56|0
1635849020000|2021-11-02 10:30:20|66.8|64.6|66.76|64.56|66.8|64.6|66.76|64.56|0
1635849050000|2021-11-02 10:30:50|66.72|64.52|66.76|64.56|66.76|64.56|66.72|64.52|0
1635849090000|2021-11-02 10:31:30|66.72|64.52|66.72|64.52|66.72|64.52|66.72|64.52|0
1635849130000|2021-11-02 10:32:10|66.67|64.47|66.72|64.52|66.72|64.52|66.67|64.47|0
1635849180000|2021-11-02 10:33:00|66.67|64.47|66.67|64.47|66.67|64.47|66.67|64.47|0
1635849200000|2021-11-02 10:33:20|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1635849210000|2021-11-02 10:33:30|66.67|64.47|66.67|64.47|66.67|64.47|66.67|64.47|0
1635849220000|2021-11-02 10:33:40|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1635849270000|2021-11-02 10:34:30|66.59|64.39|66.59|64.39|66.59|64.39|66.59|64.39|0
1635849290000|2021-11-02 10:34:50|66.61|64.41|66.63|64.43|66.63|64.43|66.61|64.41|0
1635849300000|2021-11-02 10:35:00|66.59|64.39|66.59|64.39|66.59|64.39|66.59|64.39|0
1635849310000|2021-11-02 10:35:10|66.55|64.35|66.55|64.35|66.55|64.35|66.55|64.35|0
1635849330000|2021-11-02 10:35:30|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1635849340000|2021-11-02 10:35:40|66.59|64.39|66.63|64.43|66.63|64.43|66.59|64.39|0
1635849350000|2021-11-02 10:35:50|66.67|64.47|66.71|64.51|66.71|64.51|66.67|64.47|0
1635849360000|2021-11-02 10:36:00|66.67|64.47|66.67|64.47|66.67|64.47|66.67|64.47|0
1635849380000|2021-11-02 10:36:20|66.71|64.51|66.67|64.47|66.71|64.51|66.67|64.47|0
1635849390000|2021-11-02 10:36:30|66.69|64.49|66.71|64.51|66.71|64.51|66.69|64.49|0
1635849400000|2021-11-02 10:36:40|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635849410000|2021-11-02 10:36:50|66.71|64.51|66.71|64.51|66.71|64.51|66.71|64.51|0
1635849420000|2021-11-02 10:37:00|66.73|64.53|66.71|64.51|66.75|64.55|66.71|64.51|0
1635849440000|2021-11-02 10:37:20|66.73|64.53|66.73|64.53|66.73|64.53|66.73|64.53|0
1635849450000|2021-11-02 10:37:30|66.75|64.55|66.71|64.51|66.75|64.55|66.71|64.51|0
1635849460000|2021-11-02 10:37:40|66.67|64.47|66.67|64.47|66.67|64.47|66.67|64.47|0
1635849470000|2021-11-02 10:37:50|66.71|64.51|66.67|64.47|66.71|64.51|66.67|64.47|0
1635849560000|2021-11-02 10:39:20|66.63|64.43|66.67|64.47|66.67|64.47|66.63|64.43|0
1635849580000|2021-11-02 10:39:40|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1635849590000|2021-11-02 10:39:50|66.67|64.47|66.63|64.43|66.67|64.47|66.63|64.43|0
1635849600000|2021-11-02 10:40:00|66.67|64.47|66.65|64.45|66.67|64.47|66.65|64.45|0
1635849610000|2021-11-02 10:40:10|66.63|64.43|66.63|64.43|66.63|64.43|66.63|64.43|0
1635849630000|2021-11-02 10:40:30|66.59|64.39|66.63|64.43|66.63|64.43|66.59|64.39|0
1635849650000|2021-11-02 10:40:50|66.67|64.47|66.63|64.43|66.67|64.47|66.63|64.43|0
1635849660000|2021-11-02 10:41:00|66.67|64.47|66.63|64.43|66.67|64.47|66.63|64.43|0
1635849680000|2021-11-02 10:41:20|66.59|64.39|66.59|64.39|66.59|64.39|66.59|64.39|0
1635849700000|2021-11-02 10:41:40|66.57|64.37|66.57|64.37|66.57|64.37|66.57|64.37|0
1635849710000|2021-11-02 10:41:50|66.59|64.39|66.55|64.35|66.59|64.39|66.55|64.35|0
1635849730000|2021-11-02 10:42:10|66.51|64.31|66.51|64.31|66.51|64.31|66.51|64.31|0
1635849740000|2021-11-02 10:42:20|66.55|64.35|66.51|64.31|66.55|64.35|66.51|64.31|0
1635849750000|2021-11-02 10:42:30|66.55|64.35|66.55|64.35|66.55|64.35|66.55|64.35|0
1635849760000|2021-11-02 10:42:40|66.51|64.31|66.55|64.35|66.55|64.35|66.51|64.31|0
1635849770000|2021-11-02 10:42:50|66.51|64.31|66.51|64.31|66.51|64.31|66.51|64.31|0
1635849800000|2021-11-02 10:43:20|66.47|64.27|66.47|64.27|66.47|64.27|66.47|64.27|0
1635849810000|2021-11-02 10:43:30|66.51|64.31|66.51|64.31|66.51|64.31|66.47|64.27|0
1635849820000|2021-11-02 10:43:40|66.49|64.29|66.55|64.35|66.55|64.35|66.49|64.29|0
1635849830000|2021-11-02 10:43:50|66.59|64.39|66.59|64.39|66.59|64.39|66.55|64.35|0
1635849840000|2021-11-02 10:44:00|66.55|64.35|66.55|64.35|66.55|64.35|66.55|64.35|0
1635849850000|2021-11-02 10:44:10|66.59|64.39|66.55|64.35|66.59|64.39|66.55|64.35|0
1635849870000|2021-11-02 10:44:30|66.59|64.39|66.59|64.39|66.59|64.39|66.59|64.39|0
1635849890000|2021-11-02 10:44:50|66.55|64.35|66.57|64.37|66.57|64.37|66.55|64.35|0
1635849900000|2021-11-02 10:45:00|66.59|64.39|66.59|64.39|66.59|64.39|66.59|64.39|0
1635849910000|2021-11-02 10:45:10|66.55|64.35|66.55|64.35|66.55|64.35|66.55|64.35|0
1635849940000|2021-11-02 10:45:40|66.53|64.33|66.55|64.35|66.55|64.35|66.51|64.31|0
1635849950000|2021-11-02 10:45:50|66.46|64.26|66.51|64.31|66.51|64.31|66.46|64.26|0
1635849960000|2021-11-02 10:46:00|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635849970000|2021-11-02 10:46:10|66.53|64.33|66.51|64.31|66.53|64.33|66.51|64.31|0
1635850000000|2021-11-02 10:46:40|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635850010000|2021-11-02 10:46:50|66.42|64.22|66.46|64.26|66.46|64.26|66.42|64.22|0
1635850020000|2021-11-02 10:47:00|66.44|64.24|66.42|64.22|66.44|64.24|66.42|64.22|0
1635850050000|2021-11-02 10:47:30|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635850080000|2021-11-02 10:48:00|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1635850090000|2021-11-02 10:48:10|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635850100000|2021-11-02 10:48:20|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1635850120000|2021-11-02 10:48:40|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635850130000|2021-11-02 10:48:50|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1635850140000|2021-11-02 10:49:00|66.53|64.33|66.53|64.33|66.53|64.33|66.53|64.33|0
1635850150000|2021-11-02 10:49:10|66.5|64.3|66.54|64.34|66.54|64.34|66.5|64.3|0
1635850160000|2021-11-02 10:49:20|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1635850180000|2021-11-02 10:49:40|66.54|64.34|66.5|64.3|66.54|64.34|66.5|64.3|0
1635850200000|2021-11-02 10:50:00|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1635850310000|2021-11-02 10:51:50|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1635850350000|2021-11-02 10:52:30|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635850360000|2021-11-02 10:52:40|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1635850370000|2021-11-02 10:52:50|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635850380000|2021-11-02 10:53:00|66.5|64.3|66.46|64.26|66.5|64.3|66.46|64.26|0
1635850430000|2021-11-02 10:53:50|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1635850470000|2021-11-02 10:54:30|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635850520000|2021-11-02 10:55:20|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1635850560000|2021-11-02 10:56:00|66.46|64.26|66.42|64.22|66.46|64.26|66.42|64.22|0
1635850570000|2021-11-02 10:56:10|66.46|64.26|66.44|64.24|66.46|64.26|66.44|64.24|0
1635850580000|2021-11-02 10:56:20|66.42|64.22|66.42|64.22|66.44|64.24|66.42|64.22|0
1635850610000|2021-11-02 10:56:50|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635850630000|2021-11-02 10:57:10|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1635850710000|2021-11-02 10:58:30|66.38|64.18|66.38|64.18|66.38|64.18|66.38|64.18|0
1635850720000|2021-11-02 10:58:40|66.42|64.22|66.38|64.18|66.42|64.22|66.38|64.18|0
1635850740000|2021-11-02 10:59:00|66.42|64.22|66.42|64.22|66.42|64.22|66.42|64.22|0
1635850750000|2021-11-02 10:59:10|66.38|64.18|66.38|64.18|66.38|64.18|66.38|64.18|0
1635850760000|2021-11-02 10:59:20|66.34|64.14|66.34|64.14|66.34|64.14|66.34|64.14|0
1635850790000|2021-11-02 10:59:50|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1635850800000|2021-11-02 11:00:00|66.17|63.97|66.21|64.01|66.21|64.01|66.17|63.97|0
1635850810000|2021-11-02 11:00:10|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1635850820000|2021-11-02 11:00:20|66.26|64.06|66.25|64.05|66.26|64.06|66.25|64.05|0
1635850860000|2021-11-02 11:01:00|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1635850870000|2021-11-02 11:01:10|66.25|64.05|66.21|64.01|66.25|64.05|66.17|63.97|0
1635850900000|2021-11-02 11:01:40|66.25|64.05|66.25|64.05|66.25|64.05|66.25|64.05|0
1635850910000|2021-11-02 11:01:50|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1635850920000|2021-11-02 11:02:00|66.25|64.05|66.21|64.01|66.25|64.05|66.21|64.01|0
1635850930000|2021-11-02 11:02:10|66.17|63.97|66.17|63.97|66.17|63.97|66.17|63.97|0
1635850940000|2021-11-02 11:02:20|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1635850960000|2021-11-02 11:02:40|66.17|63.97|66.17|63.97|66.17|63.97|66.17|63.97|0
1635850970000|2021-11-02 11:02:50|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1635851040000|2021-11-02 11:04:00|66.17|63.97|66.17|63.97|66.17|63.97|66.17|63.97|0
1635851060000|2021-11-02 11:04:20|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1635851070000|2021-11-02 11:04:30|66.25|64.05|66.29|64.09|66.29|64.09|66.25|64.05|0
1635851100000|2021-11-02 11:05:00|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635851120000|2021-11-02 11:05:20|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635851140000|2021-11-02 11:05:40|66.42|64.22|66.42|64.22|66.42|64.22|66.37|64.17|0
1635851150000|2021-11-02 11:05:50|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635851180000|2021-11-02 11:06:20|66.5|64.3|66.5|64.3|66.5|64.3|66.46|64.26|0
1635851190000|2021-11-02 11:06:30|66.54|64.34|66.54|64.34|66.54|64.34|66.54|64.34|0
1635851200000|2021-11-02 11:06:40|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1635851210000|2021-11-02 11:06:50|66.54|64.34|66.58|64.38|66.62|64.42|66.54|64.34|0
1635851220000|2021-11-02 11:07:00|66.62|64.42|66.5|64.3|66.62|64.42|66.5|64.3|0
1635851240000|2021-11-02 11:07:20|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1635851270000|2021-11-02 11:07:50|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635851310000|2021-11-02 11:08:30|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635851330000|2021-11-02 11:08:50|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635851380000|2021-11-02 11:09:40|66.48|64.28|66.49|64.29|66.49|64.29|66.45|64.25|0
1635851420000|2021-11-02 11:10:20|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635851450000|2021-11-02 11:10:50|66.41|64.21|66.43|64.23|66.43|64.23|66.41|64.21|0
1635851460000|2021-11-02 11:11:00|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635851470000|2021-11-02 11:11:10|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635851480000|2021-11-02 11:11:20|66.45|64.25|66.41|64.21|66.45|64.25|66.41|64.21|0
1635851520000|2021-11-02 11:12:00|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635851540000|2021-11-02 11:12:20|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1635851570000|2021-11-02 11:12:50|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635851580000|2021-11-02 11:13:00|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1635851590000|2021-11-02 11:13:10|66.33|64.13|66.29|64.09|66.33|64.13|66.29|64.09|0
1635851610000|2021-11-02 11:13:30|66.33|64.13|66.29|64.09|66.33|64.13|66.29|64.09|0
1635851620000|2021-11-02 11:13:40|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635851630000|2021-11-02 11:13:50|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635851640000|2021-11-02 11:14:00|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635851660000|2021-11-02 11:14:20|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1635851670000|2021-11-02 11:14:30|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635851690000|2021-11-02 11:14:50|66.37|64.17|66.33|64.13|66.37|64.17|66.33|64.13|0
1635851700000|2021-11-02 11:15:00|66.37|64.17|66.37|64.17|66.37|64.17|66.33|64.13|0
1635851710000|2021-11-02 11:15:10|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635851730000|2021-11-02 11:15:30|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635851740000|2021-11-02 11:15:40|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635851750000|2021-11-02 11:15:50|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635851760000|2021-11-02 11:16:00|66.41|64.21|66.43|64.23|66.45|64.25|66.41|64.21|0
1635851770000|2021-11-02 11:16:10|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635851780000|2021-11-02 11:16:20|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635851790000|2021-11-02 11:16:30|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635851800000|2021-11-02 11:16:40|66.45|64.25|66.41|64.21|66.45|64.25|66.41|64.21|0
1635851810000|2021-11-02 11:16:50|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635851840000|2021-11-02 11:17:20|66.49|64.29|66.53|64.33|66.53|64.33|66.45|64.25|0
1635851880000|2021-11-02 11:18:00|66.55|64.35|66.53|64.33|66.55|64.35|66.53|64.33|0
1635851890000|2021-11-02 11:18:10|66.49|64.29|66.49|64.29|66.49|64.29|66.49|64.29|0
1635851900000|2021-11-02 11:18:20|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635851920000|2021-11-02 11:18:40|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635851930000|2021-11-02 11:18:50|66.45|64.25|66.45|64.25|66.45|64.25|66.45|64.25|0
1635851950000|2021-11-02 11:19:10|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635851960000|2021-11-02 11:19:20|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635851970000|2021-11-02 11:19:30|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635851980000|2021-11-02 11:19:40|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635851990000|2021-11-02 11:19:50|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635852010000|2021-11-02 11:20:10|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1635852020000|2021-11-02 11:20:20|66.25|64.05|66.25|64.05|66.25|64.05|66.25|64.05|0
1635852040000|2021-11-02 11:20:40|66.21|64.01|66.25|64.05|66.25|64.05|66.21|64.01|0
1635852060000|2021-11-02 11:21:00|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1635852070000|2021-11-02 11:21:10|66.23|64.03|66.21|64.01|66.23|64.03|66.21|64.01|0
1635852080000|2021-11-02 11:21:20|66.25|64.05|66.25|64.05|66.25|64.05|66.25|64.05|0
1635852100000|2021-11-02 11:21:40|66.23|64.03|66.2|64|66.23|64.03|66.2|64|0
1635852110000|2021-11-02 11:21:50|66.25|64.05|66.25|64.05|66.25|64.05|66.25|64.05|0
1635852120000|2021-11-02 11:22:00|66.23|64.03|66.25|64.05|66.25|64.05|66.23|64.03|0
1635852140000|2021-11-02 11:22:20|66.29|64.09|66.25|64.05|66.29|64.09|66.25|64.05|0
1635852150000|2021-11-02 11:22:30|66.29|64.09|66.25|64.05|66.29|64.09|66.25|64.05|0
1635852170000|2021-11-02 11:22:50|66.29|64.09|66.29|64.09|66.29|64.09|66.29|64.09|0
1635852180000|2021-11-02 11:23:00|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635852190000|2021-11-02 11:23:10|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635852200000|2021-11-02 11:23:20|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635852220000|2021-11-02 11:23:40|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635852230000|2021-11-02 11:23:50|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635852270000|2021-11-02 11:24:30|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1635852300000|2021-11-02 11:25:00|66.33|64.13|66.33|64.13|66.33|64.13|66.33|64.13|0
1635852320000|2021-11-02 11:25:20|66.37|64.17|66.37|64.17|66.37|64.17|66.37|64.17|0
1635852340000|2021-11-02 11:25:40|66.41|64.21|66.41|64.21|66.41|64.21|66.41|64.21|0
1635852350000|2021-11-02 11:25:50|66.45|64.25|66.41|64.21|66.45|64.25|66.41|64.21|0
1635852470000|2021-11-02 11:27:50|66.45|64.25|66.36|64.16|66.45|64.25|66.36|64.16|0
1635852530000|2021-11-02 11:28:50|66.32|64.12|66.36|64.16|66.36|64.16|66.32|64.12|0
1635852540000|2021-11-02 11:29:00|66.32|64.12|66.36|64.16|66.36|64.16|66.32|64.12|0
1635852550000|2021-11-02 11:29:10|66.4|64.2|66.39|64.19|66.4|64.2|66.39|64.19|0
1635852560000|2021-11-02 11:29:20|66.36|64.16|66.36|64.16|66.36|64.16|66.36|64.16|0
1635852590000|2021-11-02 11:29:50|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1635852620000|2021-11-02 11:30:20|66.36|64.16|66.36|64.16|66.36|64.16|66.36|64.16|0
1635852630000|2021-11-02 11:30:30|66.4|64.2|66.36|64.16|66.4|64.2|66.36|64.16|0
1635852690000|2021-11-02 11:31:30|66.32|64.12|66.28|64.08|66.32|64.12|66.28|64.08|0
1635852700000|2021-11-02 11:31:40|66.32|64.12|66.32|64.12|66.32|64.12|66.32|64.12|0
1635852720000|2021-11-02 11:32:00|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1635852740000|2021-11-02 11:32:20|66.24|64.04|66.24|64.04|66.24|64.04|66.24|64.04|0
1635852750000|2021-11-02 11:32:30|66.2|64|66.22|64.02|66.22|64.02|66.2|64|0
1635852760000|2021-11-02 11:32:40|66.2|64|66.2|64|66.2|64|66.2|64|0
1635852770000|2021-11-02 11:32:50|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1635852780000|2021-11-02 11:33:00|66.2|64|66.2|64|66.2|64|66.2|64|0
1635852790000|2021-11-02 11:33:10|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1635852800000|2021-11-02 11:33:20|66.12|63.92|66.08|63.88|66.12|63.92|66.08|63.88|0
1635852810000|2021-11-02 11:33:30|66.04|63.84|66.04|63.84|66.04|63.84|66.04|63.84|0
1635852840000|2021-11-02 11:34:00|66|63.8|66|63.8|66|63.8|66|63.8|0
1635852860000|2021-11-02 11:34:20|65.96|63.76|65.96|63.76|66|63.8|65.96|63.76|0
1635852870000|2021-11-02 11:34:30|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1635852880000|2021-11-02 11:34:40|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1635852910000|2021-11-02 11:35:10|66|63.8|66|63.8|66|63.8|66|63.8|0
1635852920000|2021-11-02 11:35:20|66.04|63.84|66|63.8|66.04|63.84|66|63.8|0
1635852930000|2021-11-02 11:35:30|65.98|63.78|65.96|63.76|66|63.8|65.96|63.76|0
1635852940000|2021-11-02 11:35:40|65.92|63.72|65.96|63.76|65.96|63.76|65.92|63.72|0
1635852960000|2021-11-02 11:36:00|65.94|63.74|65.92|63.72|65.96|63.76|65.92|63.72|0
1635852970000|2021-11-02 11:36:10|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1635853000000|2021-11-02 11:36:40|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1635853010000|2021-11-02 11:36:50|65.83|63.63|65.83|63.63|65.83|63.63|65.83|63.63|0
1635853050000|2021-11-02 11:37:30|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1635853060000|2021-11-02 11:37:40|65.95|63.75|65.95|63.75|65.95|63.75|65.91|63.71|0
1635853090000|2021-11-02 11:38:10|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1635853130000|2021-11-02 11:38:50|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635853150000|2021-11-02 11:39:10|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635853180000|2021-11-02 11:39:40|65.97|63.77|65.97|63.77|65.97|63.77|65.97|63.77|0
1635853190000|2021-11-02 11:39:50|65.99|63.79|65.95|63.75|65.99|63.79|65.95|63.75|0
1635853200000|2021-11-02 11:40:00|65.91|63.71|65.95|63.75|65.95|63.75|65.91|63.71|0
1635853220000|2021-11-02 11:40:20|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1635853250000|2021-11-02 11:40:50|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635853260000|2021-11-02 11:41:00|65.99|63.79|65.97|63.77|65.99|63.79|65.95|63.75|0
1635853270000|2021-11-02 11:41:10|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635853290000|2021-11-02 11:41:30|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635853300000|2021-11-02 11:41:40|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635853310000|2021-11-02 11:41:50|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635853330000|2021-11-02 11:42:10|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1635853360000|2021-11-02 11:42:40|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635853380000|2021-11-02 11:43:00|65.99|63.79|65.95|63.75|65.99|63.79|65.95|63.75|0
1635853390000|2021-11-02 11:43:10|65.97|63.77|65.99|63.79|65.99|63.79|65.97|63.77|0
1635853400000|2021-11-02 11:43:20|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635853410000|2021-11-02 11:43:30|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635853430000|2021-11-02 11:43:50|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635853440000|2021-11-02 11:44:00|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1635853450000|2021-11-02 11:44:10|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635853460000|2021-11-02 11:44:20|65.93|63.73|65.95|63.75|65.95|63.75|65.93|63.73|0
1635853480000|2021-11-02 11:44:40|65.99|63.79|65.95|63.75|65.99|63.79|65.95|63.75|0
1635853490000|2021-11-02 11:44:50|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635853520000|2021-11-02 11:45:20|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635853540000|2021-11-02 11:45:40|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635853550000|2021-11-02 11:45:50|65.97|63.77|65.91|63.71|65.97|63.77|65.91|63.71|0
1635853620000|2021-11-02 11:47:00|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1635853640000|2021-11-02 11:47:20|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635853650000|2021-11-02 11:47:30|66.07|63.87|66.15|63.95|66.15|63.95|66.07|63.87|0
1635853660000|2021-11-02 11:47:40|66.07|63.87|65.99|63.79|66.07|63.87|65.99|63.79|0
1635853670000|2021-11-02 11:47:50|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635853690000|2021-11-02 11:48:10|65.99|63.79|66.03|63.83|66.03|63.83|65.99|63.79|0
1635853710000|2021-11-02 11:48:30|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635853740000|2021-11-02 11:49:00|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635853770000|2021-11-02 11:49:30|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635853780000|2021-11-02 11:49:40|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635853800000|2021-11-02 11:50:00|66.07|63.87|66.03|63.83|66.07|63.87|66.03|63.83|0
1635853810000|2021-11-02 11:50:10|66.07|63.87|66.11|63.91|66.11|63.91|66.07|63.87|0
1635853890000|2021-11-02 11:51:30|66.07|63.87|66.11|63.91|66.11|63.91|66.07|63.87|0
1635853900000|2021-11-02 11:51:40|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1635853920000|2021-11-02 11:52:00|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1635853930000|2021-11-02 11:52:10|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1635853960000|2021-11-02 11:52:40|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1635853980000|2021-11-02 11:53:00|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1635854000000|2021-11-02 11:53:20|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1635854030000|2021-11-02 11:53:50|66.15|63.95|66.19|63.99|66.19|63.99|66.15|63.95|0
1635854050000|2021-11-02 11:54:10|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1635854070000|2021-11-02 11:54:30|66.11|63.91|66.15|63.95|66.15|63.95|66.11|63.91|0
1635854080000|2021-11-02 11:54:40|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1635854100000|2021-11-02 11:55:00|66.15|63.95|66.15|63.95|66.15|63.95|66.13|63.93|0
1635854110000|2021-11-02 11:55:10|66.11|63.91|66.11|63.91|66.15|63.95|66.11|63.91|0
1635854140000|2021-11-02 11:55:40|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1635854160000|2021-11-02 11:56:00|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1635854240000|2021-11-02 11:57:20|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1635854250000|2021-11-02 11:57:30|66.13|63.93|66.15|63.95|66.15|63.95|66.13|63.93|0
1635854290000|2021-11-02 11:58:10|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1635854300000|2021-11-02 11:58:20|66.15|63.95|66.15|63.95|66.19|63.99|66.15|63.95|0
1635854310000|2021-11-02 11:58:30|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1635854320000|2021-11-02 11:58:40|66.15|63.95|66.19|63.99|66.19|63.99|66.15|63.95|0
1635854330000|2021-11-02 11:58:50|66.15|63.95|66.15|63.95|66.17|63.97|66.15|63.95|0
1635854340000|2021-11-02 11:59:00|66.19|63.99|66.19|63.99|66.19|63.99|66.19|63.99|0
1635854370000|2021-11-02 11:59:30|66.15|63.95|66.15|63.95|66.15|63.95|66.15|63.95|0
1635854400000|2021-11-02 12:00:00|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1635854410000|2021-11-02 12:00:10|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1635854440000|2021-11-02 12:00:40|66.03|63.83|66.07|63.87|66.07|63.87|66.03|63.83|0
1635854450000|2021-11-02 12:00:50|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1635854470000|2021-11-02 12:01:10|66.07|63.87|66.11|63.91|66.11|63.91|66.07|63.87|0
1635854480000|2021-11-02 12:01:20|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1635854500000|2021-11-02 12:01:40|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635854510000|2021-11-02 12:01:50|65.98|63.78|66.02|63.82|66.03|63.83|65.98|63.78|0
1635854530000|2021-11-02 12:02:10|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635854540000|2021-11-02 12:02:20|66.02|63.82|65.98|63.78|66.02|63.82|65.98|63.78|0
1635854560000|2021-11-02 12:02:40|66.02|63.82|65.98|63.78|66.02|63.82|65.98|63.78|0
1635854620000|2021-11-02 12:03:40|66.02|63.82|65.98|63.78|66.02|63.82|65.98|63.78|0
1635854630000|2021-11-02 12:03:50|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635854650000|2021-11-02 12:04:10|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635854660000|2021-11-02 12:04:20|66.02|63.82|65.98|63.78|66.02|63.82|65.98|63.78|0
1635854700000|2021-11-02 12:05:00|65.94|63.74|65.98|63.78|65.98|63.78|65.94|63.74|0
1635854720000|2021-11-02 12:05:20|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635854730000|2021-11-02 12:05:30|65.98|63.78|66.02|63.82|66.02|63.82|65.98|63.78|0
1635854760000|2021-11-02 12:06:00|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1635854770000|2021-11-02 12:06:10|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635854800000|2021-11-02 12:06:40|66.06|63.86|66.06|63.86|66.06|63.86|66.06|63.86|0
1635854830000|2021-11-02 12:07:10|66.02|63.82|66.02|63.82|66.02|63.82|66.02|63.82|0
1635854870000|2021-11-02 12:07:50|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635854890000|2021-11-02 12:08:10|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1635854900000|2021-11-02 12:08:20|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635854910000|2021-11-02 12:08:30|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1635854980000|2021-11-02 12:09:40|65.98|63.78|66.02|63.82|66.02|63.82|65.98|63.78|0
1635854990000|2021-11-02 12:09:50|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635855030000|2021-11-02 12:10:30|66.02|63.82|65.98|63.78|66.02|63.82|65.98|63.78|0
1635855070000|2021-11-02 12:11:10|66.02|63.82|65.98|63.78|66.02|63.82|65.98|63.78|0
1635855110000|2021-11-02 12:11:50|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1635855120000|2021-11-02 12:12:00|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1635855210000|2021-11-02 12:13:30|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1635855230000|2021-11-02 12:13:50|65.82|63.62|65.82|63.62|65.82|63.62|65.82|63.62|0
1635855250000|2021-11-02 12:14:10|65.78|63.58|65.74|63.54|65.78|63.58|65.74|63.54|0
1635855260000|2021-11-02 12:14:20|65.7|63.5|65.7|63.5|65.7|63.5|65.7|63.5|0
1635855270000|2021-11-02 12:14:30|65.74|63.54|65.74|63.54|65.74|63.54|65.74|63.54|0
1635855310000|2021-11-02 12:15:10|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1635855340000|2021-11-02 12:15:40|65.74|63.54|65.78|63.58|65.78|63.58|65.74|63.54|0
1635855360000|2021-11-02 12:16:00|65.74|63.54|65.74|63.54|65.74|63.54|65.74|63.54|0
1635855370000|2021-11-02 12:16:10|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1635855380000|2021-11-02 12:16:20|65.82|63.62|65.82|63.62|65.82|63.62|65.82|63.62|0
1635855440000|2021-11-02 12:17:20|65.86|63.66|65.82|63.62|65.86|63.66|65.82|63.62|0
1635855450000|2021-11-02 12:17:30|65.86|63.66|65.86|63.66|65.86|63.66|65.86|63.66|0
1635855480000|2021-11-02 12:18:00|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1635855500000|2021-11-02 12:18:20|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1635855520000|2021-11-02 12:18:40|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1635855530000|2021-11-02 12:18:50|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1635855540000|2021-11-02 12:19:00|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635855570000|2021-11-02 12:19:30|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1635855600000|2021-11-02 12:20:00|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1635855620000|2021-11-02 12:20:20|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1635855630000|2021-11-02 12:20:30|65.9|63.7|65.94|63.74|65.94|63.74|65.9|63.7|0
1635855640000|2021-11-02 12:20:40|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1635855680000|2021-11-02 12:21:20|65.89|63.69|65.89|63.69|65.89|63.69|65.89|63.69|0
1635855720000|2021-11-02 12:22:00|65.92|63.72|65.94|63.74|65.94|63.74|65.92|63.72|0
1635855740000|2021-11-02 12:22:20|65.89|63.69|65.89|63.69|65.89|63.69|65.89|63.69|0
1635855820000|2021-11-02 12:23:40|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1635855840000|2021-11-02 12:24:00|65.89|63.69|65.89|63.69|65.89|63.69|65.89|63.69|0
1635855900000|2021-11-02 12:25:00|65.93|63.73|65.93|63.73|65.93|63.73|65.93|63.73|0
1635855910000|2021-11-02 12:25:10|65.89|63.69|65.89|63.69|65.93|63.73|65.89|63.69|0
1635855920000|2021-11-02 12:25:20|65.91|63.71|65.89|63.69|65.91|63.71|65.89|63.69|0
1635855950000|2021-11-02 12:25:50|65.85|63.65|65.85|63.65|65.89|63.69|65.85|63.65|0
1635855960000|2021-11-02 12:26:00|65.89|63.69|65.85|63.65|65.89|63.69|65.85|63.65|0
1635855980000|2021-11-02 12:26:20|65.89|63.69|65.85|63.65|65.89|63.69|65.85|63.65|0
1635856070000|2021-11-02 12:27:50|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1635856080000|2021-11-02 12:28:00|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1635856200000|2021-11-02 12:30:00|65.89|63.69|65.89|63.69|65.89|63.69|65.89|63.69|0
1635856220000|2021-11-02 12:30:20|65.85|63.65|65.85|63.65|65.89|63.69|65.85|63.65|0
1635856230000|2021-11-02 12:30:30|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1635856240000|2021-11-02 12:30:40|65.85|63.65|65.81|63.61|65.85|63.65|65.81|63.61|0
1635856250000|2021-11-02 12:30:50|65.85|63.65|65.85|63.65|65.85|63.65|65.85|63.65|0
1635856260000|2021-11-02 12:31:00|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1635856290000|2021-11-02 12:31:30|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1635856300000|2021-11-02 12:31:40|65.73|63.53|65.73|63.53|65.73|63.53|65.73|63.53|0
1635856310000|2021-11-02 12:31:50|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1635856340000|2021-11-02 12:32:20|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1635856360000|2021-11-02 12:32:40|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1635856380000|2021-11-02 12:33:00|65.81|63.61|65.81|63.61|65.81|63.61|65.81|63.61|0
1635856410000|2021-11-02 12:33:30|65.77|63.57|65.73|63.53|65.77|63.57|65.73|63.53|0
1635856420000|2021-11-02 12:33:40|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1635856460000|2021-11-02 12:34:20|65.73|63.53|65.73|63.53|65.73|63.53|65.73|63.53|0
1635856470000|2021-11-02 12:34:30|65.77|63.57|65.77|63.57|65.77|63.57|65.77|63.57|0
1635856480000|2021-11-02 12:34:40|65.73|63.53|65.77|63.57|65.77|63.57|65.73|63.53|0
1635856490000|2021-11-02 12:34:50|65.73|63.53|65.77|63.57|65.77|63.57|65.73|63.53|0
1635856500000|2021-11-02 12:35:00|65.73|63.53|65.73|63.53|65.73|63.53|65.73|63.53|0
1635856540000|2021-11-02 12:35:40|65.69|63.49|65.65|63.45|65.69|63.49|65.65|63.45|0
1635856550000|2021-11-02 12:35:50|65.69|63.49|65.69|63.49|65.69|63.49|65.69|63.49|0
1635856570000|2021-11-02 12:36:10|65.65|63.45|65.65|63.45|65.69|63.49|65.65|63.45|0
1635856590000|2021-11-02 12:36:30|65.69|63.49|65.65|63.45|65.69|63.49|65.65|63.45|0
1635856600000|2021-11-02 12:36:40|65.69|63.49|65.69|63.49|65.69|63.49|65.69|63.49|0
1635856610000|2021-11-02 12:36:50|65.65|63.45|65.65|63.45|65.65|63.45|65.65|63.45|0
1635856620000|2021-11-02 12:37:00|65.69|63.49|65.65|63.45|65.69|63.49|65.65|63.45|0
1635856630000|2021-11-02 12:37:10|65.61|63.41|65.61|63.41|65.61|63.41|65.61|63.41|0
1635856670000|2021-11-02 12:37:50|65.65|63.45|65.65|63.45|65.65|63.45|65.65|63.45|0
1635856680000|2021-11-02 12:38:00|65.69|63.49|65.69|63.49|65.69|63.49|65.69|63.49|0
1635856710000|2021-11-02 12:38:30|65.65|63.45|65.69|63.49|65.69|63.49|65.65|63.45|0
1635856790000|2021-11-02 12:39:50|65.68|63.48|65.68|63.48|65.68|63.48|65.68|63.48|0
1635856960000|2021-11-02 12:42:40|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1635856980000|2021-11-02 12:43:00|65.76|63.56|65.72|63.52|65.76|63.56|65.72|63.52|0
1635856990000|2021-11-02 12:43:10|65.76|63.56|65.72|63.52|65.76|63.56|65.72|63.52|0
1635857000000|2021-11-02 12:43:20|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635857020000|2021-11-02 12:43:40|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1635857030000|2021-11-02 12:43:50|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635857120000|2021-11-02 12:45:20|65.8|63.6|65.76|63.56|65.8|63.6|65.76|63.56|0
1635857130000|2021-11-02 12:45:30|65.8|63.6|65.76|63.56|65.8|63.6|65.76|63.56|0
1635857150000|2021-11-02 12:45:50|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635857160000|2021-11-02 12:46:00|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635857180000|2021-11-02 12:46:20|65.8|63.6|65.76|63.56|65.8|63.6|65.76|63.56|0
1635857190000|2021-11-02 12:46:30|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635857230000|2021-11-02 12:47:10|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635857380000|2021-11-02 12:49:40|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635857420000|2021-11-02 12:50:20|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635857430000|2021-11-02 12:50:30|65.8|63.6|65.76|63.56|65.8|63.6|65.76|63.56|0
1635857450000|2021-11-02 12:50:50|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635857470000|2021-11-02 12:51:10|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635857480000|2021-11-02 12:51:20|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1635857490000|2021-11-02 12:51:30|65.68|63.48|65.72|63.52|65.72|63.52|65.68|63.48|0
1635857500000|2021-11-02 12:51:40|65.68|63.48|65.72|63.52|65.72|63.52|65.68|63.48|0
1635857510000|2021-11-02 12:51:50|65.68|63.48|65.64|63.44|65.68|63.48|65.64|63.44|0
1635857520000|2021-11-02 12:52:00|65.68|63.48|65.68|63.48|65.68|63.48|65.68|63.48|0
1635857530000|2021-11-02 12:52:10|65.64|63.44|65.64|63.44|65.64|63.44|65.64|63.44|0
1635857540000|2021-11-02 12:52:20|65.68|63.48|65.64|63.44|65.68|63.48|65.64|63.44|0
1635857550000|2021-11-02 12:52:30|65.68|63.48|65.72|63.52|65.72|63.52|65.68|63.48|0
1635857570000|2021-11-02 12:52:50|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635857580000|2021-11-02 12:53:00|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1635857640000|2021-11-02 12:54:00|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635857690000|2021-11-02 12:54:50|65.78|63.58|65.8|63.6|65.8|63.6|65.76|63.56|0
1635857700000|2021-11-02 12:55:00|65.76|63.56|65.8|63.6|65.8|63.6|65.76|63.56|0
1635857710000|2021-11-02 12:55:10|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635857730000|2021-11-02 12:55:30|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1635857740000|2021-11-02 12:55:40|65.74|63.54|65.76|63.56|65.76|63.56|65.74|63.54|0
1635857750000|2021-11-02 12:55:50|65.68|63.48|65.6|63.4|65.68|63.48|65.6|63.4|0
1635857780000|2021-11-02 12:56:20|65.64|63.44|65.64|63.44|65.64|63.44|65.64|63.44|0
1635857810000|2021-11-02 12:56:50|65.68|63.48|65.72|63.52|65.72|63.52|65.68|63.48|0
1635857840000|2021-11-02 12:57:20|65.74|63.54|65.72|63.52|65.74|63.54|65.72|63.52|0
1635857850000|2021-11-02 12:57:30|65.76|63.56|65.8|63.6|65.8|63.6|65.76|63.56|0
1635857860000|2021-11-02 12:57:40|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635857900000|2021-11-02 12:58:20|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635857930000|2021-11-02 12:58:50|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635857940000|2021-11-02 12:59:00|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635857950000|2021-11-02 12:59:10|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635857960000|2021-11-02 12:59:20|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1635857970000|2021-11-02 12:59:30|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635857980000|2021-11-02 12:59:40|65.88|63.68|65.88|63.68|65.88|63.68|65.84|63.64|0
1635857990000|2021-11-02 12:59:50|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635858010000|2021-11-02 13:00:10|65.8|63.6|65.84|63.64|65.84|63.64|65.8|63.6|0
1635858020000|2021-11-02 13:00:20|65.8|63.6|65.8|63.6|65.84|63.64|65.8|63.6|0
1635858040000|2021-11-02 13:00:40|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635858050000|2021-11-02 13:00:50|65.72|63.52|65.68|63.48|65.72|63.52|65.68|63.48|0
1635858060000|2021-11-02 13:01:00|65.72|63.52|65.72|63.52|65.72|63.52|65.72|63.52|0
1635858070000|2021-11-02 13:01:10|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635858120000|2021-11-02 13:02:00|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635858130000|2021-11-02 13:02:10|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635858150000|2021-11-02 13:02:30|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1635858160000|2021-11-02 13:02:40|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635858200000|2021-11-02 13:03:20|65.71|63.51|65.71|63.51|65.71|63.51|65.71|63.51|0
1635858220000|2021-11-02 13:03:40|65.76|63.56|65.76|63.56|65.76|63.56|65.76|63.56|0
1635858230000|2021-11-02 13:03:50|65.8|63.6|65.8|63.6|65.8|63.6|65.8|63.6|0
1635858240000|2021-11-02 13:04:00|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635858290000|2021-11-02 13:04:50|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1635858300000|2021-11-02 13:05:00|65.92|63.72|65.88|63.68|65.92|63.72|65.88|63.68|0
1635858310000|2021-11-02 13:05:10|65.84|63.64|65.84|63.64|65.84|63.64|65.84|63.64|0
1635858320000|2021-11-02 13:05:20|65.88|63.68|65.84|63.64|65.88|63.68|65.84|63.64|0
1635858340000|2021-11-02 13:05:40|65.88|63.68|65.92|63.72|65.92|63.72|65.88|63.68|0
1635858360000|2021-11-02 13:06:00|65.88|63.68|65.88|63.68|65.88|63.68|65.88|63.68|0
1635858400000|2021-11-02 13:06:40|65.87|63.67|65.87|63.67|65.87|63.67|65.87|63.67|0
1635858410000|2021-11-02 13:06:50|65.92|63.72|65.92|63.72|65.92|63.72|65.92|63.72|0
1635858450000|2021-11-02 13:07:30|65.96|63.76|65.92|63.72|65.96|63.76|65.92|63.72|0
1635858460000|2021-11-02 13:07:40|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1635858470000|2021-11-02 13:07:50|65.96|63.76|65.96|63.76|65.96|63.76|65.96|63.76|0
1635858480000|2021-11-02 13:08:00|65.91|63.71|65.96|63.76|65.96|63.76|65.91|63.71|0
1635858520000|2021-11-02 13:08:40|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635858560000|2021-11-02 13:09:20|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1635858580000|2021-11-02 13:09:40|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635858600000|2021-11-02 13:10:00|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1635858610000|2021-11-02 13:10:10|65.95|63.75|65.91|63.71|65.95|63.75|65.91|63.71|0
1635858620000|2021-11-02 13:10:20|65.95|63.75|65.91|63.71|65.95|63.75|65.91|63.71|0
1635858640000|2021-11-02 13:10:40|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635858660000|2021-11-02 13:11:00|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635858670000|2021-11-02 13:11:10|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635858710000|2021-11-02 13:11:50|66.08|63.88|66.08|63.88|66.08|63.88|66.08|63.88|0
1635858720000|2021-11-02 13:12:00|66.07|63.87|66.03|63.83|66.07|63.87|66.03|63.83|0
1635858730000|2021-11-02 13:12:10|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635858740000|2021-11-02 13:12:20|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635858750000|2021-11-02 13:12:30|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1635858770000|2021-11-02 13:12:50|66.12|63.92|66.12|63.92|66.12|63.92|66.07|63.87|0
1635858780000|2021-11-02 13:13:00|66.16|63.96|66.12|63.92|66.16|63.96|66.12|63.92|0
1635858790000|2021-11-02 13:13:10|66.11|63.91|66.11|63.91|66.11|63.91|66.11|63.91|0
1635858800000|2021-11-02 13:13:20|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1635858820000|2021-11-02 13:13:40|66.03|63.83|65.99|63.79|66.03|63.83|65.99|63.79|0
1635858830000|2021-11-02 13:13:50|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635858850000|2021-11-02 13:14:10|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635858860000|2021-11-02 13:14:20|66.03|63.83|65.99|63.79|66.03|63.83|65.99|63.79|0
1635858870000|2021-11-02 13:14:30|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635858880000|2021-11-02 13:14:40|65.99|63.79|66.03|63.83|66.03|63.83|65.99|63.79|0
1635858890000|2021-11-02 13:14:50|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635858920000|2021-11-02 13:15:20|65.95|63.75|65.91|63.71|65.95|63.75|65.91|63.71|0
1635858930000|2021-11-02 13:15:30|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635858940000|2021-11-02 13:15:40|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1635858950000|2021-11-02 13:15:50|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635858980000|2021-11-02 13:16:20|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635859000000|2021-11-02 13:16:40|65.95|63.75|65.95|63.75|65.99|63.79|65.95|63.75|0
1635859010000|2021-11-02 13:16:50|65.97|63.77|65.99|63.79|65.99|63.79|65.97|63.77|0
1635859020000|2021-11-02 13:17:00|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1635859040000|2021-11-02 13:17:20|66.03|63.83|65.99|63.79|66.03|63.83|65.99|63.79|0
1635859060000|2021-11-02 13:17:40|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635859080000|2021-11-02 13:18:00|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1635859090000|2021-11-02 13:18:10|66.03|63.83|66.07|63.87|66.07|63.87|66.03|63.83|0
1635859100000|2021-11-02 13:18:20|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635859130000|2021-11-02 13:18:50|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1635859220000|2021-11-02 13:20:20|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635859240000|2021-11-02 13:20:40|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635859260000|2021-11-02 13:21:00|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635859270000|2021-11-02 13:21:10|65.91|63.71|65.91|63.71|65.91|63.71|65.91|63.71|0
1635859300000|2021-11-02 13:21:40|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1635859310000|2021-11-02 13:21:50|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635859330000|2021-11-02 13:22:10|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635859340000|2021-11-02 13:22:20|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635859350000|2021-11-02 13:22:30|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635859370000|2021-11-02 13:22:50|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635859380000|2021-11-02 13:23:00|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635859410000|2021-11-02 13:23:30|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635859420000|2021-11-02 13:23:40|65.99|63.79|66.03|63.83|66.03|63.83|65.99|63.79|0
1635859490000|2021-11-02 13:24:50|65.99|63.79|66.03|63.83|66.03|63.83|65.99|63.79|0
1635859500000|2021-11-02 13:25:00|65.99|63.79|65.99|63.79|66.03|63.83|65.99|63.79|0
1635859530000|2021-11-02 13:25:30|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1635859550000|2021-11-02 13:25:50|66.03|63.83|66.03|63.83|66.03|63.83|66.03|63.83|0
1635859560000|2021-11-02 13:26:00|66.07|63.87|66.07|63.87|66.07|63.87|66.07|63.87|0
1635859590000|2021-11-02 13:26:30|66.11|63.91|66.03|63.83|66.11|63.91|66.03|63.83|0
1635859600000|2021-11-02 13:26:40|65.99|63.79|65.95|63.75|65.99|63.79|65.95|63.75|0
1635859620000|2021-11-02 13:27:00|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635859630000|2021-11-02 13:27:10|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635859640000|2021-11-02 13:27:20|65.99|63.79|65.95|63.75|65.99|63.79|65.95|63.75|0
1635859650000|2021-11-02 13:27:30|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635859700000|2021-11-02 13:28:20|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635859710000|2021-11-02 13:28:30|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635859730000|2021-11-02 13:28:50|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1635859740000|2021-11-02 13:29:00|65.95|63.75|65.95|63.75|65.95|63.75|65.95|63.75|0
1635859760000|2021-11-02 13:29:20|65.91|63.71|65.95|63.75|65.95|63.75|65.91|63.71|0
1635859770000|2021-11-02 13:29:30|65.91|63.71|65.95|63.75|65.95|63.75|65.91|63.71|0
1635859790000|2021-11-02 13:29:50|65.99|63.79|65.99|63.79|65.99|63.79|65.99|63.79|0
1635859800000|2021-11-02 13:30:00|65.91|63.71|65.82|63.62|65.95|63.75|65.82|63.62|0
1635859810000|2021-11-02 13:30:10|65.74|63.54|65.7|63.5|65.74|63.54|65.7|63.5|0
1635859820000|2021-11-02 13:30:20|65.66|63.46|65.66|63.46|65.7|63.5|65.66|63.46|0
1635859830000|2021-11-02 13:30:30|65.7|63.5|65.62|63.42|65.7|63.5|65.62|63.42|0
1635859840000|2021-11-02 13:30:40|65.66|63.46|65.66|63.46|65.7|63.5|65.66|63.46|0
1635859850000|2021-11-02 13:30:50|65.62|63.42|65.66|63.46|65.66|63.46|65.62|63.42|0
1635859860000|2021-11-02 13:31:00|65.7|63.5|65.66|63.46|65.7|63.5|65.66|63.46|0
1635859870000|2021-11-02 13:31:10|65.7|63.5|65.7|63.5|65.7|63.5|65.66|63.46|0
1635859880000|2021-11-02 13:31:20|65.66|63.46|65.74|63.54|65.78|63.58|65.66|63.46|0
1635859890000|2021-11-02 13:31:30|65.7|63.5|65.74|63.54|65.74|63.54|65.66|63.46|0
1635859900000|2021-11-02 13:31:40|65.82|63.62|65.7|63.5|65.82|63.62|65.7|63.5|0
1635859910000|2021-11-02 13:31:50|65.66|63.46|65.7|63.5|65.7|63.5|65.66|63.46|0
1635859920000|2021-11-02 13:32:00|65.74|63.54|65.66|63.46|65.74|63.54|65.66|63.46|0
1635859930000|2021-11-02 13:32:10|65.58|63.38|65.66|63.46|65.66|63.46|65.58|63.38|0
1635859940000|2021-11-02 13:32:20|65.7|63.5|65.62|63.42|65.7|63.5|65.62|63.42|0
1635859950000|2021-11-02 13:32:30|65.66|63.46|65.7|63.5|65.7|63.5|65.66|63.46|0
1635859960000|2021-11-02 13:32:40|65.74|63.54|65.78|63.58|65.82|63.62|65.74|63.54|0
1635859970000|2021-11-02 13:32:50|65.74|63.54|65.66|63.46|65.74|63.54|65.66|63.46|0
1635859980000|2021-11-02 13:33:00|65.62|63.42|65.54|63.34|65.62|63.42|65.54|63.34|0
1635859990000|2021-11-02 13:33:10|65.5|63.3|65.5|63.3|65.5|63.3|65.46|63.26|0
1635860000000|2021-11-02 13:33:20|65.54|63.34|65.66|63.46|65.66|63.46|65.54|63.34|0
1635860010000|2021-11-02 13:33:30|65.62|63.42|65.66|63.46|65.66|63.46|65.58|63.38|0
1635860020000|2021-11-02 13:33:40|65.62|63.42|65.58|63.38|65.62|63.42|65.54|63.34|0
1635860030000|2021-11-02 13:33:50|65.54|63.34|65.66|63.46|65.66|63.46|65.54|63.34|0
1635860040000|2021-11-02 13:34:00|65.74|63.54|65.82|63.62|65.86|63.66|65.74|63.54|0
1635860050000|2021-11-02 13:34:10|65.86|63.66|66.07|63.87|66.07|63.87|65.86|63.66|0
1635860060000|2021-11-02 13:34:20|66.15|63.95|66.07|63.87|66.15|63.95|66.07|63.87|0
1635860070000|2021-11-02 13:34:30|66.11|63.91|66.23|64.03|66.23|64.03|66.11|63.91|0
1635860080000|2021-11-02 13:34:40|66.19|63.99|66.06|63.86|66.19|63.99|66.02|63.82|0
1635860090000|2021-11-02 13:34:50|66.11|63.91|66.19|63.99|66.19|63.99|66.11|63.91|0
1635860100000|2021-11-02 13:35:00|66.11|63.91|65.94|63.74|66.11|63.91|65.94|63.74|0
1635860110000|2021-11-02 13:35:10|65.9|63.7|65.86|63.66|65.94|63.74|65.86|63.66|0
1635860120000|2021-11-02 13:35:20|65.82|63.62|65.74|63.54|65.82|63.62|65.74|63.54|0
1635860130000|2021-11-02 13:35:30|65.7|63.5|65.74|63.54|65.74|63.54|65.7|63.5|0
1635860140000|2021-11-02 13:35:40|65.78|63.58|65.78|63.58|65.78|63.58|65.74|63.54|0
1635860150000|2021-11-02 13:35:50|65.82|63.62|65.7|63.5|65.82|63.62|65.7|63.5|0
1635860160000|2021-11-02 13:36:00|65.74|63.54|65.7|63.5|65.74|63.54|65.66|63.46|0
1635860170000|2021-11-02 13:36:10|65.74|63.54|65.58|63.38|65.74|63.54|65.58|63.38|0
1635860180000|2021-11-02 13:36:20|65.54|63.34|65.58|63.38|65.58|63.38|65.54|63.34|0
1635860190000|2021-11-02 13:36:30|65.62|63.42|65.62|63.42|65.62|63.42|65.58|63.38|0
1635860200000|2021-11-02 13:36:40|65.58|63.38|65.54|63.34|65.58|63.38|65.54|63.34|0
1635860210000|2021-11-02 13:36:50|65.5|63.3|65.54|63.34|65.54|63.34|65.5|63.3|0
1635860220000|2021-11-02 13:37:00|65.5|63.3|65.5|63.3|65.54|63.34|65.5|63.3|0
1635860230000|2021-11-02 13:37:10|65.46|63.26|65.38|63.18|65.46|63.26|65.38|63.18|0
1635860240000|2021-11-02 13:37:20|65.22|63.02|65.3|63.1|65.3|63.1|65.22|63.02|0
1635860250000|2021-11-02 13:37:30|65.34|63.14|65.34|63.14|65.38|63.18|65.3|63.1|0
1635860260000|2021-11-02 13:37:40|65.38|63.18|65.34|63.14|65.42|63.22|65.34|63.14|0
1635860270000|2021-11-02 13:37:50|65.3|63.1|65.3|63.1|65.34|63.14|65.3|63.1|0
1635860280000|2021-11-02 13:38:00|65.26|63.06|65.3|63.1|65.3|63.1|65.26|63.06|0
1635860290000|2021-11-02 13:38:10|65.26|63.06|65.18|62.98|65.26|63.06|65.18|62.98|0
1635860300000|2021-11-02 13:38:20|65.14|62.94|65.3|63.1|65.3|63.1|65.14|62.94|0
1635860310000|2021-11-02 13:38:30|65.26|63.06|65.22|63.02|65.26|63.06|65.22|63.02|0
1635860320000|2021-11-02 13:38:40|65.18|62.98|65.18|62.98|65.18|62.98|65.14|62.94|0
1635860330000|2021-11-02 13:38:50|65.16|62.96|65.1|62.9|65.16|62.96|65.1|62.9|0
1635860340000|2021-11-02 13:39:00|65.06|62.86|65.14|62.94|65.14|62.94|65.02|62.82|0
1635860350000|2021-11-02 13:39:10|65.1|62.9|65.18|62.98|65.18|62.98|65.1|62.9|0
1635860360000|2021-11-02 13:39:20|65.22|63.02|65.22|63.02|65.22|63.02|65.22|63.02|0
1635860370000|2021-11-02 13:39:30|65.18|62.98|65.14|62.94|65.18|62.98|65.14|62.94|0
1635860380000|2021-11-02 13:39:40|65.1|62.9|65.02|62.82|65.1|62.9|65.02|62.82|0
1635860390000|2021-11-02 13:39:50|65.06|62.86|65.02|62.82|65.06|62.86|65.02|62.82|0
1635860400000|2021-11-02 13:40:00|64.98|62.78|65.1|62.9|65.14|62.94|64.98|62.78|0
1635860410000|2021-11-02 13:40:10|65.02|62.82|65.06|62.86|65.06|62.86|64.98|62.78|0
1635860420000|2021-11-02 13:40:20|65.02|62.82|65.14|62.94|65.14|62.94|65.02|62.82|0
1635860430000|2021-11-02 13:40:30|65.1|62.9|65.06|62.86|65.1|62.9|65.06|62.86|0
1635860440000|2021-11-02 13:40:40|64.98|62.78|64.98|62.78|64.98|62.78|64.94|62.74|0
1635860450000|2021-11-02 13:40:50|65.02|62.82|65.06|62.86|65.06|62.86|64.94|62.74|0
1635860460000|2021-11-02 13:41:00|65.18|62.98|65.22|63.02|65.26|63.06|65.18|62.98|0
1635860470000|2021-11-02 13:41:10|65.26|63.06|65.24|63.04|65.26|63.06|65.22|63.02|0
1635860480000|2021-11-02 13:41:20|65.22|63.02|65.1|62.9|65.22|63.02|65.1|62.9|0
1635860490000|2021-11-02 13:41:30|65.18|62.98|65.3|63.1|65.3|63.1|65.18|62.98|0
1635860500000|2021-11-02 13:41:40|65.34|63.14|65.34|63.14|65.34|63.14|65.34|63.14|0
1635860510000|2021-11-02 13:41:50|65.3|63.1|65.34|63.14|65.38|63.18|65.3|63.1|0
1635860520000|2021-11-02 13:42:00|65.38|63.18|65.38|63.18|65.42|63.22|65.38|63.18|0
1635860530000|2021-11-02 13:42:10|65.34|63.14|65.34|63.14|65.38|63.18|65.34|63.14|0
1635860540000|2021-11-02 13:42:20|65.3|63.1|65.3|63.1|65.3|63.1|65.26|63.06|0
1635860550000|2021-11-02 13:42:30|65.34|63.14|65.42|63.22|65.42|63.22|65.34|63.14|0
1635860560000|2021-11-02 13:42:40|65.5|63.3|65.54|63.34|65.62|63.42|65.5|63.3|0
1635860570000|2021-11-02 13:42:50|65.5|63.3|65.58|63.38|65.58|63.38|65.5|63.3|0
1635860580000|2021-11-02 13:43:00|65.5|63.3|65.46|63.26|65.5|63.3|65.46|63.26|0
1635860590000|2021-11-02 13:43:10|65.42|63.22|65.42|63.22|65.5|63.3|65.42|63.22|0
1635860600000|2021-11-02 13:43:20|65.38|63.18|65.38|63.18|65.38|63.18|65.3|63.1|0
1635860610000|2021-11-02 13:43:30|65.34|63.14|65.29|63.09|65.38|63.18|65.29|63.09|0
1635860620000|2021-11-02 13:43:40|65.34|63.14|65.5|63.3|65.5|63.3|65.34|63.14|0
1635860630000|2021-11-02 13:43:50|65.46|63.26|65.5|63.3|65.5|63.3|65.46|63.26|0
1635860640000|2021-11-02 13:44:00|65.42|63.22|65.33|63.13|65.42|63.22|65.33|63.13|0
1635860650000|2021-11-02 13:44:10|65.29|63.09|65.33|63.13|65.33|63.13|65.29|63.09|0
1635860660000|2021-11-02 13:44:20|65.29|63.09|65.25|63.05|65.29|63.09|65.25|63.05|0
1635860670000|2021-11-02 13:44:30|65.21|63.01|65.21|63.01|65.25|63.05|65.21|63.01|0
1635860680000|2021-11-02 13:44:40|65.25|63.05|65.25|63.05|65.25|63.05|65.21|63.01|0
1635860690000|2021-11-02 13:44:50|65.29|63.09|65.25|63.05|65.29|63.09|65.25|63.05|0
1635860700000|2021-11-02 13:45:00|65.17|62.97|65.09|62.89|65.17|62.97|65.09|62.89|0
1635860710000|2021-11-02 13:45:10|65.13|62.93|65.09|62.89|65.13|62.93|65.09|62.89|0
1635860720000|2021-11-02 13:45:20|65.13|62.93|65.07|62.87|65.13|62.93|65.07|62.87|0
1635860730000|2021-11-02 13:45:30|65.09|62.89|64.97|62.77|65.09|62.89|64.97|62.77|0
1635860740000|2021-11-02 13:45:40|65.01|62.81|65.01|62.81|65.01|62.81|64.97|62.77|0
1635860750000|2021-11-02 13:45:50|65.05|62.85|65.21|63.01|65.21|63.01|65.05|62.85|0
1635860760000|2021-11-02 13:46:00|65.17|62.97|65.13|62.93|65.21|63.01|65.13|62.93|0
1635860770000|2021-11-02 13:46:10|65.05|62.85|65.03|62.83|65.05|62.85|65.03|62.83|0
1635860780000|2021-11-02 13:46:20|65.01|62.81|65.05|62.85|65.05|62.85|65.01|62.81|0
1635860790000|2021-11-02 13:46:30|65.03|62.83|65.05|62.85|65.05|62.85|65.01|62.81|0
1635860800000|2021-11-02 13:46:40|65.09|62.89|65.01|62.81|65.09|62.89|65.01|62.81|0
1635860810000|2021-11-02 13:46:50|64.97|62.77|64.89|62.69|64.97|62.77|64.89|62.69|0
1635860820000|2021-11-02 13:47:00|64.85|62.65|64.89|62.69|64.97|62.77|64.85|62.65|0
1635860830000|2021-11-02 13:47:10|64.93|62.73|64.93|62.73|64.93|62.73|64.93|62.73|0
1635860840000|2021-11-02 13:47:20|64.97|62.77|64.93|62.73|64.97|62.77|64.89|62.69|0
1635860850000|2021-11-02 13:47:30|65.01|62.81|64.93|62.73|65.01|62.81|64.93|62.73|0
1635860860000|2021-11-02 13:47:40|64.89|62.69|64.89|62.69|64.89|62.69|64.89|62.69|0
1635860870000|2021-11-02 13:47:50|64.85|62.65|64.89|62.69|64.89|62.69|64.85|62.65|0
1635860880000|2021-11-02 13:48:00|64.85|62.65|64.81|62.61|64.85|62.65|64.81|62.61|0
1635860890000|2021-11-02 13:48:10|64.85|62.65|64.89|62.69|64.89|62.69|64.85|62.65|0
1635860900000|2021-11-02 13:48:20|64.93|62.73|64.89|62.69|64.93|62.73|64.89|62.69|0
1635860910000|2021-11-02 13:48:30|64.85|62.65|64.81|62.61|64.85|62.65|64.81|62.61|0
1635860920000|2021-11-02 13:48:40|64.85|62.65|64.97|62.77|64.97|62.77|64.85|62.65|0
1635860930000|2021-11-02 13:48:50|64.93|62.73|64.93|62.73|64.93|62.73|64.93|62.73|0
1635860940000|2021-11-02 13:49:00|64.97|62.77|65.05|62.85|65.05|62.85|64.97|62.77|0
1635860950000|2021-11-02 13:49:10|65.01|62.81|65.09|62.89|65.09|62.89|65.01|62.81|0
1635860960000|2021-11-02 13:49:20|65.13|62.93|65.05|62.85|65.13|62.93|65.01|62.81|0
1635860970000|2021-11-02 13:49:30|65.01|62.81|65.05|62.85|65.05|62.85|65.01|62.81|0
1635860980000|2021-11-02 13:49:40|65.01|62.81|65.05|62.85|65.05|62.85|65.01|62.81|0
1635860990000|2021-11-02 13:49:50|65.01|62.81|64.97|62.77|65.01|62.81|64.93|62.73|0
1635861000000|2021-11-02 13:50:00|65.17|62.97|65.17|62.97|65.21|63.01|65.17|62.97|0
1635861010000|2021-11-02 13:50:10|65.09|62.89|65.05|62.85|65.09|62.89|64.97|62.77|0
1635861020000|2021-11-02 13:50:20|65.01|62.81|65.05|62.85|65.05|62.85|65.01|62.81|0
1635861030000|2021-11-02 13:50:30|65.01|62.81|65.01|62.81|65.01|62.81|65.01|62.81|0
1635861040000|2021-11-02 13:50:40|65.05|62.85|65.01|62.81|65.05|62.85|64.97|62.77|0
1635861050000|2021-11-02 13:50:50|65.05|62.85|65.09|62.89|65.09|62.89|65.05|62.85|0
1635861060000|2021-11-02 13:51:00|65.05|62.85|65.01|62.81|65.05|62.85|65.01|62.81|0
1635861070000|2021-11-02 13:51:10|64.97|62.77|64.97|62.77|64.97|62.77|64.93|62.73|0
1635861080000|2021-11-02 13:51:20|64.93|62.73|64.93|62.73|64.93|62.73|64.89|62.69|0
1635861090000|2021-11-02 13:51:30|64.89|62.69|64.93|62.73|64.93|62.73|64.89|62.69|0
1635861100000|2021-11-02 13:51:40|64.89|62.69|64.93|62.73|64.93|62.73|64.89|62.69|0
1635861110000|2021-11-02 13:51:50|64.97|62.77|64.93|62.73|64.97|62.77|64.93|62.73|0
1635861120000|2021-11-02 13:52:00|64.85|62.65|64.93|62.73|64.93|62.73|64.85|62.65|0
1635861130000|2021-11-02 13:52:10|64.97|62.77|64.89|62.69|64.97|62.77|64.89|62.69|0
1635861140000|2021-11-02 13:52:20|64.85|62.65|64.81|62.61|64.85|62.65|64.81|62.61|0
1635861150000|2021-11-02 13:52:30|64.77|62.57|64.77|62.57|64.77|62.57|64.73|62.53|0
1635861160000|2021-11-02 13:52:40|64.73|62.53|64.73|62.53|64.73|62.53|64.73|62.53|0
1635861170000|2021-11-02 13:52:50|64.77|62.57|64.69|62.49|64.77|62.57|64.69|62.49|0
1635861180000|2021-11-02 13:53:00|64.65|62.45|64.65|62.45|64.65|62.45|64.61|62.41|0
1635861190000|2021-11-02 13:53:10|64.61|62.41|64.61|62.41|64.65|62.45|64.61|62.41|0
1635861200000|2021-11-02 13:53:20|64.65|62.45|64.69|62.49|64.69|62.49|64.65|62.45|0
1635861210000|2021-11-02 13:53:30|64.73|62.53|64.69|62.49|64.73|62.53|64.69|62.49|0
1635861220000|2021-11-02 13:53:40|64.73|62.53|64.77|62.57|64.81|62.61|64.73|62.53|0
1635861230000|2021-11-02 13:53:50|64.81|62.61|64.77|62.57|64.81|62.61|64.77|62.57|0
1635861240000|2021-11-02 13:54:00|64.73|62.53|64.81|62.61|64.81|62.61|64.73|62.53|0
1635861250000|2021-11-02 13:54:10|64.85|62.65|64.73|62.53|64.85|62.65|64.73|62.53|0
1635861260000|2021-11-02 13:54:20|64.77|62.57|64.77|62.57|64.77|62.57|64.73|62.53|0
1635861270000|2021-11-02 13:54:30|64.73|62.53|64.69|62.49|64.77|62.57|64.69|62.49|0
1635861280000|2021-11-02 13:54:40|64.65|62.45|64.65|62.45|64.65|62.45|64.61|62.41|0
1635861290000|2021-11-02 13:54:50|64.61|62.41|64.57|62.37|64.61|62.41|64.57|62.37|0
1635861300000|2021-11-02 13:55:00|64.53|62.33|64.73|62.53|64.73|62.53|64.53|62.33|0
1635861310000|2021-11-02 13:55:10|64.69|62.49|64.73|62.53|64.73|62.53|64.69|62.49|0
1635861320000|2021-11-02 13:55:20|64.77|62.57|64.81|62.61|64.85|62.65|64.73|62.53|0
1635861330000|2021-11-02 13:55:30|64.77|62.57|64.89|62.69|64.89|62.69|64.77|62.57|0
1635861340000|2021-11-02 13:55:40|64.93|62.73|64.97|62.77|64.97|62.77|64.89|62.69|0
1635861350000|2021-11-02 13:55:50|64.89|62.69|64.81|62.61|64.89|62.69|64.81|62.61|0
1635861360000|2021-11-02 13:56:00|64.73|62.53|64.77|62.57|64.77|62.57|64.73|62.53|0
1635861370000|2021-11-02 13:56:10|64.75|62.55|64.73|62.53|64.75|62.55|64.69|62.49|0
1635861380000|2021-11-02 13:56:20|64.77|62.57|64.81|62.61|64.81|62.61|64.77|62.57|0
1635861390000|2021-11-02 13:56:30|64.77|62.57|64.77|62.57|64.77|62.57|64.77|62.57|0
1635861400000|2021-11-02 13:56:40|64.73|62.53|64.73|62.53|64.73|62.53|64.73|62.53|0
1635861410000|2021-11-02 13:56:50|64.77|62.57|64.81|62.61|64.81|62.61|64.77|62.57|0
1635861420000|2021-11-02 13:57:00|64.77|62.57|64.73|62.53|64.77|62.57|64.69|62.49|0
1635861430000|2021-11-02 13:57:10|64.77|62.57|64.73|62.53|64.77|62.57|64.73|62.53|0
1635861440000|2021-11-02 13:57:20|64.69|62.49|64.69|62.49|64.73|62.53|64.69|62.49|0
1635861450000|2021-11-02 13:57:30|64.65|62.45|64.65|62.45|64.65|62.45|64.61|62.41|0
1635861460000|2021-11-02 13:57:40|64.61|62.41|64.57|62.37|64.61|62.41|64.57|62.37|0
1635861470000|2021-11-02 13:57:50|64.53|62.33|64.53|62.33|64.53|62.33|64.53|62.33|0
1635861480000|2021-11-02 13:58:00|64.49|62.29|64.57|62.37|64.57|62.37|64.49|62.29|0
1635861490000|2021-11-02 13:58:10|64.53|62.33|64.49|62.29|64.57|62.37|64.49|62.29|0
1635861520000|2021-11-02 13:58:40|64.45|62.25|64.49|62.29|64.49|62.29|64.45|62.25|0
1635861530000|2021-11-02 13:58:50|64.53|62.33|64.53|62.33|64.53|62.33|64.49|62.29|0
1635861540000|2021-11-02 13:59:00|64.49|62.29|64.45|62.25|64.49|62.29|64.45|62.25|0
1635861550000|2021-11-02 13:59:10|64.49|62.29|64.33|62.13|64.49|62.29|64.33|62.13|0
1635861560000|2021-11-02 13:59:20|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1635861570000|2021-11-02 13:59:30|64.41|62.21|64.45|62.25|64.49|62.29|64.41|62.21|0
1635861580000|2021-11-02 13:59:40|64.41|62.21|64.49|62.29|64.53|62.33|64.41|62.21|0
1635861590000|2021-11-02 13:59:50|64.57|62.37|64.57|62.37|64.61|62.41|64.57|62.37|0
1635861600000|2021-11-02 14:00:00|65.48|63.28|65.28|63.08|65.48|63.28|65.28|63.08|0
1635861610000|2021-11-02 14:00:10|64.64|62.44|64.6|62.4|64.64|62.44|64.56|62.36|0
1635861620000|2021-11-02 14:00:20|64|61.8|64|61.8|64.04|61.84|64|61.8|0
1635861630000|2021-11-02 14:00:30|64.42|62.22|64.34|62.14|64.42|62.22|64.34|62.14|0
1635861640000|2021-11-02 14:00:40|64.3|62.1|64.34|62.14|64.34|62.14|64.3|62.1|0
1635861650000|2021-11-02 14:00:50|64.3|62.1|64.38|62.18|64.38|62.18|64.3|62.1|0
1635861660000|2021-11-02 14:01:00|64.34|62.14|64.38|62.18|64.38|62.18|64.3|62.1|0
1635861670000|2021-11-02 14:01:10|64.42|62.22|64.42|62.22|64.46|62.26|64.42|62.22|0
1635861680000|2021-11-02 14:01:20|64.44|62.24|64.42|62.22|64.46|62.26|64.42|62.22|0
1635861690000|2021-11-02 14:01:30|64.46|62.26|64.5|62.3|64.5|62.3|64.46|62.26|0
1635861700000|2021-11-02 14:01:40|64.58|62.38|64.58|62.38|64.62|62.42|64.58|62.38|0
1635861710000|2021-11-02 14:01:50|64.54|62.34|64.62|62.42|64.62|62.42|64.54|62.34|0
1635861720000|2021-11-02 14:02:00|64.65|62.45|64.65|62.45|64.69|62.49|64.65|62.45|0
1635861730000|2021-11-02 14:02:10|64.58|62.38|64.46|62.26|64.58|62.38|64.46|62.26|0
1635861740000|2021-11-02 14:02:20|64.42|62.22|64.42|62.22|64.42|62.22|64.42|62.22|0
1635861750000|2021-11-02 14:02:30|64.38|62.18|64.42|62.22|64.42|62.22|64.38|62.18|0
1635861760000|2021-11-02 14:02:40|64.38|62.18|64.38|62.18|64.42|62.22|64.38|62.18|0
1635861770000|2021-11-02 14:02:50|64.34|62.14|64.3|62.1|64.34|62.14|64.3|62.1|0
1635861780000|2021-11-02 14:03:00|64.26|62.06|64.22|62.02|64.26|62.06|64.22|62.02|0
1635861790000|2021-11-02 14:03:10|64.26|62.06|64.22|62.02|64.26|62.06|64.22|62.02|0
1635861800000|2021-11-02 14:03:20|64.18|61.98|64.18|61.98|64.18|61.98|64.18|61.98|0
1635861810000|2021-11-02 14:03:30|64.14|61.94|64.3|62.1|64.3|62.1|64.14|61.94|0
1635861820000|2021-11-02 14:03:40|64.26|62.06|64.22|62.02|64.3|62.1|64.22|62.02|0
1635861830000|2021-11-02 14:03:50|64.26|62.06|64.26|62.06|64.3|62.1|64.26|62.06|0
1635861840000|2021-11-02 14:04:00|64.22|62.02|64.26|62.06|64.3|62.1|64.22|62.02|0
1635861850000|2021-11-02 14:04:10|64.22|62.02|64.18|61.98|64.22|62.02|64.18|61.98|0
1635861860000|2021-11-02 14:04:20|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1635861870000|2021-11-02 14:04:30|64.18|61.98|64.18|61.98|64.22|62.02|64.18|61.98|0
1635861890000|2021-11-02 14:04:50|64.14|61.94|64.14|61.94|64.14|61.94|64.14|61.94|0
1635861900000|2021-11-02 14:05:00|64.06|61.86|64.1|61.9|64.1|61.9|64.06|61.86|0
1635861910000|2021-11-02 14:05:10|64.14|61.94|64.1|61.9|64.14|61.94|64.06|61.86|0
1635861920000|2021-11-02 14:05:20|64.06|61.86|64.14|61.94|64.14|61.94|64.06|61.86|0
1635861930000|2021-11-02 14:05:30|64.18|61.98|64.14|61.94|64.18|61.98|64.14|61.94|0
1635861940000|2021-11-02 14:05:40|64.1|61.9|64.18|61.98|64.18|61.98|64.1|61.9|0
1635861950000|2021-11-02 14:05:50|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1635861960000|2021-11-02 14:06:00|64.18|61.98|64.22|62.02|64.22|62.02|64.18|61.98|0
1635861970000|2021-11-02 14:06:10|64.26|62.06|64.22|62.02|64.26|62.06|64.22|62.02|0
1635861980000|2021-11-02 14:06:20|64.18|61.98|64.26|62.06|64.3|62.1|64.18|61.98|0
1635861990000|2021-11-02 14:06:30|64.22|62.02|64.18|61.98|64.22|62.02|64.18|61.98|0
1635862000000|2021-11-02 14:06:40|64.26|62.06|64.26|62.06|64.3|62.1|64.26|62.06|0
1635862010000|2021-11-02 14:06:50|64.3|62.1|64.26|62.06|64.3|62.1|64.26|62.06|0
1635862020000|2021-11-02 14:07:00|64.3|62.1|64.26|62.06|64.3|62.1|64.22|62.02|0
1635862030000|2021-11-02 14:07:10|64.3|62.1|64.37|62.17|64.37|62.17|64.3|62.1|0
1635862040000|2021-11-02 14:07:20|64.41|62.21|64.41|62.21|64.41|62.21|64.37|62.17|0
1635862050000|2021-11-02 14:07:30|64.65|62.45|64.69|62.49|64.73|62.53|64.65|62.45|0
1635862060000|2021-11-02 14:07:40|64.65|62.45|64.61|62.41|64.65|62.45|64.61|62.41|0
1635862070000|2021-11-02 14:07:50|64.65|62.45|64.65|62.45|64.69|62.49|64.65|62.45|0
1635862080000|2021-11-02 14:08:00|64.73|62.53|64.69|62.49|64.77|62.57|64.69|62.49|0
1635862090000|2021-11-02 14:08:10|64.65|62.45|64.61|62.41|64.69|62.49|64.61|62.41|0
1635862100000|2021-11-02 14:08:20|64.57|62.37|64.57|62.37|64.57|62.37|64.57|62.37|0
1635862110000|2021-11-02 14:08:30|64.61|62.41|64.49|62.29|64.61|62.41|64.49|62.29|0
1635862120000|2021-11-02 14:08:40|64.45|62.25|64.33|62.13|64.45|62.25|64.33|62.13|0
1635862130000|2021-11-02 14:08:50|64.37|62.17|64.37|62.17|64.37|62.17|64.33|62.13|0
1635862140000|2021-11-02 14:09:00|64.33|62.13|64.22|62.02|64.33|62.13|64.22|62.02|0
1635862150000|2021-11-02 14:09:10|64.25|62.05|64.37|62.17|64.37|62.17|64.25|62.05|0
1635862160000|2021-11-02 14:09:20|64.41|62.21|64.41|62.21|64.41|62.21|64.33|62.13|0
1635862170000|2021-11-02 14:09:30|64.37|62.17|64.33|62.13|64.37|62.17|64.33|62.13|0
1635862180000|2021-11-02 14:09:40|64.37|62.17|64.45|62.25|64.45|62.25|64.33|62.13|0
1635862190000|2021-11-02 14:09:50|64.43|62.23|64.41|62.21|64.45|62.25|64.41|62.21|0
1635862200000|2021-11-02 14:10:00|64.37|62.17|64.33|62.13|64.37|62.17|64.33|62.13|0
1635862210000|2021-11-02 14:10:10|64.25|62.05|64.29|62.09|64.29|62.09|64.25|62.05|0
1635862220000|2021-11-02 14:10:20|64.25|62.05|64.45|62.25|64.45|62.25|64.25|62.05|0
1635862230000|2021-11-02 14:10:30|64.41|62.21|64.49|62.29|64.49|62.29|64.41|62.21|0
1635862240000|2021-11-02 14:10:40|64.41|62.21|64.49|62.29|64.49|62.29|64.41|62.21|0
1635862250000|2021-11-02 14:10:50|64.53|62.33|64.57|62.37|64.57|62.37|64.53|62.33|0
1635862260000|2021-11-02 14:11:00|64.53|62.33|64.61|62.41|64.61|62.41|64.53|62.33|0
1635862270000|2021-11-02 14:11:10|64.65|62.45|64.69|62.49|64.69|62.49|64.61|62.41|0
1635862280000|2021-11-02 14:11:20|64.65|62.45|64.73|62.53|64.73|62.53|64.65|62.45|0
1635862290000|2021-11-02 14:11:30|64.69|62.49|64.67|62.47|64.69|62.49|64.65|62.45|0
1635862300000|2021-11-02 14:11:40|64.65|62.45|64.61|62.41|64.69|62.49|64.61|62.41|0
1635862310000|2021-11-02 14:11:50|64.57|62.37|64.65|62.45|64.65|62.45|64.57|62.37|0
1635862320000|2021-11-02 14:12:00|64.73|62.53|64.73|62.53|64.73|62.53|64.69|62.49|0
1635862330000|2021-11-02 14:12:10|64.69|62.49|64.69|62.49|64.69|62.49|64.65|62.45|0
1635862340000|2021-11-02 14:12:20|64.65|62.45|64.69|62.49|64.69|62.49|64.65|62.45|0
1635862350000|2021-11-02 14:12:30|64.71|62.51|64.77|62.57|64.77|62.57|64.71|62.51|0
1635862360000|2021-11-02 14:12:40|64.81|62.61|64.85|62.65|64.85|62.65|64.77|62.57|0
1635862370000|2021-11-02 14:12:50|64.89|62.69|64.93|62.73|64.97|62.77|64.89|62.69|0
1635862380000|2021-11-02 14:13:00|64.89|62.69|64.89|62.69|64.93|62.73|64.85|62.65|0
1635862390000|2021-11-02 14:13:10|64.85|62.65|64.81|62.61|64.85|62.65|64.77|62.57|0
1635862400000|2021-11-02 14:13:20|64.85|62.65|64.85|62.65|64.85|62.65|64.77|62.57|0
1635862410000|2021-11-02 14:13:30|64.89|62.69|64.97|62.77|64.97|62.77|64.89|62.69|0
1635862420000|2021-11-02 14:13:40|65.01|62.81|64.93|62.73|65.01|62.81|64.93|62.73|0
1635862430000|2021-11-02 14:13:50|64.89|62.69|64.85|62.65|64.89|62.69|64.85|62.65|0
1635862440000|2021-11-02 14:14:00|64.89|62.69|65.05|62.85|65.05|62.85|64.89|62.69|0
1635862450000|2021-11-02 14:14:10|65.09|62.89|65.17|62.97|65.17|62.97|65.09|62.89|0
1635862460000|2021-11-02 14:14:20|65.13|62.93|64.97|62.77|65.13|62.93|64.97|62.77|0
1635862470000|2021-11-02 14:14:30|64.93|62.73|64.93|62.73|64.97|62.77|64.93|62.73|0
1635862480000|2021-11-02 14:14:40|64.85|62.65|64.85|62.65|64.89|62.69|64.85|62.65|0
1635862490000|2021-11-02 14:14:50|64.93|62.73|64.97|62.77|64.97|62.77|64.93|62.73|0
1635862500000|2021-11-02 14:15:00|64.93|62.73|64.81|62.61|64.97|62.77|64.81|62.61|0
1635862510000|2021-11-02 14:15:10|64.85|62.65|64.77|62.57|64.85|62.65|64.77|62.57|0
1635862520000|2021-11-02 14:15:20|64.81|62.61|64.83|62.63|64.83|62.63|64.81|62.61|0
1635862530000|2021-11-02 14:15:30|64.89|62.69|64.77|62.57|64.89|62.69|64.77|62.57|0
1635862540000|2021-11-02 14:15:40|64.73|62.53|64.69|62.49|64.73|62.53|64.69|62.49|0
1635862550000|2021-11-02 14:15:50|64.73|62.53|64.69|62.49|64.73|62.53|64.69|62.49|0
1635862560000|2021-11-02 14:16:00|64.77|62.57|64.73|62.53|64.77|62.57|64.69|62.49|0
1635862570000|2021-11-02 14:16:10|64.65|62.45|64.61|62.41|64.65|62.45|64.61|62.41|0
1635862580000|2021-11-02 14:16:20|64.65|62.45|64.65|62.45|64.69|62.49|64.65|62.45|0
1635862590000|2021-11-02 14:16:30|64.61|62.41|64.53|62.33|64.61|62.41|64.53|62.33|0
1635862600000|2021-11-02 14:16:40|64.57|62.37|64.57|62.37|64.57|62.37|64.53|62.33|0
1635862610000|2021-11-02 14:16:50|64.53|62.33|64.53|62.33|64.53|62.33|64.49|62.29|0
1635862620000|2021-11-02 14:17:00|64.57|62.37|64.53|62.33|64.57|62.37|64.53|62.33|0
1635862630000|2021-11-02 14:17:10|64.49|62.29|64.53|62.33|64.53|62.33|64.49|62.29|0
1635862640000|2021-11-02 14:17:20|64.49|62.29|64.49|62.29|64.49|62.29|64.49|62.29|0
1635862650000|2021-11-02 14:17:30|64.45|62.25|64.45|62.25|64.45|62.25|64.41|62.21|0
1635862660000|2021-11-02 14:17:40|64.41|62.21|64.41|62.21|64.41|62.21|64.41|62.21|0
1635862670000|2021-11-02 14:17:50|64.37|62.17|64.37|62.17|64.41|62.21|64.37|62.17|0
1635862680000|2021-11-02 14:18:00|64.33|62.13|64.41|62.21|64.41|62.21|64.33|62.13|0
1635862690000|2021-11-02 14:18:10|64.37|62.17|64.37|62.17|64.41|62.21|64.37|62.17|0
1635862710000|2021-11-02 14:18:30|64.41|62.21|64.41|62.21|64.41|62.21|64.41|62.21|0
1635862720000|2021-11-02 14:18:40|64.45|62.25|64.45|62.25|64.45|62.25|64.41|62.21|0
1635862730000|2021-11-02 14:18:50|64.41|62.21|64.49|62.29|64.53|62.33|64.41|62.21|0
1635862740000|2021-11-02 14:19:00|64.57|62.37|64.57|62.37|64.61|62.41|64.57|62.37|0
1635862750000|2021-11-02 14:19:10|64.61|62.41|64.61|62.41|64.61|62.41|64.61|62.41|0
1635862760000|2021-11-02 14:19:20|64.57|62.37|64.57|62.37|64.61|62.41|64.57|62.37|0
1635862770000|2021-11-02 14:19:30|64.53|62.33|64.65|62.45|64.65|62.45|64.53|62.33|0
1635862780000|2021-11-02 14:19:40|64.69|62.49|64.69|62.49|64.69|62.49|64.69|62.49|0
1635862790000|2021-11-02 14:19:50|64.65|62.45|64.77|62.57|64.77|62.57|64.65|62.45|0
1635862800000|2021-11-02 14:20:00|64.69|62.49|64.69|62.49|64.73|62.53|64.69|62.49|0
1635862810000|2021-11-02 14:20:10|64.65|62.45|64.73|62.53|64.73|62.53|64.65|62.45|0
1635862820000|2021-11-02 14:20:20|64.69|62.49|64.61|62.41|64.69|62.49|64.61|62.41|0
1635862840000|2021-11-02 14:20:40|64.57|62.37|64.69|62.49|64.69|62.49|64.57|62.37|0
1635862850000|2021-11-02 14:20:50|64.73|62.53|64.69|62.49|64.73|62.53|64.69|62.49|0
1635862860000|2021-11-02 14:21:00|64.65|62.45|64.61|62.41|64.65|62.45|64.61|62.41|0
1635862870000|2021-11-02 14:21:10|64.65|62.45|64.57|62.37|64.65|62.45|64.57|62.37|0
1635862880000|2021-11-02 14:21:20|64.61|62.41|64.65|62.45|64.65|62.45|64.61|62.41|0
1635862890000|2021-11-02 14:21:30|64.61|62.41|64.61|62.41|64.65|62.45|64.61|62.41|0
1635862900000|2021-11-02 14:21:40|64.65|62.45|64.65|62.45|64.65|62.45|64.61|62.41|0
1635862910000|2021-11-02 14:21:50|64.61|62.41|64.57|62.37|64.61|62.41|64.57|62.37|0
1635862920000|2021-11-02 14:22:00|64.53|62.33|64.65|62.45|64.65|62.45|64.53|62.33|0
1635862930000|2021-11-02 14:22:10|64.61|62.41|64.61|62.41|64.65|62.45|64.61|62.41|0
1635862940000|2021-11-02 14:22:20|64.57|62.37|64.61|62.41|64.65|62.45|64.57|62.37|0
1635862960000|2021-11-02 14:22:40|64.57|62.37|64.57|62.37|64.61|62.41|64.57|62.37|0
1635862970000|2021-11-02 14:22:50|64.53|62.33|64.53|62.33|64.53|62.33|64.53|62.33|0
1635862980000|2021-11-02 14:23:00|64.61|62.41|64.61|62.41|64.61|62.41|64.57|62.37|0
1635862990000|2021-11-02 14:23:10|64.65|62.45|64.53|62.33|64.65|62.45|64.53|62.33|0
1635863000000|2021-11-02 14:23:20|64.49|62.29|64.53|62.33|64.53|62.33|64.49|62.29|0
1635863020000|2021-11-02 14:23:40|64.57|62.37|64.57|62.37|64.57|62.37|64.57|62.37|0
1635863030000|2021-11-02 14:23:50|64.53|62.33|64.49|62.29|64.57|62.37|64.49|62.29|0
1635863040000|2021-11-02 14:24:00|64.45|62.25|64.49|62.29|64.53|62.33|64.45|62.25|0
1635863050000|2021-11-02 14:24:10|64.41|62.21|64.41|62.21|64.45|62.25|64.41|62.21|0
1635863060000|2021-11-02 14:24:20|64.45|62.25|64.49|62.29|64.49|62.29|64.45|62.25|0
1635863070000|2021-11-02 14:24:30|64.45|62.25|64.53|62.33|64.53|62.33|64.45|62.25|0
1635863080000|2021-11-02 14:24:40|64.49|62.29|64.49|62.29|64.49|62.29|64.49|62.29|0
1635863090000|2021-11-02 14:24:50|64.53|62.33|64.53|62.33|64.53|62.33|64.49|62.29|0
1635863100000|2021-11-02 14:25:00|64.45|62.25|64.49|62.29|64.49|62.29|64.45|62.25|0
1635863110000|2021-11-02 14:25:10|64.53|62.33|64.57|62.37|64.57|62.37|64.53|62.33|0
1635863120000|2021-11-02 14:25:20|64.53|62.33|64.45|62.25|64.53|62.33|64.45|62.25|0
1635863140000|2021-11-02 14:25:40|64.41|62.21|64.45|62.25|64.45|62.25|64.41|62.21|0
1635863150000|2021-11-02 14:25:50|64.49|62.29|64.45|62.25|64.49|62.29|64.45|62.25|0
1635863160000|2021-11-02 14:26:00|64.41|62.21|64.37|62.17|64.41|62.21|64.37|62.17|0
1635863170000|2021-11-02 14:26:10|64.33|62.13|64.33|62.13|64.33|62.13|64.29|62.09|0
1635863180000|2021-11-02 14:26:20|64.29|62.09|64.25|62.05|64.29|62.09|64.25|62.05|0
1635863190000|2021-11-02 14:26:30|64.29|62.09|64.33|62.13|64.33|62.13|64.29|62.09|0
1635863200000|2021-11-02 14:26:40|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1635863230000|2021-11-02 14:27:10|64.33|62.13|64.37|62.17|64.37|62.17|64.33|62.13|0
1635863240000|2021-11-02 14:27:20|64.33|62.13|64.37|62.17|64.37|62.17|64.33|62.13|0
1635863250000|2021-11-02 14:27:30|64.48|62.28|64.52|62.32|64.52|62.32|64.48|62.28|0
1635863260000|2021-11-02 14:27:40|64.56|62.36|64.56|62.36|64.6|62.4|64.56|62.36|0
1635863270000|2021-11-02 14:27:50|64.6|62.4|64.44|62.24|64.6|62.4|64.44|62.24|0
1635863280000|2021-11-02 14:28:00|64.48|62.28|64.44|62.24|64.48|62.28|64.44|62.24|0
1635863290000|2021-11-02 14:28:10|64.41|62.21|64.44|62.24|64.44|62.24|64.41|62.21|0
1635863300000|2021-11-02 14:28:20|64.48|62.28|64.52|62.32|64.52|62.32|64.48|62.28|0
1635863310000|2021-11-02 14:28:30|64.56|62.36|64.56|62.36|64.6|62.4|64.52|62.32|0
1635863320000|2021-11-02 14:28:40|64.52|62.32|64.44|62.24|64.52|62.32|64.44|62.24|0
1635863330000|2021-11-02 14:28:50|64.48|62.28|64.52|62.32|64.52|62.32|64.48|62.28|0
1635863340000|2021-11-02 14:29:00|64.48|62.28|64.52|62.32|64.52|62.32|64.48|62.28|0
1635863350000|2021-11-02 14:29:10|64.44|62.24|64.48|62.28|64.48|62.28|64.44|62.24|0
1635863360000|2021-11-02 14:29:20|64.44|62.24|64.48|62.28|64.48|62.28|64.44|62.24|0
1635863370000|2021-11-02 14:29:30|64.44|62.24|64.4|62.2|64.48|62.28|64.4|62.2|0
1635863380000|2021-11-02 14:29:40|64.36|62.16|64.36|62.16|64.36|62.16|64.36|62.16|0
1635863390000|2021-11-02 14:29:50|64.33|62.13|64.36|62.16|64.36|62.16|64.33|62.13|0
1635863400000|2021-11-02 14:30:00|64.33|62.13|64.32|62.12|64.36|62.16|64.32|62.12|0
1635863410000|2021-11-02 14:30:10|64.36|62.16|64.4|62.2|64.4|62.2|64.32|62.12|0
1635863420000|2021-11-02 14:30:20|64.36|62.16|64.4|62.2|64.4|62.2|64.32|62.12|0
1635863430000|2021-11-02 14:30:30|64.36|62.16|64.4|62.2|64.4|62.2|64.36|62.16|0
1635863440000|2021-11-02 14:30:40|64.44|62.24|64.44|62.24|64.44|62.24|64.44|62.24|0
1635863450000|2021-11-02 14:30:50|64.48|62.28|64.44|62.24|64.48|62.28|64.44|62.24|0
1635863460000|2021-11-02 14:31:00|64.4|62.2|64.32|62.12|64.4|62.2|64.32|62.12|0
1635863470000|2021-11-02 14:31:10|64.36|62.16|64.32|62.12|64.36|62.16|64.28|62.08|0
1635863480000|2021-11-02 14:31:20|64.28|62.08|64.25|62.05|64.32|62.12|64.25|62.05|0
1635863490000|2021-11-02 14:31:30|64.28|62.08|64.25|62.05|64.28|62.08|64.25|62.05|0
1635863500000|2021-11-02 14:31:40|64.28|62.08|64.28|62.08|64.32|62.12|64.28|62.08|0
1635863510000|2021-11-02 14:31:50|64.32|62.12|64.36|62.16|64.36|62.16|64.28|62.08|0
1635863520000|2021-11-02 14:32:00|64.32|62.12|64.28|62.08|64.32|62.12|64.28|62.08|0
1635863530000|2021-11-02 14:32:10|64.24|62.04|64.24|62.04|64.28|62.08|64.24|62.04|0
1635863540000|2021-11-02 14:32:20|64.28|62.08|64.32|62.12|64.32|62.12|64.24|62.04|0
1635863550000|2021-11-02 14:32:30|64.28|62.08|64.24|62.04|64.28|62.08|64.24|62.04|0
1635863560000|2021-11-02 14:32:40|64.21|62.01|64.24|62.04|64.24|62.04|64.21|62.01|0
1635863580000|2021-11-02 14:33:00|64.2|62|64.2|62|64.2|62|64.2|62|0
1635863590000|2021-11-02 14:33:10|64.24|62.04|64.2|62|64.24|62.04|64.2|62|0
1635863600000|2021-11-02 14:33:20|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1635863630000|2021-11-02 14:33:50|64.2|62|64.24|62.04|64.24|62.04|64.2|62|0
1635863640000|2021-11-02 14:34:00|64.2|62|64.2|62|64.2|62|64.16|61.96|0
1635863650000|2021-11-02 14:34:10|64.24|62.04|64.28|62.08|64.28|62.08|64.24|62.04|0
1635863660000|2021-11-02 14:34:20|64.24|62.04|64.28|62.08|64.28|62.08|64.24|62.04|0
1635863670000|2021-11-02 14:34:30|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1635863700000|2021-11-02 14:35:00|64.32|62.12|64.32|62.12|64.32|62.12|64.28|62.08|0
1635863710000|2021-11-02 14:35:10|64.36|62.16|64.4|62.2|64.4|62.2|64.36|62.16|0
1635863720000|2021-11-02 14:35:20|64.36|62.16|64.36|62.16|64.4|62.2|64.36|62.16|0
1635863730000|2021-11-02 14:35:30|64.4|62.2|64.4|62.2|64.4|62.2|64.4|62.2|0
1635863760000|2021-11-02 14:36:00|64.44|62.24|64.44|62.24|64.44|62.24|64.44|62.24|0
1635863770000|2021-11-02 14:36:10|64.48|62.28|64.52|62.32|64.52|62.32|64.48|62.28|0
1635863780000|2021-11-02 14:36:20|64.56|62.36|64.56|62.36|64.56|62.36|64.56|62.36|0
1635863800000|2021-11-02 14:36:40|64.52|62.32|64.48|62.28|64.56|62.36|64.48|62.28|0
1635863830000|2021-11-02 14:37:10|64.52|62.32|64.52|62.32|64.52|62.32|64.52|62.32|0
1635863840000|2021-11-02 14:37:20|64.48|62.28|64.44|62.24|64.48|62.28|64.44|62.24|0
1635863850000|2021-11-02 14:37:30|64.4|62.2|64.36|62.16|64.4|62.2|64.32|62.12|0
1635863860000|2021-11-02 14:37:40|64.32|62.12|64.32|62.12|64.32|62.12|64.28|62.08|0
1635863870000|2021-11-02 14:37:50|64.28|62.08|64.32|62.12|64.32|62.12|64.28|62.08|0
1635863880000|2021-11-02 14:38:00|64.28|62.08|64.16|61.96|64.28|62.08|64.16|61.96|0
1635863890000|2021-11-02 14:38:10|64.2|62|64.16|61.96|64.24|62.04|64.16|61.96|0
1635863900000|2021-11-02 14:38:20|64.2|62|64.2|62|64.2|62|64.2|62|0
1635863910000|2021-11-02 14:38:30|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1635863920000|2021-11-02 14:38:40|64.28|62.08|64.2|62|64.28|62.08|64.2|62|0
1635863930000|2021-11-02 14:38:50|64.24|62.04|64.16|61.96|64.24|62.04|64.16|61.96|0
1635863940000|2021-11-02 14:39:00|64.12|61.92|64.04|61.84|64.12|61.92|64.04|61.84|0
1635863950000|2021-11-02 14:39:10|64.08|61.88|64.12|61.92|64.12|61.92|64.08|61.88|0
1635863960000|2021-11-02 14:39:20|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1635863970000|2021-11-02 14:39:30|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1635863980000|2021-11-02 14:39:40|64.08|61.88|64.08|61.88|64.08|61.88|64.04|61.84|0
1635864000000|2021-11-02 14:40:00|64.04|61.84|64.12|61.92|64.12|61.92|64|61.8|0
1635864010000|2021-11-02 14:40:10|64.16|61.96|64.2|62|64.2|62|64.16|61.96|0
1635864020000|2021-11-02 14:40:20|64.16|61.96|64.16|61.96|64.24|62.04|64.16|61.96|0
1635864030000|2021-11-02 14:40:30|64.2|62|64.12|61.92|64.2|62|64.12|61.92|0
1635864040000|2021-11-02 14:40:40|64.16|61.96|64.04|61.84|64.16|61.96|64.04|61.84|0
1635864050000|2021-11-02 14:40:50|64|61.8|64.04|61.84|64.04|61.84|64|61.8|0
1635864060000|2021-11-02 14:41:00|64.08|61.88|64.04|61.84|64.08|61.88|64.04|61.84|0
1635864070000|2021-11-02 14:41:10|64.08|61.88|64.08|61.88|64.08|61.88|64.04|61.84|0
1635864080000|2021-11-02 14:41:20|64.04|61.84|64.12|61.92|64.12|61.92|64.04|61.84|0
1635864090000|2021-11-02 14:41:30|64.08|61.88|64.12|61.92|64.12|61.92|64.08|61.88|0
1635864100000|2021-11-02 14:41:40|64.08|61.88|64|61.8|64.08|61.88|64|61.8|0
1635864110000|2021-11-02 14:41:50|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1635864120000|2021-11-02 14:42:00|64.08|61.88|64.08|61.88|64.12|61.92|64.08|61.88|0
1635864130000|2021-11-02 14:42:10|64.12|61.92|64.12|61.92|64.12|61.92|64.08|61.88|0
1635864140000|2021-11-02 14:42:20|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1635864150000|2021-11-02 14:42:30|64.12|61.92|64.16|61.96|64.16|61.96|64.12|61.92|0
1635864160000|2021-11-02 14:42:40|64.12|61.92|64.04|61.84|64.12|61.92|64.04|61.84|0
1635864170000|2021-11-02 14:42:50|64|61.8|64|61.8|64.04|61.84|64|61.8|0
1635864180000|2021-11-02 14:43:00|64.04|61.84|64.12|61.92|64.12|61.92|64.04|61.84|0
1635864190000|2021-11-02 14:43:10|64.08|61.88|64.08|61.88|64.08|61.88|64.04|61.84|0
1635864200000|2021-11-02 14:43:20|64.04|61.84|64.04|61.84|64.04|61.84|64|61.8|0
1635864210000|2021-11-02 14:43:30|64.08|61.88|64.08|61.88|64.08|61.88|64.04|61.84|0
1635864220000|2021-11-02 14:43:40|64.12|61.92|64.08|61.88|64.16|61.96|64.08|61.88|0
1635864230000|2021-11-02 14:43:50|64.12|61.92|64.16|61.96|64.16|61.96|64.12|61.92|0
1635864240000|2021-11-02 14:44:00|64.2|62|64.24|62.04|64.28|62.08|64.2|62|0
1635864250000|2021-11-02 14:44:10|64.28|62.08|64.32|62.12|64.32|62.12|64.28|62.08|0
1635864260000|2021-11-02 14:44:20|64.36|62.16|64.32|62.12|64.36|62.16|64.32|62.12|0
1635864270000|2021-11-02 14:44:30|64.28|62.08|64.28|62.08|64.32|62.12|64.28|62.08|0
1635864280000|2021-11-02 14:44:40|64.24|62.04|64.24|62.04|64.24|62.04|64.2|62|0
1635864290000|2021-11-02 14:44:50|64.28|62.08|64.36|62.16|64.36|62.16|64.28|62.08|0
1635864300000|2021-11-02 14:45:00|64.24|62.04|64.24|62.04|64.24|62.04|64.2|62|0
1635864310000|2021-11-02 14:45:10|64.2|62|64.32|62.12|64.32|62.12|64.2|62|0
1635864320000|2021-11-02 14:45:20|64.28|62.08|64.36|62.16|64.36|62.16|64.28|62.08|0
1635864330000|2021-11-02 14:45:30|64.44|62.24|64.36|62.16|64.44|62.24|64.36|62.16|0
1635864340000|2021-11-02 14:45:40|64.32|62.12|64.32|62.12|64.32|62.12|64.28|62.08|0
1635864350000|2021-11-02 14:45:50|64.28|62.08|64.36|62.16|64.36|62.16|64.24|62.04|0
1635864360000|2021-11-02 14:46:00|64.4|62.2|64.4|62.2|64.4|62.2|64.4|62.2|0
1635864370000|2021-11-02 14:46:10|64.36|62.16|64.36|62.16|64.36|62.16|64.36|62.16|0
1635864380000|2021-11-02 14:46:20|64.4|62.2|64.36|62.16|64.4|62.2|64.36|62.16|0
1635864390000|2021-11-02 14:46:30|64.32|62.12|64.32|62.12|64.36|62.16|64.32|62.12|0
1635864400000|2021-11-02 14:46:40|64.28|62.08|64.2|62|64.28|62.08|64.2|62|0
1635864410000|2021-11-02 14:46:50|64.16|61.96|64.12|61.92|64.16|61.96|64.12|61.92|0
1635864420000|2021-11-02 14:47:00|64.16|61.96|64.08|61.88|64.16|61.96|64.08|61.88|0
1635864430000|2021-11-02 14:47:10|64.12|61.92|64.12|61.92|64.12|61.92|64.12|61.92|0
1635864440000|2021-11-02 14:47:20|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1635864450000|2021-11-02 14:47:30|64.12|61.92|64.08|61.88|64.12|61.92|64.08|61.88|0
1635864460000|2021-11-02 14:47:40|64.12|61.92|64.08|61.88|64.12|61.92|64.08|61.88|0
1635864470000|2021-11-02 14:47:50|64.04|61.84|64.08|61.88|64.08|61.88|64.04|61.84|0
1635864480000|2021-11-02 14:48:00|64.12|61.92|64.08|61.88|64.12|61.92|64.08|61.88|0
1635864490000|2021-11-02 14:48:10|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1635864500000|2021-11-02 14:48:20|64.08|61.88|64.04|61.84|64.08|61.88|64.04|61.84|0
1635864510000|2021-11-02 14:48:30|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1635864530000|2021-11-02 14:48:50|64.04|61.84|64.08|61.88|64.08|61.88|64.04|61.84|0
1635864540000|2021-11-02 14:49:00|64.04|61.84|64.04|61.84|64.04|61.84|64|61.8|0
1635864550000|2021-11-02 14:49:10|64|61.8|64|61.8|64|61.8|64|61.8|0
1635864560000|2021-11-02 14:49:20|63.96|61.76|64|61.8|64.04|61.84|63.96|61.76|0
1635864570000|2021-11-02 14:49:30|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1635864580000|2021-11-02 14:49:40|64|61.8|64|61.8|64|61.8|64|61.8|0
1635864590000|2021-11-02 14:49:50|64.04|61.84|64|61.8|64.04|61.84|64|61.8|0
1635864600000|2021-11-02 14:50:00|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1635864610000|2021-11-02 14:50:10|64|61.8|64.04|61.84|64.04|61.84|64|61.8|0
1635864620000|2021-11-02 14:50:20|64|61.8|64.04|61.84|64.08|61.88|64|61.8|0
1635864630000|2021-11-02 14:50:30|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1635864640000|2021-11-02 14:50:40|64|61.8|64|61.8|64.04|61.84|64|61.8|0
1635864650000|2021-11-02 14:50:50|63.96|61.76|63.96|61.76|64|61.8|63.96|61.76|0
1635864660000|2021-11-02 14:51:00|64|61.8|63.96|61.76|64|61.8|63.96|61.76|0
1635864670000|2021-11-02 14:51:10|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1635864680000|2021-11-02 14:51:20|63.88|61.68|63.88|61.68|63.88|61.68|63.88|61.68|0
1635864690000|2021-11-02 14:51:30|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1635864700000|2021-11-02 14:51:40|63.88|61.68|63.92|61.72|63.92|61.72|63.88|61.68|0
1635864720000|2021-11-02 14:52:00|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1635864740000|2021-11-02 14:52:20|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1635864750000|2021-11-02 14:52:30|63.88|61.68|63.88|61.68|63.88|61.68|63.88|61.68|0
1635864760000|2021-11-02 14:52:40|63.92|61.72|63.92|61.72|63.96|61.76|63.92|61.72|0
1635864770000|2021-11-02 14:52:50|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1635864780000|2021-11-02 14:53:00|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1635864790000|2021-11-02 14:53:10|63.96|61.76|63.96|61.76|63.96|61.76|63.92|61.72|0
1635864800000|2021-11-02 14:53:20|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1635864810000|2021-11-02 14:53:30|63.96|61.76|63.96|61.76|64|61.8|63.96|61.76|0
1635864820000|2021-11-02 14:53:40|64|61.8|63.96|61.76|64|61.8|63.96|61.76|0
1635864840000|2021-11-02 14:54:00|63.92|61.72|64|61.8|64|61.8|63.92|61.72|0
1635864850000|2021-11-02 14:54:10|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1635864860000|2021-11-02 14:54:20|64|61.8|64.04|61.84|64.04|61.84|64|61.8|0
1635864870000|2021-11-02 14:54:30|64|61.8|63.96|61.76|64.04|61.84|63.96|61.76|0
1635864880000|2021-11-02 14:54:40|64|61.8|64.12|61.92|64.12|61.92|64|61.8|0
1635864890000|2021-11-02 14:54:50|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1635864900000|2021-11-02 14:55:00|64.2|62|64.12|61.92|64.2|62|64.12|61.92|0
1635864910000|2021-11-02 14:55:10|64.08|61.88|64.04|61.84|64.08|61.88|64.04|61.84|0
1635864920000|2021-11-02 14:55:20|64|61.8|64|61.8|64|61.8|64|61.8|0
1635864940000|2021-11-02 14:55:40|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1635864960000|2021-11-02 14:56:00|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1635864970000|2021-11-02 14:56:10|63.88|61.68|63.88|61.68|63.88|61.68|63.88|61.68|0
1635864990000|2021-11-02 14:56:30|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1635865000000|2021-11-02 14:56:40|63.88|61.68|63.92|61.72|63.92|61.72|63.88|61.68|0
1635865010000|2021-11-02 14:56:50|63.88|61.68|63.92|61.72|63.92|61.72|63.88|61.68|0
1635865020000|2021-11-02 14:57:00|63.88|61.68|63.84|61.64|63.88|61.68|63.84|61.64|0
1635865030000|2021-11-02 14:57:10|63.8|61.6|63.84|61.64|63.84|61.64|63.8|61.6|0
1635865040000|2021-11-02 14:57:20|63.88|61.68|63.88|61.68|63.88|61.68|63.88|61.68|0
1635865050000|2021-11-02 14:57:30|63.84|61.64|63.8|61.6|63.84|61.64|63.8|61.6|0
1635865060000|2021-11-02 14:57:40|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1635865080000|2021-11-02 14:58:00|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1635865100000|2021-11-02 14:58:20|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635865110000|2021-11-02 14:58:30|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635865120000|2021-11-02 14:58:40|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635865130000|2021-11-02 14:58:50|63.68|61.48|63.68|61.48|63.68|61.48|63.64|61.44|0
1635865140000|2021-11-02 14:59:00|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635865150000|2021-11-02 14:59:10|63.56|61.36|63.6|61.4|63.6|61.4|63.56|61.36|0
1635865160000|2021-11-02 14:59:20|63.64|61.44|63.64|61.44|63.68|61.48|63.64|61.44|0
1635865170000|2021-11-02 14:59:30|63.68|61.48|63.72|61.52|63.72|61.52|63.68|61.48|0
1635865180000|2021-11-02 14:59:40|63.8|61.6|63.84|61.64|63.84|61.64|63.8|61.6|0
1635865190000|2021-11-02 14:59:50|63.8|61.6|63.8|61.6|63.84|61.64|63.8|61.6|0
1635865200000|2021-11-02 15:00:00|63.76|61.56|63.72|61.52|63.76|61.56|63.68|61.48|0
1635865210000|2021-11-02 15:00:10|63.76|61.56|63.68|61.48|63.76|61.56|63.68|61.48|0
1635865220000|2021-11-02 15:00:20|63.64|61.44|63.56|61.36|63.64|61.44|63.56|61.36|0
1635865230000|2021-11-02 15:00:30|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1635865240000|2021-11-02 15:00:40|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1635865250000|2021-11-02 15:00:50|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1635865260000|2021-11-02 15:01:00|63.48|61.28|63.56|61.36|63.56|61.36|63.48|61.28|0
1635865270000|2021-11-02 15:01:10|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635865280000|2021-11-02 15:01:20|63.56|61.36|63.56|61.36|63.6|61.4|63.56|61.36|0
1635865290000|2021-11-02 15:01:30|63.52|61.32|63.48|61.28|63.52|61.32|63.48|61.28|0
1635865300000|2021-11-02 15:01:40|63.45|61.25|63.41|61.21|63.45|61.25|63.41|61.21|0
1635865310000|2021-11-02 15:01:50|63.44|61.24|63.44|61.24|63.44|61.24|63.41|61.21|0
1635865320000|2021-11-02 15:02:00|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635865330000|2021-11-02 15:02:10|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1635865340000|2021-11-02 15:02:20|63.56|61.36|63.52|61.32|63.56|61.36|63.52|61.32|0
1635865350000|2021-11-02 15:02:30|63.56|61.36|63.52|61.32|63.56|61.36|63.52|61.32|0
1635865360000|2021-11-02 15:02:40|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635865370000|2021-11-02 15:02:50|63.52|61.32|63.6|61.4|63.6|61.4|63.52|61.32|0
1635865380000|2021-11-02 15:03:00|63.56|61.36|63.52|61.32|63.56|61.36|63.52|61.32|0
1635865390000|2021-11-02 15:03:10|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635865400000|2021-11-02 15:03:20|63.6|61.4|63.56|61.36|63.6|61.4|63.56|61.36|0
1635865410000|2021-11-02 15:03:30|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635865420000|2021-11-02 15:03:40|63.64|61.44|63.64|61.44|63.64|61.44|63.6|61.4|0
1635865430000|2021-11-02 15:03:50|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635865450000|2021-11-02 15:04:10|63.64|61.44|63.72|61.52|63.72|61.52|63.6|61.4|0
1635865460000|2021-11-02 15:04:20|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1635865470000|2021-11-02 15:04:30|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635865500000|2021-11-02 15:05:00|63.64|61.44|63.72|61.52|63.72|61.52|63.64|61.44|0
1635865510000|2021-11-02 15:05:10|63.76|61.56|63.68|61.48|63.76|61.56|63.68|61.48|0
1635865520000|2021-11-02 15:05:20|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635865530000|2021-11-02 15:05:30|63.68|61.48|63.76|61.56|63.76|61.56|63.68|61.48|0
1635865540000|2021-11-02 15:05:40|63.8|61.6|63.72|61.52|63.8|61.6|63.72|61.52|0
1635865550000|2021-11-02 15:05:50|63.76|61.56|63.76|61.56|63.76|61.56|63.72|61.52|0
1635865560000|2021-11-02 15:06:00|63.72|61.52|63.6|61.4|63.76|61.56|63.6|61.4|0
1635865570000|2021-11-02 15:06:10|63.68|61.48|63.72|61.52|63.72|61.52|63.68|61.48|0
1635865580000|2021-11-02 15:06:20|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635865590000|2021-11-02 15:06:30|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635865600000|2021-11-02 15:06:40|63.6|61.4|63.68|61.48|63.68|61.48|63.6|61.4|0
1635865610000|2021-11-02 15:06:50|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1635865620000|2021-11-02 15:07:00|63.72|61.52|63.64|61.44|63.72|61.52|63.64|61.44|0
1635865630000|2021-11-02 15:07:10|63.6|61.4|63.56|61.36|63.6|61.4|63.56|61.36|0
1635865640000|2021-11-02 15:07:20|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635865670000|2021-11-02 15:07:50|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1635865680000|2021-11-02 15:08:00|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1635865690000|2021-11-02 15:08:10|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1635865700000|2021-11-02 15:08:20|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635865710000|2021-11-02 15:08:30|63.72|61.52|63.76|61.56|63.76|61.56|63.72|61.52|0
1635865720000|2021-11-02 15:08:40|63.8|61.6|63.76|61.56|63.8|61.6|63.76|61.56|0
1635865730000|2021-11-02 15:08:50|63.8|61.6|63.79|61.59|63.8|61.6|63.79|61.59|0
1635865740000|2021-11-02 15:09:00|63.76|61.56|63.79|61.59|63.79|61.59|63.76|61.56|0
1635865750000|2021-11-02 15:09:10|63.76|61.56|63.83|61.63|63.83|61.63|63.76|61.56|0
1635865760000|2021-11-02 15:09:20|63.87|61.67|63.87|61.67|63.87|61.67|63.83|61.63|0
1635865770000|2021-11-02 15:09:30|63.83|61.63|63.91|61.71|63.91|61.71|63.83|61.63|0
1635865780000|2021-11-02 15:09:40|63.99|61.79|63.99|61.79|64.07|61.87|63.99|61.79|0
1635865790000|2021-11-02 15:09:50|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1635865800000|2021-11-02 15:10:00|63.99|61.79|63.99|61.79|64.03|61.83|63.95|61.75|0
1635865810000|2021-11-02 15:10:10|64.03|61.83|63.99|61.79|64.03|61.83|63.99|61.79|0
1635865820000|2021-11-02 15:10:20|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1635865840000|2021-11-02 15:10:40|63.99|61.79|64.03|61.83|64.03|61.83|63.99|61.79|0
1635865850000|2021-11-02 15:10:50|63.99|61.79|63.99|61.79|64.03|61.83|63.99|61.79|0
1635865860000|2021-11-02 15:11:00|63.95|61.75|63.91|61.71|63.95|61.75|63.91|61.71|0
1635865870000|2021-11-02 15:11:10|63.87|61.67|63.91|61.71|63.91|61.71|63.87|61.67|0
1635865880000|2021-11-02 15:11:20|63.95|61.75|63.99|61.79|63.99|61.79|63.95|61.75|0
1635865890000|2021-11-02 15:11:30|63.95|61.75|63.99|61.79|63.99|61.79|63.95|61.75|0
1635865900000|2021-11-02 15:11:40|63.95|61.75|63.91|61.71|63.95|61.75|63.91|61.71|0
1635865910000|2021-11-02 15:11:50|63.87|61.67|63.91|61.71|63.91|61.71|63.87|61.67|0
1635865920000|2021-11-02 15:12:00|63.87|61.67|63.91|61.71|63.91|61.71|63.87|61.67|0
1635865930000|2021-11-02 15:12:10|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1635865940000|2021-11-02 15:12:20|63.91|61.71|63.83|61.63|63.91|61.71|63.83|61.63|0
1635865950000|2021-11-02 15:12:30|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1635865970000|2021-11-02 15:12:50|63.91|61.71|63.99|61.79|63.99|61.79|63.91|61.71|0
1635865980000|2021-11-02 15:13:00|63.95|61.75|63.95|61.75|63.99|61.79|63.95|61.75|0
1635865990000|2021-11-02 15:13:10|63.99|61.79|64.03|61.83|64.03|61.83|63.99|61.79|0
1635866000000|2021-11-02 15:13:20|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1635866010000|2021-11-02 15:13:30|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1635866020000|2021-11-02 15:13:40|64.07|61.87|64.07|61.87|64.11|61.91|64.03|61.83|0
1635866030000|2021-11-02 15:13:50|64.03|61.83|63.99|61.79|64.03|61.83|63.99|61.79|0
1635866040000|2021-11-02 15:14:00|64.03|61.83|64.03|61.83|64.07|61.87|63.99|61.79|0
1635866050000|2021-11-02 15:14:10|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1635866070000|2021-11-02 15:14:30|64.03|61.83|64.03|61.83|64.03|61.83|63.99|61.79|0
1635866080000|2021-11-02 15:14:40|63.99|61.79|63.99|61.79|64.03|61.83|63.99|61.79|0
1635866100000|2021-11-02 15:15:00|64.03|61.83|64.11|61.91|64.11|61.91|64.03|61.83|0
1635866110000|2021-11-02 15:15:10|64.07|61.87|64.11|61.91|64.11|61.91|64.07|61.87|0
1635866120000|2021-11-02 15:15:20|64.07|61.87|64.07|61.87|64.11|61.91|64.07|61.87|0
1635866130000|2021-11-02 15:15:30|64.11|61.91|64.07|61.87|64.11|61.91|64.03|61.83|0
1635866140000|2021-11-02 15:15:40|64.11|61.91|64.03|61.83|64.11|61.91|64.03|61.83|0
1635866150000|2021-11-02 15:15:50|64.07|61.87|64.15|61.95|64.15|61.95|64.07|61.87|0
1635866160000|2021-11-02 15:16:00|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1635866170000|2021-11-02 15:16:10|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1635866180000|2021-11-02 15:16:20|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1635866190000|2021-11-02 15:16:30|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1635866200000|2021-11-02 15:16:40|64.15|61.95|64.15|61.95|64.15|61.95|64.15|61.95|0
1635866220000|2021-11-02 15:17:00|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1635866230000|2021-11-02 15:17:10|64.15|61.95|64.15|61.95|64.15|61.95|64.15|61.95|0
1635866240000|2021-11-02 15:17:20|64.19|61.99|64.19|61.99|64.19|61.99|64.19|61.99|0
1635866250000|2021-11-02 15:17:30|64.15|61.95|64.15|61.95|64.19|61.99|64.15|61.95|0
1635866260000|2021-11-02 15:17:40|64.11|61.91|64.19|61.99|64.19|61.99|64.11|61.91|0
1635866270000|2021-11-02 15:17:50|64.15|61.95|64.15|61.95|64.15|61.95|64.15|61.95|0
1635866280000|2021-11-02 15:18:00|64.19|61.99|64.15|61.95|64.19|61.99|64.15|61.95|0
1635866290000|2021-11-02 15:18:10|64.11|61.91|64.15|61.95|64.15|61.95|64.11|61.91|0
1635866300000|2021-11-02 15:18:20|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1635866310000|2021-11-02 15:18:30|64.15|61.95|64.11|61.91|64.15|61.95|64.11|61.91|0
1635866320000|2021-11-02 15:18:40|64.15|61.95|64.15|61.95|64.15|61.95|64.11|61.91|0
1635866340000|2021-11-02 15:19:00|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1635866390000|2021-11-02 15:19:50|64.15|61.95|64.14|61.94|64.15|61.95|64.11|61.91|0
1635866400000|2021-11-02 15:20:00|64.18|61.98|64.14|61.94|64.18|61.98|64.11|61.91|0
1635866420000|2021-11-02 15:20:20|64.11|61.91|64.18|61.98|64.18|61.98|64.11|61.91|0
1635866430000|2021-11-02 15:20:30|64.22|62.02|64.18|61.98|64.22|62.02|64.18|61.98|0
1635866440000|2021-11-02 15:20:40|64.22|62.02|64.22|62.02|64.26|62.06|64.22|62.02|0
1635866450000|2021-11-02 15:20:50|64.26|62.06|64.26|62.06|64.26|62.06|64.26|62.06|0
1635866470000|2021-11-02 15:21:10|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1635866480000|2021-11-02 15:21:20|64.26|62.06|64.22|62.02|64.26|62.06|64.22|62.02|0
1635866490000|2021-11-02 15:21:30|64.18|61.98|64.18|61.98|64.22|62.02|64.18|61.98|0
1635866500000|2021-11-02 15:21:40|64.22|62.02|64.22|62.02|64.22|62.02|64.18|61.98|0
1635866510000|2021-11-02 15:21:50|64.18|61.98|64.14|61.94|64.18|61.98|64.14|61.94|0
1635866520000|2021-11-02 15:22:00|64.1|61.9|64.14|61.94|64.14|61.94|64.1|61.9|0
1635866530000|2021-11-02 15:22:10|64.18|61.98|64.18|61.98|64.18|61.98|64.14|61.94|0
1635866550000|2021-11-02 15:22:30|64.14|61.94|64.14|61.94|64.14|61.94|64.14|61.94|0
1635866560000|2021-11-02 15:22:40|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1635866580000|2021-11-02 15:23:00|64.18|61.98|64.14|61.94|64.18|61.98|64.14|61.94|0
1635866590000|2021-11-02 15:23:10|64.1|61.9|64.06|61.86|64.1|61.9|64.06|61.86|0
1635866600000|2021-11-02 15:23:20|64.02|61.82|64.06|61.86|64.06|61.86|64.02|61.82|0
1635866610000|2021-11-02 15:23:30|64.02|61.82|63.99|61.79|64.02|61.82|63.99|61.79|0
1635866620000|2021-11-02 15:23:40|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1635866630000|2021-11-02 15:23:50|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1635866640000|2021-11-02 15:24:00|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1635866650000|2021-11-02 15:24:10|63.99|61.79|63.95|61.75|63.99|61.79|63.95|61.75|0
1635866660000|2021-11-02 15:24:20|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1635866670000|2021-11-02 15:24:30|63.91|61.71|63.95|61.75|63.95|61.75|63.91|61.71|0
1635866680000|2021-11-02 15:24:40|63.99|61.79|63.98|61.78|63.99|61.79|63.98|61.78|0
1635866690000|2021-11-02 15:24:50|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1635866700000|2021-11-02 15:25:00|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1635866710000|2021-11-02 15:25:10|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1635866720000|2021-11-02 15:25:20|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1635866730000|2021-11-02 15:25:30|63.87|61.67|63.83|61.63|63.87|61.67|63.83|61.63|0
1635866740000|2021-11-02 15:25:40|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1635866750000|2021-11-02 15:25:50|63.83|61.63|63.87|61.67|63.87|61.67|63.83|61.63|0
1635866760000|2021-11-02 15:26:00|63.95|61.75|63.91|61.71|63.95|61.75|63.87|61.67|0
1635866770000|2021-11-02 15:26:10|63.94|61.74|63.94|61.74|63.94|61.74|63.91|61.71|0
1635866780000|2021-11-02 15:26:20|63.91|61.71|63.91|61.71|63.94|61.74|63.91|61.71|0
1635866790000|2021-11-02 15:26:30|63.94|61.74|63.98|61.78|64.02|61.82|63.94|61.74|0
1635866800000|2021-11-02 15:26:40|63.94|61.74|63.94|61.74|63.94|61.74|63.94|61.74|0
1635866810000|2021-11-02 15:26:50|63.91|61.71|63.94|61.74|63.94|61.74|63.91|61.71|0
1635866820000|2021-11-02 15:27:00|63.98|61.78|63.91|61.71|63.98|61.78|63.91|61.71|0
1635866830000|2021-11-02 15:27:10|63.87|61.67|63.83|61.63|63.87|61.67|63.83|61.63|0
1635866840000|2021-11-02 15:27:20|63.87|61.67|63.83|61.63|63.87|61.67|63.83|61.63|0
1635866850000|2021-11-02 15:27:30|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1635866870000|2021-11-02 15:27:50|63.83|61.63|63.83|61.63|63.83|61.63|63.79|61.59|0
1635866880000|2021-11-02 15:28:00|63.75|61.55|63.71|61.51|63.75|61.55|63.71|61.51|0
1635866890000|2021-11-02 15:28:10|63.75|61.55|63.67|61.47|63.75|61.55|63.67|61.47|0
1635866910000|2021-11-02 15:28:30|63.63|61.43|63.59|61.39|63.67|61.47|63.59|61.39|0
1635866930000|2021-11-02 15:28:50|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635866950000|2021-11-02 15:29:10|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635866960000|2021-11-02 15:29:20|63.55|61.35|63.51|61.31|63.55|61.35|63.51|61.31|0
1635866970000|2021-11-02 15:29:30|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1635866980000|2021-11-02 15:29:40|63.47|61.27|63.39|61.19|63.47|61.27|63.39|61.19|0
1635867000000|2021-11-02 15:30:00|63.43|61.23|63.47|61.27|63.47|61.27|63.39|61.19|0
1635867010000|2021-11-02 15:30:10|63.51|61.31|63.51|61.31|63.55|61.35|63.51|61.31|0
1635867030000|2021-11-02 15:30:30|63.55|61.35|63.59|61.39|63.59|61.39|63.51|61.31|0
1635867040000|2021-11-02 15:30:40|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635867050000|2021-11-02 15:30:50|63.59|61.39|63.47|61.27|63.59|61.39|63.47|61.27|0
1635867070000|2021-11-02 15:31:10|63.51|61.31|63.51|61.31|63.51|61.31|63.47|61.27|0
1635867080000|2021-11-02 15:31:20|63.59|61.39|63.47|61.27|63.59|61.39|63.47|61.27|0
1635867090000|2021-11-02 15:31:30|63.51|61.31|63.47|61.27|63.51|61.31|63.47|61.27|0
1635867100000|2021-11-02 15:31:40|63.43|61.23|63.47|61.27|63.47|61.27|63.43|61.23|0
1635867110000|2021-11-02 15:31:50|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635867120000|2021-11-02 15:32:00|63.51|61.31|63.55|61.35|63.55|61.35|63.51|61.31|0
1635867130000|2021-11-02 15:32:10|63.59|61.39|63.59|61.39|63.59|61.39|63.55|61.35|0
1635867140000|2021-11-02 15:32:20|63.55|61.35|63.51|61.31|63.55|61.35|63.51|61.31|0
1635867150000|2021-11-02 15:32:30|63.47|61.27|63.51|61.31|63.51|61.31|63.47|61.27|0
1635867160000|2021-11-02 15:32:40|63.55|61.35|63.59|61.39|63.59|61.39|63.55|61.35|0
1635867170000|2021-11-02 15:32:50|63.55|61.35|63.51|61.31|63.55|61.35|63.51|61.31|0
1635867180000|2021-11-02 15:33:00|63.47|61.27|63.51|61.31|63.51|61.31|63.47|61.27|0
1635867190000|2021-11-02 15:33:10|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635867200000|2021-11-02 15:33:20|63.43|61.23|63.47|61.27|63.47|61.27|63.43|61.23|0
1635867210000|2021-11-02 15:33:30|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635867220000|2021-11-02 15:33:40|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1635867230000|2021-11-02 15:33:50|63.47|61.27|63.51|61.31|63.51|61.31|63.47|61.27|0
1635867240000|2021-11-02 15:34:00|63.47|61.27|63.51|61.31|63.51|61.31|63.47|61.27|0
1635867250000|2021-11-02 15:34:10|63.55|61.35|63.55|61.35|63.55|61.35|63.51|61.31|0
1635867260000|2021-11-02 15:34:20|63.51|61.31|63.47|61.27|63.51|61.31|63.47|61.27|0
1635867270000|2021-11-02 15:34:30|63.51|61.31|63.51|61.31|63.51|61.31|63.47|61.27|0
1635867280000|2021-11-02 15:34:40|63.47|61.27|63.51|61.31|63.51|61.31|63.47|61.27|0
1635867290000|2021-11-02 15:34:50|63.55|61.35|63.51|61.31|63.55|61.35|63.51|61.31|0
1635867300000|2021-11-02 15:35:00|63.47|61.27|63.55|61.35|63.55|61.35|63.47|61.27|0
1635867310000|2021-11-02 15:35:10|63.51|61.31|63.55|61.35|63.55|61.35|63.47|61.27|0
1635867320000|2021-11-02 15:35:20|63.51|61.31|63.59|61.39|63.59|61.39|63.51|61.31|0
1635867330000|2021-11-02 15:35:30|63.55|61.35|63.51|61.31|63.55|61.35|63.51|61.31|0
1635867340000|2021-11-02 15:35:40|63.47|61.27|63.47|61.27|63.51|61.31|63.47|61.27|0
1635867350000|2021-11-02 15:35:50|63.51|61.31|63.43|61.23|63.51|61.31|63.43|61.23|0
1635867360000|2021-11-02 15:36:00|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635867370000|2021-11-02 15:36:10|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635867380000|2021-11-02 15:36:20|63.47|61.27|63.51|61.31|63.51|61.31|63.47|61.27|0
1635867390000|2021-11-02 15:36:30|63.47|61.27|63.47|61.27|63.51|61.31|63.47|61.27|0
1635867400000|2021-11-02 15:36:40|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635867410000|2021-11-02 15:36:50|63.39|61.19|63.43|61.23|63.43|61.23|63.39|61.19|0
1635867420000|2021-11-02 15:37:00|63.39|61.19|63.43|61.23|63.43|61.23|63.39|61.19|0
1635867440000|2021-11-02 15:37:20|63.47|61.27|63.47|61.27|63.51|61.31|63.47|61.27|0
1635867450000|2021-11-02 15:37:30|63.51|61.31|63.51|61.31|63.51|61.31|63.47|61.27|0
1635867460000|2021-11-02 15:37:40|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635867470000|2021-11-02 15:37:50|63.51|61.31|63.55|61.35|63.55|61.35|63.51|61.31|0
1635867480000|2021-11-02 15:38:00|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635867490000|2021-11-02 15:38:10|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635867500000|2021-11-02 15:38:20|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635867510000|2021-11-02 15:38:30|63.47|61.27|63.43|61.23|63.51|61.31|63.43|61.23|0
1635867540000|2021-11-02 15:39:00|63.39|61.19|63.43|61.23|63.43|61.23|63.39|61.19|0
1635867560000|2021-11-02 15:39:20|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635867570000|2021-11-02 15:39:30|63.43|61.23|63.47|61.27|63.47|61.27|63.43|61.23|0
1635867590000|2021-11-02 15:39:50|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635867600000|2021-11-02 15:40:00|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1635867610000|2021-11-02 15:40:10|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635867620000|2021-11-02 15:40:20|63.43|61.23|63.47|61.27|63.47|61.27|63.43|61.23|0
1635867630000|2021-11-02 15:40:30|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635867650000|2021-11-02 15:40:50|63.47|61.27|63.47|61.27|63.51|61.31|63.47|61.27|0
1635867660000|2021-11-02 15:41:00|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635867670000|2021-11-02 15:41:10|63.47|61.27|63.47|61.27|63.47|61.27|63.43|61.23|0
1635867680000|2021-11-02 15:41:20|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635867710000|2021-11-02 15:41:50|63.39|61.19|63.35|61.15|63.39|61.19|63.35|61.15|0
1635867720000|2021-11-02 15:42:00|63.39|61.19|63.39|61.19|63.43|61.23|63.39|61.19|0
1635867730000|2021-11-02 15:42:10|63.35|61.15|63.27|61.07|63.35|61.15|63.27|61.07|0
1635867740000|2021-11-02 15:42:20|63.31|61.11|63.31|61.11|63.31|61.11|63.31|61.11|0
1635867750000|2021-11-02 15:42:30|63.35|61.15|63.35|61.15|63.35|61.15|63.31|61.11|0
1635867760000|2021-11-02 15:42:40|63.31|61.11|63.35|61.15|63.35|61.15|63.31|61.11|0
1635867770000|2021-11-02 15:42:50|63.31|61.11|63.31|61.11|63.31|61.11|63.31|61.11|0
1635867780000|2021-11-02 15:43:00|63.27|61.07|63.27|61.07|63.31|61.11|63.27|61.07|0
1635867800000|2021-11-02 15:43:20|63.31|61.11|63.31|61.11|63.31|61.11|63.27|61.07|0
1635867810000|2021-11-02 15:43:30|63.27|61.07|63.27|61.07|63.27|61.07|63.27|61.07|0
1635867820000|2021-11-02 15:43:40|63.31|61.11|63.31|61.11|63.31|61.11|63.31|61.11|0
1635867830000|2021-11-02 15:43:50|63.27|61.07|63.27|61.07|63.27|61.07|63.27|61.07|0
1635867840000|2021-11-02 15:44:00|63.19|60.99|63.19|60.99|63.23|61.03|63.19|60.99|0
1635867850000|2021-11-02 15:44:10|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635867870000|2021-11-02 15:44:30|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635867890000|2021-11-02 15:44:50|63.08|60.88|62.92|60.72|63.08|60.88|62.92|60.72|0
1635867900000|2021-11-02 15:45:00|62.84|60.64|62.84|60.64|62.84|60.64|62.8|60.6|0
1635867910000|2021-11-02 15:45:10|62.8|60.6|62.76|60.56|62.8|60.6|62.76|60.56|0
1635867920000|2021-11-02 15:45:20|62.8|60.6|62.8|60.6|62.8|60.6|62.8|60.6|0
1635867930000|2021-11-02 15:45:30|62.84|60.64|62.84|60.64|62.88|60.68|62.84|60.64|0
1635867940000|2021-11-02 15:45:40|62.88|60.68|62.84|60.64|62.88|60.68|62.84|60.64|0
1635867950000|2021-11-02 15:45:50|62.8|60.6|62.88|60.68|62.88|60.68|62.8|60.6|0
1635867960000|2021-11-02 15:46:00|62.84|60.64|62.88|60.68|62.88|60.68|62.84|60.64|0
1635867970000|2021-11-02 15:46:10|62.92|60.72|62.88|60.68|62.92|60.72|62.88|60.68|0
1635867980000|2021-11-02 15:46:20|62.92|60.72|62.92|60.72|62.92|60.72|62.88|60.68|0
1635867990000|2021-11-02 15:46:30|62.88|60.68|62.84|60.64|62.92|60.72|62.84|60.64|0
1635868000000|2021-11-02 15:46:40|62.8|60.6|62.84|60.64|62.84|60.64|62.76|60.56|0
1635868010000|2021-11-02 15:46:50|62.8|60.6|62.8|60.6|62.8|60.6|62.76|60.56|0
1635868020000|2021-11-02 15:47:00|62.84|60.64|62.84|60.64|62.84|60.64|62.8|60.6|0
1635868040000|2021-11-02 15:47:20|63.07|60.87|63.15|60.95|63.15|60.95|63.07|60.87|0
1635868050000|2021-11-02 15:47:30|63.07|60.87|63.11|60.91|63.11|60.91|63.07|60.87|0
1635868060000|2021-11-02 15:47:40|63.07|60.87|63.19|60.99|63.23|61.03|63.07|60.87|0
1635868070000|2021-11-02 15:47:50|63.15|60.95|63.07|60.87|63.15|60.95|63.07|60.87|0
1635868080000|2021-11-02 15:48:00|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635868090000|2021-11-02 15:48:10|63.07|60.87|63.11|60.91|63.11|60.91|63.07|60.87|0
1635868100000|2021-11-02 15:48:20|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635868110000|2021-11-02 15:48:30|63.11|60.91|63.11|60.91|63.11|60.91|63.07|60.87|0
1635868120000|2021-11-02 15:48:40|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635868130000|2021-11-02 15:48:50|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635868150000|2021-11-02 15:49:10|63.13|60.93|63.15|60.95|63.15|60.95|63.13|60.93|0
1635868160000|2021-11-02 15:49:20|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635868170000|2021-11-02 15:49:30|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635868180000|2021-11-02 15:49:40|63.19|60.99|63.23|61.03|63.23|61.03|63.19|60.99|0
1635868190000|2021-11-02 15:49:50|63.27|61.07|63.23|61.03|63.27|61.07|63.23|61.03|0
1635868200000|2021-11-02 15:50:00|63.19|60.99|63.19|60.99|63.23|61.03|63.19|60.99|0
1635868210000|2021-11-02 15:50:10|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635868220000|2021-11-02 15:50:20|63.19|60.99|63.23|61.03|63.23|61.03|63.19|60.99|0
1635868230000|2021-11-02 15:50:30|63.27|61.07|63.27|61.07|63.27|61.07|63.27|61.07|0
1635868240000|2021-11-02 15:50:40|63.35|61.15|63.46|61.26|63.46|61.26|63.35|61.15|0
1635868250000|2021-11-02 15:50:50|63.42|61.22|63.46|61.26|63.46|61.26|63.42|61.22|0
1635868260000|2021-11-02 15:51:00|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1635868270000|2021-11-02 15:51:10|63.54|61.34|63.5|61.3|63.54|61.34|63.5|61.3|0
1635868280000|2021-11-02 15:51:20|63.54|61.34|63.54|61.34|63.54|61.34|63.5|61.3|0
1635868290000|2021-11-02 15:51:30|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1635868300000|2021-11-02 15:51:40|63.62|61.42|63.7|61.5|63.7|61.5|63.62|61.42|0
1635868310000|2021-11-02 15:51:50|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635868320000|2021-11-02 15:52:00|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1635868330000|2021-11-02 15:52:10|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635868340000|2021-11-02 15:52:20|63.78|61.58|63.78|61.58|63.82|61.62|63.78|61.58|0
1635868350000|2021-11-02 15:52:30|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1635868360000|2021-11-02 15:52:40|63.78|61.58|63.82|61.62|63.82|61.62|63.78|61.58|0
1635868370000|2021-11-02 15:52:50|63.78|61.58|63.74|61.54|63.78|61.58|63.74|61.54|0
1635868380000|2021-11-02 15:53:00|63.78|61.58|63.74|61.54|63.78|61.58|63.74|61.54|0
1635868390000|2021-11-02 15:53:10|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1635868400000|2021-11-02 15:53:20|63.74|61.54|63.7|61.5|63.74|61.54|63.7|61.5|0
1635868410000|2021-11-02 15:53:30|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635868470000|2021-11-02 15:54:30|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1635868480000|2021-11-02 15:54:40|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635868500000|2021-11-02 15:55:00|63.77|61.57|63.77|61.57|63.77|61.57|63.74|61.54|0
1635868510000|2021-11-02 15:55:10|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635868520000|2021-11-02 15:55:20|63.77|61.57|63.77|61.57|63.77|61.57|63.74|61.54|0
1635868530000|2021-11-02 15:55:30|63.74|61.54|63.77|61.57|63.77|61.57|63.74|61.54|0
1635868540000|2021-11-02 15:55:40|63.81|61.61|63.77|61.57|63.81|61.61|63.77|61.57|0
1635868560000|2021-11-02 15:56:00|63.81|61.61|63.81|61.61|63.81|61.61|63.77|61.57|0
1635868570000|2021-11-02 15:56:10|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1635868580000|2021-11-02 15:56:20|63.81|61.61|63.81|61.61|63.81|61.61|63.81|61.61|0
1635868590000|2021-11-02 15:56:30|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1635868600000|2021-11-02 15:56:40|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635868620000|2021-11-02 15:57:00|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1635868650000|2021-11-02 15:57:30|63.81|61.61|63.89|61.69|63.89|61.69|63.81|61.61|0
1635868660000|2021-11-02 15:57:40|63.93|61.73|64.01|61.81|64.01|61.81|63.93|61.73|0
1635868670000|2021-11-02 15:57:50|63.97|61.77|64.01|61.81|64.01|61.81|63.97|61.77|0
1635868680000|2021-11-02 15:58:00|63.97|61.77|64.01|61.81|64.01|61.81|63.97|61.77|0
1635868700000|2021-11-02 15:58:20|64.05|61.85|64.01|61.81|64.05|61.85|64.01|61.81|0
1635868710000|2021-11-02 15:58:30|64.05|61.85|63.93|61.73|64.05|61.85|63.93|61.73|0
1635868720000|2021-11-02 15:58:40|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1635868730000|2021-11-02 15:58:50|64.01|61.81|63.97|61.77|64.05|61.85|63.97|61.77|0
1635868750000|2021-11-02 15:59:10|64.01|61.81|63.97|61.77|64.01|61.81|63.97|61.77|0
1635868760000|2021-11-02 15:59:20|64.01|61.81|64.05|61.85|64.05|61.85|63.97|61.77|0
1635868770000|2021-11-02 15:59:30|64.01|61.81|64.05|61.85|64.05|61.85|64.01|61.81|0
1635868780000|2021-11-02 15:59:40|64.01|61.81|64.05|61.85|64.05|61.85|64.01|61.81|0
1635868790000|2021-11-02 15:59:50|64.01|61.81|64.05|61.85|64.05|61.85|64.01|61.81|0
1635868800000|2021-11-02 16:00:00|64.01|61.81|64.05|61.85|64.09|61.89|64.01|61.81|0
1635868810000|2021-11-02 16:00:10|64.09|61.89|64.09|61.89|64.13|61.93|64.09|61.89|0
1635868820000|2021-11-02 16:00:20|64.05|61.85|64.01|61.81|64.05|61.85|64.01|61.81|0
1635868830000|2021-11-02 16:00:30|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1635868840000|2021-11-02 16:00:40|63.93|61.73|63.97|61.77|63.97|61.77|63.93|61.73|0
1635868850000|2021-11-02 16:00:50|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1635868860000|2021-11-02 16:01:00|63.97|61.77|63.93|61.73|63.97|61.77|63.93|61.73|0
1635868870000|2021-11-02 16:01:10|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1635868880000|2021-11-02 16:01:20|64.01|61.81|64.05|61.85|64.05|61.85|64.01|61.81|0
1635868890000|2021-11-02 16:01:30|64.01|61.81|64.01|61.81|64.05|61.85|64.01|61.81|0
1635868900000|2021-11-02 16:01:40|64.05|61.85|64.01|61.81|64.05|61.85|64.01|61.81|0
1635868910000|2021-11-02 16:01:50|64.05|61.85|64.13|61.93|64.13|61.93|64.05|61.85|0
1635868920000|2021-11-02 16:02:00|64.09|61.89|64.17|61.97|64.17|61.97|64.09|61.89|0
1635868930000|2021-11-02 16:02:10|64.21|62.01|64.17|61.97|64.21|62.01|64.13|61.93|0
1635868940000|2021-11-02 16:02:20|64.13|61.93|64.13|61.93|64.17|61.97|64.13|61.93|0
1635868950000|2021-11-02 16:02:30|64.05|61.85|64.09|61.89|64.09|61.89|64.05|61.85|0
1635868960000|2021-11-02 16:02:40|64.05|61.85|64.13|61.93|64.13|61.93|64.05|61.85|0
1635868970000|2021-11-02 16:02:50|64.09|61.89|64.13|61.93|64.17|61.97|64.09|61.89|0
1635868980000|2021-11-02 16:03:00|64.17|61.97|64.24|62.04|64.24|62.04|64.17|61.97|0
1635868990000|2021-11-02 16:03:10|64.28|62.08|64.28|62.08|64.32|62.12|64.28|62.08|0
1635869000000|2021-11-02 16:03:20|64.24|62.04|64.24|62.04|64.28|62.08|64.24|62.04|0
1635869010000|2021-11-02 16:03:30|64.17|61.97|64.2|62|64.2|62|64.17|61.97|0
1635869020000|2021-11-02 16:03:40|64.28|62.08|64.24|62.04|64.28|62.08|64.24|62.04|0
1635869030000|2021-11-02 16:03:50|64.2|62|64.2|62|64.2|62|64.2|62|0
1635869040000|2021-11-02 16:04:00|64.17|61.97|64.17|61.97|64.17|61.97|64.17|61.97|0
1635869050000|2021-11-02 16:04:10|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1635869060000|2021-11-02 16:04:20|64.17|61.97|64.17|61.97|64.17|61.97|64.17|61.97|0
1635869070000|2021-11-02 16:04:30|64.2|62|64.24|62.04|64.24|62.04|64.2|62|0
1635869080000|2021-11-02 16:04:40|64.2|62|64.2|62|64.24|62.04|64.2|62|0
1635869090000|2021-11-02 16:04:50|64.16|61.96|64.2|62|64.2|62|64.16|61.96|0
1635869100000|2021-11-02 16:05:00|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1635869110000|2021-11-02 16:05:10|64.2|62|64.16|61.96|64.24|62.04|64.16|61.96|0
1635869120000|2021-11-02 16:05:20|64.13|61.93|64.16|61.96|64.16|61.96|64.13|61.93|0
1635869130000|2021-11-02 16:05:30|64.2|62|64.2|62|64.2|62|64.16|61.96|0
1635869140000|2021-11-02 16:05:40|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1635869150000|2021-11-02 16:05:50|64.2|62|64.2|62|64.24|62.04|64.2|62|0
1635869180000|2021-11-02 16:06:20|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1635869190000|2021-11-02 16:06:30|64.2|62|64.2|62|64.2|62|64.2|62|0
1635869200000|2021-11-02 16:06:40|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1635869210000|2021-11-02 16:06:50|64.2|62|64.28|62.08|64.28|62.08|64.2|62|0
1635869220000|2021-11-02 16:07:00|64.32|62.12|64.28|62.08|64.32|62.12|64.28|62.08|0
1635869230000|2021-11-02 16:07:10|64.32|62.12|64.32|62.12|64.32|62.12|64.32|62.12|0
1635869240000|2021-11-02 16:07:20|64.28|62.08|64.28|62.08|64.28|62.08|64.28|62.08|0
1635869250000|2021-11-02 16:07:30|64.32|62.12|64.32|62.12|64.32|62.12|64.28|62.08|0
1635869260000|2021-11-02 16:07:40|64.4|62.2|64.44|62.24|64.44|62.24|64.4|62.2|0
1635869270000|2021-11-02 16:07:50|64.4|62.2|64.44|62.24|64.44|62.24|64.4|62.2|0
1635869280000|2021-11-02 16:08:00|64.4|62.2|64.48|62.28|64.48|62.28|64.4|62.2|0
1635869290000|2021-11-02 16:08:10|64.44|62.24|64.44|62.24|64.44|62.24|64.44|62.24|0
1635869300000|2021-11-02 16:08:20|64.4|62.2|64.48|62.28|64.48|62.28|64.4|62.2|0
1635869310000|2021-11-02 16:08:30|64.52|62.32|64.56|62.36|64.56|62.36|64.48|62.28|0
1635869320000|2021-11-02 16:08:40|64.52|62.32|64.44|62.24|64.52|62.32|64.44|62.24|0
1635869340000|2021-11-02 16:09:00|64.36|62.16|64.28|62.08|64.36|62.16|64.28|62.08|0
1635869350000|2021-11-02 16:09:10|64.32|62.12|64.36|62.16|64.36|62.16|64.32|62.12|0
1635869380000|2021-11-02 16:09:40|64.4|62.2|64.44|62.24|64.44|62.24|64.36|62.16|0
1635869390000|2021-11-02 16:09:50|64.4|62.2|64.44|62.24|64.48|62.28|64.4|62.2|0
1635869400000|2021-11-02 16:10:00|64.4|62.2|64.4|62.2|64.4|62.2|64.36|62.16|0
1635869410000|2021-11-02 16:10:10|64.48|62.28|64.48|62.28|64.52|62.32|64.48|62.28|0
1635869420000|2021-11-02 16:10:20|64.52|62.32|64.48|62.28|64.52|62.32|64.48|62.28|0
1635869430000|2021-11-02 16:10:30|64.52|62.32|64.48|62.28|64.52|62.32|64.48|62.28|0
1635869440000|2021-11-02 16:10:40|64.44|62.24|64.44|62.24|64.44|62.24|64.44|62.24|0
1635869450000|2021-11-02 16:10:50|64.4|62.2|64.4|62.2|64.4|62.2|64.36|62.16|0
1635869460000|2021-11-02 16:11:00|64.44|62.24|64.44|62.24|64.44|62.24|64.44|62.24|0
1635869470000|2021-11-02 16:11:10|64.36|62.16|64.32|62.12|64.36|62.16|64.32|62.12|0
1635869500000|2021-11-02 16:11:40|64.28|62.08|64.24|62.04|64.28|62.08|64.24|62.04|0
1635869510000|2021-11-02 16:11:50|64.26|62.06|64.24|62.04|64.28|62.08|64.24|62.04|0
1635869520000|2021-11-02 16:12:00|64.2|62|64.2|62|64.2|62|64.2|62|0
1635869530000|2021-11-02 16:12:10|64.24|62.04|64.16|61.96|64.24|62.04|64.16|61.96|0
1635869540000|2021-11-02 16:12:20|64.2|62|64.2|62|64.2|62|64.16|61.96|0
1635869550000|2021-11-02 16:12:30|64.16|61.96|64.24|62.04|64.24|62.04|64.16|61.96|0
1635869560000|2021-11-02 16:12:40|64.28|62.08|64.28|62.08|64.28|62.08|64.24|62.04|0
1635869570000|2021-11-02 16:12:50|64.32|62.12|64.28|62.08|64.32|62.12|64.28|62.08|0
1635869580000|2021-11-02 16:13:00|64.16|61.96|64.2|62|64.2|62|64.16|61.96|0
1635869590000|2021-11-02 16:13:10|64.18|61.98|64.2|62|64.2|62|64.18|61.98|0
1635869600000|2021-11-02 16:13:20|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1635869610000|2021-11-02 16:13:30|64.12|61.92|64.12|61.92|64.16|61.96|64.12|61.92|0
1635869620000|2021-11-02 16:13:40|64.08|61.88|64.12|61.92|64.12|61.92|64.08|61.88|0
1635869630000|2021-11-02 16:13:50|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1635869640000|2021-11-02 16:14:00|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1635869650000|2021-11-02 16:14:10|64|61.8|64.04|61.84|64.04|61.84|64|61.8|0
1635869660000|2021-11-02 16:14:20|64|61.8|63.96|61.76|64|61.8|63.96|61.76|0
1635869670000|2021-11-02 16:14:30|64|61.8|64.04|61.84|64.08|61.88|64|61.8|0
1635869680000|2021-11-02 16:14:40|64.08|61.88|64.04|61.84|64.08|61.88|64.04|61.84|0
1635869690000|2021-11-02 16:14:50|64|61.8|64.04|61.84|64.04|61.84|64|61.8|0
1635869700000|2021-11-02 16:15:00|64|61.8|64|61.8|64|61.8|64|61.8|0
1635869720000|2021-11-02 16:15:20|64.04|61.84|64.08|61.88|64.08|61.88|64|61.8|0
1635869730000|2021-11-02 16:15:30|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1635869740000|2021-11-02 16:15:40|64.08|61.88|64.04|61.84|64.08|61.88|64.04|61.84|0
1635869750000|2021-11-02 16:15:50|64|61.8|64|61.8|64|61.8|64|61.8|0
1635869760000|2021-11-02 16:16:00|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1635869780000|2021-11-02 16:16:20|64|61.8|64.08|61.88|64.08|61.88|64|61.8|0
1635869790000|2021-11-02 16:16:30|64.12|61.92|64.12|61.92|64.12|61.92|64.12|61.92|0
1635869800000|2021-11-02 16:16:40|64.08|61.88|64.04|61.84|64.08|61.88|64.04|61.84|0
1635869810000|2021-11-02 16:16:50|64|61.8|64.04|61.84|64.04|61.84|64|61.8|0
1635869820000|2021-11-02 16:17:00|64|61.8|63.96|61.76|64|61.8|63.96|61.76|0
1635869830000|2021-11-02 16:17:10|64|61.8|64.08|61.88|64.08|61.88|64|61.8|0
1635869840000|2021-11-02 16:17:20|64.04|61.84|63.96|61.76|64.04|61.84|63.96|61.76|0
1635869850000|2021-11-02 16:17:30|64|61.8|63.96|61.76|64|61.8|63.96|61.76|0
1635869860000|2021-11-02 16:17:40|63.92|61.72|63.92|61.72|63.96|61.76|63.92|61.72|0
1635869890000|2021-11-02 16:18:10|63.88|61.68|63.88|61.68|63.92|61.72|63.88|61.68|0
1635869900000|2021-11-02 16:18:20|63.84|61.64|63.8|61.6|63.84|61.64|63.8|61.6|0
1635869920000|2021-11-02 16:18:40|63.76|61.56|63.76|61.56|63.76|61.56|63.76|61.56|0
1635869930000|2021-11-02 16:18:50|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1635869950000|2021-11-02 16:19:10|63.76|61.56|63.73|61.53|63.76|61.56|63.73|61.53|0
1635869960000|2021-11-02 16:19:20|63.76|61.56|63.72|61.52|63.76|61.56|63.72|61.52|0
1635869980000|2021-11-02 16:19:40|63.76|61.56|63.76|61.56|63.76|61.56|63.76|61.56|0
1635869990000|2021-11-02 16:19:50|63.72|61.52|63.76|61.56|63.76|61.56|63.72|61.52|0
1635870000000|2021-11-02 16:20:00|63.72|61.52|63.69|61.49|63.72|61.52|63.69|61.49|0
1635870010000|2021-11-02 16:20:10|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635870020000|2021-11-02 16:20:20|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635870030000|2021-11-02 16:20:30|63.63|61.43|63.53|61.33|63.63|61.43|63.53|61.33|0
1635870050000|2021-11-02 16:20:50|63.57|61.37|63.53|61.33|63.57|61.37|63.53|61.33|0
1635870060000|2021-11-02 16:21:00|63.57|61.37|63.49|61.29|63.61|61.41|63.49|61.29|0
1635870070000|2021-11-02 16:21:10|63.53|61.33|63.49|61.29|63.53|61.33|63.49|61.29|0
1635870080000|2021-11-02 16:21:20|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635870090000|2021-11-02 16:21:30|63.65|61.45|63.68|61.48|63.68|61.48|63.65|61.45|0
1635870100000|2021-11-02 16:21:40|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635870110000|2021-11-02 16:21:50|63.68|61.48|63.65|61.45|63.68|61.48|63.65|61.45|0
1635870120000|2021-11-02 16:22:00|63.68|61.48|63.61|61.41|63.68|61.48|63.61|61.41|0
1635870130000|2021-11-02 16:22:10|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635870140000|2021-11-02 16:22:20|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635870150000|2021-11-02 16:22:30|63.57|61.37|63.61|61.41|63.61|61.41|63.57|61.37|0
1635870160000|2021-11-02 16:22:40|63.57|61.37|63.61|61.41|63.61|61.41|63.57|61.37|0
1635870170000|2021-11-02 16:22:50|63.57|61.37|63.57|61.37|63.61|61.41|63.57|61.37|0
1635870180000|2021-11-02 16:23:00|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635870190000|2021-11-02 16:23:10|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635870200000|2021-11-02 16:23:20|63.61|61.41|63.64|61.44|63.64|61.44|63.61|61.41|0
1635870210000|2021-11-02 16:23:30|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635870220000|2021-11-02 16:23:40|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635870230000|2021-11-02 16:23:50|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1635870240000|2021-11-02 16:24:00|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635870250000|2021-11-02 16:24:10|63.64|61.44|63.61|61.41|63.64|61.44|63.61|61.41|0
1635870260000|2021-11-02 16:24:20|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635870270000|2021-11-02 16:24:30|63.6|61.4|63.64|61.44|63.64|61.44|63.6|61.4|0
1635870280000|2021-11-02 16:24:40|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635870290000|2021-11-02 16:24:50|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635870300000|2021-11-02 16:25:00|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635870320000|2021-11-02 16:25:20|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635870330000|2021-11-02 16:25:30|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1635870340000|2021-11-02 16:25:40|63.64|61.44|63.68|61.48|63.72|61.52|63.64|61.44|0
1635870350000|2021-11-02 16:25:50|63.72|61.52|63.72|61.52|63.72|61.52|63.68|61.48|0
1635870360000|2021-11-02 16:26:00|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635870370000|2021-11-02 16:26:10|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635870390000|2021-11-02 16:26:30|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1635870400000|2021-11-02 16:26:40|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635870410000|2021-11-02 16:26:50|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635870420000|2021-11-02 16:27:00|63.7|61.5|63.68|61.48|63.72|61.52|63.68|61.48|0
1635870430000|2021-11-02 16:27:10|63.72|61.52|63.76|61.56|63.76|61.56|63.68|61.48|0
1635870440000|2021-11-02 16:27:20|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635870450000|2021-11-02 16:27:30|63.76|61.56|63.72|61.52|63.76|61.56|63.72|61.52|0
1635870460000|2021-11-02 16:27:40|63.76|61.56|63.72|61.52|63.76|61.56|63.72|61.52|0
1635870470000|2021-11-02 16:27:50|63.76|61.56|63.76|61.56|63.76|61.56|63.72|61.52|0
1635870480000|2021-11-02 16:28:00|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635870490000|2021-11-02 16:28:10|63.68|61.48|63.68|61.48|63.72|61.52|63.68|61.48|0
1635870500000|2021-11-02 16:28:20|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635870510000|2021-11-02 16:28:30|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635870530000|2021-11-02 16:28:50|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1635870560000|2021-11-02 16:29:20|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1635870570000|2021-11-02 16:29:30|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635870580000|2021-11-02 16:29:40|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635870600000|2021-11-02 16:30:00|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635870620000|2021-11-02 16:30:20|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635870630000|2021-11-02 16:30:30|63.6|61.4|63.6|61.4|63.6|61.4|63.56|61.36|0
1635870640000|2021-11-02 16:30:40|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635870650000|2021-11-02 16:30:50|63.6|61.4|63.68|61.48|63.68|61.48|63.6|61.4|0
1635870660000|2021-11-02 16:31:00|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635870670000|2021-11-02 16:31:10|63.68|61.48|63.72|61.52|63.72|61.52|63.68|61.48|0
1635870680000|2021-11-02 16:31:20|63.76|61.56|63.72|61.52|63.76|61.56|63.72|61.52|0
1635870690000|2021-11-02 16:31:30|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635870700000|2021-11-02 16:31:40|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635870710000|2021-11-02 16:31:50|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635870720000|2021-11-02 16:32:00|63.68|61.48|63.68|61.48|63.68|61.48|63.64|61.44|0
1635870730000|2021-11-02 16:32:10|63.72|61.52|63.72|61.52|63.76|61.56|63.72|61.52|0
1635870740000|2021-11-02 16:32:20|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635870750000|2021-11-02 16:32:30|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635870760000|2021-11-02 16:32:40|63.68|61.48|63.72|61.52|63.72|61.52|63.68|61.48|0
1635870770000|2021-11-02 16:32:50|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1635870780000|2021-11-02 16:33:00|63.68|61.48|63.64|61.44|63.72|61.52|63.64|61.44|0
1635870790000|2021-11-02 16:33:10|63.68|61.48|63.68|61.48|63.68|61.48|63.64|61.44|0
1635870800000|2021-11-02 16:33:20|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635870810000|2021-11-02 16:33:30|63.56|61.36|63.6|61.4|63.6|61.4|63.56|61.36|0
1635870830000|2021-11-02 16:33:50|63.56|61.36|63.56|61.36|63.56|61.36|63.52|61.32|0
1635870840000|2021-11-02 16:34:00|63.52|61.32|63.48|61.28|63.52|61.32|63.48|61.28|0
1635870850000|2021-11-02 16:34:10|63.5|61.3|63.48|61.28|63.52|61.32|63.48|61.28|0
1635870860000|2021-11-02 16:34:20|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635870870000|2021-11-02 16:34:30|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1635870880000|2021-11-02 16:34:40|63.56|61.36|63.52|61.32|63.56|61.36|63.52|61.32|0
1635870890000|2021-11-02 16:34:50|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1635870900000|2021-11-02 16:35:00|63.48|61.28|63.48|61.28|63.52|61.32|63.48|61.28|0
1635870910000|2021-11-02 16:35:10|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635870930000|2021-11-02 16:35:30|63.4|61.2|63.4|61.2|63.44|61.24|63.4|61.2|0
1635870940000|2021-11-02 16:35:40|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635870960000|2021-11-02 16:36:00|63.48|61.28|63.44|61.24|63.52|61.32|63.44|61.24|0
1635870970000|2021-11-02 16:36:10|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1635870980000|2021-11-02 16:36:20|63.44|61.24|63.4|61.2|63.44|61.24|63.4|61.2|0
1635870990000|2021-11-02 16:36:30|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635871000000|2021-11-02 16:36:40|63.48|61.28|63.44|61.24|63.48|61.28|63.44|61.24|0
1635871010000|2021-11-02 16:36:50|63.4|61.2|63.44|61.24|63.44|61.24|63.4|61.2|0
1635871020000|2021-11-02 16:37:00|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635871030000|2021-11-02 16:37:10|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635871060000|2021-11-02 16:37:40|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635871080000|2021-11-02 16:38:00|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635871090000|2021-11-02 16:38:10|63.36|61.16|63.4|61.2|63.4|61.2|63.36|61.16|0
1635871110000|2021-11-02 16:38:30|63.36|61.16|63.36|61.16|63.4|61.2|63.36|61.16|0
1635871130000|2021-11-02 16:38:50|63.34|61.14|63.36|61.16|63.36|61.16|63.34|61.14|0
1635871160000|2021-11-02 16:39:20|63.32|61.12|63.4|61.2|63.4|61.2|63.32|61.12|0
1635871170000|2021-11-02 16:39:30|63.36|61.16|63.32|61.12|63.36|61.16|63.32|61.12|0
1635871180000|2021-11-02 16:39:40|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635871190000|2021-11-02 16:39:50|63.32|61.12|63.36|61.16|63.36|61.16|63.32|61.12|0
1635871200000|2021-11-02 16:40:00|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635871220000|2021-11-02 16:40:20|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635871230000|2021-11-02 16:40:30|63.4|61.2|63.36|61.16|63.4|61.2|63.36|61.16|0
1635871240000|2021-11-02 16:40:40|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635871250000|2021-11-02 16:40:50|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635871260000|2021-11-02 16:41:00|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635871270000|2021-11-02 16:41:10|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635871280000|2021-11-02 16:41:20|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635871300000|2021-11-02 16:41:40|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635871320000|2021-11-02 16:42:00|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635871330000|2021-11-02 16:42:10|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635871340000|2021-11-02 16:42:20|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635871350000|2021-11-02 16:42:30|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635871370000|2021-11-02 16:42:50|63.4|61.2|63.4|61.2|63.4|61.2|63.36|61.16|0
1635871390000|2021-11-02 16:43:10|63.44|61.24|63.4|61.2|63.44|61.24|63.4|61.2|0
1635871400000|2021-11-02 16:43:20|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635871410000|2021-11-02 16:43:30|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1635871420000|2021-11-02 16:43:40|63.56|61.36|63.56|61.36|63.6|61.4|63.56|61.36|0
1635871430000|2021-11-02 16:43:50|63.52|61.32|63.56|61.36|63.56|61.36|63.52|61.32|0
1635871440000|2021-11-02 16:44:00|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1635871450000|2021-11-02 16:44:10|63.48|61.28|63.44|61.24|63.48|61.28|63.44|61.24|0
1635871460000|2021-11-02 16:44:20|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1635871470000|2021-11-02 16:44:30|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635871480000|2021-11-02 16:44:40|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635871490000|2021-11-02 16:44:50|63.36|61.16|63.36|61.16|63.4|61.2|63.36|61.16|0
1635871500000|2021-11-02 16:45:00|63.4|61.2|63.36|61.16|63.4|61.2|63.36|61.16|0
1635871510000|2021-11-02 16:45:10|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635871520000|2021-11-02 16:45:20|63.36|61.16|63.32|61.12|63.36|61.16|63.32|61.12|0
1635871530000|2021-11-02 16:45:30|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635871550000|2021-11-02 16:45:50|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635871560000|2021-11-02 16:46:00|63.28|61.08|63.28|61.08|63.32|61.12|63.28|61.08|0
1635871610000|2021-11-02 16:46:50|63.24|61.04|63.2|61|63.24|61.04|63.2|61|0
1635871620000|2021-11-02 16:47:00|63.16|60.96|63.16|60.96|63.16|60.96|63.16|60.96|0
1635871630000|2021-11-02 16:47:10|63.13|60.93|63.13|60.93|63.13|60.93|63.13|60.93|0
1635871640000|2021-11-02 16:47:20|63.16|60.96|63.13|60.93|63.16|60.96|63.13|60.93|0
1635871650000|2021-11-02 16:47:30|63.09|60.89|63.13|60.93|63.13|60.93|63.09|60.89|0
1635871660000|2021-11-02 16:47:40|63.16|60.96|63.16|60.96|63.16|60.96|63.16|60.96|0
1635871670000|2021-11-02 16:47:50|63.13|60.93|63.13|60.93|63.13|60.93|63.09|60.89|0
1635871680000|2021-11-02 16:48:00|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635871700000|2021-11-02 16:48:20|63.13|60.93|63.13|60.93|63.13|60.93|63.13|60.93|0
1635871710000|2021-11-02 16:48:30|63.09|60.89|63.13|60.93|63.13|60.93|63.09|60.89|0
1635871730000|2021-11-02 16:48:50|63.09|60.89|63.13|60.93|63.13|60.93|63.09|60.89|0
1635871740000|2021-11-02 16:49:00|63.16|60.96|63.16|60.96|63.16|60.96|63.16|60.96|0
1635871770000|2021-11-02 16:49:30|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635871790000|2021-11-02 16:49:50|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635871800000|2021-11-02 16:50:00|63.05|60.85|63.05|60.85|63.05|60.85|63.05|60.85|0
1635871820000|2021-11-02 16:50:20|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635871830000|2021-11-02 16:50:30|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635871850000|2021-11-02 16:50:50|63.16|60.96|63.12|60.92|63.16|60.96|63.12|60.92|0
1635871870000|2021-11-02 16:51:10|63.16|60.96|63.12|60.92|63.16|60.96|63.12|60.92|0
1635871880000|2021-11-02 16:51:20|63.16|60.96|63.16|60.96|63.16|60.96|63.16|60.96|0
1635871900000|2021-11-02 16:51:40|63.2|61|63.16|60.96|63.2|61|63.16|60.96|0
1635871910000|2021-11-02 16:51:50|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635871930000|2021-11-02 16:52:10|63.16|60.96|63.12|60.92|63.16|60.96|63.12|60.92|0
1635871940000|2021-11-02 16:52:20|63.08|60.88|63.12|60.92|63.12|60.92|63.08|60.88|0
1635871950000|2021-11-02 16:52:30|63.08|60.88|63.12|60.92|63.12|60.92|63.08|60.88|0
1635871960000|2021-11-02 16:52:40|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635871970000|2021-11-02 16:52:50|63.05|60.85|63.05|60.85|63.05|60.85|63.05|60.85|0
1635871990000|2021-11-02 16:53:10|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1635872010000|2021-11-02 16:53:30|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1635872030000|2021-11-02 16:53:50|62.99|60.79|62.93|60.73|62.99|60.79|62.93|60.73|0
1635872040000|2021-11-02 16:54:00|62.97|60.77|63.01|60.81|63.01|60.81|62.97|60.77|0
1635872060000|2021-11-02 16:54:20|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635872080000|2021-11-02 16:54:40|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635872090000|2021-11-02 16:54:50|63.12|60.92|63.08|60.88|63.12|60.92|63.08|60.88|0
1635872100000|2021-11-02 16:55:00|63.12|60.92|63.12|60.92|63.12|60.92|63.08|60.88|0
1635872110000|2021-11-02 16:55:10|63.16|60.96|63.12|60.92|63.16|60.96|63.12|60.92|0
1635872120000|2021-11-02 16:55:20|63.16|60.96|63.16|60.96|63.16|60.96|63.16|60.96|0
1635872140000|2021-11-02 16:55:40|63.12|60.92|63.04|60.84|63.12|60.92|63.04|60.84|0
1635872160000|2021-11-02 16:56:00|63.08|60.88|63.04|60.84|63.08|60.88|63.04|60.84|0
1635872170000|2021-11-02 16:56:10|63.08|60.88|63.04|60.84|63.08|60.88|63.04|60.84|0
1635872180000|2021-11-02 16:56:20|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635872200000|2021-11-02 16:56:40|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635872210000|2021-11-02 16:56:50|63.16|60.96|63.12|60.92|63.16|60.96|63.12|60.92|0
1635872220000|2021-11-02 16:57:00|63.16|60.96|63.16|60.96|63.16|60.96|63.16|60.96|0
1635872230000|2021-11-02 16:57:10|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635872240000|2021-11-02 16:57:20|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635872270000|2021-11-02 16:57:50|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635872300000|2021-11-02 16:58:20|63.08|60.88|63.04|60.84|63.08|60.88|63.04|60.84|0
1635872310000|2021-11-02 16:58:30|63.06|60.86|63.04|60.84|63.06|60.86|63.04|60.84|0
1635872330000|2021-11-02 16:58:50|63.08|60.88|63.08|60.88|63.08|60.88|63.04|60.84|0
1635872340000|2021-11-02 16:59:00|63.12|60.92|63.12|60.92|63.12|60.92|63.08|60.88|0
1635872350000|2021-11-02 16:59:10|63.08|60.88|63.12|60.92|63.12|60.92|63.08|60.88|0
1635872360000|2021-11-02 16:59:20|63.08|60.88|63.16|60.96|63.16|60.96|63.08|60.88|0
1635872380000|2021-11-02 16:59:40|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635872390000|2021-11-02 16:59:50|63.16|60.96|63.16|60.96|63.16|60.96|63.12|60.92|0
1635872400000|2021-11-02 17:00:00|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635872410000|2021-11-02 17:00:10|63.16|60.96|63.16|60.96|63.16|60.96|63.16|60.96|0
1635872420000|2021-11-02 17:00:20|63.12|60.92|63.16|60.96|63.16|60.96|63.12|60.92|0
1635872430000|2021-11-02 17:00:30|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635872440000|2021-11-02 17:00:40|63.16|60.96|63.16|60.96|63.16|60.96|63.16|60.96|0
1635872460000|2021-11-02 17:01:00|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635872470000|2021-11-02 17:01:10|63.16|60.96|63.16|60.96|63.16|60.96|63.16|60.96|0
1635872480000|2021-11-02 17:01:20|63.12|60.92|63.24|61.04|63.24|61.04|63.12|60.92|0
1635872490000|2021-11-02 17:01:30|63.2|61|63.24|61.04|63.24|61.04|63.2|61|0
1635872510000|2021-11-02 17:01:50|63.28|61.08|63.28|61.08|63.31|61.11|63.28|61.08|0
1635872540000|2021-11-02 17:02:20|63.24|61.04|63.28|61.08|63.28|61.08|63.24|61.04|0
1635872550000|2021-11-02 17:02:30|63.31|61.11|63.35|61.15|63.35|61.15|63.31|61.11|0
1635872570000|2021-11-02 17:02:50|63.39|61.19|63.39|61.19|63.39|61.19|63.39|61.19|0
1635872580000|2021-11-02 17:03:00|63.35|61.15|63.28|61.08|63.35|61.15|63.28|61.08|0
1635872590000|2021-11-02 17:03:10|63.24|61.04|63.2|61|63.24|61.04|63.2|61|0
1635872600000|2021-11-02 17:03:20|63.16|60.96|63.16|60.96|63.2|61|63.16|60.96|0
1635872610000|2021-11-02 17:03:30|63.2|61|63.2|61|63.2|61|63.16|60.96|0
1635872620000|2021-11-02 17:03:40|63.24|61.04|63.24|61.04|63.27|61.07|63.24|61.04|0
1635872630000|2021-11-02 17:03:50|63.2|61|63.2|61|63.2|61|63.2|61|0
1635872650000|2021-11-02 17:04:10|63.16|60.96|63.16|60.96|63.16|60.96|63.16|60.96|0
1635872670000|2021-11-02 17:04:30|63.2|61|63.2|61|63.2|61|63.2|61|0
1635872700000|2021-11-02 17:05:00|63.24|61.04|63.24|61.04|63.24|61.04|63.24|61.04|0
1635872710000|2021-11-02 17:05:10|63.27|61.07|63.2|61|63.27|61.07|63.2|61|0
1635872720000|2021-11-02 17:05:20|63.24|61.04|63.24|61.04|63.24|61.04|63.24|61.04|0
1635872730000|2021-11-02 17:05:30|63.27|61.07|63.23|61.03|63.27|61.07|63.23|61.03|0
1635872740000|2021-11-02 17:05:40|63.27|61.07|63.27|61.07|63.27|61.07|63.27|61.07|0
1635872750000|2021-11-02 17:05:50|63.31|61.11|63.27|61.07|63.31|61.11|63.27|61.07|0
1635872770000|2021-11-02 17:06:10|63.31|61.11|63.35|61.15|63.35|61.15|63.27|61.07|0
1635872780000|2021-11-02 17:06:20|63.39|61.19|63.39|61.19|63.39|61.19|63.39|61.19|0
1635872790000|2021-11-02 17:06:30|63.43|61.23|63.35|61.15|63.43|61.23|63.35|61.15|0
1635872800000|2021-11-02 17:06:40|63.31|61.11|63.31|61.11|63.31|61.11|63.31|61.11|0
1635872810000|2021-11-02 17:06:50|63.27|61.07|63.27|61.07|63.27|61.07|63.27|61.07|0
1635872820000|2021-11-02 17:07:00|63.23|61.03|63.2|61|63.23|61.03|63.2|61|0
1635872840000|2021-11-02 17:07:20|63.16|60.96|63.16|60.96|63.2|61|63.16|60.96|0
1635872850000|2021-11-02 17:07:30|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635872860000|2021-11-02 17:07:40|63.16|60.96|63.12|60.92|63.16|60.96|63.12|60.92|0
1635872870000|2021-11-02 17:07:50|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635872890000|2021-11-02 17:08:10|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635872900000|2021-11-02 17:08:20|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635872910000|2021-11-02 17:08:30|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635872940000|2021-11-02 17:09:00|63.16|60.96|63.12|60.92|63.16|60.96|63.12|60.92|0
1635872950000|2021-11-02 17:09:10|63.16|60.96|63.19|60.99|63.19|60.99|63.16|60.96|0
1635872970000|2021-11-02 17:09:30|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635872990000|2021-11-02 17:09:50|63.19|60.99|63.19|60.99|63.23|61.03|63.19|60.99|0
1635873000000|2021-11-02 17:10:00|63.16|60.96|63.12|60.92|63.16|60.96|63.12|60.92|0
1635873010000|2021-11-02 17:10:10|63.08|60.88|63.12|60.92|63.12|60.92|63.08|60.88|0
1635873020000|2021-11-02 17:10:20|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635873030000|2021-11-02 17:10:30|63.04|60.84|63.08|60.88|63.08|60.88|63.04|60.84|0
1635873040000|2021-11-02 17:10:40|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635873050000|2021-11-02 17:10:50|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635873060000|2021-11-02 17:11:00|63.04|60.84|63.04|60.84|63.08|60.88|63.04|60.84|0
1635873070000|2021-11-02 17:11:10|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635873080000|2021-11-02 17:11:20|63.12|60.92|63.08|60.88|63.12|60.92|63.08|60.88|0
1635873090000|2021-11-02 17:11:30|63.12|60.92|63.08|60.88|63.12|60.92|63.08|60.88|0
1635873100000|2021-11-02 17:11:40|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635873110000|2021-11-02 17:11:50|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635873120000|2021-11-02 17:12:00|63.04|60.84|63.08|60.88|63.08|60.88|63.04|60.84|0
1635873150000|2021-11-02 17:12:30|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635873170000|2021-11-02 17:12:50|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635873200000|2021-11-02 17:13:20|63.11|60.91|63.08|60.88|63.11|60.91|63.08|60.88|0
1635873210000|2021-11-02 17:13:30|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635873230000|2021-11-02 17:13:50|63|60.8|63|60.8|63|60.8|63|60.8|0
1635873250000|2021-11-02 17:14:10|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1635873270000|2021-11-02 17:14:30|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635873300000|2021-11-02 17:15:00|63.07|60.87|63.07|60.87|63.07|60.87|63.06|60.86|0
1635873320000|2021-11-02 17:15:20|63.11|60.91|63.07|60.87|63.11|60.91|63.07|60.87|0
1635873330000|2021-11-02 17:15:30|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635873350000|2021-11-02 17:15:50|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635873360000|2021-11-02 17:16:00|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635873370000|2021-11-02 17:16:10|63.15|60.95|63.15|60.95|63.19|60.99|63.15|60.95|0
1635873380000|2021-11-02 17:16:20|63.19|60.99|63.19|60.99|63.19|60.99|63.15|60.95|0
1635873390000|2021-11-02 17:16:30|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635873410000|2021-11-02 17:16:50|63.19|60.99|63.23|61.03|63.23|61.03|63.19|60.99|0
1635873420000|2021-11-02 17:17:00|63.27|61.07|63.23|61.03|63.27|61.07|63.23|61.03|0
1635873430000|2021-11-02 17:17:10|63.27|61.07|63.23|61.03|63.27|61.07|63.23|61.03|0
1635873440000|2021-11-02 17:17:20|63.19|60.99|63.23|61.03|63.23|61.03|63.19|60.99|0
1635873450000|2021-11-02 17:17:30|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635873460000|2021-11-02 17:17:40|63.23|61.03|63.19|60.99|63.23|61.03|63.19|60.99|0
1635873470000|2021-11-02 17:17:50|63.23|61.03|63.23|61.03|63.23|61.03|63.19|60.99|0
1635873480000|2021-11-02 17:18:00|63.19|60.99|63.15|60.95|63.19|60.99|63.15|60.95|0
1635873500000|2021-11-02 17:18:20|63.19|60.99|63.15|60.95|63.19|60.99|63.15|60.95|0
1635873510000|2021-11-02 17:18:30|63.11|60.91|63.15|60.95|63.15|60.95|63.11|60.91|0
1635873530000|2021-11-02 17:18:50|63.19|60.99|63.19|60.99|63.23|61.03|63.19|60.99|0
1635873540000|2021-11-02 17:19:00|63.15|60.95|63.19|60.99|63.19|60.99|63.15|60.95|0
1635873550000|2021-11-02 17:19:10|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635873560000|2021-11-02 17:19:20|63.27|61.07|63.27|61.07|63.27|61.07|63.27|61.07|0
1635873570000|2021-11-02 17:19:30|63.23|61.03|63.27|61.07|63.27|61.07|63.23|61.03|0
1635873580000|2021-11-02 17:19:40|63.23|61.03|63.27|61.07|63.27|61.07|63.23|61.03|0
1635873590000|2021-11-02 17:19:50|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635873600000|2021-11-02 17:20:00|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635873620000|2021-11-02 17:20:20|63.23|61.03|63.19|60.99|63.23|61.03|63.19|60.99|0
1635873630000|2021-11-02 17:20:30|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635873640000|2021-11-02 17:20:40|63.27|61.07|63.27|61.07|63.31|61.11|63.27|61.07|0
1635873650000|2021-11-02 17:20:50|63.31|61.11|63.27|61.07|63.31|61.11|63.27|61.07|0
1635873660000|2021-11-02 17:21:00|63.31|61.11|63.23|61.03|63.31|61.11|63.23|61.03|0
1635873680000|2021-11-02 17:21:20|63.27|61.07|63.23|61.03|63.27|61.07|63.23|61.03|0
1635873690000|2021-11-02 17:21:30|63.19|60.99|63.15|60.95|63.23|61.03|63.15|60.95|0
1635873710000|2021-11-02 17:21:50|63.19|60.99|63.15|60.95|63.19|60.99|63.15|60.95|0
1635873770000|2021-11-02 17:22:50|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635873790000|2021-11-02 17:23:10|63.07|60.87|63.07|60.87|63.07|60.87|63.03|60.83|0
1635873800000|2021-11-02 17:23:20|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635873820000|2021-11-02 17:23:40|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635873830000|2021-11-02 17:23:50|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635873850000|2021-11-02 17:24:10|63.03|60.83|63.07|60.87|63.11|60.91|63.03|60.83|0
1635873880000|2021-11-02 17:24:40|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635873900000|2021-11-02 17:25:00|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635873910000|2021-11-02 17:25:10|63.15|60.95|63.19|60.99|63.19|60.99|63.15|60.95|0
1635873920000|2021-11-02 17:25:20|63.15|60.95|63.19|60.99|63.19|60.99|63.15|60.95|0
1635873930000|2021-11-02 17:25:30|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635873940000|2021-11-02 17:25:40|63.27|61.07|63.3|61.1|63.3|61.1|63.27|61.07|0
1635873950000|2021-11-02 17:25:50|63.27|61.07|63.34|61.14|63.34|61.14|63.27|61.07|0
1635873960000|2021-11-02 17:26:00|63.38|61.18|63.38|61.18|63.38|61.18|63.38|61.18|0
1635873970000|2021-11-02 17:26:10|63.46|61.26|63.54|61.34|63.54|61.34|63.46|61.26|0
1635873980000|2021-11-02 17:26:20|63.5|61.3|63.58|61.38|63.58|61.38|63.5|61.3|0
1635873990000|2021-11-02 17:26:30|63.54|61.34|63.54|61.34|63.54|61.34|63.54|61.34|0
1635874000000|2021-11-02 17:26:40|63.5|61.3|63.54|61.34|63.54|61.34|63.5|61.3|0
1635874010000|2021-11-02 17:26:50|63.58|61.38|63.62|61.42|63.62|61.42|63.58|61.38|0
1635874020000|2021-11-02 17:27:00|63.54|61.34|63.54|61.34|63.58|61.38|63.54|61.34|0
1635874030000|2021-11-02 17:27:10|63.58|61.38|63.62|61.42|63.62|61.42|63.58|61.38|0
1635874040000|2021-11-02 17:27:20|63.66|61.46|63.66|61.46|63.66|61.46|63.62|61.42|0
1635874050000|2021-11-02 17:27:30|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635874060000|2021-11-02 17:27:40|63.66|61.46|63.62|61.42|63.66|61.46|63.62|61.42|0
1635874070000|2021-11-02 17:27:50|63.58|61.38|63.54|61.34|63.58|61.38|63.54|61.34|0
1635874080000|2021-11-02 17:28:00|63.58|61.38|63.5|61.3|63.58|61.38|63.5|61.3|0
1635874090000|2021-11-02 17:28:10|63.54|61.34|63.54|61.34|63.54|61.34|63.5|61.3|0
1635874100000|2021-11-02 17:28:20|63.58|61.38|63.62|61.42|63.62|61.42|63.58|61.38|0
1635874110000|2021-11-02 17:28:30|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635874120000|2021-11-02 17:28:40|63.69|61.49|63.73|61.53|63.73|61.53|63.69|61.49|0
1635874130000|2021-11-02 17:28:50|63.69|61.49|63.73|61.53|63.73|61.53|63.69|61.49|0
1635874140000|2021-11-02 17:29:00|63.69|61.49|63.73|61.53|63.73|61.53|63.69|61.49|0
1635874150000|2021-11-02 17:29:10|63.69|61.49|63.73|61.53|63.73|61.53|63.69|61.49|0
1635874170000|2021-11-02 17:29:30|63.69|61.49|63.73|61.53|63.73|61.53|63.69|61.49|0
1635874180000|2021-11-02 17:29:40|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635874190000|2021-11-02 17:29:50|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635874200000|2021-11-02 17:30:00|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1635874210000|2021-11-02 17:30:10|63.73|61.53|63.77|61.57|63.77|61.57|63.73|61.53|0
1635874220000|2021-11-02 17:30:20|63.81|61.61|63.81|61.61|63.81|61.61|63.81|61.61|0
1635874230000|2021-11-02 17:30:30|63.85|61.65|63.89|61.69|63.89|61.69|63.85|61.65|0
1635874260000|2021-11-02 17:31:00|63.85|61.65|63.81|61.61|63.85|61.65|63.81|61.61|0
1635874270000|2021-11-02 17:31:10|63.79|61.59|63.73|61.53|63.79|61.59|63.73|61.53|0
1635874280000|2021-11-02 17:31:20|63.77|61.57|63.85|61.65|63.85|61.65|63.77|61.57|0
1635874290000|2021-11-02 17:31:30|63.81|61.61|63.85|61.65|63.85|61.65|63.81|61.61|0
1635874300000|2021-11-02 17:31:40|63.89|61.69|63.85|61.65|63.89|61.69|63.85|61.65|0
1635874310000|2021-11-02 17:31:50|63.81|61.61|63.85|61.65|63.85|61.65|63.81|61.61|0
1635874320000|2021-11-02 17:32:00|63.81|61.61|63.85|61.65|63.85|61.65|63.81|61.61|0
1635874330000|2021-11-02 17:32:10|63.81|61.61|63.81|61.61|63.85|61.65|63.81|61.61|0
1635874340000|2021-11-02 17:32:20|63.85|61.65|63.77|61.57|63.85|61.65|63.77|61.57|0
1635874370000|2021-11-02 17:32:50|63.81|61.61|63.77|61.57|63.81|61.61|63.77|61.57|0
1635874380000|2021-11-02 17:33:00|63.73|61.53|63.81|61.61|63.81|61.61|63.73|61.53|0
1635874390000|2021-11-02 17:33:10|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1635874400000|2021-11-02 17:33:20|63.89|61.69|63.89|61.69|63.89|61.69|63.89|61.69|0
1635874410000|2021-11-02 17:33:30|63.85|61.65|63.85|61.65|63.85|61.65|63.81|61.61|0
1635874420000|2021-11-02 17:33:40|63.89|61.69|63.85|61.65|63.89|61.69|63.85|61.65|0
1635874430000|2021-11-02 17:33:50|63.89|61.69|63.89|61.69|63.93|61.73|63.89|61.69|0
1635874440000|2021-11-02 17:34:00|63.85|61.65|63.93|61.73|63.93|61.73|63.85|61.65|0
1635874450000|2021-11-02 17:34:10|63.89|61.69|63.93|61.73|63.93|61.73|63.89|61.69|0
1635874470000|2021-11-02 17:34:30|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1635874480000|2021-11-02 17:34:40|63.93|61.73|63.93|61.73|63.93|61.73|63.93|61.73|0
1635874490000|2021-11-02 17:34:50|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1635874500000|2021-11-02 17:35:00|63.93|61.73|63.97|61.77|63.97|61.77|63.93|61.73|0
1635874510000|2021-11-02 17:35:10|64.01|61.81|64.09|61.89|64.09|61.89|64.01|61.81|0
1635874520000|2021-11-02 17:35:20|64.05|61.85|64.09|61.89|64.09|61.89|64.05|61.85|0
1635874530000|2021-11-02 17:35:30|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1635874540000|2021-11-02 17:35:40|64.09|61.89|64.01|61.81|64.09|61.89|64.01|61.81|0
1635874560000|2021-11-02 17:36:00|64.05|61.85|64.09|61.89|64.13|61.93|64.05|61.85|0
1635874570000|2021-11-02 17:36:10|64.05|61.85|64.09|61.89|64.09|61.89|64.05|61.85|0
1635874580000|2021-11-02 17:36:20|64.05|61.85|64.05|61.85|64.09|61.89|64.05|61.85|0
1635874590000|2021-11-02 17:36:30|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1635874600000|2021-11-02 17:36:40|63.97|61.77|63.97|61.77|63.97|61.77|63.93|61.73|0
1635874610000|2021-11-02 17:36:50|63.93|61.73|63.89|61.69|63.93|61.73|63.89|61.69|0
1635874620000|2021-11-02 17:37:00|63.93|61.73|63.89|61.69|63.93|61.73|63.89|61.69|0
1635874630000|2021-11-02 17:37:10|63.85|61.65|63.85|61.65|63.89|61.69|63.85|61.65|0
1635874640000|2021-11-02 17:37:20|63.81|61.61|63.81|61.61|63.81|61.61|63.81|61.61|0
1635874650000|2021-11-02 17:37:30|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1635874660000|2021-11-02 17:37:40|63.81|61.61|63.77|61.57|63.81|61.61|63.77|61.57|0
1635874670000|2021-11-02 17:37:50|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635874700000|2021-11-02 17:38:20|63.69|61.49|63.73|61.53|63.73|61.53|63.69|61.49|0
1635874710000|2021-11-02 17:38:30|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635874740000|2021-11-02 17:39:00|63.73|61.53|63.69|61.49|63.73|61.53|63.69|61.49|0
1635874750000|2021-11-02 17:39:10|63.73|61.53|63.73|61.53|63.77|61.57|63.73|61.53|0
1635874760000|2021-11-02 17:39:20|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1635874770000|2021-11-02 17:39:30|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1635874780000|2021-11-02 17:39:40|63.73|61.53|63.77|61.57|63.77|61.57|63.73|61.53|0
1635874790000|2021-11-02 17:39:50|63.73|61.53|63.75|61.55|63.75|61.55|63.73|61.53|0
1635874800000|2021-11-02 17:40:00|63.73|61.53|63.77|61.57|63.77|61.57|63.73|61.53|0
1635874810000|2021-11-02 17:40:10|63.81|61.61|63.77|61.57|63.81|61.61|63.77|61.57|0
1635874820000|2021-11-02 17:40:20|63.73|61.53|63.77|61.57|63.77|61.57|63.73|61.53|0
1635874830000|2021-11-02 17:40:30|63.73|61.53|63.69|61.49|63.73|61.53|63.69|61.49|0
1635874840000|2021-11-02 17:40:40|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635874850000|2021-11-02 17:40:50|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635874860000|2021-11-02 17:41:00|63.73|61.53|63.69|61.49|63.73|61.53|63.69|61.49|0
1635874870000|2021-11-02 17:41:10|63.73|61.53|63.69|61.49|63.73|61.53|63.69|61.49|0
1635874880000|2021-11-02 17:41:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635874890000|2021-11-02 17:41:30|63.69|61.49|63.65|61.45|63.69|61.49|63.65|61.45|0
1635874900000|2021-11-02 17:41:40|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635874910000|2021-11-02 17:41:50|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635874930000|2021-11-02 17:42:10|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635874950000|2021-11-02 17:42:30|63.65|61.45|63.61|61.41|63.65|61.45|63.61|61.41|0
1635874970000|2021-11-02 17:42:50|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635874980000|2021-11-02 17:43:00|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635874990000|2021-11-02 17:43:10|63.49|61.29|63.53|61.33|63.53|61.33|63.49|61.29|0
1635875030000|2021-11-02 17:43:50|63.57|61.37|63.49|61.29|63.57|61.37|63.49|61.29|0
1635875040000|2021-11-02 17:44:00|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635875070000|2021-11-02 17:44:30|63.49|61.29|63.45|61.25|63.49|61.29|63.45|61.25|0
1635875100000|2021-11-02 17:45:00|63.41|61.21|63.45|61.25|63.45|61.25|63.41|61.21|0
1635875120000|2021-11-02 17:45:20|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635875140000|2021-11-02 17:45:40|63.53|61.33|63.57|61.37|63.57|61.37|63.53|61.33|0
1635875150000|2021-11-02 17:45:50|63.61|61.41|63.65|61.45|63.65|61.45|63.61|61.41|0
1635875160000|2021-11-02 17:46:00|63.69|61.49|63.65|61.45|63.69|61.49|63.65|61.45|0
1635875170000|2021-11-02 17:46:10|63.61|61.41|63.61|61.41|63.65|61.45|63.61|61.41|0
1635875180000|2021-11-02 17:46:20|63.65|61.45|63.69|61.49|63.69|61.49|63.65|61.45|0
1635875190000|2021-11-02 17:46:30|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635875210000|2021-11-02 17:46:50|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635875220000|2021-11-02 17:47:00|63.57|61.37|63.57|61.37|63.61|61.41|63.57|61.37|0
1635875240000|2021-11-02 17:47:20|63.53|61.33|63.61|61.41|63.61|61.41|63.53|61.33|0
1635875250000|2021-11-02 17:47:30|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635875260000|2021-11-02 17:47:40|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635875270000|2021-11-02 17:47:50|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635875280000|2021-11-02 17:48:00|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635875290000|2021-11-02 17:48:10|63.65|61.45|63.61|61.41|63.65|61.45|63.61|61.41|0
1635875310000|2021-11-02 17:48:30|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635875320000|2021-11-02 17:48:40|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635875340000|2021-11-02 17:49:00|63.57|61.37|63.53|61.33|63.57|61.37|63.53|61.33|0
1635875360000|2021-11-02 17:49:20|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635875370000|2021-11-02 17:49:30|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635875380000|2021-11-02 17:49:40|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635875400000|2021-11-02 17:50:00|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635875410000|2021-11-02 17:50:10|63.57|61.37|63.61|61.41|63.61|61.41|63.57|61.37|0
1635875420000|2021-11-02 17:50:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635875430000|2021-11-02 17:50:30|63.61|61.41|63.61|61.41|63.65|61.45|63.61|61.41|0
1635875440000|2021-11-02 17:50:40|63.65|61.45|63.57|61.37|63.65|61.45|63.57|61.37|0
1635875450000|2021-11-02 17:50:50|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635875460000|2021-11-02 17:51:00|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635875470000|2021-11-02 17:51:10|63.45|61.25|63.45|61.25|63.45|61.25|63.41|61.21|0
1635875480000|2021-11-02 17:51:20|63.41|61.21|63.45|61.25|63.45|61.25|63.41|61.21|0
1635875490000|2021-11-02 17:51:30|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1635875520000|2021-11-02 17:52:00|63.45|61.25|63.49|61.29|63.49|61.29|63.45|61.25|0
1635875530000|2021-11-02 17:52:10|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635875540000|2021-11-02 17:52:20|63.49|61.29|63.53|61.33|63.53|61.33|63.49|61.29|0
1635875560000|2021-11-02 17:52:40|63.57|61.37|63.57|61.37|63.57|61.37|63.53|61.33|0
1635875570000|2021-11-02 17:52:50|63.55|61.35|63.57|61.37|63.57|61.37|63.53|61.33|0
1635875590000|2021-11-02 17:53:10|63.61|61.41|63.59|61.39|63.61|61.41|63.59|61.39|0
1635875600000|2021-11-02 17:53:20|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635875610000|2021-11-02 17:53:30|63.64|61.44|63.61|61.41|63.64|61.44|63.61|61.41|0
1635875620000|2021-11-02 17:53:40|63.64|61.44|63.61|61.41|63.64|61.44|63.61|61.41|0
1635875630000|2021-11-02 17:53:50|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635875650000|2021-11-02 17:54:10|63.61|61.41|63.64|61.44|63.64|61.44|63.61|61.41|0
1635875660000|2021-11-02 17:54:20|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635875670000|2021-11-02 17:54:30|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635875680000|2021-11-02 17:54:40|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635875690000|2021-11-02 17:54:50|63.57|61.37|63.6|61.4|63.6|61.4|63.57|61.37|0
1635875700000|2021-11-02 17:55:00|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635875720000|2021-11-02 17:55:20|63.53|61.33|63.57|61.37|63.57|61.37|63.53|61.33|0
1635875730000|2021-11-02 17:55:30|63.53|61.33|63.49|61.29|63.53|61.33|63.49|61.29|0
1635875740000|2021-11-02 17:55:40|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635875750000|2021-11-02 17:55:50|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635875760000|2021-11-02 17:56:00|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635875770000|2021-11-02 17:56:10|63.57|61.37|63.53|61.33|63.57|61.37|63.53|61.33|0
1635875790000|2021-11-02 17:56:30|63.56|61.36|63.6|61.4|63.6|61.4|63.53|61.33|0
1635875800000|2021-11-02 17:56:40|63.59|61.39|63.6|61.4|63.6|61.4|63.59|61.39|0
1635875810000|2021-11-02 17:56:50|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635875820000|2021-11-02 17:57:00|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1635875830000|2021-11-02 17:57:10|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635875840000|2021-11-02 17:57:20|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635875850000|2021-11-02 17:57:30|63.64|61.44|63.64|61.44|63.64|61.44|63.6|61.4|0
1635875860000|2021-11-02 17:57:40|63.68|61.48|63.68|61.48|63.68|61.48|63.64|61.44|0
1635875870000|2021-11-02 17:57:50|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635875880000|2021-11-02 17:58:00|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635875890000|2021-11-02 17:58:10|63.6|61.4|63.6|61.4|63.64|61.44|63.6|61.4|0
1635875900000|2021-11-02 17:58:20|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1635875910000|2021-11-02 17:58:30|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635875920000|2021-11-02 17:58:40|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635875930000|2021-11-02 17:58:50|63.62|61.42|63.6|61.4|63.62|61.42|63.6|61.4|0
1635875940000|2021-11-02 17:59:00|63.64|61.44|63.56|61.36|63.64|61.44|63.56|61.36|0
1635875960000|2021-11-02 17:59:20|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635875970000|2021-11-02 17:59:30|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635875980000|2021-11-02 17:59:40|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635875990000|2021-11-02 17:59:50|63.6|61.4|63.6|61.4|63.6|61.4|63.56|61.36|0
1635876000000|2021-11-02 18:00:00|63.56|61.36|63.6|61.4|63.6|61.4|63.56|61.36|0
1635876010000|2021-11-02 18:00:10|63.52|61.32|63.48|61.28|63.52|61.32|63.48|61.28|0
1635876020000|2021-11-02 18:00:20|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635876030000|2021-11-02 18:00:30|63.56|61.36|63.56|61.36|63.6|61.4|63.56|61.36|0
1635876040000|2021-11-02 18:00:40|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635876050000|2021-11-02 18:00:50|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635876060000|2021-11-02 18:01:00|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635876070000|2021-11-02 18:01:10|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635876080000|2021-11-02 18:01:20|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635876090000|2021-11-02 18:01:30|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635876100000|2021-11-02 18:01:40|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635876110000|2021-11-02 18:01:50|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635876120000|2021-11-02 18:02:00|63.56|61.36|63.56|61.36|63.56|61.36|63.52|61.32|0
1635876130000|2021-11-02 18:02:10|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635876140000|2021-11-02 18:02:20|63.56|61.36|63.52|61.32|63.56|61.36|63.52|61.32|0
1635876150000|2021-11-02 18:02:30|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635876160000|2021-11-02 18:02:40|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635876170000|2021-11-02 18:02:50|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1635876180000|2021-11-02 18:03:00|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635876190000|2021-11-02 18:03:10|63.72|61.52|63.8|61.6|63.8|61.6|63.72|61.52|0
1635876200000|2021-11-02 18:03:20|63.76|61.56|63.84|61.64|63.84|61.64|63.76|61.56|0
1635876210000|2021-11-02 18:03:30|63.8|61.6|63.84|61.64|63.84|61.64|63.8|61.6|0
1635876220000|2021-11-02 18:03:40|63.8|61.6|63.78|61.58|63.8|61.6|63.76|61.56|0
1635876230000|2021-11-02 18:03:50|63.76|61.56|63.76|61.56|63.76|61.56|63.72|61.52|0
1635876240000|2021-11-02 18:04:00|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635876250000|2021-11-02 18:04:10|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635876270000|2021-11-02 18:04:30|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1635876300000|2021-11-02 18:05:00|63.68|61.48|63.72|61.52|63.72|61.52|63.68|61.48|0
1635876310000|2021-11-02 18:05:10|63.76|61.56|63.76|61.56|63.76|61.56|63.76|61.56|0
1635876320000|2021-11-02 18:05:20|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635876330000|2021-11-02 18:05:30|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635876340000|2021-11-02 18:05:40|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635876350000|2021-11-02 18:05:50|63.76|61.56|63.76|61.56|63.76|61.56|63.76|61.56|0
1635876360000|2021-11-02 18:06:00|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635876370000|2021-11-02 18:06:10|63.76|61.56|63.76|61.56|63.76|61.56|63.76|61.56|0
1635876390000|2021-11-02 18:06:30|63.8|61.6|63.84|61.64|63.84|61.64|63.8|61.6|0
1635876400000|2021-11-02 18:06:40|63.8|61.6|63.87|61.67|63.87|61.67|63.8|61.6|0
1635876410000|2021-11-02 18:06:50|63.84|61.64|63.91|61.71|63.91|61.71|63.84|61.64|0
1635876420000|2021-11-02 18:07:00|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1635876430000|2021-11-02 18:07:10|63.91|61.71|63.87|61.67|63.95|61.75|63.87|61.67|0
1635876440000|2021-11-02 18:07:20|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1635876450000|2021-11-02 18:07:30|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1635876460000|2021-11-02 18:07:40|63.84|61.64|63.84|61.64|63.86|61.66|63.84|61.64|0
1635876480000|2021-11-02 18:08:00|63.91|61.71|63.83|61.63|63.91|61.71|63.83|61.63|0
1635876490000|2021-11-02 18:08:10|63.87|61.67|63.87|61.67|63.91|61.71|63.87|61.67|0
1635876500000|2021-11-02 18:08:20|63.91|61.71|63.95|61.75|63.95|61.75|63.91|61.71|0
1635876510000|2021-11-02 18:08:30|63.91|61.71|63.95|61.75|63.95|61.75|63.91|61.71|0
1635876520000|2021-11-02 18:08:40|63.91|61.71|63.95|61.75|63.95|61.75|63.91|61.71|0
1635876530000|2021-11-02 18:08:50|63.91|61.71|63.99|61.79|63.99|61.79|63.91|61.71|0
1635876540000|2021-11-02 18:09:00|63.95|61.75|63.99|61.79|63.99|61.79|63.95|61.75|0
1635876550000|2021-11-02 18:09:10|63.95|61.75|63.95|61.75|63.95|61.75|63.91|61.71|0
1635876560000|2021-11-02 18:09:20|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1635876570000|2021-11-02 18:09:30|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1635876580000|2021-11-02 18:09:40|63.99|61.79|64.07|61.87|64.07|61.87|63.99|61.79|0
1635876590000|2021-11-02 18:09:50|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1635876600000|2021-11-02 18:10:00|64.07|61.87|64.11|61.91|64.11|61.91|64.07|61.87|0
1635876620000|2021-11-02 18:10:20|64.07|61.87|64.03|61.83|64.07|61.87|64.03|61.83|0
1635876630000|2021-11-02 18:10:30|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1635876650000|2021-11-02 18:10:50|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1635876660000|2021-11-02 18:11:00|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1635876670000|2021-11-02 18:11:10|64.03|61.83|64.03|61.83|64.03|61.83|63.99|61.79|0
1635876680000|2021-11-02 18:11:20|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1635876690000|2021-11-02 18:11:30|64.11|61.91|64.11|61.91|64.11|61.91|64.07|61.87|0
1635876700000|2021-11-02 18:11:40|64.07|61.87|64.07|61.87|64.11|61.91|64.07|61.87|0
1635876710000|2021-11-02 18:11:50|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1635876720000|2021-11-02 18:12:00|64.07|61.87|64.03|61.83|64.07|61.87|64.03|61.83|0
1635876740000|2021-11-02 18:12:20|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1635876750000|2021-11-02 18:12:30|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1635876760000|2021-11-02 18:12:40|64.11|61.91|64.11|61.91|64.11|61.91|64.07|61.87|0
1635876770000|2021-11-02 18:12:50|64.07|61.87|63.95|61.75|64.07|61.87|63.95|61.75|0
1635876780000|2021-11-02 18:13:00|63.99|61.79|64.03|61.83|64.03|61.83|63.95|61.75|0
1635876790000|2021-11-02 18:13:10|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1635876810000|2021-11-02 18:13:30|64.03|61.83|63.99|61.79|64.03|61.83|63.99|61.79|0
1635876820000|2021-11-02 18:13:40|63.95|61.75|63.95|61.75|63.99|61.79|63.95|61.75|0
1635876830000|2021-11-02 18:13:50|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1635876840000|2021-11-02 18:14:00|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1635876850000|2021-11-02 18:14:10|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1635876860000|2021-11-02 18:14:20|63.95|61.75|64.03|61.83|64.03|61.83|63.95|61.75|0
1635876870000|2021-11-02 18:14:30|64.07|61.87|64.15|61.95|64.15|61.95|64.07|61.87|0
1635876890000|2021-11-02 18:14:50|64.09|61.89|63.99|61.79|64.11|61.91|63.99|61.79|0
1635876900000|2021-11-02 18:15:00|64.07|61.87|64.03|61.83|64.07|61.87|64.03|61.83|0
1635876910000|2021-11-02 18:15:10|63.99|61.79|64.19|61.99|64.19|61.99|63.99|61.79|0
1635876920000|2021-11-02 18:15:20|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1635876930000|2021-11-02 18:15:30|64.27|62.07|64.19|61.99|64.27|62.07|64.19|61.99|0
1635876940000|2021-11-02 18:15:40|64.23|62.03|64.19|61.99|64.23|62.03|64.19|61.99|0
1635876950000|2021-11-02 18:15:50|64.15|61.95|64.15|61.95|64.19|61.99|64.15|61.95|0
1635876960000|2021-11-02 18:16:00|64.19|61.99|64.15|61.95|64.19|61.99|64.15|61.95|0
1635876970000|2021-11-02 18:16:10|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1635876980000|2021-11-02 18:16:20|64.03|61.83|63.87|61.67|64.03|61.83|63.87|61.67|0
1635876990000|2021-11-02 18:16:30|63.91|61.71|63.83|61.63|63.91|61.71|63.83|61.63|0
1635877000000|2021-11-02 18:16:40|63.79|61.59|63.79|61.59|63.83|61.63|63.79|61.59|0
1635877010000|2021-11-02 18:16:50|63.75|61.55|63.79|61.59|63.79|61.59|63.75|61.55|0
1635877020000|2021-11-02 18:17:00|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1635877030000|2021-11-02 18:17:10|63.87|61.67|63.91|61.71|63.91|61.71|63.87|61.67|0
1635877050000|2021-11-02 18:17:30|63.95|61.75|63.91|61.71|63.95|61.75|63.91|61.71|0
1635877060000|2021-11-02 18:17:40|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1635877080000|2021-11-02 18:18:00|63.83|61.63|63.79|61.59|63.83|61.63|63.79|61.59|0
1635877090000|2021-11-02 18:18:10|63.75|61.55|63.79|61.59|63.79|61.59|63.75|61.55|0
1635877100000|2021-11-02 18:18:20|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635877110000|2021-11-02 18:18:30|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635877120000|2021-11-02 18:18:40|63.75|61.55|63.75|61.55|63.75|61.55|63.71|61.51|0
1635877150000|2021-11-02 18:19:10|63.79|61.59|63.75|61.55|63.79|61.59|63.75|61.55|0
1635877160000|2021-11-02 18:19:20|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635877180000|2021-11-02 18:19:40|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635877190000|2021-11-02 18:19:50|63.73|61.53|63.71|61.51|63.73|61.53|63.71|61.51|0
1635877200000|2021-11-02 18:20:00|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635877210000|2021-11-02 18:20:10|63.71|61.51|63.75|61.55|63.75|61.55|63.71|61.51|0
1635877220000|2021-11-02 18:20:20|63.71|61.51|63.79|61.59|63.79|61.59|63.71|61.51|0
1635877230000|2021-11-02 18:20:30|63.75|61.55|63.79|61.59|63.79|61.59|63.75|61.55|0
1635877250000|2021-11-02 18:20:50|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1635877260000|2021-11-02 18:21:00|63.81|61.61|63.83|61.63|63.83|61.63|63.81|61.61|0
1635877270000|2021-11-02 18:21:10|63.87|61.67|63.87|61.67|63.87|61.67|63.83|61.63|0
1635877280000|2021-11-02 18:21:20|63.91|61.71|63.87|61.67|63.95|61.75|63.87|61.67|0
1635877290000|2021-11-02 18:21:30|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1635877300000|2021-11-02 18:21:40|63.83|61.63|63.79|61.59|63.83|61.63|63.79|61.59|0
1635877320000|2021-11-02 18:22:00|63.75|61.55|63.79|61.59|63.79|61.59|63.75|61.55|0
1635877330000|2021-11-02 18:22:10|63.83|61.63|63.87|61.67|63.87|61.67|63.83|61.63|0
1635877340000|2021-11-02 18:22:20|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1635877350000|2021-11-02 18:22:30|63.87|61.67|63.91|61.71|63.91|61.71|63.87|61.67|0
1635877360000|2021-11-02 18:22:40|63.89|61.69|63.91|61.71|63.91|61.71|63.89|61.69|0
1635877370000|2021-11-02 18:22:50|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1635877380000|2021-11-02 18:23:00|63.91|61.71|63.95|61.75|63.95|61.75|63.87|61.67|0
1635877390000|2021-11-02 18:23:10|63.99|61.79|64.06|61.86|64.06|61.86|63.99|61.79|0
1635877400000|2021-11-02 18:23:20|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1635877420000|2021-11-02 18:23:40|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1635877430000|2021-11-02 18:23:50|64.03|61.83|64.03|61.83|64.06|61.86|64.03|61.83|0
1635877440000|2021-11-02 18:24:00|64.06|61.86|64.06|61.86|64.06|61.86|64.03|61.83|0
1635877450000|2021-11-02 18:24:10|64.03|61.83|64.06|61.86|64.06|61.86|64.03|61.83|0
1635877460000|2021-11-02 18:24:20|64.03|61.83|63.99|61.79|64.03|61.83|63.99|61.79|0
1635877470000|2021-11-02 18:24:30|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1635877480000|2021-11-02 18:24:40|63.99|61.79|63.99|61.79|63.99|61.79|63.95|61.75|0
1635877490000|2021-11-02 18:24:50|64.02|61.82|63.99|61.79|64.02|61.82|63.99|61.79|0
1635877500000|2021-11-02 18:25:00|63.95|61.75|63.99|61.79|63.99|61.79|63.95|61.75|0
1635877510000|2021-11-02 18:25:10|64.02|61.82|63.99|61.79|64.02|61.82|63.99|61.79|0
1635877520000|2021-11-02 18:25:20|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1635877530000|2021-11-02 18:25:30|64.06|61.86|64.06|61.86|64.06|61.86|64.04|61.84|0
1635877540000|2021-11-02 18:25:40|64.1|61.9|64.06|61.86|64.1|61.9|64.06|61.86|0
1635877550000|2021-11-02 18:25:50|64.1|61.9|64.14|61.94|64.14|61.94|64.1|61.9|0
1635877560000|2021-11-02 18:26:00|64.1|61.9|64.1|61.9|64.1|61.9|64.1|61.9|0
1635877570000|2021-11-02 18:26:10|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1635877600000|2021-11-02 18:26:40|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1635877610000|2021-11-02 18:26:50|63.98|61.78|64.02|61.82|64.02|61.82|63.98|61.78|0
1635877620000|2021-11-02 18:27:00|63.98|61.78|63.94|61.74|64.02|61.82|63.94|61.74|0
1635877630000|2021-11-02 18:27:10|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1635877640000|2021-11-02 18:27:20|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1635877660000|2021-11-02 18:27:40|63.83|61.63|63.83|61.63|63.83|61.63|63.81|61.61|0
1635877670000|2021-11-02 18:27:50|63.79|61.59|63.79|61.59|63.83|61.63|63.79|61.59|0
1635877680000|2021-11-02 18:28:00|63.83|61.63|63.83|61.63|63.83|61.63|63.79|61.59|0
1635877690000|2021-11-02 18:28:10|63.79|61.59|63.75|61.55|63.79|61.59|63.75|61.55|0
1635877700000|2021-11-02 18:28:20|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635877710000|2021-11-02 18:28:30|63.67|61.47|63.71|61.51|63.71|61.51|63.67|61.47|0
1635877730000|2021-11-02 18:28:50|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635877740000|2021-11-02 18:29:00|63.79|61.59|63.79|61.59|63.79|61.59|63.75|61.55|0
1635877750000|2021-11-02 18:29:10|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635877760000|2021-11-02 18:29:20|63.71|61.51|63.75|61.55|63.75|61.55|63.71|61.51|0
1635877770000|2021-11-02 18:29:30|63.79|61.59|63.83|61.63|63.87|61.67|63.79|61.59|0
1635877780000|2021-11-02 18:29:40|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1635877790000|2021-11-02 18:29:50|63.83|61.63|63.9|61.7|63.9|61.7|63.83|61.63|0
1635877800000|2021-11-02 18:30:00|63.86|61.66|63.94|61.74|63.94|61.74|63.86|61.66|0
1635877810000|2021-11-02 18:30:10|63.9|61.7|64.02|61.82|64.02|61.82|63.9|61.7|0
1635877820000|2021-11-02 18:30:20|63.98|61.78|64.02|61.82|64.02|61.82|63.98|61.78|0
1635877830000|2021-11-02 18:30:30|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1635877850000|2021-11-02 18:30:50|63.98|61.78|63.94|61.74|63.98|61.78|63.94|61.74|0
1635877860000|2021-11-02 18:31:00|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1635877870000|2021-11-02 18:31:10|63.86|61.66|63.9|61.7|63.9|61.7|63.86|61.66|0
1635877880000|2021-11-02 18:31:20|63.86|61.66|63.9|61.7|63.9|61.7|63.86|61.66|0
1635877890000|2021-11-02 18:31:30|63.94|61.74|63.94|61.74|63.98|61.78|63.94|61.74|0
1635877900000|2021-11-02 18:31:40|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1635877910000|2021-11-02 18:31:50|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1635877920000|2021-11-02 18:32:00|63.98|61.78|63.94|61.74|64.02|61.82|63.94|61.74|0
1635877930000|2021-11-02 18:32:10|63.98|61.78|63.98|61.78|63.98|61.78|63.94|61.74|0
1635877940000|2021-11-02 18:32:20|63.94|61.74|63.94|61.74|63.94|61.74|63.94|61.74|0
1635877960000|2021-11-02 18:32:40|63.98|61.78|63.94|61.74|63.98|61.78|63.94|61.74|0
1635877970000|2021-11-02 18:32:50|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1635877980000|2021-11-02 18:33:00|63.86|61.66|63.94|61.74|63.94|61.74|63.86|61.66|0
1635877990000|2021-11-02 18:33:10|63.98|61.78|63.94|61.74|63.98|61.78|63.94|61.74|0
1635878000000|2021-11-02 18:33:20|63.98|61.78|63.9|61.7|63.98|61.78|63.9|61.7|0
1635878020000|2021-11-02 18:33:40|63.86|61.66|63.86|61.66|63.86|61.66|63.86|61.66|0
1635878030000|2021-11-02 18:33:50|63.88|61.68|63.9|61.7|63.9|61.7|63.88|61.68|0
1635878050000|2021-11-02 18:34:10|63.94|61.74|63.98|61.78|63.98|61.78|63.94|61.74|0
1635878060000|2021-11-02 18:34:20|63.94|61.74|63.98|61.78|63.98|61.78|63.94|61.74|0
1635878070000|2021-11-02 18:34:30|64.02|61.82|64.02|61.82|64.02|61.82|63.98|61.78|0
1635878080000|2021-11-02 18:34:40|63.98|61.78|63.98|61.78|64.02|61.82|63.98|61.78|0
1635878090000|2021-11-02 18:34:50|64.02|61.82|64.06|61.86|64.06|61.86|64.02|61.82|0
1635878100000|2021-11-02 18:35:00|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1635878110000|2021-11-02 18:35:10|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1635878120000|2021-11-02 18:35:20|64.02|61.82|64.06|61.86|64.06|61.86|64.02|61.82|0
1635878130000|2021-11-02 18:35:30|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1635878140000|2021-11-02 18:35:40|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1635878150000|2021-11-02 18:35:50|63.94|61.74|63.94|61.74|63.96|61.76|63.94|61.74|0
1635878160000|2021-11-02 18:36:00|63.9|61.7|63.86|61.66|63.9|61.7|63.86|61.66|0
1635878170000|2021-11-02 18:36:10|63.9|61.7|63.9|61.7|63.94|61.74|63.9|61.7|0
1635878180000|2021-11-02 18:36:20|63.94|61.74|63.94|61.74|63.94|61.74|63.94|61.74|0
1635878230000|2021-11-02 18:37:10|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1635878240000|2021-11-02 18:37:20|63.94|61.74|63.86|61.66|63.94|61.74|63.86|61.66|0
1635878250000|2021-11-02 18:37:30|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1635878270000|2021-11-02 18:37:50|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1635878280000|2021-11-02 18:38:00|63.82|61.62|63.78|61.58|63.82|61.62|63.78|61.58|0
1635878290000|2021-11-02 18:38:10|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635878300000|2021-11-02 18:38:20|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1635878310000|2021-11-02 18:38:30|63.78|61.58|63.74|61.54|63.78|61.58|63.74|61.54|0
1635878320000|2021-11-02 18:38:40|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635878330000|2021-11-02 18:38:50|63.66|61.46|63.7|61.5|63.7|61.5|63.66|61.46|0
1635878360000|2021-11-02 18:39:20|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635878380000|2021-11-02 18:39:40|63.62|61.42|63.66|61.46|63.66|61.46|63.62|61.42|0
1635878410000|2021-11-02 18:40:10|63.62|61.42|63.59|61.39|63.62|61.42|63.59|61.39|0
1635878420000|2021-11-02 18:40:20|63.62|61.42|63.59|61.39|63.62|61.42|63.59|61.39|0
1635878430000|2021-11-02 18:40:30|63.55|61.35|63.47|61.27|63.55|61.35|63.47|61.27|0
1635878440000|2021-11-02 18:40:40|63.51|61.31|63.47|61.27|63.51|61.31|63.47|61.27|0
1635878450000|2021-11-02 18:40:50|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635878460000|2021-11-02 18:41:00|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1635878470000|2021-11-02 18:41:10|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1635878480000|2021-11-02 18:41:20|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635878490000|2021-11-02 18:41:30|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635878500000|2021-11-02 18:41:40|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635878510000|2021-11-02 18:41:50|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635878520000|2021-11-02 18:42:00|63.47|61.27|63.47|61.27|63.47|61.27|63.43|61.23|0
1635878530000|2021-11-02 18:42:10|63.43|61.23|63.47|61.27|63.47|61.27|63.43|61.23|0
1635878540000|2021-11-02 18:42:20|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635878560000|2021-11-02 18:42:40|63.47|61.27|63.47|61.27|63.47|61.27|63.43|61.23|0
1635878580000|2021-11-02 18:43:00|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635878600000|2021-11-02 18:43:20|63.49|61.29|63.43|61.23|63.49|61.29|63.43|61.23|0
1635878630000|2021-11-02 18:43:50|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635878650000|2021-11-02 18:44:10|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635878660000|2021-11-02 18:44:20|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1635878670000|2021-11-02 18:44:30|63.54|61.34|63.54|61.34|63.54|61.34|63.54|61.34|0
1635878680000|2021-11-02 18:44:40|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1635878690000|2021-11-02 18:44:50|63.47|61.27|63.47|61.27|63.5|61.3|63.47|61.27|0
1635878700000|2021-11-02 18:45:00|63.5|61.3|63.47|61.27|63.5|61.3|63.47|61.27|0
1635878710000|2021-11-02 18:45:10|63.43|61.23|63.39|61.19|63.43|61.23|63.39|61.19|0
1635878730000|2021-11-02 18:45:30|63.35|61.15|63.39|61.19|63.39|61.19|63.35|61.15|0
1635878740000|2021-11-02 18:45:40|63.35|61.15|63.35|61.15|63.39|61.19|63.35|61.15|0
1635878750000|2021-11-02 18:45:50|63.39|61.19|63.35|61.15|63.39|61.19|63.35|61.15|0
1635878760000|2021-11-02 18:46:00|63.39|61.19|63.35|61.15|63.39|61.19|63.35|61.15|0
1635878770000|2021-11-02 18:46:10|63.39|61.19|63.39|61.19|63.39|61.19|63.39|61.19|0
1635878780000|2021-11-02 18:46:20|63.35|61.15|63.35|61.15|63.35|61.15|63.35|61.15|0
1635878800000|2021-11-02 18:46:40|63.31|61.11|63.31|61.11|63.31|61.11|63.31|61.11|0
1635878820000|2021-11-02 18:47:00|63.27|61.07|63.27|61.07|63.27|61.07|63.27|61.07|0
1635878830000|2021-11-02 18:47:10|63.31|61.11|63.23|61.03|63.31|61.11|63.23|61.03|0
1635878840000|2021-11-02 18:47:20|63.27|61.07|63.31|61.11|63.31|61.11|63.27|61.07|0
1635878860000|2021-11-02 18:47:40|63.27|61.07|63.27|61.07|63.27|61.07|63.27|61.07|0
1635878870000|2021-11-02 18:47:50|63.31|61.11|63.31|61.11|63.31|61.11|63.31|61.11|0
1635878880000|2021-11-02 18:48:00|63.27|61.07|63.27|61.07|63.31|61.11|63.27|61.07|0
1635878890000|2021-11-02 18:48:10|63.31|61.11|63.35|61.15|63.35|61.15|63.31|61.11|0
1635878900000|2021-11-02 18:48:20|63.31|61.11|63.31|61.11|63.31|61.11|63.31|61.11|0
1635878910000|2021-11-02 18:48:30|63.35|61.15|63.35|61.15|63.35|61.15|63.35|61.15|0
1635878920000|2021-11-02 18:48:40|63.39|61.19|63.39|61.19|63.39|61.19|63.39|61.19|0
1635878930000|2021-11-02 18:48:50|63.42|61.22|63.42|61.22|63.42|61.22|63.42|61.22|0
1635878940000|2021-11-02 18:49:00|63.46|61.26|63.46|61.26|63.46|61.26|63.46|61.26|0
1635878950000|2021-11-02 18:49:10|63.5|61.3|63.46|61.26|63.5|61.3|63.46|61.26|0
1635878960000|2021-11-02 18:49:20|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1635878970000|2021-11-02 18:49:30|63.46|61.26|63.5|61.3|63.5|61.3|63.46|61.26|0
1635878980000|2021-11-02 18:49:40|63.46|61.26|63.46|61.26|63.46|61.26|63.46|61.26|0
1635878990000|2021-11-02 18:49:50|63.42|61.22|63.39|61.19|63.42|61.22|63.39|61.19|0
1635879000000|2021-11-02 18:50:00|63.42|61.22|63.39|61.19|63.42|61.22|63.39|61.19|0
1635879010000|2021-11-02 18:50:10|63.38|61.18|63.35|61.15|63.38|61.18|63.35|61.15|0
1635879020000|2021-11-02 18:50:20|63.31|61.11|63.29|61.09|63.31|61.11|63.27|61.07|0
1635879030000|2021-11-02 18:50:30|63.31|61.11|63.31|61.11|63.31|61.11|63.27|61.07|0
1635879040000|2021-11-02 18:50:40|63.27|61.07|63.31|61.11|63.31|61.11|63.27|61.07|0
1635879060000|2021-11-02 18:51:00|63.35|61.15|63.38|61.18|63.38|61.18|63.35|61.15|0
1635879070000|2021-11-02 18:51:10|63.35|61.15|63.38|61.18|63.38|61.18|63.35|61.15|0
1635879080000|2021-11-02 18:51:20|63.35|61.15|63.38|61.18|63.38|61.18|63.35|61.15|0
1635879090000|2021-11-02 18:51:30|63.35|61.15|63.35|61.15|63.35|61.15|63.35|61.15|0
1635879100000|2021-11-02 18:51:40|63.31|61.11|63.38|61.18|63.38|61.18|63.31|61.11|0
1635879110000|2021-11-02 18:51:50|63.35|61.15|63.35|61.15|63.35|61.15|63.35|61.15|0
1635879120000|2021-11-02 18:52:00|63.31|61.11|63.38|61.18|63.38|61.18|63.31|61.11|0
1635879130000|2021-11-02 18:52:10|63.37|61.17|63.42|61.22|63.42|61.22|63.37|61.17|0
1635879140000|2021-11-02 18:52:20|63.46|61.26|63.5|61.3|63.5|61.3|63.46|61.26|0
1635879150000|2021-11-02 18:52:30|63.42|61.22|63.42|61.22|63.42|61.22|63.42|61.22|0
1635879160000|2021-11-02 18:52:40|63.38|61.18|63.38|61.18|63.38|61.18|63.38|61.18|0
1635879170000|2021-11-02 18:52:50|63.42|61.22|63.38|61.18|63.42|61.22|63.38|61.18|0
1635879180000|2021-11-02 18:53:00|63.42|61.22|63.46|61.26|63.46|61.26|63.42|61.22|0
1635879190000|2021-11-02 18:53:10|63.42|61.22|63.38|61.18|63.42|61.22|63.38|61.18|0
1635879200000|2021-11-02 18:53:20|63.42|61.22|63.38|61.18|63.42|61.22|63.38|61.18|0
1635879210000|2021-11-02 18:53:30|63.42|61.22|63.42|61.22|63.42|61.22|63.42|61.22|0
1635879220000|2021-11-02 18:53:40|63.38|61.18|63.38|61.18|63.38|61.18|63.38|61.18|0
1635879230000|2021-11-02 18:53:50|63.34|61.14|63.34|61.14|63.34|61.14|63.34|61.14|0
1635879250000|2021-11-02 18:54:10|63.31|61.11|63.27|61.07|63.31|61.11|63.27|61.07|0
1635879260000|2021-11-02 18:54:20|63.3|61.1|63.3|61.1|63.3|61.1|63.3|61.1|0
1635879270000|2021-11-02 18:54:30|63.34|61.14|63.27|61.07|63.34|61.14|63.27|61.07|0
1635879290000|2021-11-02 18:54:50|63.3|61.1|63.38|61.18|63.38|61.18|63.3|61.1|0
1635879300000|2021-11-02 18:55:00|63.34|61.14|63.38|61.18|63.38|61.18|63.3|61.1|0
1635879310000|2021-11-02 18:55:10|63.34|61.14|63.42|61.22|63.42|61.22|63.34|61.14|0
1635879320000|2021-11-02 18:55:20|63.38|61.18|63.34|61.14|63.42|61.22|63.34|61.14|0
1635879330000|2021-11-02 18:55:30|63.3|61.1|63.3|61.1|63.3|61.1|63.27|61.07|0
1635879340000|2021-11-02 18:55:40|63.34|61.14|63.38|61.18|63.38|61.18|63.34|61.14|0
1635879360000|2021-11-02 18:56:00|63.42|61.22|63.46|61.26|63.46|61.26|63.42|61.22|0
1635879370000|2021-11-02 18:56:10|63.42|61.22|63.3|61.1|63.42|61.22|63.3|61.1|0
1635879380000|2021-11-02 18:56:20|63.34|61.14|63.34|61.14|63.34|61.14|63.3|61.1|0
1635879390000|2021-11-02 18:56:30|63.3|61.1|63.38|61.18|63.38|61.18|63.3|61.1|0
1635879400000|2021-11-02 18:56:40|63.36|61.16|63.38|61.18|63.38|61.18|63.34|61.14|0
1635879410000|2021-11-02 18:56:50|63.34|61.14|63.26|61.06|63.34|61.14|63.26|61.06|0
1635879420000|2021-11-02 18:57:00|63.3|61.1|63.3|61.1|63.3|61.1|63.3|61.1|0
1635879430000|2021-11-02 18:57:10|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635879450000|2021-11-02 18:57:30|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635879460000|2021-11-02 18:57:40|63.26|61.06|63.23|61.03|63.26|61.06|63.23|61.03|0
1635879510000|2021-11-02 18:58:30|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635879530000|2021-11-02 18:58:50|63.22|61.02|63.22|61.02|63.26|61.06|63.22|61.02|0
1635879540000|2021-11-02 18:59:00|63.26|61.06|63.19|60.99|63.26|61.06|63.19|60.99|0
1635879570000|2021-11-02 18:59:30|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635879580000|2021-11-02 18:59:40|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635879590000|2021-11-02 18:59:50|63.15|60.95|63.15|60.95|63.19|60.99|63.15|60.95|0
1635879610000|2021-11-02 19:00:10|63.11|60.91|63.15|60.95|63.15|60.95|63.11|60.91|0
1635879620000|2021-11-02 19:00:20|63.19|60.99|63.19|60.99|63.22|61.02|63.19|60.99|0
1635879630000|2021-11-02 19:00:30|63.15|60.95|63.11|60.91|63.15|60.95|63.11|60.91|0
1635879640000|2021-11-02 19:00:40|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635879650000|2021-11-02 19:00:50|63.11|60.91|63.11|60.91|63.15|60.95|63.11|60.91|0
1635879670000|2021-11-02 19:01:10|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635879700000|2021-11-02 19:01:40|63.03|60.83|63.11|60.91|63.11|60.91|63.03|60.83|0
1635879710000|2021-11-02 19:01:50|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635879720000|2021-11-02 19:02:00|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635879730000|2021-11-02 19:02:10|63.11|60.91|63.15|60.95|63.15|60.95|63.11|60.91|0
1635879740000|2021-11-02 19:02:20|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635879750000|2021-11-02 19:02:30|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635879760000|2021-11-02 19:02:40|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635879770000|2021-11-02 19:02:50|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635879780000|2021-11-02 19:03:00|63.11|60.91|63.18|60.98|63.18|60.98|63.11|60.91|0
1635879790000|2021-11-02 19:03:10|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635879810000|2021-11-02 19:03:30|63.11|60.91|63.07|60.87|63.11|60.91|63.07|60.87|0
1635879820000|2021-11-02 19:03:40|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635879830000|2021-11-02 19:03:50|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635879840000|2021-11-02 19:04:00|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635879850000|2021-11-02 19:04:10|63.14|60.94|63.18|60.98|63.18|60.98|63.14|60.94|0
1635879870000|2021-11-02 19:04:30|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635879880000|2021-11-02 19:04:40|63.18|60.98|63.22|61.02|63.22|61.02|63.18|60.98|0
1635879890000|2021-11-02 19:04:50|63.18|60.98|63.14|60.94|63.18|60.98|63.14|60.94|0
1635879900000|2021-11-02 19:05:00|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635879920000|2021-11-02 19:05:20|63.14|60.94|63.1|60.9|63.14|60.94|63.1|60.9|0
1635879930000|2021-11-02 19:05:30|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635879940000|2021-11-02 19:05:40|63.1|60.9|63.14|60.94|63.14|60.94|63.1|60.9|0
1635879950000|2021-11-02 19:05:50|63.1|60.9|63.14|60.94|63.14|60.94|63.1|60.9|0
1635879960000|2021-11-02 19:06:00|63.1|60.9|63.1|60.9|63.14|60.94|63.1|60.9|0
1635879970000|2021-11-02 19:06:10|63.14|60.94|63.1|60.9|63.14|60.94|63.1|60.9|0
1635879980000|2021-11-02 19:06:20|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635879990000|2021-11-02 19:06:30|63.12|60.92|63.14|60.94|63.14|60.94|63.12|60.92|0
1635880000000|2021-11-02 19:06:40|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635880010000|2021-11-02 19:06:50|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635880020000|2021-11-02 19:07:00|63.18|60.98|63.26|61.06|63.26|61.06|63.18|60.98|0
1635880030000|2021-11-02 19:07:10|63.22|61.02|63.18|60.98|63.22|61.02|63.18|60.98|0
1635880040000|2021-11-02 19:07:20|63.22|61.02|63.18|60.98|63.22|61.02|63.18|60.98|0
1635880060000|2021-11-02 19:07:40|63.22|61.02|63.18|60.98|63.22|61.02|63.18|60.98|0
1635880070000|2021-11-02 19:07:50|63.14|60.94|63.18|60.98|63.18|60.98|63.14|60.94|0
1635880090000|2021-11-02 19:08:10|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635880100000|2021-11-02 19:08:20|63.18|60.98|63.14|60.94|63.18|60.98|63.14|60.94|0
1635880110000|2021-11-02 19:08:30|63.18|60.98|63.06|60.86|63.18|60.98|63.06|60.86|0
1635880130000|2021-11-02 19:08:50|63.05|60.85|63.06|60.86|63.06|60.86|63.03|60.83|0
1635880140000|2021-11-02 19:09:00|63.03|60.83|63.06|60.86|63.06|60.86|63.03|60.83|0
1635880150000|2021-11-02 19:09:10|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635880160000|2021-11-02 19:09:20|63.06|60.86|63.06|60.86|63.06|60.86|63.06|60.86|0
1635880180000|2021-11-02 19:09:40|63.03|60.83|63.06|60.86|63.06|60.86|63.03|60.83|0
1635880220000|2021-11-02 19:10:20|63.1|60.9|63.06|60.86|63.1|60.9|63.06|60.86|0
1635880230000|2021-11-02 19:10:30|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635880250000|2021-11-02 19:10:50|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635880260000|2021-11-02 19:11:00|63.1|60.9|63.06|60.86|63.1|60.9|63.06|60.86|0
1635880270000|2021-11-02 19:11:10|63.1|60.9|63.14|60.94|63.14|60.94|63.1|60.9|0
1635880280000|2021-11-02 19:11:20|63.1|60.9|63.1|60.9|63.14|60.94|63.1|60.9|0
1635880290000|2021-11-02 19:11:30|63.14|60.94|63.18|60.98|63.18|60.98|63.14|60.94|0
1635880310000|2021-11-02 19:11:50|63.14|60.94|63.18|60.98|63.18|60.98|63.14|60.94|0
1635880320000|2021-11-02 19:12:00|63.14|60.94|63.18|60.98|63.18|60.98|63.14|60.94|0
1635880330000|2021-11-02 19:12:10|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635880340000|2021-11-02 19:12:20|63.26|61.06|63.3|61.1|63.3|61.1|63.26|61.06|0
1635880360000|2021-11-02 19:12:40|63.34|61.14|63.38|61.18|63.38|61.18|63.34|61.14|0
1635880370000|2021-11-02 19:12:50|63.34|61.14|63.3|61.1|63.34|61.14|63.3|61.1|0
1635880380000|2021-11-02 19:13:00|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635880390000|2021-11-02 19:13:10|63.3|61.1|63.34|61.14|63.34|61.14|63.3|61.1|0
1635880400000|2021-11-02 19:13:20|63.3|61.1|63.3|61.1|63.3|61.1|63.3|61.1|0
1635880410000|2021-11-02 19:13:30|63.34|61.14|63.34|61.14|63.34|61.14|63.34|61.14|0
1635880420000|2021-11-02 19:13:40|63.3|61.1|63.3|61.1|63.34|61.14|63.3|61.1|0
1635880430000|2021-11-02 19:13:50|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635880440000|2021-11-02 19:14:00|63.3|61.1|63.3|61.1|63.3|61.1|63.26|61.06|0
1635880470000|2021-11-02 19:14:30|63.34|61.14|63.34|61.14|63.34|61.14|63.34|61.14|0
1635880480000|2021-11-02 19:14:40|63.3|61.1|63.34|61.14|63.34|61.14|63.3|61.1|0
1635880490000|2021-11-02 19:14:50|63.3|61.1|63.3|61.1|63.3|61.1|63.3|61.1|0
1635880500000|2021-11-02 19:15:00|63.26|61.06|63.3|61.1|63.3|61.1|63.26|61.06|0
1635880510000|2021-11-02 19:15:10|63.28|61.08|63.26|61.06|63.28|61.08|63.26|61.06|0
1635880530000|2021-11-02 19:15:30|63.3|61.1|63.3|61.1|63.33|61.13|63.3|61.1|0
1635880540000|2021-11-02 19:15:40|63.33|61.13|63.3|61.1|63.33|61.13|63.3|61.1|0
1635880550000|2021-11-02 19:15:50|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1635880560000|2021-11-02 19:16:00|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635880570000|2021-11-02 19:16:10|63.37|61.17|63.33|61.13|63.37|61.17|63.33|61.13|0
1635880580000|2021-11-02 19:16:20|63.3|61.1|63.22|61.02|63.3|61.1|63.22|61.02|0
1635880590000|2021-11-02 19:16:30|63.26|61.06|63.22|61.02|63.26|61.06|63.22|61.02|0
1635880600000|2021-11-02 19:16:40|63.26|61.06|63.22|61.02|63.26|61.06|63.22|61.02|0
1635880610000|2021-11-02 19:16:50|63.26|61.06|63.3|61.1|63.3|61.1|63.26|61.06|0
1635880620000|2021-11-02 19:17:00|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635880640000|2021-11-02 19:17:20|63.37|61.17|63.41|61.21|63.41|61.21|63.37|61.17|0
1635880650000|2021-11-02 19:17:30|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1635880670000|2021-11-02 19:17:50|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1635880680000|2021-11-02 19:18:00|63.45|61.25|63.41|61.21|63.45|61.25|63.41|61.21|0
1635880690000|2021-11-02 19:18:10|63.45|61.25|63.41|61.21|63.45|61.25|63.41|61.21|0
1635880700000|2021-11-02 19:18:20|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1635880710000|2021-11-02 19:18:30|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1635880720000|2021-11-02 19:18:40|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1635880730000|2021-11-02 19:18:50|63.41|61.21|63.45|61.25|63.45|61.25|63.41|61.21|0
1635880740000|2021-11-02 19:19:00|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1635880750000|2021-11-02 19:19:10|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1635880760000|2021-11-02 19:19:20|63.41|61.21|63.37|61.17|63.41|61.21|63.37|61.17|0
1635880770000|2021-11-02 19:19:30|63.41|61.21|63.37|61.17|63.41|61.21|63.37|61.17|0
1635880780000|2021-11-02 19:19:40|63.41|61.21|63.41|61.21|63.45|61.25|63.41|61.21|0
1635880790000|2021-11-02 19:19:50|63.45|61.25|63.45|61.25|63.49|61.29|63.45|61.25|0
1635880800000|2021-11-02 19:20:00|63.49|61.29|63.45|61.25|63.49|61.29|63.45|61.25|0
1635880810000|2021-11-02 19:20:10|63.49|61.29|63.49|61.29|63.49|61.29|63.45|61.25|0
1635880820000|2021-11-02 19:20:20|63.53|61.33|63.53|61.33|63.53|61.33|63.49|61.29|0
1635880830000|2021-11-02 19:20:30|63.57|61.37|63.53|61.33|63.57|61.37|63.53|61.33|0
1635880840000|2021-11-02 19:20:40|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635880850000|2021-11-02 19:20:50|63.53|61.33|63.57|61.37|63.61|61.41|63.53|61.33|0
1635880860000|2021-11-02 19:21:00|63.53|61.33|63.49|61.29|63.53|61.33|63.49|61.29|0
1635880870000|2021-11-02 19:21:10|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635880880000|2021-11-02 19:21:20|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635880900000|2021-11-02 19:21:40|63.45|61.25|63.53|61.33|63.53|61.33|63.45|61.25|0
1635880930000|2021-11-02 19:22:10|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635880950000|2021-11-02 19:22:30|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635880960000|2021-11-02 19:22:40|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635880970000|2021-11-02 19:22:50|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635880980000|2021-11-02 19:23:00|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635880990000|2021-11-02 19:23:10|63.61|61.41|63.61|61.41|63.61|61.41|63.57|61.37|0
1635881000000|2021-11-02 19:23:20|63.57|61.37|63.61|61.41|63.61|61.41|63.57|61.37|0
1635881010000|2021-11-02 19:23:30|63.57|61.37|63.49|61.29|63.57|61.37|63.49|61.29|0
1635881020000|2021-11-02 19:23:40|63.45|61.25|63.53|61.33|63.53|61.33|63.45|61.25|0
1635881030000|2021-11-02 19:23:50|63.57|61.37|63.61|61.41|63.61|61.41|63.57|61.37|0
1635881040000|2021-11-02 19:24:00|63.64|61.44|63.64|61.44|63.64|61.44|63.57|61.37|0
1635881060000|2021-11-02 19:24:20|63.61|61.41|63.64|61.44|63.64|61.44|63.61|61.41|0
1635881070000|2021-11-02 19:24:30|63.61|61.41|63.64|61.44|63.64|61.44|63.61|61.41|0
1635881080000|2021-11-02 19:24:40|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635881090000|2021-11-02 19:24:50|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635881100000|2021-11-02 19:25:00|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635881110000|2021-11-02 19:25:10|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635881120000|2021-11-02 19:25:20|63.68|61.48|63.72|61.52|63.72|61.52|63.68|61.48|0
1635881130000|2021-11-02 19:25:30|63.68|61.48|63.6|61.4|63.68|61.48|63.6|61.4|0
1635881140000|2021-11-02 19:25:40|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635881150000|2021-11-02 19:25:50|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635881170000|2021-11-02 19:26:10|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635881180000|2021-11-02 19:26:20|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1635881200000|2021-11-02 19:26:40|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635881210000|2021-11-02 19:26:50|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635881220000|2021-11-02 19:27:00|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635881230000|2021-11-02 19:27:10|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1635881240000|2021-11-02 19:27:20|63.6|61.4|63.64|61.44|63.64|61.44|63.6|61.4|0
1635881250000|2021-11-02 19:27:30|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1635881280000|2021-11-02 19:28:00|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635881290000|2021-11-02 19:28:10|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635881300000|2021-11-02 19:28:20|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635881310000|2021-11-02 19:28:30|63.6|61.4|63.49|61.29|63.6|61.4|63.49|61.29|0
1635881320000|2021-11-02 19:28:40|63.52|61.32|63.49|61.29|63.52|61.32|63.49|61.29|0
1635881330000|2021-11-02 19:28:50|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1635881350000|2021-11-02 19:29:10|63.49|61.29|63.45|61.25|63.49|61.29|63.45|61.25|0
1635881360000|2021-11-02 19:29:20|63.41|61.21|63.37|61.17|63.41|61.21|63.37|61.17|0
1635881370000|2021-11-02 19:29:30|63.33|61.13|63.29|61.09|63.33|61.13|63.29|61.09|0
1635881380000|2021-11-02 19:29:40|63.33|61.13|63.29|61.09|63.33|61.13|63.29|61.09|0
1635881410000|2021-11-02 19:30:10|63.25|61.05|63.29|61.09|63.29|61.09|63.21|61.01|0
1635881420000|2021-11-02 19:30:20|63.33|61.13|63.37|61.17|63.37|61.17|63.33|61.13|0
1635881430000|2021-11-02 19:30:30|63.41|61.21|63.45|61.25|63.45|61.25|63.41|61.21|0
1635881440000|2021-11-02 19:30:40|63.48|61.28|63.56|61.36|63.56|61.36|63.48|61.28|0
1635881450000|2021-11-02 19:30:50|63.6|61.4|63.6|61.4|63.6|61.4|63.56|61.36|0
1635881460000|2021-11-02 19:31:00|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635881470000|2021-11-02 19:31:10|63.56|61.36|63.64|61.44|63.64|61.44|63.56|61.36|0
1635881480000|2021-11-02 19:31:20|63.68|61.48|63.72|61.52|63.72|61.52|63.68|61.48|0
1635881490000|2021-11-02 19:31:30|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635881500000|2021-11-02 19:31:40|63.64|61.44|63.68|61.48|63.72|61.52|63.64|61.44|0
1635881510000|2021-11-02 19:31:50|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635881520000|2021-11-02 19:32:00|63.76|61.56|63.72|61.52|63.76|61.56|63.72|61.52|0
1635881530000|2021-11-02 19:32:10|63.76|61.56|63.76|61.56|63.76|61.56|63.76|61.56|0
1635881540000|2021-11-02 19:32:20|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635881550000|2021-11-02 19:32:30|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635881560000|2021-11-02 19:32:40|63.6|61.4|63.6|61.4|63.64|61.44|63.6|61.4|0
1635881570000|2021-11-02 19:32:50|63.64|61.44|63.72|61.52|63.72|61.52|63.64|61.44|0
1635881580000|2021-11-02 19:33:00|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635881590000|2021-11-02 19:33:10|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635881600000|2021-11-02 19:33:20|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635881620000|2021-11-02 19:33:40|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635881630000|2021-11-02 19:33:50|63.56|61.36|63.6|61.4|63.6|61.4|63.56|61.36|0
1635881640000|2021-11-02 19:34:00|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635881650000|2021-11-02 19:34:10|63.6|61.4|63.6|61.4|63.6|61.4|63.56|61.36|0
1635881660000|2021-11-02 19:34:20|63.56|61.36|63.6|61.4|63.6|61.4|63.56|61.36|0
1635881680000|2021-11-02 19:34:40|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635881690000|2021-11-02 19:34:50|63.6|61.4|63.56|61.36|63.6|61.4|63.56|61.36|0
1635881700000|2021-11-02 19:35:00|63.52|61.32|63.48|61.28|63.56|61.36|63.48|61.28|0
1635881710000|2021-11-02 19:35:10|63.52|61.32|63.6|61.4|63.6|61.4|63.52|61.32|0
1635881720000|2021-11-02 19:35:20|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635881730000|2021-11-02 19:35:30|63.52|61.32|63.48|61.28|63.56|61.36|63.48|61.28|0
1635881740000|2021-11-02 19:35:40|63.44|61.24|63.48|61.28|63.48|61.28|63.44|61.24|0
1635881750000|2021-11-02 19:35:50|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635881760000|2021-11-02 19:36:00|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635881770000|2021-11-02 19:36:10|63.6|61.4|63.58|61.38|63.6|61.4|63.58|61.38|0
1635881780000|2021-11-02 19:36:20|63.6|61.4|63.6|61.4|63.6|61.4|63.56|61.36|0
1635881790000|2021-11-02 19:36:30|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635881800000|2021-11-02 19:36:40|63.54|61.34|63.56|61.36|63.56|61.36|63.54|61.34|0
1635881810000|2021-11-02 19:36:50|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635881820000|2021-11-02 19:37:00|63.48|61.28|63.44|61.24|63.48|61.28|63.44|61.24|0
1635881830000|2021-11-02 19:37:10|63.48|61.28|63.44|61.24|63.48|61.28|63.44|61.24|0
1635881840000|2021-11-02 19:37:20|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1635881850000|2021-11-02 19:37:30|63.44|61.24|63.48|61.28|63.48|61.28|63.44|61.24|0
1635881860000|2021-11-02 19:37:40|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635881870000|2021-11-02 19:37:50|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635881880000|2021-11-02 19:38:00|63.44|61.24|63.48|61.28|63.48|61.28|63.44|61.24|0
1635881890000|2021-11-02 19:38:10|63.44|61.24|63.48|61.28|63.48|61.28|63.44|61.24|0
1635881900000|2021-11-02 19:38:20|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635881920000|2021-11-02 19:38:40|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635881930000|2021-11-02 19:38:50|63.6|61.4|63.56|61.36|63.6|61.4|63.56|61.36|0
1635881940000|2021-11-02 19:39:00|63.6|61.4|63.6|61.4|63.6|61.4|63.56|61.36|0
1635881950000|2021-11-02 19:39:10|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635881970000|2021-11-02 19:39:30|63.6|61.4|63.6|61.4|63.6|61.4|63.56|61.36|0
1635881980000|2021-11-02 19:39:40|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635881990000|2021-11-02 19:39:50|63.62|61.42|63.64|61.44|63.64|61.44|63.6|61.4|0
1635882000000|2021-11-02 19:40:00|63.6|61.4|63.64|61.44|63.64|61.44|63.6|61.4|0
1635882010000|2021-11-02 19:40:10|63.6|61.4|63.52|61.32|63.6|61.4|63.52|61.32|0
1635882020000|2021-11-02 19:40:20|63.56|61.36|63.52|61.32|63.56|61.36|63.52|61.32|0
1635882030000|2021-11-02 19:40:30|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1635882040000|2021-11-02 19:40:40|63.48|61.28|63.52|61.32|63.52|61.32|63.44|61.24|0
1635882050000|2021-11-02 19:40:50|63.48|61.28|63.48|61.28|63.52|61.32|63.48|61.28|0
1635882060000|2021-11-02 19:41:00|63.52|61.32|63.48|61.28|63.52|61.32|63.48|61.28|0
1635882070000|2021-11-02 19:41:10|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635882080000|2021-11-02 19:41:20|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1635882090000|2021-11-02 19:41:30|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1635882100000|2021-11-02 19:41:40|63.44|61.24|63.4|61.2|63.44|61.24|63.4|61.2|0
1635882110000|2021-11-02 19:41:50|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635882120000|2021-11-02 19:42:00|63.32|61.12|63.28|61.08|63.32|61.12|63.28|61.08|0
1635882140000|2021-11-02 19:42:20|63.32|61.12|63.28|61.08|63.32|61.12|63.28|61.08|0
1635882150000|2021-11-02 19:42:30|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635882160000|2021-11-02 19:42:40|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635882170000|2021-11-02 19:42:50|63.24|61.04|63.28|61.08|63.32|61.12|63.24|61.04|0
1635882180000|2021-11-02 19:43:00|63.32|61.12|63.32|61.12|63.32|61.12|63.28|61.08|0
1635882200000|2021-11-02 19:43:20|63.36|61.16|63.32|61.12|63.36|61.16|63.32|61.12|0
1635882210000|2021-11-02 19:43:30|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635882220000|2021-11-02 19:43:40|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635882240000|2021-11-02 19:44:00|63.36|61.16|63.32|61.12|63.36|61.16|63.32|61.12|0
1635882250000|2021-11-02 19:44:10|63.28|61.08|63.24|61.04|63.28|61.08|63.24|61.04|0
1635882260000|2021-11-02 19:44:20|63.28|61.08|63.28|61.08|63.28|61.08|63.24|61.04|0
1635882270000|2021-11-02 19:44:30|63.32|61.12|63.32|61.12|63.32|61.12|63.28|61.08|0
1635882280000|2021-11-02 19:44:40|63.28|61.08|63.24|61.04|63.28|61.08|63.24|61.04|0
1635882290000|2021-11-02 19:44:50|63.2|61|63.2|61|63.2|61|63.2|61|0
1635882300000|2021-11-02 19:45:00|63.24|61.04|63.24|61.04|63.24|61.04|63.2|61|0
1635882310000|2021-11-02 19:45:10|63.17|60.97|63.17|60.97|63.2|61|63.17|60.97|0
1635882320000|2021-11-02 19:45:20|63.2|61|63.13|60.93|63.2|61|63.13|60.93|0
1635882330000|2021-11-02 19:45:30|63.17|60.97|63.13|60.93|63.17|60.97|63.13|60.93|0
1635882350000|2021-11-02 19:45:50|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635882360000|2021-11-02 19:46:00|63.13|60.93|63.13|60.93|63.13|60.93|63.09|60.89|0
1635882370000|2021-11-02 19:46:10|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635882380000|2021-11-02 19:46:20|63.13|60.93|63.09|60.89|63.13|60.93|63.09|60.89|0
1635882390000|2021-11-02 19:46:30|63.05|60.85|63.05|60.85|63.05|60.85|63.05|60.85|0
1635882400000|2021-11-02 19:46:40|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635882420000|2021-11-02 19:47:00|63.13|60.93|63.05|60.85|63.13|60.93|63.05|60.85|0
1635882430000|2021-11-02 19:47:10|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1635882450000|2021-11-02 19:47:30|62.97|60.77|62.93|60.73|62.97|60.77|62.93|60.73|0
1635882460000|2021-11-02 19:47:40|62.89|60.69|62.93|60.73|62.93|60.73|62.89|60.69|0
1635882470000|2021-11-02 19:47:50|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1635882480000|2021-11-02 19:48:00|63.01|60.81|63.05|60.85|63.05|60.85|63.01|60.81|0
1635882490000|2021-11-02 19:48:10|63.09|60.89|63.13|60.93|63.13|60.93|63.09|60.89|0
1635882500000|2021-11-02 19:48:20|63.09|60.89|63.16|60.96|63.16|60.96|63.09|60.89|0
1635882510000|2021-11-02 19:48:30|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635882520000|2021-11-02 19:48:40|63.32|61.12|63.28|61.08|63.32|61.12|63.28|61.08|0
1635882530000|2021-11-02 19:48:50|63.24|61.04|63.2|61|63.24|61.04|63.2|61|0
1635882540000|2021-11-02 19:49:00|63.24|61.04|63.24|61.04|63.24|61.04|63.2|61|0
1635882550000|2021-11-02 19:49:10|63.28|61.08|63.2|61|63.32|61.12|63.2|61|0
1635882560000|2021-11-02 19:49:20|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635882570000|2021-11-02 19:49:30|63.16|60.96|63.16|60.96|63.16|60.96|63.16|60.96|0
1635882580000|2021-11-02 19:49:40|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635882590000|2021-11-02 19:49:50|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635882600000|2021-11-02 19:50:00|63.16|60.96|63.28|61.08|63.28|61.08|63.16|60.96|0
1635882610000|2021-11-02 19:50:10|63.24|61.04|63.32|61.12|63.32|61.12|63.24|61.04|0
1635882620000|2021-11-02 19:50:20|63.36|61.16|63.4|61.2|63.4|61.2|63.36|61.16|0
1635882630000|2021-11-02 19:50:30|63.36|61.16|63.44|61.24|63.44|61.24|63.36|61.16|0
1635882640000|2021-11-02 19:50:40|63.48|61.28|63.44|61.24|63.48|61.28|63.4|61.2|0
1635882650000|2021-11-02 19:50:50|63.4|61.2|63.48|61.28|63.48|61.28|63.4|61.2|0
1635882660000|2021-11-02 19:51:00|63.44|61.24|63.52|61.32|63.52|61.32|63.44|61.24|0
1635882670000|2021-11-02 19:51:10|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1635882680000|2021-11-02 19:51:20|63.44|61.24|63.44|61.24|63.48|61.28|63.44|61.24|0
1635882690000|2021-11-02 19:51:30|63.48|61.28|63.48|61.28|63.48|61.28|63.46|61.26|0
1635882700000|2021-11-02 19:51:40|63.4|61.2|63.51|61.31|63.51|61.31|63.4|61.2|0
1635882710000|2021-11-02 19:51:50|63.55|61.35|63.59|61.39|63.59|61.39|63.51|61.31|0
1635882720000|2021-11-02 19:52:00|63.55|61.35|63.59|61.39|63.59|61.39|63.55|61.35|0
1635882730000|2021-11-02 19:52:10|63.63|61.43|63.63|61.43|63.63|61.43|63.59|61.39|0
1635882740000|2021-11-02 19:52:20|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635882750000|2021-11-02 19:52:30|63.63|61.43|63.71|61.51|63.71|61.51|63.63|61.43|0
1635882760000|2021-11-02 19:52:40|63.67|61.47|63.71|61.51|63.71|61.51|63.67|61.47|0
1635882770000|2021-11-02 19:52:50|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635882780000|2021-11-02 19:53:00|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635882790000|2021-11-02 19:53:10|63.67|61.47|63.71|61.51|63.71|61.51|63.67|61.47|0
1635882810000|2021-11-02 19:53:30|63.79|61.59|63.83|61.63|63.83|61.63|63.75|61.55|0
1635882820000|2021-11-02 19:53:40|63.87|61.67|63.83|61.63|63.87|61.67|63.83|61.63|0
1635882830000|2021-11-02 19:53:50|63.87|61.67|63.83|61.63|63.87|61.67|63.83|61.63|0
1635882840000|2021-11-02 19:54:00|63.75|61.55|63.79|61.59|63.79|61.59|63.75|61.55|0
1635882850000|2021-11-02 19:54:10|63.75|61.55|63.75|61.55|63.79|61.59|63.75|61.55|0
1635882860000|2021-11-02 19:54:20|63.71|61.51|63.59|61.39|63.71|61.51|63.59|61.39|0
1635882870000|2021-11-02 19:54:30|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635882880000|2021-11-02 19:54:40|63.59|61.39|63.59|61.39|63.59|61.39|63.55|61.35|0
1635882890000|2021-11-02 19:54:50|63.67|61.47|63.59|61.39|63.71|61.51|63.59|61.39|0
1635882900000|2021-11-02 19:55:00|63.63|61.43|63.71|61.51|63.71|61.51|63.63|61.43|0
1635882910000|2021-11-02 19:55:10|63.75|61.55|63.71|61.51|63.75|61.55|63.71|61.51|0
1635882920000|2021-11-02 19:55:20|63.75|61.55|63.79|61.59|63.79|61.59|63.75|61.55|0
1635882930000|2021-11-02 19:55:30|63.83|61.63|63.83|61.63|63.83|61.63|63.79|61.59|0
1635882940000|2021-11-02 19:55:40|63.79|61.59|63.79|61.59|63.79|61.59|63.75|61.55|0
1635882950000|2021-11-02 19:55:50|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1635882960000|2021-11-02 19:56:00|63.79|61.59|63.87|61.67|63.87|61.67|63.79|61.59|0
1635882970000|2021-11-02 19:56:10|63.91|61.71|63.91|61.71|63.91|61.71|63.87|61.67|0
1635882980000|2021-11-02 19:56:20|63.87|61.67|63.79|61.59|63.87|61.67|63.79|61.59|0
1635882990000|2021-11-02 19:56:30|63.75|61.55|63.87|61.67|63.87|61.67|63.75|61.55|0
1635883000000|2021-11-02 19:56:40|63.83|61.63|63.87|61.67|63.87|61.67|63.83|61.63|0
1635883010000|2021-11-02 19:56:50|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1635883020000|2021-11-02 19:57:00|63.79|61.59|63.75|61.55|63.79|61.59|63.75|61.55|0
1635883030000|2021-11-02 19:57:10|63.71|61.51|63.75|61.55|63.75|61.55|63.71|61.51|0
1635883040000|2021-11-02 19:57:20|63.79|61.59|63.71|61.51|63.79|61.59|63.71|61.51|0
1635883050000|2021-11-02 19:57:30|63.67|61.47|63.63|61.43|63.67|61.47|63.63|61.43|0
1635883060000|2021-11-02 19:57:40|63.67|61.47|63.59|61.39|63.67|61.47|63.59|61.39|0
1635883070000|2021-11-02 19:57:50|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635883080000|2021-11-02 19:58:00|63.55|61.35|63.59|61.39|63.59|61.39|63.51|61.31|0
1635883090000|2021-11-02 19:58:10|63.55|61.35|63.51|61.31|63.55|61.35|63.51|61.31|0
1635883100000|2021-11-02 19:58:20|63.55|61.35|63.55|61.35|63.59|61.39|63.55|61.35|0
1635883110000|2021-11-02 19:58:30|63.59|61.39|63.43|61.23|63.59|61.39|63.43|61.23|0
1635883120000|2021-11-02 19:58:40|63.39|61.19|63.39|61.19|63.39|61.19|63.39|61.19|0
1635883130000|2021-11-02 19:58:50|63.36|61.16|63.32|61.12|63.39|61.19|63.32|61.12|0
1635883140000|2021-11-02 19:59:00|63.28|61.08|63.24|61.04|63.28|61.08|63.24|61.04|0
1635883150000|2021-11-02 19:59:10|63.2|61|63.16|60.96|63.2|61|63.16|60.96|0
1635883160000|2021-11-02 19:59:20|63.2|61|63.2|61|63.2|61|63.2|61|0
1635883170000|2021-11-02 19:59:30|63.28|61.08|63.32|61.12|63.32|61.12|63.28|61.08|0
1635883180000|2021-11-02 19:59:40|63.28|61.08|63.24|61.04|63.32|61.12|63.24|61.04|0
1635883190000|2021-11-02 19:59:50|63.2|61|63.2|61|63.2|61|63.12|60.92|0
1635883200000|2021-11-02 20:00:00|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635883210000|2021-11-02 20:00:10|63.16|60.96|63.24|61.04|63.24|61.04|63.16|60.96|0
1635883220000|2021-11-02 20:00:20|63.2|61|63.2|61|63.2|61|63.2|61|0
1635883230000|2021-11-02 20:00:30|63.24|61.04|63.16|60.96|63.24|61.04|63.16|60.96|0
1635883240000|2021-11-02 20:00:40|63.2|61|63.2|61|63.2|61|63.2|61|0
1635883250000|2021-11-02 20:00:50|63.24|61.04|63.24|61.04|63.28|61.08|63.24|61.04|0
1635883260000|2021-11-02 20:01:00|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635883280000|2021-11-02 20:01:20|63.35|61.15|63.35|61.15|63.35|61.15|63.35|61.15|0
1635883290000|2021-11-02 20:01:30|63.39|61.19|63.47|61.27|63.47|61.27|63.39|61.19|0
1635883310000|2021-11-02 20:01:50|63.43|61.23|63.43|61.23|63.47|61.27|63.43|61.23|0
1635883320000|2021-11-02 20:02:00|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635883330000|2021-11-02 20:02:10|63.43|61.23|63.51|61.31|63.51|61.31|63.43|61.23|0
1635883340000|2021-11-02 20:02:20|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635883350000|2021-11-02 20:02:30|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635883370000|2021-11-02 20:02:50|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635883390000|2021-11-02 20:03:10|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635883400000|2021-11-02 20:03:20|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635883420000|2021-11-02 20:03:40|63.63|61.43|63.59|61.39|63.63|61.43|63.59|61.39|0
1635883440000|2021-11-02 20:04:00|63.63|61.43|63.67|61.47|63.67|61.47|63.63|61.43|0
1635883450000|2021-11-02 20:04:10|63.63|61.43|63.67|61.47|63.67|61.47|63.63|61.43|0
1635883500000|2021-11-02 20:05:00|63.63|61.43|63.59|61.39|63.63|61.43|63.59|61.39|0
1635883530000|2021-11-02 20:05:30|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635883560000|2021-11-02 20:06:00|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635883650000|2021-11-02 20:07:30|63.7|61.5|63.66|61.46|63.7|61.5|63.66|61.46|0
1635883660000|2021-11-02 20:07:40|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635883710000|2021-11-02 20:08:30|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635883730000|2021-11-02 20:08:50|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635883740000|2021-11-02 20:09:00|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635883800000|2021-11-02 20:10:00|63.62|61.42|63.59|61.39|63.62|61.42|63.59|61.39|0
1635883820000|2021-11-02 20:10:20|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1635883830000|2021-11-02 20:10:30|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635883840000|2021-11-02 20:10:40|63.55|61.35|63.51|61.31|63.55|61.35|63.51|61.31|0
1635883860000|2021-11-02 20:11:00|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635883880000|2021-11-02 20:11:20|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635883900000|2021-11-02 20:11:40|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635883910000|2021-11-02 20:11:50|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635883930000|2021-11-02 20:12:10|63.47|61.27|63.51|61.31|63.51|61.31|63.47|61.27|0
1635883950000|2021-11-02 20:12:30|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635883970000|2021-11-02 20:12:50|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635883980000|2021-11-02 20:13:00|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635883990000|2021-11-02 20:13:10|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635884000000|2021-11-02 20:13:20|63.39|61.19|63.39|61.19|63.39|61.19|63.39|61.19|0
1635884040000|2021-11-02 20:14:00|63.43|61.23|63.39|61.19|63.43|61.23|63.39|61.19|0
1635884050000|2021-11-02 20:14:10|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635884060000|2021-11-02 20:14:20|63.39|61.19|63.43|61.23|63.43|61.23|63.39|61.19|0
1635884070000|2021-11-02 20:14:30|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635884090000|2021-11-02 20:14:50|63.43|61.23|63.5|61.3|63.5|61.3|63.43|61.23|0
1635884130000|2021-11-02 20:15:30|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635884140000|2021-11-02 20:15:40|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635884210000|2021-11-02 20:16:50|63.65|61.05|63.66|61.06|63.66|61.06|63.65|61.05|0
1635884230000|2021-11-02 20:17:10|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635884240000|2021-11-02 20:17:20|63.7|61.1|63.74|61.14|63.74|61.14|63.7|61.1|0
1635884270000|2021-11-02 20:17:50|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635884310000|2021-11-02 20:18:30|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635884350000|2021-11-02 20:19:10|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635884360000|2021-11-02 20:19:20|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635884400000|2021-11-02 20:20:00|63.62|61.02|63.66|61.06|63.66|61.06|63.62|61.02|0
1635884420000|2021-11-02 20:20:20|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635884550000|2021-11-02 20:22:30|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635884570000|2021-11-02 20:22:50|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635884590000|2021-11-02 20:23:10|63.66|61.06|63.7|61.1|63.7|61.1|63.66|61.06|0
1635884610000|2021-11-02 20:23:30|63.68|61.08|63.7|61.1|63.7|61.1|63.68|61.08|0
1635884750000|2021-11-02 20:25:50|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635884830000|2021-11-02 20:27:10|63.7|61.1|63.66|61.06|63.7|61.1|63.66|61.06|0
1635884840000|2021-11-02 20:27:20|63.7|61.1|63.66|61.06|63.7|61.1|63.66|61.06|0
1635885120000|2021-11-02 20:32:00|63.62|61.02|63.66|61.06|63.66|61.06|63.62|61.02|0
1635885180000|2021-11-02 20:33:00|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635885280000|2021-11-02 20:34:40|63.66|61.06|63.62|61.02|63.66|61.06|63.62|61.02|0
1635885370000|2021-11-02 20:36:10|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635885450000|2021-11-02 20:37:30|63.62|61.02|63.66|61.06|63.66|61.06|63.62|61.02|0
1635885520000|2021-11-02 20:38:40|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635885580000|2021-11-02 20:39:40|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635885590000|2021-11-02 20:39:50|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635885640000|2021-11-02 20:40:40|63.65|61.05|63.65|61.05|63.65|61.05|63.65|61.05|0
1635885690000|2021-11-02 20:41:30|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635885850000|2021-11-02 20:44:10|63.57|60.97|63.57|60.97|63.57|60.97|63.57|60.97|0
1635885910000|2021-11-02 20:45:10|63.56|60.96|63.57|60.97|63.57|60.97|63.56|60.96|0
1635885920000|2021-11-02 20:45:20|63.53|60.93|63.53|60.93|63.53|60.93|63.53|60.93|0
1635885960000|2021-11-02 20:46:00|63.5|60.9|63.5|60.9|63.5|60.9|63.5|60.9|0
1635885970000|2021-11-02 20:46:10|63.46|60.86|63.5|60.9|63.5|60.9|63.46|60.86|0
1635886000000|2021-11-02 20:46:40|63.46|60.86|63.5|60.9|63.5|60.9|63.46|60.86|0
1635886010000|2021-11-02 20:46:50|63.46|60.86|63.5|60.9|63.5|60.9|63.46|60.86|0
1635886040000|2021-11-02 20:47:20|63.49|60.89|63.49|60.89|63.49|60.89|63.49|60.89|0
1635886080000|2021-11-02 20:48:00|63.53|60.93|63.53|60.93|63.53|60.93|63.53|60.93|0
1635886140000|2021-11-02 20:49:00|63.57|60.97|63.57|60.97|63.57|60.97|63.57|60.97|0
1635886150000|2021-11-02 20:49:10|63.61|61.01|63.65|61.05|63.65|61.05|63.61|61.01|0
1635886160000|2021-11-02 20:49:20|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635886180000|2021-11-02 20:49:40|63.65|61.05|63.65|61.05|63.65|61.05|63.65|61.05|0
1635886200000|2021-11-02 20:50:00|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635886240000|2021-11-02 20:50:40|63.65|61.05|63.65|61.05|63.65|61.05|63.65|61.05|0
1635886250000|2021-11-02 20:50:50|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635886290000|2021-11-02 20:51:30|63.65|61.05|63.65|61.05|63.65|61.05|63.65|61.05|0
1635886310000|2021-11-02 20:51:50|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635886430000|2021-11-02 20:53:50|63.65|61.05|63.65|61.05|63.65|61.05|63.65|61.05|0
1635886620000|2021-11-02 20:57:00|63.61|61.01|63.57|60.97|63.61|61.01|63.57|60.97|0
1635886680000|2021-11-02 20:58:00|63.61|61.01|63.57|60.97|63.61|61.01|63.57|60.97|0
1635886730000|2021-11-02 20:58:50|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635886740000|2021-11-02 20:59:00|63.57|60.97|63.57|60.97|63.57|60.97|63.57|60.97|0
1635886760000|2021-11-02 20:59:20|63.61|61.01|63.63|61.03|63.65|61.05|63.61|61.01|0
1635886770000|2021-11-02 20:59:30|63.65|61.05|63.65|61.05|63.65|61.05|63.65|61.05|0
1635886790000|2021-11-02 20:59:50|63.67|61.07|63.63|61.03|63.67|61.07|63.63|61.03|0
1635886800000|2021-11-02 21:00:00|63.6|61|63.6|61|63.6|61|63.6|61|0
1635886810000|2021-11-02 21:00:10|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635886890000|2021-11-02 21:01:30|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635886960000|2021-11-02 21:02:40|63.6|61|63.6|61|63.6|61|63.6|61|0
1635886990000|2021-11-02 21:03:10|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635887030000|2021-11-02 21:03:50|63.6|61|63.6|61|63.6|61|63.6|61|0
1635887120000|2021-11-02 21:05:20|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635887160000|2021-11-02 21:06:00|63.57|60.97|63.57|60.97|63.57|60.97|63.57|60.97|0
1635887170000|2021-11-02 21:06:10|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635887230000|2021-11-02 21:07:10|63.59|60.99|63.59|60.99|63.59|60.99|63.59|60.99|0
1635887290000|2021-11-02 21:08:10|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635887400000|2021-11-02 21:10:00|63.6|61|63.6|61|63.6|61|63.6|61|0
1635887440000|2021-11-02 21:10:40|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635887790000|2021-11-02 21:16:30|63.6|61|63.6|61|63.6|61|63.6|61|0
1635887840000|2021-11-02 21:17:20|63.59|60.99|63.59|60.99|63.59|60.99|63.59|60.99|0
1635888080000|2021-11-02 21:21:20|63.58|60.98|63.59|60.99|63.59|60.99|63.58|60.98|0
1635888090000|2021-11-02 21:21:30|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635888120000|2021-11-02 21:22:00|63.59|60.99|63.59|60.99|63.59|60.99|63.59|60.99|0
1635888160000|2021-11-02 21:22:40|63.6|61|63.6|61|63.6|61|63.6|61|0
1635888200000|2021-11-02 21:23:20|63.59|60.99|63.59|60.99|63.59|60.99|63.59|60.99|0
1635888350000|2021-11-02 21:25:50|63.6|61|63.6|61|63.6|61|63.6|61|0
1635888410000|2021-11-02 21:26:50|63.59|60.99|63.59|60.99|63.59|60.99|63.59|60.99|0
1635888450000|2021-11-02 21:27:30|63.6|61|63.6|61|63.6|61|63.6|61|0
1635888560000|2021-11-02 21:29:20|63.57|60.97|63.57|60.97|63.57|60.97|63.57|60.97|0
1635888590000|2021-11-02 21:29:50|63.6|61|63.6|61|63.6|61|63.6|61|0
1635888620000|2021-11-02 21:30:20|63.59|60.99|63.59|60.99|63.59|60.99|63.59|60.99|0
1635888750000|2021-11-02 21:32:30|63.58|60.98|63.58|60.98|63.59|60.99|63.58|60.98|0
1635888870000|2021-11-02 21:34:30|63.55|60.95|63.55|60.95|63.55|60.95|63.55|60.95|0
1635888880000|2021-11-02 21:34:40|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635888890000|2021-11-02 21:34:50|63.58|60.98|63.57|60.97|63.58|60.98|63.52|60.92|0
1635888900000|2021-11-02 21:35:00|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635888970000|2021-11-02 21:36:10|63.59|60.99|63.59|60.99|63.59|60.99|63.59|60.99|0
1635889000000|2021-11-02 21:36:40|63.6|61|63.6|61|63.6|61|63.6|61|0
1635889230000|2021-11-02 21:40:30|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635889400000|2021-11-02 21:43:20|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635889470000|2021-11-02 21:44:30|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635889480000|2021-11-02 21:44:40|63.62|61.02|63.63|61.03|63.63|61.03|63.62|61.02|0
1635889570000|2021-11-02 21:46:10|63.64|61.04|63.64|61.04|63.64|61.04|63.64|61.04|0
1635889770000|2021-11-02 21:49:30|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635889790000|2021-11-02 21:49:50|63.67|61.07|63.66|61.06|63.67|61.07|63.66|61.06|0
1635889810000|2021-11-02 21:50:10|63.65|61.05|63.65|61.05|63.65|61.05|63.65|61.05|0
1635889830000|2021-11-02 21:50:30|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635889840000|2021-11-02 21:50:40|63.64|61.04|63.65|61.05|63.65|61.05|63.64|61.04|0
1635889850000|2021-11-02 21:50:50|63.67|61.07|63.66|61.06|63.67|61.07|63.64|61.04|0
1635889860000|2021-11-02 21:51:00|63.64|61.04|63.65|61.05|63.65|61.05|63.64|61.04|0
1635889960000|2021-11-02 21:52:40|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635889970000|2021-11-02 21:52:50|63.62|61.02|63.6|61|63.62|61.02|63.6|61|0
1635889980000|2021-11-02 21:53:00|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635890120000|2021-11-02 21:55:20|63.65|61.05|63.63|61.03|63.65|61.05|63.63|61.03|0
1635890130000|2021-11-02 21:55:30|63.66|61.06|63.63|61.03|63.66|61.06|63.63|61.03|0
1635890190000|2021-11-02 21:56:30|63.64|61.04|63.64|61.04|63.64|61.04|63.64|61.04|0
1635890250000|2021-11-02 21:57:30|63.65|61.05|63.65|61.05|63.65|61.05|63.65|61.05|0
1635890280000|2021-11-02 21:58:00|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635890290000|2021-11-02 21:58:10|63.65|61.05|63.65|61.05|63.65|61.05|63.65|61.05|0
1635890300000|2021-11-02 21:58:20|63.64|61.04|63.64|61.04|63.64|61.04|63.64|61.04|0
1635890310000|2021-11-02 21:58:30|63.65|61.05|63.66|61.06|63.66|61.06|63.65|61.05|0
1635890330000|2021-11-02 21:58:50|63.65|61.05|63.65|61.05|63.65|61.05|63.65|61.05|0
1635890340000|2021-11-02 21:59:00|63.64|61.04|63.64|61.04|63.64|61.04|63.64|61.04|0
1635890390000|2021-11-02 21:59:50|63.65|61.05|63.65|61.05|63.65|61.05|63.65|61.05|0
1635890400000|2021-11-02 22:00:00|63.6|61|63.68|61.08|63.68|61.08|63.6|61|0
1635890410000|2021-11-02 22:00:10|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635890430000|2021-11-02 22:00:30|63.66|61.06|63.7|61.1|63.7|61.1|63.62|61.02|0
1635890440000|2021-11-02 22:00:40|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635890450000|2021-11-02 22:00:50|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635890460000|2021-11-02 22:01:00|63.72|61.12|63.68|61.08|63.72|61.12|63.68|61.08|0
1635890470000|2021-11-02 22:01:10|63.66|61.06|63.66|61.06|63.66|61.06|63.62|61.02|0
1635890490000|2021-11-02 22:01:30|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635890510000|2021-11-02 22:01:50|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635890520000|2021-11-02 22:02:00|63.68|61.08|63.7|61.1|63.7|61.1|63.66|61.06|0
1635890560000|2021-11-02 22:02:40|63.74|61.14|63.7|61.1|63.74|61.14|63.7|61.1|0
1635890630000|2021-11-02 22:03:50|63.74|61.14|63.72|61.12|63.74|61.14|63.72|61.12|0
1635890640000|2021-11-02 22:04:00|63.74|61.14|63.74|61.14|63.74|61.14|63.74|61.14|0
1635890660000|2021-11-02 22:04:20|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635890680000|2021-11-02 22:04:40|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635890690000|2021-11-02 22:04:50|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635890730000|2021-11-02 22:05:30|63.74|61.14|63.74|61.14|63.74|61.14|63.74|61.14|0
1635890750000|2021-11-02 22:05:50|63.76|61.16|63.76|61.16|63.77|61.17|63.76|61.16|0
1635890760000|2021-11-02 22:06:00|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635890770000|2021-11-02 22:06:10|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635890800000|2021-11-02 22:06:40|63.85|61.25|63.89|61.29|63.89|61.29|63.85|61.25|0
1635890810000|2021-11-02 22:06:50|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635890820000|2021-11-02 22:07:00|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635890830000|2021-11-02 22:07:10|63.89|61.29|63.87|61.27|63.89|61.29|63.87|61.27|0
1635890840000|2021-11-02 22:07:20|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635890850000|2021-11-02 22:07:30|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635890890000|2021-11-02 22:08:10|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635890900000|2021-11-02 22:08:20|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635890910000|2021-11-02 22:08:30|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635890950000|2021-11-02 22:09:10|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635890960000|2021-11-02 22:09:20|63.89|61.29|63.85|61.25|63.89|61.29|63.85|61.25|0
1635890990000|2021-11-02 22:09:50|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635891000000|2021-11-02 22:10:00|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635891120000|2021-11-02 22:12:00|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635891150000|2021-11-02 22:12:30|63.77|61.17|63.73|61.13|63.77|61.17|63.73|61.13|0
1635891160000|2021-11-02 22:12:40|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635891230000|2021-11-02 22:13:50|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635891330000|2021-11-02 22:15:30|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635891390000|2021-11-02 22:16:30|63.81|61.21|63.83|61.23|63.83|61.23|63.81|61.21|0
1635891400000|2021-11-02 22:16:40|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635891410000|2021-11-02 22:16:50|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635891570000|2021-11-02 22:19:30|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635891580000|2021-11-02 22:19:40|63.85|61.25|63.81|61.21|63.85|61.25|63.81|61.21|0
1635891590000|2021-11-02 22:19:50|63.83|61.23|63.85|61.25|63.85|61.25|63.83|61.23|0
1635891600000|2021-11-02 22:20:00|63.83|61.23|63.89|61.29|63.89|61.29|63.81|61.21|0
1635891640000|2021-11-02 22:20:40|63.85|61.25|63.89|61.29|63.89|61.29|63.85|61.25|0
1635891730000|2021-11-02 22:22:10|63.88|61.28|63.85|61.25|63.88|61.28|63.85|61.25|0
1635891750000|2021-11-02 22:22:30|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635891760000|2021-11-02 22:22:40|63.83|61.23|63.81|61.21|63.83|61.23|63.81|61.21|0
1635891790000|2021-11-02 22:23:10|63.83|61.23|63.83|61.23|63.83|61.23|63.81|61.21|0
1635891800000|2021-11-02 22:23:20|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635891820000|2021-11-02 22:23:40|63.85|61.25|63.84|61.24|63.85|61.25|63.84|61.24|0
1635891860000|2021-11-02 22:24:20|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635891920000|2021-11-02 22:25:20|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635891970000|2021-11-02 22:26:10|63.86|61.26|63.84|61.24|63.86|61.26|63.84|61.24|0
1635891990000|2021-11-02 22:26:30|63.86|61.26|63.84|61.24|63.86|61.26|63.84|61.24|0
1635892000000|2021-11-02 22:26:40|63.86|61.26|63.84|61.24|63.86|61.26|63.84|61.24|0
1635892110000|2021-11-02 22:28:30|63.88|61.28|63.84|61.24|63.88|61.28|63.84|61.24|0
1635892120000|2021-11-02 22:28:40|63.88|61.28|63.88|61.28|63.88|61.28|63.88|61.28|0
1635892130000|2021-11-02 22:28:50|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635892140000|2021-11-02 22:29:00|63.84|61.24|63.86|61.26|63.86|61.26|63.84|61.24|0
1635892150000|2021-11-02 22:29:10|63.88|61.28|63.88|61.28|63.88|61.28|63.88|61.28|0
1635892160000|2021-11-02 22:29:20|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635892180000|2021-11-02 22:29:40|63.86|61.26|63.88|61.28|63.88|61.28|63.86|61.26|0
1635892190000|2021-11-02 22:29:50|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635892210000|2021-11-02 22:30:10|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635892220000|2021-11-02 22:30:20|63.88|61.28|63.86|61.26|63.88|61.28|63.86|61.26|0
1635892230000|2021-11-02 22:30:30|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635892240000|2021-11-02 22:30:40|63.86|61.26|63.88|61.28|63.88|61.28|63.86|61.26|0
1635892260000|2021-11-02 22:31:00|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635892280000|2021-11-02 22:31:20|63.8|61.2|63.8|61.2|63.8|61.2|63.8|61.2|0
1635892320000|2021-11-02 22:32:00|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635892370000|2021-11-02 22:32:50|63.88|61.28|63.88|61.28|63.88|61.28|63.88|61.28|0
1635892380000|2021-11-02 22:33:00|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635892420000|2021-11-02 22:33:40|63.88|61.28|63.88|61.28|63.88|61.28|63.88|61.28|0
1635892450000|2021-11-02 22:34:10|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635892480000|2021-11-02 22:34:40|63.8|61.2|63.84|61.24|63.84|61.24|63.8|61.2|0
1635892510000|2021-11-02 22:35:10|63.82|61.22|63.8|61.2|63.82|61.22|63.8|61.2|0
1635892520000|2021-11-02 22:35:20|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635892570000|2021-11-02 22:36:10|63.8|61.2|63.8|61.2|63.8|61.2|63.8|61.2|0
1635892660000|2021-11-02 22:37:40|63.78|61.18|63.8|61.2|63.8|61.2|63.78|61.18|0
1635892710000|2021-11-02 22:38:30|63.78|61.18|63.8|61.2|63.8|61.2|63.76|61.16|0
1635892730000|2021-11-02 22:38:50|63.76|61.16|63.76|61.16|63.76|61.16|63.76|61.16|0
1635892810000|2021-11-02 22:40:10|63.72|61.12|63.76|61.16|63.76|61.16|63.72|61.12|0
1635892850000|2021-11-02 22:40:50|63.72|61.12|63.76|61.16|63.76|61.16|63.72|61.12|0
1635892920000|2021-11-02 22:42:00|63.8|61.2|63.8|61.2|63.8|61.2|63.8|61.2|0
1635892940000|2021-11-02 22:42:20|63.78|61.18|63.78|61.18|63.78|61.18|63.78|61.18|0
1635892950000|2021-11-02 22:42:30|63.76|61.16|63.76|61.16|63.76|61.16|63.76|61.16|0
1635893010000|2021-11-02 22:43:30|63.72|61.12|63.72|61.12|63.72|61.12|63.72|61.12|0
1635893020000|2021-11-02 22:43:40|63.68|61.08|63.68|61.08|63.68|61.08|63.68|61.08|0
1635893030000|2021-11-02 22:43:50|63.72|61.12|63.72|61.12|63.72|61.12|63.72|61.12|0
1635893050000|2021-11-02 22:44:10|63.68|61.08|63.68|61.08|63.68|61.08|63.68|61.08|0
1635893180000|2021-11-02 22:46:20|63.64|61.04|63.64|61.04|63.64|61.04|63.64|61.04|0
1635893270000|2021-11-02 22:47:50|63.6|61|63.64|61.04|63.64|61.04|63.6|61|0
1635893300000|2021-11-02 22:48:20|63.6|61|63.64|61.04|63.64|61.04|63.6|61|0
1635893400000|2021-11-02 22:50:00|63.68|61.08|63.68|61.08|63.68|61.08|63.68|61.08|0
1635893440000|2021-11-02 22:50:40|63.72|61.12|63.79|61.19|63.79|61.19|63.72|61.12|0
1635893450000|2021-11-02 22:50:50|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635893490000|2021-11-02 22:51:30|63.79|61.19|63.83|61.23|63.83|61.23|63.79|61.19|0
1635893500000|2021-11-02 22:51:40|63.79|61.19|63.83|61.23|63.83|61.23|63.79|61.19|0
1635893520000|2021-11-02 22:52:00|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635893570000|2021-11-02 22:52:50|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635893590000|2021-11-02 22:53:10|63.95|61.35|63.95|61.35|63.95|61.35|63.95|61.35|0
1635893650000|2021-11-02 22:54:10|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635893660000|2021-11-02 22:54:20|63.87|61.27|63.91|61.31|63.91|61.31|63.87|61.27|0
1635893670000|2021-11-02 22:54:30|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635893720000|2021-11-02 22:55:20|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635893740000|2021-11-02 22:55:40|63.95|61.35|63.95|61.35|63.95|61.35|63.95|61.35|0
1635893750000|2021-11-02 22:55:50|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635893810000|2021-11-02 22:56:50|63.87|61.27|63.91|61.31|63.91|61.31|63.87|61.27|0
1635893820000|2021-11-02 22:57:00|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635893880000|2021-11-02 22:58:00|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635893890000|2021-11-02 22:58:10|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635893960000|2021-11-02 22:59:20|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635893970000|2021-11-02 22:59:30|63.93|61.33|63.95|61.35|63.95|61.35|63.93|61.33|0
1635894000000|2021-11-02 23:00:00|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635894060000|2021-11-02 23:01:00|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635894090000|2021-11-02 23:01:30|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635894140000|2021-11-02 23:02:20|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635894170000|2021-11-02 23:02:50|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635894190000|2021-11-02 23:03:10|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635894320000|2021-11-02 23:05:20|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635894330000|2021-11-02 23:05:30|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635894340000|2021-11-02 23:05:40|63.79|61.19|63.79|61.19|63.83|61.23|63.79|61.19|0
1635894360000|2021-11-02 23:06:00|63.75|61.15|63.83|61.23|63.83|61.23|63.75|61.15|0
1635894410000|2021-11-02 23:06:50|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635894450000|2021-11-02 23:07:30|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635894540000|2021-11-02 23:09:00|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635894550000|2021-11-02 23:09:10|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635894570000|2021-11-02 23:09:30|63.86|61.26|63.85|61.25|63.86|61.26|63.85|61.25|0
1635894580000|2021-11-02 23:09:40|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635894600000|2021-11-02 23:10:00|63.88|61.28|63.88|61.28|63.88|61.28|63.88|61.28|0
1635894610000|2021-11-02 23:10:10|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635894630000|2021-11-02 23:10:30|63.94|61.34|63.9|61.3|63.94|61.34|63.9|61.3|0
1635894640000|2021-11-02 23:10:40|63.94|61.34|63.9|61.3|63.94|61.34|63.9|61.3|0
1635894650000|2021-11-02 23:10:50|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635894660000|2021-11-02 23:11:00|63.9|61.3|63.94|61.34|63.94|61.34|63.9|61.3|0
1635894700000|2021-11-02 23:11:40|63.9|61.3|63.92|61.32|63.92|61.32|63.9|61.3|0
1635894710000|2021-11-02 23:11:50|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635894720000|2021-11-02 23:12:00|63.92|61.32|63.9|61.3|63.92|61.32|63.9|61.3|0
1635894780000|2021-11-02 23:13:00|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635894820000|2021-11-02 23:13:40|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635894860000|2021-11-02 23:14:20|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635894870000|2021-11-02 23:14:30|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635894950000|2021-11-02 23:15:50|63.92|61.32|63.9|61.3|63.92|61.32|63.9|61.3|0
1635894960000|2021-11-02 23:16:00|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635894980000|2021-11-02 23:16:20|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635895000000|2021-11-02 23:16:40|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635895070000|2021-11-02 23:17:50|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635895170000|2021-11-02 23:19:30|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635895190000|2021-11-02 23:19:50|63.9|61.3|63.92|61.32|63.92|61.32|63.9|61.3|0
1635895200000|2021-11-02 23:20:00|63.9|61.3|63.94|61.34|63.94|61.34|63.9|61.3|0
1635895220000|2021-11-02 23:20:20|63.98|61.38|63.98|61.38|63.98|61.38|63.98|61.38|0
1635895240000|2021-11-02 23:20:40|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635895300000|2021-11-02 23:21:40|63.92|61.32|63.94|61.34|63.94|61.34|63.92|61.32|0
1635895310000|2021-11-02 23:21:50|63.92|61.32|63.94|61.34|63.94|61.34|63.9|61.3|0
1635895320000|2021-11-02 23:22:00|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635895330000|2021-11-02 23:22:10|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635895420000|2021-11-02 23:23:40|63.98|61.38|63.94|61.34|63.98|61.38|63.94|61.34|0
1635895520000|2021-11-02 23:25:20|63.98|61.38|63.98|61.38|63.98|61.38|63.98|61.38|0
1635895530000|2021-11-02 23:25:30|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635895580000|2021-11-02 23:26:20|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635895610000|2021-11-02 23:26:50|63.78|61.18|63.82|61.22|63.82|61.22|63.78|61.18|0
1635895620000|2021-11-02 23:27:00|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635895630000|2021-11-02 23:27:10|63.82|61.22|63.84|61.24|63.84|61.24|63.82|61.22|0
1635895640000|2021-11-02 23:27:20|63.86|61.26|63.82|61.22|63.86|61.26|63.82|61.22|0
1635895650000|2021-11-02 23:27:30|63.78|61.18|63.78|61.18|63.82|61.22|63.78|61.18|0
1635895680000|2021-11-02 23:28:00|63.74|61.14|63.74|61.14|63.74|61.14|63.74|61.14|0
1635895690000|2021-11-02 23:28:10|63.78|61.18|63.78|61.18|63.78|61.18|63.78|61.18|0
1635895770000|2021-11-02 23:29:30|63.82|61.22|63.78|61.18|63.82|61.22|63.78|61.18|0
1635895780000|2021-11-02 23:29:40|63.74|61.14|63.78|61.18|63.78|61.18|63.74|61.14|0
1635895810000|2021-11-02 23:30:10|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635895830000|2021-11-02 23:30:30|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635895860000|2021-11-02 23:31:00|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635895870000|2021-11-02 23:31:10|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635895890000|2021-11-02 23:31:30|63.8|61.2|63.78|61.18|63.8|61.2|63.78|61.18|0
1635895920000|2021-11-02 23:32:00|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635895940000|2021-11-02 23:32:20|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635895980000|2021-11-02 23:33:00|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635896000000|2021-11-02 23:33:20|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635896010000|2021-11-02 23:33:30|63.84|61.24|63.84|61.24|63.85|61.25|63.84|61.24|0
1635896020000|2021-11-02 23:33:40|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635896030000|2021-11-02 23:33:50|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635896060000|2021-11-02 23:34:20|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635896070000|2021-11-02 23:34:30|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635896240000|2021-11-02 23:37:20|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635896260000|2021-11-02 23:37:40|63.79|61.19|63.81|61.21|63.81|61.21|63.79|61.19|0
1635896290000|2021-11-02 23:38:10|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635896340000|2021-11-02 23:39:00|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635896380000|2021-11-02 23:39:40|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635896390000|2021-11-02 23:39:50|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635896420000|2021-11-02 23:40:20|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635896430000|2021-11-02 23:40:30|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635896440000|2021-11-02 23:40:40|63.93|61.33|63.93|61.33|63.93|61.33|63.89|61.29|0
1635896460000|2021-11-02 23:41:00|63.97|61.37|63.97|61.37|63.97|61.37|63.97|61.37|0
1635896470000|2021-11-02 23:41:10|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635896520000|2021-11-02 23:42:00|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635896530000|2021-11-02 23:42:10|63.93|61.33|63.93|61.33|63.93|61.33|63.89|61.29|0
1635896550000|2021-11-02 23:42:30|63.89|61.29|63.91|61.31|63.93|61.33|63.89|61.29|0
1635896560000|2021-11-02 23:42:40|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635896600000|2021-11-02 23:43:20|63.87|61.27|63.85|61.25|63.87|61.27|63.85|61.25|0
1635896620000|2021-11-02 23:43:40|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635896630000|2021-11-02 23:43:50|63.87|61.27|63.87|61.27|63.89|61.29|63.87|61.27|0
1635896640000|2021-11-02 23:44:00|63.85|61.25|63.89|61.29|63.89|61.29|63.85|61.25|0
1635896660000|2021-11-02 23:44:20|63.87|61.27|63.85|61.25|63.87|61.27|63.85|61.25|0
1635896680000|2021-11-02 23:44:40|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635896770000|2021-11-02 23:46:10|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635896790000|2021-11-02 23:46:30|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635896820000|2021-11-02 23:47:00|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635896850000|2021-11-02 23:47:30|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635896870000|2021-11-02 23:47:50|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635896890000|2021-11-02 23:48:10|63.89|61.29|63.91|61.31|63.91|61.31|63.89|61.29|0
1635896900000|2021-11-02 23:48:20|63.93|61.33|63.91|61.31|63.93|61.33|63.91|61.31|0
1635896910000|2021-11-02 23:48:30|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635897000000|2021-11-02 23:50:00|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635897040000|2021-11-02 23:50:40|63.89|61.29|63.93|61.33|63.93|61.33|63.89|61.29|0
1635897050000|2021-11-02 23:50:50|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635897070000|2021-11-02 23:51:10|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635897090000|2021-11-02 23:51:30|63.95|61.35|63.95|61.35|63.95|61.35|63.95|61.35|0
1635897100000|2021-11-02 23:51:40|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635897110000|2021-11-02 23:51:50|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635897140000|2021-11-02 23:52:20|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635897230000|2021-11-02 23:53:50|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635897240000|2021-11-02 23:54:00|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635897300000|2021-11-02 23:55:00|63.94|61.34|63.96|61.36|63.96|61.36|63.94|61.34|0
1635897380000|2021-11-02 23:56:20|64|61.4|64|61.4|64|61.4|64|61.4|0
1635897390000|2021-11-02 23:56:30|63.96|61.36|64|61.4|64|61.4|63.96|61.36|0
1635897400000|2021-11-02 23:56:40|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635897480000|2021-11-02 23:58:00|63.94|61.34|63.96|61.36|63.96|61.36|63.94|61.34|0
1635897490000|2021-11-02 23:58:10|63.94|61.34|63.92|61.32|63.94|61.34|63.92|61.32|0
1635897570000|2021-11-02 23:59:30|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635897580000|2021-11-02 23:59:40|63.94|61.34|63.92|61.32|63.94|61.34|63.92|61.32|0
1635897600000|2021-11-03 00:00:00|63.96|61.36|63.96|61.36|63.96|61.36|63.92|61.32|0
1635897640000|2021-11-03 00:00:40|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635897660000|2021-11-03 00:01:00|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635897680000|2021-11-03 00:01:20|64|61.4|64|61.4|64|61.4|64|61.4|0
1635897690000|2021-11-03 00:01:30|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635897710000|2021-11-03 00:01:50|64|61.4|64|61.4|64|61.4|64|61.4|0
1635897720000|2021-11-03 00:02:00|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635897790000|2021-11-03 00:03:10|64.04|61.44|64.04|61.44|64.04|61.44|64.04|61.44|0
1635897800000|2021-11-03 00:03:20|64.08|61.48|64.04|61.44|64.08|61.48|64.04|61.44|0
1635897810000|2021-11-03 00:03:30|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635897820000|2021-11-03 00:03:40|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635897830000|2021-11-03 00:03:50|64.04|61.44|64.04|61.44|64.04|61.44|64.04|61.44|0
1635897840000|2021-11-03 00:04:00|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635897880000|2021-11-03 00:04:40|64.06|61.46|64.04|61.44|64.06|61.46|64.04|61.44|0
1635897900000|2021-11-03 00:05:00|64|61.4|64|61.4|64|61.4|64|61.4|0
1635897910000|2021-11-03 00:05:10|64.04|61.44|64.04|61.44|64.04|61.44|64.04|61.44|0
1635897920000|2021-11-03 00:05:20|64|61.4|64|61.4|64|61.4|64|61.4|0
1635897930000|2021-11-03 00:05:30|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635897940000|2021-11-03 00:05:40|64|61.4|63.96|61.36|64|61.4|63.96|61.36|0
1635897960000|2021-11-03 00:06:00|64|61.4|64|61.4|64|61.4|64|61.4|0
1635898000000|2021-11-03 00:06:40|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635898010000|2021-11-03 00:06:50|64|61.4|64|61.4|64|61.4|64|61.4|0
1635898030000|2021-11-03 00:07:10|64.04|61.44|64.04|61.44|64.04|61.44|64.04|61.44|0
1635898060000|2021-11-03 00:07:40|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635898070000|2021-11-03 00:07:50|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635898080000|2021-11-03 00:08:00|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635898090000|2021-11-03 00:08:10|64.07|61.47|64.07|61.47|64.07|61.47|64.07|61.47|0
1635898100000|2021-11-03 00:08:20|64.15|61.55|64.15|61.55|64.15|61.55|64.15|61.55|0
1635898110000|2021-11-03 00:08:30|64.13|61.53|64.13|61.53|64.13|61.53|64.13|61.53|0
1635898120000|2021-11-03 00:08:40|64.11|61.51|64.11|61.51|64.11|61.51|64.11|61.51|0
1635898140000|2021-11-03 00:09:00|64.15|61.55|64.15|61.55|64.15|61.55|64.15|61.55|0
1635898150000|2021-11-03 00:09:10|64.13|61.53|64.15|61.55|64.15|61.55|64.11|61.51|0
1635898210000|2021-11-03 00:10:10|64.13|61.53|64.15|61.55|64.15|61.55|64.13|61.53|0
1635898220000|2021-11-03 00:10:20|64.11|61.51|64.11|61.51|64.11|61.51|64.11|61.51|0
1635898240000|2021-11-03 00:10:40|64.15|61.55|64.15|61.55|64.15|61.55|64.15|61.55|0
1635898250000|2021-11-03 00:10:50|64.13|61.53|64.15|61.55|64.15|61.55|64.13|61.53|0
1635898260000|2021-11-03 00:11:00|64.11|61.51|64.11|61.51|64.11|61.51|64.11|61.51|0
1635898270000|2021-11-03 00:11:10|64.07|61.47|64.07|61.47|64.07|61.47|64.07|61.47|0
1635898280000|2021-11-03 00:11:20|64.11|61.51|64.09|61.49|64.11|61.51|64.09|61.49|0
1635898290000|2021-11-03 00:11:30|64.11|61.51|64.07|61.47|64.11|61.51|64.07|61.47|0
1635898330000|2021-11-03 00:12:10|64.03|61.43|64.03|61.43|64.03|61.43|64.03|61.43|0
1635898350000|2021-11-03 00:12:30|63.99|61.39|63.99|61.39|63.99|61.39|63.99|61.39|0
1635898360000|2021-11-03 00:12:40|64.03|61.43|64.03|61.43|64.03|61.43|64.03|61.43|0
1635898370000|2021-11-03 00:12:50|63.99|61.39|63.99|61.39|64.01|61.41|63.99|61.39|0
1635898380000|2021-11-03 00:13:00|64.03|61.43|64.03|61.43|64.03|61.43|64.03|61.43|0
1635898390000|2021-11-03 00:13:10|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635898400000|2021-11-03 00:13:20|64.03|61.43|64.03|61.43|64.03|61.43|64.03|61.43|0
1635898500000|2021-11-03 00:15:00|63.99|61.39|63.99|61.39|63.99|61.39|63.99|61.39|0
1635898530000|2021-11-03 00:15:30|63.95|61.35|63.95|61.35|63.95|61.35|63.95|61.35|0
1635898560000|2021-11-03 00:16:00|63.99|61.39|63.99|61.39|63.99|61.39|63.99|61.39|0
1635898580000|2021-11-03 00:16:20|64.03|61.43|63.99|61.39|64.03|61.43|63.99|61.39|0
1635898610000|2021-11-03 00:16:50|64.07|61.47|64.07|61.47|64.07|61.47|64.07|61.47|0
1635898630000|2021-11-03 00:17:10|64.11|61.51|64.11|61.51|64.11|61.51|64.11|61.51|0
1635898640000|2021-11-03 00:17:20|64.09|61.49|64.09|61.49|64.09|61.49|64.09|61.49|0
1635898650000|2021-11-03 00:17:30|64.07|61.47|64.07|61.47|64.09|61.49|64.07|61.47|0
1635898670000|2021-11-03 00:17:50|64.05|61.45|64.03|61.43|64.05|61.45|64.03|61.43|0
1635898710000|2021-11-03 00:18:30|64.01|61.41|64.03|61.43|64.03|61.43|64.01|61.41|0
1635898720000|2021-11-03 00:18:40|63.99|61.39|63.99|61.39|63.99|61.39|63.99|61.39|0
1635898730000|2021-11-03 00:18:50|63.97|61.37|63.97|61.37|63.99|61.39|63.97|61.37|0
1635898740000|2021-11-03 00:19:00|63.99|61.39|63.99|61.39|63.99|61.39|63.99|61.39|0
1635898760000|2021-11-03 00:19:20|63.95|61.35|63.95|61.35|63.95|61.35|63.95|61.35|0
1635898780000|2021-11-03 00:19:40|63.91|61.31|63.87|61.27|63.91|61.31|63.87|61.27|0
1635898800000|2021-11-03 00:20:00|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635898810000|2021-11-03 00:20:10|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635898840000|2021-11-03 00:20:40|63.83|61.23|63.87|61.27|63.87|61.27|63.83|61.23|0
1635898860000|2021-11-03 00:21:00|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635898880000|2021-11-03 00:21:20|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635898890000|2021-11-03 00:21:30|63.72|61.12|63.72|61.12|63.72|61.12|63.72|61.12|0
1635898920000|2021-11-03 00:22:00|63.71|61.11|63.71|61.11|63.75|61.15|63.71|61.11|0
1635898930000|2021-11-03 00:22:10|63.75|61.15|63.75|61.15|63.75|61.15|63.75|61.15|0
1635898940000|2021-11-03 00:22:20|63.71|61.11|63.75|61.15|63.75|61.15|63.71|61.11|0
1635898960000|2021-11-03 00:22:40|63.74|61.14|63.74|61.14|63.74|61.14|63.74|61.14|0
1635898970000|2021-11-03 00:22:50|63.71|61.11|63.75|61.15|63.75|61.15|63.71|61.11|0
1635898980000|2021-11-03 00:23:00|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635898990000|2021-11-03 00:23:10|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635899020000|2021-11-03 00:23:40|63.79|61.19|63.83|61.23|63.83|61.23|63.79|61.19|0
1635899060000|2021-11-03 00:24:20|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635899090000|2021-11-03 00:24:50|63.81|61.21|63.83|61.23|63.83|61.23|63.81|61.21|0
1635899120000|2021-11-03 00:25:20|63.87|61.27|63.83|61.23|63.87|61.27|63.83|61.23|0
1635899130000|2021-11-03 00:25:30|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635899150000|2021-11-03 00:25:50|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635899160000|2021-11-03 00:26:00|63.79|61.19|63.79|61.19|63.79|61.19|63.77|61.17|0
1635899170000|2021-11-03 00:26:10|63.81|61.21|63.83|61.23|63.83|61.23|63.81|61.21|0
1635899180000|2021-11-03 00:26:20|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635899190000|2021-11-03 00:26:30|63.79|61.19|63.83|61.23|63.83|61.23|63.79|61.19|0
1635899220000|2021-11-03 00:27:00|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635899230000|2021-11-03 00:27:10|63.89|61.29|63.87|61.27|63.89|61.29|63.87|61.27|0
1635899240000|2021-11-03 00:27:20|63.91|61.31|63.87|61.27|63.91|61.31|63.87|61.27|0
1635899250000|2021-11-03 00:27:30|63.91|61.31|63.89|61.29|63.91|61.31|63.87|61.27|0
1635899260000|2021-11-03 00:27:40|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635899290000|2021-11-03 00:28:10|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635899340000|2021-11-03 00:29:00|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635899360000|2021-11-03 00:29:20|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635899370000|2021-11-03 00:29:30|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635899380000|2021-11-03 00:29:40|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635899390000|2021-11-03 00:29:50|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635899500000|2021-11-03 00:31:40|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635899510000|2021-11-03 00:31:50|63.83|61.23|63.83|61.23|63.87|61.27|63.83|61.23|0
1635899520000|2021-11-03 00:32:00|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635899530000|2021-11-03 00:32:10|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635899560000|2021-11-03 00:32:40|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635899580000|2021-11-03 00:33:00|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635899610000|2021-11-03 00:33:30|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635899650000|2021-11-03 00:34:10|63.91|61.31|63.87|61.27|63.91|61.31|63.87|61.27|0
1635899720000|2021-11-03 00:35:20|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635899730000|2021-11-03 00:35:30|63.87|61.27|63.83|61.23|63.87|61.27|63.83|61.23|0
1635899740000|2021-11-03 00:35:40|63.85|61.25|63.85|61.25|63.85|61.25|63.83|61.23|0
1635899750000|2021-11-03 00:35:50|63.87|61.27|63.87|61.27|63.87|61.27|63.85|61.25|0
1635899760000|2021-11-03 00:36:00|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635899770000|2021-11-03 00:36:10|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635899780000|2021-11-03 00:36:20|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635899790000|2021-11-03 00:36:30|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635899800000|2021-11-03 00:36:40|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635899810000|2021-11-03 00:36:50|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635899890000|2021-11-03 00:38:10|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635899940000|2021-11-03 00:39:00|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635899970000|2021-11-03 00:39:30|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635900010000|2021-11-03 00:40:10|63.81|61.21|63.79|61.19|63.81|61.21|63.79|61.19|0
1635900030000|2021-11-03 00:40:30|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635900070000|2021-11-03 00:41:10|63.81|61.21|63.79|61.19|63.81|61.21|63.79|61.19|0
1635900090000|2021-11-03 00:41:30|63.78|61.18|63.78|61.18|63.78|61.18|63.78|61.18|0
1635900130000|2021-11-03 00:42:10|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635900160000|2021-11-03 00:42:40|63.8|61.2|63.82|61.22|63.82|61.22|63.8|61.2|0
1635900220000|2021-11-03 00:43:40|63.8|61.2|63.82|61.22|63.82|61.22|63.8|61.2|0
1635900260000|2021-11-03 00:44:20|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635900270000|2021-11-03 00:44:30|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635900280000|2021-11-03 00:44:40|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635900310000|2021-11-03 00:45:10|63.84|61.24|63.82|61.22|63.84|61.24|63.82|61.22|0
1635900330000|2021-11-03 00:45:30|63.86|61.26|63.82|61.22|63.86|61.26|63.82|61.22|0
1635900340000|2021-11-03 00:45:40|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635900420000|2021-11-03 00:47:00|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635900430000|2021-11-03 00:47:10|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635900440000|2021-11-03 00:47:20|63.88|61.28|63.9|61.3|63.9|61.3|63.88|61.28|0
1635900480000|2021-11-03 00:48:00|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635900490000|2021-11-03 00:48:10|63.82|61.22|63.86|61.26|63.86|61.26|63.82|61.22|0
1635900520000|2021-11-03 00:48:40|63.88|61.28|63.86|61.26|63.88|61.28|63.86|61.26|0
1635900550000|2021-11-03 00:49:10|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635900570000|2021-11-03 00:49:30|63.84|61.24|63.82|61.22|63.84|61.24|63.82|61.22|0
1635900630000|2021-11-03 00:50:30|63.78|61.18|63.78|61.18|63.78|61.18|63.78|61.18|0
1635900640000|2021-11-03 00:50:40|63.76|61.16|63.74|61.14|63.76|61.16|63.74|61.14|0
1635900700000|2021-11-03 00:51:40|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635900710000|2021-11-03 00:51:50|63.68|61.08|63.7|61.1|63.7|61.1|63.68|61.08|0
1635900730000|2021-11-03 00:52:10|63.72|61.12|63.74|61.14|63.74|61.14|63.72|61.12|0
1635900780000|2021-11-03 00:53:00|63.78|61.18|63.78|61.18|63.78|61.18|63.78|61.18|0
1635900800000|2021-11-03 00:53:20|63.74|61.14|63.74|61.14|63.74|61.14|63.74|61.14|0
1635900840000|2021-11-03 00:54:00|63.78|61.18|63.78|61.18|63.78|61.18|63.78|61.18|0
1635900860000|2021-11-03 00:54:20|63.74|61.14|63.76|61.16|63.76|61.16|63.74|61.14|0
1635900870000|2021-11-03 00:54:30|63.78|61.18|63.78|61.18|63.78|61.18|63.78|61.18|0
1635900880000|2021-11-03 00:54:40|63.76|61.16|63.78|61.18|63.78|61.18|63.76|61.16|0
1635900890000|2021-11-03 00:54:50|63.76|61.16|63.74|61.14|63.76|61.16|63.74|61.14|0
1635900900000|2021-11-03 00:55:00|63.72|61.12|63.72|61.12|63.72|61.12|63.72|61.12|0
1635900910000|2021-11-03 00:55:10|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635900930000|2021-11-03 00:55:30|63.66|61.06|63.68|61.08|63.7|61.1|63.66|61.06|0
1635900950000|2021-11-03 00:55:50|63.7|61.1|63.66|61.06|63.7|61.1|63.66|61.06|0
1635900960000|2021-11-03 00:56:00|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635900990000|2021-11-03 00:56:30|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635901020000|2021-11-03 00:57:00|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635901070000|2021-11-03 00:57:50|63.74|61.14|63.72|61.12|63.74|61.14|63.72|61.12|0
1635901080000|2021-11-03 00:58:00|63.74|61.14|63.7|61.1|63.74|61.14|63.7|61.1|0
1635901140000|2021-11-03 00:59:00|63.74|61.14|63.74|61.14|63.74|61.14|63.74|61.14|0
1635901160000|2021-11-03 00:59:20|63.72|61.12|63.7|61.1|63.72|61.12|63.7|61.1|0
1635901170000|2021-11-03 00:59:30|63.72|61.12|63.7|61.1|63.72|61.12|63.7|61.1|0
1635901200000|2021-11-03 01:00:00|63.76|61.16|63.74|61.14|63.78|61.18|63.74|61.14|0
1635901210000|2021-11-03 01:00:10|63.7|61.1|63.66|61.06|63.7|61.1|63.66|61.06|0
1635901220000|2021-11-03 01:00:20|63.7|61.1|63.66|61.06|63.7|61.1|63.66|61.06|0
1635901240000|2021-11-03 01:00:40|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635901260000|2021-11-03 01:01:00|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635901270000|2021-11-03 01:01:10|63.54|60.94|63.54|60.94|63.54|60.94|63.5|60.9|0
1635901280000|2021-11-03 01:01:20|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635901290000|2021-11-03 01:01:30|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635901310000|2021-11-03 01:01:50|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635901320000|2021-11-03 01:02:00|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635901330000|2021-11-03 01:02:10|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635901360000|2021-11-03 01:02:40|63.56|60.96|63.58|60.98|63.58|60.98|63.56|60.96|0
1635901380000|2021-11-03 01:03:00|63.54|60.94|63.58|60.98|63.58|60.98|63.54|60.94|0
1635901420000|2021-11-03 01:03:40|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635901430000|2021-11-03 01:03:50|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635901440000|2021-11-03 01:04:00|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635901450000|2021-11-03 01:04:10|63.6|61|63.6|61|63.6|61|63.6|61|0
1635901460000|2021-11-03 01:04:20|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635901470000|2021-11-03 01:04:30|63.6|61|63.6|61|63.6|61|63.6|61|0
1635901490000|2021-11-03 01:04:50|63.58|60.98|63.6|61|63.6|61|63.58|60.98|0
1635901500000|2021-11-03 01:05:00|63.58|60.98|63.62|61.02|63.62|61.02|63.58|60.98|0
1635901520000|2021-11-03 01:05:20|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635901560000|2021-11-03 01:06:00|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635901570000|2021-11-03 01:06:10|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635901590000|2021-11-03 01:06:30|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635901620000|2021-11-03 01:07:00|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635901740000|2021-11-03 01:09:00|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635901750000|2021-11-03 01:09:10|63.66|61.06|63.68|61.08|63.68|61.08|63.66|61.06|0
1635901760000|2021-11-03 01:09:20|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635901800000|2021-11-03 01:10:00|63.65|61.05|63.62|61.02|63.65|61.05|63.62|61.02|0
1635901830000|2021-11-03 01:10:30|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635901870000|2021-11-03 01:11:10|63.6|61|63.6|61|63.6|61|63.6|61|0
1635901880000|2021-11-03 01:11:20|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635901890000|2021-11-03 01:11:30|63.64|61.04|63.64|61.04|63.64|61.04|63.64|61.04|0
1635901900000|2021-11-03 01:11:40|63.65|61.05|63.65|61.05|63.65|61.05|63.64|61.04|0
1635901920000|2021-11-03 01:12:00|63.61|61.01|63.58|60.98|63.61|61.01|63.58|60.98|0
1635901960000|2021-11-03 01:12:40|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635901970000|2021-11-03 01:12:50|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635901980000|2021-11-03 01:13:00|63.56|60.96|63.54|60.94|63.56|60.96|63.54|60.94|0
1635902030000|2021-11-03 01:13:50|63.5|60.9|63.5|60.9|63.5|60.9|63.5|60.9|0
1635902050000|2021-11-03 01:14:10|63.52|60.92|63.52|60.92|63.52|60.92|63.52|60.92|0
1635902060000|2021-11-03 01:14:20|63.5|60.9|63.5|60.9|63.5|60.9|63.5|60.9|0
1635902070000|2021-11-03 01:14:30|63.52|60.92|63.54|60.94|63.54|60.94|63.52|60.92|0
1635902080000|2021-11-03 01:14:40|63.52|60.92|63.54|60.94|63.54|60.94|63.5|60.9|0
1635902090000|2021-11-03 01:14:50|63.5|60.9|63.5|60.9|63.5|60.9|63.5|60.9|0
1635902100000|2021-11-03 01:15:00|63.54|60.94|63.57|60.97|63.57|60.97|63.54|60.94|0
1635902110000|2021-11-03 01:15:10|63.54|60.94|63.5|60.9|63.54|60.94|63.5|60.9|0
1635902120000|2021-11-03 01:15:20|63.54|60.94|63.56|60.96|63.56|60.96|63.54|60.94|0
1635902130000|2021-11-03 01:15:30|63.54|60.94|63.5|60.9|63.54|60.94|63.5|60.9|0
1635902140000|2021-11-03 01:15:40|63.53|60.93|63.53|60.93|63.53|60.93|63.53|60.93|0
1635902150000|2021-11-03 01:15:50|63.5|60.9|63.5|60.9|63.52|60.92|63.5|60.9|0
1635902160000|2021-11-03 01:16:00|63.46|60.86|63.46|60.86|63.48|60.88|63.46|60.86|0
1635902170000|2021-11-03 01:16:10|63.5|60.9|63.46|60.86|63.5|60.9|63.46|60.86|0
1635902180000|2021-11-03 01:16:20|63.5|60.9|63.46|60.86|63.5|60.9|63.46|60.86|0
1635902190000|2021-11-03 01:16:30|63.48|60.88|63.46|60.86|63.48|60.88|63.46|60.86|0
1635902200000|2021-11-03 01:16:40|63.5|60.9|63.46|60.86|63.5|60.9|63.46|60.86|0
1635902210000|2021-11-03 01:16:50|63.44|60.84|63.44|60.84|63.44|60.84|63.44|60.84|0
1635902220000|2021-11-03 01:17:00|63.42|60.82|63.46|60.86|63.46|60.86|63.42|60.82|0
1635902230000|2021-11-03 01:17:10|63.5|60.9|63.5|60.9|63.5|60.9|63.5|60.9|0
1635902240000|2021-11-03 01:17:20|63.52|60.92|63.5|60.9|63.52|60.92|63.5|60.9|0
1635902250000|2021-11-03 01:17:30|63.49|60.89|63.49|60.89|63.49|60.89|63.49|60.89|0
1635902280000|2021-11-03 01:18:00|63.48|60.88|63.48|60.88|63.48|60.88|63.48|60.88|0
1635902290000|2021-11-03 01:18:10|63.46|60.86|63.46|60.86|63.46|60.86|63.46|60.86|0
1635902300000|2021-11-03 01:18:20|63.49|60.89|63.49|60.89|63.49|60.89|63.49|60.89|0
1635902310000|2021-11-03 01:18:30|63.48|60.88|63.48|60.88|63.48|60.88|63.48|60.88|0
1635902320000|2021-11-03 01:18:40|63.49|60.89|63.49|60.89|63.49|60.89|63.49|60.89|0
1635902350000|2021-11-03 01:19:10|63.46|60.86|63.46|60.86|63.46|60.86|63.46|60.86|0
1635902370000|2021-11-03 01:19:30|63.45|60.85|63.45|60.85|63.45|60.85|63.45|60.85|0
1635902400000|2021-11-03 01:20:00|63.49|60.89|63.49|60.89|63.49|60.89|63.49|60.89|0
1635902410000|2021-11-03 01:20:10|63.51|60.91|63.53|60.93|63.53|60.93|63.51|60.91|0
1635902430000|2021-11-03 01:20:30|63.49|60.89|63.49|60.89|63.49|60.89|63.49|60.89|0
1635902440000|2021-11-03 01:20:40|63.45|60.85|63.45|60.85|63.45|60.85|63.45|60.85|0
1635902490000|2021-11-03 01:21:30|63.42|60.82|63.42|60.82|63.42|60.82|63.42|60.82|0
1635902500000|2021-11-03 01:21:40|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635902520000|2021-11-03 01:22:00|63.45|60.85|63.45|60.85|63.45|60.85|63.45|60.85|0
1635902530000|2021-11-03 01:22:10|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635902570000|2021-11-03 01:22:50|63.45|60.85|63.45|60.85|63.45|60.85|63.45|60.85|0
1635902580000|2021-11-03 01:23:00|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635902640000|2021-11-03 01:24:00|63.37|60.77|63.37|60.77|63.41|60.81|63.37|60.77|0
1635902650000|2021-11-03 01:24:10|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635902700000|2021-11-03 01:25:00|63.39|60.79|63.37|60.77|63.39|60.79|63.37|60.77|0
1635902710000|2021-11-03 01:25:10|63.39|60.79|63.37|60.77|63.41|60.81|63.37|60.77|0
1635902720000|2021-11-03 01:25:20|63.34|60.74|63.34|60.74|63.34|60.74|63.34|60.74|0
1635902730000|2021-11-03 01:25:30|63.37|60.77|63.37|60.77|63.37|60.77|63.37|60.77|0
1635902750000|2021-11-03 01:25:50|63.41|60.81|63.39|60.79|63.41|60.81|63.37|60.77|0
1635902760000|2021-11-03 01:26:00|63.37|60.77|63.37|60.77|63.37|60.77|63.37|60.77|0
1635902770000|2021-11-03 01:26:10|63.39|60.79|63.41|60.81|63.41|60.81|63.39|60.79|0
1635902830000|2021-11-03 01:27:10|63.45|60.85|63.45|60.85|63.45|60.85|63.45|60.85|0
1635902840000|2021-11-03 01:27:20|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635902850000|2021-11-03 01:27:30|63.45|60.85|63.45|60.85|63.45|60.85|63.45|60.85|0
1635902910000|2021-11-03 01:28:30|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635902940000|2021-11-03 01:29:00|63.39|60.79|63.41|60.81|63.41|60.81|63.37|60.77|0
1635902950000|2021-11-03 01:29:10|63.37|60.77|63.37|60.77|63.37|60.77|63.37|60.77|0
1635902960000|2021-11-03 01:29:20|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635902970000|2021-11-03 01:29:30|63.37|60.77|63.41|60.81|63.41|60.81|63.37|60.77|0
1635902990000|2021-11-03 01:29:50|63.37|60.77|63.41|60.81|63.41|60.81|63.37|60.77|0
1635903000000|2021-11-03 01:30:00|63.37|60.77|63.37|60.77|63.37|60.77|63.37|60.77|0
1635903020000|2021-11-03 01:30:20|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635903030000|2021-11-03 01:30:30|63.39|60.79|63.41|60.81|63.41|60.81|63.39|60.79|0
1635903060000|2021-11-03 01:31:00|63.45|60.85|63.43|60.83|63.45|60.85|63.41|60.81|0
1635903070000|2021-11-03 01:31:10|63.45|60.85|63.45|60.85|63.45|60.85|63.45|60.85|0
1635903110000|2021-11-03 01:31:50|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635903120000|2021-11-03 01:32:00|63.37|60.77|63.37|60.77|63.37|60.77|63.37|60.77|0
1635903160000|2021-11-03 01:32:40|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635903170000|2021-11-03 01:32:50|63.37|60.77|63.37|60.77|63.37|60.77|63.37|60.77|0
1635903180000|2021-11-03 01:33:00|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635903190000|2021-11-03 01:33:10|63.37|60.77|63.41|60.81|63.41|60.81|63.37|60.77|0
1635903210000|2021-11-03 01:33:30|63.37|60.77|63.39|60.79|63.41|60.81|63.37|60.77|0
1635903220000|2021-11-03 01:33:40|63.37|60.77|63.39|60.79|63.39|60.79|63.37|60.77|0
1635903230000|2021-11-03 01:33:50|63.41|60.81|63.41|60.81|63.41|60.81|63.41|60.81|0
1635903240000|2021-11-03 01:34:00|63.37|60.77|63.37|60.77|63.37|60.77|63.37|60.77|0
1635903250000|2021-11-03 01:34:10|63.33|60.73|63.33|60.73|63.33|60.73|63.33|60.73|0
1635903260000|2021-11-03 01:34:20|63.35|60.75|63.37|60.77|63.37|60.77|63.33|60.73|0
1635903270000|2021-11-03 01:34:30|63.33|60.73|63.33|60.73|63.33|60.73|63.33|60.73|0
1635903280000|2021-11-03 01:34:40|63.37|60.77|63.37|60.77|63.37|60.77|63.37|60.77|0
1635903300000|2021-11-03 01:35:00|63.33|60.73|63.33|60.73|63.33|60.73|63.33|60.73|0
1635903320000|2021-11-03 01:35:20|63.29|60.69|63.29|60.69|63.29|60.69|63.29|60.69|0
1635903340000|2021-11-03 01:35:40|63.25|60.65|63.25|60.65|63.25|60.65|63.25|60.65|0
1635903350000|2021-11-03 01:35:50|63.29|60.69|63.25|60.65|63.29|60.69|63.25|60.65|0
1635903390000|2021-11-03 01:36:30|63.23|60.63|63.21|60.61|63.23|60.63|63.21|60.61|0
1635903400000|2021-11-03 01:36:40|63.25|60.65|63.25|60.65|63.25|60.65|63.21|60.61|0
1635903420000|2021-11-03 01:37:00|63.21|60.61|63.21|60.61|63.21|60.61|63.21|60.61|0
1635903430000|2021-11-03 01:37:10|63.17|60.57|63.17|60.57|63.17|60.57|63.17|60.57|0
1635903440000|2021-11-03 01:37:20|63.21|60.61|63.21|60.61|63.21|60.61|63.21|60.61|0
1635903450000|2021-11-03 01:37:30|63.17|60.57|63.17|60.57|63.17|60.57|63.17|60.57|0
1635903460000|2021-11-03 01:37:40|63.14|60.54|63.1|60.5|63.14|60.54|63.1|60.5|0
1635903480000|2021-11-03 01:38:00|63.08|60.48|63.02|60.42|63.08|60.48|63.02|60.42|0
1635903490000|2021-11-03 01:38:10|63.06|60.46|63.1|60.5|63.1|60.5|63.06|60.46|0
1635903500000|2021-11-03 01:38:20|63.08|60.48|63.1|60.5|63.1|60.5|63.06|60.46|0
1635903510000|2021-11-03 01:38:30|63.08|60.48|63.06|60.46|63.08|60.48|63.06|60.46|0
1635903530000|2021-11-03 01:38:50|63.04|60.44|63.04|60.44|63.04|60.44|63.04|60.44|0
1635903540000|2021-11-03 01:39:00|63.06|60.46|63.06|60.46|63.06|60.46|63.06|60.46|0
1635903560000|2021-11-03 01:39:20|63.1|60.5|63.1|60.5|63.1|60.5|63.1|60.5|0
1635903570000|2021-11-03 01:39:30|63.08|60.48|63.1|60.5|63.1|60.5|63.08|60.48|0
1635903600000|2021-11-03 01:40:00|63.13|60.53|63.1|60.5|63.13|60.53|63.1|60.5|0
1635903610000|2021-11-03 01:40:10|63.12|60.52|63.1|60.5|63.12|60.52|63.1|60.5|0
1635903620000|2021-11-03 01:40:20|63.09|60.49|63.13|60.53|63.13|60.53|63.09|60.49|0
1635903640000|2021-11-03 01:40:40|63.09|60.49|63.06|60.46|63.09|60.49|63.06|60.46|0
1635903650000|2021-11-03 01:40:50|63.08|60.48|63.09|60.49|63.09|60.49|63.08|60.48|0
1635903660000|2021-11-03 01:41:00|63.11|60.51|63.13|60.53|63.13|60.53|63.11|60.51|0
1635903670000|2021-11-03 01:41:10|63.11|60.51|63.13|60.53|63.13|60.53|63.11|60.51|0
1635903680000|2021-11-03 01:41:20|63.09|60.49|63.13|60.53|63.13|60.53|63.09|60.49|0
1635903690000|2021-11-03 01:41:30|63.09|60.49|63.13|60.53|63.13|60.53|63.09|60.49|0
1635903700000|2021-11-03 01:41:40|63.09|60.49|63.11|60.51|63.11|60.51|63.09|60.49|0
1635903710000|2021-11-03 01:41:50|63.13|60.53|63.13|60.53|63.13|60.53|63.11|60.51|0
1635903730000|2021-11-03 01:42:10|63.17|60.57|63.13|60.53|63.17|60.57|63.13|60.53|0
1635903740000|2021-11-03 01:42:20|63.17|60.57|63.13|60.53|63.17|60.57|63.13|60.53|0
1635903770000|2021-11-03 01:42:50|63.17|60.57|63.17|60.57|63.17|60.57|63.17|60.57|0
1635903790000|2021-11-03 01:43:10|63.13|60.53|63.13|60.53|63.13|60.53|63.13|60.53|0
1635903830000|2021-11-03 01:43:50|63.15|60.55|63.17|60.57|63.17|60.57|63.15|60.55|0
1635903840000|2021-11-03 01:44:00|63.19|60.59|63.17|60.57|63.19|60.59|63.17|60.57|0
1635903850000|2021-11-03 01:44:10|63.21|60.61|63.17|60.57|63.21|60.61|63.17|60.57|0
1635903860000|2021-11-03 01:44:20|63.21|60.61|63.21|60.61|63.21|60.61|63.21|60.61|0
1635903950000|2021-11-03 01:45:50|63.25|60.65|63.25|60.65|63.25|60.65|63.25|60.65|0
1635903960000|2021-11-03 01:46:00|63.21|60.61|63.25|60.65|63.25|60.65|63.21|60.61|0
1635903990000|2021-11-03 01:46:30|63.21|60.61|63.25|60.65|63.25|60.65|63.21|60.61|0
1635904000000|2021-11-03 01:46:40|63.21|60.61|63.21|60.61|63.25|60.65|63.21|60.61|0
1635904010000|2021-11-03 01:46:50|63.25|60.65|63.25|60.65|63.25|60.65|63.25|60.65|0
1635904020000|2021-11-03 01:47:00|63.29|60.69|63.29|60.69|63.29|60.69|63.29|60.69|0
1635904030000|2021-11-03 01:47:10|63.33|60.73|63.33|60.73|63.33|60.73|63.33|60.73|0
1635904040000|2021-11-03 01:47:20|63.36|60.76|63.36|60.76|63.36|60.76|63.36|60.76|0
1635904050000|2021-11-03 01:47:30|63.33|60.73|63.36|60.76|63.36|60.76|63.33|60.73|0
1635904100000|2021-11-03 01:48:20|63.4|60.8|63.4|60.8|63.4|60.8|63.4|60.8|0
1635904110000|2021-11-03 01:48:30|63.36|60.76|63.36|60.76|63.36|60.76|63.36|60.76|0
1635904160000|2021-11-03 01:49:20|63.4|60.8|63.4|60.8|63.4|60.8|63.4|60.8|0
1635904170000|2021-11-03 01:49:30|63.44|60.84|63.4|60.8|63.44|60.84|63.4|60.8|0
1635904180000|2021-11-03 01:49:40|63.44|60.84|63.44|60.84|63.44|60.84|63.44|60.84|0
1635904190000|2021-11-03 01:49:50|63.48|60.88|63.48|60.88|63.48|60.88|63.48|60.88|0
1635904200000|2021-11-03 01:50:00|63.44|60.84|63.48|60.88|63.48|60.88|63.44|60.84|0
1635904210000|2021-11-03 01:50:10|63.44|60.84|63.44|60.84|63.44|60.84|63.44|60.84|0
1635904220000|2021-11-03 01:50:20|63.48|60.88|63.44|60.84|63.48|60.88|63.44|60.84|0
1635904230000|2021-11-03 01:50:30|63.4|60.8|63.44|60.84|63.44|60.84|63.4|60.8|0
1635904240000|2021-11-03 01:50:40|63.42|60.82|63.4|60.8|63.42|60.82|63.4|60.8|0
1635904260000|2021-11-03 01:51:00|63.36|60.76|63.4|60.8|63.4|60.8|63.36|60.76|0
1635904270000|2021-11-03 01:51:10|63.36|60.76|63.36|60.76|63.36|60.76|63.36|60.76|0
1635904280000|2021-11-03 01:51:20|63.4|60.8|63.36|60.76|63.4|60.8|63.36|60.76|0
1635904340000|2021-11-03 01:52:20|63.32|60.72|63.34|60.74|63.34|60.74|63.32|60.72|0
1635904350000|2021-11-03 01:52:30|63.32|60.72|63.32|60.72|63.32|60.72|63.32|60.72|0
1635904360000|2021-11-03 01:52:40|63.34|60.74|63.36|60.76|63.36|60.76|63.34|60.74|0
1635904370000|2021-11-03 01:52:50|63.38|60.78|63.4|60.8|63.4|60.8|63.38|60.78|0
1635904380000|2021-11-03 01:53:00|63.44|60.84|63.44|60.84|63.44|60.84|63.44|60.84|0
1635904410000|2021-11-03 01:53:30|63.4|60.8|63.44|60.84|63.44|60.84|63.4|60.8|0
1635904440000|2021-11-03 01:54:00|63.42|60.82|63.4|60.8|63.42|60.82|63.4|60.8|0
1635904500000|2021-11-03 01:55:00|63.36|60.76|63.4|60.8|63.4|60.8|63.36|60.76|0
1635904510000|2021-11-03 01:55:10|63.36|60.76|63.4|60.8|63.4|60.8|63.36|60.76|0
1635904520000|2021-11-03 01:55:20|63.44|60.84|63.4|60.8|63.44|60.84|63.4|60.8|0
1635904560000|2021-11-03 01:56:00|63.44|60.84|63.4|60.8|63.44|60.84|63.4|60.8|0
1635904630000|2021-11-03 01:57:10|63.44|60.84|63.44|60.84|63.44|60.84|63.44|60.84|0
1635904640000|2021-11-03 01:57:20|63.48|60.88|63.48|60.88|63.48|60.88|63.48|60.88|0
1635904660000|2021-11-03 01:57:40|63.52|60.92|63.52|60.92|63.52|60.92|63.52|60.92|0
1635904670000|2021-11-03 01:57:50|63.56|60.96|63.56|60.96|63.56|60.96|63.56|60.96|0
1635904680000|2021-11-03 01:58:00|63.52|60.92|63.52|60.92|63.52|60.92|63.52|60.92|0
1635904690000|2021-11-03 01:58:10|63.56|60.96|63.52|60.92|63.56|60.96|63.52|60.92|0
1635904700000|2021-11-03 01:58:20|63.56|60.96|63.56|60.96|63.56|60.96|63.56|60.96|0
1635904710000|2021-11-03 01:58:30|63.52|60.92|63.52|60.92|63.52|60.92|63.52|60.92|0
1635904750000|2021-11-03 01:59:10|63.56|60.96|63.56|60.96|63.56|60.96|63.56|60.96|0
1635904760000|2021-11-03 01:59:20|63.52|60.92|63.52|60.92|63.52|60.92|63.52|60.92|0
1635904800000|2021-11-03 02:00:00|63.55|60.95|63.55|60.95|63.55|60.95|63.55|60.95|0
1635904810000|2021-11-03 02:00:10|63.59|60.99|63.55|60.95|63.59|60.99|63.55|60.95|0
1635904850000|2021-11-03 02:00:50|63.52|60.92|63.52|60.92|63.52|60.92|63.52|60.92|0
1635904860000|2021-11-03 02:01:00|63.54|60.94|63.52|60.92|63.54|60.94|63.52|60.92|0
1635904870000|2021-11-03 02:01:10|63.5|60.9|63.52|60.92|63.52|60.92|63.5|60.9|0
1635904890000|2021-11-03 02:01:30|63.51|60.91|63.51|60.91|63.51|60.91|63.51|60.91|0
1635904900000|2021-11-03 02:01:40|63.54|60.94|63.51|60.91|63.54|60.94|63.51|60.91|0
1635904920000|2021-11-03 02:02:00|63.55|60.95|63.57|60.97|63.57|60.97|63.55|60.95|0
1635904930000|2021-11-03 02:02:10|63.59|60.99|63.59|60.99|63.59|60.99|63.59|60.99|0
1635904940000|2021-11-03 02:02:20|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635904980000|2021-11-03 02:03:00|63.61|61.01|63.59|60.99|63.63|61.03|63.59|60.99|0
1635904990000|2021-11-03 02:03:10|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635905020000|2021-11-03 02:03:40|63.65|61.05|63.63|61.03|63.65|61.05|63.63|61.03|0
1635905030000|2021-11-03 02:03:50|63.65|61.05|63.63|61.03|63.65|61.05|63.63|61.03|0
1635905040000|2021-11-03 02:04:00|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635905070000|2021-11-03 02:04:30|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635905080000|2021-11-03 02:04:40|63.59|60.99|63.55|60.95|63.59|60.99|63.55|60.95|0
1635905090000|2021-11-03 02:04:50|63.59|60.99|63.63|61.03|63.63|61.03|63.59|60.99|0
1635905100000|2021-11-03 02:05:00|63.65|61.05|63.63|61.03|63.65|61.05|63.63|61.03|0
1635905130000|2021-11-03 02:05:30|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635905150000|2021-11-03 02:05:50|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635905160000|2021-11-03 02:06:00|63.65|61.05|63.63|61.03|63.65|61.05|63.63|61.03|0
1635905170000|2021-11-03 02:06:10|63.59|60.99|63.61|61.01|63.61|61.01|63.59|60.99|0
1635905180000|2021-11-03 02:06:20|63.59|60.99|63.61|61.01|63.61|61.01|63.59|60.99|0
1635905190000|2021-11-03 02:06:30|63.63|61.03|63.61|61.01|63.63|61.03|63.61|61.01|0
1635905200000|2021-11-03 02:06:40|63.63|61.03|63.61|61.01|63.63|61.03|63.59|60.99|0
1635905210000|2021-11-03 02:06:50|63.59|60.99|63.63|61.03|63.63|61.03|63.59|60.99|0
1635905240000|2021-11-03 02:07:20|63.67|61.07|63.67|61.07|63.67|61.07|63.65|61.05|0
1635905250000|2021-11-03 02:07:30|63.63|61.03|63.67|61.07|63.67|61.07|63.63|61.03|0
1635905260000|2021-11-03 02:07:40|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635905330000|2021-11-03 02:08:50|63.65|61.05|63.65|61.05|63.67|61.07|63.65|61.05|0
1635905340000|2021-11-03 02:09:00|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635905360000|2021-11-03 02:09:20|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635905370000|2021-11-03 02:09:30|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635905380000|2021-11-03 02:09:40|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635905390000|2021-11-03 02:09:50|63.67|61.07|63.69|61.09|63.69|61.09|63.67|61.07|0
1635905400000|2021-11-03 02:10:00|63.71|61.11|63.71|61.11|63.71|61.11|63.71|61.11|0
1635905420000|2021-11-03 02:10:20|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635905430000|2021-11-03 02:10:30|63.63|61.03|63.65|61.05|63.65|61.05|63.63|61.03|0
1635905440000|2021-11-03 02:10:40|63.63|61.03|63.65|61.05|63.65|61.05|63.63|61.03|0
1635905450000|2021-11-03 02:10:50|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635905460000|2021-11-03 02:11:00|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635905480000|2021-11-03 02:11:20|63.65|61.05|63.67|61.07|63.67|61.07|63.65|61.05|0
1635905580000|2021-11-03 02:13:00|63.69|61.09|63.71|61.11|63.71|61.11|63.69|61.09|0
1635905600000|2021-11-03 02:13:20|63.75|61.15|63.73|61.13|63.75|61.15|63.73|61.13|0
1635905610000|2021-11-03 02:13:30|63.71|61.11|63.71|61.11|63.71|61.11|63.71|61.11|0
1635905630000|2021-11-03 02:13:50|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635905640000|2021-11-03 02:14:00|63.71|61.11|63.71|61.11|63.71|61.11|63.71|61.11|0
1635905650000|2021-11-03 02:14:10|63.69|61.09|63.67|61.07|63.69|61.09|63.67|61.07|0
1635905670000|2021-11-03 02:14:30|63.69|61.09|63.67|61.07|63.69|61.09|63.67|61.07|0
1635905680000|2021-11-03 02:14:40|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635905690000|2021-11-03 02:14:50|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635905700000|2021-11-03 02:15:00|63.69|61.09|63.67|61.07|63.69|61.09|63.67|61.07|0
1635905760000|2021-11-03 02:16:00|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635905770000|2021-11-03 02:16:10|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635905790000|2021-11-03 02:16:30|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635905800000|2021-11-03 02:16:40|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635905810000|2021-11-03 02:16:50|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635905830000|2021-11-03 02:17:10|63.61|61.01|63.61|61.01|63.61|61.01|63.61|61.01|0
1635905840000|2021-11-03 02:17:20|63.63|61.03|63.59|60.99|63.63|61.03|63.59|60.99|0
1635905850000|2021-11-03 02:17:30|63.61|61.01|63.59|60.99|63.61|61.01|63.59|60.99|0
1635905890000|2021-11-03 02:18:10|63.61|61.01|63.59|60.99|63.61|61.01|63.59|60.99|0
1635905900000|2021-11-03 02:18:20|63.63|61.03|63.61|61.01|63.63|61.03|63.59|60.99|0
1635905910000|2021-11-03 02:18:30|63.63|61.03|63.59|60.99|63.63|61.03|63.59|60.99|0
1635905930000|2021-11-03 02:18:50|63.62|61.02|63.66|61.06|63.66|61.06|63.62|61.02|0
1635905940000|2021-11-03 02:19:00|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635905950000|2021-11-03 02:19:10|63.66|61.06|63.68|61.08|63.7|61.1|63.66|61.06|0
1635905960000|2021-11-03 02:19:20|63.7|61.1|63.66|61.06|63.7|61.1|63.66|61.06|0
1635906010000|2021-11-03 02:20:10|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635906030000|2021-11-03 02:20:30|63.59|60.99|63.58|60.98|63.59|60.99|63.58|60.98|0
1635906050000|2021-11-03 02:20:50|63.55|60.95|63.55|60.95|63.55|60.95|63.55|60.95|0
1635906120000|2021-11-03 02:22:00|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635906150000|2021-11-03 02:22:30|63.55|60.95|63.54|60.94|63.55|60.95|63.54|60.94|0
1635906160000|2021-11-03 02:22:40|63.57|60.97|63.54|60.94|63.57|60.97|63.54|60.94|0
1635906210000|2021-11-03 02:23:30|63.53|60.93|63.53|60.93|63.54|60.94|63.53|60.93|0
1635906220000|2021-11-03 02:23:40|63.51|60.91|63.53|60.93|63.54|60.94|63.51|60.91|0
1635906230000|2021-11-03 02:23:50|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635906240000|2021-11-03 02:24:00|63.56|60.96|63.54|60.94|63.56|60.96|63.54|60.94|0
1635906250000|2021-11-03 02:24:10|63.53|60.93|63.51|60.91|63.53|60.93|63.51|60.91|0
1635906260000|2021-11-03 02:24:20|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635906270000|2021-11-03 02:24:30|63.53|60.93|63.53|60.93|63.54|60.94|63.53|60.93|0
1635906280000|2021-11-03 02:24:40|63.5|60.9|63.5|60.9|63.5|60.9|63.5|60.9|0
1635906300000|2021-11-03 02:25:00|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635906350000|2021-11-03 02:25:50|63.52|60.92|63.52|60.92|63.52|60.92|63.52|60.92|0
1635906360000|2021-11-03 02:26:00|63.5|60.9|63.54|60.94|63.54|60.94|63.5|60.9|0
1635906390000|2021-11-03 02:26:30|63.52|60.92|63.54|60.94|63.54|60.94|63.52|60.92|0
1635906400000|2021-11-03 02:26:40|63.52|60.92|63.54|60.94|63.54|60.94|63.52|60.92|0
1635906410000|2021-11-03 02:26:50|63.52|60.92|63.52|60.92|63.54|60.94|63.5|60.9|0
1635906420000|2021-11-03 02:27:00|63.5|60.9|63.5|60.9|63.5|60.9|63.5|60.9|0
1635906450000|2021-11-03 02:27:30|63.52|60.92|63.52|60.92|63.52|60.92|63.5|60.9|0
1635906460000|2021-11-03 02:27:40|63.54|60.94|63.52|60.92|63.54|60.94|63.52|60.92|0
1635906470000|2021-11-03 02:27:50|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635906500000|2021-11-03 02:28:20|63.56|60.96|63.56|60.96|63.56|60.96|63.56|60.96|0
1635906510000|2021-11-03 02:28:30|63.58|60.98|63.58|60.98|63.58|60.98|63.58|60.98|0
1635906520000|2021-11-03 02:28:40|63.54|60.94|63.56|60.96|63.56|60.96|63.54|60.94|0
1635906530000|2021-11-03 02:28:50|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635906550000|2021-11-03 02:29:10|63.52|60.92|63.52|60.92|63.52|60.92|63.52|60.92|0
1635906560000|2021-11-03 02:29:20|63.5|60.9|63.5|60.9|63.5|60.9|63.5|60.9|0
1635906570000|2021-11-03 02:29:30|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635906580000|2021-11-03 02:29:40|63.52|60.92|63.54|60.94|63.54|60.94|63.52|60.92|0
1635906600000|2021-11-03 02:30:00|63.56|60.96|63.58|60.98|63.58|60.98|63.54|60.94|0
1635906610000|2021-11-03 02:30:10|63.56|60.96|63.54|60.94|63.56|60.96|63.54|60.94|0
1635906650000|2021-11-03 02:30:50|63.5|60.9|63.5|60.9|63.5|60.9|63.5|60.9|0
1635906660000|2021-11-03 02:31:00|63.52|60.92|63.52|60.92|63.52|60.92|63.52|60.92|0
1635906670000|2021-11-03 02:31:10|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635906680000|2021-11-03 02:31:20|63.56|60.96|63.58|60.98|63.58|60.98|63.56|60.96|0
1635906690000|2021-11-03 02:31:30|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635906700000|2021-11-03 02:31:40|63.5|60.9|63.52|60.92|63.52|60.92|63.5|60.9|0
1635906710000|2021-11-03 02:31:50|63.54|60.94|63.54|60.94|63.54|60.94|63.54|60.94|0
1635906740000|2021-11-03 02:32:20|63.56|60.96|63.54|60.94|63.56|60.96|63.54|60.94|0
1635906790000|2021-11-03 02:33:10|63.52|60.92|63.5|60.9|63.52|60.92|63.5|60.9|0
1635906820000|2021-11-03 02:33:40|63.54|60.94|63.56|60.96|63.56|60.96|63.54|60.94|0
1635906830000|2021-11-03 02:33:50|63.54|60.94|63.58|60.98|63.58|60.98|63.54|60.94|0
1635906840000|2021-11-03 02:34:00|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635906850000|2021-11-03 02:34:10|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635906860000|2021-11-03 02:34:20|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635906870000|2021-11-03 02:34:30|63.66|61.06|63.66|61.06|63.66|61.06|63.66|61.06|0
1635906890000|2021-11-03 02:34:50|63.62|61.02|63.66|61.06|63.66|61.06|63.62|61.02|0
1635906920000|2021-11-03 02:35:20|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635906930000|2021-11-03 02:35:30|63.74|61.14|63.74|61.14|63.74|61.14|63.74|61.14|0
1635906940000|2021-11-03 02:35:40|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635906960000|2021-11-03 02:36:00|63.74|61.14|63.74|61.14|63.74|61.14|63.74|61.14|0
1635906970000|2021-11-03 02:36:10|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635906980000|2021-11-03 02:36:20|63.74|61.14|63.7|61.1|63.74|61.14|63.7|61.1|0
1635906990000|2021-11-03 02:36:30|63.73|61.13|63.73|61.13|63.73|61.13|63.73|61.13|0
1635907000000|2021-11-03 02:36:40|63.7|61.1|63.7|61.1|63.7|61.1|63.7|61.1|0
1635907020000|2021-11-03 02:37:00|63.73|61.13|63.73|61.13|63.73|61.13|63.73|61.13|0
1635907060000|2021-11-03 02:37:40|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635907070000|2021-11-03 02:37:50|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635907080000|2021-11-03 02:38:00|63.79|61.19|63.77|61.17|63.81|61.21|63.77|61.17|0
1635907130000|2021-11-03 02:38:50|63.73|61.13|63.73|61.13|63.73|61.13|63.73|61.13|0
1635907150000|2021-11-03 02:39:10|63.77|61.17|63.75|61.15|63.77|61.17|63.75|61.15|0
1635907160000|2021-11-03 02:39:20|63.73|61.13|63.73|61.13|63.73|61.13|63.73|61.13|0
1635907200000|2021-11-03 02:40:00|63.69|61.09|63.73|61.13|63.73|61.13|63.69|61.09|0
1635907260000|2021-11-03 02:41:00|63.75|61.15|63.75|61.15|63.75|61.15|63.75|61.15|0
1635907270000|2021-11-03 02:41:10|63.77|61.17|63.73|61.13|63.77|61.17|63.73|61.13|0
1635907300000|2021-11-03 02:41:40|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635907320000|2021-11-03 02:42:00|63.73|61.13|63.73|61.13|63.73|61.13|63.73|61.13|0
1635907390000|2021-11-03 02:43:10|63.75|61.15|63.75|61.15|63.75|61.15|63.73|61.13|0
1635907400000|2021-11-03 02:43:20|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635907440000|2021-11-03 02:44:00|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635907450000|2021-11-03 02:44:10|63.79|61.19|63.77|61.17|63.79|61.19|63.77|61.17|0
1635907460000|2021-11-03 02:44:20|63.79|61.19|63.81|61.21|63.81|61.21|63.79|61.19|0
1635907470000|2021-11-03 02:44:30|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635907500000|2021-11-03 02:45:00|63.73|61.13|63.73|61.13|63.73|61.13|63.73|61.13|0
1635907520000|2021-11-03 02:45:20|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635907530000|2021-11-03 02:45:30|63.73|61.13|63.73|61.13|63.73|61.13|63.73|61.13|0
1635907560000|2021-11-03 02:46:00|63.75|61.15|63.73|61.13|63.75|61.15|63.73|61.13|0
1635907570000|2021-11-03 02:46:10|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635907580000|2021-11-03 02:46:20|63.73|61.13|63.73|61.13|63.73|61.13|63.71|61.11|0
1635907590000|2021-11-03 02:46:30|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635907610000|2021-11-03 02:46:50|63.73|61.13|63.73|61.13|63.73|61.13|63.73|61.13|0
1635907630000|2021-11-03 02:47:10|63.69|61.09|63.73|61.13|63.73|61.13|63.69|61.09|0
1635907650000|2021-11-03 02:47:30|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635907680000|2021-11-03 02:48:00|63.73|61.13|63.69|61.09|63.73|61.13|63.69|61.09|0
1635907700000|2021-11-03 02:48:20|63.71|61.11|63.71|61.11|63.71|61.11|63.71|61.11|0
1635907710000|2021-11-03 02:48:30|63.73|61.13|63.73|61.13|63.73|61.13|63.69|61.09|0
1635907760000|2021-11-03 02:49:20|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635907770000|2021-11-03 02:49:30|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635907780000|2021-11-03 02:49:40|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635907850000|2021-11-03 02:50:50|63.65|61.05|63.69|61.09|63.69|61.09|63.65|61.05|0
1635907860000|2021-11-03 02:51:00|63.65|61.05|63.67|61.07|63.67|61.07|63.65|61.05|0
1635907870000|2021-11-03 02:51:10|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635907940000|2021-11-03 02:52:20|63.65|61.05|63.65|61.05|63.67|61.07|63.65|61.05|0
1635907950000|2021-11-03 02:52:30|63.69|61.09|63.65|61.05|63.69|61.09|63.65|61.05|0
1635907960000|2021-11-03 02:52:40|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635907980000|2021-11-03 02:53:00|63.65|61.05|63.69|61.09|63.69|61.09|63.65|61.05|0
1635908000000|2021-11-03 02:53:20|63.67|61.07|63.65|61.05|63.67|61.07|63.65|61.05|0
1635908050000|2021-11-03 02:54:10|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635908060000|2021-11-03 02:54:20|63.69|61.09|63.65|61.05|63.69|61.09|63.65|61.05|0
1635908070000|2021-11-03 02:54:30|63.69|61.09|63.69|61.09|63.69|61.09|63.69|61.09|0
1635908110000|2021-11-03 02:55:10|63.65|61.05|63.69|61.09|63.69|61.09|63.65|61.05|0
1635908160000|2021-11-03 02:56:00|63.71|61.11|63.73|61.13|63.73|61.13|63.69|61.09|0
1635908190000|2021-11-03 02:56:30|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635908220000|2021-11-03 02:57:00|63.73|61.13|63.73|61.13|63.73|61.13|63.73|61.13|0
1635908290000|2021-11-03 02:58:10|63.75|61.15|63.73|61.13|63.75|61.15|63.73|61.13|0
1635908310000|2021-11-03 02:58:30|63.71|61.11|63.71|61.11|63.71|61.11|63.71|61.11|0
1635908320000|2021-11-03 02:58:40|63.73|61.13|63.73|61.13|63.73|61.13|63.73|61.13|0
1635908330000|2021-11-03 02:58:50|63.75|61.15|63.76|61.16|63.76|61.16|63.75|61.15|0
1635908370000|2021-11-03 02:59:30|63.8|61.2|63.84|61.24|63.84|61.24|63.8|61.2|0
1635908380000|2021-11-03 02:59:40|63.8|61.2|63.8|61.2|63.84|61.24|63.8|61.2|0
1635908460000|2021-11-03 03:01:00|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635908480000|2021-11-03 03:01:20|63.8|61.2|63.82|61.22|63.82|61.22|63.8|61.2|0
1635908490000|2021-11-03 03:01:30|63.84|61.24|63.8|61.2|63.84|61.24|63.8|61.2|0
1635908520000|2021-11-03 03:02:00|63.76|61.16|63.8|61.2|63.8|61.2|63.76|61.16|0
1635908530000|2021-11-03 03:02:10|63.76|61.16|63.76|61.16|63.76|61.16|63.76|61.16|0
1635908620000|2021-11-03 03:03:40|63.72|61.12|63.76|61.16|63.76|61.16|63.72|61.12|0
1635908700000|2021-11-03 03:05:00|63.8|61.2|63.84|61.24|63.84|61.24|63.8|61.2|0
1635908740000|2021-11-03 03:05:40|63.8|61.2|63.8|61.2|63.8|61.2|63.8|61.2|0
1635908780000|2021-11-03 03:06:20|63.76|61.16|63.76|61.16|63.78|61.18|63.76|61.16|0
1635908790000|2021-11-03 03:06:30|63.78|61.18|63.76|61.16|63.78|61.18|63.76|61.16|0
1635908800000|2021-11-03 03:06:40|63.72|61.12|63.72|61.12|63.72|61.12|63.72|61.12|0
1635908810000|2021-11-03 03:06:50|63.68|61.08|63.72|61.12|63.72|61.12|63.68|61.08|0
1635908850000|2021-11-03 03:07:30|63.76|61.16|63.76|61.16|63.76|61.16|63.76|61.16|0
1635908860000|2021-11-03 03:07:40|63.72|61.12|63.72|61.12|63.72|61.12|63.72|61.12|0
1635908880000|2021-11-03 03:08:00|63.68|61.08|63.68|61.08|63.68|61.08|63.68|61.08|0
1635908890000|2021-11-03 03:08:10|63.72|61.12|63.72|61.12|63.72|61.12|63.72|61.12|0
1635908960000|2021-11-03 03:09:20|63.74|61.14|63.76|61.16|63.76|61.16|63.72|61.12|0
1635909030000|2021-11-03 03:10:30|63.8|61.2|63.8|61.2|63.8|61.2|63.8|61.2|0
1635909060000|2021-11-03 03:11:00|63.76|61.16|63.76|61.16|63.78|61.18|63.76|61.16|0
1635909070000|2021-11-03 03:11:10|63.78|61.18|63.76|61.16|63.78|61.18|63.76|61.16|0
1635909110000|2021-11-03 03:11:50|63.8|61.2|63.8|61.2|63.8|61.2|63.8|61.2|0
1635909200000|2021-11-03 03:13:20|63.76|61.16|63.76|61.16|63.76|61.16|63.76|61.16|0
1635909210000|2021-11-03 03:13:30|63.78|61.18|63.8|61.2|63.8|61.2|63.78|61.18|0
1635909220000|2021-11-03 03:13:40|63.76|61.16|63.76|61.16|63.76|61.16|63.76|61.16|0
1635909230000|2021-11-03 03:13:50|63.8|61.2|63.8|61.2|63.8|61.2|63.8|61.2|0
1635909300000|2021-11-03 03:15:00|63.76|61.16|63.76|61.16|63.76|61.16|63.76|61.16|0
1635909320000|2021-11-03 03:15:20|63.78|61.18|63.78|61.18|63.78|61.18|63.78|61.18|0
1635909330000|2021-11-03 03:15:30|63.76|61.16|63.8|61.2|63.8|61.2|63.76|61.16|0
1635909340000|2021-11-03 03:15:40|63.78|61.18|63.8|61.2|63.8|61.2|63.78|61.18|0
1635909380000|2021-11-03 03:16:20|63.76|61.16|63.76|61.16|63.76|61.16|63.76|61.16|0
1635909390000|2021-11-03 03:16:30|63.8|61.2|63.76|61.16|63.8|61.2|63.76|61.16|0
1635909420000|2021-11-03 03:17:00|63.72|61.12|63.72|61.12|63.72|61.12|63.72|61.12|0
1635909450000|2021-11-03 03:17:30|63.76|61.16|63.76|61.16|63.76|61.16|63.76|61.16|0
1635909510000|2021-11-03 03:18:30|63.8|61.2|63.8|61.2|63.8|61.2|63.8|61.2|0
1635909530000|2021-11-03 03:18:50|63.82|61.22|63.82|61.22|63.82|61.22|63.8|61.2|0
1635909540000|2021-11-03 03:19:00|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635909560000|2021-11-03 03:19:20|63.82|61.22|63.79|61.19|63.82|61.22|63.79|61.19|0
1635909610000|2021-11-03 03:20:10|63.78|61.18|63.78|61.18|63.78|61.18|63.78|61.18|0
1635909620000|2021-11-03 03:20:20|63.76|61.16|63.78|61.18|63.78|61.18|63.76|61.16|0
1635909630000|2021-11-03 03:20:30|63.79|61.19|63.79|61.19|63.79|61.19|63.76|61.16|0
1635909640000|2021-11-03 03:20:40|63.78|61.18|63.75|61.15|63.78|61.18|63.75|61.15|0
1635909660000|2021-11-03 03:21:00|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635909730000|2021-11-03 03:22:10|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635909740000|2021-11-03 03:22:20|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635909820000|2021-11-03 03:23:40|63.79|61.19|63.83|61.23|63.83|61.23|63.79|61.19|0
1635909840000|2021-11-03 03:24:00|63.81|61.21|63.83|61.23|63.83|61.23|63.81|61.21|0
1635909850000|2021-11-03 03:24:10|63.81|61.21|63.83|61.23|63.83|61.23|63.81|61.21|0
1635909920000|2021-11-03 03:25:20|63.79|61.19|63.83|61.23|63.83|61.23|63.79|61.19|0
1635909930000|2021-11-03 03:25:30|63.81|61.21|63.79|61.19|63.81|61.21|63.79|61.19|0
1635909960000|2021-11-03 03:26:00|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635909970000|2021-11-03 03:26:10|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635909980000|2021-11-03 03:26:20|63.81|61.21|63.83|61.23|63.83|61.23|63.81|61.21|0
1635910090000|2021-11-03 03:28:10|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635910140000|2021-11-03 03:29:00|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635910190000|2021-11-03 03:29:50|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635910200000|2021-11-03 03:30:00|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635910330000|2021-11-03 03:32:10|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635910500000|2021-11-03 03:35:00|63.91|61.31|63.98|61.38|63.98|61.38|63.91|61.31|0
1635910540000|2021-11-03 03:35:40|63.95|61.35|63.95|61.35|63.95|61.35|63.95|61.35|0
1635910550000|2021-11-03 03:35:50|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635910580000|2021-11-03 03:36:20|63.97|61.37|63.98|61.38|63.98|61.38|63.97|61.37|0
1635910700000|2021-11-03 03:38:20|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635910770000|2021-11-03 03:39:30|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635910880000|2021-11-03 03:41:20|63.88|61.28|63.86|61.26|63.88|61.28|63.86|61.26|0
1635910920000|2021-11-03 03:42:00|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635910940000|2021-11-03 03:42:20|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635910990000|2021-11-03 03:43:10|63.84|61.24|63.86|61.26|63.86|61.26|63.82|61.22|0
1635911100000|2021-11-03 03:45:00|63.82|61.22|63.86|61.26|63.86|61.26|63.82|61.22|0
1635911170000|2021-11-03 03:46:10|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635911200000|2021-11-03 03:46:40|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635911280000|2021-11-03 03:48:00|63.98|61.38|63.98|61.38|63.98|61.38|63.98|61.38|0
1635911300000|2021-11-03 03:48:20|64.02|61.42|64.02|61.42|64.02|61.42|64.02|61.42|0
1635911340000|2021-11-03 03:49:00|63.98|61.38|63.98|61.38|63.98|61.38|63.98|61.38|0
1635911510000|2021-11-03 03:51:50|64.02|61.42|64.02|61.42|64.02|61.42|64.02|61.42|0
1635911720000|2021-11-03 03:55:20|63.98|61.38|63.98|61.38|63.98|61.38|63.98|61.38|0
1635911730000|2021-11-03 03:55:30|64.02|61.42|63.98|61.38|64.02|61.42|63.98|61.38|0
1635911790000|2021-11-03 03:56:30|63.94|61.34|63.98|61.38|63.98|61.38|63.94|61.34|0
1635911800000|2021-11-03 03:56:40|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635911810000|2021-11-03 03:56:50|63.98|61.38|63.98|61.38|63.98|61.38|63.98|61.38|0
1635911840000|2021-11-03 03:57:20|63.97|61.37|63.94|61.34|63.97|61.37|63.94|61.34|0
1635911920000|2021-11-03 03:58:40|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635911990000|2021-11-03 03:59:50|63.96|61.36|63.97|61.37|63.97|61.37|63.96|61.36|0
1635912010000|2021-11-03 04:00:10|63.95|61.35|63.97|61.37|63.97|61.37|63.95|61.35|0
1635912050000|2021-11-03 04:00:50|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635912130000|2021-11-03 04:02:10|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635912140000|2021-11-03 04:02:20|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635912180000|2021-11-03 04:03:00|63.89|61.29|63.91|61.31|63.91|61.31|63.89|61.29|0
1635912190000|2021-11-03 04:03:10|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635912200000|2021-11-03 04:03:20|63.91|61.31|63.89|61.29|63.91|61.31|63.89|61.29|0
1635912390000|2021-11-03 04:06:30|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635912630000|2021-11-03 04:10:30|63.87|61.27|63.85|61.25|63.87|61.27|63.85|61.25|0
1635912680000|2021-11-03 04:11:20|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635912780000|2021-11-03 04:13:00|63.85|61.25|63.89|61.29|63.89|61.29|63.85|61.25|0
1635912790000|2021-11-03 04:13:10|63.87|61.27|63.85|61.25|63.87|61.27|63.85|61.25|0
1635912850000|2021-11-03 04:14:10|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635912940000|2021-11-03 04:15:40|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635912950000|2021-11-03 04:15:50|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635913160000|2021-11-03 04:19:20|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635913170000|2021-11-03 04:19:30|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635913180000|2021-11-03 04:19:40|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635913300000|2021-11-03 04:21:40|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635913440000|2021-11-03 04:24:00|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635913450000|2021-11-03 04:24:10|63.88|61.28|63.88|61.28|63.88|61.28|63.88|61.28|0
1635913510000|2021-11-03 04:25:10|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635913590000|2021-11-03 04:26:30|63.9|61.3|63.92|61.32|63.92|61.32|63.9|61.3|0
1635913630000|2021-11-03 04:27:10|63.88|61.28|63.88|61.28|63.88|61.28|63.88|61.28|0
1635913660000|2021-11-03 04:27:40|63.92|61.32|63.88|61.28|63.92|61.32|63.88|61.28|0
1635913680000|2021-11-03 04:28:00|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635913690000|2021-11-03 04:28:10|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635913750000|2021-11-03 04:29:10|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635913770000|2021-11-03 04:29:30|64|61.4|64|61.4|64|61.4|64|61.4|0
1635913780000|2021-11-03 04:29:40|63.96|61.36|63.96|61.36|64|61.4|63.96|61.36|0
1635913800000|2021-11-03 04:30:00|64|61.4|64|61.4|64|61.4|64|61.4|0
1635913810000|2021-11-03 04:30:10|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635913830000|2021-11-03 04:30:30|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635913870000|2021-11-03 04:31:10|63.94|61.34|63.94|61.34|63.94|61.34|63.92|61.32|0
1635913880000|2021-11-03 04:31:20|63.96|61.36|63.92|61.32|63.96|61.36|63.92|61.32|0
1635913980000|2021-11-03 04:33:00|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635913990000|2021-11-03 04:33:10|63.96|61.36|63.92|61.32|63.96|61.36|63.92|61.32|0
1635914000000|2021-11-03 04:33:20|63.94|61.34|63.94|61.34|63.94|61.34|63.92|61.32|0
1635914010000|2021-11-03 04:33:30|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635914020000|2021-11-03 04:33:40|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635914030000|2021-11-03 04:33:50|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635914040000|2021-11-03 04:34:00|63.94|61.34|63.92|61.32|63.94|61.34|63.92|61.32|0
1635914380000|2021-11-03 04:39:40|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635914400000|2021-11-03 04:40:00|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635914410000|2021-11-03 04:40:10|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635914420000|2021-11-03 04:40:20|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635914430000|2021-11-03 04:40:30|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635914450000|2021-11-03 04:40:50|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635914470000|2021-11-03 04:41:10|63.94|61.34|63.96|61.36|63.96|61.36|63.94|61.34|0
1635914480000|2021-11-03 04:41:20|63.92|61.32|63.94|61.34|63.94|61.34|63.92|61.32|0
1635914490000|2021-11-03 04:41:30|63.92|61.32|63.92|61.32|63.92|61.32|63.92|61.32|0
1635914500000|2021-11-03 04:41:40|63.96|61.36|63.96|61.36|63.96|61.36|63.96|61.36|0
1635914590000|2021-11-03 04:43:10|63.95|61.35|63.95|61.35|63.95|61.35|63.95|61.35|0
1635914700000|2021-11-03 04:45:00|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635914710000|2021-11-03 04:45:10|63.88|61.28|63.88|61.28|63.88|61.28|63.88|61.28|0
1635914760000|2021-11-03 04:46:00|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635914800000|2021-11-03 04:46:40|63.86|61.26|63.87|61.27|63.87|61.27|63.86|61.26|0
1635914830000|2021-11-03 04:47:10|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635914850000|2021-11-03 04:47:30|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635914860000|2021-11-03 04:47:40|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635914870000|2021-11-03 04:47:50|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635914880000|2021-11-03 04:48:00|63.83|61.23|63.86|61.26|63.87|61.27|63.83|61.23|0
1635914890000|2021-11-03 04:48:10|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635914900000|2021-11-03 04:48:20|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635914910000|2021-11-03 04:48:30|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635914920000|2021-11-03 04:48:40|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635914930000|2021-11-03 04:48:50|63.85|61.25|63.87|61.27|63.87|61.27|63.85|61.25|0
1635915000000|2021-11-03 04:50:00|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635915010000|2021-11-03 04:50:10|63.83|61.23|63.87|61.27|63.87|61.27|63.83|61.23|0
1635915020000|2021-11-03 04:50:20|63.83|61.23|63.87|61.27|63.87|61.27|63.83|61.23|0
1635915030000|2021-11-03 04:50:30|63.83|61.23|63.85|61.25|63.85|61.25|63.83|61.23|0
1635915040000|2021-11-03 04:50:40|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635915060000|2021-11-03 04:51:00|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635915070000|2021-11-03 04:51:10|63.83|61.23|63.87|61.27|63.87|61.27|63.83|61.23|0
1635915090000|2021-11-03 04:51:30|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635915100000|2021-11-03 04:51:40|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635915170000|2021-11-03 04:52:50|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635915190000|2021-11-03 04:53:10|63.95|61.35|63.91|61.31|63.95|61.35|63.91|61.31|0
1635915230000|2021-11-03 04:53:50|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635915240000|2021-11-03 04:54:00|63.89|61.29|63.91|61.31|63.91|61.31|63.89|61.29|0
1635915280000|2021-11-03 04:54:40|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635915290000|2021-11-03 04:54:50|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635915300000|2021-11-03 04:55:00|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635915400000|2021-11-03 04:56:40|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635915430000|2021-11-03 04:57:10|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635915470000|2021-11-03 04:57:50|63.89|61.29|63.89|61.29|63.91|61.31|63.89|61.29|0
1635915480000|2021-11-03 04:58:00|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635915530000|2021-11-03 04:58:50|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635915610000|2021-11-03 05:00:10|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635915620000|2021-11-03 05:00:20|63.79|61.19|63.83|61.23|63.83|61.23|63.79|61.19|0
1635915650000|2021-11-03 05:00:50|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635915660000|2021-11-03 05:01:00|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635915690000|2021-11-03 05:01:30|63.79|61.19|63.83|61.23|63.83|61.23|63.79|61.19|0
1635915700000|2021-11-03 05:01:40|63.81|61.21|63.83|61.23|63.83|61.23|63.81|61.21|0
1635915730000|2021-11-03 05:02:10|63.79|61.19|63.83|61.23|63.83|61.23|63.79|61.19|0
1635915760000|2021-11-03 05:02:40|63.81|61.21|63.83|61.23|63.83|61.23|63.81|61.21|0
1635915770000|2021-11-03 05:02:50|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635915790000|2021-11-03 05:03:10|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635915820000|2021-11-03 05:03:40|63.79|61.19|63.83|61.23|63.83|61.23|63.79|61.19|0
1635915870000|2021-11-03 05:04:30|63.85|61.25|63.83|61.23|63.87|61.27|63.83|61.23|0
1635915890000|2021-11-03 05:04:50|63.79|61.19|63.83|61.23|63.83|61.23|63.79|61.19|0
1635915920000|2021-11-03 05:05:20|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635915930000|2021-11-03 05:05:30|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635915970000|2021-11-03 05:06:10|63.91|61.31|63.91|61.31|63.91|61.31|63.91|61.31|0
1635915980000|2021-11-03 05:06:20|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635916000000|2021-11-03 05:06:40|63.91|61.31|63.91|61.31|63.94|61.34|63.91|61.31|0
1635916050000|2021-11-03 05:07:30|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635916070000|2021-11-03 05:07:50|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635916080000|2021-11-03 05:08:00|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635916090000|2021-11-03 05:08:10|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635916100000|2021-11-03 05:08:20|63.98|61.38|63.98|61.38|63.98|61.38|63.98|61.38|0
1635916110000|2021-11-03 05:08:30|63.94|61.34|63.96|61.36|63.96|61.36|63.94|61.34|0
1635916120000|2021-11-03 05:08:40|63.98|61.38|63.98|61.38|63.98|61.38|63.98|61.38|0
1635916140000|2021-11-03 05:09:00|64.02|61.42|64.02|61.42|64.02|61.42|64.02|61.42|0
1635916150000|2021-11-03 05:09:10|64.06|61.46|64.06|61.46|64.1|61.5|64.06|61.46|0
1635916160000|2021-11-03 05:09:20|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635916170000|2021-11-03 05:09:30|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635916180000|2021-11-03 05:09:40|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635916190000|2021-11-03 05:09:50|64.08|61.48|64.1|61.5|64.1|61.5|64.08|61.48|0
1635916200000|2021-11-03 05:10:00|64.12|61.52|64.14|61.54|64.14|61.54|64.12|61.52|0
1635916220000|2021-11-03 05:10:20|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635916230000|2021-11-03 05:10:30|64.14|61.54|64.1|61.5|64.14|61.54|64.1|61.5|0
1635916240000|2021-11-03 05:10:40|64.14|61.54|64.14|61.54|64.14|61.54|64.1|61.5|0
1635916270000|2021-11-03 05:11:10|64.12|61.52|64.12|61.52|64.12|61.52|64.12|61.52|0
1635916280000|2021-11-03 05:11:20|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635916290000|2021-11-03 05:11:30|64.14|61.54|64.14|61.54|64.14|61.54|64.14|61.54|0
1635916310000|2021-11-03 05:11:50|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635916360000|2021-11-03 05:12:40|64.14|61.54|64.12|61.52|64.14|61.54|64.12|61.52|0
1635916370000|2021-11-03 05:12:50|64.1|61.5|64.14|61.54|64.14|61.54|64.1|61.5|0
1635916390000|2021-11-03 05:13:10|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635916430000|2021-11-03 05:13:50|64.12|61.52|64.14|61.54|64.14|61.54|64.12|61.52|0
1635916440000|2021-11-03 05:14:00|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635916490000|2021-11-03 05:14:50|64.06|61.46|64.08|61.48|64.08|61.48|64.06|61.46|0
1635916500000|2021-11-03 05:15:00|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635916510000|2021-11-03 05:15:10|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635916520000|2021-11-03 05:15:20|64.08|61.48|64.1|61.5|64.1|61.5|64.08|61.48|0
1635916540000|2021-11-03 05:15:40|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635916550000|2021-11-03 05:15:50|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635916560000|2021-11-03 05:16:00|64.12|61.52|64.1|61.5|64.12|61.52|64.1|61.5|0
1635916570000|2021-11-03 05:16:10|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635916590000|2021-11-03 05:16:30|64.02|61.42|64.04|61.44|64.04|61.44|64.02|61.42|0
1635916600000|2021-11-03 05:16:40|64.06|61.46|64.06|61.46|64.06|61.46|64.02|61.42|0
1635916620000|2021-11-03 05:17:00|64.1|61.5|64.1|61.5|64.12|61.52|64.1|61.5|0
1635916650000|2021-11-03 05:17:30|64.12|61.52|64.12|61.52|64.12|61.52|64.12|61.52|0
1635916660000|2021-11-03 05:17:40|64.14|61.54|64.1|61.5|64.14|61.54|64.1|61.5|0
1635916750000|2021-11-03 05:19:10|64.14|61.54|64.14|61.54|64.14|61.54|64.14|61.54|0
1635916760000|2021-11-03 05:19:20|64.12|61.52|64.14|61.54|64.14|61.54|64.12|61.52|0
1635916770000|2021-11-03 05:19:30|64.12|61.52|64.14|61.54|64.14|61.54|64.12|61.52|0
1635916780000|2021-11-03 05:19:40|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635916800000|2021-11-03 05:20:00|64.08|61.48|64.08|61.48|64.1|61.5|64.08|61.48|0
1635916810000|2021-11-03 05:20:10|64.06|61.46|64.08|61.48|64.1|61.5|64.06|61.46|0
1635916820000|2021-11-03 05:20:20|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635916850000|2021-11-03 05:20:50|64.02|61.42|64.02|61.42|64.02|61.42|64.02|61.42|0
1635916860000|2021-11-03 05:21:00|64.04|61.44|64.04|61.44|64.04|61.44|64.04|61.44|0
1635916870000|2021-11-03 05:21:10|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635916880000|2021-11-03 05:21:20|64.08|61.48|64.06|61.46|64.08|61.48|64.06|61.46|0
1635916920000|2021-11-03 05:22:00|64.1|61.5|64.08|61.48|64.1|61.5|64.08|61.48|0
1635916930000|2021-11-03 05:22:10|64.1|61.5|64.08|61.48|64.1|61.5|64.06|61.46|0
1635916940000|2021-11-03 05:22:20|64.06|61.46|64.08|61.48|64.08|61.48|64.06|61.46|0
1635916950000|2021-11-03 05:22:30|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635916960000|2021-11-03 05:22:40|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635916970000|2021-11-03 05:22:50|64.1|61.5|64.06|61.46|64.1|61.5|64.06|61.46|0
1635916980000|2021-11-03 05:23:00|64.08|61.48|64.06|61.46|64.08|61.48|64.06|61.46|0
1635916990000|2021-11-03 05:23:10|64.04|61.44|64.02|61.42|64.04|61.44|64.02|61.42|0
1635917000000|2021-11-03 05:23:20|64.04|61.44|64.1|61.5|64.1|61.5|64.04|61.44|0
1635917010000|2021-11-03 05:23:30|64.06|61.46|64.06|61.46|64.1|61.5|64.06|61.46|0
1635917020000|2021-11-03 05:23:40|64.08|61.48|64.08|61.48|64.08|61.48|64.06|61.46|0
1635917030000|2021-11-03 05:23:50|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635917040000|2021-11-03 05:24:00|64.08|61.48|64.08|61.48|64.09|61.49|64.08|61.48|0
1635917050000|2021-11-03 05:24:10|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635917070000|2021-11-03 05:24:30|64.08|61.48|64.09|61.49|64.09|61.49|64.08|61.48|0
1635917130000|2021-11-03 05:25:30|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635917140000|2021-11-03 05:25:40|64.09|61.49|64.09|61.49|64.09|61.49|64.09|61.49|0
1635917170000|2021-11-03 05:26:10|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635917180000|2021-11-03 05:26:20|64.07|61.47|64.07|61.47|64.07|61.47|64.07|61.47|0
1635917190000|2021-11-03 05:26:30|64.05|61.45|64.07|61.47|64.07|61.47|64.05|61.45|0
1635917200000|2021-11-03 05:26:40|64.09|61.49|64.09|61.49|64.09|61.49|64.09|61.49|0
1635917230000|2021-11-03 05:27:10|64.07|61.47|64.05|61.45|64.07|61.47|64.05|61.45|0
1635917270000|2021-11-03 05:27:50|64.01|61.41|64.01|61.41|64.01|61.41|64.01|61.41|0
1635917330000|2021-11-03 05:28:50|63.97|61.37|63.97|61.37|63.97|61.37|63.97|61.37|0
1635917350000|2021-11-03 05:29:10|64.01|61.41|64.01|61.41|64.01|61.41|64.01|61.41|0
1635917360000|2021-11-03 05:29:20|63.97|61.37|63.97|61.37|63.99|61.39|63.97|61.37|0
1635917390000|2021-11-03 05:29:50|64.01|61.41|64.01|61.41|64.01|61.41|64.01|61.41|0
1635917420000|2021-11-03 05:30:20|63.97|61.37|63.97|61.37|63.97|61.37|63.97|61.37|0
1635917440000|2021-11-03 05:30:40|64.01|61.41|64.01|61.41|64.01|61.41|64.01|61.41|0
1635917470000|2021-11-03 05:31:10|63.99|61.39|64.01|61.41|64.01|61.41|63.99|61.39|0
1635917490000|2021-11-03 05:31:30|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635917500000|2021-11-03 05:31:40|64.01|61.41|64.01|61.41|64.01|61.41|64.01|61.41|0
1635917510000|2021-11-03 05:31:50|64.05|61.45|64.01|61.41|64.05|61.45|64.01|61.41|0
1635917520000|2021-11-03 05:32:00|64.03|61.43|64.05|61.45|64.05|61.45|64.03|61.43|0
1635917570000|2021-11-03 05:32:50|64.07|61.47|64.07|61.47|64.07|61.47|64.07|61.47|0
1635917580000|2021-11-03 05:33:00|64.09|61.49|64.05|61.45|64.09|61.49|64.05|61.45|0
1635917610000|2021-11-03 05:33:30|64.07|61.47|64.07|61.47|64.07|61.47|64.07|61.47|0
1635917640000|2021-11-03 05:34:00|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635917720000|2021-11-03 05:35:20|64.01|61.41|64.01|61.41|64.01|61.41|64.01|61.41|0
1635917730000|2021-11-03 05:35:30|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635917780000|2021-11-03 05:36:20|64.01|61.41|64.05|61.45|64.05|61.45|64.01|61.41|0
1635917790000|2021-11-03 05:36:30|64.01|61.41|64.01|61.41|64.01|61.41|64.01|61.41|0
1635917820000|2021-11-03 05:37:00|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635917850000|2021-11-03 05:37:30|64.01|61.41|64.01|61.41|64.01|61.41|64.01|61.41|0
1635917860000|2021-11-03 05:37:40|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635917900000|2021-11-03 05:38:20|64.03|61.43|64.03|61.43|64.05|61.45|64.01|61.41|0
1635917920000|2021-11-03 05:38:40|64.05|61.45|64.03|61.43|64.05|61.45|64.03|61.43|0
1635917940000|2021-11-03 05:39:00|64.01|61.41|64.01|61.41|64.01|61.41|64.01|61.41|0
1635917970000|2021-11-03 05:39:30|64.03|61.43|64.03|61.43|64.03|61.43|64.03|61.43|0
1635917980000|2021-11-03 05:39:40|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635918010000|2021-11-03 05:40:10|64.01|61.41|64.01|61.41|64.01|61.41|64.01|61.41|0
1635918060000|2021-11-03 05:41:00|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635918070000|2021-11-03 05:41:10|64.09|61.49|64.05|61.45|64.09|61.49|64.05|61.45|0
1635918220000|2021-11-03 05:43:40|64.09|61.49|64.09|61.49|64.09|61.49|64.05|61.45|0
1635918230000|2021-11-03 05:43:50|64.07|61.47|64.07|61.47|64.07|61.47|64.07|61.47|0
1635918240000|2021-11-03 05:44:00|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635918250000|2021-11-03 05:44:10|64.07|61.47|64.07|61.47|64.07|61.47|64.05|61.45|0
1635918260000|2021-11-03 05:44:20|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635918350000|2021-11-03 05:45:50|64.07|61.47|64.07|61.47|64.07|61.47|64.07|61.47|0
1635918360000|2021-11-03 05:46:00|64.09|61.49|64.09|61.49|64.09|61.49|64.09|61.49|0
1635918390000|2021-11-03 05:46:30|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635918400000|2021-11-03 05:46:40|64.11|61.51|64.08|61.48|64.11|61.51|64.08|61.48|0
1635918410000|2021-11-03 05:46:50|64.11|61.51|64.08|61.48|64.11|61.51|64.08|61.48|0
1635918440000|2021-11-03 05:47:20|64.12|61.52|64.12|61.52|64.12|61.52|64.12|61.52|0
1635918460000|2021-11-03 05:47:40|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635918470000|2021-11-03 05:47:50|64.12|61.52|64.12|61.52|64.12|61.52|64.12|61.52|0
1635918520000|2021-11-03 05:48:40|64.08|61.48|64.1|61.5|64.1|61.5|64.08|61.48|0
1635918530000|2021-11-03 05:48:50|64.12|61.52|64.12|61.52|64.12|61.52|64.12|61.52|0
1635918540000|2021-11-03 05:49:00|64.1|61.5|64.12|61.52|64.12|61.52|64.08|61.48|0
1635918550000|2021-11-03 05:49:10|64.1|61.5|64.1|61.5|64.12|61.52|64.1|61.5|0
1635918560000|2021-11-03 05:49:20|64.12|61.52|64.12|61.52|64.12|61.52|64.12|61.52|0
1635918570000|2021-11-03 05:49:30|64.1|61.5|64.08|61.48|64.12|61.52|64.08|61.48|0
1635918620000|2021-11-03 05:50:20|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635918630000|2021-11-03 05:50:30|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635918670000|2021-11-03 05:51:10|64.12|61.52|64.12|61.52|64.12|61.52|64.12|61.52|0
1635918720000|2021-11-03 05:52:00|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635918780000|2021-11-03 05:53:00|64.12|61.52|64.12|61.52|64.12|61.52|64.12|61.52|0
1635918830000|2021-11-03 05:53:50|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635918840000|2021-11-03 05:54:00|64.12|61.52|64.1|61.5|64.12|61.52|64.1|61.5|0
1635918850000|2021-11-03 05:54:10|64.12|61.52|64.1|61.5|64.12|61.52|64.1|61.5|0
1635918870000|2021-11-03 05:54:30|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635918920000|2021-11-03 05:55:20|64.06|61.46|64.08|61.48|64.08|61.48|64.06|61.46|0
1635918940000|2021-11-03 05:55:40|64.06|61.46|64.04|61.44|64.06|61.46|64.04|61.44|0
1635918960000|2021-11-03 05:56:00|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635918970000|2021-11-03 05:56:10|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635918980000|2021-11-03 05:56:20|64.04|61.44|64.04|61.44|64.04|61.44|64.04|61.44|0
1635918990000|2021-11-03 05:56:30|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635919010000|2021-11-03 05:56:50|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635919020000|2021-11-03 05:57:00|64.1|61.5|64.1|61.5|64.1|61.5|64.1|61.5|0
1635919030000|2021-11-03 05:57:10|64.12|61.52|64.12|61.52|64.12|61.52|64.12|61.52|0
1635919040000|2021-11-03 05:57:20|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635919060000|2021-11-03 05:57:40|64.04|61.44|64.04|61.44|64.04|61.44|64.04|61.44|0
1635919210000|2021-11-03 06:00:10|64|61.4|64|61.4|64|61.4|64|61.4|0
1635919220000|2021-11-03 06:00:20|64.04|61.44|64.04|61.44|64.04|61.44|64.04|61.44|0
1635919250000|2021-11-03 06:00:50|64|61.4|64|61.4|64|61.4|64|61.4|0
1635919260000|2021-11-03 06:01:00|64.02|61.42|64|61.4|64.02|61.42|64|61.4|0
1635919310000|2021-11-03 06:01:50|64.04|61.44|64.04|61.44|64.04|61.44|64.04|61.44|0
1635919340000|2021-11-03 06:02:20|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635919350000|2021-11-03 06:02:30|64.04|61.44|64.04|61.44|64.08|61.48|64.04|61.44|0
1635919360000|2021-11-03 06:02:40|64.08|61.48|64.04|61.44|64.08|61.48|64.04|61.44|0
1635919410000|2021-11-03 06:03:30|64.06|61.46|64.08|61.48|64.08|61.48|64.06|61.46|0
1635919420000|2021-11-03 06:03:40|64.06|61.46|64.04|61.44|64.08|61.48|64.04|61.44|0
1635919430000|2021-11-03 06:03:50|64.06|61.46|64|61.4|64.06|61.46|64|61.4|0
1635919440000|2021-11-03 06:04:00|64.04|61.44|64.04|61.44|64.04|61.44|64.04|61.44|0
1635919500000|2021-11-03 06:05:00|64.08|61.48|64.08|61.48|64.08|61.48|64.08|61.48|0
1635919550000|2021-11-03 06:05:50|64.12|61.52|64.12|61.52|64.12|61.52|64.12|61.52|0
1635919580000|2021-11-03 06:06:20|64.16|61.56|64.16|61.56|64.16|61.56|64.16|61.56|0
1635919590000|2021-11-03 06:06:30|64.12|61.52|64.16|61.56|64.16|61.56|64.12|61.52|0
1635919630000|2021-11-03 06:07:10|64.15|61.55|64.15|61.55|64.15|61.55|64.15|61.55|0
1635919660000|2021-11-03 06:07:40|64.12|61.52|64.14|61.54|64.15|61.55|64.12|61.52|0
1635919670000|2021-11-03 06:07:50|64.15|61.55|64.15|61.55|64.15|61.55|64.15|61.55|0
1635919700000|2021-11-03 06:08:20|64.11|61.51|64.11|61.51|64.11|61.51|64.11|61.51|0
1635919750000|2021-11-03 06:09:10|64.15|61.55|64.15|61.55|64.15|61.55|64.15|61.55|0
1635919800000|2021-11-03 06:10:00|64.11|61.51|64.11|61.51|64.15|61.55|64.11|61.51|0
1635919810000|2021-11-03 06:10:10|64.15|61.55|64.15|61.55|64.15|61.55|64.15|61.55|0
1635919890000|2021-11-03 06:11:30|64.11|61.51|64.11|61.51|64.11|61.51|64.11|61.51|0
1635919900000|2021-11-03 06:11:40|64.07|61.47|64.07|61.47|64.07|61.47|64.07|61.47|0
1635919940000|2021-11-03 06:12:20|64.03|61.43|64.03|61.43|64.03|61.43|64.03|61.43|0
1635919950000|2021-11-03 06:12:30|64.05|61.45|64.03|61.43|64.05|61.45|64.03|61.43|0
1635919960000|2021-11-03 06:12:40|64.05|61.45|64.05|61.45|64.05|61.45|64.05|61.45|0
1635919970000|2021-11-03 06:12:50|64.07|61.47|64.05|61.45|64.07|61.47|64.03|61.43|0
1635919980000|2021-11-03 06:13:00|64.07|61.47|64.07|61.47|64.07|61.47|64.07|61.47|0
1635920060000|2021-11-03 06:14:20|63.99|61.39|63.99|61.39|63.99|61.39|63.99|61.39|0
1635920080000|2021-11-03 06:14:40|63.95|61.35|63.95|61.35|63.95|61.35|63.95|61.35|0
1635920100000|2021-11-03 06:15:00|63.91|61.31|63.88|61.28|63.91|61.31|63.88|61.28|0
1635920120000|2021-11-03 06:15:20|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635920130000|2021-11-03 06:15:30|63.86|61.26|63.88|61.28|63.88|61.28|63.86|61.26|0
1635920140000|2021-11-03 06:15:40|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635920180000|2021-11-03 06:16:20|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635920200000|2021-11-03 06:16:40|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635920210000|2021-11-03 06:16:50|63.84|61.24|63.84|61.24|63.84|61.24|63.84|61.24|0
1635920230000|2021-11-03 06:17:10|63.8|61.2|63.84|61.24|63.84|61.24|63.8|61.2|0
1635920260000|2021-11-03 06:17:40|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635920280000|2021-11-03 06:18:00|63.83|61.23|63.87|61.27|63.87|61.27|63.83|61.23|0
1635920290000|2021-11-03 06:18:10|63.86|61.26|63.83|61.23|63.87|61.27|63.83|61.23|0
1635920340000|2021-11-03 06:19:00|63.8|61.2|63.8|61.2|63.8|61.2|63.76|61.16|0
1635920360000|2021-11-03 06:19:20|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635920370000|2021-11-03 06:19:30|63.76|61.16|63.76|61.16|63.76|61.16|63.76|61.16|0
1635920380000|2021-11-03 06:19:40|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635920400000|2021-11-03 06:20:00|63.83|61.23|63.79|61.19|63.83|61.23|63.79|61.19|0
1635920450000|2021-11-03 06:20:50|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635920460000|2021-11-03 06:21:00|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635920470000|2021-11-03 06:21:10|63.78|61.18|63.79|61.19|63.79|61.19|63.75|61.15|0
1635920530000|2021-11-03 06:22:10|63.75|61.15|63.75|61.15|63.75|61.15|63.75|61.15|0
1635920540000|2021-11-03 06:22:20|63.79|61.19|63.75|61.15|63.79|61.19|63.75|61.15|0
1635920550000|2021-11-03 06:22:30|63.71|61.11|63.71|61.11|63.71|61.11|63.71|61.11|0
1635920580000|2021-11-03 06:23:00|63.68|61.08|63.68|61.08|63.68|61.08|63.68|61.08|0
1635920650000|2021-11-03 06:24:10|63.71|61.11|63.68|61.08|63.71|61.11|63.68|61.08|0
1635920660000|2021-11-03 06:24:20|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635920680000|2021-11-03 06:24:40|63.71|61.11|63.71|61.11|63.71|61.11|63.71|61.11|0
1635920690000|2021-11-03 06:24:50|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635920720000|2021-11-03 06:25:20|63.64|61.04|63.67|61.07|63.67|61.07|63.64|61.04|0
1635920750000|2021-11-03 06:25:50|63.6|61|63.64|61.04|63.64|61.04|63.6|61|0
1635920760000|2021-11-03 06:26:00|63.6|61|63.6|61|63.6|61|63.6|61|0
1635920770000|2021-11-03 06:26:10|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635920780000|2021-11-03 06:26:20|63.6|61|63.63|61.03|63.63|61.03|63.6|61|0
1635920800000|2021-11-03 06:26:40|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635920810000|2021-11-03 06:26:50|63.63|61.03|63.63|61.03|63.63|61.03|63.62|61.02|0
1635920840000|2021-11-03 06:27:20|63.6|61|63.6|61|63.6|61|63.6|61|0
1635920850000|2021-11-03 06:27:30|63.62|61.02|63.62|61.02|63.62|61.02|63.62|61.02|0
1635920860000|2021-11-03 06:27:40|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635920880000|2021-11-03 06:28:00|63.59|60.99|63.59|60.99|63.59|60.99|63.59|60.99|0
1635920920000|2021-11-03 06:28:40|63.63|61.03|63.63|61.03|63.63|61.03|63.63|61.03|0
1635920930000|2021-11-03 06:28:50|63.67|61.07|63.63|61.03|63.67|61.07|63.63|61.03|0
1635920940000|2021-11-03 06:29:00|63.65|61.05|63.67|61.07|63.67|61.07|63.63|61.03|0
1635920960000|2021-11-03 06:29:20|63.71|61.11|63.71|61.11|63.71|61.11|63.71|61.11|0
1635920970000|2021-11-03 06:29:30|63.67|61.07|63.69|61.09|63.69|61.09|63.67|61.07|0
1635920980000|2021-11-03 06:29:40|63.67|61.07|63.67|61.07|63.67|61.07|63.67|61.07|0
1635921070000|2021-11-03 06:31:10|63.71|61.11|63.71|61.11|63.71|61.11|63.71|61.11|0
1635921080000|2021-11-03 06:31:20|63.75|61.15|63.75|61.15|63.75|61.15|63.75|61.15|0
1635921120000|2021-11-03 06:32:00|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635921130000|2021-11-03 06:32:10|63.75|61.15|63.75|61.15|63.75|61.15|63.75|61.15|0
1635921150000|2021-11-03 06:32:30|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635921180000|2021-11-03 06:33:00|63.77|61.17|63.77|61.17|63.77|61.17|63.77|61.17|0
1635921190000|2021-11-03 06:33:10|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635921260000|2021-11-03 06:34:20|63.83|61.23|63.79|61.19|63.83|61.23|63.79|61.19|0
1635921270000|2021-11-03 06:34:30|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635921300000|2021-11-03 06:35:00|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635921340000|2021-11-03 06:35:40|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635921380000|2021-11-03 06:36:20|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635921390000|2021-11-03 06:36:30|63.81|61.21|63.83|61.23|63.83|61.23|63.81|61.21|0
1635921400000|2021-11-03 06:36:40|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635921410000|2021-11-03 06:36:50|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635921450000|2021-11-03 06:37:30|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635921460000|2021-11-03 06:37:40|63.87|61.27|63.83|61.23|63.87|61.27|63.83|61.23|0
1635921540000|2021-11-03 06:39:00|63.87|61.27|63.87|61.27|63.87|61.27|63.87|61.27|0
1635921550000|2021-11-03 06:39:10|63.83|61.23|63.83|61.23|63.83|61.23|63.83|61.23|0
1635921630000|2021-11-03 06:40:30|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635921670000|2021-11-03 06:41:10|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635921710000|2021-11-03 06:41:50|63.79|61.19|63.79|61.19|63.79|61.19|63.79|61.19|0
1635921720000|2021-11-03 06:42:00|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635921820000|2021-11-03 06:43:40|63.84|61.24|63.86|61.26|63.86|61.26|63.84|61.24|0
1635921840000|2021-11-03 06:44:00|63.82|61.22|63.82|61.22|63.82|61.22|63.82|61.22|0
1635921870000|2021-11-03 06:44:30|63.86|61.26|63.82|61.22|63.86|61.26|63.82|61.22|0
1635921880000|2021-11-03 06:44:40|63.84|61.24|63.82|61.22|63.84|61.24|63.82|61.22|0
1635921890000|2021-11-03 06:44:50|63.84|61.24|63.84|61.24|63.84|61.24|63.82|61.22|0
1635921900000|2021-11-03 06:45:00|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635921930000|2021-11-03 06:45:30|63.9|61.3|63.94|61.34|63.94|61.34|63.9|61.3|0
1635921960000|2021-11-03 06:46:00|63.96|61.36|63.98|61.38|63.98|61.38|63.96|61.36|0
1635921980000|2021-11-03 06:46:20|64|61.4|64.02|61.42|64.02|61.42|64|61.4|0
1635922020000|2021-11-03 06:47:00|64.06|61.46|64.06|61.46|64.06|61.46|64.06|61.46|0
1635922060000|2021-11-03 06:47:40|64.08|61.48|64.06|61.46|64.1|61.5|64.06|61.46|0
1635922120000|2021-11-03 06:48:40|64.02|61.42|64.02|61.42|64.02|61.42|64.02|61.42|0
1635922130000|2021-11-03 06:48:50|64.06|61.46|64.02|61.42|64.06|61.46|64.02|61.42|0
1635922140000|2021-11-03 06:49:00|64.06|61.46|64.02|61.42|64.06|61.46|64.02|61.42|0
1635922250000|2021-11-03 06:50:50|64.36|61.76|64.32|61.72|64.36|61.76|64.32|61.72|0
1635922260000|2021-11-03 06:51:00|64.36|61.76|64.36|61.76|64.36|61.76|64.36|61.76|0
1635922270000|2021-11-03 06:51:10|64.02|61.42|64.02|61.42|64.02|61.42|64.02|61.42|0
1635922280000|2021-11-03 06:51:20|63.98|61.38|64|61.4|64|61.4|63.98|61.38|0
1635922290000|2021-11-03 06:51:30|63.98|61.38|63.98|61.38|63.98|61.38|63.98|61.38|0
1635922300000|2021-11-03 06:51:40|64|61.4|64|61.4|64|61.4|64|61.4|0
1635922310000|2021-11-03 06:51:50|64.02|61.42|64|61.4|64.02|61.42|64|61.4|0
1635922320000|2021-11-03 06:52:00|64.02|61.42|64.02|61.42|64.02|61.42|64.02|61.42|0
1635922330000|2021-11-03 06:52:10|63.98|61.38|63.98|61.38|63.98|61.38|63.98|61.38|0
1635922380000|2021-11-03 06:53:00|64.02|61.42|63.98|61.38|64.02|61.42|63.98|61.38|0
1635922430000|2021-11-03 06:53:50|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635922440000|2021-11-03 06:54:00|63.98|61.38|63.94|61.34|63.98|61.38|63.94|61.34|0
1635922480000|2021-11-03 06:54:40|63.9|61.3|63.94|61.34|63.94|61.34|63.9|61.3|0
1635922490000|2021-11-03 06:54:50|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635922620000|2021-11-03 06:57:00|63.94|61.34|63.94|61.34|63.94|61.34|63.94|61.34|0
1635922700000|2021-11-03 06:58:20|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635922750000|2021-11-03 06:59:10|63.94|61.34|63.9|61.3|63.94|61.34|63.9|61.3|0
1635922760000|2021-11-03 06:59:20|63.86|61.26|63.86|61.26|63.86|61.26|63.86|61.26|0
1635922780000|2021-11-03 06:59:40|63.9|61.3|63.88|61.28|63.9|61.3|63.88|61.28|0
1635922790000|2021-11-03 06:59:50|63.86|61.26|63.9|61.3|63.9|61.3|63.86|61.26|0
1635922800000|2021-11-03 07:00:00|63.92|61.32|63.93|61.33|63.93|61.33|63.92|61.32|0
1635922810000|2021-11-03 07:00:10|63.97|61.37|63.97|61.37|63.97|61.37|63.97|61.37|0
1635922820000|2021-11-03 07:00:20|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635922830000|2021-11-03 07:00:30|63.9|61.3|63.9|61.3|63.9|61.3|63.9|61.3|0
1635922840000|2021-11-03 07:00:40|63.89|61.29|63.86|61.26|63.89|61.29|63.86|61.26|0
1635922870000|2021-11-03 07:01:10|63.89|61.29|63.89|61.29|63.89|61.29|63.89|61.29|0
1635922880000|2021-11-03 07:01:20|63.93|61.33|63.97|61.37|63.97|61.37|63.93|61.33|0
1635922900000|2021-11-03 07:01:40|63.93|61.33|63.89|61.29|63.93|61.33|63.89|61.29|0
1635922920000|2021-11-03 07:02:00|63.93|61.33|63.93|61.33|63.93|61.33|63.89|61.29|0
1635922930000|2021-11-03 07:02:10|63.89|61.29|63.85|61.25|63.89|61.29|63.85|61.25|0
1635922950000|2021-11-03 07:02:30|63.82|61.22|63.78|61.18|63.82|61.22|63.78|61.18|0
1635922960000|2021-11-03 07:02:40|63.74|61.14|63.82|61.22|63.82|61.22|63.74|61.14|0
1635922980000|2021-11-03 07:03:00|63.78|61.18|63.78|61.18|63.78|61.18|63.78|61.18|0
1635923020000|2021-11-03 07:03:40|63.76|61.16|63.76|61.16|63.76|61.16|63.76|61.16|0
1635923030000|2021-11-03 07:03:50|63.74|61.14|63.81|61.21|63.81|61.21|63.74|61.14|0
1635923040000|2021-11-03 07:04:00|63.84|61.24|63.84|61.24|63.84|61.24|63.81|61.21|0
1635923050000|2021-11-03 07:04:10|63.85|61.25|63.85|61.25|63.85|61.25|63.85|61.25|0
1635923060000|2021-11-03 07:04:20|63.89|61.29|63.89|61.29|63.89|61.29|63.85|61.25|0
1635923070000|2021-11-03 07:04:30|63.93|61.33|63.93|61.33|63.93|61.33|63.93|61.33|0
1635923080000|2021-11-03 07:04:40|63.89|61.29|63.78|61.18|63.89|61.29|63.78|61.18|0
1635923090000|2021-11-03 07:04:50|63.81|61.21|63.81|61.21|63.81|61.21|63.81|61.21|0
1635923100000|2021-11-03 07:05:00|63.61|61.41|63.65|61.45|63.65|61.45|63.61|61.41|0
1635923120000|2021-11-03 07:05:20|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635923130000|2021-11-03 07:05:30|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923160000|2021-11-03 07:06:00|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1635923170000|2021-11-03 07:06:10|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923190000|2021-11-03 07:06:30|63.75|61.55|63.73|61.53|63.75|61.55|63.73|61.53|0
1635923200000|2021-11-03 07:06:40|63.75|61.55|63.77|61.57|63.77|61.57|63.75|61.55|0
1635923220000|2021-11-03 07:07:00|63.73|61.53|63.69|61.49|63.73|61.53|63.69|61.49|0
1635923230000|2021-11-03 07:07:10|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923240000|2021-11-03 07:07:20|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635923280000|2021-11-03 07:08:00|63.65|61.45|63.69|61.49|63.69|61.49|63.65|61.45|0
1635923290000|2021-11-03 07:08:10|63.65|61.45|63.69|61.49|63.69|61.49|63.65|61.45|0
1635923300000|2021-11-03 07:08:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635923310000|2021-11-03 07:08:30|63.67|61.47|63.69|61.49|63.69|61.49|63.67|61.47|0
1635923330000|2021-11-03 07:08:50|63.71|61.51|63.69|61.49|63.71|61.51|63.69|61.49|0
1635923340000|2021-11-03 07:09:00|63.65|61.45|63.69|61.49|63.69|61.49|63.65|61.45|0
1635923360000|2021-11-03 07:09:20|63.71|61.51|63.73|61.53|63.73|61.53|63.71|61.51|0
1635923400000|2021-11-03 07:10:00|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635923420000|2021-11-03 07:10:20|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923430000|2021-11-03 07:10:30|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635923440000|2021-11-03 07:10:40|63.71|61.51|63.73|61.53|63.73|61.53|63.71|61.51|0
1635923480000|2021-11-03 07:11:20|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635923500000|2021-11-03 07:11:40|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635923510000|2021-11-03 07:11:50|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923520000|2021-11-03 07:12:00|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635923530000|2021-11-03 07:12:10|63.73|61.53|63.69|61.49|63.73|61.53|63.69|61.49|0
1635923540000|2021-11-03 07:12:20|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923550000|2021-11-03 07:12:30|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1635923560000|2021-11-03 07:12:40|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923570000|2021-11-03 07:12:50|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1635923580000|2021-11-03 07:13:00|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923600000|2021-11-03 07:13:20|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635923610000|2021-11-03 07:13:30|63.73|61.53|63.73|61.53|63.77|61.57|63.73|61.53|0
1635923620000|2021-11-03 07:13:40|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1635923730000|2021-11-03 07:15:30|63.79|61.59|63.81|61.61|63.81|61.61|63.79|61.59|0
1635923740000|2021-11-03 07:15:40|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1635923790000|2021-11-03 07:16:30|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923810000|2021-11-03 07:16:50|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1635923820000|2021-11-03 07:17:00|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923840000|2021-11-03 07:17:20|63.71|61.51|63.73|61.53|63.73|61.53|63.71|61.51|0
1635923860000|2021-11-03 07:17:40|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635923870000|2021-11-03 07:17:50|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923890000|2021-11-03 07:18:10|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635923900000|2021-11-03 07:18:20|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635923930000|2021-11-03 07:18:50|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635923940000|2021-11-03 07:19:00|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635924000000|2021-11-03 07:20:00|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635924050000|2021-11-03 07:20:50|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635924080000|2021-11-03 07:21:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635924090000|2021-11-03 07:21:30|63.69|61.49|63.65|61.45|63.69|61.49|63.65|61.45|0
1635924100000|2021-11-03 07:21:40|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635924110000|2021-11-03 07:21:50|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635924120000|2021-11-03 07:22:00|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635924170000|2021-11-03 07:22:50|63.59|61.39|63.57|61.37|63.61|61.41|63.57|61.37|0
1635924210000|2021-11-03 07:23:30|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635924220000|2021-11-03 07:23:40|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635924250000|2021-11-03 07:24:10|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635924300000|2021-11-03 07:25:00|63.49|61.29|63.53|61.33|63.53|61.33|63.49|61.29|0
1635924370000|2021-11-03 07:26:10|63.57|61.37|63.61|61.41|63.61|61.41|63.57|61.37|0
1635924380000|2021-11-03 07:26:20|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635924390000|2021-11-03 07:26:30|63.61|61.41|63.6|61.4|63.61|61.41|63.6|61.4|0
1635924400000|2021-11-03 07:26:40|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635924410000|2021-11-03 07:26:50|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635924430000|2021-11-03 07:27:10|63.57|61.37|63.6|61.4|63.6|61.4|63.57|61.37|0
1635924450000|2021-11-03 07:27:30|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635924470000|2021-11-03 07:27:50|63.53|61.33|63.57|61.37|63.57|61.37|63.53|61.33|0
1635924480000|2021-11-03 07:28:00|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635924500000|2021-11-03 07:28:20|63.49|61.29|63.53|61.33|63.53|61.33|63.49|61.29|0
1635924530000|2021-11-03 07:28:50|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635924600000|2021-11-03 07:30:00|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1635924620000|2021-11-03 07:30:20|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635924630000|2021-11-03 07:30:30|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1635924640000|2021-11-03 07:30:40|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635924670000|2021-11-03 07:31:10|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635924680000|2021-11-03 07:31:20|63.49|61.29|63.52|61.32|63.52|61.32|63.49|61.29|0
1635924690000|2021-11-03 07:31:30|63.48|61.28|63.48|61.28|63.51|61.31|63.48|61.28|0
1635924750000|2021-11-03 07:32:30|63.52|61.32|63.52|61.32|63.52|61.32|63.48|61.28|0
1635924760000|2021-11-03 07:32:40|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1635924780000|2021-11-03 07:33:00|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635924790000|2021-11-03 07:33:10|63.48|61.28|63.56|61.36|63.56|61.36|63.48|61.28|0
1635924840000|2021-11-03 07:34:00|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1635924850000|2021-11-03 07:34:10|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635924860000|2021-11-03 07:34:20|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635924870000|2021-11-03 07:34:30|63.6|61.4|63.56|61.36|63.6|61.4|63.56|61.36|0
1635924900000|2021-11-03 07:35:00|63.58|61.38|63.54|61.34|63.58|61.38|63.54|61.34|0
1635924910000|2021-11-03 07:35:10|63.52|61.32|63.48|61.28|63.52|61.32|63.48|61.28|0
1635924920000|2021-11-03 07:35:20|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1635924930000|2021-11-03 07:35:30|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635924950000|2021-11-03 07:35:50|63.52|61.32|63.52|61.32|63.56|61.36|63.52|61.32|0
1635924960000|2021-11-03 07:36:00|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635924970000|2021-11-03 07:36:10|63.52|61.32|63.56|61.36|63.56|61.36|63.52|61.32|0
1635925010000|2021-11-03 07:36:50|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635925060000|2021-11-03 07:37:40|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635925070000|2021-11-03 07:37:50|63.6|61.4|63.56|61.36|63.6|61.4|63.56|61.36|0
1635925080000|2021-11-03 07:38:00|63.58|61.38|63.6|61.4|63.6|61.4|63.58|61.38|0
1635925120000|2021-11-03 07:38:40|63.62|61.42|63.64|61.44|63.64|61.44|63.62|61.42|0
1635925130000|2021-11-03 07:38:50|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635925170000|2021-11-03 07:39:30|63.64|61.44|63.62|61.42|63.64|61.44|63.6|61.4|0
1635925180000|2021-11-03 07:39:40|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635925190000|2021-11-03 07:39:50|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635925220000|2021-11-03 07:40:20|63.6|61.4|63.64|61.44|63.64|61.44|63.6|61.4|0
1635925260000|2021-11-03 07:41:00|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635925290000|2021-11-03 07:41:30|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635925350000|2021-11-03 07:42:30|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635925360000|2021-11-03 07:42:40|63.64|61.44|63.64|61.44|63.66|61.46|63.64|61.44|0
1635925370000|2021-11-03 07:42:50|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635925380000|2021-11-03 07:43:00|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635925430000|2021-11-03 07:43:50|63.7|61.5|63.68|61.48|63.7|61.5|63.68|61.48|0
1635925440000|2021-11-03 07:44:00|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1635925450000|2021-11-03 07:44:10|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635925500000|2021-11-03 07:45:00|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635925550000|2021-11-03 07:45:50|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635925570000|2021-11-03 07:46:10|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635925590000|2021-11-03 07:46:30|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635925610000|2021-11-03 07:46:50|63.71|61.51|63.7|61.5|63.71|61.51|63.7|61.5|0
1635925620000|2021-11-03 07:47:00|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635925630000|2021-11-03 07:47:10|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635925680000|2021-11-03 07:48:00|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635925730000|2021-11-03 07:48:50|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635925750000|2021-11-03 07:49:10|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635925810000|2021-11-03 07:50:10|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635925870000|2021-11-03 07:51:10|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635925990000|2021-11-03 07:53:10|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635926050000|2021-11-03 07:54:10|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635926080000|2021-11-03 07:54:40|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635926100000|2021-11-03 07:55:00|63.51|61.31|63.55|61.35|63.55|61.35|63.51|61.31|0
1635926110000|2021-11-03 07:55:10|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635926120000|2021-11-03 07:55:20|63.55|61.35|63.59|61.39|63.59|61.39|63.55|61.35|0
1635926130000|2021-11-03 07:55:30|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635926140000|2021-11-03 07:55:40|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635926170000|2021-11-03 07:56:10|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635926180000|2021-11-03 07:56:20|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635926200000|2021-11-03 07:56:40|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635926210000|2021-11-03 07:56:50|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635926220000|2021-11-03 07:57:00|63.4|61.2|63.43|61.23|63.43|61.23|63.4|61.2|0
1635926250000|2021-11-03 07:57:30|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1635926260000|2021-11-03 07:57:40|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1635926310000|2021-11-03 07:58:30|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1635926320000|2021-11-03 07:58:40|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635926330000|2021-11-03 07:58:50|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635926340000|2021-11-03 07:59:00|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635926380000|2021-11-03 07:59:40|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635926400000|2021-11-03 08:00:00|63.55|61.35|63.55|61.35|63.55|61.35|63.53|61.33|0
1635926410000|2021-11-03 08:00:10|63.59|61.39|63.59|61.39|63.59|61.39|63.55|61.35|0
1635926420000|2021-11-03 08:00:20|63.55|61.35|63.51|61.31|63.59|61.39|63.51|61.31|0
1635926430000|2021-11-03 08:00:30|63.47|61.27|63.59|61.39|63.59|61.39|63.47|61.27|0
1635926440000|2021-11-03 08:00:40|63.63|61.43|63.55|61.35|63.63|61.43|63.55|61.35|0
1635926450000|2021-11-03 08:00:50|63.59|61.39|63.55|61.35|63.59|61.39|63.55|61.35|0
1635926460000|2021-11-03 08:01:00|63.59|61.39|63.55|61.35|63.59|61.39|63.55|61.35|0
1635926470000|2021-11-03 08:01:10|63.59|61.39|63.55|61.35|63.59|61.39|63.55|61.35|0
1635926480000|2021-11-03 08:01:20|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635926490000|2021-11-03 08:01:30|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635926500000|2021-11-03 08:01:40|63.51|61.31|63.55|61.35|63.55|61.35|63.51|61.31|0
1635926510000|2021-11-03 08:01:50|63.51|61.31|63.53|61.33|63.53|61.33|63.51|61.31|0
1635926520000|2021-11-03 08:02:00|63.51|61.31|63.51|61.31|63.51|61.31|63.47|61.27|0
1635926550000|2021-11-03 08:02:30|63.47|61.27|63.43|61.23|63.49|61.29|63.43|61.23|0
1635926560000|2021-11-03 08:02:40|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1635926570000|2021-11-03 08:02:50|63.45|61.25|63.39|61.19|63.45|61.25|63.39|61.19|0
1635926580000|2021-11-03 08:03:00|63.35|61.15|63.37|61.17|63.37|61.17|63.35|61.15|0
1635926590000|2021-11-03 08:03:10|63.39|61.19|63.31|61.11|63.39|61.19|63.31|61.11|0
1635926600000|2021-11-03 08:03:20|63.35|61.15|63.35|61.15|63.35|61.15|63.31|61.11|0
1635926610000|2021-11-03 08:03:30|63.31|61.11|63.31|61.11|63.31|61.11|63.31|61.11|0
1635926620000|2021-11-03 08:03:40|63.27|61.07|63.24|61.04|63.27|61.07|63.24|61.04|0
1635926630000|2021-11-03 08:03:50|63.2|61|63.2|61|63.24|61.04|63.2|61|0
1635926640000|2021-11-03 08:04:00|63.24|61.04|63.24|61.04|63.24|61.04|63.24|61.04|0
1635926650000|2021-11-03 08:04:10|63.2|61|63.24|61.04|63.24|61.04|63.2|61|0
1635926660000|2021-11-03 08:04:20|63.2|61|63.2|61|63.2|61|63.2|61|0
1635926670000|2021-11-03 08:04:30|63.16|60.96|63.16|60.96|63.2|61|63.16|60.96|0
1635926680000|2021-11-03 08:04:40|63.2|61|63.16|60.96|63.2|61|63.14|60.94|0
1635926690000|2021-11-03 08:04:50|63.2|61|63.22|61.02|63.22|61.02|63.2|61|0
1635926700000|2021-11-03 08:05:00|63.24|61.04|63.24|61.04|63.24|61.04|63.2|61|0
1635926710000|2021-11-03 08:05:10|63.2|61|63.2|61|63.2|61|63.2|61|0
1635926720000|2021-11-03 08:05:20|63.24|61.04|63.24|61.04|63.24|61.04|63.22|61.02|0
1635926730000|2021-11-03 08:05:30|63.23|61.03|63.18|60.98|63.23|61.03|63.18|60.98|0
1635926740000|2021-11-03 08:05:40|63.2|61|63.2|61|63.2|61|63.16|60.96|0
1635926750000|2021-11-03 08:05:50|63.18|60.98|63.2|61|63.2|61|63.16|60.96|0
1635926760000|2021-11-03 08:06:00|63.23|61.03|63.31|61.11|63.31|61.11|63.23|61.03|0
1635926770000|2021-11-03 08:06:10|63.35|61.15|63.35|61.15|63.35|61.15|63.35|61.15|0
1635926780000|2021-11-03 08:06:20|63.37|61.17|63.35|61.15|63.39|61.19|63.35|61.15|0
1635926790000|2021-11-03 08:06:30|63.31|61.11|63.27|61.07|63.31|61.11|63.27|61.07|0
1635926800000|2021-11-03 08:06:40|63.31|61.11|63.27|61.07|63.31|61.11|63.27|61.07|0
1635926810000|2021-11-03 08:06:50|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635926820000|2021-11-03 08:07:00|63.27|61.07|63.27|61.07|63.27|61.07|63.27|61.07|0
1635926830000|2021-11-03 08:07:10|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635926850000|2021-11-03 08:07:30|63.2|61|63.08|60.88|63.2|61|63.08|60.88|0
1635926860000|2021-11-03 08:07:40|63.12|60.92|63.08|60.88|63.12|60.92|63.08|60.88|0
1635926870000|2021-11-03 08:07:50|63.12|60.92|63.08|60.88|63.12|60.92|63.08|60.88|0
1635926880000|2021-11-03 08:08:00|63.12|60.92|63.04|60.84|63.12|60.92|63.04|60.84|0
1635926900000|2021-11-03 08:08:20|63.08|60.88|63.04|60.84|63.08|60.88|63.04|60.84|0
1635926920000|2021-11-03 08:08:40|63|60.8|62.96|60.76|63|60.8|62.96|60.76|0
1635926930000|2021-11-03 08:08:50|63|60.8|62.96|60.76|63|60.8|62.96|60.76|0
1635926940000|2021-11-03 08:09:00|63|60.8|63.04|60.84|63.04|60.84|63|60.8|0
1635926960000|2021-11-03 08:09:20|63.08|60.88|63.08|60.88|63.08|60.88|63.04|60.84|0
1635926970000|2021-11-03 08:09:30|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635926980000|2021-11-03 08:09:40|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635927000000|2021-11-03 08:10:00|63.04|60.84|63.08|60.88|63.08|60.88|63.04|60.84|0
1635927010000|2021-11-03 08:10:10|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635927020000|2021-11-03 08:10:20|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635927030000|2021-11-03 08:10:30|63.23|61.03|63.19|60.99|63.23|61.03|63.19|60.99|0
1635927040000|2021-11-03 08:10:40|63.23|61.03|63.19|60.99|63.23|61.03|63.15|60.95|0
1635927050000|2021-11-03 08:10:50|63.15|60.95|63.15|60.95|63.15|60.95|63.12|60.92|0
1635927060000|2021-11-03 08:11:00|63.12|60.92|63.15|60.95|63.15|60.95|63.12|60.92|0
1635927070000|2021-11-03 08:11:10|63.19|60.99|63.23|61.03|63.23|61.03|63.19|60.99|0
1635927080000|2021-11-03 08:11:20|63.21|61.01|63.19|60.99|63.21|61.01|63.19|60.99|0
1635927090000|2021-11-03 08:11:30|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635927100000|2021-11-03 08:11:40|63.12|60.92|63.11|60.91|63.12|60.92|63.11|60.91|0
1635927110000|2021-11-03 08:11:50|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635927120000|2021-11-03 08:12:00|63.19|60.99|63.15|60.95|63.19|60.99|63.15|60.95|0
1635927130000|2021-11-03 08:12:10|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635927140000|2021-11-03 08:12:20|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635927170000|2021-11-03 08:12:50|63.17|60.97|63.19|60.99|63.19|60.99|63.15|60.95|0
1635927180000|2021-11-03 08:13:00|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635927190000|2021-11-03 08:13:10|63.13|60.93|63.11|60.91|63.13|60.93|63.11|60.91|0
1635927200000|2021-11-03 08:13:20|63.1|60.9|63.11|60.91|63.11|60.91|63.1|60.9|0
1635927220000|2021-11-03 08:13:40|63.1|60.9|63.08|60.88|63.1|60.9|63.08|60.88|0
1635927230000|2021-11-03 08:13:50|63.11|60.91|63.07|60.87|63.11|60.91|63.07|60.87|0
1635927240000|2021-11-03 08:14:00|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635927250000|2021-11-03 08:14:10|63.07|60.87|63.15|60.95|63.15|60.95|63.07|60.87|0
1635927260000|2021-11-03 08:14:20|63.13|60.93|63.15|60.95|63.15|60.95|63.13|60.93|0
1635927270000|2021-11-03 08:14:30|63.11|60.91|63.15|60.95|63.15|60.95|63.11|60.91|0
1635927300000|2021-11-03 08:15:00|63.11|60.91|63.07|60.87|63.11|60.91|63.07|60.87|0
1635927310000|2021-11-03 08:15:10|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635927330000|2021-11-03 08:15:30|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635927340000|2021-11-03 08:15:40|63.11|60.91|63.15|60.95|63.15|60.95|63.11|60.91|0
1635927350000|2021-11-03 08:15:50|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635927370000|2021-11-03 08:16:10|63.07|60.87|63.11|60.91|63.11|60.91|63.07|60.87|0
1635927390000|2021-11-03 08:16:30|63.07|60.87|63.11|60.91|63.11|60.91|63.07|60.87|0
1635927400000|2021-11-03 08:16:40|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635927420000|2021-11-03 08:17:00|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635927430000|2021-11-03 08:17:10|63.07|60.87|63.11|60.91|63.11|60.91|63.07|60.87|0
1635927440000|2021-11-03 08:17:20|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635927450000|2021-11-03 08:17:30|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635927460000|2021-11-03 08:17:40|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635927480000|2021-11-03 08:18:00|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635927490000|2021-11-03 08:18:10|63.07|60.87|63.11|60.91|63.11|60.91|63.07|60.87|0
1635927500000|2021-11-03 08:18:20|63.19|60.99|63.15|60.95|63.19|60.99|63.15|60.95|0
1635927510000|2021-11-03 08:18:30|63.19|60.99|63.23|61.03|63.23|61.03|63.19|60.99|0
1635927520000|2021-11-03 08:18:40|63.19|60.99|63.23|61.03|63.23|61.03|63.19|60.99|0
1635927530000|2021-11-03 08:18:50|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635927540000|2021-11-03 08:19:00|63.15|60.95|63.13|60.93|63.15|60.95|63.13|60.93|0
1635927550000|2021-11-03 08:19:10|63.15|60.95|63.11|60.91|63.15|60.95|63.11|60.91|0
1635927560000|2021-11-03 08:19:20|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635927580000|2021-11-03 08:19:40|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635927590000|2021-11-03 08:19:50|62.99|60.79|63.03|60.83|63.03|60.83|62.99|60.79|0
1635927600000|2021-11-03 08:20:00|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635927610000|2021-11-03 08:20:10|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635927620000|2021-11-03 08:20:20|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635927630000|2021-11-03 08:20:30|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635927640000|2021-11-03 08:20:40|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635927680000|2021-11-03 08:21:20|62.95|60.75|62.95|60.75|62.99|60.79|62.95|60.75|0
1635927690000|2021-11-03 08:21:30|62.99|60.79|62.95|60.75|62.99|60.79|62.95|60.75|0
1635927710000|2021-11-03 08:21:50|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635927720000|2021-11-03 08:22:00|62.95|60.75|62.92|60.72|62.95|60.75|62.92|60.72|0
1635927730000|2021-11-03 08:22:10|62.95|60.75|62.92|60.72|62.95|60.75|62.92|60.72|0
1635927740000|2021-11-03 08:22:20|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635927760000|2021-11-03 08:22:40|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635927770000|2021-11-03 08:22:50|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635927800000|2021-11-03 08:23:20|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1635927810000|2021-11-03 08:23:30|62.95|60.75|62.95|60.75|62.99|60.79|62.95|60.75|0
1635927820000|2021-11-03 08:23:40|62.94|60.74|62.95|60.75|62.95|60.75|62.94|60.74|0
1635927850000|2021-11-03 08:24:10|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1635927890000|2021-11-03 08:24:50|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635927910000|2021-11-03 08:25:10|62.99|60.79|62.95|60.75|62.99|60.79|62.95|60.75|0
1635927940000|2021-11-03 08:25:40|62.99|60.79|62.95|60.75|62.99|60.79|62.95|60.75|0
1635927980000|2021-11-03 08:26:20|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1635927990000|2021-11-03 08:26:30|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635928000000|2021-11-03 08:26:40|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1635928010000|2021-11-03 08:26:50|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635928020000|2021-11-03 08:27:00|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635928030000|2021-11-03 08:27:10|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635928040000|2021-11-03 08:27:20|62.91|60.71|62.93|60.73|62.93|60.73|62.91|60.71|0
1635928050000|2021-11-03 08:27:30|62.95|60.75|62.91|60.71|62.95|60.75|62.91|60.71|0
1635928060000|2021-11-03 08:27:40|62.93|60.73|62.91|60.71|62.93|60.73|62.91|60.71|0
1635928090000|2021-11-03 08:28:10|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635928140000|2021-11-03 08:29:00|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635928170000|2021-11-03 08:29:30|62.95|60.75|62.97|60.77|62.99|60.79|62.95|60.75|0
1635928180000|2021-11-03 08:29:40|62.95|60.75|62.99|60.79|62.99|60.79|62.95|60.75|0
1635928190000|2021-11-03 08:29:50|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635928200000|2021-11-03 08:30:00|62.99|60.79|63.03|60.83|63.03|60.83|62.99|60.79|0
1635928210000|2021-11-03 08:30:10|62.99|60.79|62.99|60.79|63.03|60.83|62.99|60.79|0
1635928230000|2021-11-03 08:30:30|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635928270000|2021-11-03 08:31:10|62.97|60.77|62.95|60.75|62.97|60.77|62.95|60.75|0
1635928290000|2021-11-03 08:31:30|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635928300000|2021-11-03 08:31:40|62.95|60.75|62.99|60.79|62.99|60.79|62.95|60.75|0
1635928310000|2021-11-03 08:31:50|63.03|60.83|63.03|60.83|63.03|60.83|62.99|60.79|0
1635928320000|2021-11-03 08:32:00|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635928330000|2021-11-03 08:32:10|63.03|60.83|62.99|60.79|63.03|60.83|62.99|60.79|0
1635928370000|2021-11-03 08:32:50|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635928380000|2021-11-03 08:33:00|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635928390000|2021-11-03 08:33:10|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635928400000|2021-11-03 08:33:20|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635928410000|2021-11-03 08:33:30|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635928420000|2021-11-03 08:33:40|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635928430000|2021-11-03 08:33:50|63.05|60.85|63.14|60.94|63.14|60.94|63.05|60.85|0
1635928440000|2021-11-03 08:34:00|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635928480000|2021-11-03 08:34:40|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635928500000|2021-11-03 08:35:00|63.14|60.94|63.1|60.9|63.14|60.94|63.1|60.9|0
1635928540000|2021-11-03 08:35:40|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635928560000|2021-11-03 08:36:00|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635928660000|2021-11-03 08:37:40|63.06|60.86|63.06|60.86|63.06|60.86|63.06|60.86|0
1635928680000|2021-11-03 08:38:00|63.08|60.88|63.1|60.9|63.1|60.9|63.08|60.88|0
1635928690000|2021-11-03 08:38:10|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635928700000|2021-11-03 08:38:20|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635928710000|2021-11-03 08:38:30|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635928730000|2021-11-03 08:38:50|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635928750000|2021-11-03 08:39:10|63.22|61.02|63.18|60.98|63.22|61.02|63.18|60.98|0
1635928760000|2021-11-03 08:39:20|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635928770000|2021-11-03 08:39:30|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635928780000|2021-11-03 08:39:40|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635928810000|2021-11-03 08:40:10|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635928820000|2021-11-03 08:40:20|63.14|60.94|63.1|60.9|63.14|60.94|63.1|60.9|0
1635928830000|2021-11-03 08:40:30|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635928850000|2021-11-03 08:40:50|63.1|60.9|63.1|60.9|63.14|60.94|63.1|60.9|0
1635928860000|2021-11-03 08:41:00|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635928870000|2021-11-03 08:41:10|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635928910000|2021-11-03 08:41:50|63.06|60.86|63.1|60.9|63.1|60.9|63.06|60.86|0
1635928920000|2021-11-03 08:42:00|63.06|60.86|63.06|60.86|63.1|60.9|63.06|60.86|0
1635928950000|2021-11-03 08:42:30|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635928970000|2021-11-03 08:42:50|63.06|60.86|63.08|60.88|63.1|60.9|63.06|60.86|0
1635928980000|2021-11-03 08:43:00|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635928990000|2021-11-03 08:43:10|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635929040000|2021-11-03 08:44:00|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635929050000|2021-11-03 08:44:10|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635929070000|2021-11-03 08:44:30|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635929080000|2021-11-03 08:44:40|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635929090000|2021-11-03 08:44:50|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635929100000|2021-11-03 08:45:00|63.14|60.94|63.16|60.96|63.16|60.96|63.14|60.94|0
1635929110000|2021-11-03 08:45:10|63.18|60.98|63.14|60.94|63.18|60.98|63.14|60.94|0
1635929140000|2021-11-03 08:45:40|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635929160000|2021-11-03 08:46:00|63.22|61.02|63.18|60.98|63.22|61.02|63.18|60.98|0
1635929170000|2021-11-03 08:46:10|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635929200000|2021-11-03 08:46:40|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635929210000|2021-11-03 08:46:50|63.06|60.86|63.06|60.86|63.06|60.86|63.06|60.86|0
1635929220000|2021-11-03 08:47:00|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635929230000|2021-11-03 08:47:10|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635929250000|2021-11-03 08:47:30|63.18|60.98|63.14|60.94|63.18|60.98|63.14|60.94|0
1635929260000|2021-11-03 08:47:40|63.18|60.98|63.14|60.94|63.18|60.98|63.14|60.94|0
1635929290000|2021-11-03 08:48:10|63.16|60.96|63.18|60.98|63.18|60.98|63.14|60.94|0
1635929300000|2021-11-03 08:48:20|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635929330000|2021-11-03 08:48:50|63.18|60.98|63.14|60.94|63.18|60.98|63.14|60.94|0
1635929350000|2021-11-03 08:49:10|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635929360000|2021-11-03 08:49:20|63.14|60.94|63.18|60.98|63.18|60.98|63.14|60.94|0
1635929370000|2021-11-03 08:49:30|63.14|60.94|63.18|60.98|63.18|60.98|63.14|60.94|0
1635929380000|2021-11-03 08:49:40|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635929430000|2021-11-03 08:50:30|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635929490000|2021-11-03 08:51:30|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635929510000|2021-11-03 08:51:50|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635929520000|2021-11-03 08:52:00|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635929550000|2021-11-03 08:52:30|63.1|60.9|63.14|60.94|63.14|60.94|63.1|60.9|0
1635929560000|2021-11-03 08:52:40|63.18|60.98|63.18|60.98|63.18|60.98|63.14|60.94|0
1635929580000|2021-11-03 08:53:00|63.21|61.01|63.21|61.01|63.21|61.01|63.21|61.01|0
1635929590000|2021-11-03 08:53:10|63.18|60.98|63.21|61.01|63.21|61.01|63.18|60.98|0
1635929620000|2021-11-03 08:53:40|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635929630000|2021-11-03 08:53:50|63.29|61.09|63.25|61.05|63.29|61.09|63.25|61.05|0
1635929640000|2021-11-03 08:54:00|63.29|61.09|63.33|61.13|63.33|61.13|63.29|61.09|0
1635929650000|2021-11-03 08:54:10|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1635929670000|2021-11-03 08:54:30|63.27|61.07|63.27|61.07|63.29|61.09|63.27|61.07|0
1635929680000|2021-11-03 08:54:40|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1635929700000|2021-11-03 08:55:00|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635929720000|2021-11-03 08:55:20|63.29|61.09|63.25|61.05|63.29|61.09|63.25|61.05|0
1635929730000|2021-11-03 08:55:30|63.21|61.01|63.21|61.01|63.21|61.01|63.21|61.01|0
1635929760000|2021-11-03 08:56:00|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635929770000|2021-11-03 08:56:10|63.21|61.01|63.21|61.01|63.21|61.01|63.21|61.01|0
1635929780000|2021-11-03 08:56:20|63.17|60.97|63.21|61.01|63.21|61.01|63.17|60.97|0
1635929810000|2021-11-03 08:56:50|63.17|60.97|63.17|60.97|63.17|60.97|63.17|60.97|0
1635929820000|2021-11-03 08:57:00|63.21|61.01|63.17|60.97|63.21|61.01|63.17|60.97|0
1635929840000|2021-11-03 08:57:20|63.13|60.93|63.1|60.9|63.13|60.93|63.1|60.9|0
1635929850000|2021-11-03 08:57:30|63.13|60.93|63.12|60.92|63.13|60.93|63.1|60.9|0
1635929860000|2021-11-03 08:57:40|63.1|60.9|63.09|60.89|63.1|60.9|63.06|60.86|0
1635929880000|2021-11-03 08:58:00|63.13|60.93|63.09|60.89|63.13|60.93|63.09|60.89|0
1635929910000|2021-11-03 08:58:30|63.06|60.86|63.06|60.86|63.06|60.86|63.06|60.86|0
1635929930000|2021-11-03 08:58:50|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635929980000|2021-11-03 08:59:40|63.06|60.86|63.09|60.89|63.09|60.89|63.06|60.86|0
1635930000000|2021-11-03 09:00:00|63.13|60.93|63.11|60.91|63.13|60.93|63.11|60.91|0
1635930010000|2021-11-03 09:00:10|63.13|60.93|63.13|60.93|63.13|60.93|63.13|60.93|0
1635930020000|2021-11-03 09:00:20|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635930030000|2021-11-03 09:00:30|63.13|60.93|63.13|60.93|63.13|60.93|63.13|60.93|0
1635930040000|2021-11-03 09:00:40|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635930140000|2021-11-03 09:02:20|63.13|60.93|63.13|60.93|63.13|60.93|63.13|60.93|0
1635930150000|2021-11-03 09:02:30|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635930180000|2021-11-03 09:03:00|63.13|60.93|63.13|60.93|63.13|60.93|63.13|60.93|0
1635930220000|2021-11-03 09:03:40|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635930260000|2021-11-03 09:04:20|63.05|60.85|63.05|60.85|63.05|60.85|63.05|60.85|0
1635930270000|2021-11-03 09:04:30|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1635930310000|2021-11-03 09:05:10|63.05|60.85|63.01|60.81|63.05|60.85|63.01|60.81|0
1635930340000|2021-11-03 09:05:40|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1635930360000|2021-11-03 09:06:00|63.01|60.81|63.01|60.81|63.01|60.81|63.01|60.81|0
1635930420000|2021-11-03 09:07:00|63.05|60.85|63.03|60.83|63.05|60.85|63.01|60.81|0
1635930430000|2021-11-03 09:07:10|63.01|60.81|63.05|60.85|63.05|60.85|63.01|60.81|0
1635930440000|2021-11-03 09:07:20|63.01|60.81|62.97|60.77|63.01|60.81|62.97|60.77|0
1635930480000|2021-11-03 09:08:00|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1635930540000|2021-11-03 09:09:00|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1635930550000|2021-11-03 09:09:10|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1635930570000|2021-11-03 09:09:30|62.89|60.69|62.93|60.73|62.93|60.73|62.89|60.69|0
1635930590000|2021-11-03 09:09:50|62.89|60.69|62.89|60.69|62.93|60.73|62.89|60.69|0
1635930620000|2021-11-03 09:10:20|62.86|60.66|62.89|60.69|62.89|60.69|62.86|60.66|0
1635930640000|2021-11-03 09:10:40|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1635930650000|2021-11-03 09:10:50|62.82|60.62|62.82|60.62|62.82|60.62|62.82|60.62|0
1635930670000|2021-11-03 09:11:10|62.78|60.58|62.82|60.62|62.82|60.62|62.78|60.58|0
1635930680000|2021-11-03 09:11:20|62.78|60.58|62.82|60.62|62.82|60.62|62.78|60.58|0
1635930700000|2021-11-03 09:11:40|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1635930710000|2021-11-03 09:11:50|62.82|60.62|62.82|60.62|62.82|60.62|62.82|60.62|0
1635930750000|2021-11-03 09:12:30|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1635930840000|2021-11-03 09:14:00|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635930880000|2021-11-03 09:14:40|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1635930890000|2021-11-03 09:14:50|62.81|60.61|62.81|60.61|62.81|60.61|62.81|60.61|0
1635930900000|2021-11-03 09:15:00|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1635930910000|2021-11-03 09:15:10|62.81|60.61|62.85|60.65|62.85|60.65|62.81|60.61|0
1635930920000|2021-11-03 09:15:20|62.81|60.61|62.81|60.61|62.81|60.61|62.81|60.61|0
1635930940000|2021-11-03 09:15:40|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1635930950000|2021-11-03 09:15:50|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1635930980000|2021-11-03 09:16:20|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1635931030000|2021-11-03 09:17:10|62.77|60.57|62.74|60.54|62.77|60.57|62.74|60.54|0
1635931110000|2021-11-03 09:18:30|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635931140000|2021-11-03 09:19:00|62.81|60.61|62.85|60.65|62.85|60.65|62.81|60.61|0
1635931150000|2021-11-03 09:19:10|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635931160000|2021-11-03 09:19:20|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1635931170000|2021-11-03 09:19:30|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635931200000|2021-11-03 09:20:00|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1635931210000|2021-11-03 09:20:10|62.89|60.69|62.85|60.65|62.89|60.69|62.85|60.65|0
1635931250000|2021-11-03 09:20:50|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635931260000|2021-11-03 09:21:00|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1635931280000|2021-11-03 09:21:20|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635931310000|2021-11-03 09:21:50|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1635931320000|2021-11-03 09:22:00|62.89|60.69|62.85|60.65|62.89|60.69|62.85|60.65|0
1635931360000|2021-11-03 09:22:40|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635931370000|2021-11-03 09:22:50|62.85|60.65|62.85|60.65|62.87|60.67|62.85|60.65|0
1635931380000|2021-11-03 09:23:00|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635931410000|2021-11-03 09:23:30|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1635931430000|2021-11-03 09:23:50|62.97|60.77|62.93|60.73|62.97|60.77|62.93|60.73|0
1635931440000|2021-11-03 09:24:00|62.95|60.75|62.93|60.73|62.95|60.75|62.93|60.73|0
1635931450000|2021-11-03 09:24:10|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1635931460000|2021-11-03 09:24:20|62.93|60.73|62.97|60.77|62.97|60.77|62.93|60.73|0
1635931470000|2021-11-03 09:24:30|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1635931560000|2021-11-03 09:26:00|62.97|60.77|62.99|60.79|62.99|60.79|62.97|60.77|0
1635931570000|2021-11-03 09:26:10|62.97|60.77|63|60.8|63|60.8|62.97|60.77|0
1635931580000|2021-11-03 09:26:20|62.97|60.77|63|60.8|63|60.8|62.97|60.77|0
1635931600000|2021-11-03 09:26:40|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1635931620000|2021-11-03 09:27:00|63|60.8|63|60.8|63|60.8|62.97|60.77|0
1635931660000|2021-11-03 09:27:40|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635931680000|2021-11-03 09:28:00|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635931690000|2021-11-03 09:28:10|63.04|60.84|63|60.8|63.04|60.84|63|60.8|0
1635931700000|2021-11-03 09:28:20|63.02|60.82|63|60.8|63.02|60.82|63|60.8|0
1635931760000|2021-11-03 09:29:20|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635931800000|2021-11-03 09:30:00|63|60.8|63|60.8|63|60.8|63|60.8|0
1635931840000|2021-11-03 09:30:40|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635931850000|2021-11-03 09:30:50|63|60.8|63|60.8|63|60.8|63|60.8|0
1635931870000|2021-11-03 09:31:10|62.98|60.78|63|60.8|63|60.8|62.98|60.78|0
1635931880000|2021-11-03 09:31:20|62.98|60.78|63|60.8|63|60.8|62.98|60.78|0
1635931890000|2021-11-03 09:31:30|62.98|60.78|62.96|60.76|62.98|60.78|62.96|60.76|0
1635931900000|2021-11-03 09:31:40|63|60.8|63|60.8|63|60.8|63|60.8|0
1635931950000|2021-11-03 09:32:30|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635932010000|2021-11-03 09:33:30|63|60.8|63|60.8|63|60.8|63|60.8|0
1635932040000|2021-11-03 09:34:00|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635932090000|2021-11-03 09:34:50|63|60.8|63|60.8|63|60.8|63|60.8|0
1635932110000|2021-11-03 09:35:10|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635932140000|2021-11-03 09:35:40|63|60.8|63.04|60.84|63.04|60.84|63|60.8|0
1635932190000|2021-11-03 09:36:30|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635932200000|2021-11-03 09:36:40|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635932300000|2021-11-03 09:38:20|63|60.8|63|60.8|63|60.8|63|60.8|0
1635932310000|2021-11-03 09:38:30|62.98|60.78|63|60.8|63|60.8|62.98|60.78|0
1635932330000|2021-11-03 09:38:50|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635932370000|2021-11-03 09:39:30|63|60.8|63|60.8|63|60.8|63|60.8|0
1635932380000|2021-11-03 09:39:40|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635932430000|2021-11-03 09:40:30|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635932450000|2021-11-03 09:40:50|62.94|60.74|62.92|60.72|62.94|60.74|62.92|60.72|0
1635932460000|2021-11-03 09:41:00|62.96|60.76|62.94|60.74|62.96|60.76|62.94|60.74|0
1635932470000|2021-11-03 09:41:10|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635932510000|2021-11-03 09:41:50|63|60.8|63|60.8|63|60.8|63|60.8|0
1635932530000|2021-11-03 09:42:10|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635932540000|2021-11-03 09:42:20|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635932570000|2021-11-03 09:42:50|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635932580000|2021-11-03 09:43:00|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635932590000|2021-11-03 09:43:10|63.15|60.95|63.19|60.99|63.19|60.99|63.15|60.95|0
1635932620000|2021-11-03 09:43:40|63.15|60.95|63.19|60.99|63.19|60.99|63.15|60.95|0
1635932630000|2021-11-03 09:43:50|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635932640000|2021-11-03 09:44:00|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635932660000|2021-11-03 09:44:20|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635932670000|2021-11-03 09:44:30|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635932700000|2021-11-03 09:45:00|63.23|61.03|63.19|60.99|63.23|61.03|63.19|60.99|0
1635932710000|2021-11-03 09:45:10|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635932780000|2021-11-03 09:46:20|63.19|60.99|63.15|60.95|63.19|60.99|63.15|60.95|0
1635932840000|2021-11-03 09:47:20|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635932860000|2021-11-03 09:47:40|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635932890000|2021-11-03 09:48:10|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635932950000|2021-11-03 09:49:10|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635932990000|2021-11-03 09:49:50|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635933020000|2021-11-03 09:50:20|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635933060000|2021-11-03 09:51:00|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635933070000|2021-11-03 09:51:10|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635933080000|2021-11-03 09:51:20|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635933090000|2021-11-03 09:51:30|63.15|60.95|63.15|60.95|63.15|60.95|63.11|60.91|0
1635933120000|2021-11-03 09:52:00|63.11|60.91|63.15|60.95|63.15|60.95|63.11|60.91|0
1635933130000|2021-11-03 09:52:10|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635933190000|2021-11-03 09:53:10|63.13|60.93|63.15|60.95|63.15|60.95|63.13|60.93|0
1635933210000|2021-11-03 09:53:30|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635933220000|2021-11-03 09:53:40|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635933370000|2021-11-03 09:56:10|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635933390000|2021-11-03 09:56:30|63.15|60.95|63.11|60.91|63.15|60.95|63.11|60.91|0
1635933460000|2021-11-03 09:57:40|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635933530000|2021-11-03 09:58:50|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635933580000|2021-11-03 09:59:40|63.07|60.87|63.03|60.83|63.07|60.87|63.03|60.83|0
1635933640000|2021-11-03 10:00:40|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635933660000|2021-11-03 10:01:00|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635933670000|2021-11-03 10:01:10|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635933690000|2021-11-03 10:01:30|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635933710000|2021-11-03 10:01:50|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635933750000|2021-11-03 10:02:30|62.95|60.75|62.95|60.75|62.99|60.79|62.95|60.75|0
1635933770000|2021-11-03 10:02:50|62.99|60.79|62.99|60.79|62.99|60.79|62.97|60.77|0
1635933790000|2021-11-03 10:03:10|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635933820000|2021-11-03 10:03:40|62.91|60.71|62.95|60.75|62.95|60.75|62.91|60.71|0
1635933830000|2021-11-03 10:03:50|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1635933860000|2021-11-03 10:04:20|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635933930000|2021-11-03 10:05:30|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635933940000|2021-11-03 10:05:40|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635933950000|2021-11-03 10:05:50|62.99|60.79|63.03|60.83|63.03|60.83|62.99|60.79|0
1635933960000|2021-11-03 10:06:00|62.99|60.79|63.03|60.83|63.03|60.83|62.99|60.79|0
1635933970000|2021-11-03 10:06:10|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635933990000|2021-11-03 10:06:30|63.09|60.89|63.09|60.89|63.09|60.89|63.09|60.89|0
1635934000000|2021-11-03 10:06:40|63.07|60.87|63.07|60.87|63.07|60.87|63.03|60.83|0
1635934010000|2021-11-03 10:06:50|63.03|60.83|63.06|60.86|63.06|60.86|63.03|60.83|0
1635934030000|2021-11-03 10:07:10|63.1|60.9|63.14|60.94|63.14|60.94|63.1|60.9|0
1635934050000|2021-11-03 10:07:30|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635934070000|2021-11-03 10:07:50|63.22|61.02|63.18|60.98|63.22|61.02|63.18|60.98|0
1635934080000|2021-11-03 10:08:00|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635934130000|2021-11-03 10:08:50|63.26|61.06|63.22|61.02|63.26|61.06|63.22|61.02|0
1635934140000|2021-11-03 10:09:00|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635934150000|2021-11-03 10:09:10|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635934170000|2021-11-03 10:09:30|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635934190000|2021-11-03 10:09:50|63.14|60.94|63.18|60.98|63.18|60.98|63.14|60.94|0
1635934210000|2021-11-03 10:10:10|63.14|60.94|63.18|60.98|63.18|60.98|63.14|60.94|0
1635934230000|2021-11-03 10:10:30|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635934260000|2021-11-03 10:11:00|63.18|60.98|63.14|60.94|63.18|60.98|63.14|60.94|0
1635934340000|2021-11-03 10:12:20|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635934380000|2021-11-03 10:13:00|63.14|60.94|63.18|60.98|63.18|60.98|63.14|60.94|0
1635934400000|2021-11-03 10:13:20|63.14|60.94|63.14|60.94|63.16|60.96|63.14|60.94|0
1635934450000|2021-11-03 10:14:10|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635934460000|2021-11-03 10:14:20|63.2|61|63.22|61.02|63.22|61.02|63.2|61|0
1635934480000|2021-11-03 10:14:40|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635934500000|2021-11-03 10:15:00|63.28|61.08|63.26|61.06|63.28|61.08|63.26|61.06|0
1635934510000|2021-11-03 10:15:10|63.3|61.1|63.24|61.04|63.3|61.1|63.24|61.04|0
1635934520000|2021-11-03 10:15:20|63.26|61.06|63.26|61.06|63.26|61.06|63.22|61.02|0
1635934530000|2021-11-03 10:15:30|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635934580000|2021-11-03 10:16:20|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635934620000|2021-11-03 10:17:00|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635934680000|2021-11-03 10:18:00|63.18|60.98|63.18|60.98|63.18|60.98|63.16|60.96|0
1635934690000|2021-11-03 10:18:10|63.16|60.96|63.16|60.96|63.18|60.98|63.16|60.96|0
1635934700000|2021-11-03 10:18:20|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635934710000|2021-11-03 10:18:30|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635934720000|2021-11-03 10:18:40|63.2|61|63.2|61|63.22|61.02|63.2|61|0
1635934730000|2021-11-03 10:18:50|63.18|60.98|63.22|61.02|63.22|61.02|63.18|60.98|0
1635934760000|2021-11-03 10:19:20|63.26|61.06|63.25|61.05|63.26|61.06|63.25|61.05|0
1635934770000|2021-11-03 10:19:30|63.29|61.09|63.25|61.05|63.29|61.09|63.25|61.05|0
1635934780000|2021-11-03 10:19:40|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1635934840000|2021-11-03 10:20:40|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635934850000|2021-11-03 10:20:50|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1635934880000|2021-11-03 10:21:20|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635934910000|2021-11-03 10:21:50|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1635934920000|2021-11-03 10:22:00|63.41|61.21|63.37|61.17|63.41|61.21|63.37|61.17|0
1635934950000|2021-11-03 10:22:30|63.33|61.13|63.37|61.17|63.37|61.17|63.33|61.13|0
1635934980000|2021-11-03 10:23:00|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1635935100000|2021-11-03 10:25:00|63.37|61.17|63.37|61.17|63.41|61.21|63.37|61.17|0
1635935120000|2021-11-03 10:25:20|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635935160000|2021-11-03 10:26:00|63.29|61.09|63.33|61.13|63.33|61.13|63.29|61.09|0
1635935170000|2021-11-03 10:26:10|63.29|61.09|63.33|61.13|63.33|61.13|63.29|61.09|0
1635935180000|2021-11-03 10:26:20|63.29|61.09|63.29|61.09|63.31|61.11|63.29|61.09|0
1635935190000|2021-11-03 10:26:30|63.33|61.13|63.29|61.09|63.33|61.13|63.29|61.09|0
1635935210000|2021-11-03 10:26:50|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635935240000|2021-11-03 10:27:20|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1635935250000|2021-11-03 10:27:30|63.31|61.11|63.29|61.09|63.31|61.11|63.29|61.09|0
1635935280000|2021-11-03 10:28:00|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635935300000|2021-11-03 10:28:20|63.27|61.07|63.29|61.09|63.29|61.09|63.27|61.07|0
1635935330000|2021-11-03 10:28:50|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635935440000|2021-11-03 10:30:40|63.21|61.01|63.21|61.01|63.21|61.01|63.21|61.01|0
1635935460000|2021-11-03 10:31:00|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635935540000|2021-11-03 10:32:20|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1635935590000|2021-11-03 10:33:10|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635935610000|2021-11-03 10:33:30|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1635935620000|2021-11-03 10:33:40|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1635935650000|2021-11-03 10:34:10|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1635935660000|2021-11-03 10:34:20|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1635935690000|2021-11-03 10:34:50|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635935740000|2021-11-03 10:35:40|63.37|61.17|63.37|61.17|63.37|61.17|63.33|61.13|0
1635935750000|2021-11-03 10:35:50|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635935760000|2021-11-03 10:36:00|63.35|61.15|63.33|61.13|63.35|61.15|63.33|61.13|0
1635935810000|2021-11-03 10:36:50|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635935920000|2021-11-03 10:38:40|63.32|61.12|63.36|61.16|63.36|61.16|63.32|61.12|0
1635935970000|2021-11-03 10:39:30|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635935980000|2021-11-03 10:39:40|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635936010000|2021-11-03 10:40:10|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635936060000|2021-11-03 10:41:00|63.36|61.16|63.32|61.12|63.36|61.16|63.32|61.12|0
1635936070000|2021-11-03 10:41:10|63.34|61.14|63.32|61.12|63.36|61.16|63.32|61.12|0
1635936080000|2021-11-03 10:41:20|63.34|61.14|63.32|61.12|63.34|61.14|63.32|61.12|0
1635936090000|2021-11-03 10:41:30|63.34|61.14|63.36|61.16|63.36|61.16|63.34|61.14|0
1635936120000|2021-11-03 10:42:00|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635936230000|2021-11-03 10:43:50|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635936240000|2021-11-03 10:44:00|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635936300000|2021-11-03 10:45:00|63.42|61.22|63.44|61.24|63.44|61.24|63.4|61.2|0
1635936310000|2021-11-03 10:45:10|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635936350000|2021-11-03 10:45:50|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635936360000|2021-11-03 10:46:00|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635936380000|2021-11-03 10:46:20|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635936390000|2021-11-03 10:46:30|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635936410000|2021-11-03 10:46:50|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635936440000|2021-11-03 10:47:20|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635936470000|2021-11-03 10:47:50|63.42|61.22|63.42|61.22|63.42|61.22|63.42|61.22|0
1635936480000|2021-11-03 10:48:00|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635936490000|2021-11-03 10:48:10|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635936520000|2021-11-03 10:48:40|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1635936540000|2021-11-03 10:49:00|63.44|61.24|63.48|61.28|63.48|61.28|63.44|61.24|0
1635936610000|2021-11-03 10:50:10|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635936680000|2021-11-03 10:51:20|63.4|61.2|63.55|61.35|63.59|61.39|63.4|61.2|0
1635936690000|2021-11-03 10:51:30|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1635936720000|2021-11-03 10:52:00|63.55|61.35|63.52|61.32|63.55|61.35|63.52|61.32|0
1635936730000|2021-11-03 10:52:10|63.55|61.35|63.52|61.32|63.55|61.35|63.52|61.32|0
1635936770000|2021-11-03 10:52:50|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635936790000|2021-11-03 10:53:10|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1635936800000|2021-11-03 10:53:20|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635936810000|2021-11-03 10:53:30|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1635936820000|2021-11-03 10:53:40|63.46|61.26|63.48|61.28|63.48|61.28|63.46|61.26|0
1635936850000|2021-11-03 10:54:10|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635936880000|2021-11-03 10:54:40|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635936900000|2021-11-03 10:55:00|63.46|61.26|63.46|61.26|63.46|61.26|63.46|61.26|0
1635936910000|2021-11-03 10:55:10|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635936920000|2021-11-03 10:55:20|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635936970000|2021-11-03 10:56:10|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635937010000|2021-11-03 10:56:50|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635937030000|2021-11-03 10:57:10|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1635937040000|2021-11-03 10:57:20|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635937060000|2021-11-03 10:57:40|63.43|61.23|63.47|61.27|63.47|61.27|63.43|61.23|0
1635937090000|2021-11-03 10:58:10|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635937100000|2021-11-03 10:58:20|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635937120000|2021-11-03 10:58:40|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635937140000|2021-11-03 10:59:00|63.39|61.19|63.39|61.19|63.39|61.19|63.39|61.19|0
1635937160000|2021-11-03 10:59:20|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635937170000|2021-11-03 10:59:30|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635937180000|2021-11-03 10:59:40|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635937200000|2021-11-03 11:00:00|63.32|61.12|63.28|61.08|63.32|61.12|63.28|61.08|0
1635937230000|2021-11-03 11:00:30|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635937240000|2021-11-03 11:00:40|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635937250000|2021-11-03 11:00:50|63.32|61.12|63.28|61.08|63.32|61.12|63.28|61.08|0
1635937260000|2021-11-03 11:01:00|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635937290000|2021-11-03 11:01:30|63.31|61.11|63.31|61.11|63.31|61.11|63.31|61.11|0
1635937300000|2021-11-03 11:01:40|63.35|61.15|63.35|61.15|63.35|61.15|63.35|61.15|0
1635937320000|2021-11-03 11:02:00|63.39|61.19|63.39|61.19|63.39|61.19|63.39|61.19|0
1635937350000|2021-11-03 11:02:30|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635937460000|2021-11-03 11:04:20|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635937470000|2021-11-03 11:04:30|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635937530000|2021-11-03 11:05:30|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635937570000|2021-11-03 11:06:10|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635937620000|2021-11-03 11:07:00|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635937630000|2021-11-03 11:07:10|63.51|61.31|63.55|61.35|63.55|61.35|63.51|61.31|0
1635937640000|2021-11-03 11:07:20|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635937680000|2021-11-03 11:08:00|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635937700000|2021-11-03 11:08:20|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635937740000|2021-11-03 11:09:00|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635937750000|2021-11-03 11:09:10|63.51|61.31|63.55|61.35|63.55|61.35|63.51|61.31|0
1635937810000|2021-11-03 11:10:10|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635937820000|2021-11-03 11:10:20|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635937900000|2021-11-03 11:11:40|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635937930000|2021-11-03 11:12:10|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635937940000|2021-11-03 11:12:20|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635937980000|2021-11-03 11:13:00|63.39|61.19|63.39|61.19|63.39|61.19|63.39|61.19|0
1635938060000|2021-11-03 11:14:20|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635938080000|2021-11-03 11:14:40|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635938090000|2021-11-03 11:14:50|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635938100000|2021-11-03 11:15:00|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635938160000|2021-11-03 11:16:00|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1635938170000|2021-11-03 11:16:10|63.49|61.29|63.5|61.3|63.5|61.3|63.49|61.29|0
1635938180000|2021-11-03 11:16:20|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635938220000|2021-11-03 11:17:00|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1635938260000|2021-11-03 11:17:40|63.46|61.26|63.46|61.26|63.46|61.26|63.46|61.26|0
1635938310000|2021-11-03 11:18:30|63.5|61.3|63.46|61.26|63.5|61.3|63.46|61.26|0
1635938320000|2021-11-03 11:18:40|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1635938360000|2021-11-03 11:19:20|63.46|61.26|63.5|61.3|63.5|61.3|63.46|61.26|0
1635938410000|2021-11-03 11:20:10|63.46|61.26|63.46|61.26|63.46|61.26|63.46|61.26|0
1635938440000|2021-11-03 11:20:40|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1635938450000|2021-11-03 11:20:50|63.46|61.26|63.46|61.26|63.46|61.26|63.46|61.26|0
1635938490000|2021-11-03 11:21:30|63.5|61.3|63.5|61.3|63.5|61.3|63.5|61.3|0
1635938500000|2021-11-03 11:21:40|63.46|61.26|63.46|61.26|63.46|61.26|63.46|61.26|0
1635938510000|2021-11-03 11:21:50|63.42|61.22|63.46|61.26|63.46|61.26|63.42|61.22|0
1635938580000|2021-11-03 11:23:00|63.42|61.22|63.46|61.26|63.46|61.26|63.42|61.22|0
1635938590000|2021-11-03 11:23:10|63.42|61.22|63.42|61.22|63.42|61.22|63.42|61.22|0
1635938610000|2021-11-03 11:23:30|63.38|61.18|63.42|61.22|63.42|61.22|63.38|61.18|0
1635938640000|2021-11-03 11:24:00|63.38|61.18|63.38|61.18|63.38|61.18|63.38|61.18|0
1635938710000|2021-11-03 11:25:10|63.42|61.22|63.42|61.22|63.42|61.22|63.42|61.22|0
1635938730000|2021-11-03 11:25:30|63.38|61.18|63.38|61.18|63.38|61.18|63.38|61.18|0
1635938740000|2021-11-03 11:25:40|63.34|61.14|63.34|61.14|63.34|61.14|63.34|61.14|0
1635938770000|2021-11-03 11:26:10|63.38|61.18|63.38|61.18|63.38|61.18|63.38|61.18|0
1635938780000|2021-11-03 11:26:20|63.36|61.16|63.34|61.14|63.36|61.16|63.34|61.14|0
1635938830000|2021-11-03 11:27:10|63.3|61.1|63.3|61.1|63.3|61.1|63.3|61.1|0
1635938840000|2021-11-03 11:27:20|63.34|61.14|63.3|61.1|63.34|61.14|63.3|61.1|0
1635938860000|2021-11-03 11:27:40|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635938930000|2021-11-03 11:28:50|63.3|61.1|63.26|61.06|63.3|61.1|63.26|61.06|0
1635939000000|2021-11-03 11:30:00|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635939020000|2021-11-03 11:30:20|63.19|60.99|63.18|60.98|63.19|60.99|63.18|60.98|0
1635939040000|2021-11-03 11:30:40|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635939120000|2021-11-03 11:32:00|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635939130000|2021-11-03 11:32:10|63.15|60.95|63.18|60.98|63.18|60.98|63.15|60.95|0
1635939180000|2021-11-03 11:33:00|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635939190000|2021-11-03 11:33:10|63.26|61.06|63.22|61.02|63.26|61.06|63.22|61.02|0
1635939230000|2021-11-03 11:33:50|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635939240000|2021-11-03 11:34:00|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635939420000|2021-11-03 11:37:00|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635939440000|2021-11-03 11:37:20|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635939510000|2021-11-03 11:38:30|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635939530000|2021-11-03 11:38:50|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635939540000|2021-11-03 11:39:00|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635939550000|2021-11-03 11:39:10|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635939580000|2021-11-03 11:39:40|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635939610000|2021-11-03 11:40:10|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635939640000|2021-11-03 11:40:40|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635939690000|2021-11-03 11:41:30|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635939720000|2021-11-03 11:42:00|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635939790000|2021-11-03 11:43:10|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635939800000|2021-11-03 11:43:20|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635939860000|2021-11-03 11:44:20|63.12|60.92|63.14|60.94|63.14|60.94|63.12|60.92|0
1635939910000|2021-11-03 11:45:10|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635939930000|2021-11-03 11:45:30|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635939950000|2021-11-03 11:45:50|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1635939990000|2021-11-03 11:46:30|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635940000000|2021-11-03 11:46:40|63.3|61.1|63.3|61.1|63.3|61.1|63.3|61.1|0
1635940030000|2021-11-03 11:47:10|63.33|61.13|63.3|61.1|63.33|61.13|63.3|61.1|0
1635940040000|2021-11-03 11:47:20|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635940050000|2021-11-03 11:47:30|63.37|61.17|63.33|61.13|63.37|61.17|63.33|61.13|0
1635940060000|2021-11-03 11:47:40|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1635940070000|2021-11-03 11:47:50|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1635940080000|2021-11-03 11:48:00|63.18|60.98|63.26|61.06|63.26|61.06|63.18|60.98|0
1635940090000|2021-11-03 11:48:10|63.22|61.02|63.26|61.06|63.26|61.06|63.22|61.02|0
1635940100000|2021-11-03 11:48:20|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1635940120000|2021-11-03 11:48:40|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635940160000|2021-11-03 11:49:20|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635940170000|2021-11-03 11:49:30|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1635940180000|2021-11-03 11:49:40|63.31|61.11|63.29|61.09|63.31|61.11|63.29|61.09|0
1635940190000|2021-11-03 11:49:50|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635940270000|2021-11-03 11:51:10|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635940280000|2021-11-03 11:51:20|63.21|61.01|63.21|61.01|63.21|61.01|63.21|61.01|0
1635940290000|2021-11-03 11:51:30|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635940300000|2021-11-03 11:51:40|63.21|61.01|63.21|61.01|63.21|61.01|63.21|61.01|0
1635940330000|2021-11-03 11:52:10|63.18|60.98|63.14|60.94|63.18|60.98|63.14|60.94|0
1635940350000|2021-11-03 11:52:30|63.1|60.9|63.14|60.94|63.14|60.94|63.1|60.9|0
1635940360000|2021-11-03 11:52:40|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1635940400000|2021-11-03 11:53:20|63.14|60.94|63.14|60.94|63.14|60.94|63.14|60.94|0
1635940410000|2021-11-03 11:53:30|63.06|60.86|63.06|60.86|63.06|60.86|63.06|60.86|0
1635940420000|2021-11-03 11:53:40|63.14|60.94|63.14|60.94|63.14|60.94|63.1|60.9|0
1635940440000|2021-11-03 11:54:00|63.17|60.97|63.17|60.97|63.17|60.97|63.17|60.97|0
1635940490000|2021-11-03 11:54:50|63.21|61.01|63.17|60.97|63.21|61.01|63.17|60.97|0
1635940530000|2021-11-03 11:55:30|63.21|61.01|63.17|60.97|63.21|61.01|63.17|60.97|0
1635940560000|2021-11-03 11:56:00|63.13|60.93|63.13|60.93|63.13|60.93|63.13|60.93|0
1635940580000|2021-11-03 11:56:20|63.17|60.97|63.17|60.97|63.17|60.97|63.17|60.97|0
1635940610000|2021-11-03 11:56:50|63.21|61.01|63.17|60.97|63.21|61.01|63.17|60.97|0
1635940620000|2021-11-03 11:57:00|63.21|61.01|63.21|61.01|63.21|61.01|63.21|61.01|0
1635940650000|2021-11-03 11:57:30|63.25|61.05|63.21|61.01|63.25|61.05|63.21|61.01|0
1635940800000|2021-11-03 12:00:00|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635940810000|2021-11-03 12:00:10|63.21|61.01|63.21|61.01|63.21|61.01|63.21|61.01|0
1635940820000|2021-11-03 12:00:20|63.17|60.97|63.21|61.01|63.21|61.01|63.17|60.97|0
1635940850000|2021-11-03 12:00:50|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635940870000|2021-11-03 12:01:10|63.21|61.01|63.21|61.01|63.21|61.01|63.21|61.01|0
1635940880000|2021-11-03 12:01:20|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635940950000|2021-11-03 12:02:30|63.21|61.01|63.21|61.01|63.21|61.01|63.21|61.01|0
1635941000000|2021-11-03 12:03:20|63.25|61.05|63.21|61.01|63.25|61.05|63.21|61.01|0
1635941020000|2021-11-03 12:03:40|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635941120000|2021-11-03 12:05:20|63.29|61.09|63.29|61.09|63.29|61.09|63.25|61.05|0
1635941130000|2021-11-03 12:05:30|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635941150000|2021-11-03 12:05:50|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1635941160000|2021-11-03 12:06:00|63.25|61.05|63.29|61.09|63.29|61.09|63.25|61.05|0
1635941170000|2021-11-03 12:06:10|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635941190000|2021-11-03 12:06:30|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1635941200000|2021-11-03 12:06:40|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635941220000|2021-11-03 12:07:00|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1635941340000|2021-11-03 12:09:00|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635941370000|2021-11-03 12:09:30|63.29|61.09|63.29|61.09|63.29|61.09|63.29|61.09|0
1635941390000|2021-11-03 12:09:50|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635941440000|2021-11-03 12:10:40|63.28|61.08|63.25|61.05|63.28|61.08|63.25|61.05|0
1635941540000|2021-11-03 12:12:20|63.24|61.04|63.24|61.04|63.24|61.04|63.24|61.04|0
1635941560000|2021-11-03 12:12:40|63.21|61.01|63.24|61.04|63.24|61.04|63.21|61.01|0
1635941570000|2021-11-03 12:12:50|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635941600000|2021-11-03 12:13:20|63.24|61.04|63.24|61.04|63.24|61.04|63.24|61.04|0
1635941610000|2021-11-03 12:13:30|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635941700000|2021-11-03 12:15:00|63.32|61.12|63.3|61.1|63.32|61.12|63.3|61.1|0
1635941710000|2021-11-03 12:15:10|63.28|61.08|63.28|61.08|63.3|61.1|63.28|61.08|0
1635941750000|2021-11-03 12:15:50|63.24|61.04|63.28|61.08|63.28|61.08|63.24|61.04|0
1635941790000|2021-11-03 12:16:30|63.24|61.04|63.24|61.04|63.24|61.04|63.24|61.04|0
1635941820000|2021-11-03 12:17:00|63.28|61.08|63.24|61.04|63.28|61.08|63.24|61.04|0
1635941830000|2021-11-03 12:17:10|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635941840000|2021-11-03 12:17:20|63.24|61.04|63.28|61.08|63.28|61.08|63.24|61.04|0
1635941850000|2021-11-03 12:17:30|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635941860000|2021-11-03 12:17:40|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635941880000|2021-11-03 12:18:00|63.32|61.12|63.32|61.12|63.32|61.12|63.28|61.08|0
1635941900000|2021-11-03 12:18:20|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635941910000|2021-11-03 12:18:30|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635941920000|2021-11-03 12:18:40|63.36|61.16|63.32|61.12|63.36|61.16|63.32|61.12|0
1635941960000|2021-11-03 12:19:20|63.36|61.16|63.32|61.12|63.36|61.16|63.32|61.12|0
1635941980000|2021-11-03 12:19:40|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635942060000|2021-11-03 12:21:00|63.3|61.1|63.3|61.1|63.3|61.1|63.3|61.1|0
1635942070000|2021-11-03 12:21:10|63.32|61.12|63.28|61.08|63.32|61.12|63.28|61.08|0
1635942080000|2021-11-03 12:21:20|63.32|61.12|63.32|61.12|63.32|61.12|63.32|61.12|0
1635942110000|2021-11-03 12:21:50|63.36|61.16|63.32|61.12|63.36|61.16|63.32|61.12|0
1635942120000|2021-11-03 12:22:00|63.36|61.16|63.44|61.24|63.44|61.24|63.36|61.16|0
1635942130000|2021-11-03 12:22:10|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635942140000|2021-11-03 12:22:20|63.36|61.16|63.36|61.16|63.36|61.16|63.36|61.16|0
1635942170000|2021-11-03 12:22:50|63.4|61.2|63.4|61.2|63.4|61.2|63.4|61.2|0
1635942220000|2021-11-03 12:23:40|63.42|61.22|63.4|61.2|63.42|61.22|63.4|61.2|0
1635942230000|2021-11-03 12:23:50|63.44|61.24|63.4|61.2|63.44|61.24|63.4|61.2|0
1635942240000|2021-11-03 12:24:00|63.44|61.24|63.4|61.2|63.44|61.24|63.4|61.2|0
1635942330000|2021-11-03 12:25:30|63.44|61.24|63.47|61.27|63.47|61.27|63.44|61.24|0
1635942360000|2021-11-03 12:26:00|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1635942370000|2021-11-03 12:26:10|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635942410000|2021-11-03 12:26:50|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635942420000|2021-11-03 12:27:00|63.49|61.29|63.51|61.31|63.51|61.31|63.49|61.29|0
1635942440000|2021-11-03 12:27:20|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635942510000|2021-11-03 12:28:30|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635942520000|2021-11-03 12:28:40|63.55|61.35|63.59|61.39|63.59|61.39|63.55|61.35|0
1635942530000|2021-11-03 12:28:50|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635942540000|2021-11-03 12:29:00|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635942580000|2021-11-03 12:29:40|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1635942600000|2021-11-03 12:30:00|63.51|61.31|63.51|61.31|63.51|61.31|63.47|61.27|0
1635942610000|2021-11-03 12:30:10|63.47|61.27|63.51|61.31|63.51|61.31|63.47|61.27|0
1635942630000|2021-11-03 12:30:30|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635942640000|2021-11-03 12:30:40|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635942650000|2021-11-03 12:30:50|63.63|61.43|63.59|61.39|63.63|61.43|63.59|61.39|0
1635942660000|2021-11-03 12:31:00|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635942680000|2021-11-03 12:31:20|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635942700000|2021-11-03 12:31:40|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635942730000|2021-11-03 12:32:10|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1635942750000|2021-11-03 12:32:30|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635942760000|2021-11-03 12:32:40|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635942770000|2021-11-03 12:32:50|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635942790000|2021-11-03 12:33:10|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635942830000|2021-11-03 12:33:50|63.63|61.43|63.67|61.47|63.67|61.47|63.63|61.43|0
1635942840000|2021-11-03 12:34:00|63.63|61.43|63.67|61.47|63.67|61.47|63.63|61.43|0
1635942860000|2021-11-03 12:34:20|63.71|61.51|63.71|61.51|63.71|61.51|63.67|61.47|0
1635942880000|2021-11-03 12:34:40|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635942890000|2021-11-03 12:34:50|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1635942900000|2021-11-03 12:35:00|63.82|61.62|63.79|61.59|63.82|61.62|63.79|61.59|0
1635942920000|2021-11-03 12:35:20|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635942930000|2021-11-03 12:35:30|63.77|61.57|63.71|61.51|63.77|61.57|63.71|61.51|0
1635942950000|2021-11-03 12:35:50|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635942960000|2021-11-03 12:36:00|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635942970000|2021-11-03 12:36:10|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635942980000|2021-11-03 12:36:20|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635943020000|2021-11-03 12:37:00|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635943030000|2021-11-03 12:37:10|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635943080000|2021-11-03 12:38:00|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635943090000|2021-11-03 12:38:10|63.67|61.47|63.71|61.51|63.71|61.51|63.67|61.47|0
1635943110000|2021-11-03 12:38:30|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635943160000|2021-11-03 12:39:20|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635943190000|2021-11-03 12:39:50|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635943200000|2021-11-03 12:40:00|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635943220000|2021-11-03 12:40:20|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1635943230000|2021-11-03 12:40:30|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635943260000|2021-11-03 12:41:00|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635943270000|2021-11-03 12:41:10|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635943370000|2021-11-03 12:42:50|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1635943380000|2021-11-03 12:43:00|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635943390000|2021-11-03 12:43:10|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635943400000|2021-11-03 12:43:20|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635943410000|2021-11-03 12:43:30|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635943440000|2021-11-03 12:44:00|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635943450000|2021-11-03 12:44:10|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635943460000|2021-11-03 12:44:20|63.7|61.5|63.7|61.5|63.7|61.5|63.66|61.46|0
1635943480000|2021-11-03 12:44:40|63.74|61.54|63.7|61.5|63.74|61.54|63.7|61.5|0
1635943500000|2021-11-03 12:45:00|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635943520000|2021-11-03 12:45:20|63.62|61.42|63.62|61.42|63.66|61.46|63.62|61.42|0
1635943530000|2021-11-03 12:45:30|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635943540000|2021-11-03 12:45:40|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635943630000|2021-11-03 12:47:10|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635943640000|2021-11-03 12:47:20|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1635943650000|2021-11-03 12:47:30|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1635943730000|2021-11-03 12:48:50|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1635943740000|2021-11-03 12:49:00|63.66|61.46|63.62|61.42|63.66|61.46|63.62|61.42|0
1635943790000|2021-11-03 12:49:50|63.58|61.38|63.62|61.42|63.62|61.42|63.58|61.38|0
1635943850000|2021-11-03 12:50:50|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635943880000|2021-11-03 12:51:20|63.7|61.5|63.66|61.46|63.7|61.5|63.66|61.46|0
1635943920000|2021-11-03 12:52:00|63.62|61.42|63.66|61.46|63.66|61.46|63.62|61.42|0
1635943930000|2021-11-03 12:52:10|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1635943950000|2021-11-03 12:52:30|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635944000000|2021-11-03 12:53:20|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635944040000|2021-11-03 12:54:00|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635944060000|2021-11-03 12:54:20|63.78|61.58|63.78|61.58|63.78|61.58|63.74|61.54|0
1635944080000|2021-11-03 12:54:40|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635944150000|2021-11-03 12:55:50|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635944170000|2021-11-03 12:56:10|63.74|61.54|63.7|61.5|63.74|61.54|63.7|61.5|0
1635944180000|2021-11-03 12:56:20|63.74|61.54|63.7|61.5|63.74|61.54|63.7|61.5|0
1635944220000|2021-11-03 12:57:00|63.66|61.46|63.7|61.5|63.7|61.5|63.66|61.46|0
1635944230000|2021-11-03 12:57:10|63.66|61.46|63.7|61.5|63.7|61.5|63.66|61.46|0
1635944240000|2021-11-03 12:57:20|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1635944250000|2021-11-03 12:57:30|63.68|61.48|63.7|61.5|63.7|61.5|63.68|61.48|0
1635944290000|2021-11-03 12:58:10|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635944300000|2021-11-03 12:58:20|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635944380000|2021-11-03 12:59:40|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635944400000|2021-11-03 13:00:00|63.77|61.57|63.81|61.61|63.81|61.61|63.74|61.54|0
1635944450000|2021-11-03 13:00:50|63.85|61.65|63.93|61.73|63.93|61.73|63.85|61.65|0
1635944470000|2021-11-03 13:01:10|63.97|61.77|64.01|61.81|64.01|61.81|63.97|61.77|0
1635944490000|2021-11-03 13:01:30|64.05|61.85|64.05|61.85|64.05|61.85|64.05|61.85|0
1635944510000|2021-11-03 13:01:50|64.01|61.81|63.97|61.77|64.01|61.81|63.97|61.77|0
1635944520000|2021-11-03 13:02:00|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1635944530000|2021-11-03 13:02:10|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1635944560000|2021-11-03 13:02:40|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1635944570000|2021-11-03 13:02:50|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1635944580000|2021-11-03 13:03:00|63.93|61.73|63.93|61.73|63.93|61.73|63.93|61.73|0
1635944620000|2021-11-03 13:03:40|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1635944640000|2021-11-03 13:04:00|63.93|61.73|63.93|61.73|63.93|61.73|63.93|61.73|0
1635944660000|2021-11-03 13:04:20|63.89|61.69|63.85|61.65|63.89|61.69|63.85|61.65|0
1635944720000|2021-11-03 13:05:20|63.81|61.61|63.81|61.61|63.81|61.61|63.81|61.61|0
1635944730000|2021-11-03 13:05:30|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1635944740000|2021-11-03 13:05:40|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635944790000|2021-11-03 13:06:30|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635944800000|2021-11-03 13:06:40|63.61|61.41|63.65|61.45|63.65|61.45|63.61|61.41|0
1635944810000|2021-11-03 13:06:50|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635944840000|2021-11-03 13:07:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635944910000|2021-11-03 13:08:30|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635944970000|2021-11-03 13:09:30|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635945010000|2021-11-03 13:10:10|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635945020000|2021-11-03 13:10:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635945050000|2021-11-03 13:10:50|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635945060000|2021-11-03 13:11:00|63.65|61.45|63.61|61.41|63.65|61.45|63.61|61.41|0
1635945070000|2021-11-03 13:11:10|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635945090000|2021-11-03 13:11:30|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635945100000|2021-11-03 13:11:40|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635945110000|2021-11-03 13:11:50|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635945160000|2021-11-03 13:12:40|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635945180000|2021-11-03 13:13:00|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635945260000|2021-11-03 13:14:20|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635945270000|2021-11-03 13:14:30|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635945310000|2021-11-03 13:15:10|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635945350000|2021-11-03 13:15:50|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635945370000|2021-11-03 13:16:10|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635945380000|2021-11-03 13:16:20|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635945460000|2021-11-03 13:17:40|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635945480000|2021-11-03 13:18:00|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635945500000|2021-11-03 13:18:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635945540000|2021-11-03 13:19:00|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635945560000|2021-11-03 13:19:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635945610000|2021-11-03 13:20:10|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635945620000|2021-11-03 13:20:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635945680000|2021-11-03 13:21:20|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635945690000|2021-11-03 13:21:30|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1635945750000|2021-11-03 13:22:30|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635945780000|2021-11-03 13:23:00|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1635945800000|2021-11-03 13:23:20|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635945830000|2021-11-03 13:23:50|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635945850000|2021-11-03 13:24:10|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635945860000|2021-11-03 13:24:20|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1635945890000|2021-11-03 13:24:50|63.67|61.47|63.65|61.45|63.67|61.47|63.65|61.45|0
1635945900000|2021-11-03 13:25:00|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635945910000|2021-11-03 13:25:10|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635945930000|2021-11-03 13:25:30|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635945950000|2021-11-03 13:25:50|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635945960000|2021-11-03 13:26:00|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635945990000|2021-11-03 13:26:30|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635946000000|2021-11-03 13:26:40|63.53|61.33|63.57|61.37|63.57|61.37|63.53|61.33|0
1635946010000|2021-11-03 13:26:50|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635946030000|2021-11-03 13:27:10|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635946050000|2021-11-03 13:27:30|63.57|61.37|63.57|61.37|63.6|61.4|63.57|61.37|0
1635946060000|2021-11-03 13:27:40|63.6|61.4|63.57|61.37|63.6|61.4|63.57|61.37|0
1635946070000|2021-11-03 13:27:50|63.6|61.4|63.57|61.37|63.6|61.4|63.57|61.37|0
1635946080000|2021-11-03 13:28:00|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635946090000|2021-11-03 13:28:10|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635946120000|2021-11-03 13:28:40|63.56|61.36|63.6|61.4|63.6|61.4|63.56|61.36|0
1635946130000|2021-11-03 13:28:50|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1635946150000|2021-11-03 13:29:10|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635946160000|2021-11-03 13:29:20|63.56|61.36|63.6|61.4|63.6|61.4|63.56|61.36|0
1635946180000|2021-11-03 13:29:40|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1635946190000|2021-11-03 13:29:50|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1635946200000|2021-11-03 13:30:00|63.56|61.36|63.6|61.4|63.64|61.44|63.56|61.36|0
1635946210000|2021-11-03 13:30:10|63.68|61.48|63.64|61.44|63.72|61.52|63.6|61.4|0
1635946220000|2021-11-03 13:30:20|63.72|61.52|63.49|61.29|63.72|61.52|63.49|61.29|0
1635946230000|2021-11-03 13:30:30|63.45|61.25|63.41|61.21|63.49|61.29|63.37|61.17|0
1635946240000|2021-11-03 13:30:40|63.49|61.29|63.52|61.32|63.52|61.32|63.49|61.29|0
1635946250000|2021-11-03 13:30:50|63.56|61.36|63.72|61.52|63.72|61.52|63.56|61.36|0
1635946260000|2021-11-03 13:31:00|63.68|61.48|63.64|61.44|63.72|61.52|63.64|61.44|0
1635946270000|2021-11-03 13:31:10|63.72|61.52|63.64|61.44|63.72|61.52|63.64|61.44|0
1635946280000|2021-11-03 13:31:20|63.6|61.4|63.8|61.6|63.8|61.6|63.6|61.4|0
1635946290000|2021-11-03 13:31:30|63.76|61.56|63.8|61.6|63.8|61.6|63.76|61.56|0
1635946300000|2021-11-03 13:31:40|63.76|61.56|63.56|61.36|63.76|61.56|63.52|61.32|0
1635946310000|2021-11-03 13:31:50|63.52|61.32|63.52|61.32|63.56|61.36|63.52|61.32|0
1635946320000|2021-11-03 13:32:00|63.56|61.36|63.52|61.32|63.56|61.36|63.48|61.28|0
1635946330000|2021-11-03 13:32:10|63.6|61.4|63.52|61.32|63.6|61.4|63.52|61.32|0
1635946340000|2021-11-03 13:32:20|63.56|61.36|63.56|61.36|63.6|61.4|63.56|61.36|0
1635946350000|2021-11-03 13:32:30|63.6|61.4|63.52|61.32|63.6|61.4|63.52|61.32|0
1635946360000|2021-11-03 13:32:40|63.48|61.28|63.56|61.36|63.56|61.36|63.48|61.28|0
1635946370000|2021-11-03 13:32:50|63.6|61.4|63.68|61.48|63.68|61.48|63.6|61.4|0
1635946380000|2021-11-03 13:33:00|63.6|61.4|63.6|61.4|63.64|61.44|63.6|61.4|0
1635946390000|2021-11-03 13:33:10|63.52|61.32|63.6|61.4|63.6|61.4|63.52|61.32|0
1635946400000|2021-11-03 13:33:20|63.56|61.36|63.64|61.44|63.64|61.44|63.56|61.36|0
1635946410000|2021-11-03 13:33:30|63.7|61.5|63.76|61.56|63.76|61.56|63.7|61.5|0
1635946420000|2021-11-03 13:33:40|63.72|61.52|63.72|61.52|63.72|61.52|63.68|61.48|0
1635946430000|2021-11-03 13:33:50|63.76|61.56|63.76|61.56|63.8|61.6|63.76|61.56|0
1635946440000|2021-11-03 13:34:00|63.8|61.6|63.6|61.4|63.8|61.6|63.6|61.4|0
1635946450000|2021-11-03 13:34:10|63.56|61.36|63.56|61.36|63.56|61.36|63.52|61.32|0
1635946460000|2021-11-03 13:34:20|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1635946470000|2021-11-03 13:34:30|63.44|61.24|63.37|61.17|63.44|61.24|63.37|61.17|0
1635946480000|2021-11-03 13:34:40|63.41|61.21|63.37|61.17|63.41|61.21|63.37|61.17|0
1635946490000|2021-11-03 13:34:50|63.33|61.13|63.29|61.09|63.33|61.13|63.29|61.09|0
1635946500000|2021-11-03 13:35:00|63.21|61.01|63.29|61.09|63.29|61.09|63.21|61.01|0
1635946510000|2021-11-03 13:35:10|63.25|61.05|63.33|61.13|63.37|61.17|63.25|61.05|0
1635946520000|2021-11-03 13:35:20|63.37|61.17|63.4|61.2|63.4|61.2|63.37|61.17|0
1635946530000|2021-11-03 13:35:30|63.44|61.24|63.48|61.28|63.52|61.32|63.44|61.24|0
1635946540000|2021-11-03 13:35:40|63.52|61.32|63.56|61.36|63.56|61.36|63.52|61.32|0
1635946550000|2021-11-03 13:35:50|63.6|61.4|63.68|61.48|63.68|61.48|63.6|61.4|0
1635946560000|2021-11-03 13:36:00|63.72|61.52|63.72|61.52|63.8|61.6|63.68|61.48|0
1635946570000|2021-11-03 13:36:10|63.8|61.6|63.84|61.64|63.92|61.72|63.8|61.6|0
1635946580000|2021-11-03 13:36:20|63.88|61.68|63.8|61.6|63.88|61.68|63.8|61.6|0
1635946590000|2021-11-03 13:36:30|63.88|61.68|63.96|61.76|64|61.8|63.88|61.68|0
1635946600000|2021-11-03 13:36:40|64|61.8|64|61.8|64|61.8|63.96|61.76|0
1635946610000|2021-11-03 13:36:50|63.96|61.76|64|61.8|64|61.8|63.96|61.76|0
1635946620000|2021-11-03 13:37:00|64.03|61.83|64.15|61.95|64.15|61.95|64.03|61.83|0
1635946630000|2021-11-03 13:37:10|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1635946640000|2021-11-03 13:37:20|64.15|61.95|64.11|61.91|64.15|61.95|64.11|61.91|0
1635946650000|2021-11-03 13:37:30|64.15|61.95|64.19|61.99|64.23|62.03|64.15|61.95|0
1635946660000|2021-11-03 13:37:40|64.23|62.03|64.31|62.11|64.31|62.11|64.23|62.03|0
1635946670000|2021-11-03 13:37:50|64.35|62.15|64.15|61.95|64.35|62.15|64.15|61.95|0
1635946680000|2021-11-03 13:38:00|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1635946690000|2021-11-03 13:38:10|63.92|61.72|63.99|61.79|64.03|61.83|63.92|61.72|0
1635946700000|2021-11-03 13:38:20|63.96|61.76|63.88|61.68|63.96|61.76|63.88|61.68|0
1635946710000|2021-11-03 13:38:30|63.92|61.72|63.84|61.64|63.96|61.76|63.84|61.64|0
1635946720000|2021-11-03 13:38:40|63.88|61.68|63.84|61.64|63.88|61.68|63.84|61.64|0
1635946730000|2021-11-03 13:38:50|63.8|61.6|63.72|61.52|63.8|61.6|63.72|61.52|0
1635946740000|2021-11-03 13:39:00|63.76|61.56|63.6|61.4|63.76|61.56|63.6|61.4|0
1635946750000|2021-11-03 13:39:10|63.64|61.44|63.64|61.44|63.68|61.48|63.64|61.44|0
1635946760000|2021-11-03 13:39:20|63.6|61.4|63.64|61.44|63.64|61.44|63.6|61.4|0
1635946770000|2021-11-03 13:39:30|63.68|61.48|63.68|61.48|63.68|61.48|63.64|61.44|0
1635946780000|2021-11-03 13:39:40|63.72|61.52|63.64|61.44|63.76|61.56|63.64|61.44|0
1635946790000|2021-11-03 13:39:50|63.6|61.4|63.64|61.44|63.64|61.44|63.6|61.4|0
1635946800000|2021-11-03 13:40:00|63.68|61.48|63.64|61.44|63.68|61.48|63.6|61.4|0
1635946810000|2021-11-03 13:40:10|63.68|61.48|63.8|61.6|63.8|61.6|63.68|61.48|0
1635946820000|2021-11-03 13:40:20|63.76|61.56|63.8|61.6|63.8|61.6|63.76|61.56|0
1635946830000|2021-11-03 13:40:30|63.76|61.56|63.76|61.56|63.76|61.56|63.72|61.52|0
1635946840000|2021-11-03 13:40:40|63.8|61.6|63.8|61.6|63.84|61.64|63.76|61.56|0
1635946850000|2021-11-03 13:40:50|63.76|61.56|63.72|61.52|63.76|61.56|63.68|61.48|0
1635946860000|2021-11-03 13:41:00|63.64|61.44|63.56|61.36|63.64|61.44|63.56|61.36|0
1635946870000|2021-11-03 13:41:10|63.6|61.4|63.56|61.36|63.6|61.4|63.56|61.36|0
1635946880000|2021-11-03 13:41:20|63.6|61.4|63.76|61.56|63.76|61.56|63.6|61.4|0
1635946890000|2021-11-03 13:41:30|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1635946900000|2021-11-03 13:41:40|63.84|61.64|63.91|61.71|63.95|61.75|63.84|61.64|0
1635946910000|2021-11-03 13:41:50|63.95|61.75|63.84|61.64|63.95|61.75|63.84|61.64|0
1635946920000|2021-11-03 13:42:00|63.8|61.6|63.8|61.6|63.8|61.6|63.76|61.56|0
1635946930000|2021-11-03 13:42:10|63.76|61.56|63.8|61.6|63.8|61.6|63.72|61.52|0
1635946940000|2021-11-03 13:42:20|63.83|61.63|63.8|61.6|63.83|61.63|63.8|61.6|0
1635946950000|2021-11-03 13:42:30|63.76|61.56|63.83|61.63|63.83|61.63|63.76|61.56|0
1635946960000|2021-11-03 13:42:40|63.87|61.67|63.87|61.67|63.87|61.67|63.83|61.63|0
1635946970000|2021-11-03 13:42:50|63.91|61.71|63.95|61.75|63.95|61.75|63.91|61.71|0
1635946980000|2021-11-03 13:43:00|63.87|61.67|63.87|61.67|63.91|61.71|63.87|61.67|0
1635946990000|2021-11-03 13:43:10|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1635947000000|2021-11-03 13:43:20|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1635947010000|2021-11-03 13:43:30|63.91|61.71|63.83|61.63|63.95|61.75|63.83|61.63|0
1635947020000|2021-11-03 13:43:40|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1635947030000|2021-11-03 13:43:50|63.76|61.56|63.79|61.59|63.79|61.59|63.76|61.56|0
1635947040000|2021-11-03 13:44:00|63.83|61.63|63.79|61.59|63.83|61.63|63.79|61.59|0
1635947050000|2021-11-03 13:44:10|63.76|61.56|63.64|61.44|63.76|61.56|63.64|61.44|0
1635947060000|2021-11-03 13:44:20|63.6|61.4|63.64|61.44|63.64|61.44|63.6|61.4|0
1635947070000|2021-11-03 13:44:30|63.68|61.48|63.68|61.48|63.68|61.48|63.64|61.44|0
1635947080000|2021-11-03 13:44:40|63.72|61.52|63.83|61.63|63.83|61.63|63.72|61.52|0
1635947090000|2021-11-03 13:44:50|63.75|61.55|63.72|61.52|63.75|61.55|63.72|61.52|0
1635947100000|2021-11-03 13:45:00|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1635947110000|2021-11-03 13:45:10|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1635947120000|2021-11-03 13:45:20|63.6|61.4|63.6|61.4|63.64|61.44|63.6|61.4|0
1635947130000|2021-11-03 13:45:30|63.64|61.44|63.64|61.44|63.64|61.44|63.6|61.4|0
1635947140000|2021-11-03 13:45:40|63.68|61.48|63.64|61.44|63.75|61.55|63.64|61.44|0
1635947150000|2021-11-03 13:45:50|63.68|61.48|63.68|61.48|63.71|61.51|63.68|61.48|0
1635947160000|2021-11-03 13:46:00|63.6|61.4|63.52|61.32|63.6|61.4|63.48|61.28|0
1635947170000|2021-11-03 13:46:10|63.56|61.36|63.6|61.4|63.6|61.4|63.56|61.36|0
1635947180000|2021-11-03 13:46:20|63.52|61.32|63.6|61.4|63.6|61.4|63.52|61.32|0
1635947190000|2021-11-03 13:46:30|63.68|61.48|63.75|61.55|63.75|61.55|63.68|61.48|0
1635947200000|2021-11-03 13:46:40|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635947210000|2021-11-03 13:46:50|63.75|61.55|63.75|61.55|63.75|61.55|63.71|61.51|0
1635947220000|2021-11-03 13:47:00|63.71|61.51|63.68|61.48|63.75|61.55|63.68|61.48|0
1635947230000|2021-11-03 13:47:10|63.79|61.59|63.75|61.55|63.79|61.59|63.75|61.55|0
1635947240000|2021-11-03 13:47:20|63.79|61.59|63.79|61.59|63.83|61.63|63.79|61.59|0
1635947250000|2021-11-03 13:47:30|63.83|61.63|63.79|61.59|63.83|61.63|63.79|61.59|0
1635947260000|2021-11-03 13:47:40|63.83|61.63|63.83|61.63|63.87|61.67|63.79|61.59|0
1635947270000|2021-11-03 13:47:50|63.75|61.55|63.75|61.55|63.75|61.55|63.71|61.51|0
1635947280000|2021-11-03 13:48:00|63.79|61.59|63.75|61.55|63.79|61.59|63.67|61.47|0
1635947290000|2021-11-03 13:48:10|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1635947300000|2021-11-03 13:48:20|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1635947310000|2021-11-03 13:48:30|63.64|61.44|63.75|61.55|63.75|61.55|63.64|61.44|0
1635947320000|2021-11-03 13:48:40|63.71|61.51|63.71|61.51|63.71|61.51|63.67|61.47|0
1635947330000|2021-11-03 13:48:50|63.75|61.55|63.83|61.63|63.83|61.63|63.75|61.55|0
1635947340000|2021-11-03 13:49:00|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1635947350000|2021-11-03 13:49:10|63.83|61.63|63.83|61.63|63.87|61.67|63.83|61.63|0
1635947360000|2021-11-03 13:49:20|63.79|61.59|63.71|61.51|63.79|61.59|63.71|61.51|0
1635947370000|2021-11-03 13:49:30|63.75|61.55|63.75|61.55|63.79|61.59|63.75|61.55|0
1635947380000|2021-11-03 13:49:40|63.79|61.59|63.67|61.47|63.79|61.59|63.67|61.47|0
1635947390000|2021-11-03 13:49:50|63.6|61.4|63.6|61.4|63.6|61.4|63.56|61.36|0
1635947400000|2021-11-03 13:50:00|63.56|61.36|63.63|61.43|63.63|61.43|63.56|61.36|0
1635947410000|2021-11-03 13:50:10|63.59|61.39|63.52|61.32|63.59|61.39|63.52|61.32|0
1635947420000|2021-11-03 13:50:20|63.56|61.36|63.56|61.36|63.63|61.43|63.56|61.36|0
1635947430000|2021-11-03 13:50:30|63.52|61.32|63.56|61.36|63.56|61.36|63.52|61.32|0
1635947440000|2021-11-03 13:50:40|63.59|61.39|63.59|61.39|63.63|61.43|63.59|61.39|0
1635947450000|2021-11-03 13:50:50|63.63|61.43|63.63|61.43|63.67|61.47|63.63|61.43|0
1635947460000|2021-11-03 13:51:00|63.59|61.39|63.67|61.47|63.67|61.47|63.59|61.39|0
1635947470000|2021-11-03 13:51:10|63.59|61.39|63.63|61.43|63.63|61.43|63.59|61.39|0
1635947480000|2021-11-03 13:51:20|63.59|61.39|63.63|61.43|63.63|61.43|63.59|61.39|0
1635947490000|2021-11-03 13:51:30|63.59|61.39|63.52|61.32|63.59|61.39|63.52|61.32|0
1635947500000|2021-11-03 13:51:40|63.59|61.39|63.63|61.43|63.63|61.43|63.59|61.39|0
1635947510000|2021-11-03 13:51:50|63.59|61.39|63.59|61.39|63.63|61.43|63.59|61.39|0
1635947520000|2021-11-03 13:52:00|63.63|61.43|63.63|61.43|63.67|61.47|63.63|61.43|0
1635947530000|2021-11-03 13:52:10|63.67|61.47|63.63|61.43|63.67|61.47|63.63|61.43|0
1635947540000|2021-11-03 13:52:20|63.59|61.39|63.63|61.43|63.63|61.43|63.59|61.39|0
1635947550000|2021-11-03 13:52:30|63.59|61.39|63.63|61.43|63.71|61.51|63.59|61.39|0
1635947560000|2021-11-03 13:52:40|63.67|61.47|63.75|61.55|63.75|61.55|63.67|61.47|0
1635947570000|2021-11-03 13:52:50|63.71|61.51|63.67|61.47|63.75|61.55|63.67|61.47|0
1635947580000|2021-11-03 13:53:00|63.59|61.39|63.63|61.43|63.67|61.47|63.59|61.39|0
1635947590000|2021-11-03 13:53:10|63.59|61.39|63.61|61.41|63.71|61.51|63.59|61.39|0
1635947600000|2021-11-03 13:53:20|63.63|61.43|63.63|61.43|63.67|61.47|63.63|61.43|0
1635947610000|2021-11-03 13:53:30|63.67|61.47|63.71|61.51|63.75|61.55|63.67|61.47|0
1635947620000|2021-11-03 13:53:40|63.75|61.55|63.79|61.59|63.83|61.63|63.75|61.55|0
1635947630000|2021-11-03 13:53:50|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1635947640000|2021-11-03 13:54:00|63.79|61.59|63.71|61.51|63.79|61.59|63.71|61.51|0
1635947650000|2021-11-03 13:54:10|63.67|61.47|63.59|61.39|63.71|61.51|63.59|61.39|0
1635947660000|2021-11-03 13:54:20|63.55|61.35|63.51|61.31|63.55|61.35|63.51|61.31|0
1635947670000|2021-11-03 13:54:30|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635947680000|2021-11-03 13:54:40|63.59|61.39|63.63|61.43|63.63|61.43|63.59|61.39|0
1635947690000|2021-11-03 13:54:50|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1635947700000|2021-11-03 13:55:00|63.55|61.35|63.55|61.35|63.59|61.39|63.55|61.35|0
1635947710000|2021-11-03 13:55:10|63.51|61.31|63.47|61.27|63.55|61.35|63.47|61.27|0
1635947720000|2021-11-03 13:55:20|63.51|61.31|63.55|61.35|63.55|61.35|63.51|61.31|0
1635947730000|2021-11-03 13:55:30|63.51|61.31|63.51|61.31|63.55|61.35|63.51|61.31|0
1635947740000|2021-11-03 13:55:40|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1635947750000|2021-11-03 13:55:50|63.59|61.39|63.55|61.35|63.59|61.39|63.55|61.35|0
1635947760000|2021-11-03 13:56:00|63.63|61.43|63.55|61.35|63.63|61.43|63.55|61.35|0
1635947770000|2021-11-03 13:56:10|63.51|61.31|63.55|61.35|63.55|61.35|63.51|61.31|0
1635947780000|2021-11-03 13:56:20|63.63|61.43|63.59|61.39|63.63|61.43|63.59|61.39|0
1635947790000|2021-11-03 13:56:30|63.55|61.35|63.51|61.31|63.55|61.35|63.51|61.31|0
1635947800000|2021-11-03 13:56:40|63.47|61.27|63.51|61.31|63.55|61.35|63.47|61.27|0
1635947810000|2021-11-03 13:56:50|63.47|61.27|63.51|61.31|63.51|61.31|63.47|61.27|0
1635947820000|2021-11-03 13:57:00|63.47|61.27|63.36|61.16|63.51|61.31|63.36|61.16|0
1635947830000|2021-11-03 13:57:10|63.32|61.12|63.28|61.08|63.32|61.12|63.28|61.08|0
1635947840000|2021-11-03 13:57:20|63.32|61.12|63.36|61.16|63.36|61.16|63.32|61.12|0
1635947850000|2021-11-03 13:57:30|63.4|61.2|63.36|61.16|63.4|61.2|63.36|61.16|0
1635947860000|2021-11-03 13:57:40|63.4|61.2|63.47|61.27|63.47|61.27|63.4|61.2|0
1635947870000|2021-11-03 13:57:50|63.43|61.23|63.36|61.16|63.43|61.23|63.36|61.16|0
1635947880000|2021-11-03 13:58:00|63.32|61.12|63.36|61.16|63.36|61.16|63.32|61.12|0
1635947890000|2021-11-03 13:58:10|63.32|61.12|63.32|61.12|63.32|61.12|63.28|61.08|0
1635947900000|2021-11-03 13:58:20|63.36|61.16|63.32|61.12|63.36|61.16|63.32|61.12|0
1635947910000|2021-11-03 13:58:30|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635947930000|2021-11-03 13:58:50|63.24|61.04|63.24|61.04|63.24|61.04|63.24|61.04|0
1635947940000|2021-11-03 13:59:00|63.28|61.08|63.28|61.08|63.28|61.08|63.28|61.08|0
1635947950000|2021-11-03 13:59:10|63.32|61.12|63.28|61.08|63.32|61.12|63.28|61.08|0
1635947960000|2021-11-03 13:59:20|63.32|61.12|63.32|61.12|63.32|61.12|63.28|61.08|0
1635947970000|2021-11-03 13:59:30|63.28|61.08|63.24|61.04|63.28|61.08|63.24|61.04|0
1635947980000|2021-11-03 13:59:40|63.28|61.08|63.32|61.12|63.32|61.12|63.28|61.08|0
1635947990000|2021-11-03 13:59:50|63.39|61.19|63.47|61.27|63.47|61.27|63.39|61.19|0
1635948000000|2021-11-03 14:00:00|63.28|61.08|63.28|61.08|63.35|61.15|63.28|61.08|0
1635948010000|2021-11-03 14:00:10|63.3|61.1|63.24|61.04|63.3|61.1|63.24|61.04|0
1635948020000|2021-11-03 14:00:20|63.28|61.08|63.39|61.19|63.39|61.19|63.28|61.08|0
1635948030000|2021-11-03 14:00:30|63.43|61.23|63.35|61.15|63.43|61.23|63.35|61.15|0
1635948040000|2021-11-03 14:00:40|63.39|61.19|63.43|61.23|63.43|61.23|63.32|61.12|0
1635948050000|2021-11-03 14:00:50|63.39|61.19|63.39|61.19|63.43|61.23|63.39|61.19|0
1635948060000|2021-11-03 14:01:00|63.47|61.27|63.39|61.19|63.47|61.27|63.39|61.19|0
1635948070000|2021-11-03 14:01:10|63.47|61.27|63.55|61.35|63.55|61.35|63.47|61.27|0
1635948080000|2021-11-03 14:01:20|63.59|61.39|63.67|61.47|63.67|61.47|63.59|61.39|0
1635948090000|2021-11-03 14:01:30|63.63|61.43|63.71|61.51|63.71|61.51|63.63|61.43|0
1635948100000|2021-11-03 14:01:40|63.63|61.43|63.67|61.47|63.67|61.47|63.63|61.43|0
1635948110000|2021-11-03 14:01:50|63.63|61.43|63.63|61.43|63.67|61.47|63.63|61.43|0
1635948120000|2021-11-03 14:02:00|63.65|61.45|63.59|61.39|63.65|61.45|63.59|61.39|0
1635948130000|2021-11-03 14:02:10|63.63|61.43|63.71|61.51|63.71|61.51|63.63|61.43|0
1635948140000|2021-11-03 14:02:20|63.79|61.59|63.75|61.55|63.79|61.59|63.75|61.55|0
1635948150000|2021-11-03 14:02:30|63.83|61.63|63.63|61.43|63.83|61.63|63.63|61.43|0
1635948160000|2021-11-03 14:02:40|63.59|61.39|63.63|61.43|63.63|61.43|63.59|61.39|0
1635948170000|2021-11-03 14:02:50|63.67|61.47|63.59|61.39|63.67|61.47|63.59|61.39|0
1635948180000|2021-11-03 14:03:00|63.67|61.47|63.79|61.59|63.83|61.63|63.67|61.47|0
1635948190000|2021-11-03 14:03:10|63.75|61.55|63.63|61.43|63.75|61.55|63.63|61.43|0
1635948200000|2021-11-03 14:03:20|63.67|61.47|63.71|61.51|63.71|61.51|63.67|61.47|0
1635948210000|2021-11-03 14:03:30|63.75|61.55|63.75|61.55|63.75|61.55|63.71|61.51|0
1635948220000|2021-11-03 14:03:40|63.71|61.51|63.63|61.43|63.71|61.51|63.63|61.43|0
1635948230000|2021-11-03 14:03:50|63.59|61.39|63.75|61.55|63.75|61.55|63.59|61.39|0
1635948240000|2021-11-03 14:04:00|63.79|61.59|63.67|61.47|63.79|61.59|63.67|61.47|0
1635948250000|2021-11-03 14:04:10|63.75|61.55|63.9|61.7|63.9|61.7|63.75|61.55|0
1635948260000|2021-11-03 14:04:20|63.94|61.74|63.98|61.78|63.98|61.78|63.94|61.74|0
1635948270000|2021-11-03 14:04:30|63.94|61.74|64.02|61.82|64.02|61.82|63.94|61.74|0
1635948280000|2021-11-03 14:04:40|64.06|61.86|64.1|61.9|64.1|61.9|64.06|61.86|0
1635948290000|2021-11-03 14:04:50|64.14|61.94|64.18|61.98|64.18|61.98|64.14|61.94|0
1635948300000|2021-11-03 14:05:00|64.14|61.94|64.14|61.94|64.14|61.94|64.06|61.86|0
1635948310000|2021-11-03 14:05:10|64.1|61.9|64.26|62.06|64.26|62.06|64.1|61.9|0
1635948320000|2021-11-03 14:05:20|64.3|62.1|64.34|62.14|64.34|62.14|64.26|62.06|0
1635948330000|2021-11-03 14:05:30|64.3|62.1|64.14|61.94|64.3|62.1|64.14|61.94|0
1635948340000|2021-11-03 14:05:40|64.18|61.98|64.02|61.82|64.18|61.98|64.02|61.82|0
1635948350000|2021-11-03 14:05:50|63.98|61.78|64.06|61.86|64.06|61.86|63.98|61.78|0
1635948360000|2021-11-03 14:06:00|64.02|61.82|63.9|61.7|64.02|61.82|63.9|61.7|0
1635948370000|2021-11-03 14:06:10|63.94|61.74|63.94|61.74|63.94|61.74|63.86|61.66|0
1635948380000|2021-11-03 14:06:20|63.98|61.78|64.02|61.82|64.02|61.82|63.98|61.78|0
1635948390000|2021-11-03 14:06:30|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1635948400000|2021-11-03 14:06:40|63.98|61.78|64.06|61.86|64.06|61.86|63.98|61.78|0
1635948410000|2021-11-03 14:06:50|64.04|61.84|64.06|61.86|64.06|61.86|64.02|61.82|0
1635948420000|2021-11-03 14:07:00|64.1|61.9|64.1|61.9|64.1|61.9|64.1|61.9|0
1635948430000|2021-11-03 14:07:10|64.14|61.94|64.26|62.06|64.26|62.06|64.14|61.94|0
1635948440000|2021-11-03 14:07:20|64.22|62.02|64.18|61.98|64.26|62.06|64.18|61.98|0
1635948450000|2021-11-03 14:07:30|64.22|62.02|64.1|61.9|64.22|62.02|64.1|61.9|0
1635948460000|2021-11-03 14:07:40|64.06|61.86|64.1|61.9|64.1|61.9|64.06|61.86|0
1635948470000|2021-11-03 14:07:50|64.14|61.94|64.18|61.98|64.18|61.98|64.14|61.94|0
1635948480000|2021-11-03 14:08:00|64.14|61.94|64.14|61.94|64.14|61.94|64.1|61.9|0
1635948490000|2021-11-03 14:08:10|64.18|61.98|64.22|62.02|64.22|62.02|64.18|61.98|0
1635948500000|2021-11-03 14:08:20|64.26|62.06|64.18|61.98|64.26|62.06|64.18|61.98|0
1635948510000|2021-11-03 14:08:30|64.22|62.02|64.22|62.02|64.22|62.02|64.14|61.94|0
1635948520000|2021-11-03 14:08:40|64.26|62.06|64.26|62.06|64.26|62.06|64.26|62.06|0
1635948530000|2021-11-03 14:08:50|64.22|62.02|64.14|61.94|64.22|62.02|64.14|61.94|0
1635948540000|2021-11-03 14:09:00|64.18|61.98|63.98|61.78|64.18|61.98|63.98|61.78|0
1635948550000|2021-11-03 14:09:10|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1635948560000|2021-11-03 14:09:20|64.06|61.86|64.06|61.86|64.06|61.86|64.02|61.82|0
1635948570000|2021-11-03 14:09:30|64.02|61.82|64.06|61.86|64.06|61.86|64.02|61.82|0
1635948580000|2021-11-03 14:09:40|64.02|61.82|63.94|61.74|64.02|61.82|63.94|61.74|0
1635948590000|2021-11-03 14:09:50|63.98|61.78|64.02|61.82|64.02|61.82|63.98|61.78|0
1635948600000|2021-11-03 14:10:00|63.98|61.78|64.02|61.82|64.02|61.82|63.98|61.78|0
1635948610000|2021-11-03 14:10:10|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1635948620000|2021-11-03 14:10:20|64.06|61.86|64.1|61.9|64.14|61.94|64.06|61.86|0
1635948630000|2021-11-03 14:10:30|64.02|61.82|63.98|61.78|64.02|61.82|63.98|61.78|0
1635948640000|2021-11-03 14:10:40|64.02|61.82|64.02|61.82|64.02|61.82|63.98|61.78|0
1635948650000|2021-11-03 14:10:50|63.98|61.78|64.06|61.86|64.06|61.86|63.98|61.78|0
1635948660000|2021-11-03 14:11:00|64.02|61.82|64.14|61.94|64.14|61.94|64.02|61.82|0
1635948670000|2021-11-03 14:11:10|64.1|61.9|64.14|61.94|64.14|61.94|64.06|61.86|0
1635948680000|2021-11-03 14:11:20|64.18|61.98|64.1|61.9|64.18|61.98|64.1|61.9|0
1635948690000|2021-11-03 14:11:30|64.06|61.86|64.14|61.94|64.14|61.94|64.06|61.86|0
1635948700000|2021-11-03 14:11:40|64.18|61.98|64.1|61.9|64.18|61.98|64.1|61.9|0
1635948710000|2021-11-03 14:11:50|64.06|61.86|64.18|61.98|64.18|61.98|64.06|61.86|0
1635948720000|2021-11-03 14:12:00|64.14|61.94|64.1|61.9|64.14|61.94|64.1|61.9|0
1635948730000|2021-11-03 14:12:10|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1635948740000|2021-11-03 14:12:20|64.02|61.82|63.94|61.74|64.02|61.82|63.94|61.74|0
1635948750000|2021-11-03 14:12:30|63.9|61.7|63.86|61.66|63.9|61.7|63.86|61.66|0
1635948760000|2021-11-03 14:12:40|63.9|61.7|63.86|61.66|63.9|61.7|63.86|61.66|0
1635948770000|2021-11-03 14:12:50|63.82|61.62|63.86|61.66|63.86|61.66|63.82|61.62|0
1635948780000|2021-11-03 14:13:00|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1635948790000|2021-11-03 14:13:10|63.86|61.66|63.78|61.58|63.86|61.66|63.78|61.58|0
1635948800000|2021-11-03 14:13:20|63.74|61.54|63.74|61.54|63.78|61.58|63.74|61.54|0
1635948810000|2021-11-03 14:13:30|63.78|61.58|63.78|61.58|63.82|61.62|63.78|61.58|0
1635948820000|2021-11-03 14:13:40|63.74|61.54|63.82|61.62|63.82|61.62|63.74|61.54|0
1635948830000|2021-11-03 14:13:50|63.78|61.58|63.74|61.54|63.78|61.58|63.74|61.54|0
1635948840000|2021-11-03 14:14:00|63.7|61.5|63.7|61.5|63.7|61.5|63.66|61.46|0
1635948850000|2021-11-03 14:14:10|63.66|61.46|63.7|61.5|63.7|61.5|63.66|61.46|0
1635948860000|2021-11-03 14:14:20|63.66|61.46|63.7|61.5|63.7|61.5|63.66|61.46|0
1635948870000|2021-11-03 14:14:30|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1635948880000|2021-11-03 14:14:40|63.66|61.46|63.74|61.54|63.74|61.54|63.66|61.46|0
1635948890000|2021-11-03 14:14:50|63.78|61.58|63.78|61.58|63.82|61.62|63.78|61.58|0
1635948900000|2021-11-03 14:15:00|63.82|61.62|63.82|61.62|63.86|61.66|63.82|61.62|0
1635948910000|2021-11-03 14:15:10|63.78|61.58|63.9|61.7|63.9|61.7|63.78|61.58|0
1635948920000|2021-11-03 14:15:20|63.94|61.74|63.94|61.74|63.94|61.74|63.94|61.74|0
1635948930000|2021-11-03 14:15:30|63.9|61.7|63.98|61.78|63.98|61.78|63.9|61.7|0
1635948940000|2021-11-03 14:15:40|63.94|61.74|63.94|61.74|63.94|61.74|63.9|61.7|0
1635948950000|2021-11-03 14:15:50|63.9|61.7|63.82|61.62|63.9|61.7|63.82|61.62|0
1635948960000|2021-11-03 14:16:00|63.78|61.58|63.82|61.62|63.82|61.62|63.74|61.54|0
1635948970000|2021-11-03 14:16:10|63.9|61.7|63.86|61.66|63.9|61.7|63.78|61.58|0
1635948980000|2021-11-03 14:16:20|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1635948990000|2021-11-03 14:16:30|63.86|61.66|63.94|61.74|63.94|61.74|63.86|61.66|0
1635949000000|2021-11-03 14:16:40|63.98|61.78|63.94|61.74|63.98|61.78|63.94|61.74|0
1635949020000|2021-11-03 14:17:00|64.02|61.82|64.02|61.82|64.02|61.82|63.98|61.78|0
1635949030000|2021-11-03 14:17:10|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1635949040000|2021-11-03 14:17:20|64.02|61.82|64.06|61.86|64.06|61.86|64.02|61.82|0
1635949050000|2021-11-03 14:17:30|64.02|61.82|64.02|61.82|64.06|61.86|63.98|61.78|0
1635949060000|2021-11-03 14:17:40|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1635949070000|2021-11-03 14:17:50|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1635949080000|2021-11-03 14:18:00|64.06|61.86|64.1|61.9|64.1|61.9|64.06|61.86|0
1635949090000|2021-11-03 14:18:10|64.14|61.94|64.02|61.82|64.14|61.94|64.02|61.82|0
1635949100000|2021-11-03 14:18:20|63.98|61.78|63.94|61.74|63.98|61.78|63.94|61.74|0
1635949110000|2021-11-03 14:18:30|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1635949120000|2021-11-03 14:18:40|63.94|61.74|63.9|61.7|63.94|61.74|63.9|61.7|0
1635949130000|2021-11-03 14:18:50|63.98|61.78|64.02|61.82|64.02|61.82|63.94|61.74|0
1635949140000|2021-11-03 14:19:00|63.9|61.7|63.94|61.74|63.94|61.74|63.9|61.7|0
1635949150000|2021-11-03 14:19:10|63.9|61.7|63.86|61.66|63.9|61.7|63.86|61.66|0
1635949160000|2021-11-03 14:19:20|63.82|61.62|63.78|61.58|63.82|61.62|63.78|61.58|0
1635949170000|2021-11-03 14:19:30|63.82|61.62|63.94|61.74|63.94|61.74|63.82|61.62|0
1635949180000|2021-11-03 14:19:40|63.98|61.78|63.9|61.7|63.98|61.78|63.9|61.7|0
1635949190000|2021-11-03 14:19:50|63.94|61.74|63.94|61.74|63.94|61.74|63.94|61.74|0
1635949200000|2021-11-03 14:20:00|63.9|61.7|63.94|61.74|63.94|61.74|63.9|61.7|0
1635949220000|2021-11-03 14:20:20|63.98|61.78|63.98|61.78|63.98|61.78|63.94|61.74|0
1635949230000|2021-11-03 14:20:30|64.02|61.82|64.02|61.82|64.02|61.82|63.98|61.78|0
1635949240000|2021-11-03 14:20:40|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1635949250000|2021-11-03 14:20:50|63.94|61.74|63.94|61.74|63.94|61.74|63.94|61.74|0
1635949260000|2021-11-03 14:21:00|63.98|61.78|63.98|61.78|63.98|61.78|63.94|61.74|0
1635949270000|2021-11-03 14:21:10|64.02|61.82|64.06|61.86|64.06|61.86|64.02|61.82|0
1635949280000|2021-11-03 14:21:20|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1635949290000|2021-11-03 14:21:30|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1635949300000|2021-11-03 14:21:40|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1635949310000|2021-11-03 14:21:50|64.05|61.85|64.05|61.85|64.05|61.85|64.02|61.82|0
1635949320000|2021-11-03 14:22:00|64.02|61.82|63.94|61.74|64.02|61.82|63.94|61.74|0
1635949330000|2021-11-03 14:22:10|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1635949340000|2021-11-03 14:22:20|63.94|61.74|64.02|61.82|64.02|61.82|63.94|61.74|0
1635949350000|2021-11-03 14:22:30|63.98|61.78|63.98|61.78|63.98|61.78|63.94|61.74|0
1635949380000|2021-11-03 14:23:00|64.01|61.81|63.9|61.7|64.01|61.81|63.9|61.7|0
1635949390000|2021-11-03 14:23:10|63.94|61.74|63.94|61.74|63.94|61.74|63.94|61.74|0
1635949400000|2021-11-03 14:23:20|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1635949410000|2021-11-03 14:23:30|63.86|61.66|63.82|61.62|63.86|61.66|63.82|61.62|0
1635949420000|2021-11-03 14:23:40|63.78|61.58|63.74|61.54|63.82|61.62|63.74|61.54|0
1635949430000|2021-11-03 14:23:50|63.7|61.5|63.66|61.46|63.7|61.5|63.66|61.46|0
1635949440000|2021-11-03 14:24:00|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635949450000|2021-11-03 14:24:10|63.66|61.46|63.74|61.54|63.74|61.54|63.66|61.46|0
1635949460000|2021-11-03 14:24:20|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1635949470000|2021-11-03 14:24:30|63.82|61.62|63.82|61.62|63.82|61.62|63.78|61.58|0
1635949480000|2021-11-03 14:24:40|63.86|61.66|63.86|61.66|63.86|61.66|63.82|61.62|0
1635949490000|2021-11-03 14:24:50|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1635949500000|2021-11-03 14:25:00|63.74|61.54|63.74|61.54|63.74|61.54|63.7|61.5|0
1635949510000|2021-11-03 14:25:10|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635949520000|2021-11-03 14:25:20|63.74|61.54|63.74|61.54|63.74|61.54|63.7|61.5|0
1635949530000|2021-11-03 14:25:30|63.78|61.58|63.82|61.62|63.82|61.62|63.78|61.58|0
1635949540000|2021-11-03 14:25:40|63.86|61.66|63.82|61.62|63.86|61.66|63.82|61.62|0
1635949550000|2021-11-03 14:25:50|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1635949560000|2021-11-03 14:26:00|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1635949570000|2021-11-03 14:26:10|63.86|61.66|63.86|61.66|63.86|61.66|63.86|61.66|0
1635949580000|2021-11-03 14:26:20|63.82|61.62|63.86|61.66|63.86|61.66|63.82|61.62|0
1635949590000|2021-11-03 14:26:30|63.82|61.62|63.74|61.54|63.82|61.62|63.7|61.5|0
1635949600000|2021-11-03 14:26:40|63.7|61.5|63.74|61.54|63.74|61.54|63.7|61.5|0
1635949610000|2021-11-03 14:26:50|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1635949620000|2021-11-03 14:27:00|63.82|61.62|63.82|61.62|63.82|61.62|63.78|61.58|0
1635949630000|2021-11-03 14:27:10|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1635949640000|2021-11-03 14:27:20|63.74|61.54|63.78|61.58|63.78|61.58|63.74|61.54|0
1635949650000|2021-11-03 14:27:30|63.74|61.54|63.7|61.5|63.74|61.54|63.7|61.5|0
1635949660000|2021-11-03 14:27:40|63.66|61.46|63.66|61.46|63.66|61.46|63.62|61.42|0
1635949670000|2021-11-03 14:27:50|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1635949680000|2021-11-03 14:28:00|63.74|61.54|63.7|61.5|63.74|61.54|63.7|61.5|0
1635949690000|2021-11-03 14:28:10|63.74|61.54|63.7|61.5|63.74|61.54|63.7|61.5|0
1635949700000|2021-11-03 14:28:20|63.66|61.46|63.62|61.42|63.66|61.46|63.62|61.42|0
1635949710000|2021-11-03 14:28:30|63.64|61.44|63.7|61.5|63.7|61.5|63.62|61.42|0
1635949720000|2021-11-03 14:28:40|63.74|61.54|63.78|61.58|63.78|61.58|63.74|61.54|0
1635949730000|2021-11-03 14:28:50|63.81|61.61|63.74|61.54|63.81|61.61|63.74|61.54|0
1635949740000|2021-11-03 14:29:00|63.7|61.5|63.66|61.46|63.7|61.5|63.66|61.46|0
1635949750000|2021-11-03 14:29:10|63.7|61.5|63.74|61.54|63.74|61.54|63.7|61.5|0
1635949760000|2021-11-03 14:29:20|63.7|61.5|63.66|61.46|63.7|61.5|63.66|61.46|0
1635949780000|2021-11-03 14:29:40|63.62|61.42|63.66|61.46|63.66|61.46|63.62|61.42|0
1635949790000|2021-11-03 14:29:50|63.62|61.42|63.66|61.46|63.66|61.46|63.62|61.42|0
1635949800000|2021-11-03 14:30:00|63.7|61.5|63.66|61.46|63.7|61.5|63.66|61.46|0
1635949810000|2021-11-03 14:30:10|63.7|61.5|63.58|61.38|63.7|61.5|63.58|61.38|0
1635949820000|2021-11-03 14:30:20|63.54|61.34|63.54|61.34|63.58|61.38|63.54|61.34|0
1635949830000|2021-11-03 14:30:30|63.5|61.3|63.5|61.3|63.54|61.34|63.5|61.3|0
1635949840000|2021-11-03 14:30:40|63.54|61.34|63.58|61.38|63.62|61.42|63.54|61.34|0
1635949850000|2021-11-03 14:30:50|63.62|61.42|63.62|61.42|63.66|61.46|63.62|61.42|0
1635949860000|2021-11-03 14:31:00|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1635949870000|2021-11-03 14:31:10|63.54|61.34|63.62|61.42|63.62|61.42|63.54|61.34|0
1635949880000|2021-11-03 14:31:20|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1635949890000|2021-11-03 14:31:30|63.54|61.34|63.58|61.38|63.58|61.38|63.54|61.34|0
1635949900000|2021-11-03 14:31:40|63.6|61.4|63.54|61.34|63.62|61.42|63.54|61.34|0
1635949910000|2021-11-03 14:31:50|63.58|61.38|63.62|61.42|63.62|61.42|63.58|61.38|0
1635949920000|2021-11-03 14:32:00|63.66|61.46|63.62|61.42|63.69|61.49|63.62|61.42|0
1635949930000|2021-11-03 14:32:10|63.58|61.38|63.58|61.38|63.58|61.38|63.54|61.34|0
1635949940000|2021-11-03 14:32:20|63.54|61.34|63.58|61.38|63.58|61.38|63.54|61.34|0
1635949950000|2021-11-03 14:32:30|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1635949960000|2021-11-03 14:32:40|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1635949970000|2021-11-03 14:32:50|63.62|61.42|63.66|61.46|63.66|61.46|63.62|61.42|0
1635949980000|2021-11-03 14:33:00|63.58|61.38|63.58|61.38|63.62|61.42|63.58|61.38|0
1635949990000|2021-11-03 14:33:10|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1635950000000|2021-11-03 14:33:20|63.65|61.45|63.62|61.42|63.65|61.45|63.62|61.42|0
1635950010000|2021-11-03 14:33:30|63.65|61.45|63.65|61.45|63.65|61.45|63.62|61.42|0
1635950020000|2021-11-03 14:33:40|63.69|61.49|63.62|61.42|63.69|61.49|63.62|61.42|0
1635950030000|2021-11-03 14:33:50|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1635950040000|2021-11-03 14:34:00|63.69|61.49|63.65|61.45|63.69|61.49|63.65|61.45|0
1635950050000|2021-11-03 14:34:10|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1635950060000|2021-11-03 14:34:20|63.65|61.45|63.61|61.41|63.65|61.45|63.61|61.41|0
1635950070000|2021-11-03 14:34:30|63.65|61.45|63.69|61.49|63.69|61.49|63.65|61.45|0
1635950090000|2021-11-03 14:34:50|63.65|61.45|63.65|61.45|63.69|61.49|63.65|61.45|0
1635950100000|2021-11-03 14:35:00|63.61|61.41|63.65|61.45|63.65|61.45|63.61|61.41|0
1635950110000|2021-11-03 14:35:10|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1635950120000|2021-11-03 14:35:20|63.58|61.38|63.61|61.41|63.61|61.41|63.58|61.38|0
1635950130000|2021-11-03 14:35:30|63.65|61.45|63.69|61.49|63.73|61.53|63.65|61.45|0
1635950140000|2021-11-03 14:35:40|63.71|61.51|63.73|61.53|63.73|61.53|63.69|61.49|0
1635950150000|2021-11-03 14:35:50|63.77|61.57|63.81|61.61|63.85|61.65|63.77|61.57|0
1635950160000|2021-11-03 14:36:00|63.73|61.53|63.65|61.45|63.73|61.53|63.65|61.45|0
1635950170000|2021-11-03 14:36:10|63.61|61.41|63.67|61.47|63.67|61.47|63.61|61.41|0
1635950180000|2021-11-03 14:36:20|63.69|61.49|63.65|61.45|63.73|61.53|63.65|61.45|0
1635950190000|2021-11-03 14:36:30|63.69|61.49|63.65|61.45|63.69|61.49|63.65|61.45|0
1635950200000|2021-11-03 14:36:40|63.61|61.41|63.61|61.41|63.65|61.45|63.61|61.41|0
1635950210000|2021-11-03 14:36:50|63.65|61.45|63.65|61.45|63.69|61.49|63.65|61.45|0
1635950220000|2021-11-03 14:37:00|63.69|61.49|63.73|61.53|63.73|61.53|63.69|61.49|0
1635950230000|2021-11-03 14:37:10|63.77|61.57|63.77|61.57|63.77|61.57|63.71|61.51|0
1635950240000|2021-11-03 14:37:20|63.73|61.53|63.77|61.57|63.77|61.57|63.73|61.53|0
1635950250000|2021-11-03 14:37:30|63.81|61.61|63.81|61.61|63.81|61.61|63.81|61.61|0
1635950260000|2021-11-03 14:37:40|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1635950270000|2021-11-03 14:37:50|63.77|61.57|63.81|61.61|63.81|61.61|63.77|61.57|0
1635950280000|2021-11-03 14:38:00|63.85|61.65|63.81|61.61|63.85|61.65|63.81|61.61|0
1635950290000|2021-11-03 14:38:10|63.85|61.65|63.85|61.65|63.89|61.69|63.85|61.65|0
1635950300000|2021-11-03 14:38:20|63.89|61.69|63.93|61.73|63.93|61.73|63.85|61.65|0
1635950310000|2021-11-03 14:38:30|63.85|61.65|63.81|61.61|63.85|61.65|63.81|61.61|0
1635950320000|2021-11-03 14:38:40|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1635950330000|2021-11-03 14:38:50|63.71|61.51|63.73|61.53|63.73|61.53|63.71|61.51|0
1635950340000|2021-11-03 14:39:00|63.77|61.57|63.65|61.45|63.77|61.57|63.65|61.45|0
1635950350000|2021-11-03 14:39:10|63.61|61.41|63.61|61.41|63.61|61.41|63.57|61.37|0
1635950360000|2021-11-03 14:39:20|63.57|61.37|63.53|61.33|63.61|61.41|63.53|61.33|0
1635950370000|2021-11-03 14:39:30|63.57|61.37|63.53|61.33|63.57|61.37|63.53|61.33|0
1635950380000|2021-11-03 14:39:40|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1635950390000|2021-11-03 14:39:50|63.61|61.41|63.53|61.33|63.61|61.41|63.53|61.33|0
1635950400000|2021-11-03 14:40:00|63.57|61.37|63.53|61.33|63.61|61.41|63.53|61.33|0
1635950420000|2021-11-03 14:40:20|63.57|61.37|63.53|61.33|63.57|61.37|63.53|61.33|0
1635950430000|2021-11-03 14:40:30|63.57|61.37|63.65|61.45|63.65|61.45|63.57|61.37|0
1635950440000|2021-11-03 14:40:40|63.61|61.41|63.53|61.33|63.61|61.41|63.53|61.33|0
1635950450000|2021-11-03 14:40:50|63.49|61.29|63.57|61.37|63.57|61.37|63.49|61.29|0
1635950470000|2021-11-03 14:41:10|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635950480000|2021-11-03 14:41:20|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635950490000|2021-11-03 14:41:30|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1635950500000|2021-11-03 14:41:40|63.42|61.22|63.42|61.22|63.42|61.22|63.42|61.22|0
1635950510000|2021-11-03 14:41:50|63.45|61.25|63.49|61.29|63.49|61.29|63.45|61.25|0
1635950520000|2021-11-03 14:42:00|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1635950530000|2021-11-03 14:42:10|63.42|61.22|63.45|61.25|63.45|61.25|63.41|61.21|0
1635950550000|2021-11-03 14:42:30|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1635950560000|2021-11-03 14:42:40|63.53|61.33|63.49|61.29|63.53|61.33|63.49|61.29|0
1635950570000|2021-11-03 14:42:50|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635950580000|2021-11-03 14:43:00|63.57|61.37|63.55|61.35|63.57|61.37|63.53|61.33|0
1635950590000|2021-11-03 14:43:10|63.53|61.33|63.45|61.25|63.53|61.33|63.45|61.25|0
1635950600000|2021-11-03 14:43:20|63.49|61.29|63.45|61.25|63.49|61.29|63.45|61.25|0
1635950610000|2021-11-03 14:43:30|63.41|61.21|63.38|61.18|63.41|61.21|63.38|61.18|0
1635950620000|2021-11-03 14:43:40|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1635950630000|2021-11-03 14:43:50|63.45|61.25|63.41|61.21|63.45|61.25|63.41|61.21|0
1635950640000|2021-11-03 14:44:00|63.45|61.25|63.49|61.29|63.49|61.29|63.45|61.25|0
1635950650000|2021-11-03 14:44:10|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1635950660000|2021-11-03 14:44:20|63.49|61.29|63.45|61.25|63.49|61.29|63.45|61.25|0
1635950670000|2021-11-03 14:44:30|63.41|61.21|63.45|61.25|63.45|61.25|63.41|61.21|0
1635950690000|2021-11-03 14:44:50|63.49|61.29|63.45|61.25|63.49|61.29|63.45|61.25|0
1635950700000|2021-11-03 14:45:00|63.41|61.21|63.41|61.21|63.45|61.25|63.41|61.21|0
1635950710000|2021-11-03 14:45:10|63.37|61.17|63.37|61.17|63.41|61.21|63.37|61.17|0
1635950720000|2021-11-03 14:45:20|63.41|61.21|63.37|61.17|63.41|61.21|63.37|61.17|0
1635950730000|2021-11-03 14:45:30|63.41|61.21|63.45|61.25|63.45|61.25|63.41|61.21|0
1635950740000|2021-11-03 14:45:40|63.41|61.21|63.49|61.29|63.49|61.29|63.41|61.21|0
1635950760000|2021-11-03 14:46:00|63.53|61.33|63.57|61.37|63.57|61.37|63.53|61.33|0
1635950770000|2021-11-03 14:46:10|63.53|61.33|63.45|61.25|63.53|61.33|63.45|61.25|0
1635950780000|2021-11-03 14:46:20|63.41|61.21|63.41|61.21|63.41|61.21|63.37|61.17|0
1635950790000|2021-11-03 14:46:30|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1635950800000|2021-11-03 14:46:40|63.33|61.13|63.33|61.13|63.37|61.17|63.33|61.13|0
1635950810000|2021-11-03 14:46:50|63.41|61.21|63.41|61.21|63.45|61.25|63.41|61.21|0
1635950820000|2021-11-03 14:47:00|63.45|61.25|63.41|61.21|63.45|61.25|63.41|61.21|0
1635950830000|2021-11-03 14:47:10|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1635950840000|2021-11-03 14:47:20|63.35|61.15|63.33|61.13|63.35|61.15|63.33|61.13|0
1635950850000|2021-11-03 14:47:30|63.29|61.09|63.29|61.09|63.33|61.13|63.29|61.09|0
1635950860000|2021-11-03 14:47:40|63.33|61.13|63.33|61.13|63.37|61.17|63.33|61.13|0
1635950870000|2021-11-03 14:47:50|63.29|61.09|63.29|61.09|63.33|61.13|63.29|61.09|0
1635950890000|2021-11-03 14:48:10|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1635950910000|2021-11-03 14:48:30|63.22|61.02|63.26|61.06|63.26|61.06|63.22|61.02|0
1635950920000|2021-11-03 14:48:40|63.22|61.02|63.22|61.02|63.22|61.02|63.22|61.02|0
1635950930000|2021-11-03 14:48:50|63.18|60.98|63.22|61.02|63.22|61.02|63.18|60.98|0
1635950940000|2021-11-03 14:49:00|63.26|61.06|63.29|61.09|63.29|61.09|63.26|61.06|0
1635950950000|2021-11-03 14:49:10|63.33|61.13|63.26|61.06|63.33|61.13|63.26|61.06|0
1635950960000|2021-11-03 14:49:20|63.25|61.05|63.25|61.05|63.25|61.05|63.25|61.05|0
1635950970000|2021-11-03 14:49:30|63.29|61.09|63.29|61.09|63.33|61.13|63.29|61.09|0
1635950980000|2021-11-03 14:49:40|63.33|61.13|63|60.8|63.33|61.13|63|60.8|0
1635950990000|2021-11-03 14:49:50|62.98|60.78|62.66|60.46|62.98|60.78|62.66|60.46|0
1635951000000|2021-11-03 14:50:00|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1635951010000|2021-11-03 14:50:10|62.62|60.42|62.62|60.42|62.62|60.42|62.58|60.38|0
1635951020000|2021-11-03 14:50:20|62.66|60.46|62.7|60.5|62.7|60.5|62.66|60.46|0
1635951030000|2021-11-03 14:50:30|62.66|60.46|62.62|60.42|62.66|60.46|62.62|60.42|0
1635951040000|2021-11-03 14:50:40|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1635951050000|2021-11-03 14:50:50|62.54|60.34|62.58|60.38|62.58|60.38|62.54|60.34|0
1635951060000|2021-11-03 14:51:00|62.54|60.34|62.58|60.38|62.58|60.38|62.54|60.34|0
1635951070000|2021-11-03 14:51:10|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1635951080000|2021-11-03 14:51:20|62.58|60.38|62.62|60.42|62.62|60.42|62.58|60.38|0
1635951090000|2021-11-03 14:51:30|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1635951100000|2021-11-03 14:51:40|62.62|60.42|62.58|60.38|62.62|60.42|62.58|60.38|0
1635951110000|2021-11-03 14:51:50|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1635951130000|2021-11-03 14:52:10|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1635951140000|2021-11-03 14:52:20|62.62|60.42|62.66|60.46|62.66|60.46|62.62|60.42|0
1635951150000|2021-11-03 14:52:30|62.62|60.42|62.66|60.46|62.66|60.46|62.62|60.42|0
1635951170000|2021-11-03 14:52:50|62.7|60.5|62.7|60.5|62.7|60.5|62.66|60.46|0
1635951180000|2021-11-03 14:53:00|62.66|60.46|62.7|60.5|62.7|60.5|62.66|60.46|0
1635951190000|2021-11-03 14:53:10|62.74|60.54|62.78|60.58|62.78|60.58|62.74|60.54|0
1635951200000|2021-11-03 14:53:20|62.74|60.54|62.7|60.5|62.74|60.54|62.7|60.5|0
1635951210000|2021-11-03 14:53:30|62.66|60.46|62.66|60.46|62.7|60.5|62.66|60.46|0
1635951220000|2021-11-03 14:53:40|62.62|60.42|62.66|60.46|62.66|60.46|62.62|60.42|0
1635951230000|2021-11-03 14:53:50|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1635951240000|2021-11-03 14:54:00|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1635951250000|2021-11-03 14:54:10|62.62|60.42|62.62|60.42|62.62|60.42|62.58|60.38|0
1635951260000|2021-11-03 14:54:20|62.58|60.38|62.58|60.38|62.58|60.38|62.54|60.34|0
1635951270000|2021-11-03 14:54:30|62.54|60.34|62.54|60.34|62.54|60.34|62.54|60.34|0
1635951300000|2021-11-03 14:55:00|62.58|60.38|62.58|60.38|62.58|60.38|62.54|60.34|0
1635951310000|2021-11-03 14:55:10|62.54|60.34|62.54|60.34|62.58|60.38|62.54|60.34|0
1635951320000|2021-11-03 14:55:20|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1635951330000|2021-11-03 14:55:30|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1635951350000|2021-11-03 14:55:50|62.58|60.38|62.62|60.42|62.62|60.42|62.58|60.38|0
1635951360000|2021-11-03 14:56:00|62.58|60.38|62.66|60.46|62.66|60.46|62.58|60.38|0
1635951370000|2021-11-03 14:56:10|62.62|60.42|62.62|60.42|62.66|60.46|62.62|60.42|0
1635951380000|2021-11-03 14:56:20|62.66|60.46|62.62|60.42|62.66|60.46|62.62|60.42|0
1635951390000|2021-11-03 14:56:30|62.66|60.46|62.7|60.5|62.7|60.5|62.66|60.46|0
1635951400000|2021-11-03 14:56:40|62.74|60.54|62.74|60.54|62.74|60.54|62.7|60.5|0
1635951410000|2021-11-03 14:56:50|62.7|60.5|62.7|60.5|62.74|60.54|62.7|60.5|0
1635951420000|2021-11-03 14:57:00|62.74|60.54|62.7|60.5|62.74|60.54|62.66|60.46|0
1635951430000|2021-11-03 14:57:10|62.66|60.46|62.62|60.42|62.66|60.46|62.62|60.42|0
1635951440000|2021-11-03 14:57:20|62.58|60.38|62.62|60.42|62.62|60.42|62.58|60.38|0
1635951450000|2021-11-03 14:57:30|62.58|60.38|62.58|60.38|62.58|60.38|62.54|60.34|0
1635951460000|2021-11-03 14:57:40|62.54|60.34|62.58|60.38|62.58|60.38|62.54|60.34|0
1635951470000|2021-11-03 14:57:50|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1635951480000|2021-11-03 14:58:00|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1635951490000|2021-11-03 14:58:10|62.54|60.34|62.54|60.34|62.54|60.34|62.54|60.34|0
1635951500000|2021-11-03 14:58:20|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1635951510000|2021-11-03 14:58:30|62.62|60.42|62.58|60.38|62.62|60.42|62.58|60.38|0
1635951520000|2021-11-03 14:58:40|62.62|60.42|62.62|60.42|62.62|60.42|62.62|60.42|0
1635951530000|2021-11-03 14:58:50|62.66|60.46|62.62|60.42|62.66|60.46|62.62|60.42|0
1635951540000|2021-11-03 14:59:00|62.66|60.46|62.62|60.42|62.66|60.46|62.62|60.42|0
1635951570000|2021-11-03 14:59:30|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1635951580000|2021-11-03 14:59:40|62.54|60.34|62.58|60.38|62.58|60.38|62.54|60.34|0
1635951590000|2021-11-03 14:59:50|62.62|60.42|62.66|60.46|62.66|60.46|62.62|60.42|0
1635951600000|2021-11-03 15:00:00|62.7|60.5|62.66|60.46|62.7|60.5|62.66|60.46|0
1635951610000|2021-11-03 15:00:10|62.58|60.38|62.62|60.42|62.62|60.42|62.58|60.38|0
1635951620000|2021-11-03 15:00:20|62.66|60.46|62.66|60.46|62.66|60.46|62.66|60.46|0
1635951630000|2021-11-03 15:00:30|62.62|60.42|62.62|60.42|62.66|60.46|62.62|60.42|0
1635951640000|2021-11-03 15:00:40|62.66|60.46|62.66|60.46|62.66|60.46|62.66|60.46|0
1635951660000|2021-11-03 15:01:00|62.69|60.49|62.73|60.53|62.73|60.53|62.69|60.49|0
1635951670000|2021-11-03 15:01:10|62.77|60.57|62.73|60.53|62.77|60.57|62.73|60.53|0
1635951680000|2021-11-03 15:01:20|62.69|60.49|62.69|60.49|62.73|60.53|62.66|60.46|0
1635951690000|2021-11-03 15:01:30|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635951700000|2021-11-03 15:01:40|62.77|60.57|62.81|60.61|62.81|60.61|62.77|60.57|0
1635951710000|2021-11-03 15:01:50|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1635951720000|2021-11-03 15:02:00|62.81|60.61|62.79|60.59|62.81|60.61|62.77|60.57|0
1635951730000|2021-11-03 15:02:10|62.77|60.57|62.73|60.53|62.77|60.57|62.73|60.53|0
1635951740000|2021-11-03 15:02:20|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635951750000|2021-11-03 15:02:30|62.73|60.53|62.77|60.57|62.77|60.57|62.73|60.53|0
1635951760000|2021-11-03 15:02:40|62.73|60.53|62.69|60.49|62.73|60.53|62.69|60.49|0
1635951770000|2021-11-03 15:02:50|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635951780000|2021-11-03 15:03:00|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635951790000|2021-11-03 15:03:10|62.65|60.45|62.69|60.49|62.69|60.49|62.65|60.45|0
1635951810000|2021-11-03 15:03:30|62.73|60.53|62.69|60.49|62.73|60.53|62.69|60.49|0
1635951820000|2021-11-03 15:03:40|62.73|60.53|62.73|60.53|62.77|60.57|62.73|60.53|0
1635951830000|2021-11-03 15:03:50|62.69|60.49|62.73|60.53|62.77|60.57|62.69|60.49|0
1635951840000|2021-11-03 15:04:00|62.77|60.57|62.73|60.53|62.77|60.57|62.73|60.53|0
1635951850000|2021-11-03 15:04:10|62.77|60.57|62.81|60.61|62.81|60.61|62.77|60.57|0
1635951860000|2021-11-03 15:04:20|62.85|60.65|62.81|60.61|62.85|60.65|62.81|60.61|0
1635951870000|2021-11-03 15:04:30|62.77|60.57|62.81|60.61|62.81|60.61|62.77|60.57|0
1635951890000|2021-11-03 15:04:50|62.85|60.65|62.81|60.61|62.85|60.65|62.81|60.61|0
1635951900000|2021-11-03 15:05:00|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1635951910000|2021-11-03 15:05:10|62.81|60.61|62.89|60.69|62.93|60.73|62.81|60.61|0
1635951920000|2021-11-03 15:05:20|62.93|60.73|63.01|60.81|63.01|60.81|62.93|60.73|0
1635951930000|2021-11-03 15:05:30|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1635951940000|2021-11-03 15:05:40|62.93|60.73|62.97|60.77|62.97|60.77|62.93|60.73|0
1635951950000|2021-11-03 15:05:50|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1635951960000|2021-11-03 15:06:00|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635951970000|2021-11-03 15:06:10|62.93|60.73|63.01|60.81|63.01|60.81|62.93|60.73|0
1635951980000|2021-11-03 15:06:20|62.97|60.77|63.01|60.81|63.01|60.81|62.97|60.77|0
1635951990000|2021-11-03 15:06:30|63.04|60.84|63.01|60.81|63.04|60.84|63.01|60.81|0
1635952000000|2021-11-03 15:06:40|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1635952010000|2021-11-03 15:06:50|63.01|60.81|63.01|60.81|63.01|60.81|62.97|60.77|0
1635952020000|2021-11-03 15:07:00|63.04|60.84|63.04|60.84|63.08|60.88|63.04|60.84|0
1635952030000|2021-11-03 15:07:10|63.01|60.81|63.01|60.81|63.01|60.81|62.97|60.77|0
1635952040000|2021-11-03 15:07:20|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635952050000|2021-11-03 15:07:30|63.08|60.88|63.04|60.84|63.08|60.88|63.04|60.84|0
1635952060000|2021-11-03 15:07:40|63|60.8|63|60.8|63|60.8|62.97|60.77|0
1635952070000|2021-11-03 15:07:50|62.97|60.77|62.93|60.73|62.97|60.77|62.93|60.73|0
1635952080000|2021-11-03 15:08:00|62.97|60.77|62.93|60.73|62.97|60.77|62.93|60.73|0
1635952090000|2021-11-03 15:08:10|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635952100000|2021-11-03 15:08:20|62.85|60.65|62.89|60.69|62.89|60.69|62.85|60.65|0
1635952110000|2021-11-03 15:08:30|62.93|60.73|62.89|60.69|62.93|60.73|62.89|60.69|0
1635952120000|2021-11-03 15:08:40|62.93|60.73|62.97|60.77|63|60.8|62.93|60.73|0
1635952130000|2021-11-03 15:08:50|63|60.8|63|60.8|63|60.8|63|60.8|0
1635952160000|2021-11-03 15:09:20|63.04|60.84|63|60.8|63.04|60.84|63|60.8|0
1635952170000|2021-11-03 15:09:30|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635952190000|2021-11-03 15:09:50|63|60.8|63|60.8|63.04|60.84|63|60.8|0
1635952200000|2021-11-03 15:10:00|63.04|60.84|63.08|60.88|63.08|60.88|63.04|60.84|0
1635952210000|2021-11-03 15:10:10|63.04|60.84|63.08|60.88|63.08|60.88|63.04|60.84|0
1635952220000|2021-11-03 15:10:20|63.04|60.84|63.08|60.88|63.08|60.88|63.04|60.84|0
1635952230000|2021-11-03 15:10:30|63.12|60.92|63.12|60.92|63.12|60.92|63.08|60.88|0
1635952240000|2021-11-03 15:10:40|63.08|60.88|63.04|60.84|63.08|60.88|63.04|60.84|0
1635952250000|2021-11-03 15:10:50|63.08|60.88|63.12|60.92|63.12|60.92|63.08|60.88|0
1635952260000|2021-11-03 15:11:00|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635952270000|2021-11-03 15:11:10|63.04|60.84|63.08|60.88|63.08|60.88|63.04|60.84|0
1635952290000|2021-11-03 15:11:30|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635952300000|2021-11-03 15:11:40|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635952310000|2021-11-03 15:11:50|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635952320000|2021-11-03 15:12:00|63.08|60.88|63.04|60.84|63.08|60.88|63.04|60.84|0
1635952330000|2021-11-03 15:12:10|63.08|60.88|63.08|60.88|63.12|60.92|63.08|60.88|0
1635952350000|2021-11-03 15:12:30|63.12|60.92|63.08|60.88|63.12|60.92|63.08|60.88|0
1635952360000|2021-11-03 15:12:40|63.12|60.92|63.12|60.92|63.12|60.92|63.12|60.92|0
1635952370000|2021-11-03 15:12:50|63.08|60.88|63.16|60.96|63.16|60.96|63.08|60.88|0
1635952380000|2021-11-03 15:13:00|63.2|61|63.16|60.96|63.2|61|63.16|60.96|0
1635952390000|2021-11-03 15:13:10|63.12|60.92|63.12|60.92|63.16|60.96|63.12|60.92|0
1635952400000|2021-11-03 15:13:20|63.16|60.96|63.12|60.92|63.16|60.96|63.08|60.88|0
1635952410000|2021-11-03 15:13:30|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1635952420000|2021-11-03 15:13:40|63.04|60.84|63|60.8|63.04|60.84|62.96|60.76|0
1635952430000|2021-11-03 15:13:50|63.04|60.84|63.08|60.88|63.08|60.88|63.04|60.84|0
1635952440000|2021-11-03 15:14:00|63.04|60.84|63.04|60.84|63.08|60.88|63.04|60.84|0
1635952450000|2021-11-03 15:14:10|63|60.8|63|60.8|63|60.8|63|60.8|0
1635952470000|2021-11-03 15:14:30|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635952480000|2021-11-03 15:14:40|62.92|60.72|62.92|60.72|62.96|60.76|62.92|60.72|0
1635952490000|2021-11-03 15:14:50|62.96|60.76|63|60.8|63.04|60.84|62.96|60.76|0
1635952500000|2021-11-03 15:15:00|62.98|60.78|62.98|60.78|62.98|60.78|62.98|60.78|0
1635952510000|2021-11-03 15:15:10|62.96|60.76|62.88|60.68|62.96|60.76|62.88|60.68|0
1635952520000|2021-11-03 15:15:20|62.84|60.64|62.88|60.68|62.88|60.68|62.84|60.64|0
1635952540000|2021-11-03 15:15:40|62.92|60.72|62.96|60.76|62.96|60.76|62.92|60.72|0
1635952550000|2021-11-03 15:15:50|62.92|60.72|62.96|60.76|62.96|60.76|62.92|60.72|0
1635952560000|2021-11-03 15:16:00|62.92|60.72|62.92|60.72|62.96|60.76|62.92|60.72|0
1635952570000|2021-11-03 15:16:10|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1635952580000|2021-11-03 15:16:20|63.04|60.84|63.08|60.88|63.08|60.88|63.04|60.84|0
1635952600000|2021-11-03 15:16:40|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635952610000|2021-11-03 15:16:50|63|60.8|63|60.8|63|60.8|63|60.8|0
1635952620000|2021-11-03 15:17:00|63.04|60.84|63|60.8|63.04|60.84|63|60.8|0
1635952630000|2021-11-03 15:17:10|63.04|60.84|63.04|60.84|63.04|60.84|63.04|60.84|0
1635952650000|2021-11-03 15:17:30|63|60.8|63.04|60.84|63.04|60.84|63|60.8|0
1635952660000|2021-11-03 15:17:40|63|60.8|62.92|60.72|63|60.8|62.92|60.72|0
1635952670000|2021-11-03 15:17:50|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635952680000|2021-11-03 15:18:00|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635952690000|2021-11-03 15:18:10|62.96|60.76|62.96|60.76|63|60.8|62.96|60.76|0
1635952700000|2021-11-03 15:18:20|62.92|60.72|62.96|60.76|62.96|60.76|62.92|60.72|0
1635952710000|2021-11-03 15:18:30|63|60.8|63.04|60.84|63.04|60.84|63|60.8|0
1635952720000|2021-11-03 15:18:40|63|60.8|63|60.8|63.04|60.84|63|60.8|0
1635952730000|2021-11-03 15:18:50|62.96|60.76|62.92|60.72|62.96|60.76|62.92|60.72|0
1635952740000|2021-11-03 15:19:00|62.88|60.68|62.88|60.68|62.92|60.72|62.88|60.68|0
1635952750000|2021-11-03 15:19:10|62.92|60.72|62.88|60.68|62.92|60.72|62.88|60.68|0
1635952760000|2021-11-03 15:19:20|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635952770000|2021-11-03 15:19:30|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635952780000|2021-11-03 15:19:40|63|60.8|63|60.8|63|60.8|63|60.8|0
1635952790000|2021-11-03 15:19:50|63.04|60.84|63.04|60.84|63.08|60.88|63.04|60.84|0
1635952810000|2021-11-03 15:20:10|63|60.8|63|60.8|63.04|60.84|63|60.8|0
1635952820000|2021-11-03 15:20:20|63.04|60.84|63|60.8|63.04|60.84|63|60.8|0
1635952830000|2021-11-03 15:20:30|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635952840000|2021-11-03 15:20:40|62.92|60.72|62.96|60.76|62.96|60.76|62.92|60.72|0
1635952850000|2021-11-03 15:20:50|63|60.8|62.92|60.72|63|60.8|62.92|60.72|0
1635952860000|2021-11-03 15:21:00|62.84|60.64|62.84|60.64|62.84|60.64|62.84|60.64|0
1635952880000|2021-11-03 15:21:20|62.88|60.68|62.8|60.6|62.88|60.68|62.8|60.6|0
1635952890000|2021-11-03 15:21:30|62.76|60.56|62.8|60.6|62.8|60.6|62.76|60.56|0
1635952900000|2021-11-03 15:21:40|62.76|60.56|62.76|60.56|62.76|60.56|62.76|60.56|0
1635952910000|2021-11-03 15:21:50|62.72|60.52|62.72|60.52|62.72|60.52|62.72|60.52|0
1635952920000|2021-11-03 15:22:00|62.69|60.49|62.72|60.52|62.72|60.52|62.69|60.49|0
1635952930000|2021-11-03 15:22:10|62.8|60.6|62.84|60.64|62.84|60.64|62.8|60.6|0
1635952940000|2021-11-03 15:22:20|62.8|60.6|62.76|60.56|62.8|60.6|62.76|60.56|0
1635952950000|2021-11-03 15:22:30|62.8|60.6|62.8|60.6|62.8|60.6|62.8|60.6|0
1635952960000|2021-11-03 15:22:40|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1635952970000|2021-11-03 15:22:50|62.8|60.6|62.76|60.56|62.8|60.6|62.76|60.56|0
1635952980000|2021-11-03 15:23:00|62.8|60.6|62.84|60.64|62.84|60.64|62.8|60.6|0
1635952990000|2021-11-03 15:23:10|62.88|60.68|62.88|60.68|62.92|60.72|62.88|60.68|0
1635953000000|2021-11-03 15:23:20|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635953010000|2021-11-03 15:23:30|62.88|60.68|62.88|60.68|62.92|60.72|62.88|60.68|0
1635953020000|2021-11-03 15:23:40|62.92|60.72|62.92|60.72|62.92|60.72|62.88|60.68|0
1635953030000|2021-11-03 15:23:50|62.88|60.68|62.88|60.68|62.92|60.72|62.88|60.68|0
1635953040000|2021-11-03 15:24:00|62.84|60.64|62.88|60.68|62.88|60.68|62.84|60.64|0
1635953050000|2021-11-03 15:24:10|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635953060000|2021-11-03 15:24:20|62.9|60.7|62.88|60.68|62.9|60.7|62.88|60.68|0
1635953070000|2021-11-03 15:24:30|62.92|60.72|63|60.8|63|60.8|62.92|60.72|0
1635953080000|2021-11-03 15:24:40|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1635953100000|2021-11-03 15:25:00|63.04|60.84|63.08|60.88|63.08|60.88|63.04|60.84|0
1635953120000|2021-11-03 15:25:20|63.04|60.84|63.04|60.84|63.08|60.88|63.04|60.84|0
1635953140000|2021-11-03 15:25:40|63|60.8|63|60.8|63|60.8|63|60.8|0
1635953150000|2021-11-03 15:25:50|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635953160000|2021-11-03 15:26:00|63|60.8|63|60.8|63|60.8|62.96|60.76|0
1635953170000|2021-11-03 15:26:10|63.04|60.84|63|60.8|63.08|60.88|63|60.8|0
1635953180000|2021-11-03 15:26:20|63.04|60.84|63|60.8|63.04|60.84|62.96|60.76|0
1635953190000|2021-11-03 15:26:30|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1635953210000|2021-11-03 15:26:50|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635953220000|2021-11-03 15:27:00|63|60.8|62.96|60.76|63|60.8|62.96|60.76|0
1635953230000|2021-11-03 15:27:10|63|60.8|62.96|60.76|63|60.8|62.96|60.76|0
1635953240000|2021-11-03 15:27:20|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635953250000|2021-11-03 15:27:30|62.88|60.68|62.92|60.72|62.92|60.72|62.88|60.68|0
1635953260000|2021-11-03 15:27:40|62.88|60.68|62.88|60.68|62.88|60.68|62.88|60.68|0
1635953270000|2021-11-03 15:27:50|62.92|60.72|63|60.8|63|60.8|62.92|60.72|0
1635953280000|2021-11-03 15:28:00|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1635953290000|2021-11-03 15:28:10|63.04|60.84|63.04|60.84|63.04|60.84|63|60.8|0
1635953300000|2021-11-03 15:28:20|63|60.8|63|60.8|63|60.8|63|60.8|0
1635953310000|2021-11-03 15:28:30|63.04|60.84|63|60.8|63.04|60.84|63|60.8|0
1635953330000|2021-11-03 15:28:50|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1635953340000|2021-11-03 15:29:00|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1635953350000|2021-11-03 15:29:10|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635953360000|2021-11-03 15:29:20|62.92|60.72|62.96|60.76|62.96|60.76|62.92|60.72|0
1635953370000|2021-11-03 15:29:30|63|60.8|62.96|60.76|63|60.8|62.96|60.76|0
1635953380000|2021-11-03 15:29:40|62.92|60.72|62.96|60.76|62.96|60.76|62.92|60.72|0
1635953390000|2021-11-03 15:29:50|63|60.8|63.03|60.83|63.03|60.83|63|60.8|0
1635953400000|2021-11-03 15:30:00|63|60.8|63|60.8|63|60.8|63|60.8|0
1635953410000|2021-11-03 15:30:10|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1635953420000|2021-11-03 15:30:20|63.03|60.83|63.03|60.83|63.03|60.83|63|60.8|0
1635953430000|2021-11-03 15:30:30|62.99|60.79|63.03|60.83|63.03|60.83|62.99|60.79|0
1635953440000|2021-11-03 15:30:40|62.99|60.79|62.92|60.72|62.99|60.79|62.92|60.72|0
1635953450000|2021-11-03 15:30:50|62.88|60.68|62.88|60.68|62.88|60.68|62.88|60.68|0
1635953460000|2021-11-03 15:31:00|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635953470000|2021-11-03 15:31:10|62.96|60.76|62.99|60.79|62.99|60.79|62.92|60.72|0
1635953480000|2021-11-03 15:31:20|62.96|60.76|62.99|60.79|62.99|60.79|62.96|60.76|0
1635953490000|2021-11-03 15:31:30|62.96|60.76|62.99|60.79|62.99|60.79|62.96|60.76|0
1635953500000|2021-11-03 15:31:40|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635953510000|2021-11-03 15:31:50|63.07|60.87|63.03|60.83|63.07|60.87|63.03|60.83|0
1635953520000|2021-11-03 15:32:00|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635953530000|2021-11-03 15:32:10|63.11|60.91|63.03|60.83|63.11|60.91|63.03|60.83|0
1635953550000|2021-11-03 15:32:30|63.07|60.87|63.03|60.83|63.07|60.87|63.03|60.83|0
1635953570000|2021-11-03 15:32:50|63.07|60.87|63.15|60.95|63.15|60.95|63.07|60.87|0
1635953580000|2021-11-03 15:33:00|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635953590000|2021-11-03 15:33:10|63.21|61.01|63.23|61.03|63.23|61.03|63.19|60.99|0
1635953600000|2021-11-03 15:33:20|63.19|60.99|63.23|61.03|63.23|61.03|63.19|60.99|0
1635953610000|2021-11-03 15:33:30|63.19|60.99|63.15|60.95|63.19|60.99|63.15|60.95|0
1635953620000|2021-11-03 15:33:40|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635953630000|2021-11-03 15:33:50|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635953640000|2021-11-03 15:34:00|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635953650000|2021-11-03 15:34:10|63.15|60.95|63.07|60.87|63.15|60.95|63.07|60.87|0
1635953660000|2021-11-03 15:34:20|63.11|60.91|63.07|60.87|63.11|60.91|63.07|60.87|0
1635953690000|2021-11-03 15:34:50|63.11|60.91|63.11|60.91|63.15|60.95|63.11|60.91|0
1635953700000|2021-11-03 15:35:00|63.15|60.95|63.15|60.95|63.15|60.95|63.11|60.91|0
1635953710000|2021-11-03 15:35:10|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635953720000|2021-11-03 15:35:20|63.15|60.95|63.11|60.91|63.15|60.95|63.11|60.91|0
1635953740000|2021-11-03 15:35:40|63.07|60.87|63.09|60.89|63.09|60.89|63.07|60.87|0
1635953750000|2021-11-03 15:35:50|63.11|60.91|63.15|60.95|63.15|60.95|63.11|60.91|0
1635953760000|2021-11-03 15:36:00|63.19|60.99|63.19|60.99|63.19|60.99|63.15|60.95|0
1635953770000|2021-11-03 15:36:10|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635953790000|2021-11-03 15:36:30|63.19|60.99|63.23|61.03|63.23|61.03|63.19|60.99|0
1635953810000|2021-11-03 15:36:50|63.27|61.07|63.23|61.03|63.27|61.07|63.23|61.03|0
1635953820000|2021-11-03 15:37:00|63.27|61.07|63.23|61.03|63.27|61.07|63.23|61.03|0
1635953830000|2021-11-03 15:37:10|63.19|60.99|63.19|60.99|63.23|61.03|63.19|60.99|0
1635953840000|2021-11-03 15:37:20|63.23|61.03|63.15|60.95|63.23|61.03|63.15|60.95|0
1635953850000|2021-11-03 15:37:30|63.19|60.99|63.15|60.95|63.19|60.99|63.15|60.95|0
1635953860000|2021-11-03 15:37:40|63.11|60.91|63.15|60.95|63.15|60.95|63.11|60.91|0
1635953870000|2021-11-03 15:37:50|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635953880000|2021-11-03 15:38:00|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635953890000|2021-11-03 15:38:10|63.21|61.01|63.19|60.99|63.23|61.03|63.19|60.99|0
1635953900000|2021-11-03 15:38:20|63.15|60.95|63.19|60.99|63.19|60.99|63.15|60.95|0
1635953910000|2021-11-03 15:38:30|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635953920000|2021-11-03 15:38:40|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635953930000|2021-11-03 15:38:50|63.15|60.95|63.19|60.99|63.19|60.99|63.15|60.95|0
1635953940000|2021-11-03 15:39:00|63.15|60.95|63.15|60.95|63.15|60.95|63.15|60.95|0
1635953950000|2021-11-03 15:39:10|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635953960000|2021-11-03 15:39:20|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635953970000|2021-11-03 15:39:30|63.19|60.99|63.23|61.03|63.23|61.03|63.19|60.99|0
1635953980000|2021-11-03 15:39:40|63.21|61.01|63.19|60.99|63.21|61.01|63.19|60.99|0
1635953990000|2021-11-03 15:39:50|63.23|61.03|63.19|60.99|63.23|61.03|63.19|60.99|0
1635954000000|2021-11-03 15:40:00|63.23|61.03|63.27|61.07|63.27|61.07|63.23|61.03|0
1635954010000|2021-11-03 15:40:10|63.23|61.03|63.27|61.07|63.27|61.07|63.23|61.03|0
1635954020000|2021-11-03 15:40:20|63.23|61.03|63.23|61.03|63.23|61.03|63.19|60.99|0
1635954030000|2021-11-03 15:40:30|63.27|61.07|63.23|61.03|63.27|61.07|63.23|61.03|0
1635954040000|2021-11-03 15:40:40|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635954050000|2021-11-03 15:40:50|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635954060000|2021-11-03 15:41:00|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635954070000|2021-11-03 15:41:10|63.23|61.03|63.23|61.03|63.23|61.03|63.23|61.03|0
1635954110000|2021-11-03 15:41:50|63.19|60.99|63.15|60.95|63.19|60.99|63.15|60.95|0
1635954120000|2021-11-03 15:42:00|63.19|60.99|63.15|60.95|63.19|60.99|63.15|60.95|0
1635954130000|2021-11-03 15:42:10|63.11|60.91|63.15|60.95|63.15|60.95|63.11|60.91|0
1635954140000|2021-11-03 15:42:20|63.11|60.91|63.15|60.95|63.15|60.95|63.11|60.91|0
1635954150000|2021-11-03 15:42:30|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635954160000|2021-11-03 15:42:40|63.15|60.95|63.15|60.95|63.15|60.95|63.11|60.91|0
1635954170000|2021-11-03 15:42:50|63.19|60.99|63.19|60.99|63.19|60.99|63.19|60.99|0
1635954180000|2021-11-03 15:43:00|63.15|60.95|63.19|60.99|63.19|60.99|63.15|60.95|0
1635954190000|2021-11-03 15:43:10|63.15|60.95|63.15|60.95|63.19|60.99|63.15|60.95|0
1635954200000|2021-11-03 15:43:20|63.11|60.91|63.11|60.91|63.15|60.95|63.11|60.91|0
1635954210000|2021-11-03 15:43:30|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635954220000|2021-11-03 15:43:40|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635954230000|2021-11-03 15:43:50|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635954240000|2021-11-03 15:44:00|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635954250000|2021-11-03 15:44:10|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635954270000|2021-11-03 15:44:30|63.07|60.87|63.03|60.83|63.07|60.87|63.03|60.83|0
1635954280000|2021-11-03 15:44:40|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635954290000|2021-11-03 15:44:50|63.03|60.83|62.99|60.79|63.03|60.83|62.99|60.79|0
1635954300000|2021-11-03 15:45:00|63.03|60.83|63.03|60.83|63.03|60.83|62.99|60.79|0
1635954310000|2021-11-03 15:45:10|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635954320000|2021-11-03 15:45:20|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635954330000|2021-11-03 15:45:30|62.91|60.71|62.87|60.67|62.91|60.71|62.87|60.67|0
1635954340000|2021-11-03 15:45:40|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1635954350000|2021-11-03 15:45:50|62.95|60.75|62.91|60.71|62.95|60.75|62.91|60.71|0
1635954360000|2021-11-03 15:46:00|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1635954370000|2021-11-03 15:46:10|62.91|60.71|62.95|60.75|62.95|60.75|62.91|60.71|0
1635954400000|2021-11-03 15:46:40|62.99|60.79|62.95|60.75|62.99|60.79|62.95|60.75|0
1635954410000|2021-11-03 15:46:50|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635954420000|2021-11-03 15:47:00|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635954430000|2021-11-03 15:47:10|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635954450000|2021-11-03 15:47:30|63.11|60.91|63.11|60.91|63.11|60.91|63.07|60.87|0
1635954460000|2021-11-03 15:47:40|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635954470000|2021-11-03 15:47:50|63.11|60.91|63.07|60.87|63.11|60.91|63.07|60.87|0
1635954480000|2021-11-03 15:48:00|63.11|60.91|63.07|60.87|63.11|60.91|63.07|60.87|0
1635954490000|2021-11-03 15:48:10|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635954500000|2021-11-03 15:48:20|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635954510000|2021-11-03 15:48:30|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635954520000|2021-11-03 15:48:40|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635954540000|2021-11-03 15:49:00|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635954550000|2021-11-03 15:49:10|62.99|60.79|63.1|60.9|63.1|60.9|62.99|60.79|0
1635954560000|2021-11-03 15:49:20|63.07|60.87|63.1|60.9|63.1|60.9|63.07|60.87|0
1635954570000|2021-11-03 15:49:30|63.14|60.94|63.1|60.9|63.14|60.94|63.1|60.9|0
1635954580000|2021-11-03 15:49:40|63.14|60.94|63.1|60.9|63.14|60.94|63.1|60.9|0
1635954590000|2021-11-03 15:49:50|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635954600000|2021-11-03 15:50:00|63.06|60.86|63.06|60.86|63.1|60.9|63.06|60.86|0
1635954620000|2021-11-03 15:50:20|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635954630000|2021-11-03 15:50:30|63.06|60.86|63.06|60.86|63.06|60.86|63.06|60.86|0
1635954650000|2021-11-03 15:50:50|63.03|60.83|63.1|60.9|63.1|60.9|63.03|60.83|0
1635954680000|2021-11-03 15:51:20|63.06|60.86|63.06|60.86|63.06|60.86|63.06|60.86|0
1635954690000|2021-11-03 15:51:30|63.03|60.83|63.06|60.86|63.06|60.86|63.03|60.83|0
1635954700000|2021-11-03 15:51:40|63.02|60.82|63.02|60.82|63.02|60.82|63.02|60.82|0
1635954710000|2021-11-03 15:51:50|63.06|60.86|63.1|60.9|63.1|60.9|63.06|60.86|0
1635954720000|2021-11-03 15:52:00|63.06|60.86|63.1|60.9|63.1|60.9|63.06|60.86|0
1635954730000|2021-11-03 15:52:10|63.06|60.86|63.06|60.86|63.06|60.86|63.06|60.86|0
1635954740000|2021-11-03 15:52:20|63.02|60.82|63.02|60.82|63.02|60.82|63.02|60.82|0
1635954750000|2021-11-03 15:52:30|63.06|60.86|63.06|60.86|63.1|60.9|63.06|60.86|0
1635954760000|2021-11-03 15:52:40|63.1|60.9|63.06|60.86|63.1|60.9|63.06|60.86|0
1635954770000|2021-11-03 15:52:50|63.1|60.9|63.06|60.86|63.1|60.9|63.06|60.86|0
1635954780000|2021-11-03 15:53:00|63.02|60.82|63.02|60.82|63.02|60.82|63.02|60.82|0
1635954790000|2021-11-03 15:53:10|62.99|60.79|62.99|60.79|63.02|60.82|62.99|60.79|0
1635954800000|2021-11-03 15:53:20|63.02|60.82|62.95|60.75|63.02|60.82|62.95|60.75|0
1635954810000|2021-11-03 15:53:30|62.93|60.73|62.91|60.71|62.93|60.73|62.91|60.71|0
1635954820000|2021-11-03 15:53:40|62.87|60.67|62.91|60.71|62.91|60.71|62.87|60.67|0
1635954830000|2021-11-03 15:53:50|62.95|60.75|62.93|60.73|62.95|60.75|62.93|60.73|0
1635954840000|2021-11-03 15:54:00|62.91|60.71|62.87|60.67|62.91|60.71|62.87|60.67|0
1635954850000|2021-11-03 15:54:10|62.91|60.71|62.91|60.71|62.91|60.71|62.87|60.67|0
1635954860000|2021-11-03 15:54:20|62.87|60.67|62.87|60.67|62.87|60.67|62.87|60.67|0
1635954890000|2021-11-03 15:54:50|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1635954900000|2021-11-03 15:55:00|62.87|60.67|62.87|60.67|62.87|60.67|62.87|60.67|0
1635954970000|2021-11-03 15:56:10|62.91|60.71|62.87|60.67|62.91|60.71|62.87|60.67|0
1635954980000|2021-11-03 15:56:20|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1635954990000|2021-11-03 15:56:30|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635955000000|2021-11-03 15:56:40|62.71|60.51|62.75|60.55|62.75|60.55|62.71|60.51|0
1635955010000|2021-11-03 15:56:50|62.71|60.51|62.71|60.51|62.75|60.55|62.71|60.51|0
1635955020000|2021-11-03 15:57:00|62.67|60.47|62.67|60.47|62.67|60.47|62.67|60.47|0
1635955030000|2021-11-03 15:57:10|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1635955040000|2021-11-03 15:57:20|62.59|60.39|62.59|60.39|62.59|60.39|62.55|60.35|0
1635955050000|2021-11-03 15:57:30|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1635955070000|2021-11-03 15:57:50|62.59|60.39|62.59|60.39|62.59|60.39|62.59|60.39|0
1635955080000|2021-11-03 15:58:00|62.63|60.43|62.59|60.39|62.63|60.43|62.59|60.39|0
1635955090000|2021-11-03 15:58:10|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1635955100000|2021-11-03 15:58:20|62.59|60.39|62.63|60.43|62.63|60.43|62.59|60.39|0
1635955110000|2021-11-03 15:58:30|62.59|60.39|62.59|60.39|62.63|60.43|62.59|60.39|0
1635955120000|2021-11-03 15:58:40|62.63|60.43|62.59|60.39|62.63|60.43|62.59|60.39|0
1635955130000|2021-11-03 15:58:50|62.63|60.43|62.67|60.47|62.67|60.47|62.59|60.39|0
1635955140000|2021-11-03 15:59:00|62.71|60.51|62.67|60.47|62.71|60.51|62.67|60.47|0
1635955150000|2021-11-03 15:59:10|62.71|60.51|62.67|60.47|62.71|60.51|62.67|60.47|0
1635955200000|2021-11-03 16:00:00|62.71|60.51|62.75|60.55|62.75|60.55|62.71|60.51|0
1635955210000|2021-11-03 16:00:10|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1635955220000|2021-11-03 16:00:20|62.67|60.47|62.67|60.47|62.67|60.47|62.67|60.47|0
1635955240000|2021-11-03 16:00:40|62.71|60.51|62.67|60.47|62.71|60.51|62.67|60.47|0
1635955270000|2021-11-03 16:01:10|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1635955280000|2021-11-03 16:01:20|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635955290000|2021-11-03 16:01:30|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1635955300000|2021-11-03 16:01:40|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635955310000|2021-11-03 16:01:50|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1635955320000|2021-11-03 16:02:00|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635955330000|2021-11-03 16:02:10|62.79|60.59|62.75|60.55|62.79|60.59|62.75|60.55|0
1635955350000|2021-11-03 16:02:30|62.79|60.59|62.75|60.55|62.79|60.59|62.75|60.55|0
1635955360000|2021-11-03 16:02:40|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1635955380000|2021-11-03 16:03:00|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635955390000|2021-11-03 16:03:10|62.79|60.59|62.75|60.55|62.79|60.59|62.75|60.55|0
1635955400000|2021-11-03 16:03:20|62.79|60.59|62.78|60.58|62.79|60.59|62.78|60.58|0
1635955410000|2021-11-03 16:03:30|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635955420000|2021-11-03 16:03:40|62.78|60.58|62.75|60.55|62.78|60.58|62.75|60.55|0
1635955430000|2021-11-03 16:03:50|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1635955440000|2021-11-03 16:04:00|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635955450000|2021-11-03 16:04:10|62.71|60.51|62.75|60.55|62.75|60.55|62.71|60.51|0
1635955460000|2021-11-03 16:04:20|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1635955480000|2021-11-03 16:04:40|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635955490000|2021-11-03 16:04:50|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1635955500000|2021-11-03 16:05:00|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635955520000|2021-11-03 16:05:20|62.71|60.51|62.71|60.51|62.71|60.51|62.71|60.51|0
1635955530000|2021-11-03 16:05:30|62.74|60.54|62.71|60.51|62.74|60.54|62.71|60.51|0
1635955560000|2021-11-03 16:06:00|62.67|60.47|62.71|60.51|62.71|60.51|62.67|60.47|0
1635955570000|2021-11-03 16:06:10|62.74|60.54|62.71|60.51|62.74|60.54|62.71|60.51|0
1635955580000|2021-11-03 16:06:20|62.67|60.47|62.67|60.47|62.67|60.47|62.67|60.47|0
1635955600000|2021-11-03 16:06:40|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1635955610000|2021-11-03 16:06:50|62.59|60.39|62.59|60.39|62.63|60.43|62.59|60.39|0
1635955620000|2021-11-03 16:07:00|62.63|60.43|62.67|60.47|62.67|60.47|62.63|60.43|0
1635955640000|2021-11-03 16:07:20|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1635955650000|2021-11-03 16:07:30|62.59|60.39|62.63|60.43|62.63|60.43|62.59|60.39|0
1635955660000|2021-11-03 16:07:40|62.59|60.39|62.59|60.39|62.59|60.39|62.59|60.39|0
1635955670000|2021-11-03 16:07:50|62.55|60.35|62.55|60.35|62.55|60.35|62.55|60.35|0
1635955680000|2021-11-03 16:08:00|62.51|60.31|62.55|60.35|62.55|60.35|62.51|60.31|0
1635955700000|2021-11-03 16:08:20|62.59|60.39|62.59|60.39|62.59|60.39|62.55|60.35|0
1635955710000|2021-11-03 16:08:30|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1635955730000|2021-11-03 16:08:50|62.67|60.47|62.67|60.47|62.67|60.47|62.67|60.47|0
1635955750000|2021-11-03 16:09:10|62.63|60.43|62.7|60.5|62.7|60.5|62.63|60.43|0
1635955760000|2021-11-03 16:09:20|62.67|60.47|62.67|60.47|62.67|60.47|62.67|60.47|0
1635955790000|2021-11-03 16:09:50|62.66|60.46|62.66|60.46|62.66|60.46|62.66|60.46|0
1635955800000|2021-11-03 16:10:00|62.63|60.43|62.63|60.43|62.66|60.46|62.63|60.43|0
1635955810000|2021-11-03 16:10:10|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635955820000|2021-11-03 16:10:20|62.74|60.54|62.74|60.54|62.74|60.54|62.7|60.5|0
1635955850000|2021-11-03 16:10:50|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1635955860000|2021-11-03 16:11:00|62.82|60.62|62.74|60.54|62.82|60.62|62.74|60.54|0
1635955880000|2021-11-03 16:11:20|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635955890000|2021-11-03 16:11:30|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1635955910000|2021-11-03 16:11:50|62.7|60.5|62.74|60.54|62.74|60.54|62.7|60.5|0
1635955920000|2021-11-03 16:12:00|62.7|60.5|62.74|60.54|62.74|60.54|62.7|60.5|0
1635955930000|2021-11-03 16:12:10|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635955950000|2021-11-03 16:12:30|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1635955970000|2021-11-03 16:12:50|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635955980000|2021-11-03 16:13:00|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1635956000000|2021-11-03 16:13:20|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635956010000|2021-11-03 16:13:30|62.66|60.46|62.66|60.46|62.66|60.46|62.66|60.46|0
1635956020000|2021-11-03 16:13:40|62.7|60.5|62.74|60.54|62.74|60.54|62.7|60.5|0
1635956030000|2021-11-03 16:13:50|62.7|60.5|62.7|60.5|62.7|60.5|62.66|60.46|0
1635956040000|2021-11-03 16:14:00|62.66|60.46|62.66|60.46|62.66|60.46|62.66|60.46|0
1635956050000|2021-11-03 16:14:10|62.7|60.5|62.74|60.54|62.74|60.54|62.7|60.5|0
1635956060000|2021-11-03 16:14:20|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635956070000|2021-11-03 16:14:30|62.66|60.46|62.62|60.42|62.66|60.46|62.62|60.42|0
1635956080000|2021-11-03 16:14:40|62.58|60.38|62.62|60.42|62.62|60.42|62.58|60.38|0
1635956090000|2021-11-03 16:14:50|62.66|60.46|62.62|60.42|62.66|60.46|62.62|60.42|0
1635956100000|2021-11-03 16:15:00|62.58|60.38|62.58|60.38|62.58|60.38|62.58|60.38|0
1635956120000|2021-11-03 16:15:20|62.62|60.42|62.66|60.46|62.66|60.46|62.58|60.38|0
1635956140000|2021-11-03 16:15:40|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635956170000|2021-11-03 16:16:10|62.74|60.54|62.7|60.5|62.74|60.54|62.7|60.5|0
1635956190000|2021-11-03 16:16:30|62.74|60.54|62.7|60.5|62.74|60.54|62.7|60.5|0
1635956210000|2021-11-03 16:16:50|62.74|60.54|62.78|60.58|62.78|60.58|62.74|60.54|0
1635956220000|2021-11-03 16:17:00|62.74|60.54|62.7|60.5|62.74|60.54|62.7|60.5|0
1635956230000|2021-11-03 16:17:10|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1635956240000|2021-11-03 16:17:20|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1635956250000|2021-11-03 16:17:30|62.74|60.54|62.78|60.58|62.78|60.58|62.74|60.54|0
1635956260000|2021-11-03 16:17:40|62.82|60.62|62.78|60.58|62.82|60.62|62.78|60.58|0
1635956270000|2021-11-03 16:17:50|62.74|60.54|62.78|60.58|62.78|60.58|62.74|60.54|0
1635956280000|2021-11-03 16:18:00|62.74|60.54|62.7|60.5|62.74|60.54|62.7|60.5|0
1635956290000|2021-11-03 16:18:10|62.66|60.46|62.66|60.46|62.66|60.46|62.66|60.46|0
1635956300000|2021-11-03 16:18:20|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635956320000|2021-11-03 16:18:40|62.66|60.46|62.66|60.46|62.66|60.46|62.66|60.46|0
1635956330000|2021-11-03 16:18:50|62.62|60.42|62.66|60.46|62.66|60.46|62.62|60.42|0
1635956340000|2021-11-03 16:19:00|62.62|60.42|62.66|60.46|62.66|60.46|62.62|60.42|0
1635956350000|2021-11-03 16:19:10|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635956360000|2021-11-03 16:19:20|62.66|60.46|62.66|60.46|62.66|60.46|62.66|60.46|0
1635956370000|2021-11-03 16:19:30|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635956380000|2021-11-03 16:19:40|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1635956390000|2021-11-03 16:19:50|62.7|60.5|62.74|60.54|62.74|60.54|62.7|60.5|0
1635956410000|2021-11-03 16:20:10|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635956420000|2021-11-03 16:20:20|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1635956440000|2021-11-03 16:20:40|62.78|60.58|62.74|60.54|62.78|60.58|62.74|60.54|0
1635956460000|2021-11-03 16:21:00|62.78|60.58|62.78|60.58|62.78|60.58|62.78|60.58|0
1635956470000|2021-11-03 16:21:10|62.74|60.54|62.78|60.58|62.78|60.58|62.74|60.54|0
1635956480000|2021-11-03 16:21:20|62.82|60.62|62.82|60.62|62.82|60.62|62.82|60.62|0
1635956490000|2021-11-03 16:21:30|62.86|60.66|62.82|60.62|62.86|60.66|62.82|60.62|0
1635956500000|2021-11-03 16:21:40|62.86|60.66|62.89|60.69|62.89|60.69|62.86|60.66|0
1635956510000|2021-11-03 16:21:50|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1635956520000|2021-11-03 16:22:00|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635956530000|2021-11-03 16:22:10|62.86|60.66|62.86|60.66|62.86|60.66|62.86|60.66|0
1635956540000|2021-11-03 16:22:20|62.85|60.65|62.93|60.73|62.93|60.73|62.85|60.65|0
1635956550000|2021-11-03 16:22:30|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635956560000|2021-11-03 16:22:40|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1635956570000|2021-11-03 16:22:50|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635956580000|2021-11-03 16:23:00|62.93|60.73|62.93|60.73|62.93|60.73|62.89|60.69|0
1635956590000|2021-11-03 16:23:10|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1635956600000|2021-11-03 16:23:20|63.01|60.81|62.97|60.77|63.01|60.81|62.97|60.77|0
1635956610000|2021-11-03 16:23:30|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1635956620000|2021-11-03 16:23:40|62.89|60.69|62.89|60.69|62.89|60.69|62.89|60.69|0
1635956630000|2021-11-03 16:23:50|62.91|60.71|62.89|60.69|62.91|60.71|62.89|60.69|0
1635956640000|2021-11-03 16:24:00|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1635956650000|2021-11-03 16:24:10|62.97|60.77|62.97|60.77|62.97|60.77|62.97|60.77|0
1635956660000|2021-11-03 16:24:20|62.93|60.73|62.93|60.73|62.93|60.73|62.93|60.73|0
1635956680000|2021-11-03 16:24:40|62.89|60.69|62.89|60.69|62.93|60.73|62.89|60.69|0
1635956700000|2021-11-03 16:25:00|62.85|60.65|62.89|60.69|62.89|60.69|62.85|60.65|0
1635956720000|2021-11-03 16:25:20|62.93|60.73|62.89|60.69|62.93|60.73|62.89|60.69|0
1635956730000|2021-11-03 16:25:30|62.85|60.65|62.89|60.69|62.89|60.69|62.85|60.65|0
1635956740000|2021-11-03 16:25:40|62.85|60.65|62.81|60.61|62.85|60.65|62.81|60.61|0
1635956760000|2021-11-03 16:26:00|62.85|60.65|62.81|60.61|62.85|60.65|62.81|60.61|0
1635956790000|2021-11-03 16:26:30|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1635956800000|2021-11-03 16:26:40|62.81|60.61|62.81|60.61|62.85|60.65|62.81|60.61|0
1635956820000|2021-11-03 16:27:00|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635956830000|2021-11-03 16:27:10|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1635956840000|2021-11-03 16:27:20|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635956850000|2021-11-03 16:27:30|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1635956860000|2021-11-03 16:27:40|62.7|60.5|62.7|60.5|62.7|60.5|62.7|60.5|0
1635956870000|2021-11-03 16:27:50|62.74|60.54|62.7|60.5|62.74|60.54|62.7|60.5|0
1635956880000|2021-11-03 16:28:00|62.74|60.54|62.74|60.54|62.74|60.54|62.74|60.54|0
1635956900000|2021-11-03 16:28:20|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635956920000|2021-11-03 16:28:40|62.81|60.61|62.81|60.61|62.81|60.61|62.81|60.61|0
1635956930000|2021-11-03 16:28:50|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635956940000|2021-11-03 16:29:00|62.81|60.61|62.77|60.57|62.81|60.61|62.77|60.57|0
1635956950000|2021-11-03 16:29:10|62.73|60.53|62.77|60.57|62.77|60.57|62.73|60.53|0
1635956970000|2021-11-03 16:29:30|62.81|60.61|62.77|60.57|62.81|60.61|62.77|60.57|0
1635956980000|2021-11-03 16:29:40|62.81|60.61|62.73|60.53|62.81|60.61|62.73|60.53|0
1635956990000|2021-11-03 16:29:50|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635957000000|2021-11-03 16:30:00|62.81|60.61|62.77|60.57|62.81|60.61|62.77|60.57|0
1635957010000|2021-11-03 16:30:10|62.81|60.61|62.81|60.61|62.81|60.61|62.81|60.61|0
1635957020000|2021-11-03 16:30:20|62.85|60.65|62.81|60.61|62.85|60.65|62.81|60.61|0
1635957030000|2021-11-03 16:30:30|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1635957040000|2021-11-03 16:30:40|62.81|60.61|62.81|60.61|62.81|60.61|62.81|60.61|0
1635957050000|2021-11-03 16:30:50|62.77|60.57|62.73|60.53|62.77|60.57|62.73|60.53|0
1635957070000|2021-11-03 16:31:10|62.77|60.57|62.73|60.53|62.77|60.57|62.73|60.53|0
1635957090000|2021-11-03 16:31:30|62.77|60.57|62.77|60.57|62.81|60.61|62.77|60.57|0
1635957100000|2021-11-03 16:31:40|62.73|60.53|62.73|60.53|62.73|60.53|62.69|60.49|0
1635957110000|2021-11-03 16:31:50|62.69|60.49|62.73|60.53|62.73|60.53|62.69|60.49|0
1635957120000|2021-11-03 16:32:00|62.69|60.49|62.73|60.53|62.73|60.53|62.69|60.49|0
1635957130000|2021-11-03 16:32:10|62.77|60.57|62.77|60.57|62.77|60.57|62.73|60.53|0
1635957140000|2021-11-03 16:32:20|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957150000|2021-11-03 16:32:30|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635957160000|2021-11-03 16:32:40|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957170000|2021-11-03 16:32:50|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635957180000|2021-11-03 16:33:00|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957230000|2021-11-03 16:33:50|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635957250000|2021-11-03 16:34:10|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957270000|2021-11-03 16:34:30|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635957280000|2021-11-03 16:34:40|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957300000|2021-11-03 16:35:00|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635957310000|2021-11-03 16:35:10|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957320000|2021-11-03 16:35:20|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635957330000|2021-11-03 16:35:30|62.73|60.53|62.77|60.57|62.77|60.57|62.73|60.53|0
1635957340000|2021-11-03 16:35:40|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957350000|2021-11-03 16:35:50|62.69|60.49|62.73|60.53|62.73|60.53|62.69|60.49|0
1635957360000|2021-11-03 16:36:00|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635957370000|2021-11-03 16:36:10|62.65|60.45|62.69|60.49|62.69|60.49|62.65|60.45|0
1635957380000|2021-11-03 16:36:20|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635957390000|2021-11-03 16:36:30|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635957410000|2021-11-03 16:36:50|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957420000|2021-11-03 16:37:00|62.75|60.55|62.69|60.49|62.75|60.55|62.69|60.49|0
1635957430000|2021-11-03 16:37:10|62.73|60.53|62.69|60.49|62.73|60.53|62.69|60.49|0
1635957440000|2021-11-03 16:37:20|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635957450000|2021-11-03 16:37:30|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635957460000|2021-11-03 16:37:40|62.65|60.45|62.61|60.41|62.65|60.45|62.61|60.41|0
1635957470000|2021-11-03 16:37:50|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635957500000|2021-11-03 16:38:20|62.61|60.41|62.65|60.45|62.65|60.45|62.61|60.41|0
1635957540000|2021-11-03 16:39:00|62.61|60.41|62.65|60.45|62.65|60.45|62.61|60.41|0
1635957550000|2021-11-03 16:39:10|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635957560000|2021-11-03 16:39:20|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635957570000|2021-11-03 16:39:30|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635957590000|2021-11-03 16:39:50|62.65|60.45|62.61|60.41|62.65|60.45|62.61|60.41|0
1635957600000|2021-11-03 16:40:00|62.65|60.45|62.57|60.37|62.65|60.45|62.57|60.37|0
1635957630000|2021-11-03 16:40:30|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635957640000|2021-11-03 16:40:40|62.57|60.37|62.57|60.37|62.57|60.37|62.57|60.37|0
1635957650000|2021-11-03 16:40:50|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1635957660000|2021-11-03 16:41:00|62.57|60.37|62.57|60.37|62.57|60.37|62.57|60.37|0
1635957670000|2021-11-03 16:41:10|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635957680000|2021-11-03 16:41:20|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635957690000|2021-11-03 16:41:30|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957720000|2021-11-03 16:42:00|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635957730000|2021-11-03 16:42:10|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957740000|2021-11-03 16:42:20|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635957750000|2021-11-03 16:42:30|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635957760000|2021-11-03 16:42:40|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635957780000|2021-11-03 16:43:00|62.73|60.53|62.69|60.49|62.73|60.53|62.69|60.49|0
1635957790000|2021-11-03 16:43:10|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957810000|2021-11-03 16:43:30|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635957820000|2021-11-03 16:43:40|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957850000|2021-11-03 16:44:10|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635957860000|2021-11-03 16:44:20|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957870000|2021-11-03 16:44:30|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635957890000|2021-11-03 16:44:50|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957900000|2021-11-03 16:45:00|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635957910000|2021-11-03 16:45:10|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635957940000|2021-11-03 16:45:40|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635958010000|2021-11-03 16:46:50|62.81|60.61|62.77|60.57|62.81|60.61|62.77|60.57|0
1635958030000|2021-11-03 16:47:10|62.81|60.61|62.81|60.61|62.81|60.61|62.81|60.61|0
1635958040000|2021-11-03 16:47:20|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635958060000|2021-11-03 16:47:40|62.8|60.6|62.77|60.57|62.8|60.6|62.77|60.57|0
1635958080000|2021-11-03 16:48:00|62.8|60.6|62.77|60.57|62.8|60.6|62.77|60.57|0
1635958090000|2021-11-03 16:48:10|62.8|60.6|62.8|60.6|62.8|60.6|62.8|60.6|0
1635958150000|2021-11-03 16:49:10|62.77|60.57|62.8|60.6|62.8|60.6|62.77|60.57|0
1635958160000|2021-11-03 16:49:20|62.77|60.57|62.84|60.64|62.84|60.64|62.77|60.57|0
1635958180000|2021-11-03 16:49:40|62.8|60.6|62.84|60.64|62.84|60.64|62.8|60.6|0
1635958190000|2021-11-03 16:49:50|62.88|60.68|62.84|60.64|62.88|60.68|62.84|60.64|0
1635958200000|2021-11-03 16:50:00|62.88|60.68|62.84|60.64|62.88|60.68|62.84|60.64|0
1635958220000|2021-11-03 16:50:20|62.88|60.68|62.88|60.68|62.88|60.68|62.88|60.68|0
1635958270000|2021-11-03 16:51:10|62.92|60.72|62.96|60.76|62.96|60.76|62.92|60.72|0
1635958280000|2021-11-03 16:51:20|62.92|60.72|62.92|60.72|62.96|60.76|62.92|60.72|0
1635958290000|2021-11-03 16:51:30|62.96|60.76|62.92|60.72|62.96|60.76|62.92|60.72|0
1635958300000|2021-11-03 16:51:40|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635958330000|2021-11-03 16:52:10|62.92|60.72|62.96|60.76|62.96|60.76|62.92|60.72|0
1635958350000|2021-11-03 16:52:30|63|60.8|63|60.8|63|60.8|63|60.8|0
1635958360000|2021-11-03 16:52:40|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1635958370000|2021-11-03 16:52:50|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635958400000|2021-11-03 16:53:20|63|60.8|63|60.8|63|60.8|63|60.8|0
1635958410000|2021-11-03 16:53:30|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1635958420000|2021-11-03 16:53:40|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635958440000|2021-11-03 16:54:00|63|60.8|62.96|60.76|63|60.8|62.96|60.76|0
1635958450000|2021-11-03 16:54:10|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635958480000|2021-11-03 16:54:40|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635958520000|2021-11-03 16:55:20|62.92|60.72|62.96|60.76|62.96|60.76|62.92|60.72|0
1635958530000|2021-11-03 16:55:30|62.92|60.72|62.96|60.76|62.96|60.76|62.92|60.72|0
1635958550000|2021-11-03 16:55:50|62.94|60.74|62.92|60.72|62.94|60.74|62.92|60.72|0
1635958560000|2021-11-03 16:56:00|62.88|60.68|62.88|60.68|62.88|60.68|62.88|60.68|0
1635958570000|2021-11-03 16:56:10|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635958580000|2021-11-03 16:56:20|62.96|60.76|63|60.8|63|60.8|62.96|60.76|0
1635958590000|2021-11-03 16:56:30|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635958630000|2021-11-03 16:57:10|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635958670000|2021-11-03 16:57:50|62.96|60.76|62.92|60.72|62.96|60.76|62.92|60.72|0
1635958680000|2021-11-03 16:58:00|62.96|60.76|62.92|60.72|62.96|60.76|62.92|60.72|0
1635958700000|2021-11-03 16:58:20|62.88|60.68|62.88|60.68|62.88|60.68|62.88|60.68|0
1635958710000|2021-11-03 16:58:30|62.84|60.64|62.88|60.68|62.88|60.68|62.84|60.64|0
1635958730000|2021-11-03 16:58:50|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635958750000|2021-11-03 16:59:10|62.96|60.76|62.92|60.72|62.96|60.76|62.92|60.72|0
1635958780000|2021-11-03 16:59:40|62.88|60.68|62.88|60.68|62.88|60.68|62.88|60.68|0
1635958790000|2021-11-03 16:59:50|62.84|60.64|62.84|60.64|62.84|60.64|62.84|60.64|0
1635958820000|2021-11-03 17:00:20|62.88|60.68|62.96|60.76|62.96|60.76|62.88|60.68|0
1635958830000|2021-11-03 17:00:30|63|60.8|63|60.8|63.03|60.83|63|60.8|0
1635958840000|2021-11-03 17:00:40|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635958850000|2021-11-03 17:00:50|62.99|60.79|62.96|60.76|62.99|60.79|62.96|60.76|0
1635958870000|2021-11-03 17:01:10|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635958880000|2021-11-03 17:01:20|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635958890000|2021-11-03 17:01:30|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1635958930000|2021-11-03 17:02:10|62.96|60.76|62.96|60.76|62.96|60.76|62.96|60.76|0
1635958940000|2021-11-03 17:02:20|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635958950000|2021-11-03 17:02:30|63.03|60.83|63.03|60.83|63.03|60.83|62.99|60.79|0
1635958970000|2021-11-03 17:02:50|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635958990000|2021-11-03 17:03:10|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635959030000|2021-11-03 17:03:50|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635959050000|2021-11-03 17:04:10|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635959070000|2021-11-03 17:04:30|63.07|60.87|63.03|60.83|63.07|60.87|63.03|60.83|0
1635959080000|2021-11-03 17:04:40|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635959090000|2021-11-03 17:04:50|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635959100000|2021-11-03 17:05:00|63.03|60.83|63.03|60.83|63.07|60.87|63.03|60.83|0
1635959120000|2021-11-03 17:05:20|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635959130000|2021-11-03 17:05:30|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635959140000|2021-11-03 17:05:40|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635959160000|2021-11-03 17:06:00|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635959170000|2021-11-03 17:06:10|63.11|60.91|63.11|60.91|63.11|60.91|63.11|60.91|0
1635959180000|2021-11-03 17:06:20|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635959190000|2021-11-03 17:06:30|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635959200000|2021-11-03 17:06:40|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635959220000|2021-11-03 17:07:00|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635959230000|2021-11-03 17:07:10|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635959250000|2021-11-03 17:07:30|62.99|60.79|63.03|60.83|63.03|60.83|62.99|60.79|0
1635959260000|2021-11-03 17:07:40|62.99|60.79|63.03|60.83|63.03|60.83|62.99|60.79|0
1635959290000|2021-11-03 17:08:10|62.99|60.79|62.99|60.79|63.03|60.83|62.99|60.79|0
1635959300000|2021-11-03 17:08:20|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635959310000|2021-11-03 17:08:30|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635959320000|2021-11-03 17:08:40|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635959350000|2021-11-03 17:09:10|63.07|60.87|63.07|60.87|63.07|60.87|63.07|60.87|0
1635959370000|2021-11-03 17:09:30|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1635959380000|2021-11-03 17:09:40|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635959400000|2021-11-03 17:10:00|62.99|60.79|62.99|60.79|62.99|60.79|62.99|60.79|0
1635959420000|2021-11-03 17:10:20|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1635959430000|2021-11-03 17:10:30|62.99|60.79|62.99|60.79|63.03|60.83|62.99|60.79|0
1635959440000|2021-11-03 17:10:40|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635959450000|2021-11-03 17:10:50|62.69|60.49|62.69|60.49|62.73|60.53|62.69|60.49|0
1635959460000|2021-11-03 17:11:00|62.73|60.53|62.77|60.57|62.77|60.57|62.73|60.53|0
1635959480000|2021-11-03 17:11:20|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635959500000|2021-11-03 17:11:40|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635959510000|2021-11-03 17:11:50|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635959530000|2021-11-03 17:12:10|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635959550000|2021-11-03 17:12:30|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635959560000|2021-11-03 17:12:40|62.69|60.49|62.73|60.53|62.73|60.53|62.69|60.49|0
1635959590000|2021-11-03 17:13:10|62.69|60.49|62.65|60.45|62.69|60.49|62.65|60.45|0
1635959600000|2021-11-03 17:13:20|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635959610000|2021-11-03 17:13:30|62.58|60.38|62.61|60.41|62.61|60.41|62.58|60.38|0
1635959620000|2021-11-03 17:13:40|62.58|60.38|62.61|60.41|62.61|60.41|62.58|60.38|0
1635959630000|2021-11-03 17:13:50|62.57|60.37|62.57|60.37|62.61|60.41|62.57|60.37|0
1635959670000|2021-11-03 17:14:30|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635959700000|2021-11-03 17:15:00|62.57|60.37|62.57|60.37|62.57|60.37|62.57|60.37|0
1635959710000|2021-11-03 17:15:10|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635959720000|2021-11-03 17:15:20|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635959730000|2021-11-03 17:15:30|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635959740000|2021-11-03 17:15:40|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635959750000|2021-11-03 17:15:50|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635959760000|2021-11-03 17:16:00|62.73|60.53|62.77|60.57|62.77|60.57|62.73|60.53|0
1635959770000|2021-11-03 17:16:10|62.73|60.53|62.73|60.53|62.73|60.53|62.73|60.53|0
1635959790000|2021-11-03 17:16:30|62.69|60.49|62.77|60.57|62.77|60.57|62.69|60.49|0
1635959800000|2021-11-03 17:16:40|62.81|60.61|62.81|60.61|62.81|60.61|62.81|60.61|0
1635959810000|2021-11-03 17:16:50|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635959820000|2021-11-03 17:17:00|62.81|60.61|62.77|60.57|62.81|60.61|62.77|60.57|0
1635959840000|2021-11-03 17:17:20|62.81|60.61|62.81|60.61|62.81|60.61|62.81|60.61|0
1635959850000|2021-11-03 17:17:30|62.85|60.65|62.85|60.65|62.85|60.65|62.85|60.65|0
1635959870000|2021-11-03 17:17:50|62.81|60.61|62.85|60.65|62.85|60.65|62.81|60.61|0
1635959880000|2021-11-03 17:18:00|62.81|60.61|62.77|60.57|62.81|60.61|62.77|60.57|0
1635959900000|2021-11-03 17:18:20|62.81|60.61|62.81|60.61|62.85|60.65|62.81|60.61|0
1635959920000|2021-11-03 17:18:40|62.85|60.65|62.81|60.61|62.85|60.65|62.81|60.61|0
1635959930000|2021-11-03 17:18:50|62.77|60.57|62.77|60.57|62.77|60.57|62.77|60.57|0
1635959940000|2021-11-03 17:19:00|62.73|60.53|62.77|60.57|62.77|60.57|62.73|60.53|0
1635959950000|2021-11-03 17:19:10|62.73|60.53|62.77|60.57|62.77|60.57|62.73|60.53|0
1635959960000|2021-11-03 17:19:20|62.73|60.53|62.69|60.49|62.73|60.53|62.69|60.49|0
1635959970000|2021-11-03 17:19:30|62.73|60.53|62.73|60.53|62.73|60.53|62.69|60.49|0
1635959980000|2021-11-03 17:19:40|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635959990000|2021-11-03 17:19:50|62.73|60.53|62.69|60.49|62.73|60.53|62.69|60.49|0
1635960000000|2021-11-03 17:20:00|62.73|60.53|62.69|60.49|62.73|60.53|62.69|60.49|0
1635960010000|2021-11-03 17:20:10|62.73|60.53|62.69|60.49|62.73|60.53|62.69|60.49|0
1635960020000|2021-11-03 17:20:20|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635960050000|2021-11-03 17:20:50|62.61|60.41|62.65|60.45|62.65|60.45|62.61|60.41|0
1635960060000|2021-11-03 17:21:00|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635960080000|2021-11-03 17:21:20|62.73|60.53|62.69|60.49|62.73|60.53|62.69|60.49|0
1635960090000|2021-11-03 17:21:30|62.65|60.45|62.65|60.45|62.69|60.49|62.65|60.45|0
1635960100000|2021-11-03 17:21:40|62.69|60.49|62.69|60.49|62.69|60.49|62.69|60.49|0
1635960110000|2021-11-03 17:21:50|62.65|60.45|62.65|60.45|62.69|60.49|62.65|60.45|0
1635960120000|2021-11-03 17:22:00|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635960140000|2021-11-03 17:22:20|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635960150000|2021-11-03 17:22:30|62.61|60.41|62.61|60.41|62.65|60.45|62.61|60.41|0
1635960160000|2021-11-03 17:22:40|62.59|60.39|62.61|60.41|62.61|60.41|62.59|60.39|0
1635960170000|2021-11-03 17:22:50|62.57|60.37|62.57|60.37|62.57|60.37|62.57|60.37|0
1635960180000|2021-11-03 17:23:00|62.61|60.41|62.57|60.37|62.61|60.41|62.57|60.37|0
1635960190000|2021-11-03 17:23:10|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635960200000|2021-11-03 17:23:20|62.57|60.37|62.61|60.41|62.61|60.41|62.57|60.37|0
1635960210000|2021-11-03 17:23:30|62.57|60.37|62.61|60.41|62.61|60.41|62.57|60.37|0
1635960240000|2021-11-03 17:24:00|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635960300000|2021-11-03 17:25:00|62.63|60.43|62.61|60.41|62.65|60.45|62.61|60.41|0
1635960310000|2021-11-03 17:25:10|62.65|60.45|62.61|60.41|62.65|60.45|62.61|60.41|0
1635960330000|2021-11-03 17:25:30|62.57|60.37|62.57|60.37|62.57|60.37|62.57|60.37|0
1635960340000|2021-11-03 17:25:40|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635960350000|2021-11-03 17:25:50|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635960360000|2021-11-03 17:26:00|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635960390000|2021-11-03 17:26:30|62.57|60.37|62.53|60.33|62.57|60.37|62.53|60.33|0
1635960400000|2021-11-03 17:26:40|62.57|60.37|62.61|60.41|62.61|60.41|62.57|60.37|0
1635960420000|2021-11-03 17:27:00|62.57|60.37|62.61|60.41|62.61|60.41|62.57|60.37|0
1635960430000|2021-11-03 17:27:10|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635960440000|2021-11-03 17:27:20|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635960450000|2021-11-03 17:27:30|62.65|60.45|62.65|60.45|62.65|60.45|62.65|60.45|0
1635960460000|2021-11-03 17:27:40|62.61|60.41|62.61|60.41|62.61|60.41|62.61|60.41|0
1635960480000|2021-11-03 17:28:00|62.57|60.37|62.57|60.37|62.57|60.37|62.57|60.37|0
1635960500000|2021-11-03 17:28:20|62.53|60.33|62.57|60.37|62.57|60.37|62.53|60.33|0
1635960510000|2021-11-03 17:28:30|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1635960520000|2021-11-03 17:28:40|62.57|60.37|62.57|60.37|62.57|60.37|62.57|60.37|0
1635960530000|2021-11-03 17:28:50|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1635960540000|2021-11-03 17:29:00|62.57|60.37|62.57|60.37|62.57|60.37|62.57|60.37|0
1635960550000|2021-11-03 17:29:10|62.53|60.33|62.57|60.37|62.57|60.37|62.53|60.33|0
1635960560000|2021-11-03 17:29:20|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1635960570000|2021-11-03 17:29:30|62.57|60.37|62.57|60.37|62.57|60.37|62.53|60.33|0
1635960580000|2021-11-03 17:29:40|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1635960600000|2021-11-03 17:30:00|62.57|60.37|62.57|60.37|62.57|60.37|62.57|60.37|0
1635960610000|2021-11-03 17:30:10|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1635960640000|2021-11-03 17:30:40|62.49|60.29|62.49|60.29|62.49|60.29|62.49|60.29|0
1635960650000|2021-11-03 17:30:50|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1635960670000|2021-11-03 17:31:10|62.57|60.37|62.53|60.33|62.57|60.37|62.53|60.33|0
1635960680000|2021-11-03 17:31:20|62.49|60.29|62.49|60.29|62.49|60.29|62.49|60.29|0
1635960700000|2021-11-03 17:31:40|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1635960710000|2021-11-03 17:31:50|62.49|60.29|62.49|60.29|62.49|60.29|62.49|60.29|0
1635960760000|2021-11-03 17:32:40|62.45|60.25|62.45|60.25|62.49|60.29|62.45|60.25|0
1635960790000|2021-11-03 17:33:10|62.49|60.29|62.49|60.29|62.49|60.29|62.49|60.29|0
1635960800000|2021-11-03 17:33:20|62.45|60.25|62.49|60.29|62.49|60.29|62.45|60.25|0
1635960810000|2021-11-03 17:33:30|62.45|60.25|62.49|60.29|62.49|60.29|62.45|60.25|0
1635960830000|2021-11-03 17:33:50|62.45|60.25|62.41|60.21|62.45|60.25|62.41|60.21|0
1635960850000|2021-11-03 17:34:10|62.45|60.25|62.45|60.25|62.45|60.25|62.45|60.25|0
1635960860000|2021-11-03 17:34:20|62.41|60.21|62.41|60.21|62.41|60.21|62.41|60.21|0
1635960880000|2021-11-03 17:34:40|62.37|60.17|62.37|60.17|62.37|60.17|62.37|60.17|0
1635960910000|2021-11-03 17:35:10|62.41|60.21|62.41|60.21|62.41|60.21|62.41|60.21|0
1635960950000|2021-11-03 17:35:50|62.37|60.17|62.41|60.21|62.41|60.21|62.37|60.17|0
1635960960000|2021-11-03 17:36:00|62.43|60.23|62.45|60.25|62.45|60.25|62.43|60.23|0
1635961000000|2021-11-03 17:36:40|62.49|60.29|62.49|60.29|62.49|60.29|62.49|60.29|0
1635961020000|2021-11-03 17:37:00|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1635961030000|2021-11-03 17:37:10|62.49|60.29|62.49|60.29|62.49|60.29|62.49|60.29|0
1635961040000|2021-11-03 17:37:20|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1635961050000|2021-11-03 17:37:30|62.49|60.29|62.49|60.29|62.49|60.29|62.49|60.29|0
1635961070000|2021-11-03 17:37:50|62.45|60.25|62.45|60.25|62.45|60.25|62.45|60.25|0
1635961080000|2021-11-03 17:38:00|62.49|60.29|62.47|60.27|62.49|60.29|62.47|60.27|0
1635961090000|2021-11-03 17:38:10|62.45|60.25|62.49|60.29|62.49|60.29|62.45|60.25|0
1635961100000|2021-11-03 17:38:20|62.45|60.25|62.45|60.25|62.49|60.29|62.45|60.25|0
1635961120000|2021-11-03 17:38:40|62.49|60.29|62.49|60.29|62.49|60.29|62.49|60.29|0
1635961130000|2021-11-03 17:38:50|62.45|60.25|62.45|60.25|62.45|60.25|62.45|60.25|0
1635961160000|2021-11-03 17:39:20|62.41|60.21|62.45|60.25|62.45|60.25|62.41|60.21|0
1635961170000|2021-11-03 17:39:30|62.41|60.21|62.41|60.21|62.41|60.21|62.41|60.21|0
1635961200000|2021-11-03 17:40:00|62.37|60.17|62.41|60.21|62.41|60.21|62.37|60.17|0
1635961220000|2021-11-03 17:40:20|62.45|60.25|62.45|60.25|62.45|60.25|62.45|60.25|0
1635961230000|2021-11-03 17:40:30|62.41|60.21|62.41|60.21|62.41|60.21|62.41|60.21|0
1635961250000|2021-11-03 17:40:50|62.37|60.17|62.37|60.17|62.37|60.17|62.37|60.17|0
1635961270000|2021-11-03 17:41:10|62.35|60.15|62.37|60.17|62.37|60.17|62.35|60.15|0
1635961280000|2021-11-03 17:41:20|62.33|60.13|62.37|60.17|62.37|60.17|62.33|60.13|0
1635961290000|2021-11-03 17:41:30|62.41|60.21|62.41|60.21|62.41|60.21|62.41|60.21|0
1635961310000|2021-11-03 17:41:50|62.37|60.17|62.37|60.17|62.41|60.21|62.37|60.17|0
1635961340000|2021-11-03 17:42:20|62.33|60.13|62.37|60.17|62.37|60.17|62.33|60.13|0
1635961360000|2021-11-03 17:42:40|62.41|60.21|62.37|60.17|62.41|60.21|62.37|60.17|0
1635961370000|2021-11-03 17:42:50|62.41|60.21|62.37|60.17|62.41|60.21|62.37|60.17|0
1635961390000|2021-11-03 17:43:10|62.41|60.21|62.41|60.21|62.41|60.21|62.41|60.21|0
1635961420000|2021-11-03 17:43:40|62.44|60.24|62.41|60.21|62.44|60.24|62.41|60.21|0
1635961460000|2021-11-03 17:44:20|62.44|60.24|62.44|60.24|62.44|60.24|62.41|60.21|0
1635961480000|2021-11-03 17:44:40|62.41|60.21|62.41|60.21|62.41|60.21|62.41|60.21|0
1635961510000|2021-11-03 17:45:10|62.44|60.24|62.44|60.24|62.44|60.24|62.44|60.24|0
1635961520000|2021-11-03 17:45:20|62.48|60.28|62.52|60.32|62.52|60.32|62.48|60.28|0
1635961540000|2021-11-03 17:45:40|62.56|60.36|62.52|60.32|62.56|60.36|62.52|60.32|0
1635961550000|2021-11-03 17:45:50|62.56|60.36|62.6|60.4|62.6|60.4|62.56|60.36|0
1635961570000|2021-11-03 17:46:10|62.64|60.44|62.64|60.44|62.64|60.44|62.64|60.44|0
1635961580000|2021-11-03 17:46:20|62.68|60.48|62.68|60.48|62.72|60.52|62.68|60.48|0
1635961590000|2021-11-03 17:46:30|62.72|60.52|62.72|60.52|62.72|60.52|62.72|60.52|0
1635961600000|2021-11-03 17:46:40|62.76|60.56|62.76|60.56|62.76|60.56|62.76|60.56|0
1635961610000|2021-11-03 17:46:50|62.72|60.52|62.72|60.52|62.72|60.52|62.72|60.52|0
1635961620000|2021-11-03 17:47:00|62.76|60.56|62.76|60.56|62.76|60.56|62.72|60.52|0
1635961630000|2021-11-03 17:47:10|62.72|60.52|62.72|60.52|62.76|60.56|62.72|60.52|0
1635961640000|2021-11-03 17:47:20|62.76|60.56|62.76|60.56|62.76|60.56|62.76|60.56|0
1635961650000|2021-11-03 17:47:30|62.8|60.6|62.8|60.6|62.8|60.6|62.76|60.56|0
1635961660000|2021-11-03 17:47:40|62.76|60.56|62.76|60.56|62.76|60.56|62.76|60.56|0
1635961680000|2021-11-03 17:48:00|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1635961690000|2021-11-03 17:48:10|62.83|60.63|62.83|60.63|62.83|60.63|62.83|60.63|0
1635961700000|2021-11-03 17:48:20|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1635961710000|2021-11-03 17:48:30|62.95|60.75|63.03|60.83|63.03|60.83|62.95|60.75|0
1635961720000|2021-11-03 17:48:40|62.99|60.79|62.91|60.71|62.99|60.79|62.91|60.71|0
1635961730000|2021-11-03 17:48:50|62.95|60.75|62.91|60.71|62.95|60.75|62.91|60.71|0
1635961740000|2021-11-03 17:49:00|62.79|60.59|62.83|60.63|62.83|60.63|62.79|60.59|0
1635961750000|2021-11-03 17:49:10|62.79|60.59|62.76|60.56|62.79|60.59|62.76|60.56|0
1635961760000|2021-11-03 17:49:20|62.79|60.59|62.79|60.59|62.79|60.59|62.76|60.56|0
1635961770000|2021-11-03 17:49:30|62.83|60.63|62.79|60.59|62.83|60.63|62.79|60.59|0
1635961780000|2021-11-03 17:49:40|62.76|60.56|62.76|60.56|62.79|60.59|62.76|60.56|0
1635961790000|2021-11-03 17:49:50|62.72|60.52|62.72|60.52|62.72|60.52|62.72|60.52|0
1635961800000|2021-11-03 17:50:00|62.75|60.55|62.79|60.59|62.79|60.59|62.75|60.55|0
1635961810000|2021-11-03 17:50:10|62.83|60.63|62.79|60.59|62.83|60.63|62.79|60.59|0
1635961820000|2021-11-03 17:50:20|62.75|60.55|62.75|60.55|62.79|60.59|62.75|60.55|0
1635961840000|2021-11-03 17:50:40|62.72|60.52|62.75|60.55|62.75|60.55|62.72|60.52|0
1635961860000|2021-11-03 17:51:00|62.79|60.59|62.75|60.55|62.79|60.59|62.75|60.55|0
1635961900000|2021-11-03 17:51:40|62.72|60.52|62.71|60.51|62.72|60.52|62.71|60.51|0
1635961910000|2021-11-03 17:51:50|62.75|60.55|62.71|60.51|62.75|60.55|62.71|60.51|0
1635961920000|2021-11-03 17:52:00|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635961950000|2021-11-03 17:52:30|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1635961960000|2021-11-03 17:52:40|62.81|60.61|62.81|60.61|62.81|60.61|62.81|60.61|0
1635961970000|2021-11-03 17:52:50|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1635961980000|2021-11-03 17:53:00|62.83|60.63|62.83|60.63|62.87|60.67|62.83|60.63|0
1635961990000|2021-11-03 17:53:10|62.87|60.67|62.83|60.63|62.87|60.67|62.83|60.63|0
1635962020000|2021-11-03 17:53:40|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1635962030000|2021-11-03 17:53:50|62.77|60.57|62.79|60.59|62.79|60.59|62.77|60.57|0
1635962040000|2021-11-03 17:54:00|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635962050000|2021-11-03 17:54:10|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1635962060000|2021-11-03 17:54:20|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635962070000|2021-11-03 17:54:30|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1635962080000|2021-11-03 17:54:40|62.75|60.55|62.79|60.59|62.79|60.59|62.75|60.55|0
1635962090000|2021-11-03 17:54:50|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635962100000|2021-11-03 17:55:00|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1635962160000|2021-11-03 17:56:00|62.75|60.55|62.71|60.51|62.75|60.55|62.71|60.51|0
1635962170000|2021-11-03 17:56:10|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635962190000|2021-11-03 17:56:30|62.77|60.57|62.77|60.57|62.77|60.57|62.75|60.55|0
1635962200000|2021-11-03 17:56:40|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635962210000|2021-11-03 17:56:50|62.71|60.51|62.75|60.55|62.75|60.55|62.71|60.51|0
1635962230000|2021-11-03 17:57:10|62.79|60.59|62.79|60.59|62.79|60.59|62.75|60.55|0
1635962240000|2021-11-03 17:57:20|62.75|60.55|62.75|60.55|62.75|60.55|62.75|60.55|0
1635962260000|2021-11-03 17:57:40|62.71|60.51|62.69|60.49|62.71|60.51|62.69|60.49|0
1635962270000|2021-11-03 17:57:50|62.71|60.51|62.63|60.43|62.71|60.51|62.63|60.43|0
1635962280000|2021-11-03 17:58:00|62.67|60.47|62.63|60.43|62.67|60.47|62.63|60.43|0
1635962320000|2021-11-03 17:58:40|62.59|60.39|62.59|60.39|62.59|60.39|62.59|60.39|0
1635962330000|2021-11-03 17:58:50|62.63|60.43|62.63|60.43|62.63|60.43|62.63|60.43|0
1635962340000|2021-11-03 17:59:00|62.67|60.47|62.67|60.47|62.71|60.51|62.67|60.47|0
1635962350000|2021-11-03 17:59:10|62.69|60.49|62.71|60.51|62.71|60.51|62.67|60.47|0
1635962360000|2021-11-03 17:59:20|62.75|60.55|62.79|60.59|62.79|60.59|62.75|60.55|0
1635962370000|2021-11-03 17:59:30|62.81|60.61|62.83|60.63|62.85|60.65|62.81|60.61|0
1635962380000|2021-11-03 17:59:40|62.81|60.61|62.75|60.55|62.81|60.61|62.75|60.55|0
1635962390000|2021-11-03 17:59:50|62.79|60.59|62.79|60.59|62.79|60.59|62.79|60.59|0
1635962400000|2021-11-03 18:00:00|62.73|60.53|62.85|60.65|62.97|60.77|62.71|60.51|0
1635962410000|2021-11-03 18:00:10|62.42|60.22|62.46|60.26|62.52|60.32|62.38|60.18|0
1635962420000|2021-11-03 18:00:20|62.32|60.12|62.2|60|62.38|60.18|62.2|60|0
1635962430000|2021-11-03 18:00:30|62.11|59.91|62.24|60.04|62.24|60.04|62.11|59.91|0
1635962440000|2021-11-03 18:00:40|62.2|60|62.07|59.87|62.2|60|62.07|59.87|0
1635962450000|2021-11-03 18:00:50|61.89|59.69|61.62|59.42|61.89|59.69|61.62|59.42|0
1635962460000|2021-11-03 18:01:00|61.51|59.31|61.58|59.38|61.66|59.46|61.47|59.27|0
1635962470000|2021-11-03 18:01:10|61.24|59.04|60.97|58.77|61.24|59.04|60.97|58.77|0
1635962480000|2021-11-03 18:01:20|60.74|58.54|60.67|58.47|60.74|58.54|60.63|58.43|0
1635962490000|2021-11-03 18:01:30|60.7|58.5|61.2|59|61.2|59|60.7|58.5|0
1635962500000|2021-11-03 18:01:40|61.24|59.04|61.53|59.33|61.53|59.33|61.24|59.04|0
1635962510000|2021-11-03 18:01:50|61.55|59.35|61.62|59.42|61.62|59.42|61.45|59.25|0
1635962520000|2021-11-03 18:02:00|61.51|59.31|61.66|59.46|61.66|59.46|61.51|59.31|0
1635962530000|2021-11-03 18:02:10|61.82|59.62|61.51|59.31|61.82|59.62|61.51|59.31|0
1635962540000|2021-11-03 18:02:20|61.64|59.44|61.74|59.54|61.74|59.54|61.58|59.38|0
1635962550000|2021-11-03 18:02:30|61.62|59.42|61.7|59.5|61.7|59.5|61.62|59.42|0
1635962560000|2021-11-03 18:02:40|61.66|59.46|61.89|59.69|61.89|59.69|61.66|59.46|0
1635962570000|2021-11-03 18:02:50|61.97|59.77|62.16|59.96|62.16|59.96|61.97|59.77|0
1635962580000|2021-11-03 18:03:00|62.2|60|62.2|60|62.24|60.04|62.13|59.93|0
1635962590000|2021-11-03 18:03:10|62.13|59.93|61.89|59.69|62.13|59.93|61.89|59.69|0
1635962600000|2021-11-03 18:03:20|61.85|59.65|61.58|59.38|61.85|59.65|61.58|59.38|0
1635962610000|2021-11-03 18:03:30|61.47|59.27|61.39|59.19|61.47|59.27|61.39|59.19|0
1635962620000|2021-11-03 18:03:40|61.51|59.31|61.28|59.08|61.51|59.31|61.28|59.08|0
1635962630000|2021-11-03 18:03:50|61.24|59.04|61.24|59.04|61.24|59.04|61.24|59.04|0
1635962640000|2021-11-03 18:04:00|61.12|58.92|61.28|59.08|61.28|59.08|61.08|58.88|0
1635962650000|2021-11-03 18:04:10|61.16|58.96|61.01|58.81|61.16|58.96|61.01|58.81|0
1635962660000|2021-11-03 18:04:20|60.89|58.69|60.97|58.77|60.97|58.77|60.89|58.69|0
1635962670000|2021-11-03 18:04:30|60.85|58.65|60.65|58.45|60.85|58.65|60.65|58.45|0
1635962680000|2021-11-03 18:04:40|60.55|58.35|60.32|58.12|60.55|58.35|60.32|58.12|0
1635962690000|2021-11-03 18:04:50|60.36|58.16|60.66|58.46|60.66|58.46|60.36|58.16|0
1635962700000|2021-11-03 18:05:00|60.4|58.2|60.51|58.31|60.53|58.33|60.4|58.2|0
1635962710000|2021-11-03 18:05:10|60.44|58.24|60.44|58.24|60.44|58.24|60.36|58.16|0
1635962720000|2021-11-03 18:05:20|60.55|58.35|60.66|58.46|60.66|58.46|60.55|58.35|0
1635962730000|2021-11-03 18:05:30|60.74|58.54|60.63|58.43|60.74|58.54|60.63|58.43|0
1635962740000|2021-11-03 18:05:40|60.59|58.39|60.7|58.5|60.74|58.54|60.59|58.39|0
1635962750000|2021-11-03 18:05:50|60.78|58.58|60.7|58.5|60.78|58.58|60.7|58.5|0
1635962760000|2021-11-03 18:06:00|60.89|58.69|60.82|58.62|60.89|58.69|60.78|58.58|0
1635962770000|2021-11-03 18:06:10|60.7|58.5|60.78|58.58|60.78|58.58|60.7|58.5|0
1635962780000|2021-11-03 18:06:20|60.7|58.5|60.7|58.5|60.74|58.54|60.7|58.5|0
1635962790000|2021-11-03 18:06:30|60.78|58.58|60.66|58.46|60.78|58.58|60.63|58.43|0
1635962800000|2021-11-03 18:06:40|60.7|58.5|60.93|58.73|60.93|58.73|60.7|58.5|0
1635962810000|2021-11-03 18:06:50|60.97|58.77|61.04|58.84|61.04|58.84|60.97|58.77|0
1635962820000|2021-11-03 18:07:00|61.14|58.94|61.16|58.96|61.16|58.96|61.08|58.88|0
1635962830000|2021-11-03 18:07:10|61.04|58.84|61.01|58.81|61.08|58.88|61.01|58.81|0
1635962840000|2021-11-03 18:07:20|60.93|58.73|60.78|58.58|60.93|58.73|60.78|58.58|0
1635962850000|2021-11-03 18:07:30|60.74|58.54|60.85|58.65|60.85|58.65|60.74|58.54|0
1635962860000|2021-11-03 18:07:40|60.93|58.73|60.89|58.69|60.97|58.77|60.89|58.69|0
1635962870000|2021-11-03 18:07:50|61.01|58.81|60.93|58.73|61.01|58.81|60.93|58.73|0
1635962880000|2021-11-03 18:08:00|60.85|58.65|61.01|58.81|61.01|58.81|60.85|58.65|0
1635962890000|2021-11-03 18:08:10|60.97|58.77|61.12|58.92|61.12|58.92|60.97|58.77|0
1635962900000|2021-11-03 18:08:20|61.08|58.88|61.12|58.92|61.12|58.92|61.08|58.88|0
1635962910000|2021-11-03 18:08:30|61.16|58.96|61.08|58.88|61.16|58.96|61.04|58.84|0
1635962920000|2021-11-03 18:08:40|61.12|58.92|61.08|58.88|61.12|58.92|61.08|58.88|0
1635962930000|2021-11-03 18:08:50|61.04|58.84|61.39|59.19|61.39|59.19|61.04|58.84|0
1635962940000|2021-11-03 18:09:00|61.43|59.23|61.33|59.13|61.43|59.23|61.33|59.13|0
1635962950000|2021-11-03 18:09:10|61.24|59.04|61.35|59.15|61.43|59.23|61.24|59.04|0
1635962960000|2021-11-03 18:09:20|61.39|59.19|61.24|59.04|61.39|59.19|61.24|59.04|0
1635962970000|2021-11-03 18:09:30|61.27|59.07|61.35|59.15|61.35|59.15|61.27|59.07|0
1635962980000|2021-11-03 18:09:40|61.27|59.07|61.04|58.84|61.27|59.07|61.04|58.84|0
1635962990000|2021-11-03 18:09:50|60.97|58.77|60.97|58.77|61.04|58.84|60.97|58.77|0
1635963000000|2021-11-03 18:10:00|61.04|58.84|61.23|59.03|61.23|59.03|61.04|58.84|0
1635963010000|2021-11-03 18:10:10|61.35|59.15|61.35|59.15|61.39|59.19|61.31|59.11|0
1635963020000|2021-11-03 18:10:20|61.27|59.07|61.27|59.07|61.27|59.07|61.23|59.03|0
1635963030000|2021-11-03 18:10:30|61.23|59.03|61.23|59.03|61.27|59.07|61.2|59|0
1635963040000|2021-11-03 18:10:40|61.16|58.96|61.2|59|61.2|59|61.16|58.96|0
1635963050000|2021-11-03 18:10:50|61.22|59.02|61.16|58.96|61.23|59.03|61.16|58.96|0
1635963060000|2021-11-03 18:11:00|61.2|59|61.23|59.03|61.23|59.03|61.2|59|0
1635963070000|2021-11-03 18:11:10|61.27|59.07|61.23|59.03|61.31|59.11|61.23|59.03|0
1635963080000|2021-11-03 18:11:20|61.27|59.07|61.35|59.15|61.35|59.15|61.27|59.07|0
1635963090000|2021-11-03 18:11:30|61.39|59.19|61.43|59.23|61.43|59.23|61.39|59.19|0
1635963100000|2021-11-03 18:11:40|61.46|59.26|61.7|59.5|61.7|59.5|61.46|59.26|0
1635963110000|2021-11-03 18:11:50|61.81|59.61|61.77|59.57|61.81|59.61|61.77|59.57|0
1635963120000|2021-11-03 18:12:00|61.73|59.53|61.58|59.38|61.73|59.53|61.58|59.38|0
1635963130000|2021-11-03 18:12:10|61.5|59.3|61.58|59.38|61.58|59.38|61.5|59.3|0
1635963140000|2021-11-03 18:12:20|61.62|59.42|61.5|59.3|61.62|59.42|61.5|59.3|0
1635963150000|2021-11-03 18:12:30|61.46|59.26|61.54|59.34|61.54|59.34|61.46|59.26|0
1635963160000|2021-11-03 18:12:40|61.58|59.38|61.62|59.42|61.62|59.42|61.54|59.34|0
1635963170000|2021-11-03 18:12:50|61.66|59.46|61.62|59.42|61.66|59.46|61.62|59.42|0
1635963180000|2021-11-03 18:13:00|61.5|59.3|61.54|59.34|61.58|59.38|61.5|59.3|0
1635963190000|2021-11-03 18:13:10|61.5|59.3|61.54|59.34|61.54|59.34|61.5|59.3|0
1635963200000|2021-11-03 18:13:20|61.58|59.38|61.54|59.34|61.58|59.38|61.5|59.3|0
1635963210000|2021-11-03 18:13:30|61.5|59.3|61.43|59.23|61.54|59.34|61.43|59.23|0
1635963220000|2021-11-03 18:13:40|61.46|59.26|61.46|59.26|61.46|59.26|61.46|59.26|0
1635963230000|2021-11-03 18:13:50|61.43|59.23|61.39|59.19|61.43|59.23|61.39|59.19|0
1635963240000|2021-11-03 18:14:00|61.43|59.23|61.35|59.15|61.43|59.23|61.35|59.15|0
1635963250000|2021-11-03 18:14:10|61.23|59.03|61.31|59.11|61.35|59.15|61.23|59.03|0
1635963260000|2021-11-03 18:14:20|61.35|59.15|61.5|59.3|61.5|59.3|61.35|59.15|0
1635963270000|2021-11-03 18:14:30|61.46|59.26|61.58|59.38|61.58|59.38|61.46|59.26|0
1635963280000|2021-11-03 18:14:40|61.62|59.42|61.66|59.46|61.66|59.46|61.62|59.42|0
1635963290000|2021-11-03 18:14:50|61.69|59.49|61.66|59.46|61.69|59.49|61.66|59.46|0
1635963300000|2021-11-03 18:15:00|61.58|59.38|61.77|59.57|61.77|59.57|61.58|59.38|0
1635963310000|2021-11-03 18:15:10|61.85|59.65|61.85|59.65|61.85|59.65|61.81|59.61|0
1635963320000|2021-11-03 18:15:20|61.89|59.69|61.73|59.53|61.89|59.69|61.73|59.53|0
1635963330000|2021-11-03 18:15:30|61.69|59.49|61.69|59.49|61.69|59.49|61.66|59.46|0
1635963340000|2021-11-03 18:15:40|61.66|59.46|61.66|59.46|61.73|59.53|61.66|59.46|0
1635963350000|2021-11-03 18:15:50|61.58|59.38|61.58|59.38|61.62|59.42|61.58|59.38|0
1635963360000|2021-11-03 18:16:00|61.62|59.42|61.58|59.38|61.62|59.42|61.54|59.34|0
1635963370000|2021-11-03 18:16:10|61.62|59.42|61.66|59.46|61.66|59.46|61.62|59.42|0
1635963380000|2021-11-03 18:16:20|61.69|59.49|61.77|59.57|61.77|59.57|61.69|59.49|0
1635963390000|2021-11-03 18:16:30|61.73|59.53|61.66|59.46|61.73|59.53|61.66|59.46|0
1635963400000|2021-11-03 18:16:40|61.62|59.42|61.54|59.34|61.62|59.42|61.54|59.34|0
1635963410000|2021-11-03 18:16:50|61.5|59.3|61.42|59.22|61.54|59.34|61.42|59.22|0
1635963430000|2021-11-03 18:17:10|61.46|59.26|61.42|59.22|61.46|59.26|61.42|59.22|0
1635963440000|2021-11-03 18:17:20|61.46|59.26|61.5|59.3|61.5|59.3|61.46|59.26|0
1635963450000|2021-11-03 18:17:30|61.54|59.34|61.5|59.3|61.54|59.34|61.5|59.3|0
1635963460000|2021-11-03 18:17:40|61.54|59.34|61.54|59.34|61.54|59.34|61.5|59.3|0
1635963470000|2021-11-03 18:17:50|61.5|59.3|61.46|59.26|61.5|59.3|61.46|59.26|0
1635963480000|2021-11-03 18:18:00|61.42|59.22|61.42|59.22|61.46|59.26|61.42|59.22|0
1635963490000|2021-11-03 18:18:10|61.38|59.18|61.35|59.15|61.38|59.18|61.35|59.15|0
1635963500000|2021-11-03 18:18:20|61.31|59.11|61.27|59.07|61.31|59.11|61.27|59.07|0
1635963510000|2021-11-03 18:18:30|61.31|59.11|61.31|59.11|61.31|59.11|61.27|59.07|0
1635963520000|2021-11-03 18:18:40|61.27|59.07|61.19|58.99|61.27|59.07|61.19|58.99|0
1635963530000|2021-11-03 18:18:50|61.15|58.95|61.23|59.03|61.23|59.03|61.15|58.95|0
1635963540000|2021-11-03 18:19:00|61.19|58.99|61.15|58.95|61.23|59.03|61.15|58.95|0
1635963550000|2021-11-03 18:19:10|61.12|58.92|61.12|58.92|61.12|58.92|61.08|58.88|0
1635963560000|2021-11-03 18:19:20|61.08|58.88|60.96|58.76|61.08|58.88|60.96|58.76|0
1635963570000|2021-11-03 18:19:30|60.98|58.78|60.96|58.76|61|58.8|60.92|58.72|0
1635963580000|2021-11-03 18:19:40|60.92|58.72|60.92|58.72|60.96|58.76|60.92|58.72|0
1635963590000|2021-11-03 18:19:50|60.89|58.69|60.92|58.72|60.92|58.72|60.89|58.69|0
1635963600000|2021-11-03 18:20:00|60.89|58.69|61.04|58.84|61.04|58.84|60.89|58.69|0
1635963610000|2021-11-03 18:20:10|61.08|58.88|61.12|58.92|61.12|58.92|61.04|58.84|0
1635963620000|2021-11-03 18:20:20|61.15|58.95|61.15|58.95|61.15|58.95|61.12|58.92|0
1635963630000|2021-11-03 18:20:30|61.12|58.92|61|58.8|61.12|58.92|61|58.8|0
1635963640000|2021-11-03 18:20:40|61.04|58.84|61.04|58.84|61.08|58.88|61.04|58.84|0
1635963650000|2021-11-03 18:20:50|61.08|58.88|61.08|58.88|61.08|58.88|61.04|58.84|0
1635963660000|2021-11-03 18:21:00|61.12|58.92|61.04|58.84|61.12|58.92|61.04|58.84|0
1635963670000|2021-11-03 18:21:10|60.92|58.72|60.81|58.61|60.92|58.72|60.81|58.61|0
1635963680000|2021-11-03 18:21:20|60.89|58.69|60.89|58.69|60.89|58.69|60.89|58.69|0
1635963690000|2021-11-03 18:21:30|60.85|58.65|60.92|58.72|60.92|58.72|60.85|58.65|0
1635963700000|2021-11-03 18:21:40|60.89|58.69|60.96|58.76|60.96|58.76|60.89|58.69|0
1635963710000|2021-11-03 18:21:50|60.92|58.72|60.96|58.76|60.96|58.76|60.92|58.72|0
1635963720000|2021-11-03 18:22:00|61|58.8|60.92|58.72|61|58.8|60.89|58.69|0
1635963730000|2021-11-03 18:22:10|60.89|58.69|60.89|58.69|60.92|58.72|60.89|58.69|0
1635963740000|2021-11-03 18:22:20|60.85|58.65|60.77|58.57|60.85|58.65|60.77|58.57|0
1635963750000|2021-11-03 18:22:30|60.81|58.61|60.85|58.65|60.89|58.69|60.81|58.61|0
1635963760000|2021-11-03 18:22:40|60.89|58.69|60.92|58.72|60.96|58.76|60.89|58.69|0
1635963770000|2021-11-03 18:22:50|60.96|58.76|60.96|58.76|60.96|58.76|60.92|58.72|0
1635963780000|2021-11-03 18:23:00|60.92|58.72|60.92|58.72|60.92|58.72|60.92|58.72|0
1635963790000|2021-11-03 18:23:10|60.96|58.76|60.89|58.69|60.96|58.76|60.89|58.69|0
1635963800000|2021-11-03 18:23:20|60.85|58.65|60.85|58.65|60.85|58.65|60.81|58.61|0
1635963810000|2021-11-03 18:23:30|60.81|58.61|60.85|58.65|60.85|58.65|60.77|58.57|0
1635963820000|2021-11-03 18:23:40|60.88|58.68|60.77|58.57|60.88|58.68|60.77|58.57|0
1635963830000|2021-11-03 18:23:50|60.73|58.53|60.77|58.57|60.77|58.57|60.73|58.53|0
1635963840000|2021-11-03 18:24:00|60.81|58.61|60.81|58.61|60.81|58.61|60.81|58.61|0
1635963850000|2021-11-03 18:24:10|60.77|58.57|60.58|58.38|60.77|58.57|60.54|58.34|0
1635963860000|2021-11-03 18:24:20|60.54|58.34|60.54|58.34|60.54|58.34|60.5|58.3|0
1635963870000|2021-11-03 18:24:30|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1635963880000|2021-11-03 18:24:40|60.54|58.34|60.54|58.34|60.58|58.38|60.54|58.34|0
1635963890000|2021-11-03 18:24:50|60.5|58.3|60.58|58.38|60.58|58.38|60.5|58.3|0
1635963900000|2021-11-03 18:25:00|60.54|58.34|60.5|58.3|60.58|58.38|60.5|58.3|0
1635963910000|2021-11-03 18:25:10|60.54|58.34|60.54|58.34|60.54|58.34|60.54|58.34|0
1635963920000|2021-11-03 18:25:20|60.47|58.27|60.47|58.27|60.54|58.34|60.47|58.27|0
1635963930000|2021-11-03 18:25:30|60.5|58.3|60.5|58.3|60.54|58.34|60.5|58.3|0
1635963940000|2021-11-03 18:25:40|60.54|58.34|60.54|58.34|60.54|58.34|60.54|58.34|0
1635963950000|2021-11-03 18:25:50|60.58|58.38|60.62|58.42|60.62|58.42|60.58|58.38|0
1635963960000|2021-11-03 18:26:00|60.58|58.38|60.54|58.34|60.58|58.38|60.54|58.34|0
1635963970000|2021-11-03 18:26:10|60.5|58.3|60.54|58.34|60.54|58.34|60.5|58.3|0
1635963980000|2021-11-03 18:26:20|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1635963990000|2021-11-03 18:26:30|60.54|58.34|60.58|58.38|60.62|58.42|60.54|58.34|0
1635964000000|2021-11-03 18:26:40|60.62|58.42|60.58|58.38|60.62|58.42|60.58|58.38|0
1635964010000|2021-11-03 18:26:50|60.62|58.42|60.65|58.45|60.65|58.45|60.62|58.42|0
1635964020000|2021-11-03 18:27:00|60.62|58.42|60.69|58.49|60.77|58.57|60.62|58.42|0
1635964030000|2021-11-03 18:27:10|60.73|58.53|60.69|58.49|60.73|58.53|60.69|58.49|0
1635964040000|2021-11-03 18:27:20|60.73|58.53|60.73|58.53|60.73|58.53|60.73|58.53|0
1635964050000|2021-11-03 18:27:30|60.69|58.49|60.77|58.57|60.77|58.57|60.69|58.49|0
1635964060000|2021-11-03 18:27:40|60.81|58.61|60.77|58.57|60.81|58.61|60.77|58.57|0
1635964070000|2021-11-03 18:27:50|60.81|58.61|60.77|58.57|60.81|58.61|60.77|58.57|0
1635964080000|2021-11-03 18:28:00|60.81|58.61|60.81|58.61|60.84|58.64|60.81|58.61|0
1635964090000|2021-11-03 18:28:10|60.77|58.57|60.73|58.53|60.77|58.57|60.73|58.53|0
1635964100000|2021-11-03 18:28:20|60.77|58.57|60.77|58.57|60.81|58.61|60.77|58.57|0
1635964110000|2021-11-03 18:28:30|60.73|58.53|60.77|58.57|60.77|58.57|60.73|58.53|0
1635964120000|2021-11-03 18:28:40|60.81|58.61|60.88|58.68|60.88|58.68|60.81|58.61|0
1635964130000|2021-11-03 18:28:50|60.84|58.64|60.88|58.68|60.88|58.68|60.84|58.64|0
1635964140000|2021-11-03 18:29:00|60.92|58.72|60.77|58.57|60.92|58.72|60.77|58.57|0
1635964150000|2021-11-03 18:29:10|60.73|58.53|60.73|58.53|60.77|58.57|60.73|58.53|0
1635964160000|2021-11-03 18:29:20|60.77|58.57|60.84|58.64|60.84|58.64|60.77|58.57|0
1635964170000|2021-11-03 18:29:30|60.88|58.68|60.88|58.68|60.92|58.72|60.88|58.68|0
1635964180000|2021-11-03 18:29:40|60.92|58.72|60.88|58.68|60.92|58.72|60.88|58.68|0
1635964190000|2021-11-03 18:29:50|60.92|58.72|60.84|58.64|60.92|58.72|60.81|58.61|0
1635964200000|2021-11-03 18:30:00|60.81|58.61|60.81|58.61|60.84|58.64|60.77|58.57|0
1635964210000|2021-11-03 18:30:10|60.73|58.53|60.69|58.49|60.81|58.61|60.69|58.49|0
1635964220000|2021-11-03 18:30:20|60.65|58.45|60.73|58.53|60.77|58.57|60.65|58.45|0
1635964230000|2021-11-03 18:30:30|60.65|58.45|60.65|58.45|60.65|58.45|60.62|58.42|0
1635964240000|2021-11-03 18:30:40|60.69|58.49|60.73|58.53|60.73|58.53|60.69|58.49|0
1635964250000|2021-11-03 18:30:50|60.77|58.57|60.81|58.61|60.81|58.61|60.77|58.57|0
1635964260000|2021-11-03 18:31:00|60.84|58.64|60.84|58.64|60.84|58.64|60.81|58.61|0
1635964270000|2021-11-03 18:31:10|60.77|58.57|60.63|58.43|60.77|58.57|60.63|58.43|0
1635964280000|2021-11-03 18:31:20|60.62|58.42|60.58|58.38|60.65|58.45|60.58|58.38|0
1635964290000|2021-11-03 18:31:30|60.54|58.34|60.54|58.34|60.62|58.42|60.54|58.34|0
1635964300000|2021-11-03 18:31:40|60.58|58.38|60.69|58.49|60.69|58.49|60.58|58.38|0
1635964310000|2021-11-03 18:31:50|60.65|58.45|60.69|58.49|60.73|58.53|60.65|58.45|0
1635964320000|2021-11-03 18:32:00|60.73|58.53|60.73|58.53|60.77|58.57|60.73|58.53|0
1635964330000|2021-11-03 18:32:10|60.77|58.57|60.77|58.57|60.77|58.57|60.77|58.57|0
1635964340000|2021-11-03 18:32:20|60.8|58.6|60.73|58.53|60.8|58.6|60.73|58.53|0
1635964350000|2021-11-03 18:32:30|60.77|58.57|60.73|58.53|60.77|58.57|60.73|58.53|0
1635964360000|2021-11-03 18:32:40|60.8|58.6|60.92|58.72|60.96|58.76|60.8|58.6|0
1635964370000|2021-11-03 18:32:50|60.96|58.76|60.96|58.76|60.96|58.76|60.92|58.72|0
1635964380000|2021-11-03 18:33:00|61.03|58.83|61|58.8|61.03|58.83|61|58.8|0
1635964390000|2021-11-03 18:33:10|61.03|58.83|61.03|58.83|61.11|58.91|61.03|58.83|0
1635964400000|2021-11-03 18:33:20|61.11|58.91|61.15|58.95|61.15|58.95|61.11|58.91|0
1635964410000|2021-11-03 18:33:30|61.19|58.99|61.22|59.02|61.26|59.06|61.19|58.99|0
1635964420000|2021-11-03 18:33:40|61.26|59.06|61.22|59.02|61.26|59.06|61.22|59.02|0
1635964430000|2021-11-03 18:33:50|61.19|58.99|61.07|58.87|61.19|58.99|61.03|58.83|0
1635964440000|2021-11-03 18:34:00|60.96|58.76|60.96|58.76|60.99|58.79|60.96|58.76|0
1635964450000|2021-11-03 18:34:10|60.92|58.72|60.77|58.57|60.92|58.72|60.77|58.57|0
1635964460000|2021-11-03 18:34:20|60.84|58.64|60.96|58.76|60.96|58.76|60.84|58.64|0
1635964470000|2021-11-03 18:34:30|60.92|58.72|60.84|58.64|60.92|58.72|60.84|58.64|0
1635964480000|2021-11-03 18:34:40|60.77|58.57|60.73|58.53|60.77|58.57|60.73|58.53|0
1635964490000|2021-11-03 18:34:50|60.77|58.57|60.77|58.57|60.8|58.6|60.73|58.53|0
1635964500000|2021-11-03 18:35:00|60.73|58.53|60.54|58.34|60.73|58.53|60.54|58.34|0
1635964510000|2021-11-03 18:35:10|60.69|58.49|60.77|58.57|60.77|58.57|60.69|58.49|0
1635964520000|2021-11-03 18:35:20|60.73|58.53|60.8|58.6|60.84|58.64|60.73|58.53|0
1635964530000|2021-11-03 18:35:30|60.84|58.64|60.92|58.72|60.92|58.72|60.84|58.64|0
1635964540000|2021-11-03 18:35:40|60.96|58.76|60.96|58.76|60.99|58.79|60.96|58.76|0
1635964550000|2021-11-03 18:35:50|60.88|58.68|60.96|58.76|60.96|58.76|60.88|58.68|0
1635964560000|2021-11-03 18:36:00|60.88|58.68|60.73|58.53|60.88|58.68|60.73|58.53|0
1635964570000|2021-11-03 18:36:10|60.77|58.57|60.77|58.57|60.77|58.57|60.73|58.53|0
1635964580000|2021-11-03 18:36:20|60.73|58.53|60.8|58.6|60.8|58.6|60.73|58.53|0
1635964590000|2021-11-03 18:36:30|60.84|58.64|60.84|58.64|60.84|58.64|60.8|58.6|0
1635964600000|2021-11-03 18:36:40|60.92|58.72|60.92|58.72|60.92|58.72|60.92|58.72|0
1635964610000|2021-11-03 18:36:50|60.88|58.68|60.92|58.72|60.92|58.72|60.88|58.68|0
1635964620000|2021-11-03 18:37:00|60.8|58.6|60.8|58.6|60.8|58.6|60.76|58.56|0
1635964630000|2021-11-03 18:37:10|60.65|58.45|60.57|58.37|60.65|58.45|60.57|58.37|0
1635964640000|2021-11-03 18:37:20|60.61|58.41|60.61|58.41|60.69|58.49|60.61|58.41|0
1635964650000|2021-11-03 18:37:30|60.42|58.22|60.46|58.26|60.46|58.26|60.38|58.18|0
1635964660000|2021-11-03 18:37:40|60.54|58.34|60.46|58.26|60.54|58.34|60.46|58.26|0
1635964670000|2021-11-03 18:37:50|60.38|58.18|60.42|58.22|60.42|58.22|60.38|58.18|0
1635964680000|2021-11-03 18:38:00|60.5|58.3|60.61|58.41|60.61|58.41|60.5|58.3|0
1635964690000|2021-11-03 18:38:10|60.54|58.34|60.5|58.3|60.54|58.34|60.46|58.26|0
1635964700000|2021-11-03 18:38:20|60.46|58.26|60.46|58.26|60.5|58.3|60.46|58.26|0
1635964710000|2021-11-03 18:38:30|60.5|58.3|60.61|58.41|60.61|58.41|60.5|58.3|0
1635964720000|2021-11-03 18:38:40|60.69|58.49|60.65|58.45|60.73|58.53|60.65|58.45|0
1635964730000|2021-11-03 18:38:50|60.61|58.41|60.69|58.49|60.69|58.49|60.61|58.41|0
1635964740000|2021-11-03 18:39:00|60.65|58.45|60.61|58.41|60.65|58.45|60.57|58.37|0
1635964750000|2021-11-03 18:39:10|60.65|58.45|60.71|58.51|60.73|58.53|60.65|58.45|0
1635964760000|2021-11-03 18:39:20|60.69|58.49|60.73|58.53|60.73|58.53|60.65|58.45|0
1635964770000|2021-11-03 18:39:30|60.76|58.56|60.73|58.53|60.76|58.56|60.73|58.53|0
1635964780000|2021-11-03 18:39:40|60.76|58.56|60.61|58.41|60.76|58.56|60.61|58.41|0
1635964790000|2021-11-03 18:39:50|60.65|58.45|60.65|58.45|60.69|58.49|60.65|58.45|0
1635964800000|2021-11-03 18:40:00|60.61|58.41|60.65|58.45|60.65|58.45|60.61|58.41|0
1635964810000|2021-11-03 18:40:10|60.61|58.41|60.54|58.34|60.61|58.41|60.5|58.3|0
1635964820000|2021-11-03 18:40:20|60.5|58.3|60.73|58.53|60.73|58.53|60.5|58.3|0
1635964830000|2021-11-03 18:40:30|60.76|58.56|60.61|58.41|60.76|58.56|60.61|58.41|0
1635964840000|2021-11-03 18:40:40|60.65|58.45|60.54|58.34|60.65|58.45|60.54|58.34|0
1635964850000|2021-11-03 18:40:50|60.57|58.37|60.65|58.45|60.65|58.45|60.57|58.37|0
1635964860000|2021-11-03 18:41:00|60.61|58.41|60.57|58.37|60.61|58.41|60.57|58.37|0
1635964870000|2021-11-03 18:41:10|60.61|58.41|60.53|58.33|60.65|58.45|60.53|58.33|0
1635964880000|2021-11-03 18:41:20|60.57|58.37|60.61|58.41|60.61|58.41|60.53|58.33|0
1635964890000|2021-11-03 18:41:30|60.69|58.49|60.76|58.56|60.76|58.56|60.69|58.49|0
1635964900000|2021-11-03 18:41:40|60.8|58.6|60.8|58.6|60.8|58.6|60.8|58.6|0
1635964910000|2021-11-03 18:41:50|60.76|58.56|60.72|58.52|60.76|58.56|60.72|58.52|0
1635964920000|2021-11-03 18:42:00|60.69|58.49|60.76|58.56|60.76|58.56|60.69|58.49|0
1635964930000|2021-11-03 18:42:10|60.72|58.52|60.61|58.41|60.72|58.52|60.61|58.41|0
1635964940000|2021-11-03 18:42:20|60.65|58.45|60.61|58.41|60.65|58.45|60.61|58.41|0
1635964950000|2021-11-03 18:42:30|60.53|58.33|60.55|58.35|60.55|58.35|60.5|58.3|0
1635964960000|2021-11-03 18:42:40|60.53|58.33|60.53|58.33|60.61|58.41|60.53|58.33|0
1635964970000|2021-11-03 18:42:50|60.57|58.37|60.46|58.26|60.57|58.37|60.46|58.26|0
1635964980000|2021-11-03 18:43:00|60.38|58.18|60.19|57.99|60.38|58.18|60.16|57.96|0
1635964990000|2021-11-03 18:43:10|60.16|57.96|59.97|57.77|60.16|57.96|59.97|57.77|0
1635965000000|2021-11-03 18:43:20|59.93|57.73|59.89|57.69|59.93|57.73|59.85|57.65|0
1635965010000|2021-11-03 18:43:30|59.93|57.73|59.97|57.77|60|57.8|59.93|57.73|0
1635965020000|2021-11-03 18:43:40|60|57.8|60|57.8|60|57.8|59.97|57.77|0
1635965030000|2021-11-03 18:43:50|60.04|57.84|60.08|57.88|60.12|57.92|60.04|57.84|0
1635965040000|2021-11-03 18:44:00|60|57.8|60|57.8|60.04|57.84|60|57.8|0
1635965050000|2021-11-03 18:44:10|60.04|57.84|60|57.8|60.04|57.84|59.97|57.77|0
1635965060000|2021-11-03 18:44:20|60.04|57.84|60.04|57.84|60.08|57.88|60.04|57.84|0
1635965070000|2021-11-03 18:44:30|60|57.8|60|57.8|60.04|57.84|60|57.8|0
1635965080000|2021-11-03 18:44:40|59.97|57.77|59.93|57.73|59.97|57.77|59.89|57.69|0
1635965090000|2021-11-03 18:44:50|59.89|57.69|59.97|57.77|59.97|57.77|59.89|57.69|0
1635965100000|2021-11-03 18:45:00|59.93|57.73|59.85|57.65|59.97|57.77|59.85|57.65|0
1635965110000|2021-11-03 18:45:10|59.74|57.54|59.67|57.47|59.74|57.54|59.67|57.47|0
1635965120000|2021-11-03 18:45:20|59.63|57.43|59.7|57.5|59.7|57.5|59.63|57.43|0
1635965130000|2021-11-03 18:45:30|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1635965140000|2021-11-03 18:45:40|59.74|57.54|59.67|57.47|59.74|57.54|59.59|57.39|0
1635965150000|2021-11-03 18:45:50|59.63|57.43|59.52|57.32|59.63|57.43|59.48|57.28|0
1635965160000|2021-11-03 18:46:00|59.55|57.35|59.44|57.24|59.55|57.35|59.44|57.24|0
1635965170000|2021-11-03 18:46:10|59.52|57.32|59.63|57.43|59.63|57.43|59.52|57.32|0
1635965180000|2021-11-03 18:46:20|59.59|57.39|59.59|57.39|59.63|57.43|59.59|57.39|0
1635965190000|2021-11-03 18:46:30|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1635965200000|2021-11-03 18:46:40|59.59|57.39|59.63|57.43|59.67|57.47|59.59|57.39|0
1635965210000|2021-11-03 18:46:50|59.59|57.39|59.63|57.43|59.67|57.47|59.59|57.39|0
1635965220000|2021-11-03 18:47:00|59.66|57.46|59.59|57.39|59.66|57.46|59.59|57.39|0
1635965230000|2021-11-03 18:47:10|59.52|57.32|59.48|57.28|59.52|57.32|59.48|57.28|0
1635965240000|2021-11-03 18:47:20|59.44|57.24|59.25|57.05|59.44|57.24|59.25|57.05|0
1635965250000|2021-11-03 18:47:30|59.22|57.02|59.25|57.05|59.25|57.05|59.14|56.94|0
1635965270000|2021-11-03 18:47:50|59.18|56.98|59.07|56.87|59.18|56.98|59.07|56.87|0
1635965280000|2021-11-03 18:48:00|59.18|56.98|59.1|56.9|59.18|56.98|59.1|56.9|0
1635965290000|2021-11-03 18:48:10|59.07|56.87|58.92|56.72|59.07|56.87|58.92|56.72|0
1635965300000|2021-11-03 18:48:20|58.88|56.68|58.81|56.61|58.92|56.72|58.81|56.61|0
1635965310000|2021-11-03 18:48:30|58.92|56.72|59.03|56.83|59.03|56.83|58.92|56.72|0
1635965320000|2021-11-03 18:48:40|59.1|56.9|59.1|56.9|59.14|56.94|59.07|56.87|0
1635965330000|2021-11-03 18:48:50|59.14|56.94|59.14|56.94|59.14|56.94|59.1|56.9|0
1635965340000|2021-11-03 18:49:00|59.18|56.98|59.18|56.98|59.22|57.02|59.14|56.94|0
1635965350000|2021-11-03 18:49:10|59.14|56.94|59.07|56.87|59.14|56.94|59.07|56.87|0
1635965360000|2021-11-03 18:49:20|59.1|56.9|59.14|56.94|59.18|56.98|59.1|56.9|0
1635965370000|2021-11-03 18:49:30|59.18|56.98|59.14|56.94|59.22|57.02|59.14|56.94|0
1635965380000|2021-11-03 18:49:40|59.18|56.98|58.92|56.72|59.18|56.98|58.88|56.68|0
1635965390000|2021-11-03 18:49:50|58.84|56.64|58.73|56.53|58.88|56.68|58.73|56.53|0
1635965400000|2021-11-03 18:50:00|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1635965410000|2021-11-03 18:50:10|58.7|56.5|58.7|56.5|58.73|56.53|58.7|56.5|0
1635965420000|2021-11-03 18:50:20|58.66|56.46|58.81|56.61|58.81|56.61|58.66|56.46|0
1635965430000|2021-11-03 18:50:30|58.77|56.57|58.7|56.5|58.81|56.61|58.7|56.5|0
1635965440000|2021-11-03 18:50:40|58.66|56.46|58.81|56.61|58.81|56.61|58.62|56.42|0
1635965450000|2021-11-03 18:50:50|58.77|56.57|58.84|56.64|58.84|56.64|58.77|56.57|0
1635965460000|2021-11-03 18:51:00|58.81|56.61|58.77|56.57|58.81|56.61|58.77|56.57|0
1635965470000|2021-11-03 18:51:10|58.7|56.5|58.88|56.68|58.88|56.68|58.7|56.5|0
1635965480000|2021-11-03 18:51:20|58.92|56.72|58.95|56.75|58.99|56.79|58.92|56.72|0
1635965490000|2021-11-03 18:51:30|58.84|56.64|58.81|56.61|58.84|56.64|58.81|56.61|0
1635965500000|2021-11-03 18:51:40|58.84|56.64|58.77|56.57|58.84|56.64|58.77|56.57|0
1635965510000|2021-11-03 18:51:50|58.73|56.53|58.7|56.5|58.73|56.53|58.7|56.5|0
1635965520000|2021-11-03 18:52:00|58.66|56.46|58.66|56.46|58.7|56.5|58.66|56.46|0
1635965530000|2021-11-03 18:52:10|58.51|56.31|58.44|56.24|58.51|56.31|58.44|56.24|0
1635965540000|2021-11-03 18:52:20|58.33|56.13|58.47|56.27|58.47|56.27|58.33|56.13|0
1635965550000|2021-11-03 18:52:30|58.44|56.24|58.47|56.27|58.47|56.27|58.44|56.24|0
1635965560000|2021-11-03 18:52:40|58.44|56.24|58.44|56.24|58.51|56.31|58.44|56.24|0
1635965570000|2021-11-03 18:52:50|58.47|56.27|58.44|56.24|58.47|56.27|58.44|56.24|0
1635965580000|2021-11-03 18:53:00|58.4|56.2|58.44|56.24|58.47|56.27|58.4|56.2|0
1635965590000|2021-11-03 18:53:10|58.51|56.31|58.36|56.16|58.51|56.31|58.36|56.16|0
1635965600000|2021-11-03 18:53:20|58.33|56.13|58.33|56.13|58.36|56.16|58.22|56.02|0
1635965610000|2021-11-03 18:53:30|58.29|56.09|58.33|56.13|58.33|56.13|58.29|56.09|0
1635965620000|2021-11-03 18:53:40|58.29|56.09|58.44|56.24|58.44|56.24|58.29|56.09|0
1635965630000|2021-11-03 18:53:50|58.47|56.27|58.4|56.2|58.47|56.27|58.4|56.2|0
1635965640000|2021-11-03 18:54:00|58.36|56.16|58.25|56.05|58.36|56.16|58.25|56.05|0
1635965650000|2021-11-03 18:54:10|58.14|55.94|58.25|56.05|58.25|56.05|58.14|55.94|0
1635965660000|2021-11-03 18:54:20|58.29|56.09|58.33|56.13|58.33|56.13|58.25|56.05|0
1635965670000|2021-11-03 18:54:30|58.29|56.09|58.4|56.2|58.4|56.2|58.29|56.09|0
1635965680000|2021-11-03 18:54:40|58.36|56.16|58.36|56.16|58.4|56.2|58.36|56.16|0
1635965690000|2021-11-03 18:54:50|58.33|56.13|58.36|56.16|58.36|56.16|58.33|56.13|0
1635965700000|2021-11-03 18:55:00|58.33|56.13|58.18|55.98|58.4|56.2|58.18|55.98|0
1635965710000|2021-11-03 18:55:10|58.22|56.02|57.58|55.38|60.8|58.6|57.58|55.38|0
1635965720000|2021-11-03 18:55:20|57.62|55.42|57.62|55.42|57.65|55.45|57.62|55.42|0
1635965730000|2021-11-03 18:55:30|57.65|55.45|58.19|55.99|58.23|56.03|57.62|55.42|0
1635965740000|2021-11-03 18:55:40|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1635965750000|2021-11-03 18:55:50|58.15|55.95|58.26|56.06|58.26|56.06|58.15|55.95|0
1635965760000|2021-11-03 18:56:00|58.23|56.03|58.15|55.95|58.26|56.06|58.12|55.92|0
1635965770000|2021-11-03 18:56:10|58.19|55.99|58.04|55.84|58.19|55.99|58.04|55.84|0
1635965780000|2021-11-03 18:56:20|58.01|55.81|58.04|55.84|58.04|55.84|58.01|55.81|0
1635965790000|2021-11-03 18:56:30|58.08|55.88|58.12|55.92|58.15|55.95|58.08|55.88|0
1635965800000|2021-11-03 18:56:40|58.08|55.88|58.15|55.95|58.15|55.95|58.08|55.88|0
1635965810000|2021-11-03 18:56:50|58.12|55.92|58.12|55.92|58.19|55.99|58.12|55.92|0
1635965820000|2021-11-03 18:57:00|58.19|55.99|58.23|56.03|58.23|56.03|58.19|55.99|0
1635965830000|2021-11-03 18:57:10|58.3|56.1|58.37|56.17|58.37|56.17|58.3|56.1|0
1635965840000|2021-11-03 18:57:20|58.34|56.14|58.23|56.03|58.34|56.14|58.23|56.03|0
1635965850000|2021-11-03 18:57:30|58.26|56.06|58.3|56.1|58.3|56.1|58.26|56.06|0
1635965860000|2021-11-03 18:57:40|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1635965870000|2021-11-03 18:57:50|58.23|56.03|58.3|56.1|58.3|56.1|58.23|56.03|0
1635965880000|2021-11-03 18:58:00|58.34|56.14|58.37|56.17|58.37|56.17|58.34|56.14|0
1635965890000|2021-11-03 18:58:10|58.3|56.1|58.34|56.14|58.34|56.14|58.3|56.1|0
1635965900000|2021-11-03 18:58:20|58.37|56.17|58.52|56.32|58.52|56.32|58.37|56.17|0
1635965910000|2021-11-03 18:58:30|58.45|56.25|58.45|56.25|58.45|56.25|58.41|56.21|0
1635965920000|2021-11-03 18:58:40|58.41|56.21|58.41|56.21|58.41|56.21|58.37|56.17|0
1635965930000|2021-11-03 18:58:50|58.37|56.17|58.37|56.17|58.41|56.21|58.37|56.17|0
1635965940000|2021-11-03 18:59:00|58.3|56.1|58.33|56.13|58.33|56.13|58.3|56.1|0
1635965950000|2021-11-03 18:59:10|58.26|56.06|58.37|56.17|58.37|56.17|58.26|56.06|0
1635965960000|2021-11-03 18:59:20|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1635965970000|2021-11-03 18:59:30|58.3|56.1|58.41|56.21|58.41|56.21|58.3|56.1|0
1635965980000|2021-11-03 18:59:40|58.45|56.25|58.52|56.32|58.52|56.32|58.44|56.24|0
1635965990000|2021-11-03 18:59:50|58.48|56.28|58.44|56.24|58.48|56.28|58.41|56.21|0
1635966000000|2021-11-03 19:00:00|58.41|56.21|58.33|56.13|58.41|56.21|58.3|56.1|0
1635966010000|2021-11-03 19:00:10|58.37|56.17|58.37|56.17|58.37|56.17|58.3|56.1|0
1635966020000|2021-11-03 19:00:20|58.33|56.13|58.41|56.21|58.41|56.21|58.33|56.13|0
1635966030000|2021-11-03 19:00:30|58.33|56.13|58.33|56.13|58.33|56.13|58.26|56.06|0
1635966040000|2021-11-03 19:00:40|58.3|56.1|58.3|56.1|58.33|56.13|58.3|56.1|0
1635966050000|2021-11-03 19:00:50|58.26|56.06|58.26|56.06|58.33|56.13|58.26|56.06|0
1635966060000|2021-11-03 19:01:00|58.22|56.02|58.33|56.13|58.33|56.13|58.19|55.99|0
1635966070000|2021-11-03 19:01:10|58.37|56.17|58.44|56.24|58.44|56.24|58.37|56.17|0
1635966080000|2021-11-03 19:01:20|58.41|56.21|58.52|56.32|58.52|56.32|58.41|56.21|0
1635966090000|2021-11-03 19:01:30|58.59|56.39|58.63|56.43|58.63|56.43|58.55|56.35|0
1635966100000|2021-11-03 19:01:40|58.59|56.39|58.67|56.47|58.67|56.47|58.59|56.39|0
1635966110000|2021-11-03 19:01:50|58.7|56.5|58.48|56.28|58.7|56.5|58.48|56.28|0
1635966120000|2021-11-03 19:02:00|58.41|56.21|58.41|56.21|58.41|56.21|58.37|56.17|0
1635966130000|2021-11-03 19:02:10|58.33|56.13|58.33|56.13|58.37|56.17|58.33|56.13|0
1635966140000|2021-11-03 19:02:20|58.3|56.1|58.19|55.99|58.3|56.1|58.19|55.99|0
1635966150000|2021-11-03 19:02:30|58.15|55.95|58.26|56.06|58.26|56.06|58.15|55.95|0
1635966160000|2021-11-03 19:02:40|58.3|56.1|58.15|55.95|58.3|56.1|58.15|55.95|0
1635966170000|2021-11-03 19:02:50|58.22|56.02|58.19|55.99|58.22|56.02|58.19|55.99|0
1635966180000|2021-11-03 19:03:00|58.22|56.02|58.22|56.02|58.22|56.02|58.19|55.99|0
1635966190000|2021-11-03 19:03:10|58.26|56.06|58.3|56.1|58.3|56.1|58.22|56.02|0
1635966200000|2021-11-03 19:03:20|58.26|56.06|58.26|56.06|58.26|56.06|58.22|56.02|0
1635966210000|2021-11-03 19:03:30|58.3|56.1|58.37|56.17|58.41|56.21|58.3|56.1|0
1635966220000|2021-11-03 19:03:40|58.41|56.21|58.37|56.17|58.41|56.21|58.37|56.17|0
1635966230000|2021-11-03 19:03:50|58.3|56.1|58.3|56.1|58.3|56.1|58.26|56.06|0
1635966240000|2021-11-03 19:04:00|58.26|56.06|58.22|56.02|58.3|56.1|58.22|56.02|0
1635966250000|2021-11-03 19:04:10|58.11|55.91|58.08|55.88|58.15|55.95|58.08|55.88|0
1635966260000|2021-11-03 19:04:20|58.15|55.95|58.08|55.88|58.15|55.95|58.08|55.88|0
1635966270000|2021-11-03 19:04:30|58.11|55.91|58.15|55.95|58.15|55.95|58.11|55.91|0
1635966280000|2021-11-03 19:04:40|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1635966290000|2021-11-03 19:04:50|58.3|56.1|58.26|56.06|58.37|56.17|58.26|56.06|0
1635966300000|2021-11-03 19:05:00|58.33|56.13|58.33|56.13|58.37|56.17|58.33|56.13|0
1635966310000|2021-11-03 19:05:10|58.22|56.02|58.19|55.99|58.22|56.02|58.19|55.99|0
1635966320000|2021-11-03 19:05:20|58.15|55.95|58.11|55.91|58.15|55.95|58.11|55.91|0
1635966330000|2021-11-03 19:05:30|58.15|55.95|58.19|55.99|58.19|55.99|58.15|55.95|0
1635966340000|2021-11-03 19:05:40|58.26|56.06|58.37|56.17|58.37|56.17|58.26|56.06|0
1635966350000|2021-11-03 19:05:50|58.3|56.1|58.3|56.1|58.33|56.13|58.3|56.1|0
1635966360000|2021-11-03 19:06:00|58.22|56.02|58.26|56.06|58.26|56.06|58.22|56.02|0
1635966370000|2021-11-03 19:06:10|58.22|56.02|58.19|55.99|58.22|56.02|58.19|55.99|0
1635966380000|2021-11-03 19:06:20|58.26|56.06|58.3|56.1|58.33|56.13|58.26|56.06|0
1635966390000|2021-11-03 19:06:30|58.33|56.13|58.22|56.02|58.33|56.13|58.22|56.02|0
1635966400000|2021-11-03 19:06:40|58.3|56.1|58.29|56.09|58.3|56.1|58.26|56.06|0
1635966410000|2021-11-03 19:06:50|58.37|56.17|58.37|56.17|58.37|56.17|58.33|56.13|0
1635966420000|2021-11-03 19:07:00|58.29|56.09|58.29|56.09|58.33|56.13|58.29|56.09|0
1635966430000|2021-11-03 19:07:10|58.33|56.13|58.22|56.02|58.33|56.13|58.22|56.02|0
1635966440000|2021-11-03 19:07:20|58.26|56.06|58.18|55.98|58.26|56.06|58.18|55.98|0
1635966450000|2021-11-03 19:07:30|58.22|56.02|58.18|55.98|58.22|56.02|58.15|55.95|0
1635966460000|2021-11-03 19:07:40|58.15|55.95|58.18|55.98|58.18|55.98|58.13|55.93|0
1635966470000|2021-11-03 19:07:50|58.22|56.02|58.26|56.06|58.26|56.06|58.22|56.02|0
1635966480000|2021-11-03 19:08:00|58.22|56.02|58.15|55.95|58.22|56.02|58.15|55.95|0
1635966490000|2021-11-03 19:08:10|58.18|55.98|58.18|55.98|58.22|56.02|58.18|55.98|0
1635966500000|2021-11-03 19:08:20|58.15|55.95|58.07|55.87|58.15|55.95|58.07|55.87|0
1635966510000|2021-11-03 19:08:30|58.15|55.95|58.15|55.95|58.15|55.95|58.11|55.91|0
1635966520000|2021-11-03 19:08:40|58.11|55.91|58.07|55.87|58.18|55.98|58.07|55.87|0
1635966530000|2021-11-03 19:08:50|58.11|55.91|58|55.8|58.11|55.91|58|55.8|0
1635966540000|2021-11-03 19:09:00|57.96|55.76|58.04|55.84|58.04|55.84|57.96|55.76|0
1635966550000|2021-11-03 19:09:10|58|55.8|57.93|55.73|58|55.8|57.93|55.73|0
1635966560000|2021-11-03 19:09:20|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1635966570000|2021-11-03 19:09:30|57.85|55.65|57.96|55.76|57.96|55.76|57.85|55.65|0
1635966580000|2021-11-03 19:09:40|57.93|55.73|57.85|55.65|57.93|55.73|57.85|55.65|0
1635966590000|2021-11-03 19:09:50|57.89|55.69|57.89|55.69|57.89|55.69|57.85|55.65|0
1635966600000|2021-11-03 19:10:00|57.96|55.76|57.96|55.76|57.96|55.76|57.93|55.73|0
1635966610000|2021-11-03 19:10:10|57.85|55.65|57.78|55.58|57.85|55.65|57.78|55.58|0
1635966620000|2021-11-03 19:10:20|57.74|55.54|57.74|55.54|57.78|55.58|57.74|55.54|0
1635966630000|2021-11-03 19:10:30|57.78|55.58|57.93|55.73|57.93|55.73|57.78|55.58|0
1635966640000|2021-11-03 19:10:40|57.89|55.69|57.82|55.62|57.93|55.73|57.82|55.62|0
1635966650000|2021-11-03 19:10:50|57.78|55.58|57.85|55.65|57.85|55.65|57.78|55.58|0
1635966660000|2021-11-03 19:11:00|57.89|55.69|57.93|55.73|57.93|55.73|57.82|55.62|0
1635966670000|2021-11-03 19:11:10|57.85|55.65|57.85|55.65|57.85|55.65|57.82|55.62|0
1635966680000|2021-11-03 19:11:20|57.78|55.58|57.93|55.73|57.93|55.73|57.71|55.51|0
1635966690000|2021-11-03 19:11:30|57.96|55.76|57.93|55.73|57.96|55.76|57.82|55.62|0
1635966700000|2021-11-03 19:11:40|58|55.8|58.07|55.87|58.07|55.87|58|55.8|0
1635966710000|2021-11-03 19:11:50|58.11|55.91|58.04|55.84|58.11|55.91|58.04|55.84|0
1635966720000|2021-11-03 19:12:00|58.11|55.91|58|55.8|58.11|55.91|58|55.8|0
1635966730000|2021-11-03 19:12:10|58.04|55.84|58|55.8|58.04|55.84|58|55.8|0
1635966740000|2021-11-03 19:12:20|58.04|55.84|58.11|55.91|58.11|55.91|58.04|55.84|0
1635966760000|2021-11-03 19:12:40|58.07|55.87|58|55.8|58.07|55.87|58|55.8|0
1635966770000|2021-11-03 19:12:50|58.04|55.84|58.11|55.91|58.11|55.91|58|55.8|0
1635966780000|2021-11-03 19:13:00|58.07|55.87|58.04|55.84|58.07|55.87|58.04|55.84|0
1635966790000|2021-11-03 19:13:10|58|55.8|57.85|55.65|58|55.8|57.82|55.62|0
1635966800000|2021-11-03 19:13:20|57.87|55.67|58.11|55.91|58.11|55.91|57.87|55.67|0
1635966810000|2021-11-03 19:13:30|58.07|55.87|58.15|55.95|58.15|55.95|58.07|55.87|0
1635966820000|2021-11-03 19:13:40|58.11|55.91|58.15|55.95|58.15|55.95|58.07|55.87|0
1635966830000|2021-11-03 19:13:50|58.11|55.91|57.96|55.76|58.11|55.91|57.96|55.76|0
1635966840000|2021-11-03 19:14:00|57.89|55.69|57.85|55.65|57.89|55.69|57.82|55.62|0
1635966850000|2021-11-03 19:14:10|57.89|55.69|57.85|55.65|57.93|55.73|57.82|55.62|0
1635966860000|2021-11-03 19:14:20|57.89|55.69|57.96|55.76|57.96|55.76|57.89|55.69|0
1635966870000|2021-11-03 19:14:30|58|55.8|57.93|55.73|58|55.8|57.93|55.73|0
1635966880000|2021-11-03 19:14:40|57.96|55.76|57.93|55.73|57.96|55.76|57.93|55.73|0
1635966890000|2021-11-03 19:14:50|57.96|55.76|57.96|55.76|57.96|55.76|57.89|55.69|0
1635966900000|2021-11-03 19:15:00|57.89|55.69|57.93|55.73|57.93|55.73|57.89|55.69|0
1635966910000|2021-11-03 19:15:10|57.96|55.76|57.93|55.73|58.03|55.83|57.93|55.73|0
1635966920000|2021-11-03 19:15:20|57.85|55.65|57.96|55.76|57.96|55.76|57.85|55.65|0
1635966930000|2021-11-03 19:15:30|57.93|55.73|57.89|55.69|57.93|55.73|57.89|55.69|0
1635966940000|2021-11-03 19:15:40|57.93|55.73|57.85|55.65|57.93|55.73|57.85|55.65|0
1635966950000|2021-11-03 19:15:50|57.89|55.69|57.85|55.65|57.89|55.69|57.82|55.62|0
1635966960000|2021-11-03 19:16:00|57.89|55.69|57.96|55.76|57.96|55.76|57.89|55.69|0
1635966970000|2021-11-03 19:16:10|58|55.8|58.03|55.83|58.03|55.83|58|55.8|0
1635966980000|2021-11-03 19:16:20|58.07|55.87|57.96|55.76|58.07|55.87|57.96|55.76|0
1635966990000|2021-11-03 19:16:30|58|55.8|57.96|55.76|58|55.8|57.96|55.76|0
1635967000000|2021-11-03 19:16:40|57.92|55.72|57.96|55.76|57.96|55.76|57.92|55.72|0
1635967010000|2021-11-03 19:16:50|57.92|55.72|58|55.8|58|55.8|57.92|55.72|0
1635967020000|2021-11-03 19:17:00|57.96|55.76|57.92|55.72|57.96|55.76|57.92|55.72|0
1635967030000|2021-11-03 19:17:10|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1635967050000|2021-11-03 19:17:30|58|55.8|57.92|55.72|58|55.8|57.92|55.72|0
1635967060000|2021-11-03 19:17:40|57.96|55.76|58|55.8|58|55.8|57.96|55.76|0
1635967070000|2021-11-03 19:17:50|58.03|55.83|58|55.8|58.03|55.83|58|55.8|0
1635967080000|2021-11-03 19:18:00|58.03|55.83|58.11|55.91|58.14|55.94|58.03|55.83|0
1635967090000|2021-11-03 19:18:10|58.18|55.98|58.18|55.98|58.22|56.02|58.18|55.98|0
1635967100000|2021-11-03 19:18:20|58.14|55.94|58.18|55.98|58.18|55.98|58.14|55.94|0
1635967110000|2021-11-03 19:18:30|58.22|56.02|58.11|55.91|58.22|56.02|58.11|55.91|0
1635967120000|2021-11-03 19:18:40|58.07|55.87|58|55.8|58.07|55.87|58|55.8|0
1635967130000|2021-11-03 19:18:50|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1635967140000|2021-11-03 19:19:00|58|55.8|57.92|55.72|58|55.8|57.92|55.72|0
1635967150000|2021-11-03 19:19:10|57.96|55.76|58|55.8|58|55.8|57.96|55.76|0
1635967160000|2021-11-03 19:19:20|58.03|55.83|58.07|55.87|58.07|55.87|58.03|55.83|0
1635967170000|2021-11-03 19:19:30|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1635967180000|2021-11-03 19:19:40|58.14|55.94|58.18|55.98|58.18|55.98|58.14|55.94|0
1635967190000|2021-11-03 19:19:50|58.22|56.02|58.18|55.98|58.22|56.02|58.18|55.98|0
1635967200000|2021-11-03 19:20:00|58.14|55.94|58.22|56.02|58.22|56.02|58.14|55.94|0
1635967210000|2021-11-03 19:20:10|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1635967220000|2021-11-03 19:20:20|58.29|56.09|58.29|56.09|58.29|56.09|58.25|56.05|0
1635967230000|2021-11-03 19:20:30|58.33|56.13|58.36|56.16|58.36|56.16|58.29|56.09|0
1635967240000|2021-11-03 19:20:40|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1635967250000|2021-11-03 19:20:50|58.36|56.16|58.36|56.16|58.36|56.16|58.34|56.14|0
1635967260000|2021-11-03 19:21:00|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1635967270000|2021-11-03 19:21:10|58.36|56.16|58.33|56.13|58.36|56.16|58.33|56.13|0
1635967280000|2021-11-03 19:21:20|58.29|56.09|58.22|56.02|58.29|56.09|58.22|56.02|0
1635967290000|2021-11-03 19:21:30|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1635967300000|2021-11-03 19:21:40|58.29|56.09|58.33|56.13|58.33|56.13|58.29|56.09|0
1635967310000|2021-11-03 19:21:50|58.29|56.09|58.18|55.98|58.29|56.09|58.18|55.98|0
1635967320000|2021-11-03 19:22:00|58.14|55.94|58.07|55.87|58.14|55.94|58.07|55.87|0
1635967330000|2021-11-03 19:22:10|58.11|55.91|58.11|55.91|58.11|55.91|58.07|55.87|0
1635967340000|2021-11-03 19:22:20|58.07|55.87|58.11|55.91|58.11|55.91|58.07|55.87|0
1635967350000|2021-11-03 19:22:30|58.1|55.9|58.03|55.83|58.1|55.9|58.03|55.83|0
1635967360000|2021-11-03 19:22:40|58.07|55.87|58.1|55.9|58.1|55.9|58.07|55.87|0
1635967370000|2021-11-03 19:22:50|58.07|55.87|58.14|55.94|58.14|55.94|58.07|55.87|0
1635967380000|2021-11-03 19:23:00|58.18|55.98|58.18|55.98|58.18|55.98|58.1|55.9|0
1635967390000|2021-11-03 19:23:10|58.14|55.94|58.1|55.9|58.14|55.94|58.07|55.87|0
1635967400000|2021-11-03 19:23:20|58.14|55.94|58.1|55.9|58.14|55.94|58.07|55.87|0
1635967410000|2021-11-03 19:23:30|58.07|55.87|57.99|55.79|58.07|55.87|57.99|55.79|0
1635967420000|2021-11-03 19:23:40|58.03|55.83|58.07|55.87|58.07|55.87|58.03|55.83|0
1635967430000|2021-11-03 19:23:50|58.1|55.9|58.07|55.87|58.1|55.9|58.03|55.83|0
1635967440000|2021-11-03 19:24:00|58.14|55.94|58.1|55.9|58.14|55.94|58.1|55.9|0
1635967450000|2021-11-03 19:24:10|58.09|55.89|58.03|55.83|58.09|55.89|58.03|55.83|0
1635967460000|2021-11-03 19:24:20|57.96|55.76|57.96|55.76|57.99|55.79|57.96|55.76|0
1635967470000|2021-11-03 19:24:30|58.03|55.83|58.07|55.87|58.07|55.87|58.03|55.83|0
1635967480000|2021-11-03 19:24:40|58.03|55.83|58.03|55.83|58.03|55.83|57.99|55.79|0
1635967490000|2021-11-03 19:24:50|57.99|55.79|57.99|55.79|57.99|55.79|57.96|55.76|0
1635967500000|2021-11-03 19:25:00|57.96|55.76|58.03|55.83|58.03|55.83|57.96|55.76|0
1635967510000|2021-11-03 19:25:10|58.07|55.87|58.03|55.83|58.07|55.87|58.03|55.83|0
1635967520000|2021-11-03 19:25:20|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1635967530000|2021-11-03 19:25:30|57.99|55.79|57.99|55.79|57.99|55.79|57.96|55.76|0
1635967540000|2021-11-03 19:25:40|57.96|55.76|58.03|55.83|58.03|55.83|57.96|55.76|0
1635967550000|2021-11-03 19:25:50|57.98|55.78|57.96|55.76|58.03|55.83|57.96|55.76|0
1635967560000|2021-11-03 19:26:00|58.07|55.87|58.1|55.9|58.1|55.9|58.07|55.87|0
1635967570000|2021-11-03 19:26:10|58.14|55.94|58.1|55.9|58.14|55.94|58.1|55.9|0
1635967580000|2021-11-03 19:26:20|58.21|56.01|58.25|56.05|58.25|56.05|58.21|56.01|0
1635967590000|2021-11-03 19:26:30|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1635967600000|2021-11-03 19:26:40|58.21|56.01|58.25|56.05|58.25|56.05|58.21|56.01|0
1635967610000|2021-11-03 19:26:50|58.29|56.09|58.32|56.12|58.32|56.12|58.25|56.05|0
1635967620000|2021-11-03 19:27:00|58.29|56.09|58.29|56.09|58.32|56.12|58.29|56.09|0
1635967630000|2021-11-03 19:27:10|58.32|56.12|58.29|56.09|58.32|56.12|58.29|56.09|0
1635967640000|2021-11-03 19:27:20|58.32|56.12|58.14|55.94|58.32|56.12|58.14|55.94|0
1635967650000|2021-11-03 19:27:30|58.18|55.98|58.21|56.01|58.21|56.01|58.18|55.98|0
1635967660000|2021-11-03 19:27:40|58.25|56.05|58.32|56.12|58.32|56.12|58.25|56.05|0
1635967670000|2021-11-03 19:27:50|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1635967680000|2021-11-03 19:28:00|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1635967690000|2021-11-03 19:28:10|58.21|56.01|58.25|56.05|58.25|56.05|58.21|56.01|0
1635967700000|2021-11-03 19:28:20|58.21|56.01|58.14|55.94|58.25|56.05|58.14|55.94|0
1635967710000|2021-11-03 19:28:30|58.18|55.98|58.21|56.01|58.21|56.01|58.18|55.98|0
1635967720000|2021-11-03 19:28:40|58.18|55.98|58.18|55.98|58.18|55.98|58.18|55.98|0
1635967740000|2021-11-03 19:29:00|58.14|55.94|58.14|55.94|58.14|55.94|58.14|55.94|0
1635967750000|2021-11-03 19:29:10|58.18|55.98|58.21|56.01|58.25|56.05|58.18|55.98|0
1635967760000|2021-11-03 19:29:20|58.25|56.05|58.03|55.83|58.25|56.05|58.03|55.83|0
1635967770000|2021-11-03 19:29:30|58.07|55.87|58.03|55.83|58.07|55.87|58.03|55.83|0
1635967780000|2021-11-03 19:29:40|58.07|55.87|57.99|55.79|58.07|55.87|57.99|55.79|0
1635967790000|2021-11-03 19:29:50|58.03|55.83|57.99|55.79|58.03|55.83|57.99|55.79|0
1635967800000|2021-11-03 19:30:00|57.96|55.76|58.03|55.83|58.03|55.83|57.96|55.76|0
1635967810000|2021-11-03 19:30:10|57.99|55.79|57.92|55.72|57.99|55.79|57.92|55.72|0
1635967820000|2021-11-03 19:30:20|57.96|55.76|57.96|55.76|57.99|55.79|57.96|55.76|0
1635967830000|2021-11-03 19:30:30|57.99|55.79|57.94|55.74|57.99|55.79|57.94|55.74|0
1635967840000|2021-11-03 19:30:40|57.96|55.76|58.03|55.83|58.03|55.83|57.96|55.76|0
1635967850000|2021-11-03 19:30:50|57.99|55.79|58.03|55.83|58.03|55.83|57.99|55.79|0
1635967860000|2021-11-03 19:31:00|57.99|55.79|57.99|55.79|58.03|55.83|57.99|55.79|0
1635967870000|2021-11-03 19:31:10|57.96|55.76|57.92|55.72|57.96|55.76|57.92|55.72|0
1635967880000|2021-11-03 19:31:20|57.88|55.68|57.88|55.68|57.92|55.72|57.88|55.68|0
1635967890000|2021-11-03 19:31:30|57.92|55.72|57.95|55.75|57.95|55.75|57.92|55.72|0
1635967900000|2021-11-03 19:31:40|57.92|55.72|57.85|55.65|57.92|55.72|57.85|55.65|0
1635967910000|2021-11-03 19:31:50|57.81|55.61|57.77|55.57|57.81|55.61|57.77|55.57|0
1635967920000|2021-11-03 19:32:00|57.74|55.54|57.77|55.57|57.77|55.57|57.74|55.54|0
1635967930000|2021-11-03 19:32:10|57.74|55.54|57.7|55.5|57.74|55.54|57.7|55.5|0
1635967940000|2021-11-03 19:32:20|57.74|55.54|57.77|55.57|57.77|55.57|57.74|55.54|0
1635967950000|2021-11-03 19:32:30|57.81|55.61|57.77|55.57|57.81|55.61|57.77|55.57|0
1635967960000|2021-11-03 19:32:40|57.81|55.61|57.88|55.68|57.88|55.68|57.81|55.61|0
1635967970000|2021-11-03 19:32:50|57.84|55.64|57.77|55.57|57.84|55.64|57.77|55.57|0
1635967980000|2021-11-03 19:33:00|57.74|55.54|57.77|55.57|57.77|55.57|57.74|55.54|0
1635967990000|2021-11-03 19:33:10|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1635968000000|2021-11-03 19:33:20|57.77|55.57|57.95|55.75|57.95|55.75|57.77|55.57|0
1635968010000|2021-11-03 19:33:30|57.99|55.79|57.99|55.79|58.03|55.83|57.95|55.75|0
1635968020000|2021-11-03 19:33:40|58.03|55.83|58.06|55.86|58.1|55.9|58.03|55.83|0
1635968030000|2021-11-03 19:33:50|58.03|55.83|57.99|55.79|58.03|55.83|57.99|55.79|0
1635968040000|2021-11-03 19:34:00|57.92|55.72|57.95|55.75|58.03|55.83|57.92|55.72|0
1635968050000|2021-11-03 19:34:10|57.92|55.72|57.99|55.79|57.99|55.79|57.92|55.72|0
1635968060000|2021-11-03 19:34:20|58.03|55.83|58.06|55.86|58.1|55.9|58.03|55.83|0
1635968070000|2021-11-03 19:34:30|58.1|55.9|58.06|55.86|58.1|55.9|58.06|55.86|0
1635968080000|2021-11-03 19:34:40|57.99|55.79|57.99|55.79|57.99|55.79|57.95|55.75|0
1635968090000|2021-11-03 19:34:50|57.95|55.75|57.88|55.68|57.95|55.75|57.88|55.68|0
1635968100000|2021-11-03 19:35:00|57.84|55.64|57.92|55.72|57.92|55.72|57.84|55.64|0
1635968110000|2021-11-03 19:35:10|57.88|55.68|57.88|55.68|57.88|55.68|57.88|55.68|0
1635968120000|2021-11-03 19:35:20|57.84|55.64|57.88|55.68|57.88|55.68|57.84|55.64|0
1635968130000|2021-11-03 19:35:30|57.92|55.72|57.84|55.64|57.92|55.72|57.84|55.64|0
1635968140000|2021-11-03 19:35:40|57.88|55.68|57.92|55.72|57.92|55.72|57.88|55.68|0
1635968150000|2021-11-03 19:35:50|57.95|55.75|57.99|55.79|57.99|55.79|57.92|55.72|0
1635968160000|2021-11-03 19:36:00|57.92|55.72|57.95|55.75|57.99|55.79|57.92|55.72|0
1635968170000|2021-11-03 19:36:10|57.92|55.72|57.99|55.79|57.99|55.79|57.92|55.72|0
1635968180000|2021-11-03 19:36:20|58.03|55.83|58.06|55.86|58.06|55.86|58.03|55.83|0
1635968190000|2021-11-03 19:36:30|58.1|55.9|58.06|55.86|58.1|55.9|58.06|55.86|0
1635968210000|2021-11-03 19:36:50|58.03|55.83|58.03|55.83|58.06|55.86|58.03|55.83|0
1635968220000|2021-11-03 19:37:00|57.99|55.79|58.03|55.83|58.03|55.83|57.99|55.79|0
1635968230000|2021-11-03 19:37:10|58.06|55.86|58.1|55.9|58.1|55.9|58.03|55.83|0
1635968240000|2021-11-03 19:37:20|58.06|55.86|58.03|55.83|58.06|55.86|58.03|55.83|0
1635968250000|2021-11-03 19:37:30|58.06|55.86|57.99|55.79|58.06|55.86|57.99|55.79|0
1635968260000|2021-11-03 19:37:40|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1635968270000|2021-11-03 19:37:50|57.99|55.79|58.03|55.83|58.03|55.83|57.99|55.79|0
1635968280000|2021-11-03 19:38:00|57.99|55.79|58.03|55.83|58.03|55.83|57.99|55.79|0
1635968290000|2021-11-03 19:38:10|57.99|55.79|57.95|55.75|58.03|55.83|57.95|55.75|0
1635968300000|2021-11-03 19:38:20|57.99|55.79|58.03|55.83|58.03|55.83|57.99|55.79|0
1635968310000|2021-11-03 19:38:30|58.06|55.86|58.06|55.86|58.06|55.86|58.06|55.86|0
1635968320000|2021-11-03 19:38:40|58.1|55.9|58.06|55.86|58.1|55.9|58.06|55.86|0
1635968330000|2021-11-03 19:38:50|58.08|55.88|58.06|55.86|58.08|55.88|58.06|55.86|0
1635968340000|2021-11-03 19:39:00|58.02|55.82|58.02|55.82|58.02|55.82|57.99|55.79|0
1635968350000|2021-11-03 19:39:10|57.99|55.79|57.95|55.75|57.99|55.79|57.95|55.75|0
1635968360000|2021-11-03 19:39:20|57.99|55.79|57.95|55.75|57.99|55.79|57.95|55.75|0
1635968370000|2021-11-03 19:39:30|57.92|55.72|57.95|55.75|57.95|55.75|57.92|55.72|0
1635968380000|2021-11-03 19:39:40|57.91|55.71|57.91|55.71|57.91|55.71|57.91|55.71|0
1635968390000|2021-11-03 19:39:50|57.88|55.68|57.88|55.68|57.91|55.71|57.88|55.68|0
1635968400000|2021-11-03 19:40:00|57.91|55.71|57.84|55.64|57.91|55.71|57.84|55.64|0
1635968410000|2021-11-03 19:40:10|57.81|55.61|57.77|55.57|57.81|55.61|57.77|55.57|0
1635968420000|2021-11-03 19:40:20|57.81|55.61|57.84|55.64|57.84|55.64|57.81|55.61|0
1635968430000|2021-11-03 19:40:30|57.81|55.61|57.84|55.64|57.84|55.64|57.81|55.61|0
1635968440000|2021-11-03 19:40:40|57.81|55.61|57.81|55.61|57.81|55.61|57.77|55.57|0
1635968450000|2021-11-03 19:40:50|57.84|55.64|57.81|55.61|57.84|55.64|57.77|55.57|0
1635968460000|2021-11-03 19:41:00|57.77|55.57|57.77|55.57|57.8|55.6|57.77|55.57|0
1635968470000|2021-11-03 19:41:10|57.8|55.6|57.77|55.57|57.8|55.6|57.77|55.57|0
1635968480000|2021-11-03 19:41:20|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1635968490000|2021-11-03 19:41:30|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1635968500000|2021-11-03 19:41:40|57.73|55.53|57.7|55.5|57.73|55.53|57.7|55.5|0
1635968510000|2021-11-03 19:41:50|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1635968520000|2021-11-03 19:42:00|57.7|55.5|57.66|55.46|57.7|55.5|57.66|55.46|0
1635968540000|2021-11-03 19:42:20|57.7|55.5|57.66|55.46|57.7|55.5|57.66|55.46|0
1635968550000|2021-11-03 19:42:30|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1635968560000|2021-11-03 19:42:40|57.66|55.46|57.62|55.42|57.66|55.46|57.62|55.42|0
1635968570000|2021-11-03 19:42:50|57.59|55.39|57.59|55.39|57.62|55.42|57.59|55.39|0
1635968580000|2021-11-03 19:43:00|57.55|55.35|57.59|55.39|57.59|55.39|57.55|55.35|0
1635968590000|2021-11-03 19:43:10|57.55|55.35|57.51|55.31|57.55|55.35|57.51|55.31|0
1635968600000|2021-11-03 19:43:20|57.48|55.28|57.51|55.31|57.51|55.31|57.48|55.28|0
1635968610000|2021-11-03 19:43:30|57.48|55.28|57.48|55.28|57.51|55.31|57.48|55.28|0
1635968620000|2021-11-03 19:43:40|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1635968630000|2021-11-03 19:43:50|57.55|55.35|57.51|55.31|57.55|55.35|57.51|55.31|0
1635968640000|2021-11-03 19:44:00|57.59|55.39|57.51|55.31|57.59|55.39|57.51|55.31|0
1635968650000|2021-11-03 19:44:10|57.48|55.28|57.44|55.24|57.48|55.28|57.44|55.24|0
1635968660000|2021-11-03 19:44:20|57.4|55.2|57.37|55.17|57.4|55.2|57.37|55.17|0
1635968670000|2021-11-03 19:44:30|57.33|55.13|57.33|55.13|57.37|55.17|57.33|55.13|0
1635968680000|2021-11-03 19:44:40|57.3|55.1|57.33|55.13|57.33|55.13|57.3|55.1|0
1635968690000|2021-11-03 19:44:50|57.29|55.09|57.26|55.06|57.33|55.13|57.26|55.06|0
1635968700000|2021-11-03 19:45:00|57.29|55.09|57.26|55.06|57.29|55.09|57.26|55.06|0
1635968710000|2021-11-03 19:45:10|57.33|55.13|57.26|55.06|57.33|55.13|57.26|55.06|0
1635968720000|2021-11-03 19:45:20|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1635968730000|2021-11-03 19:45:30|57.19|54.99|57.19|54.99|57.19|54.99|57.15|54.95|0
1635968740000|2021-11-03 19:45:40|57.15|54.95|57.15|54.95|57.19|54.99|57.15|54.95|0
1635968750000|2021-11-03 19:45:50|57.19|54.99|57.15|54.95|57.19|54.99|57.15|54.95|0
1635968760000|2021-11-03 19:46:00|57.19|54.99|57.22|55.02|57.22|55.02|57.19|54.99|0
1635968770000|2021-11-03 19:46:10|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1635968780000|2021-11-03 19:46:20|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1635968790000|2021-11-03 19:46:30|57.19|54.99|57.15|54.95|57.19|54.99|57.15|54.95|0
1635968800000|2021-11-03 19:46:40|57.19|54.99|57.11|54.91|57.19|54.99|57.11|54.91|0
1635968810000|2021-11-03 19:46:50|57.08|54.88|57.11|54.91|57.11|54.91|57.08|54.88|0
1635968820000|2021-11-03 19:47:00|57.08|54.88|57.04|54.84|57.11|54.91|57.04|54.84|0
1635968830000|2021-11-03 19:47:10|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1635968840000|2021-11-03 19:47:20|56.97|54.77|56.97|54.77|57.01|54.81|56.97|54.77|0
1635968850000|2021-11-03 19:47:30|57.01|54.81|57.01|54.81|57.01|54.81|56.97|54.77|0
1635968860000|2021-11-03 19:47:40|56.97|54.77|56.93|54.73|56.97|54.77|56.93|54.73|0
1635968870000|2021-11-03 19:47:50|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1635968880000|2021-11-03 19:48:00|56.93|54.73|56.93|54.73|56.97|54.77|56.93|54.73|0
1635968890000|2021-11-03 19:48:10|56.97|54.77|56.97|54.77|56.97|54.77|56.93|54.73|0
1635968900000|2021-11-03 19:48:20|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1635968920000|2021-11-03 19:48:40|56.93|54.73|56.86|54.66|56.93|54.73|56.86|54.66|0
1635968930000|2021-11-03 19:48:50|56.9|54.7|56.86|54.66|56.9|54.7|56.86|54.66|0
1635968940000|2021-11-03 19:49:00|56.9|54.7|56.86|54.66|56.9|54.7|56.86|54.66|0
1635968950000|2021-11-03 19:49:10|56.9|54.7|56.82|54.62|56.9|54.7|56.79|54.59|0
1635968960000|2021-11-03 19:49:20|56.79|54.59|56.79|54.59|56.82|54.62|56.79|54.59|0
1635968970000|2021-11-03 19:49:30|56.82|54.62|56.79|54.59|56.82|54.62|56.79|54.59|0
1635968990000|2021-11-03 19:49:50|56.82|54.62|56.75|54.55|56.82|54.62|56.75|54.55|0
1635969000000|2021-11-03 19:50:00|56.82|54.62|56.97|54.77|56.97|54.77|56.82|54.62|0
1635969010000|2021-11-03 19:50:10|56.9|54.7|56.9|54.7|56.93|54.73|56.9|54.7|0
1635969020000|2021-11-03 19:50:20|56.97|54.77|56.93|54.73|56.97|54.77|56.93|54.73|0
1635969030000|2021-11-03 19:50:30|56.97|54.77|56.97|54.77|57|54.8|56.97|54.77|0
1635969040000|2021-11-03 19:50:40|56.93|54.73|56.93|54.73|56.97|54.77|56.93|54.73|0
1635969050000|2021-11-03 19:50:50|57|54.8|57.04|54.84|57.08|54.88|57|54.8|0
1635969060000|2021-11-03 19:51:00|57.08|54.88|57.22|55.02|57.22|55.02|57.08|54.88|0
1635969070000|2021-11-03 19:51:10|57.26|55.06|57.33|55.13|57.36|55.16|57.26|55.06|0
1635969080000|2021-11-03 19:51:20|57.36|55.16|57.4|55.2|57.4|55.2|57.33|55.13|0
1635969090000|2021-11-03 19:51:30|57.36|55.16|57.4|55.2|57.4|55.2|57.33|55.13|0
1635969100000|2021-11-03 19:51:40|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1635969110000|2021-11-03 19:51:50|57.33|55.13|57.36|55.16|57.36|55.16|57.29|55.09|0
1635969120000|2021-11-03 19:52:00|57.33|55.13|57.18|54.98|57.33|55.13|57.18|54.98|0
1635969130000|2021-11-03 19:52:10|57.22|55.02|57.26|55.06|57.29|55.09|57.22|55.02|0
1635969140000|2021-11-03 19:52:20|57.22|55.02|57.11|54.91|57.22|55.02|57.11|54.91|0
1635969150000|2021-11-03 19:52:30|57.08|54.88|57.08|54.88|57.08|54.88|57.04|54.84|0
1635969160000|2021-11-03 19:52:40|57.11|54.91|56.97|54.77|57.11|54.91|56.97|54.77|0
1635969170000|2021-11-03 19:52:50|57|54.8|57.04|54.84|57.07|54.87|57|54.8|0
1635969180000|2021-11-03 19:53:00|57.11|54.91|57.07|54.87|57.11|54.91|57.04|54.84|0
1635969190000|2021-11-03 19:53:10|57.11|54.91|57.15|54.95|57.15|54.95|57.11|54.91|0
1635969200000|2021-11-03 19:53:20|57.18|54.98|57.26|55.06|57.26|55.06|57.18|54.98|0
1635969210000|2021-11-03 19:53:30|57.22|55.02|57.22|55.02|57.26|55.06|57.22|55.02|0
1635969220000|2021-11-03 19:53:40|57.26|55.06|57.33|55.13|57.33|55.13|57.26|55.06|0
1635969230000|2021-11-03 19:53:50|57.36|55.16|57.36|55.16|57.4|55.2|57.36|55.16|0
1635969240000|2021-11-03 19:54:00|57.29|55.09|57.4|55.2|57.4|55.2|57.29|55.09|0
1635969250000|2021-11-03 19:54:10|57.36|55.16|57.33|55.13|57.36|55.16|57.33|55.13|0
1635969260000|2021-11-03 19:54:20|57.4|55.2|57.44|55.24|57.44|55.24|57.4|55.2|0
1635969270000|2021-11-03 19:54:30|57.4|55.2|57.33|55.13|57.4|55.2|57.33|55.13|0
1635969280000|2021-11-03 19:54:40|57.22|55.02|57.18|54.98|57.22|55.02|57.11|54.91|0
1635969290000|2021-11-03 19:54:50|57.15|54.95|57.07|54.87|57.15|54.95|57.07|54.87|0
1635969300000|2021-11-03 19:55:00|57.22|55.02|57.04|54.84|57.4|55.2|57.04|54.84|0
1635969310000|2021-11-03 19:55:10|57.07|54.87|57.04|54.84|57.11|54.91|57.04|54.84|0
1635969320000|2021-11-03 19:55:20|57.07|54.87|57.04|54.84|57.07|54.87|57.04|54.84|0
1635969330000|2021-11-03 19:55:30|57.11|54.91|57.07|54.87|57.15|54.95|57.07|54.87|0
1635969340000|2021-11-03 19:55:40|57.04|54.84|57.15|54.95|57.15|54.95|57.04|54.84|0
1635969350000|2021-11-03 19:55:50|57.18|54.98|57.18|54.98|57.22|55.02|57.18|54.98|0
1635969360000|2021-11-03 19:56:00|57.22|55.02|57.27|55.07|57.27|55.07|57.22|55.02|0
1635969370000|2021-11-03 19:56:10|57.25|55.05|57.18|54.98|57.29|55.09|57.18|54.98|0
1635969380000|2021-11-03 19:56:20|57.15|54.95|57.15|54.95|57.18|54.98|57.15|54.95|0
1635969390000|2021-11-03 19:56:30|57.18|54.98|57.15|54.95|57.18|54.98|57.15|54.95|0
1635969400000|2021-11-03 19:56:40|57.18|54.98|57.15|54.95|57.25|55.05|57.15|54.95|0
1635969410000|2021-11-03 19:56:50|57.11|54.91|57.15|54.95|57.18|54.98|57.11|54.91|0
1635969420000|2021-11-03 19:57:00|57.11|54.91|57.04|54.84|57.11|54.91|57.04|54.84|0
1635969430000|2021-11-03 19:57:10|57.07|54.87|57.07|54.87|57.11|54.91|57.04|54.84|0
1635969440000|2021-11-03 19:57:20|57.04|54.84|57.04|54.84|57.07|54.87|57.04|54.84|0
1635969450000|2021-11-03 19:57:30|57|54.8|56.82|54.62|57|54.8|56.82|54.62|0
1635969460000|2021-11-03 19:57:40|56.86|54.66|56.89|54.69|56.89|54.69|56.86|54.66|0
1635969470000|2021-11-03 19:57:50|56.82|54.62|56.89|54.69|56.89|54.69|56.82|54.62|0
1635969480000|2021-11-03 19:58:00|56.93|54.73|57|54.8|57|54.8|56.93|54.73|0
1635969490000|2021-11-03 19:58:10|56.96|54.76|57.07|54.87|57.07|54.87|56.93|54.73|0
1635969500000|2021-11-03 19:58:20|57.04|54.84|57.07|54.87|57.07|54.87|57.04|54.84|0
1635969510000|2021-11-03 19:58:30|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1635969520000|2021-11-03 19:58:40|57.04|54.84|57.04|54.84|57.07|54.87|57.04|54.84|0
1635969530000|2021-11-03 19:58:50|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1635969540000|2021-11-03 19:59:00|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1635969550000|2021-11-03 19:59:10|57.18|54.98|57.18|54.98|57.22|55.02|57.18|54.98|0
1635969560000|2021-11-03 19:59:20|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1635969570000|2021-11-03 19:59:30|57.18|54.98|57.25|55.05|57.25|55.05|57.18|54.98|0
1635969580000|2021-11-03 19:59:40|57.22|55.02|57.18|54.98|57.22|55.02|57.18|54.98|0
1635969590000|2021-11-03 19:59:50|57.25|55.05|57.25|55.05|57.25|55.05|57.22|55.02|0
1635969600000|2021-11-03 20:00:00|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1635969610000|2021-11-03 20:00:10|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1635969630000|2021-11-03 20:00:30|57.43|55.23|57.4|55.2|57.43|55.23|57.4|55.2|0
1635969640000|2021-11-03 20:00:40|57.43|55.23|57.58|55.38|57.58|55.38|57.43|55.23|0
1635969650000|2021-11-03 20:00:50|57.61|55.41|57.51|55.31|57.61|55.41|57.51|55.31|0
1635969660000|2021-11-03 20:01:00|57.54|55.34|57.61|55.41|57.61|55.41|57.54|55.34|0
1635969670000|2021-11-03 20:01:10|57.65|55.45|57.61|55.41|57.65|55.45|57.61|55.41|0
1635969680000|2021-11-03 20:01:20|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1635969690000|2021-11-03 20:01:30|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1635969700000|2021-11-03 20:01:40|57.58|55.38|57.65|55.45|57.65|55.45|57.58|55.38|0
1635969710000|2021-11-03 20:01:50|57.61|55.41|57.54|55.34|57.61|55.41|57.54|55.34|0
1635969720000|2021-11-03 20:02:00|57.51|55.31|57.47|55.27|57.51|55.31|57.47|55.27|0
1635969730000|2021-11-03 20:02:10|57.51|55.31|57.54|55.34|57.54|55.34|57.51|55.31|0
1635969740000|2021-11-03 20:02:20|57.51|55.31|57.47|55.27|57.51|55.31|57.47|55.27|0
1635969750000|2021-11-03 20:02:30|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1635969760000|2021-11-03 20:02:40|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1635969770000|2021-11-03 20:02:50|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1635969780000|2021-11-03 20:03:00|57.58|55.38|57.58|55.38|57.58|55.38|57.54|55.34|0
1635969790000|2021-11-03 20:03:10|57.61|55.41|57.65|55.45|57.65|55.45|57.61|55.41|0
1635969800000|2021-11-03 20:03:20|57.61|55.41|57.65|55.45|57.65|55.45|57.58|55.38|0
1635969830000|2021-11-03 20:03:50|57.61|55.41|57.54|55.34|57.61|55.41|57.54|55.34|0
1635969840000|2021-11-03 20:04:00|57.5|55.3|57.5|55.3|57.54|55.34|57.47|55.27|0
1635969850000|2021-11-03 20:04:10|57.54|55.34|57.54|55.34|57.58|55.38|57.54|55.34|0
1635969860000|2021-11-03 20:04:20|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1635969870000|2021-11-03 20:04:30|57.54|55.34|57.47|55.27|57.54|55.34|57.47|55.27|0
1635969880000|2021-11-03 20:04:40|57.5|55.3|57.54|55.34|57.54|55.34|57.5|55.3|0
1635969890000|2021-11-03 20:04:50|57.5|55.3|57.54|55.34|57.54|55.34|57.5|55.3|0
1635969900000|2021-11-03 20:05:00|57.5|55.3|57.43|55.23|57.5|55.3|57.43|55.23|0
1635969910000|2021-11-03 20:05:10|57.47|55.27|57.43|55.23|57.47|55.27|57.43|55.23|0
1635969940000|2021-11-03 20:05:40|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1635969950000|2021-11-03 20:05:50|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1635969960000|2021-11-03 20:06:00|57.32|55.12|57.32|55.12|57.32|55.12|57.29|55.09|0
1635969970000|2021-11-03 20:06:10|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1635969990000|2021-11-03 20:06:30|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1635970010000|2021-11-03 20:06:50|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1635970020000|2021-11-03 20:07:00|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1635970030000|2021-11-03 20:07:10|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1635970060000|2021-11-03 20:07:40|57.34|55.14|57.32|55.12|57.34|55.14|57.32|55.12|0
1635970070000|2021-11-03 20:07:50|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1635970080000|2021-11-03 20:08:00|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1635970120000|2021-11-03 20:08:40|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1635970130000|2021-11-03 20:08:50|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1635970150000|2021-11-03 20:09:10|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1635970170000|2021-11-03 20:09:30|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1635970180000|2021-11-03 20:09:40|57.47|55.27|57.43|55.23|57.47|55.27|57.43|55.23|0
1635970210000|2021-11-03 20:10:10|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1635970220000|2021-11-03 20:10:20|57.43|55.23|57.47|55.27|57.47|55.27|57.43|55.23|0
1635970260000|2021-11-03 20:11:00|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1635970270000|2021-11-03 20:11:10|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1635970280000|2021-11-03 20:11:20|57.47|55.27|57.43|55.23|57.47|55.27|57.43|55.23|0
1635970300000|2021-11-03 20:11:40|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1635970310000|2021-11-03 20:11:50|57.36|55.16|57.32|55.12|57.36|55.16|57.32|55.12|0
1635970320000|2021-11-03 20:12:00|57.28|55.08|57.32|55.12|57.32|55.12|57.28|55.08|0
1635970340000|2021-11-03 20:12:20|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1635970360000|2021-11-03 20:12:40|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1635970380000|2021-11-03 20:13:00|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1635970400000|2021-11-03 20:13:20|57.32|55.12|57.36|55.16|57.36|55.16|57.32|55.12|0
1635970440000|2021-11-03 20:14:00|57.39|55.19|57.36|55.16|57.39|55.19|57.36|55.16|0
1635970460000|2021-11-03 20:14:20|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1635970470000|2021-11-03 20:14:30|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1635970480000|2021-11-03 20:14:40|57.32|55.12|57.35|55.15|57.35|55.15|57.32|55.12|0
1635970490000|2021-11-03 20:14:50|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1635970530000|2021-11-03 20:15:30|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1635970550000|2021-11-03 20:15:50|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1635970560000|2021-11-03 20:16:00|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1635970570000|2021-11-03 20:16:10|57.59|54.99|57.63|55.03|57.63|55.03|57.59|54.99|0
1635970580000|2021-11-03 20:16:20|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1635970650000|2021-11-03 20:17:30|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1635970680000|2021-11-03 20:18:00|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1635970690000|2021-11-03 20:18:10|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1635970700000|2021-11-03 20:18:20|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1635970770000|2021-11-03 20:19:30|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1635970790000|2021-11-03 20:19:50|57.66|55.06|57.63|55.03|57.66|55.06|57.63|55.03|0
1635970800000|2021-11-03 20:20:00|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1635970810000|2021-11-03 20:20:10|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1635970830000|2021-11-03 20:20:30|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1635970840000|2021-11-03 20:20:40|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1635970870000|2021-11-03 20:21:10|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1635970880000|2021-11-03 20:21:20|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1635970930000|2021-11-03 20:22:10|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1635971000000|2021-11-03 20:23:20|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1635971070000|2021-11-03 20:24:30|57.51|54.91|57.55|54.95|57.55|54.95|57.51|54.91|0
1635971080000|2021-11-03 20:24:40|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1635971160000|2021-11-03 20:26:00|57.55|54.95|57.51|54.91|57.55|54.95|57.51|54.91|0
1635971170000|2021-11-03 20:26:10|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1635971180000|2021-11-03 20:26:20|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1635971190000|2021-11-03 20:26:30|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1635971270000|2021-11-03 20:27:50|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1635971280000|2021-11-03 20:28:00|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1635971290000|2021-11-03 20:28:10|57.59|54.99|57.62|55.02|57.62|55.02|57.59|54.99|0
1635971310000|2021-11-03 20:28:30|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1635971340000|2021-11-03 20:29:00|57.57|54.97|57.59|54.99|57.59|54.99|57.55|54.95|0
1635971380000|2021-11-03 20:29:40|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1635971420000|2021-11-03 20:30:20|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1635971430000|2021-11-03 20:30:30|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1635971470000|2021-11-03 20:31:10|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1635971490000|2021-11-03 20:31:30|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1635971500000|2021-11-03 20:31:40|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1635971520000|2021-11-03 20:32:00|57.66|55.06|57.62|55.02|57.66|55.06|57.62|55.02|0
1635971550000|2021-11-03 20:32:30|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1635971560000|2021-11-03 20:32:40|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1635971580000|2021-11-03 20:33:00|57.58|54.98|57.62|55.02|57.62|55.02|57.58|54.98|0
1635971590000|2021-11-03 20:33:10|57.58|54.98|57.62|55.02|57.62|55.02|57.58|54.98|0
1635971620000|2021-11-03 20:33:40|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1635971640000|2021-11-03 20:34:00|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1635971700000|2021-11-03 20:35:00|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1635971850000|2021-11-03 20:37:30|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1635971860000|2021-11-03 20:37:40|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1635971890000|2021-11-03 20:38:10|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1635971970000|2021-11-03 20:39:30|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1635971990000|2021-11-03 20:39:50|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1635972110000|2021-11-03 20:41:50|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1635972180000|2021-11-03 20:43:00|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1635972220000|2021-11-03 20:43:40|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1635972230000|2021-11-03 20:43:50|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1635972240000|2021-11-03 20:44:00|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1635972260000|2021-11-03 20:44:20|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1635972270000|2021-11-03 20:44:30|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1635972310000|2021-11-03 20:45:10|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1635972320000|2021-11-03 20:45:20|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1635972440000|2021-11-03 20:47:20|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1635972450000|2021-11-03 20:47:30|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1635972460000|2021-11-03 20:47:40|57.69|55.09|57.65|55.05|57.69|55.09|57.65|55.05|0
1635972480000|2021-11-03 20:48:00|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1635972500000|2021-11-03 20:48:20|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1635972530000|2021-11-03 20:48:50|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1635972540000|2021-11-03 20:49:00|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1635972660000|2021-11-03 20:51:00|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1635972670000|2021-11-03 20:51:10|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1635972690000|2021-11-03 20:51:30|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1635972730000|2021-11-03 20:52:10|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1635972760000|2021-11-03 20:52:40|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1635972800000|2021-11-03 20:53:20|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1635972810000|2021-11-03 20:53:30|57.54|54.94|57.5|54.9|57.54|54.94|57.5|54.9|0
1635972830000|2021-11-03 20:53:50|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1635972870000|2021-11-03 20:54:30|57.48|54.88|57.47|54.87|57.48|54.88|57.47|54.87|0
1635972920000|2021-11-03 20:55:20|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1635972930000|2021-11-03 20:55:30|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1635973040000|2021-11-03 20:57:20|57.46|54.86|57.46|54.86|57.46|54.86|57.46|54.86|0
1635973070000|2021-11-03 20:57:50|57.48|54.88|57.5|54.9|57.5|54.9|57.48|54.88|0
1635973080000|2021-11-03 20:58:00|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1635973110000|2021-11-03 20:58:30|57.5|54.9|57.52|54.92|57.52|54.92|57.5|54.9|0
1635973120000|2021-11-03 20:58:40|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1635973140000|2021-11-03 20:59:00|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1635973150000|2021-11-03 20:59:10|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1635973180000|2021-11-03 20:59:40|57.46|54.86|57.46|54.86|57.46|54.86|57.46|54.86|0
1635973190000|2021-11-03 20:59:50|57.48|54.88|57.48|54.88|57.48|54.88|57.45|54.85|0
1635973200000|2021-11-03 21:00:00|57.45|54.85|57.39|54.79|57.46|54.86|57.39|54.79|0
1635973210000|2021-11-03 21:00:10|57.43|54.83|57.43|54.83|57.43|54.83|57.43|54.83|0
1635973220000|2021-11-03 21:00:20|57.41|54.81|57.41|54.81|57.41|54.81|57.41|54.81|0
1635973240000|2021-11-03 21:00:40|57.44|54.84|57.43|54.83|57.44|54.84|57.43|54.83|0
1635973250000|2021-11-03 21:00:50|57.44|54.84|57.42|54.82|57.44|54.84|57.42|54.82|0
1635973270000|2021-11-03 21:01:10|57.44|54.84|57.44|54.84|57.44|54.84|57.44|54.84|0
1635973290000|2021-11-03 21:01:30|57.42|54.82|57.42|54.82|57.42|54.82|57.42|54.82|0
1635973310000|2021-11-03 21:01:50|57.39|54.79|57.39|54.79|57.39|54.79|57.39|54.79|0
1635973340000|2021-11-03 21:02:20|57.42|54.82|57.38|54.78|57.42|54.82|57.38|54.78|0
1635973360000|2021-11-03 21:02:40|57.43|54.83|57.43|54.83|57.43|54.83|57.43|54.83|0
1635973500000|2021-11-03 21:05:00|57.42|54.82|57.41|54.81|57.42|54.82|57.41|54.81|0
1635973520000|2021-11-03 21:05:20|57.4|54.8|57.39|54.79|57.4|54.8|57.39|54.79|0
1635973530000|2021-11-03 21:05:30|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635973540000|2021-11-03 21:05:40|57.36|54.76|57.37|54.77|57.37|54.77|57.36|54.76|0
1635973550000|2021-11-03 21:05:50|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635973570000|2021-11-03 21:06:10|57.41|54.81|57.41|54.81|57.41|54.81|57.41|54.81|0
1635973580000|2021-11-03 21:06:20|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635973600000|2021-11-03 21:06:40|57.39|54.79|57.39|54.79|57.39|54.79|57.39|54.79|0
1635973640000|2021-11-03 21:07:20|57.4|54.8|57.4|54.8|57.4|54.8|57.4|54.8|0
1635973690000|2021-11-03 21:08:10|57.41|54.81|57.41|54.81|57.41|54.81|57.41|54.81|0
1635973720000|2021-11-03 21:08:40|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1635973770000|2021-11-03 21:09:30|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635973800000|2021-11-03 21:10:00|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635973860000|2021-11-03 21:11:00|57.37|54.77|57.35|54.75|57.37|54.77|57.35|54.75|0
1635973900000|2021-11-03 21:11:40|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635973940000|2021-11-03 21:12:20|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1635974120000|2021-11-03 21:15:20|57.38|54.78|57.37|54.77|57.38|54.78|57.37|54.77|0
1635974130000|2021-11-03 21:15:30|57.39|54.79|57.38|54.78|57.39|54.79|57.38|54.78|0
1635974160000|2021-11-03 21:16:00|57.36|54.76|57.36|54.76|57.36|54.76|57.36|54.76|0
1635974200000|2021-11-03 21:16:40|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635974270000|2021-11-03 21:17:50|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1635974290000|2021-11-03 21:18:10|57.36|54.76|57.36|54.76|57.36|54.76|57.36|54.76|0
1635974350000|2021-11-03 21:19:10|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1635974420000|2021-11-03 21:20:20|57.35|54.75|57.36|54.76|57.36|54.76|57.35|54.75|0
1635974470000|2021-11-03 21:21:10|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1635974500000|2021-11-03 21:21:40|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1635974520000|2021-11-03 21:22:00|57.36|54.76|57.36|54.76|57.36|54.76|57.36|54.76|0
1635974530000|2021-11-03 21:22:10|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1635974550000|2021-11-03 21:22:30|57.35|54.75|57.34|54.74|57.35|54.75|57.34|54.74|0
1635974600000|2021-11-03 21:23:20|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635974610000|2021-11-03 21:23:30|57.34|54.74|57.33|54.73|57.34|54.74|57.33|54.73|0
1635974620000|2021-11-03 21:23:40|57.32|54.72|57.32|54.72|57.32|54.72|57.32|54.72|0
1635974660000|2021-11-03 21:24:20|57.31|54.71|57.31|54.71|57.31|54.71|57.31|54.71|0
1635974740000|2021-11-03 21:25:40|57.32|54.72|57.32|54.72|57.32|54.72|57.32|54.72|0
1635974770000|2021-11-03 21:26:10|57.31|54.71|57.31|54.71|57.31|54.71|57.31|54.71|0
1635974810000|2021-11-03 21:26:50|57.32|54.72|57.32|54.72|57.32|54.72|57.32|54.72|0
1635974830000|2021-11-03 21:27:10|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635974900000|2021-11-03 21:28:20|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1635975220000|2021-11-03 21:33:40|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635975270000|2021-11-03 21:34:30|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1635975650000|2021-11-03 21:40:50|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635975690000|2021-11-03 21:41:30|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1635975700000|2021-11-03 21:41:40|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635975730000|2021-11-03 21:42:10|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1635975740000|2021-11-03 21:42:20|57.32|54.72|57.32|54.72|57.32|54.72|57.32|54.72|0
1635975780000|2021-11-03 21:43:00|57.28|54.68|57.29|54.69|57.29|54.69|57.28|54.68|0
1635975790000|2021-11-03 21:43:10|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1635975800000|2021-11-03 21:43:20|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1635975890000|2021-11-03 21:44:50|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635975900000|2021-11-03 21:45:00|57.32|54.72|57.32|54.72|57.32|54.72|57.32|54.72|0
1635975920000|2021-11-03 21:45:20|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635975940000|2021-11-03 21:45:40|57.32|54.72|57.33|54.73|57.33|54.73|57.32|54.72|0
1635975950000|2021-11-03 21:45:50|57.31|54.71|57.31|54.71|57.31|54.71|57.31|54.71|0
1635976010000|2021-11-03 21:46:50|57.3|54.7|57.3|54.7|57.3|54.7|57.3|54.7|0
1635976020000|2021-11-03 21:47:00|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635976060000|2021-11-03 21:47:40|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1635976070000|2021-11-03 21:47:50|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635976170000|2021-11-03 21:49:30|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1635976600000|2021-11-03 21:56:40|57.34|54.74|57.35|54.75|57.35|54.75|57.34|54.74|0
1635976620000|2021-11-03 21:57:00|57.36|54.76|57.36|54.76|57.36|54.76|57.36|54.76|0
1635976660000|2021-11-03 21:57:40|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1635976700000|2021-11-03 21:58:20|57.36|54.76|57.37|54.77|57.37|54.77|57.36|54.76|0
1635976710000|2021-11-03 21:58:30|57.36|54.76|57.37|54.77|57.37|54.77|57.36|54.76|0
1635976770000|2021-11-03 21:59:30|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635976780000|2021-11-03 21:59:40|57.37|54.77|57.34|54.74|57.37|54.77|57.34|54.74|0
1635976790000|2021-11-03 21:59:50|57.36|54.76|57.36|54.76|57.36|54.76|57.36|54.76|0
1635976800000|2021-11-03 22:00:00|57.42|54.82|57.42|54.82|57.46|54.86|57.42|54.82|0
1635976810000|2021-11-03 22:00:10|57.37|54.77|57.39|54.79|57.39|54.79|57.37|54.77|0
1635976820000|2021-11-03 22:00:20|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1635976830000|2021-11-03 22:00:30|57.4|54.8|57.4|54.8|57.4|54.8|57.4|54.8|0
1635976840000|2021-11-03 22:00:40|57.42|54.82|57.4|54.8|57.42|54.82|57.4|54.8|0
1635976850000|2021-11-03 22:00:50|57.42|54.82|57.4|54.8|57.42|54.82|57.4|54.8|0
1635976860000|2021-11-03 22:01:00|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1635976890000|2021-11-03 22:01:30|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635976900000|2021-11-03 22:01:40|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1635976910000|2021-11-03 22:01:50|57.33|54.73|57.37|54.77|57.37|54.77|57.33|54.73|0
1635976920000|2021-11-03 22:02:00|57.33|54.73|57.35|54.75|57.37|54.77|57.33|54.73|0
1635976930000|2021-11-03 22:02:10|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1635976940000|2021-11-03 22:02:20|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635976950000|2021-11-03 22:02:30|57.35|54.75|57.37|54.77|57.37|54.77|57.35|54.75|0
1635976960000|2021-11-03 22:02:40|57.33|54.73|57.29|54.69|57.33|54.73|57.29|54.69|0
1635976970000|2021-11-03 22:02:50|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635976980000|2021-11-03 22:03:00|57.29|54.69|57.33|54.73|57.33|54.73|57.29|54.69|0
1635976990000|2021-11-03 22:03:10|57.31|54.71|57.29|54.69|57.33|54.73|57.29|54.69|0
1635977000000|2021-11-03 22:03:20|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1635977010000|2021-11-03 22:03:30|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635977030000|2021-11-03 22:03:50|57.18|54.58|57.18|54.58|57.22|54.62|57.18|54.58|0
1635977040000|2021-11-03 22:04:00|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635977050000|2021-11-03 22:04:10|57.18|54.58|57.2|54.6|57.2|54.6|57.18|54.58|0
1635977060000|2021-11-03 22:04:20|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635977080000|2021-11-03 22:04:40|57.22|54.62|57.22|54.62|57.26|54.66|57.22|54.62|0
1635977090000|2021-11-03 22:04:50|57.26|54.66|57.26|54.66|57.26|54.66|57.22|54.62|0
1635977100000|2021-11-03 22:05:00|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635977170000|2021-11-03 22:06:10|57.15|54.55|57.18|54.58|57.18|54.58|57.11|54.51|0
1635977180000|2021-11-03 22:06:20|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635977190000|2021-11-03 22:06:30|57.2|54.6|57.22|54.62|57.22|54.62|57.2|54.6|0
1635977200000|2021-11-03 22:06:40|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1635977210000|2021-11-03 22:06:50|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1635977220000|2021-11-03 22:07:00|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635977310000|2021-11-03 22:08:30|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635977340000|2021-11-03 22:09:00|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1635977390000|2021-11-03 22:09:50|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635977400000|2021-11-03 22:10:00|57.11|54.51|57.15|54.55|57.15|54.55|57.11|54.51|0
1635977410000|2021-11-03 22:10:10|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1635977460000|2021-11-03 22:11:00|57.07|54.47|57.11|54.51|57.11|54.51|57.07|54.47|0
1635977500000|2021-11-03 22:11:40|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635977530000|2021-11-03 22:12:10|57.11|54.51|57.11|54.51|57.11|54.51|57.07|54.47|0
1635977540000|2021-11-03 22:12:20|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635977550000|2021-11-03 22:12:30|57.09|54.49|57.07|54.47|57.09|54.49|57.07|54.47|0
1635977560000|2021-11-03 22:12:40|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1635977570000|2021-11-03 22:12:50|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635977610000|2021-11-03 22:13:30|57.04|54.44|57.07|54.47|57.07|54.47|57.04|54.44|0
1635977630000|2021-11-03 22:13:50|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635977640000|2021-11-03 22:14:00|57.07|54.47|57.04|54.44|57.07|54.47|57.04|54.44|0
1635977650000|2021-11-03 22:14:10|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635977660000|2021-11-03 22:14:20|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635977680000|2021-11-03 22:14:40|57|54.4|57|54.4|57|54.4|57|54.4|0
1635977690000|2021-11-03 22:14:50|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635977700000|2021-11-03 22:15:00|57|54.4|57|54.4|57|54.4|57|54.4|0
1635977730000|2021-11-03 22:15:30|56.98|54.38|57|54.4|57|54.4|56.98|54.38|0
1635977740000|2021-11-03 22:15:40|57.04|54.44|57|54.4|57.04|54.44|57|54.4|0
1635977750000|2021-11-03 22:15:50|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1635977760000|2021-11-03 22:16:00|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1635977780000|2021-11-03 22:16:20|56.93|54.33|56.96|54.36|56.96|54.36|56.93|54.33|0
1635977800000|2021-11-03 22:16:40|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1635977820000|2021-11-03 22:17:00|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1635977860000|2021-11-03 22:17:40|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1635977870000|2021-11-03 22:17:50|56.89|54.29|56.87|54.27|56.89|54.29|56.87|54.27|0
1635977880000|2021-11-03 22:18:00|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1635977890000|2021-11-03 22:18:10|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1635977910000|2021-11-03 22:18:30|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1635977920000|2021-11-03 22:18:40|56.95|54.35|56.93|54.33|56.95|54.35|56.93|54.33|0
1635977930000|2021-11-03 22:18:50|56.96|54.36|56.95|54.35|56.96|54.36|56.95|54.35|0
1635977940000|2021-11-03 22:19:00|56.96|54.36|56.96|54.36|56.96|54.36|56.95|54.35|0
1635977950000|2021-11-03 22:19:10|56.93|54.33|56.96|54.36|56.96|54.36|56.93|54.33|0
1635977960000|2021-11-03 22:19:20|56.93|54.33|56.96|54.36|56.96|54.36|56.93|54.33|0
1635977990000|2021-11-03 22:19:50|56.93|54.33|56.96|54.36|56.96|54.36|56.93|54.33|0
1635978020000|2021-11-03 22:20:20|57|54.4|56.93|54.33|57|54.4|56.93|54.33|0
1635978050000|2021-11-03 22:20:50|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1635978220000|2021-11-03 22:23:40|57|54.4|57|54.4|57|54.4|57|54.4|0
1635978280000|2021-11-03 22:24:40|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635978300000|2021-11-03 22:25:00|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635978320000|2021-11-03 22:25:20|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635978360000|2021-11-03 22:26:00|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635978370000|2021-11-03 22:26:10|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635978400000|2021-11-03 22:26:40|57|54.4|57|54.4|57|54.4|57|54.4|0
1635978430000|2021-11-03 22:27:10|57.07|54.47|57.03|54.43|57.07|54.47|57.03|54.43|0
1635978440000|2021-11-03 22:27:20|57.07|54.47|57.03|54.43|57.07|54.47|57.03|54.43|0
1635978470000|2021-11-03 22:27:50|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635978600000|2021-11-03 22:30:00|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635978610000|2021-11-03 22:30:10|56.96|54.36|56.92|54.32|56.96|54.36|56.92|54.32|0
1635978650000|2021-11-03 22:30:50|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1635978700000|2021-11-03 22:31:40|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635978720000|2021-11-03 22:32:00|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635978770000|2021-11-03 22:32:50|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635978780000|2021-11-03 22:33:00|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635978870000|2021-11-03 22:34:30|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635978920000|2021-11-03 22:35:20|57.03|54.43|57.01|54.41|57.03|54.43|56.99|54.39|0
1635978930000|2021-11-03 22:35:30|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635978960000|2021-11-03 22:36:00|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635979060000|2021-11-03 22:37:40|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635979090000|2021-11-03 22:38:10|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635979100000|2021-11-03 22:38:20|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635979120000|2021-11-03 22:38:40|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635979170000|2021-11-03 22:39:30|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635979190000|2021-11-03 22:39:50|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635979230000|2021-11-03 22:40:30|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635979350000|2021-11-03 22:42:30|57.08|54.48|57.06|54.46|57.08|54.48|57.06|54.46|0
1635979410000|2021-11-03 22:43:30|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635979440000|2021-11-03 22:44:00|56.99|54.39|57.02|54.42|57.02|54.42|56.99|54.39|0
1635979450000|2021-11-03 22:44:10|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635979470000|2021-11-03 22:44:30|56.95|54.35|56.95|54.35|56.95|54.35|56.95|54.35|0
1635979530000|2021-11-03 22:45:30|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1635979560000|2021-11-03 22:46:00|56.95|54.35|56.95|54.35|56.95|54.35|56.95|54.35|0
1635979620000|2021-11-03 22:47:00|56.93|54.33|56.92|54.32|56.93|54.33|56.92|54.32|0
1635979640000|2021-11-03 22:47:20|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1635979650000|2021-11-03 22:47:30|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1635979730000|2021-11-03 22:48:50|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1635979740000|2021-11-03 22:49:00|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1635979770000|2021-11-03 22:49:30|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1635979800000|2021-11-03 22:50:00|56.84|54.24|56.81|54.21|56.84|54.24|56.81|54.21|0
1635979810000|2021-11-03 22:50:10|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1635979820000|2021-11-03 22:50:20|56.81|54.21|56.84|54.24|56.84|54.24|56.81|54.21|0
1635979830000|2021-11-03 22:50:30|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1635979910000|2021-11-03 22:51:50|56.91|54.31|56.91|54.31|56.91|54.31|56.91|54.31|0
1635979920000|2021-11-03 22:52:00|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1635979990000|2021-11-03 22:53:10|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1635980030000|2021-11-03 22:53:50|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1635980060000|2021-11-03 22:54:20|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1635980120000|2021-11-03 22:55:20|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1635980190000|2021-11-03 22:56:30|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1635980280000|2021-11-03 22:58:00|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1635980310000|2021-11-03 22:58:30|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1635980340000|2021-11-03 22:59:00|56.87|54.27|56.87|54.27|56.87|54.27|56.87|54.27|0
1635980400000|2021-11-03 23:00:00|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1635980450000|2021-11-03 23:00:50|56.87|54.27|56.87|54.27|56.87|54.27|56.87|54.27|0
1635980460000|2021-11-03 23:01:00|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1635980480000|2021-11-03 23:01:20|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1635980510000|2021-11-03 23:01:50|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1635980520000|2021-11-03 23:02:00|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1635980530000|2021-11-03 23:02:10|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1635980540000|2021-11-03 23:02:20|56.71|54.11|56.69|54.09|56.73|54.13|56.69|54.09|0
1635980550000|2021-11-03 23:02:30|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1635980560000|2021-11-03 23:02:40|56.69|54.09|56.69|54.09|56.69|54.09|56.69|54.09|0
1635980570000|2021-11-03 23:02:50|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1635980580000|2021-11-03 23:03:00|56.75|54.15|56.73|54.13|56.75|54.15|56.73|54.13|0
1635980600000|2021-11-03 23:03:20|56.69|54.09|56.69|54.09|56.69|54.09|56.69|54.09|0
1635980610000|2021-11-03 23:03:30|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1635980630000|2021-11-03 23:03:50|56.69|54.09|56.66|54.06|56.69|54.09|56.66|54.06|0
1635980640000|2021-11-03 23:04:00|56.59|53.99|56.62|54.02|56.62|54.02|56.59|53.99|0
1635980650000|2021-11-03 23:04:10|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1635980660000|2021-11-03 23:04:20|56.69|54.09|56.73|54.13|56.73|54.13|56.69|54.09|0
1635980670000|2021-11-03 23:04:30|56.76|54.16|56.76|54.16|56.76|54.16|56.76|54.16|0
1635980690000|2021-11-03 23:04:50|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1635980700000|2021-11-03 23:05:00|56.76|54.16|56.69|54.09|56.76|54.16|56.69|54.09|0
1635980740000|2021-11-03 23:05:40|56.71|54.11|56.69|54.09|56.71|54.11|56.69|54.09|0
1635980760000|2021-11-03 23:06:00|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1635980770000|2021-11-03 23:06:10|56.69|54.09|56.66|54.06|56.69|54.09|56.66|54.06|0
1635980800000|2021-11-03 23:06:40|56.62|54.02|56.62|54.02|56.62|54.02|56.62|54.02|0
1635980810000|2021-11-03 23:06:50|56.59|53.99|56.59|53.99|56.62|54.02|56.59|53.99|0
1635980820000|2021-11-03 23:07:00|56.51|53.91|56.51|53.91|56.51|53.91|56.51|53.91|0
1635980830000|2021-11-03 23:07:10|56.53|53.93|56.53|53.93|56.53|53.93|56.53|53.93|0
1635980840000|2021-11-03 23:07:20|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1635980850000|2021-11-03 23:07:30|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1635980860000|2021-11-03 23:07:40|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1635980870000|2021-11-03 23:07:50|56.51|53.91|56.51|53.91|56.51|53.91|56.51|53.91|0
1635980880000|2021-11-03 23:08:00|56.48|53.88|56.48|53.88|56.5|53.9|56.48|53.88|0
1635980890000|2021-11-03 23:08:10|56.51|53.91|56.5|53.9|56.51|53.91|56.5|53.9|0
1635980900000|2021-11-03 23:08:20|56.48|53.88|56.48|53.88|56.5|53.9|56.48|53.88|0
1635980910000|2021-11-03 23:08:30|56.44|53.84|56.46|53.86|56.46|53.86|56.44|53.84|0
1635980920000|2021-11-03 23:08:40|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1635980930000|2021-11-03 23:08:50|56.44|53.84|56.44|53.84|56.44|53.84|56.44|53.84|0
1635980940000|2021-11-03 23:09:00|56.46|53.86|56.44|53.84|56.46|53.86|56.44|53.84|0
1635980960000|2021-11-03 23:09:20|56.41|53.81|56.33|53.73|56.41|53.81|56.33|53.73|0
1635980970000|2021-11-03 23:09:30|56.3|53.7|56.26|53.66|56.3|53.7|56.26|53.66|0
1635980980000|2021-11-03 23:09:40|56.19|53.59|56.26|53.66|56.26|53.66|56.19|53.59|0
1635980990000|2021-11-03 23:09:50|56.3|53.7|56.26|53.66|56.3|53.7|56.26|53.66|0
1635981000000|2021-11-03 23:10:00|56.3|53.7|56.33|53.73|56.33|53.73|56.3|53.7|0
1635981020000|2021-11-03 23:10:20|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1635981030000|2021-11-03 23:10:30|56.26|53.66|56.3|53.7|56.3|53.7|56.26|53.66|0
1635981050000|2021-11-03 23:10:50|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1635981070000|2021-11-03 23:11:10|56.3|53.7|56.33|53.73|56.33|53.73|56.3|53.7|0
1635981080000|2021-11-03 23:11:20|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1635981120000|2021-11-03 23:12:00|56.4|53.8|56.4|53.8|56.4|53.8|56.4|53.8|0
1635981130000|2021-11-03 23:12:10|56.44|53.84|56.48|53.88|56.48|53.88|56.44|53.84|0
1635981160000|2021-11-03 23:12:40|56.62|54.02|56.62|54.02|56.62|54.02|56.62|54.02|0
1635981170000|2021-11-03 23:12:50|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635981180000|2021-11-03 23:13:00|56.62|54.02|56.62|54.02|56.62|54.02|56.62|54.02|0
1635981190000|2021-11-03 23:13:10|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635981200000|2021-11-03 23:13:20|56.62|54.02|56.62|54.02|56.62|54.02|56.62|54.02|0
1635981210000|2021-11-03 23:13:30|56.58|53.98|56.62|54.02|56.62|54.02|56.58|53.98|0
1635981230000|2021-11-03 23:13:50|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635981240000|2021-11-03 23:14:00|56.69|54.09|56.69|54.09|56.69|54.09|56.69|54.09|0
1635981270000|2021-11-03 23:14:30|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635981290000|2021-11-03 23:14:50|56.62|54.02|56.62|54.02|56.62|54.02|56.62|54.02|0
1635981310000|2021-11-03 23:15:10|56.65|54.05|56.67|54.07|56.69|54.09|56.65|54.05|0
1635981320000|2021-11-03 23:15:20|56.65|54.05|56.65|54.05|56.69|54.09|56.65|54.05|0
1635981330000|2021-11-03 23:15:30|56.64|54.04|56.64|54.04|56.64|54.04|56.64|54.04|0
1635981340000|2021-11-03 23:15:40|56.65|54.05|56.69|54.09|56.69|54.09|56.65|54.05|0
1635981350000|2021-11-03 23:15:50|56.65|54.05|56.67|54.07|56.69|54.09|56.65|54.05|0
1635981360000|2021-11-03 23:16:00|56.65|54.05|56.62|54.02|56.67|54.07|56.62|54.02|0
1635981370000|2021-11-03 23:16:10|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635981400000|2021-11-03 23:16:40|56.62|54.02|56.62|54.02|56.62|54.02|56.62|54.02|0
1635981410000|2021-11-03 23:16:50|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635981420000|2021-11-03 23:17:00|56.62|54.02|56.65|54.05|56.65|54.05|56.62|54.02|0
1635981480000|2021-11-03 23:18:00|56.64|54.04|56.63|54.03|56.64|54.04|56.63|54.03|0
1635981490000|2021-11-03 23:18:10|56.65|54.05|56.62|54.02|56.65|54.05|56.62|54.02|0
1635981510000|2021-11-03 23:18:30|56.58|53.98|56.56|53.96|56.58|53.98|56.56|53.96|0
1635981520000|2021-11-03 23:18:40|56.54|53.94|56.58|53.98|56.58|53.98|56.54|53.94|0
1635981540000|2021-11-03 23:19:00|56.56|53.96|56.58|53.98|56.58|53.98|56.54|53.94|0
1635981620000|2021-11-03 23:20:20|56.54|53.94|56.58|53.98|56.58|53.98|56.54|53.94|0
1635981630000|2021-11-03 23:20:30|56.54|53.94|56.54|53.94|56.54|53.94|56.54|53.94|0
1635981640000|2021-11-03 23:20:40|56.51|53.91|56.51|53.91|56.51|53.91|56.51|53.91|0
1635981680000|2021-11-03 23:21:20|56.54|53.94|56.54|53.94|56.54|53.94|56.54|53.94|0
1635981720000|2021-11-03 23:22:00|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635981750000|2021-11-03 23:22:30|56.58|53.98|56.58|53.98|56.58|53.98|56.58|53.98|0
1635981760000|2021-11-03 23:22:40|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635981770000|2021-11-03 23:22:50|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635981780000|2021-11-03 23:23:00|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635981810000|2021-11-03 23:23:30|56.69|54.09|56.69|54.09|56.69|54.09|56.67|54.07|0
1635981830000|2021-11-03 23:23:50|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635981880000|2021-11-03 23:24:40|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635981910000|2021-11-03 23:25:10|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635981930000|2021-11-03 23:25:30|56.63|54.03|56.65|54.05|56.65|54.05|56.63|54.03|0
1635981960000|2021-11-03 23:26:00|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635981970000|2021-11-03 23:26:10|56.63|54.03|56.61|54.01|56.65|54.05|56.61|54.01|0
1635981980000|2021-11-03 23:26:20|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635982010000|2021-11-03 23:26:50|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635982020000|2021-11-03 23:27:00|56.6|54|56.61|54.01|56.61|54.01|56.6|54|0
1635982030000|2021-11-03 23:27:10|56.6|54|56.61|54.01|56.61|54.01|56.6|54|0
1635982080000|2021-11-03 23:28:00|56.58|53.98|56.58|53.98|56.58|53.98|56.58|53.98|0
1635982110000|2021-11-03 23:28:30|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635982130000|2021-11-03 23:28:50|56.58|53.98|56.58|53.98|56.61|54.01|56.58|53.98|0
1635982140000|2021-11-03 23:29:00|56.59|53.99|56.61|54.01|56.61|54.01|56.59|53.99|0
1635982160000|2021-11-03 23:29:20|56.58|53.98|56.54|53.94|56.58|53.98|56.54|53.94|0
1635982170000|2021-11-03 23:29:30|56.5|53.9|56.54|53.94|56.54|53.94|56.5|53.9|0
1635982180000|2021-11-03 23:29:40|56.58|53.98|56.56|53.96|56.58|53.98|56.56|53.96|0
1635982190000|2021-11-03 23:29:50|56.58|53.98|56.58|53.98|56.58|53.98|56.54|53.94|0
1635982200000|2021-11-03 23:30:00|56.54|53.94|56.58|53.98|56.58|53.98|56.54|53.94|0
1635982220000|2021-11-03 23:30:20|56.61|54.01|56.61|54.01|56.65|54.05|56.61|54.01|0
1635982230000|2021-11-03 23:30:30|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635982240000|2021-11-03 23:30:40|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1635982250000|2021-11-03 23:30:50|56.68|54.08|56.68|54.08|56.68|54.08|56.68|54.08|0
1635982270000|2021-11-03 23:31:10|56.7|54.1|56.68|54.08|56.7|54.1|56.68|54.08|0
1635982280000|2021-11-03 23:31:20|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1635982310000|2021-11-03 23:31:50|56.68|54.08|56.68|54.08|56.68|54.08|56.68|54.08|0
1635982330000|2021-11-03 23:32:10|56.65|54.05|56.65|54.05|56.68|54.08|56.65|54.05|0
1635982350000|2021-11-03 23:32:30|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635982360000|2021-11-03 23:32:40|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1635982370000|2021-11-03 23:32:50|56.59|53.99|56.57|53.97|56.59|53.99|56.57|53.97|0
1635982380000|2021-11-03 23:33:00|56.59|53.99|56.57|53.97|56.59|53.99|56.57|53.97|0
1635982390000|2021-11-03 23:33:10|56.59|53.99|56.59|53.99|56.59|53.99|56.59|53.99|0
1635982400000|2021-11-03 23:33:20|56.61|54.01|56.65|54.05|56.65|54.05|56.61|54.01|0
1635982420000|2021-11-03 23:33:40|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635982440000|2021-11-03 23:34:00|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635982470000|2021-11-03 23:34:30|56.63|54.03|56.61|54.01|56.63|54.03|56.61|54.01|0
1635982480000|2021-11-03 23:34:40|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1635982490000|2021-11-03 23:34:50|56.59|53.99|56.61|54.01|56.61|54.01|56.59|53.99|0
1635982500000|2021-11-03 23:35:00|56.59|53.99|56.61|54.01|56.61|54.01|56.59|53.99|0
1635982540000|2021-11-03 23:35:40|56.57|53.97|56.59|53.99|56.59|53.99|56.57|53.97|0
1635982550000|2021-11-03 23:35:50|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635982580000|2021-11-03 23:36:20|56.64|54.04|56.64|54.04|56.64|54.04|56.64|54.04|0
1635982590000|2021-11-03 23:36:30|56.68|54.08|56.66|54.06|56.68|54.08|56.66|54.06|0
1635982600000|2021-11-03 23:36:40|56.68|54.08|56.64|54.04|56.68|54.08|56.64|54.04|0
1635982610000|2021-11-03 23:36:50|56.68|54.08|56.68|54.08|56.68|54.08|56.68|54.08|0
1635982620000|2021-11-03 23:37:00|56.66|54.06|56.64|54.04|56.66|54.06|56.64|54.04|0
1635982670000|2021-11-03 23:37:50|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1635982680000|2021-11-03 23:38:00|56.68|54.08|56.64|54.04|56.68|54.08|56.64|54.04|0
1635982690000|2021-11-03 23:38:10|56.66|54.06|56.64|54.04|56.66|54.06|56.64|54.04|0
1635982700000|2021-11-03 23:38:20|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1635982710000|2021-11-03 23:38:30|56.64|54.04|56.64|54.04|56.64|54.04|56.64|54.04|0
1635982750000|2021-11-03 23:39:10|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635982760000|2021-11-03 23:39:20|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1635982830000|2021-11-03 23:40:30|56.64|54.04|56.61|54.01|56.64|54.04|56.61|54.01|0
1635982860000|2021-11-03 23:41:00|56.64|54.04|56.61|54.01|56.64|54.04|56.61|54.01|0
1635982870000|2021-11-03 23:41:10|56.63|54.03|56.61|54.01|56.63|54.03|56.61|54.01|0
1635982880000|2021-11-03 23:41:20|56.63|54.03|56.61|54.01|56.64|54.04|56.61|54.01|0
1635982950000|2021-11-03 23:42:30|56.64|54.04|56.64|54.04|56.64|54.04|56.64|54.04|0
1635982970000|2021-11-03 23:42:50|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635982980000|2021-11-03 23:43:00|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1635982990000|2021-11-03 23:43:10|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1635983020000|2021-11-03 23:43:40|56.59|53.99|56.57|53.97|56.59|53.99|56.57|53.97|0
1635983040000|2021-11-03 23:44:00|56.53|53.93|56.57|53.97|56.57|53.97|56.53|53.93|0
1635983060000|2021-11-03 23:44:20|56.53|53.93|56.57|53.97|56.57|53.97|56.53|53.93|0
1635983090000|2021-11-03 23:44:50|56.59|53.99|56.61|54.01|56.61|54.01|56.59|53.99|0
1635983100000|2021-11-03 23:45:00|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1635983110000|2021-11-03 23:45:10|56.53|53.93|56.53|53.93|56.53|53.93|56.53|53.93|0
1635983120000|2021-11-03 23:45:20|56.5|53.9|56.5|53.9|56.5|53.9|56.5|53.9|0
1635983130000|2021-11-03 23:45:30|56.53|53.93|56.53|53.93|56.55|53.95|56.53|53.93|0
1635983140000|2021-11-03 23:45:40|56.55|53.95|56.57|53.97|56.57|53.97|56.55|53.95|0
1635983150000|2021-11-03 23:45:50|56.53|53.93|56.53|53.93|56.53|53.93|56.53|53.93|0
1635983180000|2021-11-03 23:46:20|56.5|53.9|56.5|53.9|56.5|53.9|56.5|53.9|0
1635983190000|2021-11-03 23:46:30|56.53|53.93|56.5|53.9|56.53|53.93|56.5|53.9|0
1635983200000|2021-11-03 23:46:40|56.53|53.93|56.53|53.93|56.53|53.93|56.53|53.93|0
1635983210000|2021-11-03 23:46:50|56.5|53.9|56.5|53.9|56.5|53.9|56.5|53.9|0
1635983220000|2021-11-03 23:47:00|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1635983240000|2021-11-03 23:47:20|56.39|53.79|56.41|53.81|56.43|53.83|56.39|53.79|0
1635983250000|2021-11-03 23:47:30|56.39|53.79|56.43|53.83|56.43|53.83|56.39|53.79|0
1635983280000|2021-11-03 23:48:00|56.46|53.86|56.43|53.83|56.46|53.86|56.43|53.83|0
1635983290000|2021-11-03 23:48:10|56.44|53.84|56.44|53.84|56.44|53.84|56.44|53.84|0
1635983300000|2021-11-03 23:48:20|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1635983310000|2021-11-03 23:48:30|56.44|53.84|56.43|53.83|56.44|53.84|56.43|53.83|0
1635983340000|2021-11-03 23:49:00|56.39|53.79|56.43|53.83|56.43|53.83|56.39|53.79|0
1635983350000|2021-11-03 23:49:10|56.39|53.79|56.43|53.83|56.43|53.83|56.39|53.79|0
1635983370000|2021-11-03 23:49:30|56.46|53.86|56.44|53.84|56.46|53.86|56.44|53.84|0
1635983380000|2021-11-03 23:49:40|56.46|53.86|56.43|53.83|56.46|53.86|56.43|53.83|0
1635983400000|2021-11-03 23:50:00|56.42|53.82|56.42|53.82|56.42|53.82|56.42|53.82|0
1635983410000|2021-11-03 23:50:10|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1635983420000|2021-11-03 23:50:20|56.35|53.75|56.46|53.86|56.46|53.86|56.35|53.75|0
1635983430000|2021-11-03 23:50:30|56.42|53.82|56.44|53.84|56.44|53.84|56.42|53.82|0
1635983440000|2021-11-03 23:50:40|56.42|53.82|56.46|53.86|56.46|53.86|56.42|53.82|0
1635983450000|2021-11-03 23:50:50|56.5|53.9|56.46|53.86|56.5|53.9|56.46|53.86|0
1635983470000|2021-11-03 23:51:10|56.35|53.75|56.39|53.79|56.39|53.79|56.35|53.75|0
1635983480000|2021-11-03 23:51:20|56.42|53.82|56.42|53.82|56.42|53.82|56.42|53.82|0
1635983520000|2021-11-03 23:52:00|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1635983530000|2021-11-03 23:52:10|56.42|53.82|56.42|53.82|56.42|53.82|56.42|53.82|0
1635983560000|2021-11-03 23:52:40|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1635983580000|2021-11-03 23:53:00|56.44|53.84|56.42|53.82|56.44|53.84|56.42|53.82|0
1635983590000|2021-11-03 23:53:10|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1635983610000|2021-11-03 23:53:30|56.49|53.89|56.49|53.89|56.49|53.89|56.49|53.89|0
1635983620000|2021-11-03 23:53:40|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1635983650000|2021-11-03 23:54:10|56.42|53.82|56.42|53.82|56.42|53.82|56.42|53.82|0
1635983700000|2021-11-03 23:55:00|56.46|53.86|56.49|53.89|56.49|53.89|56.46|53.86|0
1635983730000|2021-11-03 23:55:30|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1635983750000|2021-11-03 23:55:50|56.42|53.82|56.42|53.82|56.42|53.82|56.42|53.82|0
1635983770000|2021-11-03 23:56:10|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1635983780000|2021-11-03 23:56:20|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1635983790000|2021-11-03 23:56:30|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1635983810000|2021-11-03 23:56:50|56.28|53.68|56.32|53.72|56.32|53.72|56.28|53.68|0
1635983820000|2021-11-03 23:57:00|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1635983850000|2021-11-03 23:57:30|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1635983880000|2021-11-03 23:58:00|56.35|53.75|56.31|53.71|56.35|53.75|56.31|53.71|0
1635983890000|2021-11-03 23:58:10|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1635983910000|2021-11-03 23:58:30|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1635983930000|2021-11-03 23:58:50|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1635983940000|2021-11-03 23:59:00|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1635983960000|2021-11-03 23:59:20|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1635983970000|2021-11-03 23:59:30|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1635983980000|2021-11-03 23:59:40|56.28|53.68|56.28|53.68|56.28|53.68|56.28|53.68|0
1635983990000|2021-11-03 23:59:50|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1635984000000|2021-11-04 00:00:00|56.35|53.75|56.39|53.79|56.39|53.79|56.35|53.75|0
1635984010000|2021-11-04 00:00:10|56.35|53.75|56.39|53.79|56.39|53.79|56.35|53.75|0
1635984020000|2021-11-04 00:00:20|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1635984030000|2021-11-04 00:00:30|56.37|53.77|56.39|53.79|56.39|53.79|56.35|53.75|0
1635984040000|2021-11-04 00:00:40|56.42|53.82|56.42|53.82|56.42|53.82|56.42|53.82|0
1635984060000|2021-11-04 00:01:00|56.44|53.84|56.46|53.86|56.46|53.86|56.44|53.84|0
1635984070000|2021-11-04 00:01:10|56.49|53.89|56.49|53.89|56.49|53.89|56.49|53.89|0
1635984090000|2021-11-04 00:01:30|56.53|53.93|56.49|53.89|56.53|53.93|56.49|53.89|0
1635984100000|2021-11-04 00:01:40|56.51|53.91|56.53|53.93|56.53|53.93|56.51|53.91|0
1635984110000|2021-11-04 00:01:50|56.51|53.91|56.49|53.89|56.53|53.93|56.49|53.89|0
1635984120000|2021-11-04 00:02:00|56.51|53.91|56.53|53.93|56.53|53.93|56.49|53.89|0
1635984130000|2021-11-04 00:02:10|56.49|53.89|56.53|53.93|56.53|53.93|56.49|53.89|0
1635984140000|2021-11-04 00:02:20|56.49|53.89|56.49|53.89|56.49|53.89|56.49|53.89|0
1635984150000|2021-11-04 00:02:30|56.53|53.93|56.53|53.93|56.53|53.93|56.49|53.89|0
1635984170000|2021-11-04 00:02:50|56.56|53.96|56.56|53.96|56.56|53.96|56.56|53.96|0
1635984190000|2021-11-04 00:03:10|56.6|54|56.63|54.03|56.63|54.03|56.6|54|0
1635984200000|2021-11-04 00:03:20|56.67|54.07|56.7|54.1|56.7|54.1|56.67|54.07|0
1635984210000|2021-11-04 00:03:30|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1635984220000|2021-11-04 00:03:40|56.69|54.09|56.63|54.03|56.69|54.09|56.63|54.03|0
1635984240000|2021-11-04 00:04:00|56.6|54|56.6|54|56.6|54|56.6|54|0
1635984270000|2021-11-04 00:04:30|56.62|54.02|56.6|54|56.62|54.02|56.6|54|0
1635984290000|2021-11-04 00:04:50|56.63|54.03|56.67|54.07|56.67|54.07|56.63|54.03|0
1635984300000|2021-11-04 00:05:00|56.63|54.03|56.63|54.03|56.63|54.03|56.63|54.03|0
1635984310000|2021-11-04 00:05:10|56.6|54|56.63|54.03|56.63|54.03|56.6|54|0
1635984320000|2021-11-04 00:05:20|56.6|54|56.6|54|56.6|54|56.6|54|0
1635984330000|2021-11-04 00:05:30|56.63|54.03|56.63|54.03|56.63|54.03|56.63|54.03|0
1635984340000|2021-11-04 00:05:40|56.67|54.07|56.6|54|56.67|54.07|56.6|54|0
1635984350000|2021-11-04 00:05:50|56.63|54.03|56.63|54.03|56.63|54.03|56.63|54.03|0
1635984360000|2021-11-04 00:06:00|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1635984400000|2021-11-04 00:06:40|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635984410000|2021-11-04 00:06:50|56.63|54.03|56.67|54.07|56.67|54.07|56.63|54.03|0
1635984420000|2021-11-04 00:07:00|56.7|54.1|56.7|54.1|56.74|54.14|56.7|54.1|0
1635984440000|2021-11-04 00:07:20|56.67|54.07|56.7|54.1|56.7|54.1|56.67|54.07|0
1635984460000|2021-11-04 00:07:40|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1635984490000|2021-11-04 00:08:10|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1635984510000|2021-11-04 00:08:30|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1635984520000|2021-11-04 00:08:40|56.7|54.1|56.7|54.1|56.72|54.12|56.7|54.1|0
1635984530000|2021-11-04 00:08:50|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1635984540000|2021-11-04 00:09:00|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1635984550000|2021-11-04 00:09:10|56.67|54.07|56.69|54.09|56.69|54.09|56.67|54.07|0
1635984560000|2021-11-04 00:09:20|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1635984590000|2021-11-04 00:09:50|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1635984600000|2021-11-04 00:10:00|56.63|54.03|56.67|54.07|56.67|54.07|56.63|54.03|0
1635984610000|2021-11-04 00:10:10|56.65|54.05|56.63|54.03|56.65|54.05|56.63|54.03|0
1635984670000|2021-11-04 00:11:10|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1635984680000|2021-11-04 00:11:20|56.67|54.07|56.63|54.03|56.67|54.07|56.63|54.03|0
1635984710000|2021-11-04 00:11:50|56.61|54.01|56.63|54.03|56.63|54.03|56.61|54.01|0
1635984720000|2021-11-04 00:12:00|56.59|53.99|56.63|54.03|56.63|54.03|56.59|53.99|0
1635984790000|2021-11-04 00:13:10|56.67|54.07|56.67|54.07|56.67|54.07|56.63|54.03|0
1635984820000|2021-11-04 00:13:40|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1635984850000|2021-11-04 00:14:10|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1635984880000|2021-11-04 00:14:40|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1635984890000|2021-11-04 00:14:50|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1635984900000|2021-11-04 00:15:00|56.81|54.21|56.77|54.17|56.81|54.21|56.77|54.17|0
1635984910000|2021-11-04 00:15:10|56.74|54.14|56.74|54.14|56.75|54.15|56.74|54.14|0
1635984920000|2021-11-04 00:15:20|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1635984930000|2021-11-04 00:15:30|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1635984940000|2021-11-04 00:15:40|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1635984990000|2021-11-04 00:16:30|56.74|54.14|56.77|54.17|56.77|54.17|56.74|54.14|0
1635985010000|2021-11-04 00:16:50|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1635985020000|2021-11-04 00:17:00|56.77|54.17|56.74|54.14|56.77|54.17|56.74|54.14|0
1635985040000|2021-11-04 00:17:20|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1635985060000|2021-11-04 00:17:40|56.7|54.1|56.73|54.13|56.73|54.13|56.7|54.1|0
1635985070000|2021-11-04 00:17:50|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1635985080000|2021-11-04 00:18:00|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1635985090000|2021-11-04 00:18:10|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1635985100000|2021-11-04 00:18:20|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1635985110000|2021-11-04 00:18:30|56.77|54.17|56.77|54.17|56.81|54.21|56.77|54.17|0
1635985120000|2021-11-04 00:18:40|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1635985130000|2021-11-04 00:18:50|56.77|54.17|56.81|54.21|56.81|54.21|56.77|54.17|0
1635985150000|2021-11-04 00:19:10|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1635985160000|2021-11-04 00:19:20|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1635985170000|2021-11-04 00:19:30|56.84|54.24|56.81|54.21|56.84|54.24|56.81|54.21|0
1635985180000|2021-11-04 00:19:40|56.82|54.22|56.81|54.21|56.82|54.22|56.81|54.21|0
1635985200000|2021-11-04 00:20:00|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1635985290000|2021-11-04 00:21:30|56.73|54.13|56.73|54.13|56.73|54.13|56.7|54.1|0
1635985330000|2021-11-04 00:22:10|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1635985340000|2021-11-04 00:22:20|56.72|54.12|56.73|54.13|56.73|54.13|56.72|54.12|0
1635985350000|2021-11-04 00:22:30|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1635985360000|2021-11-04 00:22:40|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1635985370000|2021-11-04 00:22:50|56.7|54.1|56.66|54.06|56.7|54.1|56.66|54.06|0
1635985380000|2021-11-04 00:23:00|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1635985470000|2021-11-04 00:24:30|56.68|54.08|56.7|54.1|56.7|54.1|56.66|54.06|0
1635985480000|2021-11-04 00:24:40|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1635985490000|2021-11-04 00:24:50|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1635985500000|2021-11-04 00:25:00|56.71|54.11|56.7|54.1|56.71|54.11|56.7|54.1|0
1635985530000|2021-11-04 00:25:30|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1635985560000|2021-11-04 00:26:00|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1635985620000|2021-11-04 00:27:00|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1635985650000|2021-11-04 00:27:30|56.7|54.1|56.69|54.09|56.7|54.1|56.69|54.09|0
1635985660000|2021-11-04 00:27:40|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1635985680000|2021-11-04 00:28:00|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1635985690000|2021-11-04 00:28:10|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1635985700000|2021-11-04 00:28:20|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1635985710000|2021-11-04 00:28:30|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1635985720000|2021-11-04 00:28:40|56.82|54.22|56.8|54.2|56.82|54.22|56.8|54.2|0
1635985730000|2021-11-04 00:28:50|56.84|54.24|56.82|54.22|56.84|54.24|56.82|54.22|0
1635985740000|2021-11-04 00:29:00|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1635985800000|2021-11-04 00:30:00|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1635985830000|2021-11-04 00:30:30|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1635985850000|2021-11-04 00:30:50|56.82|54.22|56.8|54.2|56.82|54.22|56.8|54.2|0
1635985940000|2021-11-04 00:32:20|56.76|54.16|56.76|54.16|56.76|54.16|56.76|54.16|0
1635985970000|2021-11-04 00:32:50|56.75|54.15|56.75|54.15|56.75|54.15|56.75|54.15|0
1635985980000|2021-11-04 00:33:00|56.73|54.13|56.76|54.16|56.76|54.16|56.73|54.13|0
1635985990000|2021-11-04 00:33:10|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1635986000000|2021-11-04 00:33:20|56.75|54.15|56.75|54.15|56.75|54.15|56.73|54.13|0
1635986010000|2021-11-04 00:33:30|56.76|54.16|56.76|54.16|56.76|54.16|56.76|54.16|0
1635986080000|2021-11-04 00:34:40|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1635986120000|2021-11-04 00:35:20|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1635986130000|2021-11-04 00:35:30|56.87|54.27|56.87|54.27|56.87|54.27|56.87|54.27|0
1635986140000|2021-11-04 00:35:40|56.91|54.31|56.91|54.31|56.91|54.31|56.91|54.31|0
1635986190000|2021-11-04 00:36:30|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1635986240000|2021-11-04 00:37:20|56.98|54.38|56.98|54.38|56.98|54.38|56.94|54.34|0
1635986250000|2021-11-04 00:37:30|56.94|54.34|56.98|54.38|56.98|54.38|56.94|54.34|0
1635986270000|2021-11-04 00:37:50|57.01|54.41|56.98|54.38|57.01|54.41|56.98|54.38|0
1635986280000|2021-11-04 00:38:00|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1635986300000|2021-11-04 00:38:20|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1635986340000|2021-11-04 00:39:00|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1635986370000|2021-11-04 00:39:30|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1635986450000|2021-11-04 00:40:50|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1635986470000|2021-11-04 00:41:10|56.98|54.38|57.01|54.41|57.01|54.41|56.98|54.38|0
1635986480000|2021-11-04 00:41:20|56.98|54.38|56.98|54.38|56.99|54.39|56.98|54.38|0
1635986490000|2021-11-04 00:41:30|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1635986520000|2021-11-04 00:42:00|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1635986540000|2021-11-04 00:42:20|57.01|54.41|56.98|54.38|57.01|54.41|56.98|54.38|0
1635986550000|2021-11-04 00:42:30|57.01|54.41|56.98|54.38|57.01|54.41|56.98|54.38|0
1635986590000|2021-11-04 00:43:10|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1635986640000|2021-11-04 00:44:00|57.05|54.45|57.01|54.41|57.05|54.45|57.01|54.41|0
1635986650000|2021-11-04 00:44:10|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635986660000|2021-11-04 00:44:20|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1635986690000|2021-11-04 00:44:50|57.03|54.43|57.05|54.45|57.05|54.45|57.03|54.43|0
1635986700000|2021-11-04 00:45:00|57.08|54.48|57.05|54.45|57.08|54.48|57.05|54.45|0
1635986770000|2021-11-04 00:46:10|57.08|54.48|57.05|54.45|57.08|54.48|57.05|54.45|0
1635986780000|2021-11-04 00:46:20|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635986800000|2021-11-04 00:46:40|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1635986810000|2021-11-04 00:46:50|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635986840000|2021-11-04 00:47:20|57.12|54.52|57.08|54.48|57.12|54.52|57.08|54.48|0
1635986850000|2021-11-04 00:47:30|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1635986860000|2021-11-04 00:47:40|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635986880000|2021-11-04 00:48:00|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1635986890000|2021-11-04 00:48:10|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1635986900000|2021-11-04 00:48:20|56.97|54.37|57.04|54.44|57.04|54.44|56.97|54.37|0
1635986910000|2021-11-04 00:48:30|57.01|54.41|57.04|54.44|57.04|54.44|57.01|54.41|0
1635986930000|2021-11-04 00:48:50|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1635986990000|2021-11-04 00:49:50|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1635987000000|2021-11-04 00:50:00|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1635987020000|2021-11-04 00:50:20|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1635987050000|2021-11-04 00:50:50|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1635987060000|2021-11-04 00:51:00|56.97|54.37|56.94|54.34|56.97|54.37|56.94|54.34|0
1635987070000|2021-11-04 00:51:10|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1635987120000|2021-11-04 00:52:00|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1635987150000|2021-11-04 00:52:30|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1635987160000|2021-11-04 00:52:40|56.94|54.34|56.9|54.3|56.94|54.34|56.9|54.3|0
1635987170000|2021-11-04 00:52:50|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1635987180000|2021-11-04 00:53:00|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1635987210000|2021-11-04 00:53:30|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1635987220000|2021-11-04 00:53:40|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1635987250000|2021-11-04 00:54:10|56.93|54.33|56.9|54.3|56.93|54.33|56.9|54.3|0
1635987260000|2021-11-04 00:54:20|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1635987270000|2021-11-04 00:54:30|56.9|54.3|56.9|54.3|56.93|54.33|56.9|54.3|0
1635987280000|2021-11-04 00:54:40|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1635987300000|2021-11-04 00:55:00|56.9|54.3|56.9|54.3|56.92|54.32|56.9|54.3|0
1635987330000|2021-11-04 00:55:30|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1635987370000|2021-11-04 00:56:10|56.9|54.3|56.93|54.33|56.93|54.33|56.9|54.3|0
1635987390000|2021-11-04 00:56:30|56.97|54.37|56.93|54.33|56.97|54.37|56.93|54.33|0
1635987400000|2021-11-04 00:56:40|56.95|54.35|56.95|54.35|56.95|54.35|56.95|54.35|0
1635987410000|2021-11-04 00:56:50|56.97|54.37|56.93|54.33|56.97|54.37|56.93|54.33|0
1635987420000|2021-11-04 00:57:00|56.97|54.37|56.97|54.37|56.97|54.37|56.93|54.33|0
1635987430000|2021-11-04 00:57:10|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1635987440000|2021-11-04 00:57:20|56.95|54.35|56.97|54.37|56.97|54.37|56.95|54.35|0
1635987500000|2021-11-04 00:58:20|57|54.4|56.97|54.37|57|54.4|56.97|54.37|0
1635987510000|2021-11-04 00:58:30|57|54.4|56.97|54.37|57|54.4|56.97|54.37|0
1635987560000|2021-11-04 00:59:20|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1635987570000|2021-11-04 00:59:30|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1635987600000|2021-11-04 01:00:00|57.11|54.51|57.15|54.55|57.15|54.55|57.11|54.51|0
1635987620000|2021-11-04 01:00:20|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635987650000|2021-11-04 01:00:50|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1635987660000|2021-11-04 01:01:00|57.18|54.58|57.18|54.58|57.18|54.58|57.15|54.55|0
1635987670000|2021-11-04 01:01:10|57.22|54.62|57.18|54.58|57.22|54.62|57.18|54.58|0
1635987690000|2021-11-04 01:01:30|57.15|54.55|57.11|54.51|57.15|54.55|57.11|54.51|0
1635987700000|2021-11-04 01:01:40|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635987720000|2021-11-04 01:02:00|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635987740000|2021-11-04 01:02:20|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635987760000|2021-11-04 01:02:40|57.15|54.55|57.18|54.58|57.18|54.58|57.15|54.55|0
1635987770000|2021-11-04 01:02:50|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1635987790000|2021-11-04 01:03:10|57.17|54.57|57.18|54.58|57.18|54.58|57.17|54.57|0
1635987820000|2021-11-04 01:03:40|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635987830000|2021-11-04 01:03:50|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635987840000|2021-11-04 01:04:00|57.2|54.6|57.18|54.58|57.2|54.6|57.18|54.58|0
1635987850000|2021-11-04 01:04:10|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635987880000|2021-11-04 01:04:40|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635987890000|2021-11-04 01:04:50|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1635987900000|2021-11-04 01:05:00|57.22|54.62|57.18|54.58|57.22|54.62|57.18|54.58|0
1635987930000|2021-11-04 01:05:30|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635987970000|2021-11-04 01:06:10|57.2|54.6|57.22|54.62|57.22|54.62|57.2|54.6|0
1635987990000|2021-11-04 01:06:30|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635988010000|2021-11-04 01:06:50|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635988020000|2021-11-04 01:07:00|57.18|54.58|57.22|54.62|57.22|54.62|57.18|54.58|0
1635988050000|2021-11-04 01:07:30|57.18|54.58|57.22|54.62|57.22|54.62|57.18|54.58|0
1635988070000|2021-11-04 01:07:50|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635988080000|2021-11-04 01:08:00|57.22|54.62|57.18|54.58|57.22|54.62|57.18|54.58|0
1635988130000|2021-11-04 01:08:50|57.14|54.54|57.18|54.58|57.18|54.58|57.14|54.54|0
1635988150000|2021-11-04 01:09:10|57.22|54.62|57.18|54.58|57.22|54.62|57.18|54.58|0
1635988160000|2021-11-04 01:09:20|57.22|54.62|57.18|54.58|57.22|54.62|57.18|54.58|0
1635988180000|2021-11-04 01:09:40|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1635988190000|2021-11-04 01:09:50|57.18|54.58|57.16|54.56|57.18|54.58|57.14|54.54|0
1635988200000|2021-11-04 01:10:00|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635988220000|2021-11-04 01:10:20|57.22|54.62|57.18|54.58|57.22|54.62|57.18|54.58|0
1635988230000|2021-11-04 01:10:30|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1635988240000|2021-11-04 01:10:40|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635988250000|2021-11-04 01:10:50|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635988290000|2021-11-04 01:11:30|57.23|54.63|57.25|54.65|57.25|54.65|57.22|54.62|0
1635988310000|2021-11-04 01:11:50|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635988320000|2021-11-04 01:12:00|57.25|54.65|57.22|54.62|57.25|54.65|57.22|54.62|0
1635988350000|2021-11-04 01:12:30|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1635988360000|2021-11-04 01:12:40|57.18|54.58|57.14|54.54|57.18|54.58|57.14|54.54|0
1635988380000|2021-11-04 01:13:00|57.18|54.58|57.14|54.54|57.18|54.58|57.14|54.54|0
1635988400000|2021-11-04 01:13:20|57.18|54.58|57.14|54.54|57.18|54.58|57.14|54.54|0
1635988430000|2021-11-04 01:13:50|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635988470000|2021-11-04 01:14:30|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1635988480000|2021-11-04 01:14:40|57.21|54.61|57.21|54.61|57.21|54.61|57.18|54.58|0
1635988490000|2021-11-04 01:14:50|57.18|54.58|57.21|54.61|57.21|54.61|57.18|54.58|0
1635988500000|2021-11-04 01:15:00|57.18|54.58|57.21|54.61|57.21|54.61|57.18|54.58|0
1635988510000|2021-11-04 01:15:10|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635988540000|2021-11-04 01:15:40|57.2|54.6|57.21|54.61|57.21|54.61|57.2|54.6|0
1635988560000|2021-11-04 01:16:00|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1635988570000|2021-11-04 01:16:10|57.23|54.63|57.21|54.61|57.23|54.63|57.21|54.61|0
1635988580000|2021-11-04 01:16:20|57.25|54.65|57.21|54.61|57.25|54.65|57.21|54.61|0
1635988600000|2021-11-04 01:16:40|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1635988620000|2021-11-04 01:17:00|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1635988640000|2021-11-04 01:17:20|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1635988660000|2021-11-04 01:17:40|57.21|54.61|57.21|54.61|57.25|54.65|57.21|54.61|0
1635988670000|2021-11-04 01:17:50|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1635988680000|2021-11-04 01:18:00|57.21|54.61|57.25|54.65|57.25|54.65|57.21|54.61|0
1635988700000|2021-11-04 01:18:20|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1635988750000|2021-11-04 01:19:10|57.25|54.65|57.21|54.61|57.25|54.65|57.21|54.61|0
1635988760000|2021-11-04 01:19:20|57.18|54.58|57.21|54.61|57.21|54.61|57.18|54.58|0
1635988780000|2021-11-04 01:19:40|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1635988800000|2021-11-04 01:20:00|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1635988820000|2021-11-04 01:20:20|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1635988830000|2021-11-04 01:20:30|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1635988840000|2021-11-04 01:20:40|57.25|54.65|57.28|54.68|57.28|54.68|57.25|54.65|0
1635988860000|2021-11-04 01:21:00|57.25|54.65|57.25|54.65|57.28|54.68|57.25|54.65|0
1635988870000|2021-11-04 01:21:10|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1635988900000|2021-11-04 01:21:40|57.25|54.65|57.21|54.61|57.25|54.65|57.21|54.61|0
1635988910000|2021-11-04 01:21:50|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1635988930000|2021-11-04 01:22:10|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1635988970000|2021-11-04 01:22:50|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1635988980000|2021-11-04 01:23:00|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1635988990000|2021-11-04 01:23:10|57.25|54.65|57.23|54.63|57.25|54.65|57.23|54.63|0
1635989000000|2021-11-04 01:23:20|57.25|54.65|57.21|54.61|57.25|54.65|57.21|54.61|0
1635989020000|2021-11-04 01:23:40|57.23|54.63|57.21|54.61|57.23|54.63|57.21|54.61|0
1635989050000|2021-11-04 01:24:10|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1635989070000|2021-11-04 01:24:30|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1635989090000|2021-11-04 01:24:50|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1635989100000|2021-11-04 01:25:00|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635989110000|2021-11-04 01:25:10|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635989140000|2021-11-04 01:25:40|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635989180000|2021-11-04 01:26:20|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635989220000|2021-11-04 01:27:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635989230000|2021-11-04 01:27:10|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635989240000|2021-11-04 01:27:20|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635989270000|2021-11-04 01:27:50|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635989280000|2021-11-04 01:28:00|57.06|54.46|57.03|54.43|57.06|54.46|57.03|54.43|0
1635989290000|2021-11-04 01:28:10|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635989320000|2021-11-04 01:28:40|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635989350000|2021-11-04 01:29:10|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635989390000|2021-11-04 01:29:50|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635989400000|2021-11-04 01:30:00|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635989420000|2021-11-04 01:30:20|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635989440000|2021-11-04 01:30:40|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635989450000|2021-11-04 01:30:50|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635989470000|2021-11-04 01:31:10|57.14|54.54|57.1|54.5|57.14|54.54|57.1|54.5|0
1635989480000|2021-11-04 01:31:20|57.14|54.54|57.1|54.5|57.14|54.54|57.1|54.5|0
1635989490000|2021-11-04 01:31:30|57.14|54.54|57.17|54.57|57.17|54.57|57.14|54.54|0
1635989500000|2021-11-04 01:31:40|57.21|54.61|57.19|54.59|57.21|54.61|57.19|54.59|0
1635989510000|2021-11-04 01:31:50|57.21|54.61|57.17|54.57|57.21|54.61|57.17|54.57|0
1635989520000|2021-11-04 01:32:00|57.21|54.61|57.21|54.61|57.21|54.61|57.19|54.59|0
1635989530000|2021-11-04 01:32:10|57.17|54.57|57.21|54.61|57.21|54.61|57.17|54.57|0
1635989550000|2021-11-04 01:32:30|57.24|54.64|57.21|54.61|57.24|54.64|57.21|54.61|0
1635989580000|2021-11-04 01:33:00|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1635989590000|2021-11-04 01:33:10|57.13|54.53|57.13|54.53|57.13|54.53|57.13|54.53|0
1635989620000|2021-11-04 01:33:40|57.12|54.52|57.13|54.53|57.13|54.53|57.12|54.52|0
1635989630000|2021-11-04 01:33:50|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635989640000|2021-11-04 01:34:00|57.13|54.53|57.13|54.53|57.13|54.53|57.13|54.53|0
1635989650000|2021-11-04 01:34:10|57.17|54.57|57.13|54.53|57.17|54.57|57.13|54.53|0
1635989660000|2021-11-04 01:34:20|57.15|54.55|57.17|54.57|57.17|54.57|57.15|54.55|0
1635989670000|2021-11-04 01:34:30|57.13|54.53|57.17|54.57|57.17|54.57|57.13|54.53|0
1635989690000|2021-11-04 01:34:50|57.13|54.53|57.17|54.57|57.17|54.57|57.13|54.53|0
1635989700000|2021-11-04 01:35:00|57.13|54.53|57.13|54.53|57.17|54.57|57.13|54.53|0
1635989730000|2021-11-04 01:35:30|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635989740000|2021-11-04 01:35:40|57.13|54.53|57.1|54.5|57.13|54.53|57.1|54.5|0
1635989750000|2021-11-04 01:35:50|57.12|54.52|57.1|54.5|57.13|54.53|57.1|54.5|0
1635989760000|2021-11-04 01:36:00|57.13|54.53|57.13|54.53|57.13|54.53|57.13|54.53|0
1635989800000|2021-11-04 01:36:40|57.17|54.57|57.21|54.61|57.21|54.61|57.17|54.57|0
1635989810000|2021-11-04 01:36:50|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1635989820000|2021-11-04 01:37:00|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1635989830000|2021-11-04 01:37:10|57.28|54.68|57.28|54.68|57.28|54.68|57.26|54.66|0
1635989840000|2021-11-04 01:37:20|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1635989850000|2021-11-04 01:37:30|57.22|54.62|57.2|54.6|57.22|54.62|57.2|54.6|0
1635989860000|2021-11-04 01:37:40|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1635989870000|2021-11-04 01:37:50|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1635989880000|2021-11-04 01:38:00|57.24|54.64|57.28|54.68|57.28|54.68|57.24|54.64|0
1635989890000|2021-11-04 01:38:10|57.26|54.66|57.31|54.71|57.31|54.71|57.26|54.66|0
1635989900000|2021-11-04 01:38:20|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1635989910000|2021-11-04 01:38:30|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635989920000|2021-11-04 01:38:40|57.31|54.71|57.31|54.71|57.31|54.71|57.31|54.71|0
1635989950000|2021-11-04 01:39:10|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1635990000000|2021-11-04 01:40:00|57.24|54.64|57.28|54.68|57.28|54.68|57.24|54.64|0
1635990020000|2021-11-04 01:40:20|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1635990040000|2021-11-04 01:40:40|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1635990050000|2021-11-04 01:40:50|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1635990110000|2021-11-04 01:41:50|57.26|54.66|57.24|54.64|57.28|54.68|57.24|54.64|0
1635990190000|2021-11-04 01:43:10|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1635990200000|2021-11-04 01:43:20|57.27|54.67|57.24|54.64|57.27|54.67|57.24|54.64|0
1635990240000|2021-11-04 01:44:00|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1635990270000|2021-11-04 01:44:30|57.24|54.64|57.27|54.67|57.27|54.67|57.24|54.64|0
1635990290000|2021-11-04 01:44:50|57.24|54.64|57.2|54.6|57.24|54.64|57.2|54.6|0
1635990300000|2021-11-04 01:45:00|57.24|54.64|57.2|54.6|57.24|54.64|57.2|54.6|0
1635990320000|2021-11-04 01:45:20|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1635990340000|2021-11-04 01:45:40|57.13|54.53|57.13|54.53|57.13|54.53|57.13|54.53|0
1635990350000|2021-11-04 01:45:50|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1635990360000|2021-11-04 01:46:00|57.13|54.53|57.17|54.57|57.17|54.57|57.13|54.53|0
1635990370000|2021-11-04 01:46:10|57.2|54.6|57.24|54.64|57.24|54.64|57.2|54.6|0
1635990380000|2021-11-04 01:46:20|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1635990390000|2021-11-04 01:46:30|57.24|54.64|57.22|54.62|57.24|54.64|57.2|54.6|0
1635990400000|2021-11-04 01:46:40|57.2|54.6|57.2|54.6|57.2|54.6|57.16|54.56|0
1635990410000|2021-11-04 01:46:50|57.16|54.56|57.2|54.6|57.2|54.6|57.16|54.56|0
1635990420000|2021-11-04 01:47:00|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1635990440000|2021-11-04 01:47:20|57.13|54.53|57.16|54.56|57.16|54.56|57.13|54.53|0
1635990460000|2021-11-04 01:47:40|57.2|54.6|57.2|54.6|57.22|54.62|57.2|54.6|0
1635990510000|2021-11-04 01:48:30|57.24|54.64|57.22|54.62|57.24|54.64|57.2|54.6|0
1635990520000|2021-11-04 01:48:40|57.2|54.6|57.24|54.64|57.24|54.64|57.2|54.6|0
1635990530000|2021-11-04 01:48:50|57.27|54.67|57.31|54.71|57.31|54.71|57.27|54.67|0
1635990540000|2021-11-04 01:49:00|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1635990560000|2021-11-04 01:49:20|57.31|54.71|57.31|54.71|57.31|54.71|57.31|54.71|0
1635990580000|2021-11-04 01:49:40|57.34|54.74|57.31|54.71|57.34|54.74|57.31|54.71|0
1635990590000|2021-11-04 01:49:50|57.34|54.74|57.31|54.71|57.34|54.74|57.31|54.71|0
1635990600000|2021-11-04 01:50:00|57.27|54.67|57.31|54.71|57.31|54.71|57.24|54.64|0
1635990610000|2021-11-04 01:50:10|57.27|54.67|57.29|54.69|57.29|54.69|57.27|54.67|0
1635990620000|2021-11-04 01:50:20|57.27|54.67|57.34|54.74|57.34|54.74|57.27|54.67|0
1635990630000|2021-11-04 01:50:30|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635990640000|2021-11-04 01:50:40|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635990660000|2021-11-04 01:51:00|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635990700000|2021-11-04 01:51:40|57.34|54.74|57.34|54.74|57.38|54.78|57.34|54.74|0
1635990720000|2021-11-04 01:52:00|57.31|54.71|57.31|54.71|57.31|54.71|57.31|54.71|0
1635990750000|2021-11-04 01:52:30|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635990770000|2021-11-04 01:52:50|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635990790000|2021-11-04 01:53:10|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635990800000|2021-11-04 01:53:20|57.38|54.78|57.34|54.74|57.38|54.78|57.34|54.74|0
1635990840000|2021-11-04 01:54:00|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635990870000|2021-11-04 01:54:30|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635990890000|2021-11-04 01:54:50|57.41|54.81|57.41|54.81|57.41|54.81|57.41|54.81|0
1635990920000|2021-11-04 01:55:20|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635990950000|2021-11-04 01:55:50|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635991000000|2021-11-04 01:56:40|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635991010000|2021-11-04 01:56:50|57.41|54.81|57.41|54.81|57.41|54.81|57.41|54.81|0
1635991020000|2021-11-04 01:57:00|57.38|54.78|57.41|54.81|57.41|54.81|57.38|54.78|0
1635991030000|2021-11-04 01:57:10|57.4|54.8|57.41|54.81|57.41|54.81|57.38|54.78|0
1635991040000|2021-11-04 01:57:20|57.45|54.85|57.41|54.81|57.45|54.85|57.41|54.81|0
1635991060000|2021-11-04 01:57:40|57.45|54.85|57.45|54.85|57.45|54.85|57.45|54.85|0
1635991080000|2021-11-04 01:58:00|57.49|54.89|57.45|54.85|57.49|54.89|57.45|54.85|0
1635991090000|2021-11-04 01:58:10|57.47|54.87|57.49|54.89|57.49|54.89|57.45|54.85|0
1635991110000|2021-11-04 01:58:30|57.48|54.88|57.48|54.88|57.48|54.88|57.48|54.88|0
1635991130000|2021-11-04 01:58:50|57.45|54.85|57.45|54.85|57.45|54.85|57.45|54.85|0
1635991140000|2021-11-04 01:59:00|57.41|54.81|57.41|54.81|57.41|54.81|57.41|54.81|0
1635991180000|2021-11-04 01:59:40|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635991200000|2021-11-04 02:00:00|57.41|54.81|57.41|54.81|57.41|54.81|57.38|54.78|0
1635991210000|2021-11-04 02:00:10|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1635991240000|2021-11-04 02:00:40|57.34|54.74|57.3|54.7|57.34|54.74|57.3|54.7|0
1635991250000|2021-11-04 02:00:50|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1635991260000|2021-11-04 02:01:00|57.3|54.7|57.3|54.7|57.3|54.7|57.3|54.7|0
1635991290000|2021-11-04 02:01:30|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635991300000|2021-11-04 02:01:40|57.3|54.7|57.3|54.7|57.3|54.7|57.3|54.7|0
1635991310000|2021-11-04 02:01:50|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635991320000|2021-11-04 02:02:00|57.3|54.7|57.34|54.74|57.34|54.74|57.3|54.7|0
1635991330000|2021-11-04 02:02:10|57.3|54.7|57.3|54.7|57.3|54.7|57.3|54.7|0
1635991340000|2021-11-04 02:02:20|57.27|54.67|57.3|54.7|57.3|54.7|57.27|54.67|0
1635991350000|2021-11-04 02:02:30|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1635991360000|2021-11-04 02:02:40|57.3|54.7|57.3|54.7|57.3|54.7|57.3|54.7|0
1635991380000|2021-11-04 02:03:00|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635991400000|2021-11-04 02:03:20|57.3|54.7|57.3|54.7|57.3|54.7|57.3|54.7|0
1635991420000|2021-11-04 02:03:40|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1635991440000|2021-11-04 02:04:00|57.3|54.7|57.3|54.7|57.3|54.7|57.3|54.7|0
1635991460000|2021-11-04 02:04:20|57.27|54.67|57.3|54.7|57.3|54.7|57.27|54.67|0
1635991470000|2021-11-04 02:04:30|57.34|54.74|57.3|54.7|57.34|54.74|57.3|54.7|0
1635991500000|2021-11-04 02:05:00|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1635991520000|2021-11-04 02:05:20|57.3|54.7|57.3|54.7|57.3|54.7|57.3|54.7|0
1635991550000|2021-11-04 02:05:50|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1635991560000|2021-11-04 02:06:00|57.23|54.63|57.27|54.67|57.27|54.67|57.23|54.63|0
1635991570000|2021-11-04 02:06:10|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1635991590000|2021-11-04 02:06:30|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1635991620000|2021-11-04 02:07:00|57.26|54.66|57.23|54.63|57.26|54.66|57.23|54.63|0
1635991630000|2021-11-04 02:07:10|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1635991660000|2021-11-04 02:07:40|57.23|54.63|57.23|54.63|57.26|54.66|57.23|54.63|0
1635991670000|2021-11-04 02:07:50|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1635991690000|2021-11-04 02:08:10|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1635991740000|2021-11-04 02:09:00|57.19|54.59|57.19|54.59|57.23|54.63|57.19|54.59|0
1635991790000|2021-11-04 02:09:50|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1635991820000|2021-11-04 02:10:20|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1635991860000|2021-11-04 02:11:00|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1635991900000|2021-11-04 02:11:40|57.21|54.61|57.19|54.59|57.21|54.61|57.19|54.59|0
1635991920000|2021-11-04 02:12:00|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1635991960000|2021-11-04 02:12:40|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1635992010000|2021-11-04 02:13:30|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1635992050000|2021-11-04 02:14:10|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1635992060000|2021-11-04 02:14:20|57.21|54.61|57.19|54.59|57.21|54.61|57.19|54.59|0
1635992070000|2021-11-04 02:14:30|57.23|54.63|57.19|54.59|57.23|54.63|57.19|54.59|0
1635992080000|2021-11-04 02:14:40|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1635992110000|2021-11-04 02:15:10|57.12|54.52|57.15|54.55|57.15|54.55|57.12|54.52|0
1635992120000|2021-11-04 02:15:20|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1635992210000|2021-11-04 02:16:50|57.08|54.48|57.12|54.52|57.12|54.52|57.08|54.48|0
1635992230000|2021-11-04 02:17:10|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1635992270000|2021-11-04 02:17:50|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1635992280000|2021-11-04 02:18:00|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1635992290000|2021-11-04 02:18:10|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1635992310000|2021-11-04 02:18:30|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1635992320000|2021-11-04 02:18:40|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1635992330000|2021-11-04 02:18:50|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1635992350000|2021-11-04 02:19:10|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1635992360000|2021-11-04 02:19:20|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1635992380000|2021-11-04 02:19:40|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1635992410000|2021-11-04 02:20:10|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635992420000|2021-11-04 02:20:20|57.08|54.48|57.11|54.51|57.11|54.51|57.08|54.48|0
1635992470000|2021-11-04 02:21:10|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635992480000|2021-11-04 02:21:20|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1635992500000|2021-11-04 02:21:40|57.15|54.55|57.11|54.51|57.15|54.55|57.11|54.51|0
1635992600000|2021-11-04 02:23:20|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635992610000|2021-11-04 02:23:30|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1635992630000|2021-11-04 02:23:50|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635992680000|2021-11-04 02:24:40|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635992710000|2021-11-04 02:25:10|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635992810000|2021-11-04 02:26:50|57.06|54.46|57.08|54.48|57.08|54.48|57.06|54.46|0
1635992820000|2021-11-04 02:27:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635992830000|2021-11-04 02:27:10|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635992880000|2021-11-04 02:28:00|57.11|54.51|57.08|54.48|57.11|54.51|57.08|54.48|0
1635993000000|2021-11-04 02:30:00|57.07|54.47|57.07|54.47|57.11|54.51|57.07|54.47|0
1635993010000|2021-11-04 02:30:10|57.11|54.51|57.07|54.47|57.11|54.51|57.07|54.47|0
1635993020000|2021-11-04 02:30:20|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1635993030000|2021-11-04 02:30:30|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635993040000|2021-11-04 02:30:40|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1635993080000|2021-11-04 02:31:20|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635993120000|2021-11-04 02:32:00|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1635993130000|2021-11-04 02:32:10|57.09|54.49|57.07|54.47|57.11|54.51|57.07|54.47|0
1635993140000|2021-11-04 02:32:20|57.11|54.51|57.07|54.47|57.11|54.51|57.07|54.47|0
1635993150000|2021-11-04 02:32:30|57.11|54.51|57.07|54.47|57.11|54.51|57.07|54.47|0
1635993160000|2021-11-04 02:32:40|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1635993170000|2021-11-04 02:32:50|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635993180000|2021-11-04 02:33:00|57.11|54.51|57.07|54.47|57.11|54.51|57.07|54.47|0
1635993280000|2021-11-04 02:34:40|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635993300000|2021-11-04 02:35:00|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635993320000|2021-11-04 02:35:20|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635993350000|2021-11-04 02:35:50|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635993400000|2021-11-04 02:36:40|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635993430000|2021-11-04 02:37:10|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635993450000|2021-11-04 02:37:30|57.04|54.44|57.07|54.47|57.07|54.47|57.04|54.44|0
1635993460000|2021-11-04 02:37:40|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635993470000|2021-11-04 02:37:50|57.07|54.47|57.04|54.44|57.07|54.47|57.04|54.44|0
1635993480000|2021-11-04 02:38:00|57|54.4|57|54.4|57|54.4|57|54.4|0
1635993490000|2021-11-04 02:38:10|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635993500000|2021-11-04 02:38:20|57.07|54.47|57.04|54.44|57.07|54.47|57.04|54.44|0
1635993530000|2021-11-04 02:38:50|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635993550000|2021-11-04 02:39:10|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635993580000|2021-11-04 02:39:40|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635993600000|2021-11-04 02:40:00|57|54.4|57|54.4|57|54.4|57|54.4|0
1635993620000|2021-11-04 02:40:20|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635993630000|2021-11-04 02:40:30|57|54.4|57.03|54.43|57.03|54.43|57|54.4|0
1635993670000|2021-11-04 02:41:10|57|54.4|57.03|54.43|57.03|54.43|57|54.4|0
1635993680000|2021-11-04 02:41:20|57|54.4|57.03|54.43|57.03|54.43|57|54.4|0
1635993690000|2021-11-04 02:41:30|57|54.4|57.03|54.43|57.03|54.43|57|54.4|0
1635993700000|2021-11-04 02:41:40|57.02|54.42|57.03|54.43|57.03|54.43|57.02|54.42|0
1635993720000|2021-11-04 02:42:00|57|54.4|57|54.4|57|54.4|57|54.4|0
1635993760000|2021-11-04 02:42:40|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635993770000|2021-11-04 02:42:50|57.02|54.42|57|54.4|57.02|54.42|57|54.4|0
1635993840000|2021-11-04 02:44:00|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1635993880000|2021-11-04 02:44:40|57|54.4|57|54.4|57|54.4|57|54.4|0
1635993920000|2021-11-04 02:45:20|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1635993930000|2021-11-04 02:45:30|57|54.4|57|54.4|57|54.4|57|54.4|0
1635994000000|2021-11-04 02:46:40|56.96|54.36|56.96|54.36|57|54.4|56.96|54.36|0
1635994070000|2021-11-04 02:47:50|57|54.4|57|54.4|57|54.4|57|54.4|0
1635994080000|2021-11-04 02:48:00|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1635994090000|2021-11-04 02:48:10|57|54.4|56.98|54.38|57|54.4|56.96|54.36|0
1635994100000|2021-11-04 02:48:20|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1635994150000|2021-11-04 02:49:10|57|54.4|57|54.4|57|54.4|56.98|54.38|0
1635994170000|2021-11-04 02:49:30|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635994260000|2021-11-04 02:51:00|57.01|54.41|57.03|54.43|57.03|54.43|57.01|54.41|0
1635994270000|2021-11-04 02:51:10|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635994450000|2021-11-04 02:54:10|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1635994510000|2021-11-04 02:55:10|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635994550000|2021-11-04 02:55:50|56.96|54.36|56.99|54.39|56.99|54.39|56.96|54.36|0
1635994570000|2021-11-04 02:56:10|56.96|54.36|56.99|54.39|56.99|54.39|56.96|54.36|0
1635994580000|2021-11-04 02:56:20|56.96|54.36|56.99|54.39|56.99|54.39|56.96|54.36|0
1635994660000|2021-11-04 02:57:40|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635994680000|2021-11-04 02:58:00|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635994730000|2021-11-04 02:58:50|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1635994740000|2021-11-04 02:59:00|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635994810000|2021-11-04 03:00:10|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635994820000|2021-11-04 03:00:20|56.99|54.39|57.03|54.43|57.03|54.43|56.99|54.39|0
1635994830000|2021-11-04 03:00:30|56.99|54.39|57.01|54.41|57.01|54.41|56.99|54.39|0
1635994840000|2021-11-04 03:00:40|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635994850000|2021-11-04 03:00:50|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635994910000|2021-11-04 03:01:50|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635994920000|2021-11-04 03:02:00|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635994980000|2021-11-04 03:03:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635994990000|2021-11-04 03:03:10|57.03|54.43|57.06|54.46|57.06|54.46|57.03|54.43|0
1635995020000|2021-11-04 03:03:40|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635995030000|2021-11-04 03:03:50|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635995040000|2021-11-04 03:04:00|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635995050000|2021-11-04 03:04:10|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635995130000|2021-11-04 03:05:30|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635995140000|2021-11-04 03:05:40|57.06|54.46|57.06|54.46|57.06|54.46|57.02|54.42|0
1635995150000|2021-11-04 03:05:50|57.02|54.42|57.02|54.42|57.06|54.46|57.02|54.42|0
1635995160000|2021-11-04 03:06:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635995170000|2021-11-04 03:06:10|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635995180000|2021-11-04 03:06:20|57.06|54.46|57.02|54.42|57.06|54.46|57.02|54.42|0
1635995190000|2021-11-04 03:06:30|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635995200000|2021-11-04 03:06:40|57.04|54.44|57.06|54.46|57.06|54.46|57.04|54.44|0
1635995210000|2021-11-04 03:06:50|57.04|54.44|57.02|54.42|57.04|54.44|57.02|54.42|0
1635995220000|2021-11-04 03:07:00|57.06|54.46|57.02|54.42|57.06|54.46|57.02|54.42|0
1635995390000|2021-11-04 03:09:50|57.04|54.44|57.02|54.42|57.04|54.44|57.02|54.42|0
1635995400000|2021-11-04 03:10:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635995410000|2021-11-04 03:10:10|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635995470000|2021-11-04 03:11:10|57|54.4|57|54.4|57|54.4|57|54.4|0
1635995480000|2021-11-04 03:11:20|57.02|54.42|57|54.4|57.02|54.42|56.99|54.39|0
1635995490000|2021-11-04 03:11:30|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635995530000|2021-11-04 03:12:10|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635995540000|2021-11-04 03:12:20|56.99|54.39|57|54.4|57|54.4|56.99|54.39|0
1635995550000|2021-11-04 03:12:30|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1635995570000|2021-11-04 03:12:50|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635995620000|2021-11-04 03:13:40|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635995640000|2021-11-04 03:14:00|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635995660000|2021-11-04 03:14:20|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635995670000|2021-11-04 03:14:30|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635995700000|2021-11-04 03:15:00|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1635995710000|2021-11-04 03:15:10|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635995770000|2021-11-04 03:16:10|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1635995790000|2021-11-04 03:16:30|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635995810000|2021-11-04 03:16:50|56.98|54.38|57|54.4|57|54.4|56.98|54.38|0
1635995820000|2021-11-04 03:17:00|57.02|54.42|56.98|54.38|57.02|54.42|56.98|54.38|0
1635995880000|2021-11-04 03:18:00|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635995910000|2021-11-04 03:18:30|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1635996000000|2021-11-04 03:20:00|57.02|54.42|56.98|54.38|57.02|54.42|56.98|54.38|0
1635996030000|2021-11-04 03:20:30|56.95|54.35|56.96|54.36|56.96|54.36|56.95|54.35|0
1635996050000|2021-11-04 03:20:50|56.98|54.38|56.98|54.38|56.98|54.38|56.95|54.35|0
1635996090000|2021-11-04 03:21:30|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635996150000|2021-11-04 03:22:30|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1635996160000|2021-11-04 03:22:40|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635996170000|2021-11-04 03:22:50|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1635996200000|2021-11-04 03:23:20|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635996220000|2021-11-04 03:23:40|56.98|54.38|57.02|54.42|57.02|54.42|56.98|54.38|0
1635996280000|2021-11-04 03:24:40|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1635996300000|2021-11-04 03:25:00|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1635996310000|2021-11-04 03:25:10|57|54.4|57|54.4|57|54.4|57|54.4|0
1635996320000|2021-11-04 03:25:20|56.98|54.38|57.02|54.42|57.02|54.42|56.98|54.38|0
1635996330000|2021-11-04 03:25:30|57|54.4|57.02|54.42|57.02|54.42|57|54.4|0
1635996410000|2021-11-04 03:26:50|57.05|54.45|57.02|54.42|57.05|54.45|57.02|54.42|0
1635996490000|2021-11-04 03:28:10|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1635996510000|2021-11-04 03:28:30|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1635996600000|2021-11-04 03:30:00|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1635996650000|2021-11-04 03:30:50|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1635996690000|2021-11-04 03:31:30|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1635996750000|2021-11-04 03:32:30|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1635996780000|2021-11-04 03:33:00|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1635996790000|2021-11-04 03:33:10|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1635996800000|2021-11-04 03:33:20|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1635996810000|2021-11-04 03:33:30|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1635996830000|2021-11-04 03:33:50|57.21|54.61|57.21|54.61|57.23|54.63|57.19|54.59|0
1635996840000|2021-11-04 03:34:00|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1635996850000|2021-11-04 03:34:10|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1635996860000|2021-11-04 03:34:20|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1635996910000|2021-11-04 03:35:10|57.19|54.59|57.21|54.61|57.21|54.61|57.19|54.59|0
1635996920000|2021-11-04 03:35:20|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1635996930000|2021-11-04 03:35:30|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1635996960000|2021-11-04 03:36:00|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1635997000000|2021-11-04 03:36:40|57.12|54.52|57.12|54.52|57.16|54.56|57.12|54.52|0
1635997030000|2021-11-04 03:37:10|57.1|54.5|57.12|54.52|57.12|54.52|57.1|54.5|0
1635997080000|2021-11-04 03:38:00|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1635997130000|2021-11-04 03:38:50|57.12|54.52|57.15|54.55|57.15|54.55|57.12|54.52|0
1635997220000|2021-11-04 03:40:20|57.19|54.59|57.15|54.55|57.19|54.59|57.15|54.55|0
1635997250000|2021-11-04 03:40:50|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1635997260000|2021-11-04 03:41:00|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1635997400000|2021-11-04 03:43:20|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1635997440000|2021-11-04 03:44:00|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1635997450000|2021-11-04 03:44:10|57.17|54.57|57.15|54.55|57.17|54.57|57.15|54.55|0
1635997460000|2021-11-04 03:44:20|57.19|54.59|57.15|54.55|57.19|54.59|57.15|54.55|0
1635997500000|2021-11-04 03:45:00|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1635997570000|2021-11-04 03:46:10|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635997580000|2021-11-04 03:46:20|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1635997620000|2021-11-04 03:47:00|57.22|54.62|57.26|54.66|57.26|54.66|57.22|54.62|0
1635997630000|2021-11-04 03:47:10|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635997640000|2021-11-04 03:47:20|57.26|54.66|57.22|54.62|57.26|54.66|57.22|54.62|0
1635997780000|2021-11-04 03:49:40|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1635997900000|2021-11-04 03:51:40|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635997930000|2021-11-04 03:52:10|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1635998000000|2021-11-04 03:53:20|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635998130000|2021-11-04 03:55:30|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1635998180000|2021-11-04 03:56:20|57.33|54.73|57.33|54.73|57.33|54.73|57.31|54.71|0
1635998190000|2021-11-04 03:56:30|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1635998200000|2021-11-04 03:56:40|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1635998250000|2021-11-04 03:57:30|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1635998410000|2021-11-04 04:00:10|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1635998430000|2021-11-04 04:00:30|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635998440000|2021-11-04 04:00:40|57.18|54.58|57.18|54.58|57.22|54.62|57.18|54.58|0
1635998450000|2021-11-04 04:00:50|57.22|54.62|57.18|54.58|57.22|54.62|57.18|54.58|0
1635998460000|2021-11-04 04:01:00|57.22|54.62|57.18|54.58|57.22|54.62|57.18|54.58|0
1635998490000|2021-11-04 04:01:30|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635998510000|2021-11-04 04:01:50|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635998520000|2021-11-04 04:02:00|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635998580000|2021-11-04 04:03:00|57.18|54.58|57.22|54.62|57.22|54.62|57.18|54.58|0
1635998710000|2021-11-04 04:05:10|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635998740000|2021-11-04 04:05:40|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1635998750000|2021-11-04 04:05:50|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635998760000|2021-11-04 04:06:00|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1635998770000|2021-11-04 04:06:10|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635998790000|2021-11-04 04:06:30|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1635998800000|2021-11-04 04:06:40|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635998870000|2021-11-04 04:07:50|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1635998880000|2021-11-04 04:08:00|57.18|54.58|57.2|54.6|57.2|54.6|57.18|54.58|0
1635998890000|2021-11-04 04:08:10|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1635998940000|2021-11-04 04:09:00|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1635998950000|2021-11-04 04:09:10|57.18|54.58|57.21|54.61|57.21|54.61|57.18|54.58|0
1635998960000|2021-11-04 04:09:20|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1635998970000|2021-11-04 04:09:30|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1635999000000|2021-11-04 04:10:00|57.14|54.54|57.18|54.58|57.18|54.58|57.14|54.54|0
1635999010000|2021-11-04 04:10:10|57.14|54.54|57.18|54.58|57.18|54.58|57.14|54.54|0
1635999100000|2021-11-04 04:11:40|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635999180000|2021-11-04 04:13:00|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635999220000|2021-11-04 04:13:40|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635999260000|2021-11-04 04:14:20|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635999500000|2021-11-04 04:18:20|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635999510000|2021-11-04 04:18:30|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635999580000|2021-11-04 04:19:40|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1635999590000|2021-11-04 04:19:50|57.05|54.45|57.07|54.47|57.07|54.47|57.05|54.45|0
1635999610000|2021-11-04 04:20:10|57.05|54.45|57.03|54.43|57.05|54.45|57.03|54.43|0
1635999620000|2021-11-04 04:20:20|57.07|54.47|57.03|54.43|57.07|54.47|57.03|54.43|0
1635999630000|2021-11-04 04:20:30|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1635999650000|2021-11-04 04:20:50|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1635999660000|2021-11-04 04:21:00|57.1|54.5|57.07|54.47|57.1|54.5|57.07|54.47|0
1635999680000|2021-11-04 04:21:20|57.06|54.46|57.1|54.5|57.1|54.5|57.06|54.46|0
1635999690000|2021-11-04 04:21:30|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635999700000|2021-11-04 04:21:40|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635999710000|2021-11-04 04:21:50|57.08|54.48|57.06|54.46|57.08|54.48|57.06|54.46|0
1635999770000|2021-11-04 04:22:50|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635999850000|2021-11-04 04:24:10|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1635999860000|2021-11-04 04:24:20|57.08|54.48|57.06|54.46|57.08|54.48|57.06|54.46|0
1635999870000|2021-11-04 04:24:30|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1635999900000|2021-11-04 04:25:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636000100000|2021-11-04 04:28:20|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1636000110000|2021-11-04 04:28:30|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636000120000|2021-11-04 04:28:40|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1636000130000|2021-11-04 04:28:50|57.04|54.44|57.03|54.43|57.04|54.44|57.03|54.43|0
1636000160000|2021-11-04 04:29:20|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636000170000|2021-11-04 04:29:30|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1636000250000|2021-11-04 04:30:50|56.95|54.35|56.95|54.35|56.95|54.35|56.95|54.35|0
1636000300000|2021-11-04 04:31:40|56.99|54.39|56.95|54.35|56.99|54.39|56.95|54.35|0
1636000310000|2021-11-04 04:31:50|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1636000320000|2021-11-04 04:32:00|56.95|54.35|56.95|54.35|56.95|54.35|56.95|54.35|0
1636000390000|2021-11-04 04:33:10|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1636000550000|2021-11-04 04:35:50|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1636000560000|2021-11-04 04:36:00|56.99|54.39|57.02|54.42|57.02|54.42|56.99|54.39|0
1636000570000|2021-11-04 04:36:10|56.99|54.39|57.02|54.42|57.02|54.42|56.99|54.39|0
1636000710000|2021-11-04 04:38:30|57|54.4|57|54.4|57|54.4|57|54.4|0
1636000720000|2021-11-04 04:38:40|57.02|54.42|56.99|54.39|57.02|54.42|56.99|54.39|0
1636000750000|2021-11-04 04:39:10|57|54.4|57|54.4|57|54.4|57|54.4|0
1636000760000|2021-11-04 04:39:20|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1636000920000|2021-11-04 04:42:00|57.04|54.44|57.06|54.46|57.06|54.46|57.04|54.44|0
1636000940000|2021-11-04 04:42:20|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636000980000|2021-11-04 04:43:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636001020000|2021-11-04 04:43:40|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1636001100000|2021-11-04 04:45:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636001130000|2021-11-04 04:45:30|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1636001160000|2021-11-04 04:46:00|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1636001170000|2021-11-04 04:46:10|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1636001240000|2021-11-04 04:47:20|57.07|54.47|57.05|54.45|57.07|54.47|57.05|54.45|0
1636001250000|2021-11-04 04:47:30|57.07|54.47|57.09|54.49|57.09|54.49|57.07|54.47|0
1636001340000|2021-11-04 04:49:00|57.13|54.53|57.13|54.53|57.13|54.53|57.13|54.53|0
1636001400000|2021-11-04 04:50:00|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1636001430000|2021-11-04 04:50:30|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1636001450000|2021-11-04 04:50:50|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1636001500000|2021-11-04 04:51:40|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1636001510000|2021-11-04 04:51:50|57.12|54.52|57.12|54.52|57.16|54.56|57.12|54.52|0
1636001520000|2021-11-04 04:52:00|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1636001530000|2021-11-04 04:52:10|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1636001540000|2021-11-04 04:52:20|57.16|54.56|57.12|54.52|57.16|54.56|57.12|54.52|0
1636001590000|2021-11-04 04:53:10|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1636001610000|2021-11-04 04:53:30|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1636001700000|2021-11-04 04:55:00|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636001720000|2021-11-04 04:55:20|57.11|54.51|57.09|54.49|57.11|54.51|57.09|54.49|0
1636001790000|2021-11-04 04:56:30|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1636001810000|2021-11-04 04:56:50|57.11|54.51|57.12|54.52|57.12|54.52|57.11|54.51|0
1636001830000|2021-11-04 04:57:10|57.1|54.5|57.12|54.52|57.12|54.52|57.1|54.5|0
1636001890000|2021-11-04 04:58:10|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636001910000|2021-11-04 04:58:30|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1636001950000|2021-11-04 04:59:10|57.09|54.49|57.12|54.52|57.12|54.52|57.09|54.49|0
1636001970000|2021-11-04 04:59:30|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636002000000|2021-11-04 05:00:00|57.12|54.52|57.08|54.48|57.12|54.52|57.08|54.48|0
1636002030000|2021-11-04 05:00:30|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1636002040000|2021-11-04 05:00:40|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1636002050000|2021-11-04 05:00:50|57.05|54.45|57.08|54.48|57.08|54.48|57.05|54.45|0
1636002060000|2021-11-04 05:01:00|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1636002090000|2021-11-04 05:01:30|57.01|54.41|57.05|54.45|57.05|54.45|57.01|54.41|0
1636002100000|2021-11-04 05:01:40|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1636002110000|2021-11-04 05:01:50|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1636002120000|2021-11-04 05:02:00|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1636002130000|2021-11-04 05:02:10|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1636002160000|2021-11-04 05:02:40|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1636002170000|2021-11-04 05:02:50|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1636002180000|2021-11-04 05:03:00|57.01|54.41|57.01|54.41|57.01|54.41|56.98|54.38|0
1636002190000|2021-11-04 05:03:10|57.03|54.43|57.05|54.45|57.05|54.45|57.01|54.41|0
1636002240000|2021-11-04 05:04:00|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1636002270000|2021-11-04 05:04:30|56.98|54.38|56.98|54.38|57.01|54.41|56.98|54.38|0
1636002280000|2021-11-04 05:04:40|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1636002300000|2021-11-04 05:05:00|56.98|54.38|57.01|54.41|57.01|54.41|56.98|54.38|0
1636002310000|2021-11-04 05:05:10|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1636002330000|2021-11-04 05:05:30|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1636002350000|2021-11-04 05:05:50|57.05|54.45|57.08|54.48|57.08|54.48|57.05|54.45|0
1636002360000|2021-11-04 05:06:00|57.07|54.47|57.05|54.45|57.07|54.47|57.05|54.45|0
1636002370000|2021-11-04 05:06:10|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1636002380000|2021-11-04 05:06:20|57.07|54.47|57.05|54.45|57.07|54.47|57.05|54.45|0
1636002420000|2021-11-04 05:07:00|57.03|54.43|57.05|54.45|57.05|54.45|57.01|54.41|0
1636002450000|2021-11-04 05:07:30|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1636002460000|2021-11-04 05:07:40|57.06|54.46|57.05|54.45|57.06|54.46|57.05|54.45|0
1636002540000|2021-11-04 05:09:00|57.08|54.48|57.05|54.45|57.08|54.48|57.05|54.45|0
1636002550000|2021-11-04 05:09:10|57.08|54.48|57.05|54.45|57.08|54.48|57.05|54.45|0
1636002560000|2021-11-04 05:09:20|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1636002570000|2021-11-04 05:09:30|57.05|54.45|57.12|54.52|57.12|54.52|57.05|54.45|0
1636002580000|2021-11-04 05:09:40|57.1|54.5|57.12|54.52|57.12|54.52|57.08|54.48|0
1636002610000|2021-11-04 05:10:10|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1636002640000|2021-11-04 05:10:40|57.19|54.59|57.22|54.62|57.22|54.62|57.19|54.59|0
1636002670000|2021-11-04 05:11:10|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1636002720000|2021-11-04 05:12:00|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1636002730000|2021-11-04 05:12:10|57.17|54.57|57.15|54.55|57.19|54.59|57.15|54.55|0
1636002750000|2021-11-04 05:12:30|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1636002770000|2021-11-04 05:12:50|57.13|54.53|57.15|54.55|57.15|54.55|57.13|54.53|0
1636002810000|2021-11-04 05:13:30|57.12|54.52|57.15|54.55|57.15|54.55|57.12|54.52|0
1636002820000|2021-11-04 05:13:40|57.13|54.53|57.15|54.55|57.15|54.55|57.12|54.52|0
1636002830000|2021-11-04 05:13:50|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1636002840000|2021-11-04 05:14:00|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1636002870000|2021-11-04 05:14:30|57.19|54.59|57.15|54.55|57.19|54.59|57.15|54.55|0
1636002880000|2021-11-04 05:14:40|57.19|54.59|57.22|54.62|57.22|54.62|57.19|54.59|0
1636002910000|2021-11-04 05:15:10|57.19|54.59|57.21|54.61|57.22|54.62|57.19|54.59|0
1636002920000|2021-11-04 05:15:20|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1636002930000|2021-11-04 05:15:30|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1636002940000|2021-11-04 05:15:40|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1636002960000|2021-11-04 05:16:00|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1636002970000|2021-11-04 05:16:10|57.19|54.59|57.19|54.59|57.22|54.62|57.19|54.59|0
1636002980000|2021-11-04 05:16:20|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1636002990000|2021-11-04 05:16:30|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1636003000000|2021-11-04 05:16:40|57.22|54.62|57.22|54.62|57.22|54.62|57.19|54.59|0
1636003010000|2021-11-04 05:16:50|57.19|54.59|57.22|54.62|57.22|54.62|57.19|54.59|0
1636003070000|2021-11-04 05:17:50|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1636003080000|2021-11-04 05:18:00|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1636003140000|2021-11-04 05:19:00|57.19|54.59|57.15|54.55|57.19|54.59|57.15|54.55|0
1636003150000|2021-11-04 05:19:10|57.19|54.59|57.15|54.55|57.19|54.59|57.15|54.55|0
1636003210000|2021-11-04 05:20:10|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1636003230000|2021-11-04 05:20:30|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1636003240000|2021-11-04 05:20:40|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1636003270000|2021-11-04 05:21:10|57.08|54.48|57.11|54.51|57.11|54.51|57.08|54.48|0
1636003290000|2021-11-04 05:21:30|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1636003320000|2021-11-04 05:22:00|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1636003340000|2021-11-04 05:22:20|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1636003350000|2021-11-04 05:22:30|57.11|54.51|57.08|54.48|57.11|54.51|57.08|54.48|0
1636003390000|2021-11-04 05:23:10|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1636003440000|2021-11-04 05:24:00|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1636003450000|2021-11-04 05:24:10|57.11|54.51|57.07|54.47|57.11|54.51|57.07|54.47|0
1636003460000|2021-11-04 05:24:20|57.11|54.51|57.07|54.47|57.11|54.51|57.07|54.47|0
1636003470000|2021-11-04 05:24:30|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1636003490000|2021-11-04 05:24:50|57.07|54.47|57.09|54.49|57.09|54.49|57.07|54.47|0
1636003500000|2021-11-04 05:25:00|57.07|54.47|57.07|54.47|57.09|54.49|57.07|54.47|0
1636003530000|2021-11-04 05:25:30|57.04|54.44|57.07|54.47|57.07|54.47|57.04|54.44|0
1636003560000|2021-11-04 05:26:00|57.11|54.51|57.07|54.47|57.11|54.51|57.07|54.47|0
1636003680000|2021-11-04 05:28:00|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1636003690000|2021-11-04 05:28:10|57.13|54.53|57.15|54.55|57.15|54.55|57.13|54.53|0
1636003700000|2021-11-04 05:28:20|57.11|54.51|57.15|54.55|57.15|54.55|57.11|54.51|0
1636003710000|2021-11-04 05:28:30|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1636003750000|2021-11-04 05:29:10|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1636003810000|2021-11-04 05:30:10|57.11|54.51|57.14|54.54|57.14|54.54|57.11|54.51|0
1636003820000|2021-11-04 05:30:20|57.13|54.53|57.11|54.51|57.13|54.53|57.11|54.51|0
1636003830000|2021-11-04 05:30:30|57.07|54.47|57.11|54.51|57.11|54.51|57.07|54.47|0
1636003840000|2021-11-04 05:30:40|57.09|54.49|57.11|54.51|57.11|54.51|57.09|54.49|0
1636003860000|2021-11-04 05:31:00|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1636003870000|2021-11-04 05:31:10|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1636003920000|2021-11-04 05:32:00|57.14|54.54|57.11|54.51|57.14|54.54|57.11|54.51|0
1636003990000|2021-11-04 05:33:10|57.14|54.54|57.11|54.51|57.14|54.54|57.11|54.51|0
1636004020000|2021-11-04 05:33:40|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1636004030000|2021-11-04 05:33:50|57.13|54.53|57.14|54.54|57.14|54.54|57.13|54.53|0
1636004070000|2021-11-04 05:34:30|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1636004080000|2021-11-04 05:34:40|57.16|54.56|57.18|54.58|57.18|54.58|57.14|54.54|0
1636004090000|2021-11-04 05:34:50|57.16|54.56|57.14|54.54|57.16|54.56|57.14|54.54|0
1636004100000|2021-11-04 05:35:00|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1636004110000|2021-11-04 05:35:10|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1636004170000|2021-11-04 05:36:10|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1636004190000|2021-11-04 05:36:30|57.21|54.61|57.21|54.61|57.23|54.63|57.21|54.61|0
1636004200000|2021-11-04 05:36:40|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1636004220000|2021-11-04 05:37:00|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1636004320000|2021-11-04 05:38:40|57.25|54.65|57.21|54.61|57.25|54.65|57.21|54.61|0
1636004350000|2021-11-04 05:39:10|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1636004390000|2021-11-04 05:39:50|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1636004450000|2021-11-04 05:40:50|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1636004460000|2021-11-04 05:41:00|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1636004530000|2021-11-04 05:42:10|57.1|54.5|57.03|54.43|57.1|54.5|57.03|54.43|0
1636004540000|2021-11-04 05:42:20|57|54.4|57|54.4|57|54.4|57|54.4|0
1636004550000|2021-11-04 05:42:30|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1636004560000|2021-11-04 05:42:40|57.07|54.47|57.03|54.43|57.07|54.47|57.03|54.43|0
1636004640000|2021-11-04 05:44:00|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1636004710000|2021-11-04 05:45:10|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1636004720000|2021-11-04 05:45:20|57.05|54.45|57.03|54.43|57.05|54.45|57.03|54.43|0
1636004730000|2021-11-04 05:45:30|57.05|54.45|57.03|54.43|57.05|54.45|57.03|54.43|0
1636004790000|2021-11-04 05:46:30|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1636004860000|2021-11-04 05:47:40|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1636004920000|2021-11-04 05:48:40|57.06|54.46|57.1|54.5|57.1|54.5|57.06|54.46|0
1636004950000|2021-11-04 05:49:10|57.06|54.46|57.1|54.5|57.1|54.5|57.06|54.46|0
1636005020000|2021-11-04 05:50:20|57.06|54.46|57.1|54.5|57.1|54.5|57.06|54.46|0
1636005030000|2021-11-04 05:50:30|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636005040000|2021-11-04 05:50:40|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1636005050000|2021-11-04 05:50:50|57.08|54.48|57.06|54.46|57.08|54.48|57.06|54.46|0
1636005060000|2021-11-04 05:51:00|57.08|54.48|57.1|54.5|57.1|54.5|57.06|54.46|0
1636005090000|2021-11-04 05:51:30|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636005100000|2021-11-04 05:51:40|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1636005130000|2021-11-04 05:52:10|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1636005140000|2021-11-04 05:52:20|57.21|54.61|57.24|54.64|57.24|54.64|57.21|54.61|0
1636005150000|2021-11-04 05:52:30|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1636005160000|2021-11-04 05:52:40|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1636005180000|2021-11-04 05:53:00|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1636005190000|2021-11-04 05:53:10|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1636005200000|2021-11-04 05:53:20|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1636005230000|2021-11-04 05:53:50|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1636005250000|2021-11-04 05:54:10|57.28|54.68|57.24|54.64|57.28|54.68|57.24|54.64|0
1636005260000|2021-11-04 05:54:20|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1636005270000|2021-11-04 05:54:30|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1636005340000|2021-11-04 05:55:40|57.24|54.64|57.24|54.64|57.26|54.66|57.24|54.64|0
1636005350000|2021-11-04 05:55:50|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1636005370000|2021-11-04 05:56:10|57.24|54.64|57.24|54.64|57.26|54.66|57.24|54.64|0
1636005430000|2021-11-04 05:57:10|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1636005440000|2021-11-04 05:57:20|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1636005470000|2021-11-04 05:57:50|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1636005500000|2021-11-04 05:58:20|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1636005510000|2021-11-04 05:58:30|57.28|54.68|57.28|54.68|57.28|54.68|57.24|54.64|0
1636005550000|2021-11-04 05:59:10|57.3|54.7|57.31|54.71|57.31|54.71|57.3|54.7|0
1636005590000|2021-11-04 05:59:50|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1636005600000|2021-11-04 06:00:00|57.24|54.64|57.28|54.68|57.28|54.68|57.24|54.64|0
1636005620000|2021-11-04 06:00:20|57.3|54.7|57.31|54.71|57.31|54.71|57.3|54.7|0
1636005630000|2021-11-04 06:00:30|57.33|54.73|57.31|54.71|57.33|54.73|57.31|54.71|0
1636005650000|2021-11-04 06:00:50|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1636005660000|2021-11-04 06:01:00|57.31|54.71|57.31|54.71|57.31|54.71|57.31|54.71|0
1636005670000|2021-11-04 06:01:10|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1636005690000|2021-11-04 06:01:30|57.31|54.71|57.31|54.71|57.31|54.71|57.31|54.71|0
1636005700000|2021-11-04 06:01:40|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1636005710000|2021-11-04 06:01:50|57.33|54.73|57.35|54.75|57.35|54.75|57.33|54.73|0
1636005750000|2021-11-04 06:02:30|57.31|54.71|57.31|54.71|57.35|54.75|57.31|54.71|0
1636005770000|2021-11-04 06:02:50|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1636005780000|2021-11-04 06:03:00|57.31|54.71|57.31|54.71|57.31|54.71|57.31|54.71|0
1636005800000|2021-11-04 06:03:20|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1636005820000|2021-11-04 06:03:40|57.31|54.71|57.31|54.71|57.31|54.71|57.31|54.71|0
1636005830000|2021-11-04 06:03:50|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1636005840000|2021-11-04 06:04:00|57.31|54.71|57.27|54.67|57.31|54.71|57.27|54.67|0
1636005880000|2021-11-04 06:04:40|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1636005890000|2021-11-04 06:04:50|57.27|54.67|57.24|54.64|57.27|54.67|57.24|54.64|0
1636005900000|2021-11-04 06:05:00|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1636005910000|2021-11-04 06:05:10|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1636005920000|2021-11-04 06:05:20|57.13|54.53|57.13|54.53|57.13|54.53|57.13|54.53|0
1636005930000|2021-11-04 06:05:30|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1636005950000|2021-11-04 06:05:50|57.13|54.53|57.13|54.53|57.13|54.53|57.13|54.53|0
1636006000000|2021-11-04 06:06:40|57.17|54.57|57.13|54.53|57.17|54.57|57.13|54.53|0
1636006010000|2021-11-04 06:06:50|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636006020000|2021-11-04 06:07:00|57.06|54.46|57.08|54.48|57.08|54.48|57.06|54.46|0
1636006030000|2021-11-04 06:07:10|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636006050000|2021-11-04 06:07:30|57.13|54.53|57.09|54.49|57.13|54.53|57.09|54.49|0
1636006080000|2021-11-04 06:08:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636006100000|2021-11-04 06:08:20|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1636006110000|2021-11-04 06:08:30|57.04|54.44|57.02|54.42|57.04|54.44|57.02|54.42|0
1636006130000|2021-11-04 06:08:50|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1636006140000|2021-11-04 06:09:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636006150000|2021-11-04 06:09:10|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1636006160000|2021-11-04 06:09:20|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636006170000|2021-11-04 06:09:30|57.13|54.53|57.09|54.49|57.13|54.53|57.09|54.49|0
1636006180000|2021-11-04 06:09:40|57.13|54.53|57.13|54.53|57.13|54.53|57.09|54.49|0
1636006190000|2021-11-04 06:09:50|57.2|54.6|57.16|54.56|57.2|54.6|57.16|54.56|0
1636006210000|2021-11-04 06:10:10|57.2|54.6|57.16|54.56|57.2|54.6|57.16|54.56|0
1636006230000|2021-11-04 06:10:30|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1636006250000|2021-11-04 06:10:50|57.27|54.67|57.31|54.71|57.31|54.71|57.27|54.67|0
1636006260000|2021-11-04 06:11:00|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1636006270000|2021-11-04 06:11:10|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1636006280000|2021-11-04 06:11:20|57.36|54.76|57.38|54.78|57.38|54.78|57.34|54.74|0
1636006290000|2021-11-04 06:11:30|57.34|54.74|57.38|54.78|57.38|54.78|57.34|54.74|0
1636006310000|2021-11-04 06:11:50|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1636006320000|2021-11-04 06:12:00|57.31|54.71|57.27|54.67|57.31|54.71|57.27|54.67|0
1636006330000|2021-11-04 06:12:10|57.31|54.71|57.27|54.67|57.31|54.71|57.27|54.67|0
1636006350000|2021-11-04 06:12:30|57.24|54.64|57.2|54.6|57.24|54.64|57.2|54.6|0
1636006380000|2021-11-04 06:13:00|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1636006400000|2021-11-04 06:13:20|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1636006410000|2021-11-04 06:13:30|57.22|54.62|57.2|54.6|57.22|54.62|57.2|54.6|0
1636006460000|2021-11-04 06:14:20|57.23|54.63|57.23|54.63|57.23|54.63|57.2|54.6|0
1636006480000|2021-11-04 06:14:40|57.27|54.67|57.27|54.67|57.27|54.67|57.23|54.63|0
1636006510000|2021-11-04 06:15:10|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1636006520000|2021-11-04 06:15:20|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1636006620000|2021-11-04 06:17:00|57.31|54.71|57.27|54.67|57.31|54.71|57.27|54.67|0
1636006640000|2021-11-04 06:17:20|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1636006660000|2021-11-04 06:17:40|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1636006670000|2021-11-04 06:17:50|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1636006680000|2021-11-04 06:18:00|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1636006710000|2021-11-04 06:18:30|57.23|54.63|57.2|54.6|57.23|54.63|57.2|54.6|0
1636006720000|2021-11-04 06:18:40|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1636006740000|2021-11-04 06:19:00|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1636006770000|2021-11-04 06:19:30|57.09|54.49|57.12|54.52|57.12|54.52|57.09|54.49|0
1636006850000|2021-11-04 06:20:50|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1636006860000|2021-11-04 06:21:00|57.23|54.63|57.2|54.6|57.23|54.63|57.2|54.6|0
1636006870000|2021-11-04 06:21:10|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1636006880000|2021-11-04 06:21:20|57.2|54.6|57.23|54.63|57.23|54.63|57.2|54.6|0
1636006900000|2021-11-04 06:21:40|57.27|54.67|57.25|54.65|57.27|54.67|57.23|54.63|0
1636006910000|2021-11-04 06:21:50|57.23|54.63|57.23|54.63|57.23|54.63|57.23|54.63|0
1636006920000|2021-11-04 06:22:00|57.2|54.6|57.2|54.6|57.21|54.61|57.2|54.6|0
1636006930000|2021-11-04 06:22:10|57.16|54.56|57.2|54.6|57.2|54.6|57.16|54.56|0
1636006940000|2021-11-04 06:22:20|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1636006950000|2021-11-04 06:22:30|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1636006960000|2021-11-04 06:22:40|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1636007030000|2021-11-04 06:23:50|57.23|54.63|57.19|54.59|57.23|54.63|57.19|54.59|0
1636007070000|2021-11-04 06:24:30|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1636007160000|2021-11-04 06:26:00|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1636007180000|2021-11-04 06:26:20|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636007200000|2021-11-04 06:26:40|57.05|54.45|57.05|54.45|57.05|54.45|57.01|54.41|0
1636007210000|2021-11-04 06:26:50|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1636007230000|2021-11-04 06:27:10|57.03|54.43|57.01|54.41|57.03|54.43|57.01|54.41|0
1636007260000|2021-11-04 06:27:40|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1636007270000|2021-11-04 06:27:50|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1636007280000|2021-11-04 06:28:00|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636007290000|2021-11-04 06:28:10|56.87|54.27|56.87|54.27|56.87|54.27|56.87|54.27|0
1636007310000|2021-11-04 06:28:30|56.9|54.3|56.87|54.27|56.9|54.3|56.87|54.27|0
1636007380000|2021-11-04 06:29:40|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1636007390000|2021-11-04 06:29:50|56.76|54.16|56.8|54.2|56.8|54.2|56.76|54.16|0
1636007420000|2021-11-04 06:30:20|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1636007430000|2021-11-04 06:30:30|56.81|54.21|56.83|54.23|56.83|54.23|56.81|54.21|0
1636007450000|2021-11-04 06:30:50|56.87|54.27|56.87|54.27|56.87|54.27|56.83|54.23|0
1636007460000|2021-11-04 06:31:00|56.85|54.25|56.87|54.27|56.87|54.27|56.85|54.25|0
1636007480000|2021-11-04 06:31:20|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636007490000|2021-11-04 06:31:30|56.87|54.27|56.87|54.27|56.87|54.27|56.87|54.27|0
1636007500000|2021-11-04 06:31:40|56.85|54.25|56.85|54.25|56.87|54.27|56.85|54.25|0
1636007510000|2021-11-04 06:31:50|56.87|54.27|56.9|54.3|56.9|54.3|56.87|54.27|0
1636007520000|2021-11-04 06:32:00|56.87|54.27|56.87|54.27|56.87|54.27|56.87|54.27|0
1636007620000|2021-11-04 06:33:40|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1636007630000|2021-11-04 06:33:50|56.81|54.21|56.83|54.23|56.83|54.23|56.81|54.21|0
1636007640000|2021-11-04 06:34:00|56.85|54.25|56.87|54.27|56.87|54.27|56.85|54.25|0
1636007660000|2021-11-04 06:34:20|56.85|54.25|56.87|54.27|56.87|54.27|56.85|54.25|0
1636007780000|2021-11-04 06:36:20|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636007800000|2021-11-04 06:36:40|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1636007840000|2021-11-04 06:37:20|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636007870000|2021-11-04 06:37:50|56.92|54.32|56.9|54.3|56.92|54.32|56.9|54.3|0
1636007950000|2021-11-04 06:39:10|56.92|54.32|56.9|54.3|56.92|54.32|56.9|54.3|0
1636007960000|2021-11-04 06:39:20|56.92|54.32|56.9|54.3|56.92|54.32|56.9|54.3|0
1636007970000|2021-11-04 06:39:30|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1636007980000|2021-11-04 06:39:40|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636007990000|2021-11-04 06:39:50|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636008020000|2021-11-04 06:40:20|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636008050000|2021-11-04 06:40:50|56.97|54.37|56.94|54.34|56.97|54.37|56.94|54.34|0
1636008060000|2021-11-04 06:41:00|56.95|54.35|56.97|54.37|56.97|54.37|56.95|54.35|0
1636008090000|2021-11-04 06:41:30|57.01|54.41|56.97|54.37|57.01|54.41|56.97|54.37|0
1636008160000|2021-11-04 06:42:40|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636008170000|2021-11-04 06:42:50|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1636008180000|2021-11-04 06:43:00|56.95|54.35|56.93|54.33|56.95|54.35|56.93|54.33|0
1636008230000|2021-11-04 06:43:50|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1636008240000|2021-11-04 06:44:00|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636008280000|2021-11-04 06:44:40|56.92|54.32|56.93|54.33|56.93|54.33|56.92|54.32|0
1636008300000|2021-11-04 06:45:00|56.97|54.37|56.97|54.37|56.97|54.37|56.95|54.35|0
1636008310000|2021-11-04 06:45:10|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636008320000|2021-11-04 06:45:20|56.95|54.35|56.93|54.33|56.95|54.35|56.93|54.33|0
1636008330000|2021-11-04 06:45:30|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636008340000|2021-11-04 06:45:40|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636008350000|2021-11-04 06:45:50|56.92|54.32|56.9|54.3|56.93|54.33|56.9|54.3|0
1636008370000|2021-11-04 06:46:10|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636008390000|2021-11-04 06:46:30|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636008400000|2021-11-04 06:46:40|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1636008410000|2021-11-04 06:46:50|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636008420000|2021-11-04 06:47:00|56.92|54.32|56.93|54.33|56.93|54.33|56.9|54.3|0
1636008430000|2021-11-04 06:47:10|56.92|54.32|56.9|54.3|56.92|54.32|56.9|54.3|0
1636008490000|2021-11-04 06:48:10|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636008510000|2021-11-04 06:48:30|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636008530000|2021-11-04 06:48:50|56.93|54.33|56.91|54.31|56.93|54.33|56.91|54.31|0
1636008540000|2021-11-04 06:49:00|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636008560000|2021-11-04 06:49:20|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1636008570000|2021-11-04 06:49:30|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636008650000|2021-11-04 06:50:50|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636008670000|2021-11-04 06:51:10|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636008680000|2021-11-04 06:51:20|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636008710000|2021-11-04 06:51:50|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636008730000|2021-11-04 06:52:10|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636008750000|2021-11-04 06:52:30|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1636008760000|2021-11-04 06:52:40|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636008770000|2021-11-04 06:52:50|56.89|54.29|56.86|54.26|56.89|54.29|56.86|54.26|0
1636008780000|2021-11-04 06:53:00|56.89|54.29|56.86|54.26|56.89|54.29|56.86|54.26|0
1636008790000|2021-11-04 06:53:10|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636008840000|2021-11-04 06:54:00|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1636008850000|2021-11-04 06:54:10|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636008900000|2021-11-04 06:55:00|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636008960000|2021-11-04 06:56:00|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1636008970000|2021-11-04 06:56:10|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1636008990000|2021-11-04 06:56:30|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636009030000|2021-11-04 06:57:10|57.25|54.65|57.21|54.61|57.25|54.65|57.21|54.61|0
1636009070000|2021-11-04 06:57:50|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1636009080000|2021-11-04 06:58:00|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1636009120000|2021-11-04 06:58:40|57.16|54.56|57.18|54.58|57.18|54.58|57.16|54.56|0
1636009180000|2021-11-04 06:59:40|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1636009200000|2021-11-04 07:00:00|57.25|54.65|57.21|54.61|57.25|54.65|57.21|54.61|0
1636009210000|2021-11-04 07:00:10|57.25|54.65|57.25|54.65|57.28|54.68|57.25|54.65|0
1636009230000|2021-11-04 07:00:30|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1636009240000|2021-11-04 07:00:40|57.17|54.57|57.14|54.54|57.17|54.57|57.14|54.54|0
1636009250000|2021-11-04 07:00:50|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1636009270000|2021-11-04 07:01:10|57.16|54.56|57.17|54.57|57.17|54.57|57.16|54.56|0
1636009280000|2021-11-04 07:01:20|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1636009290000|2021-11-04 07:01:30|57.25|54.65|57.21|54.61|57.25|54.65|57.21|54.61|0
1636009320000|2021-11-04 07:02:00|57.23|54.63|57.25|54.65|57.25|54.65|57.23|54.63|0
1636009330000|2021-11-04 07:02:10|57.28|54.68|57.28|54.68|57.28|54.68|57.28|54.68|0
1636009340000|2021-11-04 07:02:20|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1636009350000|2021-11-04 07:02:30|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1636009360000|2021-11-04 07:02:40|57.23|54.63|57.21|54.61|57.23|54.63|57.21|54.61|0
1636009370000|2021-11-04 07:02:50|57.23|54.63|57.21|54.61|57.23|54.63|57.21|54.61|0
1636009380000|2021-11-04 07:03:00|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1636009390000|2021-11-04 07:03:10|57.21|54.61|57.17|54.57|57.21|54.61|57.17|54.57|0
1636009400000|2021-11-04 07:03:20|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1636009410000|2021-11-04 07:03:30|57.17|54.57|57.21|54.61|57.21|54.61|57.17|54.57|0
1636009420000|2021-11-04 07:03:40|57.19|54.59|57.17|54.57|57.19|54.59|57.17|54.57|0
1636009430000|2021-11-04 07:03:50|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1636009450000|2021-11-04 07:04:10|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1636009460000|2021-11-04 07:04:20|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1636009470000|2021-11-04 07:04:30|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1636009490000|2021-11-04 07:04:50|57.16|54.56|57.17|54.57|57.17|54.57|57.16|54.56|0
1636009500000|2021-11-04 07:05:00|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636009530000|2021-11-04 07:05:30|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636009540000|2021-11-04 07:05:40|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636009550000|2021-11-04 07:05:50|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636009560000|2021-11-04 07:06:00|56.9|54.7|56.94|54.74|56.94|54.74|56.9|54.7|0
1636009570000|2021-11-04 07:06:10|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636009580000|2021-11-04 07:06:20|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636009590000|2021-11-04 07:06:30|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636009600000|2021-11-04 07:06:40|56.99|54.79|56.97|54.77|56.99|54.79|56.97|54.77|0
1636009610000|2021-11-04 07:06:50|56.99|54.79|56.99|54.79|56.99|54.79|56.97|54.77|0
1636009620000|2021-11-04 07:07:00|56.97|54.77|56.94|54.74|56.97|54.77|56.94|54.74|0
1636009630000|2021-11-04 07:07:10|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636009640000|2021-11-04 07:07:20|56.95|54.75|56.94|54.74|56.95|54.75|56.94|54.74|0
1636009660000|2021-11-04 07:07:40|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1636009670000|2021-11-04 07:07:50|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636009690000|2021-11-04 07:08:10|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1636009700000|2021-11-04 07:08:20|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636009740000|2021-11-04 07:09:00|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636009760000|2021-11-04 07:09:20|56.95|54.75|56.94|54.74|56.97|54.77|56.94|54.74|0
1636009770000|2021-11-04 07:09:30|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1636009780000|2021-11-04 07:09:40|56.94|54.74|56.9|54.7|56.94|54.74|56.9|54.7|0
1636009790000|2021-11-04 07:09:50|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636009800000|2021-11-04 07:10:00|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636009830000|2021-11-04 07:10:30|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636009840000|2021-11-04 07:10:40|56.95|54.75|56.93|54.73|56.95|54.75|56.93|54.73|0
1636009880000|2021-11-04 07:11:20|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1636009890000|2021-11-04 07:11:30|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636009900000|2021-11-04 07:11:40|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1636009930000|2021-11-04 07:12:10|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636009950000|2021-11-04 07:12:30|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1636009980000|2021-11-04 07:13:00|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636010010000|2021-11-04 07:13:30|56.84|54.64|56.83|54.63|56.84|54.64|56.83|54.63|0
1636010030000|2021-11-04 07:13:50|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636010050000|2021-11-04 07:14:10|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1636010100000|2021-11-04 07:15:00|56.81|54.61|56.83|54.63|56.83|54.63|56.81|54.61|0
1636010120000|2021-11-04 07:15:20|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636010140000|2021-11-04 07:15:40|56.81|54.61|56.79|54.59|56.81|54.61|56.79|54.59|0
1636010150000|2021-11-04 07:15:50|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636010180000|2021-11-04 07:16:20|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636010190000|2021-11-04 07:16:30|56.81|54.61|56.82|54.62|56.82|54.62|56.81|54.61|0
1636010200000|2021-11-04 07:16:40|56.79|54.59|56.82|54.62|56.82|54.62|56.79|54.59|0
1636010220000|2021-11-04 07:17:00|56.81|54.61|56.79|54.59|56.81|54.61|56.79|54.59|0
1636010310000|2021-11-04 07:18:30|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636010350000|2021-11-04 07:19:10|56.79|54.59|56.82|54.62|56.82|54.62|56.79|54.59|0
1636010400000|2021-11-04 07:20:00|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636010450000|2021-11-04 07:20:50|56.82|54.62|56.79|54.59|56.82|54.62|56.79|54.59|0
1636010470000|2021-11-04 07:21:10|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636010480000|2021-11-04 07:21:20|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636010530000|2021-11-04 07:22:10|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636010540000|2021-11-04 07:22:20|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636010550000|2021-11-04 07:22:30|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636010670000|2021-11-04 07:24:30|56.86|54.66|56.82|54.62|56.86|54.66|56.82|54.62|0
1636010680000|2021-11-04 07:24:40|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636010700000|2021-11-04 07:25:00|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636010760000|2021-11-04 07:26:00|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636010810000|2021-11-04 07:26:50|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636010820000|2021-11-04 07:27:00|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636010830000|2021-11-04 07:27:10|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636010850000|2021-11-04 07:27:30|56.84|54.64|56.82|54.62|56.84|54.64|56.82|54.62|0
1636010870000|2021-11-04 07:27:50|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636010880000|2021-11-04 07:28:00|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636010910000|2021-11-04 07:28:30|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636010970000|2021-11-04 07:29:30|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636010980000|2021-11-04 07:29:40|56.82|54.62|56.82|54.62|56.85|54.65|56.82|54.62|0
1636010990000|2021-11-04 07:29:50|56.85|54.65|56.78|54.58|56.85|54.65|56.78|54.58|0
1636011000000|2021-11-04 07:30:00|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636011010000|2021-11-04 07:30:10|56.78|54.58|56.75|54.55|56.78|54.58|56.75|54.55|0
1636011020000|2021-11-04 07:30:20|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636011100000|2021-11-04 07:31:40|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636011160000|2021-11-04 07:32:40|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636011170000|2021-11-04 07:32:50|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1636011190000|2021-11-04 07:33:10|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1636011200000|2021-11-04 07:33:20|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1636011210000|2021-11-04 07:33:30|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1636011270000|2021-11-04 07:34:30|55.66|53.46|55.35|53.15|55.66|53.46|55.35|53.15|0
1636011290000|2021-11-04 07:34:50|55.31|53.11|55.35|53.15|55.35|53.15|55.31|53.11|0
1636011300000|2021-11-04 07:35:00|55.31|53.11|55.84|53.64|55.84|53.64|55.31|53.11|0
1636011310000|2021-11-04 07:35:10|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636011340000|2021-11-04 07:35:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1636011350000|2021-11-04 07:35:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636011380000|2021-11-04 07:36:20|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636011390000|2021-11-04 07:36:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636011410000|2021-11-04 07:36:50|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636011420000|2021-11-04 07:37:00|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636011500000|2021-11-04 07:38:20|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1636011510000|2021-11-04 07:38:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636011520000|2021-11-04 07:38:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1636011540000|2021-11-04 07:39:00|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1636011650000|2021-11-04 07:40:50|55.74|53.54|55.74|53.54|55.77|53.57|55.74|53.54|0
1636011680000|2021-11-04 07:41:20|55.7|53.5|55.66|53.46|55.7|53.5|55.66|53.46|0
1636011760000|2021-11-04 07:42:40|55.63|53.43|55.66|53.46|55.66|53.46|55.63|53.43|0
1636011800000|2021-11-04 07:43:20|55.63|53.43|55.59|53.39|55.63|53.43|55.59|53.39|0
1636011810000|2021-11-04 07:43:30|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636011860000|2021-11-04 07:44:20|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636011890000|2021-11-04 07:44:50|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1636011920000|2021-11-04 07:45:20|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636011930000|2021-11-04 07:45:30|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1636011950000|2021-11-04 07:45:50|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1636011960000|2021-11-04 07:46:00|55.7|53.5|55.73|53.53|55.73|53.53|55.7|53.5|0
1636011970000|2021-11-04 07:46:10|55.7|53.5|55.7|53.5|55.73|53.53|55.7|53.5|0
1636011980000|2021-11-04 07:46:20|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636011990000|2021-11-04 07:46:30|55.7|53.5|55.66|53.46|55.7|53.5|55.66|53.46|0
1636012000000|2021-11-04 07:46:40|55.7|53.5|55.66|53.46|55.7|53.5|55.66|53.46|0
1636012030000|2021-11-04 07:47:10|55.63|53.43|55.66|53.46|55.66|53.46|55.63|53.43|0
1636012050000|2021-11-04 07:47:30|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636012060000|2021-11-04 07:47:40|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636012090000|2021-11-04 07:48:10|55.7|53.5|55.68|53.48|55.7|53.5|55.68|53.48|0
1636012100000|2021-11-04 07:48:20|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1636012110000|2021-11-04 07:48:30|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636012120000|2021-11-04 07:48:40|55.7|53.5|55.66|53.46|55.7|53.5|55.66|53.46|0
1636012210000|2021-11-04 07:50:10|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636012230000|2021-11-04 07:50:30|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636012240000|2021-11-04 07:50:40|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636012250000|2021-11-04 07:50:50|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636012280000|2021-11-04 07:51:20|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636012290000|2021-11-04 07:51:30|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636012300000|2021-11-04 07:51:40|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636012310000|2021-11-04 07:51:50|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636012320000|2021-11-04 07:52:00|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636012340000|2021-11-04 07:52:20|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1636012350000|2021-11-04 07:52:30|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1636012390000|2021-11-04 07:53:10|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1636012450000|2021-11-04 07:54:10|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636012470000|2021-11-04 07:54:30|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1636012510000|2021-11-04 07:55:10|55.62|53.42|55.62|53.42|55.62|53.42|55.59|53.39|0
1636012520000|2021-11-04 07:55:20|55.61|53.41|55.59|53.39|55.61|53.41|55.59|53.39|0
1636012540000|2021-11-04 07:55:40|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636012600000|2021-11-04 07:56:40|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636012670000|2021-11-04 07:57:50|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636012680000|2021-11-04 07:58:00|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636012690000|2021-11-04 07:58:10|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636012720000|2021-11-04 07:58:40|55.73|53.53|55.69|53.49|55.73|53.53|55.69|53.49|0
1636012730000|2021-11-04 07:58:50|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1636012770000|2021-11-04 07:59:30|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1636012790000|2021-11-04 07:59:50|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1636012800000|2021-11-04 08:00:00|55.66|53.46|55.62|53.42|55.66|53.46|55.62|53.42|0
1636012810000|2021-11-04 08:00:10|55.66|53.46|55.66|53.46|55.66|53.46|55.62|53.42|0
1636012820000|2021-11-04 08:00:20|55.69|53.49|55.66|53.46|55.69|53.49|55.66|53.46|0
1636012830000|2021-11-04 08:00:30|55.69|53.49|55.69|53.49|55.73|53.53|55.69|53.49|0
1636012840000|2021-11-04 08:00:40|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636012850000|2021-11-04 08:00:50|55.69|53.49|55.67|53.47|55.69|53.49|55.67|53.47|0
1636012860000|2021-11-04 08:01:00|55.66|53.46|55.69|53.49|55.69|53.49|55.62|53.42|0
1636012870000|2021-11-04 08:01:10|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636012880000|2021-11-04 08:01:20|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636012890000|2021-11-04 08:01:30|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636012900000|2021-11-04 08:01:40|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636012910000|2021-11-04 08:01:50|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1636012920000|2021-11-04 08:02:00|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1636012930000|2021-11-04 08:02:10|55.51|53.31|55.55|53.35|55.55|53.35|55.51|53.31|0
1636012950000|2021-11-04 08:02:30|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1636012960000|2021-11-04 08:02:40|55.55|53.35|55.58|53.38|55.58|53.38|55.55|53.35|0
1636012970000|2021-11-04 08:02:50|55.62|53.42|55.58|53.38|55.62|53.42|55.58|53.38|0
1636012980000|2021-11-04 08:03:00|55.62|53.42|55.58|53.38|55.62|53.42|55.55|53.35|0
1636012990000|2021-11-04 08:03:10|55.55|53.35|55.48|53.28|55.55|53.35|55.48|53.28|0
1636013000000|2021-11-04 08:03:20|55.51|53.31|55.55|53.35|55.55|53.35|55.51|53.31|0
1636013010000|2021-11-04 08:03:30|55.51|53.31|55.48|53.28|55.51|53.31|55.48|53.28|0
1636013020000|2021-11-04 08:03:40|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1636013030000|2021-11-04 08:03:50|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1636013040000|2021-11-04 08:04:00|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1636013060000|2021-11-04 08:04:20|55.48|53.28|55.48|53.28|55.51|53.31|55.48|53.28|0
1636013090000|2021-11-04 08:04:50|55.46|53.26|55.44|53.24|55.48|53.28|55.44|53.24|0
1636013100000|2021-11-04 08:05:00|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1636013110000|2021-11-04 08:05:10|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1636013160000|2021-11-04 08:06:00|55.41|53.21|55.41|53.21|55.41|53.21|55.37|53.17|0
1636013190000|2021-11-04 08:06:30|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1636013200000|2021-11-04 08:06:40|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636013220000|2021-11-04 08:07:00|55.37|53.17|55.41|53.21|55.41|53.21|55.37|53.17|0
1636013230000|2021-11-04 08:07:10|55.37|53.17|55.37|53.17|55.41|53.21|55.37|53.17|0
1636013240000|2021-11-04 08:07:20|55.33|53.13|55.33|53.13|55.37|53.17|55.33|53.13|0
1636013250000|2021-11-04 08:07:30|55.37|53.17|55.33|53.13|55.37|53.17|55.33|53.13|0
1636013270000|2021-11-04 08:07:50|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1636013280000|2021-11-04 08:08:00|55.33|53.13|55.33|53.13|55.33|53.13|55.33|53.13|0
1636013290000|2021-11-04 08:08:10|55.37|53.17|55.33|53.13|55.37|53.17|55.33|53.13|0
1636013300000|2021-11-04 08:08:20|55.3|53.1|55.26|53.06|55.3|53.1|55.26|53.06|0
1636013310000|2021-11-04 08:08:30|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1636013330000|2021-11-04 08:08:50|55.26|53.06|55.23|53.03|55.26|53.06|55.23|53.03|0
1636013350000|2021-11-04 08:09:10|55.26|53.06|55.23|53.03|55.26|53.06|55.23|53.03|0
1636013360000|2021-11-04 08:09:20|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636013370000|2021-11-04 08:09:30|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1636013380000|2021-11-04 08:09:40|55.33|53.13|55.33|53.13|55.33|53.13|55.33|53.13|0
1636013390000|2021-11-04 08:09:50|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1636013400000|2021-11-04 08:10:00|55.33|53.13|55.33|53.13|55.33|53.13|55.3|53.1|0
1636013420000|2021-11-04 08:10:20|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1636013430000|2021-11-04 08:10:30|55.37|53.17|55.4|53.2|55.4|53.2|55.37|53.17|0
1636013440000|2021-11-04 08:10:40|55.37|53.17|55.37|53.17|55.37|53.17|55.33|53.13|0
1636013460000|2021-11-04 08:11:00|55.33|53.13|55.33|53.13|55.33|53.13|55.33|53.13|0
1636013470000|2021-11-04 08:11:10|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1636013480000|2021-11-04 08:11:20|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1636013490000|2021-11-04 08:11:30|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1636013500000|2021-11-04 08:11:40|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1636013510000|2021-11-04 08:11:50|55.42|53.22|55.4|53.2|55.42|53.22|55.4|53.2|0
1636013520000|2021-11-04 08:12:00|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1636013540000|2021-11-04 08:12:20|55.4|53.2|55.44|53.24|55.44|53.24|55.4|53.2|0
1636013550000|2021-11-04 08:12:30|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1636013560000|2021-11-04 08:12:40|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1636013570000|2021-11-04 08:12:50|55.42|53.22|55.4|53.2|55.44|53.24|55.4|53.2|0
1636013580000|2021-11-04 08:13:00|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1636013590000|2021-11-04 08:13:10|55.33|53.13|55.33|53.13|55.35|53.15|55.33|53.13|0
1636013620000|2021-11-04 08:13:40|55.32|53.12|55.33|53.13|55.33|53.13|55.32|53.12|0
1636013630000|2021-11-04 08:13:50|55.3|53.1|55.33|53.13|55.33|53.13|55.3|53.1|0
1636013640000|2021-11-04 08:14:00|55.3|53.1|55.3|53.1|55.33|53.13|55.3|53.1|0
1636013650000|2021-11-04 08:14:10|55.26|53.06|55.26|53.06|55.26|53.06|55.23|53.03|0
1636013670000|2021-11-04 08:14:30|55.23|53.03|55.23|53.03|55.26|53.06|55.23|53.03|0
1636013680000|2021-11-04 08:14:40|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1636013690000|2021-11-04 08:14:50|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636013700000|2021-11-04 08:15:00|55.19|52.99|55.23|53.03|55.23|53.03|55.19|52.99|0
1636013710000|2021-11-04 08:15:10|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636013730000|2021-11-04 08:15:30|55.26|53.06|55.23|53.03|55.26|53.06|55.23|53.03|0
1636013740000|2021-11-04 08:15:40|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636013750000|2021-11-04 08:15:50|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636013760000|2021-11-04 08:16:00|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636013770000|2021-11-04 08:16:10|55.23|53.03|55.26|53.06|55.26|53.06|55.23|53.03|0
1636013790000|2021-11-04 08:16:30|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1636013800000|2021-11-04 08:16:40|55.26|53.06|55.33|53.13|55.33|53.13|55.26|53.06|0
1636013830000|2021-11-04 08:17:10|55.3|53.1|55.22|53.02|55.3|53.1|55.22|53.02|0
1636013840000|2021-11-04 08:17:20|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636013850000|2021-11-04 08:17:30|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1636013860000|2021-11-04 08:17:40|55.26|53.06|55.3|53.1|55.3|53.1|55.26|53.06|0
1636013870000|2021-11-04 08:17:50|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636013880000|2021-11-04 08:18:00|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636013890000|2021-11-04 08:18:10|55.19|52.99|55.22|53.02|55.22|53.02|55.19|52.99|0
1636013900000|2021-11-04 08:18:20|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1636013910000|2021-11-04 08:18:30|55.15|52.95|55.19|52.99|55.19|52.99|55.15|52.95|0
1636013920000|2021-11-04 08:18:40|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636013930000|2021-11-04 08:18:50|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636013950000|2021-11-04 08:19:10|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636013960000|2021-11-04 08:19:20|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1636013970000|2021-11-04 08:19:30|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636013990000|2021-11-04 08:19:50|54.98|52.78|54.94|52.74|54.98|52.78|54.94|52.74|0
1636014000000|2021-11-04 08:20:00|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1636014010000|2021-11-04 08:20:10|55.01|52.81|55.05|52.85|55.05|52.85|55.01|52.81|0
1636014020000|2021-11-04 08:20:20|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636014050000|2021-11-04 08:20:50|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1636014060000|2021-11-04 08:21:00|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636014070000|2021-11-04 08:21:10|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636014100000|2021-11-04 08:21:40|55.12|52.92|55.12|52.92|55.12|52.92|55.1|52.9|0
1636014110000|2021-11-04 08:21:50|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636014120000|2021-11-04 08:22:00|55.12|52.92|55.08|52.88|55.12|52.92|55.08|52.88|0
1636014140000|2021-11-04 08:22:20|55.05|52.85|54.98|52.78|55.05|52.85|54.98|52.78|0
1636014150000|2021-11-04 08:22:30|54.94|52.74|54.87|52.67|54.94|52.74|54.87|52.67|0
1636014160000|2021-11-04 08:22:40|54.84|52.64|54.84|52.64|54.87|52.67|54.84|52.64|0
1636014170000|2021-11-04 08:22:50|54.8|52.6|54.73|52.53|54.8|52.6|54.73|52.53|0
1636014180000|2021-11-04 08:23:00|54.77|52.57|54.73|52.53|54.8|52.6|54.73|52.53|0
1636014190000|2021-11-04 08:23:10|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1636014200000|2021-11-04 08:23:20|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636014210000|2021-11-04 08:23:30|54.77|52.57|54.73|52.53|54.77|52.57|54.73|52.53|0
1636014220000|2021-11-04 08:23:40|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1636014230000|2021-11-04 08:23:50|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636014240000|2021-11-04 08:24:00|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636014250000|2021-11-04 08:24:10|54.8|52.6|54.87|52.67|54.87|52.67|54.8|52.6|0
1636014270000|2021-11-04 08:24:30|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1636014280000|2021-11-04 08:24:40|54.87|52.67|54.87|52.67|54.91|52.71|54.87|52.67|0
1636014290000|2021-11-04 08:24:50|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1636014300000|2021-11-04 08:25:00|54.87|52.67|54.94|52.74|54.94|52.74|54.87|52.67|0
1636014310000|2021-11-04 08:25:10|54.9|52.7|54.9|52.7|54.9|52.7|54.9|52.7|0
1636014320000|2021-11-04 08:25:20|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1636014330000|2021-11-04 08:25:30|54.83|52.63|54.83|52.63|54.87|52.67|54.83|52.63|0
1636014340000|2021-11-04 08:25:40|54.87|52.67|54.9|52.7|54.9|52.7|54.87|52.67|0
1636014350000|2021-11-04 08:25:50|54.87|52.67|54.9|52.7|54.9|52.7|54.87|52.67|0
1636014360000|2021-11-04 08:26:00|54.94|52.74|54.97|52.77|54.97|52.77|54.9|52.7|0
1636014370000|2021-11-04 08:26:10|55.01|52.81|55.01|52.81|55.01|52.81|54.99|52.79|0
1636014380000|2021-11-04 08:26:20|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636014390000|2021-11-04 08:26:30|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636014420000|2021-11-04 08:27:00|55.03|52.83|55.01|52.81|55.04|52.84|55.01|52.81|0
1636014440000|2021-11-04 08:27:20|54.97|52.77|55.01|52.81|55.01|52.81|54.97|52.77|0
1636014450000|2021-11-04 08:27:30|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636014460000|2021-11-04 08:27:40|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1636014470000|2021-11-04 08:27:50|54.97|52.77|55.01|52.81|55.04|52.84|54.97|52.77|0
1636014490000|2021-11-04 08:28:10|55.04|52.84|55.04|52.84|55.04|52.84|55.03|52.83|0
1636014500000|2021-11-04 08:28:20|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636014510000|2021-11-04 08:28:30|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636014530000|2021-11-04 08:28:50|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1636014540000|2021-11-04 08:29:00|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636014550000|2021-11-04 08:29:10|55.18|52.98|55.15|52.95|55.18|52.98|55.15|52.95|0
1636014560000|2021-11-04 08:29:20|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636014570000|2021-11-04 08:29:30|55.22|53.02|55.26|53.06|55.29|53.09|55.22|53.02|0
1636014580000|2021-11-04 08:29:40|55.29|53.09|55.25|53.05|55.29|53.09|55.25|53.05|0
1636014590000|2021-11-04 08:29:50|55.29|53.09|55.33|53.13|55.33|53.13|55.29|53.09|0
1636014600000|2021-11-04 08:30:00|55.31|53.11|55.33|53.13|55.33|53.13|55.29|53.09|0
1636014610000|2021-11-04 08:30:10|55.29|53.09|55.25|53.05|55.29|53.09|55.25|53.05|0
1636014620000|2021-11-04 08:30:20|55.29|53.09|55.25|53.05|55.29|53.09|55.25|53.05|0
1636014630000|2021-11-04 08:30:30|55.29|53.09|55.33|53.13|55.33|53.13|55.29|53.09|0
1636014650000|2021-11-04 08:30:50|55.29|53.09|55.18|52.98|55.29|53.09|55.18|52.98|0
1636014670000|2021-11-04 08:31:10|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636014680000|2021-11-04 08:31:20|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636014690000|2021-11-04 08:31:30|55.15|52.95|55.18|52.98|55.18|52.98|55.15|52.95|0
1636014710000|2021-11-04 08:31:50|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636014720000|2021-11-04 08:32:00|55.11|52.91|55.15|52.95|55.15|52.95|55.11|52.91|0
1636014730000|2021-11-04 08:32:10|55.11|52.91|55.15|52.95|55.15|52.95|55.11|52.91|0
1636014740000|2021-11-04 08:32:20|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636014750000|2021-11-04 08:32:30|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636014760000|2021-11-04 08:32:40|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636014780000|2021-11-04 08:33:00|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636014790000|2021-11-04 08:33:10|55.25|53.05|55.22|53.02|55.25|53.05|55.22|53.02|0
1636014800000|2021-11-04 08:33:20|55.18|52.98|55.15|52.95|55.18|52.98|55.15|52.95|0
1636014810000|2021-11-04 08:33:30|55.18|52.98|55.15|52.95|55.18|52.98|55.15|52.95|0
1636014820000|2021-11-04 08:33:40|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636014830000|2021-11-04 08:33:50|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1636014840000|2021-11-04 08:34:00|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636014850000|2021-11-04 08:34:10|55.2|53|55.18|52.98|55.2|53|55.18|52.98|0
1636014870000|2021-11-04 08:34:30|55.22|53.02|55.18|52.98|55.22|53.02|55.18|52.98|0
1636014880000|2021-11-04 08:34:40|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1636014890000|2021-11-04 08:34:50|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1636014920000|2021-11-04 08:35:20|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636014930000|2021-11-04 08:35:30|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1636014960000|2021-11-04 08:36:00|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636014980000|2021-11-04 08:36:20|55.34|53.14|55.32|53.12|55.34|53.14|55.32|53.12|0
1636015000000|2021-11-04 08:36:40|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1636015010000|2021-11-04 08:36:50|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636015040000|2021-11-04 08:37:20|55.29|53.09|55.32|53.12|55.32|53.12|55.29|53.09|0
1636015050000|2021-11-04 08:37:30|55.34|53.14|55.36|53.16|55.36|53.16|55.34|53.14|0
1636015060000|2021-11-04 08:37:40|55.32|53.12|55.32|53.12|55.36|53.16|55.32|53.12|0
1636015070000|2021-11-04 08:37:50|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1636015080000|2021-11-04 08:38:00|55.39|53.19|55.36|53.16|55.39|53.19|55.36|53.16|0
1636015100000|2021-11-04 08:38:20|55.38|53.18|55.39|53.19|55.39|53.19|55.36|53.16|0
1636015110000|2021-11-04 08:38:30|55.45|53.25|55.46|53.26|55.46|53.26|55.45|53.25|0
1636015130000|2021-11-04 08:38:50|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1636015140000|2021-11-04 08:39:00|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1636015160000|2021-11-04 08:39:20|55.45|53.25|55.43|53.23|55.46|53.26|55.43|53.23|0
1636015170000|2021-11-04 08:39:30|55.41|53.21|55.39|53.19|55.41|53.21|55.39|53.19|0
1636015180000|2021-11-04 08:39:40|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1636015190000|2021-11-04 08:39:50|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636015200000|2021-11-04 08:40:00|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1636015210000|2021-11-04 08:40:10|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636015220000|2021-11-04 08:40:20|55.34|53.14|55.32|53.12|55.34|53.14|55.32|53.12|0
1636015230000|2021-11-04 08:40:30|55.29|53.09|55.32|53.12|55.32|53.12|55.29|53.09|0
1636015270000|2021-11-04 08:41:10|55.39|53.19|55.36|53.16|55.39|53.19|55.36|53.16|0
1636015290000|2021-11-04 08:41:30|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1636015300000|2021-11-04 08:41:40|55.36|53.16|55.37|53.17|55.37|53.17|55.36|53.16|0
1636015310000|2021-11-04 08:41:50|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1636015330000|2021-11-04 08:42:10|55.41|53.21|55.43|53.23|55.43|53.23|55.41|53.21|0
1636015350000|2021-11-04 08:42:30|55.39|53.19|55.43|53.23|55.43|53.23|55.39|53.19|0
1636015360000|2021-11-04 08:42:40|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1636015380000|2021-11-04 08:43:00|55.43|53.23|55.39|53.19|55.43|53.23|55.39|53.19|0
1636015400000|2021-11-04 08:43:20|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1636015410000|2021-11-04 08:43:30|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1636015420000|2021-11-04 08:43:40|55.5|53.3|55.46|53.26|55.5|53.3|55.46|53.26|0
1636015440000|2021-11-04 08:44:00|55.5|53.3|55.5|53.3|55.5|53.3|55.46|53.26|0
1636015480000|2021-11-04 08:44:40|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1636015490000|2021-11-04 08:44:50|55.5|53.3|55.53|53.33|55.53|53.33|55.5|53.3|0
1636015500000|2021-11-04 08:45:00|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636015520000|2021-11-04 08:45:20|55.55|53.35|55.53|53.33|55.57|53.37|55.53|53.33|0
1636015540000|2021-11-04 08:45:40|55.57|53.37|55.64|53.44|55.64|53.44|55.57|53.37|0
1636015570000|2021-11-04 08:46:10|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636015580000|2021-11-04 08:46:20|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636015600000|2021-11-04 08:46:40|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636015620000|2021-11-04 08:47:00|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636015630000|2021-11-04 08:47:10|55.53|53.33|55.57|53.37|55.57|53.37|55.53|53.33|0
1636015640000|2021-11-04 08:47:20|55.53|53.33|55.53|53.33|55.57|53.37|55.53|53.33|0
1636015650000|2021-11-04 08:47:30|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1636015660000|2021-11-04 08:47:40|55.53|53.33|55.57|53.37|55.57|53.37|55.53|53.33|0
1636015680000|2021-11-04 08:48:00|55.6|53.4|55.57|53.37|55.6|53.4|55.57|53.37|0
1636015690000|2021-11-04 08:48:10|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636015700000|2021-11-04 08:48:20|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636015720000|2021-11-04 08:48:40|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636015730000|2021-11-04 08:48:50|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636015740000|2021-11-04 08:49:00|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636015750000|2021-11-04 08:49:10|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636015800000|2021-11-04 08:50:00|55.6|53.4|55.64|53.44|55.64|53.44|55.6|53.4|0
1636015810000|2021-11-04 08:50:10|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636015820000|2021-11-04 08:50:20|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1636015830000|2021-11-04 08:50:30|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1636015840000|2021-11-04 08:50:40|55.53|53.33|55.56|53.36|55.56|53.36|55.53|53.33|0
1636015850000|2021-11-04 08:50:50|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636015890000|2021-11-04 08:51:30|55.49|53.29|55.49|53.29|55.53|53.33|55.49|53.29|0
1636015900000|2021-11-04 08:51:40|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636015910000|2021-11-04 08:51:50|55.49|53.29|55.53|53.33|55.53|53.33|55.49|53.29|0
1636015930000|2021-11-04 08:52:10|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1636015950000|2021-11-04 08:52:30|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636015990000|2021-11-04 08:53:10|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1636016000000|2021-11-04 08:53:20|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1636016020000|2021-11-04 08:53:40|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1636016040000|2021-11-04 08:54:00|55.6|53.4|55.63|53.43|55.63|53.43|55.6|53.4|0
1636016050000|2021-11-04 08:54:10|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636016110000|2021-11-04 08:55:10|55.58|53.38|55.56|53.36|55.6|53.4|55.56|53.36|0
1636016120000|2021-11-04 08:55:20|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636016130000|2021-11-04 08:55:30|55.58|53.38|55.63|53.43|55.63|53.43|55.58|53.38|0
1636016140000|2021-11-04 08:55:40|55.67|53.47|55.63|53.43|55.67|53.47|55.63|53.43|0
1636016160000|2021-11-04 08:56:00|55.6|53.4|55.63|53.43|55.63|53.43|55.6|53.4|0
1636016170000|2021-11-04 08:56:10|55.6|53.4|55.63|53.43|55.63|53.43|55.6|53.4|0
1636016180000|2021-11-04 08:56:20|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636016190000|2021-11-04 08:56:30|55.63|53.43|55.6|53.4|55.63|53.43|55.6|53.4|0
1636016200000|2021-11-04 08:56:40|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636016220000|2021-11-04 08:57:00|55.67|53.47|55.63|53.43|55.67|53.47|55.63|53.43|0
1636016250000|2021-11-04 08:57:30|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636016260000|2021-11-04 08:57:40|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1636016270000|2021-11-04 08:57:50|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1636016280000|2021-11-04 08:58:00|55.63|53.43|55.6|53.4|55.63|53.43|55.6|53.4|0
1636016290000|2021-11-04 08:58:10|55.63|53.43|55.6|53.4|55.63|53.43|55.6|53.4|0
1636016320000|2021-11-04 08:58:40|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636016350000|2021-11-04 08:59:10|55.62|53.42|55.6|53.4|55.63|53.43|55.6|53.4|0
1636016380000|2021-11-04 08:59:40|55.56|53.36|55.58|53.38|55.58|53.38|55.56|53.36|0
1636016390000|2021-11-04 08:59:50|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1636016410000|2021-11-04 09:00:10|55.58|53.38|55.6|53.4|55.6|53.4|55.56|53.36|0
1636016420000|2021-11-04 09:00:20|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1636016430000|2021-11-04 09:00:30|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636016470000|2021-11-04 09:01:10|55.51|53.31|55.53|53.33|55.53|53.33|55.51|53.31|0
1636016480000|2021-11-04 09:01:20|55.6|53.4|55.6|53.4|55.6|53.4|55.56|53.36|0
1636016500000|2021-11-04 09:01:40|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1636016510000|2021-11-04 09:01:50|55.63|53.43|55.63|53.43|55.63|53.43|55.61|53.41|0
1636016520000|2021-11-04 09:02:00|55.6|53.4|55.63|53.43|55.63|53.43|55.6|53.4|0
1636016530000|2021-11-04 09:02:10|55.67|53.47|55.63|53.43|55.67|53.47|55.63|53.43|0
1636016540000|2021-11-04 09:02:20|55.6|53.4|55.63|53.43|55.63|53.43|55.6|53.4|0
1636016550000|2021-11-04 09:02:30|55.6|53.4|55.63|53.43|55.63|53.43|55.6|53.4|0
1636016570000|2021-11-04 09:02:50|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636016590000|2021-11-04 09:03:10|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1636016610000|2021-11-04 09:03:30|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1636016620000|2021-11-04 09:03:40|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1636016630000|2021-11-04 09:03:50|55.56|53.36|55.59|53.39|55.59|53.39|55.56|53.36|0
1636016680000|2021-11-04 09:04:40|55.56|53.36|55.59|53.39|55.59|53.39|55.56|53.36|0
1636016730000|2021-11-04 09:05:30|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1636016760000|2021-11-04 09:06:00|55.52|53.32|55.56|53.36|55.56|53.36|55.52|53.32|0
1636016790000|2021-11-04 09:06:30|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1636016800000|2021-11-04 09:06:40|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636016810000|2021-11-04 09:06:50|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1636016830000|2021-11-04 09:07:10|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636016860000|2021-11-04 09:07:40|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1636016870000|2021-11-04 09:07:50|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636016890000|2021-11-04 09:08:10|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1636016900000|2021-11-04 09:08:20|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1636016920000|2021-11-04 09:08:40|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1636017000000|2021-11-04 09:10:00|55.56|53.36|55.54|53.34|55.56|53.36|55.52|53.32|0
1636017010000|2021-11-04 09:10:10|55.56|53.36|55.52|53.32|55.56|53.36|55.52|53.32|0
1636017020000|2021-11-04 09:10:20|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1636017040000|2021-11-04 09:10:40|55.59|53.39|55.56|53.36|55.59|53.39|55.56|53.36|0
1636017070000|2021-11-04 09:11:10|55.59|53.39|55.56|53.36|55.59|53.39|55.56|53.36|0
1636017120000|2021-11-04 09:12:00|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1636017130000|2021-11-04 09:12:10|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636017140000|2021-11-04 09:12:20|55.45|53.25|55.49|53.29|55.49|53.29|55.45|53.25|0
1636017150000|2021-11-04 09:12:30|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636017180000|2021-11-04 09:13:00|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1636017210000|2021-11-04 09:13:30|55.41|53.21|55.45|53.25|55.45|53.25|55.41|53.21|0
1636017240000|2021-11-04 09:14:00|55.43|53.23|55.41|53.21|55.43|53.23|55.41|53.21|0
1636017280000|2021-11-04 09:14:40|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636017290000|2021-11-04 09:14:50|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636017300000|2021-11-04 09:15:00|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636017310000|2021-11-04 09:15:10|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1636017320000|2021-11-04 09:15:20|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636017330000|2021-11-04 09:15:30|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1636017340000|2021-11-04 09:15:40|55.41|53.21|55.45|53.25|55.45|53.25|55.41|53.21|0
1636017350000|2021-11-04 09:15:50|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1636017360000|2021-11-04 09:16:00|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636017400000|2021-11-04 09:16:40|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1636017420000|2021-11-04 09:17:00|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636017560000|2021-11-04 09:19:20|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636017570000|2021-11-04 09:19:30|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636017620000|2021-11-04 09:20:20|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1636017640000|2021-11-04 09:20:40|55.52|53.32|55.55|53.35|55.55|53.35|55.52|53.32|0
1636017650000|2021-11-04 09:20:50|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1636017670000|2021-11-04 09:21:10|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1636017710000|2021-11-04 09:21:50|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636017730000|2021-11-04 09:22:10|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636017770000|2021-11-04 09:22:50|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636017780000|2021-11-04 09:23:00|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636017800000|2021-11-04 09:23:20|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1636017890000|2021-11-04 09:24:50|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636017930000|2021-11-04 09:25:30|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1636017940000|2021-11-04 09:25:40|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636017950000|2021-11-04 09:25:50|55.37|53.17|55.34|53.14|55.37|53.17|55.34|53.14|0
1636017960000|2021-11-04 09:26:00|55.37|53.17|55.34|53.14|55.37|53.17|55.34|53.14|0
1636017970000|2021-11-04 09:26:10|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1636018000000|2021-11-04 09:26:40|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636018010000|2021-11-04 09:26:50|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1636018040000|2021-11-04 09:27:20|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636018050000|2021-11-04 09:27:30|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1636018060000|2021-11-04 09:27:40|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636018090000|2021-11-04 09:28:10|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1636018130000|2021-11-04 09:28:50|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636018140000|2021-11-04 09:29:00|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1636018160000|2021-11-04 09:29:20|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636018170000|2021-11-04 09:29:30|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1636018180000|2021-11-04 09:29:40|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1636018240000|2021-11-04 09:30:40|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636018250000|2021-11-04 09:30:50|55.44|53.24|55.41|53.21|55.44|53.24|55.41|53.21|0
1636018260000|2021-11-04 09:31:00|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1636018270000|2021-11-04 09:31:10|55.48|53.28|55.44|53.24|55.48|53.28|55.44|53.24|0
1636018290000|2021-11-04 09:31:30|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636018320000|2021-11-04 09:32:00|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1636018330000|2021-11-04 09:32:10|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1636018370000|2021-11-04 09:32:50|55.44|53.24|55.44|53.24|55.46|53.26|55.44|53.24|0
1636018430000|2021-11-04 09:33:50|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1636018440000|2021-11-04 09:34:00|55.51|53.31|55.51|53.31|55.53|53.33|55.51|53.31|0
1636018450000|2021-11-04 09:34:10|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1636018490000|2021-11-04 09:34:50|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1636018520000|2021-11-04 09:35:20|55.55|53.35|55.51|53.31|55.55|53.35|55.51|53.31|0
1636018560000|2021-11-04 09:36:00|55.53|53.33|55.58|53.38|55.58|53.38|55.53|53.33|0
1636018600000|2021-11-04 09:36:40|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636018630000|2021-11-04 09:37:10|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1636018640000|2021-11-04 09:37:20|55.62|53.42|55.58|53.38|55.62|53.42|55.58|53.38|0
1636018660000|2021-11-04 09:37:40|55.55|53.35|55.58|53.38|55.58|53.38|55.55|53.35|0
1636018670000|2021-11-04 09:37:50|55.55|53.35|55.58|53.38|55.58|53.38|55.55|53.35|0
1636018710000|2021-11-04 09:38:30|55.6|53.4|55.58|53.38|55.6|53.4|55.58|53.38|0
1636018720000|2021-11-04 09:38:40|55.62|53.42|55.58|53.38|55.62|53.42|55.58|53.38|0
1636018740000|2021-11-04 09:39:00|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636018790000|2021-11-04 09:39:50|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636018800000|2021-11-04 09:40:00|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1636018820000|2021-11-04 09:40:20|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636018850000|2021-11-04 09:40:50|55.72|53.52|55.69|53.49|55.72|53.52|55.69|53.49|0
1636018900000|2021-11-04 09:41:40|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1636018950000|2021-11-04 09:42:30|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636018990000|2021-11-04 09:43:10|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1636019020000|2021-11-04 09:43:40|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636019040000|2021-11-04 09:44:00|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1636019060000|2021-11-04 09:44:20|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636019090000|2021-11-04 09:44:50|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1636019100000|2021-11-04 09:45:00|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636019110000|2021-11-04 09:45:10|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1636019130000|2021-11-04 09:45:30|55.61|53.41|55.65|53.45|55.65|53.45|55.61|53.41|0
1636019150000|2021-11-04 09:45:50|55.68|53.48|55.65|53.45|55.68|53.48|55.65|53.45|0
1636019160000|2021-11-04 09:46:00|55.68|53.48|55.65|53.45|55.68|53.48|55.65|53.45|0
1636019170000|2021-11-04 09:46:10|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636019180000|2021-11-04 09:46:20|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1636019190000|2021-11-04 09:46:30|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636019200000|2021-11-04 09:46:40|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1636019220000|2021-11-04 09:47:00|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636019250000|2021-11-04 09:47:30|55.72|53.52|55.68|53.48|55.72|53.52|55.68|53.48|0
1636019260000|2021-11-04 09:47:40|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1636019280000|2021-11-04 09:48:00|55.61|53.41|55.63|53.43|55.65|53.45|55.61|53.41|0
1636019290000|2021-11-04 09:48:10|55.61|53.41|55.61|53.41|55.65|53.45|55.61|53.41|0
1636019300000|2021-11-04 09:48:20|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1636019320000|2021-11-04 09:48:40|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636019330000|2021-11-04 09:48:50|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1636019400000|2021-11-04 09:50:00|55.68|53.48|55.61|53.41|55.68|53.48|55.61|53.41|0
1636019420000|2021-11-04 09:50:20|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1636019440000|2021-11-04 09:50:40|55.65|53.45|55.65|53.45|55.68|53.48|55.65|53.45|0
1636019490000|2021-11-04 09:51:30|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636019510000|2021-11-04 09:51:50|55.58|53.38|55.61|53.41|55.61|53.41|55.58|53.38|0
1636019520000|2021-11-04 09:52:00|55.65|53.45|55.61|53.41|55.65|53.45|55.61|53.41|0
1636019530000|2021-11-04 09:52:10|55.58|53.38|55.61|53.41|55.61|53.41|55.58|53.38|0
1636019550000|2021-11-04 09:52:30|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1636019560000|2021-11-04 09:52:40|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636019630000|2021-11-04 09:53:50|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1636019650000|2021-11-04 09:54:10|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636019700000|2021-11-04 09:55:00|55.54|53.34|55.57|53.37|55.57|53.37|55.54|53.34|0
1636019710000|2021-11-04 09:55:10|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1636019720000|2021-11-04 09:55:20|55.56|53.36|55.57|53.37|55.57|53.37|55.56|53.36|0
1636019740000|2021-11-04 09:55:40|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1636019750000|2021-11-04 09:55:50|55.56|53.36|55.54|53.34|55.57|53.37|55.54|53.34|0
1636019770000|2021-11-04 09:56:10|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1636019790000|2021-11-04 09:56:30|55.52|53.32|55.5|53.3|55.52|53.32|55.5|53.3|0
1636019800000|2021-11-04 09:56:40|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1636019830000|2021-11-04 09:57:10|55.5|53.3|55.5|53.3|55.52|53.32|55.5|53.3|0
1636019880000|2021-11-04 09:58:00|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1636019890000|2021-11-04 09:58:10|55.43|53.23|55.47|53.27|55.47|53.27|55.43|53.23|0
1636019910000|2021-11-04 09:58:30|55.45|53.25|55.43|53.23|55.45|53.25|55.43|53.23|0
1636019930000|2021-11-04 09:58:50|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1636019950000|2021-11-04 09:59:10|55.5|53.3|55.47|53.27|55.5|53.3|55.47|53.27|0
1636019960000|2021-11-04 09:59:20|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1636019980000|2021-11-04 09:59:40|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1636019990000|2021-11-04 09:59:50|55.5|53.3|55.52|53.32|55.54|53.34|55.5|53.3|0
1636020000000|2021-11-04 10:00:00|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636020010000|2021-11-04 10:00:10|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636020050000|2021-11-04 10:00:50|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636020060000|2021-11-04 10:01:00|55.61|53.41|55.64|53.44|55.64|53.44|55.61|53.41|0
1636020080000|2021-11-04 10:01:20|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636020100000|2021-11-04 10:01:40|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636020140000|2021-11-04 10:02:20|55.66|53.46|55.64|53.44|55.66|53.46|55.64|53.44|0
1636020150000|2021-11-04 10:02:30|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636020170000|2021-11-04 10:02:50|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636020180000|2021-11-04 10:03:00|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636020190000|2021-11-04 10:03:10|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636020200000|2021-11-04 10:03:20|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1636020210000|2021-11-04 10:03:30|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636020240000|2021-11-04 10:04:00|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636020250000|2021-11-04 10:04:10|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636020290000|2021-11-04 10:04:50|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636020300000|2021-11-04 10:05:00|55.5|53.3|55.5|53.3|55.53|53.33|55.5|53.3|0
1636020310000|2021-11-04 10:05:10|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636020320000|2021-11-04 10:05:20|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1636020340000|2021-11-04 10:05:40|55.46|53.26|55.5|53.3|55.5|53.3|55.46|53.26|0
1636020350000|2021-11-04 10:05:50|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636020360000|2021-11-04 10:06:00|55.52|53.32|55.53|53.33|55.53|53.33|55.52|53.32|0
1636020370000|2021-11-04 10:06:10|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636020380000|2021-11-04 10:06:20|55.6|53.4|55.57|53.37|55.6|53.4|55.57|53.37|0
1636020390000|2021-11-04 10:06:30|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636020420000|2021-11-04 10:07:00|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636020450000|2021-11-04 10:07:30|55.68|53.48|55.64|53.44|55.68|53.48|55.64|53.44|0
1636020470000|2021-11-04 10:07:50|55.68|53.48|55.71|53.51|55.71|53.51|55.68|53.48|0
1636020480000|2021-11-04 10:08:00|55.68|53.48|55.64|53.44|55.68|53.48|55.64|53.44|0
1636020490000|2021-11-04 10:08:10|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636020500000|2021-11-04 10:08:20|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636020590000|2021-11-04 10:09:50|55.62|53.42|55.6|53.4|55.62|53.42|55.6|53.4|0
1636020610000|2021-11-04 10:10:10|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636020640000|2021-11-04 10:10:40|55.6|53.4|55.64|53.44|55.64|53.44|55.6|53.4|0
1636020660000|2021-11-04 10:11:00|55.6|53.4|55.6|53.4|55.64|53.44|55.6|53.4|0
1636020670000|2021-11-04 10:11:10|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636020730000|2021-11-04 10:12:10|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636020740000|2021-11-04 10:12:20|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1636020810000|2021-11-04 10:13:30|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636020830000|2021-11-04 10:13:50|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636020840000|2021-11-04 10:14:00|55.62|53.42|55.64|53.44|55.64|53.44|55.62|53.42|0
1636020850000|2021-11-04 10:14:10|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636020900000|2021-11-04 10:15:00|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1636020910000|2021-11-04 10:15:10|55.57|53.37|55.53|53.33|55.57|53.37|55.53|53.33|0
1636020950000|2021-11-04 10:15:50|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636020960000|2021-11-04 10:16:00|55.51|53.31|55.53|53.33|55.53|53.33|55.51|53.31|0
1636020990000|2021-11-04 10:16:30|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636021000000|2021-11-04 10:16:40|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636021020000|2021-11-04 10:17:00|55.57|53.37|55.53|53.33|55.57|53.37|55.53|53.33|0
1636021040000|2021-11-04 10:17:20|55.51|53.31|55.53|53.33|55.53|53.33|55.51|53.31|0
1636021060000|2021-11-04 10:17:40|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1636021070000|2021-11-04 10:17:50|55.53|53.33|55.56|53.36|55.56|53.36|55.53|53.33|0
1636021130000|2021-11-04 10:18:50|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636021200000|2021-11-04 10:20:00|55.63|53.43|55.6|53.4|55.63|53.43|55.6|53.4|0
1636021230000|2021-11-04 10:20:30|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636021240000|2021-11-04 10:20:40|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1636021270000|2021-11-04 10:21:10|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636021280000|2021-11-04 10:21:20|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1636021310000|2021-11-04 10:21:50|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636021320000|2021-11-04 10:22:00|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1636021330000|2021-11-04 10:22:10|55.69|53.49|55.67|53.47|55.71|53.51|55.67|53.47|0
1636021360000|2021-11-04 10:22:40|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636021380000|2021-11-04 10:23:00|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636021390000|2021-11-04 10:23:10|55.63|53.43|55.63|53.43|55.63|53.43|55.62|53.42|0
1636021400000|2021-11-04 10:23:20|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636021420000|2021-11-04 10:23:40|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1636021430000|2021-11-04 10:23:50|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636021470000|2021-11-04 10:24:30|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1636021480000|2021-11-04 10:24:40|55.56|53.36|55.56|53.36|55.56|53.36|55.54|53.34|0
1636021550000|2021-11-04 10:25:50|55.58|53.38|55.56|53.36|55.58|53.38|55.56|53.36|0
1636021570000|2021-11-04 10:26:10|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636021690000|2021-11-04 10:28:10|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636021700000|2021-11-04 10:28:20|55.53|53.33|55.52|53.32|55.53|53.33|55.52|53.32|0
1636021770000|2021-11-04 10:29:30|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636021800000|2021-11-04 10:30:00|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636021820000|2021-11-04 10:30:20|55.49|53.29|55.45|53.25|55.49|53.29|55.45|53.25|0
1636021860000|2021-11-04 10:31:00|55.42|53.22|55.45|53.25|55.45|53.25|55.42|53.22|0
1636021870000|2021-11-04 10:31:10|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636021890000|2021-11-04 10:31:30|55.45|53.25|55.42|53.22|55.45|53.25|55.42|53.22|0
1636021930000|2021-11-04 10:32:10|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636021970000|2021-11-04 10:32:50|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636022050000|2021-11-04 10:34:10|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636022080000|2021-11-04 10:34:40|55.49|53.29|55.45|53.25|55.49|53.29|55.45|53.25|0
1636022140000|2021-11-04 10:35:40|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636022180000|2021-11-04 10:36:20|55.47|53.27|55.45|53.25|55.47|53.27|55.45|53.25|0
1636022220000|2021-11-04 10:37:00|55.42|53.22|55.45|53.25|55.45|53.25|55.42|53.22|0
1636022240000|2021-11-04 10:37:20|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636022250000|2021-11-04 10:37:30|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636022270000|2021-11-04 10:37:50|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636022330000|2021-11-04 10:38:50|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636022380000|2021-11-04 10:39:40|55.38|53.18|55.34|53.14|55.38|53.18|55.34|53.14|0
1636022470000|2021-11-04 10:41:10|55.38|53.18|55.36|53.16|55.38|53.18|55.34|53.14|0
1636022480000|2021-11-04 10:41:20|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636022510000|2021-11-04 10:41:50|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636022520000|2021-11-04 10:42:00|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1636022610000|2021-11-04 10:43:30|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1636022620000|2021-11-04 10:43:40|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1636022650000|2021-11-04 10:44:10|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1636022660000|2021-11-04 10:44:20|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1636022760000|2021-11-04 10:46:00|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636022830000|2021-11-04 10:47:10|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1636022860000|2021-11-04 10:47:40|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636022940000|2021-11-04 10:49:00|55.3|53.1|55.34|53.14|55.34|53.14|55.3|53.1|0
1636022950000|2021-11-04 10:49:10|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1636023010000|2021-11-04 10:50:10|55.27|53.07|55.27|53.07|55.29|53.09|55.27|53.07|0
1636023030000|2021-11-04 10:50:30|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636023040000|2021-11-04 10:50:40|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1636023060000|2021-11-04 10:51:00|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636023070000|2021-11-04 10:51:10|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1636023090000|2021-11-04 10:51:30|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636023100000|2021-11-04 10:51:40|55.27|53.07|55.23|53.03|55.27|53.07|55.23|53.03|0
1636023110000|2021-11-04 10:51:50|55.25|53.05|55.23|53.03|55.25|53.05|55.23|53.03|0
1636023150000|2021-11-04 10:52:30|55.2|53|55.2|53|55.2|53|55.2|53|0
1636023160000|2021-11-04 10:52:40|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636023170000|2021-11-04 10:52:50|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1636023200000|2021-11-04 10:53:20|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636023220000|2021-11-04 10:53:40|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636023270000|2021-11-04 10:54:30|55.02|52.82|55.06|52.86|55.06|52.86|55.02|52.82|0
1636023280000|2021-11-04 10:54:40|55.02|52.82|55.06|52.86|55.06|52.86|55.02|52.82|0
1636023300000|2021-11-04 10:55:00|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636023320000|2021-11-04 10:55:20|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1636023360000|2021-11-04 10:56:00|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636023380000|2021-11-04 10:56:20|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636023420000|2021-11-04 10:57:00|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636023430000|2021-11-04 10:57:10|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636023470000|2021-11-04 10:57:50|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636023480000|2021-11-04 10:58:00|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636023580000|2021-11-04 10:59:40|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636023590000|2021-11-04 10:59:50|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636023640000|2021-11-04 11:00:40|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636023660000|2021-11-04 11:01:00|55.12|52.92|55.09|52.89|55.12|52.92|55.09|52.89|0
1636023670000|2021-11-04 11:01:10|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636023690000|2021-11-04 11:01:30|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636023700000|2021-11-04 11:01:40|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636023710000|2021-11-04 11:01:50|55.09|52.89|55.05|52.85|55.09|52.89|55.05|52.85|0
1636023720000|2021-11-04 11:02:00|55.09|52.89|55.05|52.85|55.09|52.89|55.05|52.85|0
1636023730000|2021-11-04 11:02:10|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636023770000|2021-11-04 11:02:50|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636023780000|2021-11-04 11:03:00|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636023820000|2021-11-04 11:03:40|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636023870000|2021-11-04 11:04:30|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636023890000|2021-11-04 11:04:50|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636023920000|2021-11-04 11:05:20|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636023930000|2021-11-04 11:05:30|55.05|52.85|55.12|52.92|55.12|52.92|55.05|52.85|0
1636023960000|2021-11-04 11:06:00|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636023990000|2021-11-04 11:06:30|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636024010000|2021-11-04 11:06:50|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636024060000|2021-11-04 11:07:40|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636024080000|2021-11-04 11:08:00|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636024180000|2021-11-04 11:09:40|55.05|52.85|55.08|52.88|55.08|52.88|55.05|52.85|0
1636024190000|2021-11-04 11:09:50|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1636024220000|2021-11-04 11:10:20|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636024260000|2021-11-04 11:11:00|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1636024280000|2021-11-04 11:11:20|55.08|52.88|55.05|52.85|55.08|52.88|55.05|52.85|0
1636024340000|2021-11-04 11:12:20|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636024360000|2021-11-04 11:12:40|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1636024480000|2021-11-04 11:14:40|55.08|52.88|55.12|52.92|55.12|52.92|55.08|52.88|0
1636024500000|2021-11-04 11:15:00|55.08|52.88|55.12|52.92|55.12|52.92|55.08|52.88|0
1636024510000|2021-11-04 11:15:10|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636024530000|2021-11-04 11:15:30|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1636024550000|2021-11-04 11:15:50|55.15|52.95|55.19|52.99|55.19|52.99|55.15|52.95|0
1636024560000|2021-11-04 11:16:00|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636024570000|2021-11-04 11:16:10|55.19|52.99|55.15|52.95|55.19|52.99|55.15|52.95|0
1636024650000|2021-11-04 11:17:30|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1636024680000|2021-11-04 11:18:00|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636024690000|2021-11-04 11:18:10|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636024710000|2021-11-04 11:18:30|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636024780000|2021-11-04 11:19:40|55.12|52.92|55.15|52.95|55.15|52.95|55.12|52.92|0
1636024800000|2021-11-04 11:20:00|55.19|52.99|55.15|52.95|55.19|52.99|55.15|52.95|0
1636024810000|2021-11-04 11:20:10|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1636024850000|2021-11-04 11:20:50|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636024940000|2021-11-04 11:22:20|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636024950000|2021-11-04 11:22:30|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636024990000|2021-11-04 11:23:10|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636025030000|2021-11-04 11:23:50|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636025100000|2021-11-04 11:25:00|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636025120000|2021-11-04 11:25:20|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636025190000|2021-11-04 11:26:30|55.11|52.91|55.08|52.88|55.11|52.91|55.08|52.88|0
1636025550000|2021-11-04 11:32:30|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636025580000|2021-11-04 11:33:00|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636025600000|2021-11-04 11:33:20|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636025620000|2021-11-04 11:33:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636025650000|2021-11-04 11:34:10|55|52.8|54.97|52.77|55|52.8|54.97|52.77|0
1636025710000|2021-11-04 11:35:10|55|52.8|55|52.8|55|52.8|54.97|52.77|0
1636025720000|2021-11-04 11:35:20|55.04|52.84|55|52.8|55.04|52.84|55|52.8|0
1636025730000|2021-11-04 11:35:30|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636025740000|2021-11-04 11:35:40|55|52.8|55|52.8|55|52.8|55|52.8|0
1636025750000|2021-11-04 11:35:50|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636025760000|2021-11-04 11:36:00|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636025770000|2021-11-04 11:36:10|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636025800000|2021-11-04 11:36:40|55.18|52.98|55.25|53.05|55.25|53.05|55.18|52.98|0
1636025820000|2021-11-04 11:37:00|55.28|53.08|55.32|53.12|55.32|53.12|55.28|53.08|0
1636025830000|2021-11-04 11:37:10|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636025840000|2021-11-04 11:37:20|55.32|53.12|55.36|53.16|55.36|53.16|55.32|53.12|0
1636025860000|2021-11-04 11:37:40|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636025890000|2021-11-04 11:38:10|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636025910000|2021-11-04 11:38:30|55.25|53.05|55.28|53.08|55.28|53.08|55.25|53.05|0
1636025930000|2021-11-04 11:38:50|55.27|53.07|55.28|53.08|55.28|53.08|55.27|53.07|0
1636025940000|2021-11-04 11:39:00|55.25|53.05|55.21|53.01|55.25|53.05|55.21|53.01|0
1636025960000|2021-11-04 11:39:20|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636025990000|2021-11-04 11:39:50|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1636026000000|2021-11-04 11:40:00|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636026030000|2021-11-04 11:40:30|55.14|52.94|55.18|52.98|55.18|52.98|55.14|52.94|0
1636026070000|2021-11-04 11:41:10|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1636026090000|2021-11-04 11:41:30|55.18|52.98|55.18|52.98|55.21|53.01|55.18|52.98|0
1636026110000|2021-11-04 11:41:50|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1636026120000|2021-11-04 11:42:00|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1636026130000|2021-11-04 11:42:10|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636026140000|2021-11-04 11:42:20|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1636026160000|2021-11-04 11:42:40|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636026190000|2021-11-04 11:43:10|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636026210000|2021-11-04 11:43:30|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1636026240000|2021-11-04 11:44:00|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636026250000|2021-11-04 11:44:10|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636026260000|2021-11-04 11:44:20|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636026310000|2021-11-04 11:45:10|55.28|53.08|55.32|53.12|55.32|53.12|55.28|53.08|0
1636026360000|2021-11-04 11:46:00|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1636026370000|2021-11-04 11:46:10|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1636026400000|2021-11-04 11:46:40|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1636026410000|2021-11-04 11:46:50|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636026420000|2021-11-04 11:47:00|55.35|53.15|55.32|53.12|55.35|53.15|55.32|53.12|0
1636026440000|2021-11-04 11:47:20|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636026510000|2021-11-04 11:48:30|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636026570000|2021-11-04 11:49:30|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636026580000|2021-11-04 11:49:40|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636026650000|2021-11-04 11:50:50|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636026760000|2021-11-04 11:52:40|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636026790000|2021-11-04 11:53:10|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636026800000|2021-11-04 11:53:20|55.28|53.08|55.31|53.11|55.31|53.11|55.28|53.08|0
1636026810000|2021-11-04 11:53:30|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636026880000|2021-11-04 11:54:40|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636026940000|2021-11-04 11:55:40|55.3|53.1|55.31|53.11|55.31|53.11|55.3|53.1|0
1636026950000|2021-11-04 11:55:50|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636026980000|2021-11-04 11:56:20|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1636026990000|2021-11-04 11:56:30|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1636027000000|2021-11-04 11:56:40|55.24|53.04|55.21|53.01|55.24|53.04|55.21|53.01|0
1636027050000|2021-11-04 11:57:30|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1636027060000|2021-11-04 11:57:40|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636027070000|2021-11-04 11:57:50|55.31|53.11|55.35|53.15|55.35|53.15|55.31|53.11|0
1636027080000|2021-11-04 11:58:00|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636027090000|2021-11-04 11:58:10|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636027100000|2021-11-04 11:58:20|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1636027130000|2021-11-04 11:58:50|55.38|53.18|55.35|53.15|55.38|53.18|55.35|53.15|0
1636027180000|2021-11-04 11:59:40|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636027190000|2021-11-04 11:59:50|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1636027200000|2021-11-04 12:00:00|55.31|53.11|55.24|53.04|55.31|53.11|55.24|53.04|0
1636027210000|2021-11-04 12:00:10|55.2|53|55.24|53.04|55.24|53.04|55.2|53|0
1636027220000|2021-11-04 12:00:20|55.2|53|55.13|52.93|55.2|53|55.13|52.93|0
1636027230000|2021-11-04 12:00:30|55.06|52.86|55.1|52.9|55.1|52.9|55.06|52.86|0
1636027240000|2021-11-04 12:00:40|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1636027250000|2021-11-04 12:00:50|55.06|52.86|55.06|52.86|55.06|52.86|55.03|52.83|0
1636027260000|2021-11-04 12:01:00|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1636027270000|2021-11-04 12:01:10|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1636027280000|2021-11-04 12:01:20|55.1|52.9|55.06|52.86|55.1|52.9|55.06|52.86|0
1636027300000|2021-11-04 12:01:40|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1636027310000|2021-11-04 12:01:50|54.96|52.76|54.96|52.76|54.99|52.79|54.96|52.76|0
1636027320000|2021-11-04 12:02:00|54.92|52.72|54.96|52.76|54.96|52.76|54.92|52.72|0
1636027330000|2021-11-04 12:02:10|54.92|52.72|54.89|52.69|54.92|52.72|54.89|52.69|0
1636027340000|2021-11-04 12:02:20|54.92|52.72|54.99|52.79|54.99|52.79|54.92|52.72|0
1636027350000|2021-11-04 12:02:30|55.03|52.83|54.99|52.79|55.06|52.86|54.99|52.79|0
1636027360000|2021-11-04 12:02:40|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1636027370000|2021-11-04 12:02:50|54.96|52.76|54.99|52.79|54.99|52.79|54.96|52.76|0
1636027380000|2021-11-04 12:03:00|55.01|52.81|54.99|52.79|55.03|52.83|54.99|52.79|0
1636027390000|2021-11-04 12:03:10|54.96|52.76|54.99|52.79|54.99|52.79|54.96|52.76|0
1636027400000|2021-11-04 12:03:20|55.03|52.83|55.03|52.83|55.06|52.86|55.03|52.83|0
1636027420000|2021-11-04 12:03:40|55.05|52.85|55.03|52.83|55.06|52.86|55.03|52.83|0
1636027430000|2021-11-04 12:03:50|55.06|52.86|55.03|52.83|55.06|52.86|55.03|52.83|0
1636027450000|2021-11-04 12:04:10|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1636027460000|2021-11-04 12:04:20|54.96|52.76|54.99|52.79|54.99|52.79|54.96|52.76|0
1636027470000|2021-11-04 12:04:30|54.96|52.76|55.03|52.83|55.03|52.83|54.96|52.76|0
1636027490000|2021-11-04 12:04:50|54.99|52.79|55.03|52.83|55.03|52.83|54.99|52.79|0
1636027500000|2021-11-04 12:05:00|54.99|52.79|55.03|52.83|55.03|52.83|54.99|52.79|0
1636027520000|2021-11-04 12:05:20|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1636027540000|2021-11-04 12:05:40|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1636027560000|2021-11-04 12:06:00|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1636027570000|2021-11-04 12:06:10|54.92|52.72|54.99|52.79|55.03|52.83|54.92|52.72|0
1636027580000|2021-11-04 12:06:20|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1636027600000|2021-11-04 12:06:40|54.92|52.72|54.99|52.79|54.99|52.79|54.92|52.72|0
1636027610000|2021-11-04 12:06:50|54.96|52.76|54.96|52.76|54.99|52.79|54.96|52.76|0
1636027620000|2021-11-04 12:07:00|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1636027650000|2021-11-04 12:07:30|55.03|52.83|55.06|52.86|55.06|52.86|55.03|52.83|0
1636027660000|2021-11-04 12:07:40|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1636027680000|2021-11-04 12:08:00|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1636027690000|2021-11-04 12:08:10|54.99|52.79|54.99|52.79|55.03|52.83|54.99|52.79|0
1636027720000|2021-11-04 12:08:40|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1636027740000|2021-11-04 12:09:00|54.85|52.65|54.85|52.65|54.88|52.68|54.85|52.65|0
1636027770000|2021-11-04 12:09:30|54.88|52.68|54.88|52.68|54.88|52.68|54.85|52.65|0
1636027780000|2021-11-04 12:09:40|54.85|52.65|54.88|52.68|54.88|52.68|54.85|52.65|0
1636027790000|2021-11-04 12:09:50|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636027800000|2021-11-04 12:10:00|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636027840000|2021-11-04 12:10:40|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1636027850000|2021-11-04 12:10:50|54.74|52.54|54.67|52.47|54.74|52.54|54.67|52.47|0
1636027860000|2021-11-04 12:11:00|54.71|52.51|54.78|52.58|54.78|52.58|54.71|52.51|0
1636027880000|2021-11-04 12:11:20|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636027890000|2021-11-04 12:11:30|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1636027900000|2021-11-04 12:11:40|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636027910000|2021-11-04 12:11:50|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1636027920000|2021-11-04 12:12:00|54.74|52.54|54.71|52.51|54.74|52.54|54.71|52.51|0
1636027930000|2021-11-04 12:12:10|54.74|52.54|54.81|52.61|54.81|52.61|54.74|52.54|0
1636027950000|2021-11-04 12:12:30|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636027960000|2021-11-04 12:12:40|54.81|52.61|54.78|52.58|54.81|52.61|54.78|52.58|0
1636027970000|2021-11-04 12:12:50|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636027990000|2021-11-04 12:13:10|54.85|52.65|54.88|52.68|54.88|52.68|54.85|52.65|0
1636028000000|2021-11-04 12:13:20|54.92|52.72|54.88|52.68|54.92|52.72|54.88|52.68|0
1636028010000|2021-11-04 12:13:30|54.9|52.7|54.92|52.72|54.92|52.72|54.9|52.7|0
1636028030000|2021-11-04 12:13:50|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1636028060000|2021-11-04 12:14:20|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636028080000|2021-11-04 12:14:40|54.85|52.65|54.88|52.68|54.88|52.68|54.85|52.65|0
1636028100000|2021-11-04 12:15:00|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1636028130000|2021-11-04 12:15:30|54.81|52.61|54.92|52.72|54.92|52.72|54.81|52.61|0
1636028140000|2021-11-04 12:15:40|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1636028170000|2021-11-04 12:16:10|54.92|52.72|54.95|52.75|54.95|52.75|54.92|52.72|0
1636028180000|2021-11-04 12:16:20|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1636028190000|2021-11-04 12:16:30|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1636028200000|2021-11-04 12:16:40|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636028210000|2021-11-04 12:16:50|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1636028220000|2021-11-04 12:17:00|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1636028230000|2021-11-04 12:17:10|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636028250000|2021-11-04 12:17:30|54.85|52.65|54.85|52.65|54.85|52.65|54.81|52.61|0
1636028270000|2021-11-04 12:17:50|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636028280000|2021-11-04 12:18:00|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636028310000|2021-11-04 12:18:30|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636028320000|2021-11-04 12:18:40|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636028340000|2021-11-04 12:19:00|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636028350000|2021-11-04 12:19:10|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636028360000|2021-11-04 12:19:20|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636028370000|2021-11-04 12:19:30|54.78|52.58|54.81|52.61|54.81|52.61|54.78|52.58|0
1636028400000|2021-11-04 12:20:00|54.84|52.64|54.81|52.61|54.84|52.64|54.81|52.61|0
1636028420000|2021-11-04 12:20:20|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636028430000|2021-11-04 12:20:30|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636028440000|2021-11-04 12:20:40|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636028460000|2021-11-04 12:21:00|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1636028480000|2021-11-04 12:21:20|54.84|52.64|54.91|52.71|54.91|52.71|54.84|52.64|0
1636028490000|2021-11-04 12:21:30|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1636028500000|2021-11-04 12:21:40|54.93|52.73|54.95|52.75|54.95|52.75|54.93|52.73|0
1636028520000|2021-11-04 12:22:00|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1636028530000|2021-11-04 12:22:10|54.95|52.75|54.91|52.71|54.95|52.75|54.91|52.71|0
1636028540000|2021-11-04 12:22:20|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1636028560000|2021-11-04 12:22:40|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1636028580000|2021-11-04 12:23:00|54.95|52.75|54.98|52.78|54.98|52.78|54.95|52.75|0
1636028590000|2021-11-04 12:23:10|55.02|52.82|54.98|52.78|55.02|52.82|54.98|52.78|0
1636028660000|2021-11-04 12:24:20|54.95|52.75|54.98|52.78|54.98|52.78|54.95|52.75|0
1636028690000|2021-11-04 12:24:50|54.95|52.75|54.98|52.78|54.98|52.78|54.95|52.75|0
1636028710000|2021-11-04 12:25:10|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1636028730000|2021-11-04 12:25:30|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1636028740000|2021-11-04 12:25:40|54.95|52.75|54.91|52.71|54.95|52.75|54.91|52.71|0
1636028760000|2021-11-04 12:26:00|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1636028790000|2021-11-04 12:26:30|54.98|52.78|55.05|52.85|55.05|52.85|54.98|52.78|0
1636028800000|2021-11-04 12:26:40|55.09|52.89|55.05|52.85|55.09|52.89|55.05|52.85|0
1636028820000|2021-11-04 12:27:00|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1636028830000|2021-11-04 12:27:10|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1636028850000|2021-11-04 12:27:30|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1636028860000|2021-11-04 12:27:40|55|52.8|55.02|52.82|55.02|52.82|55|52.8|0
1636028890000|2021-11-04 12:28:10|55.05|52.85|55.09|52.89|55.09|52.89|55.05|52.85|0
1636028950000|2021-11-04 12:29:10|55.11|52.91|55.09|52.89|55.11|52.91|55.09|52.89|0
1636028960000|2021-11-04 12:29:20|55.11|52.91|55.11|52.91|55.11|52.91|55.09|52.89|0
1636028970000|2021-11-04 12:29:30|55.09|52.89|55.09|52.89|55.11|52.91|55.09|52.89|0
1636028980000|2021-11-04 12:29:40|55.11|52.91|55.09|52.89|55.11|52.91|55.09|52.89|0
1636028990000|2021-11-04 12:29:50|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636029000000|2021-11-04 12:30:00|55.05|52.85|55.09|52.89|55.09|52.89|55.05|52.85|0
1636029020000|2021-11-04 12:30:20|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636029040000|2021-11-04 12:30:40|55.09|52.89|55.12|52.92|55.12|52.92|55.09|52.89|0
1636029060000|2021-11-04 12:31:00|55.09|52.89|55.09|52.89|55.12|52.92|55.09|52.89|0
1636029070000|2021-11-04 12:31:10|55.12|52.92|55.12|52.92|55.16|52.96|55.12|52.92|0
1636029100000|2021-11-04 12:31:40|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636029110000|2021-11-04 12:31:50|55.19|52.99|55.19|52.99|55.19|52.99|55.16|52.96|0
1636029130000|2021-11-04 12:32:10|55.23|53.03|55.19|52.99|55.23|53.03|55.19|52.99|0
1636029140000|2021-11-04 12:32:20|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636029150000|2021-11-04 12:32:30|55.26|53.06|55.23|53.03|55.26|53.06|55.23|53.03|0
1636029160000|2021-11-04 12:32:40|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1636029180000|2021-11-04 12:33:00|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636029190000|2021-11-04 12:33:10|55.19|52.99|55.16|52.96|55.19|52.99|55.16|52.96|0
1636029210000|2021-11-04 12:33:30|55.19|52.99|55.19|52.99|55.19|52.99|55.16|52.96|0
1636029220000|2021-11-04 12:33:40|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636029250000|2021-11-04 12:34:10|55.19|52.99|55.16|52.96|55.19|52.99|55.16|52.96|0
1636029280000|2021-11-04 12:34:40|55.12|52.92|55.16|52.96|55.16|52.96|55.12|52.92|0
1636029300000|2021-11-04 12:35:00|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1636029310000|2021-11-04 12:35:10|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636029320000|2021-11-04 12:35:20|55.19|52.99|55.23|53.03|55.23|53.03|55.19|52.99|0
1636029360000|2021-11-04 12:36:00|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1636029370000|2021-11-04 12:36:10|55.23|53.03|55.19|52.99|55.23|53.03|55.19|52.99|0
1636029390000|2021-11-04 12:36:30|55.15|52.95|55.19|52.99|55.19|52.99|55.15|52.95|0
1636029410000|2021-11-04 12:36:50|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636029430000|2021-11-04 12:37:10|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636029440000|2021-11-04 12:37:20|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636029450000|2021-11-04 12:37:30|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636029470000|2021-11-04 12:37:50|55.15|52.95|55.12|52.92|55.15|52.95|55.12|52.92|0
1636029480000|2021-11-04 12:38:00|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636029490000|2021-11-04 12:38:10|55.19|52.99|55.15|52.95|55.19|52.99|55.15|52.95|0
1636029500000|2021-11-04 12:38:20|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636029510000|2021-11-04 12:38:30|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636029520000|2021-11-04 12:38:40|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636029530000|2021-11-04 12:38:50|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636029540000|2021-11-04 12:39:00|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636029550000|2021-11-04 12:39:10|55.15|52.95|55.15|52.95|55.15|52.95|55.12|52.92|0
1636029560000|2021-11-04 12:39:20|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636029580000|2021-11-04 12:39:40|55.15|52.95|55.12|52.92|55.15|52.95|55.12|52.92|0
1636029590000|2021-11-04 12:39:50|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636029600000|2021-11-04 12:40:00|55.12|52.92|55.15|52.95|55.15|52.95|55.12|52.92|0
1636029610000|2021-11-04 12:40:10|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1636029620000|2021-11-04 12:40:20|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636029630000|2021-11-04 12:40:30|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636029640000|2021-11-04 12:40:40|55.22|53.02|55.26|53.06|55.26|53.06|55.22|53.02|0
1636029650000|2021-11-04 12:40:50|55.29|53.09|55.31|53.11|55.33|53.13|55.29|53.09|0
1636029660000|2021-11-04 12:41:00|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1636029670000|2021-11-04 12:41:10|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636029680000|2021-11-04 12:41:20|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1636029690000|2021-11-04 12:41:30|55.33|53.13|55.29|53.09|55.33|53.13|55.29|53.09|0
1636029700000|2021-11-04 12:41:40|55.26|53.06|55.22|53.02|55.26|53.06|55.22|53.02|0
1636029720000|2021-11-04 12:42:00|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636029730000|2021-11-04 12:42:10|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1636029740000|2021-11-04 12:42:20|55.33|53.13|55.29|53.09|55.33|53.13|55.29|53.09|0
1636029750000|2021-11-04 12:42:30|55.33|53.13|55.43|53.23|55.43|53.23|55.33|53.13|0
1636029770000|2021-11-04 12:42:50|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1636029790000|2021-11-04 12:43:10|55.43|53.23|55.4|53.2|55.43|53.23|55.4|53.2|0
1636029810000|2021-11-04 12:43:30|55.43|53.23|55.47|53.27|55.47|53.27|55.43|53.23|0
1636029840000|2021-11-04 12:44:00|55.51|53.31|55.47|53.27|55.51|53.31|55.47|53.27|0
1636029850000|2021-11-04 12:44:10|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1636029860000|2021-11-04 12:44:20|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1636029870000|2021-11-04 12:44:30|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1636029880000|2021-11-04 12:44:40|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1636029890000|2021-11-04 12:44:50|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1636029910000|2021-11-04 12:45:10|55.47|53.27|55.43|53.23|55.47|53.27|55.43|53.23|0
1636029920000|2021-11-04 12:45:20|55.47|53.27|55.43|53.23|55.47|53.27|55.43|53.23|0
1636029930000|2021-11-04 12:45:30|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1636029970000|2021-11-04 12:46:10|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1636030000000|2021-11-04 12:46:40|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1636030010000|2021-11-04 12:46:50|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1636030020000|2021-11-04 12:47:00|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1636030030000|2021-11-04 12:47:10|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1636030050000|2021-11-04 12:47:30|55.33|53.13|55.29|53.09|55.33|53.13|55.29|53.09|0
1636030060000|2021-11-04 12:47:40|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636030070000|2021-11-04 12:47:50|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636030080000|2021-11-04 12:48:00|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636030090000|2021-11-04 12:48:10|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1636030100000|2021-11-04 12:48:20|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636030110000|2021-11-04 12:48:30|55.22|53.02|55.26|53.06|55.26|53.06|55.22|53.02|0
1636030120000|2021-11-04 12:48:40|55.22|53.02|55.26|53.06|55.26|53.06|55.22|53.02|0
1636030130000|2021-11-04 12:48:50|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636030140000|2021-11-04 12:49:00|55.26|53.06|55.22|53.02|55.26|53.06|55.22|53.02|0
1636030180000|2021-11-04 12:49:40|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1636030200000|2021-11-04 12:50:00|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636030230000|2021-11-04 12:50:30|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636030240000|2021-11-04 12:50:40|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636030250000|2021-11-04 12:50:50|55.18|52.98|55.15|52.95|55.18|52.98|55.15|52.95|0
1636030260000|2021-11-04 12:51:00|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636030270000|2021-11-04 12:51:10|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636030290000|2021-11-04 12:51:30|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636030310000|2021-11-04 12:51:50|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636030320000|2021-11-04 12:52:00|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636030330000|2021-11-04 12:52:10|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636030360000|2021-11-04 12:52:40|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636030390000|2021-11-04 12:53:10|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636030400000|2021-11-04 12:53:20|55.25|53.05|55.25|53.05|55.29|53.09|55.25|53.05|0
1636030410000|2021-11-04 12:53:30|55.29|53.09|55.25|53.05|55.29|53.09|55.25|53.05|0
1636030440000|2021-11-04 12:54:00|55.22|53.02|55.22|53.02|55.25|53.05|55.22|53.02|0
1636030470000|2021-11-04 12:54:30|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1636030490000|2021-11-04 12:54:50|55.22|53.02|55.25|53.05|55.25|53.05|55.22|53.02|0
1636030500000|2021-11-04 12:55:00|55.29|53.09|55.22|53.02|55.29|53.09|55.22|53.02|0
1636030520000|2021-11-04 12:55:20|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1636030550000|2021-11-04 12:55:50|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1636030560000|2021-11-04 12:56:00|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1636030570000|2021-11-04 12:56:10|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636030590000|2021-11-04 12:56:30|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1636030600000|2021-11-04 12:56:40|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636030610000|2021-11-04 12:56:50|55.18|52.98|55.22|53.02|55.22|53.02|55.18|52.98|0
1636030650000|2021-11-04 12:57:30|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1636030660000|2021-11-04 12:57:40|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1636030690000|2021-11-04 12:58:10|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636030710000|2021-11-04 12:58:30|55.22|53.02|55.15|52.95|55.22|53.02|55.15|52.95|0
1636030720000|2021-11-04 12:58:40|55.18|52.98|55.18|52.98|55.18|52.98|55.15|52.95|0
1636030770000|2021-11-04 12:59:30|55.15|52.95|55.18|52.98|55.18|52.98|55.15|52.95|0
1636030790000|2021-11-04 12:59:50|55.22|53.02|55.18|52.98|55.22|53.02|55.18|52.98|0
1636030800000|2021-11-04 13:00:00|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1636030820000|2021-11-04 13:00:20|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636030830000|2021-11-04 13:00:30|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636030840000|2021-11-04 13:00:40|55.07|52.87|55.07|52.87|55.11|52.91|55.07|52.87|0
1636030850000|2021-11-04 13:00:50|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636030880000|2021-11-04 13:01:20|55.14|52.94|55.11|52.91|55.14|52.94|55.11|52.91|0
1636030900000|2021-11-04 13:01:40|55.14|52.94|55.11|52.91|55.14|52.94|55.11|52.91|0
1636030910000|2021-11-04 13:01:50|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636030920000|2021-11-04 13:02:00|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636030940000|2021-11-04 13:02:20|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636030950000|2021-11-04 13:02:30|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636030960000|2021-11-04 13:02:40|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636030980000|2021-11-04 13:03:00|55.18|52.98|55.14|52.94|55.18|52.98|55.14|52.94|0
1636031010000|2021-11-04 13:03:30|55.11|52.91|55.14|52.94|55.14|52.94|55.11|52.91|0
1636031030000|2021-11-04 13:03:50|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636031040000|2021-11-04 13:04:00|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636031070000|2021-11-04 13:04:30|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636031090000|2021-11-04 13:04:50|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636031110000|2021-11-04 13:05:10|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636031120000|2021-11-04 13:05:20|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636031130000|2021-11-04 13:05:30|55.11|52.91|55.07|52.87|55.11|52.91|55.07|52.87|0
1636031140000|2021-11-04 13:05:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636031150000|2021-11-04 13:05:50|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636031160000|2021-11-04 13:06:00|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636031170000|2021-11-04 13:06:10|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636031200000|2021-11-04 13:06:40|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636031210000|2021-11-04 13:06:50|55.07|52.87|55.11|52.91|55.11|52.91|55.07|52.87|0
1636031220000|2021-11-04 13:07:00|55.07|52.87|55.07|52.87|55.11|52.91|55.07|52.87|0
1636031230000|2021-11-04 13:07:10|55.11|52.91|55.07|52.87|55.11|52.91|55.07|52.87|0
1636031240000|2021-11-04 13:07:20|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636031270000|2021-11-04 13:07:50|55|52.8|55.04|52.84|55.04|52.84|55|52.8|0
1636031280000|2021-11-04 13:08:00|55|52.8|55|52.8|55|52.8|55|52.8|0
1636031290000|2021-11-04 13:08:10|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636031300000|2021-11-04 13:08:20|55|52.8|55|52.8|55.04|52.84|55|52.8|0
1636031310000|2021-11-04 13:08:30|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636031320000|2021-11-04 13:08:40|55|52.8|55|52.8|55|52.8|55|52.8|0
1636031360000|2021-11-04 13:09:20|54.97|52.77|54.93|52.73|54.97|52.77|54.93|52.73|0
1636031380000|2021-11-04 13:09:40|54.9|52.7|54.89|52.69|54.9|52.7|54.89|52.69|0
1636031400000|2021-11-04 13:10:00|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1636031440000|2021-11-04 13:10:40|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1636031490000|2021-11-04 13:11:30|54.79|52.59|54.79|52.59|54.79|52.59|54.79|52.59|0
1636031500000|2021-11-04 13:11:40|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1636031510000|2021-11-04 13:11:50|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1636031520000|2021-11-04 13:12:00|54.89|52.69|54.89|52.69|54.93|52.73|54.89|52.69|0
1636031530000|2021-11-04 13:12:10|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636031540000|2021-11-04 13:12:20|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1636031550000|2021-11-04 13:12:30|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636031580000|2021-11-04 13:13:00|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1636031590000|2021-11-04 13:13:10|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636031640000|2021-11-04 13:14:00|54.96|52.76|54.96|52.76|54.96|52.76|54.93|52.73|0
1636031650000|2021-11-04 13:14:10|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636031670000|2021-11-04 13:14:30|54.89|52.69|54.93|52.73|54.93|52.73|54.89|52.69|0
1636031680000|2021-11-04 13:14:40|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1636031700000|2021-11-04 13:15:00|54.93|52.73|54.89|52.69|54.93|52.73|54.89|52.69|0
1636031710000|2021-11-04 13:15:10|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1636031740000|2021-11-04 13:15:40|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1636031780000|2021-11-04 13:16:20|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1636031790000|2021-11-04 13:16:30|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1636031810000|2021-11-04 13:16:50|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1636031830000|2021-11-04 13:17:10|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1636031850000|2021-11-04 13:17:30|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636031870000|2021-11-04 13:17:50|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1636031890000|2021-11-04 13:18:10|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636031920000|2021-11-04 13:18:40|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1636031950000|2021-11-04 13:19:10|55|52.8|54.96|52.76|55|52.8|54.96|52.76|0
1636031980000|2021-11-04 13:19:40|55|52.8|55|52.8|55|52.8|55|52.8|0
1636031990000|2021-11-04 13:19:50|55.03|52.83|55.07|52.87|55.07|52.87|55.03|52.83|0
1636032000000|2021-11-04 13:20:00|55.03|52.83|55|52.8|55.07|52.87|55|52.8|0
1636032020000|2021-11-04 13:20:20|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1636032030000|2021-11-04 13:20:30|54.98|52.78|54.96|52.76|54.98|52.78|54.96|52.76|0
1636032050000|2021-11-04 13:20:50|55|52.8|54.96|52.76|55|52.8|54.96|52.76|0
1636032070000|2021-11-04 13:21:10|54.93|52.73|54.96|52.76|54.96|52.76|54.93|52.73|0
1636032080000|2021-11-04 13:21:20|55|52.8|55|52.8|55|52.8|55|52.8|0
1636032100000|2021-11-04 13:21:40|54.96|52.76|55|52.8|55|52.8|54.96|52.76|0
1636032110000|2021-11-04 13:21:50|54.96|52.76|55|52.8|55|52.8|54.96|52.76|0
1636032120000|2021-11-04 13:22:00|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1636032130000|2021-11-04 13:22:10|55|52.8|55|52.8|55|52.8|55|52.8|0
1636032140000|2021-11-04 13:22:20|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1636032200000|2021-11-04 13:23:20|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636032230000|2021-11-04 13:23:50|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636032260000|2021-11-04 13:24:20|55.14|52.94|55.1|52.9|55.14|52.94|55.1|52.9|0
1636032270000|2021-11-04 13:24:30|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636032280000|2021-11-04 13:24:40|55.1|52.9|55.14|52.94|55.14|52.94|55.1|52.9|0
1636032290000|2021-11-04 13:24:50|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1636032300000|2021-11-04 13:25:00|55.14|52.94|55.1|52.9|55.14|52.94|55.1|52.9|0
1636032310000|2021-11-04 13:25:10|55.06|52.86|55.1|52.9|55.1|52.9|55.06|52.86|0
1636032350000|2021-11-04 13:25:50|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636032360000|2021-11-04 13:26:00|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1636032410000|2021-11-04 13:26:50|55.06|52.86|55.1|52.9|55.1|52.9|55.06|52.86|0
1636032420000|2021-11-04 13:27:00|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1636032430000|2021-11-04 13:27:10|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1636032440000|2021-11-04 13:27:20|55.2|53|55.2|53|55.2|53|55.2|53|0
1636032450000|2021-11-04 13:27:30|55.17|52.97|55.13|52.93|55.17|52.97|55.13|52.93|0
1636032460000|2021-11-04 13:27:40|55.17|52.97|55.13|52.93|55.17|52.97|55.13|52.93|0
1636032470000|2021-11-04 13:27:50|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1636032480000|2021-11-04 13:28:00|55.2|53|55.2|53|55.2|53|55.2|53|0
1636032490000|2021-11-04 13:28:10|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1636032550000|2021-11-04 13:29:10|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1636032560000|2021-11-04 13:29:20|55.31|53.11|55.24|53.04|55.31|53.11|55.24|53.04|0
1636032570000|2021-11-04 13:29:30|55.2|53|55.2|53|55.2|53|55.2|53|0
1636032580000|2021-11-04 13:29:40|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1636032590000|2021-11-04 13:29:50|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1636032600000|2021-11-04 13:30:00|55.2|53|55.2|53|55.24|53.04|55.13|52.93|0
1636032610000|2021-11-04 13:30:10|55.17|52.97|55.13|52.93|55.17|52.97|55.06|52.86|0
1636032620000|2021-11-04 13:30:20|55.34|53.14|55.31|53.11|55.34|53.14|55.31|53.11|0
1636032630000|2021-11-04 13:30:30|55.34|53.14|55.42|53.22|55.45|53.25|55.34|53.14|0
1636032640000|2021-11-04 13:30:40|55.45|53.25|55.52|53.32|55.52|53.32|55.45|53.25|0
1636032650000|2021-11-04 13:30:50|55.56|53.36|55.42|53.22|55.56|53.36|55.42|53.22|0
1636032660000|2021-11-04 13:31:00|55.49|53.29|55.52|53.32|55.59|53.39|55.49|53.29|0
1636032670000|2021-11-04 13:31:10|55.56|53.36|55.38|53.18|55.56|53.36|55.38|53.18|0
1636032680000|2021-11-04 13:31:20|55.45|53.25|55.56|53.36|55.56|53.36|55.45|53.25|0
1636032690000|2021-11-04 13:31:30|55.52|53.32|55.56|53.36|55.56|53.36|55.49|53.29|0
1636032700000|2021-11-04 13:31:40|55.49|53.29|55.45|53.25|55.49|53.29|55.45|53.25|0
1636032710000|2021-11-04 13:31:50|55.34|53.14|55.38|53.18|55.38|53.18|55.34|53.14|0
1636032720000|2021-11-04 13:32:00|55.41|53.21|55.49|53.29|55.49|53.29|55.41|53.21|0
1636032730000|2021-11-04 13:32:10|55.45|53.25|55.49|53.29|55.52|53.32|55.45|53.25|0
1636032740000|2021-11-04 13:32:20|55.52|53.32|55.52|53.32|55.52|53.32|55.49|53.29|0
1636032750000|2021-11-04 13:32:30|55.56|53.36|55.56|53.36|55.59|53.39|55.56|53.36|0
1636032760000|2021-11-04 13:32:40|55.52|53.32|55.45|53.25|55.52|53.32|55.45|53.25|0
1636032770000|2021-11-04 13:32:50|55.41|53.21|55.49|53.29|55.49|53.29|55.41|53.21|0
1636032780000|2021-11-04 13:33:00|55.52|53.32|55.49|53.29|55.59|53.39|55.49|53.29|0
1636032790000|2021-11-04 13:33:10|55.41|53.21|55.41|53.21|55.45|53.25|55.41|53.21|0
1636032800000|2021-11-04 13:33:20|55.45|53.25|55.52|53.32|55.52|53.32|55.45|53.25|0
1636032810000|2021-11-04 13:33:30|55.48|53.28|55.38|53.18|55.48|53.28|55.38|53.18|0
1636032820000|2021-11-04 13:33:40|55.34|53.14|55.34|53.14|55.34|53.14|55.31|53.11|0
1636032830000|2021-11-04 13:33:50|55.31|53.11|55.34|53.14|55.34|53.14|55.31|53.11|0
1636032840000|2021-11-04 13:34:00|55.38|53.18|55.41|53.21|55.41|53.21|55.38|53.18|0
1636032850000|2021-11-04 13:34:10|55.38|53.18|55.52|53.32|55.52|53.32|55.38|53.18|0
1636032860000|2021-11-04 13:34:20|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1636032870000|2021-11-04 13:34:30|55.48|53.28|55.59|53.39|55.59|53.39|55.48|53.28|0
1636032880000|2021-11-04 13:34:40|55.63|53.43|55.52|53.32|55.63|53.43|55.45|53.25|0
1636032890000|2021-11-04 13:34:50|55.48|53.28|55.52|53.32|55.52|53.32|55.45|53.25|0
1636032900000|2021-11-04 13:35:00|55.56|53.36|55.63|53.43|55.66|53.46|55.56|53.36|0
1636032910000|2021-11-04 13:35:10|55.52|53.32|55.56|53.36|55.56|53.36|55.52|53.32|0
1636032920000|2021-11-04 13:35:20|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1636032930000|2021-11-04 13:35:30|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1636032940000|2021-11-04 13:35:40|55.41|53.21|55.34|53.14|55.45|53.25|55.34|53.14|0
1636032950000|2021-11-04 13:35:50|55.38|53.18|55.34|53.14|55.38|53.18|55.34|53.14|0
1636032960000|2021-11-04 13:36:00|55.48|53.28|55.38|53.18|55.48|53.28|55.38|53.18|0
1636032970000|2021-11-04 13:36:10|55.41|53.21|55.34|53.14|55.41|53.21|55.34|53.14|0
1636032980000|2021-11-04 13:36:20|55.38|53.18|55.41|53.21|55.41|53.21|55.38|53.18|0
1636032990000|2021-11-04 13:36:30|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636033000000|2021-11-04 13:36:40|55.31|53.11|55.38|53.18|55.38|53.18|55.31|53.11|0
1636033010000|2021-11-04 13:36:50|55.41|53.21|55.31|53.11|55.41|53.21|55.31|53.11|0
1636033020000|2021-11-04 13:37:00|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636033030000|2021-11-04 13:37:10|55.41|53.21|55.48|53.28|55.48|53.28|55.41|53.21|0
1636033040000|2021-11-04 13:37:20|55.52|53.32|55.48|53.28|55.52|53.32|55.48|53.28|0
1636033050000|2021-11-04 13:37:30|55.52|53.32|55.45|53.25|55.52|53.32|55.45|53.25|0
1636033060000|2021-11-04 13:37:40|55.41|53.21|55.45|53.25|55.45|53.25|55.41|53.21|0
1636033070000|2021-11-04 13:37:50|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1636033080000|2021-11-04 13:38:00|55.45|53.25|55.38|53.18|55.48|53.28|55.34|53.14|0
1636033090000|2021-11-04 13:38:10|55.41|53.21|55.38|53.18|55.41|53.21|55.38|53.18|0
1636033100000|2021-11-04 13:38:20|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636033110000|2021-11-04 13:38:30|55.27|53.07|55.2|53|55.27|53.07|55.2|53|0
1636033120000|2021-11-04 13:38:40|55.24|53.04|55.2|53|55.24|53.04|55.2|53|0
1636033130000|2021-11-04 13:38:50|55.16|52.96|55.2|53|55.2|53|55.16|52.96|0
1636033140000|2021-11-04 13:39:00|55.27|53.07|55.13|52.93|55.27|53.07|55.13|52.93|0
1636033150000|2021-11-04 13:39:10|55.2|53|55.27|53.07|55.27|53.07|55.2|53|0
1636033160000|2021-11-04 13:39:20|55.31|53.11|55.27|53.07|55.34|53.14|55.27|53.07|0
1636033170000|2021-11-04 13:39:30|55.23|53.03|55.23|53.03|55.23|53.03|55.2|53|0
1636033180000|2021-11-04 13:39:40|55.27|53.07|55.23|53.03|55.27|53.07|55.23|53.03|0
1636033200000|2021-11-04 13:40:00|55.31|53.11|55.31|53.11|55.34|53.14|55.31|53.11|0
1636033210000|2021-11-04 13:40:10|55.27|53.07|55.2|53|55.27|53.07|55.2|53|0
1636033220000|2021-11-04 13:40:20|55.18|52.98|55.2|53|55.2|53|55.16|52.96|0
1636033230000|2021-11-04 13:40:30|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1636033240000|2021-11-04 13:40:40|55.16|52.96|55.06|52.86|55.16|52.96|55.06|52.86|0
1636033250000|2021-11-04 13:40:50|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1636033260000|2021-11-04 13:41:00|55.06|52.86|55.06|52.86|55.13|52.93|55.06|52.86|0
1636033270000|2021-11-04 13:41:10|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1636033280000|2021-11-04 13:41:20|54.99|52.79|55.06|52.86|55.06|52.86|54.99|52.79|0
1636033290000|2021-11-04 13:41:30|55.02|52.82|55.06|52.86|55.09|52.89|55.02|52.82|0
1636033300000|2021-11-04 13:41:40|55.02|52.82|54.99|52.79|55.02|52.82|54.99|52.79|0
1636033310000|2021-11-04 13:41:50|55.02|52.82|54.95|52.75|55.02|52.82|54.95|52.75|0
1636033320000|2021-11-04 13:42:00|54.99|52.79|55.02|52.82|55.02|52.82|54.99|52.79|0
1636033330000|2021-11-04 13:42:10|55.06|52.86|54.99|52.79|55.06|52.86|54.99|52.79|0
1636033340000|2021-11-04 13:42:20|55.02|52.82|55.01|52.81|55.02|52.82|55.01|52.81|0
1636033350000|2021-11-04 13:42:30|55.02|52.82|54.99|52.79|55.02|52.82|54.99|52.79|0
1636033360000|2021-11-04 13:42:40|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1636033370000|2021-11-04 13:42:50|54.92|52.72|54.95|52.75|54.95|52.75|54.92|52.72|0
1636033380000|2021-11-04 13:43:00|54.99|52.79|54.95|52.75|55.02|52.82|54.95|52.75|0
1636033390000|2021-11-04 13:43:10|54.92|52.72|54.85|52.65|54.92|52.72|54.85|52.65|0
1636033400000|2021-11-04 13:43:20|54.88|52.68|54.85|52.65|54.88|52.68|54.85|52.65|0
1636033410000|2021-11-04 13:43:30|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1636033430000|2021-11-04 13:43:50|54.81|52.61|54.78|52.58|54.81|52.61|54.78|52.58|0
1636033440000|2021-11-04 13:44:00|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1636033450000|2021-11-04 13:44:10|54.81|52.61|54.74|52.54|54.81|52.61|54.74|52.54|0
1636033460000|2021-11-04 13:44:20|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1636033470000|2021-11-04 13:44:30|54.67|52.47|54.71|52.51|54.71|52.51|54.67|52.47|0
1636033480000|2021-11-04 13:44:40|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636033490000|2021-11-04 13:44:50|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636033500000|2021-11-04 13:45:00|54.78|52.58|54.78|52.58|54.78|52.58|54.74|52.54|0
1636033510000|2021-11-04 13:45:10|54.74|52.54|54.5|52.3|54.74|52.54|54.5|52.3|0
1636033520000|2021-11-04 13:45:20|54.46|52.26|54.6|52.4|54.6|52.4|54.46|52.26|0
1636033530000|2021-11-04 13:45:30|54.64|52.44|54.67|52.47|54.67|52.47|54.64|52.44|0
1636033540000|2021-11-04 13:45:40|54.6|52.4|54.74|52.54|54.74|52.54|54.6|52.4|0
1636033550000|2021-11-04 13:45:50|54.76|52.56|54.74|52.54|54.76|52.56|54.74|52.54|0
1636033560000|2021-11-04 13:46:00|54.81|52.61|54.78|52.58|54.81|52.61|54.78|52.58|0
1636033570000|2021-11-04 13:46:10|54.7|52.5|54.63|52.43|54.7|52.5|54.63|52.43|0
1636033580000|2021-11-04 13:46:20|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1636033590000|2021-11-04 13:46:30|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1636033600000|2021-11-04 13:46:40|54.67|52.47|54.67|52.47|54.67|52.47|54.63|52.43|0
1636033610000|2021-11-04 13:46:50|54.7|52.5|54.63|52.43|54.7|52.5|54.63|52.43|0
1636033620000|2021-11-04 13:47:00|54.56|52.36|54.67|52.47|54.67|52.47|54.56|52.36|0
1636033630000|2021-11-04 13:47:10|54.7|52.5|54.63|52.43|54.74|52.54|54.63|52.43|0
1636033640000|2021-11-04 13:47:20|54.6|52.4|54.56|52.36|54.6|52.4|54.56|52.36|0
1636033650000|2021-11-04 13:47:30|54.6|52.4|54.53|52.33|54.6|52.4|54.53|52.33|0
1636033660000|2021-11-04 13:47:40|54.56|52.36|54.53|52.33|54.56|52.36|54.53|52.33|0
1636033670000|2021-11-04 13:47:50|54.56|52.36|54.53|52.33|54.56|52.36|54.53|52.33|0
1636033680000|2021-11-04 13:48:00|54.56|52.36|54.49|52.29|54.56|52.36|54.49|52.29|0
1636033690000|2021-11-04 13:48:10|54.46|52.26|54.53|52.33|54.53|52.33|54.46|52.26|0
1636033700000|2021-11-04 13:48:20|54.56|52.36|54.6|52.4|54.6|52.4|54.56|52.36|0
1636033720000|2021-11-04 13:48:40|54.56|52.36|54.56|52.36|54.6|52.4|54.56|52.36|0
1636033730000|2021-11-04 13:48:50|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1636033740000|2021-11-04 13:49:00|54.63|52.43|54.63|52.43|54.67|52.47|54.63|52.43|0
1636033750000|2021-11-04 13:49:10|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1636033760000|2021-11-04 13:49:20|54.6|52.4|54.56|52.36|54.6|52.4|54.56|52.36|0
1636033770000|2021-11-04 13:49:30|54.53|52.33|54.49|52.29|54.53|52.33|54.49|52.29|0
1636033780000|2021-11-04 13:49:40|54.53|52.33|54.53|52.33|54.53|52.33|54.49|52.29|0
1636033790000|2021-11-04 13:49:50|54.56|52.36|54.49|52.29|54.56|52.36|54.49|52.29|0
1636033800000|2021-11-04 13:50:00|54.56|52.36|54.56|52.36|54.63|52.43|54.56|52.36|0
1636033810000|2021-11-04 13:50:10|54.53|52.33|54.49|52.29|54.53|52.33|54.49|52.29|0
1636033820000|2021-11-04 13:50:20|54.53|52.33|54.49|52.29|54.53|52.33|54.46|52.26|0
1636033830000|2021-11-04 13:50:30|54.46|52.26|54.46|52.26|54.49|52.29|54.46|52.26|0
1636033840000|2021-11-04 13:50:40|54.49|52.29|54.49|52.29|54.49|52.29|54.42|52.22|0
1636033850000|2021-11-04 13:50:50|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1636033860000|2021-11-04 13:51:00|54.56|52.36|54.49|52.29|54.56|52.36|54.49|52.29|0
1636033870000|2021-11-04 13:51:10|54.46|52.26|54.42|52.22|54.46|52.26|54.42|52.22|0
1636033880000|2021-11-04 13:51:20|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636033890000|2021-11-04 13:51:30|54.35|52.15|54.39|52.19|54.39|52.19|54.32|52.12|0
1636033900000|2021-11-04 13:51:40|54.35|52.15|54.42|52.22|54.42|52.22|54.35|52.15|0
1636033910000|2021-11-04 13:51:50|54.39|52.19|54.35|52.15|54.39|52.19|54.35|52.15|0
1636033920000|2021-11-04 13:52:00|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636033930000|2021-11-04 13:52:10|54.28|52.08|54.18|51.98|54.28|52.08|54.18|51.98|0
1636033940000|2021-11-04 13:52:20|54.14|51.94|54.18|51.98|54.18|51.98|54.14|51.94|0
1636033950000|2021-11-04 13:52:30|54.21|52.01|54.18|51.98|54.21|52.01|54.18|51.98|0
1636033960000|2021-11-04 13:52:40|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1636033970000|2021-11-04 13:52:50|54.14|51.94|54.18|51.98|54.18|51.98|54.14|51.94|0
1636033980000|2021-11-04 13:53:00|54.14|51.94|54.14|51.94|54.14|51.94|54.14|51.94|0
1636033990000|2021-11-04 13:53:10|54.18|51.98|54.18|51.98|54.21|52.01|54.18|51.98|0
1636034000000|2021-11-04 13:53:20|54.14|51.94|54.04|51.84|54.14|51.94|54.04|51.84|0
1636034010000|2021-11-04 13:53:30|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1636034020000|2021-11-04 13:53:40|54.04|51.84|54.04|51.84|54.08|51.88|54.04|51.84|0
1636034030000|2021-11-04 13:53:50|54.01|51.81|54.04|51.84|54.04|51.84|54.01|51.81|0
1636034040000|2021-11-04 13:54:00|53.97|51.77|54.01|51.81|54.01|51.81|53.97|51.77|0
1636034050000|2021-11-04 13:54:10|54.04|51.84|54.07|51.87|54.07|51.87|54.04|51.84|0
1636034060000|2021-11-04 13:54:20|53.9|51.7|53.87|51.67|53.9|51.7|53.87|51.67|0
1636034070000|2021-11-04 13:54:30|53.83|51.63|53.9|51.7|53.9|51.7|53.83|51.63|0
1636034080000|2021-11-04 13:54:40|53.87|51.67|53.9|51.7|53.9|51.7|53.87|51.67|0
1636034090000|2021-11-04 13:54:50|53.87|51.67|53.9|51.7|53.9|51.7|53.87|51.67|0
1636034100000|2021-11-04 13:55:00|53.87|51.67|53.9|51.7|53.9|51.7|53.87|51.67|0
1636034110000|2021-11-04 13:55:10|53.94|51.74|53.94|51.74|53.94|51.74|53.9|51.7|0
1636034120000|2021-11-04 13:55:20|53.9|51.7|53.87|51.67|53.94|51.74|53.87|51.67|0
1636034130000|2021-11-04 13:55:30|53.83|51.63|53.73|51.53|53.83|51.63|53.73|51.53|0
1636034140000|2021-11-04 13:55:40|53.76|51.56|53.8|51.6|53.8|51.6|53.76|51.56|0
1636034150000|2021-11-04 13:55:50|53.83|51.63|53.8|51.6|53.83|51.63|53.76|51.56|0
1636034160000|2021-11-04 13:56:00|53.76|51.56|53.76|51.56|53.8|51.6|53.76|51.56|0
1636034170000|2021-11-04 13:56:10|53.73|51.53|53.76|51.56|53.76|51.56|53.73|51.53|0
1636034180000|2021-11-04 13:56:20|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1636034190000|2021-11-04 13:56:30|53.76|51.56|53.73|51.53|53.8|51.6|53.73|51.53|0
1636034200000|2021-11-04 13:56:40|53.66|51.46|53.66|51.46|53.69|51.49|53.63|51.43|0
1636034210000|2021-11-04 13:56:50|53.63|51.43|53.63|51.43|53.63|51.43|53.59|51.39|0
1636034220000|2021-11-04 13:57:00|53.69|51.49|53.59|51.39|53.69|51.49|53.59|51.39|0
1636034230000|2021-11-04 13:57:10|53.56|51.36|53.56|51.36|53.59|51.39|53.56|51.36|0
1636034240000|2021-11-04 13:57:20|53.62|51.42|53.66|51.46|53.66|51.46|53.62|51.42|0
1636034250000|2021-11-04 13:57:30|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636034260000|2021-11-04 13:57:40|53.66|51.46|53.66|51.46|53.69|51.49|53.66|51.46|0
1636034270000|2021-11-04 13:57:50|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1636034280000|2021-11-04 13:58:00|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1636034290000|2021-11-04 13:58:10|53.69|51.49|53.62|51.42|53.69|51.49|53.62|51.42|0
1636034300000|2021-11-04 13:58:20|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1636034310000|2021-11-04 13:58:30|53.69|51.49|53.76|51.56|53.76|51.56|53.69|51.49|0
1636034320000|2021-11-04 13:58:40|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1636034330000|2021-11-04 13:58:50|53.76|51.56|53.69|51.49|53.76|51.56|53.69|51.49|0
1636034340000|2021-11-04 13:59:00|53.66|51.46|53.66|51.46|53.69|51.49|53.66|51.46|0
1636034350000|2021-11-04 13:59:10|53.62|51.42|54.85|52.65|54.88|52.68|53.62|51.42|0
1636034360000|2021-11-04 13:59:20|54.88|52.68|54.85|52.65|54.88|52.68|54.85|52.65|0
1636034370000|2021-11-04 13:59:30|54.92|52.72|54.95|52.75|54.95|52.75|54.92|52.72|0
1636034380000|2021-11-04 13:59:40|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1636034390000|2021-11-04 13:59:50|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1636034400000|2021-11-04 14:00:00|54.99|52.79|54.92|52.72|54.99|52.79|54.92|52.72|0
1636034410000|2021-11-04 14:00:10|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1636034420000|2021-11-04 14:00:20|54.99|52.79|55.02|52.82|55.02|52.82|54.99|52.79|0
1636034430000|2021-11-04 14:00:30|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636034440000|2021-11-04 14:00:40|55.02|52.82|55.06|52.86|55.06|52.86|55.02|52.82|0
1636034450000|2021-11-04 14:00:50|55.09|52.89|55.09|52.89|55.09|52.89|55.06|52.86|0
1636034460000|2021-11-04 14:01:00|55.16|52.96|55.16|52.96|55.16|52.96|55.13|52.93|0
1636034470000|2021-11-04 14:01:10|55.12|52.92|55.16|52.96|55.16|52.96|55.12|52.92|0
1636034480000|2021-11-04 14:01:20|55.12|52.92|55.16|52.96|55.16|52.96|55.12|52.92|0
1636034490000|2021-11-04 14:01:30|55.12|52.92|55.16|52.96|55.16|52.96|55.12|52.92|0
1636034500000|2021-11-04 14:01:40|55.19|52.99|55.16|52.96|55.19|52.99|55.16|52.96|0
1636034510000|2021-11-04 14:01:50|55.14|52.94|55.19|52.99|55.19|52.99|55.14|52.94|0
1636034520000|2021-11-04 14:02:00|55.16|52.96|55.05|52.85|55.16|52.96|55.05|52.85|0
1636034530000|2021-11-04 14:02:10|55.02|52.82|54.98|52.78|55.02|52.82|54.98|52.78|0
1636034540000|2021-11-04 14:02:20|54.95|52.75|54.92|52.72|54.95|52.75|54.92|52.72|0
1636034550000|2021-11-04 14:02:30|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1636034560000|2021-11-04 14:02:40|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636034570000|2021-11-04 14:02:50|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636034580000|2021-11-04 14:03:00|54.78|52.58|54.78|52.58|54.78|52.58|54.74|52.54|0
1636034590000|2021-11-04 14:03:10|54.74|52.54|54.85|52.65|54.85|52.65|54.74|52.54|0
1636034600000|2021-11-04 14:03:20|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1636034610000|2021-11-04 14:03:30|54.88|52.68|54.88|52.68|54.88|52.68|54.81|52.61|0
1636034620000|2021-11-04 14:03:40|54.91|52.71|54.88|52.68|54.91|52.71|54.88|52.68|0
1636034630000|2021-11-04 14:03:50|54.81|52.61|54.88|52.68|54.88|52.68|54.81|52.61|0
1636034640000|2021-11-04 14:04:00|54.84|52.64|54.81|52.61|54.84|52.64|54.81|52.61|0
1636034650000|2021-11-04 14:04:10|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636034660000|2021-11-04 14:04:20|54.78|52.58|54.74|52.54|54.78|52.58|54.74|52.54|0
1636034670000|2021-11-04 14:04:30|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1636034680000|2021-11-04 14:04:40|54.81|52.61|54.84|52.64|54.84|52.64|54.78|52.58|0
1636034690000|2021-11-04 14:04:50|54.81|52.61|54.84|52.64|54.84|52.64|54.81|52.61|0
1636034700000|2021-11-04 14:05:00|54.88|52.68|54.81|52.61|54.88|52.68|54.81|52.61|0
1636034710000|2021-11-04 14:05:10|54.84|52.64|54.84|52.64|54.88|52.68|54.84|52.64|0
1636034720000|2021-11-04 14:05:20|54.81|52.61|54.77|52.57|54.84|52.64|54.77|52.57|0
1636034730000|2021-11-04 14:05:30|54.74|52.54|54.81|52.61|54.81|52.61|54.74|52.54|0
1636034740000|2021-11-04 14:05:40|54.84|52.64|54.91|52.71|54.91|52.71|54.84|52.64|0
1636034750000|2021-11-04 14:05:50|54.95|52.75|54.91|52.71|54.95|52.75|54.91|52.71|0
1636034760000|2021-11-04 14:06:00|54.84|52.64|54.95|52.75|54.95|52.75|54.84|52.64|0
1636034770000|2021-11-04 14:06:10|54.98|52.78|54.91|52.71|54.98|52.78|54.91|52.71|0
1636034780000|2021-11-04 14:06:20|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1636034790000|2021-11-04 14:06:30|54.88|52.68|54.88|52.68|54.91|52.71|54.88|52.68|0
1636034800000|2021-11-04 14:06:40|54.91|52.71|54.88|52.68|54.95|52.75|54.88|52.68|0
1636034810000|2021-11-04 14:06:50|54.91|52.71|54.88|52.68|54.91|52.71|54.88|52.68|0
1636034820000|2021-11-04 14:07:00|54.84|52.64|54.88|52.68|54.88|52.68|54.84|52.64|0
1636034830000|2021-11-04 14:07:10|54.91|52.71|54.98|52.78|54.98|52.78|54.91|52.71|0
1636034840000|2021-11-04 14:07:20|54.95|52.75|54.95|52.75|54.98|52.78|54.95|52.75|0
1636034850000|2021-11-04 14:07:30|54.98|52.78|55.02|52.82|55.02|52.82|54.98|52.78|0
1636034860000|2021-11-04 14:07:40|54.98|52.78|54.98|52.78|54.98|52.78|54.95|52.75|0
1636034870000|2021-11-04 14:07:50|54.95|52.75|54.91|52.71|54.95|52.75|54.91|52.71|0
1636034880000|2021-11-04 14:08:00|54.95|52.75|54.98|52.78|54.98|52.78|54.95|52.75|0
1636034890000|2021-11-04 14:08:10|54.95|52.75|54.88|52.68|54.95|52.75|54.88|52.68|0
1636034900000|2021-11-04 14:08:20|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1636034910000|2021-11-04 14:08:30|54.95|52.75|54.98|52.78|54.98|52.78|54.91|52.71|0
1636034920000|2021-11-04 14:08:40|54.95|52.75|54.91|52.71|54.95|52.75|54.91|52.71|0
1636034930000|2021-11-04 14:08:50|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1636034940000|2021-11-04 14:09:00|54.91|52.71|54.88|52.68|54.91|52.71|54.88|52.68|0
1636034950000|2021-11-04 14:09:10|54.91|52.71|54.98|52.78|54.98|52.78|54.91|52.71|0
1636034960000|2021-11-04 14:09:20|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1636034970000|2021-11-04 14:09:30|54.98|52.78|55.02|52.82|55.02|52.82|54.98|52.78|0
1636034980000|2021-11-04 14:09:40|55.05|52.85|55.02|52.82|55.05|52.85|55.02|52.82|0
1636034990000|2021-11-04 14:09:50|55.05|52.85|54.98|52.78|55.05|52.85|54.98|52.78|0
1636035000000|2021-11-04 14:10:00|55.02|52.82|54.95|52.75|55.02|52.82|54.95|52.75|0
1636035010000|2021-11-04 14:10:10|54.91|52.71|54.91|52.71|54.95|52.75|54.91|52.71|0
1636035020000|2021-11-04 14:10:20|54.95|52.75|54.98|52.78|54.98|52.78|54.95|52.75|0
1636035030000|2021-11-04 14:10:30|54.95|52.75|54.88|52.68|54.95|52.75|54.88|52.68|0
1636035040000|2021-11-04 14:10:40|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1636035060000|2021-11-04 14:11:00|54.88|52.68|54.88|52.68|54.88|52.68|54.84|52.64|0
1636035070000|2021-11-04 14:11:10|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636035080000|2021-11-04 14:11:20|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1636035090000|2021-11-04 14:11:30|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636035100000|2021-11-04 14:11:40|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1636035110000|2021-11-04 14:11:50|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636035120000|2021-11-04 14:12:00|54.81|52.61|54.77|52.57|54.81|52.61|54.77|52.57|0
1636035130000|2021-11-04 14:12:10|54.74|52.54|54.7|52.5|54.74|52.54|54.7|52.5|0
1636035140000|2021-11-04 14:12:20|54.67|52.47|54.56|52.36|54.67|52.47|54.56|52.36|0
1636035150000|2021-11-04 14:12:30|54.53|52.33|54.53|52.33|54.53|52.33|54.49|52.29|0
1636035160000|2021-11-04 14:12:40|54.49|52.29|54.46|52.26|54.53|52.33|54.46|52.26|0
1636035170000|2021-11-04 14:12:50|54.43|52.23|54.46|52.26|54.46|52.26|54.43|52.23|0
1636035180000|2021-11-04 14:13:00|54.49|52.29|54.36|52.16|54.49|52.29|54.36|52.16|0
1636035190000|2021-11-04 14:13:10|54.39|52.19|54.39|52.19|54.42|52.22|54.39|52.19|0
1636035200000|2021-11-04 14:13:20|54.36|52.16|54.39|52.19|54.39|52.19|54.36|52.16|0
1636035210000|2021-11-04 14:13:30|54.36|52.16|54.39|52.19|54.42|52.22|54.36|52.16|0
1636035220000|2021-11-04 14:13:40|54.42|52.22|54.42|52.22|54.42|52.22|54.39|52.19|0
1636035230000|2021-11-04 14:13:50|54.41|52.21|54.39|52.19|54.42|52.22|54.39|52.19|0
1636035240000|2021-11-04 14:14:00|54.42|52.22|54.39|52.19|54.42|52.22|54.39|52.19|0
1636035250000|2021-11-04 14:14:10|54.42|52.22|54.46|52.26|54.46|52.26|54.42|52.22|0
1636035260000|2021-11-04 14:14:20|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636035270000|2021-11-04 14:14:30|54.53|52.33|54.46|52.26|54.53|52.33|54.46|52.26|0
1636035280000|2021-11-04 14:14:40|54.42|52.22|54.39|52.19|54.42|52.22|54.36|52.16|0
1636035290000|2021-11-04 14:14:50|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636035300000|2021-11-04 14:15:00|54.32|52.12|54.42|52.22|54.42|52.22|54.32|52.12|0
1636035310000|2021-11-04 14:15:10|54.46|52.26|54.42|52.22|54.46|52.26|54.42|52.22|0
1636035320000|2021-11-04 14:15:20|54.39|52.19|54.35|52.15|54.39|52.19|54.35|52.15|0
1636035330000|2021-11-04 14:15:30|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636035340000|2021-11-04 14:15:40|54.35|52.15|54.34|52.14|54.35|52.15|54.34|52.14|0
1636035350000|2021-11-04 14:15:50|54.35|52.15|54.25|52.05|54.35|52.15|54.25|52.05|0
1636035370000|2021-11-04 14:16:10|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1636035380000|2021-11-04 14:16:20|54.25|52.05|54.22|52.02|54.25|52.05|54.22|52.02|0
1636035390000|2021-11-04 14:16:30|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636035400000|2021-11-04 14:16:40|54.29|52.09|54.29|52.09|54.29|52.09|54.25|52.05|0
1636035410000|2021-11-04 14:16:50|54.25|52.05|54.22|52.02|54.25|52.05|54.22|52.02|0
1636035420000|2021-11-04 14:17:00|54.25|52.05|54.25|52.05|54.25|52.05|54.22|52.02|0
1636035450000|2021-11-04 14:17:30|54.22|52.02|54.18|51.98|54.22|52.02|54.18|51.98|0
1636035460000|2021-11-04 14:17:40|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1636035470000|2021-11-04 14:17:50|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1636035480000|2021-11-04 14:18:00|54.15|51.95|54.18|51.98|54.18|51.98|54.15|51.95|0
1636035490000|2021-11-04 14:18:10|54.22|52.02|54.25|52.05|54.25|52.05|54.22|52.02|0
1636035500000|2021-11-04 14:18:20|54.22|52.02|54.15|51.95|54.22|52.02|54.15|51.95|0
1636035510000|2021-11-04 14:18:30|54.18|51.98|54.22|52.02|54.22|52.02|54.18|51.98|0
1636035520000|2021-11-04 14:18:40|54.15|51.95|54.15|51.95|54.18|51.98|54.15|51.95|0
1636035530000|2021-11-04 14:18:50|54.18|51.98|54.18|51.98|54.18|51.98|54.15|51.95|0
1636035540000|2021-11-04 14:19:00|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1636035550000|2021-11-04 14:19:10|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636035560000|2021-11-04 14:19:20|54.28|52.08|54.32|52.12|54.32|52.12|54.28|52.08|0
1636035570000|2021-11-04 14:19:30|54.35|52.15|54.35|52.15|54.35|52.15|54.32|52.12|0
1636035580000|2021-11-04 14:19:40|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636035590000|2021-11-04 14:19:50|54.35|52.15|54.46|52.26|54.46|52.26|54.35|52.15|0
1636035600000|2021-11-04 14:20:00|54.42|52.22|54.42|52.22|54.46|52.26|54.42|52.22|0
1636035610000|2021-11-04 14:20:10|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636035630000|2021-11-04 14:20:30|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636035640000|2021-11-04 14:20:40|54.46|52.26|54.49|52.29|54.49|52.29|54.46|52.26|0
1636035650000|2021-11-04 14:20:50|54.53|52.33|54.49|52.29|54.53|52.33|54.49|52.29|0
1636035660000|2021-11-04 14:21:00|54.46|52.26|54.46|52.26|54.46|52.26|54.42|52.22|0
1636035670000|2021-11-04 14:21:10|54.42|52.22|54.39|52.19|54.46|52.26|54.39|52.19|0
1636035680000|2021-11-04 14:21:20|54.35|52.15|54.39|52.19|54.39|52.19|54.35|52.15|0
1636035690000|2021-11-04 14:21:30|54.42|52.22|54.46|52.26|54.46|52.26|54.42|52.22|0
1636035700000|2021-11-04 14:21:40|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636035720000|2021-11-04 14:22:00|54.46|52.26|54.49|52.29|54.49|52.29|54.46|52.26|0
1636035730000|2021-11-04 14:22:10|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636035740000|2021-11-04 14:22:20|54.53|52.33|54.59|52.39|54.59|52.39|54.53|52.33|0
1636035750000|2021-11-04 14:22:30|54.56|52.36|54.49|52.29|54.56|52.36|54.49|52.29|0
1636035770000|2021-11-04 14:22:50|54.46|52.26|54.35|52.15|54.46|52.26|54.35|52.15|0
1636035780000|2021-11-04 14:23:00|54.32|52.12|54.42|52.22|54.42|52.22|54.32|52.12|0
1636035790000|2021-11-04 14:23:10|54.49|52.29|54.49|52.29|54.52|52.32|54.49|52.29|0
1636035800000|2021-11-04 14:23:20|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636035810000|2021-11-04 14:23:30|54.49|52.29|54.52|52.32|54.52|52.32|54.49|52.29|0
1636035820000|2021-11-04 14:23:40|54.49|52.29|54.56|52.36|54.56|52.36|54.49|52.29|0
1636035830000|2021-11-04 14:23:50|54.52|52.32|54.49|52.29|54.52|52.32|54.49|52.29|0
1636035840000|2021-11-04 14:24:00|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636035850000|2021-11-04 14:24:10|54.49|52.29|54.46|52.26|54.49|52.29|54.46|52.26|0
1636035860000|2021-11-04 14:24:20|54.45|52.25|54.49|52.29|54.49|52.29|54.45|52.25|0
1636035870000|2021-11-04 14:24:30|54.45|52.25|54.56|52.36|54.56|52.36|54.45|52.25|0
1636035880000|2021-11-04 14:24:40|54.52|52.32|54.49|52.29|54.52|52.32|54.49|52.29|0
1636035890000|2021-11-04 14:24:50|54.52|52.32|54.52|52.32|54.52|52.32|54.49|52.29|0
1636035900000|2021-11-04 14:25:00|54.56|52.36|54.49|52.29|54.56|52.36|54.49|52.29|0
1636035910000|2021-11-04 14:25:10|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1636035920000|2021-11-04 14:25:20|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1636035930000|2021-11-04 14:25:30|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1636035940000|2021-11-04 14:25:40|54.52|52.32|54.45|52.25|54.52|52.32|54.45|52.25|0
1636035960000|2021-11-04 14:26:00|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636035970000|2021-11-04 14:26:10|54.45|52.25|54.49|52.29|54.49|52.29|54.45|52.25|0
1636035980000|2021-11-04 14:26:20|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1636035990000|2021-11-04 14:26:30|54.59|52.39|54.63|52.43|54.63|52.43|54.59|52.39|0
1636036000000|2021-11-04 14:26:40|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1636036010000|2021-11-04 14:26:50|54.7|52.5|54.7|52.5|54.7|52.5|54.66|52.46|0
1636036020000|2021-11-04 14:27:00|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1636036030000|2021-11-04 14:27:10|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1636036040000|2021-11-04 14:27:20|54.73|52.53|54.73|52.53|54.73|52.53|54.7|52.5|0
1636036050000|2021-11-04 14:27:30|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1636036060000|2021-11-04 14:27:40|54.66|52.46|54.7|52.5|54.7|52.5|54.66|52.46|0
1636036070000|2021-11-04 14:27:50|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1636036080000|2021-11-04 14:28:00|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1636036090000|2021-11-04 14:28:10|54.66|52.46|54.66|52.46|54.66|52.46|54.63|52.43|0
1636036100000|2021-11-04 14:28:20|54.63|52.43|54.63|52.43|54.63|52.43|54.59|52.39|0
1636036110000|2021-11-04 14:28:30|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636036120000|2021-11-04 14:28:40|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636036130000|2021-11-04 14:28:50|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636036140000|2021-11-04 14:29:00|54.63|52.43|54.66|52.46|54.66|52.46|54.63|52.43|0
1636036150000|2021-11-04 14:29:10|54.63|52.43|54.7|52.5|54.7|52.5|54.63|52.43|0
1636036160000|2021-11-04 14:29:20|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1636036170000|2021-11-04 14:29:30|54.7|52.5|54.66|52.46|54.73|52.53|54.66|52.46|0
1636036180000|2021-11-04 14:29:40|54.7|52.5|54.63|52.43|54.7|52.5|54.63|52.43|0
1636036190000|2021-11-04 14:29:50|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636036200000|2021-11-04 14:30:00|54.56|52.36|54.52|52.32|54.56|52.36|54.52|52.32|0
1636036210000|2021-11-04 14:30:10|54.56|52.36|54.52|52.32|54.56|52.36|54.52|52.32|0
1636036220000|2021-11-04 14:30:20|54.56|52.36|54.49|52.29|54.56|52.36|54.49|52.29|0
1636036230000|2021-11-04 14:30:30|54.45|52.25|54.45|52.25|54.45|52.25|54.42|52.22|0
1636036240000|2021-11-04 14:30:40|54.42|52.22|54.45|52.25|54.45|52.25|54.42|52.22|0
1636036250000|2021-11-04 14:30:50|54.42|52.22|54.38|52.18|54.42|52.22|54.38|52.18|0
1636036260000|2021-11-04 14:31:00|54.42|52.22|54.31|52.11|54.42|52.22|54.31|52.11|0
1636036270000|2021-11-04 14:31:10|54.35|52.15|54.42|52.22|54.42|52.22|54.31|52.11|0
1636036280000|2021-11-04 14:31:20|54.35|52.15|54.42|52.22|54.42|52.22|54.35|52.15|0
1636036290000|2021-11-04 14:31:30|54.45|52.25|54.35|52.15|54.45|52.25|54.35|52.15|0
1636036300000|2021-11-04 14:31:40|54.31|52.11|54.28|52.08|54.35|52.15|54.28|52.08|0
1636036310000|2021-11-04 14:31:50|54.31|52.11|54.31|52.11|54.31|52.11|54.28|52.08|0
1636036320000|2021-11-04 14:32:00|54.28|52.08|54.28|52.08|54.31|52.11|54.28|52.08|0
1636036330000|2021-11-04 14:32:10|54.24|52.04|54.21|52.01|54.24|52.04|54.21|52.01|0
1636036340000|2021-11-04 14:32:20|54.18|51.98|54.18|51.98|54.21|52.01|54.18|51.98|0
1636036350000|2021-11-04 14:32:30|54.21|52.01|54.35|52.15|54.35|52.15|54.21|52.01|0
1636036360000|2021-11-04 14:32:40|54.31|52.11|54.24|52.04|54.31|52.11|54.24|52.04|0
1636036370000|2021-11-04 14:32:50|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636036380000|2021-11-04 14:33:00|54.24|52.04|54.31|52.11|54.31|52.11|54.24|52.04|0
1636036390000|2021-11-04 14:33:10|54.28|52.08|54.31|52.11|54.31|52.11|54.28|52.08|0
1636036400000|2021-11-04 14:33:20|54.35|52.15|54.28|52.08|54.35|52.15|54.28|52.08|0
1636036410000|2021-11-04 14:33:30|54.24|52.04|54.21|52.01|54.24|52.04|54.18|51.98|0
1636036420000|2021-11-04 14:33:40|54.24|52.04|54.24|52.04|54.24|52.04|54.21|52.01|0
1636036430000|2021-11-04 14:33:50|54.21|52.01|54.28|52.08|54.28|52.08|54.21|52.01|0
1636036440000|2021-11-04 14:34:00|54.24|52.04|54.28|52.08|54.31|52.11|54.24|52.04|0
1636036450000|2021-11-04 14:34:10|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1636036460000|2021-11-04 14:34:20|54.21|52.01|54.21|52.01|54.24|52.04|54.21|52.01|0
1636036470000|2021-11-04 14:34:30|54.24|52.04|54.21|52.01|54.24|52.04|54.21|52.01|0
1636036480000|2021-11-04 14:34:40|54.17|51.97|54.21|52.01|54.24|52.04|54.17|51.97|0
1636036490000|2021-11-04 14:34:50|54.24|52.04|54.28|52.08|54.28|52.08|54.24|52.04|0
1636036500000|2021-11-04 14:35:00|54.31|52.11|54.24|52.04|54.31|52.11|54.24|52.04|0
1636036510000|2021-11-04 14:35:10|54.28|52.08|54.21|52.01|54.28|52.08|54.21|52.01|0
1636036520000|2021-11-04 14:35:20|54.24|52.04|54.28|52.08|54.28|52.08|54.24|52.04|0
1636036530000|2021-11-04 14:35:30|54.35|52.15|54.35|52.15|54.38|52.18|54.35|52.15|0
1636036540000|2021-11-04 14:35:40|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636036550000|2021-11-04 14:35:50|54.28|52.08|54.35|52.15|54.35|52.15|54.28|52.08|0
1636036560000|2021-11-04 14:36:00|54.31|52.11|54.35|52.15|54.35|52.15|54.31|52.11|0
1636036570000|2021-11-04 14:36:10|54.31|52.11|54.35|52.15|54.35|52.15|54.31|52.11|0
1636036580000|2021-11-04 14:36:20|54.31|52.11|54.31|52.11|54.31|52.11|54.28|52.08|0
1636036590000|2021-11-04 14:36:30|54.35|52.15|54.28|52.08|54.35|52.15|54.28|52.08|0
1636036610000|2021-11-04 14:36:50|54.31|52.11|54.31|52.11|54.31|52.11|54.28|52.08|0
1636036630000|2021-11-04 14:37:10|54.35|52.15|54.38|52.18|54.38|52.18|54.35|52.15|0
1636036640000|2021-11-04 14:37:20|54.42|52.22|54.35|52.15|54.42|52.22|54.35|52.15|0
1636036650000|2021-11-04 14:37:30|54.42|52.22|54.38|52.18|54.42|52.22|54.38|52.18|0
1636036660000|2021-11-04 14:37:40|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636036670000|2021-11-04 14:37:50|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636036680000|2021-11-04 14:38:00|54.28|52.08|54.28|52.08|54.31|52.11|54.28|52.08|0
1636036690000|2021-11-04 14:38:10|54.31|52.11|54.35|52.15|54.35|52.15|54.31|52.11|0
1636036700000|2021-11-04 14:38:20|54.38|52.18|54.35|52.15|54.38|52.18|54.35|52.15|0
1636036710000|2021-11-04 14:38:30|54.38|52.18|54.38|52.18|54.41|52.21|54.38|52.18|0
1636036720000|2021-11-04 14:38:40|54.35|52.15|54.31|52.11|54.35|52.15|54.31|52.11|0
1636036730000|2021-11-04 14:38:50|54.28|52.08|54.31|52.11|54.31|52.11|54.28|52.08|0
1636036750000|2021-11-04 14:39:10|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636036760000|2021-11-04 14:39:20|54.31|52.11|54.28|52.08|54.31|52.11|54.28|52.08|0
1636036770000|2021-11-04 14:39:30|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1636036780000|2021-11-04 14:39:40|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636036790000|2021-11-04 14:39:50|54.31|52.11|54.24|52.04|54.31|52.11|54.24|52.04|0
1636036800000|2021-11-04 14:40:00|54.28|52.08|54.28|52.08|54.31|52.11|54.28|52.08|0
1636036810000|2021-11-04 14:40:10|54.24|52.04|54.83|52.63|54.83|52.63|54.21|52.01|0
1636036820000|2021-11-04 14:40:20|54.8|52.6|54.83|52.63|54.83|52.63|54.8|52.6|0
1636036830000|2021-11-04 14:40:30|54.8|52.6|54.83|52.63|54.87|52.67|54.8|52.6|0
1636036840000|2021-11-04 14:40:40|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1636036850000|2021-11-04 14:40:50|54.9|52.7|54.9|52.7|54.9|52.7|54.9|52.7|0
1636036860000|2021-11-04 14:41:00|54.93|52.73|54.9|52.7|54.93|52.73|54.87|52.67|0
1636036870000|2021-11-04 14:41:10|54.87|52.67|54.9|52.7|54.9|52.7|54.86|52.66|0
1636036880000|2021-11-04 14:41:20|54.93|52.73|54.9|52.7|54.93|52.73|54.9|52.7|0
1636036910000|2021-11-04 14:41:50|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636036920000|2021-11-04 14:42:00|54.9|52.7|54.86|52.66|54.9|52.7|54.86|52.66|0
1636036930000|2021-11-04 14:42:10|54.93|52.73|54.97|52.77|54.97|52.77|54.93|52.73|0
1636036940000|2021-11-04 14:42:20|55|52.8|55.04|52.84|55.04|52.84|55|52.8|0
1636036950000|2021-11-04 14:42:30|55|52.8|55|52.8|55|52.8|55|52.8|0
1636036960000|2021-11-04 14:42:40|55.04|52.84|55.02|52.82|55.04|52.84|55|52.8|0
1636036970000|2021-11-04 14:42:50|55|52.8|55|52.8|55.04|52.84|55|52.8|0
1636036980000|2021-11-04 14:43:00|54.97|52.77|55|52.8|55|52.8|54.97|52.77|0
1636036990000|2021-11-04 14:43:10|55.04|52.84|55.06|52.86|55.07|52.87|55.04|52.84|0
1636037000000|2021-11-04 14:43:20|55|52.8|54.97|52.77|55|52.8|54.93|52.73|0
1636037010000|2021-11-04 14:43:30|54.93|52.73|54.97|52.77|54.97|52.77|54.93|52.73|0
1636037030000|2021-11-04 14:43:50|54.93|52.73|54.93|52.73|54.97|52.77|54.93|52.73|0
1636037040000|2021-11-04 14:44:00|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636037050000|2021-11-04 14:44:10|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636037060000|2021-11-04 14:44:20|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636037070000|2021-11-04 14:44:30|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636037080000|2021-11-04 14:44:40|54.97|52.77|55|52.8|55|52.8|54.97|52.77|0
1636037090000|2021-11-04 14:44:50|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636037100000|2021-11-04 14:45:00|54.97|52.77|55|52.8|55|52.8|54.93|52.73|0
1636037110000|2021-11-04 14:45:10|54.97|52.77|55|52.8|55|52.8|54.97|52.77|0
1636037120000|2021-11-04 14:45:20|55.04|52.84|55.04|52.84|55.04|52.84|55|52.8|0
1636037140000|2021-11-04 14:45:40|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1636037150000|2021-11-04 14:45:50|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1636037160000|2021-11-04 14:46:00|53.67|51.47|53.63|51.43|53.67|51.47|53.63|51.43|0
1636037170000|2021-11-04 14:46:10|53.67|51.47|53.63|51.43|53.67|51.47|53.63|51.43|0
1636037180000|2021-11-04 14:46:20|53.56|51.36|53.6|51.4|53.6|51.4|53.56|51.36|0
1636037190000|2021-11-04 14:46:30|53.63|51.43|53.63|51.43|53.66|51.46|53.63|51.43|0
1636037200000|2021-11-04 14:46:40|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1636037210000|2021-11-04 14:46:50|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1636037220000|2021-11-04 14:47:00|53.66|51.46|53.63|51.43|53.66|51.46|53.63|51.43|0
1636037230000|2021-11-04 14:47:10|53.66|51.46|53.63|51.43|53.66|51.46|53.63|51.43|0
1636037240000|2021-11-04 14:47:20|53.66|51.46|53.63|51.43|53.66|51.46|53.63|51.43|0
1636037250000|2021-11-04 14:47:30|53.6|51.4|53.56|51.36|53.6|51.4|53.56|51.36|0
1636037260000|2021-11-04 14:47:40|53.53|51.33|53.53|51.33|53.53|51.33|53.49|51.29|0
1636037270000|2021-11-04 14:47:50|53.49|51.29|53.53|51.33|53.53|51.33|53.49|51.29|0
1636037280000|2021-11-04 14:48:00|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636037300000|2021-11-04 14:48:20|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1636037310000|2021-11-04 14:48:30|53.49|51.29|53.56|51.36|53.56|51.36|53.49|51.29|0
1636037320000|2021-11-04 14:48:40|53.53|51.33|53.56|51.36|53.56|51.36|53.53|51.33|0
1636037330000|2021-11-04 14:48:50|53.53|51.33|53.49|51.29|53.53|51.33|53.46|51.26|0
1636037340000|2021-11-04 14:49:00|53.53|51.33|53.53|51.33|53.56|51.36|53.53|51.33|0
1636037350000|2021-11-04 14:49:10|53.56|51.36|53.53|51.33|53.56|51.36|53.51|51.31|0
1636037360000|2021-11-04 14:49:20|53.49|51.29|53.53|51.33|53.53|51.33|53.49|51.29|0
1636037370000|2021-11-04 14:49:30|53.49|51.29|53.46|51.26|53.49|51.29|53.42|51.22|0
1636037380000|2021-11-04 14:49:40|53.42|51.22|53.39|51.19|53.42|51.22|53.39|51.19|0
1636037390000|2021-11-04 14:49:50|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1636037400000|2021-11-04 14:50:00|53.37|51.17|53.42|51.22|53.42|51.22|53.37|51.17|0
1636037410000|2021-11-04 14:50:10|53.39|51.19|53.46|51.26|53.46|51.26|53.39|51.19|0
1636037420000|2021-11-04 14:50:20|53.42|51.22|53.46|51.26|53.46|51.26|53.42|51.22|0
1636037430000|2021-11-04 14:50:30|53.42|51.22|53.46|51.26|53.46|51.26|53.42|51.22|0
1636037440000|2021-11-04 14:50:40|53.42|51.22|53.46|51.26|53.46|51.26|53.42|51.22|0
1636037450000|2021-11-04 14:50:50|53.48|51.28|53.49|51.29|53.49|51.29|53.48|51.28|0
1636037460000|2021-11-04 14:51:00|53.46|51.26|53.42|51.22|53.46|51.26|53.42|51.22|0
1636037470000|2021-11-04 14:51:10|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1636037480000|2021-11-04 14:51:20|53.49|51.29|53.56|51.36|53.56|51.36|53.49|51.29|0
1636037490000|2021-11-04 14:51:30|53.53|51.33|53.53|51.33|53.56|51.36|53.53|51.33|0
1636037500000|2021-11-04 14:51:40|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1636037510000|2021-11-04 14:51:50|53.56|51.36|53.59|51.39|53.59|51.39|53.56|51.36|0
1636037520000|2021-11-04 14:52:00|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1636037530000|2021-11-04 14:52:10|53.66|51.46|53.7|51.5|53.7|51.5|53.63|51.43|0
1636037540000|2021-11-04 14:52:20|53.66|51.46|53.73|51.53|53.73|51.53|53.66|51.46|0
1636037560000|2021-11-04 14:52:40|53.77|51.57|53.73|51.53|53.77|51.57|53.73|51.53|0
1636037570000|2021-11-04 14:52:50|53.77|51.57|53.83|51.63|53.83|51.63|53.77|51.57|0
1636037580000|2021-11-04 14:53:00|53.87|51.67|53.9|51.7|53.9|51.7|53.87|51.67|0
1636037600000|2021-11-04 14:53:20|53.94|51.74|53.94|51.74|53.94|51.74|53.9|51.7|0
1636037610000|2021-11-04 14:53:30|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1636037620000|2021-11-04 14:53:40|53.87|51.67|53.83|51.63|53.87|51.67|53.83|51.63|0
1636037630000|2021-11-04 14:53:50|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1636037640000|2021-11-04 14:54:00|53.83|51.63|53.83|51.63|53.83|51.63|53.8|51.6|0
1636037650000|2021-11-04 14:54:10|53.8|51.6|53.76|51.56|53.8|51.6|53.76|51.56|0
1636037660000|2021-11-04 14:54:20|53.8|51.6|53.83|51.63|53.83|51.63|53.8|51.6|0
1636037670000|2021-11-04 14:54:30|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1636037680000|2021-11-04 14:54:40|53.83|51.63|53.87|51.67|53.87|51.67|53.83|51.63|0
1636037690000|2021-11-04 14:54:50|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1636037700000|2021-11-04 14:55:00|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1636037710000|2021-11-04 14:55:10|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1636037720000|2021-11-04 14:55:20|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1636037740000|2021-11-04 14:55:40|53.9|51.7|53.87|51.67|53.9|51.7|53.83|51.63|0
1636037750000|2021-11-04 14:55:50|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1636037760000|2021-11-04 14:56:00|53.94|51.74|53.83|51.63|53.94|51.74|53.83|51.63|0
1636037780000|2021-11-04 14:56:20|53.87|51.67|53.94|51.74|53.94|51.74|53.87|51.67|0
1636037790000|2021-11-04 14:56:30|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1636037800000|2021-11-04 14:56:40|53.94|51.74|53.97|51.77|53.97|51.77|53.94|51.74|0
1636037810000|2021-11-04 14:56:50|54|51.8|54|51.8|54.04|51.84|54|51.8|0
1636037820000|2021-11-04 14:57:00|54.04|51.84|54.04|51.84|54.04|51.84|54|51.8|0
1636037830000|2021-11-04 14:57:10|54.07|51.87|54.07|51.87|54.11|51.91|54.07|51.87|0
1636037840000|2021-11-04 14:57:20|54.11|51.91|54.07|51.87|54.11|51.91|54.07|51.87|0
1636037860000|2021-11-04 14:57:40|54.04|51.84|54.07|51.87|54.07|51.87|54.04|51.84|0
1636037880000|2021-11-04 14:58:00|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636037890000|2021-11-04 14:58:10|53.42|51.22|54.07|51.87|54.07|51.87|53.42|51.22|0
1636037900000|2021-11-04 14:58:20|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636037920000|2021-11-04 14:58:40|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1636037930000|2021-11-04 14:58:50|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636037950000|2021-11-04 14:59:10|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1636037960000|2021-11-04 14:59:20|54.04|51.84|54.07|51.87|54.07|51.87|54.04|51.84|0
1636037970000|2021-11-04 14:59:30|54.04|51.84|54.07|51.87|54.07|51.87|54.04|51.84|0
1636037980000|2021-11-04 14:59:40|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636037990000|2021-11-04 14:59:50|54|51.8|54.04|51.84|54.04|51.84|54|51.8|0
1636038000000|2021-11-04 15:00:00|54.07|51.87|54.11|51.91|54.11|51.91|54.07|51.87|0
1636038010000|2021-11-04 15:00:10|54.14|51.94|54.11|51.91|54.14|51.94|54.11|51.91|0
1636038020000|2021-11-04 15:00:20|54.14|51.94|54.18|51.98|54.18|51.98|54.14|51.94|0
1636038030000|2021-11-04 15:00:30|54.14|51.94|54.14|51.94|54.14|51.94|54.14|51.94|0
1636038050000|2021-11-04 15:00:50|54.18|51.98|54.21|52.01|54.21|52.01|54.18|51.98|0
1636038060000|2021-11-04 15:01:00|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1636038070000|2021-11-04 15:01:10|54.21|52.01|54.18|51.98|54.21|52.01|54.14|51.94|0
1636038090000|2021-11-04 15:01:30|54.21|52.01|54.28|52.08|54.28|52.08|54.21|52.01|0
1636038110000|2021-11-04 15:01:50|54.31|52.11|54.28|52.08|54.31|52.11|54.28|52.08|0
1636038120000|2021-11-04 15:02:00|54.31|52.11|54.35|52.15|54.35|52.15|54.31|52.11|0
1636038130000|2021-11-04 15:02:10|54.31|52.11|54.31|52.11|54.35|52.15|54.31|52.11|0
1636038140000|2021-11-04 15:02:20|54.38|52.18|54.35|52.15|54.38|52.18|54.35|52.15|0
1636038160000|2021-11-04 15:02:40|54.38|52.18|54.35|52.15|54.38|52.18|54.35|52.15|0
1636038170000|2021-11-04 15:02:50|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1636038180000|2021-11-04 15:03:00|54.42|52.22|54.38|52.18|54.42|52.22|54.38|52.18|0
1636038190000|2021-11-04 15:03:10|54.35|52.15|54.31|52.11|54.35|52.15|54.31|52.11|0
1636038200000|2021-11-04 15:03:20|54.28|52.08|54.35|52.15|54.35|52.15|54.28|52.08|0
1636038210000|2021-11-04 15:03:30|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1636038220000|2021-11-04 15:03:40|54.42|52.22|54.45|52.25|54.45|52.25|54.38|52.18|0
1636038230000|2021-11-04 15:03:50|54.42|52.22|54.45|52.25|54.45|52.25|54.42|52.22|0
1636038240000|2021-11-04 15:04:00|54.49|52.29|54.49|52.29|54.49|52.29|54.45|52.25|0
1636038250000|2021-11-04 15:04:10|54.56|52.36|54.56|52.36|54.56|52.36|54.52|52.32|0
1636038260000|2021-11-04 15:04:20|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636038270000|2021-11-04 15:04:30|54.45|52.25|54.56|52.36|54.56|52.36|54.45|52.25|0
1636038280000|2021-11-04 15:04:40|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1636038290000|2021-11-04 15:04:50|54.52|52.32|54.49|52.29|54.56|52.36|54.49|52.29|0
1636038300000|2021-11-04 15:05:00|54.45|52.25|54.42|52.22|54.45|52.25|54.42|52.22|0
1636038310000|2021-11-04 15:05:10|54.38|52.18|54.38|52.18|54.38|52.18|54.35|52.15|0
1636038320000|2021-11-04 15:05:20|54.35|52.15|54.31|52.11|54.4|52.2|54.31|52.11|0
1636038330000|2021-11-04 15:05:30|54.35|52.15|54.35|52.15|54.35|52.15|54.31|52.11|0
1636038340000|2021-11-04 15:05:40|54.33|52.13|54.38|52.18|54.38|52.18|54.31|52.11|0
1636038350000|2021-11-04 15:05:50|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636038360000|2021-11-04 15:06:00|54.45|52.25|54.45|52.25|54.49|52.29|54.45|52.25|0
1636038370000|2021-11-04 15:06:10|54.42|52.22|54.35|52.15|54.42|52.22|54.35|52.15|0
1636038380000|2021-11-04 15:06:20|54.38|52.18|54.35|52.15|54.38|52.18|54.35|52.15|0
1636038390000|2021-11-04 15:06:30|54.38|52.18|54.42|52.22|54.42|52.22|54.38|52.18|0
1636038400000|2021-11-04 15:06:40|54.4|52.2|54.38|52.18|54.42|52.22|54.38|52.18|0
1636038420000|2021-11-04 15:07:00|54.42|52.22|54.49|52.29|54.49|52.29|54.42|52.22|0
1636038430000|2021-11-04 15:07:10|54.45|52.25|54.49|52.29|54.49|52.29|54.45|52.25|0
1636038440000|2021-11-04 15:07:20|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636038450000|2021-11-04 15:07:30|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636038460000|2021-11-04 15:07:40|54.52|52.32|54.52|52.32|54.55|52.35|54.52|52.32|0
1636038470000|2021-11-04 15:07:50|54.55|52.35|54.59|52.39|54.59|52.39|54.55|52.35|0
1636038480000|2021-11-04 15:08:00|54.52|52.32|54.52|52.32|54.52|52.32|54.49|52.29|0
1636038490000|2021-11-04 15:08:10|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636038500000|2021-11-04 15:08:20|54.52|52.32|54.49|52.29|54.52|52.32|54.49|52.29|0
1636038510000|2021-11-04 15:08:30|54.45|52.25|54.52|52.32|54.52|52.32|54.45|52.25|0
1636038520000|2021-11-04 15:08:40|54.48|52.28|54.52|52.32|54.52|52.32|54.48|52.28|0
1636038530000|2021-11-04 15:08:50|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636038540000|2021-11-04 15:09:00|54.45|52.25|54.48|52.28|54.48|52.28|54.45|52.25|0
1636038550000|2021-11-04 15:09:10|54.52|52.32|54.52|52.32|54.52|52.32|54.48|52.28|0
1636038560000|2021-11-04 15:09:20|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1636038570000|2021-11-04 15:09:30|54.52|52.32|54.55|52.35|54.55|52.35|54.48|52.28|0
1636038580000|2021-11-04 15:09:40|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636038590000|2021-11-04 15:09:50|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636038600000|2021-11-04 15:10:00|54.52|52.32|54.48|52.28|54.52|52.32|54.48|52.28|0
1636038610000|2021-11-04 15:10:10|54.45|52.25|54.38|52.18|54.45|52.25|54.38|52.18|0
1636038620000|2021-11-04 15:10:20|54.35|52.15|54.31|52.11|54.35|52.15|54.31|52.11|0
1636038630000|2021-11-04 15:10:30|54.28|52.08|54.28|52.08|54.31|52.11|54.28|52.08|0
1636038640000|2021-11-04 15:10:40|54.31|52.11|54.31|52.11|54.31|52.11|54.28|52.08|0
1636038650000|2021-11-04 15:10:50|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1636038660000|2021-11-04 15:11:00|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636038670000|2021-11-04 15:11:10|54.24|52.04|54.21|52.01|54.24|52.04|54.21|52.01|0
1636038680000|2021-11-04 15:11:20|54.24|52.04|54.21|52.01|54.24|52.04|54.21|52.01|0
1636038690000|2021-11-04 15:11:30|54.24|52.04|54.21|52.01|54.24|52.04|54.17|51.97|0
1636038700000|2021-11-04 15:11:40|54.24|52.04|54.24|52.04|54.24|52.04|54.21|52.01|0
1636038710000|2021-11-04 15:11:50|54.21|52.01|54.17|51.97|54.21|52.01|54.17|51.97|0
1636038720000|2021-11-04 15:12:00|54.21|52.01|54.14|51.94|54.21|52.01|54.14|51.94|0
1636038740000|2021-11-04 15:12:20|54.1|51.9|54.14|51.94|54.14|51.94|54.1|51.9|0
1636038760000|2021-11-04 15:12:40|54.17|51.97|54.21|52.01|54.21|52.01|54.17|51.97|0
1636038770000|2021-11-04 15:12:50|54.17|51.97|54.14|51.94|54.17|51.97|54.14|51.94|0
1636038780000|2021-11-04 15:13:00|54.1|51.9|54.14|51.94|54.14|51.94|54.1|51.9|0
1636038790000|2021-11-04 15:13:10|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1636038800000|2021-11-04 15:13:20|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1636038810000|2021-11-04 15:13:30|54.24|52.04|54.21|52.01|54.24|52.04|54.21|52.01|0
1636038820000|2021-11-04 15:13:40|54.24|52.04|54.21|52.01|54.24|52.04|54.21|52.01|0
1636038830000|2021-11-04 15:13:50|54.17|51.97|54.21|52.01|54.21|52.01|54.17|51.97|0
1636038840000|2021-11-04 15:14:00|54.24|52.04|54.27|52.07|54.31|52.11|54.24|52.04|0
1636038850000|2021-11-04 15:14:10|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636038860000|2021-11-04 15:14:20|54.34|52.14|54.38|52.18|54.38|52.18|54.34|52.14|0
1636038870000|2021-11-04 15:14:30|54.41|52.21|54.45|52.25|54.45|52.25|54.41|52.21|0
1636038880000|2021-11-04 15:14:40|54.48|52.28|54.45|52.25|54.52|52.32|54.45|52.25|0
1636038890000|2021-11-04 15:14:50|54.48|52.28|54.59|52.39|54.59|52.39|54.48|52.28|0
1636038900000|2021-11-04 15:15:00|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1636038910000|2021-11-04 15:15:10|54.59|52.39|54.55|52.35|54.59|52.39|54.52|52.32|0
1636038920000|2021-11-04 15:15:20|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636038930000|2021-11-04 15:15:30|54.62|52.42|54.73|52.53|54.73|52.53|54.62|52.42|0
1636038940000|2021-11-04 15:15:40|54.76|52.56|54.76|52.56|54.76|52.56|54.69|52.49|0
1636038950000|2021-11-04 15:15:50|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636038960000|2021-11-04 15:16:00|54.83|52.63|54.87|52.67|54.87|52.67|54.83|52.63|0
1636038980000|2021-11-04 15:16:20|54.83|52.63|54.83|52.63|54.83|52.63|54.8|52.6|0
1636038990000|2021-11-04 15:16:30|54.87|52.67|54.9|52.7|54.9|52.7|54.87|52.67|0
1636039000000|2021-11-04 15:16:40|54.94|52.74|54.9|52.7|54.94|52.74|54.9|52.7|0
1636039010000|2021-11-04 15:16:50|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1636039030000|2021-11-04 15:17:10|54.9|52.7|54.87|52.67|54.9|52.7|54.87|52.67|0
1636039040000|2021-11-04 15:17:20|54.9|52.7|54.9|52.7|54.94|52.74|54.9|52.7|0
1636039050000|2021-11-04 15:17:30|54.87|52.67|54.83|52.63|54.87|52.67|54.83|52.63|0
1636039060000|2021-11-04 15:17:40|54.8|52.6|54.8|52.6|54.83|52.63|54.8|52.6|0
1636039070000|2021-11-04 15:17:50|54.79|52.59|54.76|52.56|54.79|52.59|54.76|52.56|0
1636039080000|2021-11-04 15:18:00|54.73|52.53|54.73|52.53|54.73|52.53|54.69|52.49|0
1636039090000|2021-11-04 15:18:10|54.69|52.49|54.79|52.59|54.79|52.59|54.69|52.49|0
1636039100000|2021-11-04 15:18:20|54.76|52.56|54.79|52.59|54.79|52.59|54.76|52.56|0
1636039110000|2021-11-04 15:18:30|54.83|52.63|54.83|52.63|54.83|52.63|54.83|52.63|0
1636039120000|2021-11-04 15:18:40|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1636039130000|2021-11-04 15:18:50|54.83|52.63|54.83|52.63|54.83|52.63|54.79|52.59|0
1636039140000|2021-11-04 15:19:00|54.79|52.59|54.86|52.66|54.86|52.66|54.79|52.59|0
1636039150000|2021-11-04 15:19:10|54.83|52.63|54.79|52.59|54.83|52.63|54.79|52.59|0
1636039160000|2021-11-04 15:19:20|54.76|52.56|54.76|52.56|54.79|52.59|54.76|52.56|0
1636039170000|2021-11-04 15:19:30|54.79|52.59|54.76|52.56|54.79|52.59|54.76|52.56|0
1636039180000|2021-11-04 15:19:40|54.72|52.52|54.72|52.52|54.72|52.52|54.72|52.52|0
1636039190000|2021-11-04 15:19:50|54.69|52.49|54.69|52.49|54.69|52.49|54.65|52.45|0
1636039200000|2021-11-04 15:20:00|54.72|52.52|54.65|52.45|54.72|52.52|54.65|52.45|0
1636039210000|2021-11-04 15:20:10|54.69|52.49|54.76|52.56|54.76|52.56|54.69|52.49|0
1636039220000|2021-11-04 15:20:20|54.79|52.59|54.79|52.59|54.79|52.59|54.79|52.59|0
1636039230000|2021-11-04 15:20:30|54.76|52.56|54.79|52.59|54.79|52.59|54.76|52.56|0
1636039240000|2021-11-04 15:20:40|54.76|52.56|54.79|52.59|54.79|52.59|54.76|52.56|0
1636039250000|2021-11-04 15:20:50|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1636039260000|2021-11-04 15:21:00|54.79|52.59|54.79|52.59|54.79|52.59|54.78|52.58|0
1636039270000|2021-11-04 15:21:10|54.83|52.63|54.83|52.63|54.83|52.63|54.83|52.63|0
1636039280000|2021-11-04 15:21:20|54.86|52.66|54.9|52.7|54.9|52.7|54.86|52.66|0
1636039290000|2021-11-04 15:21:30|54.86|52.66|54.86|52.66|54.9|52.7|54.86|52.66|0
1636039300000|2021-11-04 15:21:40|54.83|52.63|54.79|52.59|54.83|52.63|54.79|52.59|0
1636039310000|2021-11-04 15:21:50|54.83|52.63|54.86|52.66|54.86|52.66|54.83|52.63|0
1636039320000|2021-11-04 15:22:00|54.83|52.63|54.86|52.66|54.86|52.66|54.83|52.63|0
1636039330000|2021-11-04 15:22:10|54.93|52.73|54.93|52.73|54.97|52.77|54.93|52.73|0
1636039340000|2021-11-04 15:22:20|54.9|52.7|54.93|52.73|54.93|52.73|54.9|52.7|0
1636039350000|2021-11-04 15:22:30|54.97|52.77|55|52.8|55|52.8|54.97|52.77|0
1636039360000|2021-11-04 15:22:40|54.97|52.77|55|52.8|55|52.8|54.97|52.77|0
1636039370000|2021-11-04 15:22:50|55.02|52.82|55.04|52.84|55.04|52.84|55.02|52.82|0
1636039380000|2021-11-04 15:23:00|55.07|52.87|55.14|52.94|55.14|52.94|55.07|52.87|0
1636039390000|2021-11-04 15:23:10|55.18|52.98|55.21|53.01|55.21|53.01|55.18|52.98|0
1636039400000|2021-11-04 15:23:20|55.14|52.94|55.21|53.01|55.21|53.01|55.14|52.94|0
1636039410000|2021-11-04 15:23:30|55.18|52.98|55.18|52.98|55.21|53.01|55.18|52.98|0
1636039420000|2021-11-04 15:23:40|55.21|53.01|55.18|52.98|55.25|53.05|55.18|52.98|0
1636039430000|2021-11-04 15:23:50|55.28|53.08|55.28|53.08|55.32|53.12|55.28|53.08|0
1636039440000|2021-11-04 15:24:00|55.32|53.12|55.53|53.33|55.53|53.33|55.28|53.08|0
1636039450000|2021-11-04 15:24:10|55.57|53.37|55.57|53.37|55.67|53.47|55.57|53.37|0
1636039460000|2021-11-04 15:24:20|55.5|53.3|55.53|53.33|55.57|53.37|55.5|53.3|0
1636039470000|2021-11-04 15:24:30|55.5|53.3|55.53|53.33|55.53|53.33|55.5|53.3|0
1636039480000|2021-11-04 15:24:40|55.64|53.44|55.67|53.47|55.67|53.47|55.64|53.44|0
1636039490000|2021-11-04 15:24:50|55.64|53.44|55.71|53.51|55.74|53.54|55.64|53.44|0
1636039500000|2021-11-04 15:25:00|55.67|53.47|55.64|53.44|55.67|53.47|55.64|53.44|0
1636039510000|2021-11-04 15:25:10|55.6|53.4|55.57|53.37|55.6|53.4|55.53|53.33|0
1636039520000|2021-11-04 15:25:20|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1636039530000|2021-11-04 15:25:30|55.57|53.37|55.53|53.33|55.57|53.37|55.49|53.29|0
1636039540000|2021-11-04 15:25:40|55.57|53.37|55.6|53.4|55.6|53.4|55.53|53.33|0
1636039550000|2021-11-04 15:25:50|55.62|53.42|55.64|53.44|55.67|53.47|55.6|53.4|0
1636039560000|2021-11-04 15:26:00|55.6|53.4|55.49|53.29|55.6|53.4|55.49|53.29|0
1636039570000|2021-11-04 15:26:10|55.53|53.33|55.6|53.4|55.6|53.4|55.53|53.33|0
1636039580000|2021-11-04 15:26:20|55.64|53.44|55.57|53.37|55.64|53.44|55.57|53.37|0
1636039590000|2021-11-04 15:26:30|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636039600000|2021-11-04 15:26:40|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1636039610000|2021-11-04 15:26:50|55.64|53.44|55.64|53.44|55.64|53.44|55.6|53.4|0
1636039620000|2021-11-04 15:27:00|55.56|53.36|55.53|53.33|55.56|53.36|55.49|53.29|0
1636039630000|2021-11-04 15:27:10|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1636039640000|2021-11-04 15:27:20|55.49|53.29|55.53|53.33|55.56|53.36|55.49|53.29|0
1636039650000|2021-11-04 15:27:30|55.49|53.29|55.6|53.4|55.6|53.4|55.49|53.29|0
1636039660000|2021-11-04 15:27:40|55.67|53.47|55.6|53.4|55.72|53.52|55.6|53.4|0
1636039670000|2021-11-04 15:27:50|55.64|53.44|55.67|53.47|55.67|53.47|55.64|53.44|0
1636039680000|2021-11-04 15:28:00|55.64|53.44|55.67|53.47|55.71|53.51|55.64|53.44|0
1636039690000|2021-11-04 15:28:10|55.71|53.51|55.71|53.51|55.71|53.51|55.67|53.47|0
1636039700000|2021-11-04 15:28:20|55.67|53.47|55.67|53.47|55.71|53.51|55.67|53.47|0
1636039710000|2021-11-04 15:28:30|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1636039720000|2021-11-04 15:28:40|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1636039730000|2021-11-04 15:28:50|55.71|53.51|55.67|53.47|55.74|53.54|55.67|53.47|0
1636039740000|2021-11-04 15:29:00|55.63|53.43|55.6|53.4|55.63|53.43|55.56|53.36|0
1636039750000|2021-11-04 15:29:10|55.63|53.43|55.56|53.36|55.63|53.43|55.56|53.36|0
1636039760000|2021-11-04 15:29:20|55.6|53.4|55.6|53.4|55.6|53.4|55.56|53.36|0
1636039770000|2021-11-04 15:29:30|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1636039780000|2021-11-04 15:29:40|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1636039790000|2021-11-04 15:29:50|55.63|53.43|55.63|53.43|55.63|53.43|55.6|53.4|0
1636039800000|2021-11-04 15:30:00|55.67|53.47|55.6|53.4|55.67|53.47|55.6|53.4|0
1636039810000|2021-11-04 15:30:10|55.63|53.43|55.74|53.54|55.74|53.54|55.63|53.43|0
1636039820000|2021-11-04 15:30:20|55.78|53.58|55.81|53.61|55.85|53.65|55.78|53.58|0
1636039830000|2021-11-04 15:30:30|55.78|53.58|55.71|53.51|55.78|53.58|55.71|53.51|0
1636039840000|2021-11-04 15:30:40|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1636039850000|2021-11-04 15:30:50|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1636039860000|2021-11-04 15:31:00|55.67|53.47|55.6|53.4|55.67|53.47|55.56|53.36|0
1636039870000|2021-11-04 15:31:10|55.53|53.33|55.46|53.26|55.53|53.33|55.46|53.26|0
1636039880000|2021-11-04 15:31:20|55.42|53.22|55.25|53.05|55.42|53.22|55.25|53.05|0
1636039890000|2021-11-04 15:31:30|55.21|53.01|55.25|53.05|55.28|53.08|55.21|53.01|0
1636039900000|2021-11-04 15:31:40|55.28|53.08|55.21|53.01|55.28|53.08|55.21|53.01|0
1636039910000|2021-11-04 15:31:50|55.17|52.97|55.17|52.97|55.17|52.97|55.14|52.94|0
1636039920000|2021-11-04 15:32:00|55.21|53.01|55.21|53.01|55.21|53.01|55.17|52.97|0
1636039930000|2021-11-04 15:32:10|55.17|52.97|55.25|53.05|55.25|53.05|55.17|52.97|0
1636039940000|2021-11-04 15:32:20|55.32|53.12|55.32|53.12|55.35|53.15|55.32|53.12|0
1636039950000|2021-11-04 15:32:30|55.28|53.08|55.21|53.01|55.28|53.08|55.21|53.01|0
1636039960000|2021-11-04 15:32:40|55.24|53.04|55.21|53.01|55.24|53.04|55.21|53.01|0
1636039970000|2021-11-04 15:32:50|55.24|53.04|55.14|52.94|55.24|53.04|55.14|52.94|0
1636039980000|2021-11-04 15:33:00|55.1|52.9|55.17|52.97|55.17|52.97|55.1|52.9|0
1636039990000|2021-11-04 15:33:10|55.21|53.01|55.24|53.04|55.24|53.04|55.17|52.97|0
1636040000000|2021-11-04 15:33:20|55.28|53.08|55.24|53.04|55.28|53.08|55.24|53.04|0
1636040010000|2021-11-04 15:33:30|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1636040020000|2021-11-04 15:33:40|55.24|53.04|55.24|53.04|55.24|53.04|55.21|53.01|0
1636040040000|2021-11-04 15:34:00|55.21|53.01|55.24|53.04|55.24|53.04|55.21|53.01|0
1636040050000|2021-11-04 15:34:10|55.28|53.08|55.39|53.19|55.4|53.2|55.28|53.08|0
1636040060000|2021-11-04 15:34:20|55.42|53.22|55.35|53.15|55.42|53.22|55.35|53.15|0
1636040070000|2021-11-04 15:34:30|55.31|53.11|55.28|53.08|55.35|53.15|55.28|53.08|0
1636040080000|2021-11-04 15:34:40|55.35|53.15|55.31|53.11|55.35|53.15|55.31|53.11|0
1636040090000|2021-11-04 15:34:50|55.35|53.15|55.35|53.15|55.35|53.15|55.31|53.11|0
1636040100000|2021-11-04 15:35:00|55.39|53.19|55.28|53.08|55.39|53.19|55.28|53.08|0
1636040110000|2021-11-04 15:35:10|55.24|53.04|55.31|53.11|55.31|53.11|55.24|53.04|0
1636040120000|2021-11-04 15:35:20|55.28|53.08|55.24|53.04|55.28|53.08|55.24|53.04|0
1636040130000|2021-11-04 15:35:30|55.21|53.01|55.14|52.94|55.21|53.01|55.14|52.94|0
1636040140000|2021-11-04 15:35:40|55.17|52.97|55.21|53.01|55.21|53.01|55.17|52.97|0
1636040150000|2021-11-04 15:35:50|55.17|52.97|55.24|53.04|55.24|53.04|55.17|52.97|0
1636040160000|2021-11-04 15:36:00|55.28|53.08|55.38|53.18|55.38|53.18|55.28|53.08|0
1636040170000|2021-11-04 15:36:10|55.46|53.26|55.38|53.18|55.46|53.26|55.38|53.18|0
1636040180000|2021-11-04 15:36:20|55.35|53.15|55.46|53.26|55.49|53.29|55.35|53.15|0
1636040190000|2021-11-04 15:36:30|55.49|53.29|55.49|53.29|55.49|53.29|55.45|53.25|0
1636040200000|2021-11-04 15:36:40|55.53|53.33|55.53|53.33|55.56|53.36|55.53|53.33|0
1636040210000|2021-11-04 15:36:50|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1636040220000|2021-11-04 15:37:00|55.49|53.29|55.45|53.25|55.49|53.29|55.45|53.25|0
1636040230000|2021-11-04 15:37:10|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636040240000|2021-11-04 15:37:20|55.38|53.18|55.28|53.08|55.38|53.18|55.28|53.08|0
1636040250000|2021-11-04 15:37:30|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636040260000|2021-11-04 15:37:40|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636040270000|2021-11-04 15:37:50|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636040280000|2021-11-04 15:38:00|55.28|53.08|55.31|53.11|55.35|53.15|55.28|53.08|0
1636040290000|2021-11-04 15:38:10|55.28|53.08|55.33|53.13|55.33|53.13|55.28|53.08|0
1636040300000|2021-11-04 15:38:20|55.31|53.11|55.38|53.18|55.38|53.18|55.31|53.11|0
1636040310000|2021-11-04 15:38:30|55.35|53.15|55.24|53.04|55.35|53.15|55.24|53.04|0
1636040320000|2021-11-04 15:38:40|55.28|53.08|55.24|53.04|55.28|53.08|55.24|53.04|0
1636040330000|2021-11-04 15:38:50|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636040340000|2021-11-04 15:39:00|55.24|53.04|55.24|53.04|55.24|53.04|55.21|53.01|0
1636040350000|2021-11-04 15:39:10|55.21|53.01|55.24|53.04|55.24|53.04|55.21|53.01|0
1636040360000|2021-11-04 15:39:20|55.21|53.01|55.24|53.04|55.24|53.04|55.21|53.01|0
1636040370000|2021-11-04 15:39:30|55.21|53.01|55.24|53.04|55.24|53.04|55.21|53.01|0
1636040380000|2021-11-04 15:39:40|55.28|53.08|55.24|53.04|55.28|53.08|55.24|53.04|0
1636040390000|2021-11-04 15:39:50|55.28|53.08|55.24|53.04|55.28|53.08|55.24|53.04|0
1636040400000|2021-11-04 15:40:00|55.21|53.01|55.24|53.04|55.28|53.08|55.21|53.01|0
1636040410000|2021-11-04 15:40:10|55.21|53.01|55.17|52.97|55.21|53.01|55.17|52.97|0
1636040420000|2021-11-04 15:40:20|55.14|52.94|55.1|52.9|55.14|52.94|55.1|52.9|0
1636040430000|2021-11-04 15:40:30|55.14|52.94|55.14|52.94|55.17|52.97|55.14|52.94|0
1636040440000|2021-11-04 15:40:40|55.17|52.97|55.31|53.11|55.31|53.11|55.17|52.97|0
1636040450000|2021-11-04 15:40:50|55.28|53.08|55.31|53.11|55.31|53.11|55.28|53.08|0
1636040460000|2021-11-04 15:41:00|55.35|53.15|55.38|53.18|55.38|53.18|55.35|53.15|0
1636040470000|2021-11-04 15:41:10|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636040480000|2021-11-04 15:41:20|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636040490000|2021-11-04 15:41:30|55.42|53.22|55.38|53.18|55.42|53.22|55.38|53.18|0
1636040500000|2021-11-04 15:41:40|55.35|53.15|55.31|53.11|55.35|53.15|55.31|53.11|0
1636040520000|2021-11-04 15:42:00|55.35|53.15|55.31|53.11|55.35|53.15|55.31|53.11|0
1636040530000|2021-11-04 15:42:10|55.35|53.15|55.35|53.15|55.35|53.15|55.31|53.11|0
1636040540000|2021-11-04 15:42:20|55.38|53.18|55.38|53.18|55.38|53.18|55.35|53.15|0
1636040550000|2021-11-04 15:42:30|55.35|53.15|55.38|53.18|55.38|53.18|55.31|53.11|0
1636040560000|2021-11-04 15:42:40|55.45|53.25|55.35|53.15|55.45|53.25|55.35|53.15|0
1636040570000|2021-11-04 15:42:50|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636040580000|2021-11-04 15:43:00|55.42|53.22|55.42|53.22|55.42|53.22|55.38|53.18|0
1636040600000|2021-11-04 15:43:20|55.45|53.25|55.42|53.22|55.45|53.25|55.42|53.22|0
1636040610000|2021-11-04 15:43:30|55.35|53.15|55.28|53.08|55.35|53.15|55.28|53.08|0
1636040620000|2021-11-04 15:43:40|55.21|53.01|55.24|53.04|55.24|53.04|55.21|53.01|0
1636040630000|2021-11-04 15:43:50|55.28|53.08|55.35|53.15|55.35|53.15|55.28|53.08|0
1636040640000|2021-11-04 15:44:00|55.31|53.11|55.31|53.11|55.31|53.11|55.28|53.08|0
1636040650000|2021-11-04 15:44:10|55.28|53.08|55.17|52.97|55.28|53.08|55.17|52.97|0
1636040660000|2021-11-04 15:44:20|55.21|53.01|55.17|52.97|55.21|53.01|55.17|52.97|0
1636040670000|2021-11-04 15:44:30|55.13|52.93|55.1|52.9|55.13|52.93|55.1|52.9|0
1636040680000|2021-11-04 15:44:40|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636040690000|2021-11-04 15:44:50|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1636040700000|2021-11-04 15:45:00|55.06|52.86|55.03|52.83|55.1|52.9|55.03|52.83|0
1636040710000|2021-11-04 15:45:10|55.06|52.86|55.06|52.86|55.06|52.86|55.03|52.83|0
1636040720000|2021-11-04 15:45:20|55.03|52.83|55.03|52.83|55.03|52.83|54.99|52.79|0
1636040730000|2021-11-04 15:45:30|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636040740000|2021-11-04 15:45:40|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1636040750000|2021-11-04 15:45:50|55.06|52.86|54.96|52.76|55.06|52.86|54.96|52.76|0
1636040760000|2021-11-04 15:46:00|54.99|52.79|54.99|52.79|54.99|52.79|54.98|52.78|0
1636040770000|2021-11-04 15:46:10|55.03|52.83|55.03|52.83|55.03|52.83|54.99|52.79|0
1636040780000|2021-11-04 15:46:20|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1636040790000|2021-11-04 15:46:30|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1636040800000|2021-11-04 15:46:40|55.06|52.86|55.03|52.83|55.06|52.86|55.03|52.83|0
1636040810000|2021-11-04 15:46:50|55.06|52.86|55.06|52.86|55.1|52.9|55.06|52.86|0
1636040820000|2021-11-04 15:47:00|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1636040830000|2021-11-04 15:47:10|55.06|52.86|55.1|52.9|55.1|52.9|55.06|52.86|0
1636040840000|2021-11-04 15:47:20|55.13|52.93|55.13|52.93|55.13|52.93|55.1|52.9|0
1636040850000|2021-11-04 15:47:30|55.1|52.9|55.03|52.83|55.1|52.9|55.03|52.83|0
1636040860000|2021-11-04 15:47:40|55.06|52.86|55.03|52.83|55.06|52.86|55.03|52.83|0
1636040870000|2021-11-04 15:47:50|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636040880000|2021-11-04 15:48:00|55.13|52.93|55.2|53|55.2|53|55.13|52.93|0
1636040890000|2021-11-04 15:48:10|55.17|52.97|55.2|53|55.2|53|55.17|52.97|0
1636040900000|2021-11-04 15:48:20|55.24|53.04|55.2|53|55.24|53.04|55.2|53|0
1636040910000|2021-11-04 15:48:30|55.24|53.04|55.24|53.04|55.27|53.07|55.2|53|0
1636040920000|2021-11-04 15:48:40|55.2|53|55.27|53.07|55.27|53.07|55.2|53|0
1636040930000|2021-11-04 15:48:50|55.24|53.04|55.2|53|55.24|53.04|55.2|53|0
1636040940000|2021-11-04 15:49:00|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1636040960000|2021-11-04 15:49:20|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1636040980000|2021-11-04 15:49:40|55.31|53.11|55.24|53.04|55.31|53.11|55.24|53.04|0
1636040990000|2021-11-04 15:49:50|55.27|53.07|55.48|53.28|55.48|53.28|55.27|53.07|0
1636041000000|2021-11-04 15:50:00|55.52|53.32|55.56|53.36|55.56|53.36|55.52|53.32|0
1636041010000|2021-11-04 15:50:10|55.59|53.39|55.63|53.43|55.66|53.46|55.59|53.39|0
1636041020000|2021-11-04 15:50:20|55.59|53.39|55.45|53.25|55.63|53.43|55.45|53.25|0
1636041030000|2021-11-04 15:50:30|55.38|53.18|55.31|53.11|55.38|53.18|55.31|53.11|0
1636041040000|2021-11-04 15:50:40|55.27|53.07|55.31|53.11|55.31|53.11|55.27|53.07|0
1636041050000|2021-11-04 15:50:50|55.34|53.14|55.34|53.14|55.34|53.14|55.31|53.11|0
1636041060000|2021-11-04 15:51:00|55.38|53.18|55.34|53.14|55.41|53.21|55.34|53.14|0
1636041070000|2021-11-04 15:51:10|55.41|53.21|55.41|53.21|55.45|53.25|55.41|53.21|0
1636041080000|2021-11-04 15:51:20|55.45|53.25|55.55|53.35|55.55|53.35|55.45|53.25|0
1636041090000|2021-11-04 15:51:30|55.52|53.32|55.48|53.28|55.52|53.32|55.48|53.28|0
1636041100000|2021-11-04 15:51:40|55.45|53.25|55.45|53.25|55.48|53.28|55.41|53.21|0
1636041110000|2021-11-04 15:51:50|55.41|53.21|55.38|53.18|55.45|53.25|55.38|53.18|0
1636041120000|2021-11-04 15:52:00|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636041130000|2021-11-04 15:52:10|55.38|53.18|55.41|53.21|55.41|53.21|55.38|53.18|0
1636041140000|2021-11-04 15:52:20|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636041150000|2021-11-04 15:52:30|55.31|53.11|55.38|53.18|55.38|53.18|55.31|53.11|0
1636041160000|2021-11-04 15:52:40|55.34|53.14|55.34|53.14|55.38|53.18|55.34|53.14|0
1636041170000|2021-11-04 15:52:50|55.38|53.18|55.31|53.11|55.38|53.18|55.31|53.11|0
1636041180000|2021-11-04 15:53:00|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1636041190000|2021-11-04 15:53:10|55.31|53.11|55.27|53.07|55.31|53.11|55.27|53.07|0
1636041200000|2021-11-04 15:53:20|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636041210000|2021-11-04 15:53:30|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636041220000|2021-11-04 15:53:40|55.31|53.11|55.34|53.14|55.34|53.14|55.27|53.07|0
1636041230000|2021-11-04 15:53:50|55.38|53.18|55.34|53.14|55.38|53.18|55.34|53.14|0
1636041240000|2021-11-04 15:54:00|55.31|53.11|55.34|53.14|55.34|53.14|55.31|53.11|0
1636041250000|2021-11-04 15:54:10|55.31|53.11|55.34|53.14|55.34|53.14|55.31|53.11|0
1636041260000|2021-11-04 15:54:20|55.31|53.11|55.34|53.14|55.34|53.14|55.31|53.11|0
1636041270000|2021-11-04 15:54:30|55.31|53.11|55.2|53|55.31|53.11|55.2|53|0
1636041280000|2021-11-04 15:54:40|55.24|53.04|55.2|53|55.24|53.04|55.2|53|0
1636041290000|2021-11-04 15:54:50|55.17|52.97|55.13|52.93|55.17|52.97|55.13|52.93|0
1636041300000|2021-11-04 15:55:00|55.1|52.9|55.06|52.86|55.13|52.93|55.06|52.86|0
1636041310000|2021-11-04 15:55:10|55.1|52.9|55.02|52.82|55.1|52.9|55.02|52.82|0
1636041320000|2021-11-04 15:55:20|54.99|52.79|55.02|52.82|55.02|52.82|54.99|52.79|0
1636041330000|2021-11-04 15:55:30|55.06|52.86|55.02|52.82|55.06|52.86|55.02|52.82|0
1636041340000|2021-11-04 15:55:40|54.99|52.79|55.02|52.82|55.06|52.86|54.99|52.79|0
1636041350000|2021-11-04 15:55:50|54.99|52.79|54.95|52.75|54.99|52.79|54.95|52.75|0
1636041360000|2021-11-04 15:56:00|54.99|52.79|54.99|52.79|54.99|52.79|54.95|52.75|0
1636041370000|2021-11-04 15:56:10|54.95|52.75|54.95|52.75|54.99|52.79|54.95|52.75|0
1636041380000|2021-11-04 15:56:20|54.85|52.65|54.85|52.65|54.88|52.68|54.85|52.65|0
1636041390000|2021-11-04 15:56:30|54.81|52.61|54.78|52.58|54.85|52.65|54.78|52.58|0
1636041400000|2021-11-04 15:56:40|54.81|52.61|54.78|52.58|54.81|52.61|54.78|52.58|0
1636041410000|2021-11-04 15:56:50|54.74|52.54|54.71|52.51|54.74|52.54|54.71|52.51|0
1636041420000|2021-11-04 15:57:00|54.67|52.47|54.64|52.44|54.67|52.47|54.64|52.44|0
1636041430000|2021-11-04 15:57:10|54.67|52.47|54.64|52.44|54.67|52.47|54.64|52.44|0
1636041440000|2021-11-04 15:57:20|54.67|52.47|54.67|52.47|54.67|52.47|54.64|52.44|0
1636041450000|2021-11-04 15:57:30|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636041460000|2021-11-04 15:57:40|54.6|52.4|54.57|52.37|54.6|52.4|54.57|52.37|0
1636041470000|2021-11-04 15:57:50|54.53|52.33|54.57|52.37|54.57|52.37|54.53|52.33|0
1636041480000|2021-11-04 15:58:00|54.53|52.33|54.5|52.3|54.53|52.33|54.5|52.3|0
1636041490000|2021-11-04 15:58:10|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1636041500000|2021-11-04 15:58:20|54.5|52.3|54.53|52.33|54.53|52.33|54.5|52.3|0
1636041520000|2021-11-04 15:58:40|54.5|52.3|54.5|52.3|54.5|52.3|54.46|52.26|0
1636041530000|2021-11-04 15:58:50|54.46|52.26|54.46|52.26|54.5|52.3|54.46|52.26|0
1636041540000|2021-11-04 15:59:00|54.43|52.23|54.43|52.23|54.46|52.26|54.43|52.23|0
1636041550000|2021-11-04 15:59:10|54.4|52.2|54.39|52.19|54.43|52.23|54.39|52.19|0
1636041560000|2021-11-04 15:59:20|54.43|52.23|54.39|52.19|54.43|52.23|54.39|52.19|0
1636041570000|2021-11-04 15:59:30|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636041580000|2021-11-04 15:59:40|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636041590000|2021-11-04 15:59:50|54.36|52.16|54.39|52.19|54.39|52.19|54.36|52.16|0
1636041600000|2021-11-04 16:00:00|54.36|52.16|54.33|52.13|54.36|52.16|54.33|52.13|0
1636041610000|2021-11-04 16:00:10|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1636041620000|2021-11-04 16:00:20|54.26|52.06|54.29|52.09|54.29|52.09|54.26|52.06|0
1636041630000|2021-11-04 16:00:30|54.26|52.06|54.29|52.09|54.29|52.09|54.26|52.06|0
1636041640000|2021-11-04 16:00:40|54.26|52.06|54.29|52.09|54.29|52.09|54.26|52.06|0
1636041650000|2021-11-04 16:00:50|54.26|52.06|54.29|52.09|54.29|52.09|54.26|52.06|0
1636041660000|2021-11-04 16:01:00|54.26|52.06|54.22|52.02|54.26|52.06|54.22|52.02|0
1636041670000|2021-11-04 16:01:10|54.26|52.06|54.32|52.12|54.32|52.12|54.26|52.06|0
1636041680000|2021-11-04 16:01:20|54.36|52.16|54.32|52.12|54.36|52.16|54.32|52.12|0
1636041690000|2021-11-04 16:01:30|54.36|52.16|54.39|52.19|54.39|52.19|54.36|52.16|0
1636041700000|2021-11-04 16:01:40|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636041710000|2021-11-04 16:01:50|54.32|52.12|54.32|52.12|54.32|52.12|54.29|52.09|0
1636041720000|2021-11-04 16:02:00|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636041730000|2021-11-04 16:02:10|54.39|52.19|54.46|52.26|54.46|52.26|54.39|52.19|0
1636041740000|2021-11-04 16:02:20|54.5|52.3|54.46|52.26|54.5|52.3|54.46|52.26|0
1636041750000|2021-11-04 16:02:30|54.43|52.23|54.46|52.26|54.46|52.26|54.43|52.23|0
1636041760000|2021-11-04 16:02:40|54.43|52.23|54.39|52.19|54.43|52.23|54.39|52.19|0
1636041770000|2021-11-04 16:02:50|54.36|52.16|54.32|52.12|54.36|52.16|54.32|52.12|0
1636041780000|2021-11-04 16:03:00|54.29|52.09|54.32|52.12|54.32|52.12|54.25|52.05|0
1636041790000|2021-11-04 16:03:10|54.29|52.09|54.32|52.12|54.32|52.12|54.29|52.09|0
1636041800000|2021-11-04 16:03:20|54.36|52.16|54.39|52.19|54.39|52.19|54.36|52.16|0
1636041810000|2021-11-04 16:03:30|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636041820000|2021-11-04 16:03:40|54.39|52.19|54.43|52.23|54.43|52.23|54.39|52.19|0
1636041830000|2021-11-04 16:03:50|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636041840000|2021-11-04 16:04:00|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636041850000|2021-11-04 16:04:10|54.39|52.19|54.36|52.16|54.39|52.19|54.36|52.16|0
1636041860000|2021-11-04 16:04:20|54.39|52.19|54.32|52.12|54.39|52.19|54.32|52.12|0
1636041880000|2021-11-04 16:04:40|54.36|52.16|54.29|52.09|54.36|52.16|54.29|52.09|0
1636041890000|2021-11-04 16:04:50|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636041900000|2021-11-04 16:05:00|54.29|52.09|54.25|52.05|54.29|52.09|54.25|52.05|0
1636041910000|2021-11-04 16:05:10|54.29|52.09|54.25|52.05|54.36|52.16|54.25|52.05|0
1636041920000|2021-11-04 16:05:20|54.29|52.09|54.25|52.05|54.29|52.09|54.25|52.05|0
1636041930000|2021-11-04 16:05:30|54.29|52.09|54.25|52.05|54.29|52.09|54.25|52.05|0
1636041940000|2021-11-04 16:05:40|54.22|52.02|54.22|52.02|54.25|52.05|54.22|52.02|0
1636041950000|2021-11-04 16:05:50|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636041960000|2021-11-04 16:06:00|54.22|52.02|54.25|52.05|54.25|52.05|54.22|52.02|0
1636041970000|2021-11-04 16:06:10|54.29|52.09|54.25|52.05|54.29|52.09|54.25|52.05|0
1636041980000|2021-11-04 16:06:20|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1636041990000|2021-11-04 16:06:30|54.18|51.98|54.22|52.02|54.22|52.02|54.18|51.98|0
1636042000000|2021-11-04 16:06:40|54.25|52.05|54.25|52.05|54.25|52.05|54.22|52.02|0
1636042010000|2021-11-04 16:06:50|54.29|52.09|54.25|52.05|54.29|52.09|54.25|52.05|0
1636042020000|2021-11-04 16:07:00|54.22|52.02|54.29|52.09|54.29|52.09|54.22|52.02|0
1636042030000|2021-11-04 16:07:10|54.25|52.05|54.29|52.09|54.29|52.09|54.25|52.05|0
1636042040000|2021-11-04 16:07:20|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636042050000|2021-11-04 16:07:30|54.32|52.12|54.29|52.09|54.32|52.12|54.29|52.09|0
1636042060000|2021-11-04 16:07:40|54.32|52.12|54.29|52.09|54.32|52.12|54.29|52.09|0
1636042070000|2021-11-04 16:07:50|54.25|52.05|54.32|52.12|54.32|52.12|54.25|52.05|0
1636042080000|2021-11-04 16:08:00|54.29|52.09|54.25|52.05|54.29|52.09|54.25|52.05|0
1636042090000|2021-11-04 16:08:10|54.29|52.09|54.25|52.05|54.29|52.09|54.25|52.05|0
1636042100000|2021-11-04 16:08:20|54.22|52.02|54.25|52.05|54.25|52.05|54.22|52.02|0
1636042110000|2021-11-04 16:08:30|54.29|52.09|54.29|52.09|54.29|52.09|54.25|52.05|0
1636042120000|2021-11-04 16:08:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636042130000|2021-11-04 16:08:50|54.22|52.02|54.25|52.05|54.25|52.05|54.22|52.02|0
1636042140000|2021-11-04 16:09:00|54.22|52.02|54.29|52.09|54.29|52.09|54.22|52.02|0
1636042150000|2021-11-04 16:09:10|54.32|52.12|54.25|52.05|54.32|52.12|54.25|52.05|0
1636042160000|2021-11-04 16:09:20|54.29|52.09|54.22|52.02|54.29|52.09|54.22|52.02|0
1636042180000|2021-11-04 16:09:40|54.25|52.05|54.25|52.05|54.29|52.09|54.25|52.05|0
1636042190000|2021-11-04 16:09:50|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1636042200000|2021-11-04 16:10:00|54.18|51.98|54.18|51.98|54.22|52.02|54.18|51.98|0
1636042210000|2021-11-04 16:10:10|54.22|52.02|54.22|52.02|54.22|52.02|54.18|51.98|0
1636042220000|2021-11-04 16:10:20|54.18|51.98|54.22|52.02|54.22|52.02|54.18|51.98|0
1636042230000|2021-11-04 16:10:30|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1636042240000|2021-11-04 16:10:40|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1636042250000|2021-11-04 16:10:50|54.25|52.05|54.25|52.05|54.25|52.05|54.22|52.02|0
1636042260000|2021-11-04 16:11:00|54.22|52.02|54.25|52.05|54.29|52.09|54.22|52.02|0
1636042270000|2021-11-04 16:11:10|54.29|52.09|54.29|52.09|54.29|52.09|54.25|52.05|0
1636042280000|2021-11-04 16:11:20|54.25|52.05|54.18|51.98|54.25|52.05|54.18|51.98|0
1636042290000|2021-11-04 16:11:30|54.22|52.02|54.18|51.98|54.22|52.02|54.18|51.98|0
1636042310000|2021-11-04 16:11:50|54.22|52.02|54.18|51.98|54.22|52.02|54.18|51.98|0
1636042320000|2021-11-04 16:12:00|54.22|52.02|54.22|52.02|54.22|52.02|54.18|51.98|0
1636042330000|2021-11-04 16:12:10|54.18|51.98|54.15|51.95|54.18|51.98|54.15|51.95|0
1636042340000|2021-11-04 16:12:20|54.11|51.91|54.08|51.88|54.11|51.91|54.08|51.88|0
1636042360000|2021-11-04 16:12:40|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1636042370000|2021-11-04 16:12:50|54.08|51.88|54.04|51.84|54.08|51.88|54.04|51.84|0
1636042380000|2021-11-04 16:13:00|54.08|51.88|54.11|51.91|54.11|51.91|54.08|51.88|0
1636042390000|2021-11-04 16:13:10|54.15|51.95|54.15|51.95|54.18|51.98|54.15|51.95|0
1636042400000|2021-11-04 16:13:20|54.22|52.02|54.25|52.05|54.25|52.05|54.22|52.02|0
1636042410000|2021-11-04 16:13:30|54.29|52.09|54.25|52.05|54.29|52.09|54.25|52.05|0
1636042420000|2021-11-04 16:13:40|54.22|52.02|54.18|51.98|54.22|52.02|54.18|51.98|0
1636042430000|2021-11-04 16:13:50|54.15|51.95|54.11|51.91|54.15|51.95|54.11|51.91|0
1636042440000|2021-11-04 16:14:00|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1636042450000|2021-11-04 16:14:10|54.04|51.84|54.04|51.84|54.04|51.84|54.01|51.81|0
1636042460000|2021-11-04 16:14:20|54.08|51.88|54.08|51.88|54.08|51.88|54.04|51.84|0
1636042470000|2021-11-04 16:14:30|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636042480000|2021-11-04 16:14:40|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1636042490000|2021-11-04 16:14:50|54.06|51.86|54.08|51.88|54.08|51.88|54.04|51.84|0
1636042500000|2021-11-04 16:15:00|54.04|51.84|54.08|51.88|54.08|51.88|54.04|51.84|0
1636042510000|2021-11-04 16:15:10|54.01|51.81|54.01|51.81|54.04|51.84|54.01|51.81|0
1636042520000|2021-11-04 16:15:20|54.04|51.84|54.08|51.88|54.08|51.88|54.04|51.84|0
1636042530000|2021-11-04 16:15:30|54.04|51.84|54.11|51.91|54.11|51.91|54.04|51.84|0
1636042540000|2021-11-04 16:15:40|54.08|51.88|54.04|51.84|54.08|51.88|54.04|51.84|0
1636042550000|2021-11-04 16:15:50|54.08|51.88|54.11|51.91|54.11|51.91|54.08|51.88|0
1636042560000|2021-11-04 16:16:00|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1636042570000|2021-11-04 16:16:10|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1636042580000|2021-11-04 16:16:20|54.13|51.93|54.11|51.91|54.15|51.95|54.11|51.91|0
1636042600000|2021-11-04 16:16:40|54.15|51.95|54.21|52.01|54.21|52.01|54.15|51.95|0
1636042610000|2021-11-04 16:16:50|54.18|51.98|54.21|52.01|54.21|52.01|54.18|51.98|0
1636042620000|2021-11-04 16:17:00|54.25|52.05|54.25|52.05|54.25|52.05|54.21|52.01|0
1636042650000|2021-11-04 16:17:30|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1636042660000|2021-11-04 16:17:40|54.25|52.05|54.28|52.08|54.28|52.08|54.25|52.05|0
1636042670000|2021-11-04 16:17:50|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1636042680000|2021-11-04 16:18:00|54.32|52.12|54.32|52.12|54.35|52.15|54.32|52.12|0
1636042690000|2021-11-04 16:18:10|54.35|52.15|54.39|52.19|54.39|52.19|54.35|52.15|0
1636042700000|2021-11-04 16:18:20|54.42|52.22|54.39|52.19|54.42|52.22|54.39|52.19|0
1636042710000|2021-11-04 16:18:30|54.42|52.22|54.39|52.19|54.42|52.22|54.39|52.19|0
1636042720000|2021-11-04 16:18:40|54.42|52.22|54.39|52.19|54.42|52.22|54.39|52.19|0
1636042730000|2021-11-04 16:18:50|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636042740000|2021-11-04 16:19:00|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636042750000|2021-11-04 16:19:10|54.42|52.22|54.35|52.15|54.42|52.22|54.35|52.15|0
1636042760000|2021-11-04 16:19:20|54.32|52.12|54.32|52.12|54.35|52.15|54.32|52.12|0
1636042770000|2021-11-04 16:19:30|54.28|52.08|54.32|52.12|54.32|52.12|54.28|52.08|0
1636042780000|2021-11-04 16:19:40|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636042790000|2021-11-04 16:19:50|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636042800000|2021-11-04 16:20:00|54.28|52.08|54.25|52.05|54.28|52.08|54.25|52.05|0
1636042810000|2021-11-04 16:20:10|54.28|52.08|54.32|52.12|54.32|52.12|54.28|52.08|0
1636042820000|2021-11-04 16:20:20|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636042830000|2021-11-04 16:20:30|54.32|52.12|54.35|52.15|54.35|52.15|54.28|52.08|0
1636042840000|2021-11-04 16:20:40|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636042850000|2021-11-04 16:20:50|54.28|52.08|54.25|52.05|54.28|52.08|54.25|52.05|0
1636042860000|2021-11-04 16:21:00|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636042870000|2021-11-04 16:21:10|54.32|52.12|54.32|52.12|54.35|52.15|54.32|52.12|0
1636042880000|2021-11-04 16:21:20|54.35|52.15|54.39|52.19|54.39|52.19|54.35|52.15|0
1636042890000|2021-11-04 16:21:30|54.35|52.15|54.32|52.12|54.35|52.15|54.32|52.12|0
1636042900000|2021-11-04 16:21:40|54.28|52.08|54.35|52.15|54.35|52.15|54.28|52.08|0
1636042910000|2021-11-04 16:21:50|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1636042920000|2021-11-04 16:22:00|54.39|52.19|54.39|52.19|54.42|52.22|54.39|52.19|0
1636042930000|2021-11-04 16:22:10|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636042940000|2021-11-04 16:22:20|54.46|52.26|54.49|52.29|54.52|52.32|54.46|52.26|0
1636042950000|2021-11-04 16:22:30|54.52|52.32|54.52|52.32|54.56|52.36|54.52|52.32|0
1636042960000|2021-11-04 16:22:40|54.56|52.36|54.59|52.39|54.59|52.39|54.56|52.36|0
1636042970000|2021-11-04 16:22:50|54.63|52.43|54.63|52.43|54.66|52.46|54.63|52.43|0
1636042980000|2021-11-04 16:23:00|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1636042990000|2021-11-04 16:23:10|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1636043000000|2021-11-04 16:23:20|54.63|52.43|54.66|52.46|54.66|52.46|54.63|52.43|0
1636043010000|2021-11-04 16:23:30|54.7|52.5|54.66|52.46|54.7|52.5|54.66|52.46|0
1636043020000|2021-11-04 16:23:40|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1636043030000|2021-11-04 16:23:50|54.66|52.46|54.66|52.46|54.66|52.46|54.63|52.43|0
1636043040000|2021-11-04 16:24:00|54.7|52.5|54.7|52.5|54.7|52.5|54.66|52.46|0
1636043050000|2021-11-04 16:24:10|54.66|52.46|54.73|52.53|54.73|52.53|54.66|52.46|0
1636043060000|2021-11-04 16:24:20|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1636043080000|2021-11-04 16:24:40|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636043090000|2021-11-04 16:24:50|54.77|52.57|54.84|52.64|54.84|52.64|54.77|52.57|0
1636043100000|2021-11-04 16:25:00|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1636043110000|2021-11-04 16:25:10|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636043120000|2021-11-04 16:25:20|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636043130000|2021-11-04 16:25:30|54.84|52.64|54.84|52.64|54.87|52.67|54.84|52.64|0
1636043140000|2021-11-04 16:25:40|54.87|52.67|54.84|52.64|54.87|52.67|54.84|52.64|0
1636043150000|2021-11-04 16:25:50|55.53|53.33|55.56|53.36|55.56|53.36|55.53|53.33|0
1636043160000|2021-11-04 16:26:00|55.53|53.33|55.6|53.4|55.6|53.4|55.53|53.33|0
1636043170000|2021-11-04 16:26:10|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1636043180000|2021-11-04 16:26:20|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1636043190000|2021-11-04 16:26:30|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1636043200000|2021-11-04 16:26:40|55.49|53.29|55.42|53.22|55.49|53.29|55.42|53.22|0
1636043210000|2021-11-04 16:26:50|55.46|53.26|55.42|53.22|55.46|53.26|55.42|53.22|0
1636043220000|2021-11-04 16:27:00|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1636043230000|2021-11-04 16:27:10|55.42|53.22|55.35|53.15|55.42|53.22|55.35|53.15|0
1636043240000|2021-11-04 16:27:20|55.39|53.19|55.39|53.19|55.39|53.19|55.37|53.17|0
1636043250000|2021-11-04 16:27:30|55.35|53.15|55.46|53.26|55.46|53.26|55.35|53.15|0
1636043260000|2021-11-04 16:27:40|55.49|53.29|55.53|53.33|55.53|53.33|55.49|53.29|0
1636043270000|2021-11-04 16:27:50|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636043280000|2021-11-04 16:28:00|55.53|53.33|55.63|53.43|55.63|53.43|55.53|53.33|0
1636043290000|2021-11-04 16:28:10|55.67|53.47|55.67|53.47|55.7|53.5|55.67|53.47|0
1636043300000|2021-11-04 16:28:20|55.63|53.43|55.6|53.4|55.63|53.43|55.6|53.4|0
1636043310000|2021-11-04 16:28:30|55.63|53.43|55.53|53.33|55.63|53.43|55.53|53.33|0
1636043320000|2021-11-04 16:28:40|55.49|53.29|55.49|53.29|55.49|53.29|55.46|53.26|0
1636043330000|2021-11-04 16:28:50|55.46|53.26|55.46|53.26|55.49|53.29|55.46|53.26|0
1636043340000|2021-11-04 16:29:00|55.49|53.29|55.49|53.29|55.53|53.33|55.49|53.29|0
1636043350000|2021-11-04 16:29:10|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1636043360000|2021-11-04 16:29:20|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1636043370000|2021-11-04 16:29:30|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636043380000|2021-11-04 16:29:40|55.39|53.19|55.39|53.19|55.42|53.22|55.39|53.19|0
1636043390000|2021-11-04 16:29:50|55.42|53.22|55.46|53.26|55.46|53.26|55.42|53.22|0
1636043400000|2021-11-04 16:30:00|55.42|53.22|55.49|53.29|55.49|53.29|55.42|53.22|0
1636043410000|2021-11-04 16:30:10|55.53|53.33|55.56|53.36|55.56|53.36|55.53|53.33|0
1636043420000|2021-11-04 16:30:20|55.53|53.33|55.63|53.43|55.63|53.43|55.53|53.33|0
1636043430000|2021-11-04 16:30:30|55.67|53.47|55.74|53.54|55.74|53.54|55.67|53.47|0
1636043440000|2021-11-04 16:30:40|55.7|53.5|55.77|53.57|55.77|53.57|55.7|53.5|0
1636043450000|2021-11-04 16:30:50|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1636043460000|2021-11-04 16:31:00|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1636043470000|2021-11-04 16:31:10|55.81|53.61|55.74|53.54|55.81|53.61|55.74|53.54|0
1636043480000|2021-11-04 16:31:20|55.7|53.5|55.67|53.47|55.7|53.5|55.67|53.47|0
1636043490000|2021-11-04 16:31:30|55.63|53.43|55.53|53.33|55.63|53.43|55.53|53.33|0
1636043500000|2021-11-04 16:31:40|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636043510000|2021-11-04 16:31:50|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636043520000|2021-11-04 16:32:00|55.56|53.36|55.56|53.36|55.56|53.36|55.53|53.33|0
1636043530000|2021-11-04 16:32:10|55.6|53.4|55.56|53.36|55.6|53.4|55.56|53.36|0
1636043540000|2021-11-04 16:32:20|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1636043550000|2021-11-04 16:32:30|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1636043560000|2021-11-04 16:32:40|55.63|53.43|55.74|53.54|55.74|53.54|55.63|53.43|0
1636043570000|2021-11-04 16:32:50|55.7|53.5|55.77|53.57|55.77|53.57|55.7|53.5|0
1636043580000|2021-11-04 16:33:00|55.74|53.54|55.67|53.47|55.74|53.54|55.67|53.47|0
1636043590000|2021-11-04 16:33:10|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636043600000|2021-11-04 16:33:20|55.6|53.4|55.6|53.4|55.63|53.43|55.6|53.4|0
1636043610000|2021-11-04 16:33:30|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1636043620000|2021-11-04 16:33:40|55.63|53.43|55.67|53.47|55.67|53.47|55.63|53.43|0
1636043630000|2021-11-04 16:33:50|55.63|53.43|55.95|53.75|55.95|53.75|55.6|53.4|0
1636043640000|2021-11-04 16:34:00|55.98|53.78|56.05|53.85|56.05|53.85|55.98|53.78|0
1636043650000|2021-11-04 16:34:10|56.02|53.82|56.02|53.82|56.02|53.82|55.98|53.78|0
1636043660000|2021-11-04 16:34:20|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1636043670000|2021-11-04 16:34:30|56.02|53.82|55.98|53.78|56.02|53.82|55.98|53.78|0
1636043680000|2021-11-04 16:34:40|56.02|53.82|55.98|53.78|56.02|53.82|55.98|53.78|0
1636043690000|2021-11-04 16:34:50|55.95|53.75|55.33|53.13|55.95|53.75|55.33|53.13|0
1636043700000|2021-11-04 16:35:00|55.36|53.16|55.29|53.09|55.36|53.16|55.29|53.09|0
1636043710000|2021-11-04 16:35:10|55.61|53.41|55.54|53.34|55.61|53.41|55.54|53.34|0
1636043720000|2021-11-04 16:35:20|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636043730000|2021-11-04 16:35:30|55.54|53.34|55.5|53.3|55.54|53.34|55.5|53.3|0
1636043740000|2021-11-04 16:35:40|55.54|53.34|55.54|53.34|55.57|53.37|55.54|53.34|0
1636043750000|2021-11-04 16:35:50|55.5|53.3|55.5|53.3|55.5|53.3|55.47|53.27|0
1636043760000|2021-11-04 16:36:00|55.54|53.34|55.57|53.37|55.57|53.37|55.54|53.34|0
1636043770000|2021-11-04 16:36:10|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636043780000|2021-11-04 16:36:20|55.57|53.37|55.64|53.44|55.64|53.44|55.57|53.37|0
1636043790000|2021-11-04 16:36:30|55.61|53.41|55.54|53.34|55.61|53.41|55.54|53.34|0
1636043800000|2021-11-04 16:36:40|55.57|53.37|55.54|53.34|55.57|53.37|55.54|53.34|0
1636043810000|2021-11-04 16:36:50|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1636043820000|2021-11-04 16:37:00|55.54|53.34|55.5|53.3|55.54|53.34|55.5|53.3|0
1636043830000|2021-11-04 16:37:10|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1636043840000|2021-11-04 16:37:20|55.5|53.3|55.47|53.27|55.5|53.3|55.47|53.27|0
1636043860000|2021-11-04 16:37:40|55.43|53.23|55.47|53.27|55.47|53.27|55.43|53.23|0
1636043870000|2021-11-04 16:37:50|55.43|53.23|55.47|53.27|55.47|53.27|55.43|53.23|0
1636043880000|2021-11-04 16:38:00|55.43|53.23|55.47|53.27|55.47|53.27|55.43|53.23|0
1636043890000|2021-11-04 16:38:10|55.43|53.23|55.33|53.13|55.43|53.23|55.33|53.13|0
1636043900000|2021-11-04 16:38:20|55.29|53.09|55.33|53.13|55.33|53.13|55.29|53.09|0
1636043920000|2021-11-04 16:38:40|55.36|53.16|55.4|53.2|55.43|53.23|55.36|53.16|0
1636043930000|2021-11-04 16:38:50|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1636043940000|2021-11-04 16:39:00|55.4|53.2|55.4|53.2|55.43|53.23|55.4|53.2|0
1636043950000|2021-11-04 16:39:10|55.43|53.23|55.47|53.27|55.47|53.27|55.43|53.23|0
1636043960000|2021-11-04 16:39:20|55.43|53.23|55.43|53.23|55.47|53.27|55.43|53.23|0
1636043980000|2021-11-04 16:39:40|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1636043990000|2021-11-04 16:39:50|55.5|53.3|55.47|53.27|55.5|53.3|55.47|53.27|0
1636044000000|2021-11-04 16:40:00|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1636044010000|2021-11-04 16:40:10|55.54|53.34|55.54|53.34|55.57|53.37|55.54|53.34|0
1636044020000|2021-11-04 16:40:20|55.5|53.3|55.5|53.3|55.5|53.3|55.47|53.27|0
1636044030000|2021-11-04 16:40:30|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1636044040000|2021-11-04 16:40:40|55.54|53.34|55.57|53.37|55.57|53.37|55.54|53.34|0
1636044050000|2021-11-04 16:40:50|55.54|53.34|55.57|53.37|55.57|53.37|55.54|53.34|0
1636044060000|2021-11-04 16:41:00|55.54|53.34|55.54|53.34|55.57|53.37|55.54|53.34|0
1636044070000|2021-11-04 16:41:10|55.5|53.3|55.5|53.3|55.54|53.34|55.5|53.3|0
1636044080000|2021-11-04 16:41:20|55.54|53.34|55.46|53.26|55.54|53.34|55.46|53.26|0
1636044090000|2021-11-04 16:41:30|55.5|53.3|55.54|53.34|55.54|53.34|55.5|53.3|0
1636044100000|2021-11-04 16:41:40|55.57|53.37|55.54|53.34|55.57|53.37|55.54|53.34|0
1636044110000|2021-11-04 16:41:50|55.5|53.3|55.57|53.37|55.57|53.37|55.5|53.3|0
1636044120000|2021-11-04 16:42:00|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1636044130000|2021-11-04 16:42:10|55.5|53.3|55.54|53.34|55.54|53.34|55.5|53.3|0
1636044140000|2021-11-04 16:42:20|55.53|53.33|55.53|53.33|55.53|53.33|55.5|53.3|0
1636044150000|2021-11-04 16:42:30|55.5|53.3|55.53|53.33|55.53|53.33|55.5|53.3|0
1636044160000|2021-11-04 16:42:40|55.5|53.3|55.5|53.3|55.5|53.3|55.46|53.26|0
1636044170000|2021-11-04 16:42:50|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1636044180000|2021-11-04 16:43:00|55.5|53.3|55.46|53.26|55.5|53.3|55.46|53.26|0
1636044190000|2021-11-04 16:43:10|55.5|53.3|55.53|53.33|55.53|53.33|55.5|53.3|0
1636044200000|2021-11-04 16:43:20|55.5|53.3|55.5|53.3|55.53|53.33|55.5|53.3|0
1636044210000|2021-11-04 16:43:30|55.53|53.33|55.53|53.33|55.53|53.33|55.5|53.3|0
1636044220000|2021-11-04 16:43:40|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636044230000|2021-11-04 16:43:50|55.53|53.33|55.5|53.3|55.53|53.33|55.5|53.3|0
1636044240000|2021-11-04 16:44:00|55.53|53.33|55.46|53.26|55.53|53.33|55.46|53.26|0
1636044250000|2021-11-04 16:44:10|55.43|53.23|55.46|53.26|55.46|53.26|55.43|53.23|0
1636044280000|2021-11-04 16:44:40|55.43|53.23|55.41|53.21|55.43|53.23|55.41|53.21|0
1636044290000|2021-11-04 16:44:50|55.43|53.23|55.39|53.19|55.43|53.23|55.39|53.19|0
1636044300000|2021-11-04 16:45:00|55.43|53.23|55.43|53.23|55.43|53.23|55.39|53.19|0
1636044310000|2021-11-04 16:45:10|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1636044320000|2021-11-04 16:45:20|55.36|53.16|55.39|53.19|55.39|53.19|55.36|53.16|0
1636044330000|2021-11-04 16:45:30|55.36|53.16|55.32|53.12|55.39|53.19|55.32|53.12|0
1636044340000|2021-11-04 16:45:40|55.36|53.16|55.39|53.19|55.39|53.19|55.36|53.16|0
1636044350000|2021-11-04 16:45:50|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1636044360000|2021-11-04 16:46:00|55.32|53.12|55.36|53.16|55.36|53.16|55.32|53.12|0
1636044370000|2021-11-04 16:46:10|55.43|53.23|55.53|53.33|55.53|53.33|55.43|53.23|0
1636044380000|2021-11-04 16:46:20|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636044390000|2021-11-04 16:46:30|55.64|53.44|55.64|53.44|55.64|53.44|55.6|53.4|0
1636044400000|2021-11-04 16:46:40|55.6|53.4|55.64|53.44|55.64|53.44|55.6|53.4|0
1636044410000|2021-11-04 16:46:50|55.67|53.47|55.67|53.47|55.71|53.51|55.64|53.44|0
1636044420000|2021-11-04 16:47:00|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1636044430000|2021-11-04 16:47:10|55.64|53.44|55.67|53.47|55.67|53.47|55.64|53.44|0
1636044450000|2021-11-04 16:47:30|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636044460000|2021-11-04 16:47:40|55.6|53.4|55.6|53.4|55.6|53.4|55.57|53.37|0
1636044470000|2021-11-04 16:47:50|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636044480000|2021-11-04 16:48:00|55.53|53.33|55.57|53.37|55.57|53.37|55.53|53.33|0
1636044490000|2021-11-04 16:48:10|55.53|53.33|55.53|53.33|55.53|53.33|55.5|53.3|0
1636044500000|2021-11-04 16:48:20|55.5|53.3|55.46|53.26|55.53|53.33|55.46|53.26|0
1636044510000|2021-11-04 16:48:30|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1636044520000|2021-11-04 16:48:40|55.39|53.19|55.39|53.19|55.43|53.23|55.39|53.19|0
1636044530000|2021-11-04 16:48:50|55.36|53.16|55.39|53.19|55.39|53.19|55.36|53.16|0
1636044540000|2021-11-04 16:49:00|55.43|53.23|55.39|53.19|55.43|53.23|55.39|53.19|0
1636044550000|2021-11-04 16:49:10|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1636044570000|2021-11-04 16:49:30|55.41|53.21|55.46|53.26|55.46|53.26|55.41|53.21|0
1636044590000|2021-11-04 16:49:50|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1636044600000|2021-11-04 16:50:00|55.46|53.26|55.36|53.16|55.46|53.26|55.36|53.16|0
1636044610000|2021-11-04 16:50:10|55.39|53.19|55.36|53.16|55.39|53.19|55.36|53.16|0
1636044620000|2021-11-04 16:50:20|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1636044640000|2021-11-04 16:50:40|55.36|53.16|55.39|53.19|55.39|53.19|55.36|53.16|0
1636044660000|2021-11-04 16:51:00|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1636044670000|2021-11-04 16:51:10|55.32|53.12|55.36|53.16|55.39|53.19|55.32|53.12|0
1636044680000|2021-11-04 16:51:20|55.46|53.26|55.5|53.3|55.5|53.3|55.46|53.26|0
1636044690000|2021-11-04 16:51:30|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1636044700000|2021-11-04 16:51:40|55.5|53.3|55.53|53.33|55.53|53.33|55.5|53.3|0
1636044710000|2021-11-04 16:51:50|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1636044720000|2021-11-04 16:52:00|55.53|53.33|55.5|53.3|55.53|53.33|55.5|53.3|0
1636044730000|2021-11-04 16:52:10|55.46|53.26|55.43|53.23|55.46|53.26|55.43|53.23|0
1636044740000|2021-11-04 16:52:20|55.46|53.26|55.53|53.33|55.53|53.33|55.46|53.26|0
1636044750000|2021-11-04 16:52:30|55.5|53.3|55.5|53.3|55.53|53.33|55.5|53.3|0
1636044760000|2021-11-04 16:52:40|55.53|53.33|55.57|53.37|55.57|53.37|55.53|53.33|0
1636044770000|2021-11-04 16:52:50|55.53|53.33|55.57|53.37|55.57|53.37|55.53|53.33|0
1636044780000|2021-11-04 16:53:00|55.53|53.33|55.6|53.4|55.6|53.4|55.53|53.33|0
1636044790000|2021-11-04 16:53:10|55.64|53.44|55.57|53.37|55.64|53.44|55.57|53.37|0
1636044800000|2021-11-04 16:53:20|55.53|53.33|55.5|53.3|55.53|53.33|55.5|53.3|0
1636044810000|2021-11-04 16:53:30|55.53|53.33|55.46|53.26|55.53|53.33|55.46|53.26|0
1636044820000|2021-11-04 16:53:40|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636044830000|2021-11-04 16:53:50|55.46|53.26|55.48|53.28|55.48|53.28|55.46|53.26|0
1636044840000|2021-11-04 16:54:00|55.46|53.26|55.49|53.29|55.49|53.29|55.46|53.26|0
1636044850000|2021-11-04 16:54:10|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1636044860000|2021-11-04 16:54:20|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1636044870000|2021-11-04 16:54:30|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1636044880000|2021-11-04 16:54:40|55.42|53.22|55.49|53.29|55.49|53.29|55.42|53.22|0
1636044890000|2021-11-04 16:54:50|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1636044920000|2021-11-04 16:55:20|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636044940000|2021-11-04 16:55:40|55.53|53.33|55.56|53.36|55.56|53.36|55.51|53.31|0
1636044950000|2021-11-04 16:55:50|55.53|53.33|55.55|53.35|55.56|53.36|55.53|53.33|0
1636044960000|2021-11-04 16:56:00|55.53|53.33|55.56|53.36|55.56|53.36|55.53|53.33|0
1636044970000|2021-11-04 16:56:10|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1636044980000|2021-11-04 16:56:20|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1636044990000|2021-11-04 16:56:30|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1636045000000|2021-11-04 16:56:40|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1636045010000|2021-11-04 16:56:50|55.49|53.29|55.42|53.22|55.49|53.29|55.42|53.22|0
1636045020000|2021-11-04 16:57:00|55.39|53.19|55.39|53.19|55.42|53.22|55.39|53.19|0
1636045030000|2021-11-04 16:57:10|55.35|53.15|55.39|53.19|55.39|53.19|55.35|53.15|0
1636045040000|2021-11-04 16:57:20|55.42|53.22|55.39|53.19|55.42|53.22|55.39|53.19|0
1636045050000|2021-11-04 16:57:30|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1636045060000|2021-11-04 16:57:40|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1636045070000|2021-11-04 16:57:50|55.37|53.17|55.42|53.22|55.42|53.22|55.37|53.17|0
1636045080000|2021-11-04 16:58:00|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1636045090000|2021-11-04 16:58:10|55.49|53.29|55.46|53.26|55.49|53.29|55.46|53.26|0
1636045100000|2021-11-04 16:58:20|55.49|53.29|55.49|53.29|55.49|53.29|55.46|53.26|0
1636045110000|2021-11-04 16:58:30|55.46|53.26|55.46|53.26|55.46|53.26|55.44|53.24|0
1636045120000|2021-11-04 16:58:40|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636045130000|2021-11-04 16:58:50|55.46|53.26|55.49|53.29|55.49|53.29|55.46|53.26|0
1636045140000|2021-11-04 16:59:00|55.46|53.26|55.49|53.29|55.49|53.29|55.46|53.26|0
1636045150000|2021-11-04 16:59:10|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636045160000|2021-11-04 16:59:20|55.56|53.36|55.49|53.29|55.56|53.36|55.49|53.29|0
1636045170000|2021-11-04 16:59:30|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1636045180000|2021-11-04 16:59:40|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636045190000|2021-11-04 16:59:50|55.56|53.36|55.53|53.33|55.56|53.36|55.49|53.29|0
1636045200000|2021-11-04 17:00:00|55.46|53.26|55.49|53.29|55.49|53.29|55.46|53.26|0
1636045220000|2021-11-04 17:00:20|55.56|53.36|55.63|53.43|55.63|53.43|55.56|53.36|0
1636045240000|2021-11-04 17:00:40|55.7|53.5|55.67|53.47|55.7|53.5|55.63|53.43|0
1636045250000|2021-11-04 17:00:50|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636045260000|2021-11-04 17:01:00|55.67|53.47|55.56|53.36|55.67|53.47|55.56|53.36|0
1636045270000|2021-11-04 17:01:10|55.53|53.33|55.6|53.4|55.6|53.4|55.53|53.33|0
1636045280000|2021-11-04 17:01:20|55.63|53.43|56.3|54.1|56.3|54.1|55.63|53.43|0
1636045290000|2021-11-04 17:01:30|56.34|54.14|56.3|54.1|56.34|54.14|56.3|54.1|0
1636045300000|2021-11-04 17:01:40|56.34|54.14|56.34|54.14|56.34|54.14|56.3|54.1|0
1636045310000|2021-11-04 17:01:50|56.37|54.17|56.41|54.21|56.41|54.21|56.37|54.17|0
1636045320000|2021-11-04 17:02:00|56.37|54.17|56.37|54.17|56.37|54.17|56.34|54.14|0
1636045330000|2021-11-04 17:02:10|56.41|54.21|56.37|54.17|56.41|54.21|56.37|54.17|0
1636045340000|2021-11-04 17:02:20|56.41|54.21|56.44|54.24|56.44|54.24|56.41|54.21|0
1636045350000|2021-11-04 17:02:30|56.41|54.21|56.44|54.24|56.44|54.24|56.37|54.17|0
1636045360000|2021-11-04 17:02:40|56.41|54.21|56.44|54.24|56.44|54.24|56.41|54.21|0
1636045370000|2021-11-04 17:02:50|56.48|54.28|56.48|54.28|56.48|54.28|56.44|54.24|0
1636045380000|2021-11-04 17:03:00|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636045390000|2021-11-04 17:03:10|56.55|54.35|56.58|54.38|56.58|54.38|56.55|54.35|0
1636045400000|2021-11-04 17:03:20|56.62|54.42|56.62|54.42|56.62|54.42|56.58|54.38|0
1636045410000|2021-11-04 17:03:30|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1636045420000|2021-11-04 17:03:40|56.55|54.35|56.48|54.28|56.55|54.35|56.48|54.28|0
1636045430000|2021-11-04 17:03:50|56.44|54.24|56.62|54.42|56.62|54.42|56.44|54.24|0
1636045440000|2021-11-04 17:04:00|56.58|54.38|56.66|54.46|56.66|54.46|56.58|54.38|0
1636045450000|2021-11-04 17:04:10|56.62|54.42|56.58|54.38|56.62|54.42|56.58|54.38|0
1636045460000|2021-11-04 17:04:20|56.62|54.42|56.62|54.42|56.62|54.42|56.58|54.38|0
1636045470000|2021-11-04 17:04:30|56.58|54.38|56.69|54.49|56.69|54.49|56.58|54.38|0
1636045480000|2021-11-04 17:04:40|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1636045490000|2021-11-04 17:04:50|56.62|54.42|56.6|54.4|56.62|54.42|56.6|54.4|0
1636045500000|2021-11-04 17:05:00|56.58|54.38|56.65|54.45|56.65|54.45|56.58|54.38|0
1636045510000|2021-11-04 17:05:10|56.69|54.49|56.62|54.42|56.69|54.49|56.62|54.42|0
1636045520000|2021-11-04 17:05:20|56.55|54.35|56.48|54.28|56.55|54.35|56.48|54.28|0
1636045530000|2021-11-04 17:05:30|56.51|54.31|56.55|54.35|56.55|54.35|56.51|54.31|0
1636045550000|2021-11-04 17:05:50|56.51|54.31|56.44|54.24|56.51|54.31|56.44|54.24|0
1636045560000|2021-11-04 17:06:00|56.48|54.28|56.55|54.35|56.55|54.35|56.48|54.28|0
1636045570000|2021-11-04 17:06:10|56.51|54.31|56.55|54.35|56.55|54.35|56.51|54.31|0
1636045580000|2021-11-04 17:06:20|56.58|54.38|56.55|54.35|56.58|54.38|56.55|54.35|0
1636045590000|2021-11-04 17:06:30|56.51|54.31|56.49|54.29|56.51|54.31|56.49|54.29|0
1636045600000|2021-11-04 17:06:40|56.51|54.31|56.48|54.28|56.51|54.31|56.48|54.28|0
1636045610000|2021-11-04 17:06:50|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1636045620000|2021-11-04 17:07:00|56.4|54.2|56.48|54.28|56.48|54.28|56.4|54.2|0
1636045630000|2021-11-04 17:07:10|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636045640000|2021-11-04 17:07:20|56.48|54.28|56.4|54.2|56.48|54.28|56.4|54.2|0
1636045650000|2021-11-04 17:07:30|56.37|54.17|56.33|54.13|56.37|54.17|56.3|54.1|0
1636045680000|2021-11-04 17:08:00|56.37|54.17|56.37|54.17|56.37|54.17|56.37|54.17|0
1636045690000|2021-11-04 17:08:10|56.3|54.1|56.3|54.1|56.33|54.13|56.3|54.1|0
1636045700000|2021-11-04 17:08:20|56.33|54.13|56.37|54.17|56.37|54.17|56.33|54.13|0
1636045710000|2021-11-04 17:08:30|56.33|54.13|56.33|54.13|56.37|54.17|56.33|54.13|0
1636045720000|2021-11-04 17:08:40|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1636045730000|2021-11-04 17:08:50|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1636045740000|2021-11-04 17:09:00|56.33|54.13|56.33|54.13|56.37|54.17|56.33|54.13|0
1636045750000|2021-11-04 17:09:10|56.37|54.17|56.44|54.24|56.44|54.24|56.37|54.17|0
1636045760000|2021-11-04 17:09:20|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1636045770000|2021-11-04 17:09:30|56.37|54.17|56.33|54.13|56.37|54.17|56.33|54.13|0
1636045780000|2021-11-04 17:09:40|56.37|54.17|56.3|54.1|56.37|54.17|56.3|54.1|0
1636045790000|2021-11-04 17:09:50|56.26|54.06|56.3|54.1|56.3|54.1|56.26|54.06|0
1636045800000|2021-11-04 17:10:00|56.26|54.06|56.23|54.03|56.26|54.06|56.19|53.99|0
1636045810000|2021-11-04 17:10:10|56.26|54.06|56.26|54.06|56.26|54.06|56.23|54.03|0
1636045820000|2021-11-04 17:10:20|56.3|54.1|56.3|54.1|56.3|54.1|56.26|54.06|0
1636045830000|2021-11-04 17:10:30|56.26|54.06|56.3|54.1|56.3|54.1|56.26|54.06|0
1636045840000|2021-11-04 17:10:40|56.26|54.06|56.23|54.03|56.26|54.06|56.23|54.03|0
1636045850000|2021-11-04 17:10:50|56.26|54.06|56.23|54.03|56.26|54.06|56.23|54.03|0
1636045860000|2021-11-04 17:11:00|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1636045870000|2021-11-04 17:11:10|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636045890000|2021-11-04 17:11:30|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1636045900000|2021-11-04 17:11:40|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1636045910000|2021-11-04 17:11:50|56.15|53.95|56.12|53.92|56.15|53.95|56.12|53.92|0
1636045920000|2021-11-04 17:12:00|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1636045930000|2021-11-04 17:12:10|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1636045940000|2021-11-04 17:12:20|56.08|53.88|56.05|53.85|56.08|53.88|56.05|53.85|0
1636045950000|2021-11-04 17:12:30|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1636045960000|2021-11-04 17:12:40|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1636045970000|2021-11-04 17:12:50|56.05|53.85|56.05|53.85|56.05|53.85|56.01|53.81|0
1636045980000|2021-11-04 17:13:00|56.01|53.81|56.01|53.81|56.05|53.85|56.01|53.81|0
1636045990000|2021-11-04 17:13:10|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1636046000000|2021-11-04 17:13:20|55.94|53.74|55.98|53.78|55.98|53.78|55.94|53.74|0
1636046010000|2021-11-04 17:13:30|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1636046030000|2021-11-04 17:13:50|56.05|53.85|56.05|53.85|56.05|53.85|56.03|53.83|0
1636046040000|2021-11-04 17:14:00|56.08|53.88|56.15|53.95|56.15|53.95|56.08|53.88|0
1636046050000|2021-11-04 17:14:10|56.19|53.99|56.22|54.02|56.22|54.02|56.19|53.99|0
1636046060000|2021-11-04 17:14:20|56.19|53.99|56.08|53.88|56.19|53.99|56.08|53.88|0
1636046080000|2021-11-04 17:14:40|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1636046090000|2021-11-04 17:14:50|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1636046100000|2021-11-04 17:15:00|56.05|53.85|56.03|53.83|56.05|53.85|56.03|53.83|0
1636046110000|2021-11-04 17:15:10|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1636046130000|2021-11-04 17:15:30|56.12|53.92|56.08|53.88|56.12|53.92|56.08|53.88|0
1636046140000|2021-11-04 17:15:40|56.05|53.85|56.05|53.85|56.08|53.88|56.05|53.85|0
1636046150000|2021-11-04 17:15:50|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1636046170000|2021-11-04 17:16:10|56.15|53.95|56.12|53.92|56.15|53.95|56.12|53.92|0
1636046180000|2021-11-04 17:16:20|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1636046190000|2021-11-04 17:16:30|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1636046200000|2021-11-04 17:16:40|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636046210000|2021-11-04 17:16:50|56.22|54.02|56.19|53.99|56.22|54.02|56.19|53.99|0
1636046220000|2021-11-04 17:17:00|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636046230000|2021-11-04 17:17:10|56.19|53.99|56.19|53.99|56.19|53.99|56.15|53.95|0
1636046240000|2021-11-04 17:17:20|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1636046250000|2021-11-04 17:17:30|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1636046260000|2021-11-04 17:17:40|56.15|53.95|56.08|53.88|56.15|53.95|56.08|53.88|0
1636046270000|2021-11-04 17:17:50|56.12|53.92|56.15|53.95|56.15|53.95|56.12|53.92|0
1636046280000|2021-11-04 17:18:00|56.12|53.92|56.12|53.92|56.15|53.95|56.12|53.92|0
1636046290000|2021-11-04 17:18:10|56.08|53.88|56.05|53.85|56.08|53.88|56.05|53.85|0
1636046300000|2021-11-04 17:18:20|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1636046310000|2021-11-04 17:18:30|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1636046320000|2021-11-04 17:18:40|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1636046330000|2021-11-04 17:18:50|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1636046340000|2021-11-04 17:19:00|56.08|53.88|56.05|53.85|56.08|53.88|56.05|53.85|0
1636046350000|2021-11-04 17:19:10|56.15|53.95|56.19|53.99|56.19|53.99|56.15|53.95|0
1636046360000|2021-11-04 17:19:20|56.17|53.97|56.12|53.92|56.17|53.97|56.12|53.92|0
1636046370000|2021-11-04 17:19:30|56.08|53.88|56.08|53.88|56.08|53.88|56.05|53.85|0
1636046380000|2021-11-04 17:19:40|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1636046390000|2021-11-04 17:19:50|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1636046400000|2021-11-04 17:20:00|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1636046420000|2021-11-04 17:20:20|55.9|53.7|55.97|53.77|55.97|53.77|55.9|53.7|0
1636046430000|2021-11-04 17:20:30|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1636046440000|2021-11-04 17:20:40|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1636046450000|2021-11-04 17:20:50|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1636046460000|2021-11-04 17:21:00|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636046470000|2021-11-04 17:21:10|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1636046480000|2021-11-04 17:21:20|56.15|53.95|56.19|53.99|56.22|54.02|56.15|53.95|0
1636046490000|2021-11-04 17:21:30|56.22|54.02|56.22|54.02|56.22|54.02|56.19|53.99|0
1636046500000|2021-11-04 17:21:40|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1636046520000|2021-11-04 17:22:00|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1636046530000|2021-11-04 17:22:10|56.1|53.9|56.08|53.88|56.1|53.9|56.08|53.88|0
1636046540000|2021-11-04 17:22:20|56.04|53.84|56.11|53.91|56.11|53.91|56.04|53.84|0
1636046550000|2021-11-04 17:22:30|56.15|53.95|56.22|54.02|56.22|54.02|56.15|53.95|0
1636046560000|2021-11-04 17:22:40|56.26|54.06|56.26|54.06|56.29|54.09|56.26|54.06|0
1636046570000|2021-11-04 17:22:50|56.22|54.02|56.11|53.91|56.22|54.02|56.11|53.91|0
1636046580000|2021-11-04 17:23:00|56.15|53.95|56.19|53.99|56.19|53.99|56.15|53.95|0
1636046590000|2021-11-04 17:23:10|56.22|54.02|56.19|53.99|56.22|54.02|56.19|53.99|0
1636046600000|2021-11-04 17:23:20|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636046610000|2021-11-04 17:23:30|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1636046620000|2021-11-04 17:23:40|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636046640000|2021-11-04 17:24:00|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1636046650000|2021-11-04 17:24:10|56.11|53.91|56.11|53.91|56.11|53.91|56.08|53.88|0
1636046660000|2021-11-04 17:24:20|56.08|53.88|56.04|53.84|56.11|53.91|56.04|53.84|0
1636046680000|2021-11-04 17:24:40|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1636046690000|2021-11-04 17:24:50|56.08|53.88|56.01|53.81|56.08|53.88|56.01|53.81|0
1636046700000|2021-11-04 17:25:00|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1636046710000|2021-11-04 17:25:10|56.08|53.88|56.11|53.91|56.11|53.91|56.08|53.88|0
1636046720000|2021-11-04 17:25:20|56.08|53.88|56.11|53.91|56.11|53.91|56.04|53.84|0
1636046730000|2021-11-04 17:25:30|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1636046740000|2021-11-04 17:25:40|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1636046750000|2021-11-04 17:25:50|56.04|53.84|56.11|53.91|56.11|53.91|56.04|53.84|0
1636046770000|2021-11-04 17:26:10|56.08|53.88|56.01|53.81|56.08|53.88|56.01|53.81|0
1636046780000|2021-11-04 17:26:20|56.04|53.84|56.11|53.91|56.11|53.91|56.04|53.84|0
1636046790000|2021-11-04 17:26:30|56.15|53.95|56.11|53.91|56.15|53.95|56.11|53.91|0
1636046800000|2021-11-04 17:26:40|56.08|53.88|56.08|53.88|56.11|53.91|56.08|53.88|0
1636046810000|2021-11-04 17:26:50|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1636046820000|2021-11-04 17:27:00|56.11|53.91|56.08|53.88|56.11|53.91|56.08|53.88|0
1636046830000|2021-11-04 17:27:10|56.11|53.91|56.08|53.88|56.11|53.91|56.08|53.88|0
1636046840000|2021-11-04 17:27:20|56.06|53.86|56.04|53.84|56.06|53.86|56.04|53.84|0
1636046850000|2021-11-04 17:27:30|56.01|53.81|56.01|53.81|56.01|53.81|55.97|53.77|0
1636046860000|2021-11-04 17:27:40|55.97|53.77|56.01|53.81|56.01|53.81|55.97|53.77|0
1636046870000|2021-11-04 17:27:50|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1636046880000|2021-11-04 17:28:00|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1636046890000|2021-11-04 17:28:10|56.01|53.81|55.97|53.77|56.01|53.81|55.97|53.77|0
1636046900000|2021-11-04 17:28:20|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1636046920000|2021-11-04 17:28:40|55.97|53.77|55.97|53.77|55.97|53.77|55.94|53.74|0
1636046930000|2021-11-04 17:28:50|56.01|53.81|55.97|53.77|56.01|53.81|55.94|53.74|0
1636046940000|2021-11-04 17:29:00|55.94|53.74|55.9|53.7|55.94|53.74|55.9|53.7|0
1636046950000|2021-11-04 17:29:10|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1636046960000|2021-11-04 17:29:20|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1636046980000|2021-11-04 17:29:40|55.86|53.66|55.9|53.7|55.93|53.73|55.86|53.66|0
1636046990000|2021-11-04 17:29:50|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1636047000000|2021-11-04 17:30:00|55.86|53.66|55.86|53.66|55.9|53.7|55.86|53.66|0
1636047010000|2021-11-04 17:30:10|55.83|53.63|55.79|53.59|55.83|53.63|55.79|53.59|0
1636047020000|2021-11-04 17:30:20|55.76|53.56|55.76|53.56|55.79|53.59|55.76|53.56|0
1636047030000|2021-11-04 17:30:30|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1636047040000|2021-11-04 17:30:40|55.72|53.52|55.76|53.56|55.76|53.56|55.72|53.52|0
1636047060000|2021-11-04 17:31:00|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1636047080000|2021-11-04 17:31:20|55.79|53.59|55.79|53.59|55.79|53.59|55.76|53.56|0
1636047090000|2021-11-04 17:31:30|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1636047100000|2021-11-04 17:31:40|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1636047110000|2021-11-04 17:31:50|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1636047120000|2021-11-04 17:32:00|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1636047130000|2021-11-04 17:32:10|55.85|53.65|55.86|53.66|55.86|53.66|55.85|53.65|0
1636047140000|2021-11-04 17:32:20|55.9|53.7|55.9|53.7|55.93|53.73|55.9|53.7|0
1636047150000|2021-11-04 17:32:30|55.93|53.73|55.97|53.77|55.97|53.77|55.93|53.73|0
1636047160000|2021-11-04 17:32:40|56|53.8|55.97|53.77|56|53.8|55.97|53.77|0
1636047180000|2021-11-04 17:33:00|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1636047190000|2021-11-04 17:33:10|55.97|53.77|56|53.8|56|53.8|55.97|53.77|0
1636047200000|2021-11-04 17:33:20|55.97|53.77|55.93|53.73|55.97|53.77|55.93|53.73|0
1636047220000|2021-11-04 17:33:40|55.9|53.7|55.97|53.77|55.97|53.77|55.9|53.7|0
1636047230000|2021-11-04 17:33:50|55.93|53.73|55.97|53.77|55.97|53.77|55.93|53.73|0
1636047240000|2021-11-04 17:34:00|56|53.8|56|53.8|56|53.8|55.97|53.77|0
1636047250000|2021-11-04 17:34:10|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1636047260000|2021-11-04 17:34:20|56|53.8|56|53.8|56|53.8|56|53.8|0
1636047270000|2021-11-04 17:34:30|56.04|53.84|56|53.8|56.04|53.84|56|53.8|0
1636047280000|2021-11-04 17:34:40|56.04|53.84|56.09|53.89|56.09|53.89|56.04|53.84|0
1636047290000|2021-11-04 17:34:50|56.11|53.91|56.14|53.94|56.18|53.98|56.11|53.91|0
1636047300000|2021-11-04 17:35:00|56.11|53.91|56.22|54.02|56.22|54.02|56.11|53.91|0
1636047310000|2021-11-04 17:35:10|56.18|53.98|56.18|53.98|56.22|54.02|56.18|53.98|0
1636047320000|2021-11-04 17:35:20|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1636047330000|2021-11-04 17:35:30|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1636047340000|2021-11-04 17:35:40|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1636047350000|2021-11-04 17:35:50|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1636047360000|2021-11-04 17:36:00|56.18|53.98|56.18|53.98|56.18|53.98|56.14|53.94|0
1636047370000|2021-11-04 17:36:10|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1636047380000|2021-11-04 17:36:20|56.25|54.05|56.22|54.02|56.25|54.05|56.22|54.02|0
1636047390000|2021-11-04 17:36:30|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636047410000|2021-11-04 17:36:50|56.25|54.05|56.29|54.09|56.29|54.09|56.21|54.01|0
1636047420000|2021-11-04 17:37:00|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1636047440000|2021-11-04 17:37:20|56.18|53.98|56.18|53.98|56.21|54.01|56.18|53.98|0
1636047450000|2021-11-04 17:37:30|56.21|54.01|56.21|54.01|56.21|54.01|56.21|54.01|0
1636047460000|2021-11-04 17:37:40|56.18|53.98|56.18|53.98|56.18|53.98|56.14|53.94|0
1636047470000|2021-11-04 17:37:50|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1636047490000|2021-11-04 17:38:10|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1636047500000|2021-11-04 17:38:20|56.07|53.87|56.04|53.84|56.07|53.87|56.04|53.84|0
1636047520000|2021-11-04 17:38:40|56|53.8|56.04|53.84|56.04|53.84|56|53.8|0
1636047530000|2021-11-04 17:38:50|56|53.8|55.97|53.77|56|53.8|55.97|53.77|0
1636047540000|2021-11-04 17:39:00|56|53.8|55.97|53.77|56|53.8|55.97|53.77|0
1636047550000|2021-11-04 17:39:10|55.93|53.73|55.97|53.77|55.97|53.77|55.93|53.73|0
1636047560000|2021-11-04 17:39:20|55.93|53.73|55.9|53.7|55.93|53.73|55.9|53.7|0
1636047570000|2021-11-04 17:39:30|55.93|53.73|55.97|53.77|56|53.8|55.93|53.73|0
1636047590000|2021-11-04 17:39:50|55.93|53.73|55.93|53.73|55.93|53.73|55.9|53.7|0
1636047600000|2021-11-04 17:40:00|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1636047610000|2021-11-04 17:40:10|55.93|53.73|55.93|53.73|55.97|53.77|55.93|53.73|0
1636047620000|2021-11-04 17:40:20|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1636047630000|2021-11-04 17:40:30|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1636047640000|2021-11-04 17:40:40|55.9|53.7|55.93|53.73|55.93|53.73|55.9|53.7|0
1636047650000|2021-11-04 17:40:50|55.9|53.7|55.89|53.69|55.93|53.73|55.89|53.69|0
1636047660000|2021-11-04 17:41:00|55.93|53.73|55.93|53.73|55.93|53.73|55.89|53.69|0
1636047670000|2021-11-04 17:41:10|55.86|53.66|55.82|53.62|55.86|53.66|55.82|53.62|0
1636047690000|2021-11-04 17:41:30|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1636047700000|2021-11-04 17:41:40|55.77|53.57|55.82|53.62|55.82|53.62|55.77|53.57|0
1636047710000|2021-11-04 17:41:50|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1636047720000|2021-11-04 17:42:00|55.75|53.55|55.79|53.59|55.79|53.59|55.75|53.55|0
1636047730000|2021-11-04 17:42:10|55.75|53.55|55.72|53.52|55.75|53.55|55.72|53.52|0
1636047740000|2021-11-04 17:42:20|55.75|53.55|55.72|53.52|55.75|53.55|55.72|53.52|0
1636047760000|2021-11-04 17:42:40|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636047770000|2021-11-04 17:42:50|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1636047780000|2021-11-04 17:43:00|55.65|53.45|55.65|53.45|55.65|53.45|55.61|53.41|0
1636047800000|2021-11-04 17:43:20|55.61|53.41|55.61|53.41|55.65|53.45|55.61|53.41|0
1636047810000|2021-11-04 17:43:30|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1636047820000|2021-11-04 17:43:40|55.72|53.52|55.72|53.52|55.72|53.52|55.68|53.48|0
1636047830000|2021-11-04 17:43:50|55.68|53.48|55.68|53.48|55.72|53.52|55.68|53.48|0
1636047840000|2021-11-04 17:44:00|55.65|53.45|55.61|53.41|55.65|53.45|55.61|53.41|0
1636047850000|2021-11-04 17:44:10|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1636047860000|2021-11-04 17:44:20|55.61|53.41|55.65|53.45|55.65|53.45|55.61|53.41|0
1636047880000|2021-11-04 17:44:40|55.61|53.41|55.65|53.45|55.65|53.45|55.61|53.41|0
1636047890000|2021-11-04 17:44:50|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636047900000|2021-11-04 17:45:00|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1636047910000|2021-11-04 17:45:10|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636047920000|2021-11-04 17:45:20|55.65|53.45|55.61|53.41|55.65|53.45|55.61|53.41|0
1636047930000|2021-11-04 17:45:30|55.65|53.45|55.61|53.41|55.65|53.45|55.61|53.41|0
1636047940000|2021-11-04 17:45:40|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1636047950000|2021-11-04 17:45:50|55.65|53.45|55.63|53.43|55.65|53.45|55.63|53.43|0
1636047960000|2021-11-04 17:46:00|55.61|53.41|55.68|53.48|55.68|53.48|55.61|53.41|0
1636047970000|2021-11-04 17:46:10|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1636047980000|2021-11-04 17:46:20|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636047990000|2021-11-04 17:46:30|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1636048000000|2021-11-04 17:46:40|55.61|53.41|55.63|53.43|55.65|53.45|55.61|53.41|0
1636048010000|2021-11-04 17:46:50|55.61|53.41|55.58|53.38|55.61|53.41|55.58|53.38|0
1636048020000|2021-11-04 17:47:00|55.61|53.41|55.61|53.41|55.61|53.41|55.59|53.39|0
1636048030000|2021-11-04 17:47:10|55.58|53.38|55.54|53.34|55.58|53.38|55.54|53.34|0
1636048040000|2021-11-04 17:47:20|55.51|53.31|55.51|53.31|55.54|53.34|55.51|53.31|0
1636048050000|2021-11-04 17:47:30|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1636048060000|2021-11-04 17:47:40|55.51|53.31|55.47|53.27|55.51|53.31|55.47|53.27|0
1636048080000|2021-11-04 17:48:00|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1636048090000|2021-11-04 17:48:10|55.54|53.34|55.54|53.34|55.54|53.34|55.51|53.31|0
1636048100000|2021-11-04 17:48:20|55.58|53.38|55.51|53.31|55.58|53.38|55.51|53.31|0
1636048110000|2021-11-04 17:48:30|55.47|53.27|55.51|53.31|55.51|53.31|55.47|53.27|0
1636048120000|2021-11-04 17:48:40|55.5|53.3|55.5|53.3|55.5|53.3|55.47|53.27|0
1636048130000|2021-11-04 17:48:50|55.54|53.34|55.61|53.41|55.61|53.41|55.54|53.34|0
1636048140000|2021-11-04 17:49:00|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1636048150000|2021-11-04 17:49:10|55.72|53.52|55.72|53.52|55.72|53.52|55.68|53.48|0
1636048170000|2021-11-04 17:49:30|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636048180000|2021-11-04 17:49:40|55.79|53.59|55.75|53.55|55.79|53.59|55.75|53.55|0
1636048190000|2021-11-04 17:49:50|55.79|53.59|55.75|53.55|55.79|53.59|55.75|53.55|0
1636048200000|2021-11-04 17:50:00|55.72|53.52|55.75|53.55|55.75|53.55|55.72|53.52|0
1636048210000|2021-11-04 17:50:10|55.72|53.52|55.72|53.52|55.75|53.55|55.72|53.52|0
1636048220000|2021-11-04 17:50:20|55.68|53.48|55.64|53.44|55.68|53.48|55.64|53.44|0
1636048230000|2021-11-04 17:50:30|55.68|53.48|55.71|53.51|55.71|53.51|55.68|53.48|0
1636048240000|2021-11-04 17:50:40|55.79|53.59|55.82|53.62|55.82|53.62|55.79|53.59|0
1636048250000|2021-11-04 17:50:50|55.79|53.59|55.82|53.62|55.82|53.62|55.79|53.59|0
1636048260000|2021-11-04 17:51:00|55.79|53.59|55.75|53.55|55.79|53.59|55.75|53.55|0
1636048270000|2021-11-04 17:51:10|55.79|53.59|55.75|53.55|55.79|53.59|55.75|53.55|0
1636048280000|2021-11-04 17:51:20|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636048300000|2021-11-04 17:51:40|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1636048310000|2021-11-04 17:51:50|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1636048320000|2021-11-04 17:52:00|55.82|53.62|55.78|53.58|55.86|53.66|55.78|53.58|0
1636048330000|2021-11-04 17:52:10|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1636048340000|2021-11-04 17:52:20|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1636048350000|2021-11-04 17:52:30|55.78|53.58|55.85|53.65|55.85|53.65|55.78|53.58|0
1636048360000|2021-11-04 17:52:40|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1636048370000|2021-11-04 17:52:50|55.77|53.57|55.82|53.62|55.82|53.62|55.75|53.55|0
1636048390000|2021-11-04 17:53:10|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1636048400000|2021-11-04 17:53:20|55.71|53.51|55.68|53.48|55.71|53.51|55.68|53.48|0
1636048410000|2021-11-04 17:53:30|55.71|53.51|55.71|53.51|55.71|53.51|55.68|53.48|0
1636048420000|2021-11-04 17:53:40|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636048430000|2021-11-04 17:53:50|55.71|53.51|55.68|53.48|55.71|53.51|55.68|53.48|0
1636048440000|2021-11-04 17:54:00|55.71|53.51|55.68|53.48|55.71|53.51|55.68|53.48|0
1636048460000|2021-11-04 17:54:20|55.71|53.51|55.68|53.48|55.71|53.51|55.68|53.48|0
1636048470000|2021-11-04 17:54:30|55.71|53.51|55.68|53.48|55.71|53.51|55.68|53.48|0
1636048480000|2021-11-04 17:54:40|55.71|53.51|55.68|53.48|55.71|53.51|55.68|53.48|0
1636048570000|2021-11-04 17:56:10|55.57|53.37|55.54|53.34|55.57|53.37|55.54|53.34|0
1636048600000|2021-11-04 17:56:40|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1636048610000|2021-11-04 17:56:50|55.47|53.27|55.5|53.3|55.5|53.3|55.47|53.27|0
1636048630000|2021-11-04 17:57:10|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636048640000|2021-11-04 17:57:20|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636048650000|2021-11-04 17:57:30|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636048660000|2021-11-04 17:57:40|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636048670000|2021-11-04 17:57:50|55.57|53.37|55.57|53.37|55.61|53.41|55.57|53.37|0
1636048680000|2021-11-04 17:58:00|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1636048700000|2021-11-04 17:58:20|55.47|53.27|55.47|53.27|55.5|53.3|55.47|53.27|0
1636048720000|2021-11-04 17:58:40|55.43|53.23|55.5|53.3|55.5|53.3|55.43|53.23|0
1636048730000|2021-11-04 17:58:50|55.57|53.37|55.57|53.37|55.57|53.37|55.54|53.34|0
1636048740000|2021-11-04 17:59:00|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636048750000|2021-11-04 17:59:10|55.57|53.37|55.61|53.41|55.61|53.41|55.57|53.37|0
1636048760000|2021-11-04 17:59:20|55.57|53.37|55.54|53.34|55.57|53.37|55.54|53.34|0
1636048770000|2021-11-04 17:59:30|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1636048780000|2021-11-04 17:59:40|55.52|53.32|55.54|53.34|55.54|53.34|55.52|53.32|0
1636048790000|2021-11-04 17:59:50|55.57|53.37|55.57|53.37|55.57|53.37|55.54|53.34|0
1636048800000|2021-11-04 18:00:00|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1636048810000|2021-11-04 18:00:10|55.5|53.3|55.57|53.37|55.57|53.37|55.5|53.3|0
1636048820000|2021-11-04 18:00:20|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636048830000|2021-11-04 18:00:30|55.64|53.44|55.68|53.48|55.68|53.48|55.64|53.44|0
1636048840000|2021-11-04 18:00:40|55.71|53.51|55.71|53.51|55.71|53.51|55.68|53.48|0
1636048850000|2021-11-04 18:00:50|55.68|53.48|55.75|53.55|55.75|53.55|55.68|53.48|0
1636048860000|2021-11-04 18:01:00|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636048870000|2021-11-04 18:01:10|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636048880000|2021-11-04 18:01:20|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1636048890000|2021-11-04 18:01:30|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1636048900000|2021-11-04 18:01:40|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1636048910000|2021-11-04 18:01:50|55.82|53.62|55.89|53.69|55.89|53.69|55.82|53.62|0
1636048920000|2021-11-04 18:02:00|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1636048930000|2021-11-04 18:02:10|55.82|53.62|55.89|53.69|55.89|53.69|55.82|53.62|0
1636048940000|2021-11-04 18:02:20|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1636048950000|2021-11-04 18:02:30|55.96|53.76|55.92|53.72|55.96|53.76|55.89|53.69|0
1636048960000|2021-11-04 18:02:40|55.96|53.76|56.03|53.83|56.03|53.83|55.96|53.76|0
1636048970000|2021-11-04 18:02:50|56.06|53.86|56.03|53.83|56.06|53.86|56.03|53.83|0
1636048980000|2021-11-04 18:03:00|55.99|53.79|56.03|53.83|56.03|53.83|55.99|53.79|0
1636048990000|2021-11-04 18:03:10|55.99|53.79|56.06|53.86|56.06|53.86|55.96|53.76|0
1636049010000|2021-11-04 18:03:30|56.03|53.83|56.06|53.86|56.06|53.86|56.03|53.83|0
1636049020000|2021-11-04 18:03:40|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1636049030000|2021-11-04 18:03:50|56.13|53.93|56.13|53.93|56.13|53.93|56.1|53.9|0
1636049040000|2021-11-04 18:04:00|56.17|53.97|56.2|54|56.2|54|56.17|53.97|0
1636049050000|2021-11-04 18:04:10|56.24|54.04|56.24|54.04|56.26|54.06|56.24|54.04|0
1636049060000|2021-11-04 18:04:20|56.27|54.07|56.35|54.15|56.35|54.15|56.27|54.07|0
1636049070000|2021-11-04 18:04:30|56.38|54.18|56.38|54.18|56.42|54.22|56.38|54.18|0
1636049080000|2021-11-04 18:04:40|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636049090000|2021-11-04 18:04:50|56.45|54.25|56.52|54.32|56.52|54.32|56.45|54.25|0
1636049100000|2021-11-04 18:05:00|56.49|54.29|56.42|54.22|56.49|54.29|56.42|54.22|0
1636049110000|2021-11-04 18:05:10|56.38|54.18|56.42|54.22|56.42|54.22|56.31|54.11|0
1636049120000|2021-11-04 18:05:20|56.38|54.18|56.42|54.22|56.45|54.25|56.38|54.18|0
1636049130000|2021-11-04 18:05:30|56.45|54.25|56.31|54.11|56.45|54.25|56.31|54.11|0
1636049140000|2021-11-04 18:05:40|56.27|54.07|56.31|54.11|56.31|54.11|56.27|54.07|0
1636049150000|2021-11-04 18:05:50|56.34|54.14|56.31|54.11|56.34|54.14|56.27|54.07|0
1636049160000|2021-11-04 18:06:00|56.27|54.07|56.49|54.29|56.49|54.29|56.27|54.07|0
1636049170000|2021-11-04 18:06:10|56.52|54.32|56.52|54.32|56.56|54.36|56.52|54.32|0
1636049180000|2021-11-04 18:06:20|56.51|54.31|56.45|54.25|56.51|54.31|56.45|54.25|0
1636049190000|2021-11-04 18:06:30|56.49|54.29|56.34|54.14|56.49|54.29|56.31|54.11|0
1636049200000|2021-11-04 18:06:40|56.31|54.11|56.31|54.11|56.34|54.14|56.31|54.11|0
1636049210000|2021-11-04 18:06:50|56.2|54|56.27|54.07|56.27|54.07|56.2|54|0
1636049220000|2021-11-04 18:07:00|56.31|54.11|56.2|54|56.31|54.11|56.2|54|0
1636049230000|2021-11-04 18:07:10|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1636049240000|2021-11-04 18:07:20|56.13|53.93|56.17|53.97|56.17|53.97|56.13|53.93|0
1636049250000|2021-11-04 18:07:30|56.13|53.93|56.17|53.97|56.17|53.97|56.13|53.93|0
1636049260000|2021-11-04 18:07:40|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1636049270000|2021-11-04 18:07:50|56.17|53.97|56.1|53.9|56.17|53.97|56.06|53.86|0
1636049280000|2021-11-04 18:08:00|56.06|53.86|56.1|53.9|56.1|53.9|56.06|53.86|0
1636049290000|2021-11-04 18:08:10|56.13|53.93|56.06|53.86|56.13|53.93|56.06|53.86|0
1636049300000|2021-11-04 18:08:20|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1636049310000|2021-11-04 18:08:30|56.1|53.9|56.1|53.9|56.13|53.93|56.1|53.9|0
1636049350000|2021-11-04 18:09:10|56.06|53.86|56.02|53.82|56.06|53.86|56.02|53.82|0
1636049360000|2021-11-04 18:09:20|55.99|53.79|55.92|53.72|55.99|53.79|55.92|53.72|0
1636049370000|2021-11-04 18:09:30|55.95|53.75|55.99|53.79|55.99|53.79|55.95|53.75|0
1636049380000|2021-11-04 18:09:40|55.95|53.75|55.92|53.72|55.95|53.75|55.92|53.72|0
1636049390000|2021-11-04 18:09:50|55.88|53.68|55.92|53.72|55.92|53.72|55.85|53.65|0
1636049400000|2021-11-04 18:10:00|55.88|53.68|55.88|53.68|55.92|53.72|55.88|53.68|0
1636049410000|2021-11-04 18:10:10|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1636049420000|2021-11-04 18:10:20|55.92|53.72|55.92|53.72|55.92|53.72|55.88|53.68|0
1636049430000|2021-11-04 18:10:30|55.88|53.68|55.92|53.72|55.92|53.72|55.88|53.68|0
1636049440000|2021-11-04 18:10:40|55.95|53.75|55.99|53.79|55.99|53.79|55.95|53.75|0
1636049450000|2021-11-04 18:10:50|55.95|53.75|55.99|53.79|55.99|53.79|55.95|53.75|0
1636049460000|2021-11-04 18:11:00|55.95|53.75|55.92|53.72|55.95|53.75|55.92|53.72|0
1636049470000|2021-11-04 18:11:10|55.95|53.75|55.95|53.75|55.99|53.79|55.95|53.75|0
1636049480000|2021-11-04 18:11:20|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1636049490000|2021-11-04 18:11:30|55.92|53.72|55.92|53.72|55.94|53.74|55.92|53.72|0
1636049500000|2021-11-04 18:11:40|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1636049510000|2021-11-04 18:11:50|55.85|53.65|55.85|53.65|55.88|53.68|55.85|53.65|0
1636049520000|2021-11-04 18:12:00|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1636049530000|2021-11-04 18:12:10|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1636049550000|2021-11-04 18:12:30|55.85|53.65|55.92|53.72|55.92|53.72|55.85|53.65|0
1636049560000|2021-11-04 18:12:40|55.88|53.68|55.85|53.65|55.88|53.68|55.85|53.65|0
1636049570000|2021-11-04 18:12:50|55.88|53.68|55.85|53.65|55.88|53.68|55.85|53.65|0
1636049580000|2021-11-04 18:13:00|55.88|53.68|55.92|53.72|55.92|53.72|55.85|53.65|0
1636049590000|2021-11-04 18:13:10|55.95|53.75|55.97|53.77|55.97|53.77|55.95|53.75|0
1636049600000|2021-11-04 18:13:20|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1636049610000|2021-11-04 18:13:30|55.95|53.75|55.92|53.72|55.95|53.75|55.88|53.68|0
1636049620000|2021-11-04 18:13:40|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1636049630000|2021-11-04 18:13:50|55.85|53.65|55.85|53.65|55.85|53.65|55.81|53.61|0
1636049640000|2021-11-04 18:14:00|55.86|53.66|55.85|53.65|55.86|53.66|55.85|53.65|0
1636049650000|2021-11-04 18:14:10|55.88|53.68|55.88|53.68|55.92|53.72|55.88|53.68|0
1636049660000|2021-11-04 18:14:20|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1636049670000|2021-11-04 18:14:30|55.92|53.72|55.83|53.63|55.92|53.72|55.83|53.63|0
1636049680000|2021-11-04 18:14:40|55.85|53.65|55.85|53.65|55.85|53.65|55.81|53.61|0
1636049690000|2021-11-04 18:14:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636049700000|2021-11-04 18:15:00|55.85|53.65|55.88|53.68|55.88|53.68|55.85|53.65|0
1636049710000|2021-11-04 18:15:10|55.85|53.65|55.92|53.72|55.92|53.72|55.85|53.65|0
1636049720000|2021-11-04 18:15:20|55.95|53.75|55.92|53.72|55.95|53.75|55.92|53.72|0
1636049730000|2021-11-04 18:15:30|55.95|53.75|55.92|53.72|55.95|53.75|55.92|53.72|0
1636049740000|2021-11-04 18:15:40|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1636049750000|2021-11-04 18:15:50|55.85|53.65|55.88|53.68|55.88|53.68|55.81|53.61|0
1636049760000|2021-11-04 18:16:00|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1636049770000|2021-11-04 18:16:10|55.95|53.75|56.09|53.89|56.09|53.89|55.95|53.75|0
1636049780000|2021-11-04 18:16:20|56.13|53.93|56.2|54|56.2|54|56.13|53.93|0
1636049790000|2021-11-04 18:16:30|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1636049800000|2021-11-04 18:16:40|56.16|53.96|56.16|53.96|56.2|54|56.16|53.96|0
1636049810000|2021-11-04 18:16:50|56.2|54|56.2|54|56.2|54|56.2|54|0
1636049820000|2021-11-04 18:17:00|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1636049830000|2021-11-04 18:17:10|56.2|54|56.27|54.07|56.27|54.07|56.2|54|0
1636049840000|2021-11-04 18:17:20|56.23|54.03|56.2|54|56.23|54.03|56.2|54|0
1636049850000|2021-11-04 18:17:30|56.16|53.96|56.13|53.93|56.16|53.96|56.13|53.93|0
1636049860000|2021-11-04 18:17:40|56.09|53.89|56.13|53.93|56.13|53.93|56.04|53.84|0
1636049870000|2021-11-04 18:17:50|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1636049880000|2021-11-04 18:18:00|56.02|53.82|56.09|53.89|56.09|53.89|56.02|53.82|0
1636049890000|2021-11-04 18:18:10|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1636049900000|2021-11-04 18:18:20|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1636049910000|2021-11-04 18:18:30|55.99|53.79|55.97|53.77|55.99|53.79|55.95|53.75|0
1636049920000|2021-11-04 18:18:40|55.99|53.79|55.95|53.75|55.99|53.79|55.95|53.75|0
1636049940000|2021-11-04 18:19:00|55.99|53.79|56.02|53.82|56.02|53.82|55.99|53.79|0
1636049950000|2021-11-04 18:19:10|55.99|53.79|55.99|53.79|56.02|53.82|55.99|53.79|0
1636049960000|2021-11-04 18:19:20|55.98|53.78|56.02|53.82|56.02|53.82|55.98|53.78|0
1636049970000|2021-11-04 18:19:30|55.98|53.78|55.98|53.78|55.98|53.78|55.95|53.75|0
1636049980000|2021-11-04 18:19:40|56.02|53.82|56.02|53.82|56.02|53.82|56|53.8|0
1636049990000|2021-11-04 18:19:50|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1636050010000|2021-11-04 18:20:10|55.95|53.75|55.98|53.78|55.98|53.78|55.95|53.75|0
1636050020000|2021-11-04 18:20:20|55.95|53.75|55.91|53.71|55.95|53.75|55.91|53.71|0
1636050040000|2021-11-04 18:20:40|55.98|53.78|55.95|53.75|55.98|53.78|55.95|53.75|0
1636050050000|2021-11-04 18:20:50|55.91|53.71|55.95|53.75|55.95|53.75|55.91|53.71|0
1636050060000|2021-11-04 18:21:00|55.98|53.78|56.02|53.82|56.02|53.82|55.98|53.78|0
1636050070000|2021-11-04 18:21:10|55.98|53.78|56.02|53.82|56.05|53.85|55.98|53.78|0
1636050080000|2021-11-04 18:21:20|55.95|53.75|55.95|53.75|55.95|53.75|55.91|53.71|0
1636050090000|2021-11-04 18:21:30|55.98|53.78|55.95|53.75|55.98|53.78|55.95|53.75|0
1636050100000|2021-11-04 18:21:40|55.91|53.71|55.95|53.75|55.95|53.75|55.91|53.71|0
1636050110000|2021-11-04 18:21:50|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1636050120000|2021-11-04 18:22:00|55.95|53.75|55.91|53.71|55.95|53.75|55.91|53.71|0
1636050130000|2021-11-04 18:22:10|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1636050150000|2021-11-04 18:22:30|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636050160000|2021-11-04 18:22:40|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1636050170000|2021-11-04 18:22:50|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1636050180000|2021-11-04 18:23:00|55.91|53.71|55.88|53.68|55.91|53.71|55.84|53.64|0
1636050190000|2021-11-04 18:23:10|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636050200000|2021-11-04 18:23:20|55.88|53.68|55.88|53.68|55.88|53.68|55.84|53.64|0
1636050210000|2021-11-04 18:23:30|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636050220000|2021-11-04 18:23:40|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1636050230000|2021-11-04 18:23:50|55.81|53.61|55.81|53.61|55.81|53.61|55.77|53.57|0
1636050240000|2021-11-04 18:24:00|55.79|53.59|55.81|53.61|55.81|53.61|55.79|53.59|0
1636050250000|2021-11-04 18:24:10|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1636050260000|2021-11-04 18:24:20|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1636050270000|2021-11-04 18:24:30|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1636050280000|2021-11-04 18:24:40|55.72|53.52|55.77|53.57|55.77|53.57|55.72|53.52|0
1636050290000|2021-11-04 18:24:50|55.81|53.61|55.74|53.54|55.81|53.61|55.74|53.54|0
1636050300000|2021-11-04 18:25:00|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1636050310000|2021-11-04 18:25:10|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1636050320000|2021-11-04 18:25:20|55.74|53.54|55.81|53.61|55.81|53.61|55.74|53.54|0
1636050330000|2021-11-04 18:25:30|55.84|53.64|55.7|53.5|55.84|53.64|55.7|53.5|0
1636050340000|2021-11-04 18:25:40|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1636050350000|2021-11-04 18:25:50|55.74|53.54|55.67|53.47|55.74|53.54|55.67|53.47|0
1636050360000|2021-11-04 18:26:00|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1636050370000|2021-11-04 18:26:10|55.67|53.47|55.67|53.47|55.7|53.5|55.67|53.47|0
1636050380000|2021-11-04 18:26:20|55.7|53.5|55.81|53.61|55.81|53.61|55.7|53.5|0
1636050390000|2021-11-04 18:26:30|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636050400000|2021-11-04 18:26:40|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1636050410000|2021-11-04 18:26:50|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1636050420000|2021-11-04 18:27:00|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636050430000|2021-11-04 18:27:10|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636050440000|2021-11-04 18:27:20|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1636050450000|2021-11-04 18:27:30|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1636050460000|2021-11-04 18:27:40|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1636050470000|2021-11-04 18:27:50|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1636050480000|2021-11-04 18:28:00|55.95|53.75|55.88|53.68|55.95|53.75|55.88|53.68|0
1636050500000|2021-11-04 18:28:20|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636050510000|2021-11-04 18:28:30|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1636050520000|2021-11-04 18:28:40|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1636050530000|2021-11-04 18:28:50|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1636050540000|2021-11-04 18:29:00|55.8|53.6|55.84|53.64|55.84|53.64|55.8|53.6|0
1636050560000|2021-11-04 18:29:20|55.8|53.6|55.84|53.64|55.84|53.64|55.8|53.6|0
1636050570000|2021-11-04 18:29:30|55.87|53.67|55.91|53.71|55.91|53.71|55.87|53.67|0
1636050580000|2021-11-04 18:29:40|55.95|53.75|55.87|53.67|55.95|53.75|55.87|53.67|0
1636050600000|2021-11-04 18:30:00|55.84|53.64|55.8|53.6|55.84|53.64|55.8|53.6|0
1636050610000|2021-11-04 18:30:10|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636050620000|2021-11-04 18:30:20|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1636050630000|2021-11-04 18:30:30|55.91|53.71|55.95|53.75|55.95|53.75|55.91|53.71|0
1636050640000|2021-11-04 18:30:40|55.98|53.78|55.98|53.78|56.02|53.82|55.98|53.78|0
1636050650000|2021-11-04 18:30:50|56.02|53.82|55.98|53.78|56.02|53.82|55.98|53.78|0
1636050660000|2021-11-04 18:31:00|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1636050670000|2021-11-04 18:31:10|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1636050680000|2021-11-04 18:31:20|55.91|53.71|55.98|53.78|55.98|53.78|55.91|53.71|0
1636050690000|2021-11-04 18:31:30|55.96|53.76|55.98|53.78|55.98|53.78|55.96|53.76|0
1636050710000|2021-11-04 18:31:50|55.94|53.74|55.94|53.74|55.98|53.78|55.94|53.74|0
1636050720000|2021-11-04 18:32:00|55.98|53.78|56.02|53.82|56.02|53.82|55.98|53.78|0
1636050730000|2021-11-04 18:32:10|56.05|53.85|56.02|53.82|56.05|53.85|56.02|53.82|0
1636050740000|2021-11-04 18:32:20|56.01|53.81|55.98|53.78|56.01|53.81|55.98|53.78|0
1636050750000|2021-11-04 18:32:30|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1636050760000|2021-11-04 18:32:40|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1636050770000|2021-11-04 18:32:50|56.05|53.85|56.12|53.92|56.12|53.92|56.05|53.85|0
1636050780000|2021-11-04 18:33:00|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1636050790000|2021-11-04 18:33:10|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1636050800000|2021-11-04 18:33:20|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1636050810000|2021-11-04 18:33:30|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1636050820000|2021-11-04 18:33:40|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1636050830000|2021-11-04 18:33:50|56.09|53.89|56.12|53.92|56.12|53.92|56.09|53.89|0
1636050840000|2021-11-04 18:34:00|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1636050850000|2021-11-04 18:34:10|56.05|53.85|56.05|53.85|56.05|53.85|56.01|53.81|0
1636050860000|2021-11-04 18:34:20|56.01|53.81|55.98|53.78|56.01|53.81|55.98|53.78|0
1636050870000|2021-11-04 18:34:30|55.94|53.74|55.98|53.78|55.98|53.78|55.94|53.74|0
1636050880000|2021-11-04 18:34:40|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1636050890000|2021-11-04 18:34:50|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1636050900000|2021-11-04 18:35:00|55.91|53.71|55.94|53.74|55.94|53.74|55.91|53.71|0
1636050910000|2021-11-04 18:35:10|55.93|53.73|55.91|53.71|55.93|53.73|55.87|53.67|0
1636050920000|2021-11-04 18:35:20|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1636050940000|2021-11-04 18:35:40|55.91|53.71|55.91|53.71|55.94|53.74|55.91|53.71|0
1636050950000|2021-11-04 18:35:50|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1636050960000|2021-11-04 18:36:00|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1636050980000|2021-11-04 18:36:20|55.87|53.67|55.84|53.64|55.87|53.67|55.84|53.64|0
1636050990000|2021-11-04 18:36:30|55.8|53.6|55.84|53.64|55.84|53.64|55.8|53.6|0
1636051010000|2021-11-04 18:36:50|55.87|53.67|55.8|53.6|55.87|53.67|55.8|53.6|0
1636051020000|2021-11-04 18:37:00|55.77|53.57|55.87|53.67|55.87|53.67|55.77|53.57|0
1636051030000|2021-11-04 18:37:10|55.91|53.71|55.91|53.71|55.94|53.74|55.91|53.71|0
1636051040000|2021-11-04 18:37:20|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1636051060000|2021-11-04 18:37:40|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1636051070000|2021-11-04 18:37:50|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1636051080000|2021-11-04 18:38:00|55.91|53.71|55.94|53.74|55.94|53.74|55.91|53.71|0
1636051090000|2021-11-04 18:38:10|55.87|53.67|55.87|53.67|55.91|53.71|55.87|53.67|0
1636051100000|2021-11-04 18:38:20|55.84|53.64|55.94|53.74|55.94|53.74|55.84|53.64|0
1636051110000|2021-11-04 18:38:30|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1636051120000|2021-11-04 18:38:40|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1636051130000|2021-11-04 18:38:50|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1636051140000|2021-11-04 18:39:00|55.91|53.71|55.94|53.74|55.94|53.74|55.91|53.71|0
1636051150000|2021-11-04 18:39:10|55.98|53.78|56.01|53.81|56.01|53.81|55.94|53.74|0
1636051160000|2021-11-04 18:39:20|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1636051170000|2021-11-04 18:39:30|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1636051180000|2021-11-04 18:39:40|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1636051190000|2021-11-04 18:39:50|55.91|53.71|55.94|53.74|55.94|53.74|55.91|53.71|0
1636051200000|2021-11-04 18:40:00|55.87|53.67|55.87|53.67|55.91|53.71|55.87|53.67|0
1636051210000|2021-11-04 18:40:10|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636051220000|2021-11-04 18:40:20|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1636051240000|2021-11-04 18:40:40|55.84|53.64|55.8|53.6|55.84|53.64|55.8|53.6|0
1636051250000|2021-11-04 18:40:50|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1636051260000|2021-11-04 18:41:00|55.76|53.56|55.8|53.6|55.8|53.6|55.76|53.56|0
1636051270000|2021-11-04 18:41:10|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1636051280000|2021-11-04 18:41:20|55.8|53.6|55.76|53.56|55.8|53.6|55.76|53.56|0
1636051290000|2021-11-04 18:41:30|55.73|53.53|55.73|53.53|55.76|53.56|55.73|53.53|0
1636051300000|2021-11-04 18:41:40|55.76|53.56|55.8|53.6|55.8|53.6|55.76|53.56|0
1636051310000|2021-11-04 18:41:50|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1636051320000|2021-11-04 18:42:00|55.8|53.6|55.76|53.56|55.8|53.6|55.76|53.56|0
1636051330000|2021-11-04 18:42:10|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1636051350000|2021-11-04 18:42:30|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1636051360000|2021-11-04 18:42:40|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1636051370000|2021-11-04 18:42:50|55.83|53.63|55.87|53.67|55.9|53.7|55.83|53.63|0
1636051380000|2021-11-04 18:43:00|55.83|53.63|55.76|53.56|55.83|53.63|55.76|53.56|0
1636051400000|2021-11-04 18:43:20|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1636051410000|2021-11-04 18:43:30|55.76|53.56|55.8|53.6|55.8|53.6|55.76|53.56|0
1636051420000|2021-11-04 18:43:40|55.83|53.63|55.76|53.56|55.83|53.63|55.76|53.56|0
1636051440000|2021-11-04 18:44:00|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1636051450000|2021-11-04 18:44:10|55.76|53.56|55.73|53.53|55.76|53.56|55.73|53.53|0
1636051460000|2021-11-04 18:44:20|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1636051470000|2021-11-04 18:44:30|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1636051480000|2021-11-04 18:44:40|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1636051490000|2021-11-04 18:44:50|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1636051500000|2021-11-04 18:45:00|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1636051510000|2021-11-04 18:45:10|55.8|53.6|55.73|53.53|55.8|53.6|55.73|53.53|0
1636051520000|2021-11-04 18:45:20|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636051530000|2021-11-04 18:45:30|55.68|53.48|55.69|53.49|55.69|53.49|55.68|53.48|0
1636051540000|2021-11-04 18:45:40|55.71|53.51|55.69|53.49|55.71|53.51|55.69|53.49|0
1636051550000|2021-11-04 18:45:50|55.71|53.51|55.69|53.49|55.73|53.53|55.69|53.49|0
1636051560000|2021-11-04 18:46:00|55.73|53.53|55.66|53.46|55.73|53.53|55.66|53.46|0
1636051570000|2021-11-04 18:46:10|55.69|53.49|55.66|53.46|55.69|53.49|55.66|53.46|0
1636051590000|2021-11-04 18:46:30|55.69|53.49|55.73|53.53|55.73|53.53|55.69|53.49|0
1636051610000|2021-11-04 18:46:50|55.76|53.56|55.76|53.56|55.8|53.6|55.76|53.56|0
1636051620000|2021-11-04 18:47:00|55.73|53.53|55.69|53.49|55.73|53.53|55.69|53.49|0
1636051640000|2021-11-04 18:47:20|55.73|53.53|55.83|53.63|55.83|53.63|55.73|53.53|0
1636051650000|2021-11-04 18:47:30|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1636051660000|2021-11-04 18:47:40|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1636051670000|2021-11-04 18:47:50|55.8|53.6|55.8|53.6|55.83|53.63|55.8|53.6|0
1636051680000|2021-11-04 18:48:00|55.76|53.56|55.73|53.53|55.76|53.56|55.73|53.53|0
1636051690000|2021-11-04 18:48:10|55.74|53.54|55.73|53.53|55.74|53.54|55.73|53.53|0
1636051710000|2021-11-04 18:48:30|55.69|53.49|55.69|53.49|55.73|53.53|55.69|53.49|0
1636051730000|2021-11-04 18:48:50|55.66|53.46|55.66|53.46|55.69|53.49|55.66|53.46|0
1636051740000|2021-11-04 18:49:00|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636051750000|2021-11-04 18:49:10|55.73|53.53|55.69|53.49|55.73|53.53|55.69|53.49|0
1636051760000|2021-11-04 18:49:20|55.73|53.53|55.8|53.6|55.8|53.6|55.73|53.53|0
1636051770000|2021-11-04 18:49:30|55.76|53.56|55.73|53.53|55.76|53.56|55.73|53.53|0
1636051780000|2021-11-04 18:49:40|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1636051790000|2021-11-04 18:49:50|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1636051800000|2021-11-04 18:50:00|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1636051810000|2021-11-04 18:50:10|55.76|53.56|55.69|53.49|55.76|53.56|55.69|53.49|0
1636051820000|2021-11-04 18:50:20|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636051830000|2021-11-04 18:50:30|55.62|53.42|55.73|53.53|55.73|53.53|55.62|53.42|0
1636051840000|2021-11-04 18:50:40|55.66|53.46|55.65|53.45|55.69|53.49|55.65|53.45|0
1636051850000|2021-11-04 18:50:50|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636051860000|2021-11-04 18:51:00|55.65|53.45|55.69|53.49|55.69|53.49|55.65|53.45|0
1636051870000|2021-11-04 18:51:10|55.73|53.53|55.76|53.56|55.76|53.56|55.69|53.49|0
1636051880000|2021-11-04 18:51:20|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1636051890000|2021-11-04 18:51:30|55.8|53.6|55.72|53.52|55.8|53.6|55.72|53.52|0
1636051900000|2021-11-04 18:51:40|55.69|53.49|55.65|53.45|55.69|53.49|55.65|53.45|0
1636051910000|2021-11-04 18:51:50|55.69|53.49|55.65|53.45|55.69|53.49|55.65|53.45|0
1636051920000|2021-11-04 18:52:00|55.62|53.42|55.58|53.38|55.65|53.45|55.58|53.38|0
1636051930000|2021-11-04 18:52:10|55.62|53.42|55.58|53.38|55.62|53.42|55.58|53.38|0
1636051940000|2021-11-04 18:52:20|55.62|53.42|55.58|53.38|55.62|53.42|55.58|53.38|0
1636051950000|2021-11-04 18:52:30|55.62|53.42|55.65|53.45|55.65|53.45|55.62|53.42|0
1636051960000|2021-11-04 18:52:40|55.69|53.49|55.65|53.45|55.69|53.49|55.62|53.42|0
1636051980000|2021-11-04 18:53:00|55.69|53.49|55.69|53.49|55.72|53.52|55.69|53.49|0
1636051990000|2021-11-04 18:53:10|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1636052000000|2021-11-04 18:53:20|55.69|53.49|55.65|53.45|55.69|53.49|55.65|53.45|0
1636052010000|2021-11-04 18:53:30|55.62|53.42|55.65|53.45|55.65|53.45|55.62|53.42|0
1636052020000|2021-11-04 18:53:40|55.69|53.49|55.65|53.45|55.69|53.49|55.65|53.45|0
1636052030000|2021-11-04 18:53:50|55.69|53.49|55.72|53.52|55.72|53.52|55.69|53.49|0
1636052040000|2021-11-04 18:54:00|55.76|53.56|55.83|53.63|55.83|53.63|55.76|53.56|0
1636052050000|2021-11-04 18:54:10|55.79|53.59|55.83|53.63|55.83|53.63|55.79|53.59|0
1636052060000|2021-11-04 18:54:20|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1636052080000|2021-11-04 18:54:40|55.83|53.63|55.9|53.7|55.9|53.7|55.83|53.63|0
1636052090000|2021-11-04 18:54:50|55.86|53.66|55.94|53.74|55.94|53.74|55.86|53.66|0
1636052100000|2021-11-04 18:55:00|55.9|53.7|55.9|53.7|55.9|53.7|55.86|53.66|0
1636052110000|2021-11-04 18:55:10|55.86|53.66|55.93|53.73|55.93|53.73|55.86|53.66|0
1636052120000|2021-11-04 18:55:20|55.9|53.7|55.86|53.66|55.93|53.73|55.86|53.66|0
1636052130000|2021-11-04 18:55:30|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1636052140000|2021-11-04 18:55:40|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1636052150000|2021-11-04 18:55:50|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1636052160000|2021-11-04 18:56:00|55.83|53.63|55.86|53.66|55.86|53.66|55.83|53.63|0
1636052170000|2021-11-04 18:56:10|55.9|53.7|55.83|53.63|55.9|53.7|55.83|53.63|0
1636052180000|2021-11-04 18:56:20|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1636052190000|2021-11-04 18:56:30|55.83|53.63|55.86|53.66|55.86|53.66|55.83|53.63|0
1636052210000|2021-11-04 18:56:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1636052220000|2021-11-04 18:57:00|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1636052230000|2021-11-04 18:57:10|55.93|53.73|55.9|53.7|55.93|53.73|55.9|53.7|0
1636052240000|2021-11-04 18:57:20|55.93|53.73|55.9|53.7|55.93|53.73|55.9|53.7|0
1636052250000|2021-11-04 18:57:30|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1636052260000|2021-11-04 18:57:40|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1636052270000|2021-11-04 18:57:50|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1636052280000|2021-11-04 18:58:00|55.93|53.73|55.97|53.77|55.97|53.77|55.93|53.73|0
1636052290000|2021-11-04 18:58:10|56|53.8|56|53.8|56.04|53.84|56|53.8|0
1636052300000|2021-11-04 18:58:20|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1636052310000|2021-11-04 18:58:30|56|53.8|56|53.8|56|53.8|56|53.8|0
1636052320000|2021-11-04 18:58:40|56.04|53.84|56.07|53.87|56.07|53.87|56|53.8|0
1636052330000|2021-11-04 18:58:50|56.04|53.84|56.04|53.84|56.04|53.84|56|53.8|0
1636052340000|2021-11-04 18:59:00|56.07|53.87|56.07|53.87|56.07|53.87|56.04|53.84|0
1636052350000|2021-11-04 18:59:10|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1636052360000|2021-11-04 18:59:20|56.18|53.98|56.22|54.02|56.22|54.02|56.18|53.98|0
1636052370000|2021-11-04 18:59:30|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1636052380000|2021-11-04 18:59:40|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1636052390000|2021-11-04 18:59:50|56.22|54.02|56.25|54.05|56.29|54.09|56.22|54.02|0
1636052400000|2021-11-04 19:00:00|56.29|54.09|56.36|54.16|56.39|54.19|56.29|54.09|0
1636052410000|2021-11-04 19:00:10|56.39|54.19|56.43|54.23|56.43|54.23|56.36|54.16|0
1636052420000|2021-11-04 19:00:20|56.39|54.19|56.29|54.09|56.39|54.19|56.29|54.09|0
1636052430000|2021-11-04 19:00:30|56.22|54.02|56.22|54.02|56.22|54.02|56.18|53.98|0
1636052440000|2021-11-04 19:00:40|56.29|54.09|56.43|54.23|56.43|54.23|56.29|54.09|0
1636052450000|2021-11-04 19:00:50|56.5|54.3|56.46|54.26|56.54|54.34|56.46|54.26|0
1636052460000|2021-11-04 19:01:00|56.43|54.23|56.46|54.26|56.46|54.26|56.43|54.23|0
1636052470000|2021-11-04 19:01:10|56.43|54.23|56.25|54.05|56.43|54.23|56.25|54.05|0
1636052480000|2021-11-04 19:01:20|56.22|54.02|56.18|53.98|56.22|54.02|56.18|53.98|0
1636052490000|2021-11-04 19:01:30|56.14|53.94|56.14|53.94|56.14|53.94|56.11|53.91|0
1636052500000|2021-11-04 19:01:40|56.18|53.98|56.14|53.94|56.22|54.02|56.14|53.94|0
1636052510000|2021-11-04 19:01:50|56.18|53.98|56.11|53.91|56.18|53.98|56.11|53.91|0
1636052520000|2021-11-04 19:02:00|56.14|53.94|56.14|53.94|56.14|53.94|56.11|53.91|0
1636052530000|2021-11-04 19:02:10|56.11|53.91|56.14|53.94|56.18|53.98|56.11|53.91|0
1636052540000|2021-11-04 19:02:20|56.11|53.91|56.14|53.94|56.14|53.94|56.11|53.91|0
1636052550000|2021-11-04 19:02:30|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1636052560000|2021-11-04 19:02:40|56.21|54.01|56.18|53.98|56.21|54.01|56.18|53.98|0
1636052570000|2021-11-04 19:02:50|56.14|53.94|56.07|53.87|56.14|53.94|56.07|53.87|0
1636052580000|2021-11-04 19:03:00|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1636052590000|2021-11-04 19:03:10|56.07|53.87|56.11|53.91|56.11|53.91|56.07|53.87|0
1636052600000|2021-11-04 19:03:20|56.14|53.94|56.11|53.91|56.14|53.94|56.07|53.87|0
1636052610000|2021-11-04 19:03:30|56.18|53.98|56.21|54.01|56.21|54.01|56.18|53.98|0
1636052640000|2021-11-04 19:04:00|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1636052650000|2021-11-04 19:04:10|56.21|54.01|56.29|54.09|56.29|54.09|56.21|54.01|0
1636052660000|2021-11-04 19:04:20|56.32|54.12|56.29|54.09|56.32|54.12|56.25|54.05|0
1636052670000|2021-11-04 19:04:30|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1636052680000|2021-11-04 19:04:40|56.28|54.08|56.28|54.08|56.32|54.12|56.28|54.08|0
1636052690000|2021-11-04 19:04:50|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1636052700000|2021-11-04 19:05:00|56.36|54.16|56.39|54.19|56.39|54.19|56.32|54.12|0
1636052710000|2021-11-04 19:05:10|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636052720000|2021-11-04 19:05:20|56.32|54.12|56.32|54.12|56.36|54.16|56.32|54.12|0
1636052730000|2021-11-04 19:05:30|56.36|54.16|56.39|54.19|56.39|54.19|56.36|54.16|0
1636052740000|2021-11-04 19:05:40|56.36|54.16|56.32|54.12|56.36|54.16|56.32|54.12|0
1636052750000|2021-11-04 19:05:50|56.28|54.08|56.28|54.08|56.28|54.08|56.25|54.05|0
1636052760000|2021-11-04 19:06:00|56.25|54.05|56.25|54.05|56.25|54.05|56.21|54.01|0
1636052770000|2021-11-04 19:06:10|56.28|54.08|56.43|54.23|56.43|54.23|56.28|54.08|0
1636052780000|2021-11-04 19:06:20|56.46|54.26|56.5|54.3|56.5|54.3|56.46|54.26|0
1636052790000|2021-11-04 19:06:30|56.46|54.26|56.48|54.28|56.48|54.28|56.46|54.26|0
1636052800000|2021-11-04 19:06:40|56.46|54.26|56.39|54.19|56.5|54.3|56.39|54.19|0
1636052810000|2021-11-04 19:06:50|56.36|54.16|56.46|54.26|56.46|54.26|56.36|54.16|0
1636052820000|2021-11-04 19:07:00|56.5|54.3|56.53|54.33|56.53|54.33|56.5|54.3|0
1636052830000|2021-11-04 19:07:10|56.57|54.37|56.57|54.37|56.57|54.37|56.5|54.3|0
1636052840000|2021-11-04 19:07:20|56.5|54.3|56.43|54.23|56.5|54.3|56.43|54.23|0
1636052850000|2021-11-04 19:07:30|56.39|54.19|56.39|54.19|56.43|54.23|56.39|54.19|0
1636052860000|2021-11-04 19:07:40|56.43|54.23|56.32|54.12|56.43|54.23|56.32|54.12|0
1636052870000|2021-11-04 19:07:50|56.28|54.08|56.32|54.12|56.35|54.15|56.28|54.08|0
1636052880000|2021-11-04 19:08:00|56.35|54.15|56.39|54.19|56.39|54.19|56.32|54.12|0
1636052890000|2021-11-04 19:08:10|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1636052900000|2021-11-04 19:08:20|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636052910000|2021-11-04 19:08:30|56.5|54.3|56.57|54.37|56.57|54.37|56.5|54.3|0
1636052920000|2021-11-04 19:08:40|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636052930000|2021-11-04 19:08:50|56.57|54.37|56.5|54.3|56.57|54.37|56.5|54.3|0
1636052940000|2021-11-04 19:09:00|56.53|54.33|56.5|54.3|56.53|54.33|56.46|54.26|0
1636052950000|2021-11-04 19:09:10|56.46|54.26|56.35|54.15|56.46|54.26|56.35|54.15|0
1636052960000|2021-11-04 19:09:20|56.32|54.12|56.39|54.19|56.39|54.19|56.32|54.12|0
1636052970000|2021-11-04 19:09:30|56.35|54.15|56.32|54.12|56.39|54.19|56.32|54.12|0
1636052980000|2021-11-04 19:09:40|56.28|54.08|56.35|54.15|56.35|54.15|56.28|54.08|0
1636052990000|2021-11-04 19:09:50|56.39|54.19|56.39|54.19|56.42|54.22|56.39|54.19|0
1636053000000|2021-11-04 19:10:00|56.32|54.12|56.32|54.12|56.35|54.15|56.32|54.12|0
1636053010000|2021-11-04 19:10:10|56.28|54.08|56.28|54.08|56.32|54.12|56.28|54.08|0
1636053020000|2021-11-04 19:10:20|56.25|54.05|56.21|54.01|56.25|54.05|56.21|54.01|0
1636053030000|2021-11-04 19:10:30|56.18|53.98|56.21|54.01|56.25|54.05|56.18|53.98|0
1636053040000|2021-11-04 19:10:40|56.18|53.98|56.14|53.94|56.18|53.98|56.14|53.94|0
1636053050000|2021-11-04 19:10:50|56.21|54.01|56.28|54.08|56.28|54.08|56.21|54.01|0
1636053060000|2021-11-04 19:11:00|56.25|54.05|56.25|54.05|56.28|54.08|56.25|54.05|0
1636053070000|2021-11-04 19:11:10|56.21|54.01|56.18|53.98|56.21|54.01|56.18|53.98|0
1636053080000|2021-11-04 19:11:20|56.21|54.01|56.18|53.98|56.28|54.08|56.18|53.98|0
1636053090000|2021-11-04 19:11:30|56.14|53.94|56.25|54.05|56.25|54.05|56.1|53.9|0
1636053100000|2021-11-04 19:11:40|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1636053110000|2021-11-04 19:11:50|56.14|53.94|56.18|53.98|56.18|53.98|56.14|53.94|0
1636053120000|2021-11-04 19:12:00|56.14|53.94|56.1|53.9|56.14|53.94|56.1|53.9|0
1636053130000|2021-11-04 19:12:10|56.07|53.87|56.07|53.87|56.1|53.9|56.07|53.87|0
1636053140000|2021-11-04 19:12:20|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1636053150000|2021-11-04 19:12:30|56.07|53.87|56.1|53.9|56.1|53.9|56.07|53.87|0
1636053160000|2021-11-04 19:12:40|56.07|53.87|56.07|53.87|56.07|53.87|56.03|53.83|0
1636053170000|2021-11-04 19:12:50|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1636053180000|2021-11-04 19:13:00|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1636053190000|2021-11-04 19:13:10|56.18|53.98|56.14|53.94|56.21|54.01|56.14|53.94|0
1636053200000|2021-11-04 19:13:20|56.21|54.01|56.14|53.94|56.21|54.01|56.14|53.94|0
1636053210000|2021-11-04 19:13:30|56.1|53.9|56.14|53.94|56.14|53.94|56.07|53.87|0
1636053220000|2021-11-04 19:13:40|56.1|53.9|56.14|53.94|56.14|53.94|56.1|53.9|0
1636053230000|2021-11-04 19:13:50|56.1|53.9|56|53.8|56.1|53.9|56|53.8|0
1636053240000|2021-11-04 19:14:00|56.03|53.83|56.03|53.83|56.03|53.83|56|53.8|0
1636053250000|2021-11-04 19:14:10|56.07|53.87|56.14|53.94|56.14|53.94|56.07|53.87|0
1636053260000|2021-11-04 19:14:20|56.1|53.9|56.03|53.83|56.1|53.9|56.03|53.83|0
1636053270000|2021-11-04 19:14:30|56.07|53.87|56.07|53.87|56.1|53.9|56.07|53.87|0
1636053280000|2021-11-04 19:14:40|56.03|53.83|56.07|53.87|56.07|53.87|56.03|53.83|0
1636053290000|2021-11-04 19:14:50|56.03|53.83|56.07|53.87|56.07|53.87|56.03|53.83|0
1636053300000|2021-11-04 19:15:00|56.03|53.83|56.03|53.83|56.03|53.83|56|53.8|0
1636053310000|2021-11-04 19:15:10|56|53.8|56.03|53.83|56.03|53.83|56|53.8|0
1636053320000|2021-11-04 19:15:20|56.07|53.87|56.03|53.83|56.07|53.87|56.03|53.83|0
1636053340000|2021-11-04 19:15:40|56|53.8|56.03|53.83|56.03|53.83|56|53.8|0
1636053350000|2021-11-04 19:15:50|56|53.8|55.96|53.76|56|53.8|55.96|53.76|0
1636053360000|2021-11-04 19:16:00|55.93|53.73|56|53.8|56|53.8|55.93|53.73|0
1636053370000|2021-11-04 19:16:10|56.03|53.83|56.03|53.83|56.03|53.83|56|53.8|0
1636053380000|2021-11-04 19:16:20|56|53.8|56|53.8|56.03|53.83|56|53.8|0
1636053390000|2021-11-04 19:16:30|56.03|53.83|56.1|53.9|56.1|53.9|56.03|53.83|0
1636053400000|2021-11-04 19:16:40|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1636053410000|2021-11-04 19:16:50|56.1|53.9|56.07|53.87|56.14|53.94|56.07|53.87|0
1636053420000|2021-11-04 19:17:00|56.1|53.9|56.17|53.97|56.17|53.97|56.1|53.9|0
1636053430000|2021-11-04 19:17:10|56.21|54.01|56.17|53.97|56.21|54.01|56.17|53.97|0
1636053440000|2021-11-04 19:17:20|56.14|53.94|56.17|53.97|56.17|53.97|56.14|53.94|0
1636053450000|2021-11-04 19:17:30|56.21|54.01|56.24|54.04|56.24|54.04|56.21|54.01|0
1636053470000|2021-11-04 19:17:50|56.28|54.08|56.21|54.01|56.28|54.08|56.21|54.01|0
1636053480000|2021-11-04 19:18:00|56.24|54.04|56.28|54.08|56.28|54.08|56.24|54.04|0
1636053490000|2021-11-04 19:18:10|56.24|54.04|56.24|54.04|56.28|54.08|56.24|54.04|0
1636053500000|2021-11-04 19:18:20|56.17|53.97|56.14|53.94|56.21|54.01|56.14|53.94|0
1636053510000|2021-11-04 19:18:30|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1636053520000|2021-11-04 19:18:40|56.17|53.97|56.17|53.97|56.21|54.01|56.17|53.97|0
1636053530000|2021-11-04 19:18:50|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1636053540000|2021-11-04 19:19:00|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1636053550000|2021-11-04 19:19:10|56.14|53.94|56.17|53.97|56.17|53.97|56.14|53.94|0
1636053560000|2021-11-04 19:19:20|56.14|53.94|56.17|53.97|56.17|53.97|56.14|53.94|0
1636053570000|2021-11-04 19:19:30|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1636053580000|2021-11-04 19:19:40|56.07|53.87|56.03|53.83|56.07|53.87|56.03|53.83|0
1636053590000|2021-11-04 19:19:50|56|53.8|56.03|53.83|56.03|53.83|56|53.8|0
1636053600000|2021-11-04 19:20:00|56.07|53.87|56.03|53.83|56.07|53.87|56.03|53.83|0
1636053620000|2021-11-04 19:20:20|56|53.8|55.92|53.72|56|53.8|55.89|53.69|0
1636053630000|2021-11-04 19:20:30|55.94|53.74|55.96|53.76|55.96|53.76|55.94|53.74|0
1636053640000|2021-11-04 19:20:40|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1636053650000|2021-11-04 19:20:50|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1636053660000|2021-11-04 19:21:00|55.85|53.65|55.89|53.69|55.89|53.69|55.85|53.65|0
1636053670000|2021-11-04 19:21:10|55.92|53.72|56.03|53.83|56.03|53.83|55.92|53.72|0
1636053680000|2021-11-04 19:21:20|55.99|53.79|55.96|53.76|55.99|53.79|55.92|53.72|0
1636053690000|2021-11-04 19:21:30|55.92|53.72|55.89|53.69|55.92|53.72|55.89|53.69|0
1636053700000|2021-11-04 19:21:40|55.85|53.65|55.89|53.69|55.89|53.69|55.82|53.62|0
1636053710000|2021-11-04 19:21:50|55.85|53.65|55.84|53.64|55.85|53.65|55.84|53.64|0
1636053720000|2021-11-04 19:22:00|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1636053730000|2021-11-04 19:22:10|55.85|53.65|55.78|53.58|55.85|53.65|55.78|53.58|0
1636053740000|2021-11-04 19:22:20|55.82|53.62|55.78|53.58|55.82|53.62|55.78|53.58|0
1636053750000|2021-11-04 19:22:30|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636053760000|2021-11-04 19:22:40|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636053770000|2021-11-04 19:22:50|55.71|53.51|55.71|53.51|55.75|53.55|55.71|53.51|0
1636053780000|2021-11-04 19:23:00|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636053790000|2021-11-04 19:23:10|55.78|53.58|55.78|53.58|55.78|53.58|55.75|53.55|0
1636053800000|2021-11-04 19:23:20|55.89|53.69|55.99|53.79|55.99|53.79|55.89|53.69|0
1636053810000|2021-11-04 19:23:30|55.96|53.76|56.03|53.83|56.03|53.83|55.96|53.76|0
1636053820000|2021-11-04 19:23:40|55.99|53.79|55.85|53.65|55.99|53.79|55.85|53.65|0
1636053830000|2021-11-04 19:23:50|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1636053840000|2021-11-04 19:24:00|55.85|53.65|55.78|53.58|55.85|53.65|55.78|53.58|0
1636053850000|2021-11-04 19:24:10|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1636053860000|2021-11-04 19:24:20|55.78|53.58|55.82|53.62|55.82|53.62|55.78|53.58|0
1636053870000|2021-11-04 19:24:30|55.85|53.65|55.89|53.69|55.89|53.69|55.85|53.65|0
1636053880000|2021-11-04 19:24:40|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1636053890000|2021-11-04 19:24:50|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1636053900000|2021-11-04 19:25:00|55.85|53.65|55.89|53.69|55.89|53.69|55.85|53.65|0
1636053910000|2021-11-04 19:25:10|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1636053920000|2021-11-04 19:25:20|55.76|53.56|55.78|53.58|55.78|53.58|55.76|53.56|0
1636053930000|2021-11-04 19:25:30|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636053940000|2021-11-04 19:25:40|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1636053960000|2021-11-04 19:26:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636053970000|2021-11-04 19:26:10|55.75|53.55|55.78|53.58|55.78|53.58|55.71|53.51|0
1636053980000|2021-11-04 19:26:20|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636053990000|2021-11-04 19:26:30|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636054000000|2021-11-04 19:26:40|55.73|53.53|55.78|53.58|55.78|53.58|55.71|53.51|0
1636054010000|2021-11-04 19:26:50|55.82|53.62|55.78|53.58|55.82|53.62|55.78|53.58|0
1636054020000|2021-11-04 19:27:00|55.82|53.62|55.75|53.55|55.82|53.62|55.75|53.55|0
1636054030000|2021-11-04 19:27:10|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1636054040000|2021-11-04 19:27:20|55.78|53.58|55.82|53.62|55.82|53.62|55.78|53.58|0
1636054050000|2021-11-04 19:27:30|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1636054060000|2021-11-04 19:27:40|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1636054070000|2021-11-04 19:27:50|55.89|53.69|55.92|53.72|55.92|53.72|55.89|53.69|0
1636054080000|2021-11-04 19:28:00|55.96|53.76|55.89|53.69|55.96|53.76|55.89|53.69|0
1636054090000|2021-11-04 19:28:10|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1636054100000|2021-11-04 19:28:20|55.89|53.69|55.89|53.69|55.89|53.69|55.85|53.65|0
1636054110000|2021-11-04 19:28:30|55.92|53.72|55.99|53.79|55.99|53.79|55.92|53.72|0
1636054120000|2021-11-04 19:28:40|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1636054130000|2021-11-04 19:28:50|55.96|53.76|55.99|53.79|55.99|53.79|55.92|53.72|0
1636054140000|2021-11-04 19:29:00|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1636054150000|2021-11-04 19:29:10|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1636054160000|2021-11-04 19:29:20|55.96|53.76|56.03|53.83|56.03|53.83|55.96|53.76|0
1636054170000|2021-11-04 19:29:30|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1636054180000|2021-11-04 19:29:40|56.03|53.83|56.06|53.86|56.06|53.86|56.03|53.83|0
1636054190000|2021-11-04 19:29:50|56.03|53.83|55.99|53.79|56.03|53.83|55.99|53.79|0
1636054200000|2021-11-04 19:30:00|55.96|53.76|55.85|53.65|55.96|53.76|55.85|53.65|0
1636054210000|2021-11-04 19:30:10|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1636054220000|2021-11-04 19:30:20|55.89|53.69|55.85|53.65|55.92|53.72|55.85|53.65|0
1636054230000|2021-11-04 19:30:30|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1636054240000|2021-11-04 19:30:40|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1636054250000|2021-11-04 19:30:50|55.81|53.61|55.81|53.61|55.81|53.61|55.78|53.58|0
1636054260000|2021-11-04 19:31:00|55.78|53.58|55.81|53.61|55.81|53.61|55.78|53.58|0
1636054270000|2021-11-04 19:31:10|55.85|53.65|55.78|53.58|55.85|53.65|55.78|53.58|0
1636054280000|2021-11-04 19:31:20|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1636054290000|2021-11-04 19:31:30|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1636054300000|2021-11-04 19:31:40|55.85|53.65|55.88|53.68|55.88|53.68|55.85|53.65|0
1636054310000|2021-11-04 19:31:50|55.92|53.72|55.88|53.68|55.92|53.72|55.88|53.68|0
1636054320000|2021-11-04 19:32:00|55.96|53.76|55.88|53.68|55.96|53.76|55.88|53.68|0
1636054330000|2021-11-04 19:32:10|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1636054340000|2021-11-04 19:32:20|55.88|53.68|55.78|53.58|55.88|53.68|55.78|53.58|0
1636054350000|2021-11-04 19:32:30|55.74|53.54|55.74|53.54|55.78|53.58|55.74|53.54|0
1636054360000|2021-11-04 19:32:40|55.78|53.58|55.78|53.58|55.81|53.61|55.78|53.58|0
1636054370000|2021-11-04 19:32:50|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1636054380000|2021-11-04 19:33:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636054390000|2021-11-04 19:33:10|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1636054400000|2021-11-04 19:33:20|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1636054410000|2021-11-04 19:33:30|55.71|53.51|55.71|53.51|55.71|53.51|55.67|53.47|0
1636054420000|2021-11-04 19:33:40|55.67|53.47|55.64|53.44|55.67|53.47|55.64|53.44|0
1636054430000|2021-11-04 19:33:50|55.67|53.47|55.67|53.47|55.67|53.47|55.64|53.44|0
1636054440000|2021-11-04 19:34:00|55.71|53.51|55.71|53.51|55.71|53.51|55.67|53.47|0
1636054450000|2021-11-04 19:34:10|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1636054460000|2021-11-04 19:34:20|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1636054470000|2021-11-04 19:34:30|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1636054480000|2021-11-04 19:34:40|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1636054490000|2021-11-04 19:34:50|55.71|53.51|55.67|53.47|55.71|53.51|55.67|53.47|0
1636054500000|2021-11-04 19:35:00|55.71|53.51|55.78|53.58|55.78|53.58|55.71|53.51|0
1636054510000|2021-11-04 19:35:10|55.71|53.51|55.71|53.51|55.74|53.54|55.71|53.51|0
1636054520000|2021-11-04 19:35:20|55.67|53.47|55.67|53.47|55.71|53.51|55.64|53.44|0
1636054530000|2021-11-04 19:35:30|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636054540000|2021-11-04 19:35:40|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1636054550000|2021-11-04 19:35:50|55.74|53.54|55.85|53.65|55.85|53.65|55.74|53.54|0
1636054560000|2021-11-04 19:36:00|55.88|53.68|55.81|53.61|55.88|53.68|55.81|53.61|0
1636054570000|2021-11-04 19:36:10|55.85|53.65|55.85|53.65|55.88|53.68|55.85|53.65|0
1636054580000|2021-11-04 19:36:20|55.81|53.61|55.81|53.61|55.85|53.65|55.81|53.61|0
1636054590000|2021-11-04 19:36:30|55.85|53.65|55.88|53.68|55.88|53.68|55.85|53.65|0
1636054600000|2021-11-04 19:36:40|55.85|53.65|55.78|53.58|55.85|53.65|55.78|53.58|0
1636054610000|2021-11-04 19:36:50|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1636054620000|2021-11-04 19:37:00|55.85|53.65|55.85|53.65|55.88|53.68|55.85|53.65|0
1636054630000|2021-11-04 19:37:10|55.88|53.68|55.81|53.61|55.88|53.68|55.81|53.61|0
1636054640000|2021-11-04 19:37:20|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636054650000|2021-11-04 19:37:30|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1636054660000|2021-11-04 19:37:40|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1636054670000|2021-11-04 19:37:50|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1636054680000|2021-11-04 19:38:00|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1636054690000|2021-11-04 19:38:10|55.99|53.79|55.99|53.79|55.99|53.79|55.95|53.75|0
1636054700000|2021-11-04 19:38:20|55.95|53.75|55.99|53.79|56.02|53.82|55.95|53.75|0
1636054710000|2021-11-04 19:38:30|56.02|53.82|55.95|53.75|56.02|53.82|55.95|53.75|0
1636054720000|2021-11-04 19:38:40|56.02|53.82|55.92|53.72|56.02|53.82|55.92|53.72|0
1636054730000|2021-11-04 19:38:50|55.95|53.75|55.95|53.75|56.02|53.82|55.92|53.72|0
1636054740000|2021-11-04 19:39:00|55.92|53.72|55.92|53.72|55.92|53.72|55.88|53.68|0
1636054750000|2021-11-04 19:39:10|55.88|53.68|55.88|53.68|55.92|53.72|55.88|53.68|0
1636054760000|2021-11-04 19:39:20|55.92|53.72|55.88|53.68|55.92|53.72|55.88|53.68|0
1636054770000|2021-11-04 19:39:30|55.92|53.72|55.99|53.79|55.99|53.79|55.88|53.68|0
1636054780000|2021-11-04 19:39:40|55.95|53.75|55.95|53.75|55.95|53.75|55.92|53.72|0
1636054790000|2021-11-04 19:39:50|55.92|53.72|56.02|53.82|56.02|53.82|55.92|53.72|0
1636054800000|2021-11-04 19:40:00|55.99|53.79|56.09|53.89|56.09|53.89|55.95|53.75|0
1636054810000|2021-11-04 19:40:10|56.06|53.86|56.09|53.89|56.09|53.89|56.06|53.86|0
1636054820000|2021-11-04 19:40:20|56.16|53.96|56.16|53.96|56.16|53.96|56.13|53.93|0
1636054830000|2021-11-04 19:40:30|56.13|53.93|56.06|53.86|56.13|53.93|56.06|53.86|0
1636054840000|2021-11-04 19:40:40|56.13|53.93|56.2|54|56.2|54|56.13|53.93|0
1636054850000|2021-11-04 19:40:50|56.16|53.96|56.2|54|56.2|54|56.13|53.93|0
1636054860000|2021-11-04 19:41:00|56.23|54.03|56.16|53.96|56.23|54.03|56.16|53.96|0
1636054870000|2021-11-04 19:41:10|56.13|53.93|56.23|54.03|56.23|54.03|56.13|53.93|0
1636054880000|2021-11-04 19:41:20|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1636054890000|2021-11-04 19:41:30|56.2|54|56.38|54.18|56.38|54.18|56.2|54|0
1636054900000|2021-11-04 19:41:40|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1636054910000|2021-11-04 19:41:50|56.31|54.11|55.71|53.51|56.34|54.14|55.71|53.51|0
1636054920000|2021-11-04 19:42:00|55.67|53.47|55.67|53.47|55.67|53.47|55.64|53.44|0
1636054930000|2021-11-04 19:42:10|55.71|53.51|55.71|53.51|55.74|53.54|55.67|53.47|0
1636054940000|2021-11-04 19:42:20|55.78|53.58|55.78|53.58|55.78|53.58|55.74|53.54|0
1636054950000|2021-11-04 19:42:30|55.74|53.54|55.81|53.61|55.81|53.61|55.74|53.54|0
1636054960000|2021-11-04 19:42:40|55.78|53.58|55.81|53.61|55.81|53.61|55.78|53.58|0
1636054970000|2021-11-04 19:42:50|55.85|53.65|55.88|53.68|55.88|53.68|55.85|53.65|0
1636054980000|2021-11-04 19:43:00|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1636054990000|2021-11-04 19:43:10|55.78|53.58|55.71|53.51|55.78|53.58|55.71|53.51|0
1636055000000|2021-11-04 19:43:20|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1636055010000|2021-11-04 19:43:30|55.74|53.54|55.64|53.44|55.74|53.54|55.64|53.44|0
1636055020000|2021-11-04 19:43:40|55.6|53.4|55.64|53.44|55.64|53.44|55.6|53.4|0
1636055030000|2021-11-04 19:43:50|55.67|53.47|55.64|53.44|55.67|53.47|55.64|53.44|0
1636055040000|2021-11-04 19:44:00|55.6|53.4|55.57|53.37|55.6|53.4|55.57|53.37|0
1636055050000|2021-11-04 19:44:10|55.55|53.35|55.57|53.37|55.57|53.37|55.53|53.33|0
1636055060000|2021-11-04 19:44:20|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1636055070000|2021-11-04 19:44:30|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1636055080000|2021-11-04 19:44:40|55.53|53.33|55.5|53.3|55.53|53.33|55.5|53.3|0
1636055090000|2021-11-04 19:44:50|55.53|53.33|55.57|53.37|55.57|53.37|55.53|53.33|0
1636055100000|2021-11-04 19:45:00|55.53|53.33|55.6|53.4|55.6|53.4|55.53|53.33|0
1636055110000|2021-11-04 19:45:10|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636055120000|2021-11-04 19:45:20|55.6|53.4|55.46|53.26|55.6|53.4|55.46|53.26|0
1636055130000|2021-11-04 19:45:30|55.5|53.3|55.5|53.3|55.5|53.3|55.39|53.19|0
1636055140000|2021-11-04 19:45:40|55.46|53.26|55.5|53.3|55.5|53.3|55.46|53.26|0
1636055150000|2021-11-04 19:45:50|55.46|53.26|55.46|53.26|55.46|53.26|55.42|53.22|0
1636055160000|2021-11-04 19:46:00|55.42|53.22|55.46|53.26|55.46|53.26|55.42|53.22|0
1636055170000|2021-11-04 19:46:10|55.49|53.29|55.53|53.33|55.53|53.33|55.49|53.29|0
1636055180000|2021-11-04 19:46:20|55.57|53.37|55.46|53.26|55.57|53.37|55.46|53.26|0
1636055190000|2021-11-04 19:46:30|55.42|53.22|55.39|53.19|55.42|53.22|55.39|53.19|0
1636055200000|2021-11-04 19:46:40|55.35|53.15|55.35|53.15|55.39|53.19|55.35|53.15|0
1636055210000|2021-11-04 19:46:50|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636055220000|2021-11-04 19:47:00|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1636055230000|2021-11-04 19:47:10|55.28|53.08|55.25|53.05|55.28|53.08|55.25|53.05|0
1636055240000|2021-11-04 19:47:20|55.21|53.01|55.21|53.01|55.25|53.05|55.21|53.01|0
1636055250000|2021-11-04 19:47:30|55.25|53.05|55.18|52.98|55.25|53.05|55.18|52.98|0
1636055260000|2021-11-04 19:47:40|55.21|53.01|55.21|53.01|55.21|53.01|55.18|52.98|0
1636055270000|2021-11-04 19:47:50|55.14|52.94|55.07|52.87|55.14|52.94|55.07|52.87|0
1636055280000|2021-11-04 19:48:00|55.04|52.84|54.93|52.73|55.04|52.84|54.93|52.73|0
1636055290000|2021-11-04 19:48:10|54.97|52.77|54.97|52.77|55|52.8|54.97|52.77|0
1636055300000|2021-11-04 19:48:20|55|52.8|55|52.8|55|52.8|54.93|52.73|0
1636055310000|2021-11-04 19:48:30|55.04|52.84|55|52.8|55.04|52.84|54.97|52.77|0
1636055320000|2021-11-04 19:48:40|54.93|52.73|54.97|52.77|54.97|52.77|54.93|52.73|0
1636055330000|2021-11-04 19:48:50|54.95|52.75|54.93|52.73|54.97|52.77|54.93|52.73|0
1636055340000|2021-11-04 19:49:00|54.97|52.77|55|52.8|55|52.8|54.93|52.73|0
1636055350000|2021-11-04 19:49:10|54.97|52.77|54.93|52.73|54.97|52.77|54.93|52.73|0
1636055360000|2021-11-04 19:49:20|54.9|52.7|54.93|52.73|54.93|52.73|54.9|52.7|0
1636055370000|2021-11-04 19:49:30|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636055380000|2021-11-04 19:49:40|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636055390000|2021-11-04 19:49:50|54.9|52.7|54.86|52.66|54.9|52.7|54.86|52.66|0
1636055400000|2021-11-04 19:50:00|54.9|52.7|54.79|52.59|54.9|52.7|54.79|52.59|0
1636055410000|2021-11-04 19:50:10|54.83|52.63|54.9|52.7|54.9|52.7|54.83|52.63|0
1636055420000|2021-11-04 19:50:20|54.86|52.66|54.93|52.73|54.93|52.73|54.86|52.66|0
1636055430000|2021-11-04 19:50:30|54.79|52.59|54.79|52.59|54.79|52.59|54.79|52.59|0
1636055440000|2021-11-04 19:50:40|54.83|52.63|54.72|52.52|54.83|52.63|54.69|52.49|0
1636055450000|2021-11-04 19:50:50|54.69|52.49|54.62|52.42|54.69|52.49|54.62|52.42|0
1636055460000|2021-11-04 19:51:00|54.65|52.45|54.62|52.42|54.65|52.45|54.62|52.42|0
1636055470000|2021-11-04 19:51:10|54.69|52.49|54.79|52.59|54.79|52.59|54.69|52.49|0
1636055480000|2021-11-04 19:51:20|54.86|52.66|54.79|52.59|54.86|52.66|54.79|52.59|0
1636055490000|2021-11-04 19:51:30|54.86|52.66|54.93|52.73|54.93|52.73|54.86|52.66|0
1636055500000|2021-11-04 19:51:40|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636055510000|2021-11-04 19:51:50|55|52.8|54.86|52.66|55|52.8|54.86|52.66|0
1636055520000|2021-11-04 19:52:00|54.83|52.63|54.86|52.66|54.86|52.66|54.79|52.59|0
1636055530000|2021-11-04 19:52:10|54.79|52.59|54.79|52.59|54.83|52.63|54.79|52.59|0
1636055540000|2021-11-04 19:52:20|54.72|52.52|54.76|52.56|54.76|52.56|54.72|52.52|0
1636055550000|2021-11-04 19:52:30|54.79|52.59|54.86|52.66|54.9|52.7|54.79|52.59|0
1636055560000|2021-11-04 19:52:40|54.9|52.7|54.97|52.77|54.97|52.77|54.86|52.66|0
1636055570000|2021-11-04 19:52:50|55|52.8|55|52.8|55|52.8|54.97|52.77|0
1636055580000|2021-11-04 19:53:00|54.97|52.77|54.93|52.73|54.97|52.77|54.93|52.73|0
1636055590000|2021-11-04 19:53:10|54.9|52.7|54.9|52.7|54.9|52.7|54.9|52.7|0
1636055600000|2021-11-04 19:53:20|54.93|52.73|54.93|52.73|54.93|52.73|54.83|52.63|0
1636055610000|2021-11-04 19:53:30|54.97|52.77|54.97|52.77|54.97|52.77|54.93|52.73|0
1636055620000|2021-11-04 19:53:40|55|52.8|54.97|52.77|55|52.8|54.97|52.77|0
1636055630000|2021-11-04 19:53:50|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636055640000|2021-11-04 19:54:00|54.9|52.7|54.9|52.7|54.9|52.7|54.86|52.66|0
1636055650000|2021-11-04 19:54:10|54.86|52.66|54.86|52.66|54.86|52.66|54.83|52.63|0
1636055660000|2021-11-04 19:54:20|54.83|52.63|54.79|52.59|54.83|52.63|54.79|52.59|0
1636055670000|2021-11-04 19:54:30|54.83|52.63|54.83|52.63|54.83|52.63|54.79|52.59|0
1636055680000|2021-11-04 19:54:40|54.79|52.59|54.62|52.42|54.79|52.59|54.62|52.42|0
1636055690000|2021-11-04 19:54:50|54.58|52.38|54.55|52.35|54.58|52.38|54.55|52.35|0
1636055700000|2021-11-04 19:55:00|54.65|52.45|54.69|52.49|54.69|52.49|54.62|52.42|0
1636055710000|2021-11-04 19:55:10|54.72|52.52|54.72|52.52|54.76|52.56|54.69|52.49|0
1636055720000|2021-11-04 19:55:20|54.76|52.56|54.69|52.49|54.76|52.56|54.65|52.45|0
1636055730000|2021-11-04 19:55:30|54.65|52.45|54.62|52.42|54.65|52.45|54.62|52.42|0
1636055740000|2021-11-04 19:55:40|54.65|52.45|54.58|52.38|54.65|52.45|54.58|52.38|0
1636055750000|2021-11-04 19:55:50|54.65|52.45|54.72|52.52|54.72|52.52|54.65|52.45|0
1636055760000|2021-11-04 19:56:00|54.69|52.49|54.72|52.52|54.72|52.52|54.65|52.45|0
1636055770000|2021-11-04 19:56:10|54.69|52.49|54.62|52.42|54.69|52.49|54.62|52.42|0
1636055780000|2021-11-04 19:56:20|54.65|52.45|54.69|52.49|54.69|52.49|54.65|52.45|0
1636055790000|2021-11-04 19:56:30|54.72|52.52|54.76|52.56|54.76|52.56|54.69|52.49|0
1636055800000|2021-11-04 19:56:40|54.72|52.52|54.72|52.52|54.76|52.56|54.72|52.52|0
1636055810000|2021-11-04 19:56:50|54.76|52.56|54.79|52.59|54.79|52.59|54.76|52.56|0
1636055820000|2021-11-04 19:57:00|54.76|52.56|54.83|52.63|54.83|52.63|54.72|52.52|0
1636055830000|2021-11-04 19:57:10|54.79|52.59|54.76|52.56|54.79|52.59|54.76|52.56|0
1636055840000|2021-11-04 19:57:20|54.79|52.59|54.86|52.66|54.86|52.66|54.79|52.59|0
1636055850000|2021-11-04 19:57:30|54.89|52.69|54.89|52.69|54.89|52.69|54.86|52.66|0
1636055860000|2021-11-04 19:57:40|54.93|52.73|54.89|52.69|54.93|52.73|54.89|52.69|0
1636055870000|2021-11-04 19:57:50|54.93|52.73|54.96|52.76|54.96|52.76|54.93|52.73|0
1636055880000|2021-11-04 19:58:00|54.93|52.73|54.82|52.62|54.93|52.73|54.82|52.62|0
1636055890000|2021-11-04 19:58:10|54.79|52.59|54.79|52.59|54.82|52.62|54.79|52.59|0
1636055900000|2021-11-04 19:58:20|54.82|52.62|54.82|52.62|54.86|52.66|54.82|52.62|0
1636055910000|2021-11-04 19:58:30|54.75|52.55|54.72|52.52|54.75|52.55|54.72|52.52|0
1636055920000|2021-11-04 19:58:40|54.79|52.59|54.69|52.49|54.79|52.59|54.69|52.49|0
1636055930000|2021-11-04 19:58:50|54.65|52.45|54.69|52.49|54.69|52.49|54.65|52.45|0
1636055940000|2021-11-04 19:59:00|54.62|52.42|54.48|52.28|54.62|52.42|54.48|52.28|0
1636055950000|2021-11-04 19:59:10|54.44|52.24|54.41|52.21|54.48|52.28|54.41|52.21|0
1636055960000|2021-11-04 19:59:20|54.48|52.28|54.44|52.24|54.48|52.28|54.44|52.24|0
1636055970000|2021-11-04 19:59:30|54.41|52.21|54.3|52.1|54.41|52.21|54.3|52.1|0
1636055980000|2021-11-04 19:59:40|54.23|52.03|54.17|51.97|54.27|52.07|54.17|51.97|0
1636055990000|2021-11-04 19:59:50|54.1|51.9|54.1|51.9|54.1|51.9|54.03|51.83|0
1636056000000|2021-11-04 20:00:00|54.03|51.83|54.13|51.93|54.13|51.93|53.99|51.79|0
1636056010000|2021-11-04 20:00:10|54.1|51.9|54.17|51.97|54.17|51.97|54.1|51.9|0
1636056020000|2021-11-04 20:00:20|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636056030000|2021-11-04 20:00:30|54.27|52.07|54.17|51.97|54.27|52.07|54.17|51.97|0
1636056040000|2021-11-04 20:00:40|54.2|52|54.17|51.97|54.2|52|54.17|51.97|0
1636056050000|2021-11-04 20:00:50|54.2|52|54.2|52|54.2|52|54.17|51.97|0
1636056060000|2021-11-04 20:01:00|54.17|51.97|54.2|52|54.2|52|54.13|51.93|0
1636056070000|2021-11-04 20:01:10|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636056080000|2021-11-04 20:01:20|54.2|52|54.3|52.1|54.3|52.1|54.2|52|0
1636056090000|2021-11-04 20:01:30|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1636056100000|2021-11-04 20:01:40|54.37|52.17|54.34|52.14|54.37|52.17|54.34|52.14|0
1636056110000|2021-11-04 20:01:50|54.37|52.17|54.41|52.21|54.41|52.21|54.37|52.17|0
1636056120000|2021-11-04 20:02:00|54.37|52.17|54.34|52.14|54.37|52.17|54.34|52.14|0
1636056130000|2021-11-04 20:02:10|54.3|52.1|54.34|52.14|54.34|52.14|54.3|52.1|0
1636056140000|2021-11-04 20:02:20|54.37|52.17|54.23|52.03|54.37|52.17|54.23|52.03|0
1636056150000|2021-11-04 20:02:30|54.2|52|54.2|52|54.23|52.03|54.2|52|0
1636056160000|2021-11-04 20:02:40|54.16|51.96|54.2|52|54.2|52|54.16|51.96|0
1636056180000|2021-11-04 20:03:00|54.23|52.03|54.2|52|54.23|52.03|54.2|52|0
1636056190000|2021-11-04 20:03:10|54.16|51.96|54.16|51.96|54.2|52|54.16|51.96|0
1636056200000|2021-11-04 20:03:20|55.04|52.84|55.07|52.87|55.07|52.87|55.04|52.84|0
1636056210000|2021-11-04 20:03:30|55.11|52.91|54.79|52.59|55.11|52.91|54.79|52.59|0
1636056220000|2021-11-04 20:03:40|54.48|52.28|54.52|52.32|54.52|52.32|54.48|52.28|0
1636056230000|2021-11-04 20:03:50|54.48|52.28|54.48|52.28|54.52|52.32|54.48|52.28|0
1636056240000|2021-11-04 20:04:00|54.52|52.32|54.55|52.35|54.55|52.35|54.52|52.32|0
1636056250000|2021-11-04 20:04:10|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636056260000|2021-11-04 20:04:20|54.66|52.46|54.69|52.49|54.69|52.49|54.66|52.46|0
1636056270000|2021-11-04 20:04:30|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1636056280000|2021-11-04 20:04:40|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1636056290000|2021-11-04 20:04:50|54.69|52.49|54.65|52.45|54.69|52.49|54.65|52.45|0
1636056300000|2021-11-04 20:05:00|54.62|52.42|54.62|52.42|54.65|52.45|54.62|52.42|0
1636056310000|2021-11-04 20:05:10|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1636056320000|2021-11-04 20:05:20|54.62|52.42|54.65|52.45|54.65|52.45|54.62|52.42|0
1636056330000|2021-11-04 20:05:30|54.69|52.49|54.69|52.49|54.69|52.49|54.65|52.45|0
1636056360000|2021-11-04 20:06:00|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1636056380000|2021-11-04 20:06:20|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1636056400000|2021-11-04 20:06:40|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1636056410000|2021-11-04 20:06:50|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1636056420000|2021-11-04 20:07:00|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636056450000|2021-11-04 20:07:30|54.62|52.42|54.58|52.38|54.62|52.42|54.58|52.38|0
1636056470000|2021-11-04 20:07:50|54.55|52.35|54.52|52.32|54.55|52.35|54.52|52.32|0
1636056490000|2021-11-04 20:08:10|54.48|52.28|54.48|52.28|54.52|52.32|54.48|52.28|0
1636056500000|2021-11-04 20:08:20|54.51|52.31|54.51|52.31|54.51|52.31|54.48|52.28|0
1636056520000|2021-11-04 20:08:40|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636056530000|2021-11-04 20:08:50|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1636056540000|2021-11-04 20:09:00|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636056550000|2021-11-04 20:09:10|54.51|52.31|54.55|52.35|54.55|52.35|54.51|52.31|0
1636056580000|2021-11-04 20:09:40|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636056590000|2021-11-04 20:09:50|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1636056600000|2021-11-04 20:10:00|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636056610000|2021-11-04 20:10:10|54.62|52.42|54.58|52.38|54.62|52.42|54.58|52.38|0
1636056620000|2021-11-04 20:10:20|54.62|52.42|54.65|52.45|54.65|52.45|54.62|52.42|0
1636056630000|2021-11-04 20:10:30|54.62|52.42|54.58|52.38|54.62|52.42|54.58|52.38|0
1636056640000|2021-11-04 20:10:40|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1636056650000|2021-11-04 20:10:50|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636056660000|2021-11-04 20:11:00|54.62|52.42|54.65|52.45|54.65|52.45|54.62|52.42|0
1636056670000|2021-11-04 20:11:10|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1636056710000|2021-11-04 20:11:50|54.65|52.45|54.62|52.42|54.65|52.45|54.62|52.42|0
1636056730000|2021-11-04 20:12:10|54.58|52.38|54.62|52.42|54.62|52.42|54.58|52.38|0
1636056750000|2021-11-04 20:12:30|54.65|52.45|54.62|52.42|54.65|52.45|54.62|52.42|0
1636056770000|2021-11-04 20:12:50|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636056780000|2021-11-04 20:13:00|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1636056790000|2021-11-04 20:13:10|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1636056800000|2021-11-04 20:13:20|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1636056810000|2021-11-04 20:13:30|54.51|52.31|54.48|52.28|54.51|52.31|54.48|52.28|0
1636056820000|2021-11-04 20:13:40|54.44|52.24|54.41|52.21|54.44|52.24|54.41|52.21|0
1636056830000|2021-11-04 20:13:50|54.44|52.24|54.37|52.17|54.44|52.24|54.37|52.17|0
1636056860000|2021-11-04 20:14:20|54.41|52.21|54.44|52.24|54.44|52.24|54.41|52.21|0
1636056880000|2021-11-04 20:14:40|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1636056890000|2021-11-04 20:14:50|54.43|52.23|54.41|52.21|54.44|52.24|54.41|52.21|0
1636056930000|2021-11-04 20:15:30|54.64|52.04|54.61|52.01|54.64|52.04|54.61|52.01|0
1636056940000|2021-11-04 20:15:40|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636056950000|2021-11-04 20:15:50|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636056960000|2021-11-04 20:16:00|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636056980000|2021-11-04 20:16:20|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636057000000|2021-11-04 20:16:40|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1636057030000|2021-11-04 20:17:10|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636057050000|2021-11-04 20:17:30|54.71|52.11|54.71|52.11|54.71|52.11|54.68|52.08|0
1636057060000|2021-11-04 20:17:40|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1636057080000|2021-11-04 20:18:00|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636057090000|2021-11-04 20:18:10|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1636057120000|2021-11-04 20:18:40|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636057140000|2021-11-04 20:19:00|54.61|52.01|54.57|51.97|54.61|52.01|54.57|51.97|0
1636057160000|2021-11-04 20:19:20|54.61|52.01|54.57|51.97|54.61|52.01|54.57|51.97|0
1636057170000|2021-11-04 20:19:30|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636057200000|2021-11-04 20:20:00|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636057220000|2021-11-04 20:20:20|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636057230000|2021-11-04 20:20:30|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1636057240000|2021-11-04 20:20:40|54.61|52.01|54.57|51.97|54.61|52.01|54.57|51.97|0
1636057390000|2021-11-04 20:23:10|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636057420000|2021-11-04 20:23:40|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1636057430000|2021-11-04 20:23:50|54.54|51.94|54.57|51.97|54.57|51.97|54.54|51.94|0
1636057580000|2021-11-04 20:26:20|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636057590000|2021-11-04 20:26:30|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1636057710000|2021-11-04 20:28:30|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636057730000|2021-11-04 20:28:50|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1636057870000|2021-11-04 20:31:10|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636057890000|2021-11-04 20:31:30|54.46|51.86|54.43|51.83|54.46|51.86|54.43|51.83|0
1636057900000|2021-11-04 20:31:40|54.39|51.79|54.33|51.73|54.39|51.79|54.33|51.73|0
1636057910000|2021-11-04 20:31:50|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636057930000|2021-11-04 20:32:10|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1636057940000|2021-11-04 20:32:20|54.36|51.76|54.39|51.79|54.39|51.79|54.36|51.76|0
1636057950000|2021-11-04 20:32:30|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1636057960000|2021-11-04 20:32:40|54.33|51.73|54.36|51.76|54.36|51.76|54.33|51.73|0
1636057970000|2021-11-04 20:32:50|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1636057980000|2021-11-04 20:33:00|54.36|51.76|54.33|51.73|54.36|51.76|54.33|51.73|0
1636058020000|2021-11-04 20:33:40|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636058030000|2021-11-04 20:33:50|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636058060000|2021-11-04 20:34:20|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636058070000|2021-11-04 20:34:30|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1636058110000|2021-11-04 20:35:10|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1636058130000|2021-11-04 20:35:30|54.15|51.55|54.19|51.59|54.19|51.59|54.15|51.55|0
1636058140000|2021-11-04 20:35:40|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1636058160000|2021-11-04 20:36:00|54.26|51.66|54.32|51.72|54.32|51.72|54.26|51.66|0
1636058170000|2021-11-04 20:36:10|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1636058180000|2021-11-04 20:36:20|54.39|51.79|54.43|51.83|54.43|51.83|54.39|51.79|0
1636058190000|2021-11-04 20:36:30|54.46|51.86|54.46|51.86|54.46|51.86|54.43|51.83|0
1636058200000|2021-11-04 20:36:40|54.5|51.9|54.5|51.9|54.5|51.9|54.46|51.86|0
1636058270000|2021-11-04 20:37:50|54.46|51.86|54.5|51.9|54.5|51.9|54.46|51.86|0
1636058280000|2021-11-04 20:38:00|54.53|51.93|54.5|51.9|54.53|51.93|54.5|51.9|0
1636058300000|2021-11-04 20:38:20|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1636058340000|2021-11-04 20:39:00|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1636058380000|2021-11-04 20:39:40|54.46|51.86|54.49|51.89|54.5|51.9|54.46|51.86|0
1636058390000|2021-11-04 20:39:50|54.53|51.93|54.56|51.96|54.56|51.96|54.53|51.93|0
1636058400000|2021-11-04 20:40:00|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636058520000|2021-11-04 20:42:00|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636058530000|2021-11-04 20:42:10|54.53|51.93|54.53|51.93|54.55|51.95|54.53|51.93|0
1636058540000|2021-11-04 20:42:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636058550000|2021-11-04 20:42:30|54.53|51.93|54.56|51.96|54.56|51.96|54.53|51.93|0
1636058560000|2021-11-04 20:42:40|54.6|52|54.6|52|54.6|52|54.6|52|0
1636058610000|2021-11-04 20:43:30|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636058640000|2021-11-04 20:44:00|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636058660000|2021-11-04 20:44:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636058670000|2021-11-04 20:44:30|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636058680000|2021-11-04 20:44:40|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636058700000|2021-11-04 20:45:00|54.6|52|54.53|51.93|54.6|52|54.53|51.93|0
1636058730000|2021-11-04 20:45:30|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1636058780000|2021-11-04 20:46:20|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636058820000|2021-11-04 20:47:00|54.6|52|54.6|52|54.6|52|54.6|52|0
1636058830000|2021-11-04 20:47:10|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636058840000|2021-11-04 20:47:20|54.6|52|54.6|52|54.6|52|54.6|52|0
1636058850000|2021-11-04 20:47:30|54.56|51.96|54.56|51.96|54.6|52|54.56|51.96|0
1636058940000|2021-11-04 20:49:00|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636058950000|2021-11-04 20:49:10|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636058960000|2021-11-04 20:49:20|54.66|52.06|54.66|52.06|54.7|52.1|54.66|52.06|0
1636058980000|2021-11-04 20:49:40|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636059000000|2021-11-04 20:50:00|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636059020000|2021-11-04 20:50:20|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636059050000|2021-11-04 20:50:50|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1636059080000|2021-11-04 20:51:20|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636059110000|2021-11-04 20:51:50|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636059130000|2021-11-04 20:52:10|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636059270000|2021-11-04 20:54:30|54.59|51.99|54.63|52.03|54.63|52.03|54.59|51.99|0
1636059290000|2021-11-04 20:54:50|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636059300000|2021-11-04 20:55:00|54.56|51.96|54.52|51.92|54.56|51.96|54.52|51.92|0
1636059310000|2021-11-04 20:55:10|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636059320000|2021-11-04 20:55:20|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636059330000|2021-11-04 20:55:30|54.54|51.94|54.56|51.96|54.56|51.96|54.54|51.94|0
1636059340000|2021-11-04 20:55:40|54.54|51.94|54.52|51.92|54.56|51.96|54.52|51.92|0
1636059370000|2021-11-04 20:56:10|54.54|51.94|54.52|51.92|54.54|51.94|54.52|51.92|0
1636059380000|2021-11-04 20:56:20|54.51|51.91|54.49|51.89|54.51|51.91|54.49|51.89|0
1636059390000|2021-11-04 20:56:30|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1636059400000|2021-11-04 20:56:40|54.49|51.89|54.52|51.92|54.52|51.92|54.49|51.89|0
1636059460000|2021-11-04 20:57:40|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636059480000|2021-11-04 20:58:00|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636059490000|2021-11-04 20:58:10|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636059500000|2021-11-04 20:58:20|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636059520000|2021-11-04 20:58:40|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636059530000|2021-11-04 20:58:50|54.59|51.99|54.56|51.96|54.59|51.99|54.56|51.96|0
1636059540000|2021-11-04 20:59:00|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636059550000|2021-11-04 20:59:10|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636059590000|2021-11-04 20:59:50|54.57|51.97|54.61|52.01|54.61|52.01|54.54|51.94|0
1636059600000|2021-11-04 21:00:00|54.6|52|54.57|51.97|54.6|52|54.57|51.97|0
1636059620000|2021-11-04 21:00:20|54.6|52|54.6|52|54.6|52|54.6|52|0
1636059630000|2021-11-04 21:00:30|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636059820000|2021-11-04 21:03:40|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1636060040000|2021-11-04 21:07:20|54.64|52.04|54.62|52.02|54.64|52.04|54.62|52.02|0
1636060060000|2021-11-04 21:07:40|54.6|52|54.61|52.01|54.61|52.01|54.6|52|0
1636060070000|2021-11-04 21:07:50|54.6|52|54.6|52|54.6|52|54.6|52|0
1636060120000|2021-11-04 21:08:40|54.61|52.01|54.63|52.03|54.63|52.03|54.61|52.01|0
1636060130000|2021-11-04 21:08:50|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1636060150000|2021-11-04 21:09:10|54.61|52.01|54.62|52.02|54.62|52.02|54.61|52.01|0
1636060170000|2021-11-04 21:09:30|54.6|52|54.6|52|54.6|52|54.6|52|0
1636060230000|2021-11-04 21:10:30|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1636060260000|2021-11-04 21:11:00|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636060450000|2021-11-04 21:14:10|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636060480000|2021-11-04 21:14:40|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1636060490000|2021-11-04 21:14:50|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636060730000|2021-11-04 21:18:50|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1636060770000|2021-11-04 21:19:30|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636060780000|2021-11-04 21:19:40|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1636061360000|2021-11-04 21:29:20|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636061380000|2021-11-04 21:29:40|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1636061450000|2021-11-04 21:30:50|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636061460000|2021-11-04 21:31:00|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1636061510000|2021-11-04 21:31:50|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636061820000|2021-11-04 21:37:00|54.54|51.94|54.53|51.93|54.54|51.94|54.53|51.93|0
1636061970000|2021-11-04 21:39:30|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1636061990000|2021-11-04 21:39:50|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1636062010000|2021-11-04 21:40:10|54.67|52.07|54.58|51.98|54.67|52.07|54.55|51.95|0
1636062020000|2021-11-04 21:40:20|54.61|52.01|54.58|51.98|54.61|52.01|54.58|51.98|0
1636062060000|2021-11-04 21:41:00|54.57|51.97|54.58|51.98|54.58|51.98|54.57|51.97|0
1636062070000|2021-11-04 21:41:10|54.6|52|54.6|52|54.6|52|54.6|52|0
1636062110000|2021-11-04 21:41:50|54.59|51.99|54.57|51.97|54.59|51.99|54.57|51.97|0
1636062270000|2021-11-04 21:44:30|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636062300000|2021-11-04 21:45:00|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1636062480000|2021-11-04 21:48:00|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636062500000|2021-11-04 21:48:20|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1636062550000|2021-11-04 21:49:10|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636062700000|2021-11-04 21:51:40|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1636062880000|2021-11-04 21:54:40|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636062930000|2021-11-04 21:55:30|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1636063020000|2021-11-04 21:57:00|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636063030000|2021-11-04 21:57:10|54.6|52|54.6|52|54.6|52|54.6|52|0
1636063050000|2021-11-04 21:57:30|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1636063070000|2021-11-04 21:57:50|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636063080000|2021-11-04 21:58:00|54.6|52|54.6|52|54.6|52|54.6|52|0
1636063140000|2021-11-04 21:59:00|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1636063170000|2021-11-04 21:59:30|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1636063180000|2021-11-04 21:59:40|54.62|52.02|54.63|52.03|54.63|52.03|54.62|52.02|0
1636063200000|2021-11-04 22:00:00|54.72|52.12|54.72|52.12|54.86|52.26|54.72|52.12|0
1636063210000|2021-11-04 22:00:10|54.76|52.16|54.79|52.19|54.81|52.21|54.76|52.16|0
1636063220000|2021-11-04 22:00:20|54.77|52.17|54.77|52.17|54.77|52.17|54.74|52.14|0
1636063230000|2021-11-04 22:00:30|54.76|52.16|54.63|52.03|54.76|52.16|54.63|52.03|0
1636063240000|2021-11-04 22:00:40|54.65|52.05|54.7|52.1|54.7|52.1|54.65|52.05|0
1636063250000|2021-11-04 22:00:50|54.67|52.07|54.7|52.1|54.7|52.1|54.67|52.07|0
1636063260000|2021-11-04 22:01:00|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636063270000|2021-11-04 22:01:10|54.72|52.12|54.74|52.14|54.74|52.14|54.72|52.12|0
1636063280000|2021-11-04 22:01:20|54.76|52.16|54.74|52.14|54.76|52.16|54.74|52.14|0
1636063290000|2021-11-04 22:01:30|54.76|52.16|54.74|52.14|54.77|52.17|54.74|52.14|0
1636063320000|2021-11-04 22:02:00|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1636063330000|2021-11-04 22:02:10|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1636063340000|2021-11-04 22:02:20|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1636063350000|2021-11-04 22:02:30|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636063370000|2021-11-04 22:02:50|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636063380000|2021-11-04 22:03:00|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636063390000|2021-11-04 22:03:10|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636063400000|2021-11-04 22:03:20|54.72|52.12|54.7|52.1|54.72|52.12|54.7|52.1|0
1636063420000|2021-11-04 22:03:40|54.72|52.12|54.72|52.12|54.72|52.12|54.7|52.1|0
1636063430000|2021-11-04 22:03:50|54.7|52.1|54.72|52.12|54.72|52.12|54.7|52.1|0
1636063440000|2021-11-04 22:04:00|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636063450000|2021-11-04 22:04:10|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1636063460000|2021-11-04 22:04:20|54.79|52.19|54.81|52.21|54.81|52.21|54.79|52.19|0
1636063470000|2021-11-04 22:04:30|54.77|52.17|54.81|52.21|54.81|52.21|54.77|52.17|0
1636063480000|2021-11-04 22:04:40|54.77|52.17|54.84|52.24|54.84|52.24|54.77|52.17|0
1636063490000|2021-11-04 22:04:50|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1636063500000|2021-11-04 22:05:00|54.84|52.24|54.81|52.21|54.84|52.24|54.81|52.21|0
1636063510000|2021-11-04 22:05:10|54.77|52.17|54.77|52.17|54.79|52.19|54.77|52.17|0
1636063520000|2021-11-04 22:05:20|54.79|52.19|54.77|52.17|54.81|52.21|54.77|52.17|0
1636063610000|2021-11-04 22:06:50|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1636063650000|2021-11-04 22:07:30|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1636063660000|2021-11-04 22:07:40|54.84|52.24|54.84|52.24|54.84|52.24|54.84|52.24|0
1636063700000|2021-11-04 22:08:20|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1636063710000|2021-11-04 22:08:30|54.84|52.24|54.84|52.24|54.84|52.24|54.84|52.24|0
1636063750000|2021-11-04 22:09:10|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1636063760000|2021-11-04 22:09:20|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636063770000|2021-11-04 22:09:30|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1636063780000|2021-11-04 22:09:40|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636063790000|2021-11-04 22:09:50|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1636063800000|2021-11-04 22:10:00|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1636063820000|2021-11-04 22:10:20|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1636063840000|2021-11-04 22:10:40|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1636063880000|2021-11-04 22:11:20|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1636063950000|2021-11-04 22:12:30|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636063960000|2021-11-04 22:12:40|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1636063990000|2021-11-04 22:13:10|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636064010000|2021-11-04 22:13:30|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636064100000|2021-11-04 22:15:00|54.7|52.1|54.73|52.13|54.73|52.13|54.7|52.1|0
1636064110000|2021-11-04 22:15:10|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636064140000|2021-11-04 22:15:40|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636064160000|2021-11-04 22:16:00|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636064200000|2021-11-04 22:16:40|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636064230000|2021-11-04 22:17:10|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636064250000|2021-11-04 22:17:30|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1636064260000|2021-11-04 22:17:40|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636064280000|2021-11-04 22:18:00|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636064290000|2021-11-04 22:18:10|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636064340000|2021-11-04 22:19:00|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636064360000|2021-11-04 22:19:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636064370000|2021-11-04 22:19:30|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636064420000|2021-11-04 22:20:20|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636064440000|2021-11-04 22:20:40|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636064450000|2021-11-04 22:20:50|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636064460000|2021-11-04 22:21:00|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636064470000|2021-11-04 22:21:10|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636064480000|2021-11-04 22:21:20|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1636064510000|2021-11-04 22:21:50|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1636064620000|2021-11-04 22:23:40|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636064630000|2021-11-04 22:23:50|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1636064640000|2021-11-04 22:24:00|54.4|51.8|54.45|51.85|54.45|51.85|54.4|51.8|0
1636064670000|2021-11-04 22:24:30|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636064680000|2021-11-04 22:24:40|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1636064700000|2021-11-04 22:25:00|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636064710000|2021-11-04 22:25:10|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636064720000|2021-11-04 22:25:20|54.31|51.71|54.3|51.7|54.31|51.71|54.3|51.7|0
1636064730000|2021-11-04 22:25:30|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636064750000|2021-11-04 22:25:50|54.28|51.68|54.31|51.71|54.31|51.71|54.28|51.68|0
1636064770000|2021-11-04 22:26:10|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636064900000|2021-11-04 22:28:20|54.24|51.64|54.21|51.61|54.24|51.64|54.21|51.61|0
1636064910000|2021-11-04 22:28:30|54.24|51.64|54.21|51.61|54.24|51.64|54.21|51.61|0
1636064920000|2021-11-04 22:28:40|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1636064930000|2021-11-04 22:28:50|54.21|51.61|54.14|51.54|54.21|51.61|54.14|51.54|0
1636064940000|2021-11-04 22:29:00|54.18|51.58|54.18|51.58|54.18|51.58|54.14|51.54|0
1636064950000|2021-11-04 22:29:10|54.14|51.54|54.14|51.54|54.14|51.54|54.14|51.54|0
1636064960000|2021-11-04 22:29:20|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1636064970000|2021-11-04 22:29:30|54.19|51.59|54.21|51.61|54.21|51.61|54.19|51.59|0
1636064980000|2021-11-04 22:29:40|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636064990000|2021-11-04 22:29:50|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636065000000|2021-11-04 22:30:00|54.24|51.64|54.21|51.61|54.24|51.64|54.21|51.61|0
1636065010000|2021-11-04 22:30:10|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1636065030000|2021-11-04 22:30:30|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636065050000|2021-11-04 22:30:50|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636065100000|2021-11-04 22:31:40|54.31|51.71|54.28|51.68|54.31|51.71|54.28|51.68|0
1636065110000|2021-11-04 22:31:50|54.31|51.71|54.28|51.68|54.31|51.71|54.28|51.68|0
1636065120000|2021-11-04 22:32:00|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636065130000|2021-11-04 22:32:10|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1636065210000|2021-11-04 22:33:30|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636065250000|2021-11-04 22:34:10|54.33|51.73|54.35|51.75|54.35|51.75|54.31|51.71|0
1636065260000|2021-11-04 22:34:20|54.31|51.71|54.33|51.73|54.33|51.73|54.31|51.71|0
1636065270000|2021-11-04 22:34:30|54.35|51.75|54.31|51.71|54.35|51.75|54.31|51.71|0
1636065300000|2021-11-04 22:35:00|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636065340000|2021-11-04 22:35:40|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636065350000|2021-11-04 22:35:50|54.21|51.61|54.21|51.61|54.21|51.61|54.21|51.61|0
1636065380000|2021-11-04 22:36:20|54.17|51.57|54.21|51.61|54.21|51.61|54.17|51.57|0
1636065400000|2021-11-04 22:36:40|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636065430000|2021-11-04 22:37:10|54.21|51.61|54.21|51.61|54.21|51.61|54.21|51.61|0
1636065450000|2021-11-04 22:37:30|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636065530000|2021-11-04 22:38:50|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636065580000|2021-11-04 22:39:40|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636065620000|2021-11-04 22:40:20|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636065640000|2021-11-04 22:40:40|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636065660000|2021-11-04 22:41:00|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636065670000|2021-11-04 22:41:10|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636065720000|2021-11-04 22:42:00|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636065810000|2021-11-04 22:43:30|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636065900000|2021-11-04 22:45:00|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636065910000|2021-11-04 22:45:10|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636065960000|2021-11-04 22:46:00|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1636066040000|2021-11-04 22:47:20|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636066130000|2021-11-04 22:48:50|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636066140000|2021-11-04 22:49:00|54.27|51.67|54.3|51.7|54.3|51.7|54.27|51.67|0
1636066160000|2021-11-04 22:49:20|54.29|51.69|54.3|51.7|54.3|51.7|54.29|51.69|0
1636066180000|2021-11-04 22:49:40|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636066190000|2021-11-04 22:49:50|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636066220000|2021-11-04 22:50:20|54.2|51.6|54.24|51.64|54.24|51.64|54.2|51.6|0
1636066230000|2021-11-04 22:50:30|54.2|51.6|54.24|51.64|54.24|51.64|54.2|51.6|0
1636066250000|2021-11-04 22:50:50|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636066260000|2021-11-04 22:51:00|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1636066280000|2021-11-04 22:51:20|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636066310000|2021-11-04 22:51:50|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636066420000|2021-11-04 22:53:40|54.27|51.67|54.3|51.7|54.3|51.7|54.27|51.67|0
1636066440000|2021-11-04 22:54:00|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636066470000|2021-11-04 22:54:30|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1636066490000|2021-11-04 22:54:50|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636066650000|2021-11-04 22:57:30|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636066660000|2021-11-04 22:57:40|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636066690000|2021-11-04 22:58:10|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636066710000|2021-11-04 22:58:30|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636066720000|2021-11-04 22:58:40|54.25|51.65|54.27|51.67|54.27|51.67|54.25|51.65|0
1636066800000|2021-11-04 23:00:00|54.23|51.63|54.27|51.67|54.27|51.67|54.23|51.63|0
1636066810000|2021-11-04 23:00:10|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636066820000|2021-11-04 23:00:20|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636066830000|2021-11-04 23:00:30|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636066860000|2021-11-04 23:01:00|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1636066950000|2021-11-04 23:02:30|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1636066960000|2021-11-04 23:02:40|54.33|51.73|54.37|51.77|54.37|51.77|54.33|51.73|0
1636066990000|2021-11-04 23:03:10|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1636067030000|2021-11-04 23:03:50|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636067050000|2021-11-04 23:04:10|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636067080000|2021-11-04 23:04:40|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636067210000|2021-11-04 23:06:50|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1636067220000|2021-11-04 23:07:00|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636067260000|2021-11-04 23:07:40|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636067320000|2021-11-04 23:08:40|54.23|51.63|54.19|51.59|54.23|51.63|54.19|51.59|0
1636067330000|2021-11-04 23:08:50|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636067360000|2021-11-04 23:09:20|54.25|51.65|54.23|51.63|54.25|51.65|54.23|51.63|0
1636067380000|2021-11-04 23:09:40|54.25|51.65|54.23|51.63|54.25|51.65|54.23|51.63|0
1636067390000|2021-11-04 23:09:50|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1636067400000|2021-11-04 23:10:00|54.23|51.63|54.19|51.59|54.23|51.63|54.19|51.59|0
1636067460000|2021-11-04 23:11:00|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636067490000|2021-11-04 23:11:30|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636067540000|2021-11-04 23:12:20|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636067550000|2021-11-04 23:12:30|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636067640000|2021-11-04 23:14:00|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636067650000|2021-11-04 23:14:10|54.26|51.66|54.23|51.63|54.26|51.66|54.23|51.63|0
1636067670000|2021-11-04 23:14:30|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636067760000|2021-11-04 23:16:00|54.29|51.69|54.33|51.73|54.33|51.73|54.29|51.69|0
1636067770000|2021-11-04 23:16:10|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636067790000|2021-11-04 23:16:30|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636067800000|2021-11-04 23:16:40|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1636067820000|2021-11-04 23:17:00|54.35|51.75|54.35|51.75|54.36|51.76|54.33|51.73|0
1636067830000|2021-11-04 23:17:10|54.36|51.76|54.33|51.73|54.36|51.76|54.33|51.73|0
1636067840000|2021-11-04 23:17:20|54.35|51.75|54.33|51.73|54.36|51.76|54.33|51.73|0
1636067850000|2021-11-04 23:17:30|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1636067940000|2021-11-04 23:19:00|54.33|51.73|54.36|51.76|54.36|51.76|54.33|51.73|0
1636067970000|2021-11-04 23:19:30|54.33|51.73|54.36|51.76|54.36|51.76|54.33|51.73|0
1636067980000|2021-11-04 23:19:40|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1636067990000|2021-11-04 23:19:50|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636068000000|2021-11-04 23:20:00|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1636068070000|2021-11-04 23:21:10|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636068080000|2021-11-04 23:21:20|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1636068100000|2021-11-04 23:21:40|54.36|51.76|54.39|51.79|54.39|51.79|54.36|51.76|0
1636068110000|2021-11-04 23:21:50|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1636068190000|2021-11-04 23:23:10|54.39|51.79|54.43|51.83|54.43|51.83|54.39|51.79|0
1636068200000|2021-11-04 23:23:20|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1636068220000|2021-11-04 23:23:40|54.46|51.86|54.43|51.83|54.46|51.86|54.43|51.83|0
1636068240000|2021-11-04 23:24:00|54.39|51.79|54.43|51.83|54.43|51.83|54.39|51.79|0
1636068260000|2021-11-04 23:24:20|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1636068290000|2021-11-04 23:24:50|54.36|51.76|54.39|51.79|54.39|51.79|54.36|51.76|0
1636068300000|2021-11-04 23:25:00|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1636068310000|2021-11-04 23:25:10|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1636068320000|2021-11-04 23:25:20|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1636068370000|2021-11-04 23:26:10|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1636068480000|2021-11-04 23:28:00|54.36|51.76|54.38|51.78|54.38|51.78|54.36|51.76|0
1636068490000|2021-11-04 23:28:10|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1636068500000|2021-11-04 23:28:20|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1636068530000|2021-11-04 23:28:50|54.46|51.86|54.43|51.83|54.46|51.86|54.43|51.83|0
1636068550000|2021-11-04 23:29:10|54.46|51.86|54.43|51.83|54.46|51.86|54.43|51.83|0
1636068560000|2021-11-04 23:29:20|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1636068570000|2021-11-04 23:29:30|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1636068580000|2021-11-04 23:29:40|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1636068600000|2021-11-04 23:30:00|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1636068610000|2021-11-04 23:30:10|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1636068640000|2021-11-04 23:30:40|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1636068660000|2021-11-04 23:31:00|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1636068700000|2021-11-04 23:31:40|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1636068710000|2021-11-04 23:31:50|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636068740000|2021-11-04 23:32:20|54.31|51.71|54.25|51.65|54.31|51.71|54.25|51.65|0
1636068760000|2021-11-04 23:32:40|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1636068770000|2021-11-04 23:32:50|54.24|51.64|54.25|51.65|54.25|51.65|54.22|51.62|0
1636068790000|2021-11-04 23:33:10|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1636068800000|2021-11-04 23:33:20|54.24|51.64|54.25|51.65|54.25|51.65|54.22|51.62|0
1636068840000|2021-11-04 23:34:00|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1636068870000|2021-11-04 23:34:30|54.18|51.58|54.22|51.62|54.22|51.62|54.18|51.58|0
1636068880000|2021-11-04 23:34:40|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1636068890000|2021-11-04 23:34:50|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1636068900000|2021-11-04 23:35:00|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1636068910000|2021-11-04 23:35:10|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1636068920000|2021-11-04 23:35:20|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1636068970000|2021-11-04 23:36:10|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636069000000|2021-11-04 23:36:40|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636069010000|2021-11-04 23:36:50|54.29|51.69|54.29|51.69|54.29|51.69|54.27|51.67|0
1636069020000|2021-11-04 23:37:00|54.25|51.65|54.27|51.67|54.27|51.67|54.25|51.65|0
1636069030000|2021-11-04 23:37:10|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636069080000|2021-11-04 23:38:00|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636069120000|2021-11-04 23:38:40|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636069140000|2021-11-04 23:39:00|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1636069160000|2021-11-04 23:39:20|54.32|51.72|54.35|51.75|54.35|51.75|54.32|51.72|0
1636069170000|2021-11-04 23:39:30|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636069180000|2021-11-04 23:39:40|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636069220000|2021-11-04 23:40:20|54.35|51.75|54.28|51.68|54.35|51.75|54.28|51.68|0
1636069230000|2021-11-04 23:40:30|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1636069280000|2021-11-04 23:41:20|54.21|51.61|54.21|51.61|54.21|51.61|54.21|51.61|0
1636069310000|2021-11-04 23:41:50|54.18|51.58|54.21|51.61|54.21|51.61|54.18|51.58|0
1636069320000|2021-11-04 23:42:00|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1636069330000|2021-11-04 23:42:10|54.21|51.61|54.25|51.65|54.25|51.65|54.21|51.61|0
1636069410000|2021-11-04 23:43:30|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636069420000|2021-11-04 23:43:40|54.25|51.65|54.18|51.58|54.25|51.65|54.18|51.58|0
1636069430000|2021-11-04 23:43:50|54.21|51.61|54.18|51.58|54.21|51.61|54.18|51.58|0
1636069440000|2021-11-04 23:44:00|54.21|51.61|54.21|51.61|54.25|51.65|54.21|51.61|0
1636069450000|2021-11-04 23:44:10|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1636069480000|2021-11-04 23:44:40|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636069490000|2021-11-04 23:44:50|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1636069510000|2021-11-04 23:45:10|54.21|51.61|54.18|51.58|54.21|51.61|54.18|51.58|0
1636069520000|2021-11-04 23:45:20|54.21|51.61|54.18|51.58|54.21|51.61|54.18|51.58|0
1636069540000|2021-11-04 23:45:40|54.14|51.54|54.14|51.54|54.14|51.54|54.14|51.54|0
1636069550000|2021-11-04 23:45:50|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1636069560000|2021-11-04 23:46:00|54.14|51.54|54.18|51.58|54.21|51.61|54.14|51.54|0
1636069590000|2021-11-04 23:46:30|54.14|51.54|54.14|51.54|54.14|51.54|54.14|51.54|0
1636069600000|2021-11-04 23:46:40|54.16|51.56|54.18|51.58|54.18|51.58|54.16|51.56|0
1636069640000|2021-11-04 23:47:20|54.16|51.56|54.18|51.58|54.18|51.58|54.14|51.54|0
1636069670000|2021-11-04 23:47:50|54.14|51.54|54.16|51.56|54.16|51.56|54.14|51.54|0
1636069680000|2021-11-04 23:48:00|54.14|51.54|54.18|51.58|54.18|51.58|54.14|51.54|0
1636069700000|2021-11-04 23:48:20|54.14|51.54|54.14|51.54|54.14|51.54|54.14|51.54|0
1636069710000|2021-11-04 23:48:30|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1636069750000|2021-11-04 23:49:10|54.14|51.54|54.18|51.58|54.18|51.58|54.14|51.54|0
1636069760000|2021-11-04 23:49:20|54.16|51.56|54.18|51.58|54.18|51.58|54.16|51.56|0
1636069770000|2021-11-04 23:49:30|54.14|51.54|54.18|51.58|54.18|51.58|54.14|51.54|0
1636069810000|2021-11-04 23:50:10|54.14|51.54|54.14|51.54|54.14|51.54|54.14|51.54|0
1636069820000|2021-11-04 23:50:20|54.11|51.51|54.14|51.54|54.14|51.54|54.11|51.51|0
1636069850000|2021-11-04 23:50:50|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1636069860000|2021-11-04 23:51:00|54.14|51.54|54.11|51.51|54.14|51.54|54.11|51.51|0
1636069870000|2021-11-04 23:51:10|54.14|51.54|54.14|51.54|54.14|51.54|54.11|51.51|0
1636069920000|2021-11-04 23:52:00|54.13|51.53|54.14|51.54|54.14|51.54|54.13|51.53|0
1636069930000|2021-11-04 23:52:10|54.13|51.53|54.11|51.51|54.13|51.53|54.11|51.51|0
1636069940000|2021-11-04 23:52:20|54.07|51.47|54.11|51.51|54.11|51.51|54.07|51.47|0
1636069980000|2021-11-04 23:53:00|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1636070000000|2021-11-04 23:53:20|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1636070020000|2021-11-04 23:53:40|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1636070080000|2021-11-04 23:54:40|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1636070090000|2021-11-04 23:54:50|54|51.4|53.97|51.37|54|51.4|53.97|51.37|0
1636070100000|2021-11-04 23:55:00|53.94|51.34|53.9|51.3|53.94|51.34|53.9|51.3|0
1636070120000|2021-11-04 23:55:20|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1636070130000|2021-11-04 23:55:30|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1636070140000|2021-11-04 23:55:40|54|51.4|54|51.4|54|51.4|54|51.4|0
1636070160000|2021-11-04 23:56:00|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1636070170000|2021-11-04 23:56:10|54|51.4|54|51.4|54|51.4|54|51.4|0
1636070180000|2021-11-04 23:56:20|53.99|51.39|54|51.4|54|51.4|53.99|51.39|0
1636070190000|2021-11-04 23:56:30|53.99|51.39|53.97|51.37|53.99|51.39|53.97|51.37|0
1636070210000|2021-11-04 23:56:50|54|51.4|54|51.4|54|51.4|54|51.4|0
1636070220000|2021-11-04 23:57:00|53.97|51.37|53.97|51.37|53.99|51.39|53.97|51.37|0
1636070230000|2021-11-04 23:57:10|54|51.4|53.97|51.37|54|51.4|53.97|51.37|0
1636070250000|2021-11-04 23:57:30|54|51.4|53.97|51.37|54|51.4|53.97|51.37|0
1636070260000|2021-11-04 23:57:40|54|51.4|54|51.4|54|51.4|54|51.4|0
1636070280000|2021-11-04 23:58:00|54.04|51.44|54|51.4|54.04|51.44|54|51.4|0
1636070290000|2021-11-04 23:58:10|54.02|51.42|54.04|51.44|54.04|51.44|54.02|51.42|0
1636070300000|2021-11-04 23:58:20|54|51.4|54|51.4|54|51.4|54|51.4|0
1636070340000|2021-11-04 23:59:00|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1636070400000|2021-11-05 00:00:00|53.93|51.33|54|51.4|54|51.4|53.93|51.33|0
1636070410000|2021-11-05 00:00:10|54.04|51.44|54.04|51.44|54.07|51.47|54.04|51.44|0
1636070420000|2021-11-05 00:00:20|54|51.4|53.97|51.37|54|51.4|53.97|51.37|0
1636070430000|2021-11-05 00:00:30|54|51.4|54|51.4|54|51.4|54|51.4|0
1636070450000|2021-11-05 00:00:50|54.04|51.44|54.07|51.47|54.07|51.47|54.04|51.44|0
1636070460000|2021-11-05 00:01:00|54.1|51.5|54.05|51.45|54.1|51.5|54.05|51.45|0
1636070470000|2021-11-05 00:01:10|54.07|51.47|54.07|51.47|54.07|51.47|54.04|51.44|0
1636070490000|2021-11-05 00:01:30|54.1|51.5|54.07|51.47|54.1|51.5|54.07|51.47|0
1636070500000|2021-11-05 00:01:40|54.1|51.5|54.1|51.5|54.14|51.54|54.1|51.5|0
1636070510000|2021-11-05 00:01:50|54.07|51.47|54.07|51.47|54.07|51.47|54.04|51.44|0
1636070520000|2021-11-05 00:02:00|54.04|51.44|54.02|51.42|54.04|51.44|54.02|51.42|0
1636070530000|2021-11-05 00:02:10|54|51.4|54.04|51.44|54.04|51.44|54|51.4|0
1636070540000|2021-11-05 00:02:20|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1636070550000|2021-11-05 00:02:30|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1636070580000|2021-11-05 00:03:00|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1636070590000|2021-11-05 00:03:10|54.1|51.5|54.07|51.47|54.1|51.5|54.07|51.47|0
1636070600000|2021-11-05 00:03:20|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1636070610000|2021-11-05 00:03:30|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1636070620000|2021-11-05 00:03:40|54.05|51.45|54.07|51.47|54.07|51.47|54.05|51.45|0
1636070640000|2021-11-05 00:04:00|54.1|51.5|54.14|51.54|54.14|51.54|54.1|51.5|0
1636070650000|2021-11-05 00:04:10|54.1|51.5|54.1|51.5|54.14|51.54|54.1|51.5|0
1636070700000|2021-11-05 00:05:00|54.07|51.47|54.03|51.43|54.07|51.47|54.03|51.43|0
1636070710000|2021-11-05 00:05:10|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1636070720000|2021-11-05 00:05:20|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1636070730000|2021-11-05 00:05:30|54.07|51.47|54.09|51.49|54.09|51.49|54.07|51.47|0
1636070740000|2021-11-05 00:05:40|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1636070750000|2021-11-05 00:05:50|54.14|51.54|54.14|51.54|54.14|51.54|54.1|51.5|0
1636070770000|2021-11-05 00:06:10|54.17|51.57|54.14|51.54|54.17|51.57|54.14|51.54|0
1636070820000|2021-11-05 00:07:00|54.1|51.5|54.14|51.54|54.14|51.54|54.1|51.5|0
1636070860000|2021-11-05 00:07:40|54.17|51.57|54.2|51.6|54.2|51.6|54.17|51.57|0
1636070870000|2021-11-05 00:07:50|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636070900000|2021-11-05 00:08:20|54.27|51.67|54.2|51.6|54.27|51.67|54.2|51.6|0
1636070910000|2021-11-05 00:08:30|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1636070920000|2021-11-05 00:08:40|54.14|51.54|54.17|51.57|54.17|51.57|54.14|51.54|0
1636070930000|2021-11-05 00:08:50|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1636070940000|2021-11-05 00:09:00|54.2|51.6|54.2|51.6|54.24|51.64|54.2|51.6|0
1636070960000|2021-11-05 00:09:20|54.17|51.57|54.17|51.57|54.19|51.59|54.17|51.57|0
1636070980000|2021-11-05 00:09:40|54.13|51.53|54.15|51.55|54.15|51.55|54.13|51.53|0
1636070990000|2021-11-05 00:09:50|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1636071000000|2021-11-05 00:10:00|54.19|51.59|54.2|51.6|54.2|51.6|54.17|51.57|0
1636071020000|2021-11-05 00:10:20|54.13|51.53|54.19|51.59|54.19|51.59|54.13|51.53|0
1636071030000|2021-11-05 00:10:30|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636071040000|2021-11-05 00:10:40|54.24|51.64|54.24|51.64|54.27|51.67|54.24|51.64|0
1636071050000|2021-11-05 00:10:50|54.27|51.67|54.24|51.64|54.27|51.67|54.24|51.64|0
1636071060000|2021-11-05 00:11:00|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636071070000|2021-11-05 00:11:10|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636071090000|2021-11-05 00:11:30|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636071100000|2021-11-05 00:11:40|54.24|51.64|54.2|51.6|54.24|51.64|54.2|51.6|0
1636071120000|2021-11-05 00:12:00|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636071130000|2021-11-05 00:12:10|54.2|51.6|54.24|51.64|54.24|51.64|54.2|51.6|0
1636071190000|2021-11-05 00:13:10|54.27|51.67|54.24|51.64|54.27|51.67|54.24|51.64|0
1636071230000|2021-11-05 00:13:50|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636071260000|2021-11-05 00:14:20|54.24|51.64|54.27|51.67|54.27|51.67|54.24|51.64|0
1636071280000|2021-11-05 00:14:40|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636071300000|2021-11-05 00:15:00|54.27|51.67|54.29|51.69|54.3|51.7|54.27|51.67|0
1636071310000|2021-11-05 00:15:10|54.3|51.7|54.27|51.67|54.3|51.7|54.27|51.67|0
1636071320000|2021-11-05 00:15:20|54.25|51.65|54.24|51.64|54.25|51.65|54.24|51.64|0
1636071330000|2021-11-05 00:15:30|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636071340000|2021-11-05 00:15:40|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1636071350000|2021-11-05 00:15:50|54.13|51.53|54.17|51.57|54.17|51.57|54.13|51.53|0
1636071360000|2021-11-05 00:16:00|54.2|51.6|54.17|51.57|54.2|51.6|54.17|51.57|0
1636071370000|2021-11-05 00:16:10|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1636071380000|2021-11-05 00:16:20|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1636071390000|2021-11-05 00:16:30|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1636071410000|2021-11-05 00:16:50|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1636071420000|2021-11-05 00:17:00|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1636071430000|2021-11-05 00:17:10|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1636071440000|2021-11-05 00:17:20|54.13|51.53|54.17|51.57|54.17|51.57|54.13|51.53|0
1636071450000|2021-11-05 00:17:30|54.2|51.6|54.23|51.63|54.23|51.63|54.2|51.6|0
1636071480000|2021-11-05 00:18:00|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636071490000|2021-11-05 00:18:10|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1636071520000|2021-11-05 00:18:40|54.18|51.58|54.2|51.6|54.2|51.6|54.18|51.58|0
1636071540000|2021-11-05 00:19:00|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636071550000|2021-11-05 00:19:10|54.2|51.6|54.22|51.62|54.23|51.63|54.2|51.6|0
1636071560000|2021-11-05 00:19:20|54.2|51.6|54.17|51.57|54.2|51.6|54.17|51.57|0
1636071600000|2021-11-05 00:20:00|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636071620000|2021-11-05 00:20:20|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1636071650000|2021-11-05 00:20:50|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636071660000|2021-11-05 00:21:00|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636071670000|2021-11-05 00:21:10|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636071680000|2021-11-05 00:21:20|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636071720000|2021-11-05 00:22:00|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636071730000|2021-11-05 00:22:10|54.27|51.67|54.2|51.6|54.27|51.67|54.2|51.6|0
1636071780000|2021-11-05 00:23:00|54.23|51.63|54.2|51.6|54.23|51.63|54.2|51.6|0
1636071830000|2021-11-05 00:23:50|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1636071840000|2021-11-05 00:24:00|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636071870000|2021-11-05 00:24:30|54.18|51.58|54.2|51.6|54.2|51.6|54.18|51.58|0
1636071900000|2021-11-05 00:25:00|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636071910000|2021-11-05 00:25:10|54.25|51.65|54.27|51.67|54.27|51.67|54.25|51.65|0
1636071920000|2021-11-05 00:25:20|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636071930000|2021-11-05 00:25:30|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1636071940000|2021-11-05 00:25:40|54.3|51.7|54.33|51.73|54.33|51.73|54.3|51.7|0
1636071950000|2021-11-05 00:25:50|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1636071960000|2021-11-05 00:26:00|54.33|51.73|54.37|51.77|54.37|51.77|54.33|51.73|0
1636071970000|2021-11-05 00:26:10|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636071980000|2021-11-05 00:26:20|54.44|51.84|54.4|51.8|54.44|51.84|54.4|51.8|0
1636071990000|2021-11-05 00:26:30|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636072010000|2021-11-05 00:26:50|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636072030000|2021-11-05 00:27:10|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636072040000|2021-11-05 00:27:20|54.46|51.86|54.47|51.87|54.47|51.87|54.44|51.84|0
1636072070000|2021-11-05 00:27:50|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636072080000|2021-11-05 00:28:00|54.44|51.84|54.47|51.87|54.47|51.87|54.44|51.84|0
1636072110000|2021-11-05 00:28:30|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636072120000|2021-11-05 00:28:40|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636072130000|2021-11-05 00:28:50|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1636072140000|2021-11-05 00:29:00|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636072160000|2021-11-05 00:29:20|54.4|51.8|54.4|51.8|54.44|51.84|54.4|51.8|0
1636072200000|2021-11-05 00:30:00|54.44|51.84|54.4|51.8|54.44|51.84|54.4|51.8|0
1636072210000|2021-11-05 00:30:10|54.44|51.84|54.44|51.84|54.44|51.84|54.42|51.82|0
1636072220000|2021-11-05 00:30:20|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636072230000|2021-11-05 00:30:30|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636072240000|2021-11-05 00:30:40|54.47|51.87|54.44|51.84|54.47|51.87|54.44|51.84|0
1636072270000|2021-11-05 00:31:10|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1636072280000|2021-11-05 00:31:20|54.44|51.84|54.44|51.84|54.47|51.87|54.44|51.84|0
1636072290000|2021-11-05 00:31:30|54.47|51.87|54.44|51.84|54.47|51.87|54.44|51.84|0
1636072350000|2021-11-05 00:32:30|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1636072360000|2021-11-05 00:32:40|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1636072370000|2021-11-05 00:32:50|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1636072390000|2021-11-05 00:33:10|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1636072400000|2021-11-05 00:33:20|54.57|51.97|54.54|51.94|54.57|51.97|54.54|51.94|0
1636072410000|2021-11-05 00:33:30|54.56|51.96|54.56|51.96|54.57|51.97|54.56|51.96|0
1636072420000|2021-11-05 00:33:40|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1636072430000|2021-11-05 00:33:50|54.61|52.01|54.57|51.97|54.61|52.01|54.57|51.97|0
1636072440000|2021-11-05 00:34:00|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636072450000|2021-11-05 00:34:10|54.57|51.97|54.61|52.01|54.61|52.01|54.57|51.97|0
1636072470000|2021-11-05 00:34:30|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636072520000|2021-11-05 00:35:20|54.62|52.02|54.64|52.04|54.64|52.04|54.62|52.02|0
1636072550000|2021-11-05 00:35:50|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636072590000|2021-11-05 00:36:30|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636072600000|2021-11-05 00:36:40|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1636072610000|2021-11-05 00:36:50|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636072630000|2021-11-05 00:37:10|54.69|52.09|54.71|52.11|54.71|52.11|54.69|52.09|0
1636072640000|2021-11-05 00:37:20|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636072670000|2021-11-05 00:37:50|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636072680000|2021-11-05 00:38:00|54.67|52.07|54.64|52.04|54.67|52.07|54.64|52.04|0
1636072690000|2021-11-05 00:38:10|54.66|52.06|54.64|52.04|54.67|52.07|54.64|52.04|0
1636072730000|2021-11-05 00:38:50|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636072740000|2021-11-05 00:39:00|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636072800000|2021-11-05 00:40:00|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636072820000|2021-11-05 00:40:20|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1636072840000|2021-11-05 00:40:40|54.74|52.14|54.78|52.18|54.78|52.18|54.74|52.14|0
1636072850000|2021-11-05 00:40:50|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636072870000|2021-11-05 00:41:10|54.78|52.18|54.78|52.18|54.78|52.18|54.78|52.18|0
1636072890000|2021-11-05 00:41:30|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636072920000|2021-11-05 00:42:00|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1636072930000|2021-11-05 00:42:10|54.67|52.07|54.71|52.11|54.71|52.11|54.67|52.07|0
1636072950000|2021-11-05 00:42:30|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636072980000|2021-11-05 00:43:00|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1636072990000|2021-11-05 00:43:10|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636073010000|2021-11-05 00:43:30|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636073030000|2021-11-05 00:43:50|54.6|52|54.64|52.04|54.64|52.04|54.6|52|0
1636073040000|2021-11-05 00:44:00|54.6|52|54.6|52|54.64|52.04|54.6|52|0
1636073050000|2021-11-05 00:44:10|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636073080000|2021-11-05 00:44:40|54.67|52.07|54.64|52.04|54.67|52.07|54.64|52.04|0
1636073090000|2021-11-05 00:44:50|54.6|52|54.6|52|54.64|52.04|54.6|52|0
1636073110000|2021-11-05 00:45:10|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636073130000|2021-11-05 00:45:30|54.67|52.07|54.71|52.11|54.71|52.11|54.67|52.07|0
1636073140000|2021-11-05 00:45:40|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636073170000|2021-11-05 00:46:10|54.64|52.04|54.64|52.04|54.67|52.07|54.64|52.04|0
1636073180000|2021-11-05 00:46:20|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636073200000|2021-11-05 00:46:40|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636073210000|2021-11-05 00:46:50|54.67|52.07|54.64|52.04|54.67|52.07|54.64|52.04|0
1636073220000|2021-11-05 00:47:00|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636073230000|2021-11-05 00:47:10|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636073270000|2021-11-05 00:47:50|54.6|52|54.6|52|54.6|52|54.6|52|0
1636073310000|2021-11-05 00:48:30|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1636073340000|2021-11-05 00:49:00|54.6|52|54.6|52|54.6|52|54.57|51.97|0
1636073350000|2021-11-05 00:49:10|54.64|52.04|54.62|52.02|54.64|52.04|54.6|52|0
1636073360000|2021-11-05 00:49:20|54.64|52.04|54.6|52|54.64|52.04|54.6|52|0
1636073380000|2021-11-05 00:49:40|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636073390000|2021-11-05 00:49:50|54.6|52|54.6|52|54.6|52|54.6|52|0
1636073410000|2021-11-05 00:50:10|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636073430000|2021-11-05 00:50:30|54.6|52|54.6|52|54.6|52|54.6|52|0
1636073440000|2021-11-05 00:50:40|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636073460000|2021-11-05 00:51:00|54.65|52.05|54.67|52.07|54.67|52.07|54.65|52.05|0
1636073470000|2021-11-05 00:51:10|54.7|52.1|54.67|52.07|54.7|52.1|54.67|52.07|0
1636073480000|2021-11-05 00:51:20|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636073510000|2021-11-05 00:51:50|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636073530000|2021-11-05 00:52:10|54.63|52.03|54.67|52.07|54.67|52.07|54.63|52.03|0
1636073560000|2021-11-05 00:52:40|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636073580000|2021-11-05 00:53:00|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636073610000|2021-11-05 00:53:30|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636073620000|2021-11-05 00:53:40|54.65|52.05|54.67|52.07|54.67|52.07|54.65|52.05|0
1636073640000|2021-11-05 00:54:00|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636073650000|2021-11-05 00:54:10|54.65|52.05|54.63|52.03|54.65|52.05|54.63|52.03|0
1636073680000|2021-11-05 00:54:40|54.6|52|54.6|52|54.6|52|54.6|52|0
1636073690000|2021-11-05 00:54:50|54.62|52.02|54.6|52|54.62|52.02|54.6|52|0
1636073720000|2021-11-05 00:55:20|54.56|51.96|54.6|52|54.6|52|54.56|51.96|0
1636073730000|2021-11-05 00:55:30|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636073740000|2021-11-05 00:55:40|54.53|51.93|54.56|51.96|54.56|51.96|54.53|51.93|0
1636073750000|2021-11-05 00:55:50|54.55|51.95|54.56|51.96|54.56|51.96|54.55|51.95|0
1636073760000|2021-11-05 00:56:00|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636073770000|2021-11-05 00:56:10|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1636073780000|2021-11-05 00:56:20|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636073810000|2021-11-05 00:56:50|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1636073820000|2021-11-05 00:57:00|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636073840000|2021-11-05 00:57:20|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1636073870000|2021-11-05 00:57:50|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636073980000|2021-11-05 00:59:40|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1636073990000|2021-11-05 00:59:50|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636074000000|2021-11-05 01:00:00|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1636074050000|2021-11-05 01:00:50|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636074060000|2021-11-05 01:01:00|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636074070000|2021-11-05 01:01:10|54.6|52|54.6|52|54.6|52|54.6|52|0
1636074090000|2021-11-05 01:01:30|54.56|51.96|54.6|52|54.6|52|54.56|51.96|0
1636074120000|2021-11-05 01:02:00|54.63|52.03|54.6|52|54.63|52.03|54.6|52|0
1636074140000|2021-11-05 01:02:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636074150000|2021-11-05 01:02:30|54.6|52|54.6|52|54.6|52|54.6|52|0
1636074160000|2021-11-05 01:02:40|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636074180000|2021-11-05 01:03:00|54.6|52|54.6|52|54.6|52|54.6|52|0
1636074210000|2021-11-05 01:03:30|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636074220000|2021-11-05 01:03:40|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636074250000|2021-11-05 01:04:10|54.66|52.06|54.7|52.1|54.7|52.1|54.66|52.06|0
1636074260000|2021-11-05 01:04:20|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1636074270000|2021-11-05 01:04:30|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1636074290000|2021-11-05 01:04:50|54.8|52.2|54.84|52.24|54.84|52.24|54.8|52.2|0
1636074300000|2021-11-05 01:05:00|54.87|52.27|54.8|52.2|54.87|52.27|54.8|52.2|0
1636074310000|2021-11-05 01:05:10|54.84|52.24|54.84|52.24|54.84|52.24|54.84|52.24|0
1636074330000|2021-11-05 01:05:30|54.87|52.27|54.84|52.24|54.87|52.27|54.84|52.24|0
1636074340000|2021-11-05 01:05:40|54.82|52.22|54.8|52.2|54.82|52.22|54.8|52.2|0
1636074350000|2021-11-05 01:05:50|54.77|52.17|54.73|52.13|54.77|52.17|54.73|52.13|0
1636074360000|2021-11-05 01:06:00|54.77|52.17|54.7|52.1|54.77|52.17|54.7|52.1|0
1636074390000|2021-11-05 01:06:30|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1636074400000|2021-11-05 01:06:40|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636074410000|2021-11-05 01:06:50|54.73|52.13|54.66|52.06|54.73|52.13|54.66|52.06|0
1636074420000|2021-11-05 01:07:00|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636074430000|2021-11-05 01:07:10|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636074440000|2021-11-05 01:07:20|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636074450000|2021-11-05 01:07:30|54.66|52.06|54.63|52.03|54.66|52.06|54.63|52.03|0
1636074490000|2021-11-05 01:08:10|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636074500000|2021-11-05 01:08:20|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636074510000|2021-11-05 01:08:30|54.66|52.06|54.68|52.08|54.7|52.1|54.66|52.06|0
1636074520000|2021-11-05 01:08:40|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636074530000|2021-11-05 01:08:50|54.68|52.08|54.66|52.06|54.68|52.08|54.66|52.06|0
1636074540000|2021-11-05 01:09:00|54.7|52.1|54.66|52.06|54.7|52.1|54.66|52.06|0
1636074570000|2021-11-05 01:09:30|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1636074580000|2021-11-05 01:09:40|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636074600000|2021-11-05 01:10:00|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636074610000|2021-11-05 01:10:10|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636074640000|2021-11-05 01:10:40|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1636074650000|2021-11-05 01:10:50|54.66|52.06|54.68|52.08|54.68|52.08|54.66|52.06|0
1636074660000|2021-11-05 01:11:00|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636074670000|2021-11-05 01:11:10|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636074700000|2021-11-05 01:11:40|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636074740000|2021-11-05 01:12:20|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636074750000|2021-11-05 01:12:30|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636074770000|2021-11-05 01:12:50|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1636074780000|2021-11-05 01:13:00|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1636074810000|2021-11-05 01:13:30|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636074830000|2021-11-05 01:13:50|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636074840000|2021-11-05 01:14:00|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636074850000|2021-11-05 01:14:10|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636074870000|2021-11-05 01:14:30|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636074900000|2021-11-05 01:15:00|54.52|51.92|54.49|51.89|54.52|51.92|54.49|51.89|0
1636074930000|2021-11-05 01:15:30|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636074940000|2021-11-05 01:15:40|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1636074950000|2021-11-05 01:15:50|54.45|51.85|54.42|51.82|54.45|51.85|54.42|51.82|0
1636074960000|2021-11-05 01:16:00|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636074980000|2021-11-05 01:16:20|54.42|51.82|54.38|51.78|54.42|51.82|54.38|51.78|0
1636074990000|2021-11-05 01:16:30|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1636075010000|2021-11-05 01:16:50|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636075020000|2021-11-05 01:17:00|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1636075030000|2021-11-05 01:17:10|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636075050000|2021-11-05 01:17:30|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1636075080000|2021-11-05 01:18:00|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636075090000|2021-11-05 01:18:10|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1636075110000|2021-11-05 01:18:30|54.4|51.8|54.42|51.82|54.42|51.82|54.4|51.8|0
1636075120000|2021-11-05 01:18:40|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636075140000|2021-11-05 01:19:00|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1636075150000|2021-11-05 01:19:10|54.45|51.85|54.49|51.89|54.49|51.89|54.45|51.85|0
1636075160000|2021-11-05 01:19:20|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1636075170000|2021-11-05 01:19:30|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636075180000|2021-11-05 01:19:40|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1636075200000|2021-11-05 01:20:00|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636075210000|2021-11-05 01:20:10|54.48|51.88|54.48|51.88|54.52|51.92|54.48|51.88|0
1636075240000|2021-11-05 01:20:40|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636075270000|2021-11-05 01:21:10|54.55|51.95|54.52|51.92|54.55|51.95|54.52|51.92|0
1636075280000|2021-11-05 01:21:20|54.48|51.88|54.52|51.92|54.52|51.92|54.48|51.88|0
1636075290000|2021-11-05 01:21:30|54.48|51.88|54.52|51.92|54.52|51.92|54.48|51.88|0
1636075310000|2021-11-05 01:21:50|54.48|51.88|54.45|51.85|54.48|51.88|54.45|51.85|0
1636075330000|2021-11-05 01:22:10|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636075340000|2021-11-05 01:22:20|54.38|51.78|54.41|51.81|54.41|51.81|54.38|51.78|0
1636075350000|2021-11-05 01:22:30|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636075360000|2021-11-05 01:22:40|54.41|51.81|54.45|51.85|54.45|51.85|54.41|51.81|0
1636075390000|2021-11-05 01:23:10|54.48|51.88|54.45|51.85|54.48|51.88|54.45|51.85|0
1636075400000|2021-11-05 01:23:20|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1636075410000|2021-11-05 01:23:30|54.41|51.81|54.45|51.85|54.48|51.88|54.41|51.81|0
1636075420000|2021-11-05 01:23:40|54.48|51.88|54.47|51.87|54.48|51.88|54.47|51.87|0
1636075430000|2021-11-05 01:23:50|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636075440000|2021-11-05 01:24:00|54.48|51.88|54.45|51.85|54.48|51.88|54.45|51.85|0
1636075450000|2021-11-05 01:24:10|54.48|51.88|54.45|51.85|54.48|51.88|54.45|51.85|0
1636075460000|2021-11-05 01:24:20|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636075470000|2021-11-05 01:24:30|54.38|51.78|54.36|51.76|54.38|51.78|54.36|51.76|0
1636075480000|2021-11-05 01:24:40|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636075490000|2021-11-05 01:24:50|54.36|51.76|54.38|51.78|54.38|51.78|54.34|51.74|0
1636075510000|2021-11-05 01:25:10|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636075520000|2021-11-05 01:25:20|54.36|51.76|54.38|51.78|54.38|51.78|54.36|51.76|0
1636075530000|2021-11-05 01:25:30|54.4|51.8|54.41|51.81|54.41|51.81|54.4|51.8|0
1636075570000|2021-11-05 01:26:10|54.4|51.8|54.41|51.81|54.41|51.81|54.38|51.78|0
1636075580000|2021-11-05 01:26:20|54.43|51.83|54.45|51.85|54.45|51.85|54.41|51.81|0
1636075590000|2021-11-05 01:26:30|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636075640000|2021-11-05 01:27:20|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636075650000|2021-11-05 01:27:30|54.41|51.81|54.45|51.85|54.45|51.85|54.41|51.81|0
1636075670000|2021-11-05 01:27:50|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636075680000|2021-11-05 01:28:00|54.45|51.85|54.52|51.92|54.52|51.92|54.45|51.85|0
1636075690000|2021-11-05 01:28:10|54.55|51.95|54.52|51.92|54.55|51.95|54.52|51.92|0
1636075700000|2021-11-05 01:28:20|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636075710000|2021-11-05 01:28:30|54.52|51.92|54.55|51.95|54.55|51.95|54.52|51.92|0
1636075720000|2021-11-05 01:28:40|54.52|51.92|54.53|51.93|54.53|51.93|54.52|51.92|0
1636075730000|2021-11-05 01:28:50|54.55|51.95|54.52|51.92|54.55|51.95|54.52|51.92|0
1636075740000|2021-11-05 01:29:00|54.55|51.95|54.58|51.98|54.58|51.98|54.55|51.95|0
1636075750000|2021-11-05 01:29:10|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636075770000|2021-11-05 01:29:30|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636075780000|2021-11-05 01:29:40|54.55|51.95|54.52|51.92|54.55|51.95|54.52|51.92|0
1636075790000|2021-11-05 01:29:50|54.55|51.95|54.52|51.92|54.55|51.95|54.52|51.92|0
1636075800000|2021-11-05 01:30:00|54.58|51.98|54.55|51.95|54.58|51.98|54.55|51.95|0
1636075810000|2021-11-05 01:30:10|54.58|51.98|54.62|52.02|54.62|52.02|54.58|51.98|0
1636075820000|2021-11-05 01:30:20|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1636075830000|2021-11-05 01:30:30|54.62|52.02|54.58|51.98|54.62|52.02|54.58|51.98|0
1636075850000|2021-11-05 01:30:50|54.55|51.95|54.55|51.95|54.55|51.95|54.53|51.93|0
1636075860000|2021-11-05 01:31:00|54.58|51.98|54.65|52.05|54.65|52.05|54.58|51.98|0
1636075870000|2021-11-05 01:31:10|54.69|52.09|54.72|52.12|54.72|52.12|54.69|52.09|0
1636075890000|2021-11-05 01:31:30|54.76|52.16|54.72|52.12|54.76|52.16|54.72|52.12|0
1636075910000|2021-11-05 01:31:50|54.69|52.09|54.65|52.05|54.69|52.09|54.65|52.05|0
1636075920000|2021-11-05 01:32:00|54.67|52.07|54.65|52.05|54.69|52.09|54.65|52.05|0
1636075930000|2021-11-05 01:32:10|54.62|52.02|54.65|52.05|54.65|52.05|54.62|52.02|0
1636075940000|2021-11-05 01:32:20|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1636075970000|2021-11-05 01:32:50|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1636075980000|2021-11-05 01:33:00|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1636075990000|2021-11-05 01:33:10|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1636076000000|2021-11-05 01:33:20|54.76|52.16|54.72|52.12|54.76|52.16|54.72|52.12|0
1636076010000|2021-11-05 01:33:30|54.69|52.09|54.72|52.12|54.72|52.12|54.69|52.09|0
1636076020000|2021-11-05 01:33:40|54.7|52.1|54.72|52.12|54.72|52.12|54.7|52.1|0
1636076040000|2021-11-05 01:34:00|54.69|52.09|54.72|52.12|54.72|52.12|54.69|52.09|0
1636076050000|2021-11-05 01:34:10|54.7|52.1|54.72|52.12|54.72|52.12|54.69|52.09|0
1636076060000|2021-11-05 01:34:20|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1636076070000|2021-11-05 01:34:30|54.72|52.12|54.76|52.16|54.76|52.16|54.72|52.12|0
1636076080000|2021-11-05 01:34:40|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1636076090000|2021-11-05 01:34:50|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1636076100000|2021-11-05 01:35:00|54.72|52.12|54.69|52.09|54.72|52.12|54.69|52.09|0
1636076110000|2021-11-05 01:35:10|54.65|52.05|54.69|52.09|54.69|52.09|54.65|52.05|0
1636076120000|2021-11-05 01:35:20|54.65|52.05|54.62|52.02|54.65|52.05|54.62|52.02|0
1636076130000|2021-11-05 01:35:30|54.65|52.05|54.65|52.05|54.65|52.05|54.65|52.05|0
1636076140000|2021-11-05 01:35:40|54.67|52.07|54.69|52.09|54.69|52.09|54.67|52.07|0
1636076150000|2021-11-05 01:35:50|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1636076160000|2021-11-05 01:36:00|54.74|52.14|54.75|52.15|54.75|52.15|54.74|52.14|0
1636076180000|2021-11-05 01:36:20|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1636076190000|2021-11-05 01:36:30|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636076200000|2021-11-05 01:36:40|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1636076210000|2021-11-05 01:36:50|54.82|52.22|54.86|52.26|54.86|52.26|54.82|52.22|0
1636076220000|2021-11-05 01:37:00|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636076230000|2021-11-05 01:37:10|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1636076240000|2021-11-05 01:37:20|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636076250000|2021-11-05 01:37:30|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1636076260000|2021-11-05 01:37:40|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1636076280000|2021-11-05 01:38:00|54.86|52.26|54.89|52.29|54.89|52.29|54.86|52.26|0
1636076300000|2021-11-05 01:38:20|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1636076330000|2021-11-05 01:38:50|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1636076350000|2021-11-05 01:39:10|55|52.4|55|52.4|55|52.4|55|52.4|0
1636076360000|2021-11-05 01:39:20|54.96|52.36|55|52.4|55|52.4|54.96|52.36|0
1636076380000|2021-11-05 01:39:40|54.96|52.36|54.93|52.33|54.96|52.36|54.93|52.33|0
1636076390000|2021-11-05 01:39:50|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1636076400000|2021-11-05 01:40:00|54.93|52.33|54.93|52.33|54.96|52.36|54.93|52.33|0
1636076430000|2021-11-05 01:40:30|54.91|52.31|54.89|52.29|54.93|52.33|54.89|52.29|0
1636076450000|2021-11-05 01:40:50|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1636076480000|2021-11-05 01:41:20|54.89|52.29|54.86|52.26|54.89|52.29|54.86|52.26|0
1636076490000|2021-11-05 01:41:30|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636076510000|2021-11-05 01:41:50|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1636076520000|2021-11-05 01:42:00|54.82|52.22|54.82|52.22|54.84|52.24|54.82|52.22|0
1636076530000|2021-11-05 01:42:10|54.86|52.26|54.82|52.22|54.86|52.26|54.82|52.22|0
1636076540000|2021-11-05 01:42:20|54.84|52.24|54.82|52.22|54.84|52.24|54.82|52.22|0
1636076550000|2021-11-05 01:42:30|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1636076560000|2021-11-05 01:42:40|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1636076570000|2021-11-05 01:42:50|54.86|52.26|54.89|52.29|54.89|52.29|54.86|52.26|0
1636076580000|2021-11-05 01:43:00|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1636076590000|2021-11-05 01:43:10|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636076600000|2021-11-05 01:43:20|54.86|52.26|54.82|52.22|54.86|52.26|54.82|52.22|0
1636076610000|2021-11-05 01:43:30|54.79|52.19|54.82|52.22|54.82|52.22|54.79|52.19|0
1636076630000|2021-11-05 01:43:50|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1636076640000|2021-11-05 01:44:00|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636076660000|2021-11-05 01:44:20|54.79|52.19|54.79|52.19|54.8|52.2|54.79|52.19|0
1636076670000|2021-11-05 01:44:30|54.82|52.22|54.82|52.22|54.84|52.24|54.82|52.22|0
1636076680000|2021-11-05 01:44:40|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1636076700000|2021-11-05 01:45:00|54.82|52.22|54.82|52.22|54.82|52.22|54.79|52.19|0
1636076710000|2021-11-05 01:45:10|54.84|52.24|54.84|52.24|54.86|52.26|54.84|52.24|0
1636076720000|2021-11-05 01:45:20|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636076730000|2021-11-05 01:45:30|54.85|52.25|54.82|52.22|54.85|52.25|54.82|52.22|0
1636076750000|2021-11-05 01:45:50|54.79|52.19|54.77|52.17|54.79|52.19|54.77|52.17|0
1636076760000|2021-11-05 01:46:00|54.75|52.15|54.75|52.15|54.75|52.15|54.73|52.13|0
1636076770000|2021-11-05 01:46:10|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1636076790000|2021-11-05 01:46:30|54.75|52.15|54.75|52.15|54.79|52.19|54.75|52.15|0
1636076830000|2021-11-05 01:47:10|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1636076840000|2021-11-05 01:47:20|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1636076850000|2021-11-05 01:47:30|54.65|52.05|54.68|52.08|54.68|52.08|54.65|52.05|0
1636076860000|2021-11-05 01:47:40|54.65|52.05|54.65|52.05|54.65|52.05|54.65|52.05|0
1636076880000|2021-11-05 01:48:00|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1636076890000|2021-11-05 01:48:10|54.65|52.05|54.68|52.08|54.68|52.08|54.65|52.05|0
1636076900000|2021-11-05 01:48:20|54.65|52.05|54.65|52.05|54.65|52.05|54.65|52.05|0
1636076910000|2021-11-05 01:48:30|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1636076960000|2021-11-05 01:49:20|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1636076980000|2021-11-05 01:49:40|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1636076990000|2021-11-05 01:49:50|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1636077000000|2021-11-05 01:50:00|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1636077010000|2021-11-05 01:50:10|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636077020000|2021-11-05 01:50:20|54.71|52.11|54.68|52.08|54.71|52.11|54.68|52.08|0
1636077030000|2021-11-05 01:50:30|54.65|52.05|54.68|52.08|54.68|52.08|54.65|52.05|0
1636077040000|2021-11-05 01:50:40|54.71|52.11|54.68|52.08|54.71|52.11|54.68|52.08|0
1636077050000|2021-11-05 01:50:50|54.71|52.11|54.68|52.08|54.71|52.11|54.68|52.08|0
1636077060000|2021-11-05 01:51:00|54.71|52.11|54.68|52.08|54.71|52.11|54.68|52.08|0
1636077070000|2021-11-05 01:51:10|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1636077080000|2021-11-05 01:51:20|54.68|52.08|54.68|52.08|54.7|52.1|54.68|52.08|0
1636077100000|2021-11-05 01:51:40|54.7|52.1|54.68|52.08|54.7|52.1|54.68|52.08|0
1636077110000|2021-11-05 01:51:50|54.7|52.1|54.68|52.08|54.7|52.1|54.68|52.08|0
1636077120000|2021-11-05 01:52:00|54.7|52.1|54.71|52.11|54.71|52.11|54.7|52.1|0
1636077140000|2021-11-05 01:52:20|54.68|52.08|54.73|52.13|54.73|52.13|54.68|52.08|0
1636077150000|2021-11-05 01:52:30|54.75|52.15|54.75|52.15|54.75|52.15|54.71|52.11|0
1636077160000|2021-11-05 01:52:40|54.77|52.17|54.78|52.18|54.78|52.18|54.75|52.15|0
1636077170000|2021-11-05 01:52:50|54.75|52.15|54.78|52.18|54.78|52.18|54.75|52.15|0
1636077180000|2021-11-05 01:53:00|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1636077190000|2021-11-05 01:53:10|54.78|52.18|54.78|52.18|54.82|52.22|54.78|52.18|0
1636077200000|2021-11-05 01:53:20|54.82|52.22|54.78|52.18|54.82|52.22|54.78|52.18|0
1636077220000|2021-11-05 01:53:40|54.77|52.17|54.78|52.18|54.78|52.18|54.75|52.15|0
1636077260000|2021-11-05 01:54:20|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636077270000|2021-11-05 01:54:30|54.8|52.2|54.82|52.22|54.82|52.22|54.78|52.18|0
1636077280000|2021-11-05 01:54:40|54.78|52.18|54.78|52.18|54.78|52.18|54.78|52.18|0
1636077310000|2021-11-05 01:55:10|54.8|52.2|54.82|52.22|54.82|52.22|54.8|52.2|0
1636077320000|2021-11-05 01:55:20|54.85|52.25|54.82|52.22|54.85|52.25|54.82|52.22|0
1636077340000|2021-11-05 01:55:40|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1636077350000|2021-11-05 01:55:50|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1636077360000|2021-11-05 01:56:00|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1636077390000|2021-11-05 01:56:30|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1636077410000|2021-11-05 01:56:50|54.92|52.32|54.95|52.35|54.95|52.35|54.92|52.32|0
1636077420000|2021-11-05 01:57:00|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636077430000|2021-11-05 01:57:10|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1636077460000|2021-11-05 01:57:40|54.92|52.32|54.95|52.35|54.95|52.35|54.92|52.32|0
1636077470000|2021-11-05 01:57:50|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636077500000|2021-11-05 01:58:20|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1636077570000|2021-11-05 01:59:30|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1636077580000|2021-11-05 01:59:40|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1636077590000|2021-11-05 01:59:50|54.85|52.25|54.88|52.28|54.88|52.28|54.85|52.25|0
1636077600000|2021-11-05 02:00:00|54.9|52.3|54.95|52.35|54.95|52.35|54.9|52.3|0
1636077630000|2021-11-05 02:00:30|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636077640000|2021-11-05 02:00:40|54.95|52.35|54.92|52.32|54.95|52.35|54.92|52.32|0
1636077670000|2021-11-05 02:01:10|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1636077680000|2021-11-05 02:01:20|54.85|52.25|54.85|52.25|54.88|52.28|54.85|52.25|0
1636077690000|2021-11-05 02:01:30|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1636077700000|2021-11-05 02:01:40|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1636077710000|2021-11-05 02:01:50|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1636077720000|2021-11-05 02:02:00|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1636077750000|2021-11-05 02:02:30|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1636077770000|2021-11-05 02:02:50|54.88|52.28|54.9|52.3|54.9|52.3|54.88|52.28|0
1636077780000|2021-11-05 02:03:00|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636077800000|2021-11-05 02:03:20|54.88|52.28|54.88|52.28|54.92|52.32|54.88|52.28|0
1636077810000|2021-11-05 02:03:30|54.92|52.32|54.88|52.28|54.92|52.32|54.88|52.28|0
1636077820000|2021-11-05 02:03:40|54.92|52.32|54.88|52.28|54.92|52.32|54.88|52.28|0
1636077840000|2021-11-05 02:04:00|54.85|52.25|54.88|52.28|54.88|52.28|54.85|52.25|0
1636077850000|2021-11-05 02:04:10|54.87|52.27|54.85|52.25|54.88|52.28|54.85|52.25|0
1636077860000|2021-11-05 02:04:20|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1636077880000|2021-11-05 02:04:40|54.8|52.2|54.81|52.21|54.81|52.21|54.8|52.2|0
1636077900000|2021-11-05 02:05:00|54.78|52.18|54.78|52.18|54.78|52.18|54.78|52.18|0
1636077940000|2021-11-05 02:05:40|54.74|52.14|54.76|52.16|54.76|52.16|54.74|52.14|0
1636077950000|2021-11-05 02:05:50|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636077960000|2021-11-05 02:06:00|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1636077970000|2021-11-05 02:06:10|54.67|52.07|54.71|52.11|54.71|52.11|54.67|52.07|0
1636077980000|2021-11-05 02:06:20|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636078010000|2021-11-05 02:06:50|54.69|52.09|54.71|52.11|54.71|52.11|54.69|52.09|0
1636078020000|2021-11-05 02:07:00|54.73|52.13|54.78|52.18|54.78|52.18|54.73|52.13|0
1636078030000|2021-11-05 02:07:10|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636078050000|2021-11-05 02:07:30|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1636078060000|2021-11-05 02:07:40|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636078080000|2021-11-05 02:08:00|54.73|52.13|54.78|52.18|54.78|52.18|54.73|52.13|0
1636078090000|2021-11-05 02:08:10|54.74|52.14|54.78|52.18|54.78|52.18|54.74|52.14|0
1636078100000|2021-11-05 02:08:20|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636078140000|2021-11-05 02:09:00|54.71|52.11|54.67|52.07|54.71|52.11|54.67|52.07|0
1636078150000|2021-11-05 02:09:10|54.71|52.11|54.67|52.07|54.71|52.11|54.67|52.07|0
1636078170000|2021-11-05 02:09:30|54.64|52.04|54.67|52.07|54.67|52.07|54.64|52.04|0
1636078180000|2021-11-05 02:09:40|54.64|52.04|54.64|52.04|54.64|52.04|54.6|52|0
1636078190000|2021-11-05 02:09:50|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636078200000|2021-11-05 02:10:00|54.64|52.04|54.67|52.07|54.67|52.07|54.64|52.04|0
1636078220000|2021-11-05 02:10:20|54.65|52.05|54.65|52.05|54.65|52.05|54.65|52.05|0
1636078230000|2021-11-05 02:10:30|54.67|52.07|54.64|52.04|54.67|52.07|54.6|52|0
1636078240000|2021-11-05 02:10:40|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636078260000|2021-11-05 02:11:00|54.71|52.11|54.67|52.07|54.71|52.11|54.67|52.07|0
1636078270000|2021-11-05 02:11:10|54.69|52.09|54.67|52.07|54.71|52.11|54.67|52.07|0
1636078350000|2021-11-05 02:12:30|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636078360000|2021-11-05 02:12:40|54.62|52.02|54.6|52|54.64|52.04|54.6|52|0
1636078380000|2021-11-05 02:13:00|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636078390000|2021-11-05 02:13:10|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636078410000|2021-11-05 02:13:30|54.64|52.04|54.64|52.04|54.64|52.04|54.6|52|0
1636078420000|2021-11-05 02:13:40|54.67|52.07|54.64|52.04|54.67|52.07|54.64|52.04|0
1636078430000|2021-11-05 02:13:50|54.67|52.07|54.7|52.1|54.7|52.1|54.67|52.07|0
1636078440000|2021-11-05 02:14:00|54.67|52.07|54.64|52.04|54.67|52.07|54.64|52.04|0
1636078450000|2021-11-05 02:14:10|54.67|52.07|54.65|52.05|54.67|52.07|54.65|52.05|0
1636078460000|2021-11-05 02:14:20|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636078470000|2021-11-05 02:14:30|54.64|52.04|54.67|52.07|54.67|52.07|54.64|52.04|0
1636078500000|2021-11-05 02:15:00|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1636078510000|2021-11-05 02:15:10|54.63|52.03|54.67|52.07|54.67|52.07|54.63|52.03|0
1636078520000|2021-11-05 02:15:20|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636078530000|2021-11-05 02:15:30|54.74|52.14|54.74|52.14|54.74|52.14|54.7|52.1|0
1636078540000|2021-11-05 02:15:40|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636078570000|2021-11-05 02:16:10|54.67|52.07|54.67|52.07|54.7|52.1|54.67|52.07|0
1636078580000|2021-11-05 02:16:20|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636078610000|2021-11-05 02:16:50|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1636078620000|2021-11-05 02:17:00|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636078640000|2021-11-05 02:17:20|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636078650000|2021-11-05 02:17:30|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636078670000|2021-11-05 02:17:50|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636078680000|2021-11-05 02:18:00|54.67|52.07|54.7|52.1|54.7|52.1|54.67|52.07|0
1636078700000|2021-11-05 02:18:20|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636078730000|2021-11-05 02:18:50|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1636078750000|2021-11-05 02:19:10|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636078790000|2021-11-05 02:19:50|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636078800000|2021-11-05 02:20:00|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636078810000|2021-11-05 02:20:10|54.7|52.1|54.72|52.12|54.72|52.12|54.69|52.09|0
1636078820000|2021-11-05 02:20:20|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1636078830000|2021-11-05 02:20:30|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1636078840000|2021-11-05 02:20:40|54.74|52.14|54.75|52.15|54.77|52.17|54.74|52.14|0
1636078850000|2021-11-05 02:20:50|54.77|52.17|54.74|52.14|54.77|52.17|54.74|52.14|0
1636078860000|2021-11-05 02:21:00|54.77|52.17|54.74|52.14|54.77|52.17|54.74|52.14|0
1636078890000|2021-11-05 02:21:30|54.7|52.1|54.74|52.14|54.74|52.14|54.7|52.1|0
1636078940000|2021-11-05 02:22:20|54.7|52.1|54.72|52.12|54.74|52.14|54.7|52.1|0
1636078950000|2021-11-05 02:22:30|54.74|52.14|54.7|52.1|54.74|52.14|54.7|52.1|0
1636078970000|2021-11-05 02:22:50|54.68|52.08|54.7|52.1|54.7|52.1|54.67|52.07|0
1636079000000|2021-11-05 02:23:20|54.67|52.07|54.7|52.1|54.7|52.1|54.67|52.07|0
1636079030000|2021-11-05 02:23:50|54.67|52.07|54.7|52.1|54.7|52.1|54.67|52.07|0
1636079040000|2021-11-05 02:24:00|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636079050000|2021-11-05 02:24:10|54.68|52.08|54.7|52.1|54.7|52.1|54.68|52.08|0
1636079090000|2021-11-05 02:24:50|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636079100000|2021-11-05 02:25:00|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636079110000|2021-11-05 02:25:10|54.6|52|54.6|52|54.6|52|54.56|51.96|0
1636079130000|2021-11-05 02:25:30|54.56|51.96|54.6|52|54.6|52|54.56|51.96|0
1636079140000|2021-11-05 02:25:40|54.56|51.96|54.6|52|54.6|52|54.56|51.96|0
1636079150000|2021-11-05 02:25:50|54.56|51.96|54.6|52|54.6|52|54.56|51.96|0
1636079170000|2021-11-05 02:26:10|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636079180000|2021-11-05 02:26:20|54.6|52|54.6|52|54.6|52|54.6|52|0
1636079220000|2021-11-05 02:27:00|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636079280000|2021-11-05 02:28:00|54.54|51.94|54.53|51.93|54.54|51.94|54.53|51.93|0
1636079290000|2021-11-05 02:28:10|54.56|51.96|54.53|51.93|54.56|51.96|54.53|51.93|0
1636079320000|2021-11-05 02:28:40|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636079330000|2021-11-05 02:28:50|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636079340000|2021-11-05 02:29:00|54.54|51.94|54.53|51.93|54.54|51.94|54.53|51.93|0
1636079390000|2021-11-05 02:29:50|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1636079400000|2021-11-05 02:30:00|54.53|51.93|54.49|51.89|54.53|51.93|54.49|51.89|0
1636079410000|2021-11-05 02:30:10|54.53|51.93|54.49|51.89|54.53|51.93|54.49|51.89|0
1636079420000|2021-11-05 02:30:20|54.51|51.91|54.53|51.93|54.53|51.93|54.49|51.89|0
1636079440000|2021-11-05 02:30:40|54.49|51.89|54.52|51.92|54.53|51.93|54.49|51.89|0
1636079480000|2021-11-05 02:31:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636079490000|2021-11-05 02:31:30|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636079520000|2021-11-05 02:32:00|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636079530000|2021-11-05 02:32:10|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636079580000|2021-11-05 02:33:00|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636079590000|2021-11-05 02:33:10|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1636079600000|2021-11-05 02:33:20|54.59|51.99|54.59|51.99|54.59|51.99|54.56|51.96|0
1636079640000|2021-11-05 02:34:00|54.56|51.96|54.59|51.99|54.59|51.99|54.56|51.96|0
1636079650000|2021-11-05 02:34:10|54.56|51.96|54.56|51.96|54.58|51.98|54.56|51.96|0
1636079660000|2021-11-05 02:34:20|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636079670000|2021-11-05 02:34:30|54.61|52.01|54.63|52.03|54.63|52.03|54.61|52.01|0
1636079700000|2021-11-05 02:35:00|54.59|51.99|54.63|52.03|54.63|52.03|54.59|51.99|0
1636079720000|2021-11-05 02:35:20|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636079730000|2021-11-05 02:35:30|54.63|52.03|54.59|51.99|54.63|52.03|54.59|51.99|0
1636079740000|2021-11-05 02:35:40|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636079760000|2021-11-05 02:36:00|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636079770000|2021-11-05 02:36:10|54.63|52.03|54.59|51.99|54.63|52.03|54.59|51.99|0
1636079780000|2021-11-05 02:36:20|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636079810000|2021-11-05 02:36:50|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636079830000|2021-11-05 02:37:10|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636079860000|2021-11-05 02:37:40|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636079880000|2021-11-05 02:38:00|54.57|51.97|54.56|51.96|54.57|51.97|54.56|51.96|0
1636079890000|2021-11-05 02:38:10|54.57|51.97|54.56|51.96|54.57|51.97|54.56|51.96|0
1636079900000|2021-11-05 02:38:20|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636079930000|2021-11-05 02:38:50|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1636079940000|2021-11-05 02:39:00|54.59|51.99|54.63|52.03|54.63|52.03|54.59|51.99|0
1636079950000|2021-11-05 02:39:10|54.59|51.99|54.59|51.99|54.63|52.03|54.59|51.99|0
1636080020000|2021-11-05 02:40:20|54.62|52.02|54.56|51.96|54.62|52.02|54.56|51.96|0
1636080030000|2021-11-05 02:40:30|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636080040000|2021-11-05 02:40:40|54.5|51.9|54.5|51.9|54.52|51.92|54.5|51.9|0
1636080050000|2021-11-05 02:40:50|54.52|51.92|54.49|51.89|54.52|51.92|54.49|51.89|0
1636080070000|2021-11-05 02:41:10|54.5|51.9|54.5|51.9|54.52|51.92|54.49|51.89|0
1636080080000|2021-11-05 02:41:20|54.52|51.92|54.49|51.89|54.52|51.92|54.49|51.89|0
1636080100000|2021-11-05 02:41:40|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636080240000|2021-11-05 02:44:00|54.5|51.9|54.5|51.9|54.52|51.92|54.5|51.9|0
1636080250000|2021-11-05 02:44:10|54.52|51.92|54.48|51.88|54.52|51.92|54.48|51.88|0
1636080260000|2021-11-05 02:44:20|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636080280000|2021-11-05 02:44:40|54.48|51.88|54.52|51.92|54.52|51.92|54.48|51.88|0
1636080300000|2021-11-05 02:45:00|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636080320000|2021-11-05 02:45:20|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636080330000|2021-11-05 02:45:30|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636080340000|2021-11-05 02:45:40|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1636080350000|2021-11-05 02:45:50|54.55|51.95|54.57|51.97|54.57|51.97|54.55|51.95|0
1636080360000|2021-11-05 02:46:00|54.59|51.99|54.55|51.95|54.59|51.99|54.55|51.95|0
1636080390000|2021-11-05 02:46:30|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1636080400000|2021-11-05 02:46:40|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636080410000|2021-11-05 02:46:50|54.54|51.94|54.48|51.88|54.55|51.95|54.48|51.88|0
1636080430000|2021-11-05 02:47:10|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636080450000|2021-11-05 02:47:30|54.38|51.78|54.35|51.75|54.38|51.78|54.35|51.75|0
1636080470000|2021-11-05 02:47:50|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636080520000|2021-11-05 02:48:40|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636080550000|2021-11-05 02:49:10|54.45|51.85|54.41|51.81|54.45|51.85|54.41|51.81|0
1636080560000|2021-11-05 02:49:20|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636080630000|2021-11-05 02:50:30|54.43|51.83|54.41|51.81|54.43|51.83|54.41|51.81|0
1636080670000|2021-11-05 02:51:10|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636080750000|2021-11-05 02:52:30|54.41|51.81|54.45|51.85|54.45|51.85|54.41|51.81|0
1636080780000|2021-11-05 02:53:00|54.46|51.86|54.48|51.88|54.48|51.88|54.45|51.85|0
1636080790000|2021-11-05 02:53:10|54.45|51.85|54.45|51.85|54.46|51.86|54.45|51.85|0
1636080830000|2021-11-05 02:53:50|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636080890000|2021-11-05 02:54:50|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636080980000|2021-11-05 02:56:20|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1636080990000|2021-11-05 02:56:30|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636081010000|2021-11-05 02:56:50|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1636081020000|2021-11-05 02:57:00|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1636081040000|2021-11-05 02:57:20|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636081060000|2021-11-05 02:57:40|54.43|51.83|54.41|51.81|54.43|51.83|54.41|51.81|0
1636081080000|2021-11-05 02:58:00|54.44|51.84|54.43|51.83|54.44|51.84|54.43|51.83|0
1636081090000|2021-11-05 02:58:10|54.41|51.81|54.41|51.81|54.43|51.83|54.41|51.81|0
1636081100000|2021-11-05 02:58:20|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636081150000|2021-11-05 02:59:10|54.46|51.86|54.48|51.88|54.48|51.88|54.46|51.86|0
1636081170000|2021-11-05 02:59:30|54.51|51.91|54.48|51.88|54.51|51.91|54.48|51.88|0
1636081190000|2021-11-05 02:59:50|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1636081200000|2021-11-05 03:00:00|54.44|51.84|54.41|51.81|54.44|51.84|54.41|51.81|0
1636081210000|2021-11-05 03:00:10|54.44|51.84|54.41|51.81|54.44|51.84|54.41|51.81|0
1636081220000|2021-11-05 03:00:20|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636081230000|2021-11-05 03:00:30|54.43|51.83|54.41|51.81|54.44|51.84|54.41|51.81|0
1636081240000|2021-11-05 03:00:40|54.44|51.84|54.48|51.88|54.48|51.88|54.44|51.84|0
1636081260000|2021-11-05 03:01:00|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636081310000|2021-11-05 03:01:50|54.48|51.88|54.46|51.86|54.48|51.88|54.46|51.86|0
1636081320000|2021-11-05 03:02:00|54.44|51.84|54.44|51.84|54.48|51.88|54.44|51.84|0
1636081330000|2021-11-05 03:02:10|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1636081340000|2021-11-05 03:02:20|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636081350000|2021-11-05 03:02:30|54.51|51.91|54.41|51.81|54.51|51.91|54.41|51.81|0
1636081360000|2021-11-05 03:02:40|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1636081370000|2021-11-05 03:02:50|54.34|51.74|54.41|51.81|54.41|51.81|54.34|51.74|0
1636081380000|2021-11-05 03:03:00|54.37|51.77|54.34|51.74|54.37|51.77|54.34|51.74|0
1636081390000|2021-11-05 03:03:10|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1636081420000|2021-11-05 03:03:40|54.41|51.81|54.44|51.84|54.44|51.84|54.41|51.81|0
1636081440000|2021-11-05 03:04:00|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636081460000|2021-11-05 03:04:20|54.44|51.84|54.41|51.81|54.44|51.84|54.41|51.81|0
1636081490000|2021-11-05 03:04:50|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636081510000|2021-11-05 03:05:10|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1636081520000|2021-11-05 03:05:20|54.44|51.84|54.44|51.84|54.48|51.88|54.44|51.84|0
1636081530000|2021-11-05 03:05:30|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636081540000|2021-11-05 03:05:40|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636081550000|2021-11-05 03:05:50|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1636081560000|2021-11-05 03:06:00|54.44|51.84|54.44|51.84|54.44|51.84|54.41|51.81|0
1636081620000|2021-11-05 03:07:00|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1636081630000|2021-11-05 03:07:10|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636081650000|2021-11-05 03:07:30|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1636081710000|2021-11-05 03:08:30|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636081720000|2021-11-05 03:08:40|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636081740000|2021-11-05 03:09:00|54.44|51.84|54.41|51.81|54.44|51.84|54.41|51.81|0
1636081750000|2021-11-05 03:09:10|54.42|51.82|54.41|51.81|54.42|51.82|54.41|51.81|0
1636081790000|2021-11-05 03:09:50|54.42|51.82|54.42|51.82|54.42|51.82|54.41|51.81|0
1636081800000|2021-11-05 03:10:00|54.41|51.81|54.44|51.84|54.44|51.84|54.41|51.81|0
1636081810000|2021-11-05 03:10:10|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636081840000|2021-11-05 03:10:40|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636081850000|2021-11-05 03:10:50|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1636081870000|2021-11-05 03:11:10|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636081910000|2021-11-05 03:11:50|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1636081920000|2021-11-05 03:12:00|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636081970000|2021-11-05 03:12:50|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636081980000|2021-11-05 03:13:00|54.44|51.84|54.4|51.8|54.44|51.84|54.4|51.8|0
1636082000000|2021-11-05 03:13:20|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636082030000|2021-11-05 03:13:50|54.4|51.8|54.44|51.84|54.44|51.84|54.4|51.8|0
1636082040000|2021-11-05 03:14:00|54.42|51.82|54.4|51.8|54.42|51.82|54.4|51.8|0
1636082060000|2021-11-05 03:14:20|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636082070000|2021-11-05 03:14:30|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636082080000|2021-11-05 03:14:40|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1636082090000|2021-11-05 03:14:50|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636082140000|2021-11-05 03:15:40|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636082150000|2021-11-05 03:15:50|54.37|51.77|54.4|51.8|54.4|51.8|54.37|51.77|0
1636082170000|2021-11-05 03:16:10|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636082180000|2021-11-05 03:16:20|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636082410000|2021-11-05 03:20:10|54.44|51.84|54.37|51.77|54.44|51.84|54.37|51.77|0
1636082430000|2021-11-05 03:20:30|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636082440000|2021-11-05 03:20:40|54.37|51.77|54.4|51.8|54.4|51.8|54.37|51.77|0
1636082470000|2021-11-05 03:21:10|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636082500000|2021-11-05 03:21:40|54.47|51.87|54.44|51.84|54.47|51.87|54.44|51.84|0
1636082510000|2021-11-05 03:21:50|54.45|51.85|54.47|51.87|54.47|51.87|54.45|51.85|0
1636082520000|2021-11-05 03:22:00|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1636082540000|2021-11-05 03:22:20|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1636082550000|2021-11-05 03:22:30|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1636082560000|2021-11-05 03:22:40|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1636082700000|2021-11-05 03:25:00|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636082720000|2021-11-05 03:25:20|54.36|51.76|54.4|51.8|54.4|51.8|54.36|51.76|0
1636082730000|2021-11-05 03:25:30|54.38|51.78|54.38|51.78|54.4|51.8|54.36|51.76|0
1636082740000|2021-11-05 03:25:40|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1636082760000|2021-11-05 03:26:00|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636082910000|2021-11-05 03:28:30|54.36|51.76|54.4|51.8|54.4|51.8|54.36|51.76|0
1636082950000|2021-11-05 03:29:10|54.43|51.83|54.42|51.82|54.43|51.83|54.4|51.8|0
1636082960000|2021-11-05 03:29:20|54.43|51.83|54.43|51.83|54.43|51.83|54.4|51.8|0
1636083030000|2021-11-05 03:30:30|54.47|51.87|54.43|51.83|54.47|51.87|54.43|51.83|0
1636083050000|2021-11-05 03:30:50|54.45|51.85|54.47|51.87|54.47|51.87|54.45|51.85|0
1636083070000|2021-11-05 03:31:10|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1636083110000|2021-11-05 03:31:50|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636083180000|2021-11-05 03:33:00|54.43|51.83|54.43|51.83|54.43|51.83|54.4|51.8|0
1636083210000|2021-11-05 03:33:30|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1636083250000|2021-11-05 03:34:10|54.41|51.81|54.43|51.83|54.43|51.83|54.4|51.8|0
1636083260000|2021-11-05 03:34:20|54.41|51.81|54.43|51.83|54.43|51.83|54.41|51.81|0
1636083500000|2021-11-05 03:38:20|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1636083520000|2021-11-05 03:38:40|54.45|51.85|54.43|51.83|54.45|51.85|54.43|51.83|0
1636083530000|2021-11-05 03:38:50|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1636083590000|2021-11-05 03:39:50|54.45|51.85|54.43|51.83|54.45|51.85|54.43|51.83|0
1636083600000|2021-11-05 03:40:00|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1636083610000|2021-11-05 03:40:10|54.48|51.88|54.46|51.86|54.48|51.88|54.46|51.86|0
1636083620000|2021-11-05 03:40:20|54.5|51.9|54.46|51.86|54.5|51.9|54.46|51.86|0
1636083660000|2021-11-05 03:41:00|54.5|51.9|54.46|51.86|54.5|51.9|54.46|51.86|0
1636083700000|2021-11-05 03:41:40|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1636083740000|2021-11-05 03:42:20|54.56|51.96|54.6|52|54.6|52|54.56|51.96|0
1636083750000|2021-11-05 03:42:30|54.56|51.96|54.55|51.95|54.56|51.96|54.55|51.95|0
1636083760000|2021-11-05 03:42:40|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636083770000|2021-11-05 03:42:50|54.6|52|54.6|52|54.6|52|54.6|52|0
1636083780000|2021-11-05 03:43:00|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636083800000|2021-11-05 03:43:20|54.67|52.07|54.63|52.03|54.67|52.07|54.63|52.03|0
1636083810000|2021-11-05 03:43:30|54.67|52.07|54.63|52.03|54.67|52.07|54.63|52.03|0
1636083820000|2021-11-05 03:43:40|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1636083840000|2021-11-05 03:44:00|54.63|52.03|54.67|52.07|54.67|52.07|54.63|52.03|0
1636083850000|2021-11-05 03:44:10|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1636083860000|2021-11-05 03:44:20|54.67|52.07|54.63|52.03|54.67|52.07|54.63|52.03|0
1636083870000|2021-11-05 03:44:30|54.65|52.05|54.65|52.05|54.67|52.07|54.65|52.05|0
1636083880000|2021-11-05 03:44:40|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636083900000|2021-11-05 03:45:00|54.67|52.07|54.67|52.07|54.7|52.1|54.67|52.07|0
1636083910000|2021-11-05 03:45:10|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1636083940000|2021-11-05 03:45:40|54.6|52|54.6|52|54.6|52|54.6|52|0
1636083960000|2021-11-05 03:46:00|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636083970000|2021-11-05 03:46:10|54.58|51.98|54.6|52|54.6|52|54.58|51.98|0
1636083980000|2021-11-05 03:46:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636084020000|2021-11-05 03:47:00|54.6|52|54.56|51.96|54.6|52|54.56|51.96|0
1636084030000|2021-11-05 03:47:10|54.58|51.98|54.56|51.96|54.58|51.98|54.56|51.96|0
1636084040000|2021-11-05 03:47:20|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636084050000|2021-11-05 03:47:30|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636084060000|2021-11-05 03:47:40|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636084080000|2021-11-05 03:48:00|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1636084090000|2021-11-05 03:48:10|54.55|51.95|54.56|51.96|54.56|51.96|54.55|51.95|0
1636084120000|2021-11-05 03:48:40|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1636084130000|2021-11-05 03:48:50|54.55|51.95|54.55|51.95|54.56|51.96|54.55|51.95|0
1636084140000|2021-11-05 03:49:00|54.56|51.96|54.53|51.93|54.56|51.96|54.53|51.93|0
1636084170000|2021-11-05 03:49:30|54.49|51.89|54.53|51.93|54.53|51.93|54.49|51.89|0
1636084220000|2021-11-05 03:50:20|54.49|51.89|54.53|51.93|54.53|51.93|54.49|51.89|0
1636084230000|2021-11-05 03:50:30|54.51|51.91|54.49|51.89|54.51|51.91|54.49|51.89|0
1636084320000|2021-11-05 03:52:00|54.46|51.86|54.49|51.89|54.49|51.89|54.46|51.86|0
1636084340000|2021-11-05 03:52:20|54.46|51.86|54.49|51.89|54.49|51.89|54.46|51.86|0
1636084380000|2021-11-05 03:53:00|54.46|51.86|54.49|51.89|54.49|51.89|54.46|51.86|0
1636084390000|2021-11-05 03:53:10|54.47|51.87|54.46|51.86|54.47|51.87|54.46|51.86|0
1636084410000|2021-11-05 03:53:30|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1636084420000|2021-11-05 03:53:40|54.47|51.87|54.49|51.89|54.49|51.89|54.46|51.86|0
1636084430000|2021-11-05 03:53:50|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1636084510000|2021-11-05 03:55:10|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1636084620000|2021-11-05 03:57:00|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1636084640000|2021-11-05 03:57:20|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1636084680000|2021-11-05 03:58:00|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1636084690000|2021-11-05 03:58:10|54.4|51.8|54.39|51.79|54.4|51.8|54.39|51.79|0
1636084730000|2021-11-05 03:58:50|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1636084800000|2021-11-05 04:00:00|54.44|51.84|54.45|51.85|54.45|51.85|54.44|51.84|0
1636084960000|2021-11-05 04:02:40|54.42|51.82|54.45|51.85|54.45|51.85|54.42|51.82|0
1636085030000|2021-11-05 04:03:50|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1636085130000|2021-11-05 04:05:30|54.38|51.78|54.42|51.82|54.42|51.82|54.38|51.78|0
1636085200000|2021-11-05 04:06:40|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636085210000|2021-11-05 04:06:50|54.35|51.75|54.38|51.78|54.38|51.78|54.35|51.75|0
1636085220000|2021-11-05 04:07:00|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1636085240000|2021-11-05 04:07:20|54.38|51.78|54.35|51.75|54.38|51.78|54.35|51.75|0
1636085250000|2021-11-05 04:07:30|54.37|51.77|54.35|51.75|54.38|51.78|54.35|51.75|0
1636085260000|2021-11-05 04:07:40|54.38|51.78|54.38|51.78|54.38|51.78|54.35|51.75|0
1636085310000|2021-11-05 04:08:30|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1636085350000|2021-11-05 04:09:10|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636085360000|2021-11-05 04:09:20|54.33|51.73|54.35|51.75|54.35|51.75|54.33|51.73|0
1636085370000|2021-11-05 04:09:30|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1636085380000|2021-11-05 04:09:40|54.35|51.75|54.31|51.71|54.35|51.75|54.31|51.71|0
1636085420000|2021-11-05 04:10:20|54.35|51.75|54.31|51.71|54.35|51.75|54.31|51.71|0
1636085490000|2021-11-05 04:11:30|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1636085510000|2021-11-05 04:11:50|54.33|51.73|54.31|51.71|54.33|51.73|54.31|51.71|0
1636085540000|2021-11-05 04:12:20|54.28|51.68|54.28|51.68|54.31|51.71|54.28|51.68|0
1636085550000|2021-11-05 04:12:30|54.31|51.71|54.28|51.68|54.31|51.71|54.28|51.68|0
1636085560000|2021-11-05 04:12:40|54.31|51.71|54.28|51.68|54.31|51.71|54.28|51.68|0
1636085570000|2021-11-05 04:12:50|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636085590000|2021-11-05 04:13:10|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636085600000|2021-11-05 04:13:20|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636085640000|2021-11-05 04:14:00|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636085660000|2021-11-05 04:14:20|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636085700000|2021-11-05 04:15:00|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636085800000|2021-11-05 04:16:40|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636085810000|2021-11-05 04:16:50|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636085820000|2021-11-05 04:17:00|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636085990000|2021-11-05 04:19:50|54.34|51.74|54.31|51.71|54.34|51.74|54.31|51.71|0
1636086190000|2021-11-05 04:23:10|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636086220000|2021-11-05 04:23:40|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636086240000|2021-11-05 04:24:00|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636086300000|2021-11-05 04:25:00|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1636086310000|2021-11-05 04:25:10|54.34|51.74|54.34|51.74|54.36|51.76|54.34|51.74|0
1636086470000|2021-11-05 04:27:50|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1636086480000|2021-11-05 04:28:00|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636086510000|2021-11-05 04:28:30|54.37|51.77|54.34|51.74|54.37|51.77|54.34|51.74|0
1636086520000|2021-11-05 04:28:40|54.37|51.77|54.36|51.76|54.37|51.77|54.34|51.74|0
1636086530000|2021-11-05 04:28:50|54.34|51.74|54.37|51.77|54.37|51.77|54.34|51.74|0
1636086540000|2021-11-05 04:29:00|54.36|51.76|54.34|51.74|54.36|51.76|54.34|51.74|0
1636086570000|2021-11-05 04:29:30|54.36|51.76|54.37|51.77|54.37|51.77|54.36|51.76|0
1636086580000|2021-11-05 04:29:40|54.34|51.74|54.37|51.77|54.37|51.77|54.34|51.74|0
1636086590000|2021-11-05 04:29:50|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636086620000|2021-11-05 04:30:20|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636086660000|2021-11-05 04:31:00|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636086670000|2021-11-05 04:31:10|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636086750000|2021-11-05 04:32:30|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636086800000|2021-11-05 04:33:20|54.27|51.67|54.23|51.63|54.27|51.67|54.23|51.63|0
1636086880000|2021-11-05 04:34:40|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636086920000|2021-11-05 04:35:20|54.23|51.63|54.27|51.67|54.27|51.67|54.23|51.63|0
1636086930000|2021-11-05 04:35:30|54.29|51.69|54.3|51.7|54.3|51.7|54.27|51.67|0
1636086940000|2021-11-05 04:35:40|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636086980000|2021-11-05 04:36:20|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636087020000|2021-11-05 04:37:00|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636087030000|2021-11-05 04:37:10|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636087050000|2021-11-05 04:37:30|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636087070000|2021-11-05 04:37:50|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1636087080000|2021-11-05 04:38:00|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636087140000|2021-11-05 04:39:00|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636087190000|2021-11-05 04:39:50|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1636087200000|2021-11-05 04:40:00|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636087240000|2021-11-05 04:40:40|54.27|51.67|54.23|51.63|54.27|51.67|54.23|51.63|0
1636087340000|2021-11-05 04:42:20|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636087420000|2021-11-05 04:43:40|54.3|51.7|54.28|51.68|54.3|51.7|54.26|51.66|0
1636087430000|2021-11-05 04:43:50|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636087530000|2021-11-05 04:45:30|54.23|51.63|54.25|51.65|54.25|51.65|54.23|51.63|0
1636087540000|2021-11-05 04:45:40|54.23|51.63|54.26|51.66|54.26|51.66|54.23|51.63|0
1636087550000|2021-11-05 04:45:50|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636087560000|2021-11-05 04:46:00|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636087580000|2021-11-05 04:46:20|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636087590000|2021-11-05 04:46:30|54.25|51.65|54.26|51.66|54.26|51.66|54.25|51.65|0
1636087600000|2021-11-05 04:46:40|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636087610000|2021-11-05 04:46:50|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636087630000|2021-11-05 04:47:10|54.25|51.65|54.26|51.66|54.26|51.66|54.25|51.65|0
1636087650000|2021-11-05 04:47:30|54.25|51.65|54.26|51.66|54.26|51.66|54.25|51.65|0
1636087660000|2021-11-05 04:47:40|54.25|51.65|54.26|51.66|54.26|51.66|54.25|51.65|0
1636087890000|2021-11-05 04:51:30|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1636088000000|2021-11-05 04:53:20|54.24|51.64|54.23|51.63|54.24|51.64|54.23|51.63|0
1636088010000|2021-11-05 04:53:30|54.26|51.66|54.23|51.63|54.26|51.66|54.23|51.63|0
1636088140000|2021-11-05 04:55:40|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1636088170000|2021-11-05 04:56:10|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1636088180000|2021-11-05 04:56:20|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1636088290000|2021-11-05 04:58:10|54.19|51.59|54.22|51.62|54.22|51.62|54.19|51.59|0
1636088310000|2021-11-05 04:58:30|54.19|51.59|54.22|51.62|54.22|51.62|54.19|51.59|0
1636088340000|2021-11-05 04:59:00|54.26|51.66|54.22|51.62|54.26|51.66|54.22|51.62|0
1636088420000|2021-11-05 05:00:20|54.24|51.64|54.26|51.66|54.26|51.66|54.24|51.64|0
1636088440000|2021-11-05 05:00:40|54.24|51.64|54.22|51.62|54.26|51.66|54.22|51.62|0
1636088450000|2021-11-05 05:00:50|54.26|51.66|54.22|51.62|54.26|51.66|54.22|51.62|0
1636088460000|2021-11-05 05:01:00|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1636088500000|2021-11-05 05:01:40|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1636088520000|2021-11-05 05:02:00|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1636088600000|2021-11-05 05:03:20|54.21|51.61|54.22|51.62|54.22|51.62|54.21|51.61|0
1636088610000|2021-11-05 05:03:30|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1636088620000|2021-11-05 05:03:40|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1636088630000|2021-11-05 05:03:50|54.19|51.59|54.22|51.62|54.22|51.62|54.19|51.59|0
1636088640000|2021-11-05 05:04:00|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1636088700000|2021-11-05 05:05:00|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636088730000|2021-11-05 05:05:30|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636088740000|2021-11-05 05:05:40|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636088800000|2021-11-05 05:06:40|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636088810000|2021-11-05 05:06:50|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636088820000|2021-11-05 05:07:00|54.31|51.71|54.36|51.76|54.36|51.76|54.31|51.71|0
1636088830000|2021-11-05 05:07:10|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636088850000|2021-11-05 05:07:30|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636088860000|2021-11-05 05:07:40|54.31|51.71|54.29|51.69|54.31|51.71|54.29|51.69|0
1636088880000|2021-11-05 05:08:00|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1636088890000|2021-11-05 05:08:10|54.27|51.67|54.25|51.65|54.27|51.67|54.25|51.65|0
1636088900000|2021-11-05 05:08:20|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636088920000|2021-11-05 05:08:40|54.25|51.65|54.25|51.65|54.29|51.69|54.25|51.65|0
1636088930000|2021-11-05 05:08:50|54.29|51.69|54.25|51.65|54.29|51.69|54.25|51.65|0
1636088950000|2021-11-05 05:09:10|54.22|51.62|54.25|51.65|54.25|51.65|54.22|51.62|0
1636088960000|2021-11-05 05:09:20|54.22|51.62|54.25|51.65|54.25|51.65|54.22|51.62|0
1636088980000|2021-11-05 05:09:40|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636089000000|2021-11-05 05:10:00|54.32|51.72|54.36|51.76|54.36|51.76|54.32|51.72|0
1636089010000|2021-11-05 05:10:10|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636089030000|2021-11-05 05:10:30|54.36|51.76|54.32|51.72|54.36|51.76|54.32|51.72|0
1636089070000|2021-11-05 05:11:10|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636089090000|2021-11-05 05:11:30|54.25|51.65|54.29|51.69|54.29|51.69|54.25|51.65|0
1636089110000|2021-11-05 05:11:50|54.27|51.67|54.29|51.69|54.29|51.69|54.25|51.65|0
1636089120000|2021-11-05 05:12:00|54.32|51.72|54.29|51.69|54.32|51.72|54.29|51.69|0
1636089130000|2021-11-05 05:12:10|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636089180000|2021-11-05 05:13:00|54.3|51.7|54.29|51.69|54.3|51.7|54.29|51.69|0
1636089290000|2021-11-05 05:14:50|54.32|51.72|54.3|51.7|54.32|51.72|54.3|51.7|0
1636089300000|2021-11-05 05:15:00|54.29|51.69|54.32|51.72|54.32|51.72|54.29|51.69|0
1636089350000|2021-11-05 05:15:50|54.3|51.7|54.3|51.7|54.3|51.7|54.29|51.69|0
1636089360000|2021-11-05 05:16:00|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636089370000|2021-11-05 05:16:10|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1636089400000|2021-11-05 05:16:40|54.25|51.65|54.29|51.69|54.29|51.69|54.25|51.65|0
1636089410000|2021-11-05 05:16:50|54.25|51.65|54.29|51.69|54.29|51.69|54.25|51.65|0
1636089440000|2021-11-05 05:17:20|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636089450000|2021-11-05 05:17:30|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636089460000|2021-11-05 05:17:40|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1636089480000|2021-11-05 05:18:00|54.28|51.68|54.28|51.68|54.28|51.68|54.25|51.65|0
1636089530000|2021-11-05 05:18:50|54.27|51.67|54.25|51.65|54.27|51.67|54.25|51.65|0
1636089540000|2021-11-05 05:19:00|54.27|51.67|54.28|51.68|54.28|51.68|54.27|51.67|0
1636089590000|2021-11-05 05:19:50|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1636089600000|2021-11-05 05:20:00|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636089610000|2021-11-05 05:20:10|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636089620000|2021-11-05 05:20:20|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1636089740000|2021-11-05 05:22:20|54.28|51.68|54.25|51.65|54.28|51.68|54.25|51.65|0
1636089800000|2021-11-05 05:23:20|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636089810000|2021-11-05 05:23:30|54.25|51.65|54.28|51.68|54.28|51.68|54.25|51.65|0
1636089850000|2021-11-05 05:24:10|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636089900000|2021-11-05 05:25:00|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636089910000|2021-11-05 05:25:10|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636089950000|2021-11-05 05:25:50|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636090000000|2021-11-05 05:26:40|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636090030000|2021-11-05 05:27:10|54.3|51.7|54.28|51.68|54.32|51.72|54.28|51.68|0
1636090040000|2021-11-05 05:27:20|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1636090050000|2021-11-05 05:27:30|54.32|51.72|54.28|51.68|54.32|51.72|54.28|51.68|0
1636090060000|2021-11-05 05:27:40|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1636090070000|2021-11-05 05:27:50|54.28|51.68|54.32|51.72|54.32|51.72|54.28|51.68|0
1636090080000|2021-11-05 05:28:00|54.3|51.7|54.32|51.72|54.32|51.72|54.3|51.7|0
1636090100000|2021-11-05 05:28:20|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636090120000|2021-11-05 05:28:40|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636090130000|2021-11-05 05:28:50|54.3|51.7|54.28|51.68|54.3|51.7|54.28|51.68|0
1636090150000|2021-11-05 05:29:10|54.31|51.71|54.28|51.68|54.31|51.71|54.28|51.68|0
1636090160000|2021-11-05 05:29:20|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1636090170000|2021-11-05 05:29:30|54.23|51.63|54.25|51.65|54.25|51.65|54.23|51.63|0
1636090180000|2021-11-05 05:29:40|54.21|51.61|54.25|51.65|54.25|51.65|54.21|51.61|0
1636090190000|2021-11-05 05:29:50|54.23|51.63|54.25|51.65|54.25|51.65|54.21|51.61|0
1636090200000|2021-11-05 05:30:00|54.21|51.61|54.21|51.61|54.21|51.61|54.21|51.61|0
1636090210000|2021-11-05 05:30:10|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1636090220000|2021-11-05 05:30:20|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636090230000|2021-11-05 05:30:30|54.25|51.65|54.26|51.66|54.26|51.66|54.25|51.65|0
1636090240000|2021-11-05 05:30:40|54.25|51.65|54.26|51.66|54.28|51.68|54.25|51.65|0
1636090250000|2021-11-05 05:30:50|54.25|51.65|54.25|51.65|54.26|51.66|54.25|51.65|0
1636090260000|2021-11-05 05:31:00|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636090370000|2021-11-05 05:32:50|54.26|51.66|54.24|51.64|54.28|51.68|54.24|51.64|0
1636090390000|2021-11-05 05:33:10|54.23|51.63|54.24|51.64|54.24|51.64|54.23|51.63|0
1636090440000|2021-11-05 05:34:00|54.21|51.61|54.24|51.64|54.24|51.64|54.21|51.61|0
1636090480000|2021-11-05 05:34:40|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636090510000|2021-11-05 05:35:10|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636090550000|2021-11-05 05:35:50|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636090560000|2021-11-05 05:36:00|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636090610000|2021-11-05 05:36:50|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636090620000|2021-11-05 05:37:00|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636090680000|2021-11-05 05:38:00|54.21|51.61|54.21|51.61|54.24|51.64|54.21|51.61|0
1636090690000|2021-11-05 05:38:10|54.24|51.64|54.23|51.63|54.24|51.64|54.23|51.63|0
1636090700000|2021-11-05 05:38:20|54.21|51.61|54.21|51.61|54.21|51.61|54.21|51.61|0
1636090720000|2021-11-05 05:38:40|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636090750000|2021-11-05 05:39:10|54.21|51.61|54.21|51.61|54.21|51.61|54.21|51.61|0
1636090810000|2021-11-05 05:40:10|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636090820000|2021-11-05 05:40:20|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636090850000|2021-11-05 05:40:50|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1636090860000|2021-11-05 05:41:00|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1636090920000|2021-11-05 05:42:00|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636091080000|2021-11-05 05:44:40|54.24|51.64|54.27|51.67|54.27|51.67|54.24|51.64|0
1636091220000|2021-11-05 05:47:00|54.31|51.71|54.27|51.67|54.31|51.71|54.27|51.67|0
1636091260000|2021-11-05 05:47:40|54.29|51.69|54.27|51.67|54.29|51.69|54.27|51.67|0
1636091270000|2021-11-05 05:47:50|54.29|51.69|54.31|51.71|54.31|51.71|54.27|51.67|0
1636091320000|2021-11-05 05:48:40|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1636091330000|2021-11-05 05:48:50|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1636091370000|2021-11-05 05:49:30|54.27|51.67|54.31|51.71|54.31|51.71|54.27|51.67|0
1636091400000|2021-11-05 05:50:00|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1636091450000|2021-11-05 05:50:50|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1636091460000|2021-11-05 05:51:00|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1636091470000|2021-11-05 05:51:10|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1636091490000|2021-11-05 05:51:30|54.82|52.22|54.84|52.24|54.84|52.24|54.82|52.22|0
1636091500000|2021-11-05 05:51:40|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636091530000|2021-11-05 05:52:10|54.86|52.26|54.82|52.22|54.86|52.26|54.82|52.22|0
1636091570000|2021-11-05 05:52:50|54.86|52.26|54.84|52.24|54.86|52.26|54.84|52.24|0
1636091580000|2021-11-05 05:53:00|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1636091590000|2021-11-05 05:53:10|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1636091600000|2021-11-05 05:53:20|54.89|52.29|54.89|52.29|54.89|52.29|54.86|52.26|0
1636091610000|2021-11-05 05:53:30|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1636091620000|2021-11-05 05:53:40|54.89|52.29|54.88|52.28|54.89|52.29|54.88|52.28|0
1636091630000|2021-11-05 05:53:50|54.86|52.26|54.89|52.29|54.89|52.29|54.86|52.26|0
1636091710000|2021-11-05 05:55:10|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1636091740000|2021-11-05 05:55:40|54.89|52.29|54.93|52.33|54.93|52.33|54.89|52.29|0
1636091760000|2021-11-05 05:56:00|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1636091770000|2021-11-05 05:56:10|54.91|52.31|54.89|52.29|54.93|52.33|54.89|52.29|0
1636091780000|2021-11-05 05:56:20|54.93|52.33|54.93|52.33|54.93|52.33|54.91|52.31|0
1636091800000|2021-11-05 05:56:40|54.89|52.29|54.93|52.33|54.93|52.33|54.89|52.29|0
1636091810000|2021-11-05 05:56:50|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1636091850000|2021-11-05 05:57:30|54.93|52.33|54.96|52.36|54.96|52.36|54.93|52.33|0
1636091860000|2021-11-05 05:57:40|54.93|52.33|54.92|52.32|54.93|52.33|54.92|52.32|0
1636091940000|2021-11-05 05:59:00|54.96|52.36|54.92|52.32|54.96|52.36|54.92|52.32|0
1636092000000|2021-11-05 06:00:00|55.03|52.43|54.99|52.39|55.03|52.43|54.99|52.39|0
1636092010000|2021-11-05 06:00:10|55.03|52.43|55.03|52.43|55.03|52.43|55.03|52.43|0
1636092020000|2021-11-05 06:00:20|55.06|52.46|55.03|52.43|55.06|52.46|55.03|52.43|0
1636092030000|2021-11-05 06:00:30|55.01|52.41|54.99|52.39|55.01|52.41|54.99|52.39|0
1636092040000|2021-11-05 06:00:40|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1636092050000|2021-11-05 06:00:50|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636092080000|2021-11-05 06:01:20|54.96|52.36|54.92|52.32|54.96|52.36|54.92|52.32|0
1636092110000|2021-11-05 06:01:50|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1636092120000|2021-11-05 06:02:00|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1636092130000|2021-11-05 06:02:10|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1636092140000|2021-11-05 06:02:20|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636092150000|2021-11-05 06:02:30|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1636092160000|2021-11-05 06:02:40|54.92|52.32|54.92|52.32|54.96|52.36|54.92|52.32|0
1636092190000|2021-11-05 06:03:10|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1636092200000|2021-11-05 06:03:20|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1636092230000|2021-11-05 06:03:50|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1636092240000|2021-11-05 06:04:00|54.91|52.31|54.92|52.32|54.92|52.32|54.91|52.31|0
1636092300000|2021-11-05 06:05:00|54.96|52.36|54.94|52.34|54.96|52.36|54.94|52.34|0
1636092310000|2021-11-05 06:05:10|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636092320000|2021-11-05 06:05:20|54.94|52.34|54.96|52.36|54.96|52.36|54.94|52.34|0
1636092350000|2021-11-05 06:05:50|54.94|52.34|54.96|52.36|54.96|52.36|54.94|52.34|0
1636092360000|2021-11-05 06:06:00|54.92|52.32|54.96|52.36|54.96|52.36|54.92|52.32|0
1636092370000|2021-11-05 06:06:10|54.92|52.32|54.96|52.36|54.96|52.36|54.92|52.32|0
1636092380000|2021-11-05 06:06:20|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636092410000|2021-11-05 06:06:50|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1636092420000|2021-11-05 06:07:00|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1636092430000|2021-11-05 06:07:10|54.99|52.39|54.99|52.39|54.99|52.39|54.99|52.39|0
1636092460000|2021-11-05 06:07:40|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1636092470000|2021-11-05 06:07:50|54.99|52.39|54.99|52.39|54.99|52.39|54.99|52.39|0
1636092480000|2021-11-05 06:08:00|54.97|52.37|54.96|52.36|54.97|52.37|54.96|52.36|0
1636092500000|2021-11-05 06:08:20|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636092520000|2021-11-05 06:08:40|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1636092540000|2021-11-05 06:09:00|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1636092550000|2021-11-05 06:09:10|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1636092560000|2021-11-05 06:09:20|54.95|52.35|54.92|52.32|54.95|52.35|54.92|52.32|0
1636092600000|2021-11-05 06:10:00|54.95|52.35|54.92|52.32|54.95|52.35|54.92|52.32|0
1636092610000|2021-11-05 06:10:10|54.89|52.29|54.92|52.32|54.92|52.32|54.89|52.29|0
1636092620000|2021-11-05 06:10:20|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1636092650000|2021-11-05 06:10:50|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1636092670000|2021-11-05 06:11:10|54.92|52.32|54.85|52.25|54.92|52.32|54.85|52.25|0
1636092680000|2021-11-05 06:11:20|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1636092710000|2021-11-05 06:11:50|54.85|52.25|54.92|52.32|54.92|52.32|54.85|52.25|0
1636092720000|2021-11-05 06:12:00|54.88|52.28|54.95|52.35|54.95|52.35|54.88|52.28|0
1636092740000|2021-11-05 06:12:20|54.97|52.37|54.99|52.39|54.99|52.39|54.95|52.35|0
1636092750000|2021-11-05 06:12:30|54.97|52.37|54.92|52.32|54.97|52.37|54.92|52.32|0
1636092780000|2021-11-05 06:13:00|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1636092790000|2021-11-05 06:13:10|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636092860000|2021-11-05 06:14:20|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1636092900000|2021-11-05 06:15:00|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636092910000|2021-11-05 06:15:10|54.88|52.28|54.92|52.32|54.92|52.32|54.88|52.28|0
1636092930000|2021-11-05 06:15:30|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1636092940000|2021-11-05 06:15:40|54.95|52.35|54.92|52.32|54.95|52.35|54.92|52.32|0
1636093020000|2021-11-05 06:17:00|54.88|52.28|54.9|52.3|54.9|52.3|54.88|52.28|0
1636093030000|2021-11-05 06:17:10|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636093070000|2021-11-05 06:17:50|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1636093100000|2021-11-05 06:18:20|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636093110000|2021-11-05 06:18:30|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1636093130000|2021-11-05 06:18:50|54.92|52.32|54.93|52.33|54.93|52.33|54.92|52.32|0
1636093140000|2021-11-05 06:19:00|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636093170000|2021-11-05 06:19:30|54.9|52.3|54.88|52.28|54.9|52.3|54.88|52.28|0
1636093210000|2021-11-05 06:20:10|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1636093250000|2021-11-05 06:20:50|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1636093260000|2021-11-05 06:21:00|54.92|52.32|54.95|52.35|54.95|52.35|54.92|52.32|0
1636093320000|2021-11-05 06:22:00|54.92|52.32|54.95|52.35|54.95|52.35|54.92|52.32|0
1636093350000|2021-11-05 06:22:30|54.91|52.31|54.91|52.31|54.91|52.31|54.91|52.31|0
1636093360000|2021-11-05 06:22:40|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1636093370000|2021-11-05 06:22:50|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1636093420000|2021-11-05 06:23:40|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1636093440000|2021-11-05 06:24:00|54.95|52.35|54.98|52.38|54.98|52.38|54.95|52.35|0
1636093450000|2021-11-05 06:24:10|54.95|52.35|54.98|52.38|54.98|52.38|54.95|52.35|0
1636093490000|2021-11-05 06:24:50|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1636093500000|2021-11-05 06:25:00|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1636093560000|2021-11-05 06:26:00|55.02|52.42|55.02|52.42|55.02|52.42|54.98|52.38|0
1636093660000|2021-11-05 06:27:40|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1636093740000|2021-11-05 06:29:00|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1636093750000|2021-11-05 06:29:10|55.03|52.43|55.02|52.42|55.03|52.43|55.02|52.42|0
1636093760000|2021-11-05 06:29:20|55.05|52.45|55.03|52.43|55.05|52.45|55.03|52.43|0
1636093770000|2021-11-05 06:29:30|55.05|52.45|55.02|52.42|55.05|52.45|55.02|52.42|0
1636093790000|2021-11-05 06:29:50|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1636093800000|2021-11-05 06:30:00|55.09|52.49|55.09|52.49|55.09|52.49|55.09|52.49|0
1636093820000|2021-11-05 06:30:20|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1636093900000|2021-11-05 06:31:40|55.12|52.52|55.08|52.48|55.12|52.52|55.08|52.48|0
1636093950000|2021-11-05 06:32:30|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1636093980000|2021-11-05 06:33:00|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1636093990000|2021-11-05 06:33:10|55.05|52.45|55.08|52.48|55.08|52.48|55.05|52.45|0
1636094000000|2021-11-05 06:33:20|55.07|52.47|55.05|52.45|55.07|52.47|55.05|52.45|0
1636094010000|2021-11-05 06:33:30|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1636094040000|2021-11-05 06:34:00|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1636094100000|2021-11-05 06:35:00|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1636094170000|2021-11-05 06:36:10|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1636094200000|2021-11-05 06:36:40|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1636094230000|2021-11-05 06:37:10|55.05|52.45|55.05|52.45|55.08|52.48|55.05|52.45|0
1636094240000|2021-11-05 06:37:20|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1636094250000|2021-11-05 06:37:30|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1636094290000|2021-11-05 06:38:10|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1636094300000|2021-11-05 06:38:20|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1636094330000|2021-11-05 06:38:50|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1636094390000|2021-11-05 06:39:50|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1636094460000|2021-11-05 06:41:00|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1636094560000|2021-11-05 06:42:40|54.99|52.39|54.98|52.38|54.99|52.39|54.98|52.38|0
1636094590000|2021-11-05 06:43:10|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1636094610000|2021-11-05 06:43:30|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1636094630000|2021-11-05 06:43:50|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1636094650000|2021-11-05 06:44:10|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1636094660000|2021-11-05 06:44:20|55.01|52.41|54.98|52.38|55.01|52.41|54.98|52.38|0
1636094690000|2021-11-05 06:44:50|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1636094710000|2021-11-05 06:45:10|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1636094740000|2021-11-05 06:45:40|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1636094750000|2021-11-05 06:45:50|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1636094760000|2021-11-05 06:46:00|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1636094770000|2021-11-05 06:46:10|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1636094830000|2021-11-05 06:47:10|55.04|52.44|55.08|52.48|55.08|52.48|55.04|52.44|0
1636094900000|2021-11-05 06:48:20|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1636094920000|2021-11-05 06:48:40|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1636094940000|2021-11-05 06:49:00|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1636094960000|2021-11-05 06:49:20|55.15|52.55|55.11|52.51|55.15|52.55|55.11|52.51|0
1636094980000|2021-11-05 06:49:40|55.13|52.53|55.15|52.55|55.15|52.55|55.13|52.53|0
1636095030000|2021-11-05 06:50:30|55.16|52.56|55.16|52.56|55.16|52.56|55.16|52.56|0
1636095040000|2021-11-05 06:50:40|55.15|52.55|55.18|52.58|55.18|52.58|55.15|52.55|0
1636095050000|2021-11-05 06:50:50|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1636095060000|2021-11-05 06:51:00|55.11|52.51|55.15|52.55|55.15|52.55|55.11|52.51|0
1636095120000|2021-11-05 06:52:00|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1636095230000|2021-11-05 06:53:50|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1636095240000|2021-11-05 06:54:00|55.11|52.51|55.08|52.48|55.11|52.51|55.08|52.48|0
1636095280000|2021-11-05 06:54:40|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1636095350000|2021-11-05 06:55:50|55.09|52.49|55.11|52.51|55.11|52.51|55.09|52.49|0
1636095360000|2021-11-05 06:56:00|55.09|52.49|55.09|52.49|55.09|52.49|55.09|52.49|0
1636095370000|2021-11-05 06:56:10|55.11|52.51|55.07|52.47|55.11|52.51|55.07|52.47|0
1636095390000|2021-11-05 06:56:30|55.11|52.51|55.09|52.49|55.11|52.51|55.09|52.49|0
1636095400000|2021-11-05 06:56:40|55.11|52.51|55.14|52.54|55.14|52.54|55.11|52.51|0
1636095420000|2021-11-05 06:57:00|55.18|52.58|55.14|52.54|55.18|52.58|55.14|52.54|0
1636095430000|2021-11-05 06:57:10|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1636095440000|2021-11-05 06:57:20|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1636095470000|2021-11-05 06:57:50|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1636095480000|2021-11-05 06:58:00|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1636095490000|2021-11-05 06:58:10|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1636095520000|2021-11-05 06:58:40|55|52.4|55|52.4|55|52.4|55|52.4|0
1636095540000|2021-11-05 06:59:00|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1636095580000|2021-11-05 06:59:40|55|52.4|55|52.4|55|52.4|55|52.4|0
1636095590000|2021-11-05 06:59:50|55.02|52.42|55|52.4|55.02|52.42|55|52.4|0
1636095600000|2021-11-05 07:00:00|55.04|52.44|55.07|52.47|55.07|52.47|55.04|52.44|0
1636095610000|2021-11-05 07:00:10|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1636095630000|2021-11-05 07:00:30|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1636095640000|2021-11-05 07:00:40|55.11|52.51|55.14|52.54|55.14|52.54|55.11|52.51|0
1636095650000|2021-11-05 07:00:50|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1636095660000|2021-11-05 07:01:00|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1636095670000|2021-11-05 07:01:10|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1636095690000|2021-11-05 07:01:30|55.13|52.53|55.14|52.54|55.14|52.54|55.13|52.53|0
1636095710000|2021-11-05 07:01:50|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1636095720000|2021-11-05 07:02:00|55.21|52.61|55.23|52.63|55.23|52.63|55.21|52.61|0
1636095730000|2021-11-05 07:02:10|55.25|52.65|55.21|52.61|55.25|52.65|55.21|52.61|0
1636095750000|2021-11-05 07:02:30|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1636095760000|2021-11-05 07:02:40|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1636095770000|2021-11-05 07:02:50|55.18|52.58|55.21|52.61|55.21|52.61|55.18|52.58|0
1636095780000|2021-11-05 07:03:00|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1636095790000|2021-11-05 07:03:10|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1636095810000|2021-11-05 07:03:30|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1636095820000|2021-11-05 07:03:40|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1636095830000|2021-11-05 07:03:50|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1636095840000|2021-11-05 07:04:00|55.19|52.59|55.18|52.58|55.21|52.61|55.18|52.58|0
1636095850000|2021-11-05 07:04:10|55.19|52.59|55.18|52.58|55.19|52.59|55.18|52.58|0
1636095860000|2021-11-05 07:04:20|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1636095870000|2021-11-05 07:04:30|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1636095880000|2021-11-05 07:04:40|55.16|52.56|55.18|52.58|55.18|52.58|55.14|52.54|0
1636095900000|2021-11-05 07:05:00|54.98|52.78|54.94|52.74|54.98|52.78|54.94|52.74|0
1636095910000|2021-11-05 07:05:10|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636095920000|2021-11-05 07:05:20|54.96|52.76|54.94|52.74|54.96|52.76|54.94|52.74|0
1636095930000|2021-11-05 07:05:30|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636095940000|2021-11-05 07:05:40|54.94|52.74|54.97|52.77|54.97|52.77|54.94|52.74|0
1636095950000|2021-11-05 07:05:50|54.94|52.74|54.97|52.77|54.97|52.77|54.94|52.74|0
1636095960000|2021-11-05 07:06:00|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636095970000|2021-11-05 07:06:10|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636095980000|2021-11-05 07:06:20|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1636095990000|2021-11-05 07:06:30|54.97|52.77|54.96|52.76|54.97|52.77|54.96|52.76|0
1636096000000|2021-11-05 07:06:40|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636096010000|2021-11-05 07:06:50|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1636096020000|2021-11-05 07:07:00|54.97|52.77|54.96|52.76|54.97|52.77|54.94|52.74|0
1636096030000|2021-11-05 07:07:10|54.94|52.74|54.97|52.77|54.97|52.77|54.94|52.74|0
1636096040000|2021-11-05 07:07:20|54.94|52.74|54.97|52.77|54.97|52.77|54.94|52.74|0
1636096070000|2021-11-05 07:07:50|55.01|52.81|55.04|52.84|55.04|52.84|55.01|52.81|0
1636096080000|2021-11-05 07:08:00|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636096090000|2021-11-05 07:08:10|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636096100000|2021-11-05 07:08:20|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636096120000|2021-11-05 07:08:40|55.04|52.84|55.01|52.81|55.04|52.84|55.01|52.81|0
1636096130000|2021-11-05 07:08:50|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636096140000|2021-11-05 07:09:00|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636096180000|2021-11-05 07:09:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636096200000|2021-11-05 07:10:00|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636096210000|2021-11-05 07:10:10|55.04|52.84|55.08|52.88|55.08|52.88|55.04|52.84|0
1636096220000|2021-11-05 07:10:20|55.04|52.84|55.01|52.81|55.04|52.84|55.01|52.81|0
1636096230000|2021-11-05 07:10:30|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636096250000|2021-11-05 07:10:50|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636096290000|2021-11-05 07:11:30|55.06|52.86|55.04|52.84|55.06|52.86|55.04|52.84|0
1636096300000|2021-11-05 07:11:40|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636096320000|2021-11-05 07:12:00|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636096350000|2021-11-05 07:12:30|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636096370000|2021-11-05 07:12:50|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636096380000|2021-11-05 07:13:00|55.01|52.81|55.08|52.88|55.08|52.88|55.01|52.81|0
1636096430000|2021-11-05 07:13:50|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636096450000|2021-11-05 07:14:10|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636096470000|2021-11-05 07:14:30|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636096480000|2021-11-05 07:14:40|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636096500000|2021-11-05 07:15:00|55.11|52.91|55.08|52.88|55.11|52.91|55.08|52.88|0
1636096550000|2021-11-05 07:15:50|55.07|52.87|55.11|52.91|55.11|52.91|55.07|52.87|0
1636096580000|2021-11-05 07:16:20|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636096590000|2021-11-05 07:16:30|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636096600000|2021-11-05 07:16:40|55.07|52.87|55|52.8|55.07|52.87|55|52.8|0
1636096610000|2021-11-05 07:16:50|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636096620000|2021-11-05 07:17:00|55.07|52.87|55|52.8|55.07|52.87|55|52.8|0
1636096650000|2021-11-05 07:17:30|55.04|52.84|55|52.8|55.04|52.84|55|52.8|0
1636096660000|2021-11-05 07:17:40|55.04|52.84|55.04|52.84|55.07|52.87|55.04|52.84|0
1636096670000|2021-11-05 07:17:50|55.11|52.91|55.07|52.87|55.11|52.91|55.07|52.87|0
1636096680000|2021-11-05 07:18:00|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636096710000|2021-11-05 07:18:30|55.07|52.87|55.11|52.91|55.11|52.91|55.07|52.87|0
1636096720000|2021-11-05 07:18:40|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636096770000|2021-11-05 07:19:30|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636096790000|2021-11-05 07:19:50|55.09|52.89|55.11|52.91|55.11|52.91|55.09|52.89|0
1636096810000|2021-11-05 07:20:10|55.09|52.89|55.07|52.87|55.09|52.89|55.07|52.87|0
1636096820000|2021-11-05 07:20:20|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636096860000|2021-11-05 07:21:00|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636096870000|2021-11-05 07:21:10|55.11|52.91|55.07|52.87|55.11|52.91|55.07|52.87|0
1636096900000|2021-11-05 07:21:40|55.04|52.84|55.04|52.84|55.07|52.87|55.04|52.84|0
1636096910000|2021-11-05 07:21:50|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636096930000|2021-11-05 07:22:10|55.04|52.84|55.07|52.87|55.07|52.87|55.04|52.84|0
1636096940000|2021-11-05 07:22:20|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636096980000|2021-11-05 07:23:00|55.07|52.87|55.07|52.87|55.07|52.87|55.04|52.84|0
1636096990000|2021-11-05 07:23:10|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636097000000|2021-11-05 07:23:20|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1636097010000|2021-11-05 07:23:30|55|52.8|55.04|52.84|55.04|52.84|55|52.8|0
1636097070000|2021-11-05 07:24:30|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636097090000|2021-11-05 07:24:50|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636097100000|2021-11-05 07:25:00|55.07|52.87|55.07|52.87|55.07|52.87|55.04|52.84|0
1636097110000|2021-11-05 07:25:10|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636097120000|2021-11-05 07:25:20|55.07|52.87|55.11|52.91|55.11|52.91|55.07|52.87|0
1636097150000|2021-11-05 07:25:50|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636097160000|2021-11-05 07:26:00|55.11|52.91|55.07|52.87|55.11|52.91|55.07|52.87|0
1636097170000|2021-11-05 07:26:10|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636097250000|2021-11-05 07:27:30|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636097260000|2021-11-05 07:27:40|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1636097270000|2021-11-05 07:27:50|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1636097290000|2021-11-05 07:28:10|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1636097320000|2021-11-05 07:28:40|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1636097330000|2021-11-05 07:28:50|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1636097340000|2021-11-05 07:29:00|55.24|53.04|55.21|53.01|55.24|53.04|55.21|53.01|0
1636097350000|2021-11-05 07:29:10|55.17|52.97|55.21|53.01|55.21|53.01|55.17|52.97|0
1636097370000|2021-11-05 07:29:30|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1636097380000|2021-11-05 07:29:40|55.21|53.01|55.21|53.01|55.21|53.01|55.17|52.97|0
1636097400000|2021-11-05 07:30:00|55.24|53.04|55.21|53.01|55.24|53.04|55.21|53.01|0
1636097410000|2021-11-05 07:30:10|55.24|53.04|55.28|53.08|55.28|53.08|55.24|53.04|0
1636097430000|2021-11-05 07:30:30|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636097440000|2021-11-05 07:30:40|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1636097450000|2021-11-05 07:30:50|55.31|53.11|55.31|53.11|55.35|53.15|55.31|53.11|0
1636097460000|2021-11-05 07:31:00|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636097470000|2021-11-05 07:31:10|55.31|53.11|55.28|53.08|55.31|53.11|55.28|53.08|0
1636097530000|2021-11-05 07:32:10|55.31|53.11|55.35|53.15|55.35|53.15|55.31|53.11|0
1636097540000|2021-11-05 07:32:20|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636097550000|2021-11-05 07:32:30|55.33|53.13|55.35|53.15|55.35|53.15|55.33|53.13|0
1636097570000|2021-11-05 07:32:50|55.31|53.11|55.33|53.13|55.33|53.13|55.31|53.11|0
1636097580000|2021-11-05 07:33:00|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636097600000|2021-11-05 07:33:20|55.28|53.08|55.3|53.1|55.3|53.1|55.28|53.08|0
1636097610000|2021-11-05 07:33:30|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636097620000|2021-11-05 07:33:40|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636097660000|2021-11-05 07:34:20|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636097670000|2021-11-05 07:34:30|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1636097680000|2021-11-05 07:34:40|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636097690000|2021-11-05 07:34:50|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636097700000|2021-11-05 07:35:00|55.42|53.22|55.42|53.22|55.45|53.25|55.42|53.22|0
1636097710000|2021-11-05 07:35:10|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636097730000|2021-11-05 07:35:30|55.35|53.15|55.38|53.18|55.38|53.18|55.35|53.15|0
1636097740000|2021-11-05 07:35:40|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636097750000|2021-11-05 07:35:50|55.45|53.25|55.42|53.22|55.45|53.25|55.42|53.22|0
1636097760000|2021-11-05 07:36:00|55.4|53.2|55.35|53.15|55.4|53.2|55.35|53.15|0
1636097780000|2021-11-05 07:36:20|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636097790000|2021-11-05 07:36:30|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1636097800000|2021-11-05 07:36:40|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636097820000|2021-11-05 07:37:00|55.35|53.15|55.38|53.18|55.38|53.18|55.35|53.15|0
1636097830000|2021-11-05 07:37:10|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1636097840000|2021-11-05 07:37:20|55.38|53.18|55.35|53.15|55.38|53.18|55.35|53.15|0
1636097860000|2021-11-05 07:37:40|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636097880000|2021-11-05 07:38:00|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636097890000|2021-11-05 07:38:10|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636097920000|2021-11-05 07:38:40|55.41|53.21|55.41|53.21|55.41|53.21|55.38|53.18|0
1636097930000|2021-11-05 07:38:50|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636097950000|2021-11-05 07:39:10|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636097970000|2021-11-05 07:39:30|55.45|53.25|55.41|53.21|55.45|53.25|55.41|53.21|0
1636097980000|2021-11-05 07:39:40|55.38|53.18|55.41|53.21|55.41|53.21|55.38|53.18|0
1636097990000|2021-11-05 07:39:50|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636098000000|2021-11-05 07:40:00|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636098020000|2021-11-05 07:40:20|55.4|53.2|55.41|53.21|55.41|53.21|55.4|53.2|0
1636098030000|2021-11-05 07:40:30|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636098040000|2021-11-05 07:40:40|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636098050000|2021-11-05 07:40:50|55.43|53.23|55.38|53.18|55.43|53.23|55.38|53.18|0
1636098060000|2021-11-05 07:41:00|55.41|53.21|55.38|53.18|55.41|53.21|55.38|53.18|0
1636098070000|2021-11-05 07:41:10|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636098080000|2021-11-05 07:41:20|55.43|53.23|55.45|53.25|55.45|53.25|55.43|53.23|0
1636098090000|2021-11-05 07:41:30|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636098100000|2021-11-05 07:41:40|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636098120000|2021-11-05 07:42:00|55.48|53.28|55.41|53.21|55.48|53.28|55.41|53.21|0
1636098140000|2021-11-05 07:42:20|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636098160000|2021-11-05 07:42:40|55.48|53.28|55.48|53.28|55.48|53.28|55.47|53.27|0
1636098170000|2021-11-05 07:42:50|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1636098180000|2021-11-05 07:43:00|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1636098200000|2021-11-05 07:43:20|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636098240000|2021-11-05 07:44:00|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1636098260000|2021-11-05 07:44:20|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636098270000|2021-11-05 07:44:30|55.33|53.13|55.31|53.11|55.33|53.13|55.31|53.11|0
1636098290000|2021-11-05 07:44:50|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636098300000|2021-11-05 07:45:00|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636098320000|2021-11-05 07:45:20|55.27|53.07|55.31|53.11|55.31|53.11|55.27|53.07|0
1636098340000|2021-11-05 07:45:40|55.33|53.13|55.34|53.14|55.34|53.14|55.33|53.13|0
1636098350000|2021-11-05 07:45:50|55.33|53.13|55.31|53.11|55.33|53.13|55.31|53.11|0
1636098380000|2021-11-05 07:46:20|55.29|53.09|55.27|53.07|55.29|53.09|55.27|53.07|0
1636098410000|2021-11-05 07:46:50|55.31|53.11|55.27|53.07|55.31|53.11|55.27|53.07|0
1636098420000|2021-11-05 07:47:00|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636098440000|2021-11-05 07:47:20|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636098450000|2021-11-05 07:47:30|55.32|53.12|55.31|53.11|55.32|53.12|55.31|53.11|0
1636098510000|2021-11-05 07:48:30|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1636098540000|2021-11-05 07:49:00|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636098550000|2021-11-05 07:49:10|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1636098560000|2021-11-05 07:49:20|55.31|53.11|55.27|53.07|55.31|53.11|55.27|53.07|0
1636098630000|2021-11-05 07:50:30|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1636098650000|2021-11-05 07:50:50|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636098660000|2021-11-05 07:51:00|55.2|53|55.2|53|55.2|53|55.2|53|0
1636098670000|2021-11-05 07:51:10|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636098680000|2021-11-05 07:51:20|55.2|53|55.2|53|55.2|53|55.2|53|0
1636098720000|2021-11-05 07:52:00|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636098750000|2021-11-05 07:52:30|55.2|53|55.23|53.03|55.23|53.03|55.2|53|0
1636098790000|2021-11-05 07:53:10|55.2|53|55.2|53|55.2|53|55.2|53|0
1636098820000|2021-11-05 07:53:40|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636098830000|2021-11-05 07:53:50|55.2|53|55.2|53|55.2|53|55.2|53|0
1636098850000|2021-11-05 07:54:10|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636098860000|2021-11-05 07:54:20|55.2|53|55.23|53.03|55.23|53.03|55.2|53|0
1636098870000|2021-11-05 07:54:30|55.22|53.02|55.2|53|55.22|53.02|55.2|53|0
1636098900000|2021-11-05 07:55:00|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636098920000|2021-11-05 07:55:20|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1636098930000|2021-11-05 07:55:30|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1636098990000|2021-11-05 07:56:30|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636099050000|2021-11-05 07:57:30|55.06|52.86|55.02|52.82|55.06|52.86|55.02|52.82|0
1636099060000|2021-11-05 07:57:40|55.06|52.86|55.09|52.89|55.09|52.89|55.06|52.86|0
1636099080000|2021-11-05 07:58:00|55.06|52.86|55.08|52.88|55.08|52.88|55.06|52.86|0
1636099090000|2021-11-05 07:58:10|55.09|52.89|55.06|52.86|55.09|52.89|55.06|52.86|0
1636099100000|2021-11-05 07:58:20|55.09|52.89|55.06|52.86|55.09|52.89|55.06|52.86|0
1636099120000|2021-11-05 07:58:40|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636099130000|2021-11-05 07:58:50|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1636099140000|2021-11-05 07:59:00|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1636099150000|2021-11-05 07:59:10|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636099160000|2021-11-05 07:59:20|55.06|52.86|55.09|52.89|55.09|52.89|55.06|52.86|0
1636099170000|2021-11-05 07:59:30|55.08|52.88|55.09|52.89|55.09|52.89|55.06|52.86|0
1636099200000|2021-11-05 08:00:00|55.02|52.82|55.02|52.82|55.06|52.86|54.99|52.79|0
1636099210000|2021-11-05 08:00:10|55.04|52.84|54.99|52.79|55.06|52.86|54.99|52.79|0
1636099220000|2021-11-05 08:00:20|55.02|52.82|55.01|52.81|55.02|52.82|54.99|52.79|0
1636099230000|2021-11-05 08:00:30|54.99|52.79|54.95|52.75|54.99|52.79|54.95|52.75|0
1636099240000|2021-11-05 08:00:40|54.99|52.79|55.02|52.82|55.06|52.86|54.99|52.79|0
1636099250000|2021-11-05 08:00:50|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636099260000|2021-11-05 08:01:00|55.02|52.82|55.06|52.86|55.06|52.86|55.02|52.82|0
1636099270000|2021-11-05 08:01:10|55.02|52.82|55.06|52.86|55.06|52.86|55.02|52.82|0
1636099280000|2021-11-05 08:01:20|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1636099290000|2021-11-05 08:01:30|54.99|52.79|54.95|52.75|54.99|52.79|54.95|52.75|0
1636099300000|2021-11-05 08:01:40|54.99|52.79|54.99|52.79|55.02|52.82|54.99|52.79|0
1636099310000|2021-11-05 08:01:50|55.02|52.82|54.99|52.79|55.02|52.82|54.99|52.79|0
1636099320000|2021-11-05 08:02:00|55|52.8|54.99|52.79|55|52.8|54.99|52.79|0
1636099330000|2021-11-05 08:02:10|55.02|52.82|54.99|52.79|55.02|52.82|54.99|52.79|0
1636099340000|2021-11-05 08:02:20|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1636099350000|2021-11-05 08:02:30|54.92|52.72|54.92|52.72|54.95|52.75|54.92|52.72|0
1636099360000|2021-11-05 08:02:40|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1636099370000|2021-11-05 08:02:50|54.99|52.79|54.99|52.79|54.99|52.79|54.95|52.75|0
1636099380000|2021-11-05 08:03:00|54.95|52.75|54.92|52.72|54.95|52.75|54.92|52.72|0
1636099390000|2021-11-05 08:03:10|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636099400000|2021-11-05 08:03:20|54.81|52.61|54.81|52.61|54.85|52.65|54.81|52.61|0
1636099410000|2021-11-05 08:03:30|54.78|52.58|54.85|52.65|54.85|52.65|54.78|52.58|0
1636099420000|2021-11-05 08:03:40|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1636099430000|2021-11-05 08:03:50|54.81|52.61|54.83|52.63|54.83|52.63|54.81|52.61|0
1636099440000|2021-11-05 08:04:00|54.85|52.65|54.81|52.61|54.85|52.65|54.81|52.61|0
1636099450000|2021-11-05 08:04:10|54.83|52.63|54.81|52.61|54.83|52.63|54.81|52.61|0
1636099460000|2021-11-05 08:04:20|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1636099470000|2021-11-05 08:04:30|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636099480000|2021-11-05 08:04:40|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1636099490000|2021-11-05 08:04:50|54.79|52.59|54.78|52.58|54.79|52.59|54.78|52.58|0
1636099500000|2021-11-05 08:05:00|54.81|52.61|54.78|52.58|54.81|52.61|54.78|52.58|0
1636099510000|2021-11-05 08:05:10|54.74|52.54|54.74|52.54|54.78|52.58|54.74|52.54|0
1636099520000|2021-11-05 08:05:20|54.73|52.53|54.71|52.51|54.73|52.53|54.71|52.51|0
1636099530000|2021-11-05 08:05:30|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636099540000|2021-11-05 08:05:40|54.71|52.51|54.71|52.51|54.74|52.54|54.71|52.51|0
1636099550000|2021-11-05 08:05:50|54.78|52.58|54.78|52.58|54.78|52.58|54.76|52.56|0
1636099560000|2021-11-05 08:06:00|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1636099570000|2021-11-05 08:06:10|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636099590000|2021-11-05 08:06:30|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1636099600000|2021-11-05 08:06:40|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636099610000|2021-11-05 08:06:50|54.78|52.58|54.74|52.54|54.78|52.58|54.74|52.54|0
1636099620000|2021-11-05 08:07:00|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1636099640000|2021-11-05 08:07:20|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636099670000|2021-11-05 08:07:50|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636099680000|2021-11-05 08:08:00|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636099740000|2021-11-05 08:09:00|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1636099770000|2021-11-05 08:09:30|54.67|52.47|54.65|52.45|54.67|52.47|54.64|52.44|0
1636099780000|2021-11-05 08:09:40|54.67|52.47|54.67|52.47|54.67|52.47|54.64|52.44|0
1636099790000|2021-11-05 08:09:50|54.64|52.44|54.67|52.47|54.67|52.47|54.64|52.44|0
1636099800000|2021-11-05 08:10:00|54.65|52.45|54.67|52.47|54.67|52.47|54.64|52.44|0
1636099820000|2021-11-05 08:10:20|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1636099840000|2021-11-05 08:10:40|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1636099850000|2021-11-05 08:10:50|54.77|52.57|54.81|52.61|54.81|52.61|54.77|52.57|0
1636099860000|2021-11-05 08:11:00|54.84|52.64|54.88|52.68|54.88|52.68|54.84|52.64|0
1636099870000|2021-11-05 08:11:10|54.84|52.64|54.88|52.68|54.91|52.71|54.84|52.64|0
1636099890000|2021-11-05 08:11:30|54.84|52.64|54.81|52.61|54.84|52.64|54.81|52.61|0
1636099900000|2021-11-05 08:11:40|54.77|52.57|54.7|52.5|54.77|52.57|54.7|52.5|0
1636099920000|2021-11-05 08:12:00|54.74|52.54|54.7|52.5|54.74|52.54|54.7|52.5|0
1636099940000|2021-11-05 08:12:20|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636099960000|2021-11-05 08:12:40|54.7|52.5|54.67|52.47|54.7|52.5|54.67|52.47|0
1636099970000|2021-11-05 08:12:50|54.64|52.44|54.64|52.44|54.67|52.47|54.64|52.44|0
1636099980000|2021-11-05 08:13:00|54.6|52.4|54.57|52.37|54.6|52.4|54.57|52.37|0
1636099990000|2021-11-05 08:13:10|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1636100000000|2021-11-05 08:13:20|54.57|52.37|54.57|52.37|54.57|52.37|54.53|52.33|0
1636100010000|2021-11-05 08:13:30|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1636100020000|2021-11-05 08:13:40|54.63|52.43|54.57|52.37|54.63|52.43|54.57|52.37|0
1636100030000|2021-11-05 08:13:50|54.55|52.35|54.5|52.3|54.55|52.35|54.5|52.3|0
1636100040000|2021-11-05 08:14:00|54.53|52.33|54.46|52.26|54.53|52.33|54.46|52.26|0
1636100050000|2021-11-05 08:14:10|54.45|52.25|54.39|52.19|54.46|52.26|54.39|52.19|0
1636100060000|2021-11-05 08:14:20|54.36|52.16|54.39|52.19|54.39|52.19|54.36|52.16|0
1636100070000|2021-11-05 08:14:30|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636100080000|2021-11-05 08:14:40|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636100100000|2021-11-05 08:15:00|54.38|52.18|54.32|52.12|54.38|52.18|54.32|52.12|0
1636100110000|2021-11-05 08:15:10|54.29|52.09|54.32|52.12|54.32|52.12|54.29|52.09|0
1636100120000|2021-11-05 08:15:20|54.29|52.09|54.43|52.23|54.43|52.23|54.29|52.09|0
1636100130000|2021-11-05 08:15:30|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636100140000|2021-11-05 08:15:40|54.43|52.23|54.46|52.26|54.46|52.26|54.43|52.23|0
1636100150000|2021-11-05 08:15:50|54.44|52.24|54.39|52.19|54.44|52.24|54.39|52.19|0
1636100190000|2021-11-05 08:16:30|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636100210000|2021-11-05 08:16:50|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636100220000|2021-11-05 08:17:00|54.43|52.23|54.39|52.19|54.43|52.23|54.39|52.19|0
1636100230000|2021-11-05 08:17:10|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636100240000|2021-11-05 08:17:20|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636100250000|2021-11-05 08:17:30|54.43|52.23|54.46|52.26|54.46|52.26|54.43|52.23|0
1636100260000|2021-11-05 08:17:40|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636100270000|2021-11-05 08:17:50|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636100280000|2021-11-05 08:18:00|54.43|52.23|54.36|52.16|54.43|52.23|54.36|52.16|0
1636100290000|2021-11-05 08:18:10|54.32|52.12|54.39|52.19|54.39|52.19|54.32|52.12|0
1636100300000|2021-11-05 08:18:20|54.36|52.16|54.39|52.19|54.39|52.19|54.36|52.16|0
1636100310000|2021-11-05 08:18:30|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636100320000|2021-11-05 08:18:40|54.32|52.12|54.36|52.16|54.36|52.16|54.32|52.12|0
1636100330000|2021-11-05 08:18:50|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636100340000|2021-11-05 08:19:00|54.36|52.16|54.32|52.12|54.36|52.16|54.32|52.12|0
1636100360000|2021-11-05 08:19:20|54.31|52.11|54.29|52.09|54.31|52.11|54.29|52.09|0
1636100370000|2021-11-05 08:19:30|54.32|52.12|54.36|52.16|54.36|52.16|54.32|52.12|0
1636100390000|2021-11-05 08:19:50|54.32|52.12|54.36|52.16|54.36|52.16|54.32|52.12|0
1636100400000|2021-11-05 08:20:00|54.34|52.14|54.32|52.12|54.34|52.14|54.32|52.12|0
1636100410000|2021-11-05 08:20:10|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636100420000|2021-11-05 08:20:20|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636100430000|2021-11-05 08:20:30|54.39|52.19|54.37|52.17|54.39|52.19|54.36|52.16|0
1636100440000|2021-11-05 08:20:40|54.39|52.19|54.36|52.16|54.39|52.19|54.36|52.16|0
1636100460000|2021-11-05 08:21:00|54.32|52.12|54.3|52.1|54.32|52.12|54.3|52.1|0
1636100470000|2021-11-05 08:21:10|54.29|52.09|54.25|52.05|54.29|52.09|54.25|52.05|0
1636100480000|2021-11-05 08:21:20|54.27|52.07|54.29|52.09|54.29|52.09|54.27|52.07|0
1636100490000|2021-11-05 08:21:30|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636100500000|2021-11-05 08:21:40|54.3|52.1|54.36|52.16|54.36|52.16|54.3|52.1|0
1636100540000|2021-11-05 08:22:20|54.39|52.19|54.36|52.16|54.39|52.19|54.36|52.16|0
1636100550000|2021-11-05 08:22:30|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636100560000|2021-11-05 08:22:40|54.36|52.16|54.35|52.15|54.36|52.16|54.35|52.15|0
1636100570000|2021-11-05 08:22:50|54.39|52.19|54.35|52.15|54.39|52.19|54.35|52.15|0
1636100580000|2021-11-05 08:23:00|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636100590000|2021-11-05 08:23:10|54.35|52.15|54.35|52.15|54.37|52.17|54.35|52.15|0
1636100600000|2021-11-05 08:23:20|54.39|52.19|54.35|52.15|54.39|52.19|54.35|52.15|0
1636100610000|2021-11-05 08:23:30|54.39|52.19|54.35|52.15|54.39|52.19|54.35|52.15|0
1636100620000|2021-11-05 08:23:40|54.39|52.19|54.42|52.22|54.42|52.22|54.39|52.19|0
1636100630000|2021-11-05 08:23:50|54.41|52.21|54.42|52.22|54.42|52.22|54.41|52.21|0
1636100640000|2021-11-05 08:24:00|54.41|52.21|54.39|52.19|54.42|52.22|54.39|52.19|0
1636100660000|2021-11-05 08:24:20|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636100670000|2021-11-05 08:24:30|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636100680000|2021-11-05 08:24:40|54.35|52.15|54.29|52.09|54.35|52.15|54.29|52.09|0
1636100700000|2021-11-05 08:25:00|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636100710000|2021-11-05 08:25:10|54.22|52.02|54.25|52.05|54.25|52.05|54.22|52.02|0
1636100720000|2021-11-05 08:25:20|54.27|52.07|54.29|52.09|54.29|52.09|54.27|52.07|0
1636100730000|2021-11-05 08:25:30|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1636100740000|2021-11-05 08:25:40|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636100750000|2021-11-05 08:25:50|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636100760000|2021-11-05 08:26:00|54.25|52.05|54.25|52.05|54.25|52.05|54.22|52.02|0
1636100770000|2021-11-05 08:26:10|54.27|52.07|54.28|52.08|54.28|52.08|54.25|52.05|0
1636100780000|2021-11-05 08:26:20|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636100790000|2021-11-05 08:26:30|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636100800000|2021-11-05 08:26:40|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636100810000|2021-11-05 08:26:50|54.41|52.21|54.42|52.22|54.42|52.22|54.41|52.21|0
1636100820000|2021-11-05 08:27:00|54.39|52.19|54.42|52.22|54.42|52.22|54.39|52.19|0
1636100830000|2021-11-05 08:27:10|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636100850000|2021-11-05 08:27:30|54.49|52.29|54.46|52.26|54.49|52.29|54.46|52.26|0
1636100860000|2021-11-05 08:27:40|54.44|52.24|54.46|52.26|54.46|52.26|54.42|52.22|0
1636100880000|2021-11-05 08:28:00|54.49|52.29|54.49|52.29|54.49|52.29|54.46|52.26|0
1636100890000|2021-11-05 08:28:10|54.53|52.33|54.53|52.33|54.53|52.33|54.49|52.29|0
1636100900000|2021-11-05 08:28:20|54.56|52.36|54.53|52.33|54.56|52.36|54.53|52.33|0
1636100910000|2021-11-05 08:28:30|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636100920000|2021-11-05 08:28:40|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636100930000|2021-11-05 08:28:50|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636100940000|2021-11-05 08:29:00|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636100950000|2021-11-05 08:29:10|54.49|52.29|54.42|52.22|54.49|52.29|54.42|52.22|0
1636100960000|2021-11-05 08:29:20|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636100970000|2021-11-05 08:29:30|54.49|52.29|54.46|52.26|54.49|52.29|54.46|52.26|0
1636100980000|2021-11-05 08:29:40|54.49|52.29|54.46|52.26|54.49|52.29|54.46|52.26|0
1636100990000|2021-11-05 08:29:50|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636101000000|2021-11-05 08:30:00|54.46|52.26|54.49|52.29|54.49|52.29|54.46|52.26|0
1636101030000|2021-11-05 08:30:30|54.46|52.26|54.49|52.29|54.49|52.29|54.46|52.26|0
1636101060000|2021-11-05 08:31:00|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636101070000|2021-11-05 08:31:10|54.49|52.29|54.52|52.32|54.52|52.32|54.49|52.29|0
1636101080000|2021-11-05 08:31:20|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636101090000|2021-11-05 08:31:30|54.54|52.34|54.56|52.36|54.56|52.36|54.54|52.34|0
1636101100000|2021-11-05 08:31:40|54.52|52.32|54.52|52.32|54.56|52.36|54.52|52.32|0
1636101110000|2021-11-05 08:31:50|54.49|52.29|54.52|52.32|54.52|52.32|54.49|52.29|0
1636101120000|2021-11-05 08:32:00|54.56|52.36|54.63|52.43|54.63|52.43|54.56|52.36|0
1636101130000|2021-11-05 08:32:10|54.59|52.39|54.56|52.36|54.59|52.39|54.56|52.36|0
1636101140000|2021-11-05 08:32:20|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636101150000|2021-11-05 08:32:30|54.58|52.38|54.59|52.39|54.59|52.39|54.58|52.38|0
1636101160000|2021-11-05 08:32:40|54.58|52.38|54.56|52.36|54.58|52.38|54.56|52.36|0
1636101170000|2021-11-05 08:32:50|54.59|52.39|54.56|52.36|54.59|52.39|54.56|52.36|0
1636101180000|2021-11-05 08:33:00|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636101210000|2021-11-05 08:33:30|54.56|52.36|54.58|52.38|54.58|52.38|54.56|52.36|0
1636101220000|2021-11-05 08:33:40|54.56|52.36|54.59|52.39|54.59|52.39|54.56|52.36|0
1636101230000|2021-11-05 08:33:50|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636101240000|2021-11-05 08:34:00|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636101260000|2021-11-05 08:34:20|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636101270000|2021-11-05 08:34:30|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636101300000|2021-11-05 08:35:00|54.56|52.36|54.52|52.32|54.56|52.36|54.52|52.32|0
1636101320000|2021-11-05 08:35:20|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636101330000|2021-11-05 08:35:30|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636101340000|2021-11-05 08:35:40|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636101350000|2021-11-05 08:35:50|54.44|52.24|54.45|52.25|54.45|52.25|54.44|52.24|0
1636101380000|2021-11-05 08:36:20|54.42|52.22|54.42|52.22|54.45|52.25|54.42|52.22|0
1636101420000|2021-11-05 08:37:00|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1636101430000|2021-11-05 08:37:10|54.47|52.27|54.49|52.29|54.49|52.29|54.45|52.25|0
1636101440000|2021-11-05 08:37:20|54.47|52.27|54.45|52.25|54.47|52.27|54.45|52.25|0
1636101450000|2021-11-05 08:37:30|54.44|52.24|54.45|52.25|54.45|52.25|54.44|52.24|0
1636101480000|2021-11-05 08:38:00|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636101500000|2021-11-05 08:38:20|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636101510000|2021-11-05 08:38:30|54.45|52.25|54.49|52.29|54.49|52.29|54.45|52.25|0
1636101520000|2021-11-05 08:38:40|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636101550000|2021-11-05 08:39:10|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636101560000|2021-11-05 08:39:20|54.52|52.32|54.49|52.29|54.52|52.32|54.49|52.29|0
1636101580000|2021-11-05 08:39:40|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636101590000|2021-11-05 08:39:50|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636101600000|2021-11-05 08:40:00|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1636101610000|2021-11-05 08:40:10|54.52|52.32|54.55|52.35|54.55|52.35|54.52|52.32|0
1636101630000|2021-11-05 08:40:30|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636101660000|2021-11-05 08:41:00|54.49|52.29|54.52|52.32|54.52|52.32|54.49|52.29|0
1636101680000|2021-11-05 08:41:20|54.55|52.35|54.57|52.37|54.59|52.39|54.55|52.35|0
1636101690000|2021-11-05 08:41:30|54.59|52.39|54.59|52.39|54.62|52.42|54.59|52.39|0
1636101710000|2021-11-05 08:41:50|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1636101720000|2021-11-05 08:42:00|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636101740000|2021-11-05 08:42:20|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636101750000|2021-11-05 08:42:30|54.45|52.25|54.45|52.25|54.47|52.27|54.45|52.25|0
1636101760000|2021-11-05 08:42:40|54.47|52.27|54.48|52.28|54.48|52.28|54.47|52.27|0
1636101770000|2021-11-05 08:42:50|54.47|52.27|54.45|52.25|54.47|52.27|54.45|52.25|0
1636101780000|2021-11-05 08:43:00|54.48|52.28|54.48|52.28|54.48|52.28|54.45|52.25|0
1636101790000|2021-11-05 08:43:10|54.47|52.27|54.47|52.27|54.48|52.28|54.47|52.27|0
1636101800000|2021-11-05 08:43:20|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636101840000|2021-11-05 08:44:00|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636101850000|2021-11-05 08:44:10|54.48|52.28|54.54|52.34|54.55|52.35|54.48|52.28|0
1636101860000|2021-11-05 08:44:20|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636101890000|2021-11-05 08:44:50|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636101900000|2021-11-05 08:45:00|54.52|52.32|54.48|52.28|54.52|52.32|54.48|52.28|0
1636101930000|2021-11-05 08:45:30|54.5|52.3|54.52|52.32|54.52|52.32|54.5|52.3|0
1636101940000|2021-11-05 08:45:40|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636101960000|2021-11-05 08:46:00|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636101980000|2021-11-05 08:46:20|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1636101990000|2021-11-05 08:46:30|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636102000000|2021-11-05 08:46:40|54.47|52.27|54.48|52.28|54.48|52.28|54.47|52.27|0
1636102080000|2021-11-05 08:48:00|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636102090000|2021-11-05 08:48:10|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636102110000|2021-11-05 08:48:30|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636102140000|2021-11-05 08:49:00|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636102180000|2021-11-05 08:49:40|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636102200000|2021-11-05 08:50:00|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1636102210000|2021-11-05 08:50:10|54.48|52.28|54.48|52.28|54.48|52.28|54.45|52.25|0
1636102230000|2021-11-05 08:50:30|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636102290000|2021-11-05 08:51:30|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636102300000|2021-11-05 08:51:40|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636102310000|2021-11-05 08:51:50|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636102360000|2021-11-05 08:52:40|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636102420000|2021-11-05 08:53:40|54.51|52.31|54.48|52.28|54.51|52.31|54.48|52.28|0
1636102440000|2021-11-05 08:54:00|54.45|52.25|54.48|52.28|54.48|52.28|54.45|52.25|0
1636102450000|2021-11-05 08:54:10|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636102460000|2021-11-05 08:54:20|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1636102470000|2021-11-05 08:54:30|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1636102480000|2021-11-05 08:54:40|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636102490000|2021-11-05 08:54:50|54.45|52.25|54.48|52.28|54.48|52.28|54.45|52.25|0
1636102500000|2021-11-05 08:55:00|54.45|52.25|54.48|52.28|54.48|52.28|54.45|52.25|0
1636102520000|2021-11-05 08:55:20|54.51|52.31|54.48|52.28|54.51|52.31|54.48|52.28|0
1636102530000|2021-11-05 08:55:30|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1636102540000|2021-11-05 08:55:40|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636102550000|2021-11-05 08:55:50|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1636102560000|2021-11-05 08:56:00|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636102570000|2021-11-05 08:56:10|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1636102590000|2021-11-05 08:56:30|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636102600000|2021-11-05 08:56:40|54.51|52.31|54.53|52.33|54.55|52.35|54.51|52.31|0
1636102610000|2021-11-05 08:56:50|54.51|52.31|54.55|52.35|54.55|52.35|54.51|52.31|0
1636102660000|2021-11-05 08:57:40|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636102690000|2021-11-05 08:58:10|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1636102760000|2021-11-05 08:59:20|54.56|52.36|54.55|52.35|54.56|52.36|54.55|52.35|0
1636102780000|2021-11-05 08:59:40|54.53|52.33|54.51|52.31|54.53|52.33|54.51|52.31|0
1636102800000|2021-11-05 09:00:00|54.48|52.28|54.41|52.21|54.48|52.28|54.41|52.21|0
1636102830000|2021-11-05 09:00:30|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1636102840000|2021-11-05 09:00:40|54.41|52.21|54.37|52.17|54.41|52.21|54.37|52.17|0
1636102850000|2021-11-05 09:00:50|54.39|52.19|54.39|52.19|54.41|52.21|54.39|52.19|0
1636102860000|2021-11-05 09:01:00|54.41|52.21|54.37|52.17|54.41|52.21|54.37|52.17|0
1636102870000|2021-11-05 09:01:10|54.34|52.14|54.37|52.17|54.37|52.17|54.34|52.14|0
1636102880000|2021-11-05 09:01:20|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1636102890000|2021-11-05 09:01:30|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1636102900000|2021-11-05 09:01:40|54.27|52.07|54.27|52.07|54.3|52.1|54.27|52.07|0
1636102910000|2021-11-05 09:01:50|54.24|52.04|54.27|52.07|54.27|52.07|54.24|52.04|0
1636102930000|2021-11-05 09:02:10|54.24|52.04|54.2|52|54.24|52.04|54.2|52|0
1636102940000|2021-11-05 09:02:20|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1636102950000|2021-11-05 09:02:30|54.18|51.98|54.17|51.97|54.18|51.98|54.17|51.97|0
1636102960000|2021-11-05 09:02:40|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1636102970000|2021-11-05 09:02:50|54.2|52|54.17|51.97|54.24|52.04|54.17|51.97|0
1636102980000|2021-11-05 09:03:00|54.2|52|54.17|51.97|54.2|52|54.17|51.97|0
1636102990000|2021-11-05 09:03:10|54.2|52|54.2|52|54.2|52|54.2|52|0
1636103000000|2021-11-05 09:03:20|54.18|51.98|54.17|51.97|54.18|51.98|54.17|51.97|0
1636103010000|2021-11-05 09:03:30|54.15|51.95|54.17|51.97|54.17|51.97|54.13|51.93|0
1636103030000|2021-11-05 09:03:50|54.15|51.95|54.15|51.95|54.17|51.97|54.15|51.95|0
1636103040000|2021-11-05 09:04:00|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1636103060000|2021-11-05 09:04:20|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1636103070000|2021-11-05 09:04:30|54.17|51.97|54.17|51.97|54.17|51.97|54.13|51.93|0
1636103100000|2021-11-05 09:05:00|54.13|51.93|54.17|51.97|54.17|51.97|54.13|51.93|0
1636103110000|2021-11-05 09:05:10|54.13|51.93|54.17|51.97|54.17|51.97|54.13|51.93|0
1636103120000|2021-11-05 09:05:20|54.2|52|54.2|52|54.2|52|54.2|52|0
1636103140000|2021-11-05 09:05:40|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103170000|2021-11-05 09:06:10|54.27|52.07|54.27|52.07|54.27|52.07|54.23|52.03|0
1636103180000|2021-11-05 09:06:20|54.23|52.03|54.27|52.07|54.27|52.07|54.23|52.03|0
1636103190000|2021-11-05 09:06:30|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103210000|2021-11-05 09:06:50|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1636103220000|2021-11-05 09:07:00|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103290000|2021-11-05 09:08:10|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1636103310000|2021-11-05 09:08:30|54.29|52.09|54.27|52.07|54.29|52.09|54.27|52.07|0
1636103320000|2021-11-05 09:08:40|54.3|52.1|54.27|52.07|54.3|52.1|54.27|52.07|0
1636103350000|2021-11-05 09:09:10|54.23|52.03|54.27|52.07|54.27|52.07|54.23|52.03|0
1636103360000|2021-11-05 09:09:20|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636103370000|2021-11-05 09:09:30|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103380000|2021-11-05 09:09:40|54.2|52|54.2|52|54.2|52|54.2|52|0
1636103390000|2021-11-05 09:09:50|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103430000|2021-11-05 09:10:30|54.2|52|54.2|52|54.2|52|54.2|52|0
1636103440000|2021-11-05 09:10:40|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103470000|2021-11-05 09:11:10|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1636103480000|2021-11-05 09:11:20|54.25|52.05|54.27|52.07|54.27|52.07|54.25|52.05|0
1636103490000|2021-11-05 09:11:30|54.23|52.03|54.23|52.03|54.27|52.07|54.23|52.03|0
1636103530000|2021-11-05 09:12:10|54.2|52|54.2|52|54.23|52.03|54.2|52|0
1636103540000|2021-11-05 09:12:20|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103550000|2021-11-05 09:12:30|54.2|52|54.23|52.03|54.23|52.03|54.2|52|0
1636103560000|2021-11-05 09:12:40|54.2|52|54.23|52.03|54.23|52.03|54.2|52|0
1636103570000|2021-11-05 09:12:50|54.2|52|54.23|52.03|54.23|52.03|54.2|52|0
1636103580000|2021-11-05 09:13:00|54.21|52.01|54.23|52.03|54.23|52.03|54.2|52|0
1636103660000|2021-11-05 09:14:20|54.27|52.07|54.3|52.1|54.3|52.1|54.27|52.07|0
1636103680000|2021-11-05 09:14:40|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1636103690000|2021-11-05 09:14:50|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103700000|2021-11-05 09:15:00|54.2|52|54.21|52.01|54.23|52.03|54.2|52|0
1636103710000|2021-11-05 09:15:10|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103720000|2021-11-05 09:15:20|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1636103740000|2021-11-05 09:15:40|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103750000|2021-11-05 09:15:50|54.2|52|54.16|51.96|54.2|52|54.16|51.96|0
1636103760000|2021-11-05 09:16:00|54.2|52|54.2|52|54.2|52|54.2|52|0
1636103790000|2021-11-05 09:16:30|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103810000|2021-11-05 09:16:50|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1636103820000|2021-11-05 09:17:00|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636103850000|2021-11-05 09:17:30|54.2|52|54.2|52|54.2|52|54.2|52|0
1636103860000|2021-11-05 09:17:40|54.23|52.03|54.23|52.03|54.23|52.03|54.2|52|0
1636103870000|2021-11-05 09:17:50|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1636103890000|2021-11-05 09:18:10|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1636103900000|2021-11-05 09:18:20|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1636103910000|2021-11-05 09:18:30|54.16|51.96|54.19|51.99|54.19|51.99|54.16|51.96|0
1636103920000|2021-11-05 09:18:40|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1636103930000|2021-11-05 09:18:50|54.18|51.98|54.19|51.99|54.19|51.99|54.18|51.98|0
1636103960000|2021-11-05 09:19:20|54.16|51.96|54.19|51.99|54.19|51.99|54.16|51.96|0
1636103970000|2021-11-05 09:19:30|54.21|52.01|54.23|52.03|54.23|52.03|54.21|52.01|0
1636104000000|2021-11-05 09:20:00|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1636104020000|2021-11-05 09:20:20|54.23|52.03|54.23|52.03|54.23|52.03|54.19|51.99|0
1636104030000|2021-11-05 09:20:30|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1636104040000|2021-11-05 09:20:40|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1636104050000|2021-11-05 09:20:50|54.16|51.96|54.19|51.99|54.19|51.99|54.16|51.96|0
1636104070000|2021-11-05 09:21:10|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1636104100000|2021-11-05 09:21:40|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1636104110000|2021-11-05 09:21:50|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1636104150000|2021-11-05 09:22:30|54.14|51.94|54.16|51.96|54.16|51.96|54.14|51.94|0
1636104170000|2021-11-05 09:22:50|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1636104190000|2021-11-05 09:23:10|54.16|51.96|54.19|51.99|54.19|51.99|54.16|51.96|0
1636104210000|2021-11-05 09:23:30|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1636104230000|2021-11-05 09:23:50|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1636104240000|2021-11-05 09:24:00|54.19|51.99|54.23|52.03|54.23|52.03|54.19|51.99|0
1636104290000|2021-11-05 09:24:50|54.19|51.99|54.21|52.01|54.21|52.01|54.19|51.99|0
1636104300000|2021-11-05 09:25:00|54.23|52.03|54.23|52.03|54.23|52.03|54.21|52.01|0
1636104320000|2021-11-05 09:25:20|54.19|51.99|54.16|51.96|54.19|51.99|54.16|51.96|0
1636104330000|2021-11-05 09:25:30|54.18|51.98|54.16|51.96|54.19|51.99|54.16|51.96|0
1636104340000|2021-11-05 09:25:40|54.19|51.99|54.19|51.99|54.19|51.99|54.18|51.98|0
1636104360000|2021-11-05 09:26:00|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1636104380000|2021-11-05 09:26:20|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1636104400000|2021-11-05 09:26:40|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1636104430000|2021-11-05 09:27:10|54.02|51.82|53.99|51.79|54.02|51.82|53.99|51.79|0
1636104460000|2021-11-05 09:27:40|54.02|51.82|54.02|51.82|54.02|51.82|54.02|51.82|0
1636104470000|2021-11-05 09:27:50|53.99|51.79|54.02|51.82|54.02|51.82|53.99|51.79|0
1636104480000|2021-11-05 09:28:00|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1636104490000|2021-11-05 09:28:10|54.02|51.82|54|51.8|54.02|51.82|53.99|51.79|0
1636104500000|2021-11-05 09:28:20|54.02|51.82|54|51.8|54.02|51.82|53.98|51.78|0
1636104510000|2021-11-05 09:28:30|54.02|51.82|54.02|51.82|54.02|51.82|54.02|51.82|0
1636104520000|2021-11-05 09:28:40|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1636104540000|2021-11-05 09:29:00|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1636104550000|2021-11-05 09:29:10|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1636104560000|2021-11-05 09:29:20|53.88|51.68|53.88|51.68|53.88|51.68|53.88|51.68|0
1636104570000|2021-11-05 09:29:30|53.92|51.72|53.95|51.75|53.95|51.75|53.92|51.72|0
1636104580000|2021-11-05 09:29:40|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1636104600000|2021-11-05 09:30:00|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1636104610000|2021-11-05 09:30:10|53.98|51.78|53.95|51.75|53.98|51.78|53.95|51.75|0
1636104620000|2021-11-05 09:30:20|53.98|51.78|53.95|51.75|53.98|51.78|53.95|51.75|0
1636104640000|2021-11-05 09:30:40|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1636104680000|2021-11-05 09:31:20|53.95|51.75|53.92|51.72|53.95|51.75|53.92|51.72|0
1636104700000|2021-11-05 09:31:40|53.88|51.68|53.88|51.68|53.88|51.68|53.88|51.68|0
1636104720000|2021-11-05 09:32:00|53.85|51.65|53.85|51.65|53.85|51.65|53.85|51.65|0
1636104730000|2021-11-05 09:32:10|53.86|51.66|53.88|51.68|53.88|51.68|53.85|51.65|0
1636104740000|2021-11-05 09:32:20|53.85|51.65|53.85|51.65|53.85|51.65|53.85|51.65|0
1636104750000|2021-11-05 09:32:30|53.88|51.68|53.88|51.68|53.88|51.68|53.88|51.68|0
1636104780000|2021-11-05 09:33:00|53.91|51.71|53.91|51.71|53.91|51.71|53.91|51.71|0
1636104810000|2021-11-05 09:33:30|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1636104870000|2021-11-05 09:34:30|53.91|51.71|53.91|51.71|53.91|51.71|53.91|51.71|0
1636104880000|2021-11-05 09:34:40|53.88|51.68|53.91|51.71|53.91|51.71|53.88|51.68|0
1636104910000|2021-11-05 09:35:10|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1636104930000|2021-11-05 09:35:30|53.91|51.71|53.91|51.71|53.91|51.71|53.91|51.71|0
1636104980000|2021-11-05 09:36:20|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1636104990000|2021-11-05 09:36:30|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1636105030000|2021-11-05 09:37:10|54.02|51.82|54.02|51.82|54.02|51.82|54.02|51.82|0
1636105070000|2021-11-05 09:37:50|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1636105080000|2021-11-05 09:38:00|53.91|51.71|53.84|51.64|53.91|51.71|53.84|51.64|0
1636105090000|2021-11-05 09:38:10|53.88|51.68|53.91|51.71|53.91|51.71|53.88|51.68|0
1636105110000|2021-11-05 09:38:30|53.9|51.7|53.91|51.71|53.91|51.71|53.9|51.7|0
1636105130000|2021-11-05 09:38:50|53.88|51.68|53.88|51.68|53.88|51.68|53.88|51.68|0
1636105140000|2021-11-05 09:39:00|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1636105160000|2021-11-05 09:39:20|53.78|51.58|53.81|51.61|53.81|51.61|53.78|51.58|0
1636105170000|2021-11-05 09:39:30|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1636105180000|2021-11-05 09:39:40|53.81|51.61|53.81|51.61|53.81|51.61|53.81|51.61|0
1636105190000|2021-11-05 09:39:50|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1636105200000|2021-11-05 09:40:00|53.88|51.68|53.84|51.64|53.88|51.68|53.84|51.64|0
1636105210000|2021-11-05 09:40:10|53.81|51.61|53.81|51.61|53.81|51.61|53.81|51.61|0
1636105220000|2021-11-05 09:40:20|53.84|51.64|53.81|51.61|53.84|51.64|53.81|51.61|0
1636105230000|2021-11-05 09:40:30|53.79|51.59|53.77|51.57|53.79|51.59|53.77|51.57|0
1636105240000|2021-11-05 09:40:40|53.81|51.61|53.81|51.61|53.81|51.61|53.81|51.61|0
1636105250000|2021-11-05 09:40:50|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1636105260000|2021-11-05 09:41:00|53.81|51.61|53.77|51.57|53.81|51.61|53.77|51.57|0
1636105270000|2021-11-05 09:41:10|53.81|51.61|53.81|51.61|53.81|51.61|53.81|51.61|0
1636105290000|2021-11-05 09:41:30|53.77|51.57|53.81|51.61|53.81|51.61|53.77|51.57|0
1636105300000|2021-11-05 09:41:40|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1636105310000|2021-11-05 09:41:50|53.81|51.61|53.81|51.61|53.81|51.61|53.81|51.61|0
1636105320000|2021-11-05 09:42:00|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1636105330000|2021-11-05 09:42:10|53.71|51.51|53.74|51.54|53.74|51.54|53.71|51.51|0
1636105360000|2021-11-05 09:42:40|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1636105370000|2021-11-05 09:42:50|53.74|51.54|53.74|51.54|53.74|51.54|53.71|51.51|0
1636105380000|2021-11-05 09:43:00|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1636105390000|2021-11-05 09:43:10|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1636105400000|2021-11-05 09:43:20|53.71|51.51|53.74|51.54|53.74|51.54|53.71|51.51|0
1636105420000|2021-11-05 09:43:40|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1636105480000|2021-11-05 09:44:40|53.71|51.51|53.74|51.54|53.74|51.54|53.71|51.51|0
1636105510000|2021-11-05 09:45:10|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1636105520000|2021-11-05 09:45:20|53.74|51.54|53.7|51.5|53.74|51.54|53.7|51.5|0
1636105560000|2021-11-05 09:46:00|53.67|51.47|53.57|51.37|53.67|51.47|53.57|51.37|0
1636105570000|2021-11-05 09:46:10|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1636105580000|2021-11-05 09:46:20|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1636105600000|2021-11-05 09:46:40|53.6|51.4|53.57|51.37|53.6|51.4|53.57|51.37|0
1636105610000|2021-11-05 09:46:50|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1636105620000|2021-11-05 09:47:00|53.57|51.37|53.53|51.33|53.57|51.37|53.53|51.33|0
1636105630000|2021-11-05 09:47:10|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1636105640000|2021-11-05 09:47:20|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1636105660000|2021-11-05 09:47:40|53.57|51.37|53.6|51.4|53.6|51.4|53.57|51.37|0
1636105670000|2021-11-05 09:47:50|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1636105680000|2021-11-05 09:48:00|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1636105690000|2021-11-05 09:48:10|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1636105710000|2021-11-05 09:48:30|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1636105720000|2021-11-05 09:48:40|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1636105800000|2021-11-05 09:50:00|53.57|51.37|53.53|51.33|53.57|51.37|53.53|51.33|0
1636105820000|2021-11-05 09:50:20|53.55|51.35|53.57|51.37|53.57|51.37|53.55|51.35|0
1636105830000|2021-11-05 09:50:30|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1636105870000|2021-11-05 09:51:10|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636105900000|2021-11-05 09:51:40|53.48|51.28|53.46|51.26|53.48|51.28|53.46|51.26|0
1636105940000|2021-11-05 09:52:20|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1636105950000|2021-11-05 09:52:30|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1636105970000|2021-11-05 09:52:50|53.5|51.3|53.46|51.26|53.5|51.3|53.46|51.26|0
1636105980000|2021-11-05 09:53:00|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636106010000|2021-11-05 09:53:30|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1636106060000|2021-11-05 09:54:20|53.46|51.26|53.5|51.3|53.5|51.3|53.46|51.26|0
1636106070000|2021-11-05 09:54:30|53.46|51.26|53.5|51.3|53.5|51.3|53.46|51.26|0
1636106100000|2021-11-05 09:55:00|53.46|51.26|53.46|51.26|53.46|51.26|53.43|51.23|0
1636106180000|2021-11-05 09:56:20|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1636106200000|2021-11-05 09:56:40|53.39|51.19|53.43|51.23|53.43|51.23|53.39|51.19|0
1636106210000|2021-11-05 09:56:50|53.41|51.21|53.39|51.19|53.41|51.21|53.39|51.19|0
1636106220000|2021-11-05 09:57:00|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636106240000|2021-11-05 09:57:20|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636106250000|2021-11-05 09:57:30|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636106260000|2021-11-05 09:57:40|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1636106280000|2021-11-05 09:58:00|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1636106310000|2021-11-05 09:58:30|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636106320000|2021-11-05 09:58:40|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636106330000|2021-11-05 09:58:50|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1636106340000|2021-11-05 09:59:00|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636106350000|2021-11-05 09:59:10|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1636106360000|2021-11-05 09:59:20|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636106380000|2021-11-05 09:59:40|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636106390000|2021-11-05 09:59:50|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636106400000|2021-11-05 10:00:00|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1636106410000|2021-11-05 10:00:10|53.16|50.96|53.19|50.99|53.19|50.99|53.16|50.96|0
1636106420000|2021-11-05 10:00:20|53.22|51.02|53.26|51.06|53.26|51.06|53.22|51.02|0
1636106430000|2021-11-05 10:00:30|54.21|52.01|54.27|52.07|54.27|52.07|54.21|52.01|0
1636106440000|2021-11-05 10:00:40|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636106450000|2021-11-05 10:00:50|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1636106460000|2021-11-05 10:01:00|53.62|51.42|53.59|51.39|53.62|51.42|53.59|51.39|0
1636106470000|2021-11-05 10:01:10|53.62|51.42|53.62|51.42|53.62|51.42|53.59|51.39|0
1636106510000|2021-11-05 10:01:50|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1636106520000|2021-11-05 10:02:00|53.55|51.35|53.59|51.39|53.59|51.39|53.55|51.35|0
1636106540000|2021-11-05 10:02:20|53.55|51.35|53.59|51.39|53.59|51.39|53.55|51.35|0
1636106560000|2021-11-05 10:02:40|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636106570000|2021-11-05 10:02:50|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1636106580000|2021-11-05 10:03:00|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636106610000|2021-11-05 10:03:30|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1636106620000|2021-11-05 10:03:40|53.62|51.42|53.66|51.46|53.66|51.46|53.62|51.42|0
1636106640000|2021-11-05 10:04:00|53.62|51.42|53.66|51.46|53.66|51.46|53.62|51.42|0
1636106690000|2021-11-05 10:04:50|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1636106700000|2021-11-05 10:05:00|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1636106710000|2021-11-05 10:05:10|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1636106720000|2021-11-05 10:05:20|53.72|51.52|53.69|51.49|53.72|51.52|53.69|51.49|0
1636106730000|2021-11-05 10:05:30|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1636106740000|2021-11-05 10:05:40|53.62|51.42|53.66|51.46|53.66|51.46|53.59|51.39|0
1636106750000|2021-11-05 10:05:50|53.62|51.42|53.66|51.46|53.66|51.46|53.62|51.42|0
1636106760000|2021-11-05 10:06:00|53.67|51.47|53.69|51.49|53.69|51.49|53.67|51.47|0
1636106800000|2021-11-05 10:06:40|53.71|51.51|53.71|51.51|53.71|51.51|53.71|51.51|0
1636106810000|2021-11-05 10:06:50|53.69|51.49|53.72|51.52|53.72|51.52|53.69|51.49|0
1636106850000|2021-11-05 10:07:30|53.69|51.49|53.72|51.52|53.72|51.52|53.69|51.49|0
1636106890000|2021-11-05 10:08:10|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1636106900000|2021-11-05 10:08:20|53.65|51.45|53.62|51.42|53.65|51.45|53.62|51.42|0
1636106910000|2021-11-05 10:08:30|53.59|51.39|53.65|51.45|53.65|51.45|53.59|51.39|0
1636106920000|2021-11-05 10:08:40|53.62|51.42|53.62|51.42|53.65|51.45|53.62|51.42|0
1636106930000|2021-11-05 10:08:50|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1636106950000|2021-11-05 10:09:10|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636106970000|2021-11-05 10:09:30|53.65|51.45|53.69|51.49|53.69|51.49|53.65|51.45|0
1636106980000|2021-11-05 10:09:40|53.67|51.47|53.65|51.45|53.67|51.47|53.65|51.45|0
1636106990000|2021-11-05 10:09:50|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636107000000|2021-11-05 10:10:00|53.59|51.39|53.62|51.42|53.62|51.42|53.59|51.39|0
1636107010000|2021-11-05 10:10:10|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1636107030000|2021-11-05 10:10:30|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636107070000|2021-11-05 10:11:10|53.65|51.45|53.62|51.42|53.65|51.45|53.62|51.42|0
1636107080000|2021-11-05 10:11:20|53.59|51.39|53.58|51.38|53.59|51.39|53.58|51.38|0
1636107090000|2021-11-05 10:11:30|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636107100000|2021-11-05 10:11:40|53.6|51.4|53.6|51.4|53.6|51.4|53.58|51.38|0
1636107110000|2021-11-05 10:11:50|53.58|51.38|53.62|51.42|53.62|51.42|53.58|51.38|0
1636107130000|2021-11-05 10:12:10|53.64|51.44|53.65|51.45|53.65|51.45|53.64|51.44|0
1636107200000|2021-11-05 10:13:20|53.69|51.49|53.65|51.45|53.69|51.49|53.65|51.45|0
1636107220000|2021-11-05 10:13:40|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636107230000|2021-11-05 10:13:50|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1636107250000|2021-11-05 10:14:10|53.64|51.44|53.65|51.45|53.65|51.45|53.64|51.44|0
1636107260000|2021-11-05 10:14:20|53.62|51.42|53.65|51.45|53.65|51.45|53.62|51.42|0
1636107300000|2021-11-05 10:15:00|53.62|51.42|53.65|51.45|53.65|51.45|53.62|51.42|0
1636107360000|2021-11-05 10:16:00|53.63|51.43|53.65|51.45|53.65|51.45|53.63|51.43|0
1636107370000|2021-11-05 10:16:10|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636107400000|2021-11-05 10:16:40|53.58|51.38|53.55|51.35|53.58|51.38|53.55|51.35|0
1636107410000|2021-11-05 10:16:50|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1636107420000|2021-11-05 10:17:00|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1636107440000|2021-11-05 10:17:20|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636107450000|2021-11-05 10:17:30|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1636107460000|2021-11-05 10:17:40|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636107480000|2021-11-05 10:18:00|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636107540000|2021-11-05 10:19:00|53.45|51.25|53.45|51.25|53.48|51.28|53.41|51.21|0
1636107550000|2021-11-05 10:19:10|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636107570000|2021-11-05 10:19:30|53.45|51.25|53.51|51.31|53.51|51.31|53.45|51.25|0
1636107580000|2021-11-05 10:19:40|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636107590000|2021-11-05 10:19:50|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636107600000|2021-11-05 10:20:00|53.48|51.28|53.48|51.28|53.51|51.31|53.48|51.28|0
1636107610000|2021-11-05 10:20:10|53.45|51.25|53.45|51.25|53.45|51.25|53.45|51.25|0
1636107630000|2021-11-05 10:20:30|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1636107650000|2021-11-05 10:20:50|53.45|51.25|53.45|51.25|53.45|51.25|53.41|51.21|0
1636107660000|2021-11-05 10:21:00|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1636107670000|2021-11-05 10:21:10|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1636107740000|2021-11-05 10:22:20|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1636107780000|2021-11-05 10:23:00|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1636107790000|2021-11-05 10:23:10|53.41|51.21|53.44|51.24|53.44|51.24|53.41|51.21|0
1636107800000|2021-11-05 10:23:20|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1636107810000|2021-11-05 10:23:30|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1636107830000|2021-11-05 10:23:50|53.41|51.21|53.41|51.21|53.41|51.21|53.38|51.18|0
1636107840000|2021-11-05 10:24:00|53.44|51.24|53.41|51.21|53.44|51.24|53.41|51.21|0
1636107850000|2021-11-05 10:24:10|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1636107860000|2021-11-05 10:24:20|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1636107880000|2021-11-05 10:24:40|53.44|51.24|53.41|51.21|53.44|51.24|53.41|51.21|0
1636107890000|2021-11-05 10:24:50|53.44|51.24|53.41|51.21|53.44|51.24|53.41|51.21|0
1636107900000|2021-11-05 10:25:00|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1636107940000|2021-11-05 10:25:40|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1636107970000|2021-11-05 10:26:10|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1636108030000|2021-11-05 10:27:10|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1636108060000|2021-11-05 10:27:40|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1636108070000|2021-11-05 10:27:50|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1636108080000|2021-11-05 10:28:00|53.38|51.18|53.41|51.21|53.41|51.21|53.37|51.17|0
1636108090000|2021-11-05 10:28:10|53.44|51.24|53.41|51.21|53.44|51.24|53.41|51.21|0
1636108100000|2021-11-05 10:28:20|53.44|51.24|53.41|51.21|53.44|51.24|53.41|51.21|0
1636108110000|2021-11-05 10:28:30|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1636108120000|2021-11-05 10:28:40|53.48|51.28|53.51|51.31|53.51|51.31|53.48|51.28|0
1636108130000|2021-11-05 10:28:50|53.49|51.29|53.51|51.31|53.51|51.31|53.49|51.29|0
1636108160000|2021-11-05 10:29:20|53.48|51.28|53.51|51.31|53.51|51.31|53.48|51.28|0
1636108170000|2021-11-05 10:29:30|53.48|51.28|53.51|51.31|53.51|51.31|53.48|51.28|0
1636108190000|2021-11-05 10:29:50|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636108210000|2021-11-05 10:30:10|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636108220000|2021-11-05 10:30:20|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636108240000|2021-11-05 10:30:40|53.56|51.36|53.58|51.38|53.58|51.38|53.56|51.36|0
1636108260000|2021-11-05 10:31:00|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1636108270000|2021-11-05 10:31:10|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636108280000|2021-11-05 10:31:20|53.56|51.36|53.54|51.34|53.56|51.36|53.54|51.34|0
1636108290000|2021-11-05 10:31:30|53.56|51.36|53.54|51.34|53.56|51.36|53.54|51.34|0
1636108300000|2021-11-05 10:31:40|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1636108350000|2021-11-05 10:32:30|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1636108360000|2021-11-05 10:32:40|53.58|51.38|53.61|51.41|53.61|51.41|53.58|51.38|0
1636108370000|2021-11-05 10:32:50|53.58|51.38|53.61|51.41|53.61|51.41|53.58|51.38|0
1636108380000|2021-11-05 10:33:00|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636108390000|2021-11-05 10:33:10|53.56|51.36|53.54|51.34|53.56|51.36|53.54|51.34|0
1636108430000|2021-11-05 10:33:50|53.53|51.33|53.54|51.34|53.54|51.34|53.51|51.31|0
1636108440000|2021-11-05 10:34:00|53.53|51.33|53.54|51.34|53.54|51.34|53.53|51.33|0
1636108540000|2021-11-05 10:35:40|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636108550000|2021-11-05 10:35:50|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636108570000|2021-11-05 10:36:10|53.57|51.37|53.54|51.34|53.57|51.37|53.54|51.34|0
1636108590000|2021-11-05 10:36:30|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636108600000|2021-11-05 10:36:40|53.52|51.32|53.51|51.31|53.52|51.32|53.51|51.31|0
1636108610000|2021-11-05 10:36:50|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636108620000|2021-11-05 10:37:00|53.51|51.31|53.51|51.31|53.51|51.31|53.47|51.27|0
1636108630000|2021-11-05 10:37:10|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636108640000|2021-11-05 10:37:20|53.51|51.31|53.47|51.27|53.51|51.31|53.47|51.27|0
1636108650000|2021-11-05 10:37:30|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636108660000|2021-11-05 10:37:40|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636108670000|2021-11-05 10:37:50|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636108680000|2021-11-05 10:38:00|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636108690000|2021-11-05 10:38:10|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636108720000|2021-11-05 10:38:40|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636108740000|2021-11-05 10:39:00|53.49|51.29|53.51|51.31|53.51|51.31|53.47|51.27|0
1636108760000|2021-11-05 10:39:20|53.49|51.29|53.51|51.31|53.51|51.31|53.47|51.27|0
1636108780000|2021-11-05 10:39:40|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636108790000|2021-11-05 10:39:50|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636108810000|2021-11-05 10:40:10|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636108850000|2021-11-05 10:40:50|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636108870000|2021-11-05 10:41:10|53.49|51.29|53.51|51.31|53.51|51.31|53.49|51.29|0
1636108880000|2021-11-05 10:41:20|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636108890000|2021-11-05 10:41:30|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636108920000|2021-11-05 10:42:00|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636108930000|2021-11-05 10:42:10|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636108950000|2021-11-05 10:42:30|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636108970000|2021-11-05 10:42:50|53.52|51.32|53.54|51.34|53.54|51.34|53.52|51.32|0
1636109020000|2021-11-05 10:43:40|53.57|51.37|53.57|51.37|53.61|51.41|53.57|51.37|0
1636109040000|2021-11-05 10:44:00|53.59|51.39|53.61|51.41|53.61|51.41|53.59|51.39|0
1636109050000|2021-11-05 10:44:10|53.59|51.39|53.61|51.41|53.61|51.41|53.57|51.37|0
1636109070000|2021-11-05 10:44:30|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1636109080000|2021-11-05 10:44:40|53.61|51.41|53.59|51.39|53.61|51.41|53.59|51.39|0
1636109090000|2021-11-05 10:44:50|53.61|51.41|53.59|51.39|53.61|51.41|53.57|51.37|0
1636109100000|2021-11-05 10:45:00|53.61|51.41|53.57|51.37|53.61|51.41|53.57|51.37|0
1636109120000|2021-11-05 10:45:20|53.61|51.41|53.57|51.37|53.61|51.41|53.57|51.37|0
1636109140000|2021-11-05 10:45:40|53.61|51.41|53.6|51.4|53.61|51.41|53.6|51.4|0
1636109150000|2021-11-05 10:45:50|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1636109200000|2021-11-05 10:46:40|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636109230000|2021-11-05 10:47:10|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636109240000|2021-11-05 10:47:20|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636109250000|2021-11-05 10:47:30|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636109260000|2021-11-05 10:47:40|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636109270000|2021-11-05 10:47:50|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636109280000|2021-11-05 10:48:00|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636109380000|2021-11-05 10:49:40|53.5|51.3|53.5|51.3|53.52|51.32|53.5|51.3|0
1636109400000|2021-11-05 10:50:00|53.47|51.27|53.5|51.3|53.5|51.3|53.47|51.27|0
1636109410000|2021-11-05 10:50:10|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636109430000|2021-11-05 10:50:30|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1636109440000|2021-11-05 10:50:40|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636109450000|2021-11-05 10:50:50|53.37|51.17|53.33|51.13|53.37|51.17|53.33|51.13|0
1636109460000|2021-11-05 10:51:00|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1636109470000|2021-11-05 10:51:10|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636109480000|2021-11-05 10:51:20|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1636109500000|2021-11-05 10:51:40|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636109530000|2021-11-05 10:52:10|53.3|51.1|53.4|51.2|53.4|51.2|53.3|51.1|0
1636109540000|2021-11-05 10:52:20|53.43|51.23|53.4|51.2|53.43|51.23|53.4|51.2|0
1636109550000|2021-11-05 10:52:30|53.37|51.17|53.37|51.17|53.4|51.2|53.37|51.17|0
1636109560000|2021-11-05 10:52:40|53.4|51.2|53.37|51.17|53.4|51.2|53.33|51.13|0
1636109570000|2021-11-05 10:52:50|53.36|51.16|53.36|51.16|53.36|51.16|53.33|51.13|0
1636109580000|2021-11-05 10:53:00|53.33|51.13|53.33|51.13|53.36|51.16|53.33|51.13|0
1636109610000|2021-11-05 10:53:30|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636109620000|2021-11-05 10:53:40|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636109630000|2021-11-05 10:53:50|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636109640000|2021-11-05 10:54:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636109700000|2021-11-05 10:55:00|53.36|51.16|53.4|51.2|53.4|51.2|53.36|51.16|0
1636109720000|2021-11-05 10:55:20|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636109730000|2021-11-05 10:55:30|53.4|51.2|53.36|51.16|53.4|51.2|53.36|51.16|0
1636109740000|2021-11-05 10:55:40|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636109750000|2021-11-05 10:55:50|53.42|51.22|53.4|51.2|53.42|51.22|53.4|51.2|0
1636109770000|2021-11-05 10:56:10|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636109790000|2021-11-05 10:56:30|53.4|51.2|53.36|51.16|53.4|51.2|53.36|51.16|0
1636109820000|2021-11-05 10:57:00|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1636109830000|2021-11-05 10:57:10|53.4|51.2|53.36|51.16|53.4|51.2|53.36|51.16|0
1636109840000|2021-11-05 10:57:20|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636109850000|2021-11-05 10:57:30|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636109860000|2021-11-05 10:57:40|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636109870000|2021-11-05 10:57:50|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636109880000|2021-11-05 10:58:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636109890000|2021-11-05 10:58:10|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636109940000|2021-11-05 10:59:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636109950000|2021-11-05 10:59:10|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636109960000|2021-11-05 10:59:20|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636109970000|2021-11-05 10:59:30|53.29|51.09|53.33|51.13|53.33|51.13|53.29|51.09|0
1636109990000|2021-11-05 10:59:50|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636110000000|2021-11-05 11:00:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636110010000|2021-11-05 11:00:10|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636110020000|2021-11-05 11:00:20|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1636110030000|2021-11-05 11:00:30|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1636110040000|2021-11-05 11:00:40|53.26|51.06|53.33|51.13|53.33|51.13|53.26|51.06|0
1636110050000|2021-11-05 11:00:50|53.29|51.09|53.33|51.13|53.33|51.13|53.29|51.09|0
1636110060000|2021-11-05 11:01:00|53.36|51.16|53.36|51.16|53.36|51.16|53.33|51.13|0
1636110070000|2021-11-05 11:01:10|53.33|51.13|53.35|51.15|53.36|51.16|53.33|51.13|0
1636110080000|2021-11-05 11:01:20|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636110090000|2021-11-05 11:01:30|53.29|51.09|53.29|51.09|53.33|51.13|53.29|51.09|0
1636110100000|2021-11-05 11:01:40|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636110110000|2021-11-05 11:01:50|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1636110130000|2021-11-05 11:02:10|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636110140000|2021-11-05 11:02:20|53.33|51.13|53.33|51.13|53.36|51.16|53.33|51.13|0
1636110160000|2021-11-05 11:02:40|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1636110170000|2021-11-05 11:02:50|53.41|51.21|53.39|51.19|53.43|51.23|53.39|51.19|0
1636110180000|2021-11-05 11:03:00|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636110190000|2021-11-05 11:03:10|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1636110210000|2021-11-05 11:03:30|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1636110220000|2021-11-05 11:03:40|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1636110240000|2021-11-05 11:04:00|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636110250000|2021-11-05 11:04:10|53.39|51.19|53.39|51.19|53.39|51.19|53.36|51.16|0
1636110270000|2021-11-05 11:04:30|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636110290000|2021-11-05 11:04:50|53.33|51.13|53.33|51.13|53.33|51.13|53.29|51.09|0
1636110300000|2021-11-05 11:05:00|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1636110310000|2021-11-05 11:05:10|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1636110330000|2021-11-05 11:05:30|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636110360000|2021-11-05 11:06:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636110400000|2021-11-05 11:06:40|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1636110450000|2021-11-05 11:07:30|53.29|51.09|53.28|51.08|53.29|51.09|53.26|51.06|0
1636110460000|2021-11-05 11:07:40|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636110470000|2021-11-05 11:07:50|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1636110480000|2021-11-05 11:08:00|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1636110500000|2021-11-05 11:08:20|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1636110510000|2021-11-05 11:08:30|53.26|51.06|53.22|51.02|53.26|51.06|53.22|51.02|0
1636110520000|2021-11-05 11:08:40|53.26|51.06|53.22|51.02|53.26|51.06|53.22|51.02|0
1636110550000|2021-11-05 11:09:10|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1636110560000|2021-11-05 11:09:20|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1636110570000|2021-11-05 11:09:30|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1636110580000|2021-11-05 11:09:40|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636110600000|2021-11-05 11:10:00|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1636110620000|2021-11-05 11:10:20|53.22|51.02|53.16|50.96|53.22|51.02|53.16|50.96|0
1636110630000|2021-11-05 11:10:30|53.12|50.92|53.09|50.89|53.12|50.92|53.09|50.89|0
1636110640000|2021-11-05 11:10:40|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1636110650000|2021-11-05 11:10:50|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1636110660000|2021-11-05 11:11:00|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1636110670000|2021-11-05 11:11:10|53.09|50.89|53.15|50.95|53.16|50.96|53.09|50.89|0
1636110680000|2021-11-05 11:11:20|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1636110700000|2021-11-05 11:11:40|53.21|51.01|53.26|51.06|53.26|51.06|53.21|51.01|0
1636110710000|2021-11-05 11:11:50|53.29|51.09|53.36|51.16|53.36|51.16|53.29|51.09|0
1636110750000|2021-11-05 11:12:30|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1636110760000|2021-11-05 11:12:40|53.42|51.22|53.46|51.26|53.46|51.26|53.42|51.22|0
1636110780000|2021-11-05 11:13:00|53.49|51.29|53.46|51.26|53.49|51.29|53.46|51.26|0
1636110800000|2021-11-05 11:13:20|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636110810000|2021-11-05 11:13:30|53.53|51.33|53.49|51.29|53.53|51.33|53.49|51.29|0
1636110820000|2021-11-05 11:13:40|53.46|51.26|53.42|51.22|53.46|51.26|53.42|51.22|0
1636110830000|2021-11-05 11:13:50|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1636110850000|2021-11-05 11:14:10|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1636110870000|2021-11-05 11:14:30|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1636110890000|2021-11-05 11:14:50|53.42|51.22|53.44|51.24|53.44|51.24|53.42|51.22|0
1636110900000|2021-11-05 11:15:00|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1636110910000|2021-11-05 11:15:10|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636110920000|2021-11-05 11:15:20|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1636110930000|2021-11-05 11:15:30|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636110960000|2021-11-05 11:16:00|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1636110990000|2021-11-05 11:16:30|53.49|51.29|53.52|51.32|53.52|51.32|53.49|51.29|0
1636111000000|2021-11-05 11:16:40|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1636111010000|2021-11-05 11:16:50|53.59|51.39|53.56|51.36|53.59|51.39|53.56|51.36|0
1636111020000|2021-11-05 11:17:00|53.54|51.34|53.56|51.36|53.56|51.36|53.54|51.34|0
1636111030000|2021-11-05 11:17:10|53.52|51.32|53.52|51.32|53.52|51.32|53.49|51.29|0
1636111040000|2021-11-05 11:17:20|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1636111060000|2021-11-05 11:17:40|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636111080000|2021-11-05 11:18:00|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636111090000|2021-11-05 11:18:10|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1636111100000|2021-11-05 11:18:20|53.49|51.29|53.46|51.26|53.49|51.29|53.46|51.26|0
1636111110000|2021-11-05 11:18:30|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636111120000|2021-11-05 11:18:40|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1636111140000|2021-11-05 11:19:00|53.49|51.29|53.46|51.26|53.49|51.29|53.46|51.26|0
1636111160000|2021-11-05 11:19:20|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636111170000|2021-11-05 11:19:30|53.52|51.32|53.49|51.29|53.52|51.32|53.49|51.29|0
1636111200000|2021-11-05 11:20:00|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1636111210000|2021-11-05 11:20:10|53.66|51.46|53.62|51.42|53.66|51.46|53.62|51.42|0
1636111220000|2021-11-05 11:20:20|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1636111230000|2021-11-05 11:20:30|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1636111240000|2021-11-05 11:20:40|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636111250000|2021-11-05 11:20:50|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636111260000|2021-11-05 11:21:00|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636111300000|2021-11-05 11:21:40|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636111340000|2021-11-05 11:22:20|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636111350000|2021-11-05 11:22:30|53.56|51.36|53.52|51.32|53.56|51.36|53.52|51.32|0
1636111360000|2021-11-05 11:22:40|53.56|51.36|53.52|51.32|53.56|51.36|53.52|51.32|0
1636111370000|2021-11-05 11:22:50|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1636111380000|2021-11-05 11:23:00|53.59|51.39|53.62|51.42|53.66|51.46|53.59|51.39|0
1636111400000|2021-11-05 11:23:20|53.59|51.39|53.62|51.42|53.62|51.42|53.59|51.39|0
1636111440000|2021-11-05 11:24:00|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1636111450000|2021-11-05 11:24:10|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636111460000|2021-11-05 11:24:20|53.66|51.46|53.69|51.49|53.69|51.49|53.66|51.46|0
1636111470000|2021-11-05 11:24:30|53.66|51.46|53.66|51.46|53.69|51.49|53.66|51.46|0
1636111490000|2021-11-05 11:24:50|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1636111540000|2021-11-05 11:25:40|53.66|51.46|53.62|51.42|53.66|51.46|53.62|51.42|0
1636111590000|2021-11-05 11:26:30|53.59|51.39|53.55|51.35|53.59|51.39|53.55|51.35|0
1636111600000|2021-11-05 11:26:40|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1636111610000|2021-11-05 11:26:50|53.62|51.42|53.62|51.42|53.62|51.42|53.59|51.39|0
1636111620000|2021-11-05 11:27:00|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1636111630000|2021-11-05 11:27:10|53.67|51.47|53.69|51.49|53.69|51.49|53.66|51.46|0
1636111640000|2021-11-05 11:27:20|53.66|51.46|53.69|51.49|53.69|51.49|53.66|51.46|0
1636111660000|2021-11-05 11:27:40|53.72|51.52|53.69|51.49|53.72|51.52|53.69|51.49|0
1636111670000|2021-11-05 11:27:50|53.76|51.56|53.72|51.52|53.76|51.56|53.72|51.52|0
1636111690000|2021-11-05 11:28:10|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1636111700000|2021-11-05 11:28:20|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1636111710000|2021-11-05 11:28:30|53.76|51.56|53.76|51.56|53.79|51.59|53.76|51.56|0
1636111720000|2021-11-05 11:28:40|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1636111730000|2021-11-05 11:28:50|53.76|51.56|53.79|51.59|53.79|51.59|53.76|51.56|0
1636111740000|2021-11-05 11:29:00|53.76|51.56|53.79|51.59|53.79|51.59|53.76|51.56|0
1636111750000|2021-11-05 11:29:10|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1636111760000|2021-11-05 11:29:20|53.79|51.59|53.83|51.63|53.83|51.63|53.79|51.59|0
1636111770000|2021-11-05 11:29:30|53.86|51.66|53.93|51.73|53.93|51.73|53.86|51.66|0
1636111780000|2021-11-05 11:29:40|53.96|51.76|53.93|51.73|53.96|51.76|53.93|51.73|0
1636111790000|2021-11-05 11:29:50|53.89|51.69|53.86|51.66|53.89|51.69|53.86|51.66|0
1636111800000|2021-11-05 11:30:00|53.89|51.69|53.89|51.69|53.89|51.69|53.89|51.69|0
1636111810000|2021-11-05 11:30:10|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1636111820000|2021-11-05 11:30:20|53.89|51.69|53.95|51.75|53.95|51.75|53.89|51.69|0
1636111830000|2021-11-05 11:30:30|53.93|51.73|53.86|51.66|53.93|51.73|53.86|51.66|0
1636111840000|2021-11-05 11:30:40|53.84|51.64|53.79|51.59|53.84|51.64|53.79|51.59|0
1636111850000|2021-11-05 11:30:50|53.82|51.62|53.79|51.59|53.82|51.62|53.79|51.59|0
1636111860000|2021-11-05 11:31:00|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1636111870000|2021-11-05 11:31:10|53.82|51.62|53.79|51.59|53.82|51.62|53.79|51.59|0
1636111880000|2021-11-05 11:31:20|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1636111890000|2021-11-05 11:31:30|53.72|51.52|53.76|51.56|53.76|51.56|53.72|51.52|0
1636111900000|2021-11-05 11:31:40|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1636111910000|2021-11-05 11:31:50|53.76|51.56|53.72|51.52|53.76|51.56|53.72|51.52|0
1636111920000|2021-11-05 11:32:00|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1636111930000|2021-11-05 11:32:10|53.72|51.52|53.69|51.49|53.72|51.52|53.69|51.49|0
1636111950000|2021-11-05 11:32:30|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1636111960000|2021-11-05 11:32:40|53.69|51.49|53.65|51.45|53.69|51.49|53.65|51.45|0
1636111980000|2021-11-05 11:33:00|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636111990000|2021-11-05 11:33:10|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1636112010000|2021-11-05 11:33:30|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636112020000|2021-11-05 11:33:40|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1636112030000|2021-11-05 11:33:50|53.55|51.35|53.59|51.39|53.59|51.39|53.55|51.35|0
1636112040000|2021-11-05 11:34:00|53.55|51.35|53.59|51.39|53.59|51.39|53.55|51.35|0
1636112070000|2021-11-05 11:34:30|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636112080000|2021-11-05 11:34:40|53.59|51.39|53.59|51.39|53.62|51.42|53.59|51.39|0
1636112090000|2021-11-05 11:34:50|53.62|51.42|53.65|51.45|53.65|51.45|53.62|51.42|0
1636112100000|2021-11-05 11:35:00|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1636112130000|2021-11-05 11:35:30|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1636112170000|2021-11-05 11:36:10|53.58|51.38|53.55|51.35|53.58|51.38|53.55|51.35|0
1636112180000|2021-11-05 11:36:20|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636112210000|2021-11-05 11:36:50|53.48|51.28|53.52|51.32|53.52|51.32|53.48|51.28|0
1636112220000|2021-11-05 11:37:00|53.48|51.28|53.52|51.32|53.52|51.32|53.48|51.28|0
1636112230000|2021-11-05 11:37:10|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636112240000|2021-11-05 11:37:20|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636112250000|2021-11-05 11:37:30|53.55|51.35|53.52|51.32|53.55|51.35|53.52|51.32|0
1636112260000|2021-11-05 11:37:40|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1636112270000|2021-11-05 11:37:50|53.53|51.33|53.55|51.35|53.55|51.35|53.52|51.32|0
1636112280000|2021-11-05 11:38:00|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636112320000|2021-11-05 11:38:40|53.48|51.28|53.52|51.32|53.52|51.32|53.48|51.28|0
1636112340000|2021-11-05 11:39:00|53.53|51.33|53.55|51.35|53.55|51.35|53.52|51.32|0
1636112350000|2021-11-05 11:39:10|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636112360000|2021-11-05 11:39:20|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1636112370000|2021-11-05 11:39:30|53.52|51.32|53.48|51.28|53.52|51.32|53.48|51.28|0
1636112380000|2021-11-05 11:39:40|53.52|51.32|53.48|51.28|53.52|51.32|53.48|51.28|0
1636112390000|2021-11-05 11:39:50|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636112400000|2021-11-05 11:40:00|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636112410000|2021-11-05 11:40:10|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636112420000|2021-11-05 11:40:20|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636112430000|2021-11-05 11:40:30|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1636112440000|2021-11-05 11:40:40|53.58|51.38|53.55|51.35|53.58|51.38|53.55|51.35|0
1636112460000|2021-11-05 11:41:00|53.58|51.38|53.55|51.35|53.58|51.38|53.55|51.35|0
1636112470000|2021-11-05 11:41:10|53.51|51.31|53.51|51.31|53.55|51.35|53.51|51.31|0
1636112490000|2021-11-05 11:41:30|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636112500000|2021-11-05 11:41:40|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636112510000|2021-11-05 11:41:50|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636112520000|2021-11-05 11:42:00|53.45|51.25|53.45|51.25|53.45|51.25|53.45|51.25|0
1636112560000|2021-11-05 11:42:40|53.48|51.28|53.48|51.28|53.48|51.28|53.45|51.25|0
1636112590000|2021-11-05 11:43:10|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636112620000|2021-11-05 11:43:40|53.48|51.28|53.51|51.31|53.51|51.31|53.48|51.28|0
1636112640000|2021-11-05 11:44:00|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636112680000|2021-11-05 11:44:40|53.46|51.26|53.48|51.28|53.48|51.28|53.45|51.25|0
1636112690000|2021-11-05 11:44:50|53.45|51.25|53.46|51.26|53.48|51.28|53.45|51.25|0
1636112700000|2021-11-05 11:45:00|53.45|51.25|53.43|51.23|53.45|51.25|53.43|51.23|0
1636112710000|2021-11-05 11:45:10|53.45|51.25|53.45|51.25|53.45|51.25|53.41|51.21|0
1636112720000|2021-11-05 11:45:20|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636112730000|2021-11-05 11:45:30|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636112740000|2021-11-05 11:45:40|53.48|51.28|53.51|51.31|53.51|51.31|53.48|51.28|0
1636112750000|2021-11-05 11:45:50|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636112760000|2021-11-05 11:46:00|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1636112790000|2021-11-05 11:46:30|53.46|51.26|53.48|51.28|53.48|51.28|53.46|51.26|0
1636112820000|2021-11-05 11:47:00|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636112850000|2021-11-05 11:47:30|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636112860000|2021-11-05 11:47:40|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636112880000|2021-11-05 11:48:00|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636112890000|2021-11-05 11:48:10|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636112900000|2021-11-05 11:48:20|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636112910000|2021-11-05 11:48:30|53.44|51.24|53.48|51.28|53.48|51.28|53.44|51.24|0
1636112960000|2021-11-05 11:49:20|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636112980000|2021-11-05 11:49:40|53.48|51.28|53.48|51.28|53.51|51.31|53.48|51.28|0
1636113000000|2021-11-05 11:50:00|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636113010000|2021-11-05 11:50:10|53.54|51.34|53.54|51.34|53.54|51.34|53.51|51.31|0
1636113040000|2021-11-05 11:50:40|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636113050000|2021-11-05 11:50:50|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1636113070000|2021-11-05 11:51:10|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1636113090000|2021-11-05 11:51:30|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1636113110000|2021-11-05 11:51:50|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1636113140000|2021-11-05 11:52:20|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1636113240000|2021-11-05 11:54:00|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636113250000|2021-11-05 11:54:10|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636113270000|2021-11-05 11:54:30|53.54|51.34|53.51|51.31|53.54|51.34|53.51|51.31|0
1636113280000|2021-11-05 11:54:40|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636113290000|2021-11-05 11:54:50|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636113310000|2021-11-05 11:55:10|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1636113320000|2021-11-05 11:55:20|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636113340000|2021-11-05 11:55:40|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636113360000|2021-11-05 11:56:00|53.54|51.34|53.51|51.31|53.54|51.34|53.51|51.31|0
1636113370000|2021-11-05 11:56:10|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636113390000|2021-11-05 11:56:30|53.51|51.31|53.54|51.34|53.54|51.34|53.51|51.31|0
1636113430000|2021-11-05 11:57:10|53.51|51.31|53.47|51.27|53.51|51.31|53.47|51.27|0
1636113440000|2021-11-05 11:57:20|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1636113450000|2021-11-05 11:57:30|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636113480000|2021-11-05 11:58:00|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1636113520000|2021-11-05 11:58:40|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636113530000|2021-11-05 11:58:50|53.46|51.26|53.44|51.24|53.46|51.26|53.44|51.24|0
1636113570000|2021-11-05 11:59:30|53.47|51.27|53.47|51.27|53.47|51.27|53.44|51.24|0
1636113580000|2021-11-05 11:59:40|53.46|51.26|53.44|51.24|53.46|51.26|53.44|51.24|0
1636113620000|2021-11-05 12:00:20|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1636113630000|2021-11-05 12:00:30|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1636113640000|2021-11-05 12:00:40|53.37|51.17|53.41|51.21|53.41|51.21|53.37|51.17|0
1636113660000|2021-11-05 12:01:00|53.44|51.24|53.47|51.27|53.47|51.27|53.44|51.24|0
1636113670000|2021-11-05 12:01:10|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1636113700000|2021-11-05 12:01:40|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636113760000|2021-11-05 12:02:40|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1636113770000|2021-11-05 12:02:50|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636113790000|2021-11-05 12:03:10|53.57|51.37|53.54|51.34|53.57|51.37|53.54|51.34|0
1636113800000|2021-11-05 12:03:20|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1636113830000|2021-11-05 12:03:50|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636113900000|2021-11-05 12:05:00|53.51|51.31|53.5|51.3|53.51|51.31|53.5|51.3|0
1636113910000|2021-11-05 12:05:10|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636113940000|2021-11-05 12:05:40|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636113960000|2021-11-05 12:06:00|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636114000000|2021-11-05 12:06:40|53.5|51.3|53.54|51.34|53.54|51.34|53.5|51.3|0
1636114020000|2021-11-05 12:07:00|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636114030000|2021-11-05 12:07:10|53.47|51.27|53.44|51.24|53.47|51.27|53.44|51.24|0
1636114040000|2021-11-05 12:07:20|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636114050000|2021-11-05 12:07:30|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1636114100000|2021-11-05 12:08:20|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636114120000|2021-11-05 12:08:40|53.5|51.3|53.54|51.34|53.54|51.34|53.5|51.3|0
1636114130000|2021-11-05 12:08:50|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1636114140000|2021-11-05 12:09:00|53.54|51.34|53.54|51.34|53.54|51.34|53.5|51.3|0
1636114150000|2021-11-05 12:09:10|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1636114160000|2021-11-05 12:09:20|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636114200000|2021-11-05 12:10:00|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1636114220000|2021-11-05 12:10:20|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636114250000|2021-11-05 12:10:50|53.5|51.3|53.5|51.3|53.54|51.34|53.5|51.3|0
1636114260000|2021-11-05 12:11:00|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1636114270000|2021-11-05 12:11:10|53.57|51.37|53.54|51.34|53.57|51.37|53.54|51.34|0
1636114300000|2021-11-05 12:11:40|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636114310000|2021-11-05 12:11:50|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636114320000|2021-11-05 12:12:00|53.5|51.3|53.47|51.27|53.5|51.3|53.47|51.27|0
1636114330000|2021-11-05 12:12:10|53.5|51.3|53.47|51.27|53.5|51.3|53.47|51.27|0
1636114340000|2021-11-05 12:12:20|53.43|51.23|53.4|51.2|53.43|51.23|53.4|51.2|0
1636114360000|2021-11-05 12:12:40|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1636114370000|2021-11-05 12:12:50|53.4|51.2|53.4|51.2|53.43|51.23|53.4|51.2|0
1636114380000|2021-11-05 12:13:00|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1636114400000|2021-11-05 12:13:20|53.33|51.13|53.37|51.17|53.37|51.17|53.33|51.13|0
1636114420000|2021-11-05 12:13:40|53.43|51.23|53.47|51.27|53.47|51.27|53.43|51.23|0
1636114430000|2021-11-05 12:13:50|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1636114460000|2021-11-05 12:14:20|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636114470000|2021-11-05 12:14:30|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1636114480000|2021-11-05 12:14:40|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636114490000|2021-11-05 12:14:50|53.43|51.23|53.47|51.27|53.47|51.27|53.43|51.23|0
1636114500000|2021-11-05 12:15:00|53.43|51.23|53.5|51.3|53.5|51.3|53.43|51.23|0
1636114510000|2021-11-05 12:15:10|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636114530000|2021-11-05 12:15:30|53.5|51.3|53.47|51.27|53.5|51.3|53.47|51.27|0
1636114540000|2021-11-05 12:15:40|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636114550000|2021-11-05 12:15:50|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636114560000|2021-11-05 12:16:00|53.48|51.28|53.5|51.3|53.5|51.3|53.47|51.27|0
1636114570000|2021-11-05 12:16:10|53.53|51.33|53.5|51.3|53.53|51.33|53.5|51.3|0
1636114590000|2021-11-05 12:16:30|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1636114610000|2021-11-05 12:16:50|53.45|51.25|53.4|51.2|53.47|51.27|53.4|51.2|0
1636114620000|2021-11-05 12:17:00|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636114630000|2021-11-05 12:17:10|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636114640000|2021-11-05 12:17:20|53.36|51.16|53.4|51.2|53.4|51.2|53.36|51.16|0
1636114650000|2021-11-05 12:17:30|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636114660000|2021-11-05 12:17:40|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636114670000|2021-11-05 12:17:50|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636114710000|2021-11-05 12:18:30|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636114750000|2021-11-05 12:19:10|53.43|51.23|53.4|51.2|53.43|51.23|53.4|51.2|0
1636114760000|2021-11-05 12:19:20|53.36|51.16|53.4|51.2|53.4|51.2|53.36|51.16|0
1636114770000|2021-11-05 12:19:30|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636114780000|2021-11-05 12:19:40|53.33|51.13|53.33|51.13|53.36|51.16|53.33|51.13|0
1636114790000|2021-11-05 12:19:50|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636114810000|2021-11-05 12:20:10|53.4|51.2|53.36|51.16|53.4|51.2|53.36|51.16|0
1636114830000|2021-11-05 12:20:30|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1636114880000|2021-11-05 12:21:20|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636114890000|2021-11-05 12:21:30|53.33|51.13|53.33|51.13|53.35|51.15|53.33|51.13|0
1636114900000|2021-11-05 12:21:40|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636114910000|2021-11-05 12:21:50|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1636114950000|2021-11-05 12:22:30|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1636114960000|2021-11-05 12:22:40|53.43|51.23|53.4|51.2|53.43|51.23|53.4|51.2|0
1636114980000|2021-11-05 12:23:00|53.38|51.18|53.36|51.16|53.4|51.2|53.36|51.16|0
1636115000000|2021-11-05 12:23:20|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636115040000|2021-11-05 12:24:00|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636115050000|2021-11-05 12:24:10|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636115060000|2021-11-05 12:24:20|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636115100000|2021-11-05 12:25:00|53.33|51.13|53.33|51.13|53.33|51.13|53.31|51.11|0
1636115110000|2021-11-05 12:25:10|53.29|51.09|53.29|51.09|53.33|51.13|53.29|51.09|0
1636115120000|2021-11-05 12:25:20|53.31|51.11|53.29|51.09|53.31|51.11|53.29|51.09|0
1636115130000|2021-11-05 12:25:30|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636115140000|2021-11-05 12:25:40|53.29|51.09|53.33|51.13|53.33|51.13|53.29|51.09|0
1636115170000|2021-11-05 12:26:10|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636115210000|2021-11-05 12:26:50|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1636115230000|2021-11-05 12:27:10|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636115240000|2021-11-05 12:27:20|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636115260000|2021-11-05 12:27:40|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1636115270000|2021-11-05 12:27:50|53.33|51.13|53.29|51.09|53.33|51.13|53.26|51.06|0
1636115280000|2021-11-05 12:28:00|53.31|51.11|53.33|51.13|53.33|51.13|53.31|51.11|0
1636115290000|2021-11-05 12:28:10|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636115300000|2021-11-05 12:28:20|53.38|51.18|53.29|51.09|53.38|51.18|53.29|51.09|0
1636115310000|2021-11-05 12:28:30|53.34|51.14|53.36|51.16|53.36|51.16|53.34|51.14|0
1636115320000|2021-11-05 12:28:40|53.22|51.02|53.31|51.11|53.31|51.11|53.22|51.02|0
1636115330000|2021-11-05 12:28:50|53.33|51.13|53.31|51.11|53.33|51.13|53.26|51.06|0
1636115340000|2021-11-05 12:29:00|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1636115350000|2021-11-05 12:29:10|53.29|51.09|53.31|51.11|53.33|51.13|53.29|51.09|0
1636115360000|2021-11-05 12:29:20|53.26|51.06|53.26|51.06|53.26|51.06|53.22|51.02|0
1636115370000|2021-11-05 12:29:30|53.28|51.08|53.31|51.11|53.31|51.11|53.28|51.08|0
1636115380000|2021-11-05 12:29:40|53.33|51.13|53.36|51.16|53.39|51.19|53.33|51.13|0
1636115390000|2021-11-05 12:29:50|53.34|51.14|53.31|51.11|53.34|51.14|53.31|51.11|0
1636115400000|2021-11-05 12:30:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1636115410000|2021-11-05 12:30:10|53.29|51.09|53.43|51.23|53.46|51.26|53.29|51.09|0
1636115420000|2021-11-05 12:30:20|53.34|51.14|53.19|50.99|53.34|51.14|53.16|50.96|0
1636115430000|2021-11-05 12:30:30|53.22|51.02|53.06|50.86|53.22|51.02|52.99|50.79|0
1636115440000|2021-11-05 12:30:40|53.02|50.82|53.02|50.82|53.02|50.82|52.95|50.75|0
1636115450000|2021-11-05 12:30:50|53.16|50.96|53.26|51.06|53.26|51.06|53.16|50.96|0
1636115460000|2021-11-05 12:31:00|53.24|51.04|53.19|50.99|53.26|51.06|53.19|50.99|0
1636115470000|2021-11-05 12:31:10|53.16|50.96|53.36|51.16|53.36|51.16|53.16|50.96|0
1636115480000|2021-11-05 12:31:20|53.29|51.09|53.29|51.09|53.33|51.13|53.29|51.09|0
1636115490000|2021-11-05 12:31:30|53.36|51.16|53.46|51.26|53.46|51.26|53.36|51.16|0
1636115500000|2021-11-05 12:31:40|53.43|51.23|53.53|51.33|53.53|51.33|53.43|51.23|0
1636115510000|2021-11-05 12:31:50|53.49|51.29|53.29|51.09|53.49|51.29|53.29|51.09|0
1636115520000|2021-11-05 12:32:00|53.32|51.12|53.29|51.09|53.32|51.12|53.29|51.09|0
1636115530000|2021-11-05 12:32:10|53.39|51.19|53.36|51.16|53.44|51.24|53.36|51.16|0
1636115540000|2021-11-05 12:32:20|53.39|51.19|53.36|51.16|53.43|51.23|53.36|51.16|0
1636115550000|2021-11-05 12:32:30|53.32|51.12|53.05|50.85|53.32|51.12|53.05|50.85|0
1636115560000|2021-11-05 12:32:40|53.02|50.82|53.02|50.82|53.09|50.89|53.02|50.82|0
1636115570000|2021-11-05 12:32:50|52.89|50.69|52.85|50.65|52.89|50.69|52.85|50.65|0
1636115580000|2021-11-05 12:33:00|52.89|50.69|52.75|50.55|52.92|50.72|52.75|50.55|0
1636115590000|2021-11-05 12:33:10|52.72|50.52|52.64|50.44|52.72|50.52|52.62|50.42|0
1636115600000|2021-11-05 12:33:20|52.65|50.45|52.59|50.39|52.65|50.45|52.59|50.39|0
1636115620000|2021-11-05 12:33:40|52.62|50.42|52.52|50.32|52.62|50.42|52.52|50.32|0
1636115630000|2021-11-05 12:33:50|52.59|50.39|52.55|50.35|52.59|50.39|52.52|50.32|0
1636115640000|2021-11-05 12:34:00|52.59|50.39|52.65|50.45|52.65|50.45|52.55|50.35|0
1636115650000|2021-11-05 12:34:10|52.62|50.42|52.55|50.35|52.62|50.42|52.55|50.35|0
1636115660000|2021-11-05 12:34:20|52.58|50.38|52.62|50.42|52.62|50.42|52.58|50.38|0
1636115670000|2021-11-05 12:34:30|52.58|50.38|52.62|50.42|52.62|50.42|52.58|50.38|0
1636115680000|2021-11-05 12:34:40|52.58|50.38|52.55|50.35|52.62|50.42|52.55|50.35|0
1636115690000|2021-11-05 12:34:50|52.54|50.34|52.55|50.35|52.55|50.35|52.52|50.32|0
1636115700000|2021-11-05 12:35:00|52.52|50.32|52.45|50.25|52.52|50.32|52.42|50.22|0
1636115710000|2021-11-05 12:35:10|52.48|50.28|52.28|50.08|52.48|50.28|52.28|50.08|0
1636115720000|2021-11-05 12:35:20|52.32|50.12|52.25|50.05|52.32|50.12|52.25|50.05|0
1636115730000|2021-11-05 12:35:30|52.28|50.08|52.22|50.02|52.32|50.12|52.22|50.02|0
1636115740000|2021-11-05 12:35:40|52.25|50.05|52.15|49.95|52.25|50.05|52.15|49.95|0
1636115750000|2021-11-05 12:35:50|52.19|49.99|52.05|49.85|52.19|49.99|52.05|49.85|0
1636115760000|2021-11-05 12:36:00|52.12|49.92|52.05|49.85|52.12|49.92|52.04|49.84|0
1636115770000|2021-11-05 12:36:10|52.02|49.82|51.99|49.79|52.05|49.85|51.99|49.79|0
1636115780000|2021-11-05 12:36:20|52.02|49.82|51.99|49.79|52.02|49.82|51.99|49.79|0
1636115790000|2021-11-05 12:36:30|51.95|49.75|51.95|49.75|51.99|49.79|51.95|49.75|0
1636115800000|2021-11-05 12:36:40|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1636115810000|2021-11-05 12:36:50|52.02|49.82|51.82|49.62|52.02|49.82|51.82|49.62|0
1636115820000|2021-11-05 12:37:00|51.85|49.65|51.82|49.62|51.85|49.65|51.79|49.59|0
1636115830000|2021-11-05 12:37:10|51.79|49.59|51.82|49.62|51.85|49.65|51.79|49.59|0
1636115840000|2021-11-05 12:37:20|51.79|49.59|51.85|49.65|51.85|49.65|51.79|49.59|0
1636115850000|2021-11-05 12:37:30|51.92|49.72|51.92|49.72|51.92|49.72|51.92|49.72|0
1636115860000|2021-11-05 12:37:40|51.89|49.69|51.89|49.69|51.92|49.72|51.89|49.69|0
1636115870000|2021-11-05 12:37:50|51.92|49.72|51.99|49.79|51.99|49.79|51.92|49.72|0
1636115880000|2021-11-05 12:38:00|52.02|49.82|52.02|49.82|52.05|49.85|52.02|49.82|0
1636115890000|2021-11-05 12:38:10|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1636115900000|2021-11-05 12:38:20|52.08|49.88|52.12|49.92|52.12|49.92|52.08|49.88|0
1636115910000|2021-11-05 12:38:30|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1636115920000|2021-11-05 12:38:40|52.05|49.85|52.94|50.74|52.94|50.74|52.05|49.85|0
1636115930000|2021-11-05 12:38:50|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1636115940000|2021-11-05 12:39:00|52.97|50.77|53.04|50.84|53.04|50.84|52.97|50.77|0
1636115950000|2021-11-05 12:39:10|53.1|50.9|52.02|49.82|53.17|50.97|52.02|49.82|0
1636115960000|2021-11-05 12:39:20|52.05|49.85|52.08|49.88|52.08|49.88|52.05|49.85|0
1636115970000|2021-11-05 12:39:30|52.12|49.92|52.18|49.98|52.18|49.98|52.12|49.92|0
1636115980000|2021-11-05 12:39:40|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1636115990000|2021-11-05 12:39:50|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1636116000000|2021-11-05 12:40:00|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1636116010000|2021-11-05 12:40:10|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1636116020000|2021-11-05 12:40:20|52.08|49.88|51.98|49.78|52.08|49.88|51.95|49.75|0
1636116030000|2021-11-05 12:40:30|51.95|49.75|51.95|49.75|51.98|49.78|51.95|49.75|0
1636116040000|2021-11-05 12:40:40|51.98|49.78|51.95|49.75|51.98|49.78|51.92|49.72|0
1636116050000|2021-11-05 12:40:50|51.98|49.78|52.02|49.82|52.02|49.82|51.98|49.78|0
1636116060000|2021-11-05 12:41:00|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1636116070000|2021-11-05 12:41:10|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1636116080000|2021-11-05 12:41:20|51.98|49.78|51.98|49.78|52|49.8|51.98|49.78|0
1636116090000|2021-11-05 12:41:30|51.95|49.75|51.98|49.78|51.98|49.78|51.95|49.75|0
1636116100000|2021-11-05 12:41:40|52.02|49.82|52.05|49.85|52.05|49.85|52.02|49.82|0
1636116110000|2021-11-05 12:41:50|52.08|49.88|52.15|49.95|52.15|49.95|52.08|49.88|0
1636116120000|2021-11-05 12:42:00|52.18|49.98|52.22|50.02|52.25|50.05|52.18|49.98|0
1636116130000|2021-11-05 12:42:10|52.18|49.98|52.22|50.02|52.22|50.02|52.18|49.98|0
1636116140000|2021-11-05 12:42:20|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1636116150000|2021-11-05 12:42:30|52.22|50.02|52.12|49.92|52.22|50.02|52.12|49.92|0
1636116160000|2021-11-05 12:42:40|52.08|49.88|52.12|49.92|52.12|49.92|52.08|49.88|0
1636116170000|2021-11-05 12:42:50|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1636116180000|2021-11-05 12:43:00|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1636116190000|2021-11-05 12:43:10|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1636116200000|2021-11-05 12:43:20|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1636116210000|2021-11-05 12:43:30|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1636116220000|2021-11-05 12:43:40|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1636116230000|2021-11-05 12:43:50|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1636116240000|2021-11-05 12:44:00|52.25|50.05|52.22|50.02|52.25|50.05|52.22|50.02|0
1636116250000|2021-11-05 12:44:10|52.18|49.98|52.22|50.02|52.28|50.08|52.18|49.98|0
1636116260000|2021-11-05 12:44:20|52.15|49.95|52.12|49.92|52.15|49.95|52.12|49.92|0
1636116270000|2021-11-05 12:44:30|52.08|49.88|52.12|49.92|52.12|49.92|52.08|49.88|0
1636116280000|2021-11-05 12:44:40|52.08|49.88|52.02|49.82|52.12|49.92|52.02|49.82|0
1636116290000|2021-11-05 12:44:50|52.05|49.85|52.08|49.88|52.08|49.88|52.02|49.82|0
1636116300000|2021-11-05 12:45:00|52.05|49.85|52.12|49.92|52.12|49.92|52.05|49.85|0
1636116310000|2021-11-05 12:45:10|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1636116320000|2021-11-05 12:45:20|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1636116330000|2021-11-05 12:45:30|52.28|50.08|52.25|50.05|52.28|50.08|52.25|50.05|0
1636116340000|2021-11-05 12:45:40|52.22|50.02|52.18|49.98|52.22|50.02|52.18|49.98|0
1636116350000|2021-11-05 12:45:50|52.08|49.88|52.08|49.88|52.12|49.92|52.08|49.88|0
1636116360000|2021-11-05 12:46:00|52.05|49.85|52.05|49.85|52.08|49.88|52.05|49.85|0
1636116370000|2021-11-05 12:46:10|52.02|49.82|51.98|49.78|52.02|49.82|51.98|49.78|0
1636116380000|2021-11-05 12:46:20|51.95|49.75|51.92|49.72|51.95|49.75|51.92|49.72|0
1636116390000|2021-11-05 12:46:30|51.95|49.75|51.92|49.72|51.95|49.75|51.92|49.72|0
1636116400000|2021-11-05 12:46:40|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1636116410000|2021-11-05 12:46:50|51.85|49.65|51.85|49.65|51.88|49.68|51.85|49.65|0
1636116420000|2021-11-05 12:47:00|51.92|49.72|51.92|49.72|51.92|49.72|51.88|49.68|0
1636116430000|2021-11-05 12:47:10|51.95|49.75|51.92|49.72|51.95|49.75|51.92|49.72|0
1636116440000|2021-11-05 12:47:20|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1636116450000|2021-11-05 12:47:30|51.98|49.78|52.05|49.85|52.05|49.85|51.98|49.78|0
1636116470000|2021-11-05 12:47:50|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1636116480000|2021-11-05 12:48:00|51.98|49.78|51.95|49.75|51.98|49.78|51.92|49.72|0
1636116490000|2021-11-05 12:48:10|51.98|49.78|51.98|49.78|52.01|49.81|51.98|49.78|0
1636116500000|2021-11-05 12:48:20|51.92|49.72|51.92|49.72|51.95|49.75|51.92|49.72|0
1636116510000|2021-11-05 12:48:30|51.95|49.75|51.92|49.72|51.95|49.75|51.92|49.72|0
1636116520000|2021-11-05 12:48:40|51.95|49.75|51.92|49.72|51.95|49.75|51.92|49.72|0
1636116550000|2021-11-05 12:49:10|51.88|49.68|51.85|49.65|51.88|49.68|51.85|49.65|0
1636116560000|2021-11-05 12:49:20|51.88|49.68|51.88|49.68|51.92|49.72|51.88|49.68|0
1636116570000|2021-11-05 12:49:30|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1636116580000|2021-11-05 12:49:40|51.85|49.65|51.85|49.65|51.85|49.65|51.85|49.65|0
1636116600000|2021-11-05 12:50:00|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1636116610000|2021-11-05 12:50:10|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1636116620000|2021-11-05 12:50:20|51.88|49.68|51.85|49.65|51.88|49.68|51.85|49.65|0
1636116630000|2021-11-05 12:50:30|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1636116640000|2021-11-05 12:50:40|51.78|49.58|51.78|49.58|51.82|49.62|51.78|49.58|0
1636116650000|2021-11-05 12:50:50|51.75|49.55|51.75|49.55|51.78|49.58|51.75|49.55|0
1636116660000|2021-11-05 12:51:00|51.78|49.58|51.78|49.58|51.78|49.58|51.75|49.55|0
1636116670000|2021-11-05 12:51:10|51.75|49.55|51.78|49.58|51.78|49.58|51.75|49.55|0
1636116680000|2021-11-05 12:51:20|51.82|49.62|51.78|49.58|51.82|49.62|51.78|49.58|0
1636116690000|2021-11-05 12:51:30|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1636116700000|2021-11-05 12:51:40|51.91|49.71|51.88|49.68|51.91|49.71|51.88|49.68|0
1636116710000|2021-11-05 12:51:50|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1636116720000|2021-11-05 12:52:00|51.95|49.75|51.98|49.78|51.98|49.78|51.95|49.75|0
1636116730000|2021-11-05 12:52:10|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1636116740000|2021-11-05 12:52:20|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1636116750000|2021-11-05 12:52:30|51.95|49.75|51.98|49.78|51.98|49.78|51.95|49.75|0
1636116760000|2021-11-05 12:52:40|51.85|49.65|51.85|49.65|51.85|49.65|51.85|49.65|0
1636116790000|2021-11-05 12:53:10|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1636116800000|2021-11-05 12:53:20|51.75|49.55|51.78|49.58|51.78|49.58|51.75|49.55|0
1636116810000|2021-11-05 12:53:30|51.75|49.55|51.78|49.58|51.78|49.58|51.75|49.55|0
1636116820000|2021-11-05 12:53:40|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1636116840000|2021-11-05 12:54:00|51.72|49.52|51.68|49.48|51.72|49.52|51.68|49.48|0
1636116850000|2021-11-05 12:54:10|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1636116860000|2021-11-05 12:54:20|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636116870000|2021-11-05 12:54:30|51.65|49.45|51.62|49.42|51.65|49.45|51.62|49.42|0
1636116880000|2021-11-05 12:54:40|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1636116890000|2021-11-05 12:54:50|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636116900000|2021-11-05 12:55:00|51.65|49.45|51.85|49.65|51.85|49.65|51.65|49.45|0
1636116910000|2021-11-05 12:55:10|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1636116920000|2021-11-05 12:55:20|52.39|50.19|52.42|50.22|52.42|50.22|52.39|50.19|0
1636116940000|2021-11-05 12:55:40|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1636116950000|2021-11-05 12:55:50|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1636116960000|2021-11-05 12:56:00|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1636116970000|2021-11-05 12:56:10|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636116980000|2021-11-05 12:56:20|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1636117010000|2021-11-05 12:56:50|52.42|50.22|52.35|50.15|52.42|50.22|52.35|50.15|0
1636117020000|2021-11-05 12:57:00|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1636117030000|2021-11-05 12:57:10|52.35|50.15|52.39|50.19|52.39|50.19|52.35|50.15|0
1636117040000|2021-11-05 12:57:20|52.35|50.15|52.35|50.15|52.39|50.19|52.35|50.15|0
1636117050000|2021-11-05 12:57:30|52.32|50.12|52.32|50.12|52.35|50.15|52.32|50.12|0
1636117060000|2021-11-05 12:57:40|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636117070000|2021-11-05 12:57:50|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1636117080000|2021-11-05 12:58:00|52.35|50.15|52.29|50.09|52.35|50.15|52.29|50.09|0
1636117090000|2021-11-05 12:58:10|52.32|50.12|52.32|50.12|52.32|50.12|52.29|50.09|0
1636117120000|2021-11-05 12:58:40|52.34|50.14|52.35|50.15|52.35|50.15|52.34|50.14|0
1636117140000|2021-11-05 12:59:00|52.32|50.12|52.39|50.19|52.39|50.19|52.32|50.12|0
1636117150000|2021-11-05 12:59:10|52.35|50.15|52.39|50.19|52.39|50.19|52.35|50.15|0
1636117160000|2021-11-05 12:59:20|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636117170000|2021-11-05 12:59:30|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1636117180000|2021-11-05 12:59:40|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1636117190000|2021-11-05 12:59:50|52.45|50.25|52.39|50.19|52.45|50.25|52.39|50.19|0
1636117200000|2021-11-05 13:00:00|52.35|50.15|52.32|50.12|52.35|50.15|52.32|50.12|0
1636117210000|2021-11-05 13:00:10|52.35|50.15|52.32|50.12|52.35|50.15|52.32|50.12|0
1636117220000|2021-11-05 13:00:20|52.29|50.09|52.25|50.05|52.29|50.09|52.25|50.05|0
1636117230000|2021-11-05 13:00:30|52.29|50.09|52.35|50.15|52.35|50.15|52.29|50.09|0
1636117240000|2021-11-05 13:00:40|52.38|50.18|52.38|50.18|52.38|50.18|52.35|50.15|0
1636117250000|2021-11-05 13:00:50|52.42|50.22|52.42|50.22|52.45|50.25|52.42|50.22|0
1636117260000|2021-11-05 13:01:00|52.38|50.18|52.38|50.18|52.45|50.25|52.38|50.18|0
1636117270000|2021-11-05 13:01:10|52.35|50.15|52.38|50.18|52.38|50.18|52.32|50.12|0
1636117280000|2021-11-05 13:01:20|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1636117290000|2021-11-05 13:01:30|52.38|50.18|52.38|50.18|52.42|50.22|52.38|50.18|0
1636117300000|2021-11-05 13:01:40|52.42|50.22|52.42|50.22|52.45|50.25|52.42|50.22|0
1636117310000|2021-11-05 13:01:50|52.38|50.18|52.38|50.18|52.42|50.22|52.38|50.18|0
1636117320000|2021-11-05 13:02:00|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1636117330000|2021-11-05 13:02:10|52.52|50.32|52.52|50.32|52.52|50.32|52.48|50.28|0
1636117340000|2021-11-05 13:02:20|52.58|50.38|52.55|50.35|52.58|50.38|52.55|50.35|0
1636117350000|2021-11-05 13:02:30|52.52|50.32|52.45|50.25|52.52|50.32|52.45|50.25|0
1636117360000|2021-11-05 13:02:40|52.47|50.27|52.48|50.28|52.48|50.28|52.45|50.25|0
1636117370000|2021-11-05 13:02:50|52.52|50.32|52.48|50.28|52.52|50.32|52.48|50.28|0
1636117390000|2021-11-05 13:03:10|52.45|50.25|52.45|50.25|52.48|50.28|52.45|50.25|0
1636117400000|2021-11-05 13:03:20|52.42|50.22|52.45|50.25|52.45|50.25|52.42|50.22|0
1636117410000|2021-11-05 13:03:30|52.48|50.28|52.52|50.32|52.52|50.32|52.48|50.28|0
1636117420000|2021-11-05 13:03:40|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1636117430000|2021-11-05 13:03:50|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1636117440000|2021-11-05 13:04:00|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1636117450000|2021-11-05 13:04:10|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1636117460000|2021-11-05 13:04:20|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636117470000|2021-11-05 13:04:30|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1636117480000|2021-11-05 13:04:40|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1636117490000|2021-11-05 13:04:50|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1636117500000|2021-11-05 13:05:00|52.38|50.18|52.38|50.18|52.42|50.22|52.38|50.18|0
1636117530000|2021-11-05 13:05:30|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636117540000|2021-11-05 13:05:40|52.38|50.18|52.38|50.18|52.42|50.22|52.38|50.18|0
1636117550000|2021-11-05 13:05:50|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636117560000|2021-11-05 13:06:00|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1636117570000|2021-11-05 13:06:10|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636117580000|2021-11-05 13:06:20|52.32|50.12|52.35|50.15|52.35|50.15|52.32|50.12|0
1636117590000|2021-11-05 13:06:30|52.32|50.12|52.32|50.12|52.35|50.15|52.32|50.12|0
1636117600000|2021-11-05 13:06:40|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636117610000|2021-11-05 13:06:50|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1636117620000|2021-11-05 13:07:00|52.33|50.13|52.32|50.12|52.35|50.15|52.32|50.12|0
1636117630000|2021-11-05 13:07:10|52.28|50.08|52.32|50.12|52.32|50.12|52.28|50.08|0
1636117650000|2021-11-05 13:07:30|52.35|50.15|52.32|50.12|52.35|50.15|52.32|50.12|0
1636117670000|2021-11-05 13:07:50|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1636117680000|2021-11-05 13:08:00|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1636117690000|2021-11-05 13:08:10|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1636117700000|2021-11-05 13:08:20|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1636117740000|2021-11-05 13:09:00|52.38|50.18|52.32|50.12|52.38|50.18|52.32|50.12|0
1636117750000|2021-11-05 13:09:10|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636117760000|2021-11-05 13:09:20|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1636117770000|2021-11-05 13:09:30|52.28|50.08|52.31|50.11|52.31|50.11|52.28|50.08|0
1636117790000|2021-11-05 13:09:50|52.28|50.08|52.31|50.11|52.31|50.11|52.28|50.08|0
1636117800000|2021-11-05 13:10:00|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1636117810000|2021-11-05 13:10:10|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1636117830000|2021-11-05 13:10:30|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1636117860000|2021-11-05 13:11:00|52.31|50.11|52.28|50.08|52.31|50.11|52.28|50.08|0
1636117870000|2021-11-05 13:11:10|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1636117880000|2021-11-05 13:11:20|52.35|50.15|52.35|50.15|52.35|50.15|52.31|50.11|0
1636117890000|2021-11-05 13:11:30|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1636117900000|2021-11-05 13:11:40|52.36|50.16|52.35|50.15|52.36|50.16|52.35|50.15|0
1636117910000|2021-11-05 13:11:50|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1636117930000|2021-11-05 13:12:10|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1636117940000|2021-11-05 13:12:20|52.41|50.21|52.41|50.21|52.41|50.21|52.41|50.21|0
1636117950000|2021-11-05 13:12:30|52.45|50.25|52.45|50.25|52.45|50.25|52.41|50.21|0
1636117960000|2021-11-05 13:12:40|52.41|50.21|52.41|50.21|52.41|50.21|52.41|50.21|0
1636117970000|2021-11-05 13:12:50|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1636117980000|2021-11-05 13:13:00|52.35|50.15|52.35|50.15|52.38|50.18|52.35|50.15|0
1636118000000|2021-11-05 13:13:20|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1636118010000|2021-11-05 13:13:30|52.35|50.15|52.35|50.15|52.35|50.15|52.31|50.11|0
1636118020000|2021-11-05 13:13:40|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1636118030000|2021-11-05 13:13:50|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1636118040000|2021-11-05 13:14:00|52.25|50.05|52.25|50.05|52.28|50.08|52.25|50.05|0
1636118050000|2021-11-05 13:14:10|52.28|50.08|52.28|50.08|52.28|50.08|52.25|50.05|0
1636118080000|2021-11-05 13:14:40|52.25|50.05|52.28|50.08|52.28|50.08|52.25|50.05|0
1636118090000|2021-11-05 13:14:50|52.25|50.05|52.21|50.01|52.25|50.05|52.21|50.01|0
1636118100000|2021-11-05 13:15:00|52.25|50.05|52.21|50.01|52.25|50.05|52.21|50.01|0
1636118130000|2021-11-05 13:15:30|52.25|50.05|52.21|50.01|52.25|50.05|52.21|50.01|0
1636118140000|2021-11-05 13:15:40|52.18|49.98|52.15|49.95|52.18|49.98|52.15|49.95|0
1636118160000|2021-11-05 13:16:00|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1636118170000|2021-11-05 13:16:10|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1636118180000|2021-11-05 13:16:20|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1636118200000|2021-11-05 13:16:40|52.21|50.01|52.25|50.05|52.25|50.05|52.21|50.01|0
1636118210000|2021-11-05 13:16:50|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1636118220000|2021-11-05 13:17:00|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1636118230000|2021-11-05 13:17:10|52.21|50.01|52.18|49.98|52.21|50.01|52.18|49.98|0
1636118250000|2021-11-05 13:17:30|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1636118260000|2021-11-05 13:17:40|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1636118270000|2021-11-05 13:17:50|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1636118280000|2021-11-05 13:18:00|52.18|49.98|52.15|49.95|52.18|49.98|52.15|49.95|0
1636118290000|2021-11-05 13:18:10|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1636118360000|2021-11-05 13:19:20|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1636118370000|2021-11-05 13:19:30|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1636118380000|2021-11-05 13:19:40|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1636118390000|2021-11-05 13:19:50|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1636118400000|2021-11-05 13:20:00|52.15|49.95|52.14|49.94|52.15|49.95|52.14|49.94|0
1636118410000|2021-11-05 13:20:10|52.11|49.91|52.08|49.88|52.11|49.91|52.08|49.88|0
1636118420000|2021-11-05 13:20:20|52.05|49.85|52.01|49.81|52.05|49.85|52.01|49.81|0
1636118430000|2021-11-05 13:20:30|52.05|49.85|52.01|49.81|52.05|49.85|52.01|49.81|0
1636118440000|2021-11-05 13:20:40|52.05|49.85|52.01|49.81|52.05|49.85|52.01|49.81|0
1636118460000|2021-11-05 13:21:00|52.05|49.85|52.01|49.81|52.05|49.85|52.01|49.81|0
1636118480000|2021-11-05 13:21:20|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1636118500000|2021-11-05 13:21:40|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1636118510000|2021-11-05 13:21:50|51.98|49.78|51.95|49.75|51.98|49.78|51.95|49.75|0
1636118520000|2021-11-05 13:22:00|51.98|49.78|51.88|49.68|51.98|49.78|51.88|49.68|0
1636118530000|2021-11-05 13:22:10|51.91|49.71|51.95|49.75|51.95|49.75|51.88|49.68|0
1636118540000|2021-11-05 13:22:20|51.91|49.71|51.88|49.68|51.91|49.71|51.88|49.68|0
1636118550000|2021-11-05 13:22:30|51.85|49.65|51.85|49.65|51.85|49.65|51.85|49.65|0
1636118570000|2021-11-05 13:22:50|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1636118580000|2021-11-05 13:23:00|51.85|49.65|51.85|49.65|51.85|49.65|51.85|49.65|0
1636118600000|2021-11-05 13:23:20|51.81|49.61|51.81|49.61|51.81|49.61|51.78|49.58|0
1636118610000|2021-11-05 13:23:30|51.85|49.65|51.85|49.65|51.85|49.65|51.85|49.65|0
1636118630000|2021-11-05 13:23:50|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1636118640000|2021-11-05 13:24:00|51.78|49.58|51.85|49.65|51.85|49.65|51.78|49.58|0
1636118650000|2021-11-05 13:24:10|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1636118660000|2021-11-05 13:24:20|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1636118670000|2021-11-05 13:24:30|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1636118680000|2021-11-05 13:24:40|51.75|49.55|51.71|49.51|51.75|49.55|51.71|49.51|0
1636118690000|2021-11-05 13:24:50|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1636118700000|2021-11-05 13:25:00|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1636118710000|2021-11-05 13:25:10|51.75|49.55|51.75|49.55|51.78|49.58|51.75|49.55|0
1636118720000|2021-11-05 13:25:20|51.78|49.58|51.71|49.51|51.78|49.58|51.71|49.51|0
1636118740000|2021-11-05 13:25:40|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1636118750000|2021-11-05 13:25:50|51.7|49.5|51.68|49.48|51.7|49.5|51.68|49.48|0
1636118760000|2021-11-05 13:26:00|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1636118770000|2021-11-05 13:26:10|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1636118780000|2021-11-05 13:26:20|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1636118790000|2021-11-05 13:26:30|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1636118800000|2021-11-05 13:26:40|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1636118810000|2021-11-05 13:26:50|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1636118820000|2021-11-05 13:27:00|51.71|49.51|51.68|49.48|51.71|49.51|51.68|49.48|0
1636118840000|2021-11-05 13:27:20|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1636118850000|2021-11-05 13:27:30|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1636118870000|2021-11-05 13:27:50|51.71|49.51|51.75|49.55|51.75|49.55|51.71|49.51|0
1636118880000|2021-11-05 13:28:00|51.78|49.58|51.88|49.68|51.88|49.68|51.78|49.58|0
1636118890000|2021-11-05 13:28:10|51.84|49.64|51.88|49.68|51.91|49.71|51.84|49.64|0
1636118940000|2021-11-05 13:29:00|51.91|49.71|51.84|49.64|51.91|49.71|51.84|49.64|0
1636118950000|2021-11-05 13:29:10|51.88|49.68|51.88|49.68|51.91|49.71|51.88|49.68|0
1636118960000|2021-11-05 13:29:20|51.91|49.71|51.88|49.68|51.91|49.71|51.88|49.68|0
1636118970000|2021-11-05 13:29:30|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1636118980000|2021-11-05 13:29:40|51.78|49.58|51.78|49.58|51.78|49.58|51.75|49.55|0
1636118990000|2021-11-05 13:29:50|51.75|49.55|51.88|49.68|51.88|49.68|51.75|49.55|0
1636119000000|2021-11-05 13:30:00|51.61|49.41|51.81|49.61|51.81|49.61|51.61|49.41|0
1636119010000|2021-11-05 13:30:10|51.75|49.55|51.84|49.64|51.88|49.68|51.75|49.55|0
1636119020000|2021-11-05 13:30:20|51.91|49.71|51.91|49.71|51.91|49.71|51.88|49.68|0
1636119030000|2021-11-05 13:30:30|51.94|49.74|51.91|49.71|51.98|49.78|51.89|49.69|0
1636119040000|2021-11-05 13:30:40|51.98|49.78|51.98|49.78|52.04|49.84|51.98|49.78|0
1636119050000|2021-11-05 13:30:50|52.07|49.87|51.98|49.78|52.07|49.87|51.98|49.78|0
1636119060000|2021-11-05 13:31:00|52.14|49.94|52.14|49.94|52.21|50.01|52.14|49.94|0
1636119070000|2021-11-05 13:31:10|52.01|49.81|52.07|49.87|52.07|49.87|52.01|49.81|0
1636119080000|2021-11-05 13:31:20|52.11|49.91|52.07|49.87|52.11|49.91|52.07|49.87|0
1636119090000|2021-11-05 13:31:30|52.04|49.84|52.01|49.81|52.04|49.84|51.98|49.78|0
1636119100000|2021-11-05 13:31:40|51.98|49.78|51.98|49.78|51.98|49.78|51.94|49.74|0
1636119110000|2021-11-05 13:31:50|51.94|49.74|52.01|49.81|52.01|49.81|51.91|49.71|0
1636119120000|2021-11-05 13:32:00|51.94|49.74|51.91|49.71|51.94|49.74|51.84|49.64|0
1636119130000|2021-11-05 13:32:10|51.88|49.68|51.74|49.54|51.88|49.68|51.74|49.54|0
1636119140000|2021-11-05 13:32:20|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1636119150000|2021-11-05 13:32:30|51.74|49.54|51.71|49.51|51.74|49.54|51.68|49.48|0
1636119160000|2021-11-05 13:32:40|51.68|49.48|51.71|49.51|51.74|49.54|51.68|49.48|0
1636119170000|2021-11-05 13:32:50|51.65|49.45|51.61|49.41|51.65|49.45|51.61|49.41|0
1636119180000|2021-11-05 13:33:00|51.58|49.38|51.51|49.31|51.58|49.38|51.51|49.31|0
1636119190000|2021-11-05 13:33:10|51.48|49.28|51.58|49.38|51.61|49.41|51.48|49.28|0
1636119200000|2021-11-05 13:33:20|51.55|49.35|51.61|49.41|51.61|49.41|51.55|49.35|0
1636119210000|2021-11-05 13:33:30|51.65|49.45|51.74|49.54|51.74|49.54|51.65|49.45|0
1636119220000|2021-11-05 13:33:40|51.71|49.51|51.61|49.41|51.71|49.51|51.61|49.41|0
1636119230000|2021-11-05 13:33:50|51.65|49.45|51.58|49.38|51.65|49.45|51.58|49.38|0
1636119240000|2021-11-05 13:34:00|51.51|49.31|51.45|49.25|51.51|49.31|51.45|49.25|0
1636119250000|2021-11-05 13:34:10|51.38|49.18|51.42|49.22|51.42|49.22|51.32|49.12|0
1636119260000|2021-11-05 13:34:20|51.38|49.18|51.38|49.18|51.38|49.18|51.32|49.12|0
1636119270000|2021-11-05 13:34:30|51.42|49.22|51.45|49.25|51.48|49.28|51.42|49.22|0
1636119280000|2021-11-05 13:34:40|51.42|49.22|51.42|49.22|51.45|49.25|51.42|49.22|0
1636119290000|2021-11-05 13:34:50|51.35|49.15|51.35|49.15|51.35|49.15|51.32|49.12|0
1636119300000|2021-11-05 13:35:00|51.22|49.02|51.29|49.09|51.29|49.09|51.22|49.02|0
1636119310000|2021-11-05 13:35:10|51.25|49.05|51.22|49.02|51.29|49.09|51.22|49.02|0
1636119320000|2021-11-05 13:35:20|51.25|49.05|51.22|49.02|51.25|49.05|51.15|48.95|0
1636119330000|2021-11-05 13:35:30|51.19|48.99|51.95|49.75|51.95|49.75|51.19|48.99|0
1636119340000|2021-11-05 13:35:40|51.91|49.71|51.85|49.65|51.91|49.71|51.85|49.65|0
1636119350000|2021-11-05 13:35:50|51.88|49.68|51.81|49.61|51.88|49.68|51.81|49.61|0
1636119360000|2021-11-05 13:36:00|51.91|49.71|51.72|49.52|51.91|49.71|51.72|49.52|0
1636119370000|2021-11-05 13:36:10|51.75|49.55|51.78|49.58|51.78|49.58|51.72|49.52|0
1636119380000|2021-11-05 13:36:20|51.81|49.61|51.85|49.65|51.88|49.68|51.81|49.61|0
1636119390000|2021-11-05 13:36:30|51.88|49.68|51.75|49.55|51.88|49.68|51.72|49.52|0
1636119400000|2021-11-05 13:36:40|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1636119410000|2021-11-05 13:36:50|51.81|49.61|51.85|49.65|51.88|49.68|51.81|49.61|0
1636119420000|2021-11-05 13:37:00|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1636119430000|2021-11-05 13:37:10|51.75|49.55|51.67|49.47|51.75|49.55|51.67|49.47|0
1636119440000|2021-11-05 13:37:20|51.68|49.48|51.68|49.48|51.75|49.55|51.68|49.48|0
1636119450000|2021-11-05 13:37:30|51.65|49.45|51.65|49.45|51.65|49.45|51.62|49.42|0
1636119460000|2021-11-05 13:37:40|51.62|49.42|51.59|49.39|51.65|49.45|51.59|49.39|0
1636119470000|2021-11-05 13:37:50|51.62|49.42|51.68|49.48|51.68|49.48|51.62|49.42|0
1636119480000|2021-11-05 13:38:00|51.65|49.45|51.65|49.45|51.68|49.48|51.62|49.42|0
1636119490000|2021-11-05 13:38:10|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1636119500000|2021-11-05 13:38:20|51.72|49.52|51.68|49.48|51.72|49.52|51.68|49.48|0
1636119510000|2021-11-05 13:38:30|51.65|49.45|51.62|49.42|51.65|49.45|51.62|49.42|0
1636119520000|2021-11-05 13:38:40|51.72|49.52|51.72|49.52|51.75|49.55|51.72|49.52|0
1636119530000|2021-11-05 13:38:50|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1636119540000|2021-11-05 13:39:00|51.78|49.58|51.85|49.65|51.85|49.65|51.75|49.55|0
1636119550000|2021-11-05 13:39:10|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1636119560000|2021-11-05 13:39:20|51.75|49.55|51.78|49.58|51.81|49.61|51.75|49.55|0
1636119570000|2021-11-05 13:39:30|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1636119580000|2021-11-05 13:39:40|51.75|49.55|51.81|49.61|51.81|49.61|51.75|49.55|0
1636119590000|2021-11-05 13:39:50|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1636119600000|2021-11-05 13:40:00|51.71|49.51|51.62|49.42|51.71|49.51|51.55|49.35|0
1636119610000|2021-11-05 13:40:10|51.58|49.38|51.65|49.45|51.68|49.48|51.58|49.38|0
1636119620000|2021-11-05 13:40:20|51.58|49.38|51.58|49.38|51.62|49.42|51.58|49.38|0
1636119630000|2021-11-05 13:40:30|51.52|49.32|51.62|49.42|51.62|49.42|51.52|49.32|0
1636119640000|2021-11-05 13:40:40|51.58|49.38|51.49|49.29|51.58|49.38|51.49|49.29|0
1636119650000|2021-11-05 13:40:50|51.45|49.25|51.42|49.22|51.49|49.29|51.42|49.22|0
1636119660000|2021-11-05 13:41:00|51.39|49.19|51.45|49.25|51.49|49.29|51.39|49.19|0
1636119670000|2021-11-05 13:41:10|51.42|49.22|51.36|49.16|51.42|49.22|51.36|49.16|0
1636119680000|2021-11-05 13:41:20|51.32|49.12|51.39|49.19|51.39|49.19|51.32|49.12|0
1636119690000|2021-11-05 13:41:30|51.32|49.12|51.39|49.19|51.39|49.19|51.32|49.12|0
1636119700000|2021-11-05 13:41:40|51.42|49.22|51.42|49.22|51.45|49.25|51.42|49.22|0
1636119710000|2021-11-05 13:41:50|51.39|49.19|51.32|49.12|51.39|49.19|51.32|49.12|0
1636119720000|2021-11-05 13:42:00|51.36|49.16|51.36|49.16|51.36|49.16|51.32|49.12|0
1636119730000|2021-11-05 13:42:10|51.39|49.19|51.36|49.16|51.39|49.19|51.36|49.16|0
1636119740000|2021-11-05 13:42:20|51.39|49.19|51.39|49.19|51.39|49.19|51.36|49.16|0
1636119750000|2021-11-05 13:42:30|51.42|49.22|51.45|49.25|51.45|49.25|51.42|49.22|0
1636119760000|2021-11-05 13:42:40|51.49|49.29|51.52|49.32|51.52|49.32|51.49|49.29|0
1636119770000|2021-11-05 13:42:50|51.55|49.35|51.52|49.32|51.55|49.35|51.52|49.32|0
1636119780000|2021-11-05 13:43:00|51.55|49.35|51.45|49.25|51.55|49.35|51.45|49.25|0
1636119790000|2021-11-05 13:43:10|51.49|49.29|51.36|49.16|51.49|49.29|51.36|49.16|0
1636119800000|2021-11-05 13:43:20|51.29|49.09|51.36|49.16|51.36|49.16|51.29|49.09|0
1636119810000|2021-11-05 13:43:30|51.32|49.12|51.32|49.12|51.36|49.16|51.32|49.12|0
1636119820000|2021-11-05 13:43:40|51.29|49.09|51.35|49.15|51.35|49.15|51.29|49.09|0
1636119830000|2021-11-05 13:43:50|51.48|49.28|51.42|49.22|51.48|49.28|51.42|49.22|0
1636119840000|2021-11-05 13:44:00|51.39|49.19|51.39|49.19|51.42|49.22|51.39|49.19|0
1636119850000|2021-11-05 13:44:10|51.35|49.15|51.32|49.12|51.35|49.15|51.32|49.12|0
1636119860000|2021-11-05 13:44:20|51.29|49.09|51.32|49.12|51.32|49.12|51.29|49.09|0
1636119870000|2021-11-05 13:44:30|51.29|49.09|51.22|49.02|51.29|49.09|51.19|48.99|0
1636119880000|2021-11-05 13:44:40|51.26|49.06|51.29|49.09|51.29|49.09|51.19|48.99|0
1636119890000|2021-11-05 13:44:50|51.26|49.06|51.22|49.02|51.26|49.06|51.22|49.02|0
1636119900000|2021-11-05 13:45:00|51.1|48.9|51.19|48.99|51.19|48.99|51.1|48.9|0
1636119910000|2021-11-05 13:45:10|51.22|49.02|51.26|49.06|51.26|49.06|51.22|49.02|0
1636119920000|2021-11-05 13:45:20|51.29|49.09|51.26|49.06|51.35|49.15|51.26|49.06|0
1636119930000|2021-11-05 13:45:30|51.22|49.02|51.26|49.06|51.26|49.06|51.22|49.02|0
1636119950000|2021-11-05 13:45:50|51.27|49.07|51.26|49.06|51.27|49.07|51.26|49.06|0
1636119960000|2021-11-05 13:46:00|51.29|49.09|51.19|48.99|51.32|49.12|51.19|48.99|0
1636119970000|2021-11-05 13:46:10|51.26|49.06|51.26|49.06|51.29|49.09|51.26|49.06|0
1636119980000|2021-11-05 13:46:20|51.32|49.12|51.39|49.19|51.39|49.19|51.32|49.12|0
1636119990000|2021-11-05 13:46:30|51.42|49.22|51.39|49.19|51.42|49.22|51.39|49.19|0
1636120000000|2021-11-05 13:46:40|51.42|49.22|51.42|49.22|51.45|49.25|51.42|49.22|0
1636120010000|2021-11-05 13:46:50|51.45|49.25|51.35|49.15|51.48|49.28|51.35|49.15|0
1636120020000|2021-11-05 13:47:00|51.39|49.19|51.26|49.06|51.39|49.19|51.26|49.06|0
1636120030000|2021-11-05 13:47:10|51.27|49.07|51.39|49.19|51.39|49.19|51.27|49.07|0
1636120040000|2021-11-05 13:47:20|51.35|49.15|51.29|49.09|51.35|49.15|51.29|49.09|0
1636120050000|2021-11-05 13:47:30|51.32|49.12|51.32|49.12|51.35|49.15|51.32|49.12|0
1636120060000|2021-11-05 13:47:40|51.35|49.15|51.39|49.19|51.39|49.19|51.35|49.15|0
1636120070000|2021-11-05 13:47:50|51.35|49.15|51.32|49.12|51.35|49.15|51.32|49.12|0
1636120080000|2021-11-05 13:48:00|51.27|49.07|51.32|49.12|51.32|49.12|51.27|49.07|0
1636120090000|2021-11-05 13:48:10|51.35|49.15|51.35|49.15|51.39|49.19|51.35|49.15|0
1636120100000|2021-11-05 13:48:20|51.42|49.22|51.71|49.51|51.71|49.51|51.42|49.22|0
1636120110000|2021-11-05 13:48:30|51.65|49.45|51.65|49.45|51.65|49.45|51.61|49.41|0
1636120120000|2021-11-05 13:48:40|51.61|49.41|51.65|49.45|51.68|49.48|51.61|49.41|0
1636120130000|2021-11-05 13:48:50|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1636120140000|2021-11-05 13:49:00|51.65|49.45|51.78|49.58|51.78|49.58|51.65|49.45|0
1636120150000|2021-11-05 13:49:10|51.81|49.61|51.84|49.64|51.84|49.64|51.78|49.58|0
1636120160000|2021-11-05 13:49:20|51.87|49.67|51.81|49.61|51.87|49.67|51.81|49.61|0
1636120170000|2021-11-05 13:49:30|51.84|49.64|51.74|49.54|51.84|49.64|51.74|49.54|0
1636120180000|2021-11-05 13:49:40|51.71|49.51|51.65|49.45|51.71|49.51|51.65|49.45|0
1636120190000|2021-11-05 13:49:50|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1636120200000|2021-11-05 13:50:00|51.52|49.32|51.58|49.38|51.61|49.41|51.52|49.32|0
1636120210000|2021-11-05 13:50:10|51.61|49.41|51.68|49.48|51.68|49.48|51.61|49.41|0
1636120220000|2021-11-05 13:50:20|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1636120230000|2021-11-05 13:50:30|51.71|49.51|51.68|49.48|51.74|49.54|51.68|49.48|0
1636120240000|2021-11-05 13:50:40|51.71|49.51|51.74|49.54|51.74|49.54|51.68|49.48|0
1636120250000|2021-11-05 13:50:50|51.73|49.53|51.74|49.54|51.74|49.54|51.73|49.53|0
1636120260000|2021-11-05 13:51:00|51.78|49.58|51.84|49.64|51.84|49.64|51.78|49.58|0
1636120270000|2021-11-05 13:51:10|51.79|49.59|51.78|49.58|51.79|49.59|51.78|49.58|0
1636120280000|2021-11-05 13:51:20|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1636120290000|2021-11-05 13:51:30|51.68|49.48|51.78|49.58|51.78|49.58|51.68|49.48|0
1636120300000|2021-11-05 13:51:40|51.81|49.61|51.84|49.64|51.84|49.64|51.81|49.61|0
1636120310000|2021-11-05 13:51:50|51.81|49.61|51.74|49.54|51.81|49.61|51.74|49.54|0
1636120320000|2021-11-05 13:52:00|51.78|49.58|51.71|49.51|51.78|49.58|51.71|49.51|0
1636120330000|2021-11-05 13:52:10|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1636120340000|2021-11-05 13:52:20|51.68|49.48|51.74|49.54|51.74|49.54|51.68|49.48|0
1636120350000|2021-11-05 13:52:30|51.78|49.58|51.81|49.61|51.81|49.61|51.74|49.54|0
1636120360000|2021-11-05 13:52:40|51.84|49.64|51.77|49.57|51.84|49.64|51.77|49.57|0
1636120370000|2021-11-05 13:52:50|51.81|49.61|51.77|49.57|51.81|49.61|51.77|49.57|0
1636120380000|2021-11-05 13:53:00|51.74|49.54|51.74|49.54|51.77|49.57|51.74|49.54|0
1636120390000|2021-11-05 13:53:10|51.71|49.51|51.71|49.51|51.74|49.54|51.71|49.51|0
1636120410000|2021-11-05 13:53:30|51.74|49.54|51.71|49.51|51.77|49.57|51.71|49.51|0
1636120420000|2021-11-05 13:53:40|51.74|49.54|51.81|49.61|51.81|49.61|51.74|49.54|0
1636120430000|2021-11-05 13:53:50|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1636120440000|2021-11-05 13:54:00|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1636120450000|2021-11-05 13:54:10|51.77|49.57|51.71|49.51|51.77|49.57|51.71|49.51|0
1636120460000|2021-11-05 13:54:20|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1636120470000|2021-11-05 13:54:30|51.74|49.54|51.81|49.61|51.81|49.61|51.74|49.54|0
1636120480000|2021-11-05 13:54:40|51.77|49.57|51.81|49.61|51.84|49.64|51.77|49.57|0
1636120490000|2021-11-05 13:54:50|51.84|49.64|51.77|49.57|51.84|49.64|51.77|49.57|0
1636120510000|2021-11-05 13:55:10|51.74|49.54|51.68|49.48|51.77|49.57|51.68|49.48|0
1636120520000|2021-11-05 13:55:20|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1636120530000|2021-11-05 13:55:30|51.55|49.35|51.51|49.31|51.55|49.35|51.51|49.31|0
1636120540000|2021-11-05 13:55:40|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1636120550000|2021-11-05 13:55:50|51.58|49.38|51.64|49.44|51.64|49.44|51.58|49.38|0
1636120560000|2021-11-05 13:56:00|51.68|49.48|51.71|49.51|51.71|49.51|51.64|49.44|0
1636120570000|2021-11-05 13:56:10|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1636120580000|2021-11-05 13:56:20|51.74|49.54|51.77|49.57|51.81|49.61|51.74|49.54|0
1636120590000|2021-11-05 13:56:30|51.71|49.51|51.74|49.54|51.77|49.57|51.71|49.51|0
1636120600000|2021-11-05 13:56:40|51.77|49.57|51.77|49.57|51.79|49.59|51.77|49.57|0
1636120610000|2021-11-05 13:56:50|51.68|49.48|51.71|49.51|51.74|49.54|51.68|49.48|0
1636120620000|2021-11-05 13:57:00|51.68|49.48|51.58|49.38|51.68|49.48|51.58|49.38|0
1636120630000|2021-11-05 13:57:10|51.61|49.41|51.68|49.48|51.68|49.48|51.61|49.41|0
1636120640000|2021-11-05 13:57:20|51.74|49.54|51.74|49.54|51.77|49.57|51.74|49.54|0
1636120650000|2021-11-05 13:57:30|51.77|49.57|51.74|49.54|51.77|49.57|51.71|49.51|0
1636120660000|2021-11-05 13:57:40|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1636120670000|2021-11-05 13:57:50|51.67|49.47|51.64|49.44|51.67|49.47|51.61|49.41|0
1636120680000|2021-11-05 13:58:00|51.61|49.41|51.67|49.47|51.67|49.47|51.61|49.41|0
1636120690000|2021-11-05 13:58:10|51.71|49.51|51.58|49.38|51.71|49.51|51.58|49.38|0
1636120700000|2021-11-05 13:58:20|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1636120710000|2021-11-05 13:58:30|51.61|49.41|51.54|49.34|51.61|49.41|51.54|49.34|0
1636120720000|2021-11-05 13:58:40|51.58|49.38|51.54|49.34|51.58|49.38|51.54|49.34|0
1636120730000|2021-11-05 13:58:50|51.51|49.31|51.51|49.31|51.51|49.31|51.48|49.28|0
1636120740000|2021-11-05 13:59:00|51.58|49.38|51.51|49.31|51.58|49.38|51.51|49.31|0
1636120750000|2021-11-05 13:59:10|51.48|49.28|51.48|49.28|51.51|49.31|51.48|49.28|0
1636120760000|2021-11-05 13:59:20|51.45|49.25|51.48|49.28|51.48|49.28|51.45|49.25|0
1636120770000|2021-11-05 13:59:30|51.51|49.31|51.45|49.25|51.51|49.31|51.45|49.25|0
1636120780000|2021-11-05 13:59:40|51.41|49.21|51.38|49.18|51.41|49.21|51.38|49.18|0
1636120790000|2021-11-05 13:59:50|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636120800000|2021-11-05 14:00:00|51.28|49.08|51.35|49.15|51.38|49.18|51.28|49.08|0
1636120810000|2021-11-05 14:00:10|51.38|49.18|51.25|49.05|51.41|49.21|51.25|49.05|0
1636120820000|2021-11-05 14:00:20|51.28|49.08|51.28|49.08|51.28|49.08|51.22|49.02|0
1636120830000|2021-11-05 14:00:30|51.32|49.12|51.19|48.99|51.32|49.12|51.19|48.99|0
1636120840000|2021-11-05 14:00:40|51.22|49.02|51.22|49.02|51.25|49.05|51.22|49.02|0
1636120850000|2021-11-05 14:00:50|51.25|49.05|51.19|48.99|51.25|49.05|51.19|48.99|0
1636120860000|2021-11-05 14:01:00|51.28|49.08|51.32|49.12|51.32|49.12|51.28|49.08|0
1636120870000|2021-11-05 14:01:10|51.22|49.02|51.19|48.99|51.22|49.02|51.15|48.95|0
1636120880000|2021-11-05 14:01:20|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636120890000|2021-11-05 14:01:30|51.19|48.99|51.19|48.99|51.22|49.02|51.15|48.95|0
1636120900000|2021-11-05 14:01:40|51.15|48.95|51.15|48.95|51.19|48.99|51.15|48.95|0
1636120910000|2021-11-05 14:01:50|51.12|48.92|51.09|48.89|51.12|48.92|51.09|48.89|0
1636120920000|2021-11-05 14:02:00|51.12|48.92|51.06|48.86|51.12|48.92|51.06|48.86|0
1636120930000|2021-11-05 14:02:10|51.09|48.89|51.09|48.89|51.09|48.89|51.06|48.86|0
1636120940000|2021-11-05 14:02:20|50.93|48.73|50.93|48.73|50.96|48.76|50.93|48.73|0
1636120950000|2021-11-05 14:02:30|50.89|48.69|50.89|48.69|50.89|48.69|50.86|48.66|0
1636120960000|2021-11-05 14:02:40|50.93|48.73|50.93|48.73|50.96|48.76|50.93|48.73|0
1636120970000|2021-11-05 14:02:50|50.96|48.76|50.96|48.76|50.96|48.76|50.93|48.73|0
1636120980000|2021-11-05 14:03:00|50.93|48.73|50.89|48.69|50.93|48.73|50.89|48.69|0
1636120990000|2021-11-05 14:03:10|50.83|48.63|50.86|48.66|50.86|48.66|50.83|48.63|0
1636121000000|2021-11-05 14:03:20|50.83|48.63|50.86|48.66|50.89|48.69|50.83|48.63|0
1636121010000|2021-11-05 14:03:30|50.83|48.63|50.8|48.6|50.83|48.63|50.8|48.6|0
1636121020000|2021-11-05 14:03:40|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1636121030000|2021-11-05 14:03:50|50.86|48.66|50.77|48.57|50.86|48.66|50.77|48.57|0
1636121040000|2021-11-05 14:04:00|50.8|48.6|50.83|48.63|50.83|48.63|50.77|48.57|0
1636121050000|2021-11-05 14:04:10|50.86|48.66|50.83|48.63|50.86|48.66|50.83|48.63|0
1636121060000|2021-11-05 14:04:20|50.86|48.66|50.83|48.63|50.86|48.66|50.83|48.63|0
1636121070000|2021-11-05 14:04:30|50.8|48.6|50.83|48.63|50.83|48.63|50.8|48.6|0
1636121080000|2021-11-05 14:04:40|50.8|48.6|50.8|48.6|50.83|48.63|50.8|48.6|0
1636121090000|2021-11-05 14:04:50|50.77|48.57|50.8|48.6|50.8|48.6|50.77|48.57|0
1636121100000|2021-11-05 14:05:00|50.86|48.66|50.86|48.66|50.86|48.66|50.86|48.66|0
1636121110000|2021-11-05 14:05:10|50.91|48.71|50.96|48.76|50.96|48.76|50.86|48.66|0
1636121120000|2021-11-05 14:05:20|50.97|48.77|50.99|48.79|51.02|48.82|50.97|48.77|0
1636121130000|2021-11-05 14:05:30|51.05|48.85|51.02|48.82|51.05|48.85|50.99|48.79|0
1636121140000|2021-11-05 14:05:40|50.99|48.79|50.96|48.76|50.99|48.79|50.96|48.76|0
1636121150000|2021-11-05 14:05:50|50.89|48.69|50.96|48.76|50.96|48.76|50.89|48.69|0
1636121160000|2021-11-05 14:06:00|50.99|48.79|50.96|48.76|50.99|48.79|50.96|48.76|0
1636121170000|2021-11-05 14:06:10|50.93|48.73|50.96|48.76|50.96|48.76|50.93|48.73|0
1636121180000|2021-11-05 14:06:20|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1636121190000|2021-11-05 14:06:30|50.96|48.76|50.93|48.73|50.96|48.76|50.93|48.73|0
1636121200000|2021-11-05 14:06:40|50.96|48.76|50.93|48.73|50.96|48.76|50.93|48.73|0
1636121210000|2021-11-05 14:06:50|50.89|48.69|50.96|48.76|50.96|48.76|50.89|48.69|0
1636121220000|2021-11-05 14:07:00|51.54|49.34|51.64|49.44|51.64|49.44|51.54|49.34|0
1636121230000|2021-11-05 14:07:10|51.71|49.51|51.61|49.41|51.71|49.51|51.07|48.87|0
1636121240000|2021-11-05 14:07:20|51.67|49.47|51.61|49.41|51.67|49.47|51.61|49.41|0
1636121250000|2021-11-05 14:07:30|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1636121260000|2021-11-05 14:07:40|51.71|49.51|51.77|49.57|51.77|49.57|51.67|49.47|0
1636121270000|2021-11-05 14:07:50|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1636121280000|2021-11-05 14:08:00|51.93|49.73|51.87|49.67|51.93|49.73|51.84|49.64|0
1636121290000|2021-11-05 14:08:10|51.93|49.73|51.8|49.6|51.93|49.73|51.8|49.6|0
1636121300000|2021-11-05 14:08:20|51.84|49.64|51.87|49.67|51.87|49.67|51.8|49.6|0
1636121310000|2021-11-05 14:08:30|51.84|49.64|51.8|49.6|51.87|49.67|51.8|49.6|0
1636121320000|2021-11-05 14:08:40|51.77|49.57|51.77|49.57|51.8|49.6|51.77|49.57|0
1636121330000|2021-11-05 14:08:50|51.74|49.54|51.84|49.64|51.84|49.64|51.74|49.54|0
1636121340000|2021-11-05 14:09:00|51.9|49.7|51.93|49.73|51.93|49.73|51.9|49.7|0
1636121350000|2021-11-05 14:09:10|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1636121360000|2021-11-05 14:09:20|52|49.8|51.93|49.73|52|49.8|51.93|49.73|0
1636121370000|2021-11-05 14:09:30|51.9|49.7|51.87|49.67|51.93|49.73|51.87|49.67|0
1636121380000|2021-11-05 14:09:40|51.93|49.73|52.06|49.86|52.06|49.86|51.93|49.73|0
1636121390000|2021-11-05 14:09:50|52.03|49.83|52.03|49.83|52.03|49.83|52|49.8|0
1636121400000|2021-11-05 14:10:00|52|49.8|52.08|49.88|52.08|49.88|52|49.8|0
1636121410000|2021-11-05 14:10:10|52.13|49.93|52.1|49.9|52.13|49.93|52.06|49.86|0
1636121420000|2021-11-05 14:10:20|52.05|49.85|51.7|49.5|52.06|49.86|51.7|49.5|0
1636121430000|2021-11-05 14:10:30|49.7|47.5|51.76|49.56|51.76|49.56|49.7|47.5|0
1636121440000|2021-11-05 14:10:40|51.73|49.53|51.63|49.43|51.73|49.53|51.63|49.43|0
1636121450000|2021-11-05 14:10:50|51.6|49.4|51.63|49.43|51.63|49.43|51.6|49.4|0
1636121460000|2021-11-05 14:11:00|51.6|49.4|51.6|49.4|51.66|49.46|51.6|49.4|0
1636121470000|2021-11-05 14:11:10|51.57|49.37|51.57|49.37|51.6|49.4|51.57|49.37|0
1636121480000|2021-11-05 14:11:20|51.53|49.33|51.53|49.33|51.53|49.33|51.5|49.3|0
1636121490000|2021-11-05 14:11:30|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1636121500000|2021-11-05 14:11:40|51.57|49.37|51.6|49.4|51.6|49.4|51.57|49.37|0
1636121510000|2021-11-05 14:11:50|51.63|49.43|51.57|49.37|51.63|49.43|51.57|49.37|0
1636121520000|2021-11-05 14:12:00|51.6|49.4|51.5|49.3|51.6|49.4|51.5|49.3|0
1636121530000|2021-11-05 14:12:10|51.53|49.33|51.53|49.33|51.53|49.33|51.5|49.3|0
1636121540000|2021-11-05 14:12:20|51.5|49.3|51.47|49.27|51.5|49.3|51.44|49.24|0
1636121550000|2021-11-05 14:12:30|51.44|49.24|51.44|49.24|51.47|49.27|51.44|49.24|0
1636121560000|2021-11-05 14:12:40|51.4|49.2|51.4|49.2|51.4|49.2|51.37|49.17|0
1636121570000|2021-11-05 14:12:50|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1636121580000|2021-11-05 14:13:00|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636121590000|2021-11-05 14:13:10|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1636121600000|2021-11-05 14:13:20|51.44|49.24|51.4|49.2|51.44|49.24|51.4|49.2|0
1636121610000|2021-11-05 14:13:30|51.37|49.17|51.4|49.2|51.4|49.2|51.37|49.17|0
1636121630000|2021-11-05 14:13:50|51.44|49.24|51.5|49.3|51.5|49.3|51.44|49.24|0
1636121640000|2021-11-05 14:14:00|51.57|49.37|51.57|49.37|51.6|49.4|51.53|49.33|0
1636121650000|2021-11-05 14:14:10|51.6|49.4|51.66|49.46|51.66|49.46|51.57|49.37|0
1636121660000|2021-11-05 14:14:20|51.7|49.5|51.7|49.5|51.7|49.5|51.66|49.46|0
1636121670000|2021-11-05 14:14:30|51.66|49.46|51.6|49.4|51.66|49.46|51.6|49.4|0
1636121680000|2021-11-05 14:14:40|51.53|49.33|51.5|49.3|51.53|49.33|51.5|49.3|0
1636121690000|2021-11-05 14:14:50|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636121700000|2021-11-05 14:15:00|51.4|49.2|51.4|49.2|51.44|49.24|51.4|49.2|0
1636121710000|2021-11-05 14:15:10|51.44|49.24|51.44|49.24|51.44|49.24|51.4|49.2|0
1636121720000|2021-11-05 14:15:20|51.34|49.14|51.34|49.14|51.37|49.17|51.34|49.14|0
1636121730000|2021-11-05 14:15:30|51.27|49.07|51.31|49.11|51.31|49.11|51.27|49.07|0
1636121740000|2021-11-05 14:15:40|51.34|49.14|51.27|49.07|51.34|49.14|51.27|49.07|0
1636121750000|2021-11-05 14:15:50|51.31|49.11|51.31|49.11|51.31|49.11|51.27|49.07|0
1636121760000|2021-11-05 14:16:00|51.34|49.14|51.44|49.24|51.44|49.24|51.34|49.14|0
1636121770000|2021-11-05 14:16:10|51.4|49.2|51.47|49.27|51.47|49.27|51.4|49.2|0
1636121780000|2021-11-05 14:16:20|51.37|49.17|51.47|49.27|51.47|49.27|51.37|49.17|0
1636121790000|2021-11-05 14:16:30|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1636121800000|2021-11-05 14:16:40|51.5|49.3|51.43|49.23|51.5|49.3|51.43|49.23|0
1636121810000|2021-11-05 14:16:50|51.42|49.22|51.43|49.23|51.47|49.27|51.42|49.22|0
1636121820000|2021-11-05 14:17:00|51.4|49.2|51.37|49.17|51.4|49.2|51.37|49.17|0
1636121830000|2021-11-05 14:17:10|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636121840000|2021-11-05 14:17:20|51.37|49.17|51.5|49.3|51.5|49.3|51.37|49.17|0
1636121850000|2021-11-05 14:17:30|51.47|49.27|51.5|49.3|51.5|49.3|51.43|49.23|0
1636121870000|2021-11-05 14:17:50|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1636121880000|2021-11-05 14:18:00|51.53|49.33|51.43|49.23|51.53|49.33|51.43|49.23|0
1636121890000|2021-11-05 14:18:10|51.4|49.2|51.5|49.3|51.5|49.3|51.4|49.2|0
1636121900000|2021-11-05 14:18:20|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1636121910000|2021-11-05 14:18:30|51.55|49.35|51.53|49.33|51.6|49.4|51.53|49.33|0
1636121920000|2021-11-05 14:18:40|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1636121930000|2021-11-05 14:18:50|51.47|49.27|51.37|49.17|51.47|49.27|51.37|49.17|0
1636121940000|2021-11-05 14:19:00|51.4|49.2|51.43|49.23|51.43|49.23|51.37|49.17|0
1636121950000|2021-11-05 14:19:10|51.4|49.2|51.5|49.3|51.5|49.3|51.4|49.2|0
1636121960000|2021-11-05 14:19:20|51.53|49.33|51.56|49.36|51.56|49.36|51.5|49.3|0
1636121970000|2021-11-05 14:19:30|51.58|49.38|51.56|49.36|51.6|49.4|51.56|49.36|0
1636121980000|2021-11-05 14:19:40|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1636121990000|2021-11-05 14:19:50|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1636122000000|2021-11-05 14:20:00|51.6|49.4|51.53|49.33|51.6|49.4|51.53|49.33|0
1636122010000|2021-11-05 14:20:10|51.56|49.36|51.6|49.4|51.6|49.4|51.56|49.36|0
1636122020000|2021-11-05 14:20:20|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1636122030000|2021-11-05 14:20:30|51.6|49.4|51.56|49.36|51.6|49.4|51.53|49.33|0
1636122040000|2021-11-05 14:20:40|51.6|49.4|51.53|49.33|51.63|49.43|51.53|49.33|0
1636122050000|2021-11-05 14:20:50|51.6|49.4|51.6|49.4|51.6|49.4|51.56|49.36|0
1636122060000|2021-11-05 14:21:00|51.56|49.36|51.6|49.4|51.6|49.4|51.56|49.36|0
1636122070000|2021-11-05 14:21:10|51.63|49.43|51.66|49.46|51.69|49.49|51.63|49.43|0
1636122080000|2021-11-05 14:21:20|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1636122090000|2021-11-05 14:21:30|51.56|49.36|51.69|49.49|51.69|49.49|51.56|49.36|0
1636122100000|2021-11-05 14:21:40|51.66|49.46|51.76|49.56|51.76|49.56|51.66|49.46|0
1636122110000|2021-11-05 14:21:50|51.73|49.53|51.69|49.49|51.73|49.53|51.69|49.49|0
1636122120000|2021-11-05 14:22:00|51.73|49.53|51.73|49.53|51.73|49.53|51.69|49.49|0
1636122130000|2021-11-05 14:22:10|51.69|49.49|51.56|49.36|51.73|49.53|51.56|49.36|0
1636122140000|2021-11-05 14:22:20|51.6|49.4|51.66|49.46|51.66|49.46|51.6|49.4|0
1636122150000|2021-11-05 14:22:30|51.63|49.43|51.69|49.49|51.69|49.49|51.63|49.43|0
1636122160000|2021-11-05 14:22:40|51.66|49.46|51.66|49.46|51.69|49.49|51.66|49.46|0
1636122170000|2021-11-05 14:22:50|51.63|49.43|51.69|49.49|51.69|49.49|51.63|49.43|0
1636122180000|2021-11-05 14:23:00|51.66|49.46|51.58|49.38|51.66|49.46|51.56|49.36|0
1636122190000|2021-11-05 14:23:10|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1636122200000|2021-11-05 14:23:20|51.56|49.36|51.56|49.36|51.56|49.36|51.53|49.33|0
1636122210000|2021-11-05 14:23:30|51.55|49.35|51.56|49.36|51.59|49.39|51.55|49.35|0
1636122220000|2021-11-05 14:23:40|51.59|49.39|51.56|49.36|51.59|49.39|51.56|49.36|0
1636122230000|2021-11-05 14:23:50|51.53|49.33|51.63|49.43|51.63|49.43|51.53|49.33|0
1636122240000|2021-11-05 14:24:00|51.59|49.39|51.72|49.52|51.72|49.52|51.59|49.39|0
1636122250000|2021-11-05 14:24:10|51.69|49.49|51.72|49.52|51.72|49.52|51.69|49.49|0
1636122260000|2021-11-05 14:24:20|51.76|49.56|51.72|49.52|51.76|49.56|51.72|49.52|0
1636122270000|2021-11-05 14:24:30|51.66|49.46|51.72|49.52|51.72|49.52|51.66|49.46|0
1636122280000|2021-11-05 14:24:40|51.76|49.56|51.72|49.52|51.76|49.56|51.72|49.52|0
1636122290000|2021-11-05 14:24:50|51.76|49.56|51.76|49.56|51.76|49.56|51.72|49.52|0
1636122300000|2021-11-05 14:25:00|51.79|49.59|51.76|49.56|51.79|49.59|51.76|49.56|0
1636122310000|2021-11-05 14:25:10|51.72|49.52|51.76|49.56|51.76|49.56|51.72|49.52|0
1636122320000|2021-11-05 14:25:20|51.72|49.52|51.72|49.52|51.76|49.56|51.72|49.52|0
1636122330000|2021-11-05 14:25:30|51.76|49.56|51.79|49.59|51.79|49.59|51.76|49.56|0
1636122340000|2021-11-05 14:25:40|51.76|49.56|51.72|49.52|51.76|49.56|51.72|49.52|0
1636122350000|2021-11-05 14:25:50|51.76|49.56|51.79|49.59|51.79|49.59|51.76|49.56|0
1636122360000|2021-11-05 14:26:00|51.76|49.56|51.82|49.62|51.82|49.62|51.76|49.56|0
1636122380000|2021-11-05 14:26:20|51.85|49.65|51.85|49.65|51.85|49.65|51.82|49.62|0
1636122390000|2021-11-05 14:26:30|51.89|49.69|51.85|49.65|51.89|49.69|51.85|49.65|0
1636122400000|2021-11-05 14:26:40|51.82|49.62|51.72|49.52|51.82|49.62|51.72|49.52|0
1636122410000|2021-11-05 14:26:50|51.76|49.56|51.79|49.59|51.79|49.59|51.76|49.56|0
1636122420000|2021-11-05 14:27:00|51.76|49.56|51.72|49.52|51.82|49.62|51.72|49.52|0
1636122430000|2021-11-05 14:27:10|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1636122440000|2021-11-05 14:27:20|51.85|49.65|51.89|49.69|51.92|49.72|51.85|49.65|0
1636122450000|2021-11-05 14:27:30|51.92|49.72|51.95|49.75|51.95|49.75|51.92|49.72|0
1636122460000|2021-11-05 14:27:40|51.97|49.77|51.95|49.75|51.98|49.78|51.95|49.75|0
1636122470000|2021-11-05 14:27:50|51.92|49.72|51.95|49.75|51.95|49.75|51.92|49.72|0
1636122480000|2021-11-05 14:28:00|51.92|49.72|52.05|49.85|52.05|49.85|51.92|49.72|0
1636122490000|2021-11-05 14:28:10|52.02|49.82|52.08|49.88|52.08|49.88|52.02|49.82|0
1636122500000|2021-11-05 14:28:20|52.12|49.92|52.05|49.85|52.12|49.92|51.98|49.78|0
1636122510000|2021-11-05 14:28:30|52.02|49.82|51.95|49.75|52.02|49.82|51.95|49.75|0
1636122520000|2021-11-05 14:28:40|51.92|49.72|51.95|49.75|51.95|49.75|51.89|49.69|0
1636122530000|2021-11-05 14:28:50|51.92|49.72|51.95|49.75|51.95|49.75|51.92|49.72|0
1636122540000|2021-11-05 14:29:00|51.98|49.78|51.95|49.75|51.98|49.78|51.95|49.75|0
1636122550000|2021-11-05 14:29:10|51.92|49.72|51.85|49.65|51.92|49.72|51.82|49.62|0
1636122560000|2021-11-05 14:29:20|51.82|49.62|51.87|49.67|51.89|49.69|51.82|49.62|0
1636122570000|2021-11-05 14:29:30|51.79|49.59|51.85|49.65|51.85|49.65|51.79|49.59|0
1636122590000|2021-11-05 14:29:50|51.89|49.69|51.92|49.72|51.92|49.72|51.89|49.69|0
1636122600000|2021-11-05 14:30:00|51.89|49.69|51.85|49.65|51.92|49.72|51.85|49.65|0
1636122610000|2021-11-05 14:30:10|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1636122620000|2021-11-05 14:30:20|51.82|49.62|51.79|49.59|51.82|49.62|51.75|49.55|0
1636122630000|2021-11-05 14:30:30|51.82|49.62|51.82|49.62|51.89|49.69|51.82|49.62|0
1636122640000|2021-11-05 14:30:40|51.85|49.65|51.79|49.59|51.85|49.65|51.79|49.59|0
1636122650000|2021-11-05 14:30:50|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1636122660000|2021-11-05 14:31:00|51.85|49.65|51.75|49.55|51.85|49.65|51.75|49.55|0
1636122670000|2021-11-05 14:31:10|51.79|49.59|51.79|49.59|51.82|49.62|51.79|49.59|0
1636122680000|2021-11-05 14:31:20|51.82|49.62|51.75|49.55|51.82|49.62|51.72|49.52|0
1636122690000|2021-11-05 14:31:30|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1636122700000|2021-11-05 14:31:40|51.75|49.55|51.72|49.52|51.75|49.55|51.72|49.52|0
1636122710000|2021-11-05 14:31:50|51.75|49.55|51.79|49.59|51.79|49.59|51.72|49.52|0
1636122720000|2021-11-05 14:32:00|51.72|49.52|51.72|49.52|51.75|49.55|51.72|49.52|0
1636122730000|2021-11-05 14:32:10|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1636122740000|2021-11-05 14:32:20|51.72|49.52|51.69|49.49|51.72|49.52|51.66|49.46|0
1636122750000|2021-11-05 14:32:30|51.72|49.52|51.62|49.42|51.72|49.52|51.62|49.42|0
1636122760000|2021-11-05 14:32:40|51.66|49.46|51.75|49.55|51.75|49.55|51.62|49.42|0
1636122770000|2021-11-05 14:32:50|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1636122780000|2021-11-05 14:33:00|51.79|49.59|51.72|49.52|51.79|49.59|51.72|49.52|0
1636122790000|2021-11-05 14:33:10|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1636122800000|2021-11-05 14:33:20|51.75|49.55|51.82|49.62|51.82|49.62|51.75|49.55|0
1636122810000|2021-11-05 14:33:30|51.85|49.65|51.79|49.59|51.85|49.65|51.79|49.59|0
1636122820000|2021-11-05 14:33:40|51.82|49.62|51.79|49.59|51.82|49.62|51.79|49.59|0
1636122830000|2021-11-05 14:33:50|51.85|49.65|51.8|49.6|51.85|49.65|51.8|49.6|0
1636122840000|2021-11-05 14:34:00|51.79|49.59|51.75|49.55|51.82|49.62|51.75|49.55|0
1636122850000|2021-11-05 14:34:10|51.72|49.52|51.79|49.59|51.79|49.59|51.72|49.52|0
1636122860000|2021-11-05 14:34:20|51.82|49.62|51.82|49.62|51.82|49.62|51.79|49.59|0
1636122870000|2021-11-05 14:34:30|51.85|49.65|51.82|49.62|51.85|49.65|51.82|49.62|0
1636122880000|2021-11-05 14:34:40|51.85|49.65|51.92|49.72|51.92|49.72|51.85|49.65|0
1636122890000|2021-11-05 14:34:50|51.88|49.68|51.92|49.72|51.92|49.72|51.88|49.68|0
1636122900000|2021-11-05 14:35:00|51.88|49.68|51.95|49.75|51.95|49.75|51.88|49.68|0
1636122910000|2021-11-05 14:35:10|51.92|49.72|51.85|49.65|51.92|49.72|51.85|49.65|0
1636122920000|2021-11-05 14:35:20|51.88|49.68|51.75|49.55|51.88|49.68|51.75|49.55|0
1636122930000|2021-11-05 14:35:30|51.79|49.59|51.82|49.62|51.82|49.62|51.72|49.52|0
1636122940000|2021-11-05 14:35:40|51.79|49.59|51.82|49.62|51.85|49.65|51.79|49.59|0
1636122950000|2021-11-05 14:35:50|51.85|49.65|51.75|49.55|51.85|49.65|51.75|49.55|0
1636122960000|2021-11-05 14:36:00|51.72|49.52|51.65|49.45|51.72|49.52|51.65|49.45|0
1636122970000|2021-11-05 14:36:10|51.69|49.49|51.62|49.42|51.69|49.49|51.62|49.42|0
1636122980000|2021-11-05 14:36:20|51.65|49.45|51.62|49.42|51.65|49.45|51.62|49.42|0
1636122990000|2021-11-05 14:36:30|51.56|49.36|51.49|49.29|51.56|49.36|51.49|49.29|0
1636123000000|2021-11-05 14:36:40|51.52|49.32|51.52|49.32|51.56|49.36|51.52|49.32|0
1636123010000|2021-11-05 14:36:50|51.56|49.36|51.52|49.32|51.56|49.36|51.52|49.32|0
1636123020000|2021-11-05 14:37:00|51.56|49.36|51.62|49.42|51.62|49.42|51.56|49.36|0
1636123030000|2021-11-05 14:37:10|51.65|49.45|51.62|49.42|51.65|49.45|51.62|49.42|0
1636123040000|2021-11-05 14:37:20|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1636123050000|2021-11-05 14:37:30|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1636123060000|2021-11-05 14:37:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636123070000|2021-11-05 14:37:50|51.67|49.47|51.69|49.49|51.69|49.49|51.67|49.47|0
1636123080000|2021-11-05 14:38:00|51.65|49.45|51.65|49.45|51.65|49.45|51.62|49.42|0
1636123090000|2021-11-05 14:38:10|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1636123100000|2021-11-05 14:38:20|51.59|49.39|51.59|49.39|51.62|49.42|51.59|49.39|0
1636123110000|2021-11-05 14:38:30|51.62|49.42|51.59|49.39|51.62|49.42|51.59|49.39|0
1636123120000|2021-11-05 14:38:40|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1636123130000|2021-11-05 14:38:50|51.64|49.44|51.62|49.42|51.64|49.44|51.62|49.42|0
1636123140000|2021-11-05 14:39:00|51.65|49.45|51.62|49.42|51.65|49.45|51.62|49.42|0
1636123150000|2021-11-05 14:39:10|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1636123160000|2021-11-05 14:39:20|51.62|49.42|51.67|49.47|51.69|49.49|51.62|49.42|0
1636123170000|2021-11-05 14:39:30|51.65|49.45|51.72|49.52|51.72|49.52|51.62|49.42|0
1636123180000|2021-11-05 14:39:40|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1636123190000|2021-11-05 14:39:50|51.72|49.52|51.75|49.55|51.75|49.55|51.72|49.52|0
1636123200000|2021-11-05 14:40:00|51.72|49.52|51.75|49.55|51.75|49.55|51.72|49.52|0
1636123210000|2021-11-05 14:40:10|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1636123220000|2021-11-05 14:40:20|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1636123230000|2021-11-05 14:40:30|51.65|49.45|51.65|49.45|51.69|49.49|51.62|49.42|0
1636123240000|2021-11-05 14:40:40|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1636123250000|2021-11-05 14:40:50|51.69|49.49|51.62|49.42|51.69|49.49|51.62|49.42|0
1636123260000|2021-11-05 14:41:00|51.65|49.45|51.62|49.42|51.65|49.45|51.62|49.42|0
1636123270000|2021-11-05 14:41:10|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1636123280000|2021-11-05 14:41:20|51.69|49.49|51.82|49.62|51.82|49.62|51.69|49.49|0
1636123290000|2021-11-05 14:41:30|51.85|49.65|51.85|49.65|51.85|49.65|51.85|49.65|0
1636123300000|2021-11-05 14:41:40|51.88|49.68|51.85|49.65|51.88|49.68|51.85|49.65|0
1636123310000|2021-11-05 14:41:50|51.82|49.62|51.78|49.58|51.82|49.62|51.78|49.58|0
1636123320000|2021-11-05 14:42:00|51.82|49.62|51.69|49.49|51.82|49.62|51.69|49.49|0
1636123330000|2021-11-05 14:42:10|51.68|49.48|51.75|49.55|51.75|49.55|51.68|49.48|0
1636123340000|2021-11-05 14:42:20|51.77|49.57|51.78|49.58|51.78|49.58|51.77|49.57|0
1636123350000|2021-11-05 14:42:30|51.75|49.55|51.72|49.52|51.75|49.55|51.68|49.48|0
1636123360000|2021-11-05 14:42:40|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1636123370000|2021-11-05 14:42:50|51.65|49.45|51.59|49.39|51.68|49.48|51.59|49.39|0
1636123380000|2021-11-05 14:43:00|51.62|49.42|51.65|49.45|51.68|49.48|51.62|49.42|0
1636123390000|2021-11-05 14:43:10|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1636123400000|2021-11-05 14:43:20|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636123410000|2021-11-05 14:43:30|51.65|49.45|51.62|49.42|51.65|49.45|51.62|49.42|0
1636123420000|2021-11-05 14:43:40|51.59|49.39|51.52|49.32|51.59|49.39|51.52|49.32|0
1636123430000|2021-11-05 14:43:50|51.55|49.35|51.62|49.42|51.62|49.42|51.55|49.35|0
1636123440000|2021-11-05 14:44:00|51.59|49.39|51.68|49.48|51.68|49.48|51.59|49.39|0
1636123450000|2021-11-05 14:44:10|51.65|49.45|51.65|49.45|51.65|49.45|51.62|49.42|0
1636123460000|2021-11-05 14:44:20|51.62|49.42|51.55|49.35|51.62|49.42|51.55|49.35|0
1636123470000|2021-11-05 14:44:30|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1636123480000|2021-11-05 14:44:40|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1636123490000|2021-11-05 14:44:50|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1636123500000|2021-11-05 14:45:00|51.59|49.39|51.52|49.32|51.62|49.42|51.52|49.32|0
1636123510000|2021-11-05 14:45:10|51.49|49.29|51.46|49.26|51.49|49.29|51.46|49.26|0
1636123520000|2021-11-05 14:45:20|51.49|49.29|51.46|49.26|51.49|49.29|51.46|49.26|0
1636123540000|2021-11-05 14:45:40|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636123550000|2021-11-05 14:45:50|51.52|49.32|51.46|49.26|51.52|49.32|51.42|49.22|0
1636123560000|2021-11-05 14:46:00|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1636123570000|2021-11-05 14:46:10|51.39|49.19|51.42|49.22|51.42|49.22|51.39|49.19|0
1636123580000|2021-11-05 14:46:20|51.46|49.26|51.42|49.22|51.46|49.26|51.42|49.22|0
1636123590000|2021-11-05 14:46:30|51.46|49.26|51.46|49.26|51.46|49.26|51.42|49.22|0
1636123600000|2021-11-05 14:46:40|51.42|49.22|51.46|49.26|51.46|49.26|51.42|49.22|0
1636123610000|2021-11-05 14:46:50|51.47|49.27|51.49|49.29|51.49|49.29|51.47|49.27|0
1636123620000|2021-11-05 14:47:00|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1636123630000|2021-11-05 14:47:10|51.49|49.29|51.52|49.32|51.55|49.35|51.49|49.29|0
1636123640000|2021-11-05 14:47:20|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1636123650000|2021-11-05 14:47:30|51.52|49.32|51.59|49.39|51.59|49.39|51.52|49.32|0
1636123660000|2021-11-05 14:47:40|51.55|49.35|51.59|49.39|51.59|49.39|51.55|49.35|0
1636123670000|2021-11-05 14:47:50|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636123680000|2021-11-05 14:48:00|51.65|49.45|51.55|49.35|51.65|49.45|51.55|49.35|0
1636123690000|2021-11-05 14:48:10|51.58|49.38|51.55|49.35|51.58|49.38|51.55|49.35|0
1636123700000|2021-11-05 14:48:20|51.52|49.32|51.55|49.35|51.55|49.35|51.52|49.32|0
1636123710000|2021-11-05 14:48:30|51.52|49.32|51.55|49.35|51.58|49.38|51.52|49.32|0
1636123720000|2021-11-05 14:48:40|51.58|49.38|51.58|49.38|51.58|49.38|51.55|49.35|0
1636123730000|2021-11-05 14:48:50|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1636123740000|2021-11-05 14:49:00|51.52|49.32|51.55|49.35|51.55|49.35|51.52|49.32|0
1636123750000|2021-11-05 14:49:10|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1636123760000|2021-11-05 14:49:20|51.52|49.32|51.52|49.32|51.52|49.32|51.49|49.29|0
1636123770000|2021-11-05 14:49:30|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1636123780000|2021-11-05 14:49:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636123790000|2021-11-05 14:49:50|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1636123800000|2021-11-05 14:50:00|51.62|49.42|51.62|49.42|51.62|49.42|51.58|49.38|0
1636123810000|2021-11-05 14:50:10|51.65|49.45|51.58|49.38|51.65|49.45|51.58|49.38|0
1636123820000|2021-11-05 14:50:20|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1636123830000|2021-11-05 14:50:30|51.52|49.32|51.52|49.32|51.55|49.35|51.52|49.32|0
1636123840000|2021-11-05 14:50:40|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1636123850000|2021-11-05 14:50:50|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1636123860000|2021-11-05 14:51:00|51.55|49.35|51.55|49.35|51.58|49.38|51.55|49.35|0
1636123870000|2021-11-05 14:51:10|51.52|49.32|51.55|49.35|51.55|49.35|51.52|49.32|0
1636123880000|2021-11-05 14:51:20|51.52|49.32|51.52|49.32|51.52|49.32|51.49|49.29|0
1636123890000|2021-11-05 14:51:30|51.54|49.34|51.55|49.35|51.55|49.35|51.54|49.34|0
1636123900000|2021-11-05 14:51:40|51.52|49.32|51.58|49.38|51.58|49.38|51.52|49.32|0
1636123910000|2021-11-05 14:51:50|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1636123920000|2021-11-05 14:52:00|51.54|49.34|51.55|49.35|51.58|49.38|51.54|49.34|0
1636123930000|2021-11-05 14:52:10|51.54|49.34|51.49|49.29|51.55|49.35|51.49|49.29|0
1636123940000|2021-11-05 14:52:20|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1636123950000|2021-11-05 14:52:30|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1636123960000|2021-11-05 14:52:40|51.57|49.37|51.55|49.35|51.57|49.37|51.55|49.35|0
1636123970000|2021-11-05 14:52:50|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1636123990000|2021-11-05 14:53:10|51.62|49.42|51.58|49.38|51.62|49.42|51.58|49.38|0
1636124000000|2021-11-05 14:53:20|51.62|49.42|51.62|49.42|51.65|49.45|51.62|49.42|0
1636124010000|2021-11-05 14:53:30|51.65|49.45|51.68|49.48|51.68|49.48|51.62|49.42|0
1636124020000|2021-11-05 14:53:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636124030000|2021-11-05 14:53:50|51.58|49.38|51.62|49.42|51.62|49.42|51.58|49.38|0
1636124040000|2021-11-05 14:54:00|51.58|49.38|51.62|49.42|51.62|49.42|51.58|49.38|0
1636124050000|2021-11-05 14:54:10|51.58|49.38|51.55|49.35|51.58|49.38|51.55|49.35|0
1636124060000|2021-11-05 14:54:20|51.52|49.32|51.48|49.28|51.52|49.32|51.48|49.28|0
1636124070000|2021-11-05 14:54:30|51.52|49.32|51.58|49.38|51.58|49.38|51.52|49.32|0
1636124080000|2021-11-05 14:54:40|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636124090000|2021-11-05 14:54:50|51.58|49.38|51.58|49.38|51.61|49.41|51.58|49.38|0
1636124100000|2021-11-05 14:55:00|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636124110000|2021-11-05 14:55:10|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1636124120000|2021-11-05 14:55:20|51.71|49.51|51.58|49.38|51.71|49.51|51.58|49.38|0
1636124130000|2021-11-05 14:55:30|51.55|49.35|51.52|49.32|51.55|49.35|51.52|49.32|0
1636124140000|2021-11-05 14:55:40|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1636124150000|2021-11-05 14:55:50|51.6|49.4|51.58|49.38|51.6|49.4|51.58|49.38|0
1636124160000|2021-11-05 14:56:00|51.55|49.35|51.61|49.41|51.61|49.41|51.55|49.35|0
1636124170000|2021-11-05 14:56:10|51.58|49.38|51.65|49.45|51.65|49.45|51.58|49.38|0
1636124180000|2021-11-05 14:56:20|51.68|49.48|51.74|49.54|51.74|49.54|51.68|49.48|0
1636124190000|2021-11-05 14:56:30|51.71|49.51|51.71|49.51|51.74|49.54|51.71|49.51|0
1636124200000|2021-11-05 14:56:40|51.74|49.54|51.78|49.58|51.78|49.58|51.74|49.54|0
1636124210000|2021-11-05 14:56:50|51.74|49.54|51.65|49.45|51.74|49.54|51.65|49.45|0
1636124220000|2021-11-05 14:57:00|51.68|49.48|51.65|49.45|51.7|49.5|51.65|49.45|0
1636124230000|2021-11-05 14:57:10|51.61|49.41|51.68|49.48|51.68|49.48|51.61|49.41|0
1636124240000|2021-11-05 14:57:20|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1636124250000|2021-11-05 14:57:30|51.74|49.54|51.74|49.54|51.74|49.54|51.71|49.51|0
1636124260000|2021-11-05 14:57:40|51.71|49.51|51.94|49.74|51.94|49.74|51.71|49.51|0
1636124270000|2021-11-05 14:57:50|51.91|49.71|51.91|49.71|51.91|49.71|51.87|49.67|0
1636124280000|2021-11-05 14:58:00|51.94|49.74|51.87|49.67|51.94|49.74|51.87|49.67|0
1636124290000|2021-11-05 14:58:10|51.91|49.71|51.81|49.61|51.91|49.71|51.81|49.61|0
1636124300000|2021-11-05 14:58:20|51.78|49.58|51.84|49.64|51.84|49.64|51.78|49.58|0
1636124310000|2021-11-05 14:58:30|51.87|49.67|51.84|49.64|51.87|49.67|51.84|49.64|0
1636124320000|2021-11-05 14:58:40|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1636124340000|2021-11-05 14:59:00|51.79|49.59|51.81|49.61|51.81|49.61|51.78|49.58|0
1636124350000|2021-11-05 14:59:10|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1636124360000|2021-11-05 14:59:20|51.84|49.64|51.84|49.64|51.84|49.64|51.81|49.61|0
1636124370000|2021-11-05 14:59:30|51.87|49.67|51.84|49.64|51.87|49.67|51.84|49.64|0
1636124380000|2021-11-05 14:59:40|51.81|49.61|51.81|49.61|51.84|49.64|51.81|49.61|0
1636124390000|2021-11-05 14:59:50|51.84|49.64|51.71|49.51|51.84|49.64|51.71|49.51|0
1636124400000|2021-11-05 15:00:00|51.68|49.48|51.61|49.41|51.68|49.48|51.61|49.41|0
1636124410000|2021-11-05 15:00:10|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1636124420000|2021-11-05 15:00:20|51.71|49.51|51.74|49.54|51.74|49.54|51.68|49.48|0
1636124430000|2021-11-05 15:00:30|51.78|49.58|51.81|49.61|51.81|49.61|51.78|49.58|0
1636124440000|2021-11-05 15:00:40|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1636124450000|2021-11-05 15:00:50|51.81|49.61|51.74|49.54|51.81|49.61|51.74|49.54|0
1636124460000|2021-11-05 15:01:00|51.71|49.51|51.64|49.44|51.71|49.51|51.64|49.44|0
1636124470000|2021-11-05 15:01:10|51.63|49.43|51.61|49.41|51.64|49.44|51.61|49.41|0
1636124480000|2021-11-05 15:01:20|51.58|49.38|51.61|49.41|51.61|49.41|51.55|49.35|0
1636124490000|2021-11-05 15:01:30|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1636124500000|2021-11-05 15:01:40|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1636124510000|2021-11-05 15:01:50|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1636124520000|2021-11-05 15:02:00|51.68|49.48|51.64|49.44|51.68|49.48|51.64|49.44|0
1636124530000|2021-11-05 15:02:10|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636124540000|2021-11-05 15:02:20|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1636124550000|2021-11-05 15:02:30|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1636124560000|2021-11-05 15:02:40|51.71|49.51|51.71|49.51|51.71|49.51|51.68|49.48|0
1636124570000|2021-11-05 15:02:50|51.68|49.48|51.77|49.57|51.77|49.57|51.68|49.48|0
1636124580000|2021-11-05 15:03:00|51.81|49.61|51.77|49.57|51.81|49.61|51.77|49.57|0
1636124590000|2021-11-05 15:03:10|51.81|49.61|51.77|49.57|51.81|49.61|51.74|49.54|0
1636124600000|2021-11-05 15:03:20|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1636124610000|2021-11-05 15:03:30|51.77|49.57|51.81|49.61|51.84|49.64|51.77|49.57|0
1636124620000|2021-11-05 15:03:40|51.77|49.57|51.77|49.57|51.77|49.57|51.74|49.54|0
1636124630000|2021-11-05 15:03:50|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1636124640000|2021-11-05 15:04:00|51.74|49.54|51.81|49.61|51.81|49.61|51.74|49.54|0
1636124650000|2021-11-05 15:04:10|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1636124660000|2021-11-05 15:04:20|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1636124670000|2021-11-05 15:04:30|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1636124690000|2021-11-05 15:04:50|51.84|49.64|51.84|49.64|51.84|49.64|51.84|49.64|0
1636124700000|2021-11-05 15:05:00|51.81|49.61|51.77|49.57|51.81|49.61|51.77|49.57|0
1636124710000|2021-11-05 15:05:10|51.74|49.54|51.74|49.54|51.74|49.54|51.71|49.51|0
1636124720000|2021-11-05 15:05:20|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1636124730000|2021-11-05 15:05:30|51.81|49.61|51.77|49.57|51.81|49.61|51.77|49.57|0
1636124740000|2021-11-05 15:05:40|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1636124750000|2021-11-05 15:05:50|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1636124760000|2021-11-05 15:06:00|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1636124770000|2021-11-05 15:06:10|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1636124780000|2021-11-05 15:06:20|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636124790000|2021-11-05 15:06:30|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1636124800000|2021-11-05 15:06:40|51.61|49.41|51.61|49.41|51.61|49.41|51.58|49.38|0
1636124810000|2021-11-05 15:06:50|51.64|49.44|51.68|49.48|51.68|49.48|51.64|49.44|0
1636124820000|2021-11-05 15:07:00|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1636124830000|2021-11-05 15:07:10|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1636124840000|2021-11-05 15:07:20|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1636124850000|2021-11-05 15:07:30|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1636124860000|2021-11-05 15:07:40|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1636124880000|2021-11-05 15:08:00|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1636124900000|2021-11-05 15:08:20|51.77|49.57|51.71|49.51|51.77|49.57|51.71|49.51|0
1636124910000|2021-11-05 15:08:30|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1636124920000|2021-11-05 15:08:40|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1636124930000|2021-11-05 15:08:50|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1636124940000|2021-11-05 15:09:00|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1636124950000|2021-11-05 15:09:10|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1636124960000|2021-11-05 15:09:20|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1636124970000|2021-11-05 15:09:30|51.67|49.47|51.64|49.44|51.67|49.47|51.64|49.44|0
1636124980000|2021-11-05 15:09:40|51.67|49.47|51.67|49.47|51.67|49.47|51.64|49.44|0
1636124990000|2021-11-05 15:09:50|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1636125000000|2021-11-05 15:10:00|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636125010000|2021-11-05 15:10:10|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1636125020000|2021-11-05 15:10:20|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1636125030000|2021-11-05 15:10:30|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636125040000|2021-11-05 15:10:40|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1636125050000|2021-11-05 15:10:50|51.58|49.38|51.54|49.34|51.58|49.38|51.54|49.34|0
1636125060000|2021-11-05 15:11:00|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1636125070000|2021-11-05 15:11:10|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636125080000|2021-11-05 15:11:20|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1636125090000|2021-11-05 15:11:30|51.64|49.44|51.58|49.38|51.64|49.44|51.58|49.38|0
1636125110000|2021-11-05 15:11:50|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1636125120000|2021-11-05 15:12:00|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1636125130000|2021-11-05 15:12:10|51.51|49.31|51.54|49.34|51.54|49.34|51.51|49.31|0
1636125140000|2021-11-05 15:12:20|51.51|49.31|51.51|49.31|51.54|49.34|51.51|49.31|0
1636125150000|2021-11-05 15:12:30|51.48|49.28|51.51|49.31|51.51|49.31|51.48|49.28|0
1636125160000|2021-11-05 15:12:40|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1636125170000|2021-11-05 15:12:50|51.45|49.25|51.54|49.34|51.54|49.34|51.45|49.25|0
1636125180000|2021-11-05 15:13:00|51.57|49.37|51.57|49.37|51.57|49.37|51.54|49.34|0
1636125190000|2021-11-05 15:13:10|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636125200000|2021-11-05 15:13:20|51.64|49.44|51.71|49.51|51.71|49.51|51.64|49.44|0
1636125210000|2021-11-05 15:13:30|51.67|49.47|51.64|49.44|51.67|49.47|51.61|49.41|0
1636125220000|2021-11-05 15:13:40|51.61|49.41|51.61|49.41|51.64|49.44|51.61|49.41|0
1636125230000|2021-11-05 15:13:50|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1636125240000|2021-11-05 15:14:00|51.61|49.41|51.67|49.47|51.67|49.47|51.61|49.41|0
1636125250000|2021-11-05 15:14:10|51.64|49.44|51.64|49.44|51.64|49.44|51.61|49.41|0
1636125260000|2021-11-05 15:14:20|51.61|49.41|51.7|49.5|51.7|49.5|51.61|49.41|0
1636125270000|2021-11-05 15:14:30|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1636125280000|2021-11-05 15:14:40|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1636125290000|2021-11-05 15:14:50|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1636125300000|2021-11-05 15:15:00|51.7|49.5|51.67|49.47|51.7|49.5|51.67|49.47|0
1636125310000|2021-11-05 15:15:10|51.7|49.5|51.7|49.5|51.7|49.5|51.67|49.47|0
1636125320000|2021-11-05 15:15:20|51.74|49.54|51.74|49.54|51.74|49.54|51.7|49.5|0
1636125330000|2021-11-05 15:15:30|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1636125340000|2021-11-05 15:15:40|51.74|49.54|51.7|49.5|51.74|49.54|51.7|49.5|0
1636125350000|2021-11-05 15:15:50|51.67|49.47|51.67|49.47|51.7|49.5|51.67|49.47|0
1636125360000|2021-11-05 15:16:00|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1636125370000|2021-11-05 15:16:10|51.77|49.57|51.83|49.63|51.83|49.63|51.77|49.57|0
1636125390000|2021-11-05 15:16:30|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1636125400000|2021-11-05 15:16:40|51.9|49.7|51.87|49.67|51.9|49.7|51.87|49.67|0
1636125410000|2021-11-05 15:16:50|51.9|49.7|51.83|49.63|51.9|49.7|51.83|49.63|0
1636125420000|2021-11-05 15:17:00|51.8|49.6|51.87|49.67|51.87|49.67|51.8|49.6|0
1636125430000|2021-11-05 15:17:10|51.83|49.63|51.77|49.57|51.83|49.63|51.77|49.57|0
1636125440000|2021-11-05 15:17:20|51.74|49.54|51.8|49.6|51.8|49.6|51.74|49.54|0
1636125450000|2021-11-05 15:17:30|51.83|49.63|51.77|49.57|51.83|49.63|51.77|49.57|0
1636125460000|2021-11-05 15:17:40|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1636125470000|2021-11-05 15:17:50|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1636125480000|2021-11-05 15:18:00|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1636125490000|2021-11-05 15:18:10|51.7|49.5|51.74|49.54|51.74|49.54|51.7|49.5|0
1636125500000|2021-11-05 15:18:20|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1636125510000|2021-11-05 15:18:30|51.77|49.57|51.77|49.57|51.77|49.57|51.74|49.54|0
1636125520000|2021-11-05 15:18:40|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1636125530000|2021-11-05 15:18:50|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1636125550000|2021-11-05 15:19:10|51.8|49.6|51.83|49.63|51.83|49.63|51.8|49.6|0
1636125580000|2021-11-05 15:19:40|51.87|49.67|51.87|49.67|51.87|49.67|51.83|49.63|0
1636125590000|2021-11-05 15:19:50|51.83|49.63|51.83|49.63|51.83|49.63|51.8|49.6|0
1636125600000|2021-11-05 15:20:00|51.87|49.67|51.77|49.57|51.87|49.67|51.77|49.57|0
1636125610000|2021-11-05 15:20:10|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1636125620000|2021-11-05 15:20:20|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1636125630000|2021-11-05 15:20:30|51.8|49.6|51.83|49.63|51.83|49.63|51.8|49.6|0
1636125640000|2021-11-05 15:20:40|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1636125650000|2021-11-05 15:20:50|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1636125660000|2021-11-05 15:21:00|51.87|49.67|51.87|49.67|51.87|49.67|51.83|49.63|0
1636125670000|2021-11-05 15:21:10|51.83|49.63|51.87|49.67|51.87|49.67|51.83|49.63|0
1636125680000|2021-11-05 15:21:20|51.83|49.63|51.87|49.67|51.87|49.67|51.83|49.63|0
1636125690000|2021-11-05 15:21:30|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1636125700000|2021-11-05 15:21:40|51.8|49.6|51.87|49.67|51.87|49.67|51.8|49.6|0
1636125710000|2021-11-05 15:21:50|51.86|49.66|51.83|49.63|51.86|49.66|51.83|49.63|0
1636125720000|2021-11-05 15:22:00|51.8|49.6|51.8|49.6|51.83|49.63|51.8|49.6|0
1636125730000|2021-11-05 15:22:10|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1636125740000|2021-11-05 15:22:20|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1636125750000|2021-11-05 15:22:30|51.83|49.63|51.8|49.6|51.83|49.63|51.8|49.6|0
1636125760000|2021-11-05 15:22:40|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1636125770000|2021-11-05 15:22:50|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1636125780000|2021-11-05 15:23:00|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1636125790000|2021-11-05 15:23:10|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1636125800000|2021-11-05 15:23:20|51.86|49.66|51.83|49.63|51.86|49.66|51.83|49.63|0
1636125810000|2021-11-05 15:23:30|51.86|49.66|51.86|49.66|51.86|49.66|51.85|49.65|0
1636125820000|2021-11-05 15:23:40|51.83|49.63|51.86|49.66|51.86|49.66|51.83|49.63|0
1636125830000|2021-11-05 15:23:50|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1636125840000|2021-11-05 15:24:00|51.93|49.73|51.96|49.76|51.96|49.76|51.9|49.7|0
1636125850000|2021-11-05 15:24:10|51.99|49.79|51.99|49.79|52.03|49.83|51.99|49.79|0
1636125860000|2021-11-05 15:24:20|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1636125870000|2021-11-05 15:24:30|51.99|49.79|52.03|49.83|52.03|49.83|51.99|49.79|0
1636125880000|2021-11-05 15:24:40|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1636125890000|2021-11-05 15:24:50|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1636125900000|2021-11-05 15:25:00|51.96|49.76|51.96|49.76|51.99|49.79|51.96|49.76|0
1636125910000|2021-11-05 15:25:10|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1636125920000|2021-11-05 15:25:20|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1636125930000|2021-11-05 15:25:30|51.99|49.79|52.03|49.83|52.03|49.83|51.99|49.79|0
1636125940000|2021-11-05 15:25:40|52.06|49.86|52.03|49.83|52.06|49.86|52.03|49.83|0
1636125950000|2021-11-05 15:25:50|51.99|49.79|52.03|49.83|52.06|49.86|51.99|49.79|0
1636125960000|2021-11-05 15:26:00|52.06|49.86|52.03|49.83|52.06|49.86|52.03|49.83|0
1636125970000|2021-11-05 15:26:10|51.99|49.79|52.03|49.83|52.03|49.83|51.99|49.79|0
1636125980000|2021-11-05 15:26:20|52.06|49.86|52.06|49.86|52.06|49.86|52.03|49.83|0
1636125990000|2021-11-05 15:26:30|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1636126000000|2021-11-05 15:26:40|52.06|49.86|52.03|49.83|52.06|49.86|52.03|49.83|0
1636126010000|2021-11-05 15:26:50|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1636126020000|2021-11-05 15:27:00|52.03|49.83|52.06|49.86|52.06|49.86|52.03|49.83|0
1636126030000|2021-11-05 15:27:10|52.09|49.89|52.09|49.89|52.09|49.89|52.06|49.86|0
1636126040000|2021-11-05 15:27:20|52.06|49.86|52.06|49.86|52.06|49.86|52.03|49.83|0
1636126050000|2021-11-05 15:27:30|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1636126060000|2021-11-05 15:27:40|52.06|49.86|52.09|49.89|52.09|49.89|52.06|49.86|0
1636126070000|2021-11-05 15:27:50|52.12|49.92|52.12|49.92|52.16|49.96|52.12|49.92|0
1636126080000|2021-11-05 15:28:00|52.16|49.96|52.16|49.96|52.16|49.96|52.12|49.92|0
1636126090000|2021-11-05 15:28:10|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1636126100000|2021-11-05 15:28:20|52.22|50.02|52.19|49.99|52.22|50.02|52.19|49.99|0
1636126110000|2021-11-05 15:28:30|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1636126120000|2021-11-05 15:28:40|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1636126130000|2021-11-05 15:28:50|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1636126140000|2021-11-05 15:29:00|52.32|50.12|52.32|50.12|52.32|50.12|52.29|50.09|0
1636126160000|2021-11-05 15:29:20|52.39|50.19|52.42|50.22|52.42|50.22|52.39|50.19|0
1636126170000|2021-11-05 15:29:30|52.39|50.19|52.35|50.15|52.39|50.19|52.35|50.15|0
1636126180000|2021-11-05 15:29:40|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1636126190000|2021-11-05 15:29:50|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636126200000|2021-11-05 15:30:00|52.39|50.19|52.39|50.19|52.39|50.19|52.35|50.15|0
1636126210000|2021-11-05 15:30:10|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636126220000|2021-11-05 15:30:20|52.32|50.12|52.26|50.06|52.32|50.12|52.26|50.06|0
1636126230000|2021-11-05 15:30:30|52.29|50.09|52.29|50.09|52.32|50.12|52.29|50.09|0
1636126240000|2021-11-05 15:30:40|52.32|50.12|52.35|50.15|52.35|50.15|52.32|50.12|0
1636126250000|2021-11-05 15:30:50|52.39|50.19|52.35|50.15|52.39|50.19|52.35|50.15|0
1636126270000|2021-11-05 15:31:10|52.32|50.12|52.35|50.15|52.35|50.15|52.32|50.12|0
1636126280000|2021-11-05 15:31:20|52.32|50.12|52.35|50.15|52.35|50.15|52.32|50.12|0
1636126290000|2021-11-05 15:31:30|52.29|50.09|52.29|50.09|52.32|50.12|52.29|50.09|0
1636126310000|2021-11-05 15:31:50|52.25|50.05|52.22|50.02|52.25|50.05|52.22|50.02|0
1636126320000|2021-11-05 15:32:00|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1636126330000|2021-11-05 15:32:10|52.22|50.02|52.19|49.99|52.22|50.02|52.19|49.99|0
1636126340000|2021-11-05 15:32:20|52.16|49.96|52.09|49.89|52.16|49.96|52.09|49.89|0
1636126350000|2021-11-05 15:32:30|52.06|49.86|52.06|49.86|52.06|49.86|52.02|49.82|0
1636126360000|2021-11-05 15:32:40|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1636126370000|2021-11-05 15:32:50|52.06|49.86|51.99|49.79|52.06|49.86|51.99|49.79|0
1636126380000|2021-11-05 15:33:00|52.02|49.82|52.02|49.82|52.02|49.82|51.99|49.79|0
1636126390000|2021-11-05 15:33:10|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1636126400000|2021-11-05 15:33:20|52.06|49.86|52.02|49.82|52.06|49.86|52.02|49.82|0
1636126410000|2021-11-05 15:33:30|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1636126420000|2021-11-05 15:33:40|52.06|49.86|52.12|49.92|52.12|49.92|52.06|49.86|0
1636126430000|2021-11-05 15:33:50|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1636126440000|2021-11-05 15:34:00|52.16|49.96|52.09|49.89|52.16|49.96|52.09|49.89|0
1636126450000|2021-11-05 15:34:10|52.06|49.86|52.02|49.82|52.12|49.92|52.02|49.82|0
1636126460000|2021-11-05 15:34:20|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1636126470000|2021-11-05 15:34:30|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1636126480000|2021-11-05 15:34:40|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1636126490000|2021-11-05 15:34:50|52.06|49.86|52.12|49.92|52.12|49.92|52.06|49.86|0
1636126500000|2021-11-05 15:35:00|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1636126510000|2021-11-05 15:35:10|52.09|49.89|52.09|49.89|52.12|49.92|52.09|49.89|0
1636126520000|2021-11-05 15:35:20|52.12|49.92|52.19|49.99|52.19|49.99|52.12|49.92|0
1636126530000|2021-11-05 15:35:30|52.22|50.02|52.22|50.02|52.22|50.02|52.19|49.99|0
1636126540000|2021-11-05 15:35:40|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1636126550000|2021-11-05 15:35:50|52.29|50.09|52.22|50.02|52.29|50.09|52.22|50.02|0
1636126560000|2021-11-05 15:36:00|52.19|49.99|52.15|49.95|52.19|49.99|52.15|49.95|0
1636126570000|2021-11-05 15:36:10|52.09|49.89|52.15|49.95|52.15|49.95|52.09|49.89|0
1636126580000|2021-11-05 15:36:20|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1636126590000|2021-11-05 15:36:30|52.22|50.02|52.22|50.02|52.22|50.02|52.19|49.99|0
1636126600000|2021-11-05 15:36:40|52.19|49.99|52.15|49.95|52.19|49.99|52.15|49.95|0
1636126610000|2021-11-05 15:36:50|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1636126620000|2021-11-05 15:37:00|52.22|50.02|52.19|49.99|52.22|50.02|52.19|49.99|0
1636126660000|2021-11-05 15:37:40|52.22|50.02|52.19|49.99|52.22|50.02|52.19|49.99|0
1636126670000|2021-11-05 15:37:50|52.17|49.97|52.15|49.95|52.17|49.97|52.15|49.95|0
1636126680000|2021-11-05 15:38:00|52.19|49.99|52.15|49.95|52.19|49.99|52.15|49.95|0
1636126690000|2021-11-05 15:38:10|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1636126700000|2021-11-05 15:38:20|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1636126710000|2021-11-05 15:38:30|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1636126720000|2021-11-05 15:38:40|52.12|49.92|52.12|49.92|52.15|49.95|52.12|49.92|0
1636126730000|2021-11-05 15:38:50|52.15|49.95|52.09|49.89|52.15|49.95|52.09|49.89|0
1636126740000|2021-11-05 15:39:00|52.05|49.85|52.02|49.82|52.05|49.85|51.99|49.79|0
1636126750000|2021-11-05 15:39:10|51.99|49.79|51.96|49.76|51.99|49.79|51.96|49.76|0
1636126760000|2021-11-05 15:39:20|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1636126770000|2021-11-05 15:39:30|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1636126780000|2021-11-05 15:39:40|51.99|49.79|52.05|49.85|52.05|49.85|51.99|49.79|0
1636126790000|2021-11-05 15:39:50|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1636126800000|2021-11-05 15:40:00|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1636126810000|2021-11-05 15:40:10|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1636126820000|2021-11-05 15:40:20|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1636126830000|2021-11-05 15:40:30|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1636126840000|2021-11-05 15:40:40|52.09|49.89|52.05|49.85|52.09|49.89|52.02|49.82|0
1636126850000|2021-11-05 15:40:50|52.09|49.89|52.09|49.89|52.09|49.89|52.05|49.85|0
1636126860000|2021-11-05 15:41:00|52.12|49.92|52.12|49.92|52.12|49.92|52.09|49.89|0
1636126870000|2021-11-05 15:41:10|52.15|49.95|52.19|49.99|52.19|49.99|52.15|49.95|0
1636126880000|2021-11-05 15:41:20|52.15|49.95|52.15|49.95|52.18|49.98|52.15|49.95|0
1636126890000|2021-11-05 15:41:30|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1636126900000|2021-11-05 15:41:40|52.15|49.95|52.09|49.89|52.15|49.95|52.09|49.89|0
1636126910000|2021-11-05 15:41:50|52.12|49.92|52.18|49.98|52.18|49.98|52.12|49.92|0
1636126920000|2021-11-05 15:42:00|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1636126930000|2021-11-05 15:42:10|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1636126940000|2021-11-05 15:42:20|52.18|49.98|52.22|50.02|52.22|50.02|52.18|49.98|0
1636126960000|2021-11-05 15:42:40|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1636126970000|2021-11-05 15:42:50|52.22|50.02|52.22|50.02|52.22|50.02|52.18|49.98|0
1636126980000|2021-11-05 15:43:00|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1636126990000|2021-11-05 15:43:10|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1636127000000|2021-11-05 15:43:20|52.22|50.02|52.25|50.05|52.28|50.08|52.22|50.02|0
1636127010000|2021-11-05 15:43:30|52.28|50.08|52.28|50.08|52.32|50.12|52.28|50.08|0
1636127020000|2021-11-05 15:43:40|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1636127040000|2021-11-05 15:44:00|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1636127050000|2021-11-05 15:44:10|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1636127060000|2021-11-05 15:44:20|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1636127070000|2021-11-05 15:44:30|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1636127080000|2021-11-05 15:44:40|52.22|50.02|52.22|50.02|52.25|50.05|52.22|50.02|0
1636127100000|2021-11-05 15:45:00|52.28|50.08|52.35|50.15|52.35|50.15|52.28|50.08|0
1636127110000|2021-11-05 15:45:10|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1636127120000|2021-11-05 15:45:20|52.35|50.15|52.41|50.21|52.41|50.21|52.35|50.15|0
1636127130000|2021-11-05 15:45:30|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1636127140000|2021-11-05 15:45:40|52.35|50.15|52.31|50.11|52.35|50.15|52.31|50.11|0
1636127150000|2021-11-05 15:45:50|52.35|50.15|52.22|50.02|52.35|50.15|52.22|50.02|0
1636127160000|2021-11-05 15:46:00|52.18|49.98|52.22|50.02|52.22|50.02|52.18|49.98|0
1636127170000|2021-11-05 15:46:10|52.18|49.98|52.18|49.98|52.18|49.98|52.15|49.95|0
1636127180000|2021-11-05 15:46:20|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1636127200000|2021-11-05 15:46:40|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1636127210000|2021-11-05 15:46:50|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1636127220000|2021-11-05 15:47:00|52.15|49.95|52.15|49.95|52.22|50.02|52.15|49.95|0
1636127230000|2021-11-05 15:47:10|52.22|50.02|52.18|49.98|52.22|50.02|52.18|49.98|0
1636127240000|2021-11-05 15:47:20|52.15|49.95|52.15|49.95|52.15|49.95|52.12|49.92|0
1636127250000|2021-11-05 15:47:30|52.12|49.92|52.08|49.88|52.12|49.92|52.08|49.88|0
1636127270000|2021-11-05 15:47:50|52.05|49.85|52|49.8|52.05|49.85|52|49.8|0
1636127280000|2021-11-05 15:48:00|51.99|49.79|51.99|49.79|52.02|49.82|51.99|49.79|0
1636127290000|2021-11-05 15:48:10|51.95|49.75|51.85|49.65|51.95|49.75|51.85|49.65|0
1636127300000|2021-11-05 15:48:20|51.82|49.62|51.82|49.62|51.82|49.62|51.76|49.56|0
1636127310000|2021-11-05 15:48:30|51.79|49.59|51.85|49.65|51.85|49.65|51.79|49.59|0
1636127320000|2021-11-05 15:48:40|51.89|49.69|51.82|49.62|51.89|49.69|51.82|49.62|0
1636127330000|2021-11-05 15:48:50|51.85|49.65|51.85|49.65|51.89|49.69|51.85|49.65|0
1636127340000|2021-11-05 15:49:00|51.79|49.59|51.82|49.62|51.82|49.62|51.79|49.59|0
1636127350000|2021-11-05 15:49:10|51.79|49.59|51.79|49.59|51.82|49.62|51.79|49.59|0
1636127360000|2021-11-05 15:49:20|51.82|49.62|51.82|49.62|51.85|49.65|51.82|49.62|0
1636127370000|2021-11-05 15:49:30|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1636127380000|2021-11-05 15:49:40|51.85|49.65|51.89|49.69|51.89|49.69|51.85|49.65|0
1636127390000|2021-11-05 15:49:50|51.92|49.72|51.95|49.75|51.95|49.75|51.92|49.72|0
1636127400000|2021-11-05 15:50:00|51.98|49.78|51.98|49.78|52.02|49.82|51.98|49.78|0
1636127410000|2021-11-05 15:50:10|51.95|49.75|51.92|49.72|51.95|49.75|51.92|49.72|0
1636127420000|2021-11-05 15:50:20|52.02|49.82|52.08|49.88|52.08|49.88|52.02|49.82|0
1636127430000|2021-11-05 15:50:30|52.05|49.85|52.05|49.85|52.05|49.85|52.02|49.82|0
1636127440000|2021-11-05 15:50:40|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1636127460000|2021-11-05 15:51:00|52.15|49.95|52.12|49.92|52.21|50.01|52.12|49.92|0
1636127470000|2021-11-05 15:51:10|52.15|49.95|52.18|49.98|52.21|50.01|52.15|49.95|0
1636127480000|2021-11-05 15:51:20|52.21|50.01|52.18|49.98|52.25|50.05|52.18|49.98|0
1636127490000|2021-11-05 15:51:30|52.21|50.01|52.25|50.05|52.25|50.05|52.18|49.98|0
1636127500000|2021-11-05 15:51:40|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1636127510000|2021-11-05 15:51:50|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1636127520000|2021-11-05 15:52:00|52.21|50.01|52.28|50.08|52.28|50.08|52.21|50.01|0
1636127530000|2021-11-05 15:52:10|52.25|50.05|52.25|50.05|52.25|50.05|52.21|50.01|0
1636127540000|2021-11-05 15:52:20|52.18|49.98|52.15|49.95|52.18|49.98|52.15|49.95|0
1636127550000|2021-11-05 15:52:30|52.18|49.98|52.11|49.91|52.18|49.98|52.11|49.91|0
1636127560000|2021-11-05 15:52:40|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1636127580000|2021-11-05 15:53:00|52.11|49.91|52.15|49.95|52.15|49.95|52.11|49.91|0
1636127590000|2021-11-05 15:53:10|52.18|49.98|52.21|50.01|52.21|50.01|52.18|49.98|0
1636127600000|2021-11-05 15:53:20|52.18|49.98|52.21|50.01|52.21|50.01|52.18|49.98|0
1636127610000|2021-11-05 15:53:30|52.28|50.08|52.38|50.18|52.38|50.18|52.28|50.08|0
1636127620000|2021-11-05 15:53:40|52.41|50.21|52.41|50.21|52.44|50.24|52.41|50.21|0
1636127630000|2021-11-05 15:53:50|52.44|50.24|52.41|50.21|52.44|50.24|52.41|50.21|0
1636127640000|2021-11-05 15:54:00|52.44|50.24|52.48|50.28|52.48|50.28|52.41|50.21|0
1636127650000|2021-11-05 15:54:10|52.44|50.24|52.48|50.28|52.49|50.29|52.44|50.24|0
1636127660000|2021-11-05 15:54:20|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1636127670000|2021-11-05 15:54:30|52.44|50.24|52.41|50.21|52.44|50.24|52.41|50.21|0
1636127680000|2021-11-05 15:54:40|52.34|50.14|52.38|50.18|52.38|50.18|52.34|50.14|0
1636127690000|2021-11-05 15:54:50|52.41|50.21|52.38|50.18|52.41|50.21|52.38|50.18|0
1636127700000|2021-11-05 15:55:00|52.34|50.14|52.28|50.08|52.34|50.14|52.28|50.08|0
1636127710000|2021-11-05 15:55:10|52.31|50.11|52.28|50.08|52.31|50.11|52.25|50.05|0
1636127720000|2021-11-05 15:55:20|52.31|50.11|52.41|50.21|52.41|50.21|52.31|50.11|0
1636127730000|2021-11-05 15:55:30|52.39|50.19|52.48|50.28|52.48|50.28|52.39|50.19|0
1636127740000|2021-11-05 15:55:40|52.44|50.24|52.44|50.24|52.48|50.28|52.44|50.24|0
1636127750000|2021-11-05 15:55:50|52.48|50.28|52.61|50.41|52.61|50.41|52.48|50.28|0
1636127760000|2021-11-05 15:56:00|52.64|50.44|52.57|50.37|52.64|50.44|52.54|50.34|0
1636127770000|2021-11-05 15:56:10|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1636127780000|2021-11-05 15:56:20|52.48|50.28|52.57|50.37|52.61|50.41|52.48|50.28|0
1636127790000|2021-11-05 15:56:30|52.61|50.41|52.61|50.41|52.61|50.41|52.57|50.37|0
1636127800000|2021-11-05 15:56:40|52.57|50.37|52.61|50.41|52.61|50.41|52.57|50.37|0
1636127810000|2021-11-05 15:56:50|52.54|50.34|52.64|50.44|52.64|50.44|52.54|50.34|0
1636127820000|2021-11-05 15:57:00|52.67|50.47|52.64|50.44|52.67|50.47|52.64|50.44|0
1636127830000|2021-11-05 15:57:10|52.67|50.47|52.64|50.44|52.67|50.47|52.64|50.44|0
1636127840000|2021-11-05 15:57:20|52.67|50.47|52.69|50.49|52.71|50.51|52.67|50.47|0
1636127850000|2021-11-05 15:57:30|52.67|50.47|52.67|50.47|52.67|50.47|52.64|50.44|0
1636127860000|2021-11-05 15:57:40|52.71|50.51|52.67|50.47|52.71|50.51|52.67|50.47|0
1636127870000|2021-11-05 15:57:50|52.71|50.51|52.67|50.47|52.71|50.51|52.67|50.47|0
1636127880000|2021-11-05 15:58:00|52.71|50.51|52.54|50.34|52.71|50.51|52.54|50.34|0
1636127890000|2021-11-05 15:58:10|52.51|50.31|52.47|50.27|52.51|50.31|52.47|50.27|0
1636127900000|2021-11-05 15:58:20|52.51|50.31|52.51|50.31|52.51|50.31|52.47|50.27|0
1636127910000|2021-11-05 15:58:30|52.47|50.27|52.54|50.34|52.54|50.34|52.47|50.27|0
1636127920000|2021-11-05 15:58:40|52.51|50.31|52.47|50.27|52.51|50.31|52.47|50.27|0
1636127930000|2021-11-05 15:58:50|52.51|50.31|52.51|50.31|52.54|50.34|52.51|50.31|0
1636127950000|2021-11-05 15:59:10|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1636127960000|2021-11-05 15:59:20|52.47|50.27|52.44|50.24|52.47|50.27|52.44|50.24|0
1636127970000|2021-11-05 15:59:30|52.47|50.27|52.54|50.34|52.54|50.34|52.47|50.27|0
1636127980000|2021-11-05 15:59:40|52.57|50.37|52.64|50.44|52.64|50.44|52.57|50.37|0
1636127990000|2021-11-05 15:59:50|52.67|50.47|52.74|50.54|52.74|50.54|52.67|50.47|0
1636128000000|2021-11-05 16:00:00|52.81|50.61|52.74|50.54|52.81|50.61|52.74|50.54|0
1636128010000|2021-11-05 16:00:10|52.71|50.51|52.81|50.61|52.81|50.61|52.67|50.47|0
1636128020000|2021-11-05 16:00:20|52.77|50.57|52.81|50.61|52.81|50.61|52.77|50.57|0
1636128030000|2021-11-05 16:00:30|52.77|50.57|52.74|50.54|52.81|50.61|52.74|50.54|0
1636128040000|2021-11-05 16:00:40|52.77|50.57|52.67|50.47|52.77|50.57|52.67|50.47|0
1636128050000|2021-11-05 16:00:50|52.64|50.44|52.67|50.47|52.67|50.47|52.64|50.44|0
1636128060000|2021-11-05 16:01:00|52.64|50.44|52.61|50.41|52.64|50.44|52.61|50.41|0
1636128080000|2021-11-05 16:01:20|52.64|50.44|52.57|50.37|52.64|50.44|52.57|50.37|0
1636128090000|2021-11-05 16:01:30|52.61|50.41|52.64|50.44|52.64|50.44|52.61|50.41|0
1636128100000|2021-11-05 16:01:40|52.61|50.41|52.61|50.41|52.64|50.44|52.61|50.41|0
1636128110000|2021-11-05 16:01:50|52.57|50.37|52.54|50.34|52.57|50.37|52.54|50.34|0
1636128120000|2021-11-05 16:02:00|52.51|50.31|52.61|50.41|52.61|50.41|52.51|50.31|0
1636128130000|2021-11-05 16:02:10|52.57|50.37|52.57|50.37|52.61|50.41|52.57|50.37|0
1636128140000|2021-11-05 16:02:20|52.61|50.41|52.54|50.34|52.61|50.41|52.54|50.34|0
1636128150000|2021-11-05 16:02:30|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1636128160000|2021-11-05 16:02:40|52.51|50.31|52.51|50.31|52.51|50.31|52.47|50.27|0
1636128170000|2021-11-05 16:02:50|52.52|50.32|52.47|50.27|52.52|50.32|52.47|50.27|0
1636128180000|2021-11-05 16:03:00|52.51|50.31|52.47|50.27|52.51|50.31|52.47|50.27|0
1636128190000|2021-11-05 16:03:10|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1636128200000|2021-11-05 16:03:20|52.41|50.21|52.44|50.24|52.44|50.24|52.37|50.17|0
1636128210000|2021-11-05 16:03:30|52.41|50.21|52.37|50.17|52.41|50.21|52.37|50.17|0
1636128220000|2021-11-05 16:03:40|52.34|50.14|52.37|50.17|52.37|50.17|52.34|50.14|0
1636128230000|2021-11-05 16:03:50|52.36|50.16|52.37|50.17|52.37|50.17|52.36|50.16|0
1636128240000|2021-11-05 16:04:00|52.41|50.21|52.37|50.17|52.41|50.21|52.37|50.17|0
1636128250000|2021-11-05 16:04:10|52.41|50.21|52.37|50.17|52.41|50.21|52.37|50.17|0
1636128260000|2021-11-05 16:04:20|52.41|50.21|52.34|50.14|52.41|50.21|52.34|50.14|0
1636128270000|2021-11-05 16:04:30|52.37|50.17|52.41|50.21|52.41|50.21|52.37|50.17|0
1636128280000|2021-11-05 16:04:40|52.44|50.24|52.41|50.21|52.44|50.24|52.41|50.21|0
1636128290000|2021-11-05 16:04:50|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1636128300000|2021-11-05 16:05:00|52.41|50.21|52.37|50.17|52.41|50.21|52.37|50.17|0
1636128310000|2021-11-05 16:05:10|52.44|50.24|52.37|50.17|52.44|50.24|52.37|50.17|0
1636128320000|2021-11-05 16:05:20|52.41|50.21|52.44|50.24|52.47|50.27|52.41|50.21|0
1636128330000|2021-11-05 16:05:30|52.47|50.27|52.44|50.24|52.47|50.27|52.44|50.24|0
1636128340000|2021-11-05 16:05:40|52.47|50.27|52.44|50.24|52.47|50.27|52.44|50.24|0
1636128350000|2021-11-05 16:05:50|52.47|50.27|52.5|50.3|52.5|50.3|52.47|50.27|0
1636128360000|2021-11-05 16:06:00|52.47|50.27|52.41|50.21|52.47|50.27|52.41|50.21|0
1636128370000|2021-11-05 16:06:10|52.44|50.24|52.47|50.27|52.47|50.27|52.41|50.21|0
1636128380000|2021-11-05 16:06:20|52.5|50.3|52.57|50.37|52.57|50.37|52.5|50.3|0
1636128390000|2021-11-05 16:06:30|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1636128400000|2021-11-05 16:06:40|52.57|50.37|52.57|50.37|52.6|50.4|52.57|50.37|0
1636128410000|2021-11-05 16:06:50|52.6|50.4|52.6|50.4|52.6|50.4|52.6|50.4|0
1636128420000|2021-11-05 16:07:00|52.57|50.37|52.54|50.34|52.57|50.37|52.54|50.34|0
1636128430000|2021-11-05 16:07:10|52.57|50.37|52.64|50.44|52.64|50.44|52.57|50.37|0
1636128440000|2021-11-05 16:07:20|52.67|50.47|52.67|50.47|52.7|50.5|52.67|50.47|0
1636128450000|2021-11-05 16:07:30|52.64|50.44|52.6|50.4|52.64|50.44|52.6|50.4|0
1636128460000|2021-11-05 16:07:40|52.57|50.37|52.54|50.34|52.57|50.37|52.54|50.34|0
1636128470000|2021-11-05 16:07:50|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1636128480000|2021-11-05 16:08:00|52.54|50.34|52.6|50.4|52.6|50.4|52.54|50.34|0
1636128490000|2021-11-05 16:08:10|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1636128500000|2021-11-05 16:08:20|52.6|50.4|52.64|50.44|52.64|50.44|52.6|50.4|0
1636128510000|2021-11-05 16:08:30|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1636128520000|2021-11-05 16:08:40|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1636128530000|2021-11-05 16:08:50|52.67|50.47|52.64|50.44|52.67|50.47|52.64|50.44|0
1636128540000|2021-11-05 16:09:00|52.6|50.4|52.64|50.44|52.64|50.44|52.6|50.4|0
1636128550000|2021-11-05 16:09:10|52.6|50.4|52.6|50.4|52.6|50.4|52.6|50.4|0
1636128560000|2021-11-05 16:09:20|52.64|50.44|52.6|50.4|52.64|50.44|52.6|50.4|0
1636128570000|2021-11-05 16:09:30|52.64|50.44|52.57|50.37|52.64|50.44|52.57|50.37|0
1636128590000|2021-11-05 16:09:50|52.55|50.35|52.54|50.34|52.57|50.37|52.54|50.34|0
1636128600000|2021-11-05 16:10:00|52.57|50.37|52.6|50.4|52.6|50.4|52.57|50.37|0
1636128610000|2021-11-05 16:10:10|52.59|50.39|52.6|50.4|52.6|50.4|52.59|50.39|0
1636128620000|2021-11-05 16:10:20|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1636128640000|2021-11-05 16:10:40|52.7|50.5|52.67|50.47|52.7|50.5|52.67|50.47|0
1636128650000|2021-11-05 16:10:50|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1636128660000|2021-11-05 16:11:00|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1636128670000|2021-11-05 16:11:10|52.7|50.5|52.73|50.53|52.73|50.53|52.7|50.5|0
1636128680000|2021-11-05 16:11:20|52.77|50.57|52.77|50.57|52.77|50.57|52.73|50.53|0
1636128700000|2021-11-05 16:11:40|52.73|50.53|52.67|50.47|52.73|50.53|52.67|50.47|0
1636128710000|2021-11-05 16:11:50|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1636128720000|2021-11-05 16:12:00|52.6|50.4|52.54|50.34|52.63|50.43|52.54|50.34|0
1636128730000|2021-11-05 16:12:10|52.57|50.37|52.54|50.34|52.57|50.37|52.54|50.34|0
1636128740000|2021-11-05 16:12:20|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1636128750000|2021-11-05 16:12:30|52.47|50.27|52.44|50.24|52.47|50.27|52.44|50.24|0
1636128760000|2021-11-05 16:12:40|52.47|50.27|52.5|50.3|52.5|50.3|52.47|50.27|0
1636128770000|2021-11-05 16:12:50|52.47|50.27|52.47|50.27|52.5|50.3|52.47|50.27|0
1636128780000|2021-11-05 16:13:00|52.44|50.24|52.44|50.24|52.44|50.24|52.4|50.2|0
1636128790000|2021-11-05 16:13:10|52.37|50.17|52.44|50.24|52.44|50.24|52.37|50.17|0
1636128800000|2021-11-05 16:13:20|52.47|50.27|52.47|50.27|52.47|50.27|52.44|50.24|0
1636128810000|2021-11-05 16:13:30|52.44|50.24|52.4|50.2|52.44|50.24|52.4|50.2|0
1636128820000|2021-11-05 16:13:40|52.44|50.24|52.5|50.3|52.5|50.3|52.44|50.24|0
1636128830000|2021-11-05 16:13:50|52.53|50.33|52.5|50.3|52.53|50.33|52.5|50.3|0
1636128840000|2021-11-05 16:14:00|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1636128860000|2021-11-05 16:14:20|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1636128870000|2021-11-05 16:14:30|52.53|50.33|52.57|50.37|52.57|50.37|52.53|50.33|0
1636128880000|2021-11-05 16:14:40|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1636128890000|2021-11-05 16:14:50|52.63|50.43|52.63|50.43|52.63|50.43|52.6|50.4|0
1636128910000|2021-11-05 16:15:10|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1636128920000|2021-11-05 16:15:20|52.6|50.4|52.67|50.47|52.67|50.47|52.6|50.4|0
1636128930000|2021-11-05 16:15:30|52.7|50.5|52.73|50.53|52.73|50.53|52.7|50.5|0
1636128940000|2021-11-05 16:15:40|52.7|50.5|52.7|50.5|52.73|50.53|52.7|50.5|0
1636128950000|2021-11-05 16:15:50|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1636128960000|2021-11-05 16:16:00|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1636128970000|2021-11-05 16:16:10|52.67|50.47|52.63|50.43|52.67|50.47|52.63|50.43|0
1636128980000|2021-11-05 16:16:20|52.6|50.4|52.6|50.4|52.6|50.4|52.6|50.4|0
1636128990000|2021-11-05 16:16:30|52.57|50.37|52.63|50.43|52.63|50.43|52.57|50.37|0
1636129000000|2021-11-05 16:16:40|52.67|50.47|52.67|50.47|52.67|50.47|52.63|50.43|0
1636129010000|2021-11-05 16:16:50|52.63|50.43|52.67|50.47|52.67|50.47|52.63|50.43|0
1636129020000|2021-11-05 16:17:00|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1636129030000|2021-11-05 16:17:10|52.63|50.43|52.53|50.33|52.63|50.43|52.53|50.33|0
1636129040000|2021-11-05 16:17:20|52.57|50.37|52.63|50.43|52.63|50.43|52.57|50.37|0
1636129050000|2021-11-05 16:17:30|52.6|50.4|52.67|50.47|52.67|50.47|52.6|50.4|0
1636129060000|2021-11-05 16:17:40|52.7|50.5|52.67|50.47|52.7|50.5|52.67|50.47|0
1636129070000|2021-11-05 16:17:50|52.63|50.43|52.63|50.43|52.63|50.43|52.6|50.4|0
1636129080000|2021-11-05 16:18:00|52.6|50.4|52.6|50.4|52.63|50.43|52.6|50.4|0
1636129090000|2021-11-05 16:18:10|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1636129100000|2021-11-05 16:18:20|52.53|50.33|52.53|50.33|52.53|50.33|52.5|50.3|0
1636129110000|2021-11-05 16:18:30|52.5|50.3|52.5|50.3|52.53|50.33|52.5|50.3|0
1636129120000|2021-11-05 16:18:40|52.53|50.33|52.5|50.3|52.53|50.33|52.5|50.3|0
1636129130000|2021-11-05 16:18:50|52.53|50.33|52.5|50.3|52.53|50.33|52.5|50.3|0
1636129140000|2021-11-05 16:19:00|52.53|50.33|52.5|50.3|52.53|50.33|52.5|50.3|0
1636129150000|2021-11-05 16:19:10|52.52|50.32|52.53|50.33|52.53|50.33|52.52|50.32|0
1636129160000|2021-11-05 16:19:20|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1636129180000|2021-11-05 16:19:40|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1636129190000|2021-11-05 16:19:50|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1636129200000|2021-11-05 16:20:00|52.53|50.33|52.53|50.33|52.57|50.37|52.53|50.33|0
1636129210000|2021-11-05 16:20:10|52.5|50.3|52.47|50.27|52.5|50.3|52.47|50.27|0
1636129220000|2021-11-05 16:20:20|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1636129230000|2021-11-05 16:20:30|52.4|50.2|52.47|50.27|52.47|50.27|52.4|50.2|0
1636129240000|2021-11-05 16:20:40|52.43|50.23|52.43|50.23|52.47|50.27|52.43|50.23|0
1636129250000|2021-11-05 16:20:50|52.4|50.2|52.47|50.27|52.47|50.27|52.4|50.2|0
1636129260000|2021-11-05 16:21:00|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1636129270000|2021-11-05 16:21:10|52.47|50.27|52.47|50.27|52.5|50.3|52.47|50.27|0
1636129280000|2021-11-05 16:21:20|52.5|50.3|52.53|50.33|52.53|50.33|52.5|50.3|0
1636129290000|2021-11-05 16:21:30|52.56|50.36|52.53|50.33|52.56|50.36|52.53|50.33|0
1636129300000|2021-11-05 16:21:40|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1636129310000|2021-11-05 16:21:50|52.6|50.4|52.58|50.38|52.6|50.4|52.58|50.38|0
1636129320000|2021-11-05 16:22:00|52.6|50.4|52.53|50.33|52.6|50.4|52.53|50.33|0
1636129330000|2021-11-05 16:22:10|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1636129340000|2021-11-05 16:22:20|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1636129350000|2021-11-05 16:22:30|52.5|50.3|52.43|50.23|52.5|50.3|52.43|50.23|0
1636129360000|2021-11-05 16:22:40|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1636129380000|2021-11-05 16:23:00|52.43|50.23|52.46|50.26|52.46|50.26|52.43|50.23|0
1636129390000|2021-11-05 16:23:10|52.43|50.23|52.46|50.26|52.46|50.26|52.43|50.23|0
1636129410000|2021-11-05 16:23:30|52.43|50.23|52.46|50.26|52.46|50.26|52.43|50.23|0
1636129420000|2021-11-05 16:23:40|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1636129430000|2021-11-05 16:23:50|52.4|50.2|52.46|50.26|52.46|50.26|52.4|50.2|0
1636129440000|2021-11-05 16:24:00|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1636129450000|2021-11-05 16:24:10|52.42|50.22|52.46|50.26|52.46|50.26|52.42|50.22|0
1636129490000|2021-11-05 16:24:50|52.5|50.3|52.56|50.36|52.56|50.36|52.5|50.3|0
1636129500000|2021-11-05 16:25:00|52.6|50.4|52.56|50.36|52.6|50.4|52.56|50.36|0
1636129510000|2021-11-05 16:25:10|52.53|50.33|52.56|50.36|52.56|50.36|52.53|50.33|0
1636129520000|2021-11-05 16:25:20|52.63|50.43|52.66|50.46|52.66|50.46|52.63|50.43|0
1636129530000|2021-11-05 16:25:30|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1636129540000|2021-11-05 16:25:40|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1636129550000|2021-11-05 16:25:50|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1636129560000|2021-11-05 16:26:00|52.66|50.46|52.66|50.46|52.7|50.5|52.66|50.46|0
1636129570000|2021-11-05 16:26:10|52.63|50.43|52.56|50.36|52.63|50.43|52.56|50.36|0
1636129580000|2021-11-05 16:26:20|52.53|50.33|52.56|50.36|52.56|50.36|52.53|50.33|0
1636129600000|2021-11-05 16:26:40|52.6|50.4|52.56|50.36|52.6|50.4|52.56|50.36|0
1636129610000|2021-11-05 16:26:50|52.53|50.33|52.5|50.3|52.53|50.33|52.5|50.3|0
1636129630000|2021-11-05 16:27:10|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1636129640000|2021-11-05 16:27:20|52.43|50.23|52.46|50.26|52.46|50.26|52.43|50.23|0
1636129660000|2021-11-05 16:27:40|52.43|50.23|52.46|50.26|52.46|50.26|52.43|50.23|0
1636129670000|2021-11-05 16:27:50|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1636129680000|2021-11-05 16:28:00|53.84|51.64|53.8|51.6|53.84|51.64|53.8|51.6|0
1636129690000|2021-11-05 16:28:10|53.84|51.64|53.8|51.6|53.84|51.64|53.8|51.6|0
1636129700000|2021-11-05 16:28:20|53.77|51.57|53.8|51.6|53.8|51.6|53.77|51.57|0
1636129710000|2021-11-05 16:28:30|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1636129720000|2021-11-05 16:28:40|53.73|51.53|53.12|50.92|53.77|51.57|53.09|50.89|0
1636129730000|2021-11-05 16:28:50|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1636129740000|2021-11-05 16:29:00|54.37|52.17|54.31|52.11|54.37|52.17|54.31|52.11|0
1636129750000|2021-11-05 16:29:10|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1636129760000|2021-11-05 16:29:20|54.37|52.17|54.37|52.17|54.37|52.17|54.34|52.14|0
1636129770000|2021-11-05 16:29:30|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1636129780000|2021-11-05 16:29:40|54.32|52.12|54.34|52.14|54.34|52.14|54.31|52.11|0
1636129790000|2021-11-05 16:29:50|54.37|52.17|54.34|52.14|54.37|52.17|54.34|52.14|0
1636129800000|2021-11-05 16:30:00|54.37|52.17|54.34|52.14|54.37|52.17|54.34|52.14|0
1636129810000|2021-11-05 16:30:10|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636129820000|2021-11-05 16:30:20|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1636129830000|2021-11-05 16:30:30|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1636129840000|2021-11-05 16:30:40|54.21|52.01|54.24|52.04|54.24|52.04|54.21|52.01|0
1636129860000|2021-11-05 16:31:00|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1636129870000|2021-11-05 16:31:10|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1636129880000|2021-11-05 16:31:20|54.27|52.07|54.31|52.11|54.31|52.11|54.27|52.07|0
1636129900000|2021-11-05 16:31:40|54.27|52.07|54.37|52.17|54.37|52.17|54.27|52.07|0
1636129910000|2021-11-05 16:31:50|54.34|52.14|54.27|52.07|54.34|52.14|54.27|52.07|0
1636129920000|2021-11-05 16:32:00|54.31|52.11|54.34|52.14|54.34|52.14|54.31|52.11|0
1636129930000|2021-11-05 16:32:10|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636129940000|2021-11-05 16:32:20|54.34|52.14|54.31|52.11|54.34|52.14|54.31|52.11|0
1636129950000|2021-11-05 16:32:30|54.34|52.14|54.31|52.11|54.34|52.14|54.31|52.11|0
1636129960000|2021-11-05 16:32:40|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1636129970000|2021-11-05 16:32:50|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636129980000|2021-11-05 16:33:00|54.27|52.07|54.34|52.14|54.34|52.14|54.27|52.07|0
1636129990000|2021-11-05 16:33:10|54.37|52.17|54.34|52.14|54.37|52.17|54.34|52.14|0
1636130010000|2021-11-05 16:33:30|54.32|52.12|54.34|52.14|54.34|52.14|54.31|52.11|0
1636130020000|2021-11-05 16:33:40|54.37|52.17|54.34|52.14|54.37|52.17|54.34|52.14|0
1636130030000|2021-11-05 16:33:50|54.31|52.11|54.27|52.07|54.31|52.11|54.27|52.07|0
1636130050000|2021-11-05 16:34:10|54.2|52|54.24|52.04|54.24|52.04|54.2|52|0
1636130070000|2021-11-05 16:34:30|54.2|52|54.2|52|54.2|52|54.2|52|0
1636130080000|2021-11-05 16:34:40|54.17|51.97|54.2|52|54.2|52|54.17|51.97|0
1636130090000|2021-11-05 16:34:50|54.24|52.04|54.2|52|54.24|52.04|54.2|52|0
1636130100000|2021-11-05 16:35:00|54.24|52.04|54.2|52|54.24|52.04|54.2|52|0
1636130110000|2021-11-05 16:35:10|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1636130120000|2021-11-05 16:35:20|54.2|52|54.17|51.97|54.2|52|54.17|51.97|0
1636130130000|2021-11-05 16:35:30|54.14|51.94|54.14|51.94|54.14|51.94|54.14|51.94|0
1636130140000|2021-11-05 16:35:40|54.2|52|54.2|52|54.24|52.04|54.2|52|0
1636130160000|2021-11-05 16:36:00|54.24|52.04|54.27|52.07|54.27|52.07|54.24|52.04|0
1636130170000|2021-11-05 16:36:10|54.3|52.1|54.34|52.14|54.34|52.14|54.3|52.1|0
1636130180000|2021-11-05 16:36:20|54.3|52.1|54.37|52.17|54.37|52.17|54.3|52.1|0
1636130190000|2021-11-05 16:36:30|54.34|52.14|54.34|52.14|54.37|52.17|54.34|52.14|0
1636130200000|2021-11-05 16:36:40|54.37|52.17|54.34|52.14|54.37|52.17|54.34|52.14|0
1636130210000|2021-11-05 16:36:50|54.36|52.16|54.37|52.17|54.37|52.17|54.36|52.16|0
1636130220000|2021-11-05 16:37:00|54.4|52.2|54.4|52.2|54.44|52.24|54.4|52.2|0
1636130230000|2021-11-05 16:37:10|54.44|52.24|54.47|52.27|54.47|52.27|54.44|52.24|0
1636130240000|2021-11-05 16:37:20|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1636130250000|2021-11-05 16:37:30|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1636130260000|2021-11-05 16:37:40|54.57|52.37|54.57|52.37|54.57|52.37|54.54|52.34|0
1636130270000|2021-11-05 16:37:50|54.64|52.44|54.67|52.47|54.67|52.47|54.64|52.44|0
1636130280000|2021-11-05 16:38:00|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1636130290000|2021-11-05 16:38:10|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636130300000|2021-11-05 16:38:20|54.64|52.44|54.71|52.51|54.71|52.51|54.64|52.44|0
1636130310000|2021-11-05 16:38:30|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636130320000|2021-11-05 16:38:40|54.71|52.51|54.64|52.44|54.71|52.51|54.64|52.44|0
1636130330000|2021-11-05 16:38:50|54.61|52.41|54.57|52.37|54.64|52.44|54.57|52.37|0
1636130350000|2021-11-05 16:39:10|54.64|52.44|54.57|52.37|54.64|52.44|54.57|52.37|0
1636130360000|2021-11-05 16:39:20|54.54|52.34|54.5|52.3|54.54|52.34|54.5|52.3|0
1636130370000|2021-11-05 16:39:30|54.47|52.27|54.5|52.3|54.5|52.3|54.47|52.27|0
1636130380000|2021-11-05 16:39:40|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636130390000|2021-11-05 16:39:50|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636130400000|2021-11-05 16:40:00|54.4|52.2|54.47|52.27|54.47|52.27|54.4|52.2|0
1636130410000|2021-11-05 16:40:10|54.44|52.24|54.44|52.24|54.44|52.24|54.4|52.2|0
1636130420000|2021-11-05 16:40:20|54.47|52.27|54.54|52.34|54.54|52.34|54.47|52.27|0
1636130430000|2021-11-05 16:40:30|54.57|52.37|54.5|52.3|54.57|52.37|54.5|52.3|0
1636130440000|2021-11-05 16:40:40|54.54|52.34|54.61|52.41|54.61|52.41|54.54|52.34|0
1636130450000|2021-11-05 16:40:50|54.64|52.44|54.61|52.41|54.64|52.44|54.61|52.41|0
1636130460000|2021-11-05 16:41:00|54.57|52.37|54.61|52.41|54.61|52.41|54.57|52.37|0
1636130470000|2021-11-05 16:41:10|54.57|52.37|54.64|52.44|54.64|52.44|54.57|52.37|0
1636130480000|2021-11-05 16:41:20|54.61|52.41|54.57|52.37|54.61|52.41|54.57|52.37|0
1636130490000|2021-11-05 16:41:30|54.54|52.34|54.57|52.37|54.57|52.37|54.54|52.34|0
1636130500000|2021-11-05 16:41:40|54.54|52.34|54.61|52.41|54.61|52.41|54.54|52.34|0
1636130510000|2021-11-05 16:41:50|54.57|52.37|54.64|52.44|54.64|52.44|54.57|52.37|0
1636130520000|2021-11-05 16:42:00|54.61|52.41|54.57|52.37|54.61|52.41|54.57|52.37|0
1636130530000|2021-11-05 16:42:10|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1636130540000|2021-11-05 16:42:20|54.62|52.42|54.64|52.44|54.64|52.44|54.62|52.42|0
1636130550000|2021-11-05 16:42:30|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1636130560000|2021-11-05 16:42:40|54.6|52.4|54.6|52.4|54.6|52.4|54.57|52.37|0
1636130570000|2021-11-05 16:42:50|54.64|52.44|54.6|52.4|54.64|52.44|54.6|52.4|0
1636130580000|2021-11-05 16:43:00|54.64|52.44|54.67|52.47|54.67|52.47|54.64|52.44|0
1636130590000|2021-11-05 16:43:10|54.64|52.44|54.67|52.47|54.67|52.47|54.64|52.44|0
1636130600000|2021-11-05 16:43:20|54.64|52.44|54.67|52.47|54.67|52.47|54.64|52.44|0
1636130610000|2021-11-05 16:43:30|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1636130620000|2021-11-05 16:43:40|54.67|52.47|54.71|52.51|54.71|52.51|54.67|52.47|0
1636130630000|2021-11-05 16:43:50|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636130640000|2021-11-05 16:44:00|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1636130650000|2021-11-05 16:44:10|54.71|52.51|54.71|52.51|54.71|52.51|54.67|52.47|0
1636130660000|2021-11-05 16:44:20|54.67|52.47|54.71|52.51|54.71|52.51|54.67|52.47|0
1636130670000|2021-11-05 16:44:30|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636130680000|2021-11-05 16:44:40|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1636130690000|2021-11-05 16:44:50|54.77|52.57|54.77|52.57|54.77|52.57|54.74|52.54|0
1636130700000|2021-11-05 16:45:00|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636130710000|2021-11-05 16:45:10|54.77|52.57|54.77|52.57|54.81|52.61|54.77|52.57|0
1636130720000|2021-11-05 16:45:20|54.81|52.61|54.81|52.61|54.81|52.61|54.77|52.57|0
1636130730000|2021-11-05 16:45:30|54.77|52.57|54.81|52.61|54.81|52.61|54.77|52.57|0
1636130740000|2021-11-05 16:45:40|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636130750000|2021-11-05 16:45:50|54.87|52.67|54.91|52.71|54.91|52.71|54.87|52.67|0
1636130770000|2021-11-05 16:46:10|54.94|52.74|54.91|52.71|54.94|52.74|54.91|52.71|0
1636130780000|2021-11-05 16:46:20|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1636130790000|2021-11-05 16:46:30|54.98|52.78|54.94|52.74|54.98|52.78|54.94|52.74|0
1636130800000|2021-11-05 16:46:40|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1636130810000|2021-11-05 16:46:50|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636130830000|2021-11-05 16:47:10|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1636130840000|2021-11-05 16:47:20|54.94|52.74|54.91|52.71|54.94|52.74|54.91|52.71|0
1636130850000|2021-11-05 16:47:30|54.94|52.74|54.91|52.71|54.94|52.74|54.91|52.71|0
1636130860000|2021-11-05 16:47:40|54.94|52.74|54.91|52.71|54.94|52.74|54.91|52.71|0
1636130870000|2021-11-05 16:47:50|54.94|52.74|54.98|52.78|54.98|52.78|54.94|52.74|0
1636130880000|2021-11-05 16:48:00|54.94|52.74|54.98|52.78|54.98|52.78|54.94|52.74|0
1636130890000|2021-11-05 16:48:10|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1636130900000|2021-11-05 16:48:20|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1636130920000|2021-11-05 16:48:40|54.94|52.74|54.87|52.67|54.94|52.74|54.87|52.67|0
1636130930000|2021-11-05 16:48:50|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636130940000|2021-11-05 16:49:00|54.87|52.67|54.87|52.67|54.87|52.67|54.84|52.64|0
1636130960000|2021-11-05 16:49:20|54.91|52.71|54.98|52.78|54.98|52.78|54.91|52.71|0
1636130970000|2021-11-05 16:49:30|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636130980000|2021-11-05 16:49:40|54.98|52.78|54.94|52.74|54.98|52.78|54.94|52.74|0
1636130990000|2021-11-05 16:49:50|54.91|52.71|54.94|52.74|54.94|52.74|54.91|52.71|0
1636131000000|2021-11-05 16:50:00|54.91|52.71|54.94|52.74|54.94|52.74|54.91|52.71|0
1636131010000|2021-11-05 16:50:10|54.97|52.77|54.94|52.74|54.97|52.77|54.94|52.74|0
1636131020000|2021-11-05 16:50:20|54.97|52.77|54.97|52.77|54.97|52.77|54.94|52.74|0
1636131030000|2021-11-05 16:50:30|55.01|52.81|54.97|52.77|55.01|52.81|54.97|52.77|0
1636131050000|2021-11-05 16:50:50|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636131060000|2021-11-05 16:51:00|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636131120000|2021-11-05 16:52:00|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636131130000|2021-11-05 16:52:10|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636131140000|2021-11-05 16:52:20|55.11|52.91|55.08|52.88|55.11|52.91|55.08|52.88|0
1636131150000|2021-11-05 16:52:30|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636131160000|2021-11-05 16:52:40|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636131170000|2021-11-05 16:52:50|55.18|52.98|55.14|52.94|55.18|52.98|55.14|52.94|0
1636131180000|2021-11-05 16:53:00|55.11|52.91|55.01|52.81|55.11|52.91|55.01|52.81|0
1636131190000|2021-11-05 16:53:10|54.97|52.77|54.94|52.74|54.97|52.77|54.91|52.71|0
1636131200000|2021-11-05 16:53:20|54.91|52.71|54.91|52.71|54.94|52.74|54.91|52.71|0
1636131210000|2021-11-05 16:53:30|54.94|52.74|54.84|52.64|54.94|52.74|54.84|52.64|0
1636131220000|2021-11-05 16:53:40|54.8|52.6|54.84|52.64|54.84|52.64|54.8|52.6|0
1636131230000|2021-11-05 16:53:50|54.8|52.6|54.8|52.6|54.84|52.64|54.8|52.6|0
1636131240000|2021-11-05 16:54:00|54.77|52.57|54.77|52.57|54.8|52.6|54.77|52.57|0
1636131260000|2021-11-05 16:54:20|54.8|52.6|54.84|52.64|54.84|52.64|54.8|52.6|0
1636131270000|2021-11-05 16:54:30|54.8|52.6|54.84|52.64|54.84|52.64|54.8|52.6|0
1636131280000|2021-11-05 16:54:40|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1636131290000|2021-11-05 16:54:50|54.84|52.64|54.87|52.67|54.87|52.67|54.84|52.64|0
1636131300000|2021-11-05 16:55:00|54.84|52.64|54.84|52.64|54.87|52.67|54.84|52.64|0
1636131310000|2021-11-05 16:55:10|54.8|52.6|54.87|52.67|54.87|52.67|54.8|52.6|0
1636131320000|2021-11-05 16:55:20|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636131330000|2021-11-05 16:55:30|54.87|52.67|54.9|52.7|54.9|52.7|54.87|52.67|0
1636131340000|2021-11-05 16:55:40|54.87|52.67|54.94|52.74|54.94|52.74|54.87|52.67|0
1636131350000|2021-11-05 16:55:50|54.97|52.77|54.97|52.77|54.97|52.77|54.94|52.74|0
1636131360000|2021-11-05 16:56:00|54.94|52.74|54.9|52.7|54.94|52.74|54.9|52.7|0
1636131370000|2021-11-05 16:56:10|54.87|52.67|54.84|52.64|54.87|52.67|54.84|52.64|0
1636131380000|2021-11-05 16:56:20|54.87|52.67|54.94|52.74|54.94|52.74|54.87|52.67|0
1636131390000|2021-11-05 16:56:30|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636131400000|2021-11-05 16:56:40|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636131420000|2021-11-05 16:57:00|55.04|52.84|55.01|52.81|55.04|52.84|54.97|52.77|0
1636131430000|2021-11-05 16:57:10|55.04|52.84|55.11|52.91|55.11|52.91|55.04|52.84|0
1636131440000|2021-11-05 16:57:20|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636131450000|2021-11-05 16:57:30|55.11|52.91|55.14|52.94|55.14|52.94|55.11|52.91|0
1636131460000|2021-11-05 16:57:40|55.18|52.98|55.24|53.04|55.24|53.04|55.18|52.98|0
1636131470000|2021-11-05 16:57:50|55.31|53.11|55.35|53.15|55.35|53.15|55.31|53.11|0
1636131480000|2021-11-05 16:58:00|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636131490000|2021-11-05 16:58:10|55.28|53.08|55.21|53.01|55.28|53.08|55.21|53.01|0
1636131500000|2021-11-05 16:58:20|55.24|53.04|55.28|53.08|55.31|53.11|55.24|53.04|0
1636131510000|2021-11-05 16:58:30|55.31|53.11|55.28|53.08|55.31|53.11|55.28|53.08|0
1636131520000|2021-11-05 16:58:40|55.24|53.04|55.24|53.04|55.31|53.11|55.24|53.04|0
1636131530000|2021-11-05 16:58:50|55.21|53.01|55.28|53.08|55.28|53.08|55.21|53.01|0
1636131540000|2021-11-05 16:59:00|55.24|53.04|55.24|53.04|55.31|53.11|55.24|53.04|0
1636131550000|2021-11-05 16:59:10|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1636131560000|2021-11-05 16:59:20|55.18|52.98|55.14|52.94|55.18|52.98|55.14|52.94|0
1636131570000|2021-11-05 16:59:30|55.18|52.98|55.11|52.91|55.18|52.98|55.11|52.91|0
1636131580000|2021-11-05 16:59:40|55.14|52.94|55.18|52.98|55.18|52.98|55.14|52.94|0
1636131590000|2021-11-05 16:59:50|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636131600000|2021-11-05 17:00:00|55.11|52.91|55.18|52.98|55.18|52.98|55.11|52.91|0
1636131610000|2021-11-05 17:00:10|55.14|52.94|55.24|53.04|55.24|53.04|55.14|52.94|0
1636131620000|2021-11-05 17:00:20|55.28|53.08|55.24|53.04|55.28|53.08|55.24|53.04|0
1636131630000|2021-11-05 17:00:30|55.28|53.08|55.24|53.04|55.28|53.08|55.24|53.04|0
1636131640000|2021-11-05 17:00:40|55.28|53.08|55.28|53.08|55.28|53.08|55.24|53.04|0
1636131650000|2021-11-05 17:00:50|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1636131660000|2021-11-05 17:01:00|55.26|53.06|55.31|53.11|55.31|53.11|55.24|53.04|0
1636131670000|2021-11-05 17:01:10|55.28|53.08|55.31|53.11|55.31|53.11|55.28|53.08|0
1636131680000|2021-11-05 17:01:20|55.28|53.08|55.31|53.11|55.31|53.11|55.28|53.08|0
1636131690000|2021-11-05 17:01:30|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1636131700000|2021-11-05 17:01:40|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1636131710000|2021-11-05 17:01:50|55.17|52.97|55.11|52.91|55.17|52.97|55.11|52.91|0
1636131720000|2021-11-05 17:02:00|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636131730000|2021-11-05 17:02:10|55.11|52.91|55|52.8|55.11|52.91|55|52.8|0
1636131750000|2021-11-05 17:02:30|54.97|52.77|55.04|52.84|55.04|52.84|54.97|52.77|0
1636131760000|2021-11-05 17:02:40|55|52.8|55|52.8|55|52.8|55|52.8|0
1636131770000|2021-11-05 17:02:50|54.97|52.77|54.94|52.74|54.97|52.77|54.9|52.7|0
1636131780000|2021-11-05 17:03:00|54.9|52.7|54.9|52.7|54.9|52.7|54.9|52.7|0
1636131790000|2021-11-05 17:03:10|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1636131800000|2021-11-05 17:03:20|54.97|52.77|54.97|52.77|54.97|52.77|54.94|52.74|0
1636131810000|2021-11-05 17:03:30|54.94|52.74|54.97|52.77|54.97|52.77|54.94|52.74|0
1636131820000|2021-11-05 17:03:40|55|52.8|54.94|52.74|55|52.8|54.94|52.74|0
1636131830000|2021-11-05 17:03:50|54.97|52.77|55.04|52.84|55.04|52.84|54.97|52.77|0
1636131840000|2021-11-05 17:04:00|54.97|52.77|55.04|52.84|55.04|52.84|54.97|52.77|0
1636131850000|2021-11-05 17:04:10|55.05|52.85|55.04|52.84|55.05|52.85|55.04|52.84|0
1636131860000|2021-11-05 17:04:20|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636131870000|2021-11-05 17:04:30|55.04|52.84|55.07|52.87|55.07|52.87|55.04|52.84|0
1636131880000|2021-11-05 17:04:40|55.04|52.84|55|52.8|55.04|52.84|55|52.8|0
1636131890000|2021-11-05 17:04:50|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636131900000|2021-11-05 17:05:00|55|52.8|54.97|52.77|55|52.8|54.97|52.77|0
1636131920000|2021-11-05 17:05:20|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1636131930000|2021-11-05 17:05:30|54.97|52.77|54.93|52.73|54.97|52.77|54.93|52.73|0
1636131940000|2021-11-05 17:05:40|54.97|52.77|55|52.8|55|52.8|54.97|52.77|0
1636131950000|2021-11-05 17:05:50|54.97|52.77|54.97|52.77|54.97|52.77|54.93|52.73|0
1636131960000|2021-11-05 17:06:00|55|52.8|55|52.8|55|52.8|55|52.8|0
1636131970000|2021-11-05 17:06:10|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1636131980000|2021-11-05 17:06:20|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1636131990000|2021-11-05 17:06:30|55.04|52.84|55.04|52.84|55.07|52.87|55.04|52.84|0
1636132000000|2021-11-05 17:06:40|55.07|52.87|55.07|52.87|55.1|52.9|55.07|52.87|0
1636132010000|2021-11-05 17:06:50|55.1|52.9|55.14|52.94|55.14|52.94|55.1|52.9|0
1636132020000|2021-11-05 17:07:00|55.17|52.97|55.27|53.07|55.27|53.07|55.17|52.97|0
1636132030000|2021-11-05 17:07:10|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1636132040000|2021-11-05 17:07:20|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636132050000|2021-11-05 17:07:30|55.27|53.07|55.31|53.11|55.31|53.11|55.27|53.07|0
1636132060000|2021-11-05 17:07:40|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636132070000|2021-11-05 17:07:50|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636132080000|2021-11-05 17:08:00|55.38|53.18|55.41|53.21|55.41|53.21|55.38|53.18|0
1636132090000|2021-11-05 17:08:10|55.38|53.18|55.41|53.21|55.41|53.21|55.38|53.18|0
1636132100000|2021-11-05 17:08:20|55.45|53.25|55.41|53.21|55.45|53.25|55.41|53.21|0
1636132110000|2021-11-05 17:08:30|55.45|53.25|55.45|53.25|55.48|53.28|55.45|53.25|0
1636132120000|2021-11-05 17:08:40|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1636132130000|2021-11-05 17:08:50|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1636132140000|2021-11-05 17:09:00|55.44|53.24|55.48|53.28|55.48|53.28|55.44|53.24|0
1636132150000|2021-11-05 17:09:10|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1636132160000|2021-11-05 17:09:20|55.55|53.35|55.62|53.42|55.62|53.42|55.55|53.35|0
1636132170000|2021-11-05 17:09:30|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1636132180000|2021-11-05 17:09:40|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1636132190000|2021-11-05 17:09:50|55.65|53.45|55.72|53.52|55.72|53.52|55.65|53.45|0
1636132200000|2021-11-05 17:10:00|55.68|53.48|55.68|53.48|55.72|53.52|55.68|53.48|0
1636132210000|2021-11-05 17:10:10|55.62|53.42|55.58|53.38|55.62|53.42|55.58|53.38|0
1636132220000|2021-11-05 17:10:20|55.65|53.45|55.72|53.52|55.72|53.52|55.65|53.45|0
1636132230000|2021-11-05 17:10:30|55.75|53.55|55.79|53.59|55.79|53.59|55.75|53.55|0
1636132240000|2021-11-05 17:10:40|55.82|53.62|55.89|53.69|55.89|53.69|55.82|53.62|0
1636132250000|2021-11-05 17:10:50|55.93|53.73|55.99|53.79|55.99|53.79|55.93|53.73|0
1636132260000|2021-11-05 17:11:00|56.03|53.83|55.99|53.79|56.03|53.83|55.99|53.79|0
1636132270000|2021-11-05 17:11:10|55.96|53.76|56.03|53.83|56.03|53.83|55.93|53.73|0
1636132280000|2021-11-05 17:11:20|56.06|53.86|55.99|53.79|56.06|53.86|55.99|53.79|0
1636132290000|2021-11-05 17:11:30|55.96|53.76|55.96|53.76|55.99|53.79|55.96|53.76|0
1636132300000|2021-11-05 17:11:40|55.93|53.73|55.89|53.69|55.96|53.76|55.89|53.69|0
1636132310000|2021-11-05 17:11:50|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1636132320000|2021-11-05 17:12:00|55.93|53.73|55.82|53.62|55.93|53.73|55.82|53.62|0
1636132330000|2021-11-05 17:12:10|55.86|53.66|55.79|53.59|55.86|53.66|55.79|53.59|0
1636132340000|2021-11-05 17:12:20|55.82|53.62|55.99|53.79|55.99|53.79|55.82|53.62|0
1636132350000|2021-11-05 17:12:30|55.96|53.76|55.96|53.76|55.99|53.79|55.96|53.76|0
1636132360000|2021-11-05 17:12:40|55.99|53.79|55.96|53.76|55.99|53.79|55.96|53.76|0
1636132370000|2021-11-05 17:12:50|55.92|53.72|56.03|53.83|56.03|53.83|55.92|53.72|0
1636132380000|2021-11-05 17:13:00|56.06|53.86|56.03|53.83|56.06|53.86|56.03|53.83|0
1636132390000|2021-11-05 17:13:10|56.06|53.86|56.1|53.9|56.13|53.93|56.06|53.86|0
1636132400000|2021-11-05 17:13:20|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1636132410000|2021-11-05 17:13:30|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1636132420000|2021-11-05 17:13:40|56.13|53.93|56.2|54|56.2|54|56.13|53.93|0
1636132430000|2021-11-05 17:13:50|56.17|53.97|56.2|54|56.2|54|56.17|53.97|0
1636132450000|2021-11-05 17:14:10|56.24|54.04|56.17|53.97|56.24|54.04|56.17|53.97|0
1636132460000|2021-11-05 17:14:20|56.2|54|56.13|53.93|56.2|54|56.13|53.93|0
1636132470000|2021-11-05 17:14:30|56.06|53.86|56.03|53.83|56.06|53.86|56.03|53.83|0
1636132480000|2021-11-05 17:14:40|55.99|53.79|55.99|53.79|56.03|53.83|55.99|53.79|0
1636132490000|2021-11-05 17:14:50|56.03|53.83|56.03|53.83|56.03|53.83|55.99|53.79|0
1636132500000|2021-11-05 17:15:00|56.06|53.86|55.96|53.76|56.1|53.9|55.96|53.76|0
1636132510000|2021-11-05 17:15:10|55.99|53.79|56.03|53.83|56.03|53.83|55.99|53.79|0
1636132520000|2021-11-05 17:15:20|55.99|53.79|56.03|53.83|56.03|53.83|55.99|53.79|0
1636132530000|2021-11-05 17:15:30|56.06|53.86|56.13|53.93|56.13|53.93|56.06|53.86|0
1636132540000|2021-11-05 17:15:40|56.17|53.97|56.17|53.97|56.17|53.97|56.13|53.93|0
1636132550000|2021-11-05 17:15:50|56.2|54|56.24|54.04|56.24|54.04|56.2|54|0
1636132560000|2021-11-05 17:16:00|55.02|52.82|57.1|54.9|57.13|54.93|55.02|52.82|0
1636132570000|2021-11-05 17:16:10|57.13|54.93|57.13|54.93|57.17|54.97|57.13|54.93|0
1636132580000|2021-11-05 17:16:20|57.16|54.96|57.16|54.96|57.2|55|57.16|54.96|0
1636132590000|2021-11-05 17:16:30|57.13|54.93|57.2|55|57.23|55.03|57.13|54.93|0
1636132600000|2021-11-05 17:16:40|57.23|55.03|57.16|54.96|57.23|55.03|57.16|54.96|0
1636132610000|2021-11-05 17:16:50|57.2|55|57.23|55.03|57.23|55.03|57.2|55|0
1636132620000|2021-11-05 17:17:00|57.2|55|57.16|54.96|57.2|55|57.13|54.93|0
1636132630000|2021-11-05 17:17:10|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1636132640000|2021-11-05 17:17:20|57.16|54.96|57.13|54.93|57.2|55|57.13|54.93|0
1636132650000|2021-11-05 17:17:30|57.06|54.86|56.92|54.72|57.06|54.86|56.92|54.72|0
1636132660000|2021-11-05 17:17:40|56.95|54.75|56.95|54.75|56.95|54.75|56.92|54.72|0
1636132670000|2021-11-05 17:17:50|56.99|54.79|57.02|54.82|57.02|54.82|56.99|54.79|0
1636132680000|2021-11-05 17:18:00|57.06|54.86|57.13|54.93|57.16|54.96|57.06|54.86|0
1636132700000|2021-11-05 17:18:20|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1636132710000|2021-11-05 17:18:30|57.13|54.93|57.16|54.96|57.16|54.96|57.13|54.93|0
1636132720000|2021-11-05 17:18:40|57.09|54.89|57.06|54.86|57.09|54.89|57.06|54.86|0
1636132730000|2021-11-05 17:18:50|57.02|54.82|56.92|54.72|57.02|54.82|56.92|54.72|0
1636132740000|2021-11-05 17:19:00|56.88|54.68|56.99|54.79|56.99|54.79|56.88|54.68|0
1636132750000|2021-11-05 17:19:10|57.02|54.82|56.95|54.75|57.02|54.82|56.95|54.75|0
1636132760000|2021-11-05 17:19:20|56.99|54.79|56.92|54.72|56.99|54.79|56.92|54.72|0
1636132770000|2021-11-05 17:19:30|56.88|54.68|56.88|54.68|56.88|54.68|56.81|54.61|0
1636132780000|2021-11-05 17:19:40|56.92|54.72|56.88|54.68|56.92|54.72|56.88|54.68|0
1636132790000|2021-11-05 17:19:50|56.85|54.65|56.88|54.68|56.88|54.68|56.85|54.65|0
1636132800000|2021-11-05 17:20:00|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1636132810000|2021-11-05 17:20:10|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1636132830000|2021-11-05 17:20:30|56.92|54.72|56.88|54.68|56.92|54.72|56.88|54.68|0
1636132840000|2021-11-05 17:20:40|56.92|54.72|56.95|54.75|56.95|54.75|56.92|54.72|0
1636132850000|2021-11-05 17:20:50|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1636132860000|2021-11-05 17:21:00|55.67|53.47|55.7|53.5|55.7|53.5|55.64|53.44|0
1636132880000|2021-11-05 17:21:20|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636132890000|2021-11-05 17:21:30|55.77|53.57|55.84|53.64|55.84|53.64|55.77|53.57|0
1636132910000|2021-11-05 17:21:50|55.81|53.61|55.77|53.57|55.81|53.61|55.74|53.54|0
1636132920000|2021-11-05 17:22:00|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1636132930000|2021-11-05 17:22:10|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1636132940000|2021-11-05 17:22:20|55.67|53.47|55.74|53.54|55.74|53.54|55.67|53.47|0
1636132950000|2021-11-05 17:22:30|55.7|53.5|55.7|53.5|55.7|53.5|55.67|53.47|0
1636132960000|2021-11-05 17:22:40|55.67|53.47|55.77|53.57|55.77|53.57|55.67|53.47|0
1636132970000|2021-11-05 17:22:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636132980000|2021-11-05 17:23:00|55.82|53.62|55.81|53.61|55.84|53.64|55.81|53.61|0
1636132990000|2021-11-05 17:23:10|55.84|53.64|55.88|53.68|55.88|53.68|55.81|53.61|0
1636133000000|2021-11-05 17:23:20|55.91|53.71|55.94|53.74|55.94|53.74|55.91|53.71|0
1636133010000|2021-11-05 17:23:30|55.98|53.78|55.91|53.71|55.98|53.78|55.91|53.71|0
1636133020000|2021-11-05 17:23:40|55.94|53.74|55.88|53.68|55.94|53.74|55.88|53.68|0
1636133030000|2021-11-05 17:23:50|55.91|53.71|55.91|53.71|55.91|53.71|55.88|53.68|0
1636133040000|2021-11-05 17:24:00|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1636133050000|2021-11-05 17:24:10|55.88|53.68|55.94|53.74|55.94|53.74|55.88|53.68|0
1636133060000|2021-11-05 17:24:20|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1636133070000|2021-11-05 17:24:30|55.94|53.74|55.98|53.78|55.98|53.78|55.94|53.74|0
1636133080000|2021-11-05 17:24:40|56.05|53.85|56.08|53.88|56.12|53.92|56.05|53.85|0
1636133090000|2021-11-05 17:24:50|56.19|53.99|56.22|54.02|56.22|54.02|56.19|53.99|0
1636133100000|2021-11-05 17:25:00|56.29|54.09|56.36|54.16|56.36|54.16|56.26|54.06|0
1636133110000|2021-11-05 17:25:10|56.4|54.2|56.5|54.3|56.5|54.3|56.4|54.2|0
1636133120000|2021-11-05 17:25:20|56.47|54.27|56.61|54.41|56.61|54.41|56.4|54.2|0
1636133130000|2021-11-05 17:25:30|56.6|54.4|56.64|54.44|56.67|54.47|56.6|54.4|0
1636133140000|2021-11-05 17:25:40|56.67|54.47|56.67|54.47|56.71|54.51|56.67|54.47|0
1636133150000|2021-11-05 17:25:50|56.71|54.51|56.81|54.61|56.81|54.61|56.71|54.51|0
1636133160000|2021-11-05 17:26:00|56.78|54.58|56.74|54.54|56.78|54.58|56.74|54.54|0
1636133170000|2021-11-05 17:26:10|56.78|54.58|56.89|54.69|56.92|54.72|56.78|54.58|0
1636133180000|2021-11-05 17:26:20|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1636133190000|2021-11-05 17:26:30|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636133200000|2021-11-05 17:26:40|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1636133210000|2021-11-05 17:26:50|56.92|54.72|56.81|54.61|56.92|54.72|56.81|54.61|0
1636133220000|2021-11-05 17:27:00|56.78|54.58|56.71|54.51|56.78|54.58|56.67|54.47|0
1636133230000|2021-11-05 17:27:10|56.67|54.47|56.67|54.47|56.71|54.51|56.67|54.47|0
1636133240000|2021-11-05 17:27:20|56.71|54.51|56.81|54.61|56.81|54.61|56.71|54.51|0
1636133250000|2021-11-05 17:27:30|56.85|54.65|56.78|54.58|56.85|54.65|56.78|54.58|0
1636133260000|2021-11-05 17:27:40|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636133270000|2021-11-05 17:27:50|56.85|54.65|56.99|54.79|56.99|54.79|56.85|54.65|0
1636133280000|2021-11-05 17:28:00|57.02|54.82|56.95|54.75|57.02|54.82|56.95|54.75|0
1636133290000|2021-11-05 17:28:10|57.02|54.82|57.02|54.82|57.06|54.86|57.02|54.82|0
1636133300000|2021-11-05 17:28:20|57.06|54.86|57.13|54.93|57.13|54.93|57.06|54.86|0
1636133310000|2021-11-05 17:28:30|57.1|54.9|57.17|54.97|57.17|54.97|57.1|54.9|0
1636133320000|2021-11-05 17:28:40|57.13|54.93|57.24|55.04|57.24|55.04|57.13|54.93|0
1636133330000|2021-11-05 17:28:50|57.27|55.07|57.2|55|57.27|55.07|57.17|54.97|0
1636133340000|2021-11-05 17:29:00|57.24|55.04|57.69|55.49|57.69|55.49|56.36|54.16|0
1636133350000|2021-11-05 17:29:10|57.72|55.52|57.83|55.63|57.83|55.63|57.72|55.52|0
1636133360000|2021-11-05 17:29:20|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1636133370000|2021-11-05 17:29:30|57.9|55.7|57.83|55.63|57.9|55.7|57.83|55.63|0
1636133380000|2021-11-05 17:29:40|57.9|55.7|57.93|55.73|57.97|55.77|57.9|55.7|0
1636133390000|2021-11-05 17:29:50|57.97|55.77|58.01|55.81|58.01|55.81|57.93|55.73|0
1636133400000|2021-11-05 17:30:00|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1636133410000|2021-11-05 17:30:10|57.93|55.73|57.72|55.52|57.93|55.73|57.72|55.52|0
1636133420000|2021-11-05 17:30:20|57.69|55.49|57.72|55.52|57.72|55.52|57.65|55.45|0
1636133430000|2021-11-05 17:30:30|57.69|55.49|57.58|55.38|57.69|55.49|57.58|55.38|0
1636133440000|2021-11-05 17:30:40|57.51|55.31|57.44|55.24|57.54|55.34|57.44|55.24|0
1636133450000|2021-11-05 17:30:50|57.4|55.2|57.47|55.27|57.47|55.27|57.4|55.2|0
1636133460000|2021-11-05 17:31:00|57.33|55.13|57.37|55.17|57.4|55.2|57.33|55.13|0
1636133470000|2021-11-05 17:31:10|57.4|55.2|57.4|55.2|57.44|55.24|57.4|55.2|0
1636133480000|2021-11-05 17:31:20|57.37|55.17|57.33|55.13|57.4|55.2|57.33|55.13|0
1636133490000|2021-11-05 17:31:30|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1636133500000|2021-11-05 17:31:40|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636133510000|2021-11-05 17:31:50|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1636133520000|2021-11-05 17:32:00|57.33|55.13|57.23|55.03|57.33|55.13|57.23|55.03|0
1636133530000|2021-11-05 17:32:10|57.15|54.95|57.08|54.88|57.15|54.95|57.08|54.88|0
1636133540000|2021-11-05 17:32:20|57.01|54.81|56.94|54.74|57.01|54.81|56.94|54.74|0
1636133550000|2021-11-05 17:32:30|56.98|54.78|56.87|54.67|56.98|54.78|56.87|54.67|0
1636133560000|2021-11-05 17:32:40|56.91|54.71|56.84|54.64|56.91|54.71|56.84|54.64|0
1636133570000|2021-11-05 17:32:50|56.8|54.6|56.77|54.57|56.8|54.6|56.73|54.53|0
1636133580000|2021-11-05 17:33:00|56.84|54.64|56.84|54.64|56.84|54.64|56.8|54.6|0
1636133590000|2021-11-05 17:33:10|56.87|54.67|56.84|54.64|56.91|54.71|56.84|54.64|0
1636133600000|2021-11-05 17:33:20|56.87|54.67|56.84|54.64|56.87|54.67|56.84|54.64|0
1636133610000|2021-11-05 17:33:30|56.8|54.6|56.77|54.57|56.8|54.6|56.77|54.57|0
1636133620000|2021-11-05 17:33:40|56.8|54.6|56.84|54.64|56.87|54.67|56.8|54.6|0
1636133640000|2021-11-05 17:34:00|56.87|54.67|56.66|54.46|56.87|54.67|56.66|54.46|0
1636133650000|2021-11-05 17:34:10|56.63|54.43|56.63|54.43|56.66|54.46|56.63|54.43|0
1636133660000|2021-11-05 17:34:20|56.7|54.5|56.59|54.39|56.7|54.5|56.52|54.32|0
1636133670000|2021-11-05 17:34:30|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1636133680000|2021-11-05 17:34:40|56.66|54.46|56.63|54.43|56.66|54.46|56.59|54.39|0
1636133690000|2021-11-05 17:34:50|56.66|54.46|56.63|54.43|56.66|54.46|56.63|54.43|0
1636133700000|2021-11-05 17:35:00|56.66|54.46|56.56|54.36|56.66|54.46|56.56|54.36|0
1636133710000|2021-11-05 17:35:10|56.7|54.5|56.77|54.57|56.77|54.57|56.7|54.5|0
1636133720000|2021-11-05 17:35:20|56.8|54.6|56.87|54.67|56.87|54.67|56.8|54.6|0
1636133730000|2021-11-05 17:35:30|56.91|54.71|56.98|54.78|56.98|54.78|56.91|54.71|0
1636133740000|2021-11-05 17:35:40|56.94|54.74|57.05|54.85|57.05|54.85|56.94|54.74|0
1636133750000|2021-11-05 17:35:50|57.01|54.81|56.84|54.64|57.01|54.81|56.84|54.64|0
1636133760000|2021-11-05 17:36:00|56.8|54.6|56.66|54.46|56.8|54.6|56.66|54.46|0
1636133770000|2021-11-05 17:36:10|56.7|54.5|56.66|54.46|56.8|54.6|56.66|54.46|0
1636133780000|2021-11-05 17:36:20|56.7|54.5|56.84|54.64|56.84|54.64|56.7|54.5|0
1636133790000|2021-11-05 17:36:30|56.87|54.67|56.84|54.64|56.87|54.67|56.8|54.6|0
1636133800000|2021-11-05 17:36:40|56.87|54.67|56.87|54.67|56.91|54.71|56.87|54.67|0
1636133810000|2021-11-05 17:36:50|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636133820000|2021-11-05 17:37:00|56.84|54.64|56.84|54.64|56.91|54.71|56.84|54.64|0
1636133830000|2021-11-05 17:37:10|56.87|54.67|56.91|54.71|56.91|54.71|56.84|54.64|0
1636133840000|2021-11-05 17:37:20|56.94|54.74|56.87|54.67|56.94|54.74|56.87|54.67|0
1636133850000|2021-11-05 17:37:30|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636133860000|2021-11-05 17:37:40|56.89|54.69|56.91|54.71|56.91|54.71|56.84|54.64|0
1636133870000|2021-11-05 17:37:50|56.94|54.74|56.94|54.74|56.98|54.78|56.94|54.74|0
1636133880000|2021-11-05 17:38:00|56.98|54.78|57.05|54.85|57.05|54.85|56.98|54.78|0
1636133890000|2021-11-05 17:38:10|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636133900000|2021-11-05 17:38:20|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1636133910000|2021-11-05 17:38:30|57.15|54.95|57.19|54.99|57.22|55.02|57.15|54.95|0
1636133920000|2021-11-05 17:38:40|57.15|54.95|57.08|54.88|57.15|54.95|57.05|54.85|0
1636133930000|2021-11-05 17:38:50|57.12|54.92|57.15|54.95|57.19|54.99|57.12|54.92|0
1636133940000|2021-11-05 17:39:00|57.12|54.92|57.12|54.92|57.15|54.95|57.12|54.92|0
1636133950000|2021-11-05 17:39:10|57.08|54.88|56.98|54.78|57.12|54.92|56.98|54.78|0
1636133960000|2021-11-05 17:39:20|56.94|54.74|56.98|54.78|56.98|54.78|56.91|54.71|0
1636133970000|2021-11-05 17:39:30|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636133980000|2021-11-05 17:39:40|57.05|54.85|57.05|54.85|57.05|54.85|57.01|54.81|0
1636133990000|2021-11-05 17:39:50|57.12|54.92|57.12|54.92|57.12|54.92|57.08|54.88|0
1636134000000|2021-11-05 17:40:00|57.08|54.88|57.05|54.85|57.08|54.88|57.01|54.81|0
1636134010000|2021-11-05 17:40:10|57.01|54.81|56.98|54.78|57.01|54.81|56.94|54.74|0
1636134020000|2021-11-05 17:40:20|57.01|54.81|57.08|54.88|57.08|54.88|57.01|54.81|0
1636134030000|2021-11-05 17:40:30|57.05|54.85|56.98|54.78|57.05|54.85|56.98|54.78|0
1636134040000|2021-11-05 17:40:40|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636134050000|2021-11-05 17:40:50|57.05|54.85|57.12|54.92|57.12|54.92|57.05|54.85|0
1636134060000|2021-11-05 17:41:00|57.08|54.88|57.15|54.95|57.15|54.95|57.08|54.88|0
1636134070000|2021-11-05 17:41:10|57.19|54.99|57.29|55.09|57.29|55.09|57.19|54.99|0
1636134080000|2021-11-05 17:41:20|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636134090000|2021-11-05 17:41:30|57.22|55.02|57.12|54.92|57.22|55.02|57.12|54.92|0
1636134100000|2021-11-05 17:41:40|57.19|54.99|57.22|55.02|57.22|55.02|57.19|54.99|0
1636134110000|2021-11-05 17:41:50|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636134120000|2021-11-05 17:42:00|57.22|55.02|57.29|55.09|57.29|55.09|57.22|55.02|0
1636134130000|2021-11-05 17:42:10|57.26|55.06|57.22|55.02|57.26|55.06|57.22|55.02|0
1636134140000|2021-11-05 17:42:20|57.26|55.06|57.15|54.95|57.26|55.06|57.15|54.95|0
1636134150000|2021-11-05 17:42:30|57.19|54.99|57.15|54.95|57.19|54.99|57.15|54.95|0
1636134160000|2021-11-05 17:42:40|57.19|54.99|57.19|54.99|57.22|55.02|57.19|54.99|0
1636134170000|2021-11-05 17:42:50|57.15|54.95|57.22|55.02|57.22|55.02|57.15|54.95|0
1636134180000|2021-11-05 17:43:00|57.19|54.99|57.22|55.02|57.22|55.02|57.19|54.99|0
1636134190000|2021-11-05 17:43:10|57.26|55.06|57.26|55.06|57.29|55.09|57.26|55.06|0
1636134200000|2021-11-05 17:43:20|57.22|55.02|57.26|55.06|57.26|55.06|57.22|55.02|0
1636134210000|2021-11-05 17:43:30|57.29|55.09|57.29|55.09|57.33|55.13|57.29|55.09|0
1636134220000|2021-11-05 17:43:40|57.26|55.06|57.29|55.09|57.29|55.09|57.26|55.06|0
1636134230000|2021-11-05 17:43:50|57.26|55.06|57.33|55.13|57.33|55.13|57.26|55.06|0
1636134240000|2021-11-05 17:44:00|57.29|55.09|57.26|55.06|57.29|55.09|57.26|55.06|0
1636134250000|2021-11-05 17:44:10|57.22|55.02|57.26|55.06|57.26|55.06|57.18|54.98|0
1636134260000|2021-11-05 17:44:20|57.22|55.02|57.22|55.02|57.26|55.06|57.22|55.02|0
1636134270000|2021-11-05 17:44:30|57.18|54.98|57.22|55.02|57.22|55.02|57.18|54.98|0
1636134280000|2021-11-05 17:44:40|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1636134300000|2021-11-05 17:45:00|57.15|54.95|57.4|55.2|57.4|55.2|57.15|54.95|0
1636134310000|2021-11-05 17:45:10|57.33|55.13|57.43|55.23|57.43|55.23|57.33|55.13|0
1636134320000|2021-11-05 17:45:20|57.47|55.27|57.54|55.34|57.54|55.34|57.47|55.27|0
1636134330000|2021-11-05 17:45:30|57.5|55.3|57.43|55.23|57.5|55.3|57.43|55.23|0
1636134340000|2021-11-05 17:45:40|57.4|55.2|57.18|54.98|57.4|55.2|57.18|54.98|0
1636134350000|2021-11-05 17:45:50|57.15|54.95|57.15|54.95|57.15|54.95|57.11|54.91|0
1636134360000|2021-11-05 17:46:00|57.25|55.05|57.36|55.16|57.36|55.16|57.25|55.05|0
1636134370000|2021-11-05 17:46:10|57.4|55.2|57.29|55.09|57.43|55.23|57.29|55.09|0
1636134380000|2021-11-05 17:46:20|57.36|55.16|57.43|55.23|57.43|55.23|57.32|55.12|0
1636134390000|2021-11-05 17:46:30|57.47|55.27|57.43|55.23|57.5|55.3|57.43|55.23|0
1636134400000|2021-11-05 17:46:40|57.47|55.27|57.57|55.37|57.57|55.37|57.47|55.27|0
1636134410000|2021-11-05 17:46:50|57.54|55.34|57.61|55.41|57.61|55.41|57.54|55.34|0
1636134420000|2021-11-05 17:47:00|57.54|55.34|57.61|55.41|57.61|55.41|57.54|55.34|0
1636134430000|2021-11-05 17:47:10|57.64|55.44|57.64|55.44|57.64|55.44|57.61|55.41|0
1636134440000|2021-11-05 17:47:20|57.68|55.48|57.61|55.41|57.68|55.48|57.61|55.41|0
1636134450000|2021-11-05 17:47:30|57.57|55.37|57.57|55.37|57.61|55.41|57.54|55.34|0
1636134460000|2021-11-05 17:47:40|57.47|55.27|57.39|55.19|57.47|55.27|57.39|55.19|0
1636134470000|2021-11-05 17:47:50|57.36|55.16|57.47|55.27|57.47|55.27|57.36|55.16|0
1636134480000|2021-11-05 17:48:00|57.5|55.3|57.39|55.19|57.5|55.3|57.39|55.19|0
1636134490000|2021-11-05 17:48:10|57.36|55.16|57.29|55.09|57.36|55.16|57.29|55.09|0
1636134500000|2021-11-05 17:48:20|57.25|55.05|57.22|55.02|57.25|55.05|57.22|55.02|0
1636134510000|2021-11-05 17:48:30|57.25|55.05|57.25|55.05|57.25|55.05|57.22|55.02|0
1636134520000|2021-11-05 17:48:40|57.29|55.09|57.39|55.19|57.39|55.19|57.29|55.09|0
1636134530000|2021-11-05 17:48:50|57.43|55.23|57.57|55.37|57.57|55.37|57.43|55.23|0
1636134540000|2021-11-05 17:49:00|57.54|55.34|57.54|55.34|57.61|55.41|57.54|55.34|0
1636134550000|2021-11-05 17:49:10|57.57|55.37|57.5|55.3|57.57|55.37|57.5|55.3|0
1636134560000|2021-11-05 17:49:20|57.43|55.23|57.43|55.23|57.46|55.26|57.43|55.23|0
1636134570000|2021-11-05 17:49:30|57.36|55.16|57.32|55.12|57.36|55.16|57.32|55.12|0
1636134580000|2021-11-05 17:49:40|57.36|55.16|57.32|55.12|57.36|55.16|57.32|55.12|0
1636134590000|2021-11-05 17:49:50|57.29|55.09|57.24|55.04|57.29|55.09|57.24|55.04|0
1636134600000|2021-11-05 17:50:00|57.29|55.09|57.25|55.05|57.32|55.12|57.25|55.05|0
1636134610000|2021-11-05 17:50:10|57.32|55.12|57.25|55.05|57.32|55.12|57.25|55.05|0
1636134620000|2021-11-05 17:50:20|57.22|55.02|57.18|54.98|57.22|55.02|57.18|54.98|0
1636134630000|2021-11-05 17:50:30|57.15|54.95|57.15|54.95|57.18|54.98|57.15|54.95|0
1636134640000|2021-11-05 17:50:40|57.18|54.98|57.15|54.95|57.18|54.98|57.15|54.95|0
1636134650000|2021-11-05 17:50:50|57.08|54.88|57.08|54.88|57.11|54.91|57.08|54.88|0
1636134660000|2021-11-05 17:51:00|57.15|54.95|57.11|54.91|57.15|54.95|57.08|54.88|0
1636134670000|2021-11-05 17:51:10|57.15|54.95|57.15|54.95|57.18|54.98|57.15|54.95|0
1636134680000|2021-11-05 17:51:20|57.08|54.88|57.01|54.81|57.08|54.88|57.01|54.81|0
1636134690000|2021-11-05 17:51:30|56.94|54.74|56.94|54.74|56.97|54.77|56.94|54.74|0
1636134700000|2021-11-05 17:51:40|56.9|54.7|56.87|54.67|56.9|54.7|56.87|54.67|0
1636134710000|2021-11-05 17:51:50|56.85|54.65|56.76|54.56|56.85|54.65|56.76|54.56|0
1636134720000|2021-11-05 17:52:00|56.8|54.6|56.76|54.56|56.87|54.67|56.76|54.56|0
1636134730000|2021-11-05 17:52:10|56.73|54.53|56.76|54.56|56.8|54.6|56.73|54.53|0
1636134740000|2021-11-05 17:52:20|56.73|54.53|56.69|54.49|56.76|54.56|56.69|54.49|0
1636134750000|2021-11-05 17:52:30|56.66|54.46|56.69|54.49|56.69|54.49|56.66|54.46|0
1636134760000|2021-11-05 17:52:40|56.66|54.46|56.66|54.46|56.69|54.49|56.66|54.46|0
1636134770000|2021-11-05 17:52:50|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1636134780000|2021-11-05 17:53:00|56.71|54.51|56.73|54.53|56.73|54.53|56.71|54.51|0
1636134790000|2021-11-05 17:53:10|56.76|54.56|56.86|54.66|56.9|54.7|56.76|54.56|0
1636134800000|2021-11-05 17:53:20|56.83|54.63|56.9|54.7|56.9|54.7|56.83|54.63|0
1636134810000|2021-11-05 17:53:30|56.88|54.68|56.83|54.63|56.88|54.68|56.83|54.63|0
1636134820000|2021-11-05 17:53:40|56.79|54.59|56.72|54.52|56.79|54.59|56.72|54.52|0
1636134830000|2021-11-05 17:53:50|56.69|54.49|56.76|54.56|56.76|54.56|56.69|54.49|0
1636134840000|2021-11-05 17:54:00|56.79|54.59|56.79|54.59|56.83|54.63|56.79|54.59|0
1636134850000|2021-11-05 17:54:10|56.76|54.56|56.65|54.45|56.76|54.56|56.65|54.45|0
1636134860000|2021-11-05 17:54:20|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1636134870000|2021-11-05 17:54:30|56.58|54.38|56.62|54.42|56.62|54.42|56.58|54.38|0
1636134880000|2021-11-05 17:54:40|56.65|54.45|56.58|54.38|56.65|54.45|56.58|54.38|0
1636134890000|2021-11-05 17:54:50|56.55|54.35|56.58|54.38|56.58|54.38|56.55|54.35|0
1636134900000|2021-11-05 17:55:00|56.62|54.42|56.65|54.45|56.65|54.45|56.58|54.38|0
1636134910000|2021-11-05 17:55:10|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1636134920000|2021-11-05 17:55:20|56.65|54.45|56.69|54.49|56.69|54.49|56.65|54.45|0
1636134930000|2021-11-05 17:55:30|56.65|54.45|56.72|54.52|56.72|54.52|56.65|54.45|0
1636134940000|2021-11-05 17:55:40|56.76|54.56|56.86|54.66|56.86|54.66|56.76|54.56|0
1636134950000|2021-11-05 17:55:50|56.83|54.63|56.86|54.66|56.86|54.66|56.83|54.63|0
1636134960000|2021-11-05 17:56:00|56.83|54.63|56.76|54.56|56.83|54.63|56.76|54.56|0
1636134970000|2021-11-05 17:56:10|56.72|54.52|56.69|54.49|56.72|54.52|56.69|54.49|0
1636134980000|2021-11-05 17:56:20|56.72|54.52|56.72|54.52|56.76|54.56|56.72|54.52|0
1636134990000|2021-11-05 17:56:30|56.69|54.49|56.76|54.56|56.79|54.59|56.69|54.49|0
1636135000000|2021-11-05 17:56:40|56.72|54.52|56.69|54.49|56.72|54.52|56.69|54.49|0
1636135010000|2021-11-05 17:56:50|56.65|54.45|56.62|54.42|56.65|54.45|56.62|54.42|0
1636135020000|2021-11-05 17:57:00|56.58|54.38|56.62|54.42|56.62|54.42|56.58|54.38|0
1636135030000|2021-11-05 17:57:10|56.58|54.38|56.58|54.38|56.58|54.38|56.55|54.35|0
1636135040000|2021-11-05 17:57:20|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1636135050000|2021-11-05 17:57:30|56.65|54.45|56.69|54.49|56.69|54.49|56.65|54.45|0
1636135060000|2021-11-05 17:57:40|56.65|54.45|56.58|54.38|56.65|54.45|56.58|54.38|0
1636135070000|2021-11-05 17:57:50|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636135080000|2021-11-05 17:58:00|56.51|54.31|56.51|54.31|56.55|54.35|56.51|54.31|0
1636135090000|2021-11-05 17:58:10|56.48|54.28|56.51|54.31|56.51|54.31|56.48|54.28|0
1636135100000|2021-11-05 17:58:20|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636135110000|2021-11-05 17:58:30|56.51|54.31|56.44|54.24|56.51|54.31|56.44|54.24|0
1636135120000|2021-11-05 17:58:40|56.41|54.21|56.41|54.21|56.41|54.21|56.37|54.17|0
1636135130000|2021-11-05 17:58:50|56.37|54.17|56.34|54.14|56.37|54.17|56.34|54.14|0
1636135140000|2021-11-05 17:59:00|56.3|54.1|56.34|54.14|56.37|54.17|56.3|54.1|0
1636135150000|2021-11-05 17:59:10|56.23|54.03|56.23|54.03|56.27|54.07|56.23|54.03|0
1636135160000|2021-11-05 17:59:20|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1636135170000|2021-11-05 17:59:30|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1636135180000|2021-11-05 17:59:40|56.2|54|56.3|54.1|56.3|54.1|56.2|54|0
1636135190000|2021-11-05 17:59:50|56.27|54.07|56.2|54|56.3|54.1|56.2|54|0
1636135200000|2021-11-05 18:00:00|56.23|54.03|56.34|54.14|56.34|54.14|56.23|54.03|0
1636135210000|2021-11-05 18:00:10|56.37|54.17|56.34|54.14|56.37|54.17|56.34|54.14|0
1636135220000|2021-11-05 18:00:20|56.37|54.17|56.37|54.17|56.41|54.21|56.37|54.17|0
1636135230000|2021-11-05 18:00:30|56.27|54.07|56.3|54.1|56.3|54.1|56.27|54.07|0
1636135240000|2021-11-05 18:00:40|56.27|54.07|56.27|54.07|56.3|54.1|56.27|54.07|0
1636135250000|2021-11-05 18:00:50|56.3|54.1|56.41|54.21|56.41|54.21|56.3|54.1|0
1636135260000|2021-11-05 18:01:00|56.48|54.28|56.37|54.17|56.51|54.31|56.37|54.17|0
1636135270000|2021-11-05 18:01:10|56.41|54.21|56.41|54.21|56.44|54.24|56.41|54.21|0
1636135280000|2021-11-05 18:01:20|56.44|54.24|56.41|54.21|56.44|54.24|56.37|54.17|0
1636135290000|2021-11-05 18:01:30|56.37|54.17|56.34|54.14|56.41|54.21|56.34|54.14|0
1636135300000|2021-11-05 18:01:40|56.27|54.07|56.23|54.03|56.27|54.07|56.23|54.03|0
1636135310000|2021-11-05 18:01:50|56.27|54.07|56.3|54.1|56.3|54.1|56.27|54.07|0
1636135320000|2021-11-05 18:02:00|56.34|54.14|56.34|54.14|56.37|54.17|56.34|54.14|0
1636135330000|2021-11-05 18:02:10|56.3|54.1|56.34|54.14|56.34|54.14|56.3|54.1|0
1636135340000|2021-11-05 18:02:20|56.37|54.17|56.41|54.21|56.41|54.21|56.37|54.17|0
1636135350000|2021-11-05 18:02:30|56.37|54.17|56.41|54.21|56.41|54.21|56.37|54.17|0
1636135360000|2021-11-05 18:02:40|56.37|54.17|56.27|54.07|56.37|54.17|56.27|54.07|0
1636135370000|2021-11-05 18:02:50|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1636135380000|2021-11-05 18:03:00|56.34|54.14|56.3|54.1|56.34|54.14|56.3|54.1|0
1636135390000|2021-11-05 18:03:10|56.34|54.14|56.3|54.1|56.37|54.17|56.3|54.1|0
1636135410000|2021-11-05 18:03:30|56.34|54.14|56.37|54.17|56.37|54.17|56.34|54.14|0
1636135420000|2021-11-05 18:03:40|56.34|54.14|56.41|54.21|56.41|54.21|56.34|54.14|0
1636135430000|2021-11-05 18:03:50|56.37|54.17|56.23|54.03|56.37|54.17|56.23|54.03|0
1636135440000|2021-11-05 18:04:00|56.2|54|56.16|53.96|56.23|54.03|56.16|53.96|0
1636135450000|2021-11-05 18:04:10|56.13|53.93|56.16|53.96|56.16|53.96|56.13|53.93|0
1636135460000|2021-11-05 18:04:20|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1636135470000|2021-11-05 18:04:30|56.13|53.93|56.09|53.89|56.13|53.93|56.09|53.89|0
1636135480000|2021-11-05 18:04:40|56.06|53.86|56.09|53.89|56.09|53.89|56.06|53.86|0
1636135490000|2021-11-05 18:04:50|56.13|53.93|56.09|53.89|56.13|53.93|56.09|53.89|0
1636135500000|2021-11-05 18:05:00|56.06|53.86|56.09|53.89|56.13|53.93|56.06|53.86|0
1636135510000|2021-11-05 18:05:10|56.06|53.86|55.96|53.76|56.06|53.86|55.96|53.76|0
1636135520000|2021-11-05 18:05:20|55.99|53.79|55.96|53.76|55.99|53.79|55.96|53.76|0
1636135530000|2021-11-05 18:05:30|55.92|53.72|55.89|53.69|55.96|53.76|55.89|53.69|0
1636135540000|2021-11-05 18:05:40|55.85|53.65|55.89|53.69|55.96|53.76|55.85|53.65|0
1636135550000|2021-11-05 18:05:50|55.92|53.72|55.85|53.65|55.92|53.72|55.85|53.65|0
1636135560000|2021-11-05 18:06:00|55.78|53.58|55.85|53.65|55.85|53.65|55.78|53.58|0
1636135570000|2021-11-05 18:06:10|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1636135580000|2021-11-05 18:06:20|55.78|53.58|55.85|53.65|55.85|53.65|55.78|53.58|0
1636135590000|2021-11-05 18:06:30|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1636135600000|2021-11-05 18:06:40|55.78|53.58|55.71|53.51|55.78|53.58|55.71|53.51|0
1636135610000|2021-11-05 18:06:50|55.75|53.55|55.71|53.51|55.75|53.55|55.71|53.51|0
1636135620000|2021-11-05 18:07:00|55.68|53.48|55.71|53.51|55.71|53.51|55.68|53.48|0
1636135630000|2021-11-05 18:07:10|55.68|53.48|55.68|53.48|55.7|53.5|55.68|53.48|0
1636135640000|2021-11-05 18:07:20|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636135650000|2021-11-05 18:07:30|55.78|53.58|55.78|53.58|55.78|53.58|55.75|53.55|0
1636135660000|2021-11-05 18:07:40|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636135670000|2021-11-05 18:07:50|55.71|53.51|55.71|53.51|55.78|53.58|55.71|53.51|0
1636135680000|2021-11-05 18:08:00|55.75|53.55|55.71|53.51|55.75|53.55|55.71|53.51|0
1636135690000|2021-11-05 18:08:10|55.75|53.55|55.71|53.51|55.78|53.58|55.71|53.51|0
1636135700000|2021-11-05 18:08:20|55.75|53.55|55.71|53.51|55.75|53.55|55.71|53.51|0
1636135710000|2021-11-05 18:08:30|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636135720000|2021-11-05 18:08:40|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636135730000|2021-11-05 18:08:50|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636135740000|2021-11-05 18:09:00|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636135750000|2021-11-05 18:09:10|55.71|53.51|55.64|53.44|55.71|53.51|55.64|53.44|0
1636135760000|2021-11-05 18:09:20|55.68|53.48|55.61|53.41|55.68|53.48|55.61|53.41|0
1636135770000|2021-11-05 18:09:30|55.64|53.44|55.75|53.55|55.75|53.55|55.64|53.44|0
1636135780000|2021-11-05 18:09:40|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1636135790000|2021-11-05 18:09:50|55.82|53.62|55.82|53.62|55.82|53.62|55.78|53.58|0
1636135800000|2021-11-05 18:10:00|55.85|53.65|55.88|53.68|55.88|53.68|55.85|53.65|0
1636135810000|2021-11-05 18:10:10|55.95|53.75|55.95|53.75|55.99|53.79|55.95|53.75|0
1636135820000|2021-11-05 18:10:20|55.88|53.68|55.85|53.65|55.88|53.68|55.85|53.65|0
1636135830000|2021-11-05 18:10:30|55.82|53.62|55.82|53.62|55.85|53.65|55.82|53.62|0
1636135840000|2021-11-05 18:10:40|55.78|53.58|55.82|53.62|55.82|53.62|55.78|53.58|0
1636135850000|2021-11-05 18:10:50|55.85|53.65|55.85|53.65|55.85|53.65|55.82|53.62|0
1636135860000|2021-11-05 18:11:00|55.78|53.58|55.78|53.58|55.82|53.62|55.78|53.58|0
1636135870000|2021-11-05 18:11:10|55.82|53.62|55.78|53.58|55.82|53.62|55.78|53.58|0
1636135880000|2021-11-05 18:11:20|55.75|53.55|55.75|53.55|55.78|53.58|55.75|53.55|0
1636135890000|2021-11-05 18:11:30|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636135900000|2021-11-05 18:11:40|55.71|53.51|55.68|53.48|55.71|53.51|55.68|53.48|0
1636135910000|2021-11-05 18:11:50|55.64|53.44|55.64|53.44|55.68|53.48|55.64|53.44|0
1636135920000|2021-11-05 18:12:00|55.61|53.41|55.61|53.41|55.61|53.41|55.57|53.37|0
1636135930000|2021-11-05 18:12:10|55.57|53.37|55.54|53.34|55.57|53.37|55.54|53.34|0
1636135940000|2021-11-05 18:12:20|55.57|53.37|55.63|53.43|55.64|53.44|55.57|53.37|0
1636135950000|2021-11-05 18:12:30|55.64|53.44|55.57|53.37|55.64|53.44|55.57|53.37|0
1636135960000|2021-11-05 18:12:40|55.61|53.41|55.54|53.34|55.61|53.41|55.54|53.34|0
1636135970000|2021-11-05 18:12:50|55.57|53.37|55.54|53.34|55.61|53.41|55.54|53.34|0
1636135980000|2021-11-05 18:13:00|55.57|53.37|55.68|53.48|55.68|53.48|55.57|53.37|0
1636135990000|2021-11-05 18:13:10|55.64|53.44|55.61|53.41|55.64|53.44|55.57|53.37|0
1636136000000|2021-11-05 18:13:20|55.64|53.44|55.68|53.48|55.68|53.48|55.64|53.44|0
1636136010000|2021-11-05 18:13:30|55.64|53.44|55.61|53.41|55.64|53.44|55.61|53.41|0
1636136020000|2021-11-05 18:13:40|55.64|53.44|55.64|53.44|55.64|53.44|55.61|53.41|0
1636136030000|2021-11-05 18:13:50|55.61|53.41|55.64|53.44|55.64|53.44|55.61|53.41|0
1636136040000|2021-11-05 18:14:00|55.68|53.48|55.61|53.41|55.68|53.48|55.61|53.41|0
1636136050000|2021-11-05 18:14:10|55.57|53.37|55.64|53.44|55.64|53.44|55.57|53.37|0
1636136060000|2021-11-05 18:14:20|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636136080000|2021-11-05 18:14:40|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636136090000|2021-11-05 18:14:50|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636136100000|2021-11-05 18:15:00|55.64|53.44|55.61|53.41|55.64|53.44|55.61|53.41|0
1636136110000|2021-11-05 18:15:10|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636136120000|2021-11-05 18:15:20|55.61|53.41|55.61|53.41|55.61|53.41|55.57|53.37|0
1636136130000|2021-11-05 18:15:30|55.68|53.48|55.71|53.51|55.71|53.51|55.68|53.48|0
1636136140000|2021-11-05 18:15:40|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1636136150000|2021-11-05 18:15:50|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636136160000|2021-11-05 18:16:00|55.64|53.44|55.57|53.37|55.64|53.44|55.57|53.37|0
1636136180000|2021-11-05 18:16:20|56.85|54.65|55.01|52.81|56.85|54.65|55.01|52.81|0
1636136190000|2021-11-05 18:16:30|55.05|52.85|55.01|52.81|55.05|52.85|55.01|52.81|0
1636136200000|2021-11-05 18:16:40|55.05|52.85|54.95|52.75|55.05|52.85|54.95|52.75|0
1636136210000|2021-11-05 18:16:50|54.98|52.78|55.01|52.81|55.01|52.81|54.98|52.78|0
1636136220000|2021-11-05 18:17:00|55.05|52.85|55.05|52.85|55.08|52.88|55.05|52.85|0
1636136230000|2021-11-05 18:17:10|55.01|52.81|55.05|52.85|55.05|52.85|54.98|52.78|0
1636136240000|2021-11-05 18:17:20|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636136250000|2021-11-05 18:17:30|54.98|52.78|55.01|52.81|55.01|52.81|54.98|52.78|0
1636136260000|2021-11-05 18:17:40|55.03|52.83|55.05|52.85|55.05|52.85|55.01|52.81|0
1636136270000|2021-11-05 18:17:50|55.01|52.81|54.98|52.78|55.01|52.81|54.98|52.78|0
1636136280000|2021-11-05 18:18:00|54.95|52.75|55.05|52.85|55.05|52.85|54.95|52.75|0
1636136290000|2021-11-05 18:18:10|55.01|52.81|55.05|52.85|55.05|52.85|55.01|52.81|0
1636136300000|2021-11-05 18:18:20|55.01|52.81|54.98|52.78|55.01|52.81|54.98|52.78|0
1636136310000|2021-11-05 18:18:30|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1636136320000|2021-11-05 18:18:40|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1636136330000|2021-11-05 18:18:50|54.95|52.75|54.95|52.75|54.98|52.78|54.95|52.75|0
1636136340000|2021-11-05 18:19:00|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1636136350000|2021-11-05 18:19:10|55.01|52.81|54.98|52.78|55.01|52.81|54.98|52.78|0
1636136360000|2021-11-05 18:19:20|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636136370000|2021-11-05 18:19:30|54.98|52.78|54.98|52.78|54.98|52.78|54.94|52.74|0
1636136390000|2021-11-05 18:19:50|54.94|52.74|54.98|52.78|54.98|52.78|54.94|52.74|0
1636136400000|2021-11-05 18:20:00|55.01|52.81|54.98|52.78|55.01|52.81|54.98|52.78|0
1636136410000|2021-11-05 18:20:10|55.01|52.81|54.94|52.74|55.01|52.81|54.94|52.74|0
1636136420000|2021-11-05 18:20:20|54.91|52.71|54.98|52.78|54.98|52.78|54.91|52.71|0
1636136430000|2021-11-05 18:20:30|55.01|52.81|55.08|52.88|55.08|52.88|55.01|52.81|0
1636136440000|2021-11-05 18:20:40|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636136450000|2021-11-05 18:20:50|55.08|52.88|55.05|52.85|55.08|52.88|55.05|52.85|0
1636136460000|2021-11-05 18:21:00|55.08|52.88|55.12|52.92|55.15|52.95|55.08|52.88|0
1636136470000|2021-11-05 18:21:10|55.08|52.88|55.08|52.88|55.12|52.92|55.08|52.88|0
1636136480000|2021-11-05 18:21:20|55.12|52.92|55.15|52.95|55.15|52.95|55.11|52.91|0
1636136490000|2021-11-05 18:21:30|55.11|52.91|55.15|52.95|55.15|52.95|55.11|52.91|0
1636136500000|2021-11-05 18:21:40|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636136520000|2021-11-05 18:22:00|55.08|52.88|55.15|52.95|55.15|52.95|55.08|52.88|0
1636136530000|2021-11-05 18:22:10|55.18|52.98|55.29|53.09|55.29|53.09|55.18|52.98|0
1636136540000|2021-11-05 18:22:20|55.32|53.12|55.32|53.12|55.32|53.12|55.29|53.09|0
1636136550000|2021-11-05 18:22:30|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1636136560000|2021-11-05 18:22:40|55.32|53.12|55.25|53.05|55.32|53.12|55.25|53.05|0
1636136570000|2021-11-05 18:22:50|55.29|53.09|55.42|53.22|55.42|53.22|55.29|53.09|0
1636136580000|2021-11-05 18:23:00|55.39|53.19|55.32|53.12|55.39|53.19|55.32|53.12|0
1636136590000|2021-11-05 18:23:10|55.35|53.15|55.29|53.09|55.35|53.15|55.29|53.09|0
1636136600000|2021-11-05 18:23:20|55.32|53.12|55.25|53.05|55.32|53.12|55.25|53.05|0
1636136610000|2021-11-05 18:23:30|55.22|53.02|55.29|53.09|55.29|53.09|55.22|53.02|0
1636136620000|2021-11-05 18:23:40|55.25|53.05|55.29|53.09|55.29|53.09|55.25|53.05|0
1636136630000|2021-11-05 18:23:50|55.25|53.05|55.29|53.09|55.29|53.09|55.25|53.05|0
1636136640000|2021-11-05 18:24:00|55.39|53.19|55.46|53.26|55.46|53.26|55.39|53.19|0
1636136650000|2021-11-05 18:24:10|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636136660000|2021-11-05 18:24:20|55.39|53.19|55.35|53.15|55.39|53.19|55.35|53.15|0
1636136670000|2021-11-05 18:24:30|55.49|53.29|55.53|53.33|55.53|53.33|55.46|53.26|0
1636136680000|2021-11-05 18:24:40|55.56|53.36|55.56|53.36|55.56|53.36|55.53|53.33|0
1636136690000|2021-11-05 18:24:50|55.63|53.43|55.63|53.43|55.63|53.43|55.59|53.39|0
1636136700000|2021-11-05 18:25:00|55.59|53.39|55.59|53.39|55.59|53.39|55.56|53.36|0
1636136710000|2021-11-05 18:25:10|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636136720000|2021-11-05 18:25:20|55.66|53.46|55.66|53.46|55.66|53.46|55.63|53.43|0
1636136730000|2021-11-05 18:25:30|55.63|53.43|55.59|53.39|55.63|53.43|55.59|53.39|0
1636136740000|2021-11-05 18:25:40|55.49|53.29|55.42|53.22|55.49|53.29|55.42|53.22|0
1636136750000|2021-11-05 18:25:50|55.46|53.26|55.52|53.32|55.52|53.32|55.46|53.26|0
1636136760000|2021-11-05 18:26:00|55.56|53.36|55.59|53.39|55.59|53.39|55.56|53.36|0
1636136770000|2021-11-05 18:26:10|55.56|53.36|55.66|53.46|55.66|53.46|55.56|53.36|0
1636136780000|2021-11-05 18:26:20|55.7|53.5|55.63|53.43|55.7|53.5|55.63|53.43|0
1636136790000|2021-11-05 18:26:30|55.66|53.46|55.66|53.46|55.66|53.46|55.63|53.43|0
1636136800000|2021-11-05 18:26:40|55.68|53.48|55.63|53.43|55.68|53.48|55.63|53.43|0
1636136810000|2021-11-05 18:26:50|55.59|53.39|55.63|53.43|55.63|53.43|55.59|53.39|0
1636136820000|2021-11-05 18:27:00|55.52|53.32|55.46|53.26|55.52|53.32|55.42|53.22|0
1636136830000|2021-11-05 18:27:10|55.42|53.22|55.46|53.26|55.46|53.26|55.42|53.22|0
1636136840000|2021-11-05 18:27:20|55.39|53.19|55.46|53.26|55.46|53.26|55.39|53.19|0
1636136850000|2021-11-05 18:27:30|55.42|53.22|55.46|53.26|55.46|53.26|55.42|53.22|0
1636136860000|2021-11-05 18:27:40|55.42|53.22|55.46|53.26|55.49|53.29|55.42|53.22|0
1636136870000|2021-11-05 18:27:50|55.42|53.22|55.39|53.19|55.46|53.26|55.39|53.19|0
1636136880000|2021-11-05 18:28:00|55.42|53.22|55.42|53.22|55.46|53.26|55.42|53.22|0
1636136890000|2021-11-05 18:28:10|55.39|53.19|55.39|53.19|55.42|53.22|55.39|53.19|0
1636136900000|2021-11-05 18:28:20|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636136910000|2021-11-05 18:28:30|55.45|53.25|55.39|53.19|55.45|53.25|55.39|53.19|0
1636136920000|2021-11-05 18:28:40|55.35|53.15|55.28|53.08|55.35|53.15|55.28|53.08|0
1636136930000|2021-11-05 18:28:50|55.25|53.05|55.25|53.05|55.25|53.05|55.21|53.01|0
1636136940000|2021-11-05 18:29:00|55.21|53.01|55.21|53.01|55.21|53.01|55.18|52.98|0
1636136950000|2021-11-05 18:29:10|55.18|52.98|55.15|52.95|55.18|52.98|55.15|52.95|0
1636136960000|2021-11-05 18:29:20|55.18|52.98|55.08|52.88|55.18|52.98|55.08|52.88|0
1636136970000|2021-11-05 18:29:30|55.11|52.91|55.04|52.84|55.11|52.91|55.04|52.84|0
1636136980000|2021-11-05 18:29:40|55.08|52.88|55.04|52.84|55.08|52.88|55.04|52.84|0
1636136990000|2021-11-05 18:29:50|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1636137000000|2021-11-05 18:30:00|55.04|52.84|55.04|52.84|55.08|52.88|55.04|52.84|0
1636137010000|2021-11-05 18:30:10|55.11|52.91|55.15|52.95|55.15|52.95|55.11|52.91|0
1636137020000|2021-11-05 18:30:20|55.18|52.98|55.15|52.95|55.18|52.98|55.15|52.95|0
1636137030000|2021-11-05 18:30:30|55.11|52.91|55.11|52.91|55.11|52.91|55.08|52.88|0
1636137040000|2021-11-05 18:30:40|55.15|52.95|55.21|53.01|55.21|53.01|55.15|52.95|0
1636137050000|2021-11-05 18:30:50|55.25|53.05|55.21|53.01|55.25|53.05|55.21|53.01|0
1636137060000|2021-11-05 18:31:00|55.25|53.05|55.21|53.01|55.25|53.05|55.18|52.98|0
1636137070000|2021-11-05 18:31:10|55.18|52.98|55.11|52.91|55.18|52.98|55.11|52.91|0
1636137080000|2021-11-05 18:31:20|55.13|52.93|55.18|52.98|55.18|52.98|55.13|52.93|0
1636137090000|2021-11-05 18:31:30|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636137100000|2021-11-05 18:31:40|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636137110000|2021-11-05 18:31:50|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636137120000|2021-11-05 18:32:00|55.18|52.98|55.14|52.94|55.18|52.98|55.14|52.94|0
1636137130000|2021-11-05 18:32:10|55.18|52.98|55.08|52.88|55.18|52.98|55.08|52.88|0
1636137140000|2021-11-05 18:32:20|55.11|52.91|55.11|52.91|55.11|52.91|55.08|52.88|0
1636137150000|2021-11-05 18:32:30|55.14|52.94|55.11|52.91|55.14|52.94|55.11|52.91|0
1636137160000|2021-11-05 18:32:40|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636137170000|2021-11-05 18:32:50|55.04|52.84|55.08|52.88|55.08|52.88|55.04|52.84|0
1636137180000|2021-11-05 18:33:00|55.04|52.84|54.97|52.77|55.04|52.84|54.97|52.77|0
1636137190000|2021-11-05 18:33:10|55.01|52.81|55.01|52.81|55.04|52.84|55.01|52.81|0
1636137200000|2021-11-05 18:33:20|55.04|52.84|55.08|52.88|55.08|52.88|55.04|52.84|0
1636137210000|2021-11-05 18:33:30|55.04|52.84|55.01|52.81|55.08|52.88|55.01|52.81|0
1636137220000|2021-11-05 18:33:40|54.97|52.77|55.01|52.81|55.01|52.81|54.97|52.77|0
1636137240000|2021-11-05 18:34:00|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1636137250000|2021-11-05 18:34:10|55.01|52.81|55.08|52.88|55.08|52.88|55.01|52.81|0
1636137260000|2021-11-05 18:34:20|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636137280000|2021-11-05 18:34:40|55.08|52.88|55.04|52.84|55.08|52.88|55.04|52.84|0
1636137290000|2021-11-05 18:34:50|55.08|52.88|55.11|52.91|55.11|52.91|55.08|52.88|0
1636137300000|2021-11-05 18:35:00|55.08|52.88|55.14|52.94|55.14|52.94|55.08|52.88|0
1636137310000|2021-11-05 18:35:10|55.18|52.98|55.28|53.08|55.28|53.08|55.18|52.98|0
1636137320000|2021-11-05 18:35:20|55.3|53.1|55.31|53.11|55.31|53.11|55.3|53.1|0
1636137330000|2021-11-05 18:35:30|55.35|53.15|55.35|53.15|55.35|53.15|55.31|53.11|0
1636137340000|2021-11-05 18:35:40|55.38|53.18|55.42|53.22|55.45|53.25|55.38|53.18|0
1636137350000|2021-11-05 18:35:50|55.49|53.29|55.42|53.22|55.49|53.29|55.42|53.22|0
1636137360000|2021-11-05 18:36:00|55.35|53.15|55.31|53.11|55.35|53.15|55.31|53.11|0
1636137370000|2021-11-05 18:36:10|55.28|53.08|55.28|53.08|55.31|53.11|55.28|53.08|0
1636137380000|2021-11-05 18:36:20|55.25|53.05|55.28|53.08|55.28|53.08|55.25|53.05|0
1636137390000|2021-11-05 18:36:30|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636137400000|2021-11-05 18:36:40|55.28|53.08|55.87|53.67|55.9|53.7|55.28|53.08|0
1636137410000|2021-11-05 18:36:50|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1636137420000|2021-11-05 18:37:00|55.8|53.6|55.8|53.6|55.8|53.6|55.76|53.56|0
1636137430000|2021-11-05 18:37:10|55.76|53.56|55.87|53.67|55.87|53.67|55.76|53.56|0
1636137440000|2021-11-05 18:37:20|55.83|53.63|55.76|53.56|55.83|53.63|55.76|53.56|0
1636137460000|2021-11-05 18:37:40|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1636137470000|2021-11-05 18:37:50|55.76|53.56|55.76|53.56|55.76|53.56|55.73|53.53|0
1636137480000|2021-11-05 18:38:00|55.73|53.53|55.63|53.43|55.73|53.53|55.63|53.43|0
1636137490000|2021-11-05 18:38:10|55.66|53.46|55.66|53.46|55.69|53.49|55.66|53.46|0
1636137500000|2021-11-05 18:38:20|55.69|53.49|55.69|53.49|55.69|53.49|55.66|53.46|0
1636137510000|2021-11-05 18:38:30|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636137520000|2021-11-05 18:38:40|55.69|53.49|55.66|53.46|55.69|53.49|55.66|53.46|0
1636137530000|2021-11-05 18:38:50|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636137540000|2021-11-05 18:39:00|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1636137550000|2021-11-05 18:39:10|55.62|53.42|55.62|53.42|55.66|53.46|55.62|53.42|0
1636137560000|2021-11-05 18:39:20|55.66|53.46|55.73|53.53|55.73|53.53|55.66|53.46|0
1636137570000|2021-11-05 18:39:30|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636137580000|2021-11-05 18:39:40|55.59|53.39|55.62|53.42|55.62|53.42|55.59|53.39|0
1636137590000|2021-11-05 18:39:50|55.66|53.46|55.69|53.49|55.69|53.49|55.66|53.46|0
1636137600000|2021-11-05 18:40:00|55.68|53.48|55.62|53.42|55.69|53.49|55.62|53.42|0
1636137610000|2021-11-05 18:40:10|55.66|53.46|55.62|53.42|55.66|53.46|55.62|53.42|0
1636137620000|2021-11-05 18:40:20|55.59|53.39|55.66|53.46|55.66|53.46|55.59|53.39|0
1636137630000|2021-11-05 18:40:30|55.62|53.42|55.66|53.46|55.66|53.46|55.62|53.42|0
1636137640000|2021-11-05 18:40:40|55.69|53.49|55.66|53.46|55.69|53.49|55.66|53.46|0
1636137650000|2021-11-05 18:40:50|55.69|53.49|55.8|53.6|55.8|53.6|55.69|53.49|0
1636137660000|2021-11-05 18:41:00|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1636137670000|2021-11-05 18:41:10|55.73|53.53|55.69|53.49|55.73|53.53|55.69|53.49|0
1636137680000|2021-11-05 18:41:20|55.73|53.53|55.73|53.53|55.76|53.56|55.73|53.53|0
1636137690000|2021-11-05 18:41:30|55.69|53.49|55.69|53.49|55.73|53.53|55.69|53.49|0
1636137700000|2021-11-05 18:41:40|55.73|53.53|55.69|53.49|55.73|53.53|55.69|53.49|0
1636137710000|2021-11-05 18:41:50|55.73|53.53|55.66|53.46|55.73|53.53|55.66|53.46|0
1636137720000|2021-11-05 18:42:00|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636137730000|2021-11-05 18:42:10|55.73|53.53|55.69|53.49|55.73|53.53|55.69|53.49|0
1636137740000|2021-11-05 18:42:20|55.66|53.46|55.66|53.46|55.69|53.49|55.66|53.46|0
1636137750000|2021-11-05 18:42:30|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1636137760000|2021-11-05 18:42:40|55.66|53.46|55.69|53.49|55.69|53.49|55.66|53.46|0
1636137770000|2021-11-05 18:42:50|55.73|53.53|55.9|53.7|55.9|53.7|55.73|53.53|0
1636137780000|2021-11-05 18:43:00|55.86|53.66|55.76|53.56|55.86|53.66|55.76|53.56|0
1636137790000|2021-11-05 18:43:10|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1636137800000|2021-11-05 18:43:20|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1636137810000|2021-11-05 18:43:30|55.73|53.53|55.73|53.53|55.76|53.56|55.73|53.53|0
1636137820000|2021-11-05 18:43:40|55.69|53.49|55.73|53.53|55.73|53.53|55.69|53.49|0
1636137830000|2021-11-05 18:43:50|55.69|53.49|55.76|53.56|55.76|53.56|55.69|53.49|0
1636137840000|2021-11-05 18:44:00|55.79|53.59|55.73|53.53|55.79|53.59|55.73|53.53|0
1636137850000|2021-11-05 18:44:10|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1636137860000|2021-11-05 18:44:20|55.78|53.58|55.76|53.56|55.79|53.59|55.76|53.56|0
1636137870000|2021-11-05 18:44:30|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1636137880000|2021-11-05 18:44:40|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1636137890000|2021-11-05 18:44:50|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1636137900000|2021-11-05 18:45:00|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1636137910000|2021-11-05 18:45:10|55.76|53.56|55.73|53.53|55.76|53.56|55.73|53.53|0
1636137920000|2021-11-05 18:45:20|55.66|53.46|55.59|53.39|55.66|53.46|55.59|53.39|0
1636137930000|2021-11-05 18:45:30|55.62|53.42|55.66|53.46|55.66|53.46|55.62|53.42|0
1636137940000|2021-11-05 18:45:40|55.64|53.44|55.59|53.39|55.66|53.46|55.59|53.39|0
1636137950000|2021-11-05 18:45:50|55.62|53.42|55.59|53.39|55.62|53.42|55.59|53.39|0
1636137960000|2021-11-05 18:46:00|55.62|53.42|55.62|53.42|55.62|53.42|55.59|53.39|0
1636137970000|2021-11-05 18:46:10|55.59|53.39|55.66|53.46|55.66|53.46|55.59|53.39|0
1636137980000|2021-11-05 18:46:20|55.69|53.49|55.72|53.52|55.72|53.52|55.69|53.49|0
1636137990000|2021-11-05 18:46:30|55.69|53.49|55.69|53.49|55.72|53.52|55.69|53.49|0
1636138000000|2021-11-05 18:46:40|55.76|53.56|55.69|53.49|55.76|53.56|55.69|53.49|0
1636138010000|2021-11-05 18:46:50|55.72|53.52|55.76|53.56|55.76|53.56|55.72|53.52|0
1636138020000|2021-11-05 18:47:00|55.74|53.54|55.55|53.35|55.74|53.54|55.55|53.35|0
1636138030000|2021-11-05 18:47:10|55.59|53.39|55.55|53.35|55.59|53.39|55.55|53.35|0
1636138040000|2021-11-05 18:47:20|55.52|53.32|55.48|53.28|55.52|53.32|55.48|53.28|0
1636138050000|2021-11-05 18:47:30|55.45|53.25|55.47|53.27|55.48|53.28|55.45|53.25|0
1636138060000|2021-11-05 18:47:40|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1636138070000|2021-11-05 18:47:50|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1636138080000|2021-11-05 18:48:00|55.48|53.28|55.52|53.32|55.52|53.32|55.48|53.28|0
1636138090000|2021-11-05 18:48:10|55.48|53.28|55.52|53.32|55.52|53.32|55.48|53.28|0
1636138100000|2021-11-05 18:48:20|55.55|53.35|55.62|53.42|55.62|53.42|55.55|53.35|0
1636138110000|2021-11-05 18:48:30|55.66|53.46|55.62|53.42|55.66|53.46|55.62|53.42|0
1636138130000|2021-11-05 18:48:50|55.6|53.4|55.59|53.39|55.6|53.4|55.59|53.39|0
1636138140000|2021-11-05 18:49:00|55.55|53.35|55.59|53.39|55.59|53.39|55.55|53.35|0
1636138150000|2021-11-05 18:49:10|55.62|53.42|55.59|53.39|55.62|53.42|55.59|53.39|0
1636138160000|2021-11-05 18:49:20|55.55|53.35|55.57|53.37|55.59|53.39|55.55|53.35|0
1636138170000|2021-11-05 18:49:30|55.59|53.39|55.55|53.35|55.59|53.39|55.55|53.35|0
1636138180000|2021-11-05 18:49:40|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1636138190000|2021-11-05 18:49:50|55.57|53.37|55.62|53.42|55.62|53.42|55.57|53.37|0
1636138200000|2021-11-05 18:50:00|55.59|53.39|55.55|53.35|55.59|53.39|55.55|53.35|0
1636138210000|2021-11-05 18:50:10|55.52|53.32|55.55|53.35|55.55|53.35|55.52|53.32|0
1636138230000|2021-11-05 18:50:30|55.52|53.32|55.55|53.35|55.55|53.35|55.52|53.32|0
1636138240000|2021-11-05 18:50:40|55.57|53.37|55.52|53.32|55.57|53.37|55.52|53.32|0
1636138250000|2021-11-05 18:50:50|55.48|53.28|55.52|53.32|55.52|53.32|55.48|53.28|0
1636138260000|2021-11-05 18:51:00|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1636138270000|2021-11-05 18:51:10|55.59|53.39|55.55|53.35|55.59|53.39|55.55|53.35|0
1636138280000|2021-11-05 18:51:20|55.52|53.32|55.55|53.35|55.55|53.35|55.52|53.32|0
1636138290000|2021-11-05 18:51:30|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1636138300000|2021-11-05 18:51:40|55.62|53.42|55.59|53.39|55.62|53.42|55.59|53.39|0
1636138310000|2021-11-05 18:51:50|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1636138320000|2021-11-05 18:52:00|55.65|53.45|55.65|53.45|55.65|53.45|55.62|53.42|0
1636138330000|2021-11-05 18:52:10|55.62|53.42|55.65|53.45|55.65|53.45|55.62|53.42|0
1636138340000|2021-11-05 18:52:20|55.62|53.42|55.69|53.49|55.69|53.49|55.62|53.42|0
1636138350000|2021-11-05 18:52:30|55.72|53.52|55.69|53.49|55.72|53.52|55.69|53.49|0
1636138360000|2021-11-05 18:52:40|55.72|53.52|55.72|53.52|55.72|53.52|55.69|53.49|0
1636138370000|2021-11-05 18:52:50|55.76|53.56|55.79|53.59|55.79|53.59|55.76|53.56|0
1636138380000|2021-11-05 18:53:00|55.76|53.56|55.76|53.56|55.79|53.59|55.76|53.56|0
1636138390000|2021-11-05 18:53:10|55.72|53.52|55.69|53.49|55.72|53.52|55.69|53.49|0
1636138400000|2021-11-05 18:53:20|55.65|53.45|55.62|53.42|55.65|53.45|55.62|53.42|0
1636138410000|2021-11-05 18:53:30|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1636138420000|2021-11-05 18:53:40|55.62|53.42|55.62|53.42|55.65|53.45|55.62|53.42|0
1636138430000|2021-11-05 18:53:50|55.6|53.4|55.55|53.35|55.6|53.4|55.52|53.32|0
1636138440000|2021-11-05 18:54:00|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1636138450000|2021-11-05 18:54:10|55.65|53.45|55.55|53.35|55.65|53.45|55.55|53.35|0
1636138460000|2021-11-05 18:54:20|55.52|53.32|55.48|53.28|55.52|53.32|55.48|53.28|0
1636138470000|2021-11-05 18:54:30|55.45|53.25|55.48|53.28|55.48|53.28|55.45|53.25|0
1636138480000|2021-11-05 18:54:40|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1636138490000|2021-11-05 18:54:50|55.55|53.35|55.48|53.28|55.55|53.35|55.48|53.28|0
1636138510000|2021-11-05 18:55:10|55.45|53.25|55.48|53.28|55.48|53.28|55.45|53.25|0
1636138520000|2021-11-05 18:55:20|55.51|53.31|55.48|53.28|55.51|53.31|55.48|53.28|0
1636138540000|2021-11-05 18:55:40|55.46|53.26|55.48|53.28|55.48|53.28|55.46|53.26|0
1636138550000|2021-11-05 18:55:50|55.45|53.25|55.48|53.28|55.48|53.28|55.45|53.25|0
1636138560000|2021-11-05 18:56:00|55.51|53.31|55.55|53.35|55.55|53.35|55.51|53.31|0
1636138570000|2021-11-05 18:56:10|55.58|53.38|55.58|53.38|55.62|53.42|55.58|53.38|0
1636138580000|2021-11-05 18:56:20|55.55|53.35|55.62|53.42|55.62|53.42|55.55|53.35|0
1636138590000|2021-11-05 18:56:30|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1636138600000|2021-11-05 18:56:40|55.62|53.42|55.58|53.38|55.62|53.42|55.58|53.38|0
1636138610000|2021-11-05 18:56:50|55.62|53.42|55.64|53.44|55.64|53.44|55.62|53.42|0
1636138620000|2021-11-05 18:57:00|55.65|53.45|55.65|53.45|55.65|53.45|55.62|53.42|0
1636138630000|2021-11-05 18:57:10|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1636138640000|2021-11-05 18:57:20|55.7|53.5|55.72|53.52|55.72|53.52|55.69|53.49|0
1636138650000|2021-11-05 18:57:30|55.69|53.49|55.65|53.45|55.69|53.49|55.65|53.45|0
1636138660000|2021-11-05 18:57:40|55.69|53.49|55.62|53.42|55.69|53.49|55.62|53.42|0
1636138670000|2021-11-05 18:57:50|55.58|53.38|55.62|53.42|55.62|53.42|55.58|53.38|0
1636138680000|2021-11-05 18:58:00|55.65|53.45|55.62|53.42|55.65|53.45|55.58|53.38|0
1636138690000|2021-11-05 18:58:10|55.58|53.38|55.62|53.42|55.62|53.42|55.58|53.38|0
1636138700000|2021-11-05 18:58:20|55.58|53.38|55.55|53.35|55.58|53.38|55.55|53.35|0
1636138710000|2021-11-05 18:58:30|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1636138720000|2021-11-05 18:58:40|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1636138730000|2021-11-05 18:58:50|55.51|53.31|55.55|53.35|55.55|53.35|55.51|53.31|0
1636138740000|2021-11-05 18:59:00|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1636138750000|2021-11-05 18:59:10|55.55|53.35|55.58|53.38|55.58|53.38|55.55|53.35|0
1636138760000|2021-11-05 18:59:20|55.55|53.35|55.65|53.45|55.65|53.45|55.55|53.35|0
1636138770000|2021-11-05 18:59:30|55.58|53.38|55.62|53.42|55.62|53.42|55.58|53.38|0
1636138780000|2021-11-05 18:59:40|55.6|53.4|55.62|53.42|55.62|53.42|55.6|53.4|0
1636138790000|2021-11-05 18:59:50|55.58|53.38|55.58|53.38|55.62|53.42|55.58|53.38|0
1636138800000|2021-11-05 19:00:00|55.44|53.24|55.55|53.35|55.55|53.35|55.44|53.24|0
1636138810000|2021-11-05 19:00:10|55.65|53.45|55.65|53.45|55.65|53.45|55.62|53.42|0
1636138820000|2021-11-05 19:00:20|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636138830000|2021-11-05 19:00:30|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1636138840000|2021-11-05 19:00:40|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636138850000|2021-11-05 19:00:50|55.72|53.52|55.75|53.55|55.75|53.55|55.72|53.52|0
1636138860000|2021-11-05 19:01:00|55.79|53.59|55.86|53.66|55.86|53.66|55.79|53.59|0
1636138870000|2021-11-05 19:01:10|55.89|53.69|55.89|53.69|55.89|53.69|55.86|53.66|0
1636138880000|2021-11-05 19:01:20|55.93|53.73|55.96|53.76|55.99|53.79|55.89|53.69|0
1636138890000|2021-11-05 19:01:30|55.99|53.79|56.06|53.86|56.06|53.86|55.99|53.79|0
1636138900000|2021-11-05 19:01:40|56.03|53.83|56.06|53.86|56.06|53.86|56.03|53.83|0
1636138910000|2021-11-05 19:01:50|56.1|53.9|56.1|53.9|56.13|53.93|56.1|53.9|0
1636138920000|2021-11-05 19:02:00|56.13|53.93|56.27|54.07|56.27|54.07|56.1|53.9|0
1636138930000|2021-11-05 19:02:10|56.31|54.11|56.34|54.14|56.34|54.14|56.31|54.11|0
1636138940000|2021-11-05 19:02:20|56.31|54.11|56.37|54.17|56.37|54.17|56.31|54.11|0
1636138950000|2021-11-05 19:02:30|56.41|54.21|56.51|54.31|56.51|54.31|56.41|54.21|0
1636138960000|2021-11-05 19:02:40|56.48|54.28|56.41|54.21|56.48|54.28|56.41|54.21|0
1636138970000|2021-11-05 19:02:50|56.44|54.24|56.51|54.31|56.51|54.31|56.44|54.24|0
1636138980000|2021-11-05 19:03:00|56.55|54.35|56.48|54.28|56.55|54.35|56.48|54.28|0
1636138990000|2021-11-05 19:03:10|56.51|54.31|56.41|54.21|56.51|54.31|56.41|54.21|0
1636139000000|2021-11-05 19:03:20|56.44|54.24|56.31|54.11|56.44|54.24|56.31|54.11|0
1636139010000|2021-11-05 19:03:30|56.24|54.04|56.27|54.07|56.31|54.11|56.24|54.04|0
1636139020000|2021-11-05 19:03:40|56.34|54.14|56.34|54.14|56.37|54.17|56.3|54.1|0
1636139030000|2021-11-05 19:03:50|56.41|54.21|56.41|54.21|56.44|54.24|56.41|54.21|0
1636139040000|2021-11-05 19:04:00|56.44|54.24|56.37|54.17|56.44|54.24|56.3|54.1|0
1636139050000|2021-11-05 19:04:10|56.34|54.14|56.3|54.1|56.34|54.14|56.27|54.07|0
1636139060000|2021-11-05 19:04:20|56.27|54.07|56.34|54.14|56.37|54.17|56.27|54.07|0
1636139070000|2021-11-05 19:04:30|56.37|54.17|56.34|54.14|56.41|54.21|56.34|54.14|0
1636139080000|2021-11-05 19:04:40|56.3|54.1|56.37|54.17|56.37|54.17|56.3|54.1|0
1636139090000|2021-11-05 19:04:50|56.34|54.14|56.3|54.1|56.37|54.17|56.3|54.1|0
1636139100000|2021-11-05 19:05:00|56.34|54.14|56.37|54.17|56.37|54.17|56.34|54.14|0
1636139110000|2021-11-05 19:05:10|56.41|54.21|56.44|54.24|56.44|54.24|56.41|54.21|0
1636139120000|2021-11-05 19:05:20|56.41|54.21|56.51|54.31|56.51|54.31|56.41|54.21|0
1636139130000|2021-11-05 19:05:30|56.48|54.28|56.44|54.24|56.48|54.28|56.44|54.24|0
1636139140000|2021-11-05 19:05:40|56.41|54.21|56.34|54.14|56.44|54.24|56.34|54.14|0
1636139150000|2021-11-05 19:05:50|56.3|54.1|56.27|54.07|56.3|54.1|56.27|54.07|0
1636139160000|2021-11-05 19:06:00|56.34|54.14|56.29|54.09|56.34|54.14|56.29|54.09|0
1636139170000|2021-11-05 19:06:10|56.27|54.07|56.17|53.97|56.27|54.07|56.17|53.97|0
1636139180000|2021-11-05 19:06:20|56.13|53.93|56.1|53.9|56.17|53.97|56.1|53.9|0
1636139190000|2021-11-05 19:06:30|56.13|53.93|56.06|53.86|56.13|53.93|56.06|53.86|0
1636139200000|2021-11-05 19:06:40|56.1|53.9|56.04|53.84|56.1|53.9|56.04|53.84|0
1636139210000|2021-11-05 19:06:50|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1636139220000|2021-11-05 19:07:00|56.1|53.9|56.03|53.83|56.1|53.9|56.03|53.83|0
1636139230000|2021-11-05 19:07:10|56.06|53.86|56.06|53.86|56.06|53.86|56.03|53.83|0
1636139240000|2021-11-05 19:07:20|55.99|53.79|55.99|53.79|56.03|53.83|55.99|53.79|0
1636139250000|2021-11-05 19:07:30|55.96|53.76|55.99|53.79|55.99|53.79|55.96|53.76|0
1636139260000|2021-11-05 19:07:40|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1636139270000|2021-11-05 19:07:50|55.89|53.69|55.89|53.69|55.89|53.69|55.85|53.65|0
1636139280000|2021-11-05 19:08:00|55.85|53.65|55.85|53.65|55.89|53.69|55.85|53.65|0
1636139300000|2021-11-05 19:08:20|55.89|53.69|55.96|53.76|55.99|53.79|55.89|53.69|0
1636139310000|2021-11-05 19:08:30|55.99|53.79|55.96|53.76|55.99|53.79|55.96|53.76|0
1636139320000|2021-11-05 19:08:40|55.99|53.79|55.99|53.79|55.99|53.79|55.96|53.76|0
1636139330000|2021-11-05 19:08:50|56.03|53.83|55.99|53.79|56.03|53.83|55.99|53.79|0
1636139340000|2021-11-05 19:09:00|55.92|53.72|55.92|53.72|55.92|53.72|55.89|53.69|0
1636139350000|2021-11-05 19:09:10|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1636139360000|2021-11-05 19:09:20|55.96|53.76|55.99|53.79|55.99|53.79|55.96|53.76|0
1636139370000|2021-11-05 19:09:30|55.96|53.76|55.89|53.69|55.96|53.76|55.85|53.65|0
1636139380000|2021-11-05 19:09:40|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1636139390000|2021-11-05 19:09:50|55.78|53.58|55.85|53.65|55.85|53.65|55.78|53.58|0
1636139400000|2021-11-05 19:10:00|55.82|53.62|55.85|53.65|55.85|53.65|55.82|53.62|0
1636139410000|2021-11-05 19:10:10|55.89|53.69|55.82|53.62|55.89|53.69|55.82|53.62|0
1636139420000|2021-11-05 19:10:20|55.75|53.55|55.75|53.55|55.75|53.55|55.71|53.51|0
1636139430000|2021-11-05 19:10:30|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636139450000|2021-11-05 19:10:50|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636139460000|2021-11-05 19:11:00|55.82|53.62|55.85|53.65|55.89|53.69|55.82|53.62|0
1636139470000|2021-11-05 19:11:10|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1636139480000|2021-11-05 19:11:20|55.89|53.69|55.96|53.76|55.96|53.76|55.89|53.69|0
1636139490000|2021-11-05 19:11:30|55.92|53.72|55.92|53.72|55.94|53.74|55.92|53.72|0
1636139500000|2021-11-05 19:11:40|55.94|53.74|55.78|53.58|55.96|53.76|55.78|53.58|0
1636139510000|2021-11-05 19:11:50|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1636139520000|2021-11-05 19:12:00|55.89|53.69|55.78|53.58|55.89|53.69|55.78|53.58|0
1636139530000|2021-11-05 19:12:10|55.82|53.62|55.85|53.65|55.85|53.65|55.82|53.62|0
1636139540000|2021-11-05 19:12:20|55.89|53.69|55.89|53.69|55.89|53.69|55.85|53.65|0
1636139550000|2021-11-05 19:12:30|55.96|53.76|55.99|53.79|55.99|53.79|55.96|53.76|0
1636139560000|2021-11-05 19:12:40|55.95|53.75|55.95|53.75|55.95|53.75|55.92|53.72|0
1636139570000|2021-11-05 19:12:50|55.92|53.72|55.89|53.69|55.92|53.72|55.85|53.65|0
1636139580000|2021-11-05 19:13:00|55.92|53.72|55.89|53.69|55.92|53.72|55.89|53.69|0
1636139590000|2021-11-05 19:13:10|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1636139600000|2021-11-05 19:13:20|55.85|53.65|55.85|53.65|55.85|53.65|55.82|53.62|0
1636139610000|2021-11-05 19:13:30|55.82|53.62|55.82|53.62|55.85|53.65|55.82|53.62|0
1636139620000|2021-11-05 19:13:40|55.85|53.65|55.75|53.55|55.85|53.65|55.75|53.55|0
1636139630000|2021-11-05 19:13:50|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636139640000|2021-11-05 19:14:00|55.75|53.55|55.78|53.58|55.78|53.58|55.75|53.55|0
1636139650000|2021-11-05 19:14:10|55.75|53.55|55.75|53.55|55.78|53.58|55.75|53.55|0
1636139660000|2021-11-05 19:14:20|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636139670000|2021-11-05 19:14:30|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1636139680000|2021-11-05 19:14:40|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636139690000|2021-11-05 19:14:50|55.68|53.48|55.64|53.44|55.68|53.48|55.64|53.44|0
1636139700000|2021-11-05 19:15:00|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636139710000|2021-11-05 19:15:10|55.78|53.58|55.85|53.65|55.85|53.65|55.78|53.58|0
1636139720000|2021-11-05 19:15:20|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1636139730000|2021-11-05 19:15:30|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1636139740000|2021-11-05 19:15:40|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1636139750000|2021-11-05 19:15:50|55.78|53.58|55.82|53.62|55.82|53.62|55.78|53.58|0
1636139760000|2021-11-05 19:16:00|55.78|53.58|55.88|53.68|55.88|53.68|55.78|53.58|0
1636139770000|2021-11-05 19:16:10|55.92|53.72|55.92|53.72|55.95|53.75|55.92|53.72|0
1636139780000|2021-11-05 19:16:20|55.88|53.68|55.92|53.72|55.95|53.75|55.88|53.68|0
1636139790000|2021-11-05 19:16:30|55.95|53.75|55.88|53.68|55.95|53.75|55.88|53.68|0
1636139800000|2021-11-05 19:16:40|55.92|53.72|55.92|53.72|55.94|53.74|55.92|53.72|0
1636139810000|2021-11-05 19:16:50|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1636139820000|2021-11-05 19:17:00|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1636139830000|2021-11-05 19:17:10|56.02|53.82|55.99|53.79|56.02|53.82|55.99|53.79|0
1636139840000|2021-11-05 19:17:20|55.92|53.72|55.85|53.65|55.92|53.72|55.85|53.65|0
1636139850000|2021-11-05 19:17:30|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1636139860000|2021-11-05 19:17:40|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636139870000|2021-11-05 19:17:50|55.78|53.58|55.8|53.6|55.8|53.6|55.78|53.58|0
1636139880000|2021-11-05 19:18:00|55.81|53.61|55.85|53.65|55.85|53.65|55.78|53.58|0
1636139890000|2021-11-05 19:18:10|55.88|53.68|55.78|53.58|55.88|53.68|55.78|53.58|0
1636139900000|2021-11-05 19:18:20|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1636139910000|2021-11-05 19:18:30|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1636139920000|2021-11-05 19:18:40|55.75|53.55|55.68|53.48|55.81|53.61|55.68|53.48|0
1636139930000|2021-11-05 19:18:50|55.71|53.51|55.71|53.51|55.71|53.51|55.68|53.48|0
1636139940000|2021-11-05 19:19:00|55.68|53.48|55.64|53.44|55.68|53.48|55.64|53.44|0
1636139950000|2021-11-05 19:19:10|55.68|53.48|55.68|53.48|55.71|53.51|55.68|53.48|0
1636139960000|2021-11-05 19:19:20|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636139970000|2021-11-05 19:19:30|55.71|53.51|55.68|53.48|55.71|53.51|55.68|53.48|0
1636139980000|2021-11-05 19:19:40|55.64|53.44|55.78|53.58|55.78|53.58|55.64|53.44|0
1636139990000|2021-11-05 19:19:50|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1636140000000|2021-11-05 19:20:00|55.81|53.61|55.81|53.61|55.81|53.61|55.78|53.58|0
1636140010000|2021-11-05 19:20:10|55.85|53.65|55.78|53.58|55.85|53.65|55.78|53.58|0
1636140020000|2021-11-05 19:20:20|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1636140030000|2021-11-05 19:20:30|55.88|53.68|55.85|53.65|55.88|53.68|55.81|53.61|0
1636140040000|2021-11-05 19:20:40|55.81|53.61|55.85|53.65|55.88|53.68|55.81|53.61|0
1636140050000|2021-11-05 19:20:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636140070000|2021-11-05 19:21:10|55.78|53.58|55.81|53.61|55.81|53.61|55.78|53.58|0
1636140080000|2021-11-05 19:21:20|55.85|53.65|55.78|53.58|55.85|53.65|55.78|53.58|0
1636140090000|2021-11-05 19:21:30|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1636140100000|2021-11-05 19:21:40|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636140110000|2021-11-05 19:21:50|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1636140120000|2021-11-05 19:22:00|55.88|53.68|56.02|53.82|56.02|53.82|55.88|53.68|0
1636140130000|2021-11-05 19:22:10|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1636140140000|2021-11-05 19:22:20|56.02|53.82|55.99|53.79|56.02|53.82|55.95|53.75|0
1636140150000|2021-11-05 19:22:30|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1636140160000|2021-11-05 19:22:40|56.05|53.85|56.05|53.85|56.05|53.85|56.02|53.82|0
1636140170000|2021-11-05 19:22:50|56.09|53.89|56.16|53.96|56.16|53.96|56.09|53.89|0
1636140180000|2021-11-05 19:23:00|56.12|53.92|56.12|53.92|56.16|53.96|56.12|53.92|0
1636140190000|2021-11-05 19:23:10|56.16|53.96|56.23|54.03|56.23|54.03|56.16|53.96|0
1636140200000|2021-11-05 19:23:20|56.19|53.99|56.16|53.96|56.19|53.99|56.16|53.96|0
1636140210000|2021-11-05 19:23:30|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1636140220000|2021-11-05 19:23:40|56.16|53.96|56.12|53.92|56.16|53.96|56.12|53.92|0
1636140230000|2021-11-05 19:23:50|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1636140240000|2021-11-05 19:24:00|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1636140250000|2021-11-05 19:24:10|56.05|53.85|56.12|53.92|56.12|53.92|56.05|53.85|0
1636140260000|2021-11-05 19:24:20|56.16|53.96|56.09|53.89|56.16|53.96|56.09|53.89|0
1636140270000|2021-11-05 19:24:30|56.12|53.92|56.09|53.89|56.12|53.92|56.05|53.85|0
1636140280000|2021-11-05 19:24:40|56.02|53.82|55.98|53.78|56.02|53.82|55.98|53.78|0
1636140290000|2021-11-05 19:24:50|56.02|53.82|55.98|53.78|56.02|53.82|55.98|53.78|0
1636140300000|2021-11-05 19:25:00|55.95|53.75|56.05|53.85|56.05|53.85|55.95|53.75|0
1636140310000|2021-11-05 19:25:10|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1636140320000|2021-11-05 19:25:20|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1636140330000|2021-11-05 19:25:30|56.09|53.89|56.09|53.89|56.09|53.89|56.05|53.85|0
1636140340000|2021-11-05 19:25:40|56.19|53.99|56.3|54.1|56.3|54.1|56.19|53.99|0
1636140350000|2021-11-05 19:25:50|56.26|54.06|56.26|54.06|56.3|54.1|56.26|54.06|0
1636140360000|2021-11-05 19:26:00|56.3|54.1|56.28|54.08|56.3|54.1|56.28|54.08|0
1636140370000|2021-11-05 19:26:10|56.23|54.03|56.23|54.03|56.26|54.06|56.23|54.03|0
1636140380000|2021-11-05 19:26:20|56.3|54.1|56.3|54.1|56.33|54.13|56.3|54.1|0
1636140390000|2021-11-05 19:26:30|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1636140400000|2021-11-05 19:26:40|56.3|54.1|56.26|54.06|56.3|54.1|56.26|54.06|0
1636140410000|2021-11-05 19:26:50|56.3|54.1|56.26|54.06|56.3|54.1|56.26|54.06|0
1636140420000|2021-11-05 19:27:00|56.23|54.03|56.19|53.99|56.23|54.03|56.16|53.96|0
1636140430000|2021-11-05 19:27:10|56.16|53.96|56.19|53.99|56.23|54.03|56.16|53.96|0
1636140440000|2021-11-05 19:27:20|56.23|54.03|56.26|54.06|56.29|54.09|56.23|54.03|0
1636140450000|2021-11-05 19:27:30|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636140460000|2021-11-05 19:27:40|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1636140470000|2021-11-05 19:27:50|56.33|54.13|56.4|54.2|56.4|54.2|56.33|54.13|0
1636140480000|2021-11-05 19:28:00|56.36|54.16|56.36|54.16|56.4|54.2|56.36|54.16|0
1636140490000|2021-11-05 19:28:10|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1636140500000|2021-11-05 19:28:20|56.29|54.09|56.26|54.06|56.29|54.09|56.26|54.06|0
1636140520000|2021-11-05 19:28:40|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636140530000|2021-11-05 19:28:50|56.26|54.06|56.26|54.06|56.29|54.09|56.26|54.06|0
1636140540000|2021-11-05 19:29:00|56.22|54.02|56.22|54.02|56.22|54.02|56.19|53.99|0
1636140550000|2021-11-05 19:29:10|56.26|54.06|56.16|53.96|56.26|54.06|56.16|53.96|0
1636140560000|2021-11-05 19:29:20|56.12|53.92|56.05|53.85|56.12|53.92|56.05|53.85|0
1636140570000|2021-11-05 19:29:30|56.09|53.89|56.09|53.89|56.12|53.92|56.09|53.89|0
1636140580000|2021-11-05 19:29:40|56.12|53.92|56.19|53.99|56.19|53.99|56.12|53.92|0
1636140590000|2021-11-05 19:29:50|56.12|53.92|56.16|53.96|56.16|53.96|56.12|53.92|0
1636140600000|2021-11-05 19:30:00|56.14|53.94|56.02|53.82|56.14|53.94|56.02|53.82|0
1636140610000|2021-11-05 19:30:10|56.05|53.85|56.12|53.92|56.12|53.92|56.05|53.85|0
1636140620000|2021-11-05 19:30:20|56.09|53.89|56.09|53.89|56.12|53.92|56.09|53.89|0
1636140630000|2021-11-05 19:30:30|56.12|53.92|56.02|53.82|56.12|53.92|56.02|53.82|0
1636140640000|2021-11-05 19:30:40|56.05|53.85|56.19|53.99|56.19|53.99|56.05|53.85|0
1636140650000|2021-11-05 19:30:50|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1636140660000|2021-11-05 19:31:00|56.22|54.02|56.22|54.02|56.26|54.06|56.22|54.02|0
1636140670000|2021-11-05 19:31:10|56.26|54.06|56.15|53.95|56.29|54.09|56.15|53.95|0
1636140680000|2021-11-05 19:31:20|56.12|53.92|56.09|53.89|56.12|53.92|56.09|53.89|0
1636140690000|2021-11-05 19:31:30|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1636140700000|2021-11-05 19:31:40|56.02|53.82|56.05|53.85|56.05|53.85|55.98|53.78|0
1636140710000|2021-11-05 19:31:50|56.02|53.82|55.98|53.78|56.05|53.85|55.98|53.78|0
1636140720000|2021-11-05 19:32:00|56.02|53.82|55.98|53.78|56.02|53.82|55.95|53.75|0
1636140730000|2021-11-05 19:32:10|55.95|53.75|55.84|53.64|55.95|53.75|55.84|53.64|0
1636140740000|2021-11-05 19:32:20|55.88|53.68|55.84|53.64|55.91|53.71|55.84|53.64|0
1636140750000|2021-11-05 19:32:30|55.81|53.61|55.81|53.61|55.81|53.61|55.77|53.57|0
1636140760000|2021-11-05 19:32:40|55.77|53.57|55.81|53.61|55.81|53.61|55.74|53.54|0
1636140770000|2021-11-05 19:32:50|55.77|53.57|55.81|53.61|55.81|53.61|55.77|53.57|0
1636140780000|2021-11-05 19:33:00|55.77|53.57|55.74|53.54|55.77|53.57|55.74|53.54|0
1636140790000|2021-11-05 19:33:10|55.77|53.57|55.81|53.61|55.81|53.61|55.77|53.57|0
1636140800000|2021-11-05 19:33:20|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1636140810000|2021-11-05 19:33:30|55.84|53.64|55.77|53.57|55.84|53.64|55.74|53.54|0
1636140820000|2021-11-05 19:33:40|55.74|53.54|55.67|53.47|55.77|53.57|55.67|53.47|0
1636140830000|2021-11-05 19:33:50|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1636140840000|2021-11-05 19:34:00|55.67|53.47|55.64|53.44|55.67|53.47|55.64|53.44|0
1636140850000|2021-11-05 19:34:10|55.67|53.47|55.6|53.4|55.67|53.47|55.6|53.4|0
1636140860000|2021-11-05 19:34:20|55.57|53.37|55.57|53.37|55.6|53.4|55.57|53.37|0
1636140870000|2021-11-05 19:34:30|55.5|53.3|55.46|53.26|55.53|53.33|55.46|53.26|0
1636140880000|2021-11-05 19:34:40|55.5|53.3|55.43|53.23|55.5|53.3|55.43|53.23|0
1636140890000|2021-11-05 19:34:50|55.4|53.2|55.4|53.2|55.43|53.23|55.4|53.2|0
1636140900000|2021-11-05 19:35:00|55.36|53.16|55.29|53.09|55.4|53.2|55.29|53.09|0
1636140910000|2021-11-05 19:35:10|55.22|53.02|55.19|52.99|55.22|53.02|55.16|52.96|0
1636140920000|2021-11-05 19:35:20|55.16|52.96|55.02|52.82|55.16|52.96|55.02|52.82|0
1636140930000|2021-11-05 19:35:30|54.99|52.79|55.02|52.82|55.02|52.82|54.99|52.79|0
1636140940000|2021-11-05 19:35:40|54.99|52.79|54.99|52.79|54.99|52.79|54.95|52.75|0
1636140950000|2021-11-05 19:35:50|55.02|52.82|54.95|52.75|55.05|52.85|54.95|52.75|0
1636140960000|2021-11-05 19:36:00|55.05|52.85|55.02|52.82|55.05|52.85|55.02|52.82|0
1636140970000|2021-11-05 19:36:10|54.99|52.79|55.09|52.89|55.09|52.89|54.99|52.79|0
1636140980000|2021-11-05 19:36:20|55.05|52.85|55.16|52.96|55.16|52.96|55.05|52.85|0
1636140990000|2021-11-05 19:36:30|55.09|52.89|55.19|52.99|55.19|52.99|55.09|52.89|0
1636141000000|2021-11-05 19:36:40|55.16|52.96|55.16|52.96|55.16|52.96|55.12|52.92|0
1636141010000|2021-11-05 19:36:50|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636141020000|2021-11-05 19:37:00|55.12|52.92|55.05|52.85|55.12|52.92|55.05|52.85|0
1636141030000|2021-11-05 19:37:10|55.02|52.82|55.09|52.89|55.09|52.89|55.02|52.82|0
1636141040000|2021-11-05 19:37:20|55.05|52.85|54.95|52.75|55.05|52.85|54.95|52.75|0
1636141050000|2021-11-05 19:37:30|54.92|52.72|54.95|52.75|54.95|52.75|54.92|52.72|0
1636141060000|2021-11-05 19:37:40|54.99|52.79|54.99|52.79|55.02|52.82|54.99|52.79|0
1636141070000|2021-11-05 19:37:50|54.92|52.72|55.02|52.82|55.02|52.82|54.92|52.72|0
1636141080000|2021-11-05 19:38:00|55.05|52.85|55.12|52.92|55.12|52.92|55.05|52.85|0
1636141100000|2021-11-05 19:38:20|55.05|52.85|55.16|52.96|55.16|52.96|55.05|52.85|0
1636141110000|2021-11-05 19:38:30|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636141120000|2021-11-05 19:38:40|55.09|52.89|55.05|52.85|55.09|52.89|55.05|52.85|0
1636141130000|2021-11-05 19:38:50|55.02|52.82|55.05|52.85|55.05|52.85|55.02|52.82|0
1636141140000|2021-11-05 19:39:00|55.09|52.89|55.05|52.85|55.09|52.89|55.05|52.85|0
1636141150000|2021-11-05 19:39:10|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636141160000|2021-11-05 19:39:20|55.12|52.92|55.09|52.89|55.12|52.92|55.09|52.89|0
1636141170000|2021-11-05 19:39:30|55.05|52.85|55.09|52.89|55.09|52.89|55.05|52.85|0
1636141180000|2021-11-05 19:39:40|55.05|52.85|55.05|52.85|55.05|52.85|55.02|52.82|0
1636141190000|2021-11-05 19:39:50|55.09|52.89|55.12|52.92|55.12|52.92|55.09|52.89|0
1636141200000|2021-11-05 19:40:00|55.09|52.89|55.09|52.89|55.15|52.95|55.09|52.89|0
1636141210000|2021-11-05 19:40:10|55.15|52.95|55.15|52.95|55.19|52.99|55.12|52.92|0
1636141220000|2021-11-05 19:40:20|55.19|52.99|55.29|53.09|55.29|53.09|55.19|52.99|0
1636141230000|2021-11-05 19:40:30|55.27|53.07|55.22|53.02|55.27|53.07|55.22|53.02|0
1636141240000|2021-11-05 19:40:40|55.26|53.06|55.22|53.02|55.26|53.06|55.22|53.02|0
1636141250000|2021-11-05 19:40:50|55.26|53.06|55.29|53.09|55.29|53.09|55.26|53.06|0
1636141260000|2021-11-05 19:41:00|55.26|53.06|55.29|53.09|55.29|53.09|55.26|53.06|0
1636141270000|2021-11-05 19:41:10|55.32|53.12|55.46|53.26|55.46|53.26|55.29|53.09|0
1636141280000|2021-11-05 19:41:20|55.43|53.23|55.5|53.3|55.5|53.3|55.43|53.23|0
1636141290000|2021-11-05 19:41:30|55.36|53.16|55.43|53.23|55.43|53.23|55.36|53.16|0
1636141300000|2021-11-05 19:41:40|55.46|53.26|55.5|53.3|55.5|53.3|55.43|53.23|0
1636141310000|2021-11-05 19:41:50|55.53|53.33|55.56|53.36|55.56|53.36|55.5|53.3|0
1636141320000|2021-11-05 19:42:00|55.53|53.33|55.56|53.36|55.56|53.36|55.53|53.33|0
1636141330000|2021-11-05 19:42:10|55.58|53.38|55.56|53.36|55.6|53.4|55.56|53.36|0
1636141340000|2021-11-05 19:42:20|55.53|53.33|55.56|53.36|55.56|53.36|55.53|53.33|0
1636141350000|2021-11-05 19:42:30|55.6|53.4|55.6|53.4|55.63|53.43|55.6|53.4|0
1636141360000|2021-11-05 19:42:40|55.56|53.36|55.6|53.4|55.63|53.43|55.56|53.36|0
1636141370000|2021-11-05 19:42:50|55.63|53.43|55.8|53.6|55.8|53.6|55.63|53.43|0
1636141380000|2021-11-05 19:43:00|55.84|53.64|55.8|53.6|55.84|53.64|55.8|53.6|0
1636141390000|2021-11-05 19:43:10|55.77|53.57|55.8|53.6|55.8|53.6|55.77|53.57|0
1636141400000|2021-11-05 19:43:20|55.77|53.57|55.87|53.67|55.87|53.67|55.77|53.57|0
1636141410000|2021-11-05 19:43:30|55.8|53.6|55.84|53.64|55.84|53.64|55.8|53.6|0
1636141420000|2021-11-05 19:43:40|55.77|53.57|55.8|53.6|55.84|53.64|55.77|53.57|0
1636141430000|2021-11-05 19:43:50|55.84|53.64|55.84|53.64|55.84|53.64|55.77|53.57|0
1636141440000|2021-11-05 19:44:00|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1636141450000|2021-11-05 19:44:10|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636141460000|2021-11-05 19:44:20|55.8|53.6|55.84|53.64|55.84|53.64|55.8|53.6|0
1636141470000|2021-11-05 19:44:30|55.87|53.67|55.8|53.6|55.87|53.67|55.8|53.6|0
1636141480000|2021-11-05 19:44:40|55.77|53.57|55.77|53.57|55.8|53.6|55.77|53.57|0
1636141490000|2021-11-05 19:44:50|55.73|53.53|55.77|53.57|55.77|53.57|55.7|53.5|0
1636141500000|2021-11-05 19:45:00|55.8|53.6|55.84|53.64|55.84|53.64|55.8|53.6|0
1636141510000|2021-11-05 19:45:10|55.8|53.6|55.84|53.64|55.84|53.64|55.8|53.6|0
1636141520000|2021-11-05 19:45:20|55.77|53.57|55.73|53.53|55.77|53.57|55.73|53.53|0
1636141530000|2021-11-05 19:45:30|55.7|53.5|55.63|53.43|55.7|53.5|55.63|53.43|0
1636141540000|2021-11-05 19:45:40|55.6|53.4|55.56|53.36|55.63|53.43|55.56|53.36|0
1636141550000|2021-11-05 19:45:50|55.6|53.4|55.56|53.36|55.6|53.4|55.53|53.33|0
1636141560000|2021-11-05 19:46:00|55.6|53.4|55.67|53.47|55.67|53.47|55.56|53.36|0
1636141570000|2021-11-05 19:46:10|55.7|53.5|55.56|53.36|55.7|53.5|55.56|53.36|0
1636141580000|2021-11-05 19:46:20|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1636141590000|2021-11-05 19:46:30|55.46|53.26|55.49|53.29|55.49|53.29|55.46|53.26|0
1636141600000|2021-11-05 19:46:40|55.46|53.26|55.46|53.26|55.49|53.29|55.46|53.26|0
1636141610000|2021-11-05 19:46:50|55.42|53.22|55.46|53.26|55.46|53.26|55.42|53.22|0
1636141620000|2021-11-05 19:47:00|55.39|53.19|55.39|53.19|55.42|53.22|55.39|53.19|0
1636141630000|2021-11-05 19:47:10|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1636141640000|2021-11-05 19:47:20|55.49|53.29|55.53|53.33|55.53|53.33|55.49|53.29|0
1636141650000|2021-11-05 19:47:30|55.49|53.29|55.53|53.33|55.53|53.33|55.49|53.29|0
1636141660000|2021-11-05 19:47:40|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1636141670000|2021-11-05 19:47:50|55.63|53.43|55.63|53.43|55.66|53.46|55.63|53.43|0
1636141680000|2021-11-05 19:48:00|55.66|53.46|55.63|53.43|55.66|53.46|55.6|53.4|0
1636141690000|2021-11-05 19:48:10|55.66|53.46|55.63|53.43|55.66|53.46|55.63|53.43|0
1636141700000|2021-11-05 19:48:20|55.6|53.4|55.77|53.57|55.77|53.57|55.6|53.4|0
1636141710000|2021-11-05 19:48:30|55.73|53.53|55.8|53.6|55.8|53.6|55.73|53.53|0
1636141720000|2021-11-05 19:48:40|55.84|53.64|55.91|53.71|55.91|53.71|55.84|53.64|0
1636141730000|2021-11-05 19:48:50|55.87|53.67|55.94|53.74|55.94|53.74|55.87|53.67|0
1636141740000|2021-11-05 19:49:00|55.91|53.71|55.87|53.67|55.94|53.74|55.87|53.67|0
1636141750000|2021-11-05 19:49:10|55.91|53.71|55.97|53.77|55.97|53.77|55.91|53.71|0
1636141760000|2021-11-05 19:49:20|55.94|53.74|55.94|53.74|55.97|53.77|55.94|53.74|0
1636141770000|2021-11-05 19:49:30|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1636141780000|2021-11-05 19:49:40|55.97|53.77|55.97|53.77|55.97|53.77|55.94|53.74|0
1636141790000|2021-11-05 19:49:50|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1636141800000|2021-11-05 19:50:00|55.87|53.67|55.6|53.4|55.87|53.67|55.6|53.4|0
1636141810000|2021-11-05 19:50:10|55.59|53.39|55.59|53.39|55.63|53.43|55.59|53.39|0
1636141820000|2021-11-05 19:50:20|55.53|53.33|55.56|53.36|55.56|53.36|55.46|53.26|0
1636141830000|2021-11-05 19:50:30|55.53|53.33|55.53|53.33|55.56|53.36|55.53|53.33|0
1636141840000|2021-11-05 19:50:40|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636141850000|2021-11-05 19:50:50|55.53|53.33|55.53|53.33|55.53|53.33|55.49|53.29|0
1636141860000|2021-11-05 19:51:00|55.49|53.29|55.49|53.29|55.49|53.29|55.42|53.22|0
1636141870000|2021-11-05 19:51:10|55.53|53.33|55.56|53.36|55.56|53.36|55.53|53.33|0
1636141880000|2021-11-05 19:51:20|55.53|53.33|55.73|53.53|55.73|53.53|55.53|53.33|0
1636141890000|2021-11-05 19:51:30|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1636141900000|2021-11-05 19:51:40|55.66|53.46|55.77|53.57|55.77|53.57|55.66|53.46|0
1636141910000|2021-11-05 19:51:50|55.8|53.6|55.87|53.67|55.87|53.67|55.8|53.6|0
1636141920000|2021-11-05 19:52:00|55.85|53.65|55.9|53.7|55.9|53.7|55.8|53.6|0
1636141930000|2021-11-05 19:52:10|55.87|53.67|55.87|53.67|55.9|53.7|55.87|53.67|0
1636141940000|2021-11-05 19:52:20|55.83|53.63|55.7|53.5|55.83|53.63|55.7|53.5|0
1636141950000|2021-11-05 19:52:30|55.63|53.43|55.66|53.46|55.66|53.46|55.63|53.43|0
1636141960000|2021-11-05 19:52:40|55.7|53.5|55.59|53.39|55.7|53.5|55.59|53.39|0
1636141970000|2021-11-05 19:52:50|55.63|53.43|55.73|53.53|55.77|53.57|55.63|53.43|0
1636141980000|2021-11-05 19:53:00|55.66|53.46|55.73|53.53|55.73|53.53|55.66|53.46|0
1636141990000|2021-11-05 19:53:10|55.7|53.5|55.7|53.5|55.73|53.53|55.7|53.5|0
1636142000000|2021-11-05 19:53:20|55.77|53.57|55.77|53.57|55.77|53.57|55.73|53.53|0
1636142010000|2021-11-05 19:53:30|55.8|53.6|55.75|53.55|55.8|53.6|55.73|53.53|0
1636142020000|2021-11-05 19:53:40|55.77|53.57|55.83|53.63|55.83|53.63|55.77|53.57|0
1636142040000|2021-11-05 19:54:00|55.8|53.6|55.83|53.63|55.83|53.63|55.8|53.6|0
1636142050000|2021-11-05 19:54:10|55.9|53.7|56.01|53.81|56.01|53.81|55.87|53.67|0
1636142060000|2021-11-05 19:54:20|55.97|53.77|55.9|53.7|55.97|53.77|55.9|53.7|0
1636142070000|2021-11-05 19:54:30|55.87|53.67|56.01|53.81|56.01|53.81|55.87|53.67|0
1636142080000|2021-11-05 19:54:40|56.08|53.88|56.02|53.82|56.08|53.88|56.01|53.81|0
1636142090000|2021-11-05 19:54:50|56.01|53.81|56.01|53.81|56.01|53.81|55.94|53.74|0
1636142100000|2021-11-05 19:55:00|56.04|53.84|56.01|53.81|56.08|53.88|55.97|53.77|0
1636142110000|2021-11-05 19:55:10|56.04|53.84|56.01|53.81|56.14|53.94|56.01|53.81|0
1636142120000|2021-11-05 19:55:20|56.04|53.84|56.08|53.88|56.08|53.88|56.01|53.81|0
1636142130000|2021-11-05 19:55:30|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1636142140000|2021-11-05 19:55:40|56.04|53.84|56.01|53.81|56.04|53.84|55.97|53.77|0
1636142150000|2021-11-05 19:55:50|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1636142160000|2021-11-05 19:56:00|56.06|53.86|55.99|53.79|56.06|53.86|55.94|53.74|0
1636142170000|2021-11-05 19:56:10|55.97|53.77|55.87|53.67|55.97|53.77|55.87|53.67|0
1636142180000|2021-11-05 19:56:20|55.9|53.7|55.83|53.63|55.9|53.7|55.83|53.63|0
1636142190000|2021-11-05 19:56:30|55.8|53.6|55.83|53.63|55.83|53.63|55.8|53.6|0
1636142200000|2021-11-05 19:56:40|55.76|53.56|55.83|53.63|55.87|53.67|55.76|53.56|0
1636142210000|2021-11-05 19:56:50|55.8|53.6|55.76|53.56|55.83|53.63|55.76|53.56|0
1636142220000|2021-11-05 19:57:00|55.8|53.6|55.76|53.56|55.8|53.6|55.73|53.53|0
1636142230000|2021-11-05 19:57:10|55.73|53.53|55.7|53.5|55.73|53.53|55.7|53.5|0
1636142240000|2021-11-05 19:57:20|55.63|53.43|55.63|53.43|55.66|53.46|55.63|53.43|0
1636142250000|2021-11-05 19:57:30|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1636142260000|2021-11-05 19:57:40|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1636142270000|2021-11-05 19:57:50|55.66|53.46|55.66|53.46|55.69|53.49|55.66|53.46|0
1636142280000|2021-11-05 19:58:00|55.59|53.39|55.69|53.49|55.69|53.49|55.59|53.39|0
1636142290000|2021-11-05 19:58:10|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1636142300000|2021-11-05 19:58:20|55.73|53.53|55.83|53.63|55.83|53.63|55.73|53.53|0
1636142310000|2021-11-05 19:58:30|55.8|53.6|55.83|53.63|55.83|53.63|55.8|53.6|0
1636142320000|2021-11-05 19:58:40|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1636142330000|2021-11-05 19:58:50|55.87|53.67|55.69|53.49|55.87|53.67|55.69|53.49|0
1636142340000|2021-11-05 19:59:00|55.8|53.6|55.83|53.63|55.83|53.63|55.76|53.56|0
1636142350000|2021-11-05 19:59:10|55.87|53.67|55.83|53.63|55.87|53.67|55.8|53.6|0
1636142360000|2021-11-05 19:59:20|55.76|53.56|55.73|53.53|55.8|53.6|55.73|53.53|0
1636142370000|2021-11-05 19:59:30|55.69|53.49|55.8|53.6|55.8|53.6|55.69|53.49|0
1636142380000|2021-11-05 19:59:40|55.76|53.56|55.76|53.56|55.83|53.63|55.76|53.56|0
1636142390000|2021-11-05 19:59:50|55.66|53.46|56|53.8|56|53.8|55.63|53.43|0
1636142400000|2021-11-05 20:00:00|55.83|53.63|55.94|53.74|55.94|53.74|55.8|53.6|0
1636142410000|2021-11-05 20:00:10|56.07|53.87|56.04|53.84|56.11|53.91|56.04|53.84|0
1636142420000|2021-11-05 20:00:20|56|53.8|56.2|54|56.2|54|56|53.8|0
1636142430000|2021-11-05 20:00:30|56.28|54.08|56.21|54.01|56.32|54.12|56.21|54.01|0
1636142440000|2021-11-05 20:00:40|56.32|54.12|56.35|54.15|56.35|54.15|56.32|54.12|0
1636142450000|2021-11-05 20:00:50|56.39|54.19|56.35|54.15|56.39|54.19|56.28|54.08|0
1636142460000|2021-11-05 20:01:00|56.32|54.12|56.38|54.18|56.38|54.18|56.32|54.12|0
1636142470000|2021-11-05 20:01:10|56.32|54.12|56.38|54.18|56.38|54.18|56.28|54.08|0
1636142480000|2021-11-05 20:01:20|56.35|54.15|56.35|54.15|56.42|54.22|56.35|54.15|0
1636142490000|2021-11-05 20:01:30|56.21|54.01|56.25|54.05|56.25|54.05|56.14|53.94|0
1636142500000|2021-11-05 20:01:40|56.32|54.12|56.28|54.08|56.35|54.15|56.28|54.08|0
1636142510000|2021-11-05 20:01:50|56.25|54.05|56.25|54.05|56.25|54.05|56.21|54.01|0
1636142520000|2021-11-05 20:02:00|56.18|53.98|56.07|53.87|56.18|53.98|56.07|53.87|0
1636142530000|2021-11-05 20:02:10|56.04|53.84|56.07|53.87|56.11|53.91|56.04|53.84|0
1636142540000|2021-11-05 20:02:20|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1636142550000|2021-11-05 20:02:30|56.07|53.87|56.04|53.84|56.11|53.91|56.04|53.84|0
1636142570000|2021-11-05 20:02:50|56.07|53.87|56.18|53.98|56.18|53.98|56.07|53.87|0
1636142590000|2021-11-05 20:03:10|56.21|54.01|56.07|53.87|56.21|54.01|56.07|53.87|0
1636142600000|2021-11-05 20:03:20|56.11|53.91|56.14|53.94|56.18|53.98|56.11|53.91|0
1636142610000|2021-11-05 20:03:30|56.18|53.98|56.14|53.94|56.18|53.98|56.14|53.94|0
1636142620000|2021-11-05 20:03:40|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1636142630000|2021-11-05 20:03:50|56.11|53.91|56.11|53.91|56.11|53.91|56.07|53.87|0
1636142640000|2021-11-05 20:04:00|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1636142650000|2021-11-05 20:04:10|56.11|53.91|56.07|53.87|56.11|53.91|56.04|53.84|0
1636142660000|2021-11-05 20:04:20|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1636142670000|2021-11-05 20:04:30|56.07|53.87|56|53.8|56.07|53.87|56|53.8|0
1636142680000|2021-11-05 20:04:40|55.97|53.77|55.97|53.77|55.97|53.77|55.93|53.73|0
1636142690000|2021-11-05 20:04:50|56|53.8|55.97|53.77|56|53.8|55.97|53.77|0
1636142700000|2021-11-05 20:05:00|56.04|53.84|56|53.8|56.04|53.84|56|53.8|0
1636142720000|2021-11-05 20:05:20|55.97|53.77|56|53.8|56|53.8|55.97|53.77|0
1636142730000|2021-11-05 20:05:30|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1636142740000|2021-11-05 20:05:40|56.07|53.87|56.04|53.84|56.07|53.87|56.04|53.84|0
1636142750000|2021-11-05 20:05:50|56|53.8|56|53.8|56|53.8|56|53.8|0
1636142770000|2021-11-05 20:06:10|56.04|53.84|56.04|53.84|56.07|53.87|56.04|53.84|0
1636142780000|2021-11-05 20:06:20|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1636142790000|2021-11-05 20:06:30|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1636142810000|2021-11-05 20:06:50|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1636142820000|2021-11-05 20:07:00|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1636142830000|2021-11-05 20:07:10|56.21|54.01|56.17|53.97|56.21|54.01|56.17|53.97|0
1636142850000|2021-11-05 20:07:30|56.21|54.01|56.14|53.94|56.21|54.01|56.14|53.94|0
1636142860000|2021-11-05 20:07:40|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1636142870000|2021-11-05 20:07:50|56.21|54.01|56.24|54.04|56.24|54.04|56.17|53.97|0
1636142880000|2021-11-05 20:08:00|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1636142890000|2021-11-05 20:08:10|56.31|54.11|56.28|54.08|56.31|54.11|56.28|54.08|0
1636142900000|2021-11-05 20:08:20|56.31|54.11|56.28|54.08|56.31|54.11|56.28|54.08|0
1636142910000|2021-11-05 20:08:30|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1636142920000|2021-11-05 20:08:40|56.21|54.01|56.24|54.04|56.24|54.04|56.21|54.01|0
1636142930000|2021-11-05 20:08:50|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1636142940000|2021-11-05 20:09:00|56.3|54.1|56.28|54.08|56.3|54.1|56.28|54.08|0
1636142950000|2021-11-05 20:09:10|56.31|54.11|56.28|54.08|56.31|54.11|56.28|54.08|0
1636142960000|2021-11-05 20:09:20|56.31|54.11|56.28|54.08|56.31|54.11|56.28|54.08|0
1636142970000|2021-11-05 20:09:30|56.21|54.01|56.21|54.01|56.21|54.01|56.21|54.01|0
1636142980000|2021-11-05 20:09:40|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1636142990000|2021-11-05 20:09:50|56.21|54.01|56.21|54.01|56.21|54.01|56.21|54.01|0
1636143000000|2021-11-05 20:10:00|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1636143010000|2021-11-05 20:10:10|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1636143020000|2021-11-05 20:10:20|56.24|54.04|56.28|54.08|56.28|54.08|56.24|54.04|0
1636143070000|2021-11-05 20:11:10|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1636143080000|2021-11-05 20:11:20|56.35|54.15|56.31|54.11|56.35|54.15|56.31|54.11|0
1636143090000|2021-11-05 20:11:30|56.35|54.15|56.31|54.11|56.35|54.15|56.31|54.11|0
1636143110000|2021-11-05 20:11:50|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1636143120000|2021-11-05 20:12:00|56.38|54.18|56.42|54.22|56.42|54.22|56.38|54.18|0
1636143130000|2021-11-05 20:12:10|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636143140000|2021-11-05 20:12:20|56.42|54.22|56.41|54.21|56.42|54.22|56.41|54.21|0
1636143150000|2021-11-05 20:12:30|56.38|54.18|56.41|54.21|56.41|54.21|56.38|54.18|0
1636143160000|2021-11-05 20:12:40|56.38|54.18|56.41|54.21|56.41|54.21|56.38|54.18|0
1636143170000|2021-11-05 20:12:50|56.48|54.28|56.45|54.25|56.48|54.28|56.45|54.25|0
1636143180000|2021-11-05 20:13:00|56.48|54.28|56.48|54.28|56.48|54.28|56.45|54.25|0
1636143190000|2021-11-05 20:13:10|56.47|54.27|56.48|54.28|56.48|54.28|56.45|54.25|0
1636143200000|2021-11-05 20:13:20|56.45|54.25|56.41|54.21|56.45|54.25|56.38|54.18|0
1636143230000|2021-11-05 20:13:50|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636143250000|2021-11-05 20:14:10|56.41|54.21|56.41|54.21|56.41|54.21|56.41|54.21|0
1636143280000|2021-11-05 20:14:40|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636143290000|2021-11-05 20:14:50|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636358700000|2021-11-08 08:05:00|57.05|54.85|57.13|54.93|57.13|54.93|57.05|54.85|0
1636358710000|2021-11-08 08:05:10|57.08|54.88|57.08|54.88|57.08|54.88|57.01|54.81|0
1636358720000|2021-11-08 08:05:20|57.11|54.91|57.08|54.88|57.11|54.91|57.08|54.88|0
1636358730000|2021-11-08 08:05:30|57.11|54.91|57.15|54.95|57.15|54.95|57.11|54.91|0
1636358740000|2021-11-08 08:05:40|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1636358750000|2021-11-08 08:05:50|57.15|54.95|57.18|54.98|57.18|54.98|57.15|54.95|0
1636358760000|2021-11-08 08:06:00|57.2|55|57.22|55.02|57.22|55.02|57.18|54.98|0
1636358770000|2021-11-08 08:06:10|57.24|55.04|57.22|55.02|57.25|55.05|57.22|55.02|0
1636358780000|2021-11-08 08:06:20|57.25|55.05|57.29|55.09|57.32|55.12|57.25|55.05|0
1636358790000|2021-11-08 08:06:30|57.25|55.05|57.22|55.02|57.25|55.05|57.22|55.02|0
1636358800000|2021-11-08 08:06:40|57.25|55.05|57.25|55.05|57.25|55.05|57.24|55.04|0
1636358810000|2021-11-08 08:06:50|57.29|55.09|57.27|55.07|57.29|55.09|57.27|55.07|0
1636358820000|2021-11-08 08:07:00|57.25|55.05|57.2|55|57.25|55.05|57.2|55|0
1636358830000|2021-11-08 08:07:10|57.18|54.98|57.18|54.98|57.22|55.02|57.18|54.98|0
1636358840000|2021-11-08 08:07:20|57.22|55.02|57.25|55.05|57.25|55.05|57.22|55.02|0
1636358850000|2021-11-08 08:07:30|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1636358860000|2021-11-08 08:07:40|57.32|55.12|57.32|55.12|57.36|55.16|57.32|55.12|0
1636358870000|2021-11-08 08:07:50|57.34|55.14|57.36|55.16|57.36|55.16|57.34|55.14|0
1636358880000|2021-11-08 08:08:00|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1636358890000|2021-11-08 08:08:10|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1636358900000|2021-11-08 08:08:20|57.32|55.12|57.29|55.09|57.32|55.12|57.29|55.09|0
1636358910000|2021-11-08 08:08:30|57.32|55.12|57.32|55.12|57.32|55.12|57.31|55.11|0
1636358920000|2021-11-08 08:08:40|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1636358930000|2021-11-08 08:08:50|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636358940000|2021-11-08 08:09:00|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1636358950000|2021-11-08 08:09:10|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1636358960000|2021-11-08 08:09:20|57.29|55.09|57.32|55.12|57.32|55.12|57.29|55.09|0
1636358970000|2021-11-08 08:09:30|57.29|55.09|57.32|55.12|57.32|55.12|57.29|55.09|0
1636358980000|2021-11-08 08:09:40|57.31|55.11|57.29|55.09|57.31|55.11|57.29|55.09|0
1636358990000|2021-11-08 08:09:50|57.32|55.12|57.31|55.11|57.32|55.12|57.31|55.11|0
1636359000000|2021-11-08 08:10:00|57.29|55.09|57.29|55.09|57.32|55.12|57.29|55.09|0
1636359010000|2021-11-08 08:10:10|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636359020000|2021-11-08 08:10:20|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1636359030000|2021-11-08 08:10:30|57.29|55.09|57.32|55.12|57.32|55.12|57.29|55.09|0
1636359040000|2021-11-08 08:10:40|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1636359050000|2021-11-08 08:10:50|57.32|55.12|57.39|55.19|57.39|55.19|57.32|55.12|0
1636359060000|2021-11-08 08:11:00|57.43|55.23|57.41|55.21|57.43|55.23|57.41|55.21|0
1636359070000|2021-11-08 08:11:10|57.39|55.19|57.39|55.19|57.43|55.23|57.39|55.19|0
1636359080000|2021-11-08 08:11:20|57.36|55.16|57.38|55.18|57.38|55.18|57.36|55.16|0
1636359090000|2021-11-08 08:11:30|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1636359110000|2021-11-08 08:11:50|57.36|55.16|57.36|55.16|57.39|55.19|57.36|55.16|0
1636359120000|2021-11-08 08:12:00|57.32|55.12|57.36|55.16|57.36|55.16|57.32|55.12|0
1636359130000|2021-11-08 08:12:10|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1636359140000|2021-11-08 08:12:20|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1636359150000|2021-11-08 08:12:30|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636359180000|2021-11-08 08:13:00|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1636359190000|2021-11-08 08:13:10|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1636359200000|2021-11-08 08:13:20|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1636359210000|2021-11-08 08:13:30|57.25|55.05|57.25|55.05|57.29|55.09|57.25|55.05|0
1636359220000|2021-11-08 08:13:40|57.22|55.02|57.18|54.98|57.22|55.02|57.18|54.98|0
1636359230000|2021-11-08 08:13:50|57.15|54.95|57.18|54.98|57.18|54.98|57.15|54.95|0
1636359240000|2021-11-08 08:14:00|57.22|55.02|57.15|54.95|57.22|55.02|57.15|54.95|0
1636359250000|2021-11-08 08:14:10|57.11|54.91|57.08|54.88|57.15|54.95|57.08|54.88|0
1636359260000|2021-11-08 08:14:20|57.09|54.89|57.08|54.88|57.11|54.91|57.08|54.88|0
1636359270000|2021-11-08 08:14:30|57.04|54.84|57.11|54.91|57.11|54.91|57.04|54.84|0
1636359280000|2021-11-08 08:14:40|57.08|54.88|57.08|54.88|57.08|54.88|57.04|54.84|0
1636359290000|2021-11-08 08:14:50|57.04|54.84|57.08|54.88|57.08|54.88|57.04|54.84|0
1636359300000|2021-11-08 08:15:00|57.11|54.91|57.08|54.88|57.11|54.91|57.04|54.84|0
1636359310000|2021-11-08 08:15:10|57.09|54.89|57.11|54.91|57.11|54.91|57.09|54.89|0
1636359320000|2021-11-08 08:15:20|57.09|54.89|57.08|54.88|57.11|54.91|57.08|54.88|0
1636359330000|2021-11-08 08:15:30|57.04|54.84|56.97|54.77|57.04|54.84|56.97|54.77|0
1636359340000|2021-11-08 08:15:40|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636359350000|2021-11-08 08:15:50|56.97|54.77|56.9|54.7|56.97|54.77|56.9|54.7|0
1636359360000|2021-11-08 08:16:00|56.87|54.67|56.8|54.6|56.87|54.67|56.8|54.6|0
1636359370000|2021-11-08 08:16:10|56.83|54.63|56.81|54.61|56.83|54.63|56.81|54.61|0
1636359380000|2021-11-08 08:16:20|56.83|54.63|56.8|54.6|56.83|54.63|56.8|54.6|0
1636359390000|2021-11-08 08:16:30|56.78|54.58|56.73|54.53|56.78|54.58|56.73|54.53|0
1636359400000|2021-11-08 08:16:40|56.76|54.56|56.8|54.6|56.83|54.63|56.76|54.56|0
1636359410000|2021-11-08 08:16:50|56.83|54.63|56.8|54.6|56.83|54.63|56.8|54.6|0
1636359420000|2021-11-08 08:17:00|56.83|54.63|56.87|54.67|56.87|54.67|56.83|54.63|0
1636359430000|2021-11-08 08:17:10|56.83|54.63|56.87|54.67|56.87|54.67|56.83|54.63|0
1636359440000|2021-11-08 08:17:20|56.9|54.7|56.93|54.73|56.93|54.73|56.9|54.7|0
1636359450000|2021-11-08 08:17:30|56.9|54.7|56.93|54.73|56.93|54.73|56.9|54.7|0
1636359460000|2021-11-08 08:17:40|56.9|54.7|56.9|54.7|56.93|54.73|56.87|54.67|0
1636359470000|2021-11-08 08:17:50|56.93|54.73|56.92|54.72|56.93|54.73|56.92|54.72|0
1636359480000|2021-11-08 08:18:00|56.9|54.7|56.93|54.73|56.93|54.73|56.86|54.66|0
1636359490000|2021-11-08 08:18:10|56.97|54.77|57|54.8|57|54.8|56.97|54.77|0
1636359500000|2021-11-08 08:18:20|57.02|54.82|57|54.8|57.04|54.84|57|54.8|0
1636359510000|2021-11-08 08:18:30|57.04|54.84|57|54.8|57.04|54.84|57|54.8|0
1636359520000|2021-11-08 08:18:40|56.99|54.79|56.97|54.77|56.99|54.79|56.97|54.77|0
1636359530000|2021-11-08 08:18:50|57|54.8|57|54.8|57.04|54.84|57|54.8|0
1636359540000|2021-11-08 08:19:00|57.02|54.82|57.07|54.87|57.07|54.87|57.02|54.82|0
1636359570000|2021-11-08 08:19:30|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636359580000|2021-11-08 08:19:40|57.06|54.86|57.07|54.87|57.07|54.87|57.06|54.86|0
1636359600000|2021-11-08 08:20:00|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1636359610000|2021-11-08 08:20:10|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636359620000|2021-11-08 08:20:20|57.11|54.91|57.18|54.98|57.18|54.98|57.11|54.91|0
1636359630000|2021-11-08 08:20:30|57.21|55.01|57.21|55.01|57.25|55.05|57.21|55.01|0
1636359640000|2021-11-08 08:20:40|57.23|55.03|57.25|55.05|57.25|55.05|57.23|55.03|0
1636359650000|2021-11-08 08:20:50|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636359660000|2021-11-08 08:21:00|57.27|55.07|57.25|55.05|57.27|55.07|57.25|55.05|0
1636359670000|2021-11-08 08:21:10|57.23|55.03|57.25|55.05|57.25|55.05|57.23|55.03|0
1636359680000|2021-11-08 08:21:20|57.28|55.08|57.28|55.08|57.28|55.08|57.25|55.05|0
1636359690000|2021-11-08 08:21:30|57.3|55.1|57.32|55.12|57.32|55.12|57.28|55.08|0
1636359700000|2021-11-08 08:21:40|57.28|55.08|57.32|55.12|57.32|55.12|57.28|55.08|0
1636359710000|2021-11-08 08:21:50|57.28|55.08|57.3|55.1|57.3|55.1|57.28|55.08|0
1636359720000|2021-11-08 08:22:00|57.28|55.08|57.28|55.08|57.32|55.12|57.28|55.08|0
1636359730000|2021-11-08 08:22:10|57.32|55.12|57.32|55.12|57.32|55.12|57.28|55.08|0
1636359740000|2021-11-08 08:22:20|57.28|55.08|57.32|55.12|57.32|55.12|57.28|55.08|0
1636359750000|2021-11-08 08:22:30|57.28|55.08|57.25|55.05|57.28|55.08|57.25|55.05|0
1636359760000|2021-11-08 08:22:40|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636359780000|2021-11-08 08:23:00|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1636359790000|2021-11-08 08:23:10|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636359800000|2021-11-08 08:23:20|57.28|55.08|57.25|55.05|57.28|55.08|57.25|55.05|0
1636359810000|2021-11-08 08:23:30|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1636359820000|2021-11-08 08:23:40|57.25|55.05|57.21|55.01|57.25|55.05|57.21|55.01|0
1636359830000|2021-11-08 08:23:50|57.23|55.03|57.21|55.01|57.23|55.03|57.21|55.01|0
1636359840000|2021-11-08 08:24:00|57.25|55.05|57.25|55.05|57.25|55.05|57.21|55.01|0
1636359850000|2021-11-08 08:24:10|57.21|55.01|57.25|55.05|57.25|55.05|57.21|55.01|0
1636359860000|2021-11-08 08:24:20|57.21|55.01|57.18|54.98|57.21|55.01|57.18|54.98|0
1636359870000|2021-11-08 08:24:30|57.21|55.01|57.25|55.05|57.25|55.05|57.21|55.01|0
1636359890000|2021-11-08 08:24:50|57.23|55.03|57.21|55.01|57.23|55.03|57.21|55.01|0
1636359900000|2021-11-08 08:25:00|57.25|55.05|57.32|55.12|57.32|55.12|57.25|55.05|0
1636359910000|2021-11-08 08:25:10|57.35|55.15|57.32|55.12|57.35|55.15|57.32|55.12|0
1636359920000|2021-11-08 08:25:20|57.35|55.15|57.39|55.19|57.39|55.19|57.35|55.15|0
1636359930000|2021-11-08 08:25:30|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1636359940000|2021-11-08 08:25:40|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636359950000|2021-11-08 08:25:50|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1636359960000|2021-11-08 08:26:00|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1636359970000|2021-11-08 08:26:10|57.39|55.19|57.37|55.17|57.39|55.19|57.37|55.17|0
1636359980000|2021-11-08 08:26:20|57.35|55.15|57.37|55.17|57.37|55.17|57.35|55.15|0
1636359990000|2021-11-08 08:26:30|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1636360000000|2021-11-08 08:26:40|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1636360010000|2021-11-08 08:26:50|57.32|55.12|57.35|55.15|57.35|55.15|57.32|55.12|0
1636360020000|2021-11-08 08:27:00|57.33|55.13|57.35|55.15|57.35|55.15|57.32|55.12|0
1636360030000|2021-11-08 08:27:10|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1636360040000|2021-11-08 08:27:20|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1636360060000|2021-11-08 08:27:40|57.35|55.15|57.33|55.13|57.35|55.15|57.33|55.13|0
1636360070000|2021-11-08 08:27:50|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1636360080000|2021-11-08 08:28:00|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1636360090000|2021-11-08 08:28:10|57.25|55.05|57.21|55.01|57.25|55.05|57.21|55.01|0
1636360100000|2021-11-08 08:28:20|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636360110000|2021-11-08 08:28:30|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1636360120000|2021-11-08 08:28:40|57.17|54.97|57.17|54.97|57.19|54.99|57.17|54.97|0
1636360130000|2021-11-08 08:28:50|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636360140000|2021-11-08 08:29:00|57.17|54.97|57.16|54.96|57.17|54.97|57.16|54.96|0
1636360150000|2021-11-08 08:29:10|57.17|54.97|57.17|54.97|57.17|54.97|57.14|54.94|0
1636360160000|2021-11-08 08:29:20|57.16|54.96|57.14|54.94|57.17|54.97|57.14|54.94|0
1636360170000|2021-11-08 08:29:30|57.1|54.9|57.14|54.94|57.14|54.94|57.1|54.9|0
1636360180000|2021-11-08 08:29:40|57.24|55.04|57.17|54.97|57.24|55.04|57.17|54.97|0
1636360190000|2021-11-08 08:29:50|57.16|54.96|57.17|54.97|57.21|55.01|57.16|54.96|0
1636360200000|2021-11-08 08:30:00|57.14|54.94|57.17|54.97|57.17|54.97|57.1|54.9|0
1636360210000|2021-11-08 08:30:10|57.14|54.94|57.24|55.04|57.24|55.04|57.14|54.94|0
1636360220000|2021-11-08 08:30:20|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1636360230000|2021-11-08 08:30:30|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636360240000|2021-11-08 08:30:40|57.24|55.04|57.24|55.04|57.26|55.06|57.24|55.04|0
1636360250000|2021-11-08 08:30:50|57.21|55.01|57.21|55.01|57.21|55.01|57.17|54.97|0
1636360260000|2021-11-08 08:31:00|57.17|54.97|57.14|54.94|57.17|54.97|57.14|54.94|0
1636360270000|2021-11-08 08:31:10|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636360280000|2021-11-08 08:31:20|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1636360290000|2021-11-08 08:31:30|57.23|55.03|57.24|55.04|57.24|55.04|57.23|55.03|0
1636360310000|2021-11-08 08:31:50|57.26|55.06|57.21|55.01|57.26|55.06|57.21|55.01|0
1636360320000|2021-11-08 08:32:00|57.23|55.03|57.21|55.01|57.23|55.03|57.21|55.01|0
1636360330000|2021-11-08 08:32:10|57.23|55.03|57.21|55.01|57.23|55.03|57.21|55.01|0
1636360350000|2021-11-08 08:32:30|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636360360000|2021-11-08 08:32:40|57.14|54.94|57.14|54.94|57.17|54.97|57.14|54.94|0
1636360370000|2021-11-08 08:32:50|57.17|54.97|57.24|55.04|57.24|55.04|57.17|54.97|0
1636360380000|2021-11-08 08:33:00|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1636360390000|2021-11-08 08:33:10|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1636360410000|2021-11-08 08:33:30|57.17|54.97|57.21|55.01|57.21|55.01|57.17|54.97|0
1636360430000|2021-11-08 08:33:50|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636360440000|2021-11-08 08:34:00|57.14|54.94|57.17|54.97|57.17|54.97|57.14|54.94|0
1636360450000|2021-11-08 08:34:10|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636360460000|2021-11-08 08:34:20|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636360470000|2021-11-08 08:34:30|57.19|54.99|57.21|55.01|57.21|55.01|57.19|54.99|0
1636360480000|2021-11-08 08:34:40|57.17|54.97|57.19|54.99|57.21|55.01|57.17|54.97|0
1636360490000|2021-11-08 08:34:50|57.17|54.97|57.19|54.99|57.19|54.99|57.17|54.97|0
1636360500000|2021-11-08 08:35:00|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636360510000|2021-11-08 08:35:10|57.16|54.96|57.14|54.94|57.17|54.97|57.14|54.94|0
1636360520000|2021-11-08 08:35:20|57.16|54.96|57.17|54.97|57.17|54.97|57.16|54.96|0
1636360530000|2021-11-08 08:35:30|57.15|54.95|57.19|54.99|57.23|55.03|57.15|54.95|0
1636360540000|2021-11-08 08:35:40|57.17|54.97|57.15|54.95|57.17|54.97|57.15|54.95|0
1636360550000|2021-11-08 08:35:50|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636360560000|2021-11-08 08:36:00|57.1|54.9|57.07|54.87|57.1|54.9|57.07|54.87|0
1636360570000|2021-11-08 08:36:10|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636360590000|2021-11-08 08:36:30|57.07|54.87|57.1|54.9|57.1|54.9|57.07|54.87|0
1636360600000|2021-11-08 08:36:40|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1636360610000|2021-11-08 08:36:50|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1636360620000|2021-11-08 08:37:00|57|54.8|57.01|54.81|57.03|54.83|57|54.8|0
1636360630000|2021-11-08 08:37:10|57|54.8|56.96|54.76|57|54.8|56.96|54.76|0
1636360640000|2021-11-08 08:37:20|56.93|54.73|56.96|54.76|56.96|54.76|56.93|54.73|0
1636360660000|2021-11-08 08:37:40|57|54.8|57|54.8|57.03|54.83|57|54.8|0
1636360670000|2021-11-08 08:37:50|57.01|54.81|57|54.8|57.01|54.81|57|54.8|0
1636360680000|2021-11-08 08:38:00|57.01|54.81|57.03|54.83|57.03|54.83|57.01|54.81|0
1636360690000|2021-11-08 08:38:10|57|54.8|56.96|54.76|57|54.8|56.96|54.76|0
1636360700000|2021-11-08 08:38:20|57.03|54.83|57|54.8|57.03|54.83|57|54.8|0
1636360710000|2021-11-08 08:38:30|57.03|54.83|57|54.8|57.03|54.83|57|54.8|0
1636360720000|2021-11-08 08:38:40|57.01|54.81|57|54.8|57.01|54.81|57|54.8|0
1636360730000|2021-11-08 08:38:50|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636360740000|2021-11-08 08:39:00|57|54.8|57.07|54.87|57.07|54.87|57|54.8|0
1636360750000|2021-11-08 08:39:10|57.08|54.88|57.1|54.9|57.14|54.94|57.08|54.88|0
1636360760000|2021-11-08 08:39:20|57.14|54.94|57.15|54.95|57.15|54.95|57.14|54.94|0
1636360770000|2021-11-08 08:39:30|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636360780000|2021-11-08 08:39:40|57.13|54.93|57.13|54.93|57.13|54.93|57.1|54.9|0
1636360790000|2021-11-08 08:39:50|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636360800000|2021-11-08 08:40:00|57.06|54.86|57.06|54.86|57.08|54.88|57.06|54.86|0
1636360810000|2021-11-08 08:40:10|57.08|54.88|57.06|54.86|57.1|54.9|57.06|54.86|0
1636360820000|2021-11-08 08:40:20|57.08|54.88|57.1|54.9|57.1|54.9|57.08|54.88|0
1636360830000|2021-11-08 08:40:30|57.08|54.88|57.12|54.92|57.12|54.92|57.08|54.88|0
1636360840000|2021-11-08 08:40:40|57.06|54.86|57.08|54.88|57.08|54.88|57.06|54.86|0
1636360850000|2021-11-08 08:40:50|57.06|54.86|57.1|54.9|57.1|54.9|57.06|54.86|0
1636360860000|2021-11-08 08:41:00|57.08|54.88|57.08|54.88|57.08|54.88|57.06|54.86|0
1636360870000|2021-11-08 08:41:10|57.06|54.86|57.12|54.92|57.12|54.92|57.06|54.86|0
1636360880000|2021-11-08 08:41:20|57.13|54.93|57.17|54.97|57.17|54.97|57.13|54.93|0
1636360890000|2021-11-08 08:41:30|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1636360900000|2021-11-08 08:41:40|57.12|54.92|57.13|54.93|57.13|54.93|57.12|54.92|0
1636360910000|2021-11-08 08:41:50|57.1|54.9|57.08|54.88|57.1|54.9|57.06|54.86|0
1636360920000|2021-11-08 08:42:00|57.1|54.9|57.06|54.86|57.1|54.9|57.06|54.86|0
1636360930000|2021-11-08 08:42:10|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636360950000|2021-11-08 08:42:30|57.06|54.86|57.08|54.88|57.08|54.88|57.06|54.86|0
1636360960000|2021-11-08 08:42:40|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636360990000|2021-11-08 08:43:10|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1636361000000|2021-11-08 08:43:20|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636361010000|2021-11-08 08:43:30|57.13|54.93|57.1|54.9|57.13|54.93|57.1|54.9|0
1636361020000|2021-11-08 08:43:40|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636361030000|2021-11-08 08:43:50|57.1|54.9|57.06|54.86|57.1|54.9|57.06|54.86|0
1636361040000|2021-11-08 08:44:00|57.03|54.83|57.03|54.83|57.03|54.83|56.99|54.79|0
1636361050000|2021-11-08 08:44:10|56.99|54.79|56.92|54.72|56.99|54.79|56.92|54.72|0
1636361060000|2021-11-08 08:44:20|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636361090000|2021-11-08 08:44:50|56.92|54.72|56.89|54.69|56.92|54.72|56.89|54.69|0
1636361100000|2021-11-08 08:45:00|56.85|54.65|56.89|54.69|56.91|54.71|56.85|54.65|0
1636361110000|2021-11-08 08:45:10|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636361120000|2021-11-08 08:45:20|56.89|54.69|56.92|54.72|56.92|54.72|56.89|54.69|0
1636361130000|2021-11-08 08:45:30|56.89|54.69|56.91|54.71|56.91|54.71|56.89|54.69|0
1636361140000|2021-11-08 08:45:40|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1636361150000|2021-11-08 08:45:50|56.94|54.74|56.96|54.76|56.96|54.76|56.94|54.74|0
1636361160000|2021-11-08 08:46:00|56.92|54.72|56.96|54.76|56.96|54.76|56.92|54.72|0
1636361170000|2021-11-08 08:46:10|56.94|54.74|56.96|54.76|56.96|54.76|56.94|54.74|0
1636361180000|2021-11-08 08:46:20|56.94|54.74|56.96|54.76|56.96|54.76|56.94|54.74|0
1636361190000|2021-11-08 08:46:30|56.92|54.72|56.96|54.76|56.96|54.76|56.92|54.72|0
1636361200000|2021-11-08 08:46:40|56.92|54.72|56.94|54.74|56.94|54.74|56.92|54.72|0
1636361210000|2021-11-08 08:46:50|56.96|54.76|56.92|54.72|56.96|54.76|56.92|54.72|0
1636361220000|2021-11-08 08:47:00|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636361240000|2021-11-08 08:47:20|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1636361250000|2021-11-08 08:47:30|57.03|54.83|56.99|54.79|57.03|54.83|56.99|54.79|0
1636361270000|2021-11-08 08:47:50|56.96|54.76|56.96|54.76|56.97|54.77|56.96|54.76|0
1636361300000|2021-11-08 08:48:20|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1636361330000|2021-11-08 08:48:50|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636361390000|2021-11-08 08:49:50|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636361400000|2021-11-08 08:50:00|56.82|54.62|56.82|54.62|56.83|54.63|56.82|54.62|0
1636361410000|2021-11-08 08:50:10|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636361430000|2021-11-08 08:50:30|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636361440000|2021-11-08 08:50:40|56.8|54.6|56.78|54.58|56.8|54.6|56.78|54.58|0
1636361450000|2021-11-08 08:50:50|56.82|54.62|56.83|54.63|56.83|54.63|56.8|54.6|0
1636361460000|2021-11-08 08:51:00|56.85|54.65|56.78|54.58|56.85|54.65|56.78|54.58|0
1636361470000|2021-11-08 08:51:10|56.8|54.6|56.8|54.6|56.82|54.62|56.8|54.6|0
1636361480000|2021-11-08 08:51:20|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636361490000|2021-11-08 08:51:30|56.85|54.65|56.89|54.69|56.89|54.69|56.85|54.65|0
1636361500000|2021-11-08 08:51:40|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636361510000|2021-11-08 08:51:50|56.83|54.63|56.82|54.62|56.83|54.63|56.82|54.62|0
1636361520000|2021-11-08 08:52:00|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636361530000|2021-11-08 08:52:10|56.87|54.67|56.85|54.65|56.88|54.68|56.85|54.65|0
1636361540000|2021-11-08 08:52:20|56.88|54.68|56.87|54.67|56.88|54.68|56.87|54.67|0
1636361550000|2021-11-08 08:52:30|56.85|54.65|56.85|54.65|56.88|54.68|56.85|54.65|0
1636361560000|2021-11-08 08:52:40|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1636361570000|2021-11-08 08:52:50|56.85|54.65|56.88|54.68|56.88|54.68|56.85|54.65|0
1636361580000|2021-11-08 08:53:00|56.85|54.65|56.85|54.65|56.85|54.65|56.81|54.61|0
1636361590000|2021-11-08 08:53:10|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636361630000|2021-11-08 08:53:50|56.83|54.63|56.81|54.61|56.85|54.65|56.81|54.61|0
1636361640000|2021-11-08 08:54:00|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636361650000|2021-11-08 08:54:10|56.74|54.54|56.71|54.51|56.74|54.54|56.71|54.51|0
1636361660000|2021-11-08 08:54:20|56.73|54.53|56.71|54.51|56.73|54.53|56.71|54.51|0
1636361670000|2021-11-08 08:54:30|56.68|54.48|56.64|54.44|56.68|54.48|56.64|54.44|0
1636361680000|2021-11-08 08:54:40|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1636361690000|2021-11-08 08:54:50|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1636361700000|2021-11-08 08:55:00|56.57|54.37|56.5|54.3|56.57|54.37|56.5|54.3|0
1636361710000|2021-11-08 08:55:10|56.47|54.27|56.5|54.3|56.5|54.3|56.45|54.25|0
1636361730000|2021-11-08 08:55:30|56.54|54.34|56.5|54.3|56.54|54.34|56.5|54.3|0
1636361740000|2021-11-08 08:55:40|56.47|54.27|56.54|54.34|56.54|54.34|56.47|54.27|0
1636361750000|2021-11-08 08:55:50|56.5|54.3|56.47|54.27|56.5|54.3|56.47|54.27|0
1636361760000|2021-11-08 08:56:00|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636361770000|2021-11-08 08:56:10|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636361810000|2021-11-08 08:56:50|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636361820000|2021-11-08 08:57:00|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636361840000|2021-11-08 08:57:20|56.53|54.33|56.59|54.39|56.59|54.39|56.53|54.33|0
1636361850000|2021-11-08 08:57:30|56.6|54.4|56.64|54.44|56.64|54.44|56.6|54.4|0
1636361860000|2021-11-08 08:57:40|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636361870000|2021-11-08 08:57:50|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636361880000|2021-11-08 08:58:00|56.67|54.47|56.64|54.44|56.67|54.47|56.64|54.44|0
1636361890000|2021-11-08 08:58:10|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1636361900000|2021-11-08 08:58:20|56.6|54.4|56.64|54.44|56.64|54.44|56.6|54.4|0
1636361930000|2021-11-08 08:58:50|56.6|54.4|56.6|54.4|56.64|54.44|56.6|54.4|0
1636361940000|2021-11-08 08:59:00|56.64|54.44|56.59|54.39|56.64|54.44|56.57|54.37|0
1636361950000|2021-11-08 08:59:10|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636361960000|2021-11-08 08:59:20|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636361970000|2021-11-08 08:59:30|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636361980000|2021-11-08 08:59:40|56.59|54.39|56.57|54.37|56.6|54.4|56.57|54.37|0
1636362000000|2021-11-08 09:00:00|56.53|54.33|56.64|54.44|56.64|54.44|56.53|54.33|0
1636362010000|2021-11-08 09:00:10|56.6|54.4|56.55|54.35|56.6|54.4|56.53|54.33|0
1636362020000|2021-11-08 09:00:20|56.6|54.4|56.59|54.39|56.6|54.4|56.59|54.39|0
1636362030000|2021-11-08 09:00:30|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636362040000|2021-11-08 09:00:40|56.57|54.37|56.5|54.3|56.57|54.37|56.5|54.3|0
1636362050000|2021-11-08 09:00:50|56.43|54.23|56.38|54.18|56.43|54.23|56.38|54.18|0
1636362060000|2021-11-08 09:01:00|56.36|54.16|56.33|54.13|56.36|54.16|56.29|54.09|0
1636362070000|2021-11-08 09:01:10|56.36|54.16|56.33|54.13|56.36|54.16|56.29|54.09|0
1636362080000|2021-11-08 09:01:20|56.29|54.09|56.29|54.09|56.33|54.13|56.29|54.09|0
1636362090000|2021-11-08 09:01:30|56.26|54.06|56.29|54.09|56.29|54.09|56.26|54.06|0
1636362100000|2021-11-08 09:01:40|56.36|54.16|56.34|54.14|56.36|54.16|56.33|54.13|0
1636362110000|2021-11-08 09:01:50|56.36|54.16|56.41|54.21|56.43|54.23|56.36|54.16|0
1636362120000|2021-11-08 09:02:00|56.43|54.23|56.39|54.19|56.43|54.23|56.39|54.19|0
1636362130000|2021-11-08 09:02:10|56.36|54.16|56.33|54.13|56.36|54.16|56.33|54.13|0
1636362140000|2021-11-08 09:02:20|56.36|54.16|56.36|54.16|56.39|54.19|56.36|54.16|0
1636362150000|2021-11-08 09:02:30|56.39|54.19|56.38|54.18|56.39|54.19|56.38|54.18|0
1636362160000|2021-11-08 09:02:40|56.39|54.19|56.32|54.12|56.39|54.19|56.32|54.12|0
1636362170000|2021-11-08 09:02:50|56.31|54.11|56.32|54.12|56.32|54.12|56.29|54.09|0
1636362180000|2021-11-08 09:03:00|56.36|54.16|56.36|54.16|56.36|54.16|56.32|54.12|0
1636362190000|2021-11-08 09:03:10|56.32|54.12|56.2|54|56.32|54.12|56.2|54|0
1636362200000|2021-11-08 09:03:20|56.22|54.02|56.22|54.02|56.22|54.02|56.19|53.99|0
1636362210000|2021-11-08 09:03:30|56.19|53.99|56.2|54|56.2|54|56.19|53.99|0
1636362220000|2021-11-08 09:03:40|56.19|53.99|56.26|54.06|56.26|54.06|56.19|53.99|0
1636362230000|2021-11-08 09:03:50|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1636362240000|2021-11-08 09:04:00|56.26|54.06|56.31|54.11|56.32|54.12|56.26|54.06|0
1636362250000|2021-11-08 09:04:10|56.32|54.12|56.32|54.12|56.32|54.12|56.29|54.09|0
1636362260000|2021-11-08 09:04:20|56.27|54.07|56.26|54.06|56.29|54.09|56.26|54.06|0
1636362280000|2021-11-08 09:04:40|56.24|54.04|56.25|54.05|56.26|54.06|56.24|54.04|0
1636362290000|2021-11-08 09:04:50|56.24|54.04|56.25|54.05|56.25|54.05|56.22|54.02|0
1636362300000|2021-11-08 09:05:00|56.29|54.09|56.29|54.09|56.32|54.12|56.29|54.09|0
1636362310000|2021-11-08 09:05:10|56.31|54.11|56.36|54.16|56.36|54.16|56.31|54.11|0
1636362320000|2021-11-08 09:05:20|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636362330000|2021-11-08 09:05:30|56.36|54.16|56.38|54.18|56.39|54.19|56.36|54.16|0
1636362340000|2021-11-08 09:05:40|56.36|54.16|56.39|54.19|56.39|54.19|56.36|54.16|0
1636362360000|2021-11-08 09:06:00|56.43|54.23|56.39|54.19|56.46|54.26|56.39|54.19|0
1636362370000|2021-11-08 09:06:10|56.36|54.16|56.36|54.16|56.36|54.16|56.34|54.14|0
1636362380000|2021-11-08 09:06:20|56.34|54.14|56.36|54.16|56.36|54.16|56.34|54.14|0
1636362390000|2021-11-08 09:06:30|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636362400000|2021-11-08 09:06:40|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1636362410000|2021-11-08 09:06:50|56.41|54.21|56.36|54.16|56.41|54.21|56.36|54.16|0
1636362420000|2021-11-08 09:07:00|56.39|54.19|56.43|54.23|56.43|54.23|56.39|54.19|0
1636362440000|2021-11-08 09:07:20|56.44|54.24|56.46|54.26|56.46|54.26|56.44|54.24|0
1636362470000|2021-11-08 09:07:50|56.43|54.23|56.41|54.21|56.43|54.23|56.41|54.21|0
1636362480000|2021-11-08 09:08:00|56.43|54.23|56.39|54.19|56.43|54.23|56.39|54.19|0
1636362490000|2021-11-08 09:08:10|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636362500000|2021-11-08 09:08:20|56.39|54.19|56.32|54.12|56.39|54.19|56.32|54.12|0
1636362510000|2021-11-08 09:08:30|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636362520000|2021-11-08 09:08:40|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636362530000|2021-11-08 09:08:50|56.43|54.23|56.39|54.19|56.43|54.23|56.39|54.19|0
1636362540000|2021-11-08 09:09:00|56.41|54.21|56.43|54.23|56.43|54.23|56.41|54.21|0
1636362550000|2021-11-08 09:09:10|56.46|54.26|56.46|54.26|56.46|54.26|56.44|54.24|0
1636362570000|2021-11-08 09:09:30|56.44|54.24|56.43|54.23|56.44|54.24|56.43|54.23|0
1636362590000|2021-11-08 09:09:50|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636362620000|2021-11-08 09:10:20|56.43|54.23|56.39|54.19|56.43|54.23|56.39|54.19|0
1636362630000|2021-11-08 09:10:30|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1636362640000|2021-11-08 09:10:40|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636362660000|2021-11-08 09:11:00|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1636362680000|2021-11-08 09:11:20|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636362690000|2021-11-08 09:11:30|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636362710000|2021-11-08 09:11:50|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636362720000|2021-11-08 09:12:00|56.32|54.12|56.29|54.09|56.32|54.12|56.29|54.09|0
1636362730000|2021-11-08 09:12:10|56.25|54.05|56.22|54.02|56.25|54.05|56.22|54.02|0
1636362740000|2021-11-08 09:12:20|56.25|54.05|56.22|54.02|56.25|54.05|56.22|54.02|0
1636362770000|2021-11-08 09:12:50|56.25|54.05|56.25|54.05|56.25|54.05|56.22|54.02|0
1636362780000|2021-11-08 09:13:00|56.22|54.02|56.18|53.98|56.22|54.02|56.18|53.98|0
1636362800000|2021-11-08 09:13:20|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1636362810000|2021-11-08 09:13:30|56.18|53.98|56.22|54.02|56.22|54.02|56.18|53.98|0
1636362820000|2021-11-08 09:13:40|56.25|54.05|56.18|53.98|56.25|54.05|56.18|53.98|0
1636362830000|2021-11-08 09:13:50|56.17|53.97|56.18|53.98|56.18|53.98|56.15|53.95|0
1636362840000|2021-11-08 09:14:00|56.15|53.95|56.11|53.91|56.15|53.95|56.11|53.91|0
1636362850000|2021-11-08 09:14:10|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636362860000|2021-11-08 09:14:20|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1636362870000|2021-11-08 09:14:30|56.17|53.97|56.15|53.95|56.17|53.97|56.15|53.95|0
1636362880000|2021-11-08 09:14:40|56.17|53.97|56.15|53.95|56.17|53.97|56.15|53.95|0
1636362900000|2021-11-08 09:15:00|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1636362910000|2021-11-08 09:15:10|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636362920000|2021-11-08 09:15:20|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1636362930000|2021-11-08 09:15:30|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1636362940000|2021-11-08 09:15:40|56.2|54|56.25|54.05|56.25|54.05|56.2|54|0
1636362950000|2021-11-08 09:15:50|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1636362970000|2021-11-08 09:16:10|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1636362990000|2021-11-08 09:16:30|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1636363020000|2021-11-08 09:17:00|56.22|54.02|56.2|54|56.22|54.02|56.2|54|0
1636363030000|2021-11-08 09:17:10|56.18|53.98|56.22|54.02|56.22|54.02|56.18|53.98|0
1636363040000|2021-11-08 09:17:20|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1636363050000|2021-11-08 09:17:30|56.22|54.02|56.2|54|56.22|54.02|56.2|54|0
1636363060000|2021-11-08 09:17:40|56.18|53.98|56.16|53.96|56.18|53.98|56.16|53.96|0
1636363070000|2021-11-08 09:17:50|56.18|53.98|56.16|53.96|56.18|53.98|56.16|53.96|0
1636363080000|2021-11-08 09:18:00|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1636363090000|2021-11-08 09:18:10|55.87|53.67|55.91|53.71|55.91|53.71|55.87|53.67|0
1636363100000|2021-11-08 09:18:20|54.56|52.36|55.23|53.03|55.23|53.03|54.56|52.36|0
1636363110000|2021-11-08 09:18:30|55.2|53|55.2|53|55.2|53|55.2|53|0
1636363120000|2021-11-08 09:18:40|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1636363140000|2021-11-08 09:19:00|55.21|53.01|55.23|53.03|55.23|53.03|55.2|53|0
1636363160000|2021-11-08 09:19:20|55.2|53|55.2|53|55.23|53.03|55.2|53|0
1636363170000|2021-11-08 09:19:30|55.16|52.96|55.2|53|55.2|53|55.16|52.96|0
1636363180000|2021-11-08 09:19:40|55.18|52.98|55.2|53|55.2|53|55.18|52.98|0
1636363200000|2021-11-08 09:20:00|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636363210000|2021-11-08 09:20:10|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1636363220000|2021-11-08 09:20:20|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1636363230000|2021-11-08 09:20:30|55.11|52.91|55.09|52.89|55.11|52.91|55.09|52.89|0
1636363240000|2021-11-08 09:20:40|55.11|52.91|55.13|52.93|55.13|52.93|55.11|52.91|0
1636363250000|2021-11-08 09:20:50|55.11|52.91|55.13|52.93|55.13|52.93|55.11|52.91|0
1636363280000|2021-11-08 09:21:20|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636363300000|2021-11-08 09:21:40|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1636363310000|2021-11-08 09:21:50|55.11|52.91|55.13|52.93|55.13|52.93|55.11|52.91|0
1636363320000|2021-11-08 09:22:00|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1636363330000|2021-11-08 09:22:10|55.16|52.96|55.16|52.96|55.16|52.96|55.13|52.93|0
1636363340000|2021-11-08 09:22:20|55.14|52.94|55.13|52.93|55.14|52.94|55.13|52.93|0
1636363360000|2021-11-08 09:22:40|55.11|52.91|55.09|52.89|55.11|52.91|55.09|52.89|0
1636363380000|2021-11-08 09:23:00|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1636363390000|2021-11-08 09:23:10|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636363400000|2021-11-08 09:23:20|55.08|52.88|55.09|52.89|55.09|52.89|55.08|52.88|0
1636363410000|2021-11-08 09:23:30|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1636363420000|2021-11-08 09:23:40|55.09|52.89|55.09|52.89|55.09|52.89|55.08|52.88|0
1636363440000|2021-11-08 09:24:00|55.13|52.93|55.09|52.89|55.13|52.93|55.09|52.89|0
1636363460000|2021-11-08 09:24:20|55.06|52.86|55.06|52.86|55.08|52.88|55.06|52.86|0
1636363470000|2021-11-08 09:24:30|55.08|52.88|55.09|52.89|55.09|52.89|55.08|52.88|0
1636363480000|2021-11-08 09:24:40|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636363510000|2021-11-08 09:25:10|55.02|52.82|55.07|52.87|55.07|52.87|55.02|52.82|0
1636363520000|2021-11-08 09:25:20|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636363530000|2021-11-08 09:25:30|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636363540000|2021-11-08 09:25:40|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636363550000|2021-11-08 09:25:50|55.07|52.87|55.06|52.86|55.07|52.87|55.06|52.86|0
1636363560000|2021-11-08 09:26:00|55.09|52.89|55.06|52.86|55.09|52.89|55.06|52.86|0
1636363570000|2021-11-08 09:26:10|55.09|52.89|55.07|52.87|55.09|52.89|55.07|52.87|0
1636363580000|2021-11-08 09:26:20|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636363600000|2021-11-08 09:26:40|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636363630000|2021-11-08 09:27:10|55.06|52.86|55.02|52.82|55.06|52.86|55.02|52.82|0
1636363640000|2021-11-08 09:27:20|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1636363650000|2021-11-08 09:27:30|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1636363660000|2021-11-08 09:27:40|55.04|52.84|55.06|52.86|55.06|52.86|55.04|52.84|0
1636363680000|2021-11-08 09:28:00|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636363690000|2021-11-08 09:28:10|55.12|52.92|55.12|52.92|55.12|52.92|55.09|52.89|0
1636363770000|2021-11-08 09:29:30|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1636363780000|2021-11-08 09:29:40|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636363790000|2021-11-08 09:29:50|55.12|52.92|55.16|52.96|55.16|52.96|55.12|52.92|0
1636363800000|2021-11-08 09:30:00|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636363810000|2021-11-08 09:30:10|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636363820000|2021-11-08 09:30:20|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1636363840000|2021-11-08 09:30:40|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1636363860000|2021-11-08 09:31:00|54.99|52.79|55.02|52.82|55.02|52.82|54.99|52.79|0
1636363880000|2021-11-08 09:31:20|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1636363890000|2021-11-08 09:31:30|55.04|52.84|55.02|52.82|55.04|52.84|55.02|52.82|0
1636363910000|2021-11-08 09:31:50|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1636363940000|2021-11-08 09:32:20|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636363970000|2021-11-08 09:32:50|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636363980000|2021-11-08 09:33:00|55.14|52.94|55.12|52.92|55.16|52.96|55.12|52.92|0
1636363990000|2021-11-08 09:33:10|55.09|52.89|55.05|52.85|55.09|52.89|55.05|52.85|0
1636364000000|2021-11-08 09:33:20|55.09|52.89|55.05|52.85|55.09|52.89|55.05|52.85|0
1636364010000|2021-11-08 09:33:30|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1636364020000|2021-11-08 09:33:40|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636364030000|2021-11-08 09:33:50|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1636364050000|2021-11-08 09:34:10|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1636364060000|2021-11-08 09:34:20|55.12|52.92|55.05|52.85|55.12|52.92|55.05|52.85|0
1636364070000|2021-11-08 09:34:30|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1636364080000|2021-11-08 09:34:40|55.12|52.92|55.1|52.9|55.12|52.92|55.1|52.9|0
1636364090000|2021-11-08 09:34:50|55.12|52.92|55.1|52.9|55.12|52.92|55.1|52.9|0
1636364100000|2021-11-08 09:35:00|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1636364130000|2021-11-08 09:35:30|55.16|52.96|55.12|52.92|55.16|52.96|55.12|52.92|0
1636364140000|2021-11-08 09:35:40|55.14|52.94|55.15|52.95|55.15|52.95|55.14|52.94|0
1636364150000|2021-11-08 09:35:50|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1636364160000|2021-11-08 09:36:00|54.58|52.38|54.61|52.41|54.61|52.41|54.58|52.38|0
1636364170000|2021-11-08 09:36:10|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636364200000|2021-11-08 09:36:40|54.61|52.41|54.65|52.45|54.65|52.45|54.61|52.41|0
1636364220000|2021-11-08 09:37:00|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1636364230000|2021-11-08 09:37:10|54.64|52.44|54.68|52.48|54.68|52.48|54.64|52.44|0
1636364240000|2021-11-08 09:37:20|54.64|52.44|54.64|52.44|54.68|52.48|54.64|52.44|0
1636364250000|2021-11-08 09:37:30|54.66|52.46|54.68|52.48|54.68|52.48|54.66|52.46|0
1636364270000|2021-11-08 09:37:50|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636364280000|2021-11-08 09:38:00|54.68|52.48|54.64|52.44|54.68|52.48|54.64|52.44|0
1636364290000|2021-11-08 09:38:10|54.61|52.41|54.61|52.41|54.61|52.41|54.58|52.38|0
1636364300000|2021-11-08 09:38:20|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636364310000|2021-11-08 09:38:30|54.61|52.41|54.58|52.38|54.61|52.41|54.58|52.38|0
1636364320000|2021-11-08 09:38:40|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1636364330000|2021-11-08 09:38:50|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636364340000|2021-11-08 09:39:00|54.54|52.34|54.61|52.41|54.61|52.41|54.54|52.34|0
1636364350000|2021-11-08 09:39:10|54.58|52.38|54.58|52.38|54.58|52.38|54.54|52.34|0
1636364380000|2021-11-08 09:39:40|54.61|52.41|54.58|52.38|54.61|52.41|54.58|52.38|0
1636364390000|2021-11-08 09:39:50|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1636364400000|2021-11-08 09:40:00|54.58|52.38|54.61|52.41|54.61|52.41|54.58|52.38|0
1636364410000|2021-11-08 09:40:10|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636364420000|2021-11-08 09:40:20|54.66|52.46|54.64|52.44|54.68|52.48|54.64|52.44|0
1636364430000|2021-11-08 09:40:30|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1636364440000|2021-11-08 09:40:40|54.7|52.5|54.71|52.51|54.71|52.51|54.7|52.5|0
1636364450000|2021-11-08 09:40:50|54.7|52.5|54.68|52.48|54.7|52.5|54.68|52.48|0
1636364460000|2021-11-08 09:41:00|54.7|52.5|54.68|52.48|54.7|52.5|54.68|52.48|0
1636364470000|2021-11-08 09:41:10|54.7|52.5|54.71|52.51|54.75|52.55|54.7|52.5|0
1636364490000|2021-11-08 09:41:30|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1636364520000|2021-11-08 09:42:00|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1636364540000|2021-11-08 09:42:20|54.69|52.49|54.71|52.51|54.71|52.51|54.69|52.49|0
1636364550000|2021-11-08 09:42:30|54.68|52.48|54.68|52.48|54.69|52.49|54.68|52.48|0
1636364560000|2021-11-08 09:42:40|54.69|52.49|54.69|52.49|54.71|52.51|54.68|52.48|0
1636364570000|2021-11-08 09:42:50|54.68|52.48|54.64|52.44|54.68|52.48|54.64|52.44|0
1636364580000|2021-11-08 09:43:00|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1636364590000|2021-11-08 09:43:10|54.64|52.44|54.66|52.46|54.66|52.46|54.64|52.44|0
1636364600000|2021-11-08 09:43:20|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1636364620000|2021-11-08 09:43:40|54.66|52.46|54.68|52.48|54.68|52.48|54.66|52.46|0
1636364630000|2021-11-08 09:43:50|54.64|52.44|54.64|52.44|54.68|52.48|54.64|52.44|0
1636364640000|2021-11-08 09:44:00|54.68|52.48|54.64|52.44|54.68|52.48|54.64|52.44|0
1636364650000|2021-11-08 09:44:10|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1636364690000|2021-11-08 09:44:50|54.71|52.51|54.68|52.48|54.71|52.51|54.68|52.48|0
1636364710000|2021-11-08 09:45:10|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636364730000|2021-11-08 09:45:30|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1636364740000|2021-11-08 09:45:40|54.68|52.48|54.71|52.51|54.71|52.51|54.68|52.48|0
1636364760000|2021-11-08 09:46:00|54.69|52.49|54.68|52.48|54.71|52.51|54.68|52.48|0
1636364770000|2021-11-08 09:46:10|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636364780000|2021-11-08 09:46:20|54.68|52.48|54.64|52.44|54.68|52.48|54.64|52.44|0
1636364800000|2021-11-08 09:46:40|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1636364810000|2021-11-08 09:46:50|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636364830000|2021-11-08 09:47:10|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636364850000|2021-11-08 09:47:30|54.69|52.49|54.67|52.47|54.69|52.49|54.67|52.47|0
1636364870000|2021-11-08 09:47:50|54.69|52.49|54.69|52.49|54.69|52.49|54.67|52.47|0
1636364880000|2021-11-08 09:48:00|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1636364890000|2021-11-08 09:48:10|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1636364900000|2021-11-08 09:48:20|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1636364910000|2021-11-08 09:48:30|54.71|52.51|54.71|52.51|54.71|52.51|54.69|52.49|0
1636364930000|2021-11-08 09:48:50|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636364950000|2021-11-08 09:49:10|54.66|52.46|54.64|52.44|54.66|52.46|54.64|52.44|0
1636364970000|2021-11-08 09:49:30|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636364990000|2021-11-08 09:49:50|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636365000000|2021-11-08 09:50:00|54.66|52.46|54.64|52.44|54.67|52.47|54.64|52.44|0
1636365010000|2021-11-08 09:50:10|54.67|52.47|54.64|52.44|54.67|52.47|54.64|52.44|0
1636365020000|2021-11-08 09:50:20|54.66|52.46|54.64|52.44|54.66|52.46|54.64|52.44|0
1636365070000|2021-11-08 09:51:10|54.67|52.47|54.67|52.47|54.69|52.49|54.67|52.47|0
1636365120000|2021-11-08 09:52:00|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1636365130000|2021-11-08 09:52:10|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636365160000|2021-11-08 09:52:40|54.77|52.57|54.74|52.54|54.77|52.57|54.74|52.54|0
1636365170000|2021-11-08 09:52:50|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1636365200000|2021-11-08 09:53:20|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636365220000|2021-11-08 09:53:40|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1636365230000|2021-11-08 09:53:50|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636365240000|2021-11-08 09:54:00|54.71|52.51|54.76|52.56|54.77|52.57|54.71|52.51|0
1636365250000|2021-11-08 09:54:10|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636365270000|2021-11-08 09:54:30|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1636365280000|2021-11-08 09:54:40|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636365290000|2021-11-08 09:54:50|54.71|52.51|54.71|52.51|54.72|52.52|54.71|52.51|0
1636365310000|2021-11-08 09:55:10|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636365320000|2021-11-08 09:55:20|54.69|52.49|54.69|52.49|54.69|52.49|54.67|52.47|0
1636365330000|2021-11-08 09:55:30|54.67|52.47|54.71|52.51|54.71|52.51|54.67|52.47|0
1636365340000|2021-11-08 09:55:40|54.72|52.52|54.72|52.52|54.72|52.52|54.72|52.52|0
1636365350000|2021-11-08 09:55:50|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1636365370000|2021-11-08 09:56:10|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1636365380000|2021-11-08 09:56:20|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636365390000|2021-11-08 09:56:30|54.7|52.5|54.74|52.54|54.74|52.54|54.7|52.5|0
1636365400000|2021-11-08 09:56:40|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1636365420000|2021-11-08 09:57:00|54.67|52.47|54.64|52.44|54.67|52.47|54.64|52.44|0
1636365470000|2021-11-08 09:57:50|54.6|52.4|54.64|52.44|54.64|52.44|54.6|52.4|0
1636365500000|2021-11-08 09:58:20|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1636365590000|2021-11-08 09:59:50|54.72|52.52|54.7|52.5|54.74|52.54|54.7|52.5|0
1636365610000|2021-11-08 10:00:10|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636365640000|2021-11-08 10:00:40|54.7|52.5|54.74|52.54|54.74|52.54|54.7|52.5|0
1636365680000|2021-11-08 10:01:20|54.77|52.57|54.74|52.54|54.77|52.57|54.74|52.54|0
1636365700000|2021-11-08 10:01:40|54.72|52.52|54.7|52.5|54.72|52.52|54.7|52.5|0
1636365730000|2021-11-08 10:02:10|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636365740000|2021-11-08 10:02:20|54.72|52.52|54.72|52.52|54.72|52.52|54.72|52.52|0
1636365750000|2021-11-08 10:02:30|54.7|52.5|54.67|52.47|54.7|52.5|54.67|52.47|0
1636365760000|2021-11-08 10:02:40|54.69|52.49|54.7|52.5|54.7|52.5|54.69|52.49|0
1636365780000|2021-11-08 10:03:00|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636365790000|2021-11-08 10:03:10|54.72|52.52|54.74|52.54|54.74|52.54|54.7|52.5|0
1636365810000|2021-11-08 10:03:30|54.75|52.55|54.74|52.54|54.75|52.55|54.74|52.54|0
1636365830000|2021-11-08 10:03:50|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1636365870000|2021-11-08 10:04:30|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1636365900000|2021-11-08 10:05:00|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1636365920000|2021-11-08 10:05:20|54.72|52.52|54.74|52.54|54.74|52.54|54.72|52.52|0
1636365930000|2021-11-08 10:05:30|54.75|52.55|54.77|52.57|54.77|52.57|54.74|52.54|0
1636365940000|2021-11-08 10:05:40|54.75|52.55|54.75|52.55|54.75|52.55|54.74|52.54|0
1636365950000|2021-11-08 10:05:50|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1636365980000|2021-11-08 10:06:20|54.73|52.53|54.7|52.5|54.73|52.53|54.7|52.5|0
1636365990000|2021-11-08 10:06:30|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1636366020000|2021-11-08 10:07:00|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1636366050000|2021-11-08 10:07:30|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636366070000|2021-11-08 10:07:50|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636366090000|2021-11-08 10:08:10|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636366100000|2021-11-08 10:08:20|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636366110000|2021-11-08 10:08:30|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636366120000|2021-11-08 10:08:40|54.77|52.57|54.8|52.6|54.8|52.6|54.77|52.57|0
1636366140000|2021-11-08 10:09:00|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636366170000|2021-11-08 10:09:30|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1636366180000|2021-11-08 10:09:40|54.85|52.65|54.84|52.64|54.87|52.67|54.84|52.64|0
1636366210000|2021-11-08 10:10:10|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1636366220000|2021-11-08 10:10:20|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1636366230000|2021-11-08 10:10:30|54.87|52.67|54.9|52.7|54.9|52.7|54.87|52.67|0
1636366240000|2021-11-08 10:10:40|54.87|52.67|54.84|52.64|54.87|52.67|54.84|52.64|0
1636366250000|2021-11-08 10:10:50|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1636366260000|2021-11-08 10:11:00|54.8|52.6|54.82|52.62|54.84|52.64|54.8|52.6|0
1636366270000|2021-11-08 10:11:10|54.84|52.64|54.82|52.62|54.84|52.64|54.8|52.6|0
1636366280000|2021-11-08 10:11:20|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636366310000|2021-11-08 10:11:50|54.82|52.62|54.8|52.6|54.82|52.62|54.8|52.6|0
1636366320000|2021-11-08 10:12:00|54.83|52.63|54.8|52.6|54.83|52.63|54.8|52.6|0
1636366330000|2021-11-08 10:12:10|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1636366340000|2021-11-08 10:12:20|54.8|52.6|54.8|52.6|54.83|52.63|54.8|52.6|0
1636366350000|2021-11-08 10:12:30|54.82|52.62|54.83|52.63|54.83|52.63|54.82|52.62|0
1636366370000|2021-11-08 10:12:50|54.87|52.67|54.83|52.63|54.87|52.67|54.83|52.63|0
1636366380000|2021-11-08 10:13:00|54.85|52.65|54.83|52.63|54.87|52.67|54.83|52.63|0
1636366400000|2021-11-08 10:13:20|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636366410000|2021-11-08 10:13:30|54.83|52.63|54.8|52.6|54.83|52.63|54.8|52.6|0
1636366430000|2021-11-08 10:13:50|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1636366450000|2021-11-08 10:14:10|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636366470000|2021-11-08 10:14:30|54.77|52.57|54.8|52.6|54.8|52.6|54.77|52.57|0
1636366480000|2021-11-08 10:14:40|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1636366490000|2021-11-08 10:14:50|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636366500000|2021-11-08 10:15:00|54.77|52.57|54.77|52.57|54.8|52.6|54.77|52.57|0
1636366510000|2021-11-08 10:15:10|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1636366520000|2021-11-08 10:15:20|54.77|52.57|54.77|52.57|54.78|52.58|54.77|52.57|0
1636366530000|2021-11-08 10:15:30|54.78|52.58|54.76|52.56|54.78|52.58|54.76|52.56|0
1636366560000|2021-11-08 10:16:00|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636366610000|2021-11-08 10:16:50|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1636366630000|2021-11-08 10:17:10|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1636366660000|2021-11-08 10:17:40|54.76|52.56|54.8|52.6|54.8|52.6|54.76|52.56|0
1636366670000|2021-11-08 10:17:50|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1636366680000|2021-11-08 10:18:00|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1636366720000|2021-11-08 10:18:40|54.75|52.55|54.76|52.56|54.76|52.56|54.75|52.55|0
1636366760000|2021-11-08 10:19:20|54.75|52.55|54.73|52.53|54.75|52.55|54.73|52.53|0
1636366780000|2021-11-08 10:19:40|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1636366810000|2021-11-08 10:20:10|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1636366820000|2021-11-08 10:20:20|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1636366870000|2021-11-08 10:21:10|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1636366880000|2021-11-08 10:21:20|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1636366910000|2021-11-08 10:21:50|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1636366920000|2021-11-08 10:22:00|54.73|52.53|54.73|52.53|54.73|52.53|54.69|52.49|0
1636366930000|2021-11-08 10:22:10|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1636366950000|2021-11-08 10:22:30|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1636366970000|2021-11-08 10:22:50|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1636366980000|2021-11-08 10:23:00|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1636367010000|2021-11-08 10:23:30|54.63|52.43|54.63|52.43|54.64|52.44|54.63|52.43|0
1636367020000|2021-11-08 10:23:40|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1636367030000|2021-11-08 10:23:50|54.59|52.39|54.63|52.43|54.63|52.43|54.59|52.39|0
1636367040000|2021-11-08 10:24:00|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636367050000|2021-11-08 10:24:10|54.63|52.43|54.66|52.46|54.66|52.46|54.63|52.43|0
1636367060000|2021-11-08 10:24:20|54.64|52.44|54.63|52.43|54.64|52.44|54.63|52.43|0
1636367070000|2021-11-08 10:24:30|54.62|52.42|54.66|52.46|54.66|52.46|54.62|52.42|0
1636367080000|2021-11-08 10:24:40|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1636367090000|2021-11-08 10:24:50|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636367100000|2021-11-08 10:25:00|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1636367160000|2021-11-08 10:26:00|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636367200000|2021-11-08 10:26:40|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636367270000|2021-11-08 10:27:50|54.49|52.29|54.45|52.25|54.49|52.29|54.45|52.25|0
1636367280000|2021-11-08 10:28:00|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636367290000|2021-11-08 10:28:10|54.37|52.17|54.39|52.19|54.39|52.19|54.37|52.17|0
1636367300000|2021-11-08 10:28:20|54.37|52.17|54.39|52.19|54.39|52.19|54.37|52.17|0
1636367320000|2021-11-08 10:28:40|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636367340000|2021-11-08 10:29:00|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636367360000|2021-11-08 10:29:20|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636367370000|2021-11-08 10:29:30|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636367400000|2021-11-08 10:30:00|54.42|52.22|54.39|52.19|54.42|52.22|54.39|52.19|0
1636367420000|2021-11-08 10:30:20|54.42|52.22|54.45|52.25|54.45|52.25|54.42|52.22|0
1636367430000|2021-11-08 10:30:30|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636367440000|2021-11-08 10:30:40|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636367480000|2021-11-08 10:31:20|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636367490000|2021-11-08 10:31:30|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636367540000|2021-11-08 10:32:20|54.44|52.24|54.42|52.22|54.44|52.24|54.42|52.22|0
1636367550000|2021-11-08 10:32:30|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636367560000|2021-11-08 10:32:40|54.44|52.24|54.44|52.24|54.44|52.24|54.42|52.22|0
1636367570000|2021-11-08 10:32:50|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636367580000|2021-11-08 10:33:00|54.45|52.25|54.45|52.25|54.45|52.25|54.44|52.24|0
1636367590000|2021-11-08 10:33:10|54.44|52.24|54.45|52.25|54.45|52.25|54.44|52.24|0
1636367630000|2021-11-08 10:33:50|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636367650000|2021-11-08 10:34:10|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636367700000|2021-11-08 10:35:00|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636367730000|2021-11-08 10:35:30|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636367770000|2021-11-08 10:36:10|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636367780000|2021-11-08 10:36:20|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636367810000|2021-11-08 10:36:50|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636367830000|2021-11-08 10:37:10|54.43|52.23|54.45|52.25|54.45|52.25|54.43|52.23|0
1636367860000|2021-11-08 10:37:40|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636367880000|2021-11-08 10:38:00|54.4|52.2|54.38|52.18|54.4|52.2|54.38|52.18|0
1636367910000|2021-11-08 10:38:30|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636367920000|2021-11-08 10:38:40|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1636367930000|2021-11-08 10:38:50|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636367940000|2021-11-08 10:39:00|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1636367950000|2021-11-08 10:39:10|54.35|52.15|54.31|52.11|54.35|52.15|54.31|52.11|0
1636367990000|2021-11-08 10:39:50|54.28|52.08|54.31|52.11|54.31|52.11|54.28|52.08|0
1636368000000|2021-11-08 10:40:00|54.3|52.1|54.31|52.11|54.31|52.11|54.3|52.1|0
1636368010000|2021-11-08 10:40:10|54.3|52.1|54.3|52.1|54.31|52.11|54.3|52.1|0
1636368020000|2021-11-08 10:40:20|54.31|52.11|54.28|52.08|54.31|52.11|54.28|52.08|0
1636368030000|2021-11-08 10:40:30|54.3|52.1|54.28|52.08|54.3|52.1|54.28|52.08|0
1636368040000|2021-11-08 10:40:40|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636368050000|2021-11-08 10:40:50|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636368090000|2021-11-08 10:41:30|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636368100000|2021-11-08 10:41:40|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636368120000|2021-11-08 10:42:00|54.36|52.16|54.38|52.18|54.38|52.18|54.36|52.16|0
1636368210000|2021-11-08 10:43:30|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1636368230000|2021-11-08 10:43:50|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636368240000|2021-11-08 10:44:00|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1636368250000|2021-11-08 10:44:10|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636368260000|2021-11-08 10:44:20|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636368280000|2021-11-08 10:44:40|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636368290000|2021-11-08 10:44:50|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1636368300000|2021-11-08 10:45:00|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636368330000|2021-11-08 10:45:30|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636368340000|2021-11-08 10:45:40|54.48|52.28|54.53|52.33|54.55|52.35|54.48|52.28|0
1636368350000|2021-11-08 10:45:50|54.51|52.31|54.53|52.33|54.55|52.35|54.51|52.31|0
1636368360000|2021-11-08 10:46:00|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1636368380000|2021-11-08 10:46:20|54.53|52.33|54.51|52.31|54.53|52.33|54.51|52.31|0
1636368430000|2021-11-08 10:47:10|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1636368440000|2021-11-08 10:47:20|54.57|52.37|54.55|52.35|54.58|52.38|54.55|52.35|0
1636368450000|2021-11-08 10:47:30|54.57|52.37|54.55|52.35|54.57|52.37|54.55|52.35|0
1636368460000|2021-11-08 10:47:40|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636368490000|2021-11-08 10:48:10|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1636368550000|2021-11-08 10:49:10|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636368560000|2021-11-08 10:49:20|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1636368580000|2021-11-08 10:49:40|54.63|52.43|54.65|52.45|54.65|52.45|54.63|52.43|0
1636368590000|2021-11-08 10:49:50|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1636368600000|2021-11-08 10:50:00|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1636368640000|2021-11-08 10:50:40|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1636368650000|2021-11-08 10:50:50|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1636368670000|2021-11-08 10:51:10|54.61|52.41|54.65|52.45|54.65|52.45|54.61|52.41|0
1636368680000|2021-11-08 10:51:20|54.61|52.41|54.61|52.41|54.65|52.45|54.61|52.41|0
1636368720000|2021-11-08 10:52:00|54.65|52.45|54.61|52.41|54.65|52.45|54.61|52.41|0
1636368870000|2021-11-08 10:54:30|54.58|52.38|54.58|52.38|54.6|52.4|54.58|52.38|0
1636368910000|2021-11-08 10:55:10|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1636368920000|2021-11-08 10:55:20|54.6|52.4|54.61|52.41|54.61|52.41|54.6|52.4|0
1636368930000|2021-11-08 10:55:30|54.6|52.4|54.61|52.41|54.61|52.41|54.6|52.4|0
1636368940000|2021-11-08 10:55:40|54.6|52.4|54.61|52.41|54.61|52.41|54.6|52.4|0
1636368960000|2021-11-08 10:56:00|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636369000000|2021-11-08 10:56:40|54.56|52.36|54.54|52.34|54.56|52.36|54.54|52.34|0
1636369010000|2021-11-08 10:56:50|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636369080000|2021-11-08 10:58:00|54.61|52.41|54.58|52.38|54.61|52.41|54.58|52.38|0
1636369100000|2021-11-08 10:58:20|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1636369110000|2021-11-08 10:58:30|54.58|52.38|54.58|52.38|54.58|52.38|54.54|52.34|0
1636369130000|2021-11-08 10:58:50|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1636369160000|2021-11-08 10:59:20|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1636369180000|2021-11-08 10:59:40|54.47|52.27|54.51|52.31|54.51|52.31|54.47|52.27|0
1636369200000|2021-11-08 11:00:00|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636369240000|2021-11-08 11:00:40|54.44|52.24|54.47|52.27|54.47|52.27|54.44|52.24|0
1636369300000|2021-11-08 11:01:40|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636369310000|2021-11-08 11:01:50|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636369350000|2021-11-08 11:02:30|54.42|52.22|54.44|52.24|54.44|52.24|54.42|52.22|0
1636369410000|2021-11-08 11:03:30|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636369420000|2021-11-08 11:03:40|54.46|52.26|54.44|52.24|54.46|52.26|54.44|52.24|0
1636369430000|2021-11-08 11:03:50|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636369440000|2021-11-08 11:04:00|54.44|52.24|54.47|52.27|54.47|52.27|54.44|52.24|0
1636369460000|2021-11-08 11:04:20|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636369470000|2021-11-08 11:04:30|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636369550000|2021-11-08 11:05:50|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636369560000|2021-11-08 11:06:00|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636369570000|2021-11-08 11:06:10|54.44|52.24|54.44|52.24|54.47|52.27|54.44|52.24|0
1636369600000|2021-11-08 11:06:40|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636369630000|2021-11-08 11:07:10|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1636369650000|2021-11-08 11:07:30|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636369700000|2021-11-08 11:08:20|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636369740000|2021-11-08 11:09:00|54.45|52.25|54.44|52.24|54.45|52.25|54.44|52.24|0
1636369760000|2021-11-08 11:09:20|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636369780000|2021-11-08 11:09:40|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636369860000|2021-11-08 11:11:00|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636369870000|2021-11-08 11:11:10|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636369880000|2021-11-08 11:11:20|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636369890000|2021-11-08 11:11:30|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636369950000|2021-11-08 11:12:30|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636369980000|2021-11-08 11:13:00|54.52|52.32|54.5|52.3|54.52|52.32|54.5|52.3|0
1636369990000|2021-11-08 11:13:10|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1636370040000|2021-11-08 11:14:00|54.57|52.37|54.54|52.34|54.57|52.37|54.54|52.34|0
1636370060000|2021-11-08 11:14:20|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1636370070000|2021-11-08 11:14:30|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1636370090000|2021-11-08 11:14:50|54.5|52.3|54.54|52.34|54.54|52.34|54.5|52.3|0
1636370100000|2021-11-08 11:15:00|54.5|52.3|54.5|52.3|54.54|52.34|54.5|52.3|0
1636370110000|2021-11-08 11:15:10|54.49|52.29|54.47|52.27|54.49|52.29|54.47|52.27|0
1636370130000|2021-11-08 11:15:30|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636370160000|2021-11-08 11:16:00|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636370180000|2021-11-08 11:16:20|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1636370190000|2021-11-08 11:16:30|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636370210000|2021-11-08 11:16:50|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636370280000|2021-11-08 11:18:00|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636370290000|2021-11-08 11:18:10|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636370310000|2021-11-08 11:18:30|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636370340000|2021-11-08 11:19:00|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636370350000|2021-11-08 11:19:10|54.42|52.22|54.43|52.23|54.43|52.23|54.42|52.22|0
1636370360000|2021-11-08 11:19:20|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636370400000|2021-11-08 11:20:00|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636370420000|2021-11-08 11:20:20|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636370440000|2021-11-08 11:20:40|54.38|52.18|54.36|52.16|54.38|52.18|54.36|52.16|0
1636370480000|2021-11-08 11:21:20|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636370500000|2021-11-08 11:21:40|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636370510000|2021-11-08 11:21:50|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1636370560000|2021-11-08 11:22:40|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1636370580000|2021-11-08 11:23:00|54.6|52.4|54.57|52.37|54.6|52.4|54.57|52.37|0
1636370650000|2021-11-08 11:24:10|54.6|52.4|54.57|52.37|54.6|52.4|54.57|52.37|0
1636370690000|2021-11-08 11:24:50|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636370700000|2021-11-08 11:25:00|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1636370730000|2021-11-08 11:25:30|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1636370740000|2021-11-08 11:25:40|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636370750000|2021-11-08 11:25:50|54.46|52.26|54.5|52.3|54.5|52.3|54.46|52.26|0
1636370760000|2021-11-08 11:26:00|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636370810000|2021-11-08 11:26:50|54.43|52.23|54.46|52.26|54.46|52.26|54.43|52.23|0
1636370830000|2021-11-08 11:27:10|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636370840000|2021-11-08 11:27:20|54.39|52.19|54.43|52.23|54.43|52.23|54.39|52.19|0
1636370850000|2021-11-08 11:27:30|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636370910000|2021-11-08 11:28:30|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636371000000|2021-11-08 11:30:00|54.39|52.19|54.43|52.23|54.43|52.23|54.39|52.19|0
1636371070000|2021-11-08 11:31:10|54.39|52.19|54.43|52.23|54.43|52.23|54.39|52.19|0
1636371110000|2021-11-08 11:31:50|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636371140000|2021-11-08 11:32:20|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636371150000|2021-11-08 11:32:30|54.43|52.23|54.46|52.26|54.46|52.26|54.43|52.23|0
1636371160000|2021-11-08 11:32:40|54.43|52.23|54.46|52.26|54.46|52.26|54.43|52.23|0
1636371170000|2021-11-08 11:32:50|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636371180000|2021-11-08 11:33:00|54.46|52.26|54.43|52.23|54.46|52.26|54.43|52.23|0
1636371190000|2021-11-08 11:33:10|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636371220000|2021-11-08 11:33:40|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636371310000|2021-11-08 11:35:10|54.39|52.19|54.43|52.23|54.43|52.23|54.39|52.19|0
1636371320000|2021-11-08 11:35:20|54.41|52.21|54.39|52.19|54.41|52.21|54.39|52.19|0
1636371370000|2021-11-08 11:36:10|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636371380000|2021-11-08 11:36:20|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636371390000|2021-11-08 11:36:30|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636371420000|2021-11-08 11:37:00|54.39|52.19|54.36|52.16|54.39|52.19|54.36|52.16|0
1636371460000|2021-11-08 11:37:40|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636371470000|2021-11-08 11:37:50|54.29|52.09|54.32|52.12|54.32|52.12|54.29|52.09|0
1636371500000|2021-11-08 11:38:20|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636371530000|2021-11-08 11:38:50|54.32|52.12|54.36|52.16|54.36|52.16|54.32|52.12|0
1636371620000|2021-11-08 11:40:20|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636371630000|2021-11-08 11:40:30|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636371650000|2021-11-08 11:40:50|54.32|52.12|54.34|52.14|54.34|52.14|54.32|52.12|0
1636371660000|2021-11-08 11:41:00|54.32|52.12|54.31|52.11|54.32|52.12|54.31|52.11|0
1636371670000|2021-11-08 11:41:10|54.29|52.09|54.29|52.09|54.32|52.12|54.29|52.09|0
1636371680000|2021-11-08 11:41:20|54.25|52.05|54.29|52.09|54.29|52.09|54.25|52.05|0
1636371700000|2021-11-08 11:41:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636371740000|2021-11-08 11:42:20|54.29|52.09|54.32|52.12|54.32|52.12|54.29|52.09|0
1636371750000|2021-11-08 11:42:30|54.35|52.15|54.32|52.12|54.35|52.15|54.32|52.12|0
1636371760000|2021-11-08 11:42:40|54.35|52.15|54.32|52.12|54.35|52.15|54.32|52.12|0
1636371770000|2021-11-08 11:42:50|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1636371860000|2021-11-08 11:44:20|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636371870000|2021-11-08 11:44:30|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1636371900000|2021-11-08 11:45:00|54.25|52.05|54.25|52.05|54.29|52.09|54.25|52.05|0
1636371910000|2021-11-08 11:45:10|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1636371960000|2021-11-08 11:46:00|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636372000000|2021-11-08 11:46:40|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1636372020000|2021-11-08 11:47:00|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636372040000|2021-11-08 11:47:20|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636372070000|2021-11-08 11:47:50|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636372110000|2021-11-08 11:48:30|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636372120000|2021-11-08 11:48:40|54.28|52.08|54.25|52.05|54.28|52.08|54.25|52.05|0
1636372130000|2021-11-08 11:48:50|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636372180000|2021-11-08 11:49:40|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1636372190000|2021-11-08 11:49:50|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636372220000|2021-11-08 11:50:20|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1636372230000|2021-11-08 11:50:30|54.32|52.12|54.32|52.12|54.32|52.12|54.28|52.08|0
1636372240000|2021-11-08 11:50:40|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1636372250000|2021-11-08 11:50:50|54.28|52.08|54.28|52.08|54.32|52.12|54.28|52.08|0
1636372260000|2021-11-08 11:51:00|54.3|52.1|54.28|52.08|54.32|52.12|54.28|52.08|0
1636372270000|2021-11-08 11:51:10|54.25|52.05|54.28|52.08|54.28|52.08|54.25|52.05|0
1636372300000|2021-11-08 11:51:40|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636372310000|2021-11-08 11:51:50|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636372340000|2021-11-08 11:52:20|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636372410000|2021-11-08 11:53:30|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636372420000|2021-11-08 11:53:40|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636372430000|2021-11-08 11:53:50|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636372460000|2021-11-08 11:54:20|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636372480000|2021-11-08 11:54:40|54.35|52.15|54.32|52.12|54.35|52.15|54.32|52.12|0
1636372520000|2021-11-08 11:55:20|54.33|52.13|54.32|52.12|54.33|52.13|54.32|52.12|0
1636372530000|2021-11-08 11:55:30|54.35|52.15|54.32|52.12|54.35|52.15|54.32|52.12|0
1636372570000|2021-11-08 11:56:10|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636372600000|2021-11-08 11:56:40|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1636372610000|2021-11-08 11:56:50|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636372640000|2021-11-08 11:57:20|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636372680000|2021-11-08 11:58:00|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636372690000|2021-11-08 11:58:10|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636372730000|2021-11-08 11:58:50|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636372790000|2021-11-08 11:59:50|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636372800000|2021-11-08 12:00:00|54.31|52.11|54.35|52.15|54.35|52.15|54.31|52.11|0
1636372810000|2021-11-08 12:00:10|54.38|52.18|54.35|52.15|54.38|52.18|54.35|52.15|0
1636372840000|2021-11-08 12:00:40|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1636372880000|2021-11-08 12:01:20|54.41|52.21|54.48|52.28|54.48|52.28|54.41|52.21|0
1636372890000|2021-11-08 12:01:30|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636372900000|2021-11-08 12:01:40|54.58|52.38|54.65|52.45|54.65|52.45|54.58|52.38|0
1636372910000|2021-11-08 12:01:50|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1636372920000|2021-11-08 12:02:00|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636372930000|2021-11-08 12:02:10|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1636372940000|2021-11-08 12:02:20|54.58|52.38|54.58|52.38|54.62|52.42|54.58|52.38|0
1636372950000|2021-11-08 12:02:30|54.55|52.35|54.58|52.38|54.58|52.38|54.55|52.35|0
1636372960000|2021-11-08 12:02:40|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636372990000|2021-11-08 12:03:10|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636373000000|2021-11-08 12:03:20|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636373070000|2021-11-08 12:04:30|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636373100000|2021-11-08 12:05:00|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636373120000|2021-11-08 12:05:20|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636373130000|2021-11-08 12:05:30|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1636373140000|2021-11-08 12:05:40|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636373230000|2021-11-08 12:07:10|54.5|52.3|54.48|52.28|54.5|52.3|54.48|52.28|0
1636373340000|2021-11-08 12:09:00|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1636373370000|2021-11-08 12:09:30|54.55|52.35|54.58|52.38|54.58|52.38|54.55|52.35|0
1636373400000|2021-11-08 12:10:00|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1636373410000|2021-11-08 12:10:10|54.58|52.38|54.55|52.35|54.58|52.38|54.55|52.35|0
1636373430000|2021-11-08 12:10:30|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1636373480000|2021-11-08 12:11:20|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1636373490000|2021-11-08 12:11:30|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1636373520000|2021-11-08 12:12:00|54.5|52.3|54.48|52.28|54.51|52.31|54.48|52.28|0
1636373540000|2021-11-08 12:12:20|54.51|52.31|54.51|52.31|54.51|52.31|54.48|52.28|0
1636373560000|2021-11-08 12:12:40|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1636373570000|2021-11-08 12:12:50|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1636373630000|2021-11-08 12:13:50|54.49|52.29|54.48|52.28|54.49|52.29|54.48|52.28|0
1636373640000|2021-11-08 12:14:00|54.51|52.31|54.48|52.28|54.51|52.31|54.48|52.28|0
1636373660000|2021-11-08 12:14:20|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636373670000|2021-11-08 12:14:30|54.48|52.28|54.44|52.24|54.48|52.28|54.44|52.24|0
1636373710000|2021-11-08 12:15:10|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1636373780000|2021-11-08 12:16:20|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1636373840000|2021-11-08 12:17:20|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1636373890000|2021-11-08 12:18:10|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1636373940000|2021-11-08 12:19:00|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1636373950000|2021-11-08 12:19:10|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1636373960000|2021-11-08 12:19:20|54.41|52.21|54.37|52.17|54.41|52.21|54.37|52.17|0
1636373970000|2021-11-08 12:19:30|54.41|52.21|54.41|52.21|54.41|52.21|54.37|52.17|0
1636374070000|2021-11-08 12:21:10|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636374080000|2021-11-08 12:21:20|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1636374160000|2021-11-08 12:22:40|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1636374170000|2021-11-08 12:22:50|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1636374190000|2021-11-08 12:23:10|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1636374220000|2021-11-08 12:23:40|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636374280000|2021-11-08 12:24:40|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636374300000|2021-11-08 12:25:00|54.44|52.24|54.44|52.24|54.47|52.27|54.44|52.24|0
1636374310000|2021-11-08 12:25:10|54.47|52.27|54.44|52.24|54.47|52.27|54.44|52.24|0
1636374320000|2021-11-08 12:25:20|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636374330000|2021-11-08 12:25:30|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636374340000|2021-11-08 12:25:40|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636374370000|2021-11-08 12:26:10|54.44|52.24|54.4|52.2|54.44|52.24|54.4|52.2|0
1636374380000|2021-11-08 12:26:20|54.42|52.22|54.47|52.27|54.47|52.27|54.42|52.22|0
1636374390000|2021-11-08 12:26:30|54.44|52.24|54.4|52.2|54.44|52.24|54.4|52.2|0
1636374400000|2021-11-08 12:26:40|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636374420000|2021-11-08 12:27:00|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636374430000|2021-11-08 12:27:10|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636374450000|2021-11-08 12:27:30|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636374460000|2021-11-08 12:27:40|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636374470000|2021-11-08 12:27:50|54.4|52.2|54.44|52.24|54.44|52.24|54.4|52.2|0
1636374490000|2021-11-08 12:28:10|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636374500000|2021-11-08 12:28:20|54.5|52.3|54.47|52.27|54.5|52.3|54.47|52.27|0
1636374540000|2021-11-08 12:29:00|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636374580000|2021-11-08 12:29:40|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636374590000|2021-11-08 12:29:50|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1636374620000|2021-11-08 12:30:20|54.37|52.17|54.33|52.13|54.37|52.17|54.33|52.13|0
1636374630000|2021-11-08 12:30:30|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1636374640000|2021-11-08 12:30:40|54.33|52.13|54.3|52.1|54.33|52.13|54.3|52.1|0
1636374650000|2021-11-08 12:30:50|54.2|52|54.27|52.07|54.27|52.07|54.2|52|0
1636374660000|2021-11-08 12:31:00|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1636374690000|2021-11-08 12:31:30|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1636374700000|2021-11-08 12:31:40|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1636374720000|2021-11-08 12:32:00|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1636374760000|2021-11-08 12:32:40|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1636374780000|2021-11-08 12:33:00|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1636374790000|2021-11-08 12:33:10|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1636374800000|2021-11-08 12:33:20|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1636374810000|2021-11-08 12:33:30|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1636374820000|2021-11-08 12:33:40|54.33|52.13|54.33|52.13|54.33|52.13|54.3|52.1|0
1636374860000|2021-11-08 12:34:20|54.4|52.2|54.43|52.23|54.43|52.23|54.4|52.2|0
1636374880000|2021-11-08 12:34:40|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636374900000|2021-11-08 12:35:00|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1636374920000|2021-11-08 12:35:20|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636374930000|2021-11-08 12:35:30|54.33|52.13|54.37|52.17|54.37|52.17|54.33|52.13|0
1636374940000|2021-11-08 12:35:40|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1636374950000|2021-11-08 12:35:50|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1636375010000|2021-11-08 12:36:50|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1636375040000|2021-11-08 12:37:20|54.3|52.1|54.33|52.13|54.33|52.13|54.3|52.1|0
1636375090000|2021-11-08 12:38:10|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636375100000|2021-11-08 12:38:20|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1636375180000|2021-11-08 12:39:40|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1636375200000|2021-11-08 12:40:00|54.33|52.13|54.36|52.16|54.36|52.16|54.33|52.13|0
1636375230000|2021-11-08 12:40:30|54.4|52.2|54.5|52.3|54.5|52.3|54.4|52.2|0
1636375250000|2021-11-08 12:40:50|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636375290000|2021-11-08 12:41:30|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636375320000|2021-11-08 12:42:00|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636375330000|2021-11-08 12:42:10|54.43|52.23|54.41|52.21|54.43|52.23|54.4|52.2|0
1636375340000|2021-11-08 12:42:20|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636375370000|2021-11-08 12:42:50|54.43|52.23|54.46|52.26|54.46|52.26|54.43|52.23|0
1636375390000|2021-11-08 12:43:10|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636375400000|2021-11-08 12:43:20|54.46|52.26|54.5|52.3|54.5|52.3|54.46|52.26|0
1636375410000|2021-11-08 12:43:30|54.46|52.26|54.5|52.3|54.5|52.3|54.46|52.26|0
1636375430000|2021-11-08 12:43:50|54.48|52.28|54.46|52.26|54.48|52.28|54.46|52.26|0
1636375450000|2021-11-08 12:44:10|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636375460000|2021-11-08 12:44:20|54.53|52.33|54.5|52.3|54.53|52.33|54.5|52.3|0
1636375490000|2021-11-08 12:44:50|54.53|52.33|54.46|52.26|54.53|52.33|54.46|52.26|0
1636375500000|2021-11-08 12:45:00|54.5|52.3|54.46|52.26|54.5|52.3|54.46|52.26|0
1636375510000|2021-11-08 12:45:10|54.5|52.3|54.5|52.3|54.5|52.3|54.46|52.26|0
1636375530000|2021-11-08 12:45:30|54.48|52.28|54.46|52.26|54.48|52.28|54.46|52.26|0
1636375540000|2021-11-08 12:45:40|54.5|52.3|54.46|52.26|54.5|52.3|54.46|52.26|0
1636375550000|2021-11-08 12:45:50|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636375560000|2021-11-08 12:46:00|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1636375570000|2021-11-08 12:46:10|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1636375580000|2021-11-08 12:46:20|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1636375590000|2021-11-08 12:46:30|54.57|52.37|54.6|52.4|54.6|52.4|54.57|52.37|0
1636375600000|2021-11-08 12:46:40|54.58|52.38|54.56|52.36|54.58|52.38|54.56|52.36|0
1636375610000|2021-11-08 12:46:50|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1636375630000|2021-11-08 12:47:10|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1636375650000|2021-11-08 12:47:30|54.56|52.36|54.53|52.33|54.56|52.36|54.53|52.33|0
1636375660000|2021-11-08 12:47:40|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636375690000|2021-11-08 12:48:10|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1636375700000|2021-11-08 12:48:20|54.56|52.36|54.53|52.33|54.56|52.36|54.53|52.33|0
1636375730000|2021-11-08 12:48:50|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1636375750000|2021-11-08 12:49:10|54.63|52.43|54.6|52.4|54.63|52.43|54.6|52.4|0
1636375760000|2021-11-08 12:49:20|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636375770000|2021-11-08 12:49:30|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1636375790000|2021-11-08 12:49:50|54.56|52.36|54.56|52.36|54.6|52.4|54.56|52.36|0
1636375800000|2021-11-08 12:50:00|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1636375810000|2021-11-08 12:50:10|54.63|52.43|54.6|52.4|54.63|52.43|54.6|52.4|0
1636375840000|2021-11-08 12:50:40|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1636375850000|2021-11-08 12:50:50|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1636375920000|2021-11-08 12:52:00|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1636375930000|2021-11-08 12:52:10|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636375940000|2021-11-08 12:52:20|54.6|52.4|54.56|52.36|54.6|52.4|54.56|52.36|0
1636375960000|2021-11-08 12:52:40|54.6|52.4|54.58|52.38|54.6|52.4|54.58|52.38|0
1636375970000|2021-11-08 12:52:50|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636375980000|2021-11-08 12:53:00|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1636375990000|2021-11-08 12:53:10|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636376010000|2021-11-08 12:53:30|54.6|52.4|54.56|52.36|54.6|52.4|54.56|52.36|0
1636376030000|2021-11-08 12:53:50|54.53|52.33|54.55|52.35|54.55|52.35|54.53|52.33|0
1636376040000|2021-11-08 12:54:00|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636376070000|2021-11-08 12:54:30|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1636376080000|2021-11-08 12:54:40|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636376110000|2021-11-08 12:55:10|54.55|52.35|54.56|52.36|54.56|52.36|54.55|52.35|0
1636376120000|2021-11-08 12:55:20|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1636376150000|2021-11-08 12:55:50|54.63|52.43|54.66|52.46|54.66|52.46|54.63|52.43|0
1636376160000|2021-11-08 12:56:00|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1636376230000|2021-11-08 12:57:10|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636376240000|2021-11-08 12:57:20|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1636376250000|2021-11-08 12:57:30|54.59|52.39|54.63|52.43|54.63|52.43|54.59|52.39|0
1636376260000|2021-11-08 12:57:40|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636376310000|2021-11-08 12:58:30|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1636376360000|2021-11-08 12:59:20|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636376380000|2021-11-08 12:59:40|54.58|52.38|54.56|52.36|54.58|52.38|54.56|52.36|0
1636376400000|2021-11-08 13:00:00|54.53|52.33|54.56|52.36|54.56|52.36|54.53|52.33|0
1636376430000|2021-11-08 13:00:30|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1636376440000|2021-11-08 13:00:40|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636376470000|2021-11-08 13:01:10|54.46|52.26|54.49|52.29|54.49|52.29|54.46|52.26|0
1636376480000|2021-11-08 13:01:20|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636376490000|2021-11-08 13:01:30|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636376500000|2021-11-08 13:01:40|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636376530000|2021-11-08 13:02:10|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636376540000|2021-11-08 13:02:20|54.46|52.26|54.46|52.26|54.49|52.29|54.46|52.26|0
1636376600000|2021-11-08 13:03:20|54.49|52.29|54.46|52.26|54.49|52.29|54.46|52.26|0
1636376610000|2021-11-08 13:03:30|54.49|52.29|54.49|52.29|54.49|52.29|54.46|52.26|0
1636376620000|2021-11-08 13:03:40|54.46|52.26|54.49|52.29|54.49|52.29|54.46|52.26|0
1636376640000|2021-11-08 13:04:00|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636376650000|2021-11-08 13:04:10|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636376660000|2021-11-08 13:04:20|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636376690000|2021-11-08 13:04:50|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636376700000|2021-11-08 13:05:00|54.46|52.26|54.42|52.22|54.46|52.26|54.42|52.22|0
1636376720000|2021-11-08 13:05:20|54.46|52.26|54.44|52.24|54.46|52.26|54.44|52.24|0
1636376730000|2021-11-08 13:05:30|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1636376740000|2021-11-08 13:05:40|54.49|52.29|54.49|52.29|54.49|52.29|54.46|52.26|0
1636376750000|2021-11-08 13:05:50|54.46|52.26|54.42|52.22|54.46|52.26|54.42|52.22|0
1636376760000|2021-11-08 13:06:00|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1636376780000|2021-11-08 13:06:20|54.42|52.22|54.39|52.19|54.42|52.22|54.39|52.19|0
1636376800000|2021-11-08 13:06:40|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636376840000|2021-11-08 13:07:20|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636376850000|2021-11-08 13:07:30|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636376860000|2021-11-08 13:07:40|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636376880000|2021-11-08 13:08:00|54.28|52.08|54.22|52.02|54.28|52.08|54.22|52.02|0
1636376890000|2021-11-08 13:08:10|54.18|51.98|54.22|52.02|54.22|52.02|54.18|51.98|0
1636376900000|2021-11-08 13:08:20|54.18|51.98|54.22|52.02|54.22|52.02|54.18|51.98|0
1636376910000|2021-11-08 13:08:30|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636376920000|2021-11-08 13:08:40|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636376930000|2021-11-08 13:08:50|54.32|52.12|54.32|52.12|54.32|52.12|54.28|52.08|0
1636376940000|2021-11-08 13:09:00|54.28|52.08|54.25|52.05|54.28|52.08|54.25|52.05|0
1636376950000|2021-11-08 13:09:10|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636376960000|2021-11-08 13:09:20|54.25|52.05|54.28|52.08|54.28|52.08|54.25|52.05|0
1636376970000|2021-11-08 13:09:30|54.25|52.05|54.28|52.08|54.28|52.08|54.25|52.05|0
1636377000000|2021-11-08 13:10:00|54.25|52.05|54.28|52.08|54.28|52.08|54.25|52.05|0
1636377030000|2021-11-08 13:10:30|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1636377040000|2021-11-08 13:10:40|54.25|52.05|54.22|52.02|54.25|52.05|54.22|52.02|0
1636377050000|2021-11-08 13:10:50|54.23|52.03|54.22|52.02|54.23|52.03|54.22|52.02|0
1636377070000|2021-11-08 13:11:10|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636377090000|2021-11-08 13:11:30|54.25|52.05|54.28|52.08|54.28|52.08|54.25|52.05|0
1636377100000|2021-11-08 13:11:40|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1636377110000|2021-11-08 13:11:50|54.32|52.12|54.28|52.08|54.32|52.12|54.28|52.08|0
1636377120000|2021-11-08 13:12:00|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636377150000|2021-11-08 13:12:30|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636377180000|2021-11-08 13:13:00|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1636377190000|2021-11-08 13:13:10|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636377230000|2021-11-08 13:13:50|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636377240000|2021-11-08 13:14:00|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1636377250000|2021-11-08 13:14:10|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636377260000|2021-11-08 13:14:20|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636377270000|2021-11-08 13:14:30|54.21|52.01|54.25|52.05|54.25|52.05|54.21|52.01|0
1636377290000|2021-11-08 13:14:50|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1636377300000|2021-11-08 13:15:00|54.23|52.03|54.18|51.98|54.23|52.03|54.18|51.98|0
1636377480000|2021-11-08 13:18:00|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1636377490000|2021-11-08 13:18:10|54.25|52.05|54.21|52.01|54.25|52.05|54.21|52.01|0
1636377530000|2021-11-08 13:18:50|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636377540000|2021-11-08 13:19:00|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1636377580000|2021-11-08 13:19:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636377590000|2021-11-08 13:19:50|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1636377700000|2021-11-08 13:21:40|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1636377770000|2021-11-08 13:22:50|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1636377790000|2021-11-08 13:23:10|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1636377820000|2021-11-08 13:23:40|54.14|51.94|54.14|51.94|54.14|51.94|54.14|51.94|0
1636377830000|2021-11-08 13:23:50|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1636377840000|2021-11-08 13:24:00|54.08|51.88|54.08|51.88|54.11|51.91|54.08|51.88|0
1636377850000|2021-11-08 13:24:10|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636377860000|2021-11-08 13:24:20|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1636377890000|2021-11-08 13:24:50|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1636377920000|2021-11-08 13:25:20|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636377940000|2021-11-08 13:25:40|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1636377960000|2021-11-08 13:26:00|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636378000000|2021-11-08 13:26:40|54.01|51.81|54.04|51.84|54.04|51.84|54.01|51.81|0
1636378010000|2021-11-08 13:26:50|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1636378030000|2021-11-08 13:27:10|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636378060000|2021-11-08 13:27:40|54.01|51.81|54.01|51.81|54.01|51.81|53.97|51.77|0
1636378070000|2021-11-08 13:27:50|53.97|51.77|53.97|51.77|54.01|51.81|53.97|51.77|0
1636378090000|2021-11-08 13:28:10|53.94|51.74|53.97|51.77|53.97|51.77|53.94|51.74|0
1636378120000|2021-11-08 13:28:40|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1636378130000|2021-11-08 13:28:50|53.91|51.71|53.9|51.7|53.91|51.71|53.9|51.7|0
1636378140000|2021-11-08 13:29:00|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1636378150000|2021-11-08 13:29:10|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1636378180000|2021-11-08 13:29:40|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1636378190000|2021-11-08 13:29:50|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1636378200000|2021-11-08 13:30:00|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1636378210000|2021-11-08 13:30:10|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1636378220000|2021-11-08 13:30:20|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1636378230000|2021-11-08 13:30:30|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636378240000|2021-11-08 13:30:40|54.07|51.87|54.07|51.87|54.07|51.87|54.04|51.84|0
1636378250000|2021-11-08 13:30:50|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636378260000|2021-11-08 13:31:00|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1636378270000|2021-11-08 13:31:10|54|51.8|54|51.8|54|51.8|54|51.8|0
1636378290000|2021-11-08 13:31:30|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1636378300000|2021-11-08 13:31:40|54|51.8|54|51.8|54|51.8|54|51.8|0
1636378390000|2021-11-08 13:33:10|54.04|51.84|54|51.8|54.04|51.84|54|51.8|0
1636378410000|2021-11-08 13:33:30|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1636378510000|2021-11-08 13:35:10|54|51.8|54|51.8|54|51.8|54|51.8|0
1636378530000|2021-11-08 13:35:30|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1636378560000|2021-11-08 13:36:00|54|51.8|54|51.8|54|51.8|54|51.8|0
1636378580000|2021-11-08 13:36:20|53.99|51.79|53.94|51.74|53.99|51.79|53.94|51.74|0
1636378620000|2021-11-08 13:37:00|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1636378680000|2021-11-08 13:38:00|53.8|51.6|53.8|51.6|53.83|51.63|53.8|51.6|0
1636378710000|2021-11-08 13:38:30|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1636378740000|2021-11-08 13:39:00|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1636378760000|2021-11-08 13:39:20|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1636378770000|2021-11-08 13:39:30|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1636378780000|2021-11-08 13:39:40|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1636378800000|2021-11-08 13:40:00|53.77|51.57|53.77|51.57|53.8|51.6|53.77|51.57|0
1636378810000|2021-11-08 13:40:10|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1636378820000|2021-11-08 13:40:20|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1636378830000|2021-11-08 13:40:30|53.9|51.7|53.8|51.6|53.9|51.7|53.8|51.6|0
1636378860000|2021-11-08 13:41:00|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1636378900000|2021-11-08 13:41:40|53.82|51.62|53.82|51.62|53.82|51.62|53.82|51.62|0
1636378910000|2021-11-08 13:41:50|53.8|51.6|53.87|51.67|53.87|51.67|53.8|51.6|0
1636378920000|2021-11-08 13:42:00|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1636378930000|2021-11-08 13:42:10|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1636378940000|2021-11-08 13:42:20|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1636378980000|2021-11-08 13:43:00|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1636379000000|2021-11-08 13:43:20|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1636379040000|2021-11-08 13:44:00|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1636379050000|2021-11-08 13:44:10|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1636379060000|2021-11-08 13:44:20|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1636379070000|2021-11-08 13:44:30|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1636379090000|2021-11-08 13:44:50|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1636379100000|2021-11-08 13:45:00|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1636379110000|2021-11-08 13:45:10|53.8|51.6|53.76|51.56|53.8|51.6|53.76|51.56|0
1636379120000|2021-11-08 13:45:20|53.8|51.6|53.8|51.6|53.8|51.6|53.76|51.56|0
1636379130000|2021-11-08 13:45:30|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1636379140000|2021-11-08 13:45:40|53.78|51.58|53.76|51.56|53.78|51.58|53.76|51.56|0
1636379150000|2021-11-08 13:45:50|53.75|51.55|53.75|51.55|53.75|51.55|53.75|51.55|0
1636379160000|2021-11-08 13:46:00|53.73|51.53|53.7|51.5|53.73|51.53|53.7|51.5|0
1636379170000|2021-11-08 13:46:10|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1636379210000|2021-11-08 13:46:50|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1636379240000|2021-11-08 13:47:20|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1636379280000|2021-11-08 13:48:00|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1636379290000|2021-11-08 13:48:10|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1636379300000|2021-11-08 13:48:20|53.76|51.56|53.73|51.53|53.76|51.56|53.73|51.53|0
1636379370000|2021-11-08 13:49:30|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1636379400000|2021-11-08 13:50:00|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1636379420000|2021-11-08 13:50:20|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1636379430000|2021-11-08 13:50:30|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1636379460000|2021-11-08 13:51:00|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1636379480000|2021-11-08 13:51:20|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1636379490000|2021-11-08 13:51:30|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1636379500000|2021-11-08 13:51:40|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1636379530000|2021-11-08 13:52:10|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1636379580000|2021-11-08 13:53:00|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1636379590000|2021-11-08 13:53:10|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1636379640000|2021-11-08 13:54:00|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1636379650000|2021-11-08 13:54:10|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1636379670000|2021-11-08 13:54:30|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1636379680000|2021-11-08 13:54:40|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1636379720000|2021-11-08 13:55:20|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1636379750000|2021-11-08 13:55:50|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1636379760000|2021-11-08 13:56:00|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1636379790000|2021-11-08 13:56:30|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1636379800000|2021-11-08 13:56:40|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1636379830000|2021-11-08 13:57:10|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1636379860000|2021-11-08 13:57:40|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636379900000|2021-11-08 13:58:20|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636379920000|2021-11-08 13:58:40|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636379930000|2021-11-08 13:58:50|53.49|51.29|53.49|51.29|53.52|51.32|53.49|51.29|0
1636380010000|2021-11-08 14:00:10|53.52|51.32|53.56|51.36|53.56|51.36|53.52|51.32|0
1636380020000|2021-11-08 14:00:20|53.52|51.32|53.59|51.39|53.59|51.39|53.52|51.32|0
1636380030000|2021-11-08 14:00:30|53.62|51.42|53.59|51.39|53.62|51.42|53.59|51.39|0
1636380040000|2021-11-08 14:00:40|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1636380050000|2021-11-08 14:00:50|53.52|51.32|53.56|51.36|53.56|51.36|53.52|51.32|0
1636380060000|2021-11-08 14:01:00|53.52|51.32|53.56|51.36|53.56|51.36|53.52|51.32|0
1636380070000|2021-11-08 14:01:10|53.57|51.37|53.56|51.36|53.57|51.37|53.56|51.36|0
1636380080000|2021-11-08 14:01:20|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636380100000|2021-11-08 14:01:40|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636380110000|2021-11-08 14:01:50|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636380150000|2021-11-08 14:02:30|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636380180000|2021-11-08 14:03:00|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1636380190000|2021-11-08 14:03:10|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636380200000|2021-11-08 14:03:20|53.52|51.32|53.49|51.29|53.52|51.32|53.49|51.29|0
1636380210000|2021-11-08 14:03:30|53.52|51.32|53.59|51.39|53.59|51.39|53.52|51.32|0
1636380290000|2021-11-08 14:04:50|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1636380300000|2021-11-08 14:05:00|53.52|51.32|53.52|51.32|53.55|51.35|53.52|51.32|0
1636380330000|2021-11-08 14:05:30|53.49|51.29|53.52|51.32|53.52|51.32|53.49|51.29|0
1636380360000|2021-11-08 14:06:00|53.55|51.35|53.59|51.39|53.59|51.39|53.55|51.35|0
1636380370000|2021-11-08 14:06:10|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1636380380000|2021-11-08 14:06:20|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636380400000|2021-11-08 14:06:40|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1636380410000|2021-11-08 14:06:50|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1636380420000|2021-11-08 14:07:00|53.55|51.35|53.52|51.32|53.55|51.35|53.52|51.32|0
1636380430000|2021-11-08 14:07:10|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636380450000|2021-11-08 14:07:30|53.45|51.25|53.49|51.29|53.49|51.29|53.45|51.25|0
1636380460000|2021-11-08 14:07:40|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636380480000|2021-11-08 14:08:00|53.49|51.29|53.52|51.32|53.52|51.32|53.49|51.29|0
1636380490000|2021-11-08 14:08:10|53.54|51.34|53.52|51.32|53.54|51.34|53.52|51.32|0
1636380500000|2021-11-08 14:08:20|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1636380510000|2021-11-08 14:08:30|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636380520000|2021-11-08 14:08:40|53.55|51.35|53.52|51.32|53.55|51.35|53.52|51.32|0
1636380530000|2021-11-08 14:08:50|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636380550000|2021-11-08 14:09:10|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636380560000|2021-11-08 14:09:20|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636380570000|2021-11-08 14:09:30|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1636380580000|2021-11-08 14:09:40|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1636380610000|2021-11-08 14:10:10|53.45|51.25|53.45|51.25|53.45|51.25|53.45|51.25|0
1636380630000|2021-11-08 14:10:30|53.49|51.29|53.45|51.25|53.49|51.29|53.45|51.25|0
1636380650000|2021-11-08 14:10:50|53.49|51.29|53.49|51.29|53.49|51.29|53.45|51.25|0
1636380660000|2021-11-08 14:11:00|53.45|51.25|53.45|51.25|53.45|51.25|53.45|51.25|0
1636380670000|2021-11-08 14:11:10|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1636380680000|2021-11-08 14:11:20|53.42|51.22|53.39|51.19|53.42|51.22|53.39|51.19|0
1636380690000|2021-11-08 14:11:30|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1636380710000|2021-11-08 14:11:50|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1636380720000|2021-11-08 14:12:00|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1636380730000|2021-11-08 14:12:10|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1636380740000|2021-11-08 14:12:20|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1636380760000|2021-11-08 14:12:40|53.32|51.12|53.28|51.08|53.32|51.12|53.28|51.08|0
1636380770000|2021-11-08 14:12:50|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1636380780000|2021-11-08 14:13:00|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1636380800000|2021-11-08 14:13:20|53.32|51.12|53.35|51.15|53.35|51.15|53.32|51.12|0
1636380820000|2021-11-08 14:13:40|53.32|51.12|53.28|51.08|53.32|51.12|53.28|51.08|0
1636380850000|2021-11-08 14:14:10|53.32|51.12|53.28|51.08|53.32|51.12|53.28|51.08|0
1636380870000|2021-11-08 14:14:30|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1636380880000|2021-11-08 14:14:40|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1636380890000|2021-11-08 14:14:50|53.22|51.02|53.18|50.98|53.22|51.02|53.18|50.98|0
1636380900000|2021-11-08 14:15:00|53.22|51.02|53.18|50.98|53.22|51.02|53.18|50.98|0
1636380910000|2021-11-08 14:15:10|53.22|51.02|53.18|50.98|53.22|51.02|53.18|50.98|0
1636380920000|2021-11-08 14:15:20|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1636380930000|2021-11-08 14:15:30|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1636380940000|2021-11-08 14:15:40|53.23|51.03|53.25|51.05|53.25|51.05|53.22|51.02|0
1636380950000|2021-11-08 14:15:50|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1636380960000|2021-11-08 14:16:00|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1636380970000|2021-11-08 14:16:10|53.28|51.08|53.32|51.12|53.32|51.12|53.28|51.08|0
1636380980000|2021-11-08 14:16:20|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1636381030000|2021-11-08 14:17:10|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1636381040000|2021-11-08 14:17:20|53.35|51.15|53.38|51.18|53.38|51.18|53.35|51.15|0
1636381060000|2021-11-08 14:17:40|53.35|51.15|53.38|51.18|53.38|51.18|53.35|51.15|0
1636381070000|2021-11-08 14:17:50|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1636381080000|2021-11-08 14:18:00|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1636381140000|2021-11-08 14:19:00|53.25|51.05|53.22|51.02|53.25|51.05|53.22|51.02|0
1636381150000|2021-11-08 14:19:10|53.25|51.05|53.28|51.08|53.28|51.08|53.25|51.05|0
1636381190000|2021-11-08 14:19:50|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1636381200000|2021-11-08 14:20:00|53.22|51.02|53.25|51.05|53.25|51.05|53.22|51.02|0
1636381220000|2021-11-08 14:20:20|53.21|51.01|53.21|51.01|53.21|51.01|53.21|51.01|0
1636381240000|2021-11-08 14:20:40|53.25|51.05|53.25|51.05|53.28|51.08|53.25|51.05|0
1636381300000|2021-11-08 14:21:40|53.21|51.01|53.21|51.01|53.21|51.01|53.21|51.01|0
1636381310000|2021-11-08 14:21:50|53.18|50.98|53.15|50.95|53.18|50.98|53.15|50.95|0
1636381320000|2021-11-08 14:22:00|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1636381330000|2021-11-08 14:22:10|53.08|50.88|53.05|50.85|53.11|50.91|53.05|50.85|0
1636381340000|2021-11-08 14:22:20|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1636381350000|2021-11-08 14:22:30|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1636381360000|2021-11-08 14:22:40|52.97|50.77|52.98|50.78|52.98|50.78|52.97|50.77|0
1636381370000|2021-11-08 14:22:50|52.95|50.75|52.95|50.75|52.95|50.75|52.92|50.72|0
1636381380000|2021-11-08 14:23:00|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1636381400000|2021-11-08 14:23:20|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1636381410000|2021-11-08 14:23:30|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1636381420000|2021-11-08 14:23:40|53.01|50.81|53.05|50.85|53.05|50.85|53.01|50.81|0
1636381430000|2021-11-08 14:23:50|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1636381450000|2021-11-08 14:24:10|53|50.8|53.01|50.81|53.01|50.81|52.98|50.78|0
1636381460000|2021-11-08 14:24:20|53|50.8|52.95|50.75|53|50.8|52.95|50.75|0
1636381480000|2021-11-08 14:24:40|52.91|50.71|52.95|50.75|52.95|50.75|52.91|50.71|0
1636381500000|2021-11-08 14:25:00|53.01|50.81|53.01|50.81|53.01|50.81|52.98|50.78|0
1636381530000|2021-11-08 14:25:30|52.98|50.78|53.01|50.81|53.01|50.81|52.98|50.78|0
1636381540000|2021-11-08 14:25:40|53.05|50.85|53.08|50.88|53.08|50.88|53.05|50.85|0
1636381550000|2021-11-08 14:25:50|53.05|50.85|53.08|50.88|53.08|50.88|53.05|50.85|0
1636381560000|2021-11-08 14:26:00|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1636381580000|2021-11-08 14:26:20|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1636381590000|2021-11-08 14:26:30|53.11|50.91|53.08|50.88|53.11|50.91|53.08|50.88|0
1636381610000|2021-11-08 14:26:50|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1636381620000|2021-11-08 14:27:00|53.08|50.88|53.08|50.88|53.11|50.91|53.08|50.88|0
1636381630000|2021-11-08 14:27:10|53.11|50.91|53.05|50.85|53.11|50.91|53.05|50.85|0
1636381640000|2021-11-08 14:27:20|53.08|50.88|53.11|50.91|53.11|50.91|53.08|50.88|0
1636381670000|2021-11-08 14:27:50|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1636381680000|2021-11-08 14:28:00|53.18|50.98|53.08|50.88|53.18|50.98|53.08|50.88|0
1636381690000|2021-11-08 14:28:10|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1636381700000|2021-11-08 14:28:20|53.11|50.91|53.08|50.88|53.11|50.91|53.08|50.88|0
1636381710000|2021-11-08 14:28:30|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1636381720000|2021-11-08 14:28:40|53.14|50.94|53.18|50.98|53.18|50.98|53.14|50.94|0
1636381730000|2021-11-08 14:28:50|53.14|50.94|53.14|50.94|53.18|50.98|53.14|50.94|0
1636381750000|2021-11-08 14:29:10|53.16|50.96|53.14|50.94|53.18|50.98|53.14|50.94|0
1636381760000|2021-11-08 14:29:20|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1636381770000|2021-11-08 14:29:30|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1636381780000|2021-11-08 14:29:40|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1636381790000|2021-11-08 14:29:50|53.21|51.01|53.24|51.04|53.24|51.04|53.21|51.01|0
1636381800000|2021-11-08 14:30:00|53.14|50.94|53.18|50.98|53.18|50.98|53.11|50.91|0
1636381810000|2021-11-08 14:30:10|53.11|50.91|53.04|50.84|53.11|50.91|53.04|50.84|0
1636381820000|2021-11-08 14:30:20|53.08|50.88|53.44|51.24|53.48|51.28|53.08|50.88|0
1636381830000|2021-11-08 14:30:30|53.41|51.21|53.44|51.24|53.44|51.24|53.41|51.21|0
1636381840000|2021-11-08 14:30:40|53.41|51.21|53.38|51.18|53.41|51.21|53.38|51.18|0
1636381850000|2021-11-08 14:30:50|53.41|51.21|53.34|51.14|53.41|51.21|53.31|51.11|0
1636381860000|2021-11-08 14:31:00|53.31|51.11|53.31|51.11|53.38|51.18|53.31|51.11|0
1636381870000|2021-11-08 14:31:10|53.34|51.14|53.38|51.18|53.38|51.18|53.34|51.14|0
1636381880000|2021-11-08 14:31:20|53.34|51.14|53.31|51.11|53.34|51.14|53.31|51.11|0
1636381890000|2021-11-08 14:31:30|53.34|51.14|53.28|51.08|53.41|51.21|53.28|51.08|0
1636381900000|2021-11-08 14:31:40|53.31|51.11|53.18|50.98|53.31|51.11|53.18|50.98|0
1636381910000|2021-11-08 14:31:50|53.11|50.91|52.98|50.78|53.11|50.91|52.98|50.78|0
1636381920000|2021-11-08 14:32:00|52.94|50.74|53.75|51.55|53.81|51.61|52.91|50.71|0
1636381930000|2021-11-08 14:32:10|53.78|51.58|53.71|51.51|53.78|51.58|53.71|51.51|0
1636381940000|2021-11-08 14:32:20|53.75|51.55|53.68|51.48|53.75|51.55|53.68|51.48|0
1636381950000|2021-11-08 14:32:30|53.71|51.51|53.68|51.48|53.71|51.51|53.65|51.45|0
1636381960000|2021-11-08 14:32:40|53.71|51.51|53.75|51.55|53.75|51.55|53.71|51.51|0
1636381970000|2021-11-08 14:32:50|53.78|51.58|53.68|51.48|53.78|51.58|53.68|51.48|0
1636381980000|2021-11-08 14:33:00|53.71|51.51|53.75|51.55|53.75|51.55|53.61|51.41|0
1636381990000|2021-11-08 14:33:10|53.68|51.48|53.65|51.45|53.68|51.48|53.65|51.45|0
1636382000000|2021-11-08 14:33:20|53.61|51.41|53.61|51.41|53.65|51.45|53.61|51.41|0
1636382010000|2021-11-08 14:33:30|53.58|51.38|53.58|51.38|53.58|51.38|53.55|51.35|0
1636382020000|2021-11-08 14:33:40|53.61|51.41|53.61|51.41|53.65|51.45|53.58|51.38|0
1636382030000|2021-11-08 14:33:50|53.58|51.38|53.65|51.45|53.65|51.45|53.58|51.38|0
1636382040000|2021-11-08 14:34:00|53.68|51.48|53.65|51.45|53.71|51.51|53.65|51.45|0
1636382050000|2021-11-08 14:34:10|53.75|51.55|53.71|51.51|53.78|51.58|53.71|51.51|0
1636382060000|2021-11-08 14:34:20|53.75|51.55|53.75|51.55|53.8|51.6|53.75|51.55|0
1636382070000|2021-11-08 14:34:30|53.71|51.51|53.65|51.45|53.71|51.51|53.65|51.45|0
1636382080000|2021-11-08 14:34:40|53.68|51.48|53.68|51.48|53.68|51.48|53.65|51.45|0
1636382090000|2021-11-08 14:34:50|53.65|51.45|53.47|51.27|54.92|52.72|53.47|51.27|0
1636382100000|2021-11-08 14:35:00|53.57|51.37|53.51|51.31|53.57|51.37|53.51|51.31|0
1636382110000|2021-11-08 14:35:10|53.54|51.34|54.68|52.48|54.72|52.52|53.51|51.31|0
1636382120000|2021-11-08 14:35:20|54.72|52.52|54.32|52.12|54.72|52.52|54.32|52.12|0
1636382130000|2021-11-08 14:35:30|54.38|52.18|54.28|52.08|54.38|52.18|54.28|52.08|0
1636382140000|2021-11-08 14:35:40|54.25|52.05|54.17|51.97|54.25|52.05|54.17|51.97|0
1636382150000|2021-11-08 14:35:50|54.15|51.95|54.12|51.92|54.18|51.98|54.12|51.92|0
1636382160000|2021-11-08 14:36:00|54.08|51.88|54.12|51.92|54.15|51.95|54.08|51.88|0
1636382170000|2021-11-08 14:36:10|54.08|51.88|54.05|51.85|54.08|51.88|54.05|51.85|0
1636382180000|2021-11-08 14:36:20|54.08|51.88|54.08|51.88|54.08|51.88|54.05|51.85|0
1636382190000|2021-11-08 14:36:30|54.12|51.92|54.12|51.92|54.12|51.92|54.08|51.88|0
1636382200000|2021-11-08 14:36:40|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1636382210000|2021-11-08 14:36:50|54.05|51.85|54.08|51.88|54.08|51.88|54.05|51.85|0
1636382220000|2021-11-08 14:37:00|54.12|51.92|54.12|51.92|54.12|51.92|54.08|51.88|0
1636382230000|2021-11-08 14:37:10|54.08|51.88|54.12|51.92|54.12|51.92|54.08|51.88|0
1636382240000|2021-11-08 14:37:20|54.15|51.95|53.51|51.31|54.15|51.95|53.51|51.31|0
1636382250000|2021-11-08 14:37:30|53.55|51.35|53.55|51.35|53.58|51.38|53.55|51.35|0
1636382270000|2021-11-08 14:37:50|53.58|51.38|53.65|51.45|53.65|51.45|53.58|51.38|0
1636382280000|2021-11-08 14:38:00|53.58|51.38|53.55|51.35|53.58|51.38|53.55|51.35|0
1636382290000|2021-11-08 14:38:10|53.58|51.38|53.58|51.38|53.61|51.41|53.58|51.38|0
1636382300000|2021-11-08 14:38:20|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1636382310000|2021-11-08 14:38:30|53.65|51.45|53.71|51.51|53.71|51.51|53.65|51.45|0
1636382320000|2021-11-08 14:38:40|53.75|51.55|53.78|51.58|53.81|51.61|53.75|51.55|0
1636382330000|2021-11-08 14:38:50|53.81|51.61|53.88|51.68|53.88|51.68|53.81|51.61|0
1636382340000|2021-11-08 14:39:00|53.91|51.71|53.95|51.75|53.95|51.75|53.9|51.7|0
1636382350000|2021-11-08 14:39:10|54.01|51.81|54.48|52.28|54.62|52.42|54.01|51.81|0
1636382360000|2021-11-08 14:39:20|54.52|52.32|54.45|52.25|54.52|52.32|54.45|52.25|0
1636382370000|2021-11-08 14:39:30|54.42|52.22|54.38|52.18|54.45|52.25|54.38|52.18|0
1636382380000|2021-11-08 14:39:40|54.42|52.22|54.45|52.25|54.45|52.25|54.38|52.18|0
1636382390000|2021-11-08 14:39:50|54.52|52.32|54.58|52.38|54.58|52.38|54.52|52.32|0
1636382400000|2021-11-08 14:40:00|54.48|52.28|54.52|52.32|54.52|52.32|54.41|52.21|0
1636382410000|2021-11-08 14:40:10|54.48|52.28|54.58|52.38|54.58|52.38|54.48|52.28|0
1636382420000|2021-11-08 14:40:20|54.55|52.35|54.48|52.28|54.55|52.35|54.48|52.28|0
1636382430000|2021-11-08 14:40:30|54.41|52.21|54.31|52.11|54.41|52.21|54.31|52.11|0
1636382440000|2021-11-08 14:40:40|54.28|52.08|54.35|52.15|54.35|52.15|54.28|52.08|0
1636382450000|2021-11-08 14:40:50|54.31|52.11|54.25|52.05|54.31|52.11|54.25|52.05|0
1636382460000|2021-11-08 14:41:00|54.28|52.08|54.18|51.98|54.28|52.08|54.18|51.98|0
1636382470000|2021-11-08 14:41:10|54.21|52.01|54.18|51.98|54.21|52.01|54.18|51.98|0
1636382480000|2021-11-08 14:41:20|54.21|52.01|54.28|52.08|54.28|52.08|54.21|52.01|0
1636382490000|2021-11-08 14:41:30|54.31|52.11|54.28|52.08|54.31|52.11|54.28|52.08|0
1636382500000|2021-11-08 14:41:40|54.21|52.01|54.25|52.05|54.25|52.05|54.18|51.98|0
1636382510000|2021-11-08 14:41:50|54.21|52.01|54.15|51.95|54.21|52.01|54.15|51.95|0
1636382520000|2021-11-08 14:42:00|54.11|51.91|54.15|51.95|54.15|51.95|54.11|51.91|0
1636382530000|2021-11-08 14:42:10|54.11|51.91|54.14|51.94|54.18|51.98|54.11|51.91|0
1636382540000|2021-11-08 14:42:20|54.18|51.98|54.08|51.88|54.18|51.98|54.08|51.88|0
1636382550000|2021-11-08 14:42:30|54.04|51.84|54.08|51.88|54.08|51.88|54.04|51.84|0
1636382560000|2021-11-08 14:42:40|54.11|51.91|54.11|51.91|54.14|51.94|54.11|51.91|0
1636382570000|2021-11-08 14:42:50|54.18|51.98|54.35|52.15|54.35|52.15|54.18|51.98|0
1636382580000|2021-11-08 14:43:00|54.41|52.21|54.41|52.21|54.41|52.21|54.41|52.21|0
1636382590000|2021-11-08 14:43:10|54.45|52.25|54.31|52.11|54.45|52.25|54.31|52.11|0
1636382600000|2021-11-08 14:43:20|54.28|52.08|54.3|52.1|54.31|52.11|54.25|52.05|0
1636382610000|2021-11-08 14:43:30|54.28|52.08|54.21|52.01|54.28|52.08|54.21|52.01|0
1636382620000|2021-11-08 14:43:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1636382630000|2021-11-08 14:43:50|54.21|52.01|54.21|52.01|54.21|52.01|54.18|51.98|0
1636382640000|2021-11-08 14:44:00|54.14|51.94|54.21|52.01|54.21|52.01|54.14|51.94|0
1636382650000|2021-11-08 14:44:10|54.18|51.98|54.14|51.94|54.21|52.01|54.11|51.91|0
1636382660000|2021-11-08 14:44:20|54.21|52.01|54.24|52.04|54.24|52.04|54.21|52.01|0
1636382670000|2021-11-08 14:44:30|54.21|52.01|54.28|52.08|54.28|52.08|54.21|52.01|0
1636382680000|2021-11-08 14:44:40|54.31|52.11|54.31|52.11|54.35|52.15|54.28|52.08|0
1636382690000|2021-11-08 14:44:50|54.28|52.08|54.31|52.11|54.31|52.11|54.28|52.08|0
1636382700000|2021-11-08 14:45:00|54.28|52.08|54.24|52.04|54.28|52.08|54.24|52.04|0
1636382710000|2021-11-08 14:45:10|54.18|51.98|54.14|51.94|54.18|51.98|54.14|51.94|0
1636382720000|2021-11-08 14:45:20|54.21|52.01|54.38|52.18|54.38|52.18|54.21|52.01|0
1636382730000|2021-11-08 14:45:30|54.35|52.15|54.35|52.15|54.41|52.21|54.35|52.15|0
1636382740000|2021-11-08 14:45:40|54.31|52.11|54.31|52.11|54.35|52.15|54.31|52.11|0
1636382750000|2021-11-08 14:45:50|54.4|52.2|54.41|52.21|54.41|52.21|54.38|52.18|0
1636382760000|2021-11-08 14:46:00|54.4|52.2|54.41|52.21|54.41|52.21|54.35|52.15|0
1636382770000|2021-11-08 14:46:10|54.45|52.25|54.41|52.21|54.45|52.25|54.41|52.21|0
1636382780000|2021-11-08 14:46:20|54.51|52.31|54.58|52.38|54.58|52.38|54.51|52.31|0
1636382790000|2021-11-08 14:46:30|54.51|52.31|54.65|52.45|54.65|52.45|54.51|52.31|0
1636382800000|2021-11-08 14:46:40|54.68|52.48|54.6|52.4|54.68|52.48|54.6|52.4|0
1636382810000|2021-11-08 14:46:50|54.56|52.36|54.68|52.48|54.68|52.48|54.56|52.36|0
1636382820000|2021-11-08 14:47:00|54.61|52.41|54.58|52.38|54.68|52.48|54.58|52.38|0
1636382830000|2021-11-08 14:47:10|54.51|52.31|54.55|52.35|54.55|52.35|54.51|52.31|0
1636382840000|2021-11-08 14:47:20|54.58|52.38|54.55|52.35|54.58|52.38|54.55|52.35|0
1636382850000|2021-11-08 14:47:30|54.58|52.38|54.41|52.21|54.58|52.38|54.41|52.21|0
1636382860000|2021-11-08 14:47:40|54.45|52.25|54.41|52.21|54.45|52.25|54.38|52.18|0
1636382870000|2021-11-08 14:47:50|54.4|52.2|54.38|52.18|54.45|52.25|54.38|52.18|0
1636382880000|2021-11-08 14:48:00|54.41|52.21|54.41|52.21|54.41|52.21|54.34|52.14|0
1636382890000|2021-11-08 14:48:10|54.38|52.18|54.34|52.14|54.38|52.18|54.34|52.14|0
1636382900000|2021-11-08 14:48:20|54.31|52.11|54.33|52.13|54.34|52.14|54.31|52.11|0
1636382910000|2021-11-08 14:48:30|54.34|52.14|54.28|52.08|54.34|52.14|54.28|52.08|0
1636382920000|2021-11-08 14:48:40|54.31|52.11|54.21|52.01|54.31|52.11|54.21|52.01|0
1636382930000|2021-11-08 14:48:50|54.18|51.98|54.24|52.04|54.24|52.04|54.14|51.94|0
1636382940000|2021-11-08 14:49:00|54.26|52.06|54.34|52.14|54.38|52.18|54.26|52.06|0
1636382950000|2021-11-08 14:49:10|54.38|52.18|54.41|52.21|54.41|52.21|54.38|52.18|0
1636382960000|2021-11-08 14:49:20|54.38|52.18|54.41|52.21|54.41|52.21|54.38|52.18|0
1636382970000|2021-11-08 14:49:30|54.38|52.18|54.28|52.08|54.38|52.18|54.28|52.08|0
1636382980000|2021-11-08 14:49:40|54.24|52.04|54.28|52.08|54.28|52.08|54.24|52.04|0
1636382990000|2021-11-08 14:49:50|54.24|52.04|54.21|52.01|54.24|52.04|54.21|52.01|0
1636383000000|2021-11-08 14:50:00|54.18|51.98|54.24|52.04|54.24|52.04|54.18|51.98|0
1636383010000|2021-11-08 14:50:10|54.21|52.01|54.07|51.87|54.21|52.01|54.07|51.87|0
1636383020000|2021-11-08 14:50:20|54.04|51.84|54.04|51.84|54.07|51.87|54.04|51.84|0
1636383030000|2021-11-08 14:50:30|54.07|51.87|54.07|51.87|54.07|51.87|54.04|51.84|0
1636383040000|2021-11-08 14:50:40|54.11|51.91|54.14|51.94|54.14|51.94|54.11|51.91|0
1636383050000|2021-11-08 14:50:50|54.11|51.91|54.07|51.87|54.11|51.91|54.07|51.87|0
1636383060000|2021-11-08 14:51:00|54.11|51.91|54.17|51.97|54.17|51.97|54.11|51.91|0
1636383070000|2021-11-08 14:51:10|54.14|51.94|54.21|52.01|54.21|52.01|54.14|51.94|0
1636383080000|2021-11-08 14:51:20|54.17|51.97|54.16|51.96|54.21|52.01|54.16|51.96|0
1636383090000|2021-11-08 14:51:30|54.17|51.97|54.11|51.91|54.17|51.97|54.11|51.91|0
1636383100000|2021-11-08 14:51:40|54.07|51.87|54.04|51.84|54.07|51.87|54.04|51.84|0
1636383110000|2021-11-08 14:51:50|54.11|51.91|54.17|51.97|54.17|51.97|54.11|51.91|0
1636383120000|2021-11-08 14:52:00|54.11|51.91|54.21|52.01|54.21|52.01|54.11|51.91|0
1636383130000|2021-11-08 14:52:10|54.28|52.08|54.24|52.04|54.28|52.08|54.24|52.04|0
1636383140000|2021-11-08 14:52:20|54.28|52.08|54.34|52.14|54.34|52.14|54.28|52.08|0
1636383150000|2021-11-08 14:52:30|54.31|52.11|54.24|52.04|54.31|52.11|54.24|52.04|0
1636383160000|2021-11-08 14:52:40|54.27|52.07|54.27|52.07|54.27|52.07|54.24|52.04|0
1636383170000|2021-11-08 14:52:50|54.31|52.11|54.38|52.18|54.38|52.18|54.31|52.11|0
1636383180000|2021-11-08 14:53:00|54.41|52.21|54.61|52.41|54.61|52.41|54.41|52.21|0
1636383190000|2021-11-08 14:53:10|54.65|52.45|54.65|52.45|54.68|52.48|54.65|52.45|0
1636383200000|2021-11-08 14:53:20|54.61|52.41|54.65|52.45|54.65|52.45|54.61|52.41|0
1636383210000|2021-11-08 14:53:30|54.6|52.4|54.48|52.28|54.6|52.4|54.48|52.28|0
1636383220000|2021-11-08 14:53:40|54.44|52.24|54.44|52.24|54.44|52.24|54.41|52.21|0
1636383230000|2021-11-08 14:53:50|54.48|52.28|54.38|52.18|54.48|52.28|54.38|52.18|0
1636383240000|2021-11-08 14:54:00|54.41|52.21|54.41|52.21|54.41|52.21|54.39|52.19|0
1636383250000|2021-11-08 14:54:10|54.44|52.24|54.48|52.28|54.48|52.28|54.44|52.24|0
1636383260000|2021-11-08 14:54:20|54.51|52.31|54.54|52.34|54.54|52.34|54.51|52.31|0
1636383270000|2021-11-08 14:54:30|54.53|52.33|54.54|52.34|54.54|52.34|54.51|52.31|0
1636383280000|2021-11-08 14:54:40|54.51|52.31|54.54|52.34|54.54|52.34|54.51|52.31|0
1636383290000|2021-11-08 14:54:50|54.48|52.28|54.44|52.24|54.48|52.28|54.41|52.21|0
1636383300000|2021-11-08 14:55:00|54.48|52.28|54.51|52.31|54.51|52.31|54.48|52.28|0
1636383310000|2021-11-08 14:55:10|54.48|52.28|54.51|52.31|54.51|52.31|54.48|52.28|0
1636383320000|2021-11-08 14:55:20|54.54|52.34|54.53|52.33|54.54|52.34|54.48|52.28|0
1636383330000|2021-11-08 14:55:30|54.54|52.34|54.58|52.38|54.58|52.38|54.51|52.31|0
1636383340000|2021-11-08 14:55:40|54.54|52.34|54.58|52.38|54.58|52.38|54.54|52.34|0
1636383350000|2021-11-08 14:55:50|54.54|52.34|54.61|52.41|54.61|52.41|54.54|52.34|0
1636383360000|2021-11-08 14:56:00|54.64|52.44|54.64|52.44|54.64|52.44|54.61|52.41|0
1636383370000|2021-11-08 14:56:10|54.61|52.41|54.64|52.44|54.68|52.48|54.61|52.41|0
1636383380000|2021-11-08 14:56:20|54.68|52.48|54.75|52.55|54.75|52.55|54.68|52.48|0
1636383390000|2021-11-08 14:56:30|54.71|52.51|54.78|52.58|54.78|52.58|54.71|52.51|0
1636383400000|2021-11-08 14:56:40|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1636383410000|2021-11-08 14:56:50|54.88|52.68|54.95|52.75|54.95|52.75|54.88|52.68|0
1636383420000|2021-11-08 14:57:00|54.92|52.72|54.92|52.72|54.95|52.75|54.92|52.72|0
1636383430000|2021-11-08 14:57:10|54.85|52.65|54.88|52.68|54.88|52.68|54.85|52.65|0
1636383440000|2021-11-08 14:57:20|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636383450000|2021-11-08 14:57:30|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1636383460000|2021-11-08 14:57:40|54.95|52.75|54.92|52.72|54.95|52.75|54.92|52.72|0
1636383470000|2021-11-08 14:57:50|54.95|52.75|54.98|52.78|54.98|52.78|54.95|52.75|0
1636383480000|2021-11-08 14:58:00|55.02|52.82|54.95|52.75|55.02|52.82|54.95|52.75|0
1636383490000|2021-11-08 14:58:10|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1636383500000|2021-11-08 14:58:20|54.88|52.68|54.95|52.75|54.95|52.75|54.88|52.68|0
1636383510000|2021-11-08 14:58:30|54.91|52.71|54.88|52.68|54.95|52.75|54.88|52.68|0
1636383520000|2021-11-08 14:58:40|54.85|52.65|54.81|52.61|54.85|52.65|54.81|52.61|0
1636383530000|2021-11-08 14:58:50|54.85|52.65|54.64|52.44|54.85|52.65|54.64|52.44|0
1636383540000|2021-11-08 14:59:00|54.61|52.41|54.64|52.44|54.64|52.44|54.61|52.41|0
1636383550000|2021-11-08 14:59:10|54.61|52.41|54.61|52.41|54.61|52.41|54.58|52.38|0
1636383560000|2021-11-08 14:59:20|54.58|52.38|54.54|52.34|54.58|52.38|54.54|52.34|0
1636383570000|2021-11-08 14:59:30|54.51|52.31|54.51|52.31|54.54|52.34|54.51|52.31|0
1636383580000|2021-11-08 14:59:40|54.54|52.34|54.54|52.34|54.58|52.38|54.54|52.34|0
1636383590000|2021-11-08 14:59:50|54.51|52.31|54.41|52.21|54.51|52.31|54.41|52.21|0
1636383600000|2021-11-08 15:00:00|54.44|52.24|54.58|52.38|54.58|52.38|54.37|52.17|0
1636383610000|2021-11-08 15:00:10|54.61|52.41|54.58|52.38|54.61|52.41|54.58|52.38|0
1636383620000|2021-11-08 15:00:20|54.54|52.34|54.68|52.48|54.68|52.48|54.54|52.34|0
1636383630000|2021-11-08 15:00:30|54.78|52.58|54.81|52.61|54.81|52.61|54.74|52.54|0
1636383640000|2021-11-08 15:00:40|54.85|52.65|54.9|52.7|54.9|52.7|54.85|52.65|0
1636383650000|2021-11-08 15:00:50|54.91|52.71|54.91|52.71|54.91|52.71|54.88|52.68|0
1636383660000|2021-11-08 15:01:00|54.97|52.77|54.91|52.71|54.97|52.77|54.91|52.71|0
1636383670000|2021-11-08 15:01:10|54.95|52.75|54.95|52.75|54.95|52.75|54.88|52.68|0
1636383680000|2021-11-08 15:01:20|54.98|52.78|54.91|52.71|55.02|52.82|54.91|52.71|0
1636383690000|2021-11-08 15:01:30|54.88|52.68|54.88|52.68|54.91|52.71|54.88|52.68|0
1636383700000|2021-11-08 15:01:40|54.98|52.78|54.98|52.78|55.02|52.82|54.98|52.78|0
1636383710000|2021-11-08 15:01:50|55.02|52.82|54.98|52.78|55.02|52.82|54.98|52.78|0
1636383720000|2021-11-08 15:02:00|54.95|52.75|54.88|52.68|54.98|52.78|54.88|52.68|0
1636383730000|2021-11-08 15:02:10|54.85|52.65|54.78|52.58|54.85|52.65|54.78|52.58|0
1636383740000|2021-11-08 15:02:20|54.74|52.54|54.71|52.51|54.74|52.54|54.71|52.51|0
1636383750000|2021-11-08 15:02:30|54.68|52.48|54.64|52.44|54.68|52.48|54.61|52.41|0
1636383760000|2021-11-08 15:02:40|54.61|52.41|54.57|52.37|54.64|52.44|54.57|52.37|0
1636383770000|2021-11-08 15:02:50|54.54|52.34|54.57|52.37|54.57|52.37|54.54|52.34|0
1636383780000|2021-11-08 15:03:00|54.64|52.44|54.68|52.48|54.68|52.48|54.61|52.41|0
1636383790000|2021-11-08 15:03:10|54.64|52.44|54.57|52.37|54.64|52.44|54.54|52.34|0
1636383800000|2021-11-08 15:03:20|54.61|52.41|54.71|52.51|54.71|52.51|54.61|52.41|0
1636383810000|2021-11-08 15:03:30|54.74|52.54|54.71|52.51|54.74|52.54|54.71|52.51|0
1636383820000|2021-11-08 15:03:40|54.78|52.58|54.78|52.58|54.78|52.58|54.71|52.51|0
1636383830000|2021-11-08 15:03:50|54.81|52.61|54.84|52.64|54.84|52.64|54.81|52.61|0
1636383840000|2021-11-08 15:04:00|54.81|52.61|54.88|52.68|54.88|52.68|54.78|52.58|0
1636383850000|2021-11-08 15:04:10|55.08|52.88|55.18|52.98|55.18|52.98|55.08|52.88|0
1636383860000|2021-11-08 15:04:20|55.22|53.02|55.15|52.95|55.22|53.02|55.15|52.95|0
1636383870000|2021-11-08 15:04:30|55.12|52.92|55.12|52.92|55.15|52.95|55.12|52.92|0
1636383880000|2021-11-08 15:04:40|55.08|52.88|55.15|52.95|55.15|52.95|55.08|52.88|0
1636383890000|2021-11-08 15:04:50|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1636383900000|2021-11-08 15:05:00|55.15|52.95|55.15|52.95|55.15|52.95|55.12|52.92|0
1636383910000|2021-11-08 15:05:10|55.12|52.92|54.95|52.75|55.12|52.92|54.95|52.75|0
1636383920000|2021-11-08 15:05:20|54.91|52.71|54.98|52.78|54.98|52.78|54.91|52.71|0
1636383930000|2021-11-08 15:05:30|54.95|52.75|54.95|52.75|54.98|52.78|54.95|52.75|0
1636383940000|2021-11-08 15:05:40|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1636383950000|2021-11-08 15:05:50|54.96|52.76|54.91|52.71|54.96|52.76|54.91|52.71|0
1636383960000|2021-11-08 15:06:00|54.88|52.68|54.78|52.58|54.88|52.68|54.74|52.54|0
1636383970000|2021-11-08 15:06:10|54.74|52.54|54.78|52.58|54.78|52.58|54.74|52.54|0
1636383980000|2021-11-08 15:06:20|54.88|52.68|54.91|52.71|54.95|52.75|54.88|52.68|0
1636383990000|2021-11-08 15:06:30|54.95|52.75|54.91|52.71|54.98|52.78|54.91|52.71|0
1636384000000|2021-11-08 15:06:40|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1636384010000|2021-11-08 15:06:50|54.88|52.68|54.84|52.64|54.88|52.68|54.81|52.61|0
1636384020000|2021-11-08 15:07:00|54.81|52.61|54.78|52.58|54.81|52.61|54.78|52.58|0
1636384030000|2021-11-08 15:07:10|54.79|52.59|54.81|52.61|54.81|52.61|54.78|52.58|0
1636384040000|2021-11-08 15:07:20|54.88|52.68|54.84|52.64|54.91|52.71|54.84|52.64|0
1636384050000|2021-11-08 15:07:30|54.81|52.61|54.84|52.64|54.84|52.64|54.81|52.61|0
1636384060000|2021-11-08 15:07:40|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636384070000|2021-11-08 15:07:50|54.88|52.68|54.84|52.64|54.88|52.68|54.84|52.64|0
1636384080000|2021-11-08 15:08:00|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1636384090000|2021-11-08 15:08:10|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1636384100000|2021-11-08 15:08:20|54.91|52.71|54.88|52.68|54.91|52.71|54.88|52.68|0
1636384110000|2021-11-08 15:08:30|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1636384120000|2021-11-08 15:08:40|54.94|52.74|54.91|52.71|54.94|52.74|54.88|52.68|0
1636384130000|2021-11-08 15:08:50|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1636384140000|2021-11-08 15:09:00|54.84|52.64|54.81|52.61|54.88|52.68|54.81|52.61|0
1636384150000|2021-11-08 15:09:10|54.84|52.64|54.88|52.68|54.88|52.68|54.84|52.64|0
1636384160000|2021-11-08 15:09:20|54.91|52.71|54.98|52.78|54.98|52.78|54.91|52.71|0
1636384170000|2021-11-08 15:09:30|54.94|52.74|54.94|52.74|54.94|52.74|54.91|52.71|0
1636384180000|2021-11-08 15:09:40|54.98|52.78|55.01|52.81|55.01|52.81|54.98|52.78|0
1636384190000|2021-11-08 15:09:50|55.03|52.83|55.01|52.81|55.03|52.83|55.01|52.81|0
1636384200000|2021-11-08 15:10:00|55.05|52.85|54.98|52.78|55.05|52.85|54.98|52.78|0
1636384210000|2021-11-08 15:10:10|55.01|52.81|54.98|52.78|55.01|52.81|54.98|52.78|0
1636384220000|2021-11-08 15:10:20|54.94|52.74|54.88|52.68|54.94|52.74|54.88|52.68|0
1636384230000|2021-11-08 15:10:30|54.91|52.71|54.81|52.61|54.91|52.71|54.81|52.61|0
1636384240000|2021-11-08 15:10:40|54.77|52.57|54.74|52.54|54.77|52.57|54.74|52.54|0
1636384250000|2021-11-08 15:10:50|54.71|52.51|54.71|52.51|54.74|52.54|54.67|52.47|0
1636384260000|2021-11-08 15:11:00|54.74|52.54|54.77|52.57|54.77|52.57|54.71|52.51|0
1636384270000|2021-11-08 15:11:10|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1636384280000|2021-11-08 15:11:20|54.81|52.61|54.81|52.61|54.81|52.61|54.77|52.57|0
1636384290000|2021-11-08 15:11:30|54.77|52.57|54.71|52.51|54.77|52.57|54.67|52.47|0
1636384300000|2021-11-08 15:11:40|54.67|52.47|54.6|52.4|54.67|52.47|54.6|52.4|0
1636384310000|2021-11-08 15:11:50|54.64|52.44|54.64|52.44|54.67|52.47|54.64|52.44|0
1636384320000|2021-11-08 15:12:00|54.57|52.37|54.67|52.47|54.67|52.47|54.57|52.37|0
1636384330000|2021-11-08 15:12:10|54.64|52.44|54.6|52.4|54.67|52.47|54.6|52.4|0
1636384340000|2021-11-08 15:12:20|54.64|52.44|54.6|52.4|54.64|52.44|54.54|52.34|0
1636384350000|2021-11-08 15:12:30|54.57|52.37|54.6|52.4|54.6|52.4|54.57|52.37|0
1636384360000|2021-11-08 15:12:40|54.57|52.37|54.6|52.4|54.6|52.4|54.57|52.37|0
1636384370000|2021-11-08 15:12:50|54.57|52.37|54.64|52.44|54.64|52.44|54.57|52.37|0
1636384380000|2021-11-08 15:13:00|54.6|52.4|54.5|52.3|54.6|52.4|54.5|52.3|0
1636384390000|2021-11-08 15:13:10|54.47|52.27|54.5|52.3|54.5|52.3|54.47|52.27|0
1636384400000|2021-11-08 15:13:20|54.47|52.27|54.6|52.4|54.6|52.4|54.47|52.27|0
1636384410000|2021-11-08 15:13:30|54.57|52.37|54.54|52.34|54.57|52.37|54.54|52.34|0
1636384420000|2021-11-08 15:13:40|54.57|52.37|54.6|52.4|54.6|52.4|54.57|52.37|0
1636384430000|2021-11-08 15:13:50|54.57|52.37|54.6|52.4|54.6|52.4|54.57|52.37|0
1636384450000|2021-11-08 15:14:10|54.64|52.44|54.6|52.4|54.64|52.44|54.6|52.4|0
1636384460000|2021-11-08 15:14:20|54.57|52.37|54.5|52.3|54.6|52.4|54.5|52.3|0
1636384470000|2021-11-08 15:14:30|54.47|52.27|54.47|52.27|54.5|52.3|54.47|52.27|0
1636384480000|2021-11-08 15:14:40|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636384490000|2021-11-08 15:14:50|54.47|52.27|54.64|52.44|54.64|52.44|54.47|52.27|0
1636384500000|2021-11-08 15:15:00|54.57|52.37|54.54|52.34|54.57|52.37|54.54|52.34|0
1636384510000|2021-11-08 15:15:10|54.5|52.3|54.43|52.23|54.5|52.3|54.43|52.23|0
1636384520000|2021-11-08 15:15:20|54.47|52.27|54.53|52.33|54.53|52.33|54.47|52.27|0
1636384530000|2021-11-08 15:15:30|54.57|52.37|54.6|52.4|54.6|52.4|54.53|52.33|0
1636384540000|2021-11-08 15:15:40|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1636384550000|2021-11-08 15:15:50|54.53|52.33|54.53|52.33|54.53|52.33|54.5|52.3|0
1636384560000|2021-11-08 15:16:00|54.5|52.3|54.43|52.23|54.5|52.3|54.43|52.23|0
1636384570000|2021-11-08 15:16:10|54.47|52.27|54.47|52.27|54.5|52.3|54.47|52.27|0
1636384580000|2021-11-08 15:16:20|54.4|52.2|54.37|52.17|54.4|52.2|54.37|52.17|0
1636384590000|2021-11-08 15:16:30|54.33|52.13|54.33|52.13|54.33|52.13|54.3|52.1|0
1636384600000|2021-11-08 15:16:40|54.37|52.17|54.26|52.06|54.37|52.17|54.26|52.06|0
1636384610000|2021-11-08 15:16:50|54.3|52.1|54.26|52.06|54.3|52.1|54.26|52.06|0
1636384620000|2021-11-08 15:17:00|54.23|52.03|54.2|52|54.23|52.03|54.2|52|0
1636384630000|2021-11-08 15:17:10|54.23|52.03|54.3|52.1|54.3|52.1|54.23|52.03|0
1636384640000|2021-11-08 15:17:20|54.33|52.13|54.3|52.1|54.33|52.13|54.3|52.1|0
1636384650000|2021-11-08 15:17:30|54.26|52.06|54.26|52.06|54.26|52.06|54.23|52.03|0
1636384660000|2021-11-08 15:17:40|54.28|52.08|54.26|52.06|54.3|52.1|54.26|52.06|0
1636384670000|2021-11-08 15:17:50|54.3|52.1|54.37|52.17|54.37|52.17|54.3|52.1|0
1636384680000|2021-11-08 15:18:00|54.33|52.13|54.3|52.1|54.33|52.13|54.3|52.1|0
1636384690000|2021-11-08 15:18:10|54.26|52.06|54.26|52.06|54.3|52.1|54.26|52.06|0
1636384700000|2021-11-08 15:18:20|54.23|52.03|54.26|52.06|54.26|52.06|54.23|52.03|0
1636384710000|2021-11-08 15:18:30|54.23|52.03|54.23|52.03|54.23|52.03|54.2|52|0
1636384720000|2021-11-08 15:18:40|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1636384730000|2021-11-08 15:18:50|54.23|52.03|54.26|52.06|54.26|52.06|54.23|52.03|0
1636384740000|2021-11-08 15:19:00|54.3|52.1|54.3|52.1|54.3|52.1|54.26|52.06|0
1636384750000|2021-11-08 15:19:10|54.33|52.13|54.36|52.16|54.36|52.16|54.33|52.13|0
1636384760000|2021-11-08 15:19:20|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1636384770000|2021-11-08 15:19:30|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1636384780000|2021-11-08 15:19:40|54.33|52.13|54.36|52.16|54.36|52.16|54.33|52.13|0
1636384790000|2021-11-08 15:19:50|54.33|52.13|54.3|52.1|54.33|52.13|54.3|52.1|0
1636384800000|2021-11-08 15:20:00|54.26|52.06|54.23|52.03|54.26|52.06|54.23|52.03|0
1636384810000|2021-11-08 15:20:10|54.2|52|54.16|51.96|54.2|52|54.16|51.96|0
1636384820000|2021-11-08 15:20:20|54.2|52|54.13|51.93|54.2|52|54.13|51.93|0
1636384830000|2021-11-08 15:20:30|54.1|51.9|54.06|51.86|54.1|51.9|54.06|51.86|0
1636384840000|2021-11-08 15:20:40|54.1|51.9|54.1|51.9|54.1|51.9|54.06|51.86|0
1636384850000|2021-11-08 15:20:50|54.13|51.93|54.16|51.96|54.16|51.96|54.1|51.9|0
1636384860000|2021-11-08 15:21:00|54.13|51.93|54.1|51.9|54.13|51.93|54.1|51.9|0
1636384870000|2021-11-08 15:21:10|54.13|51.93|54.16|51.96|54.16|51.96|54.13|51.93|0
1636384890000|2021-11-08 15:21:30|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1636384900000|2021-11-08 15:21:40|54.09|51.89|54.06|51.86|54.09|51.89|54.03|51.83|0
1636384910000|2021-11-08 15:21:50|54.09|51.89|54.06|51.86|54.09|51.89|54.06|51.86|0
1636384920000|2021-11-08 15:22:00|54.09|51.89|54.06|51.86|54.09|51.89|54.06|51.86|0
1636384930000|2021-11-08 15:22:10|54.09|51.89|54.06|51.86|54.09|51.89|54.06|51.86|0
1636384940000|2021-11-08 15:22:20|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1636384950000|2021-11-08 15:22:30|54.09|51.89|54.09|51.89|54.09|51.89|54.08|51.88|0
1636384960000|2021-11-08 15:22:40|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1636384970000|2021-11-08 15:22:50|55.28|53.08|55.31|53.11|55.31|53.11|55.28|53.08|0
1636384990000|2021-11-08 15:23:10|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1636385000000|2021-11-08 15:23:20|55.38|53.18|55.41|53.21|55.41|53.21|55.34|53.14|0
1636385010000|2021-11-08 15:23:30|55.45|53.25|55.41|53.21|55.45|53.25|55.41|53.21|0
1636385020000|2021-11-08 15:23:40|55.38|53.18|55.28|53.08|55.38|53.18|55.28|53.08|0
1636385030000|2021-11-08 15:23:50|55.24|53.04|55.21|53.01|55.24|53.04|55.21|53.01|0
1636385040000|2021-11-08 15:24:00|55.24|53.04|55.31|53.11|55.31|53.11|55.24|53.04|0
1636385050000|2021-11-08 15:24:10|55.28|53.08|55.31|53.11|55.31|53.11|55.28|53.08|0
1636385060000|2021-11-08 15:24:20|55.34|53.14|55.38|53.18|55.38|53.18|55.31|53.11|0
1636385070000|2021-11-08 15:24:30|55.34|53.14|55.38|53.18|55.38|53.18|55.34|53.14|0
1636385080000|2021-11-08 15:24:40|55.45|53.25|55.48|53.28|55.48|53.28|55.45|53.25|0
1636385090000|2021-11-08 15:24:50|55.45|53.25|55.48|53.28|55.48|53.28|55.45|53.25|0
1636385100000|2021-11-08 15:25:00|55.51|53.31|55.51|53.31|55.51|53.31|55.48|53.28|0
1636385110000|2021-11-08 15:25:10|55.48|53.28|55.51|53.31|55.51|53.31|55.48|53.28|0
1636385120000|2021-11-08 15:25:20|55.48|53.28|55.48|53.28|55.48|53.28|55.46|53.26|0
1636385130000|2021-11-08 15:25:30|55.44|53.24|55.41|53.21|55.44|53.24|55.41|53.21|0
1636385140000|2021-11-08 15:25:40|55.38|53.18|55.38|53.18|55.41|53.21|55.38|53.18|0
1636385150000|2021-11-08 15:25:50|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1636385160000|2021-11-08 15:26:00|55.27|53.07|55.27|53.07|55.31|53.11|55.27|53.07|0
1636385170000|2021-11-08 15:26:10|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1636385180000|2021-11-08 15:26:20|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1636385190000|2021-11-08 15:26:30|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1636385200000|2021-11-08 15:26:40|55.27|53.07|55.21|53.01|55.27|53.07|55.21|53.01|0
1636385210000|2021-11-08 15:26:50|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1636385220000|2021-11-08 15:27:00|55.21|53.01|55.24|53.04|55.24|53.04|55.21|53.01|0
1636385230000|2021-11-08 15:27:10|55.21|53.01|55.24|53.04|55.24|53.04|55.21|53.01|0
1636385240000|2021-11-08 15:27:20|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1636385250000|2021-11-08 15:27:30|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1636385260000|2021-11-08 15:27:40|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1636385270000|2021-11-08 15:27:50|55.31|53.11|55.31|53.11|55.34|53.14|55.31|53.11|0
1636385280000|2021-11-08 15:28:00|55.34|53.14|55.34|53.14|55.34|53.14|55.31|53.11|0
1636385290000|2021-11-08 15:28:10|55.38|53.18|55.48|53.28|55.48|53.28|55.38|53.18|0
1636385310000|2021-11-08 15:28:30|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1636385320000|2021-11-08 15:28:40|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1636385330000|2021-11-08 15:28:50|55.58|53.38|55.75|53.55|55.75|53.55|55.58|53.38|0
1636385340000|2021-11-08 15:29:00|55.72|53.52|55.72|53.52|55.72|53.52|55.68|53.48|0
1636385350000|2021-11-08 15:29:10|55.68|53.48|55.68|53.48|55.68|53.48|55.61|53.41|0
1636385360000|2021-11-08 15:29:20|55.65|53.45|55.58|53.38|55.65|53.45|55.58|53.38|0
1636385370000|2021-11-08 15:29:30|55.61|53.41|55.61|53.41|55.61|53.41|55.58|53.38|0
1636385380000|2021-11-08 15:29:40|55.65|53.45|55.72|53.52|55.72|53.52|55.65|53.45|0
1636385390000|2021-11-08 15:29:50|55.68|53.48|55.72|53.52|55.72|53.52|55.68|53.48|0
1636385400000|2021-11-08 15:30:00|55.75|53.55|55.72|53.52|55.75|53.55|55.68|53.48|0
1636385410000|2021-11-08 15:30:10|55.65|53.45|55.61|53.41|55.68|53.48|55.61|53.41|0
1636385420000|2021-11-08 15:30:20|55.65|53.45|55.72|53.52|55.72|53.52|55.65|53.45|0
1636385430000|2021-11-08 15:30:30|55.75|53.55|55.72|53.52|55.75|53.55|55.68|53.48|0
1636385440000|2021-11-08 15:30:40|55.78|53.58|55.85|53.65|55.85|53.65|55.78|53.58|0
1636385450000|2021-11-08 15:30:50|55.89|53.69|55.82|53.62|55.89|53.69|55.82|53.62|0
1636385460000|2021-11-08 15:31:00|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1636385470000|2021-11-08 15:31:10|55.72|53.52|55.71|53.51|55.75|53.55|55.71|53.51|0
1636385480000|2021-11-08 15:31:20|55.68|53.48|55.61|53.41|55.71|53.51|55.61|53.41|0
1636385490000|2021-11-08 15:31:30|55.58|53.38|55.58|53.38|55.61|53.41|55.58|53.38|0
1636385500000|2021-11-08 15:31:40|55.61|53.41|55.51|53.31|55.61|53.41|55.51|53.31|0
1636385510000|2021-11-08 15:31:50|55.44|53.24|55.41|53.21|55.44|53.24|55.41|53.21|0
1636385520000|2021-11-08 15:32:00|55.37|53.17|55.34|53.14|55.41|53.21|55.34|53.14|0
1636385530000|2021-11-08 15:32:10|55.31|53.11|55.34|53.14|55.37|53.17|55.31|53.11|0
1636385540000|2021-11-08 15:32:20|55.37|53.17|55.31|53.11|55.37|53.17|55.31|53.11|0
1636385550000|2021-11-08 15:32:30|55.34|53.14|55.48|53.28|55.48|53.28|55.34|53.14|0
1636385560000|2021-11-08 15:32:40|55.51|53.31|55.54|53.34|55.54|53.34|55.51|53.31|0
1636385570000|2021-11-08 15:32:50|55.58|53.38|55.58|53.38|55.61|53.41|55.58|53.38|0
1636385580000|2021-11-08 15:33:00|55.61|53.41|55.56|53.36|55.61|53.41|55.56|53.36|0
1636385590000|2021-11-08 15:33:10|55.58|53.38|55.54|53.34|55.58|53.38|55.54|53.34|0
1636385600000|2021-11-08 15:33:20|55.48|53.28|55.41|53.21|55.48|53.28|55.41|53.21|0
1636385610000|2021-11-08 15:33:30|55.37|53.17|55.37|53.17|55.41|53.21|55.37|53.17|0
1636385620000|2021-11-08 15:33:40|55.34|53.14|55.37|53.17|55.37|53.17|55.34|53.14|0
1636385630000|2021-11-08 15:33:50|55.34|53.14|55.37|53.17|55.41|53.21|55.34|53.14|0
1636385640000|2021-11-08 15:34:00|55.41|53.21|55.44|53.24|55.44|53.24|55.41|53.21|0
1636385650000|2021-11-08 15:34:10|55.48|53.28|55.48|53.28|55.48|53.28|55.44|53.24|0
1636385660000|2021-11-08 15:34:20|55.51|53.31|55.54|53.34|55.54|53.34|55.51|53.31|0
1636385670000|2021-11-08 15:34:30|55.58|53.38|55.56|53.36|55.58|53.38|55.56|53.36|0
1636385680000|2021-11-08 15:34:40|55.54|53.34|55.54|53.34|55.58|53.38|55.54|53.34|0
1636385690000|2021-11-08 15:34:50|55.58|53.38|55.58|53.38|55.58|53.38|55.54|53.34|0
1636385700000|2021-11-08 15:35:00|55.54|53.34|55.49|53.29|55.54|53.34|55.49|53.29|0
1636385710000|2021-11-08 15:35:10|55.44|53.24|55.51|53.31|55.51|53.31|55.44|53.24|0
1636385720000|2021-11-08 15:35:20|55.44|53.24|55.37|53.17|55.44|53.24|55.37|53.17|0
1636385730000|2021-11-08 15:35:30|55.41|53.21|55.42|53.22|55.42|53.22|55.37|53.17|0
1636385740000|2021-11-08 15:35:40|55.44|53.24|55.51|53.31|55.51|53.31|55.44|53.24|0
1636385750000|2021-11-08 15:35:50|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1636385760000|2021-11-08 15:36:00|55.47|53.27|55.54|53.34|55.54|53.34|55.47|53.27|0
1636385770000|2021-11-08 15:36:10|55.51|53.31|55.41|53.21|55.54|53.34|55.41|53.21|0
1636385780000|2021-11-08 15:36:20|55.44|53.24|55.42|53.22|55.44|53.24|55.41|53.21|0
1636385790000|2021-11-08 15:36:30|55.44|53.24|55.47|53.27|55.47|53.27|55.44|53.24|0
1636385800000|2021-11-08 15:36:40|55.51|53.31|55.47|53.27|55.54|53.34|55.47|53.27|0
1636385810000|2021-11-08 15:36:50|55.51|53.31|55.47|53.27|55.51|53.31|55.47|53.27|0
1636385820000|2021-11-08 15:37:00|55.51|53.31|55.51|53.31|55.51|53.31|55.47|53.27|0
1636385830000|2021-11-08 15:37:10|55.47|53.27|55.54|53.34|55.54|53.34|55.47|53.27|0
1636385840000|2021-11-08 15:37:20|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1636385850000|2021-11-08 15:37:30|55.47|53.27|55.58|53.38|55.58|53.38|55.47|53.27|0
1636385860000|2021-11-08 15:37:40|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1636385870000|2021-11-08 15:37:50|55.58|53.38|55.54|53.34|55.58|53.38|55.54|53.34|0
1636385880000|2021-11-08 15:38:00|55.58|53.38|55.58|53.38|55.58|53.38|55.54|53.34|0
1636385890000|2021-11-08 15:38:10|55.61|53.41|55.71|53.51|55.71|53.51|55.61|53.41|0
1636385910000|2021-11-08 15:38:30|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636385920000|2021-11-08 15:38:40|55.78|53.58|55.95|53.75|55.95|53.75|55.75|53.55|0
1636385930000|2021-11-08 15:38:50|55.99|53.79|56.09|53.89|56.09|53.89|55.99|53.79|0
1636385940000|2021-11-08 15:39:00|56.02|53.82|56.05|53.85|56.09|53.89|55.99|53.79|0
1636385950000|2021-11-08 15:39:10|56.04|53.84|56.02|53.82|56.04|53.84|56.02|53.82|0
1636385960000|2021-11-08 15:39:20|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1636385970000|2021-11-08 15:39:30|56.02|53.82|56.05|53.85|56.05|53.85|56|53.8|0
1636385980000|2021-11-08 15:39:40|56.02|53.82|56.05|53.85|56.05|53.85|56.02|53.82|0
1636385990000|2021-11-08 15:39:50|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1636386000000|2021-11-08 15:40:00|56.02|53.82|55.95|53.75|56.02|53.82|55.95|53.75|0
1636386010000|2021-11-08 15:40:10|55.92|53.72|55.98|53.78|55.98|53.78|55.92|53.72|0
1636386020000|2021-11-08 15:40:20|55.95|53.75|56.05|53.85|56.05|53.85|55.95|53.75|0
1636386030000|2021-11-08 15:40:30|56.16|53.96|56.29|54.09|56.29|54.09|56.16|53.96|0
1636386040000|2021-11-08 15:40:40|56.33|54.13|56.5|54.3|56.5|54.3|56.33|54.13|0
1636386050000|2021-11-08 15:40:50|56.52|54.32|56.5|54.3|56.52|54.32|56.43|54.23|0
1636386060000|2021-11-08 15:41:00|56.43|54.23|56.36|54.16|56.43|54.23|56.36|54.16|0
1636386070000|2021-11-08 15:41:10|56.4|54.2|56.57|54.37|56.64|54.44|56.4|54.2|0
1636386080000|2021-11-08 15:41:20|56.54|54.34|56.6|54.4|56.6|54.4|56.54|54.34|0
1636386090000|2021-11-08 15:41:30|56.64|54.44|56.64|54.44|56.67|54.47|56.64|54.44|0
1636386100000|2021-11-08 15:41:40|56.67|54.47|56.71|54.51|56.71|54.51|56.67|54.47|0
1636386110000|2021-11-08 15:41:50|56.67|54.47|56.64|54.44|56.67|54.47|56.64|54.44|0
1636386120000|2021-11-08 15:42:00|56.6|54.4|56.71|54.51|56.71|54.51|56.6|54.4|0
1636386130000|2021-11-08 15:42:10|56.64|54.44|56.67|54.47|56.67|54.47|56.6|54.4|0
1636386140000|2021-11-08 15:42:20|56.71|54.51|56.57|54.37|56.71|54.51|56.57|54.37|0
1636386150000|2021-11-08 15:42:30|56.55|54.35|56.57|54.37|56.57|54.37|56.53|54.33|0
1636386160000|2021-11-08 15:42:40|56.6|54.4|56.6|54.4|56.6|54.4|56.57|54.37|0
1636386170000|2021-11-08 15:42:50|56.57|54.37|56.57|54.37|56.57|54.37|56.53|54.33|0
1636386180000|2021-11-08 15:43:00|56.6|54.4|56.47|54.27|56.6|54.4|56.47|54.27|0
1636386190000|2021-11-08 15:43:10|56.43|54.23|56.47|54.27|56.47|54.27|56.43|54.23|0
1636386200000|2021-11-08 15:43:20|56.43|54.23|56.33|54.13|56.43|54.23|56.33|54.13|0
1636386210000|2021-11-08 15:43:30|56.36|54.16|56.29|54.09|56.36|54.16|56.26|54.06|0
1636386220000|2021-11-08 15:43:40|56.26|54.06|56.19|53.99|56.26|54.06|56.19|53.99|0
1636386230000|2021-11-08 15:43:50|56.22|54.02|56.22|54.02|56.26|54.06|56.22|54.02|0
1636386240000|2021-11-08 15:44:00|56.19|53.99|56.26|54.06|56.26|54.06|56.19|53.99|0
1636386250000|2021-11-08 15:44:10|56.22|54.02|56.29|54.09|56.29|54.09|56.22|54.02|0
1636386260000|2021-11-08 15:44:20|56.26|54.06|56.33|54.13|56.33|54.13|56.26|54.06|0
1636386270000|2021-11-08 15:44:30|56.29|54.09|56.29|54.09|56.33|54.13|56.29|54.09|0
1636386280000|2021-11-08 15:44:40|56.33|54.13|56.29|54.09|56.33|54.13|56.26|54.06|0
1636386290000|2021-11-08 15:44:50|56.26|54.06|56.26|54.06|56.29|54.09|56.26|54.06|0
1636386300000|2021-11-08 15:45:00|56.29|54.09|56.19|53.99|56.29|54.09|56.19|53.99|0
1636386310000|2021-11-08 15:45:10|56.22|54.02|56.36|54.16|56.36|54.16|56.22|54.02|0
1636386320000|2021-11-08 15:45:20|56.29|54.09|56.29|54.09|56.33|54.13|56.29|54.09|0
1636386330000|2021-11-08 15:45:30|56.33|54.13|56.33|54.13|56.33|54.13|56.26|54.06|0
1636386340000|2021-11-08 15:45:40|56.29|54.09|56.29|54.09|56.33|54.13|56.29|54.09|0
1636386350000|2021-11-08 15:45:50|56.26|54.06|56.26|54.06|56.26|54.06|56.22|54.02|0
1636386360000|2021-11-08 15:46:00|56.19|53.99|56.15|53.95|56.19|53.99|56.12|53.92|0
1636386370000|2021-11-08 15:46:10|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1636386380000|2021-11-08 15:46:20|56.05|53.85|55.98|53.78|56.05|53.85|55.98|53.78|0
1636386390000|2021-11-08 15:46:30|56.02|53.82|55.95|53.75|56.02|53.82|55.95|53.75|0
1636386400000|2021-11-08 15:46:40|55.91|53.71|55.95|53.75|55.95|53.75|55.91|53.71|0
1636386410000|2021-11-08 15:46:50|55.98|53.78|55.91|53.71|55.98|53.78|55.91|53.71|0
1636386420000|2021-11-08 15:47:00|55.95|53.75|55.95|53.75|55.95|53.75|55.91|53.71|0
1636386430000|2021-11-08 15:47:10|55.91|53.71|55.78|53.58|55.91|53.71|55.78|53.58|0
1636386440000|2021-11-08 15:47:20|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1636386450000|2021-11-08 15:47:30|55.64|53.44|55.67|53.47|55.67|53.47|55.64|53.44|0
1636386460000|2021-11-08 15:47:40|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636386470000|2021-11-08 15:47:50|55.74|53.54|55.81|53.61|55.81|53.61|55.74|53.54|0
1636386480000|2021-11-08 15:48:00|55.78|53.58|55.84|53.64|55.84|53.64|55.78|53.58|0
1636386490000|2021-11-08 15:48:10|55.81|53.61|55.74|53.54|55.81|53.61|55.74|53.54|0
1636386500000|2021-11-08 15:48:20|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1636386510000|2021-11-08 15:48:30|55.81|53.61|55.74|53.54|55.81|53.61|55.74|53.54|0
1636386520000|2021-11-08 15:48:40|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1636386530000|2021-11-08 15:48:50|55.71|53.51|55.78|53.58|55.78|53.58|55.71|53.51|0
1636386540000|2021-11-08 15:49:00|55.74|53.54|55.74|53.54|55.78|53.58|55.74|53.54|0
1636386550000|2021-11-08 15:49:10|55.71|53.51|55.67|53.47|55.71|53.51|55.67|53.47|0
1636386560000|2021-11-08 15:49:20|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1636386570000|2021-11-08 15:49:30|55.6|53.4|55.67|53.47|55.67|53.47|55.6|53.4|0
1636386580000|2021-11-08 15:49:40|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1636386590000|2021-11-08 15:49:50|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1636386600000|2021-11-08 15:50:00|55.64|53.44|55.67|53.47|55.67|53.47|55.64|53.44|0
1636386610000|2021-11-08 15:50:10|55.71|53.51|55.71|53.51|55.74|53.54|55.71|53.51|0
1636386620000|2021-11-08 15:50:20|55.67|53.47|55.67|53.47|55.71|53.51|55.67|53.47|0
1636386630000|2021-11-08 15:50:30|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1636386640000|2021-11-08 15:50:40|55.71|53.51|55.71|53.51|55.74|53.54|55.71|53.51|0
1636386650000|2021-11-08 15:50:50|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1636386660000|2021-11-08 15:51:00|55.74|53.54|55.74|53.54|55.74|53.54|55.71|53.51|0
1636386670000|2021-11-08 15:51:10|55.71|53.51|55.77|53.57|55.77|53.57|55.71|53.51|0
1636386680000|2021-11-08 15:51:20|55.81|53.61|55.81|53.61|55.84|53.64|55.81|53.61|0
1636386690000|2021-11-08 15:51:30|55.77|53.57|55.71|53.51|55.77|53.57|55.71|53.51|0
1636386700000|2021-11-08 15:51:40|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1636386710000|2021-11-08 15:51:50|55.77|53.57|55.76|53.56|55.77|53.57|55.76|53.56|0
1636386720000|2021-11-08 15:52:00|55.71|53.51|55.77|53.57|55.77|53.57|55.71|53.51|0
1636386730000|2021-11-08 15:52:10|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1636386740000|2021-11-08 15:52:20|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1636386750000|2021-11-08 15:52:30|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1636386760000|2021-11-08 15:52:40|55.88|53.68|55.81|53.61|55.88|53.68|55.81|53.61|0
1636386770000|2021-11-08 15:52:50|55.84|53.64|55.77|53.57|55.84|53.64|55.77|53.57|0
1636386780000|2021-11-08 15:53:00|55.81|53.61|55.81|53.61|55.84|53.64|55.81|53.61|0
1636386790000|2021-11-08 15:53:10|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636386800000|2021-11-08 15:53:20|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1636386810000|2021-11-08 15:53:30|55.91|53.71|55.88|53.68|55.91|53.71|55.84|53.64|0
1636386820000|2021-11-08 15:53:40|55.84|53.64|55.81|53.61|55.84|53.64|55.81|53.61|0
1636386830000|2021-11-08 15:53:50|55.84|53.64|55.84|53.64|55.84|53.64|55.81|53.61|0
1636386840000|2021-11-08 15:54:00|55.81|53.61|55.84|53.64|55.88|53.68|55.81|53.61|0
1636386850000|2021-11-08 15:54:10|55.91|53.71|55.91|53.71|55.93|53.73|55.91|53.71|0
1636386860000|2021-11-08 15:54:20|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1636386870000|2021-11-08 15:54:30|55.98|53.78|55.94|53.74|56.01|53.81|55.94|53.74|0
1636386880000|2021-11-08 15:54:40|55.98|53.78|55.98|53.78|55.98|53.78|55.94|53.74|0
1636386890000|2021-11-08 15:54:50|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1636386900000|2021-11-08 15:55:00|55.94|53.74|55.98|53.78|55.98|53.78|55.91|53.71|0
1636386910000|2021-11-08 15:55:10|56.01|53.81|56.12|53.92|56.12|53.92|56.01|53.81|0
1636386920000|2021-11-08 15:55:20|56.15|53.95|56.12|53.92|56.15|53.95|56.12|53.92|0
1636386930000|2021-11-08 15:55:30|56.15|53.95|56.22|54.02|56.22|54.02|56.15|53.95|0
1636386940000|2021-11-08 15:55:40|56.18|53.98|56.1|53.9|56.18|53.98|56.08|53.88|0
1636386950000|2021-11-08 15:55:50|56.05|53.85|56.12|53.92|56.12|53.92|56.05|53.85|0
1636386960000|2021-11-08 15:56:00|56.15|53.95|56.01|53.81|56.15|53.95|56.01|53.81|0
1636386970000|2021-11-08 15:56:10|56.05|53.85|56.01|53.81|56.05|53.85|55.94|53.74|0
1636386980000|2021-11-08 15:56:20|55.96|53.76|56.05|53.85|56.05|53.85|55.96|53.76|0
1636387000000|2021-11-08 15:56:40|55.98|53.78|55.98|53.78|56.01|53.81|55.98|53.78|0
1636387010000|2021-11-08 15:56:50|56.05|53.85|56.05|53.85|56.05|53.85|56.01|53.81|0
1636387020000|2021-11-08 15:57:00|56.11|53.91|56.11|53.91|56.11|53.91|56.08|53.88|0
1636387030000|2021-11-08 15:57:10|56.08|53.88|56.15|53.95|56.15|53.95|56.08|53.88|0
1636387040000|2021-11-08 15:57:20|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1636387050000|2021-11-08 15:57:30|56.11|53.91|56.01|53.81|56.11|53.91|56.01|53.81|0
1636387060000|2021-11-08 15:57:40|56.05|53.85|55.98|53.78|56.05|53.85|55.98|53.78|0
1636387070000|2021-11-08 15:57:50|55.96|53.76|55.98|53.78|55.98|53.78|55.96|53.76|0
1636387080000|2021-11-08 15:58:00|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1636387090000|2021-11-08 15:58:10|56.08|53.88|56.11|53.91|56.11|53.91|56.08|53.88|0
1636387100000|2021-11-08 15:58:20|56.15|53.95|56.15|53.95|56.18|53.98|56.15|53.95|0
1636387110000|2021-11-08 15:58:30|56.11|53.91|56.08|53.88|56.11|53.91|56.08|53.88|0
1636387120000|2021-11-08 15:58:40|56.11|53.91|56.05|53.85|56.11|53.91|56.05|53.85|0
1636387130000|2021-11-08 15:58:50|56.11|53.91|55.98|53.78|56.11|53.91|55.98|53.78|0
1636387140000|2021-11-08 15:59:00|56.01|53.81|55.94|53.74|56.01|53.81|55.91|53.71|0
1636387150000|2021-11-08 15:59:10|55.98|53.78|56.01|53.81|56.01|53.81|55.98|53.78|0
1636387160000|2021-11-08 15:59:20|55.98|53.78|56.05|53.85|56.05|53.85|55.98|53.78|0
1636387170000|2021-11-08 15:59:30|56.08|53.88|56.11|53.91|56.11|53.91|56.08|53.88|0
1636387180000|2021-11-08 15:59:40|56.08|53.88|56.11|53.91|56.11|53.91|56.08|53.88|0
1636387190000|2021-11-08 15:59:50|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1636387200000|2021-11-08 16:00:00|56.17|53.97|56.25|54.05|56.25|54.05|56.17|53.97|0
1636387210000|2021-11-08 16:00:10|56.22|54.02|56.25|54.05|56.29|54.09|56.22|54.02|0
1636387220000|2021-11-08 16:00:20|56.29|54.09|56.22|54.02|56.35|54.15|56.22|54.02|0
1636387230000|2021-11-08 16:00:30|56.25|54.05|56.18|53.98|56.25|54.05|56.18|53.98|0
1636387240000|2021-11-08 16:00:40|56.15|53.95|56.11|53.91|56.15|53.95|56.11|53.91|0
1636387250000|2021-11-08 16:00:50|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1636387260000|2021-11-08 16:01:00|56.08|53.88|56.04|53.84|56.08|53.88|56.01|53.81|0
1636387270000|2021-11-08 16:01:10|56.01|53.81|56.01|53.81|56.04|53.84|56.01|53.81|0
1636387280000|2021-11-08 16:01:20|56.04|53.84|56.01|53.81|56.04|53.84|56.01|53.81|0
1636387290000|2021-11-08 16:01:30|55.98|53.78|56.04|53.84|56.04|53.84|55.98|53.78|0
1636387300000|2021-11-08 16:01:40|56.01|53.81|55.98|53.78|56.01|53.81|55.98|53.78|0
1636387310000|2021-11-08 16:01:50|56.01|53.81|56.01|53.81|56.01|53.81|55.98|53.78|0
1636387320000|2021-11-08 16:02:00|55.98|53.78|56.08|53.88|56.08|53.88|55.98|53.78|0
1636387330000|2021-11-08 16:02:10|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1636387340000|2021-11-08 16:02:20|56.01|53.81|56.01|53.81|56.01|53.81|55.98|53.78|0
1636387350000|2021-11-08 16:02:30|56.04|53.84|56.04|53.84|56.08|53.88|56.04|53.84|0
1636387360000|2021-11-08 16:02:40|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1636387370000|2021-11-08 16:02:50|56.01|53.81|55.94|53.74|56.01|53.81|55.94|53.74|0
1636387380000|2021-11-08 16:03:00|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1636387390000|2021-11-08 16:03:10|55.98|53.78|55.91|53.71|55.98|53.78|55.91|53.71|0
1636387400000|2021-11-08 16:03:20|55.94|53.74|55.97|53.77|55.97|53.77|55.94|53.74|0
1636387410000|2021-11-08 16:03:30|56.04|53.84|56.04|53.84|56.04|53.84|56.01|53.81|0
1636387420000|2021-11-08 16:03:40|55.97|53.77|55.91|53.71|55.97|53.77|55.91|53.71|0
1636387430000|2021-11-08 16:03:50|55.94|53.74|55.91|53.71|55.94|53.74|55.91|53.71|0
1636387440000|2021-11-08 16:04:00|55.94|53.74|56.01|53.81|56.01|53.81|55.94|53.74|0
1636387450000|2021-11-08 16:04:10|56.04|53.84|56.15|53.95|56.15|53.95|56.04|53.84|0
1636387460000|2021-11-08 16:04:20|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1636387470000|2021-11-08 16:04:30|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1636387480000|2021-11-08 16:04:40|56.08|53.88|56.08|53.88|56.08|53.88|56.01|53.81|0
1636387490000|2021-11-08 16:04:50|56.04|53.84|56.01|53.81|56.04|53.84|56.01|53.81|0
1636387500000|2021-11-08 16:05:00|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1636387510000|2021-11-08 16:05:10|56.08|53.88|56.11|53.91|56.11|53.91|56.08|53.88|0
1636387520000|2021-11-08 16:05:20|56.15|53.95|56.25|54.05|56.25|54.05|56.15|53.95|0
1636387530000|2021-11-08 16:05:30|56.21|54.01|56.21|54.01|56.25|54.05|56.21|54.01|0
1636387540000|2021-11-08 16:05:40|56.25|54.05|56.21|54.01|56.25|54.05|56.21|54.01|0
1636387550000|2021-11-08 16:05:50|56.25|54.05|56.18|53.98|56.25|54.05|56.18|53.98|0
1636387560000|2021-11-08 16:06:00|56.15|53.95|56.11|53.91|56.15|53.95|56.11|53.91|0
1636387570000|2021-11-08 16:06:10|56.08|53.88|56.15|53.95|56.15|53.95|56.08|53.88|0
1636387580000|2021-11-08 16:06:20|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1636387590000|2021-11-08 16:06:30|56.08|53.88|56.08|53.88|56.08|53.88|56.04|53.84|0
1636387600000|2021-11-08 16:06:40|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1636387610000|2021-11-08 16:06:50|56.06|53.86|56.04|53.84|56.06|53.86|56.04|53.84|0
1636387620000|2021-11-08 16:07:00|56.08|53.88|56.08|53.88|56.08|53.88|56.04|53.84|0
1636387630000|2021-11-08 16:07:10|56.04|53.84|56.14|53.94|56.14|53.94|56.04|53.84|0
1636387640000|2021-11-08 16:07:20|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1636387650000|2021-11-08 16:07:30|56.08|53.88|56.18|53.98|56.18|53.98|56.08|53.88|0
1636387660000|2021-11-08 16:07:40|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1636387670000|2021-11-08 16:07:50|56.28|54.08|56.28|54.08|56.28|54.08|56.25|54.05|0
1636387680000|2021-11-08 16:08:00|56.25|54.05|56.37|54.17|56.37|54.17|56.25|54.05|0
1636387690000|2021-11-08 16:08:10|56.32|54.12|56.52|54.32|56.52|54.32|56.32|54.12|0
1636387700000|2021-11-08 16:08:20|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636387710000|2021-11-08 16:08:30|56.63|54.43|56.56|54.36|56.63|54.43|56.56|54.36|0
1636387720000|2021-11-08 16:08:40|56.52|54.32|56.45|54.25|56.52|54.32|56.45|54.25|0
1636387730000|2021-11-08 16:08:50|56.42|54.22|56.45|54.25|56.45|54.25|56.42|54.22|0
1636387740000|2021-11-08 16:09:00|56.49|54.29|56.42|54.22|56.52|54.32|56.42|54.22|0
1636387750000|2021-11-08 16:09:10|56.39|54.19|56.39|54.19|56.45|54.25|56.39|54.19|0
1636387760000|2021-11-08 16:09:20|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636387770000|2021-11-08 16:09:30|56.45|54.25|56.42|54.22|56.45|54.25|56.42|54.22|0
1636387780000|2021-11-08 16:09:40|56.39|54.19|56.42|54.22|56.42|54.22|56.38|54.18|0
1636387790000|2021-11-08 16:09:50|56.38|54.18|56.35|54.15|56.38|54.18|56.32|54.12|0
1636387800000|2021-11-08 16:10:00|56.38|54.18|56.35|54.15|56.38|54.18|56.28|54.08|0
1636387810000|2021-11-08 16:10:10|56.32|54.12|56.32|54.12|56.32|54.12|56.28|54.08|0
1636387820000|2021-11-08 16:10:20|56.38|54.18|56.32|54.12|56.38|54.18|56.32|54.12|0
1636387830000|2021-11-08 16:10:30|56.28|54.08|56.32|54.12|56.32|54.12|56.28|54.08|0
1636387840000|2021-11-08 16:10:40|56.35|54.15|56.35|54.15|56.38|54.18|56.35|54.15|0
1636387850000|2021-11-08 16:10:50|56.38|54.18|56.35|54.15|56.38|54.18|56.35|54.15|0
1636387860000|2021-11-08 16:11:00|56.32|54.12|56.38|54.18|56.38|54.18|56.32|54.12|0
1636387870000|2021-11-08 16:11:10|56.35|54.15|56.35|54.15|56.35|54.15|56.32|54.12|0
1636387880000|2021-11-08 16:11:20|56.38|54.18|56.38|54.18|56.38|54.18|56.35|54.15|0
1636387890000|2021-11-08 16:11:30|56.42|54.22|56.45|54.25|56.45|54.25|56.42|54.22|0
1636387900000|2021-11-08 16:11:40|56.49|54.29|56.56|54.36|56.56|54.36|56.45|54.25|0
1636387910000|2021-11-08 16:11:50|56.59|54.39|56.56|54.36|56.59|54.39|56.56|54.36|0
1636387920000|2021-11-08 16:12:00|56.49|54.29|56.54|54.34|56.56|54.36|56.49|54.29|0
1636387930000|2021-11-08 16:12:10|56.56|54.36|56.56|54.36|56.59|54.39|56.56|54.36|0
1636387940000|2021-11-08 16:12:20|56.59|54.39|56.56|54.36|56.59|54.39|56.56|54.36|0
1636387950000|2021-11-08 16:12:30|56.52|54.32|56.52|54.32|56.52|54.32|56.49|54.29|0
1636387960000|2021-11-08 16:12:40|56.56|54.36|56.56|54.36|56.59|54.39|56.56|54.36|0
1636387970000|2021-11-08 16:12:50|56.59|54.39|56.51|54.31|56.59|54.39|56.49|54.29|0
1636387980000|2021-11-08 16:13:00|56.49|54.29|56.56|54.36|56.59|54.39|56.49|54.29|0
1636387990000|2021-11-08 16:13:10|56.59|54.39|56.56|54.36|56.59|54.39|56.56|54.36|0
1636388000000|2021-11-08 16:13:20|56.59|54.39|56.52|54.32|56.59|54.39|56.52|54.32|0
1636388010000|2021-11-08 16:13:30|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636388020000|2021-11-08 16:13:40|56.52|54.32|56.49|54.29|56.52|54.32|56.49|54.29|0
1636388030000|2021-11-08 16:13:50|56.45|54.25|56.52|54.32|56.52|54.32|56.45|54.25|0
1636388040000|2021-11-08 16:14:00|56.56|54.36|56.63|54.43|56.63|54.43|56.56|54.36|0
1636388050000|2021-11-08 16:14:10|56.59|54.39|56.63|54.43|56.63|54.43|56.59|54.39|0
1636388060000|2021-11-08 16:14:20|56.59|54.39|56.62|54.42|56.63|54.43|56.59|54.39|0
1636388070000|2021-11-08 16:14:30|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1636388080000|2021-11-08 16:14:40|56.62|54.42|56.59|54.39|56.62|54.42|56.59|54.39|0
1636388090000|2021-11-08 16:14:50|56.57|54.37|56.62|54.42|56.62|54.42|56.57|54.37|0
1636388100000|2021-11-08 16:15:00|56.59|54.39|56.66|54.46|56.66|54.46|56.59|54.39|0
1636388110000|2021-11-08 16:15:10|56.59|54.39|56.62|54.42|56.62|54.42|56.59|54.39|0
1636388120000|2021-11-08 16:15:20|56.66|54.46|56.66|54.46|56.66|54.46|56.62|54.42|0
1636388130000|2021-11-08 16:15:30|56.62|54.42|56.59|54.39|56.62|54.42|56.59|54.39|0
1636388140000|2021-11-08 16:15:40|56.62|54.42|56.59|54.39|56.62|54.42|56.59|54.39|0
1636388150000|2021-11-08 16:15:50|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636388160000|2021-11-08 16:16:00|56.54|54.34|56.59|54.39|56.59|54.39|56.52|54.32|0
1636388170000|2021-11-08 16:16:10|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636388180000|2021-11-08 16:16:20|56.62|54.42|56.62|54.42|56.62|54.42|56.59|54.39|0
1636388190000|2021-11-08 16:16:30|56.59|54.39|56.62|54.42|56.62|54.42|56.59|54.39|0
1636388200000|2021-11-08 16:16:40|56.66|54.46|56.66|54.46|56.69|54.49|56.66|54.46|0
1636388210000|2021-11-08 16:16:50|56.62|54.42|56.66|54.46|56.66|54.46|56.62|54.42|0
1636388220000|2021-11-08 16:17:00|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1636388230000|2021-11-08 16:17:10|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1636388250000|2021-11-08 16:17:30|56.69|54.49|56.66|54.46|56.73|54.53|56.66|54.46|0
1636388260000|2021-11-08 16:17:40|56.62|54.42|56.45|54.25|56.62|54.42|56.45|54.25|0
1636388270000|2021-11-08 16:17:50|56.42|54.22|56.35|54.15|56.42|54.22|56.35|54.15|0
1636388280000|2021-11-08 16:18:00|56.31|54.11|56.38|54.18|56.38|54.18|56.31|54.11|0
1636388290000|2021-11-08 16:18:10|56.35|54.15|56.35|54.15|56.35|54.15|56.31|54.11|0
1636388300000|2021-11-08 16:18:20|56.31|54.11|56.28|54.08|56.31|54.11|56.24|54.04|0
1636388310000|2021-11-08 16:18:30|56.24|54.04|56.21|54.01|56.24|54.04|56.21|54.01|0
1636388320000|2021-11-08 16:18:40|56.24|54.04|56.24|54.04|56.24|54.04|56.21|54.01|0
1636388330000|2021-11-08 16:18:50|56.17|53.97|56.14|53.94|56.21|54.01|56.14|53.94|0
1636388340000|2021-11-08 16:19:00|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1636388350000|2021-11-08 16:19:10|56.17|53.97|56.21|54.01|56.21|54.01|56.14|53.94|0
1636388360000|2021-11-08 16:19:20|56.14|53.94|56.14|53.94|56.14|53.94|56.11|53.91|0
1636388370000|2021-11-08 16:19:30|56.12|53.92|56.14|53.94|56.14|53.94|56.12|53.92|0
1636388380000|2021-11-08 16:19:40|56.17|53.97|56.11|53.91|56.17|53.97|56.11|53.91|0
1636388390000|2021-11-08 16:19:50|56.14|53.94|56.14|53.94|56.14|53.94|56.11|53.91|0
1636388400000|2021-11-08 16:20:00|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1636388410000|2021-11-08 16:20:10|56.1|53.9|56.07|53.87|56.1|53.9|56.07|53.87|0
1636388420000|2021-11-08 16:20:20|56.1|53.9|56.14|53.94|56.17|53.97|56.1|53.9|0
1636388430000|2021-11-08 16:20:30|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1636388440000|2021-11-08 16:20:40|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1636388450000|2021-11-08 16:20:50|56.21|54.01|56.21|54.01|56.21|54.01|56.21|54.01|0
1636388460000|2021-11-08 16:21:00|56.24|54.04|56.24|54.04|56.28|54.08|56.24|54.04|0
1636388470000|2021-11-08 16:21:10|56.21|54.01|56.19|53.99|56.21|54.01|56.19|53.99|0
1636388480000|2021-11-08 16:21:20|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1636388490000|2021-11-08 16:21:30|56.1|53.9|56.07|53.87|56.1|53.9|56.07|53.87|0
1636388500000|2021-11-08 16:21:40|56.04|53.84|56.04|53.84|56.07|53.87|56.04|53.84|0
1636388510000|2021-11-08 16:21:50|56|53.8|56.04|53.84|56.04|53.84|56|53.8|0
1636388520000|2021-11-08 16:22:00|56.07|53.87|56.1|53.9|56.1|53.9|56.04|53.84|0
1636388530000|2021-11-08 16:22:10|56.07|53.87|56.07|53.87|56.07|53.87|56|53.8|0
1636388540000|2021-11-08 16:22:20|56.04|53.84|56.02|53.82|56.04|53.84|56|53.8|0
1636388550000|2021-11-08 16:22:30|56.04|53.84|56.1|53.9|56.1|53.9|56.04|53.84|0
1636388570000|2021-11-08 16:22:50|56.07|53.87|56.1|53.9|56.1|53.9|56.04|53.84|0
1636388580000|2021-11-08 16:23:00|56.14|53.94|56.1|53.9|56.14|53.94|56.1|53.9|0
1636388590000|2021-11-08 16:23:10|56.07|53.87|56.03|53.83|56.07|53.87|56.03|53.83|0
1636388600000|2021-11-08 16:23:20|56|53.8|56.03|53.83|56.03|53.83|56|53.8|0
1636388610000|2021-11-08 16:23:30|56.07|53.87|56.03|53.83|56.07|53.87|56|53.8|0
1636388620000|2021-11-08 16:23:40|56|53.8|56|53.8|56|53.8|55.98|53.78|0
1636388640000|2021-11-08 16:24:00|55.97|53.77|55.97|53.77|56|53.8|55.97|53.77|0
1636388650000|2021-11-08 16:24:10|56|53.8|56.03|53.83|56.03|53.83|55.97|53.77|0
1636388660000|2021-11-08 16:24:20|56.07|53.87|56.14|53.94|56.14|53.94|56.07|53.87|0
1636388670000|2021-11-08 16:24:30|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1636388680000|2021-11-08 16:24:40|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1636388690000|2021-11-08 16:24:50|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1636388700000|2021-11-08 16:25:00|56.07|53.87|56.07|53.87|56.1|53.9|56.07|53.87|0
1636388710000|2021-11-08 16:25:10|56.03|53.83|56|53.8|56.07|53.87|56|53.8|0
1636388720000|2021-11-08 16:25:20|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1636388730000|2021-11-08 16:25:30|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1636388740000|2021-11-08 16:25:40|56.03|53.83|55.93|53.73|56.03|53.83|55.93|53.73|0
1636388750000|2021-11-08 16:25:50|55.9|53.7|55.86|53.66|55.9|53.7|55.86|53.66|0
1636388760000|2021-11-08 16:26:00|55.9|53.7|55.86|53.66|55.9|53.7|55.86|53.66|0
1636388770000|2021-11-08 16:26:10|55.9|53.7|55.93|53.73|55.93|53.73|55.9|53.7|0
1636388780000|2021-11-08 16:26:20|55.97|53.77|55.96|53.76|55.97|53.77|55.96|53.76|0
1636388790000|2021-11-08 16:26:30|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1636388800000|2021-11-08 16:26:40|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1636388810000|2021-11-08 16:26:50|55.93|53.73|55.93|53.73|55.93|53.73|55.9|53.7|0
1636388820000|2021-11-08 16:27:00|55.9|53.7|55.9|53.7|55.93|53.73|55.9|53.7|0
1636388830000|2021-11-08 16:27:10|55.86|53.66|55.86|53.66|55.86|53.66|55.85|53.65|0
1636388840000|2021-11-08 16:27:20|55.83|53.63|55.86|53.66|55.86|53.66|55.83|53.63|0
1636388850000|2021-11-08 16:27:30|55.79|53.59|55.83|53.63|55.83|53.63|55.79|53.59|0
1636388860000|2021-11-08 16:27:40|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1636388870000|2021-11-08 16:27:50|55.9|53.7|55.86|53.66|55.9|53.7|55.86|53.66|0
1636388880000|2021-11-08 16:28:00|55.9|53.7|55.9|53.7|55.9|53.7|55.86|53.66|0
1636388890000|2021-11-08 16:28:10|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1636388900000|2021-11-08 16:28:20|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1636388910000|2021-11-08 16:28:30|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1636388920000|2021-11-08 16:28:40|55.86|53.66|55.84|53.64|55.86|53.66|55.84|53.64|0
1636388930000|2021-11-08 16:28:50|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1636388940000|2021-11-08 16:29:00|55.86|53.66|55.83|53.63|55.86|53.66|55.83|53.63|0
1636388950000|2021-11-08 16:29:10|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1636388960000|2021-11-08 16:29:20|55.79|53.59|54.96|52.76|55.79|53.59|54.96|52.76|0
1636388970000|2021-11-08 16:29:30|55.01|52.81|54.99|52.79|55.01|52.81|54.99|52.79|0
1636388980000|2021-11-08 16:29:40|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1636388990000|2021-11-08 16:29:50|54.99|52.79|55.71|53.51|55.71|53.51|54.99|52.79|0
1636389000000|2021-11-08 16:30:00|55.61|53.41|55.61|53.41|55.64|53.44|55.61|53.41|0
1636389010000|2021-11-08 16:30:10|55.64|53.44|55.61|53.41|55.64|53.44|55.61|53.41|0
1636389020000|2021-11-08 16:30:20|55.57|53.37|55.62|53.42|55.62|53.42|55.57|53.37|0
1636389030000|2021-11-08 16:30:30|55.61|53.41|55.64|53.44|55.64|53.44|55.61|53.41|0
1636389040000|2021-11-08 16:30:40|55.57|53.37|55.61|53.41|55.61|53.41|55.56|53.36|0
1636389050000|2021-11-08 16:30:50|55.64|53.44|55.61|53.41|55.64|53.44|55.61|53.41|0
1636389060000|2021-11-08 16:31:00|55.64|53.44|55.67|53.47|55.67|53.47|55.64|53.44|0
1636389070000|2021-11-08 16:31:10|55.71|53.51|55.78|53.58|55.78|53.58|55.71|53.51|0
1636389080000|2021-11-08 16:31:20|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1636389090000|2021-11-08 16:31:30|55.67|53.47|55.69|53.49|55.69|53.49|55.67|53.47|0
1636389100000|2021-11-08 16:31:40|55.71|53.51|55.71|53.51|55.71|53.51|55.67|53.47|0
1636389110000|2021-11-08 16:31:50|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1636389120000|2021-11-08 16:32:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636389130000|2021-11-08 16:32:10|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1636389140000|2021-11-08 16:32:20|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1636389150000|2021-11-08 16:32:30|55.81|53.61|55.81|53.61|55.81|53.61|55.78|53.58|0
1636389160000|2021-11-08 16:32:40|55.78|53.58|55.71|53.51|55.78|53.58|55.71|53.51|0
1636389170000|2021-11-08 16:32:50|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1636389180000|2021-11-08 16:33:00|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1636389190000|2021-11-08 16:33:10|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1636389200000|2021-11-08 16:33:20|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1636389210000|2021-11-08 16:33:30|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1636389220000|2021-11-08 16:33:40|55.91|53.71|55.88|53.68|55.91|53.71|55.88|53.68|0
1636389230000|2021-11-08 16:33:50|55.84|53.64|55.84|53.64|55.88|53.68|55.84|53.64|0
1636389240000|2021-11-08 16:34:00|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1636389250000|2021-11-08 16:34:10|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1636389260000|2021-11-08 16:34:20|55.95|53.75|55.91|53.71|55.95|53.75|55.91|53.71|0
1636389270000|2021-11-08 16:34:30|55.88|53.68|55.88|53.68|55.91|53.71|55.88|53.68|0
1636389280000|2021-11-08 16:34:40|55.91|53.71|55.88|53.68|55.91|53.71|55.88|53.68|0
1636389290000|2021-11-08 16:34:50|55.91|53.71|55.81|53.61|55.91|53.71|55.81|53.61|0
1636389300000|2021-11-08 16:35:00|55.84|53.64|55.91|53.71|55.91|53.71|55.84|53.64|0
1636389310000|2021-11-08 16:35:10|55.95|53.75|55.88|53.68|55.95|53.75|55.88|53.68|0
1636389320000|2021-11-08 16:35:20|55.84|53.64|55.84|53.64|55.84|53.64|55.81|53.61|0
1636389340000|2021-11-08 16:35:40|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636389350000|2021-11-08 16:35:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1636389360000|2021-11-08 16:36:00|55.74|53.54|55.74|53.54|55.77|53.57|55.74|53.54|0
1636389370000|2021-11-08 16:36:10|55.71|53.51|55.71|53.51|55.71|53.51|55.67|53.47|0
1636389380000|2021-11-08 16:36:20|55.74|53.54|55.84|53.64|55.84|53.64|55.74|53.54|0
1636389390000|2021-11-08 16:36:30|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1636389400000|2021-11-08 16:36:40|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1636389410000|2021-11-08 16:36:50|55.95|53.75|55.91|53.71|55.95|53.75|55.88|53.68|0
1636389420000|2021-11-08 16:37:00|55.88|53.68|55.88|53.68|55.91|53.71|55.88|53.68|0
1636389430000|2021-11-08 16:37:10|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1636389440000|2021-11-08 16:37:20|55.88|53.68|55.94|53.74|55.94|53.74|55.88|53.68|0
1636389450000|2021-11-08 16:37:30|55.98|53.78|55.98|53.78|56.01|53.81|55.98|53.78|0
1636389460000|2021-11-08 16:37:40|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1636389470000|2021-11-08 16:37:50|56.01|53.81|55.98|53.78|56.01|53.81|55.98|53.78|0
1636389480000|2021-11-08 16:38:00|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1636389490000|2021-11-08 16:38:10|56.08|53.88|56.01|53.81|56.08|53.88|56.01|53.81|0
1636389500000|2021-11-08 16:38:20|56.05|53.85|56.07|53.87|56.08|53.88|56.05|53.85|0
1636389510000|2021-11-08 16:38:30|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1636389530000|2021-11-08 16:38:50|56.12|53.92|56.08|53.88|56.12|53.92|56.08|53.88|0
1636389540000|2021-11-08 16:39:00|56.12|53.92|56.05|53.85|56.12|53.92|56.05|53.85|0
1636389550000|2021-11-08 16:39:10|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1636389560000|2021-11-08 16:39:20|56.12|53.92|56.12|53.92|56.12|53.92|56.08|53.88|0
1636389570000|2021-11-08 16:39:30|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1636389580000|2021-11-08 16:39:40|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1636389590000|2021-11-08 16:39:50|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1636389600000|2021-11-08 16:40:00|56.01|53.81|56.01|53.81|56.05|53.85|56.01|53.81|0
1636389610000|2021-11-08 16:40:10|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1636389620000|2021-11-08 16:40:20|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1636389630000|2021-11-08 16:40:30|56.01|53.81|56.01|53.81|56.01|53.81|55.98|53.78|0
1636389640000|2021-11-08 16:40:40|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1636389650000|2021-11-08 16:40:50|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1636389660000|2021-11-08 16:41:00|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1636389670000|2021-11-08 16:41:10|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1636389680000|2021-11-08 16:41:20|56.05|53.85|56.12|53.92|56.12|53.92|56.05|53.85|0
1636389690000|2021-11-08 16:41:30|56.15|53.95|56.12|53.92|56.15|53.95|56.12|53.92|0
1636389700000|2021-11-08 16:41:40|56.15|53.95|56.15|53.95|56.18|53.98|56.15|53.95|0
1636389710000|2021-11-08 16:41:50|56.18|53.98|56.22|54.02|56.22|54.02|56.18|53.98|0
1636389720000|2021-11-08 16:42:00|56.18|53.98|56.15|53.95|56.18|53.98|56.15|53.95|0
1636389730000|2021-11-08 16:42:10|56.18|53.98|56.18|53.98|56.18|53.98|56.15|53.95|0
1636389740000|2021-11-08 16:42:20|56.15|53.95|56.15|53.95|56.15|53.95|56.11|53.91|0
1636389750000|2021-11-08 16:42:30|56.18|53.98|56.15|53.95|56.18|53.98|56.15|53.95|0
1636389760000|2021-11-08 16:42:40|56.18|53.98|56.15|53.95|56.18|53.98|56.15|53.95|0
1636389770000|2021-11-08 16:42:50|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1636389780000|2021-11-08 16:43:00|56.15|53.95|56.11|53.91|56.15|53.95|56.11|53.91|0
1636389790000|2021-11-08 16:43:10|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636389800000|2021-11-08 16:43:20|56.11|53.91|56.08|53.88|56.11|53.91|56.08|53.88|0
1636389810000|2021-11-08 16:43:30|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1636389820000|2021-11-08 16:43:40|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1636389830000|2021-11-08 16:43:50|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1636389840000|2021-11-08 16:44:00|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1636389850000|2021-11-08 16:44:10|56.11|53.91|56.18|53.98|56.18|53.98|56.11|53.91|0
1636389860000|2021-11-08 16:44:20|56.17|53.97|56.18|53.98|56.18|53.98|56.15|53.95|0
1636389870000|2021-11-08 16:44:30|56.15|53.95|56.11|53.91|56.15|53.95|56.11|53.91|0
1636389880000|2021-11-08 16:44:40|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1636389890000|2021-11-08 16:44:50|56.22|54.02|56.2|54|56.22|54.02|56.2|54|0
1636389900000|2021-11-08 16:45:00|56.22|54.02|56.22|54.02|56.25|54.05|56.22|54.02|0
1636389910000|2021-11-08 16:45:10|56.18|53.98|56.22|54.02|56.22|54.02|56.18|53.98|0
1636389920000|2021-11-08 16:45:20|56.25|54.05|56.29|54.09|56.29|54.09|56.25|54.05|0
1636389930000|2021-11-08 16:45:30|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1636389940000|2021-11-08 16:45:40|56.22|54.02|56.22|54.02|56.25|54.05|56.22|54.02|0
1636389950000|2021-11-08 16:45:50|56.29|54.09|56.22|54.02|56.29|54.09|56.22|54.02|0
1636389960000|2021-11-08 16:46:00|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1636389970000|2021-11-08 16:46:10|56.22|54.02|56.18|53.98|56.22|54.02|56.18|53.98|0
1636389990000|2021-11-08 16:46:30|56.15|53.95|56.13|53.93|56.15|53.95|56.13|53.93|0
1636390000000|2021-11-08 16:46:40|56.15|53.95|56.15|53.95|56.15|53.95|56.11|53.91|0
1636390010000|2021-11-08 16:46:50|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1636390020000|2021-11-08 16:47:00|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1636390030000|2021-11-08 16:47:10|56.11|53.91|56.11|53.91|56.11|53.91|56.08|53.88|0
1636390040000|2021-11-08 16:47:20|56.08|53.88|56.08|53.88|56.08|53.88|56.04|53.84|0
1636390050000|2021-11-08 16:47:30|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1636390060000|2021-11-08 16:47:40|56.11|53.91|56.11|53.91|56.11|53.91|56.08|53.88|0
1636390070000|2021-11-08 16:47:50|56.15|53.95|56.15|53.95|56.15|53.95|56.11|53.91|0
1636390080000|2021-11-08 16:48:00|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1636390100000|2021-11-08 16:48:20|56.11|53.91|56.11|53.91|56.11|53.91|56.1|53.9|0
1636390110000|2021-11-08 16:48:30|56.15|53.95|56.15|53.95|56.15|53.95|56.11|53.91|0
1636390120000|2021-11-08 16:48:40|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1636390130000|2021-11-08 16:48:50|56.16|53.96|56.18|53.98|56.18|53.98|56.16|53.96|0
1636390150000|2021-11-08 16:49:10|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1636390160000|2021-11-08 16:49:20|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1636390170000|2021-11-08 16:49:30|56.32|54.12|56.32|54.12|56.32|54.12|56.28|54.08|0
1636390200000|2021-11-08 16:50:00|56.28|54.08|56.35|54.15|56.35|54.15|56.28|54.08|0
1636390210000|2021-11-08 16:50:10|56.32|54.12|56.35|54.15|56.35|54.15|56.32|54.12|0
1636390220000|2021-11-08 16:50:20|56.32|54.12|56.35|54.15|56.35|54.15|56.32|54.12|0
1636390230000|2021-11-08 16:50:30|56.32|54.12|56.35|54.15|56.35|54.15|56.32|54.12|0
1636390240000|2021-11-08 16:50:40|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1636390250000|2021-11-08 16:50:50|56.35|54.15|56.32|54.12|56.35|54.15|56.32|54.12|0
1636390260000|2021-11-08 16:51:00|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1636390270000|2021-11-08 16:51:10|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636390280000|2021-11-08 16:51:20|56.42|54.22|56.39|54.19|56.42|54.22|56.39|54.19|0
1636390300000|2021-11-08 16:51:40|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1636390310000|2021-11-08 16:51:50|56.39|54.19|56.35|54.15|56.39|54.19|56.35|54.15|0
1636390330000|2021-11-08 16:52:10|56.39|54.19|56.35|54.15|56.39|54.19|56.35|54.15|0
1636390340000|2021-11-08 16:52:20|56.42|54.22|56.46|54.26|56.46|54.26|56.42|54.22|0
1636390350000|2021-11-08 16:52:30|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636390360000|2021-11-08 16:52:40|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636390370000|2021-11-08 16:52:50|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1636390380000|2021-11-08 16:53:00|56.49|54.29|56.49|54.29|56.52|54.32|56.49|54.29|0
1636390390000|2021-11-08 16:53:10|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636390400000|2021-11-08 16:53:20|56.52|54.32|56.46|54.26|56.52|54.32|56.46|54.26|0
1636390410000|2021-11-08 16:53:30|56.42|54.22|56.39|54.19|56.42|54.22|56.39|54.19|0
1636390420000|2021-11-08 16:53:40|56.35|54.15|56.32|54.12|56.35|54.15|56.28|54.08|0
1636390430000|2021-11-08 16:53:50|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1636390440000|2021-11-08 16:54:00|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1636390450000|2021-11-08 16:54:10|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1636390460000|2021-11-08 16:54:20|56.32|54.12|56.35|54.15|56.35|54.15|56.32|54.12|0
1636390470000|2021-11-08 16:54:30|56.33|54.13|56.35|54.15|56.35|54.15|56.33|54.13|0
1636390480000|2021-11-08 16:54:40|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1636390490000|2021-11-08 16:54:50|56.35|54.15|56.35|54.15|56.35|54.15|56.32|54.12|0
1636390500000|2021-11-08 16:55:00|56.32|54.12|56.35|54.15|56.35|54.15|56.32|54.12|0
1636390510000|2021-11-08 16:55:10|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636390520000|2021-11-08 16:55:20|56.42|54.22|56.45|54.25|56.45|54.25|56.42|54.22|0
1636390530000|2021-11-08 16:55:30|56.49|54.29|56.49|54.29|56.49|54.29|56.45|54.25|0
1636390540000|2021-11-08 16:55:40|56.52|54.32|56.56|54.36|56.56|54.36|56.52|54.32|0
1636390550000|2021-11-08 16:55:50|56.52|54.32|56.56|54.36|56.56|54.36|56.52|54.32|0
1636390560000|2021-11-08 16:56:00|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636390570000|2021-11-08 16:56:10|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1636390580000|2021-11-08 16:56:20|56.63|54.43|56.59|54.39|56.63|54.43|56.59|54.39|0
1636390600000|2021-11-08 16:56:40|56.63|54.43|56.59|54.39|56.63|54.43|56.59|54.39|0
1636390620000|2021-11-08 16:57:00|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1636390640000|2021-11-08 16:57:20|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1636390670000|2021-11-08 16:57:50|56.59|54.39|56.63|54.43|56.63|54.43|56.59|54.39|0
1636390680000|2021-11-08 16:58:00|56.66|54.46|56.63|54.43|56.66|54.46|56.63|54.43|0
1636390700000|2021-11-08 16:58:20|56.59|54.39|56.56|54.36|56.59|54.39|56.56|54.36|0
1636390710000|2021-11-08 16:58:30|56.52|54.32|56.52|54.32|56.56|54.36|56.52|54.32|0
1636390720000|2021-11-08 16:58:40|56.49|54.29|56.52|54.32|56.52|54.32|56.42|54.22|0
1636390730000|2021-11-08 16:58:50|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636390740000|2021-11-08 16:59:00|56.52|54.32|56.49|54.29|56.52|54.32|56.49|54.29|0
1636390750000|2021-11-08 16:59:10|56.52|54.32|56.52|54.32|56.56|54.36|56.52|54.32|0
1636390760000|2021-11-08 16:59:20|56.49|54.29|56.45|54.25|56.49|54.29|56.45|54.25|0
1636390770000|2021-11-08 16:59:30|56.49|54.29|56.52|54.32|56.52|54.32|56.49|54.29|0
1636390780000|2021-11-08 16:59:40|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636390790000|2021-11-08 16:59:50|56.45|54.25|56.52|54.32|56.52|54.32|56.45|54.25|0
1636390800000|2021-11-08 17:00:00|56.49|54.29|56.59|54.39|56.59|54.39|56.49|54.29|0
1636390810000|2021-11-08 17:00:10|56.56|54.36|56.49|54.29|56.56|54.36|56.49|54.29|0
1636390820000|2021-11-08 17:00:20|56.42|54.22|56.42|54.22|56.42|54.22|56.38|54.18|0
1636390830000|2021-11-08 17:00:30|56.38|54.18|56.42|54.22|56.42|54.22|56.38|54.18|0
1636390840000|2021-11-08 17:00:40|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636390850000|2021-11-08 17:00:50|56.49|54.29|56.49|54.29|56.49|54.29|56.45|54.25|0
1636390860000|2021-11-08 17:01:00|56.45|54.25|56.49|54.29|56.52|54.32|56.45|54.25|0
1636390870000|2021-11-08 17:01:10|56.47|54.27|56.49|54.29|56.52|54.32|56.47|54.27|0
1636390880000|2021-11-08 17:01:20|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636390890000|2021-11-08 17:01:30|56.49|54.29|56.52|54.32|56.52|54.32|56.49|54.29|0
1636390900000|2021-11-08 17:01:40|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1636390910000|2021-11-08 17:01:50|56.62|54.42|56.62|54.42|56.62|54.42|56.59|54.39|0
1636390920000|2021-11-08 17:02:00|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1636390930000|2021-11-08 17:02:10|56.62|54.42|56.56|54.36|56.62|54.42|56.56|54.36|0
1636390940000|2021-11-08 17:02:20|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636390950000|2021-11-08 17:02:30|56.56|54.36|56.55|54.35|56.56|54.36|56.55|54.35|0
1636390960000|2021-11-08 17:02:40|56.59|54.39|56.55|54.35|56.59|54.39|56.55|54.35|0
1636390980000|2021-11-08 17:03:00|56.59|54.39|56.62|54.42|56.62|54.42|56.59|54.39|0
1636390990000|2021-11-08 17:03:10|56.66|54.46|56.87|54.67|56.87|54.67|56.66|54.46|0
1636391000000|2021-11-08 17:03:20|56.9|54.7|56.94|54.74|56.94|54.74|56.9|54.7|0
1636391010000|2021-11-08 17:03:30|56.9|54.7|56.94|54.74|56.94|54.74|56.9|54.7|0
1636391020000|2021-11-08 17:03:40|56.97|54.77|56.97|54.77|57.01|54.81|56.97|54.77|0
1636391030000|2021-11-08 17:03:50|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636391040000|2021-11-08 17:04:00|56.97|54.77|56.97|54.77|56.97|54.77|56.94|54.74|0
1636391050000|2021-11-08 17:04:10|57.01|54.81|56.97|54.77|57.01|54.81|56.97|54.77|0
1636391060000|2021-11-08 17:04:20|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636391070000|2021-11-08 17:04:30|57.04|54.84|57.04|54.84|57.04|54.84|57.01|54.81|0
1636391080000|2021-11-08 17:04:40|57.01|54.81|57.08|54.88|57.08|54.88|57.01|54.81|0
1636391100000|2021-11-08 17:05:00|57.04|54.84|56.9|54.7|57.04|54.84|56.9|54.7|0
1636391110000|2021-11-08 17:05:10|56.87|54.67|56.87|54.67|56.87|54.67|56.83|54.63|0
1636391120000|2021-11-08 17:05:20|56.9|54.7|56.87|54.67|56.9|54.7|56.87|54.67|0
1636391130000|2021-11-08 17:05:30|56.83|54.63|56.8|54.6|56.83|54.63|56.8|54.6|0
1636391140000|2021-11-08 17:05:40|56.81|54.61|56.8|54.6|56.83|54.63|56.8|54.6|0
1636391150000|2021-11-08 17:05:50|56.87|54.67|56.9|54.7|56.9|54.7|56.87|54.67|0
1636391160000|2021-11-08 17:06:00|56.87|54.67|56.8|54.6|56.87|54.67|56.8|54.6|0
1636391170000|2021-11-08 17:06:10|56.76|54.56|56.73|54.53|56.76|54.56|56.73|54.53|0
1636391180000|2021-11-08 17:06:20|56.76|54.56|56.73|54.53|56.76|54.56|56.73|54.53|0
1636391190000|2021-11-08 17:06:30|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1636391200000|2021-11-08 17:06:40|56.8|54.6|56.12|53.92|56.8|54.6|56.12|53.92|0
1636391210000|2021-11-08 17:06:50|56.16|53.96|56.19|53.99|56.23|54.03|56.16|53.96|0
1636391220000|2021-11-08 17:07:00|56.23|54.03|56.16|53.96|56.23|54.03|56.16|53.96|0
1636391230000|2021-11-08 17:07:10|56.12|53.92|56.16|53.96|56.16|53.96|56.12|53.92|0
1636391240000|2021-11-08 17:07:20|56.12|53.92|56.74|54.54|56.74|54.54|56.12|53.92|0
1636391250000|2021-11-08 17:07:30|56.78|54.58|56.74|54.54|56.78|54.58|56.74|54.54|0
1636391260000|2021-11-08 17:07:40|56.78|54.58|56.81|54.61|56.81|54.61|56.78|54.58|0
1636391270000|2021-11-08 17:07:50|56.78|54.58|56.78|54.58|56.81|54.61|56.78|54.58|0
1636391280000|2021-11-08 17:08:00|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636391290000|2021-11-08 17:08:10|56.85|54.65|56.81|54.61|56.85|54.65|56.81|54.61|0
1636391300000|2021-11-08 17:08:20|56.78|54.58|56.81|54.61|56.81|54.61|56.78|54.58|0
1636391310000|2021-11-08 17:08:30|56.78|54.58|56.71|54.51|56.79|54.59|56.71|54.51|0
1636391320000|2021-11-08 17:08:40|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1636391330000|2021-11-08 17:08:50|56.71|54.51|56.74|54.54|56.74|54.54|56.71|54.51|0
1636391340000|2021-11-08 17:09:00|56.78|54.58|56.74|54.54|56.78|54.58|56.74|54.54|0
1636391350000|2021-11-08 17:09:10|56.71|54.51|56.71|54.51|56.74|54.54|56.71|54.51|0
1636391360000|2021-11-08 17:09:20|56.67|54.47|56.71|54.51|56.71|54.51|56.67|54.47|0
1636391370000|2021-11-08 17:09:30|56.74|54.54|56.78|54.58|56.78|54.58|56.74|54.54|0
1636391380000|2021-11-08 17:09:40|56.74|54.54|56.78|54.58|56.78|54.58|56.74|54.54|0
1636391390000|2021-11-08 17:09:50|56.81|54.61|56.74|54.54|56.81|54.61|56.74|54.54|0
1636391400000|2021-11-08 17:10:00|56.71|54.51|56.71|54.51|56.74|54.54|56.71|54.51|0
1636391410000|2021-11-08 17:10:10|56.67|54.47|56.64|54.44|56.67|54.47|56.64|54.44|0
1636391420000|2021-11-08 17:10:20|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636391430000|2021-11-08 17:10:30|56.64|54.44|56.6|54.4|56.64|54.44|56.6|54.4|0
1636391440000|2021-11-08 17:10:40|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1636391450000|2021-11-08 17:10:50|56.64|54.44|56.64|54.44|56.67|54.47|56.64|54.44|0
1636391460000|2021-11-08 17:11:00|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636391470000|2021-11-08 17:11:10|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636391480000|2021-11-08 17:11:20|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636391490000|2021-11-08 17:11:30|56.64|54.44|56.7|54.5|56.7|54.5|56.64|54.44|0
1636391500000|2021-11-08 17:11:40|56.67|54.47|56.7|54.5|56.7|54.5|56.67|54.47|0
1636391510000|2021-11-08 17:11:50|56.74|54.54|56.81|54.61|56.81|54.61|56.74|54.54|0
1636391520000|2021-11-08 17:12:00|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636391530000|2021-11-08 17:12:10|56.81|54.61|56.88|54.68|56.88|54.68|56.81|54.61|0
1636391540000|2021-11-08 17:12:20|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636391550000|2021-11-08 17:12:30|56.88|54.68|56.91|54.71|56.91|54.71|56.88|54.68|0
1636391570000|2021-11-08 17:12:50|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1636391580000|2021-11-08 17:13:00|56.84|54.64|56.77|54.57|56.84|54.64|56.77|54.57|0
1636391590000|2021-11-08 17:13:10|56.81|54.61|56.77|54.57|56.81|54.61|56.77|54.57|0
1636391600000|2021-11-08 17:13:20|56.81|54.61|56.84|54.64|56.88|54.68|56.81|54.61|0
1636391610000|2021-11-08 17:13:30|56.88|54.68|56.83|54.63|56.88|54.68|56.83|54.63|0
1636391620000|2021-11-08 17:13:40|56.88|54.68|56.88|54.68|56.88|54.68|56.84|54.64|0
1636391630000|2021-11-08 17:13:50|56.91|54.71|56.88|54.68|56.91|54.71|56.88|54.68|0
1636391640000|2021-11-08 17:14:00|56.84|54.64|56.83|54.63|56.84|54.64|56.83|54.63|0
1636391650000|2021-11-08 17:14:10|56.81|54.61|56.88|54.68|56.88|54.68|56.81|54.61|0
1636391660000|2021-11-08 17:14:20|56.84|54.64|56.84|54.64|56.88|54.68|56.84|54.64|0
1636391670000|2021-11-08 17:14:30|56.88|54.68|56.88|54.68|56.91|54.71|56.88|54.68|0
1636391700000|2021-11-08 17:15:00|56.84|54.64|56.88|54.68|56.88|54.68|56.84|54.64|0
1636391710000|2021-11-08 17:15:10|56.91|54.71|56.88|54.68|56.91|54.71|56.88|54.68|0
1636391720000|2021-11-08 17:15:20|56.91|54.71|56.95|54.75|56.95|54.75|56.91|54.71|0
1636391730000|2021-11-08 17:15:30|56.98|54.78|57.02|54.82|57.02|54.82|56.98|54.78|0
1636391740000|2021-11-08 17:15:40|56.98|54.78|56.98|54.78|56.98|54.78|56.98|54.78|0
1636391750000|2021-11-08 17:15:50|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1636391760000|2021-11-08 17:16:00|56.98|54.78|58.35|56.15|58.35|56.15|56.98|54.78|0
1636391770000|2021-11-08 17:16:10|58.39|56.19|58.32|56.12|58.39|56.19|58.32|56.12|0
1636391780000|2021-11-08 17:16:20|58.35|56.15|58.32|56.12|58.35|56.15|58.32|56.12|0
1636391790000|2021-11-08 17:16:30|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1636391800000|2021-11-08 17:16:40|58.25|56.05|58.18|55.98|58.25|56.05|58.18|55.98|0
1636391810000|2021-11-08 17:16:50|58.21|56.01|58.21|56.01|58.21|56.01|58.21|56.01|0
1636391820000|2021-11-08 17:17:00|58.18|55.98|58.1|55.9|58.18|55.98|58.1|55.9|0
1636391830000|2021-11-08 17:17:10|58.07|55.87|58.1|55.9|58.1|55.9|58.07|55.87|0
1636391840000|2021-11-08 17:17:20|58.07|55.87|58.07|55.87|58.07|55.87|58.07|55.87|0
1636391850000|2021-11-08 17:17:30|58.03|55.83|58|55.8|58.03|55.83|58|55.8|0
1636391860000|2021-11-08 17:17:40|57.96|55.76|57.93|55.73|57.96|55.76|57.93|55.73|0
1636391870000|2021-11-08 17:17:50|57.96|55.76|57.93|55.73|57.96|55.76|57.93|55.73|0
1636391880000|2021-11-08 17:18:00|57.96|55.76|57.89|55.69|57.96|55.76|57.89|55.69|0
1636391890000|2021-11-08 17:18:10|57.93|55.73|57.93|55.73|57.96|55.76|57.93|55.73|0
1636391900000|2021-11-08 17:18:20|57.89|55.69|57.89|55.69|57.93|55.73|57.89|55.69|0
1636391910000|2021-11-08 17:18:30|57.86|55.66|57.89|55.69|57.89|55.69|57.86|55.66|0
1636391920000|2021-11-08 17:18:40|57.86|55.66|57.82|55.62|57.86|55.66|57.82|55.62|0
1636391930000|2021-11-08 17:18:50|57.86|55.66|57.84|55.64|57.86|55.66|57.82|55.62|0
1636391940000|2021-11-08 17:19:00|57.86|55.66|57.89|55.69|57.89|55.69|57.86|55.66|0
1636391960000|2021-11-08 17:19:20|57.86|55.66|57.82|55.62|57.86|55.66|57.82|55.62|0
1636391970000|2021-11-08 17:19:30|57.79|55.59|57.79|55.59|57.79|55.59|57.79|55.59|0
1636391980000|2021-11-08 17:19:40|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1636391990000|2021-11-08 17:19:50|57.86|55.66|57.89|55.69|57.89|55.69|57.82|55.62|0
1636392000000|2021-11-08 17:20:00|57.86|55.66|57.93|55.73|57.93|55.73|57.86|55.66|0
1636392010000|2021-11-08 17:20:10|57.89|55.69|57.93|55.73|57.93|55.73|57.89|55.69|0
1636392020000|2021-11-08 17:20:20|57.96|55.76|58|55.8|58|55.8|57.96|55.76|0
1636392030000|2021-11-08 17:20:30|58.03|55.83|58|55.8|58.03|55.83|58|55.8|0
1636392040000|2021-11-08 17:20:40|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1636392050000|2021-11-08 17:20:50|57.93|55.73|57.86|55.66|57.93|55.73|57.86|55.66|0
1636392060000|2021-11-08 17:21:00|57.89|55.69|57.82|55.62|57.89|55.69|57.82|55.62|0
1636392070000|2021-11-08 17:21:10|57.79|55.59|57.75|55.55|57.79|55.59|57.75|55.55|0
1636392080000|2021-11-08 17:21:20|57.79|55.59|57.79|55.59|57.79|55.59|57.79|55.59|0
1636392090000|2021-11-08 17:21:30|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1636392100000|2021-11-08 17:21:40|57.79|55.59|57.82|55.62|57.82|55.62|57.79|55.59|0
1636392110000|2021-11-08 17:21:50|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1636392120000|2021-11-08 17:22:00|57.89|55.69|57.86|55.66|57.89|55.69|57.86|55.66|0
1636392130000|2021-11-08 17:22:10|57.82|55.62|57.86|55.66|57.86|55.66|57.82|55.62|0
1636392140000|2021-11-08 17:22:20|57.82|55.62|57.79|55.59|57.82|55.62|57.79|55.59|0
1636392160000|2021-11-08 17:22:40|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1636392170000|2021-11-08 17:22:50|57.79|55.59|57.82|55.62|57.82|55.62|57.79|55.59|0
1636392180000|2021-11-08 17:23:00|57.86|55.66|57.86|55.66|57.86|55.66|57.82|55.62|0
1636392190000|2021-11-08 17:23:10|57.93|55.73|57.89|55.69|57.93|55.73|57.89|55.69|0
1636392200000|2021-11-08 17:23:20|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1636392210000|2021-11-08 17:23:30|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636392220000|2021-11-08 17:23:40|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1636392230000|2021-11-08 17:23:50|57.89|55.69|57.89|55.69|57.93|55.73|57.89|55.69|0
1636392240000|2021-11-08 17:24:00|57.86|55.66|57.86|55.66|57.89|55.69|57.86|55.66|0
1636392250000|2021-11-08 17:24:10|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636392260000|2021-11-08 17:24:20|57.93|55.73|57.86|55.66|57.93|55.73|57.86|55.66|0
1636392270000|2021-11-08 17:24:30|57.89|55.69|57.86|55.66|57.89|55.69|57.86|55.66|0
1636392280000|2021-11-08 17:24:40|57.89|55.69|57.93|55.73|57.93|55.73|57.89|55.69|0
1636392290000|2021-11-08 17:24:50|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636392300000|2021-11-08 17:25:00|57.86|55.66|57.82|55.62|57.86|55.66|57.82|55.62|0
1636392310000|2021-11-08 17:25:10|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1636392320000|2021-11-08 17:25:20|57.89|55.69|57.85|55.65|57.89|55.69|57.85|55.65|0
1636392330000|2021-11-08 17:25:30|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1636392340000|2021-11-08 17:25:40|57.78|55.58|57.82|55.62|57.82|55.62|57.78|55.58|0
1636392360000|2021-11-08 17:26:00|57.85|55.65|57.82|55.62|57.85|55.65|57.82|55.62|0
1636392370000|2021-11-08 17:26:10|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636392380000|2021-11-08 17:26:20|57.82|55.62|57.78|55.58|57.82|55.62|57.78|55.58|0
1636392390000|2021-11-08 17:26:30|57.82|55.62|57.78|55.58|57.82|55.62|57.78|55.58|0
1636392410000|2021-11-08 17:26:50|57.75|55.55|57.78|55.58|57.78|55.58|57.75|55.55|0
1636392420000|2021-11-08 17:27:00|57.82|55.62|57.82|55.62|57.82|55.62|57.78|55.58|0
1636392430000|2021-11-08 17:27:10|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636392440000|2021-11-08 17:27:20|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1636392450000|2021-11-08 17:27:30|57.85|55.65|57.82|55.62|57.85|55.65|57.82|55.62|0
1636392460000|2021-11-08 17:27:40|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1636392470000|2021-11-08 17:27:50|57.89|55.69|57.85|55.65|57.89|55.69|57.85|55.65|0
1636392480000|2021-11-08 17:28:00|57.89|55.69|57.92|55.72|57.92|55.72|57.89|55.69|0
1636392490000|2021-11-08 17:28:10|57.94|55.74|57.96|55.76|57.96|55.76|57.94|55.74|0
1636392500000|2021-11-08 17:28:20|57.92|55.72|57.85|55.65|57.92|55.72|57.85|55.65|0
1636392520000|2021-11-08 17:28:40|57.82|55.62|57.82|55.62|57.85|55.65|57.82|55.62|0
1636392530000|2021-11-08 17:28:50|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1636392540000|2021-11-08 17:29:00|57.89|55.69|57.85|55.65|57.89|55.69|57.85|55.65|0
1636392550000|2021-11-08 17:29:10|57.89|55.69|57.92|55.72|57.92|55.72|57.89|55.69|0
1636392560000|2021-11-08 17:29:20|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636392590000|2021-11-08 17:29:50|57.87|55.67|57.85|55.65|57.89|55.69|57.85|55.65|0
1636392600000|2021-11-08 17:30:00|57.89|55.69|57.82|55.62|57.89|55.69|57.82|55.62|0
1636392610000|2021-11-08 17:30:10|57.8|55.6|57.82|55.62|57.82|55.62|57.78|55.58|0
1636392620000|2021-11-08 17:30:20|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1636392630000|2021-11-08 17:30:30|57.89|55.69|57.85|55.65|57.89|55.69|57.85|55.65|0
1636392640000|2021-11-08 17:30:40|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636392650000|2021-11-08 17:30:50|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1636392660000|2021-11-08 17:31:00|57.96|55.76|57.92|55.72|57.96|55.76|57.92|55.72|0
1636392670000|2021-11-08 17:31:10|57.96|55.76|58.03|55.83|58.03|55.83|57.96|55.76|0
1636392680000|2021-11-08 17:31:20|58.06|55.86|58.1|55.9|58.1|55.9|58.06|55.86|0
1636392690000|2021-11-08 17:31:30|58.13|55.93|58.06|55.86|58.13|55.93|58.06|55.86|0
1636392700000|2021-11-08 17:31:40|58.1|55.9|58.06|55.86|58.1|55.9|58.06|55.86|0
1636392710000|2021-11-08 17:31:50|58.03|55.83|58.03|55.83|58.03|55.83|57.99|55.79|0
1636392720000|2021-11-08 17:32:00|58.06|55.86|58.06|55.86|58.06|55.86|58.06|55.86|0
1636392730000|2021-11-08 17:32:10|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1636392740000|2021-11-08 17:32:20|58.06|55.86|58.1|55.9|58.1|55.9|58.06|55.86|0
1636392750000|2021-11-08 17:32:30|58.06|55.86|58.1|55.9|58.1|55.9|58.06|55.86|0
1636392760000|2021-11-08 17:32:40|58.06|55.86|58.06|55.86|58.1|55.9|58.03|55.83|0
1636392770000|2021-11-08 17:32:50|58.03|55.83|58.1|55.9|58.1|55.9|58.03|55.83|0
1636392780000|2021-11-08 17:33:00|58.06|55.86|58.06|55.86|58.06|55.86|58.06|55.86|0
1636392790000|2021-11-08 17:33:10|58.1|55.9|58.1|55.9|58.1|55.9|58.1|55.9|0
1636392800000|2021-11-08 17:33:20|58.06|55.86|58.06|55.86|58.06|55.86|58.06|55.86|0
1636392810000|2021-11-08 17:33:30|58.03|55.83|58.03|55.83|58.03|55.83|57.99|55.79|0
1636392820000|2021-11-08 17:33:40|57.99|55.79|57.96|55.76|58.03|55.83|57.96|55.76|0
1636392830000|2021-11-08 17:33:50|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1636392840000|2021-11-08 17:34:00|57.89|55.69|57.85|55.65|57.89|55.69|57.85|55.65|0
1636392850000|2021-11-08 17:34:10|57.82|55.62|57.78|55.58|57.82|55.62|57.78|55.58|0
1636392860000|2021-11-08 17:34:20|57.75|55.55|57.71|55.51|57.75|55.55|57.71|55.51|0
1636392870000|2021-11-08 17:34:30|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1636392880000|2021-11-08 17:34:40|57.64|55.44|57.61|55.41|57.64|55.44|57.61|55.41|0
1636392890000|2021-11-08 17:34:50|57.64|55.44|57.68|55.48|57.68|55.48|57.61|55.41|0
1636392900000|2021-11-08 17:35:00|57.64|55.44|57.68|55.48|57.68|55.48|57.64|55.44|0
1636392910000|2021-11-08 17:35:10|57.64|55.44|57.68|55.48|57.68|55.48|57.64|55.44|0
1636392920000|2021-11-08 17:35:20|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1636392930000|2021-11-08 17:35:30|57.61|55.41|57.64|55.44|57.64|55.44|57.61|55.41|0
1636392940000|2021-11-08 17:35:40|57.68|55.48|57.71|55.51|57.71|55.51|57.68|55.48|0
1636392950000|2021-11-08 17:35:50|57.75|55.55|57.75|55.55|57.78|55.58|57.75|55.55|0
1636392960000|2021-11-08 17:36:00|57.78|55.58|57.82|55.62|57.82|55.62|57.78|55.58|0
1636392970000|2021-11-08 17:36:10|57.85|55.65|57.82|55.62|57.85|55.65|57.82|55.62|0
1636392980000|2021-11-08 17:36:20|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636392990000|2021-11-08 17:36:30|57.81|55.61|57.85|55.65|57.85|55.65|57.81|55.61|0
1636393000000|2021-11-08 17:36:40|57.81|55.61|57.85|55.65|57.85|55.65|57.81|55.61|0
1636393010000|2021-11-08 17:36:50|57.89|55.69|57.85|55.65|57.89|55.69|57.85|55.65|0
1636393020000|2021-11-08 17:37:00|57.88|55.68|57.92|55.72|57.96|55.76|57.88|55.68|0
1636393030000|2021-11-08 17:37:10|57.96|55.76|57.96|55.76|57.99|55.79|57.96|55.76|0
1636393040000|2021-11-08 17:37:20|57.99|55.79|58.03|55.83|58.03|55.83|57.99|55.79|0
1636393060000|2021-11-08 17:37:40|57.99|55.79|58.03|55.83|58.03|55.83|57.99|55.79|0
1636393070000|2021-11-08 17:37:50|58.06|55.86|58.06|55.86|58.06|55.86|58.06|55.86|0
1636393080000|2021-11-08 17:38:00|58.03|55.83|57.99|55.79|58.03|55.83|57.99|55.79|0
1636393090000|2021-11-08 17:38:10|57.95|55.75|57.95|55.75|57.99|55.79|57.95|55.75|0
1636393100000|2021-11-08 17:38:20|57.92|55.72|57.99|55.79|57.99|55.79|57.92|55.72|0
1636393110000|2021-11-08 17:38:30|57.95|55.75|57.95|55.75|57.95|55.75|57.95|55.75|0
1636393120000|2021-11-08 17:38:40|57.92|55.72|57.95|55.75|57.95|55.75|57.92|55.72|0
1636393130000|2021-11-08 17:38:50|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1636393140000|2021-11-08 17:39:00|57.95|55.75|57.99|55.79|57.99|55.79|57.95|55.75|0
1636393150000|2021-11-08 17:39:10|58.06|55.86|58.06|55.86|58.09|55.89|58.06|55.86|0
1636393160000|2021-11-08 17:39:20|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1636393170000|2021-11-08 17:39:30|58.13|55.93|58.11|55.91|58.13|55.93|58.09|55.89|0
1636393180000|2021-11-08 17:39:40|58.09|55.89|58.13|55.93|58.13|55.93|58.09|55.89|0
1636393200000|2021-11-08 17:40:00|58.16|55.96|58.02|55.82|58.16|55.96|58.02|55.82|0
1636393210000|2021-11-08 17:40:10|57.99|55.79|57.99|55.79|57.99|55.79|57.99|55.79|0
1636393220000|2021-11-08 17:40:20|57.95|55.75|57.95|55.75|57.99|55.79|57.95|55.75|0
1636393230000|2021-11-08 17:40:30|57.99|55.79|58.02|55.82|58.02|55.82|57.99|55.79|0
1636393240000|2021-11-08 17:40:40|57.99|55.79|57.95|55.75|57.99|55.79|57.95|55.75|0
1636393250000|2021-11-08 17:40:50|57.99|55.79|57.95|55.75|57.99|55.79|57.92|55.72|0
1636393260000|2021-11-08 17:41:00|57.99|55.79|57.99|55.79|57.99|55.79|57.99|55.79|0
1636393270000|2021-11-08 17:41:10|58.02|55.82|57.99|55.79|58.02|55.82|57.99|55.79|0
1636393290000|2021-11-08 17:41:30|58.02|55.82|58.09|55.89|58.09|55.89|58.02|55.82|0
1636393300000|2021-11-08 17:41:40|58.06|55.86|58.09|55.89|58.13|55.93|58.06|55.86|0
1636393310000|2021-11-08 17:41:50|58.06|55.86|58.02|55.82|58.06|55.86|58.02|55.82|0
1636393320000|2021-11-08 17:42:00|57.99|55.79|57.95|55.75|57.99|55.79|57.95|55.75|0
1636393330000|2021-11-08 17:42:10|57.99|55.79|57.99|55.79|57.99|55.79|57.95|55.75|0
1636393340000|2021-11-08 17:42:20|58.02|55.82|57.99|55.79|58.02|55.82|57.99|55.79|0
1636393350000|2021-11-08 17:42:30|58.02|55.82|57.95|55.75|58.02|55.82|57.95|55.75|0
1636393370000|2021-11-08 17:42:50|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1636393380000|2021-11-08 17:43:00|57.88|55.68|57.92|55.72|57.92|55.72|57.88|55.68|0
1636393390000|2021-11-08 17:43:10|57.88|55.68|57.92|55.72|57.92|55.72|57.88|55.68|0
1636393400000|2021-11-08 17:43:20|57.88|55.68|57.92|55.72|57.92|55.72|57.88|55.68|0
1636393410000|2021-11-08 17:43:30|57.95|55.75|57.95|55.75|57.99|55.79|57.95|55.75|0
1636393420000|2021-11-08 17:43:40|57.92|55.72|57.92|55.72|57.95|55.75|57.92|55.72|0
1636393430000|2021-11-08 17:43:50|57.88|55.68|57.88|55.68|57.88|55.68|57.88|55.68|0
1636393440000|2021-11-08 17:44:00|57.9|55.7|57.85|55.65|57.9|55.7|57.85|55.65|0
1636393450000|2021-11-08 17:44:10|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1636393460000|2021-11-08 17:44:20|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1636393470000|2021-11-08 17:44:30|57.81|55.61|57.85|55.65|57.85|55.65|57.81|55.61|0
1636393480000|2021-11-08 17:44:40|57.81|55.61|57.85|55.65|57.85|55.65|57.81|55.61|0
1636393490000|2021-11-08 17:44:50|57.81|55.61|57.88|55.68|57.88|55.68|57.81|55.61|0
1636393500000|2021-11-08 17:45:00|57.85|55.65|57.81|55.61|57.85|55.65|57.81|55.61|0
1636393510000|2021-11-08 17:45:10|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636393520000|2021-11-08 17:45:20|57.74|55.54|57.78|55.58|57.78|55.58|57.74|55.54|0
1636393530000|2021-11-08 17:45:30|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636393540000|2021-11-08 17:45:40|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636393550000|2021-11-08 17:45:50|57.74|55.54|57.78|55.58|57.78|55.58|57.74|55.54|0
1636393560000|2021-11-08 17:46:00|57.71|55.51|57.85|55.65|57.85|55.65|57.71|55.51|0
1636393580000|2021-11-08 17:46:20|57.81|55.61|57.85|55.65|57.85|55.65|57.81|55.61|0
1636393590000|2021-11-08 17:46:30|57.88|55.68|57.85|55.65|57.88|55.68|57.85|55.65|0
1636393600000|2021-11-08 17:46:40|57.81|55.61|57.88|55.68|57.88|55.68|57.81|55.61|0
1636393620000|2021-11-08 17:47:00|57.92|55.72|57.88|55.68|57.92|55.72|57.88|55.68|0
1636393640000|2021-11-08 17:47:20|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1636393650000|2021-11-08 17:47:30|57.95|55.75|57.95|55.75|57.95|55.75|57.92|55.72|0
1636393660000|2021-11-08 17:47:40|57.92|55.72|57.95|55.75|57.95|55.75|57.92|55.72|0
1636393670000|2021-11-08 17:47:50|57.92|55.72|57.88|55.68|57.92|55.72|57.88|55.68|0
1636393680000|2021-11-08 17:48:00|57.92|55.72|57.88|55.68|57.92|55.72|57.88|55.68|0
1636393690000|2021-11-08 17:48:10|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1636393700000|2021-11-08 17:48:20|57.95|55.75|57.91|55.71|57.95|55.75|57.91|55.71|0
1636393730000|2021-11-08 17:48:50|57.95|55.75|57.95|55.75|57.95|55.75|57.95|55.75|0
1636393740000|2021-11-08 17:49:00|57.91|55.71|57.95|55.75|57.95|55.75|57.91|55.71|0
1636393750000|2021-11-08 17:49:10|57.98|55.78|58.02|55.82|58.02|55.82|57.98|55.78|0
1636393760000|2021-11-08 17:49:20|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636393770000|2021-11-08 17:49:30|57.95|55.75|57.95|55.75|57.98|55.78|57.95|55.75|0
1636393780000|2021-11-08 17:49:40|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636393790000|2021-11-08 17:49:50|57.95|55.75|57.95|55.75|57.95|55.75|57.95|55.75|0
1636393800000|2021-11-08 17:50:00|57.98|55.78|58.09|55.89|58.09|55.89|57.95|55.75|0
1636393820000|2021-11-08 17:50:20|58.05|55.85|58.09|55.89|58.09|55.89|58.05|55.85|0
1636393830000|2021-11-08 17:50:30|58.13|55.93|58.13|55.93|58.13|55.93|58.09|55.89|0
1636393840000|2021-11-08 17:50:40|58.12|55.92|58.05|55.85|58.12|55.92|58.05|55.85|0
1636393850000|2021-11-08 17:50:50|58.02|55.82|57.95|55.75|58.02|55.82|57.95|55.75|0
1636393860000|2021-11-08 17:51:00|57.98|55.78|58.02|55.82|58.02|55.82|57.95|55.75|0
1636393870000|2021-11-08 17:51:10|58.05|55.85|58.11|55.91|58.11|55.91|58.05|55.85|0
1636393880000|2021-11-08 17:51:20|58.12|55.92|58.16|55.96|58.16|55.96|58.12|55.92|0
1636393890000|2021-11-08 17:51:30|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1636393900000|2021-11-08 17:51:40|58.09|55.89|58.11|55.91|58.11|55.91|58.09|55.89|0
1636393910000|2021-11-08 17:51:50|58.09|55.89|58.12|55.92|58.12|55.92|58.09|55.89|0
1636393930000|2021-11-08 17:52:10|58.16|55.96|58.09|55.89|58.16|55.96|58.09|55.89|0
1636393940000|2021-11-08 17:52:20|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1636393950000|2021-11-08 17:52:30|58.09|55.89|58.12|55.92|58.12|55.92|58.09|55.89|0
1636393960000|2021-11-08 17:52:40|58.09|55.89|58.05|55.85|58.09|55.89|58.05|55.85|0
1636393970000|2021-11-08 17:52:50|58.09|55.89|57.98|55.78|58.09|55.89|57.98|55.78|0
1636393980000|2021-11-08 17:53:00|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1636393990000|2021-11-08 17:53:10|58.05|55.85|58.09|55.89|58.12|55.92|58.05|55.85|0
1636394000000|2021-11-08 17:53:20|58.12|55.92|58.12|55.92|58.12|55.92|58.09|55.89|0
1636394010000|2021-11-08 17:53:30|58.09|55.89|58.05|55.85|58.09|55.89|58.05|55.85|0
1636394020000|2021-11-08 17:53:40|58.09|55.89|58.12|55.92|58.12|55.92|58.09|55.89|0
1636394030000|2021-11-08 17:53:50|58.16|55.96|58.16|55.96|58.16|55.96|58.16|55.96|0
1636394040000|2021-11-08 17:54:00|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1636394050000|2021-11-08 17:54:10|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1636394060000|2021-11-08 17:54:20|58.05|55.85|58.02|55.82|58.05|55.85|58.02|55.82|0
1636394070000|2021-11-08 17:54:30|58.05|55.85|57.98|55.78|58.05|55.85|57.98|55.78|0
1636394080000|2021-11-08 17:54:40|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1636394090000|2021-11-08 17:54:50|58.05|55.85|58.09|55.89|58.09|55.89|58.05|55.85|0
1636394100000|2021-11-08 17:55:00|58.02|55.82|58.02|55.82|58.05|55.85|58.02|55.82|0
1636394110000|2021-11-08 17:55:10|58.05|55.85|58|55.8|58.05|55.85|58|55.8|0
1636394120000|2021-11-08 17:55:20|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636394130000|2021-11-08 17:55:30|58.02|55.82|58.05|55.85|58.05|55.85|58.02|55.82|0
1636394140000|2021-11-08 17:55:40|58.09|55.89|58.09|55.89|58.12|55.92|58.09|55.89|0
1636394150000|2021-11-08 17:55:50|58.12|55.92|58.16|55.96|58.16|55.96|58.12|55.92|0
1636394160000|2021-11-08 17:56:00|58.12|55.92|58.16|55.96|58.16|55.96|58.09|55.89|0
1636394170000|2021-11-08 17:56:10|58.19|55.99|58.23|56.03|58.23|56.03|58.19|55.99|0
1636394180000|2021-11-08 17:56:20|58.26|56.06|58.23|56.03|58.26|56.06|58.23|56.03|0
1636394190000|2021-11-08 17:56:30|58.26|56.06|58.26|56.06|58.3|56.1|58.26|56.06|0
1636394200000|2021-11-08 17:56:40|58.3|56.1|58.33|56.13|58.33|56.13|58.3|56.1|0
1636394210000|2021-11-08 17:56:50|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1636394220000|2021-11-08 17:57:00|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636394230000|2021-11-08 17:57:10|58.3|56.1|58.33|56.13|58.33|56.13|58.3|56.1|0
1636394240000|2021-11-08 17:57:20|58.3|56.1|58.32|56.12|58.32|56.12|58.3|56.1|0
1636394250000|2021-11-08 17:57:30|58.33|56.13|58.26|56.06|58.33|56.13|58.26|56.06|0
1636394260000|2021-11-08 17:57:40|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1636394270000|2021-11-08 17:57:50|58.19|55.99|58.16|55.96|58.19|55.99|58.16|55.96|0
1636394280000|2021-11-08 17:58:00|58.19|55.99|58.23|56.03|58.23|56.03|58.19|55.99|0
1636394290000|2021-11-08 17:58:10|58.26|56.06|58.23|56.03|58.26|56.06|58.23|56.03|0
1636394300000|2021-11-08 17:58:20|58.26|56.06|58.23|56.03|58.26|56.06|58.23|56.03|0
1636394310000|2021-11-08 17:58:30|58.21|56.01|58.21|56.01|58.21|56.01|58.21|56.01|0
1636394320000|2021-11-08 17:58:40|58.19|55.99|58.16|55.96|58.19|55.99|58.16|55.96|0
1636394330000|2021-11-08 17:58:50|58.12|55.92|58.09|55.89|58.12|55.92|58.09|55.89|0
1636394340000|2021-11-08 17:59:00|58.12|55.92|58.09|55.89|58.12|55.92|58.09|55.89|0
1636394350000|2021-11-08 17:59:10|58.12|55.92|58.09|55.89|58.12|55.92|58.09|55.89|0
1636394360000|2021-11-08 17:59:20|58.05|55.85|58.05|55.85|58.05|55.85|58.02|55.82|0
1636394370000|2021-11-08 17:59:30|58.02|55.82|57.91|55.71|58.02|55.82|57.91|55.71|0
1636394380000|2021-11-08 17:59:40|57.87|55.67|57.87|55.67|57.87|55.67|57.84|55.64|0
1636394390000|2021-11-08 17:59:50|57.84|55.64|57.84|55.64|57.87|55.67|57.84|55.64|0
1636394400000|2021-11-08 18:00:00|57.8|55.6|57.84|55.64|57.84|55.64|57.8|55.6|0
1636394410000|2021-11-08 18:00:10|57.87|55.67|57.91|55.71|57.91|55.71|57.87|55.67|0
1636394420000|2021-11-08 18:00:20|57.94|55.74|57.98|55.78|58.02|55.82|57.94|55.74|0
1636394430000|2021-11-08 18:00:30|58.02|55.82|58.02|55.82|58.05|55.85|58.02|55.82|0
1636394440000|2021-11-08 18:00:40|58.01|55.81|57.91|55.71|58.01|55.81|57.91|55.71|0
1636394460000|2021-11-08 18:01:00|57.87|55.67|57.91|55.71|57.91|55.71|57.87|55.67|0
1636394470000|2021-11-08 18:01:10|57.87|55.67|57.8|55.6|57.87|55.67|57.8|55.6|0
1636394480000|2021-11-08 18:01:20|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1636394490000|2021-11-08 18:01:30|57.87|55.67|57.84|55.64|57.87|55.67|57.84|55.64|0
1636394500000|2021-11-08 18:01:40|57.87|55.67|57.84|55.64|57.87|55.67|57.84|55.64|0
1636394510000|2021-11-08 18:01:50|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1636394520000|2021-11-08 18:02:00|57.84|55.64|57.98|55.78|57.98|55.78|57.84|55.64|0
1636394530000|2021-11-08 18:02:10|57.94|55.74|57.91|55.71|57.94|55.74|57.91|55.71|0
1636394540000|2021-11-08 18:02:20|57.89|55.69|57.87|55.67|57.89|55.69|57.87|55.67|0
1636394550000|2021-11-08 18:02:30|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1636394560000|2021-11-08 18:02:40|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1636394580000|2021-11-08 18:03:00|57.91|55.71|57.91|55.71|57.91|55.71|57.91|55.71|0
1636394590000|2021-11-08 18:03:10|57.87|55.67|57.87|55.67|57.91|55.71|57.87|55.67|0
1636394600000|2021-11-08 18:03:20|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1636394610000|2021-11-08 18:03:30|57.87|55.67|57.86|55.66|57.87|55.67|57.84|55.64|0
1636394620000|2021-11-08 18:03:40|57.84|55.64|57.8|55.6|57.86|55.66|57.8|55.6|0
1636394640000|2021-11-08 18:04:00|57.84|55.64|57.8|55.6|57.84|55.64|57.8|55.6|0
1636394650000|2021-11-08 18:04:10|57.79|55.59|57.84|55.64|57.84|55.64|57.79|55.59|0
1636394660000|2021-11-08 18:04:20|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1636394670000|2021-11-08 18:04:30|57.84|55.64|57.87|55.67|57.87|55.67|57.84|55.64|0
1636394680000|2021-11-08 18:04:40|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1636394690000|2021-11-08 18:04:50|57.87|55.67|57.94|55.74|57.94|55.74|57.87|55.67|0
1636394700000|2021-11-08 18:05:00|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1636394710000|2021-11-08 18:05:10|57.84|55.64|57.8|55.6|57.84|55.64|57.8|55.6|0
1636394720000|2021-11-08 18:05:20|57.84|55.64|57.84|55.64|57.84|55.64|57.8|55.6|0
1636394730000|2021-11-08 18:05:30|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1636394740000|2021-11-08 18:05:40|57.77|55.57|57.8|55.6|57.8|55.6|57.77|55.57|0
1636394750000|2021-11-08 18:05:50|57.77|55.57|57.8|55.6|57.8|55.6|57.77|55.57|0
1636394760000|2021-11-08 18:06:00|57.77|55.57|57.8|55.6|57.8|55.6|57.77|55.57|0
1636394790000|2021-11-08 18:06:30|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1636394810000|2021-11-08 18:06:50|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1636394820000|2021-11-08 18:07:00|57.8|55.6|57.84|55.64|57.84|55.64|57.8|55.6|0
1636394830000|2021-11-08 18:07:10|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1636394840000|2021-11-08 18:07:20|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1636394850000|2021-11-08 18:07:30|57.8|55.6|57.77|55.57|57.8|55.6|57.77|55.57|0
1636394860000|2021-11-08 18:07:40|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1636394870000|2021-11-08 18:07:50|57.84|55.64|57.8|55.6|57.84|55.64|57.8|55.6|0
1636394880000|2021-11-08 18:08:00|57.84|55.64|57.87|55.67|57.87|55.67|57.84|55.64|0
1636394890000|2021-11-08 18:08:10|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1636394900000|2021-11-08 18:08:20|57.87|55.67|57.84|55.64|57.87|55.67|57.84|55.64|0
1636394920000|2021-11-08 18:08:40|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1636394940000|2021-11-08 18:09:00|57.84|55.64|57.87|55.67|57.87|55.67|57.84|55.64|0
1636394950000|2021-11-08 18:09:10|57.91|55.71|57.94|55.74|57.94|55.74|57.91|55.71|0
1636394960000|2021-11-08 18:09:20|57.91|55.71|57.94|55.74|57.94|55.74|57.91|55.71|0
1636394970000|2021-11-08 18:09:30|57.92|55.72|57.91|55.71|57.94|55.74|57.91|55.71|0
1636394980000|2021-11-08 18:09:40|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1636394990000|2021-11-08 18:09:50|57.98|55.78|57.94|55.74|57.98|55.78|57.94|55.74|0
1636395000000|2021-11-08 18:10:00|57.91|55.71|57.94|55.74|57.94|55.74|57.91|55.71|0
1636395010000|2021-11-08 18:10:10|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636395020000|2021-11-08 18:10:20|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1636395040000|2021-11-08 18:10:40|57.98|55.78|57.94|55.74|58.01|55.81|57.94|55.74|0
1636395050000|2021-11-08 18:10:50|57.91|55.71|57.87|55.67|57.91|55.71|57.87|55.67|0
1636395060000|2021-11-08 18:11:00|57.83|55.63|57.8|55.6|57.83|55.63|57.76|55.56|0
1636395070000|2021-11-08 18:11:10|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1636395080000|2021-11-08 18:11:20|57.8|55.6|57.73|55.53|57.8|55.6|57.73|55.53|0
1636395090000|2021-11-08 18:11:30|57.76|55.56|57.76|55.56|57.76|55.56|57.73|55.53|0
1636395100000|2021-11-08 18:11:40|57.73|55.53|57.73|55.53|57.76|55.56|57.73|55.53|0
1636395110000|2021-11-08 18:11:50|57.69|55.49|57.66|55.46|57.69|55.49|57.66|55.46|0
1636395120000|2021-11-08 18:12:00|57.69|55.49|57.59|55.39|57.69|55.49|57.59|55.39|0
1636395130000|2021-11-08 18:12:10|57.62|55.42|57.62|55.42|57.62|55.42|57.61|55.41|0
1636395140000|2021-11-08 18:12:20|57.59|55.39|57.48|55.28|57.59|55.39|57.45|55.25|0
1636395150000|2021-11-08 18:12:30|57.47|55.27|57.41|55.21|57.48|55.28|57.41|55.21|0
1636395160000|2021-11-08 18:12:40|57.45|55.25|57.48|55.28|57.48|55.28|57.45|55.25|0
1636395170000|2021-11-08 18:12:50|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1636395180000|2021-11-08 18:13:00|57.45|55.25|57.48|55.28|57.48|55.28|57.45|55.25|0
1636395190000|2021-11-08 18:13:10|57.52|55.32|57.55|55.35|57.55|55.35|57.52|55.32|0
1636395200000|2021-11-08 18:13:20|57.52|55.32|57.55|55.35|57.55|55.35|57.52|55.32|0
1636395210000|2021-11-08 18:13:30|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1636395220000|2021-11-08 18:13:40|57.62|55.42|57.66|55.46|57.66|55.46|57.62|55.42|0
1636395230000|2021-11-08 18:13:50|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1636395240000|2021-11-08 18:14:00|57.66|55.46|57.69|55.49|57.69|55.49|57.66|55.46|0
1636395250000|2021-11-08 18:14:10|57.73|55.53|57.69|55.49|57.73|55.53|57.69|55.49|0
1636395260000|2021-11-08 18:14:20|57.66|55.46|57.55|55.35|57.66|55.46|57.55|55.35|0
1636395270000|2021-11-08 18:14:30|57.59|55.39|57.62|55.42|57.62|55.42|57.59|55.39|0
1636395280000|2021-11-08 18:14:40|57.66|55.46|57.62|55.42|57.66|55.46|57.62|55.42|0
1636395300000|2021-11-08 18:15:00|57.66|55.46|57.71|55.51|57.71|55.51|57.66|55.46|0
1636395310000|2021-11-08 18:15:10|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1636395320000|2021-11-08 18:15:20|57.73|55.53|57.76|55.56|57.76|55.56|57.73|55.53|0
1636395330000|2021-11-08 18:15:30|57.8|55.6|57.76|55.56|57.8|55.6|57.76|55.56|0
1636395340000|2021-11-08 18:15:40|57.75|55.55|57.73|55.53|57.76|55.56|57.73|55.53|0
1636395350000|2021-11-08 18:15:50|57.76|55.56|57.76|55.56|57.8|55.6|57.76|55.56|0
1636395360000|2021-11-08 18:16:00|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1636395370000|2021-11-08 18:16:10|57.76|55.56|57.76|55.56|57.8|55.6|57.76|55.56|0
1636395380000|2021-11-08 18:16:20|57.73|55.53|57.68|55.48|57.73|55.53|57.68|55.48|0
1636395390000|2021-11-08 18:16:30|57.69|55.49|57.66|55.46|57.69|55.49|57.66|55.46|0
1636395410000|2021-11-08 18:16:50|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1636395420000|2021-11-08 18:17:00|57.66|55.46|57.62|55.42|57.66|55.46|57.59|55.39|0
1636395430000|2021-11-08 18:17:10|57.66|55.46|57.62|55.42|57.66|55.46|57.62|55.42|0
1636395440000|2021-11-08 18:17:20|57.59|55.39|57.62|55.42|57.62|55.42|57.59|55.39|0
1636395450000|2021-11-08 18:17:30|57.59|55.39|57.62|55.42|57.62|55.42|57.59|55.39|0
1636395460000|2021-11-08 18:17:40|57.59|55.39|57.62|55.42|57.62|55.42|57.59|55.39|0
1636395470000|2021-11-08 18:17:50|57.61|55.41|57.59|55.39|57.61|55.41|57.59|55.39|0
1636395480000|2021-11-08 18:18:00|57.55|55.35|57.52|55.32|57.55|55.35|57.52|55.32|0
1636395490000|2021-11-08 18:18:10|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1636395520000|2021-11-08 18:18:40|57.52|55.32|57.55|55.35|57.55|55.35|57.52|55.32|0
1636395530000|2021-11-08 18:18:50|57.59|55.39|57.59|55.39|57.59|55.39|57.55|55.35|0
1636395540000|2021-11-08 18:19:00|57.55|55.35|57.55|55.35|57.57|55.37|57.55|55.35|0
1636395550000|2021-11-08 18:19:10|57.59|55.39|57.55|55.35|57.59|55.39|57.55|55.35|0
1636395560000|2021-11-08 18:19:20|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636395570000|2021-11-08 18:19:30|57.55|55.35|57.55|55.35|57.55|55.35|57.52|55.32|0
1636395580000|2021-11-08 18:19:40|57.59|55.39|57.55|55.35|57.59|55.39|57.55|55.35|0
1636395590000|2021-11-08 18:19:50|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636395600000|2021-11-08 18:20:00|57.55|55.35|57.48|55.28|57.55|55.35|57.48|55.28|0
1636395610000|2021-11-08 18:20:10|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1636395620000|2021-11-08 18:20:20|57.41|55.21|57.39|55.19|57.45|55.25|57.39|55.19|0
1636395630000|2021-11-08 18:20:30|57.41|55.21|57.38|55.18|57.41|55.21|57.38|55.18|0
1636395660000|2021-11-08 18:21:00|57.41|55.21|57.45|55.25|57.45|55.25|57.41|55.21|0
1636395670000|2021-11-08 18:21:10|57.48|55.28|57.52|55.32|57.52|55.32|57.48|55.28|0
1636395680000|2021-11-08 18:21:20|57.48|55.28|57.45|55.25|57.52|55.32|57.45|55.25|0
1636395690000|2021-11-08 18:21:30|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636395700000|2021-11-08 18:21:40|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1636395710000|2021-11-08 18:21:50|57.48|55.28|57.45|55.25|57.52|55.32|57.45|55.25|0
1636395730000|2021-11-08 18:22:10|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636395760000|2021-11-08 18:22:40|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1636395770000|2021-11-08 18:22:50|57.41|55.21|57.45|55.25|57.45|55.25|57.41|55.21|0
1636395780000|2021-11-08 18:23:00|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1636395800000|2021-11-08 18:23:20|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1636395810000|2021-11-08 18:23:30|57.34|55.14|57.38|55.18|57.38|55.18|57.34|55.14|0
1636395820000|2021-11-08 18:23:40|57.41|55.21|57.38|55.18|57.41|55.21|57.38|55.18|0
1636395830000|2021-11-08 18:23:50|57.37|55.17|57.34|55.14|57.37|55.17|57.34|55.14|0
1636395840000|2021-11-08 18:24:00|57.37|55.17|57.37|55.17|57.41|55.21|57.37|55.17|0
1636395860000|2021-11-08 18:24:20|57.34|55.14|57.37|55.17|57.37|55.17|57.34|55.14|0
1636395870000|2021-11-08 18:24:30|57.41|55.21|57.37|55.17|57.41|55.21|57.34|55.14|0
1636395880000|2021-11-08 18:24:40|57.34|55.14|57.34|55.14|57.37|55.17|57.34|55.14|0
1636395890000|2021-11-08 18:24:50|57.37|55.17|57.41|55.21|57.41|55.21|57.37|55.17|0
1636395900000|2021-11-08 18:25:00|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636395910000|2021-11-08 18:25:10|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636395920000|2021-11-08 18:25:20|57.44|55.24|57.48|55.28|57.51|55.31|57.44|55.24|0
1636395930000|2021-11-08 18:25:30|57.46|55.26|57.41|55.21|57.46|55.26|57.41|55.21|0
1636395940000|2021-11-08 18:25:40|57.37|55.17|57.34|55.14|57.41|55.21|57.34|55.14|0
1636395950000|2021-11-08 18:25:50|57.37|55.17|57.34|55.14|57.37|55.17|57.34|55.14|0
1636395960000|2021-11-08 18:26:00|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1636395970000|2021-11-08 18:26:10|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1636395980000|2021-11-08 18:26:20|57.3|55.1|57.37|55.17|57.37|55.17|57.3|55.1|0
1636395990000|2021-11-08 18:26:30|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1636396000000|2021-11-08 18:26:40|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1636396010000|2021-11-08 18:26:50|57.34|55.14|57.37|55.17|57.37|55.17|57.34|55.14|0
1636396020000|2021-11-08 18:27:00|57.34|55.14|57.34|55.14|57.34|55.14|57.32|55.12|0
1636396030000|2021-11-08 18:27:10|57.36|55.16|57.37|55.17|57.37|55.17|57.34|55.14|0
1636396040000|2021-11-08 18:27:20|57.41|55.21|57.37|55.17|57.41|55.21|57.37|55.17|0
1636396050000|2021-11-08 18:27:30|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1636396060000|2021-11-08 18:27:40|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1636396080000|2021-11-08 18:28:00|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1636396090000|2021-11-08 18:28:10|57.37|55.17|57.41|55.21|57.41|55.21|57.37|55.17|0
1636396100000|2021-11-08 18:28:20|57.37|55.17|57.41|55.21|57.41|55.21|57.37|55.17|0
1636396110000|2021-11-08 18:28:30|57.37|55.17|57.37|55.17|57.41|55.21|57.37|55.17|0
1636396120000|2021-11-08 18:28:40|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1636396130000|2021-11-08 18:28:50|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1636396140000|2021-11-08 18:29:00|57.34|55.14|57.37|55.17|57.37|55.17|57.34|55.14|0
1636396150000|2021-11-08 18:29:10|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1636396160000|2021-11-08 18:29:20|57.44|55.24|57.43|55.23|57.44|55.24|57.41|55.21|0
1636396170000|2021-11-08 18:29:30|57.48|55.28|57.51|55.31|57.51|55.31|57.48|55.28|0
1636396180000|2021-11-08 18:29:40|57.48|55.28|57.51|55.31|57.51|55.31|57.48|55.28|0
1636396190000|2021-11-08 18:29:50|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636396200000|2021-11-08 18:30:00|57.51|55.31|57.48|55.28|57.51|55.31|57.48|55.28|0
1636396210000|2021-11-08 18:30:10|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1636396220000|2021-11-08 18:30:20|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636396230000|2021-11-08 18:30:30|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1636396240000|2021-11-08 18:30:40|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636396250000|2021-11-08 18:30:50|57.48|55.28|57.48|55.28|57.51|55.31|57.48|55.28|0
1636396260000|2021-11-08 18:31:00|57.44|55.24|57.41|55.21|57.44|55.24|57.41|55.21|0
1636396270000|2021-11-08 18:31:10|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636396280000|2021-11-08 18:31:20|57.41|55.21|57.41|55.21|57.44|55.24|57.41|55.21|0
1636396290000|2021-11-08 18:31:30|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1636396300000|2021-11-08 18:31:40|57.42|55.22|57.44|55.24|57.44|55.24|57.42|55.22|0
1636396310000|2021-11-08 18:31:50|57.48|55.28|57.51|55.31|57.51|55.31|57.48|55.28|0
1636396320000|2021-11-08 18:32:00|57.48|55.28|57.46|55.26|57.48|55.28|57.46|55.26|0
1636396330000|2021-11-08 18:32:10|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636396340000|2021-11-08 18:32:20|57.51|55.31|57.58|55.38|57.58|55.38|57.51|55.31|0
1636396350000|2021-11-08 18:32:30|57.62|55.42|57.65|55.45|57.65|55.45|57.62|55.42|0
1636396360000|2021-11-08 18:32:40|57.63|55.43|57.62|55.42|57.63|55.43|57.62|55.42|0
1636396370000|2021-11-08 18:32:50|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1636396380000|2021-11-08 18:33:00|57.55|55.35|57.48|55.28|57.55|55.35|57.48|55.28|0
1636396390000|2021-11-08 18:33:10|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636396410000|2021-11-08 18:33:30|57.55|55.35|57.48|55.28|57.55|55.35|57.48|55.28|0
1636396420000|2021-11-08 18:33:40|57.51|55.31|57.54|55.34|57.54|55.34|57.51|55.31|0
1636396430000|2021-11-08 18:33:50|57.51|55.31|57.48|55.28|57.51|55.31|57.48|55.28|0
1636396440000|2021-11-08 18:34:00|57.51|55.31|57.48|55.28|57.51|55.31|57.48|55.28|0
1636396450000|2021-11-08 18:34:10|57.51|55.31|57.58|55.38|57.58|55.38|57.51|55.31|0
1636396460000|2021-11-08 18:34:20|57.54|55.34|57.61|55.41|57.61|55.41|57.54|55.34|0
1636396470000|2021-11-08 18:34:30|57.58|55.38|57.61|55.41|57.61|55.41|57.58|55.38|0
1636396480000|2021-11-08 18:34:40|57.65|55.45|57.61|55.41|57.65|55.45|57.61|55.41|0
1636396490000|2021-11-08 18:34:50|57.65|55.45|57.68|55.48|57.68|55.48|57.65|55.45|0
1636396500000|2021-11-08 18:35:00|57.65|55.45|57.72|55.52|57.72|55.52|57.65|55.45|0
1636396510000|2021-11-08 18:35:10|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1636396520000|2021-11-08 18:35:20|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1636396530000|2021-11-08 18:35:30|57.68|55.48|57.68|55.48|57.68|55.48|57.65|55.45|0
1636396540000|2021-11-08 18:35:40|57.72|55.52|57.72|55.52|57.72|55.52|57.68|55.48|0
1636396550000|2021-11-08 18:35:50|57.68|55.48|57.74|55.54|57.74|55.54|57.68|55.48|0
1636396560000|2021-11-08 18:36:00|57.75|55.55|57.72|55.52|57.75|55.55|57.68|55.48|0
1636396570000|2021-11-08 18:36:10|57.68|55.48|57.72|55.52|57.72|55.52|57.68|55.48|0
1636396580000|2021-11-08 18:36:20|57.68|55.48|57.72|55.52|57.72|55.52|57.68|55.48|0
1636396590000|2021-11-08 18:36:30|57.68|55.48|57.65|55.45|57.68|55.48|57.65|55.45|0
1636396600000|2021-11-08 18:36:40|57.68|55.48|57.58|55.38|57.68|55.48|57.58|55.38|0
1636396610000|2021-11-08 18:36:50|57.61|55.41|57.58|55.38|57.61|55.41|57.58|55.38|0
1636396620000|2021-11-08 18:37:00|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1636396630000|2021-11-08 18:37:10|57.56|55.36|57.54|55.34|57.56|55.36|57.54|55.34|0
1636396640000|2021-11-08 18:37:20|57.58|55.38|57.54|55.34|57.58|55.38|57.54|55.34|0
1636396650000|2021-11-08 18:37:30|57.58|55.38|57.54|55.34|57.58|55.38|57.54|55.34|0
1636396660000|2021-11-08 18:37:40|57.58|55.38|57.65|55.45|57.65|55.45|57.58|55.38|0
1636396670000|2021-11-08 18:37:50|57.58|55.38|57.61|55.41|57.61|55.41|57.58|55.38|0
1636396680000|2021-11-08 18:38:00|57.58|55.38|57.61|55.41|57.61|55.41|57.58|55.38|0
1636396690000|2021-11-08 18:38:10|57.6|55.4|57.58|55.38|57.6|55.4|57.58|55.38|0
1636396700000|2021-11-08 18:38:20|57.56|55.36|57.54|55.34|57.58|55.38|57.54|55.34|0
1636396710000|2021-11-08 18:38:30|57.51|55.31|57.47|55.27|57.51|55.31|57.47|55.27|0
1636396720000|2021-11-08 18:38:40|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636396740000|2021-11-08 18:39:00|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636396750000|2021-11-08 18:39:10|57.51|55.31|57.51|55.31|57.51|55.31|57.47|55.27|0
1636396770000|2021-11-08 18:39:30|57.54|55.34|57.51|55.31|57.54|55.34|57.51|55.31|0
1636396780000|2021-11-08 18:39:40|57.54|55.34|57.51|55.31|57.54|55.34|57.51|55.31|0
1636396790000|2021-11-08 18:39:50|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1636396800000|2021-11-08 18:40:00|57.53|55.33|57.54|55.34|57.58|55.38|57.53|55.33|0
1636396810000|2021-11-08 18:40:10|57.58|55.38|57.54|55.34|57.58|55.38|57.54|55.34|0
1636396830000|2021-11-08 18:40:30|57.51|55.31|57.54|55.34|57.54|55.34|57.51|55.31|0
1636396840000|2021-11-08 18:40:40|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1636396850000|2021-11-08 18:40:50|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1636396860000|2021-11-08 18:41:00|57.65|55.45|57.61|55.41|57.65|55.45|57.61|55.41|0
1636396870000|2021-11-08 18:41:10|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1636396880000|2021-11-08 18:41:20|57.61|55.41|57.58|55.38|57.61|55.41|57.58|55.38|0
1636396900000|2021-11-08 18:41:40|57.61|55.41|57.58|55.38|57.61|55.41|57.58|55.38|0
1636396910000|2021-11-08 18:41:50|57.61|55.41|57.58|55.38|57.61|55.41|57.58|55.38|0
1636396920000|2021-11-08 18:42:00|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1636396930000|2021-11-08 18:42:10|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636396940000|2021-11-08 18:42:20|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1636396950000|2021-11-08 18:42:30|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636396960000|2021-11-08 18:42:40|57.47|55.27|57.47|55.27|57.51|55.31|57.47|55.27|0
1636396970000|2021-11-08 18:42:50|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636396980000|2021-11-08 18:43:00|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636396990000|2021-11-08 18:43:10|57.51|55.31|57.49|55.29|57.51|55.31|57.49|55.29|0
1636397000000|2021-11-08 18:43:20|57.47|55.27|57.51|55.31|57.51|55.31|57.47|55.27|0
1636397020000|2021-11-08 18:43:40|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1636397030000|2021-11-08 18:43:50|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1636397040000|2021-11-08 18:44:00|57.54|55.34|57.56|55.36|57.56|55.36|57.54|55.34|0
1636397050000|2021-11-08 18:44:10|57.54|55.34|57.51|55.31|57.54|55.34|57.51|55.31|0
1636397060000|2021-11-08 18:44:20|57.47|55.27|57.44|55.24|57.47|55.27|57.44|55.24|0
1636397070000|2021-11-08 18:44:30|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636397080000|2021-11-08 18:44:40|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636397090000|2021-11-08 18:44:50|57.4|55.2|57.4|55.2|57.44|55.24|57.4|55.2|0
1636397100000|2021-11-08 18:45:00|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636397110000|2021-11-08 18:45:10|57.47|55.27|57.51|55.31|57.51|55.31|57.47|55.27|0
1636397120000|2021-11-08 18:45:20|57.61|55.41|57.54|55.34|57.61|55.41|57.54|55.34|0
1636397130000|2021-11-08 18:45:30|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636397140000|2021-11-08 18:45:40|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636397150000|2021-11-08 18:45:50|57.4|55.2|57.44|55.24|57.44|55.24|57.4|55.2|0
1636397160000|2021-11-08 18:46:00|57.43|55.23|57.43|55.23|57.43|55.23|57.4|55.2|0
1636397170000|2021-11-08 18:46:10|57.4|55.2|57.43|55.23|57.43|55.23|57.4|55.2|0
1636397180000|2021-11-08 18:46:20|57.4|55.2|57.37|55.17|57.4|55.2|57.37|55.17|0
1636397190000|2021-11-08 18:46:30|57.4|55.2|57.43|55.23|57.43|55.23|57.4|55.2|0
1636397200000|2021-11-08 18:46:40|57.4|55.2|57.4|55.2|57.43|55.23|57.4|55.2|0
1636397210000|2021-11-08 18:46:50|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1636397220000|2021-11-08 18:47:00|57.36|55.16|57.4|55.2|57.4|55.2|57.36|55.16|0
1636397230000|2021-11-08 18:47:10|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1636397240000|2021-11-08 18:47:20|57.4|55.2|57.36|55.16|57.4|55.2|57.36|55.16|0
1636397250000|2021-11-08 18:47:30|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636397260000|2021-11-08 18:47:40|57.3|55.1|57.33|55.13|57.33|55.13|57.29|55.09|0
1636397270000|2021-11-08 18:47:50|57.36|55.16|57.29|55.09|57.36|55.16|57.29|55.09|0
1636397280000|2021-11-08 18:48:00|57.28|55.08|57.33|55.13|57.33|55.13|57.28|55.08|0
1636397290000|2021-11-08 18:48:10|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1636397300000|2021-11-08 18:48:20|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636397310000|2021-11-08 18:48:30|57.36|55.16|57.4|55.2|57.4|55.2|57.36|55.16|0
1636397320000|2021-11-08 18:48:40|57.43|55.23|57.4|55.2|57.43|55.23|57.4|55.2|0
1636397340000|2021-11-08 18:49:00|57.36|55.16|57.4|55.2|57.4|55.2|57.36|55.16|0
1636397350000|2021-11-08 18:49:10|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1636397360000|2021-11-08 18:49:20|57.38|55.18|57.43|55.23|57.43|55.23|57.38|55.18|0
1636397370000|2021-11-08 18:49:30|57.4|55.2|57.43|55.23|57.43|55.23|57.4|55.2|0
1636397380000|2021-11-08 18:49:40|57.4|55.2|57.4|55.2|57.42|55.22|57.4|55.2|0
1636397390000|2021-11-08 18:49:50|57.36|55.16|57.4|55.2|57.4|55.2|57.36|55.16|0
1636397400000|2021-11-08 18:50:00|57.43|55.23|57.36|55.16|57.43|55.23|57.36|55.16|0
1636397410000|2021-11-08 18:50:10|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1636397420000|2021-11-08 18:50:20|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1636397430000|2021-11-08 18:50:30|57.4|55.2|57.4|55.2|57.42|55.22|57.4|55.2|0
1636397440000|2021-11-08 18:50:40|57.36|55.16|57.4|55.2|57.4|55.2|57.36|55.16|0
1636397460000|2021-11-08 18:51:00|57.36|55.16|57.33|55.13|57.4|55.2|57.33|55.13|0
1636397490000|2021-11-08 18:51:30|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1636397500000|2021-11-08 18:51:40|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636397510000|2021-11-08 18:51:50|57.29|55.09|57.33|55.13|57.33|55.13|57.29|55.09|0
1636397530000|2021-11-08 18:52:10|57.36|55.16|57.36|55.16|57.36|55.16|57.33|55.13|0
1636397540000|2021-11-08 18:52:20|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636397560000|2021-11-08 18:52:40|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1636397570000|2021-11-08 18:52:50|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636397580000|2021-11-08 18:53:00|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1636397590000|2021-11-08 18:53:10|57.38|55.18|57.36|55.16|57.38|55.18|57.36|55.16|0
1636397600000|2021-11-08 18:53:20|57.33|55.13|57.36|55.16|57.36|55.16|57.33|55.13|0
1636397610000|2021-11-08 18:53:30|57.33|55.13|57.36|55.16|57.36|55.16|57.33|55.13|0
1636397630000|2021-11-08 18:53:50|57.35|55.15|57.36|55.16|57.36|55.16|57.33|55.13|0
1636397650000|2021-11-08 18:54:10|57.33|55.13|57.29|55.09|57.33|55.13|57.29|55.09|0
1636397660000|2021-11-08 18:54:20|57.26|55.06|57.29|55.09|57.29|55.09|57.26|55.06|0
1636397680000|2021-11-08 18:54:40|57.26|55.06|57.22|55.02|57.26|55.06|57.22|55.02|0
1636397690000|2021-11-08 18:54:50|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636397710000|2021-11-08 18:55:10|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1636397720000|2021-11-08 18:55:20|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636397730000|2021-11-08 18:55:30|57.22|55.02|57.22|55.02|57.26|55.06|57.22|55.02|0
1636397740000|2021-11-08 18:55:40|57.19|54.99|57.22|55.02|57.22|55.02|57.19|54.99|0
1636397750000|2021-11-08 18:55:50|57.19|54.99|57.19|54.99|57.22|55.02|57.19|54.99|0
1636397760000|2021-11-08 18:56:00|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1636397770000|2021-11-08 18:56:10|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1636397780000|2021-11-08 18:56:20|57.15|54.95|57.19|54.99|57.19|54.99|57.15|54.95|0
1636397790000|2021-11-08 18:56:30|57.15|54.95|57.19|54.99|57.19|54.99|57.15|54.95|0
1636397800000|2021-11-08 18:56:40|57.15|54.95|57.19|54.99|57.19|54.99|57.15|54.95|0
1636397810000|2021-11-08 18:56:50|57.15|54.95|57.19|54.99|57.19|54.99|57.15|54.95|0
1636397830000|2021-11-08 18:57:10|57.15|54.95|57.19|54.99|57.19|54.99|57.15|54.95|0
1636397840000|2021-11-08 18:57:20|57.15|54.95|57.12|54.92|57.15|54.95|57.12|54.92|0
1636397860000|2021-11-08 18:57:40|57.15|54.95|57.15|54.95|57.15|54.95|57.15|54.95|0
1636397880000|2021-11-08 18:58:00|57.12|54.92|57.15|54.95|57.15|54.95|57.12|54.92|0
1636397890000|2021-11-08 18:58:10|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1636397900000|2021-11-08 18:58:20|57.15|54.95|57.12|54.92|57.15|54.95|57.12|54.92|0
1636397910000|2021-11-08 18:58:30|57.15|54.95|57.15|54.95|57.15|54.95|57.12|54.92|0
1636397920000|2021-11-08 18:58:40|57.19|54.99|57.15|54.95|57.19|54.99|57.15|54.95|0
1636397930000|2021-11-08 18:58:50|57.12|54.92|57.15|54.95|57.15|54.95|57.12|54.92|0
1636397950000|2021-11-08 18:59:10|57.19|54.99|57.22|55.02|57.22|55.02|57.19|54.99|0
1636397960000|2021-11-08 18:59:20|57.26|55.06|57.22|55.02|57.26|55.06|57.22|55.02|0
1636397970000|2021-11-08 18:59:30|57.26|55.06|57.25|55.05|57.26|55.06|57.25|55.05|0
1636397980000|2021-11-08 18:59:40|57.22|55.02|57.25|55.05|57.25|55.05|57.22|55.02|0
1636397990000|2021-11-08 18:59:50|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1636398000000|2021-11-08 19:00:00|57.25|55.05|57.22|55.02|57.25|55.05|57.22|55.02|0
1636398010000|2021-11-08 19:00:10|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1636398020000|2021-11-08 19:00:20|57.22|55.02|57.15|54.95|57.22|55.02|57.15|54.95|0
1636398030000|2021-11-08 19:00:30|57.12|54.92|57.15|54.95|57.15|54.95|57.12|54.92|0
1636398040000|2021-11-08 19:00:40|57.13|54.93|57.12|54.92|57.13|54.93|57.12|54.92|0
1636398050000|2021-11-08 19:00:50|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636398060000|2021-11-08 19:01:00|57.12|54.92|57.15|54.95|57.15|54.95|57.12|54.92|0
1636398070000|2021-11-08 19:01:10|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1636398080000|2021-11-08 19:01:20|57.08|54.88|57.05|54.85|57.08|54.88|57.05|54.85|0
1636398090000|2021-11-08 19:01:30|57.08|54.88|57.05|54.85|57.08|54.88|57.05|54.85|0
1636398110000|2021-11-08 19:01:50|57.01|54.81|57.05|54.85|57.05|54.85|57.01|54.81|0
1636398120000|2021-11-08 19:02:00|57.01|54.81|56.94|54.74|57.01|54.81|56.94|54.74|0
1636398140000|2021-11-08 19:02:20|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636398150000|2021-11-08 19:02:30|56.94|54.74|56.87|54.67|56.94|54.74|56.87|54.67|0
1636398160000|2021-11-08 19:02:40|56.91|54.71|56.87|54.67|56.91|54.71|56.87|54.67|0
1636398170000|2021-11-08 19:02:50|56.91|54.71|56.87|54.67|56.91|54.71|56.87|54.67|0
1636398180000|2021-11-08 19:03:00|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636398210000|2021-11-08 19:03:30|56.87|54.67|56.87|54.67|56.91|54.71|56.87|54.67|0
1636398230000|2021-11-08 19:03:50|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636398240000|2021-11-08 19:04:00|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1636398250000|2021-11-08 19:04:10|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636398260000|2021-11-08 19:04:20|56.87|54.67|56.87|54.67|56.91|54.71|56.87|54.67|0
1636398270000|2021-11-08 19:04:30|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636398300000|2021-11-08 19:05:00|56.94|54.74|56.94|54.74|56.94|54.74|56.91|54.71|0
1636398320000|2021-11-08 19:05:20|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636398330000|2021-11-08 19:05:30|56.94|54.74|57.01|54.81|57.01|54.81|56.94|54.74|0
1636398350000|2021-11-08 19:05:50|56.97|54.77|56.97|54.77|57.01|54.81|56.97|54.77|0
1636398360000|2021-11-08 19:06:00|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636398370000|2021-11-08 19:06:10|57.04|54.84|57.01|54.81|57.04|54.84|57.01|54.81|0
1636398380000|2021-11-08 19:06:20|56.97|54.77|56.94|54.74|56.97|54.77|56.94|54.74|0
1636398390000|2021-11-08 19:06:30|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636398410000|2021-11-08 19:06:50|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1636398420000|2021-11-08 19:07:00|56.84|54.64|56.87|54.67|56.87|54.67|56.84|54.64|0
1636398440000|2021-11-08 19:07:20|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636398450000|2021-11-08 19:07:30|56.84|54.64|56.84|54.64|56.84|54.64|56.8|54.6|0
1636398460000|2021-11-08 19:07:40|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1636398490000|2021-11-08 19:08:10|56.84|54.64|56.8|54.6|56.84|54.64|56.8|54.6|0
1636398500000|2021-11-08 19:08:20|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1636398510000|2021-11-08 19:08:30|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1636398520000|2021-11-08 19:08:40|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636398540000|2021-11-08 19:09:00|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1636398550000|2021-11-08 19:09:10|56.77|54.57|56.8|54.6|56.8|54.6|56.77|54.57|0
1636398580000|2021-11-08 19:09:40|56.83|54.63|56.8|54.6|56.83|54.63|56.8|54.6|0
1636398590000|2021-11-08 19:09:50|56.83|54.63|56.87|54.67|56.87|54.67|56.83|54.63|0
1636398600000|2021-11-08 19:10:00|56.83|54.63|56.87|54.67|56.87|54.67|56.83|54.63|0
1636398610000|2021-11-08 19:10:10|56.9|54.7|56.9|54.7|56.9|54.7|56.87|54.67|0
1636398620000|2021-11-08 19:10:20|56.94|54.74|56.97|54.77|56.97|54.77|56.94|54.74|0
1636398630000|2021-11-08 19:10:30|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636398640000|2021-11-08 19:10:40|56.97|54.77|56.94|54.74|56.97|54.77|56.94|54.74|0
1636398660000|2021-11-08 19:11:00|56.97|54.77|56.97|54.77|57.01|54.81|56.97|54.77|0
1636398670000|2021-11-08 19:11:10|57.01|54.81|56.97|54.77|57.01|54.81|56.97|54.77|0
1636398680000|2021-11-08 19:11:20|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636398690000|2021-11-08 19:11:30|56.97|54.77|57.01|54.81|57.01|54.81|56.97|54.77|0
1636398710000|2021-11-08 19:11:50|57.04|54.84|56.97|54.77|57.04|54.84|56.97|54.77|0
1636398720000|2021-11-08 19:12:00|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636398730000|2021-11-08 19:12:10|57.04|54.84|57.04|54.84|57.04|54.84|57.01|54.81|0
1636398760000|2021-11-08 19:12:40|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636398770000|2021-11-08 19:12:50|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636398790000|2021-11-08 19:13:10|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636398810000|2021-11-08 19:13:30|57.04|54.84|57.08|54.88|57.08|54.88|57.04|54.84|0
1636398820000|2021-11-08 19:13:40|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636398830000|2021-11-08 19:13:50|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636398850000|2021-11-08 19:14:10|56.97|54.77|57.01|54.81|57.01|54.81|56.97|54.77|0
1636398870000|2021-11-08 19:14:30|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636398880000|2021-11-08 19:14:40|57.01|54.81|57.04|54.84|57.04|54.84|57.01|54.81|0
1636398900000|2021-11-08 19:15:00|57.01|54.81|57.01|54.81|57.04|54.84|57.01|54.81|0
1636398910000|2021-11-08 19:15:10|57.02|54.82|57.04|54.84|57.04|54.84|57.01|54.81|0
1636398920000|2021-11-08 19:15:20|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636398930000|2021-11-08 19:15:30|56.97|54.77|56.94|54.74|56.97|54.77|56.94|54.74|0
1636398940000|2021-11-08 19:15:40|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636398950000|2021-11-08 19:15:50|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636398960000|2021-11-08 19:16:00|57|54.8|56.97|54.77|57|54.8|56.97|54.77|0
1636398970000|2021-11-08 19:16:10|57|54.8|56.94|54.74|57|54.8|56.94|54.74|0
1636398980000|2021-11-08 19:16:20|56.87|54.67|56.83|54.63|56.87|54.67|56.83|54.63|0
1636398990000|2021-11-08 19:16:30|56.82|54.62|56.76|54.56|56.82|54.62|56.76|54.56|0
1636399000000|2021-11-08 19:16:40|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1636399010000|2021-11-08 19:16:50|56.82|54.62|56.83|54.63|56.83|54.63|56.8|54.6|0
1636399020000|2021-11-08 19:17:00|56.82|54.62|56.87|54.67|56.87|54.67|56.82|54.62|0
1636399030000|2021-11-08 19:17:10|56.83|54.63|56.8|54.6|56.83|54.63|56.8|54.6|0
1636399040000|2021-11-08 19:17:20|56.76|54.56|56.73|54.53|56.76|54.56|56.73|54.53|0
1636399050000|2021-11-08 19:17:30|56.69|54.49|56.73|54.53|56.73|54.53|56.69|54.49|0
1636399060000|2021-11-08 19:17:40|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1636399070000|2021-11-08 19:17:50|56.73|54.53|56.69|54.49|56.73|54.53|56.69|54.49|0
1636399080000|2021-11-08 19:18:00|56.73|54.53|56.66|54.46|56.73|54.53|56.66|54.46|0
1636399090000|2021-11-08 19:18:10|56.69|54.49|56.69|54.49|56.69|54.49|56.66|54.46|0
1636399100000|2021-11-08 19:18:20|56.73|54.53|56.76|54.56|56.76|54.56|56.73|54.53|0
1636399110000|2021-11-08 19:18:30|56.73|54.53|56.69|54.49|56.73|54.53|56.69|54.49|0
1636399120000|2021-11-08 19:18:40|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1636399130000|2021-11-08 19:18:50|56.69|54.49|56.76|54.56|56.76|54.56|56.69|54.49|0
1636399140000|2021-11-08 19:19:00|56.73|54.53|56.8|54.6|56.8|54.6|56.73|54.53|0
1636399150000|2021-11-08 19:19:10|56.76|54.56|56.8|54.6|56.8|54.6|56.76|54.56|0
1636399160000|2021-11-08 19:19:20|56.76|54.56|56.76|54.56|56.8|54.6|56.76|54.56|0
1636399170000|2021-11-08 19:19:30|56.8|54.6|56.8|54.6|56.8|54.6|56.76|54.56|0
1636399180000|2021-11-08 19:19:40|56.76|54.56|56.8|54.6|56.8|54.6|56.76|54.56|0
1636399190000|2021-11-08 19:19:50|56.76|54.56|56.8|54.6|56.8|54.6|56.76|54.56|0
1636399200000|2021-11-08 19:20:00|56.73|54.53|56.83|54.63|56.83|54.63|56.73|54.53|0
1636399210000|2021-11-08 19:20:10|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636399220000|2021-11-08 19:20:20|56.9|54.7|56.93|54.73|56.93|54.73|56.9|54.7|0
1636399230000|2021-11-08 19:20:30|56.9|54.7|56.86|54.66|56.9|54.7|56.86|54.66|0
1636399240000|2021-11-08 19:20:40|56.9|54.7|56.97|54.77|56.97|54.77|56.9|54.7|0
1636399250000|2021-11-08 19:20:50|56.93|54.73|56.97|54.77|56.97|54.77|56.93|54.73|0
1636399260000|2021-11-08 19:21:00|57|54.8|57|54.8|57|54.8|57|54.8|0
1636399280000|2021-11-08 19:21:20|57.02|54.82|57.04|54.84|57.04|54.84|57.02|54.82|0
1636399300000|2021-11-08 19:21:40|57.06|54.86|57.07|54.87|57.07|54.87|57.06|54.86|0
1636399310000|2021-11-08 19:21:50|57.11|54.91|57.11|54.91|57.14|54.94|57.11|54.91|0
1636399320000|2021-11-08 19:22:00|57.14|54.94|57.18|54.98|57.18|54.98|57.14|54.94|0
1636399330000|2021-11-08 19:22:10|57.14|54.94|57.14|54.94|57.18|54.98|57.14|54.94|0
1636399340000|2021-11-08 19:22:20|57.18|54.98|57.14|54.94|57.18|54.98|57.14|54.94|0
1636399350000|2021-11-08 19:22:30|57.18|54.98|57.28|55.08|57.28|55.08|57.18|54.98|0
1636399370000|2021-11-08 19:22:50|57.24|55.04|57.24|55.04|57.24|55.04|57.21|55.01|0
1636399380000|2021-11-08 19:23:00|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1636399390000|2021-11-08 19:23:10|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1636399400000|2021-11-08 19:23:20|57.24|55.04|57.18|54.98|57.24|55.04|57.18|54.98|0
1636399410000|2021-11-08 19:23:30|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636399420000|2021-11-08 19:23:40|57.17|54.97|57.14|54.94|57.17|54.97|57.14|54.94|0
1636399430000|2021-11-08 19:23:50|57.17|54.97|57.21|55.01|57.21|55.01|57.14|54.94|0
1636399440000|2021-11-08 19:24:00|57.17|54.97|57.14|54.94|57.21|55.01|57.14|54.94|0
1636399450000|2021-11-08 19:24:10|57.17|54.97|57.14|54.94|57.17|54.97|57.14|54.94|0
1636399470000|2021-11-08 19:24:30|57.11|54.91|57.14|54.94|57.14|54.94|57.11|54.91|0
1636399480000|2021-11-08 19:24:40|57.11|54.91|57.14|54.94|57.14|54.94|57.11|54.91|0
1636399500000|2021-11-08 19:25:00|57.16|54.96|57.21|55.01|57.21|55.01|57.16|54.96|0
1636399510000|2021-11-08 19:25:10|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1636399520000|2021-11-08 19:25:20|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1636399530000|2021-11-08 19:25:30|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1636399540000|2021-11-08 19:25:40|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1636399550000|2021-11-08 19:25:50|57.38|55.18|57.35|55.15|57.38|55.18|57.35|55.15|0
1636399560000|2021-11-08 19:26:00|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1636399570000|2021-11-08 19:26:10|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1636399580000|2021-11-08 19:26:20|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1636399590000|2021-11-08 19:26:30|57.31|55.11|57.31|55.11|57.35|55.15|57.31|55.11|0
1636399600000|2021-11-08 19:26:40|57.37|55.17|57.35|55.15|57.37|55.17|57.35|55.15|0
1636399620000|2021-11-08 19:27:00|57.31|55.11|57.28|55.08|57.31|55.11|57.28|55.08|0
1636399630000|2021-11-08 19:27:10|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1636399640000|2021-11-08 19:27:20|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1636399650000|2021-11-08 19:27:30|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1636399660000|2021-11-08 19:27:40|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1636399680000|2021-11-08 19:28:00|57.35|55.15|57.28|55.08|57.35|55.15|57.28|55.08|0
1636399690000|2021-11-08 19:28:10|57.21|55.01|57.24|55.04|57.24|55.04|57.21|55.01|0
1636399700000|2021-11-08 19:28:20|57.21|55.01|57.26|55.06|57.26|55.06|57.21|55.01|0
1636399710000|2021-11-08 19:28:30|57.24|55.04|57.21|55.01|57.24|55.04|57.21|55.01|0
1636399730000|2021-11-08 19:28:50|57.17|54.97|57.24|55.04|57.24|55.04|57.17|54.97|0
1636399740000|2021-11-08 19:29:00|57.21|55.01|57.28|55.08|57.28|55.08|57.21|55.01|0
1636399750000|2021-11-08 19:29:10|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1636399760000|2021-11-08 19:29:20|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636399770000|2021-11-08 19:29:30|57.31|55.11|57.28|55.08|57.31|55.11|57.28|55.08|0
1636399780000|2021-11-08 19:29:40|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1636399790000|2021-11-08 19:29:50|57.28|55.08|57.31|55.11|57.31|55.11|57.28|55.08|0
1636399800000|2021-11-08 19:30:00|57.35|55.15|57.28|55.08|57.35|55.15|57.28|55.08|0
1636399810000|2021-11-08 19:30:10|57.31|55.11|57.31|55.11|57.31|55.11|57.28|55.08|0
1636399820000|2021-11-08 19:30:20|57.28|55.08|57.17|54.97|57.28|55.08|57.17|54.97|0
1636399830000|2021-11-08 19:30:30|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1636399840000|2021-11-08 19:30:40|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636399850000|2021-11-08 19:30:50|57.21|55.01|57.17|54.97|57.21|55.01|57.17|54.97|0
1636399860000|2021-11-08 19:31:00|57.14|54.94|57.14|54.94|57.17|54.97|57.14|54.94|0
1636399870000|2021-11-08 19:31:10|57.1|54.9|57.07|54.87|57.1|54.9|57.07|54.87|0
1636399890000|2021-11-08 19:31:30|57.03|54.83|57.03|54.83|57.07|54.87|57.03|54.83|0
1636399900000|2021-11-08 19:31:40|57|54.8|57.03|54.83|57.03|54.83|57|54.8|0
1636399910000|2021-11-08 19:31:50|57|54.8|57|54.8|57|54.8|57|54.8|0
1636399920000|2021-11-08 19:32:00|57.02|54.82|57|54.8|57.02|54.82|57|54.8|0
1636399930000|2021-11-08 19:32:10|56.96|54.76|57|54.8|57|54.8|56.96|54.76|0
1636399950000|2021-11-08 19:32:30|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636399960000|2021-11-08 19:32:40|56.93|54.73|56.96|54.76|56.96|54.76|56.93|54.73|0
1636399970000|2021-11-08 19:32:50|56.93|54.73|56.93|54.73|56.93|54.73|56.89|54.69|0
1636399980000|2021-11-08 19:33:00|56.89|54.69|56.89|54.69|56.93|54.73|56.89|54.69|0
1636399990000|2021-11-08 19:33:10|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636400000000|2021-11-08 19:33:20|56.89|54.69|56.86|54.66|56.89|54.69|56.86|54.66|0
1636400020000|2021-11-08 19:33:40|56.82|54.62|56.89|54.69|56.89|54.69|56.82|54.62|0
1636400030000|2021-11-08 19:33:50|56.86|54.66|56.93|54.73|56.93|54.73|56.86|54.66|0
1636400040000|2021-11-08 19:34:00|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636400050000|2021-11-08 19:34:10|56.93|54.73|57|54.8|57|54.8|56.93|54.73|0
1636400060000|2021-11-08 19:34:20|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1636400070000|2021-11-08 19:34:30|57|54.8|57.03|54.83|57.03|54.83|57|54.8|0
1636400080000|2021-11-08 19:34:40|57|54.8|57.03|54.83|57.03|54.83|57|54.8|0
1636400090000|2021-11-08 19:34:50|57.07|54.87|57|54.8|57.07|54.87|57|54.8|0
1636400100000|2021-11-08 19:35:00|57.03|54.83|57.03|54.83|57.03|54.83|57.01|54.81|0
1636400110000|2021-11-08 19:35:10|57|54.8|57|54.8|57|54.8|57|54.8|0
1636400120000|2021-11-08 19:35:20|57.03|54.83|57.07|54.87|57.07|54.87|57.03|54.83|0
1636400130000|2021-11-08 19:35:30|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636400150000|2021-11-08 19:35:50|57.13|54.93|57.13|54.93|57.13|54.93|57.1|54.9|0
1636400160000|2021-11-08 19:36:00|57.1|54.9|57.13|54.93|57.13|54.93|57.1|54.9|0
1636400170000|2021-11-08 19:36:10|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636400180000|2021-11-08 19:36:20|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1636400190000|2021-11-08 19:36:30|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636400200000|2021-11-08 19:36:40|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1636400210000|2021-11-08 19:36:50|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636400220000|2021-11-08 19:37:00|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1636400240000|2021-11-08 19:37:20|57.1|54.9|57.13|54.93|57.13|54.93|57.1|54.9|0
1636400270000|2021-11-08 19:37:50|57.1|54.9|57.13|54.93|57.13|54.93|57.1|54.9|0
1636400280000|2021-11-08 19:38:00|57.1|54.9|57.06|54.86|57.1|54.9|57.06|54.86|0
1636400300000|2021-11-08 19:38:20|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636400310000|2021-11-08 19:38:30|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1636400340000|2021-11-08 19:39:00|57.1|54.9|57.06|54.86|57.1|54.9|57.06|54.86|0
1636400360000|2021-11-08 19:39:20|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1636400370000|2021-11-08 19:39:30|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1636400380000|2021-11-08 19:39:40|57.03|54.83|56.99|54.79|57.03|54.83|56.99|54.79|0
1636400410000|2021-11-08 19:40:10|56.96|54.76|56.93|54.73|56.96|54.76|56.93|54.73|0
1636400420000|2021-11-08 19:40:20|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636400430000|2021-11-08 19:40:30|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636400440000|2021-11-08 19:40:40|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1636400450000|2021-11-08 19:40:50|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636400460000|2021-11-08 19:41:00|56.99|54.79|56.99|54.79|57.03|54.83|56.99|54.79|0
1636400470000|2021-11-08 19:41:10|57.03|54.83|57.03|54.83|57.03|54.83|56.99|54.79|0
1636400480000|2021-11-08 19:41:20|56.99|54.79|56.96|54.76|56.99|54.79|56.96|54.76|0
1636400490000|2021-11-08 19:41:30|56.99|54.79|57.03|54.83|57.03|54.83|56.99|54.79|0
1636400500000|2021-11-08 19:41:40|56.99|54.79|57.03|54.83|57.03|54.83|56.99|54.79|0
1636400520000|2021-11-08 19:42:00|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1636400530000|2021-11-08 19:42:10|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636400580000|2021-11-08 19:43:00|56.99|54.79|56.96|54.76|56.99|54.79|56.96|54.76|0
1636400590000|2021-11-08 19:43:10|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1636400600000|2021-11-08 19:43:20|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636400650000|2021-11-08 19:44:10|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1636400660000|2021-11-08 19:44:20|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636400670000|2021-11-08 19:44:30|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1636400680000|2021-11-08 19:44:40|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636400690000|2021-11-08 19:44:50|56.85|54.65|56.82|54.62|56.85|54.65|56.82|54.62|0
1636400700000|2021-11-08 19:45:00|56.85|54.65|56.85|54.65|56.87|54.67|56.85|54.65|0
1636400710000|2021-11-08 19:45:10|56.89|54.69|56.85|54.65|56.89|54.69|56.85|54.65|0
1636400720000|2021-11-08 19:45:20|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636400730000|2021-11-08 19:45:30|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636400750000|2021-11-08 19:45:50|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636400760000|2021-11-08 19:46:00|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636400780000|2021-11-08 19:46:20|56.82|54.62|56.82|54.62|56.85|54.65|56.82|54.62|0
1636400790000|2021-11-08 19:46:30|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636400800000|2021-11-08 19:46:40|56.75|54.55|56.78|54.58|56.78|54.58|56.75|54.55|0
1636400810000|2021-11-08 19:46:50|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636400820000|2021-11-08 19:47:00|56.72|54.52|56.72|54.52|56.72|54.52|56.72|54.52|0
1636400830000|2021-11-08 19:47:10|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636400860000|2021-11-08 19:47:40|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636400870000|2021-11-08 19:47:50|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636400890000|2021-11-08 19:48:10|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636400900000|2021-11-08 19:48:20|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636400910000|2021-11-08 19:48:30|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1636400930000|2021-11-08 19:48:50|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636400940000|2021-11-08 19:49:00|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636400970000|2021-11-08 19:49:30|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636400980000|2021-11-08 19:49:40|56.85|54.65|56.82|54.62|56.85|54.65|56.82|54.62|0
1636400990000|2021-11-08 19:49:50|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636401000000|2021-11-08 19:50:00|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636401010000|2021-11-08 19:50:10|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636401040000|2021-11-08 19:50:40|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636401050000|2021-11-08 19:50:50|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636401060000|2021-11-08 19:51:00|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636401070000|2021-11-08 19:51:10|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636401080000|2021-11-08 19:51:20|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636401090000|2021-11-08 19:51:30|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636401100000|2021-11-08 19:51:40|56.85|54.65|56.87|54.67|56.89|54.69|56.85|54.65|0
1636401110000|2021-11-08 19:51:50|56.89|54.69|56.85|54.65|56.89|54.69|56.85|54.65|0
1636401130000|2021-11-08 19:52:10|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636401140000|2021-11-08 19:52:20|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636401160000|2021-11-08 19:52:40|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636401170000|2021-11-08 19:52:50|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636401180000|2021-11-08 19:53:00|56.89|54.69|56.85|54.65|56.89|54.69|56.85|54.65|0
1636401220000|2021-11-08 19:53:40|56.82|54.62|56.85|54.65|56.85|54.65|56.82|54.62|0
1636401230000|2021-11-08 19:53:50|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636401240000|2021-11-08 19:54:00|56.85|54.65|56.85|54.65|56.85|54.65|56.82|54.62|0
1636401250000|2021-11-08 19:54:10|56.82|54.62|56.85|54.65|56.85|54.65|56.82|54.62|0
1636401260000|2021-11-08 19:54:20|56.82|54.62|56.85|54.65|56.85|54.65|56.82|54.62|0
1636401280000|2021-11-08 19:54:40|56.88|54.68|56.92|54.72|56.92|54.72|56.88|54.68|0
1636401290000|2021-11-08 19:54:50|56.95|54.75|56.99|54.79|56.99|54.79|56.95|54.75|0
1636401300000|2021-11-08 19:55:00|56.97|54.77|56.95|54.75|56.99|54.79|56.95|54.75|0
1636401320000|2021-11-08 19:55:20|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1636401330000|2021-11-08 19:55:30|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1636401350000|2021-11-08 19:55:50|56.92|54.72|56.88|54.68|56.92|54.72|56.88|54.68|0
1636401360000|2021-11-08 19:56:00|56.85|54.65|56.78|54.58|56.85|54.65|56.78|54.58|0
1636401380000|2021-11-08 19:56:20|56.71|54.51|56.64|54.44|56.71|54.51|56.64|54.44|0
1636401390000|2021-11-08 19:56:30|56.68|54.48|56.64|54.44|56.68|54.48|56.64|54.44|0
1636401400000|2021-11-08 19:56:40|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1636401420000|2021-11-08 19:57:00|56.71|54.51|56.68|54.48|56.71|54.51|56.68|54.48|0
1636401430000|2021-11-08 19:57:10|56.64|54.44|56.68|54.48|56.68|54.48|56.64|54.44|0
1636401450000|2021-11-08 19:57:30|56.71|54.51|56.73|54.53|56.73|54.53|56.71|54.51|0
1636401460000|2021-11-08 19:57:40|56.71|54.51|56.71|54.51|56.71|54.51|56.68|54.48|0
1636401470000|2021-11-08 19:57:50|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1636401500000|2021-11-08 19:58:20|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636401510000|2021-11-08 19:58:30|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1636401520000|2021-11-08 19:58:40|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636401550000|2021-11-08 19:59:10|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636401560000|2021-11-08 19:59:20|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636401590000|2021-11-08 19:59:50|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636401600000|2021-11-08 20:00:00|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636401630000|2021-11-08 20:00:30|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636401640000|2021-11-08 20:00:40|56.64|54.44|56.64|54.44|56.67|54.47|56.64|54.44|0
1636401650000|2021-11-08 20:00:50|56.61|54.41|56.64|54.44|56.64|54.44|56.61|54.41|0
1636401660000|2021-11-08 20:01:00|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636401670000|2021-11-08 20:01:10|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636401680000|2021-11-08 20:01:20|56.67|54.47|56.67|54.47|56.71|54.51|56.67|54.47|0
1636401690000|2021-11-08 20:01:30|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636401700000|2021-11-08 20:01:40|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636401710000|2021-11-08 20:01:50|56.71|54.51|56.74|54.54|56.74|54.54|56.71|54.51|0
1636401720000|2021-11-08 20:02:00|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636401730000|2021-11-08 20:02:10|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636401740000|2021-11-08 20:02:20|56.71|54.51|56.74|54.54|56.74|54.54|56.71|54.51|0
1636401780000|2021-11-08 20:03:00|56.78|54.58|56.78|54.58|56.78|54.58|56.74|54.54|0
1636401800000|2021-11-08 20:03:20|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636401810000|2021-11-08 20:03:30|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636401820000|2021-11-08 20:03:40|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636401830000|2021-11-08 20:03:50|56.85|54.65|56.81|54.61|56.85|54.65|56.81|54.61|0
1636401840000|2021-11-08 20:04:00|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636401850000|2021-11-08 20:04:10|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636401860000|2021-11-08 20:04:20|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636401870000|2021-11-08 20:04:30|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636401880000|2021-11-08 20:04:40|56.71|54.51|56.67|54.47|56.71|54.51|56.67|54.47|0
1636401890000|2021-11-08 20:04:50|56.64|54.44|56.67|54.47|56.67|54.47|56.64|54.44|0
1636401900000|2021-11-08 20:05:00|56.64|54.44|56.64|54.44|56.67|54.47|56.64|54.44|0
1636401910000|2021-11-08 20:05:10|56.67|54.47|56.64|54.44|56.67|54.47|56.64|54.44|0
1636401920000|2021-11-08 20:05:20|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636401930000|2021-11-08 20:05:30|56.64|54.44|56.6|54.4|56.64|54.44|56.6|54.4|0
1636401940000|2021-11-08 20:05:40|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636401950000|2021-11-08 20:05:50|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636401960000|2021-11-08 20:06:00|56.64|54.44|57.43|55.23|57.43|55.23|56.64|54.44|0
1636401980000|2021-11-08 20:06:20|57.46|55.26|57.5|55.3|57.5|55.3|57.46|55.26|0
1636401990000|2021-11-08 20:06:30|57.46|55.26|57.5|55.3|57.5|55.3|57.46|55.26|0
1636402000000|2021-11-08 20:06:40|57.45|55.25|57.46|55.26|57.46|55.26|57.45|55.25|0
1636402010000|2021-11-08 20:06:50|57.43|55.23|57.46|55.26|57.46|55.26|57.43|55.23|0
1636402020000|2021-11-08 20:07:00|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1636402030000|2021-11-08 20:07:10|57.39|55.19|57.41|55.21|57.41|55.21|57.39|55.19|0
1636402040000|2021-11-08 20:07:20|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1636402060000|2021-11-08 20:07:40|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1636402070000|2021-11-08 20:07:50|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1636402080000|2021-11-08 20:08:00|57.53|55.33|57.6|55.4|57.6|55.4|57.53|55.33|0
1636402090000|2021-11-08 20:08:10|57.64|55.44|57.64|55.44|57.64|55.44|57.62|55.42|0
1636402100000|2021-11-08 20:08:20|57.67|55.47|57.71|55.51|57.71|55.51|57.67|55.47|0
1636402110000|2021-11-08 20:08:30|57.72|55.52|57.74|55.54|57.74|55.54|57.7|55.5|0
1636402120000|2021-11-08 20:08:40|57.7|55.5|57.74|55.54|57.74|55.54|57.7|55.5|0
1636402130000|2021-11-08 20:08:50|57.77|55.57|57.74|55.54|57.77|55.57|57.74|55.54|0
1636402140000|2021-11-08 20:09:00|57.77|55.57|56.4|54.2|57.77|55.57|56.4|54.2|0
1636402150000|2021-11-08 20:09:10|56.37|54.17|55.72|53.52|56.37|54.17|55.72|53.52|0
1636402160000|2021-11-08 20:09:20|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636402170000|2021-11-08 20:09:30|55.72|53.52|55.67|53.47|55.72|53.52|55.65|53.45|0
1636402180000|2021-11-08 20:09:40|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1636402200000|2021-11-08 20:10:00|55.7|53.5|55.68|53.48|55.7|53.5|55.68|53.48|0
1636402210000|2021-11-08 20:10:10|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1636402220000|2021-11-08 20:10:20|55.68|53.48|55.72|53.52|55.72|53.52|55.65|53.45|0
1636402230000|2021-11-08 20:10:30|55.68|53.48|55.68|53.48|55.72|53.52|55.68|53.48|0
1636402240000|2021-11-08 20:10:40|55.72|53.52|55.75|53.55|55.75|53.55|55.72|53.52|0
1636402250000|2021-11-08 20:10:50|55.79|53.59|55.78|53.58|55.79|53.59|55.78|53.58|0
1636402260000|2021-11-08 20:11:00|55.82|53.62|55.82|53.62|55.82|53.62|55.78|53.58|0
1636402270000|2021-11-08 20:11:10|55.85|53.65|55.89|53.69|55.89|53.69|55.85|53.65|0
1636402280000|2021-11-08 20:11:20|55.85|53.65|55.85|53.65|55.85|53.65|55.84|53.64|0
1636402290000|2021-11-08 20:11:30|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1636402300000|2021-11-08 20:11:40|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1636402310000|2021-11-08 20:11:50|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636402320000|2021-11-08 20:12:00|55.82|53.62|55.85|53.65|55.85|53.65|55.82|53.62|0
1636402330000|2021-11-08 20:12:10|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1636402340000|2021-11-08 20:12:20|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1636402350000|2021-11-08 20:12:30|55.89|53.69|55.96|53.76|55.96|53.76|55.89|53.69|0
1636402360000|2021-11-08 20:12:40|55.99|53.79|55.96|53.76|55.99|53.79|55.96|53.76|0
1636402370000|2021-11-08 20:12:50|55.92|53.72|55.96|53.76|55.96|53.76|55.92|53.72|0
1636402380000|2021-11-08 20:13:00|55.92|53.72|55.92|53.72|55.92|53.72|55.89|53.69|0
1636402390000|2021-11-08 20:13:10|55.89|53.69|55.89|53.69|55.89|53.69|55.85|53.65|0
1636402400000|2021-11-08 20:13:20|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1636402410000|2021-11-08 20:13:30|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1636402430000|2021-11-08 20:13:50|55.89|53.69|55.92|53.72|55.96|53.76|55.89|53.69|0
1636402440000|2021-11-08 20:14:00|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1636402450000|2021-11-08 20:14:10|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1636402460000|2021-11-08 20:14:20|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1636402470000|2021-11-08 20:14:30|55.89|53.69|55.78|53.58|55.89|53.69|55.78|53.58|0
1636402480000|2021-11-08 20:14:40|55.71|53.51|55.71|53.51|55.75|53.55|55.71|53.51|0
1636402490000|2021-11-08 20:14:50|55.75|53.55|55.75|53.55|55.75|53.55|55.71|53.51|0
1636402500000|2021-11-08 20:15:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636402510000|2021-11-08 20:15:10|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636402520000|2021-11-08 20:15:20|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636402530000|2021-11-08 20:15:30|55.73|53.53|55.75|53.55|55.75|53.55|55.73|53.53|0
1636402540000|2021-11-08 20:15:40|55.71|53.51|55.68|53.48|55.71|53.51|55.68|53.48|0
1636402550000|2021-11-08 20:15:50|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636402560000|2021-11-08 20:16:00|55.78|53.58|55.78|53.58|55.78|53.58|55.75|53.55|0
1636402570000|2021-11-08 20:16:10|55.75|53.55|55.75|53.55|55.78|53.58|55.75|53.55|0
1636402580000|2021-11-08 20:16:20|55.77|53.57|55.85|53.65|55.85|53.65|55.77|53.57|0
1636402590000|2021-11-08 20:16:30|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1636402600000|2021-11-08 20:16:40|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1636402610000|2021-11-08 20:16:50|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1636402620000|2021-11-08 20:17:00|55.78|53.58|55.77|53.57|55.78|53.58|55.77|53.57|0
1636402630000|2021-11-08 20:17:10|55.75|53.55|55.78|53.58|55.78|53.58|55.75|53.55|0
1636402650000|2021-11-08 20:17:30|55.75|53.55|55.78|53.58|55.78|53.58|55.75|53.55|0
1636402670000|2021-11-08 20:17:50|55.77|53.57|55.75|53.55|55.77|53.57|55.75|53.55|0
1636402680000|2021-11-08 20:18:00|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636402690000|2021-11-08 20:18:10|55.75|53.55|55.78|53.58|55.78|53.58|55.75|53.55|0
1636402700000|2021-11-08 20:18:20|55.75|53.55|55.71|53.51|55.75|53.55|55.71|53.51|0
1636402730000|2021-11-08 20:18:50|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636402740000|2021-11-08 20:19:00|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636402750000|2021-11-08 20:19:10|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636402760000|2021-11-08 20:19:20|55.78|53.58|55.78|53.58|55.82|53.62|55.78|53.58|0
1636402770000|2021-11-08 20:19:30|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636402780000|2021-11-08 20:19:40|55.78|53.58|55.78|53.58|55.78|53.58|55.75|53.55|0
1636402790000|2021-11-08 20:19:50|55.75|53.55|55.78|53.58|55.78|53.58|55.75|53.55|0
1636402800000|2021-11-08 20:20:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636402810000|2021-11-08 20:20:10|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636402820000|2021-11-08 20:20:20|55.71|53.51|55.68|53.48|55.71|53.51|55.68|53.48|0
1636402830000|2021-11-08 20:20:30|55.64|53.44|55.64|53.44|55.68|53.48|55.64|53.44|0
1636402850000|2021-11-08 20:20:50|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636402860000|2021-11-08 20:21:00|55.58|53.38|55.58|53.38|55.58|53.38|55.54|53.34|0
1636402870000|2021-11-08 20:21:10|55.61|53.41|55.58|53.38|55.61|53.41|55.58|53.38|0
1636402880000|2021-11-08 20:21:20|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1636402890000|2021-11-08 20:21:30|55.58|53.38|55.61|53.41|55.61|53.41|55.58|53.38|0
1636402910000|2021-11-08 20:21:50|55.64|53.44|55.68|53.48|55.68|53.48|55.64|53.44|0
1636402920000|2021-11-08 20:22:00|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1636402930000|2021-11-08 20:22:10|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636402940000|2021-11-08 20:22:20|55.68|53.48|55.71|53.51|55.71|53.51|55.68|53.48|0
1636402950000|2021-11-08 20:22:30|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636402960000|2021-11-08 20:22:40|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636402970000|2021-11-08 20:22:50|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1636402980000|2021-11-08 20:23:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1636402990000|2021-11-08 20:23:10|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1636403000000|2021-11-08 20:23:20|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636403010000|2021-11-08 20:23:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636403030000|2021-11-08 20:23:50|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1636403050000|2021-11-08 20:24:10|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1636403060000|2021-11-08 20:24:20|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636403070000|2021-11-08 20:24:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636403100000|2021-11-08 20:25:00|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636403110000|2021-11-08 20:25:10|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636403120000|2021-11-08 20:25:20|55.88|53.68|55.92|53.72|55.92|53.72|55.88|53.68|0
1636403130000|2021-11-08 20:25:30|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1636403180000|2021-11-08 20:26:20|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1636403190000|2021-11-08 20:26:30|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1636403200000|2021-11-08 20:26:40|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1636403210000|2021-11-08 20:26:50|56.05|53.85|56.02|53.82|56.05|53.85|56.02|53.82|0
1636403220000|2021-11-08 20:27:00|55.98|53.78|56.02|53.82|56.02|53.82|55.98|53.78|0
1636403230000|2021-11-08 20:27:10|56.05|53.85|56.16|53.96|56.16|53.96|56.05|53.85|0
1636403240000|2021-11-08 20:27:20|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1636403260000|2021-11-08 20:27:40|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1636403270000|2021-11-08 20:27:50|56.26|54.06|56.19|53.99|56.26|54.06|56.19|53.99|0
1636403280000|2021-11-08 20:28:00|56.16|53.96|56.12|53.92|56.16|53.96|56.12|53.92|0
1636403290000|2021-11-08 20:28:10|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1636403310000|2021-11-08 20:28:30|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1636403320000|2021-11-08 20:28:40|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1636403330000|2021-11-08 20:28:50|56.15|53.95|56.15|53.95|56.19|53.99|56.15|53.95|0
1636403340000|2021-11-08 20:29:00|56.12|53.92|56.12|53.92|56.14|53.94|56.12|53.92|0
1636403350000|2021-11-08 20:29:10|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1636403360000|2021-11-08 20:29:20|56.12|53.92|56.09|53.89|56.12|53.92|56.09|53.89|0
1636403370000|2021-11-08 20:29:30|56.05|53.85|56.09|53.89|56.09|53.89|56.05|53.85|0
1636403380000|2021-11-08 20:29:40|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1636403390000|2021-11-08 20:29:50|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1636403400000|2021-11-08 20:30:00|56.03|53.83|56.02|53.82|56.05|53.85|56.02|53.82|0
1636403410000|2021-11-08 20:30:10|55.98|53.78|56.02|53.82|56.02|53.82|55.98|53.78|0
1636403420000|2021-11-08 20:30:20|56.05|53.85|56.02|53.82|56.05|53.85|56.02|53.82|0
1636403430000|2021-11-08 20:30:30|55.98|53.78|55.95|53.75|55.98|53.78|55.95|53.75|0
1636403440000|2021-11-08 20:30:40|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1636403450000|2021-11-08 20:30:50|55.95|53.75|55.98|53.78|55.98|53.78|55.95|53.75|0
1636403460000|2021-11-08 20:31:00|56.02|53.82|55.98|53.78|56.02|53.82|55.98|53.78|0
1636403470000|2021-11-08 20:31:10|55.95|53.75|55.98|53.78|55.98|53.78|55.95|53.75|0
1636403480000|2021-11-08 20:31:20|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1636403490000|2021-11-08 20:31:30|55.98|53.78|56.02|53.82|56.02|53.82|55.98|53.78|0
1636403500000|2021-11-08 20:31:40|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1636403510000|2021-11-08 20:31:50|56.08|53.88|56.08|53.88|56.08|53.88|56.05|53.85|0
1636403520000|2021-11-08 20:32:00|56.05|53.85|56.12|53.92|56.12|53.92|56.05|53.85|0
1636403530000|2021-11-08 20:32:10|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636403540000|2021-11-08 20:32:20|56.12|53.92|56.05|53.85|56.12|53.92|56.05|53.85|0
1636403550000|2021-11-08 20:32:30|56.08|53.88|56.05|53.85|56.08|53.88|56.05|53.85|0
1636403560000|2021-11-08 20:32:40|56.08|53.88|56.05|53.85|56.08|53.88|56.05|53.85|0
1636403580000|2021-11-08 20:33:00|56.08|53.88|56.05|53.85|56.08|53.88|56.05|53.85|0
1636403600000|2021-11-08 20:33:20|56.02|53.82|56.05|53.85|56.05|53.85|56.02|53.82|0
1636403610000|2021-11-08 20:33:30|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1636403620000|2021-11-08 20:33:40|55.98|53.78|56.02|53.82|56.02|53.82|55.98|53.78|0
1636403630000|2021-11-08 20:33:50|55.98|53.78|56.02|53.82|56.02|53.82|55.98|53.78|0
1636403640000|2021-11-08 20:34:00|56.01|53.81|55.91|53.71|56.01|53.81|55.91|53.71|0
1636403650000|2021-11-08 20:34:10|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1636403660000|2021-11-08 20:34:20|55.88|53.68|55.98|53.78|55.98|53.78|55.84|53.64|0
1636403670000|2021-11-08 20:34:30|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1636403680000|2021-11-08 20:34:40|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1636403690000|2021-11-08 20:34:50|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1636403700000|2021-11-08 20:35:00|55.95|53.75|55.95|53.75|55.98|53.78|55.95|53.75|0
1636403710000|2021-11-08 20:35:10|55.91|53.71|55.88|53.68|55.91|53.71|55.88|53.68|0
1636403720000|2021-11-08 20:35:20|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636403730000|2021-11-08 20:35:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636403740000|2021-11-08 20:35:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1636403750000|2021-11-08 20:35:50|55.81|53.61|55.74|53.54|55.81|53.61|55.74|53.54|0
1636403760000|2021-11-08 20:36:00|55.77|53.57|55.71|53.51|55.77|53.57|55.71|53.51|0
1636403770000|2021-11-08 20:36:10|55.77|53.57|55.74|53.54|55.77|53.57|55.71|53.51|0
1636403780000|2021-11-08 20:36:20|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1636403790000|2021-11-08 20:36:30|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1636403800000|2021-11-08 20:36:40|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1636403810000|2021-11-08 20:36:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636403820000|2021-11-08 20:37:00|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1636403830000|2021-11-08 20:37:10|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636403850000|2021-11-08 20:37:30|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1636403860000|2021-11-08 20:37:40|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1636403870000|2021-11-08 20:37:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1636403880000|2021-11-08 20:38:00|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1636403890000|2021-11-08 20:38:10|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1636403900000|2021-11-08 20:38:20|55.81|53.61|55.81|53.61|55.81|53.61|55.77|53.57|0
1636403910000|2021-11-08 20:38:30|55.77|53.57|55.81|53.61|55.81|53.61|55.77|53.57|0
1636403920000|2021-11-08 20:38:40|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1636403930000|2021-11-08 20:38:50|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636403940000|2021-11-08 20:39:00|55.88|53.68|55.86|53.66|55.88|53.68|55.84|53.64|0
1636403950000|2021-11-08 20:39:10|55.88|53.68|55.84|53.64|55.88|53.68|55.81|53.61|0
1636403960000|2021-11-08 20:39:20|55.81|53.61|55.81|53.61|55.84|53.64|55.81|53.61|0
1636403970000|2021-11-08 20:39:30|55.77|53.57|55.77|53.57|55.77|53.57|55.74|53.54|0
1636403980000|2021-11-08 20:39:40|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1636403990000|2021-11-08 20:39:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636404000000|2021-11-08 20:40:00|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1636404010000|2021-11-08 20:40:10|55.88|53.68|55.94|53.74|55.94|53.74|55.88|53.68|0
1636404020000|2021-11-08 20:40:20|55.98|53.78|56.01|53.81|56.01|53.81|55.98|53.78|0
1636404030000|2021-11-08 20:40:30|56|53.8|55.98|53.78|56.01|53.81|55.98|53.78|0
1636404040000|2021-11-08 20:40:40|55.94|53.74|55.91|53.71|55.94|53.74|55.91|53.71|0
1636404050000|2021-11-08 20:40:50|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1636404060000|2021-11-08 20:41:00|55.98|53.78|55.98|53.78|55.98|53.78|55.94|53.74|0
1636404070000|2021-11-08 20:41:10|55.94|53.74|56.01|53.81|56.01|53.81|55.94|53.74|0
1636404080000|2021-11-08 20:41:20|56.05|53.85|56.05|53.85|56.05|53.85|56.01|53.81|0
1636404090000|2021-11-08 20:41:30|56.08|53.88|56.08|53.88|56.08|53.88|56.05|53.85|0
1636404100000|2021-11-08 20:41:40|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1636404110000|2021-11-08 20:41:50|56.01|53.81|56.08|53.88|56.08|53.88|56.01|53.81|0
1636404120000|2021-11-08 20:42:00|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1636404130000|2021-11-08 20:42:10|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1636404140000|2021-11-08 20:42:20|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1636404150000|2021-11-08 20:42:30|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1636404160000|2021-11-08 20:42:40|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1636404170000|2021-11-08 20:42:50|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636404180000|2021-11-08 20:43:00|56.25|54.05|56.22|54.02|56.25|54.05|56.22|54.02|0
1636404190000|2021-11-08 20:43:10|56.18|53.98|56.18|53.98|56.22|54.02|56.18|53.98|0
1636404200000|2021-11-08 20:43:20|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1636404210000|2021-11-08 20:43:30|56.22|54.02|56.15|53.95|56.22|54.02|56.15|53.95|0
1636404220000|2021-11-08 20:43:40|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1636404230000|2021-11-08 20:43:50|56.18|53.98|56.15|53.95|56.18|53.98|56.15|53.95|0
1636404240000|2021-11-08 20:44:00|56.18|53.98|56.15|53.95|56.18|53.98|56.15|53.95|0
1636404250000|2021-11-08 20:44:10|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1636404260000|2021-11-08 20:44:20|56.15|53.95|56.22|54.02|56.22|54.02|56.15|53.95|0
1636404270000|2021-11-08 20:44:30|56.29|54.09|56.25|54.05|56.29|54.09|56.25|54.05|0
1636404280000|2021-11-08 20:44:40|56.29|54.09|56.32|54.12|56.32|54.12|56.29|54.09|0
1636404290000|2021-11-08 20:44:50|56.35|54.15|56.39|54.19|56.39|54.19|56.35|54.15|0
1636404300000|2021-11-08 20:45:00|56.35|54.15|56.39|54.19|56.42|54.22|56.35|54.15|0
1636404310000|2021-11-08 20:45:10|56.35|54.15|56.39|54.19|56.39|54.19|56.35|54.15|0
1636404320000|2021-11-08 20:45:20|56.35|54.15|56.42|54.22|56.42|54.22|56.35|54.15|0
1636404330000|2021-11-08 20:45:30|56.46|54.26|56.53|54.33|56.53|54.33|56.46|54.26|0
1636404340000|2021-11-08 20:45:40|56.56|54.36|56.53|54.33|56.56|54.36|56.49|54.29|0
1636404350000|2021-11-08 20:45:50|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1636404360000|2021-11-08 20:46:00|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1636404370000|2021-11-08 20:46:10|56.56|54.36|56.56|54.36|56.58|54.38|56.56|54.36|0
1636404380000|2021-11-08 20:46:20|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636404390000|2021-11-08 20:46:30|56.53|54.33|56.63|54.43|56.67|54.47|56.53|54.33|0
1636404400000|2021-11-08 20:46:40|56.67|54.47|56.67|54.47|56.67|54.47|56.63|54.43|0
1636404410000|2021-11-08 20:46:50|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636404420000|2021-11-08 20:47:00|56.73|54.53|56.7|54.5|56.73|54.53|56.7|54.5|0
1636404430000|2021-11-08 20:47:10|56.73|54.53|56.67|54.47|56.77|54.57|56.67|54.47|0
1636404440000|2021-11-08 20:47:20|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636404450000|2021-11-08 20:47:30|56.73|54.53|56.73|54.53|56.73|54.53|56.7|54.5|0
1636404460000|2021-11-08 20:47:40|56.7|54.5|56.66|54.46|56.7|54.5|56.63|54.43|0
1636404470000|2021-11-08 20:47:50|56.63|54.43|56.61|54.41|56.66|54.46|56.61|54.41|0
1636404480000|2021-11-08 20:48:00|56.6|54.4|56.6|54.4|56.63|54.43|56.6|54.4|0
1636404490000|2021-11-08 20:48:10|56.56|54.36|56.53|54.33|56.56|54.36|56.53|54.33|0
1636404500000|2021-11-08 20:48:20|56.49|54.29|56.56|54.36|56.56|54.36|56.49|54.29|0
1636404510000|2021-11-08 20:48:30|56.49|54.29|56.56|54.36|56.56|54.36|56.49|54.29|0
1636404520000|2021-11-08 20:48:40|56.53|54.33|56.53|54.33|56.53|54.33|56.49|54.29|0
1636404530000|2021-11-08 20:48:50|56.47|54.27|56.46|54.26|56.47|54.27|56.46|54.26|0
1636404540000|2021-11-08 20:49:00|56.49|54.29|56.49|54.29|56.49|54.29|56.46|54.26|0
1636404550000|2021-11-08 20:49:10|56.53|54.33|56.49|54.29|56.53|54.33|56.49|54.29|0
1636404560000|2021-11-08 20:49:20|56.53|54.33|56.51|54.31|56.53|54.33|56.51|54.31|0
1636404570000|2021-11-08 20:49:30|56.53|54.33|56.63|54.43|56.63|54.43|56.53|54.33|0
1636404580000|2021-11-08 20:49:40|56.66|54.46|56.7|54.5|56.7|54.5|56.66|54.46|0
1636404590000|2021-11-08 20:49:50|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1636404600000|2021-11-08 20:50:00|56.42|54.22|56.32|54.12|56.49|54.29|56.32|54.12|0
1636404610000|2021-11-08 20:50:10|56.35|54.15|56.35|54.15|56.37|54.17|56.35|54.15|0
1636404620000|2021-11-08 20:50:20|56.39|54.19|56.32|54.12|56.39|54.19|56.32|54.12|0
1636404630000|2021-11-08 20:50:30|56.28|54.08|56.18|53.98|56.32|54.12|56.18|53.98|0
1636404640000|2021-11-08 20:50:40|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636404650000|2021-11-08 20:50:50|56.18|53.98|56.25|54.05|56.25|54.05|56.18|53.98|0
1636404660000|2021-11-08 20:51:00|56.21|54.01|56.21|54.01|56.21|54.01|56.18|53.98|0
1636404670000|2021-11-08 20:51:10|56.25|54.05|56.18|53.98|56.25|54.05|56.18|53.98|0
1636404680000|2021-11-08 20:51:20|56.21|54.01|56.18|53.98|56.21|54.01|56.18|53.98|0
1636404690000|2021-11-08 20:51:30|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1636404700000|2021-11-08 20:51:40|56.11|53.91|56.11|53.91|56.11|53.91|56.08|53.88|0
1636404710000|2021-11-08 20:51:50|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1636404720000|2021-11-08 20:52:00|56.08|53.88|56.11|53.91|56.11|53.91|56.06|53.86|0
1636404730000|2021-11-08 20:52:10|56.14|53.94|56.11|53.91|56.14|53.94|56.11|53.91|0
1636404740000|2021-11-08 20:52:20|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1636404750000|2021-11-08 20:52:30|56.11|53.91|56.08|53.88|56.11|53.91|56.08|53.88|0
1636404760000|2021-11-08 20:52:40|56.11|53.91|56.08|53.88|56.11|53.91|56.08|53.88|0
1636404770000|2021-11-08 20:52:50|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1636404780000|2021-11-08 20:53:00|56.01|53.81|56.01|53.81|56.04|53.84|56.01|53.81|0
1636404790000|2021-11-08 20:53:10|55.97|53.77|55.9|53.7|55.97|53.77|55.9|53.7|0
1636404800000|2021-11-08 20:53:20|55.94|53.74|55.84|53.64|55.94|53.74|55.84|53.64|0
1636404810000|2021-11-08 20:53:30|55.8|53.6|55.9|53.7|55.9|53.7|55.8|53.6|0
1636404820000|2021-11-08 20:53:40|55.94|53.74|55.9|53.7|55.94|53.74|55.9|53.7|0
1636404830000|2021-11-08 20:53:50|55.87|53.67|55.9|53.7|55.9|53.7|55.87|53.67|0
1636404840000|2021-11-08 20:54:00|55.83|53.63|55.87|53.67|55.87|53.67|55.83|53.63|0
1636404850000|2021-11-08 20:54:10|55.9|53.7|55.9|53.7|55.9|53.7|55.87|53.67|0
1636404860000|2021-11-08 20:54:20|55.94|53.74|56.04|53.84|56.04|53.84|55.94|53.74|0
1636404870000|2021-11-08 20:54:30|56.01|53.81|56.07|53.87|56.07|53.87|56.01|53.81|0
1636404880000|2021-11-08 20:54:40|56.04|53.84|55.94|53.74|56.04|53.84|55.94|53.74|0
1636404900000|2021-11-08 20:55:00|55.9|53.7|55.87|53.67|55.97|53.77|55.87|53.67|0
1636404910000|2021-11-08 20:55:10|55.94|53.74|55.9|53.7|55.94|53.74|55.9|53.7|0
1636404920000|2021-11-08 20:55:20|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1636404930000|2021-11-08 20:55:30|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1636404940000|2021-11-08 20:55:40|56.07|53.87|55.97|53.77|56.07|53.87|55.97|53.77|0
1636404950000|2021-11-08 20:55:50|56.04|53.84|55.97|53.77|56.04|53.84|55.97|53.77|0
1636404960000|2021-11-08 20:56:00|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1636404970000|2021-11-08 20:56:10|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1636404980000|2021-11-08 20:56:20|56.01|53.81|56.01|53.81|56.04|53.84|56.01|53.81|0
1636404990000|2021-11-08 20:56:30|55.97|53.77|55.97|53.77|56.01|53.81|55.97|53.77|0
1636405000000|2021-11-08 20:56:40|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1636405010000|2021-11-08 20:56:50|56.01|53.81|55.97|53.77|56.01|53.81|55.97|53.77|0
1636405020000|2021-11-08 20:57:00|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1636405030000|2021-11-08 20:57:10|56.07|53.87|56.04|53.84|56.07|53.87|56.04|53.84|0
1636405040000|2021-11-08 20:57:20|56|53.8|55.97|53.77|56|53.8|55.97|53.77|0
1636405050000|2021-11-08 20:57:30|56|53.8|56|53.8|56|53.8|56|53.8|0
1636405070000|2021-11-08 20:57:50|56.04|53.84|56|53.8|56.04|53.84|56|53.8|0
1636405080000|2021-11-08 20:58:00|56.04|53.84|56.07|53.87|56.07|53.87|56.04|53.84|0
1636405090000|2021-11-08 20:58:10|56.04|53.84|56.07|53.87|56.07|53.87|56.04|53.84|0
1636405100000|2021-11-08 20:58:20|56.11|53.91|56.07|53.87|56.11|53.91|56.07|53.87|0
1636405110000|2021-11-08 20:58:30|56.11|53.91|56.14|53.94|56.14|53.94|56.11|53.91|0
1636405120000|2021-11-08 20:58:40|56.18|53.98|56.04|53.84|56.18|53.98|56.04|53.84|0
1636405130000|2021-11-08 20:58:50|56.07|53.87|56.07|53.87|56.11|53.91|56.07|53.87|0
1636405140000|2021-11-08 20:59:00|56.11|53.91|56.18|53.98|56.18|53.98|56.11|53.91|0
1636405150000|2021-11-08 20:59:10|56.14|53.94|56.14|53.94|56.18|53.98|56.14|53.94|0
1636405160000|2021-11-08 20:59:20|56.18|53.98|56.21|54.01|56.24|54.04|56.18|53.98|0
1636405170000|2021-11-08 20:59:30|56.18|53.98|56.24|54.04|56.24|54.04|56.14|53.94|0
1636405180000|2021-11-08 20:59:40|56.21|54.01|56.28|54.08|56.28|54.08|56.21|54.01|0
1636405190000|2021-11-08 20:59:50|56.35|54.15|56.24|54.04|56.35|54.15|56.21|54.01|0
1636405200000|2021-11-08 21:00:00|56.21|54.01|56.69|54.49|56.69|54.49|56.21|54.01|0
1636405210000|2021-11-08 21:00:10|56.73|54.53|56.73|54.53|56.73|54.53|56.69|54.49|0
1636405220000|2021-11-08 21:00:20|56.69|54.49|56.73|54.53|56.76|54.56|56.69|54.49|0
1636405230000|2021-11-08 21:00:30|56.94|54.74|56.62|54.42|56.94|54.74|56.62|54.42|0
1636405240000|2021-11-08 21:00:40|56.24|54.04|56.07|53.87|56.28|54.08|56.04|53.84|0
1636405250000|2021-11-08 21:00:50|56.28|54.08|56.38|54.18|56.38|54.18|56.28|54.08|0
1636405260000|2021-11-08 21:01:00|56.49|54.29|56.52|54.32|56.52|54.32|56.45|54.25|0
1636405270000|2021-11-08 21:01:10|56.38|54.18|56.35|54.15|56.38|54.18|56.35|54.15|0
1636405280000|2021-11-08 21:01:20|56.38|54.18|56.45|54.25|56.45|54.25|56.38|54.18|0
1636405290000|2021-11-08 21:01:30|56.42|54.22|56.42|54.22|56.42|54.22|56.38|54.18|0
1636405300000|2021-11-08 21:01:40|56.45|54.25|56.55|54.35|56.55|54.35|56.45|54.25|0
1636405310000|2021-11-08 21:01:50|56.59|54.39|56.59|54.39|56.62|54.42|56.59|54.39|0
1636405320000|2021-11-08 21:02:00|56.52|54.32|56.55|54.35|56.59|54.39|56.52|54.32|0
1636405330000|2021-11-08 21:02:10|56.52|54.32|56.55|54.35|56.55|54.35|56.52|54.32|0
1636405340000|2021-11-08 21:02:20|56.54|54.34|56.52|54.32|56.55|54.35|56.52|54.32|0
1636405360000|2021-11-08 21:02:40|56.45|54.25|56.49|54.29|56.49|54.29|56.45|54.25|0
1636405370000|2021-11-08 21:02:50|56.45|54.25|56.59|54.39|56.59|54.39|56.45|54.25|0
1636405380000|2021-11-08 21:03:00|56.62|54.42|56.52|54.32|56.62|54.42|56.52|54.32|0
1636405390000|2021-11-08 21:03:10|56.55|54.35|56.55|54.35|56.55|54.35|56.52|54.32|0
1636405400000|2021-11-08 21:03:20|56.59|54.39|56.59|54.39|56.62|54.42|56.59|54.39|0
1636405410000|2021-11-08 21:03:30|56.55|54.35|56.59|54.39|56.59|54.39|56.52|54.32|0
1636405420000|2021-11-08 21:03:40|56.62|54.42|56.59|54.39|56.62|54.42|56.59|54.39|0
1636405430000|2021-11-08 21:03:50|56.62|54.42|56.66|54.46|56.66|54.46|56.62|54.42|0
1636405440000|2021-11-08 21:04:00|56.69|54.49|56.73|54.53|56.73|54.53|56.69|54.49|0
1636405450000|2021-11-08 21:04:10|56.69|54.49|56.73|54.53|56.73|54.53|56.69|54.49|0
1636405460000|2021-11-08 21:04:20|56.69|54.49|56.69|54.49|56.73|54.53|56.69|54.49|0
1636405470000|2021-11-08 21:04:30|56.62|54.42|56.69|54.49|56.69|54.49|56.62|54.42|0
1636405480000|2021-11-08 21:04:40|56.66|54.46|56.76|54.56|56.76|54.56|56.66|54.46|0
1636405490000|2021-11-08 21:04:50|56.73|54.53|56.76|54.56|56.76|54.56|56.73|54.53|0
1636405500000|2021-11-08 21:05:00|56.73|54.53|56.71|54.51|56.73|54.53|56.69|54.49|0
1636405510000|2021-11-08 21:05:10|56.73|54.53|56.69|54.49|56.73|54.53|56.69|54.49|0
1636405520000|2021-11-08 21:05:20|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1636405530000|2021-11-08 21:05:30|56.62|54.42|56.66|54.46|56.66|54.46|56.59|54.39|0
1636405540000|2021-11-08 21:05:40|56.69|54.49|56.66|54.46|56.69|54.49|56.66|54.46|0
1636405550000|2021-11-08 21:05:50|56.62|54.42|56.62|54.42|56.66|54.46|56.62|54.42|0
1636405560000|2021-11-08 21:06:00|56.66|54.46|56.73|54.53|56.73|54.53|56.66|54.46|0
1636405570000|2021-11-08 21:06:10|56.69|54.49|56.73|54.53|56.76|54.56|56.69|54.49|0
1636405590000|2021-11-08 21:06:30|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1636405600000|2021-11-08 21:06:40|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636405610000|2021-11-08 21:06:50|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1636405620000|2021-11-08 21:07:00|56.66|54.46|56.69|54.49|56.69|54.49|56.66|54.46|0
1636405630000|2021-11-08 21:07:10|56.67|54.47|56.66|54.46|56.67|54.47|56.66|54.46|0
1636405640000|2021-11-08 21:07:20|56.64|54.44|56.62|54.42|56.64|54.44|56.62|54.42|0
1636405650000|2021-11-08 21:07:30|56.66|54.46|56.69|54.49|56.69|54.49|56.66|54.46|0
1636405660000|2021-11-08 21:07:40|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1636405670000|2021-11-08 21:07:50|56.64|54.44|56.66|54.46|56.66|54.46|56.64|54.44|0
1636405700000|2021-11-08 21:08:20|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1636405710000|2021-11-08 21:08:30|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1636405730000|2021-11-08 21:08:50|56.69|54.49|56.66|54.46|56.69|54.49|56.66|54.46|0
1636405750000|2021-11-08 21:09:10|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1636405760000|2021-11-08 21:09:20|56.64|54.44|56.66|54.46|56.66|54.46|56.64|54.44|0
1636405770000|2021-11-08 21:09:30|56.64|54.44|56.62|54.42|56.66|54.46|56.62|54.42|0
1636405780000|2021-11-08 21:09:40|56.6|54.4|56.59|54.39|56.6|54.4|56.59|54.39|0
1636405790000|2021-11-08 21:09:50|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1636405810000|2021-11-08 21:10:10|56.6|54.4|56.59|54.39|56.62|54.42|56.59|54.39|0
1636405820000|2021-11-08 21:10:20|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1636405830000|2021-11-08 21:10:30|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1636405840000|2021-11-08 21:10:40|56.67|54.47|56.69|54.49|56.69|54.49|56.65|54.45|0
1636405850000|2021-11-08 21:10:50|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1636405860000|2021-11-08 21:11:00|56.64|54.44|56.65|54.45|56.65|54.45|56.64|54.44|0
1636405870000|2021-11-08 21:11:10|56.67|54.47|56.65|54.45|56.67|54.47|56.65|54.45|0
1636405880000|2021-11-08 21:11:20|56.62|54.42|56.65|54.45|56.65|54.45|56.62|54.42|0
1636405900000|2021-11-08 21:11:40|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1636405920000|2021-11-08 21:12:00|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1636405930000|2021-11-08 21:12:10|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1636405960000|2021-11-08 21:12:40|56.58|54.38|56.55|54.35|56.58|54.38|56.55|54.35|0
1636405980000|2021-11-08 21:13:00|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636405990000|2021-11-08 21:13:10|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636406000000|2021-11-08 21:13:20|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636406010000|2021-11-08 21:13:30|56.41|54.21|56.41|54.21|56.41|54.21|56.41|54.21|0
1636406050000|2021-11-08 21:14:10|56.38|54.18|56.41|54.21|56.41|54.21|56.38|54.18|0
1636406060000|2021-11-08 21:14:20|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1636406070000|2021-11-08 21:14:30|56.34|54.14|56.41|54.21|56.41|54.21|56.34|54.14|0
1636406080000|2021-11-08 21:14:40|56.38|54.18|56.38|54.18|56.41|54.21|56.38|54.18|0
1636406090000|2021-11-08 21:14:50|56.41|54.21|56.41|54.21|56.41|54.21|56.41|54.21|0
1636406130000|2021-11-08 21:15:30|56.75|54.15|56.78|54.18|56.78|54.18|56.75|54.15|0
1636406160000|2021-11-08 21:16:00|56.77|54.17|56.78|54.18|56.78|54.18|56.75|54.15|0
1636406170000|2021-11-08 21:16:10|56.75|54.15|56.78|54.18|56.78|54.18|56.75|54.15|0
1636406180000|2021-11-08 21:16:20|56.75|54.15|56.78|54.18|56.78|54.18|56.75|54.15|0
1636406260000|2021-11-08 21:17:40|56.82|54.22|56.85|54.25|56.85|54.25|56.82|54.22|0
1636406270000|2021-11-08 21:17:50|56.82|54.22|56.82|54.22|56.82|54.22|56.78|54.18|0
1636406280000|2021-11-08 21:18:00|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1636406290000|2021-11-08 21:18:10|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1636406320000|2021-11-08 21:18:40|56.85|54.25|56.89|54.29|56.89|54.29|56.85|54.25|0
1636406370000|2021-11-08 21:19:30|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1636406400000|2021-11-08 21:20:00|56.96|54.36|56.92|54.32|56.96|54.36|56.92|54.32|0
1636406410000|2021-11-08 21:20:10|56.95|54.35|56.95|54.35|56.95|54.35|56.95|54.35|0
1636406430000|2021-11-08 21:20:30|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1636406460000|2021-11-08 21:21:00|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1636406480000|2021-11-08 21:21:20|56.88|54.28|56.88|54.28|56.92|54.32|56.88|54.28|0
1636406510000|2021-11-08 21:21:50|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1636406520000|2021-11-08 21:22:00|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636406560000|2021-11-08 21:22:40|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636406580000|2021-11-08 21:23:00|56.85|54.25|56.81|54.21|56.88|54.28|56.81|54.21|0
1636406590000|2021-11-08 21:23:10|56.85|54.25|56.88|54.28|56.88|54.28|56.85|54.25|0
1636406630000|2021-11-08 21:23:50|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1636406660000|2021-11-08 21:24:20|56.88|54.28|56.85|54.25|56.88|54.28|56.85|54.25|0
1636406700000|2021-11-08 21:25:00|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1636406730000|2021-11-08 21:25:30|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1636406770000|2021-11-08 21:26:10|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636406780000|2021-11-08 21:26:20|56.78|54.18|56.78|54.18|56.78|54.18|56.78|54.18|0
1636406790000|2021-11-08 21:26:30|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636406800000|2021-11-08 21:26:40|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1636406850000|2021-11-08 21:27:30|56.81|54.21|56.85|54.25|56.85|54.25|56.81|54.21|0
1636406900000|2021-11-08 21:28:20|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1636406930000|2021-11-08 21:28:50|56.85|54.25|56.87|54.27|56.87|54.27|56.85|54.25|0
1636406940000|2021-11-08 21:29:00|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1636406960000|2021-11-08 21:29:20|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1636406980000|2021-11-08 21:29:40|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1636407000000|2021-11-08 21:30:00|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1636407010000|2021-11-08 21:30:10|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1636407020000|2021-11-08 21:30:20|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1636407030000|2021-11-08 21:30:30|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1636407040000|2021-11-08 21:30:40|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1636407050000|2021-11-08 21:30:50|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1636407060000|2021-11-08 21:31:00|56.81|54.21|56.74|54.14|56.81|54.21|56.74|54.14|0
1636407070000|2021-11-08 21:31:10|56.71|54.11|56.74|54.14|56.74|54.14|56.71|54.11|0
1636407080000|2021-11-08 21:31:20|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1636407090000|2021-11-08 21:31:30|56.71|54.11|56.74|54.14|56.74|54.14|56.71|54.11|0
1636407150000|2021-11-08 21:32:30|56.71|54.11|56.71|54.11|56.71|54.11|56.71|54.11|0
1636407160000|2021-11-08 21:32:40|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1636407180000|2021-11-08 21:33:00|56.78|54.18|56.78|54.18|56.78|54.18|56.78|54.18|0
1636407190000|2021-11-08 21:33:10|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636407210000|2021-11-08 21:33:30|56.85|54.25|56.84|54.24|56.85|54.25|56.84|54.24|0
1636407220000|2021-11-08 21:33:40|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636407260000|2021-11-08 21:34:20|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636407280000|2021-11-08 21:34:40|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1636407290000|2021-11-08 21:34:50|56.84|54.24|56.81|54.21|56.84|54.24|56.81|54.21|0
1636407310000|2021-11-08 21:35:10|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636407320000|2021-11-08 21:35:20|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1636407330000|2021-11-08 21:35:30|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636407360000|2021-11-08 21:36:00|56.86|54.26|56.88|54.28|56.88|54.28|56.86|54.26|0
1636407380000|2021-11-08 21:36:20|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636407420000|2021-11-08 21:37:00|56.88|54.28|56.84|54.24|56.88|54.28|56.84|54.24|0
1636407440000|2021-11-08 21:37:20|56.88|54.28|56.91|54.31|56.91|54.31|56.84|54.24|0
1636407450000|2021-11-08 21:37:30|56.88|54.28|56.88|54.28|56.88|54.28|56.84|54.24|0
1636407510000|2021-11-08 21:38:30|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636407550000|2021-11-08 21:39:10|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1636407600000|2021-11-08 21:40:00|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636407670000|2021-11-08 21:41:10|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1636407680000|2021-11-08 21:41:20|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1636407780000|2021-11-08 21:43:00|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1636407830000|2021-11-08 21:43:50|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1636407840000|2021-11-08 21:44:00|56.81|54.21|56.77|54.17|56.81|54.21|56.77|54.17|0
1636407850000|2021-11-08 21:44:10|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1636407880000|2021-11-08 21:44:40|56.7|54.1|56.74|54.14|56.74|54.14|56.7|54.1|0
1636407890000|2021-11-08 21:44:50|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1636407900000|2021-11-08 21:45:00|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1636407920000|2021-11-08 21:45:20|56.72|54.12|56.7|54.1|56.72|54.12|56.7|54.1|0
1636407930000|2021-11-08 21:45:30|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1636407940000|2021-11-08 21:45:40|56.7|54.1|56.74|54.14|56.74|54.14|56.7|54.1|0
1636407960000|2021-11-08 21:46:00|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1636407970000|2021-11-08 21:46:10|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1636407980000|2021-11-08 21:46:20|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1636408020000|2021-11-08 21:47:00|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1636408030000|2021-11-08 21:47:10|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1636408050000|2021-11-08 21:47:30|56.73|54.13|56.7|54.1|56.73|54.13|56.7|54.1|0
1636408060000|2021-11-08 21:47:40|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1636408090000|2021-11-08 21:48:10|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1636408130000|2021-11-08 21:48:50|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1636408140000|2021-11-08 21:49:00|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1636408150000|2021-11-08 21:49:10|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1636408160000|2021-11-08 21:49:20|56.77|54.17|56.8|54.2|56.8|54.2|56.77|54.17|0
1636408170000|2021-11-08 21:49:30|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636408190000|2021-11-08 21:49:50|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1636408200000|2021-11-08 21:50:00|56.77|54.17|56.73|54.13|56.77|54.17|56.73|54.13|0
1636408220000|2021-11-08 21:50:20|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1636408230000|2021-11-08 21:50:30|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1636408250000|2021-11-08 21:50:50|56.7|54.1|56.66|54.06|56.7|54.1|56.66|54.06|0
1636408290000|2021-11-08 21:51:30|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1636408300000|2021-11-08 21:51:40|56.68|54.08|56.66|54.06|56.68|54.08|56.66|54.06|0
1636408360000|2021-11-08 21:52:40|56.68|54.08|56.7|54.1|56.7|54.1|56.66|54.06|0
1636408370000|2021-11-08 21:52:50|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1636408430000|2021-11-08 21:53:50|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1636408440000|2021-11-08 21:54:00|56.63|54.03|56.66|54.06|56.66|54.06|56.63|54.03|0
1636408500000|2021-11-08 21:55:00|56.7|54.1|56.7|54.1|56.72|54.12|56.7|54.1|0
1636408510000|2021-11-08 21:55:10|56.73|54.13|56.71|54.11|56.73|54.13|56.71|54.11|0
1636408520000|2021-11-08 21:55:20|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1636408530000|2021-11-08 21:55:30|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1636408590000|2021-11-08 21:56:30|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1636408620000|2021-11-08 21:57:00|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1636408630000|2021-11-08 21:57:10|56.64|54.04|56.63|54.03|56.64|54.04|56.63|54.03|0
1636408660000|2021-11-08 21:57:40|56.7|54.1|56.73|54.13|56.73|54.13|56.7|54.1|0
1636408700000|2021-11-08 21:58:20|56.76|54.16|56.76|54.16|56.76|54.16|56.76|54.16|0
1636408760000|2021-11-08 21:59:20|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1636408790000|2021-11-08 21:59:50|56.71|54.11|56.71|54.11|56.71|54.11|56.68|54.08|0
1636408800000|2021-11-08 22:00:00|56.73|54.13|56.72|54.12|56.73|54.13|56.72|54.12|0
1636408810000|2021-11-08 22:00:10|56.73|54.13|56.73|54.13|56.73|54.13|56.72|54.12|0
1636408840000|2021-11-08 22:00:40|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1636408950000|2021-11-08 22:02:30|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1636409010000|2021-11-08 22:03:30|56.71|54.11|56.73|54.13|56.73|54.13|56.71|54.11|0
1636409100000|2021-11-08 22:05:00|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1636409130000|2021-11-08 22:05:30|56.76|54.16|56.76|54.16|56.76|54.16|56.76|54.16|0
1636409150000|2021-11-08 22:05:50|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1636409160000|2021-11-08 22:06:00|56.76|54.16|56.69|54.09|56.77|54.17|56.69|54.09|0
1636409230000|2021-11-08 22:07:10|56.75|54.15|56.76|54.16|56.76|54.16|56.75|54.15|0
1636409240000|2021-11-08 22:07:20|56.69|54.09|56.75|54.15|56.75|54.15|56.69|54.09|0
1636409270000|2021-11-08 22:07:50|56.69|54.09|56.69|54.09|56.69|54.09|56.69|54.09|0
1636409290000|2021-11-08 22:08:10|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1636409320000|2021-11-08 22:08:40|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1636409330000|2021-11-08 22:08:50|56.71|54.11|56.71|54.11|56.71|54.11|56.71|54.11|0
1636409340000|2021-11-08 22:09:00|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1636409370000|2021-11-08 22:09:30|56.74|54.14|56.76|54.16|56.76|54.16|56.74|54.14|0
1636409380000|2021-11-08 22:09:40|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1636409390000|2021-11-08 22:09:50|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1636409450000|2021-11-08 22:10:50|56.78|54.18|56.79|54.19|56.79|54.19|56.78|54.18|0
1636410020000|2021-11-08 22:20:20|56.78|54.18|56.79|54.19|56.79|54.19|56.78|54.18|0
1636410030000|2021-11-08 22:20:30|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1636410120000|2021-11-08 22:22:00|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1636410230000|2021-11-08 22:23:50|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636410240000|2021-11-08 22:24:00|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1636410300000|2021-11-08 22:25:00|56.78|54.18|56.78|54.18|56.78|54.18|56.78|54.18|0
1636410310000|2021-11-08 22:25:10|56.79|54.19|56.79|54.19|56.79|54.19|56.78|54.18|0
1636410330000|2021-11-08 22:25:30|56.78|54.18|56.78|54.18|56.78|54.18|56.78|54.18|0
1636410540000|2021-11-08 22:29:00|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1636410550000|2021-11-08 22:29:10|56.82|54.22|56.83|54.23|56.83|54.23|56.82|54.22|0
1636410570000|2021-11-08 22:29:30|56.82|54.22|56.83|54.23|56.83|54.23|56.82|54.22|0
1636410610000|2021-11-08 22:30:10|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636410670000|2021-11-08 22:31:10|56.83|54.23|56.84|54.24|56.84|54.24|56.83|54.23|0
1636410680000|2021-11-08 22:31:20|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1636410690000|2021-11-08 22:31:30|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636410760000|2021-11-08 22:32:40|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1636410790000|2021-11-08 22:33:10|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636410800000|2021-11-08 22:33:20|56.83|54.23|56.81|54.21|56.83|54.23|56.81|54.21|0
1636410860000|2021-11-08 22:34:20|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1636410870000|2021-11-08 22:34:30|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636410890000|2021-11-08 22:34:50|56.82|54.22|56.79|54.19|56.82|54.22|56.79|54.19|0
1636410900000|2021-11-08 22:35:00|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636410930000|2021-11-08 22:35:30|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1636410950000|2021-11-08 22:35:50|56.81|54.21|56.82|54.22|56.82|54.22|56.81|54.21|0
1636411000000|2021-11-08 22:36:40|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1636411010000|2021-11-08 22:36:50|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636411160000|2021-11-08 22:39:20|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636411440000|2021-11-08 22:44:00|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636411460000|2021-11-08 22:44:20|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636411490000|2021-11-08 22:44:50|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1636411500000|2021-11-08 22:45:00|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636411510000|2021-11-08 22:45:10|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1636411610000|2021-11-08 22:46:50|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636411650000|2021-11-08 22:47:30|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1636411670000|2021-11-08 22:47:50|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1636411700000|2021-11-08 22:48:20|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1636411830000|2021-11-08 22:50:30|56.8|54.2|56.81|54.21|56.81|54.21|56.8|54.2|0
1636411920000|2021-11-08 22:52:00|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1636411950000|2021-11-08 22:52:30|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636411960000|2021-11-08 22:52:40|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636411980000|2021-11-08 22:53:00|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1636411990000|2021-11-08 22:53:10|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636412030000|2021-11-08 22:53:50|56.85|54.25|56.86|54.26|56.86|54.26|56.85|54.25|0
1636412160000|2021-11-08 22:56:00|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636412170000|2021-11-08 22:56:10|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1636412180000|2021-11-08 22:56:20|56.86|54.26|56.87|54.27|56.87|54.27|56.86|54.26|0
1636412190000|2021-11-08 22:56:30|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636412230000|2021-11-08 22:57:10|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1636412250000|2021-11-08 22:57:30|56.86|54.26|56.85|54.25|56.86|54.26|56.85|54.25|0
1636412300000|2021-11-08 22:58:20|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636412310000|2021-11-08 22:58:30|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1636412340000|2021-11-08 22:59:00|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636412400000|2021-11-08 23:00:00|56.76|54.16|56.86|54.26|56.86|54.26|56.76|54.16|0
1636412410000|2021-11-08 23:00:10|56.89|54.29|56.93|54.33|56.93|54.33|56.89|54.29|0
1636412420000|2021-11-08 23:00:20|56.95|54.35|56.84|54.24|56.95|54.35|56.84|54.24|0
1636412430000|2021-11-08 23:00:30|56.81|54.21|56.79|54.19|56.81|54.21|56.79|54.19|0
1636412440000|2021-11-08 23:00:40|56.77|54.17|56.72|54.12|56.77|54.17|56.72|54.12|0
1636412460000|2021-11-08 23:01:00|56.7|54.1|56.79|54.19|56.79|54.19|56.7|54.1|0
1636412470000|2021-11-08 23:01:10|56.77|54.17|56.79|54.19|56.79|54.19|56.74|54.14|0
1636412480000|2021-11-08 23:01:20|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1636412490000|2021-11-08 23:01:30|56.76|54.16|56.77|54.17|56.77|54.17|56.76|54.16|0
1636412510000|2021-11-08 23:01:50|56.81|54.21|56.77|54.17|56.81|54.21|56.77|54.17|0
1636412530000|2021-11-08 23:02:10|56.74|54.14|56.77|54.17|56.77|54.17|56.74|54.14|0
1636412550000|2021-11-08 23:02:30|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1636412560000|2021-11-08 23:02:40|56.74|54.14|56.7|54.1|56.74|54.14|56.7|54.1|0
1636412580000|2021-11-08 23:03:00|56.69|54.09|56.67|54.07|56.69|54.09|56.67|54.07|0
1636412600000|2021-11-08 23:03:20|56.65|54.05|56.7|54.1|56.7|54.1|56.65|54.05|0
1636412620000|2021-11-08 23:03:40|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1636412630000|2021-11-08 23:03:50|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1636412640000|2021-11-08 23:04:00|56.72|54.12|56.77|54.17|56.77|54.17|56.72|54.12|0
1636412660000|2021-11-08 23:04:20|56.81|54.21|56.79|54.19|56.81|54.21|56.79|54.19|0
1636412670000|2021-11-08 23:04:30|56.77|54.17|56.81|54.21|56.81|54.21|56.77|54.17|0
1636412690000|2021-11-08 23:04:50|56.82|54.22|56.81|54.21|56.82|54.22|56.81|54.21|0
1636412700000|2021-11-08 23:05:00|56.84|54.24|56.81|54.21|56.84|54.24|56.81|54.21|0
1636412710000|2021-11-08 23:05:10|56.82|54.22|56.84|54.24|56.84|54.24|56.81|54.21|0
1636412740000|2021-11-08 23:05:40|56.82|54.22|56.87|54.27|56.87|54.27|56.82|54.22|0
1636412750000|2021-11-08 23:05:50|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636412760000|2021-11-08 23:06:00|56.86|54.26|56.87|54.27|56.87|54.27|56.86|54.26|0
1636412770000|2021-11-08 23:06:10|56.84|54.24|56.84|54.24|56.86|54.26|56.84|54.24|0
1636412800000|2021-11-08 23:06:40|56.86|54.26|56.84|54.24|56.86|54.26|56.84|54.24|0
1636412810000|2021-11-08 23:06:50|56.86|54.26|56.84|54.24|56.86|54.26|56.84|54.24|0
1636412830000|2021-11-08 23:07:10|56.86|54.26|56.84|54.24|56.86|54.26|56.84|54.24|0
1636412890000|2021-11-08 23:08:10|56.82|54.22|56.8|54.2|56.82|54.22|56.8|54.2|0
1636412900000|2021-11-08 23:08:20|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1636412910000|2021-11-08 23:08:30|56.82|54.22|56.84|54.24|56.84|54.24|56.82|54.22|0
1636412920000|2021-11-08 23:08:40|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1636413000000|2021-11-08 23:10:00|56.79|54.19|56.77|54.17|56.79|54.19|56.77|54.17|0
1636413020000|2021-11-08 23:10:20|56.79|54.19|56.8|54.2|56.8|54.2|56.79|54.19|0
1636413050000|2021-11-08 23:10:50|56.87|54.27|56.87|54.27|56.87|54.27|56.87|54.27|0
1636413060000|2021-11-08 23:11:00|56.91|54.31|56.91|54.31|56.91|54.31|56.91|54.31|0
1636413070000|2021-11-08 23:11:10|56.98|54.38|57.05|54.45|57.08|54.48|56.98|54.38|0
1636413100000|2021-11-08 23:11:40|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1636413110000|2021-11-08 23:11:50|56.98|54.38|56.99|54.39|56.99|54.39|56.98|54.38|0
1636413120000|2021-11-08 23:12:00|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1636413130000|2021-11-08 23:12:10|57.01|54.41|57.03|54.43|57.03|54.43|57.01|54.41|0
1636413140000|2021-11-08 23:12:20|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1636413170000|2021-11-08 23:12:50|57.03|54.43|57.01|54.41|57.03|54.43|57.01|54.41|0
1636413180000|2021-11-08 23:13:00|57.04|54.44|57.01|54.41|57.04|54.44|57.01|54.41|0
1636413190000|2021-11-08 23:13:10|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1636413230000|2021-11-08 23:13:50|57.01|54.41|57.04|54.44|57.04|54.44|57.01|54.41|0
1636413270000|2021-11-08 23:14:30|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1636413290000|2021-11-08 23:14:50|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1636413300000|2021-11-08 23:15:00|57.01|54.41|56.97|54.37|57.01|54.41|56.97|54.37|0
1636413340000|2021-11-08 23:15:40|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1636413350000|2021-11-08 23:15:50|57.03|54.43|57.04|54.44|57.04|54.44|57.01|54.41|0
1636413370000|2021-11-08 23:16:10|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1636413400000|2021-11-08 23:16:40|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1636413410000|2021-11-08 23:16:50|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1636413420000|2021-11-08 23:17:00|57.1|54.5|57.11|54.51|57.11|54.51|57.1|54.5|0
1636413450000|2021-11-08 23:17:30|57.13|54.53|57.18|54.58|57.18|54.58|57.13|54.53|0
1636413460000|2021-11-08 23:17:40|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1636413470000|2021-11-08 23:17:50|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1636413480000|2021-11-08 23:18:00|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1636413490000|2021-11-08 23:18:10|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1636413520000|2021-11-08 23:18:40|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1636413530000|2021-11-08 23:18:50|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1636413540000|2021-11-08 23:19:00|57.2|54.6|57.18|54.58|57.2|54.6|57.18|54.58|0
1636413550000|2021-11-08 23:19:10|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1636413580000|2021-11-08 23:19:40|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1636413610000|2021-11-08 23:20:10|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1636413620000|2021-11-08 23:20:20|57.23|54.63|57.22|54.62|57.23|54.63|57.22|54.62|0
1636413640000|2021-11-08 23:20:40|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1636413650000|2021-11-08 23:20:50|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1636413680000|2021-11-08 23:21:20|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1636413690000|2021-11-08 23:21:30|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1636413750000|2021-11-08 23:22:30|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1636413790000|2021-11-08 23:23:10|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1636413830000|2021-11-08 23:23:50|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1636413850000|2021-11-08 23:24:10|57.14|54.54|57.16|54.56|57.18|54.58|57.14|54.54|0
1636413860000|2021-11-08 23:24:20|57.14|54.54|57.14|54.54|57.18|54.58|57.14|54.54|0
1636413870000|2021-11-08 23:24:30|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1636413880000|2021-11-08 23:24:40|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1636413890000|2021-11-08 23:24:50|57.16|54.56|57.18|54.58|57.18|54.58|57.16|54.56|0
1636413950000|2021-11-08 23:25:50|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1636413980000|2021-11-08 23:26:20|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1636414100000|2021-11-08 23:28:20|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1636414130000|2021-11-08 23:28:50|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1636414150000|2021-11-08 23:29:10|57.06|54.46|57.04|54.44|57.06|54.46|57.04|54.44|0
1636414180000|2021-11-08 23:29:40|57|54.4|56.93|54.33|57|54.4|56.93|54.33|0
1636414200000|2021-11-08 23:30:00|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636414210000|2021-11-08 23:30:10|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636414220000|2021-11-08 23:30:20|56.97|54.37|57|54.4|57|54.4|56.97|54.37|0
1636414260000|2021-11-08 23:31:00|57.02|54.42|57|54.4|57.02|54.42|57|54.4|0
1636414290000|2021-11-08 23:31:30|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1636414310000|2021-11-08 23:31:50|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1636414320000|2021-11-08 23:32:00|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1636414340000|2021-11-08 23:32:20|57|54.4|56.99|54.39|57|54.4|56.99|54.39|0
1636414350000|2021-11-08 23:32:30|57|54.4|56.97|54.37|57|54.4|56.97|54.37|0
1636414390000|2021-11-08 23:33:10|57|54.4|57|54.4|57|54.4|57|54.4|0
1636414400000|2021-11-08 23:33:20|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1636414430000|2021-11-08 23:33:50|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636414440000|2021-11-08 23:34:00|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1636414460000|2021-11-08 23:34:20|57|54.4|57|54.4|57|54.4|57|54.4|0
1636414470000|2021-11-08 23:34:30|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1636414490000|2021-11-08 23:34:50|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636414500000|2021-11-08 23:35:00|56.97|54.37|56.93|54.33|56.97|54.37|56.93|54.33|0
1636414520000|2021-11-08 23:35:20|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1636414530000|2021-11-08 23:35:30|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636414550000|2021-11-08 23:35:50|56.9|54.3|56.86|54.26|56.9|54.3|56.86|54.26|0
1636414560000|2021-11-08 23:36:00|56.9|54.3|56.93|54.33|56.93|54.33|56.9|54.3|0
1636414570000|2021-11-08 23:36:10|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1636414610000|2021-11-08 23:36:50|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1636414620000|2021-11-08 23:37:00|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1636414630000|2021-11-08 23:37:10|57|54.4|56.96|54.36|57|54.4|56.96|54.36|0
1636414670000|2021-11-08 23:37:50|57|54.4|57|54.4|57|54.4|57|54.4|0
1636414680000|2021-11-08 23:38:00|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1636414750000|2021-11-08 23:39:10|57|54.4|56.96|54.36|57|54.4|56.96|54.36|0
1636414760000|2021-11-08 23:39:20|56.93|54.33|56.96|54.36|56.96|54.36|56.93|54.33|0
1636414790000|2021-11-08 23:39:50|56.93|54.33|56.96|54.36|56.96|54.36|56.93|54.33|0
1636414800000|2021-11-08 23:40:00|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636414820000|2021-11-08 23:40:20|56.89|54.29|56.89|54.29|56.89|54.29|56.86|54.26|0
1636414840000|2021-11-08 23:40:40|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636414850000|2021-11-08 23:40:50|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1636414900000|2021-11-08 23:41:40|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636414910000|2021-11-08 23:41:50|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1636414920000|2021-11-08 23:42:00|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636414930000|2021-11-08 23:42:10|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1636414940000|2021-11-08 23:42:20|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636414950000|2021-11-08 23:42:30|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1636414990000|2021-11-08 23:43:10|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1636415000000|2021-11-08 23:43:20|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636415010000|2021-11-08 23:43:30|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636415030000|2021-11-08 23:43:50|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1636415040000|2021-11-08 23:44:00|56.82|54.22|56.86|54.26|56.86|54.26|56.82|54.22|0
1636415070000|2021-11-08 23:44:30|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1636415080000|2021-11-08 23:44:40|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636415090000|2021-11-08 23:44:50|56.88|54.28|56.86|54.26|56.88|54.28|56.86|54.26|0
1636415100000|2021-11-08 23:45:00|56.88|54.28|56.86|54.26|56.89|54.29|56.86|54.26|0
1636415120000|2021-11-08 23:45:20|56.81|54.21|56.82|54.22|56.82|54.22|56.79|54.19|0
1636415130000|2021-11-08 23:45:30|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1636415140000|2021-11-08 23:45:40|56.72|54.12|56.75|54.15|56.75|54.15|56.72|54.12|0
1636415150000|2021-11-08 23:45:50|56.72|54.12|56.72|54.12|56.74|54.14|56.72|54.12|0
1636415160000|2021-11-08 23:46:00|56.75|54.15|56.75|54.15|56.75|54.15|56.75|54.15|0
1636415170000|2021-11-08 23:46:10|56.79|54.19|56.75|54.15|56.79|54.19|56.75|54.15|0
1636415210000|2021-11-08 23:46:50|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1636415230000|2021-11-08 23:47:10|56.82|54.22|56.86|54.26|56.86|54.26|56.82|54.22|0
1636415250000|2021-11-08 23:47:30|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1636415260000|2021-11-08 23:47:40|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1636415280000|2021-11-08 23:48:00|56.93|54.33|56.91|54.31|56.93|54.33|56.91|54.31|0
1636415290000|2021-11-08 23:48:10|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1636415300000|2021-11-08 23:48:20|56.94|54.34|56.96|54.36|56.96|54.36|56.94|54.34|0
1636415310000|2021-11-08 23:48:30|56.93|54.33|56.94|54.34|56.94|54.34|56.93|54.33|0
1636415320000|2021-11-08 23:48:40|56.93|54.33|56.96|54.36|56.96|54.36|56.93|54.33|0
1636415340000|2021-11-08 23:49:00|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1636415350000|2021-11-08 23:49:10|56.98|54.38|56.99|54.39|56.99|54.39|56.98|54.38|0
1636415360000|2021-11-08 23:49:20|56.98|54.38|56.96|54.36|56.99|54.39|56.96|54.36|0
1636415380000|2021-11-08 23:49:40|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1636415420000|2021-11-08 23:50:20|57.03|54.43|56.99|54.39|57.03|54.43|56.99|54.39|0
1636415430000|2021-11-08 23:50:30|57.03|54.43|57.01|54.41|57.03|54.43|57.01|54.41|0
1636415440000|2021-11-08 23:50:40|56.99|54.39|56.99|54.39|57.03|54.43|56.99|54.39|0
1636415450000|2021-11-08 23:50:50|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1636415460000|2021-11-08 23:51:00|56.99|54.39|57.03|54.43|57.03|54.43|56.99|54.39|0
1636415470000|2021-11-08 23:51:10|57.06|54.46|57.03|54.43|57.06|54.46|57.03|54.43|0
1636415480000|2021-11-08 23:51:20|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636415490000|2021-11-08 23:51:30|57.03|54.43|56.96|54.36|57.03|54.43|56.96|54.36|0
1636415500000|2021-11-08 23:51:40|56.99|54.39|56.98|54.38|56.99|54.39|56.98|54.38|0
1636415510000|2021-11-08 23:51:50|56.96|54.36|56.99|54.39|56.99|54.39|56.96|54.36|0
1636415520000|2021-11-08 23:52:00|57.01|54.41|57.03|54.43|57.03|54.43|57.01|54.41|0
1636415530000|2021-11-08 23:52:10|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1636415550000|2021-11-08 23:52:30|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1636415580000|2021-11-08 23:53:00|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1636415590000|2021-11-08 23:53:10|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1636415600000|2021-11-08 23:53:20|57.06|54.46|57.1|54.5|57.1|54.5|57.06|54.46|0
1636415610000|2021-11-08 23:53:30|57.13|54.53|57.13|54.53|57.13|54.53|57.13|54.53|0
1636415620000|2021-11-08 23:53:40|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636415630000|2021-11-08 23:53:50|57.03|54.43|57.06|54.46|57.06|54.46|57.03|54.43|0
1636415670000|2021-11-08 23:54:30|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1636415700000|2021-11-08 23:55:00|57.13|54.53|57.13|54.53|57.17|54.57|57.13|54.53|0
1636415710000|2021-11-08 23:55:10|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1636415730000|2021-11-08 23:55:30|57.08|54.48|57.1|54.5|57.1|54.5|57.08|54.48|0
1636415740000|2021-11-08 23:55:40|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636415750000|2021-11-08 23:55:50|57.1|54.5|57.06|54.46|57.1|54.5|57.06|54.46|0
1636415760000|2021-11-08 23:56:00|57.1|54.5|57.06|54.46|57.1|54.5|57.06|54.46|0
1636415770000|2021-11-08 23:56:10|57.1|54.5|57.08|54.48|57.1|54.5|57.08|54.48|0
1636415780000|2021-11-08 23:56:20|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636415810000|2021-11-08 23:56:50|57.1|54.5|57.06|54.46|57.1|54.5|57.06|54.46|0
1636415820000|2021-11-08 23:57:00|57.1|54.5|57.06|54.46|57.1|54.5|57.06|54.46|0
1636415830000|2021-11-08 23:57:10|57.1|54.5|57.06|54.46|57.1|54.5|57.06|54.46|0
1636415840000|2021-11-08 23:57:20|57.1|54.5|57.06|54.46|57.1|54.5|57.06|54.46|0
1636415860000|2021-11-08 23:57:40|57.1|54.5|57.08|54.48|57.1|54.5|57.08|54.48|0
1636415870000|2021-11-08 23:57:50|57.06|54.46|57.1|54.5|57.1|54.5|57.06|54.46|0
1636415880000|2021-11-08 23:58:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636415890000|2021-11-08 23:58:10|57.03|54.43|56.99|54.39|57.03|54.43|56.99|54.39|0
1636415900000|2021-11-08 23:58:20|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1636415920000|2021-11-08 23:58:40|57.01|54.41|57.03|54.43|57.03|54.43|57.01|54.41|0
1636415930000|2021-11-08 23:58:50|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1636415940000|2021-11-08 23:59:00|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636415950000|2021-11-08 23:59:10|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636415960000|2021-11-08 23:59:20|57.06|54.46|57.09|54.49|57.09|54.49|57.06|54.46|0
1636415990000|2021-11-08 23:59:50|57.13|54.53|57.11|54.51|57.15|54.55|57.11|54.51|0
1636416000000|2021-11-09 00:00:00|57.09|54.49|57.2|54.6|57.2|54.6|57.09|54.49|0
1636416010000|2021-11-09 00:00:10|57.23|54.63|57.27|54.67|57.27|54.67|57.2|54.6|0
1636416020000|2021-11-09 00:00:20|57.23|54.63|57.2|54.6|57.23|54.63|57.2|54.6|0
1636416030000|2021-11-09 00:00:30|57.23|54.63|57.27|54.67|57.27|54.67|57.23|54.63|0
1636416040000|2021-11-09 00:00:40|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1636416050000|2021-11-09 00:00:50|57.23|54.63|57.18|54.58|57.23|54.63|57.18|54.58|0
1636416060000|2021-11-09 00:01:00|57.2|54.6|57.23|54.63|57.23|54.63|57.16|54.56|0
1636416070000|2021-11-09 00:01:10|57.2|54.6|57.2|54.6|57.23|54.63|57.2|54.6|0
1636416080000|2021-11-09 00:01:20|57.16|54.56|57.23|54.63|57.23|54.63|57.16|54.56|0
1636416090000|2021-11-09 00:01:30|57.27|54.67|57.23|54.63|57.27|54.67|57.23|54.63|0
1636416100000|2021-11-09 00:01:40|57.2|54.6|57.18|54.58|57.2|54.6|57.18|54.58|0
1636416110000|2021-11-09 00:01:50|57.2|54.6|57.13|54.53|57.2|54.6|57.13|54.53|0
1636416120000|2021-11-09 00:02:00|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636416130000|2021-11-09 00:02:10|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636416140000|2021-11-09 00:02:20|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636416170000|2021-11-09 00:02:50|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636416180000|2021-11-09 00:03:00|57.04|54.44|57.06|54.46|57.06|54.46|57.04|54.44|0
1636416190000|2021-11-09 00:03:10|57.02|54.42|57.04|54.44|57.04|54.44|57.02|54.42|0
1636416200000|2021-11-09 00:03:20|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636416210000|2021-11-09 00:03:30|57.02|54.42|57.06|54.46|57.06|54.46|57.02|54.42|0
1636416220000|2021-11-09 00:03:40|57.02|54.42|57.06|54.46|57.06|54.46|57.02|54.42|0
1636416240000|2021-11-09 00:04:00|57.02|54.42|57.04|54.44|57.04|54.44|57.02|54.42|0
1636416250000|2021-11-09 00:04:10|57.06|54.46|57.02|54.42|57.06|54.46|57.02|54.42|0
1636416260000|2021-11-09 00:04:20|57.04|54.44|57.06|54.46|57.06|54.46|57.04|54.44|0
1636416270000|2021-11-09 00:04:30|57.09|54.49|57.13|54.53|57.13|54.53|57.09|54.49|0
1636416280000|2021-11-09 00:04:40|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636416290000|2021-11-09 00:04:50|57.11|54.51|57.13|54.53|57.13|54.53|57.09|54.49|0
1636416300000|2021-11-09 00:05:00|57.09|54.49|57.08|54.48|57.11|54.51|57.08|54.48|0
1636416310000|2021-11-09 00:05:10|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1636416320000|2021-11-09 00:05:20|57.04|54.44|57.06|54.46|57.06|54.46|57.02|54.42|0
1636416330000|2021-11-09 00:05:30|57.02|54.42|57.02|54.42|57.04|54.44|57.02|54.42|0
1636416340000|2021-11-09 00:05:40|57.06|54.46|57.06|54.46|57.06|54.46|57.04|54.44|0
1636416350000|2021-11-09 00:05:50|57.02|54.42|57.06|54.46|57.06|54.46|57.02|54.42|0
1636416360000|2021-11-09 00:06:00|57.02|54.42|57.06|54.46|57.06|54.46|57.02|54.42|0
1636416380000|2021-11-09 00:06:20|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1636416390000|2021-11-09 00:06:30|57.09|54.49|57.06|54.46|57.09|54.49|57.06|54.46|0
1636416410000|2021-11-09 00:06:50|57.02|54.42|57.02|54.42|57.06|54.46|57.02|54.42|0
1636416420000|2021-11-09 00:07:00|56.99|54.39|57.02|54.42|57.02|54.42|56.99|54.39|0
1636416430000|2021-11-09 00:07:10|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1636416440000|2021-11-09 00:07:20|56.95|54.35|56.95|54.35|56.95|54.35|56.95|54.35|0
1636416450000|2021-11-09 00:07:30|56.97|54.37|56.99|54.39|56.99|54.39|56.97|54.37|0
1636416470000|2021-11-09 00:07:50|56.97|54.37|56.95|54.35|56.99|54.39|56.95|54.35|0
1636416480000|2021-11-09 00:08:00|56.99|54.39|56.95|54.35|56.99|54.39|56.95|54.35|0
1636416510000|2021-11-09 00:08:30|56.92|54.32|56.93|54.33|56.93|54.33|56.92|54.32|0
1636416520000|2021-11-09 00:08:40|56.92|54.32|56.92|54.32|56.95|54.35|56.92|54.32|0
1636416530000|2021-11-09 00:08:50|56.93|54.33|56.95|54.35|56.95|54.35|56.92|54.32|0
1636416540000|2021-11-09 00:09:00|56.99|54.39|56.97|54.37|56.99|54.39|56.97|54.37|0
1636416550000|2021-11-09 00:09:10|56.95|54.35|56.99|54.39|56.99|54.39|56.95|54.35|0
1636416560000|2021-11-09 00:09:20|56.95|54.35|56.95|54.35|56.95|54.35|56.95|54.35|0
1636416570000|2021-11-09 00:09:30|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1636416590000|2021-11-09 00:09:50|57.02|54.42|57|54.4|57.02|54.42|57|54.4|0
1636416600000|2021-11-09 00:10:00|57.02|54.42|57|54.4|57.02|54.42|57|54.4|0
1636416610000|2021-11-09 00:10:10|56.99|54.39|57.02|54.42|57.02|54.42|56.99|54.39|0
1636416630000|2021-11-09 00:10:30|57.05|54.45|57.09|54.49|57.09|54.49|57.05|54.45|0
1636416640000|2021-11-09 00:10:40|57.05|54.45|57.05|54.45|57.09|54.49|57.05|54.45|0
1636416650000|2021-11-09 00:10:50|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636416660000|2021-11-09 00:11:00|57.07|54.47|57.05|54.45|57.09|54.49|57.05|54.45|0
1636416670000|2021-11-09 00:11:10|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636416690000|2021-11-09 00:11:30|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1636416710000|2021-11-09 00:11:50|57.09|54.49|57.12|54.52|57.12|54.52|57.09|54.49|0
1636416720000|2021-11-09 00:12:00|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1636416740000|2021-11-09 00:12:20|57.12|54.52|57.14|54.54|57.16|54.56|57.12|54.52|0
1636416750000|2021-11-09 00:12:30|57.12|54.52|57.12|54.52|57.16|54.56|57.12|54.52|0
1636416770000|2021-11-09 00:12:50|57.11|54.51|57.11|54.51|57.11|54.51|57.11|54.51|0
1636416780000|2021-11-09 00:13:00|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1636416800000|2021-11-09 00:13:20|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1636416830000|2021-11-09 00:13:50|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1636416840000|2021-11-09 00:14:00|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1636416850000|2021-11-09 00:14:10|57.14|54.54|57.14|54.54|57.16|54.56|57.14|54.54|0
1636416860000|2021-11-09 00:14:20|57.16|54.56|57.16|54.56|57.16|54.56|57.14|54.54|0
1636416890000|2021-11-09 00:14:50|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1636416900000|2021-11-09 00:15:00|57.23|54.63|57.33|54.73|57.33|54.73|57.23|54.63|0
1636416910000|2021-11-09 00:15:10|57.37|54.77|57.3|54.7|57.37|54.77|57.3|54.7|0
1636416920000|2021-11-09 00:15:20|57.28|54.68|57.33|54.73|57.33|54.73|57.26|54.66|0
1636416930000|2021-11-09 00:15:30|57.3|54.7|57.4|54.8|57.4|54.8|57.3|54.7|0
1636416940000|2021-11-09 00:15:40|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1636416950000|2021-11-09 00:15:50|57.38|54.78|57.37|54.77|57.38|54.78|57.37|54.77|0
1636416960000|2021-11-09 00:16:00|57.4|54.8|57.42|54.82|57.42|54.82|57.4|54.8|0
1636416970000|2021-11-09 00:16:10|57.44|54.84|57.47|54.87|57.47|54.87|57.44|54.84|0
1636416980000|2021-11-09 00:16:20|57.51|54.91|57.47|54.87|57.51|54.91|57.47|54.87|0
1636416990000|2021-11-09 00:16:30|57.51|54.91|57.54|54.94|57.54|54.94|57.47|54.87|0
1636417000000|2021-11-09 00:16:40|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1636417010000|2021-11-09 00:16:50|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1636417020000|2021-11-09 00:17:00|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1636417040000|2021-11-09 00:17:20|57.54|54.94|57.58|54.98|57.58|54.98|57.54|54.94|0
1636417080000|2021-11-09 00:18:00|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1636417110000|2021-11-09 00:18:30|57.51|54.91|57.58|54.98|57.58|54.98|57.51|54.91|0
1636417200000|2021-11-09 00:20:00|57.54|54.94|57.54|54.94|57.54|54.94|57.5|54.9|0
1636417210000|2021-11-09 00:20:10|57.5|54.9|57.5|54.9|57.54|54.94|57.5|54.9|0
1636417240000|2021-11-09 00:20:40|57.47|54.87|57.45|54.85|57.47|54.87|57.45|54.85|0
1636417250000|2021-11-09 00:20:50|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1636417260000|2021-11-09 00:21:00|57.43|54.83|57.47|54.87|57.47|54.87|57.43|54.83|0
1636417270000|2021-11-09 00:21:10|57.45|54.85|57.45|54.85|57.47|54.87|57.45|54.85|0
1636417280000|2021-11-09 00:21:20|57.43|54.83|57.43|54.83|57.43|54.83|57.43|54.83|0
1636417320000|2021-11-09 00:22:00|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1636417330000|2021-11-09 00:22:10|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1636417350000|2021-11-09 00:22:30|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1636417360000|2021-11-09 00:22:40|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1636417370000|2021-11-09 00:22:50|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1636417410000|2021-11-09 00:23:30|57.43|54.83|57.43|54.83|57.43|54.83|57.43|54.83|0
1636417420000|2021-11-09 00:23:40|57.4|54.8|57.4|54.8|57.4|54.8|57.4|54.8|0
1636417430000|2021-11-09 00:23:50|57.42|54.82|57.43|54.83|57.43|54.83|57.42|54.82|0
1636417450000|2021-11-09 00:24:10|57.4|54.8|57.4|54.8|57.4|54.8|57.4|54.8|0
1636417460000|2021-11-09 00:24:20|57.43|54.83|57.4|54.8|57.43|54.83|57.4|54.8|0
1636417490000|2021-11-09 00:24:50|57.43|54.83|57.4|54.8|57.43|54.83|57.4|54.8|0
1636417500000|2021-11-09 00:25:00|57.43|54.83|57.47|54.87|57.47|54.87|57.43|54.83|0
1636417510000|2021-11-09 00:25:10|57.5|54.9|57.47|54.87|57.5|54.9|57.47|54.87|0
1636417520000|2021-11-09 00:25:20|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1636417580000|2021-11-09 00:26:20|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1636417600000|2021-11-09 00:26:40|57.57|54.97|57.57|54.97|57.57|54.97|57.57|54.97|0
1636417620000|2021-11-09 00:27:00|57.68|55.08|57.75|55.15|57.75|55.15|57.68|55.08|0
1636417630000|2021-11-09 00:27:10|57.78|55.18|57.75|55.15|57.78|55.18|57.71|55.11|0
1636417640000|2021-11-09 00:27:20|57.78|55.18|57.75|55.15|57.78|55.18|57.75|55.15|0
1636417650000|2021-11-09 00:27:30|57.71|55.11|57.75|55.15|57.75|55.15|57.71|55.11|0
1636417670000|2021-11-09 00:27:50|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1636417680000|2021-11-09 00:28:00|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636417690000|2021-11-09 00:28:10|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1636417700000|2021-11-09 00:28:20|57.64|55.04|57.71|55.11|57.71|55.11|57.64|55.04|0
1636417720000|2021-11-09 00:28:40|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636417730000|2021-11-09 00:28:50|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1636417740000|2021-11-09 00:29:00|57.77|55.17|57.78|55.18|57.78|55.18|57.77|55.17|0
1636417750000|2021-11-09 00:29:10|57.82|55.22|57.82|55.22|57.82|55.22|57.78|55.18|0
1636417760000|2021-11-09 00:29:20|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1636417770000|2021-11-09 00:29:30|57.75|55.15|57.78|55.18|57.78|55.18|57.75|55.15|0
1636417800000|2021-11-09 00:30:00|57.75|55.15|57.71|55.11|57.75|55.15|57.71|55.11|0
1636417810000|2021-11-09 00:30:10|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636417820000|2021-11-09 00:30:20|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1636417830000|2021-11-09 00:30:30|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636417840000|2021-11-09 00:30:40|57.71|55.11|57.71|55.11|57.73|55.13|57.71|55.11|0
1636417850000|2021-11-09 00:30:50|57.68|55.08|57.71|55.11|57.71|55.11|57.68|55.08|0
1636417870000|2021-11-09 00:31:10|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1636417880000|2021-11-09 00:31:20|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636417890000|2021-11-09 00:31:30|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1636417930000|2021-11-09 00:32:10|57.8|55.2|57.78|55.18|57.8|55.2|57.78|55.18|0
1636417950000|2021-11-09 00:32:30|57.76|55.16|57.75|55.15|57.76|55.16|57.75|55.15|0
1636417960000|2021-11-09 00:32:40|57.71|55.11|57.75|55.15|57.75|55.15|57.71|55.11|0
1636417970000|2021-11-09 00:32:50|57.73|55.13|57.78|55.18|57.78|55.18|57.73|55.13|0
1636417980000|2021-11-09 00:33:00|57.82|55.22|57.82|55.22|57.85|55.25|57.82|55.22|0
1636418000000|2021-11-09 00:33:20|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636418010000|2021-11-09 00:33:30|57.89|55.29|57.85|55.25|57.89|55.29|57.85|55.25|0
1636418020000|2021-11-09 00:33:40|57.89|55.29|57.89|55.29|57.89|55.29|57.89|55.29|0
1636418070000|2021-11-09 00:34:30|57.92|55.32|57.92|55.32|57.92|55.32|57.92|55.32|0
1636418090000|2021-11-09 00:34:50|57.89|55.29|57.89|55.29|57.89|55.29|57.89|55.29|0
1636418100000|2021-11-09 00:35:00|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636418120000|2021-11-09 00:35:20|57.81|55.21|57.85|55.25|57.85|55.25|57.81|55.21|0
1636418150000|2021-11-09 00:35:50|57.81|55.21|57.81|55.21|57.85|55.25|57.81|55.21|0
1636418160000|2021-11-09 00:36:00|57.85|55.25|57.81|55.21|57.85|55.25|57.81|55.21|0
1636418180000|2021-11-09 00:36:20|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636418190000|2021-11-09 00:36:30|57.88|55.28|57.85|55.25|57.88|55.28|57.85|55.25|0
1636418200000|2021-11-09 00:36:40|57.88|55.28|57.92|55.32|57.92|55.32|57.88|55.28|0
1636418220000|2021-11-09 00:37:00|57.95|55.35|57.88|55.28|57.95|55.35|57.88|55.28|0
1636418240000|2021-11-09 00:37:20|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636418270000|2021-11-09 00:37:50|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636418280000|2021-11-09 00:38:00|57.9|55.3|57.88|55.28|57.9|55.3|57.88|55.28|0
1636418290000|2021-11-09 00:38:10|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636418310000|2021-11-09 00:38:30|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636418320000|2021-11-09 00:38:40|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1636418330000|2021-11-09 00:38:50|57.74|55.14|57.78|55.18|57.78|55.18|57.74|55.14|0
1636418340000|2021-11-09 00:39:00|57.71|55.11|57.71|55.11|57.74|55.14|57.71|55.11|0
1636418360000|2021-11-09 00:39:20|57.74|55.14|57.78|55.18|57.78|55.18|57.74|55.14|0
1636418380000|2021-11-09 00:39:40|57.74|55.14|57.81|55.21|57.81|55.21|57.74|55.14|0
1636418390000|2021-11-09 00:39:50|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636418400000|2021-11-09 00:40:00|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1636418430000|2021-11-09 00:40:30|57.74|55.14|57.78|55.18|57.78|55.18|57.74|55.14|0
1636418440000|2021-11-09 00:40:40|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636418480000|2021-11-09 00:41:20|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1636418500000|2021-11-09 00:41:40|57.74|55.14|57.74|55.14|57.76|55.16|57.74|55.14|0
1636418510000|2021-11-09 00:41:50|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1636418520000|2021-11-09 00:42:00|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1636418530000|2021-11-09 00:42:10|57.76|55.16|57.74|55.14|57.76|55.16|57.74|55.14|0
1636418550000|2021-11-09 00:42:30|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1636418560000|2021-11-09 00:42:40|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636418580000|2021-11-09 00:43:00|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636418590000|2021-11-09 00:43:10|57.81|55.21|57.85|55.25|57.88|55.28|57.81|55.21|0
1636418610000|2021-11-09 00:43:30|57.88|55.28|57.85|55.25|57.88|55.28|57.85|55.25|0
1636418620000|2021-11-09 00:43:40|57.78|55.18|57.81|55.21|57.85|55.25|57.78|55.18|0
1636418640000|2021-11-09 00:44:00|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636418650000|2021-11-09 00:44:10|57.88|55.28|57.85|55.25|57.88|55.28|57.85|55.25|0
1636418660000|2021-11-09 00:44:20|57.86|55.26|57.85|55.25|57.86|55.26|57.85|55.25|0
1636418690000|2021-11-09 00:44:50|57.88|55.28|57.85|55.25|57.88|55.28|57.85|55.25|0
1636418700000|2021-11-09 00:45:00|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636418750000|2021-11-09 00:45:50|57.83|55.23|57.81|55.21|57.83|55.23|57.81|55.21|0
1636418780000|2021-11-09 00:46:20|57.84|55.24|57.84|55.24|57.88|55.28|57.84|55.24|0
1636418790000|2021-11-09 00:46:30|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636418810000|2021-11-09 00:46:50|57.84|55.24|57.84|55.24|57.84|55.24|57.84|55.24|0
1636418840000|2021-11-09 00:47:20|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636418860000|2021-11-09 00:47:40|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636418890000|2021-11-09 00:48:10|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636418910000|2021-11-09 00:48:30|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636418960000|2021-11-09 00:49:20|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636418970000|2021-11-09 00:49:30|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636419000000|2021-11-09 00:50:00|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636419060000|2021-11-09 00:51:00|57.84|55.24|57.84|55.24|57.84|55.24|57.84|55.24|0
1636419070000|2021-11-09 00:51:10|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636419080000|2021-11-09 00:51:20|57.84|55.24|57.84|55.24|57.84|55.24|57.84|55.24|0
1636419110000|2021-11-09 00:51:50|57.88|55.28|57.91|55.31|57.91|55.31|57.88|55.28|0
1636419120000|2021-11-09 00:52:00|57.88|55.28|57.84|55.24|57.88|55.28|57.84|55.24|0
1636419130000|2021-11-09 00:52:10|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636419140000|2021-11-09 00:52:20|57.91|55.31|57.91|55.31|57.91|55.31|57.88|55.28|0
1636419150000|2021-11-09 00:52:30|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636419200000|2021-11-09 00:53:20|57.84|55.24|57.88|55.28|57.88|55.28|57.84|55.24|0
1636419230000|2021-11-09 00:53:50|57.84|55.24|57.88|55.28|57.88|55.28|57.84|55.24|0
1636419240000|2021-11-09 00:54:00|57.84|55.24|57.84|55.24|57.86|55.26|57.84|55.24|0
1636419260000|2021-11-09 00:54:20|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636419270000|2021-11-09 00:54:30|57.84|55.24|57.84|55.24|57.84|55.24|57.84|55.24|0
1636419340000|2021-11-09 00:55:40|57.88|55.28|57.91|55.31|57.91|55.31|57.88|55.28|0
1636419370000|2021-11-09 00:56:10|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636419400000|2021-11-09 00:56:40|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1636419410000|2021-11-09 00:56:50|57.88|55.28|57.91|55.31|57.91|55.31|57.88|55.28|0
1636419420000|2021-11-09 00:57:00|57.95|55.35|57.98|55.38|57.98|55.38|57.95|55.35|0
1636419430000|2021-11-09 00:57:10|57.95|55.35|57.98|55.38|57.98|55.38|57.95|55.35|0
1636419460000|2021-11-09 00:57:40|58.02|55.42|58.02|55.42|58.02|55.42|58.02|55.42|0
1636419490000|2021-11-09 00:58:10|58.05|55.45|58.02|55.42|58.05|55.45|58.02|55.42|0
1636419500000|2021-11-09 00:58:20|57.98|55.38|57.98|55.38|57.98|55.38|57.98|55.38|0
1636419530000|2021-11-09 00:58:50|57.95|55.35|57.95|55.35|57.95|55.35|57.95|55.35|0
1636419550000|2021-11-09 00:59:10|57.98|55.38|57.98|55.38|57.98|55.38|57.95|55.35|0
1636419590000|2021-11-09 00:59:50|57.94|55.34|57.94|55.34|57.94|55.34|57.94|55.34|0
1636419600000|2021-11-09 01:00:00|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1636419610000|2021-11-09 01:00:10|57.94|55.34|57.94|55.34|57.94|55.34|57.94|55.34|0
1636419620000|2021-11-09 01:00:20|57.91|55.31|57.91|55.31|57.94|55.34|57.91|55.31|0
1636419630000|2021-11-09 01:00:30|57.94|55.34|57.96|55.36|57.98|55.38|57.94|55.34|0
1636419640000|2021-11-09 01:00:40|57.94|55.34|57.94|55.34|57.94|55.34|57.94|55.34|0
1636419660000|2021-11-09 01:01:00|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1636419690000|2021-11-09 01:01:30|57.87|55.27|57.87|55.27|57.87|55.27|57.87|55.27|0
1636419700000|2021-11-09 01:01:40|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1636419720000|2021-11-09 01:02:00|57.87|55.27|57.87|55.27|57.91|55.31|57.87|55.27|0
1636419780000|2021-11-09 01:03:00|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1636419810000|2021-11-09 01:03:30|57.98|55.38|58.01|55.41|58.01|55.41|57.98|55.38|0
1636419820000|2021-11-09 01:03:40|58.05|55.45|58.08|55.48|58.08|55.48|58.05|55.45|0
1636419830000|2021-11-09 01:03:50|58.05|55.45|58.05|55.45|58.05|55.45|58.05|55.45|0
1636419840000|2021-11-09 01:04:00|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636419860000|2021-11-09 01:04:20|57.98|55.38|58.08|55.48|58.08|55.48|57.98|55.38|0
1636419870000|2021-11-09 01:04:30|58.05|55.45|58.05|55.45|58.05|55.45|58.05|55.45|0
1636419900000|2021-11-09 01:05:00|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636419910000|2021-11-09 01:05:10|58|55.4|57.98|55.38|58|55.4|57.98|55.38|0
1636419920000|2021-11-09 01:05:20|58.01|55.41|58.08|55.48|58.08|55.48|58.01|55.41|0
1636419940000|2021-11-09 01:05:40|58.01|55.41|58.05|55.45|58.05|55.45|58.01|55.41|0
1636419980000|2021-11-09 01:06:20|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636420000000|2021-11-09 01:06:40|58.05|55.45|58.05|55.45|58.05|55.45|58.05|55.45|0
1636420010000|2021-11-09 01:06:50|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636420020000|2021-11-09 01:07:00|58.05|55.45|58.01|55.41|58.05|55.45|58.01|55.41|0
1636420030000|2021-11-09 01:07:10|57.98|55.38|57.98|55.38|57.98|55.38|57.98|55.38|0
1636420040000|2021-11-09 01:07:20|58.01|55.41|58.05|55.45|58.05|55.45|58.01|55.41|0
1636420060000|2021-11-09 01:07:40|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636420070000|2021-11-09 01:07:50|58.05|55.45|58.05|55.45|58.05|55.45|58.05|55.45|0
1636420080000|2021-11-09 01:08:00|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636420090000|2021-11-09 01:08:10|58.05|55.45|58.05|55.45|58.05|55.45|58.05|55.45|0
1636420100000|2021-11-09 01:08:20|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636420130000|2021-11-09 01:08:50|58.05|55.45|58.05|55.45|58.05|55.45|58.05|55.45|0
1636420140000|2021-11-09 01:09:00|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636420150000|2021-11-09 01:09:10|58.05|55.45|58.05|55.45|58.05|55.45|58.05|55.45|0
1636420160000|2021-11-09 01:09:20|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636420170000|2021-11-09 01:09:30|58.03|55.43|58.05|55.45|58.05|55.45|58.03|55.43|0
1636420180000|2021-11-09 01:09:40|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636420210000|2021-11-09 01:10:10|57.98|55.38|57.98|55.38|57.98|55.38|57.98|55.38|0
1636420230000|2021-11-09 01:10:30|57.94|55.34|57.94|55.34|57.94|55.34|57.94|55.34|0
1636420250000|2021-11-09 01:10:50|57.9|55.3|57.9|55.3|57.9|55.3|57.9|55.3|0
1636420260000|2021-11-09 01:11:00|57.94|55.34|57.94|55.34|57.94|55.34|57.94|55.34|0
1636420320000|2021-11-09 01:12:00|57.97|55.37|57.97|55.37|57.97|55.37|57.97|55.37|0
1636420330000|2021-11-09 01:12:10|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636420340000|2021-11-09 01:12:20|57.97|55.37|57.97|55.37|58.01|55.41|57.97|55.37|0
1636420350000|2021-11-09 01:12:30|58.01|55.41|57.97|55.37|58.01|55.41|57.97|55.37|0
1636420380000|2021-11-09 01:13:00|57.94|55.34|57.94|55.34|57.94|55.34|57.94|55.34|0
1636420390000|2021-11-09 01:13:10|57.92|55.32|57.9|55.3|57.92|55.32|57.9|55.3|0
1636420450000|2021-11-09 01:14:10|57.87|55.27|57.87|55.27|57.87|55.27|57.87|55.27|0
1636420500000|2021-11-09 01:15:00|57.83|55.23|57.83|55.23|57.83|55.23|57.83|55.23|0
1636420510000|2021-11-09 01:15:10|57.87|55.27|57.87|55.27|57.87|55.27|57.87|55.27|0
1636420520000|2021-11-09 01:15:20|57.83|55.23|57.83|55.23|57.83|55.23|57.83|55.23|0
1636420530000|2021-11-09 01:15:30|57.87|55.27|57.87|55.27|57.87|55.27|57.83|55.23|0
1636420560000|2021-11-09 01:16:00|57.9|55.3|57.9|55.3|57.9|55.3|57.89|55.29|0
1636420570000|2021-11-09 01:16:10|57.87|55.27|57.87|55.27|57.87|55.27|57.83|55.23|0
1636420580000|2021-11-09 01:16:20|57.83|55.23|57.87|55.27|57.87|55.27|57.83|55.23|0
1636420590000|2021-11-09 01:16:30|57.83|55.23|57.87|55.27|57.87|55.27|57.83|55.23|0
1636420610000|2021-11-09 01:16:50|57.85|55.25|57.85|55.25|57.87|55.27|57.85|55.25|0
1636420620000|2021-11-09 01:17:00|57.83|55.23|57.83|55.23|57.83|55.23|57.8|55.2|0
1636420630000|2021-11-09 01:17:10|57.8|55.2|57.8|55.2|57.8|55.2|57.8|55.2|0
1636420640000|2021-11-09 01:17:20|57.76|55.16|57.83|55.23|57.83|55.23|57.76|55.16|0
1636420680000|2021-11-09 01:18:00|57.8|55.2|57.83|55.23|57.83|55.23|57.8|55.2|0
1636420690000|2021-11-09 01:18:10|57.8|55.2|57.8|55.2|57.8|55.2|57.8|55.2|0
1636420710000|2021-11-09 01:18:30|57.83|55.23|57.83|55.23|57.83|55.23|57.83|55.23|0
1636420720000|2021-11-09 01:18:40|57.8|55.2|57.8|55.2|57.8|55.2|57.8|55.2|0
1636420750000|2021-11-09 01:19:10|57.76|55.16|57.76|55.16|57.76|55.16|57.76|55.16|0
1636420790000|2021-11-09 01:19:50|57.79|55.19|57.79|55.19|57.79|55.19|57.79|55.19|0
1636420800000|2021-11-09 01:20:00|57.78|55.18|57.79|55.19|57.79|55.19|57.76|55.16|0
1636420810000|2021-11-09 01:20:10|57.78|55.18|57.79|55.19|57.79|55.19|57.78|55.18|0
1636420830000|2021-11-09 01:20:30|57.83|55.23|57.83|55.23|57.83|55.23|57.83|55.23|0
1636420870000|2021-11-09 01:21:10|57.79|55.19|57.83|55.23|57.83|55.23|57.79|55.19|0
1636420900000|2021-11-09 01:21:40|57.86|55.26|57.86|55.26|57.86|55.26|57.86|55.26|0
1636420920000|2021-11-09 01:22:00|57.9|55.3|57.86|55.26|57.9|55.3|57.86|55.26|0
1636420930000|2021-11-09 01:22:10|57.85|55.25|57.83|55.23|57.85|55.25|57.83|55.23|0
1636420940000|2021-11-09 01:22:20|57.81|55.21|57.83|55.23|57.83|55.23|57.79|55.19|0
1636420960000|2021-11-09 01:22:40|57.86|55.26|57.85|55.25|57.86|55.26|57.85|55.25|0
1636420970000|2021-11-09 01:22:50|57.86|55.26|57.83|55.23|57.86|55.26|57.83|55.23|0
1636421020000|2021-11-09 01:23:40|57.86|55.26|57.85|55.25|57.86|55.26|57.85|55.25|0
1636421030000|2021-11-09 01:23:50|57.86|55.26|57.83|55.23|57.86|55.26|57.83|55.23|0
1636421040000|2021-11-09 01:24:00|57.86|55.26|57.83|55.23|57.86|55.26|57.83|55.23|0
1636421080000|2021-11-09 01:24:40|57.79|55.19|57.79|55.19|57.79|55.19|57.79|55.19|0
1636421220000|2021-11-09 01:27:00|57.83|55.23|57.83|55.23|57.83|55.23|57.83|55.23|0
1636421240000|2021-11-09 01:27:20|57.86|55.26|57.86|55.26|57.86|55.26|57.83|55.23|0
1636421250000|2021-11-09 01:27:30|57.9|55.3|57.9|55.3|57.9|55.3|57.9|55.3|0
1636421270000|2021-11-09 01:27:50|57.93|55.33|57.93|55.33|57.93|55.33|57.93|55.33|0
1636421290000|2021-11-09 01:28:10|57.9|55.3|57.93|55.33|57.93|55.33|57.9|55.3|0
1636421390000|2021-11-09 01:29:50|57.9|55.3|57.9|55.3|57.9|55.3|57.9|55.3|0
1636421400000|2021-11-09 01:30:00|57.93|55.33|57.93|55.33|57.93|55.33|57.9|55.3|0
1636421410000|2021-11-09 01:30:10|57.9|55.3|57.93|55.33|57.93|55.33|57.9|55.3|0
1636421420000|2021-11-09 01:30:20|57.97|55.37|57.97|55.37|57.97|55.37|57.97|55.37|0
1636421430000|2021-11-09 01:30:30|57.93|55.33|57.93|55.33|57.93|55.33|57.93|55.33|0
1636421440000|2021-11-09 01:30:40|57.97|55.37|57.93|55.33|57.97|55.37|57.93|55.33|0
1636421450000|2021-11-09 01:30:50|57.97|55.37|57.97|55.37|57.97|55.37|57.97|55.37|0
1636421460000|2021-11-09 01:31:00|57.93|55.33|57.97|55.37|57.97|55.37|57.93|55.33|0
1636421470000|2021-11-09 01:31:10|58|55.4|58|55.4|58|55.4|58|55.4|0
1636421480000|2021-11-09 01:31:20|57.97|55.37|57.97|55.37|57.97|55.37|57.97|55.37|0
1636421490000|2021-11-09 01:31:30|58|55.4|57.98|55.38|58|55.4|57.98|55.38|0
1636421500000|2021-11-09 01:31:40|57.97|55.37|58|55.4|58|55.4|57.97|55.37|0
1636421510000|2021-11-09 01:31:50|58.02|55.42|58|55.4|58.02|55.42|58|55.4|0
1636421520000|2021-11-09 01:32:00|58.04|55.44|58.06|55.46|58.06|55.46|58.04|55.44|0
1636421530000|2021-11-09 01:32:10|58.07|55.47|58.07|55.47|58.11|55.51|58.07|55.47|0
1636421540000|2021-11-09 01:32:20|58.11|55.51|58.07|55.47|58.11|55.51|58.07|55.47|0
1636421550000|2021-11-09 01:32:30|58.09|55.49|58.11|55.51|58.11|55.51|58.09|55.49|0
1636421560000|2021-11-09 01:32:40|58.07|55.47|58.09|55.49|58.09|55.49|58.07|55.47|0
1636421570000|2021-11-09 01:32:50|58.07|55.47|58.07|55.47|58.07|55.47|58.07|55.47|0
1636421580000|2021-11-09 01:33:00|58.04|55.44|58.07|55.47|58.07|55.47|58.04|55.44|0
1636421590000|2021-11-09 01:33:10|58.11|55.51|58.11|55.51|58.11|55.51|58.11|55.51|0
1636421600000|2021-11-09 01:33:20|58.07|55.47|58.07|55.47|58.07|55.47|58.07|55.47|0
1636421620000|2021-11-09 01:33:40|58.04|55.44|58.04|55.44|58.04|55.44|58.04|55.44|0
1636421640000|2021-11-09 01:34:00|58.05|55.45|58.05|55.45|58.05|55.45|58.05|55.45|0
1636421650000|2021-11-09 01:34:10|58.04|55.44|58.07|55.47|58.07|55.47|58.04|55.44|0
1636421670000|2021-11-09 01:34:30|58.11|55.51|58.07|55.47|58.11|55.51|58.07|55.47|0
1636421680000|2021-11-09 01:34:40|58.04|55.44|58.04|55.44|58.04|55.44|58.04|55.44|0
1636421690000|2021-11-09 01:34:50|58.07|55.47|58.07|55.47|58.07|55.47|58.05|55.45|0
1636421700000|2021-11-09 01:35:00|58.04|55.44|58.07|55.47|58.07|55.47|58.04|55.44|0
1636421740000|2021-11-09 01:35:40|58.04|55.44|58.07|55.47|58.07|55.47|58.04|55.44|0
1636421750000|2021-11-09 01:35:50|58.09|55.49|58.11|55.51|58.11|55.51|58.09|55.49|0
1636421760000|2021-11-09 01:36:00|58.14|55.54|58.14|55.54|58.14|55.54|58.14|55.54|0
1636421770000|2021-11-09 01:36:10|58.18|55.58|58.18|55.58|58.18|55.58|58.18|55.58|0
1636421780000|2021-11-09 01:36:20|58.21|55.61|58.18|55.58|58.21|55.61|58.18|55.58|0
1636421790000|2021-11-09 01:36:30|58.21|55.61|58.21|55.61|58.21|55.61|58.21|55.61|0
1636421800000|2021-11-09 01:36:40|58.18|55.58|58.18|55.58|58.18|55.58|58.18|55.58|0
1636421810000|2021-11-09 01:36:50|58.14|55.54|58.14|55.54|58.14|55.54|58.14|55.54|0
1636421820000|2021-11-09 01:37:00|58.07|55.47|58.07|55.47|58.07|55.47|58.07|55.47|0
1636421830000|2021-11-09 01:37:10|58.09|55.49|58.11|55.51|58.11|55.51|58.09|55.49|0
1636421850000|2021-11-09 01:37:30|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1636421860000|2021-11-09 01:37:40|58.07|55.47|58.07|55.47|58.07|55.47|58.07|55.47|0
1636421870000|2021-11-09 01:37:50|58.03|55.43|58.03|55.43|58.03|55.43|58.03|55.43|0
1636421900000|2021-11-09 01:38:20|58.02|55.42|58.03|55.43|58.03|55.43|58.02|55.42|0
1636421910000|2021-11-09 01:38:30|58|55.4|58|55.4|58|55.4|58|55.4|0
1636421930000|2021-11-09 01:38:50|57.98|55.38|57.98|55.38|57.98|55.38|57.98|55.38|0
1636421940000|2021-11-09 01:39:00|57.96|55.36|57.98|55.38|58|55.4|57.96|55.36|0
1636421950000|2021-11-09 01:39:10|57.96|55.36|57.96|55.36|57.96|55.36|57.96|55.36|0
1636421970000|2021-11-09 01:39:30|58|55.4|58|55.4|58|55.4|58|55.4|0
1636421980000|2021-11-09 01:39:40|57.96|55.36|57.96|55.36|57.96|55.36|57.96|55.36|0
1636421990000|2021-11-09 01:39:50|58|55.4|58|55.4|58|55.4|58|55.4|0
1636422020000|2021-11-09 01:40:20|57.98|55.38|58|55.4|58|55.4|57.98|55.38|0
1636422030000|2021-11-09 01:40:30|57.96|55.36|57.96|55.36|57.96|55.36|57.96|55.36|0
1636422040000|2021-11-09 01:40:40|58|55.4|58|55.4|58|55.4|57.98|55.38|0
1636422060000|2021-11-09 01:41:00|58.03|55.43|58.03|55.43|58.03|55.43|58|55.4|0
1636422090000|2021-11-09 01:41:30|58.07|55.47|58.05|55.45|58.07|55.47|58.03|55.43|0
1636422100000|2021-11-09 01:41:40|58.07|55.47|58.07|55.47|58.07|55.47|58.07|55.47|0
1636422140000|2021-11-09 01:42:20|58.03|55.43|58.03|55.43|58.03|55.43|58.03|55.43|0
1636422160000|2021-11-09 01:42:40|58.07|55.47|58.03|55.43|58.07|55.47|58.03|55.43|0
1636422170000|2021-11-09 01:42:50|58.05|55.45|58.07|55.47|58.07|55.47|58.05|55.45|0
1636422210000|2021-11-09 01:43:30|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1636422220000|2021-11-09 01:43:40|58.07|55.47|58.07|55.47|58.1|55.5|58.07|55.47|0
1636422250000|2021-11-09 01:44:10|58.1|55.5|58.07|55.47|58.1|55.5|58.07|55.47|0
1636422260000|2021-11-09 01:44:20|58.09|55.49|58.07|55.47|58.09|55.49|58.07|55.47|0
1636422300000|2021-11-09 01:45:00|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1636422310000|2021-11-09 01:45:10|58.14|55.54|58.14|55.54|58.14|55.54|58.14|55.54|0
1636422320000|2021-11-09 01:45:20|58.1|55.5|58.14|55.54|58.14|55.54|58.1|55.5|0
1636422360000|2021-11-09 01:46:00|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1636422370000|2021-11-09 01:46:10|58.14|55.54|58.14|55.54|58.14|55.54|58.14|55.54|0
1636422380000|2021-11-09 01:46:20|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1636422400000|2021-11-09 01:46:40|58.07|55.47|58.07|55.47|58.07|55.47|58.07|55.47|0
1636422410000|2021-11-09 01:46:50|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1636422430000|2021-11-09 01:47:10|58.07|55.47|58.07|55.47|58.07|55.47|58.07|55.47|0
1636422450000|2021-11-09 01:47:30|58.03|55.43|58.03|55.43|58.07|55.47|58.03|55.43|0
1636422480000|2021-11-09 01:48:00|57.99|55.39|57.99|55.39|58.03|55.43|57.99|55.39|0
1636422490000|2021-11-09 01:48:10|57.96|55.36|57.96|55.36|57.96|55.36|57.96|55.36|0
1636422500000|2021-11-09 01:48:20|57.99|55.39|57.99|55.39|57.99|55.39|57.99|55.39|0
1636422520000|2021-11-09 01:48:40|57.96|55.36|57.96|55.36|57.96|55.36|57.96|55.36|0
1636422550000|2021-11-09 01:49:10|57.92|55.32|57.96|55.36|57.96|55.36|57.92|55.32|0
1636422560000|2021-11-09 01:49:20|57.92|55.32|57.92|55.32|57.92|55.32|57.92|55.32|0
1636422570000|2021-11-09 01:49:30|57.96|55.36|57.96|55.36|57.96|55.36|57.96|55.36|0
1636422580000|2021-11-09 01:49:40|57.99|55.39|57.99|55.39|57.99|55.39|57.99|55.39|0
1636422610000|2021-11-09 01:50:10|58.03|55.43|57.99|55.39|58.03|55.43|57.99|55.39|0
1636422630000|2021-11-09 01:50:30|57.96|55.36|57.99|55.39|57.99|55.39|57.96|55.36|0
1636422650000|2021-11-09 01:50:50|57.98|55.38|57.96|55.36|57.99|55.39|57.96|55.36|0
1636422660000|2021-11-09 01:51:00|57.92|55.32|57.92|55.32|57.92|55.32|57.92|55.32|0
1636422710000|2021-11-09 01:51:50|57.89|55.29|57.89|55.29|57.89|55.29|57.89|55.29|0
1636422720000|2021-11-09 01:52:00|57.92|55.32|57.92|55.32|57.92|55.32|57.92|55.32|0
1636422730000|2021-11-09 01:52:10|57.89|55.29|57.89|55.29|57.92|55.32|57.89|55.29|0
1636422740000|2021-11-09 01:52:20|57.92|55.32|57.89|55.29|57.92|55.32|57.89|55.29|0
1636422790000|2021-11-09 01:53:10|57.9|55.3|57.89|55.29|57.9|55.3|57.89|55.29|0
1636422800000|2021-11-09 01:53:20|57.9|55.3|57.89|55.29|57.9|55.3|57.89|55.29|0
1636422820000|2021-11-09 01:53:40|57.9|55.3|57.92|55.32|57.92|55.32|57.9|55.3|0
1636422830000|2021-11-09 01:53:50|57.9|55.3|57.92|55.32|57.92|55.32|57.9|55.3|0
1636422840000|2021-11-09 01:54:00|57.96|55.36|57.96|55.36|57.96|55.36|57.94|55.34|0
1636422860000|2021-11-09 01:54:20|57.92|55.32|57.92|55.32|57.92|55.32|57.92|55.32|0
1636422870000|2021-11-09 01:54:30|57.96|55.36|57.92|55.32|57.96|55.36|57.92|55.32|0
1636422880000|2021-11-09 01:54:40|57.94|55.34|57.92|55.32|57.94|55.34|57.92|55.32|0
1636422910000|2021-11-09 01:55:10|57.96|55.36|57.92|55.32|57.96|55.36|57.92|55.32|0
1636422930000|2021-11-09 01:55:30|57.96|55.36|57.96|55.36|57.96|55.36|57.96|55.36|0
1636422940000|2021-11-09 01:55:40|57.92|55.32|57.92|55.32|57.92|55.32|57.92|55.32|0
1636422970000|2021-11-09 01:56:10|57.88|55.28|57.9|55.3|57.9|55.3|57.88|55.28|0
1636422980000|2021-11-09 01:56:20|57.92|55.32|57.96|55.36|57.96|55.36|57.92|55.32|0
1636423000000|2021-11-09 01:56:40|57.92|55.32|57.94|55.34|57.94|55.34|57.92|55.32|0
1636423010000|2021-11-09 01:56:50|57.96|55.36|57.92|55.32|57.96|55.36|57.92|55.32|0
1636423060000|2021-11-09 01:57:40|58.03|55.43|57.99|55.39|58.03|55.43|57.99|55.39|0
1636423090000|2021-11-09 01:58:10|58.03|55.43|58.03|55.43|58.03|55.43|58.03|55.43|0
1636423110000|2021-11-09 01:58:30|58.06|55.46|58.06|55.46|58.06|55.46|58.06|55.46|0
1636423120000|2021-11-09 01:58:40|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1636423130000|2021-11-09 01:58:50|58.13|55.53|58.08|55.48|58.13|55.53|58.08|55.48|0
1636423140000|2021-11-09 01:59:00|58.06|55.46|58.06|55.46|58.06|55.46|58.06|55.46|0
1636423160000|2021-11-09 01:59:20|58.02|55.42|58.02|55.42|58.02|55.42|58.02|55.42|0
1636423170000|2021-11-09 01:59:30|57.99|55.39|57.99|55.39|57.99|55.39|57.99|55.39|0
1636423180000|2021-11-09 01:59:40|58.02|55.42|58.02|55.42|58.02|55.42|58.02|55.42|0
1636423190000|2021-11-09 01:59:50|57.99|55.39|57.99|55.39|57.99|55.39|57.99|55.39|0
1636423210000|2021-11-09 02:00:10|57.95|55.35|57.95|55.35|57.95|55.35|57.95|55.35|0
1636423220000|2021-11-09 02:00:20|57.99|55.39|57.99|55.39|57.99|55.39|57.99|55.39|0
1636423250000|2021-11-09 02:00:50|58.02|55.42|58.02|55.42|58.02|55.42|58.02|55.42|0
1636423260000|2021-11-09 02:01:00|57.99|55.39|57.99|55.39|57.99|55.39|57.99|55.39|0
1636423280000|2021-11-09 02:01:20|58.02|55.42|57.99|55.39|58.02|55.42|57.99|55.39|0
1636423300000|2021-11-09 02:01:40|57.95|55.35|57.95|55.35|57.95|55.35|57.95|55.35|0
1636423330000|2021-11-09 02:02:10|57.92|55.32|57.95|55.35|57.95|55.35|57.92|55.32|0
1636423340000|2021-11-09 02:02:20|57.85|55.25|57.88|55.28|57.88|55.28|57.85|55.25|0
1636423350000|2021-11-09 02:02:30|57.87|55.27|57.85|55.25|57.88|55.28|57.85|55.25|0
1636423360000|2021-11-09 02:02:40|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636423370000|2021-11-09 02:02:50|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636423380000|2021-11-09 02:03:00|57.81|55.21|57.85|55.25|57.85|55.25|57.81|55.21|0
1636423390000|2021-11-09 02:03:10|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636423400000|2021-11-09 02:03:20|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1636423410000|2021-11-09 02:03:30|57.79|55.19|57.79|55.19|57.79|55.19|57.79|55.19|0
1636423420000|2021-11-09 02:03:40|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636423430000|2021-11-09 02:03:50|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636423440000|2021-11-09 02:04:00|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636423450000|2021-11-09 02:04:10|57.85|55.25|57.86|55.26|57.88|55.28|57.85|55.25|0
1636423460000|2021-11-09 02:04:20|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636423480000|2021-11-09 02:04:40|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636423520000|2021-11-09 02:05:20|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636423530000|2021-11-09 02:05:30|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1636423550000|2021-11-09 02:05:50|57.81|55.21|57.85|55.25|57.85|55.25|57.81|55.21|0
1636423560000|2021-11-09 02:06:00|57.83|55.23|57.81|55.21|57.85|55.25|57.81|55.21|0
1636423570000|2021-11-09 02:06:10|57.85|55.25|57.81|55.21|57.85|55.25|57.81|55.21|0
1636423580000|2021-11-09 02:06:20|57.85|55.25|57.77|55.17|57.85|55.25|57.77|55.17|0
1636423590000|2021-11-09 02:06:30|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636423600000|2021-11-09 02:06:40|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636423610000|2021-11-09 02:06:50|57.79|55.19|57.79|55.19|57.79|55.19|57.79|55.19|0
1636423620000|2021-11-09 02:07:00|57.81|55.21|57.77|55.17|57.81|55.21|57.77|55.17|0
1636423630000|2021-11-09 02:07:10|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636423640000|2021-11-09 02:07:20|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636423670000|2021-11-09 02:07:50|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636423680000|2021-11-09 02:08:00|57.77|55.17|57.81|55.21|57.81|55.21|57.77|55.17|0
1636423690000|2021-11-09 02:08:10|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636423720000|2021-11-09 02:08:40|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636423730000|2021-11-09 02:08:50|57.77|55.17|57.79|55.19|57.79|55.19|57.77|55.17|0
1636423740000|2021-11-09 02:09:00|57.77|55.17|57.81|55.21|57.81|55.21|57.77|55.17|0
1636423770000|2021-11-09 02:09:30|57.77|55.17|57.81|55.21|57.81|55.21|57.77|55.17|0
1636423780000|2021-11-09 02:09:40|57.79|55.19|57.81|55.21|57.81|55.21|57.79|55.19|0
1636423790000|2021-11-09 02:09:50|57.77|55.17|57.81|55.21|57.81|55.21|57.77|55.17|0
1636423800000|2021-11-09 02:10:00|57.79|55.19|57.77|55.17|57.79|55.19|57.77|55.17|0
1636423830000|2021-11-09 02:10:30|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1636423870000|2021-11-09 02:11:10|57.7|55.1|57.7|55.1|57.74|55.14|57.7|55.1|0
1636423880000|2021-11-09 02:11:20|57.67|55.07|57.7|55.1|57.7|55.1|57.67|55.07|0
1636423900000|2021-11-09 02:11:40|57.67|55.07|57.67|55.07|57.7|55.1|57.67|55.07|0
1636423910000|2021-11-09 02:11:50|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636423960000|2021-11-09 02:12:40|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1636424010000|2021-11-09 02:13:30|57.63|55.03|57.56|54.96|57.63|55.03|57.56|54.96|0
1636424020000|2021-11-09 02:13:40|57.6|55|57.58|54.98|57.6|55|57.58|54.98|0
1636424030000|2021-11-09 02:13:50|57.56|54.96|57.58|54.98|57.6|55|57.56|54.96|0
1636424040000|2021-11-09 02:14:00|57.6|55|57.6|55|57.6|55|57.6|55|0
1636424050000|2021-11-09 02:14:10|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1636424060000|2021-11-09 02:14:20|57.6|55|57.6|55|57.6|55|57.6|55|0
1636424080000|2021-11-09 02:14:40|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636424110000|2021-11-09 02:15:10|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636424120000|2021-11-09 02:15:20|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636424170000|2021-11-09 02:16:10|57.65|55.05|57.66|55.06|57.66|55.06|57.65|55.05|0
1636424180000|2021-11-09 02:16:20|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636424200000|2021-11-09 02:16:40|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636424230000|2021-11-09 02:17:10|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636424250000|2021-11-09 02:17:30|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636424260000|2021-11-09 02:17:40|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636424270000|2021-11-09 02:17:50|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636424280000|2021-11-09 02:18:00|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636424340000|2021-11-09 02:19:00|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636424350000|2021-11-09 02:19:10|57.63|55.03|57.59|54.99|57.63|55.03|57.59|54.99|0
1636424360000|2021-11-09 02:19:20|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1636424370000|2021-11-09 02:19:30|57.59|54.99|57.56|54.96|57.59|54.99|57.56|54.96|0
1636424380000|2021-11-09 02:19:40|57.58|54.98|57.56|54.96|57.58|54.98|57.56|54.96|0
1636424400000|2021-11-09 02:20:00|57.59|54.99|57.58|54.98|57.59|54.99|57.58|54.98|0
1636424410000|2021-11-09 02:20:10|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636424420000|2021-11-09 02:20:20|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1636424430000|2021-11-09 02:20:30|57.58|54.98|57.59|54.99|57.59|54.99|57.58|54.98|0
1636424510000|2021-11-09 02:21:50|57.61|55.01|57.61|55.01|57.63|55.03|57.61|55.01|0
1636424520000|2021-11-09 02:22:00|57.59|54.99|57.59|54.99|57.63|55.03|57.59|54.99|0
1636424530000|2021-11-09 02:22:10|57.63|55.03|57.59|54.99|57.63|55.03|57.59|54.99|0
1636424590000|2021-11-09 02:23:10|57.57|54.97|57.59|54.99|57.59|54.99|57.57|54.97|0
1636424600000|2021-11-09 02:23:20|57.57|54.97|57.57|54.97|57.57|54.97|57.57|54.97|0
1636424610000|2021-11-09 02:23:30|57.59|54.99|57.57|54.97|57.59|54.99|57.57|54.97|0
1636424620000|2021-11-09 02:23:40|57.56|54.96|57.59|54.99|57.59|54.99|57.56|54.96|0
1636424650000|2021-11-09 02:24:10|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1636424660000|2021-11-09 02:24:20|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636424710000|2021-11-09 02:25:10|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636424760000|2021-11-09 02:26:00|57.66|55.06|57.63|55.03|57.66|55.06|57.63|55.03|0
1636424790000|2021-11-09 02:26:30|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636424810000|2021-11-09 02:26:50|57.59|54.99|57.61|55.01|57.61|55.01|57.59|54.99|0
1636424820000|2021-11-09 02:27:00|57.59|54.99|57.59|54.99|57.62|55.02|57.59|54.99|0
1636424900000|2021-11-09 02:28:20|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636424910000|2021-11-09 02:28:30|57.59|54.99|57.62|55.02|57.62|55.02|57.59|54.99|0
1636424940000|2021-11-09 02:29:00|57.59|54.99|57.61|55.01|57.61|55.01|57.59|54.99|0
1636424950000|2021-11-09 02:29:10|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636425020000|2021-11-09 02:30:20|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636425050000|2021-11-09 02:30:50|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636425080000|2021-11-09 02:31:20|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1636425090000|2021-11-09 02:31:30|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636425100000|2021-11-09 02:31:40|57.73|55.13|57.69|55.09|57.73|55.13|57.69|55.09|0
1636425110000|2021-11-09 02:31:50|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1636425130000|2021-11-09 02:32:10|57.71|55.11|57.69|55.09|57.73|55.13|57.69|55.09|0
1636425140000|2021-11-09 02:32:20|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1636425160000|2021-11-09 02:32:40|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636425170000|2021-11-09 02:32:50|57.73|55.13|57.69|55.09|57.73|55.13|57.69|55.09|0
1636425180000|2021-11-09 02:33:00|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1636425200000|2021-11-09 02:33:20|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636425210000|2021-11-09 02:33:30|57.71|55.11|57.69|55.09|57.71|55.11|57.69|55.09|0
1636425250000|2021-11-09 02:34:10|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636425260000|2021-11-09 02:34:20|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636425270000|2021-11-09 02:34:30|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636425320000|2021-11-09 02:35:20|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636425330000|2021-11-09 02:35:30|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636425390000|2021-11-09 02:36:30|57.62|55.02|57.66|55.06|57.66|55.06|57.62|55.02|0
1636425400000|2021-11-09 02:36:40|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636425470000|2021-11-09 02:37:50|57.64|55.04|57.66|55.06|57.66|55.06|57.62|55.02|0
1636425500000|2021-11-09 02:38:20|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636425540000|2021-11-09 02:39:00|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636425560000|2021-11-09 02:39:20|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1636425570000|2021-11-09 02:39:30|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636425580000|2021-11-09 02:39:40|57.58|54.98|57.62|55.02|57.62|55.02|57.58|54.98|0
1636425590000|2021-11-09 02:39:50|57.6|55|57.62|55.02|57.62|55.02|57.6|55|0
1636425620000|2021-11-09 02:40:20|57.6|55|57.6|55|57.62|55.02|57.6|55|0
1636425630000|2021-11-09 02:40:30|57.62|55.02|57.58|54.98|57.62|55.02|57.58|54.98|0
1636425640000|2021-11-09 02:40:40|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636425650000|2021-11-09 02:40:50|57.6|55|57.58|54.98|57.6|55|57.58|54.98|0
1636425660000|2021-11-09 02:41:00|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1636425670000|2021-11-09 02:41:10|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1636425750000|2021-11-09 02:42:30|57.57|54.97|57.58|54.98|57.58|54.98|57.55|54.95|0
1636425760000|2021-11-09 02:42:40|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636425970000|2021-11-09 02:46:10|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1636425990000|2021-11-09 02:46:30|57.55|54.95|57.58|54.98|57.58|54.98|57.55|54.95|0
1636426050000|2021-11-09 02:47:30|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1636426070000|2021-11-09 02:47:50|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1636426130000|2021-11-09 02:48:50|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1636426140000|2021-11-09 02:49:00|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1636426180000|2021-11-09 02:49:40|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1636426190000|2021-11-09 02:49:50|57.58|54.98|57.54|54.94|57.58|54.98|57.54|54.94|0
1636426240000|2021-11-09 02:50:40|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1636426260000|2021-11-09 02:51:00|57.54|54.94|57.51|54.91|57.54|54.94|57.51|54.91|0
1636426300000|2021-11-09 02:51:40|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1636426360000|2021-11-09 02:52:40|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1636426370000|2021-11-09 02:52:50|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1636426380000|2021-11-09 02:53:00|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1636426390000|2021-11-09 02:53:10|57.53|54.93|57.51|54.91|57.53|54.93|57.51|54.91|0
1636426400000|2021-11-09 02:53:20|57.54|54.94|57.51|54.91|57.54|54.94|57.51|54.91|0
1636426440000|2021-11-09 02:54:00|57.47|54.87|57.51|54.91|57.51|54.91|57.47|54.87|0
1636426470000|2021-11-09 02:54:30|57.49|54.89|57.51|54.91|57.51|54.91|57.49|54.89|0
1636426480000|2021-11-09 02:54:40|57.49|54.89|57.51|54.91|57.51|54.91|57.49|54.89|0
1636426490000|2021-11-09 02:54:50|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1636426510000|2021-11-09 02:55:10|57.51|54.91|57.47|54.87|57.51|54.91|57.47|54.87|0
1636426550000|2021-11-09 02:55:50|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1636426610000|2021-11-09 02:56:50|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1636426650000|2021-11-09 02:57:30|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1636426690000|2021-11-09 02:58:10|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1636426700000|2021-11-09 02:58:20|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1636426720000|2021-11-09 02:58:40|57.47|54.87|57.51|54.91|57.51|54.91|57.47|54.87|0
1636426740000|2021-11-09 02:59:00|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1636426770000|2021-11-09 02:59:30|57.56|54.96|57.58|54.98|57.58|54.98|57.56|54.96|0
1636426780000|2021-11-09 02:59:40|57.56|54.96|57.58|54.98|57.58|54.98|57.56|54.96|0
1636426800000|2021-11-09 03:00:00|57.56|54.96|57.58|54.98|57.58|54.98|57.54|54.94|0
1636426820000|2021-11-09 03:00:20|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1636426840000|2021-11-09 03:00:40|57.65|55.05|57.61|55.01|57.65|55.05|57.61|55.01|0
1636426860000|2021-11-09 03:01:00|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636426870000|2021-11-09 03:01:10|57.64|55.04|57.68|55.08|57.68|55.08|57.64|55.04|0
1636426900000|2021-11-09 03:01:40|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636426920000|2021-11-09 03:02:00|57.68|55.08|57.68|55.08|57.68|55.08|57.66|55.06|0
1636426970000|2021-11-09 03:02:50|57.66|55.06|57.64|55.04|57.66|55.06|57.64|55.04|0
1636427060000|2021-11-09 03:04:20|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636427070000|2021-11-09 03:04:30|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636427100000|2021-11-09 03:05:00|57.68|55.08|57.71|55.11|57.71|55.11|57.68|55.08|0
1636427110000|2021-11-09 03:05:10|57.68|55.08|57.68|55.08|57.68|55.08|57.68|55.08|0
1636427210000|2021-11-09 03:06:50|57.71|55.11|57.71|55.11|57.71|55.11|57.68|55.08|0
1636427260000|2021-11-09 03:07:40|57.68|55.08|57.68|55.08|57.68|55.08|57.68|55.08|0
1636427310000|2021-11-09 03:08:30|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636427370000|2021-11-09 03:09:30|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1636427380000|2021-11-09 03:09:40|57.57|54.97|57.57|54.97|57.57|54.97|57.57|54.97|0
1636427400000|2021-11-09 03:10:00|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1636427410000|2021-11-09 03:10:10|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1636427420000|2021-11-09 03:10:20|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1636427430000|2021-11-09 03:10:30|57.5|54.9|57.52|54.92|57.52|54.92|57.5|54.9|0
1636427440000|2021-11-09 03:10:40|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1636427450000|2021-11-09 03:10:50|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1636427460000|2021-11-09 03:11:00|57.5|54.9|57.54|54.94|57.54|54.94|57.5|54.9|0
1636427470000|2021-11-09 03:11:10|57.52|54.92|57.54|54.94|57.54|54.94|57.52|54.92|0
1636427500000|2021-11-09 03:11:40|57.53|54.93|57.53|54.93|57.53|54.93|57.53|54.93|0
1636427530000|2021-11-09 03:12:10|57.57|54.97|57.57|54.97|57.57|54.97|57.57|54.97|0
1636427570000|2021-11-09 03:12:50|57.6|55|57.6|55|57.6|55|57.6|55|0
1636427580000|2021-11-09 03:13:00|57.57|54.97|57.57|54.97|57.57|54.97|57.57|54.97|0
1636427650000|2021-11-09 03:14:10|57.6|55|57.6|55|57.6|55|57.6|55|0
1636427680000|2021-11-09 03:14:40|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636427700000|2021-11-09 03:15:00|57.67|55.07|57.64|55.04|57.67|55.07|57.64|55.04|0
1636427710000|2021-11-09 03:15:10|57.6|55|57.6|55|57.64|55.04|57.6|55|0
1636427790000|2021-11-09 03:16:30|57.62|55.02|57.62|55.02|57.62|55.02|57.6|55|0
1636427800000|2021-11-09 03:16:40|57.6|55|57.6|55|57.6|55|57.6|55|0
1636427810000|2021-11-09 03:16:50|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636427820000|2021-11-09 03:17:00|57.6|55|57.64|55.04|57.64|55.04|57.6|55|0
1636427840000|2021-11-09 03:17:20|57.6|55|57.6|55|57.6|55|57.6|55|0
1636427880000|2021-11-09 03:18:00|57.62|55.02|57.64|55.04|57.64|55.04|57.62|55.02|0
1636427910000|2021-11-09 03:18:30|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1636427920000|2021-11-09 03:18:40|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636427940000|2021-11-09 03:19:00|57.62|55.02|57.6|55|57.64|55.04|57.6|55|0
1636427950000|2021-11-09 03:19:10|57.62|55.02|57.64|55.04|57.64|55.04|57.62|55.02|0
1636428000000|2021-11-09 03:20:00|57.6|55|57.64|55.04|57.64|55.04|57.6|55|0
1636428010000|2021-11-09 03:20:10|57.6|55|57.6|55|57.6|55|57.6|55|0
1636428020000|2021-11-09 03:20:20|57.64|55.04|57.6|55|57.64|55.04|57.6|55|0
1636428030000|2021-11-09 03:20:30|57.62|55.02|57.64|55.04|57.64|55.04|57.62|55.02|0
1636428050000|2021-11-09 03:20:50|57.6|55|57.6|55|57.6|55|57.6|55|0
1636428060000|2021-11-09 03:21:00|57.64|55.04|57.6|55|57.64|55.04|57.6|55|0
1636428070000|2021-11-09 03:21:10|57.62|55.02|57.64|55.04|57.64|55.04|57.62|55.02|0
1636428090000|2021-11-09 03:21:30|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1636428100000|2021-11-09 03:21:40|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636428110000|2021-11-09 03:21:50|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636428130000|2021-11-09 03:22:10|57.62|55.02|57.64|55.04|57.64|55.04|57.62|55.02|0
1636428230000|2021-11-09 03:23:50|57.6|55|57.64|55.04|57.64|55.04|57.6|55|0
1636428240000|2021-11-09 03:24:00|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636428250000|2021-11-09 03:24:10|57.6|55|57.6|55|57.6|55|57.6|55|0
1636428270000|2021-11-09 03:24:30|57.63|55.03|57.6|55|57.63|55.03|57.6|55|0
1636428280000|2021-11-09 03:24:40|57.62|55.02|57.6|55|57.62|55.02|57.6|55|0
1636428310000|2021-11-09 03:25:10|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1636428370000|2021-11-09 03:26:10|57.6|55|57.6|55|57.6|55|57.56|54.96|0
1636428460000|2021-11-09 03:27:40|57.62|55.02|57.6|55|57.62|55.02|57.6|55|0
1636428490000|2021-11-09 03:28:10|57.58|54.98|57.56|54.96|57.58|54.98|57.56|54.96|0
1636428550000|2021-11-09 03:29:10|57.6|55|57.6|55|57.6|55|57.6|55|0
1636428630000|2021-11-09 03:30:30|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1636428660000|2021-11-09 03:31:00|58.18|55.58|58.18|55.58|58.18|55.58|58.18|55.58|0
1636428680000|2021-11-09 03:31:20|58.15|55.55|58.17|55.57|58.18|55.58|58.15|55.55|0
1636428690000|2021-11-09 03:31:30|58.15|55.55|58.15|55.55|58.15|55.55|58.15|55.55|0
1636428700000|2021-11-09 03:31:40|58.18|55.58|58.18|55.58|58.18|55.58|58.18|55.58|0
1636428710000|2021-11-09 03:31:50|58.17|55.57|58.18|55.58|58.18|55.58|58.17|55.57|0
1636428760000|2021-11-09 03:32:40|58.22|55.62|58.22|55.62|58.22|55.62|58.22|55.62|0
1636428800000|2021-11-09 03:33:20|58.25|55.65|58.25|55.65|58.25|55.65|58.25|55.65|0
1636428840000|2021-11-09 03:34:00|58.29|55.69|58.29|55.69|58.29|55.69|58.29|55.69|0
1636428870000|2021-11-09 03:34:30|58.32|55.72|58.29|55.69|58.32|55.72|58.29|55.69|0
1636428880000|2021-11-09 03:34:40|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1636428890000|2021-11-09 03:34:50|58.29|55.69|58.29|55.69|58.29|55.69|58.25|55.65|0
1636428910000|2021-11-09 03:35:10|58.32|55.72|58.32|55.72|58.32|55.72|58.32|55.72|0
1636428980000|2021-11-09 03:36:20|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636428990000|2021-11-09 03:36:30|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636429000000|2021-11-09 03:36:40|58.43|55.83|58.43|55.83|58.46|55.86|58.43|55.83|0
1636429020000|2021-11-09 03:37:00|58.46|55.86|58.5|55.9|58.5|55.9|58.46|55.86|0
1636429030000|2021-11-09 03:37:10|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636429040000|2021-11-09 03:37:20|58.45|55.85|58.45|55.85|58.45|55.85|58.45|55.85|0
1636429050000|2021-11-09 03:37:30|58.46|55.86|58.5|55.9|58.54|55.94|58.46|55.86|0
1636429070000|2021-11-09 03:37:50|58.48|55.88|58.5|55.9|58.5|55.9|58.48|55.88|0
1636429080000|2021-11-09 03:38:00|58.48|55.88|58.48|55.88|58.48|55.88|58.48|55.88|0
1636429090000|2021-11-09 03:38:10|58.46|55.86|58.5|55.9|58.5|55.9|58.46|55.86|0
1636429100000|2021-11-09 03:38:20|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636429110000|2021-11-09 03:38:30|58.48|55.88|58.46|55.86|58.48|55.88|58.46|55.86|0
1636429120000|2021-11-09 03:38:40|58.43|55.83|58.46|55.86|58.46|55.86|58.43|55.83|0
1636429130000|2021-11-09 03:38:50|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636429140000|2021-11-09 03:39:00|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636429150000|2021-11-09 03:39:10|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636429170000|2021-11-09 03:39:30|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636429180000|2021-11-09 03:39:40|58.5|55.9|58.46|55.86|58.5|55.9|58.46|55.86|0
1636429190000|2021-11-09 03:39:50|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636429200000|2021-11-09 03:40:00|58.46|55.86|58.43|55.83|58.46|55.86|58.43|55.83|0
1636429210000|2021-11-09 03:40:10|58.41|55.81|58.39|55.79|58.41|55.81|58.39|55.79|0
1636429220000|2021-11-09 03:40:20|58.43|55.83|58.39|55.79|58.43|55.83|58.39|55.79|0
1636429230000|2021-11-09 03:40:30|58.43|55.83|58.39|55.79|58.43|55.83|58.39|55.79|0
1636429240000|2021-11-09 03:40:40|58.41|55.81|58.43|55.83|58.43|55.83|58.41|55.81|0
1636429250000|2021-11-09 03:40:50|58.45|55.85|58.43|55.83|58.45|55.85|58.43|55.83|0
1636429260000|2021-11-09 03:41:00|58.41|55.81|58.39|55.79|58.41|55.81|58.39|55.79|0
1636429280000|2021-11-09 03:41:20|58.41|55.81|58.41|55.81|58.41|55.81|58.41|55.81|0
1636429290000|2021-11-09 03:41:30|58.39|55.79|58.41|55.81|58.41|55.81|58.39|55.79|0
1636429300000|2021-11-09 03:41:40|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636429320000|2021-11-09 03:42:00|58.41|55.81|58.39|55.79|58.41|55.81|58.39|55.79|0
1636429330000|2021-11-09 03:42:10|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636429370000|2021-11-09 03:42:50|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636429380000|2021-11-09 03:43:00|58.43|55.83|58.39|55.79|58.43|55.83|58.39|55.79|0
1636429390000|2021-11-09 03:43:10|58.41|55.81|58.43|55.83|58.43|55.83|58.41|55.81|0
1636429400000|2021-11-09 03:43:20|58.41|55.81|58.39|55.79|58.43|55.83|58.39|55.79|0
1636429410000|2021-11-09 03:43:30|58.43|55.83|58.41|55.81|58.43|55.83|58.41|55.81|0
1636429420000|2021-11-09 03:43:40|58.39|55.79|58.43|55.83|58.43|55.83|58.39|55.79|0
1636429440000|2021-11-09 03:44:00|58.46|55.86|58.46|55.86|58.46|55.86|58.43|55.83|0
1636429450000|2021-11-09 03:44:10|58.44|55.84|58.43|55.83|58.44|55.84|58.43|55.83|0
1636429470000|2021-11-09 03:44:30|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636429480000|2021-11-09 03:44:40|58.44|55.84|58.46|55.86|58.46|55.86|58.44|55.84|0
1636429500000|2021-11-09 03:45:00|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636429510000|2021-11-09 03:45:10|58.46|55.86|58.53|55.93|58.53|55.93|58.46|55.86|0
1636429530000|2021-11-09 03:45:30|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1636429540000|2021-11-09 03:45:40|58.6|56|58.6|56|58.6|56|58.6|56|0
1636429550000|2021-11-09 03:45:50|58.62|56.02|58.62|56.02|58.62|56.02|58.62|56.02|0
1636429560000|2021-11-09 03:46:00|58.6|56|58.62|56.02|58.62|56.02|58.6|56|0
1636429570000|2021-11-09 03:46:10|58.6|56|58.6|56|58.6|56|58.6|56|0
1636429580000|2021-11-09 03:46:20|58.62|56.02|58.6|56|58.62|56.02|58.6|56|0
1636429600000|2021-11-09 03:46:40|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1636429630000|2021-11-09 03:47:10|58.6|56|58.59|55.99|58.6|56|58.59|55.99|0
1636429640000|2021-11-09 03:47:20|58.6|56|58.6|56|58.6|56|58.57|55.97|0
1636429680000|2021-11-09 03:48:00|58.57|55.97|58.57|55.97|58.6|56|58.57|55.97|0
1636429690000|2021-11-09 03:48:10|58.6|56|58.6|56|58.6|56|58.6|56|0
1636429720000|2021-11-09 03:48:40|58.62|56.02|58.62|56.02|58.62|56.02|58.62|56.02|0
1636429730000|2021-11-09 03:48:50|58.6|56|58.6|56|58.6|56|58.6|56|0
1636429850000|2021-11-09 03:50:50|58.62|56.02|58.64|56.04|58.64|56.04|58.62|56.02|0
1636429860000|2021-11-09 03:51:00|58.62|56.02|58.6|56|58.62|56.02|58.6|56|0
1636429870000|2021-11-09 03:51:10|58.64|56.04|58.6|56|58.64|56.04|58.6|56|0
1636429890000|2021-11-09 03:51:30|58.64|56.04|58.64|56.04|58.64|56.04|58.64|56.04|0
1636429910000|2021-11-09 03:51:50|58.67|56.07|58.67|56.07|58.67|56.07|58.67|56.07|0
1636429920000|2021-11-09 03:52:00|58.71|56.11|58.71|56.11|58.71|56.11|58.71|56.11|0
1636429930000|2021-11-09 03:52:10|58.67|56.07|58.64|56.04|58.67|56.07|58.64|56.04|0
1636429940000|2021-11-09 03:52:20|58.67|56.07|58.67|56.07|58.67|56.07|58.67|56.07|0
1636429950000|2021-11-09 03:52:30|58.71|56.11|58.71|56.11|58.71|56.11|58.71|56.11|0
1636429960000|2021-11-09 03:52:40|58.67|56.07|58.71|56.11|58.71|56.11|58.67|56.07|0
1636429970000|2021-11-09 03:52:50|58.67|56.07|58.67|56.07|58.67|56.07|58.67|56.07|0
1636429980000|2021-11-09 03:53:00|58.71|56.11|58.71|56.11|58.71|56.11|58.71|56.11|0
1636429990000|2021-11-09 03:53:10|58.74|56.14|58.74|56.14|58.74|56.14|58.74|56.14|0
1636430000000|2021-11-09 03:53:20|58.76|56.16|58.76|56.16|58.76|56.16|58.76|56.16|0
1636430010000|2021-11-09 03:53:30|58.74|56.14|58.74|56.14|58.78|56.18|58.74|56.14|0
1636430030000|2021-11-09 03:53:50|58.71|56.11|58.71|56.11|58.71|56.11|58.71|56.11|0
1636430040000|2021-11-09 03:54:00|58.67|56.07|58.71|56.11|58.71|56.11|58.67|56.07|0
1636430060000|2021-11-09 03:54:20|58.78|56.18|58.78|56.18|58.78|56.18|58.78|56.18|0
1636430070000|2021-11-09 03:54:30|58.74|56.14|58.78|56.18|58.78|56.18|58.74|56.14|0
1636430110000|2021-11-09 03:55:10|58.74|56.14|58.78|56.18|58.78|56.18|58.74|56.14|0
1636430120000|2021-11-09 03:55:20|58.74|56.14|58.78|56.18|58.78|56.18|58.74|56.14|0
1636430130000|2021-11-09 03:55:30|58.81|56.21|58.81|56.21|58.81|56.21|58.81|56.21|0
1636430180000|2021-11-09 03:56:20|58.78|56.18|58.81|56.21|58.81|56.21|58.78|56.18|0
1636430190000|2021-11-09 03:56:30|58.78|56.18|58.78|56.18|58.78|56.18|58.78|56.18|0
1636430210000|2021-11-09 03:56:50|58.74|56.14|58.74|56.14|58.74|56.14|58.74|56.14|0
1636430250000|2021-11-09 03:57:30|58.7|56.1|58.7|56.1|58.7|56.1|58.7|56.1|0
1636430260000|2021-11-09 03:57:40|58.72|56.12|58.72|56.12|58.72|56.12|58.72|56.12|0
1636430270000|2021-11-09 03:57:50|58.7|56.1|58.7|56.1|58.7|56.1|58.7|56.1|0
1636430300000|2021-11-09 03:58:20|58.74|56.14|58.74|56.14|58.74|56.14|58.74|56.14|0
1636430310000|2021-11-09 03:58:30|58.7|56.1|58.7|56.1|58.7|56.1|58.7|56.1|0
1636430330000|2021-11-09 03:58:50|58.67|56.07|58.67|56.07|58.67|56.07|58.67|56.07|0
1636430360000|2021-11-09 03:59:20|58.7|56.1|58.7|56.1|58.7|56.1|58.7|56.1|0
1636430370000|2021-11-09 03:59:30|58.67|56.07|58.67|56.07|58.7|56.1|58.67|56.07|0
1636430390000|2021-11-09 03:59:50|58.63|56.03|58.63|56.03|58.63|56.03|58.63|56.03|0
1636430550000|2021-11-09 04:02:30|58.61|56.01|58.61|56.01|58.61|56.01|58.61|56.01|0
1636430560000|2021-11-09 04:02:40|58.6|56|58.61|56.01|58.61|56.01|58.6|56|0
1636430570000|2021-11-09 04:02:50|58.63|56.03|58.6|56|58.63|56.03|58.6|56|0
1636430600000|2021-11-09 04:03:20|58.59|55.99|58.59|55.99|58.59|55.99|58.59|55.99|0
1636430610000|2021-11-09 04:03:30|58.58|55.98|58.59|55.99|58.59|55.99|58.58|55.98|0
1636430620000|2021-11-09 04:03:40|58.56|55.96|58.52|55.92|58.56|55.96|58.52|55.92|0
1636430680000|2021-11-09 04:04:40|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1636430690000|2021-11-09 04:04:50|58.54|55.94|58.54|55.94|58.56|55.96|58.54|55.94|0
1636430700000|2021-11-09 04:05:00|58.52|55.92|58.52|55.92|58.52|55.92|58.52|55.92|0
1636430730000|2021-11-09 04:05:30|58.56|55.96|58.56|55.96|58.56|55.96|58.54|55.94|0
1636430840000|2021-11-09 04:07:20|58.54|55.94|58.56|55.96|58.56|55.96|58.54|55.94|0
1636430850000|2021-11-09 04:07:30|58.54|55.94|58.52|55.92|58.56|55.96|58.52|55.92|0
1636430860000|2021-11-09 04:07:40|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1636430870000|2021-11-09 04:07:50|58.54|55.94|58.56|55.96|58.56|55.96|58.54|55.94|0
1636430880000|2021-11-09 04:08:00|58.54|55.94|58.52|55.92|58.54|55.94|58.52|55.92|0
1636430910000|2021-11-09 04:08:30|58.54|55.94|58.52|55.92|58.54|55.94|58.52|55.92|0
1636430940000|2021-11-09 04:09:00|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1636430950000|2021-11-09 04:09:10|58.52|55.92|58.52|55.92|58.52|55.92|58.52|55.92|0
1636430960000|2021-11-09 04:09:20|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1636430980000|2021-11-09 04:09:40|58.52|55.92|58.52|55.92|58.52|55.92|58.52|55.92|0
1636431000000|2021-11-09 04:10:00|58.56|55.96|58.52|55.92|58.56|55.96|58.52|55.92|0
1636431120000|2021-11-09 04:12:00|58.5|55.9|58.52|55.92|58.52|55.92|58.5|55.9|0
1636431140000|2021-11-09 04:12:20|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1636431200000|2021-11-09 04:13:20|58.55|55.95|58.55|55.95|58.55|55.95|58.55|55.95|0
1636431260000|2021-11-09 04:14:20|58.59|55.99|58.59|55.99|58.59|55.99|58.59|55.99|0
1636431330000|2021-11-09 04:15:30|58.63|56.03|58.63|56.03|58.63|56.03|58.63|56.03|0
1636431350000|2021-11-09 04:15:50|58.62|56.02|58.62|56.02|58.62|56.02|58.62|56.02|0
1636431440000|2021-11-09 04:17:20|58.59|55.99|58.59|55.99|58.59|55.99|58.59|55.99|0
1636431450000|2021-11-09 04:17:30|58.62|56.02|58.66|56.06|58.66|56.06|58.62|56.02|0
1636431460000|2021-11-09 04:17:40|58.62|56.02|58.62|56.02|58.62|56.02|58.62|56.02|0
1636431510000|2021-11-09 04:18:30|58.66|56.06|58.66|56.06|58.66|56.06|58.66|56.06|0
1636431520000|2021-11-09 04:18:40|58.64|56.04|58.66|56.06|58.66|56.06|58.64|56.04|0
1636431550000|2021-11-09 04:19:10|58.62|56.02|58.62|56.02|58.62|56.02|58.62|56.02|0
1636431560000|2021-11-09 04:19:20|58.66|56.06|58.62|56.02|58.66|56.06|58.62|56.02|0
1636431570000|2021-11-09 04:19:30|58.66|56.06|58.66|56.06|58.66|56.06|58.66|56.06|0
1636431640000|2021-11-09 04:20:40|58.69|56.09|58.69|56.09|58.69|56.09|58.69|56.09|0
1636431650000|2021-11-09 04:20:50|58.73|56.13|58.73|56.13|58.73|56.13|58.73|56.13|0
1636431660000|2021-11-09 04:21:00|58.69|56.09|58.69|56.09|58.69|56.09|58.69|56.09|0
1636431690000|2021-11-09 04:21:30|58.66|56.06|58.66|56.06|58.66|56.06|58.66|56.06|0
1636431710000|2021-11-09 04:21:50|58.69|56.09|58.66|56.06|58.69|56.09|58.66|56.06|0
1636431750000|2021-11-09 04:22:30|58.64|56.04|58.66|56.06|58.66|56.06|58.64|56.04|0
1636431760000|2021-11-09 04:22:40|58.62|56.02|58.62|56.02|58.62|56.02|58.62|56.02|0
1636431770000|2021-11-09 04:22:50|58.66|56.06|58.66|56.06|58.66|56.06|58.66|56.06|0
1636431780000|2021-11-09 04:23:00|58.62|56.02|58.66|56.06|58.66|56.06|58.62|56.02|0
1636431790000|2021-11-09 04:23:10|58.62|56.02|58.66|56.06|58.66|56.06|58.62|56.02|0
1636431810000|2021-11-09 04:23:30|58.62|56.02|58.62|56.02|58.62|56.02|58.62|56.02|0
1636431900000|2021-11-09 04:25:00|58.66|56.06|58.66|56.06|58.66|56.06|58.66|56.06|0
1636431910000|2021-11-09 04:25:10|58.62|56.02|58.62|56.02|58.62|56.02|58.62|56.02|0
1636431960000|2021-11-09 04:26:00|58.58|55.98|58.58|55.98|58.58|55.98|58.58|55.98|0
1636432160000|2021-11-09 04:29:20|58.55|55.95|58.55|55.95|58.55|55.95|58.55|55.95|0
1636432200000|2021-11-09 04:30:00|58.58|55.98|58.55|55.95|58.58|55.98|58.55|55.95|0
1636432210000|2021-11-09 04:30:10|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636432220000|2021-11-09 04:30:20|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636432250000|2021-11-09 04:30:50|58.55|55.95|58.51|55.91|58.55|55.95|58.51|55.91|0
1636432260000|2021-11-09 04:31:00|58.55|55.95|58.55|55.95|58.55|55.95|58.55|55.95|0
1636432270000|2021-11-09 04:31:10|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636432280000|2021-11-09 04:31:20|58.55|55.95|58.55|55.95|58.55|55.95|58.55|55.95|0
1636432310000|2021-11-09 04:31:50|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636432370000|2021-11-09 04:32:50|58.48|55.88|58.48|55.88|58.48|55.88|58.48|55.88|0
1636432410000|2021-11-09 04:33:30|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636432420000|2021-11-09 04:33:40|58.48|55.88|58.44|55.84|58.48|55.88|58.44|55.84|0
1636432430000|2021-11-09 04:33:50|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636432440000|2021-11-09 04:34:00|58.44|55.84|58.44|55.84|58.47|55.87|58.44|55.84|0
1636432450000|2021-11-09 04:34:10|58.47|55.87|58.44|55.84|58.47|55.87|58.44|55.84|0
1636432460000|2021-11-09 04:34:20|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636432480000|2021-11-09 04:34:40|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636432490000|2021-11-09 04:34:50|58.47|55.87|58.44|55.84|58.47|55.87|58.44|55.84|0
1636432530000|2021-11-09 04:35:30|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636432540000|2021-11-09 04:35:40|58.49|55.89|58.47|55.87|58.51|55.91|58.47|55.87|0
1636432600000|2021-11-09 04:36:40|58.44|55.84|58.47|55.87|58.47|55.87|58.44|55.84|0
1636432690000|2021-11-09 04:38:10|58.49|55.89|58.47|55.87|58.49|55.89|58.47|55.87|0
1636432710000|2021-11-09 04:38:30|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636432760000|2021-11-09 04:39:20|58.4|55.8|58.42|55.82|58.44|55.84|58.4|55.8|0
1636432770000|2021-11-09 04:39:30|58.4|55.8|58.44|55.84|58.44|55.84|58.4|55.8|0
1636432790000|2021-11-09 04:39:50|58.42|55.82|58.44|55.84|58.44|55.84|58.42|55.82|0
1636432850000|2021-11-09 04:40:50|58.47|55.87|58.44|55.84|58.47|55.87|58.44|55.84|0
1636432870000|2021-11-09 04:41:10|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636432880000|2021-11-09 04:41:20|58.44|55.84|58.47|55.87|58.47|55.87|58.44|55.84|0
1636432900000|2021-11-09 04:41:40|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636432920000|2021-11-09 04:42:00|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636432950000|2021-11-09 04:42:30|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636432960000|2021-11-09 04:42:40|58.49|55.89|58.47|55.87|58.49|55.89|58.47|55.87|0
1636432970000|2021-11-09 04:42:50|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636433000000|2021-11-09 04:43:20|58.47|55.87|58.49|55.89|58.49|55.89|58.47|55.87|0
1636433010000|2021-11-09 04:43:30|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636433040000|2021-11-09 04:44:00|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636433090000|2021-11-09 04:44:50|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636433120000|2021-11-09 04:45:20|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636433140000|2021-11-09 04:45:40|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636433200000|2021-11-09 04:46:40|58.49|55.89|58.5|55.9|58.5|55.9|58.49|55.89|0
1636433270000|2021-11-09 04:47:50|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636433280000|2021-11-09 04:48:00|58.49|55.89|58.49|55.89|58.49|55.89|58.49|55.89|0
1636433290000|2021-11-09 04:48:10|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636433310000|2021-11-09 04:48:30|58.52|55.92|58.54|55.94|58.54|55.94|58.52|55.92|0
1636433320000|2021-11-09 04:48:40|58.52|55.92|58.54|55.94|58.54|55.94|58.52|55.92|0
1636433380000|2021-11-09 04:49:40|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1636433390000|2021-11-09 04:49:50|58.54|55.94|58.54|55.94|58.54|55.94|58.54|55.94|0
1636433400000|2021-11-09 04:50:00|58.56|55.96|58.57|55.97|58.57|55.97|58.56|55.96|0
1636433450000|2021-11-09 04:50:50|58.54|55.94|58.56|55.96|58.56|55.96|58.54|55.94|0
1636433460000|2021-11-09 04:51:00|58.54|55.94|58.57|55.97|58.57|55.97|58.54|55.94|0
1636433500000|2021-11-09 04:51:40|58.54|55.94|58.54|55.94|58.54|55.94|58.54|55.94|0
1636433570000|2021-11-09 04:52:50|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1636433590000|2021-11-09 04:53:10|58.54|55.94|58.54|55.94|58.54|55.94|58.54|55.94|0
1636433620000|2021-11-09 04:53:40|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1636433640000|2021-11-09 04:54:00|58.54|55.94|58.54|55.94|58.54|55.94|58.54|55.94|0
1636433650000|2021-11-09 04:54:10|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1636433740000|2021-11-09 04:55:40|58.61|56.01|58.57|55.97|58.61|56.01|58.57|55.97|0
1636433750000|2021-11-09 04:55:50|58.61|56.01|58.61|56.01|58.61|56.01|58.61|56.01|0
1636433820000|2021-11-09 04:57:00|58.64|56.04|58.64|56.04|58.64|56.04|58.63|56.03|0
1636433840000|2021-11-09 04:57:20|58.61|56.01|58.61|56.01|58.64|56.04|58.61|56.01|0
1636433890000|2021-11-09 04:58:10|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1636433950000|2021-11-09 04:59:10|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636434000000|2021-11-09 05:00:00|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636434030000|2021-11-09 05:00:30|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636434050000|2021-11-09 05:00:50|58.48|55.88|58.46|55.86|58.48|55.88|58.46|55.86|0
1636434120000|2021-11-09 05:02:00|58.5|55.9|58.46|55.86|58.5|55.9|58.46|55.86|0
1636434130000|2021-11-09 05:02:10|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636434140000|2021-11-09 05:02:20|58.45|55.85|58.43|55.83|58.45|55.85|58.43|55.83|0
1636434160000|2021-11-09 05:02:40|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636434170000|2021-11-09 05:02:50|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636434180000|2021-11-09 05:03:00|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636434190000|2021-11-09 05:03:10|58.41|55.81|58.43|55.83|58.43|55.83|58.41|55.81|0
1636434230000|2021-11-09 05:03:50|58.41|55.81|58.39|55.79|58.41|55.81|58.39|55.79|0
1636434240000|2021-11-09 05:04:00|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636434260000|2021-11-09 05:04:20|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636434280000|2021-11-09 05:04:40|58.5|55.9|58.48|55.88|58.5|55.9|58.46|55.86|0
1636434290000|2021-11-09 05:04:50|58.46|55.86|58.46|55.86|58.5|55.9|58.46|55.86|0
1636434330000|2021-11-09 05:05:30|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636434340000|2021-11-09 05:05:40|58.48|55.88|58.48|55.88|58.5|55.9|58.46|55.86|0
1636434350000|2021-11-09 05:05:50|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636434380000|2021-11-09 05:06:20|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636434390000|2021-11-09 05:06:30|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636434400000|2021-11-09 05:06:40|58.43|55.83|58.42|55.82|58.44|55.84|58.42|55.82|0
1636434410000|2021-11-09 05:06:50|58.44|55.84|58.42|55.82|58.44|55.84|58.42|55.82|0
1636434420000|2021-11-09 05:07:00|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636434430000|2021-11-09 05:07:10|58.42|55.82|58.44|55.84|58.44|55.84|58.42|55.82|0
1636434440000|2021-11-09 05:07:20|58.46|55.86|58.42|55.82|58.46|55.86|58.42|55.82|0
1636434550000|2021-11-09 05:09:10|58.41|55.81|58.41|55.81|58.41|55.81|58.41|55.81|0
1636434560000|2021-11-09 05:09:20|58.42|55.82|58.41|55.81|58.42|55.82|58.41|55.81|0
1636434570000|2021-11-09 05:09:30|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636434580000|2021-11-09 05:09:40|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1636434610000|2021-11-09 05:10:10|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636434630000|2021-11-09 05:10:30|58.41|55.81|58.42|55.82|58.42|55.82|58.41|55.81|0
1636434640000|2021-11-09 05:10:40|58.39|55.79|58.42|55.82|58.42|55.82|58.39|55.79|0
1636434650000|2021-11-09 05:10:50|58.41|55.81|58.42|55.82|58.42|55.82|58.41|55.81|0
1636434670000|2021-11-09 05:11:10|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636434680000|2021-11-09 05:11:20|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1636434730000|2021-11-09 05:12:10|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636434770000|2021-11-09 05:12:50|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1636434840000|2021-11-09 05:14:00|58.46|55.86|58.46|55.86|58.46|55.86|58.42|55.82|0
1636434860000|2021-11-09 05:14:20|58.44|55.84|58.46|55.86|58.46|55.86|58.44|55.84|0
1636434900000|2021-11-09 05:15:00|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636434910000|2021-11-09 05:15:10|58.46|55.86|58.42|55.82|58.46|55.86|58.42|55.82|0
1636434930000|2021-11-09 05:15:30|58.44|55.84|58.42|55.82|58.44|55.84|58.42|55.82|0
1636434940000|2021-11-09 05:15:40|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636434960000|2021-11-09 05:16:00|58.44|55.84|58.42|55.82|58.44|55.84|58.42|55.82|0
1636435020000|2021-11-09 05:17:00|58.38|55.78|58.38|55.78|58.38|55.78|58.38|55.78|0
1636435060000|2021-11-09 05:17:40|58.37|55.77|58.35|55.75|58.37|55.77|58.35|55.75|0
1636435080000|2021-11-09 05:18:00|58.33|55.73|58.35|55.75|58.35|55.75|58.33|55.73|0
1636435110000|2021-11-09 05:18:30|58.37|55.77|58.35|55.75|58.37|55.77|58.35|55.75|0
1636435190000|2021-11-09 05:19:50|58.38|55.78|58.35|55.75|58.38|55.78|58.35|55.75|0
1636435200000|2021-11-09 05:20:00|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1636435230000|2021-11-09 05:20:30|58.35|55.75|58.35|55.75|58.35|55.75|58.35|55.75|0
1636435340000|2021-11-09 05:22:20|58.33|55.73|58.31|55.71|58.33|55.73|58.31|55.71|0
1636435370000|2021-11-09 05:22:50|58.33|55.73|58.35|55.75|58.35|55.75|58.33|55.73|0
1636435390000|2021-11-09 05:23:10|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1636435420000|2021-11-09 05:23:40|58.28|55.68|58.28|55.68|58.28|55.68|58.28|55.68|0
1636435430000|2021-11-09 05:23:50|58.31|55.71|58.28|55.68|58.31|55.71|58.28|55.68|0
1636435450000|2021-11-09 05:24:10|58.29|55.69|58.29|55.69|58.29|55.69|58.29|55.69|0
1636435460000|2021-11-09 05:24:20|58.28|55.68|58.28|55.68|58.28|55.68|58.28|55.68|0
1636435520000|2021-11-09 05:25:20|58.24|55.64|58.24|55.64|58.24|55.64|58.24|55.64|0
1636435530000|2021-11-09 05:25:30|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1636435540000|2021-11-09 05:25:40|58.24|55.64|58.24|55.64|58.24|55.64|58.24|55.64|0
1636435560000|2021-11-09 05:26:00|58.26|55.66|58.24|55.64|58.26|55.66|58.24|55.64|0
1636435610000|2021-11-09 05:26:50|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1636435660000|2021-11-09 05:27:40|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1636435670000|2021-11-09 05:27:50|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1636435710000|2021-11-09 05:28:30|58.26|55.66|58.24|55.64|58.26|55.66|58.24|55.64|0
1636435730000|2021-11-09 05:28:50|58.26|55.66|58.13|55.53|58.26|55.66|58.13|55.53|0
1636435740000|2021-11-09 05:29:00|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1636435750000|2021-11-09 05:29:10|58.13|55.53|58.13|55.53|58.13|55.53|58.13|55.53|0
1636435760000|2021-11-09 05:29:20|58.1|55.5|58.13|55.53|58.13|55.53|58.1|55.5|0
1636435780000|2021-11-09 05:29:40|58.17|55.57|58.17|55.57|58.17|55.57|58.17|55.57|0
1636435790000|2021-11-09 05:29:50|58.19|55.59|58.2|55.6|58.2|55.6|58.19|55.59|0
1636435800000|2021-11-09 05:30:00|58.19|55.59|58.2|55.6|58.2|55.6|58.17|55.57|0
1636435810000|2021-11-09 05:30:10|58.24|55.64|58.24|55.64|58.24|55.64|58.24|55.64|0
1636435820000|2021-11-09 05:30:20|58.2|55.6|58.24|55.64|58.24|55.64|58.2|55.6|0
1636435840000|2021-11-09 05:30:40|58.22|55.62|58.22|55.62|58.22|55.62|58.22|55.62|0
1636435850000|2021-11-09 05:30:50|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1636435890000|2021-11-09 05:31:30|58.18|55.58|58.2|55.6|58.2|55.6|58.18|55.58|0
1636435910000|2021-11-09 05:31:50|58.17|55.57|58.18|55.58|58.2|55.6|58.17|55.57|0
1636435920000|2021-11-09 05:32:00|58.17|55.57|58.2|55.6|58.2|55.6|58.17|55.57|0
1636435950000|2021-11-09 05:32:30|58.17|55.57|58.17|55.57|58.17|55.57|58.17|55.57|0
1636435960000|2021-11-09 05:32:40|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1636435970000|2021-11-09 05:32:50|58.22|55.62|58.24|55.64|58.24|55.64|58.22|55.62|0
1636436070000|2021-11-09 05:34:30|58.22|55.62|58.24|55.64|58.24|55.64|58.2|55.6|0
1636436160000|2021-11-09 05:36:00|58.23|55.63|58.23|55.63|58.23|55.63|58.23|55.63|0
1636436170000|2021-11-09 05:36:10|58.22|55.62|58.2|55.6|58.22|55.62|58.2|55.6|0
1636436200000|2021-11-09 05:36:40|58.23|55.63|58.23|55.63|58.23|55.63|58.23|55.63|0
1636436210000|2021-11-09 05:36:50|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1636436220000|2021-11-09 05:37:00|58.16|55.56|58.16|55.56|58.18|55.58|58.16|55.56|0
1636436240000|2021-11-09 05:37:20|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1636436260000|2021-11-09 05:37:40|58.16|55.56|58.16|55.56|58.16|55.56|58.16|55.56|0
1636436290000|2021-11-09 05:38:10|58.13|55.53|58.13|55.53|58.13|55.53|58.13|55.53|0
1636436300000|2021-11-09 05:38:20|58.11|55.51|58.11|55.51|58.11|55.51|58.11|55.51|0
1636436310000|2021-11-09 05:38:30|58.09|55.49|58.09|55.49|58.09|55.49|58.09|55.49|0
1636436320000|2021-11-09 05:38:40|58.02|55.42|58.02|55.42|58.02|55.42|58.02|55.42|0
1636436330000|2021-11-09 05:38:50|58.06|55.46|58.06|55.46|58.06|55.46|58.06|55.46|0
1636436340000|2021-11-09 05:39:00|58.02|55.42|58.02|55.42|58.02|55.42|58.02|55.42|0
1636436350000|2021-11-09 05:39:10|58.06|55.46|58.04|55.44|58.06|55.46|58.04|55.44|0
1636436360000|2021-11-09 05:39:20|58.06|55.46|58.06|55.46|58.06|55.46|58.06|55.46|0
1636436380000|2021-11-09 05:39:40|58.04|55.44|58.02|55.42|58.04|55.44|58.02|55.42|0
1636436400000|2021-11-09 05:40:00|57.95|55.35|57.92|55.32|57.95|55.35|57.88|55.28|0
1636436410000|2021-11-09 05:40:10|57.95|55.35|57.95|55.35|57.95|55.35|57.95|55.35|0
1636436420000|2021-11-09 05:40:20|57.99|55.39|57.95|55.35|57.99|55.39|57.95|55.35|0
1636436460000|2021-11-09 05:41:00|57.92|55.32|57.92|55.32|57.92|55.32|57.92|55.32|0
1636436500000|2021-11-09 05:41:40|57.88|55.28|57.92|55.32|57.92|55.32|57.88|55.28|0
1636436510000|2021-11-09 05:41:50|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636436530000|2021-11-09 05:42:10|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1636436560000|2021-11-09 05:42:40|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636436580000|2021-11-09 05:43:00|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1636436590000|2021-11-09 05:43:10|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636436600000|2021-11-09 05:43:20|57.84|55.24|57.84|55.24|57.84|55.24|57.84|55.24|0
1636436610000|2021-11-09 05:43:30|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636436620000|2021-11-09 05:43:40|57.9|55.3|57.88|55.28|57.9|55.3|57.88|55.28|0
1636436640000|2021-11-09 05:44:00|57.91|55.31|57.88|55.28|57.91|55.31|57.88|55.28|0
1636436650000|2021-11-09 05:44:10|57.9|55.3|57.9|55.3|57.9|55.3|57.9|55.3|0
1636436660000|2021-11-09 05:44:20|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1636436670000|2021-11-09 05:44:30|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636436700000|2021-11-09 05:45:00|57.84|55.24|57.84|55.24|57.84|55.24|57.84|55.24|0
1636436760000|2021-11-09 05:46:00|57.88|55.28|57.84|55.24|57.88|55.28|57.84|55.24|0
1636436780000|2021-11-09 05:46:20|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636436810000|2021-11-09 05:46:50|57.77|55.17|57.74|55.14|57.77|55.17|57.74|55.14|0
1636436820000|2021-11-09 05:47:00|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636436830000|2021-11-09 05:47:10|57.74|55.14|57.72|55.12|57.74|55.14|57.72|55.12|0
1636436840000|2021-11-09 05:47:20|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636436850000|2021-11-09 05:47:30|57.74|55.14|57.7|55.1|57.74|55.14|57.7|55.1|0
1636436860000|2021-11-09 05:47:40|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1636436880000|2021-11-09 05:48:00|57.7|55.1|57.72|55.12|57.72|55.12|57.7|55.1|0
1636436890000|2021-11-09 05:48:10|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636436910000|2021-11-09 05:48:30|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1636436920000|2021-11-09 05:48:40|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636437000000|2021-11-09 05:50:00|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1636437020000|2021-11-09 05:50:20|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636437030000|2021-11-09 05:50:30|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1636437040000|2021-11-09 05:50:40|57.72|55.12|57.7|55.1|57.72|55.12|57.7|55.1|0
1636437060000|2021-11-09 05:51:00|57.72|55.12|57.74|55.14|57.74|55.14|57.7|55.1|0
1636437070000|2021-11-09 05:51:10|57.72|55.12|57.74|55.14|57.74|55.14|57.72|55.12|0
1636437120000|2021-11-09 05:52:00|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1636437140000|2021-11-09 05:52:20|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636437230000|2021-11-09 05:53:50|57.75|55.15|57.73|55.13|57.75|55.15|57.73|55.13|0
1636437240000|2021-11-09 05:54:00|57.7|55.1|57.73|55.13|57.73|55.13|57.7|55.1|0
1636437250000|2021-11-09 05:54:10|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636437260000|2021-11-09 05:54:20|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636437310000|2021-11-09 05:55:10|57.73|55.13|57.77|55.17|57.77|55.17|57.73|55.13|0
1636437330000|2021-11-09 05:55:30|57.73|55.13|57.73|55.13|57.75|55.15|57.73|55.13|0
1636437340000|2021-11-09 05:55:40|57.75|55.15|57.77|55.17|57.77|55.17|57.75|55.15|0
1636437370000|2021-11-09 05:56:10|57.8|55.2|57.8|55.2|57.8|55.2|57.8|55.2|0
1636437410000|2021-11-09 05:56:50|57.82|55.22|57.8|55.2|57.84|55.24|57.8|55.2|0
1636437490000|2021-11-09 05:58:10|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636437520000|2021-11-09 05:58:40|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636437530000|2021-11-09 05:58:50|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1636437570000|2021-11-09 05:59:30|57.71|55.11|57.7|55.1|57.71|55.11|57.7|55.1|0
1636437590000|2021-11-09 05:59:50|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1636437600000|2021-11-09 06:00:00|57.66|55.06|57.59|54.99|57.66|55.06|57.59|54.99|0
1636437610000|2021-11-09 06:00:10|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636437620000|2021-11-09 06:00:20|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636437650000|2021-11-09 06:00:50|57.63|55.03|57.64|55.04|57.64|55.04|57.63|55.03|0
1636437660000|2021-11-09 06:01:00|57.63|55.03|57.56|54.96|57.63|55.03|57.56|54.96|0
1636437670000|2021-11-09 06:01:10|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636437680000|2021-11-09 06:01:20|57.57|54.97|57.59|54.99|57.59|54.99|57.57|54.97|0
1636437690000|2021-11-09 06:01:30|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1636437710000|2021-11-09 06:01:50|57.57|54.97|57.56|54.96|57.57|54.97|57.56|54.96|0
1636437720000|2021-11-09 06:02:00|57.59|54.99|57.56|54.96|57.59|54.99|57.56|54.96|0
1636437730000|2021-11-09 06:02:10|57.54|54.94|57.56|54.96|57.56|54.96|57.54|54.94|0
1636437750000|2021-11-09 06:02:30|57.52|54.92|57.52|54.92|57.52|54.92|57.52|54.92|0
1636437760000|2021-11-09 06:02:40|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1636437770000|2021-11-09 06:02:50|57.52|54.92|57.52|54.92|57.52|54.92|57.52|54.92|0
1636437780000|2021-11-09 06:03:00|57.54|54.94|57.55|54.95|57.55|54.95|57.52|54.92|0
1636437800000|2021-11-09 06:03:20|57.54|54.94|57.52|54.92|57.55|54.95|57.52|54.92|0
1636437810000|2021-11-09 06:03:30|57.55|54.95|57.54|54.94|57.55|54.95|57.54|54.94|0
1636437820000|2021-11-09 06:03:40|57.55|54.95|57.52|54.92|57.55|54.95|57.52|54.92|0
1636437840000|2021-11-09 06:04:00|57.54|54.94|57.52|54.92|57.54|54.94|57.52|54.92|0
1636437860000|2021-11-09 06:04:20|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1636437910000|2021-11-09 06:05:10|57.57|54.97|57.59|54.99|57.59|54.99|57.57|54.97|0
1636437950000|2021-11-09 06:05:50|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636438000000|2021-11-09 06:06:40|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636438040000|2021-11-09 06:07:20|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1636438050000|2021-11-09 06:07:30|57.59|54.99|57.62|55.02|57.62|55.02|57.59|54.99|0
1636438060000|2021-11-09 06:07:40|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636438070000|2021-11-09 06:07:50|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1636438080000|2021-11-09 06:08:00|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636438120000|2021-11-09 06:08:40|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636438140000|2021-11-09 06:09:00|57.61|55.01|57.59|54.99|57.61|55.01|57.59|54.99|0
1636438220000|2021-11-09 06:10:20|57.62|55.02|57.59|54.99|57.62|55.02|57.59|54.99|0
1636438240000|2021-11-09 06:10:40|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636438260000|2021-11-09 06:11:00|57.6|55|57.6|55|57.6|55|57.6|55|0
1636438270000|2021-11-09 06:11:10|57.62|55.02|57.6|55|57.62|55.02|57.6|55|0
1636438280000|2021-11-09 06:11:20|57.59|54.99|57.6|55|57.62|55.02|57.59|54.99|0
1636438290000|2021-11-09 06:11:30|57.59|54.99|57.62|55.02|57.62|55.02|57.59|54.99|0
1636438300000|2021-11-09 06:11:40|57.6|55|57.59|54.99|57.6|55|57.59|54.99|0
1636438330000|2021-11-09 06:12:10|57.6|55|57.6|55|57.6|55|57.6|55|0
1636438340000|2021-11-09 06:12:20|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636438350000|2021-11-09 06:12:30|57.6|55|57.62|55.02|57.62|55.02|57.6|55|0
1636438380000|2021-11-09 06:13:00|57.59|54.99|57.6|55|57.6|55|57.59|54.99|0
1636438390000|2021-11-09 06:13:10|57.59|54.99|57.62|55.02|57.62|55.02|57.59|54.99|0
1636438430000|2021-11-09 06:13:50|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636438460000|2021-11-09 06:14:20|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636438490000|2021-11-09 06:14:50|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636438570000|2021-11-09 06:16:10|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636438610000|2021-11-09 06:16:50|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636438630000|2021-11-09 06:17:10|57.71|55.11|57.71|55.11|57.71|55.11|57.69|55.09|0
1636438640000|2021-11-09 06:17:20|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636438650000|2021-11-09 06:17:30|57.71|55.11|57.69|55.09|57.72|55.12|57.69|55.09|0
1636438690000|2021-11-09 06:18:10|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636438800000|2021-11-09 06:20:00|57.62|55.02|57.6|55|57.62|55.02|57.6|55|0
1636438810000|2021-11-09 06:20:10|57.58|54.98|57.6|55|57.6|55|57.58|54.98|0
1636438820000|2021-11-09 06:20:20|57.58|54.98|57.6|55|57.6|55|57.58|54.98|0
1636438830000|2021-11-09 06:20:30|57.58|54.98|57.62|55.02|57.62|55.02|57.58|54.98|0
1636438930000|2021-11-09 06:22:10|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636438950000|2021-11-09 06:22:30|57.69|55.09|57.67|55.07|57.69|55.09|57.67|55.07|0
1636438960000|2021-11-09 06:22:40|57.69|55.09|57.67|55.07|57.69|55.09|57.65|55.05|0
1636438970000|2021-11-09 06:22:50|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636438980000|2021-11-09 06:23:00|57.7|55.1|57.69|55.09|57.7|55.1|57.69|55.09|0
1636438990000|2021-11-09 06:23:10|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1636439030000|2021-11-09 06:23:50|57.76|55.16|57.79|55.19|57.79|55.19|57.76|55.16|0
1636439040000|2021-11-09 06:24:00|57.76|55.16|57.79|55.19|57.79|55.19|57.76|55.16|0
1636439090000|2021-11-09 06:24:50|57.83|55.23|57.83|55.23|57.83|55.23|57.83|55.23|0
1636439100000|2021-11-09 06:25:00|57.79|55.19|57.79|55.19|57.79|55.19|57.79|55.19|0
1636439110000|2021-11-09 06:25:10|57.83|55.23|57.79|55.19|57.83|55.23|57.79|55.19|0
1636439130000|2021-11-09 06:25:30|57.83|55.23|57.79|55.19|57.83|55.23|57.79|55.19|0
1636439150000|2021-11-09 06:25:50|57.77|55.17|57.79|55.19|57.79|55.19|57.77|55.17|0
1636439160000|2021-11-09 06:26:00|57.77|55.17|57.76|55.16|57.77|55.17|57.76|55.16|0
1636439170000|2021-11-09 06:26:10|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636439210000|2021-11-09 06:26:50|57.77|55.17|57.75|55.15|57.77|55.17|57.75|55.15|0
1636439280000|2021-11-09 06:28:00|57.72|55.12|57.74|55.14|57.74|55.14|57.72|55.12|0
1636439290000|2021-11-09 06:28:10|57.75|55.15|57.74|55.14|57.75|55.15|57.74|55.14|0
1636439300000|2021-11-09 06:28:20|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636439320000|2021-11-09 06:28:40|57.72|55.12|57.75|55.15|57.75|55.15|57.72|55.12|0
1636439360000|2021-11-09 06:29:20|57.79|55.19|57.79|55.19|57.79|55.19|57.79|55.19|0
1636439400000|2021-11-09 06:30:00|57.75|55.15|57.75|55.15|57.75|55.15|57.72|55.12|0
1636439410000|2021-11-09 06:30:10|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1636439460000|2021-11-09 06:31:00|57.68|55.08|57.68|55.08|57.68|55.08|57.68|55.08|0
1636439520000|2021-11-09 06:32:00|57.72|55.12|57.7|55.1|57.72|55.12|57.7|55.1|0
1636439530000|2021-11-09 06:32:10|57.68|55.08|57.72|55.12|57.72|55.12|57.68|55.08|0
1636439540000|2021-11-09 06:32:20|57.7|55.1|57.7|55.1|57.72|55.12|57.7|55.1|0
1636439550000|2021-11-09 06:32:30|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1636439580000|2021-11-09 06:33:00|57.7|55.1|57.68|55.08|57.7|55.1|57.68|55.08|0
1636439600000|2021-11-09 06:33:20|57.66|55.06|57.65|55.05|57.66|55.06|57.65|55.05|0
1636439620000|2021-11-09 06:33:40|57.63|55.03|57.63|55.03|57.65|55.05|57.63|55.03|0
1636439630000|2021-11-09 06:33:50|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636439650000|2021-11-09 06:34:10|57.66|55.06|57.66|55.06|57.68|55.08|57.66|55.06|0
1636439660000|2021-11-09 06:34:20|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636439670000|2021-11-09 06:34:30|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1636439680000|2021-11-09 06:34:40|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636439690000|2021-11-09 06:34:50|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1636439700000|2021-11-09 06:35:00|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1636439770000|2021-11-09 06:36:10|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1636439780000|2021-11-09 06:36:20|57.56|54.96|57.58|54.98|57.58|54.98|57.56|54.96|0
1636439790000|2021-11-09 06:36:30|57.56|54.96|57.54|54.94|57.56|54.96|57.54|54.94|0
1636439800000|2021-11-09 06:36:40|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1636439810000|2021-11-09 06:36:50|57.56|54.96|57.58|54.98|57.58|54.98|57.56|54.96|0
1636439820000|2021-11-09 06:37:00|57.57|54.97|57.57|54.97|57.57|54.97|57.57|54.97|0
1636439840000|2021-11-09 06:37:20|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1636439880000|2021-11-09 06:38:00|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636439890000|2021-11-09 06:38:10|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1636439920000|2021-11-09 06:38:40|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636439980000|2021-11-09 06:39:40|57.68|55.08|57.68|55.08|57.68|55.08|57.68|55.08|0
1636439990000|2021-11-09 06:39:50|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636440000000|2021-11-09 06:40:00|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636440020000|2021-11-09 06:40:20|57.68|55.08|57.68|55.08|57.68|55.08|57.68|55.08|0
1636440030000|2021-11-09 06:40:30|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636440110000|2021-11-09 06:41:50|57.68|55.08|57.68|55.08|57.68|55.08|57.68|55.08|0
1636440170000|2021-11-09 06:42:50|57.71|55.11|57.68|55.08|57.71|55.11|57.68|55.08|0
1636440180000|2021-11-09 06:43:00|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636440190000|2021-11-09 06:43:10|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1636440200000|2021-11-09 06:43:20|57.7|55.1|57.71|55.11|57.71|55.11|57.7|55.1|0
1636440240000|2021-11-09 06:44:00|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636440250000|2021-11-09 06:44:10|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1636440270000|2021-11-09 06:44:30|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636440300000|2021-11-09 06:45:00|57.13|54.53|57.11|54.51|57.13|54.53|57.11|54.51|0
1636440310000|2021-11-09 06:45:10|57.09|54.49|57.11|54.51|57.13|54.53|57.09|54.49|0
1636440320000|2021-11-09 06:45:20|57.13|54.53|57.11|54.51|57.13|54.53|57.11|54.51|0
1636440330000|2021-11-09 06:45:30|57.73|55.13|57.75|55.15|57.75|55.15|57.71|55.11|0
1636440340000|2021-11-09 06:45:40|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1636440350000|2021-11-09 06:45:50|57.75|55.15|57.71|55.11|57.75|55.15|57.71|55.11|0
1636440430000|2021-11-09 06:47:10|57.68|55.08|57.68|55.08|57.68|55.08|57.68|55.08|0
1636440440000|2021-11-09 06:47:20|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1636440500000|2021-11-09 06:48:20|57.73|55.13|57.75|55.15|57.75|55.15|57.73|55.13|0
1636440520000|2021-11-09 06:48:40|57.73|55.13|57.71|55.11|57.73|55.13|57.71|55.11|0
1636440540000|2021-11-09 06:49:00|57.69|55.09|57.67|55.07|57.69|55.09|57.67|55.07|0
1636440550000|2021-11-09 06:49:10|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1636440560000|2021-11-09 06:49:20|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636440570000|2021-11-09 06:49:30|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1636440580000|2021-11-09 06:49:40|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636440590000|2021-11-09 06:49:50|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1636440630000|2021-11-09 06:50:30|57.69|55.09|57.71|55.11|57.71|55.11|57.69|55.09|0
1636440670000|2021-11-09 06:51:10|57.69|55.09|57.71|55.11|57.71|55.11|57.69|55.09|0
1636440710000|2021-11-09 06:51:50|57.73|55.13|57.71|55.11|57.73|55.13|57.71|55.11|0
1636440750000|2021-11-09 06:52:30|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1636440770000|2021-11-09 06:52:50|57.71|55.11|57.67|55.07|57.71|55.11|57.67|55.07|0
1636440880000|2021-11-09 06:54:40|57.64|55.04|57.67|55.07|57.67|55.07|57.64|55.04|0
1636440920000|2021-11-09 06:55:20|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636440930000|2021-11-09 06:55:30|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1636440940000|2021-11-09 06:55:40|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636440950000|2021-11-09 06:55:50|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1636440980000|2021-11-09 06:56:20|57.67|55.07|57.64|55.04|57.67|55.07|57.64|55.04|0
1636441000000|2021-11-09 06:56:40|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1636441040000|2021-11-09 06:57:20|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1636441050000|2021-11-09 06:57:30|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1636441090000|2021-11-09 06:58:10|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1636441110000|2021-11-09 06:58:30|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1636441200000|2021-11-09 07:00:00|57.65|55.05|57.67|55.07|57.67|55.07|57.65|55.05|0
1636441210000|2021-11-09 07:00:10|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636441250000|2021-11-09 07:00:50|57.67|55.07|57.63|55.03|57.67|55.07|57.63|55.03|0
1636441290000|2021-11-09 07:01:30|57.65|55.05|57.67|55.07|57.67|55.07|57.65|55.05|0
1636441360000|2021-11-09 07:02:40|57.7|55.1|57.67|55.07|57.7|55.1|57.67|55.07|0
1636441380000|2021-11-09 07:03:00|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636441390000|2021-11-09 07:03:10|57.6|55|57.6|55|57.6|55|57.6|55|0
1636441410000|2021-11-09 07:03:30|57.63|55.03|57.62|55.02|57.63|55.03|57.6|55|0
1636441420000|2021-11-09 07:03:40|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636441430000|2021-11-09 07:03:50|57.65|55.05|57.67|55.07|57.67|55.07|57.65|55.05|0
1636441440000|2021-11-09 07:04:00|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636441450000|2021-11-09 07:04:10|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1636441460000|2021-11-09 07:04:20|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636441470000|2021-11-09 07:04:30|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1636441500000|2021-11-09 07:05:00|57.72|55.12|57.74|55.14|57.74|55.14|57.7|55.1|0
1636441530000|2021-11-09 07:05:30|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636441560000|2021-11-09 07:06:00|57.81|55.21|57.77|55.17|57.81|55.21|57.77|55.17|0
1636441590000|2021-11-09 07:06:30|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1636441600000|2021-11-09 07:06:40|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636441610000|2021-11-09 07:06:50|57.74|55.14|57.77|55.17|57.77|55.17|57.74|55.14|0
1636441630000|2021-11-09 07:07:10|57.79|55.19|57.79|55.19|57.79|55.19|57.77|55.17|0
1636441640000|2021-11-09 07:07:20|57.81|55.21|57.77|55.17|57.81|55.21|57.77|55.17|0
1636441670000|2021-11-09 07:07:50|57.75|55.15|57.74|55.14|57.75|55.15|57.74|55.14|0
1636441680000|2021-11-09 07:08:00|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636441690000|2021-11-09 07:08:10|57.77|55.17|57.74|55.14|57.77|55.17|57.74|55.14|0
1636441700000|2021-11-09 07:08:20|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636441720000|2021-11-09 07:08:40|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1636441780000|2021-11-09 07:09:40|57.68|55.08|57.68|55.08|57.68|55.08|57.68|55.08|0
1636441790000|2021-11-09 07:09:50|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636441830000|2021-11-09 07:10:30|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1636441840000|2021-11-09 07:10:40|57.7|55.1|57.7|55.1|57.72|55.12|57.7|55.1|0
1636441850000|2021-11-09 07:10:50|57.72|55.12|57.7|55.1|57.74|55.14|57.7|55.1|0
1636441860000|2021-11-09 07:11:00|57.72|55.12|57.74|55.14|57.74|55.14|57.72|55.12|0
1636441870000|2021-11-09 07:11:10|57.72|55.12|57.7|55.1|57.72|55.12|57.7|55.1|0
1636441910000|2021-11-09 07:11:50|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636441920000|2021-11-09 07:12:00|57.68|55.08|57.7|55.1|57.7|55.1|57.68|55.08|0
1636441940000|2021-11-09 07:12:20|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636441950000|2021-11-09 07:12:30|57.7|55.1|57.66|55.06|57.7|55.1|57.66|55.06|0
1636441960000|2021-11-09 07:12:40|57.63|55.03|57.66|55.06|57.66|55.06|57.63|55.03|0
1636442040000|2021-11-09 07:14:00|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636442050000|2021-11-09 07:14:10|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636442070000|2021-11-09 07:14:30|57.68|55.08|57.7|55.1|57.7|55.1|57.68|55.08|0
1636442120000|2021-11-09 07:15:20|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636442130000|2021-11-09 07:15:30|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636442160000|2021-11-09 07:16:00|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636442170000|2021-11-09 07:16:10|57.68|55.08|57.68|55.08|57.68|55.08|57.68|55.08|0
1636442180000|2021-11-09 07:16:20|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636442190000|2021-11-09 07:16:30|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1636442210000|2021-11-09 07:16:50|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1636442230000|2021-11-09 07:17:10|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1636442250000|2021-11-09 07:17:30|57.63|55.03|57.66|55.06|57.66|55.06|57.63|55.03|0
1636442260000|2021-11-09 07:17:40|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636442270000|2021-11-09 07:17:50|57.66|55.06|57.63|55.03|57.66|55.06|57.63|55.03|0
1636442280000|2021-11-09 07:18:00|57.65|55.05|57.63|55.03|57.65|55.05|57.63|55.03|0
1636442290000|2021-11-09 07:18:10|57.65|55.05|57.66|55.06|57.66|55.06|57.65|55.05|0
1636442300000|2021-11-09 07:18:20|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636442330000|2021-11-09 07:18:50|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636442360000|2021-11-09 07:19:20|57.57|54.97|57.59|54.99|57.59|54.99|57.56|54.96|0
1636442380000|2021-11-09 07:19:40|57.61|55.01|57.63|55.03|57.63|55.03|57.61|55.01|0
1636442390000|2021-11-09 07:19:50|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636442420000|2021-11-09 07:20:20|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1636442440000|2021-11-09 07:20:40|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636442460000|2021-11-09 07:21:00|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1636442490000|2021-11-09 07:21:30|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636442500000|2021-11-09 07:21:40|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1636442520000|2021-11-09 07:22:00|57.52|54.92|57.52|54.92|57.52|54.92|57.52|54.92|0
1636442530000|2021-11-09 07:22:10|57.49|54.89|57.49|54.89|57.49|54.89|57.49|54.89|0
1636442540000|2021-11-09 07:22:20|57.45|54.85|57.45|54.85|57.45|54.85|57.45|54.85|0
1636442570000|2021-11-09 07:22:50|57.48|54.88|57.48|54.88|57.48|54.88|57.48|54.88|0
1636442580000|2021-11-09 07:23:00|57.47|54.87|57.48|54.88|57.48|54.88|57.45|54.85|0
1636442600000|2021-11-09 07:23:20|57.47|54.87|57.43|54.83|57.47|54.87|57.43|54.83|0
1636442610000|2021-11-09 07:23:30|57.45|54.85|57.45|54.85|57.45|54.85|57.45|54.85|0
1636442620000|2021-11-09 07:23:40|57.41|54.81|57.41|54.81|57.41|54.81|57.41|54.81|0
1636442630000|2021-11-09 07:23:50|57.45|54.85|57.41|54.81|57.45|54.85|57.41|54.81|0
1636442640000|2021-11-09 07:24:00|57.45|54.85|57.48|54.88|57.48|54.88|57.45|54.85|0
1636442650000|2021-11-09 07:24:10|57.45|54.85|57.45|54.85|57.45|54.85|57.45|54.85|0
1636442660000|2021-11-09 07:24:20|57.43|54.83|57.41|54.81|57.43|54.83|57.41|54.81|0
1636442670000|2021-11-09 07:24:30|57.45|54.85|57.45|54.85|57.45|54.85|57.43|54.83|0
1636442680000|2021-11-09 07:24:40|57.48|54.88|57.45|54.85|57.48|54.88|57.45|54.85|0
1636442690000|2021-11-09 07:24:50|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1636442700000|2021-11-09 07:25:00|57.48|54.88|57.48|54.88|57.48|54.88|57.45|54.85|0
1636442710000|2021-11-09 07:25:10|57.47|54.87|57.55|54.95|57.55|54.95|57.47|54.87|0
1636442720000|2021-11-09 07:25:20|57.57|54.97|57.55|54.95|57.57|54.97|57.55|54.95|0
1636442730000|2021-11-09 07:25:30|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636442740000|2021-11-09 07:25:40|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1636442790000|2021-11-09 07:26:30|57.59|54.99|57.61|55.01|57.61|55.01|57.59|54.99|0
1636442800000|2021-11-09 07:26:40|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636442810000|2021-11-09 07:26:50|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1636442820000|2021-11-09 07:27:00|57.59|54.99|57.59|54.99|57.59|54.99|57.59|54.99|0
1636442830000|2021-11-09 07:27:10|57.57|54.97|57.57|54.97|57.57|54.97|57.57|54.97|0
1636442840000|2021-11-09 07:27:20|57.55|54.95|57.59|54.99|57.59|54.99|57.55|54.95|0
1636442850000|2021-11-09 07:27:30|57.57|54.97|57.55|54.95|57.57|54.97|57.55|54.95|0
1636442910000|2021-11-09 07:28:30|57.54|54.94|57.52|54.92|57.54|54.94|57.52|54.92|0
1636443000000|2021-11-09 07:30:00|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1636443010000|2021-11-09 07:30:10|57.53|54.93|57.53|54.93|57.53|54.93|57.53|54.93|0
1636443020000|2021-11-09 07:30:20|57.55|54.95|57.55|54.95|57.55|54.95|57.52|54.92|0
1636443030000|2021-11-09 07:30:30|57.53|54.93|57.52|54.92|57.53|54.93|57.52|54.92|0
1636443040000|2021-11-09 07:30:40|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1636443050000|2021-11-09 07:30:50|57.52|54.92|57.48|54.88|57.52|54.92|57.48|54.88|0
1636443060000|2021-11-09 07:31:00|57.52|54.92|57.52|54.92|57.52|54.92|57.52|54.92|0
1636443090000|2021-11-09 07:31:30|57.55|54.95|57.52|54.92|57.55|54.95|57.52|54.92|0
1636443120000|2021-11-09 07:32:00|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1636443130000|2021-11-09 07:32:10|57.52|54.92|57.52|54.92|57.52|54.92|57.52|54.92|0
1636443140000|2021-11-09 07:32:20|57.53|54.93|57.52|54.92|57.53|54.93|57.52|54.92|0
1636443170000|2021-11-09 07:32:50|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1636443180000|2021-11-09 07:33:00|57.52|54.92|57.53|54.93|57.53|54.93|57.52|54.92|0
1636443190000|2021-11-09 07:33:10|57.52|54.92|57.52|54.92|57.52|54.92|57.52|54.92|0
1636443210000|2021-11-09 07:33:30|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1636443240000|2021-11-09 07:34:00|57.59|54.99|57.58|54.98|57.59|54.99|57.58|54.98|0
1636443250000|2021-11-09 07:34:10|57.55|54.95|57.57|54.97|57.57|54.97|57.55|54.95|0
1636443260000|2021-11-09 07:34:20|57.58|54.98|57.55|54.95|57.58|54.98|57.55|54.95|0
1636443300000|2021-11-09 07:35:00|57.53|54.93|57.53|54.93|57.53|54.93|57.53|54.93|0
1636443310000|2021-11-09 07:35:10|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1636443390000|2021-11-09 07:36:30|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1636443400000|2021-11-09 07:36:40|57.62|55.02|57.57|54.97|57.62|55.02|57.57|54.97|0
1636443410000|2021-11-09 07:36:50|57.58|54.98|57.57|54.97|57.58|54.98|57.57|54.97|0
1636443420000|2021-11-09 07:37:00|57.55|54.95|57.58|54.98|57.58|54.98|57.55|54.95|0
1636443430000|2021-11-09 07:37:10|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1636443450000|2021-11-09 07:37:30|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1636443510000|2021-11-09 07:38:30|57.55|54.95|57.58|54.98|57.58|54.98|57.55|54.95|0
1636443520000|2021-11-09 07:38:40|57.57|54.97|57.58|54.98|57.58|54.98|57.57|54.97|0
1636443530000|2021-11-09 07:38:50|57.62|55.02|57.62|55.02|57.62|55.02|57.58|54.98|0
1636443540000|2021-11-09 07:39:00|57.6|55|57.62|55.02|57.62|55.02|57.58|54.98|0
1636443550000|2021-11-09 07:39:10|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636443590000|2021-11-09 07:39:50|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636443610000|2021-11-09 07:40:10|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1636443620000|2021-11-09 07:40:20|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636443640000|2021-11-09 07:40:40|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1636443650000|2021-11-09 07:40:50|57.76|55.16|57.72|55.12|57.76|55.16|57.72|55.12|0
1636443660000|2021-11-09 07:41:00|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636443680000|2021-11-09 07:41:20|57.72|55.12|57.69|55.09|57.72|55.12|57.69|55.09|0
1636443690000|2021-11-09 07:41:30|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1636443710000|2021-11-09 07:41:50|57.69|55.09|57.69|55.09|57.7|55.1|57.69|55.09|0
1636443720000|2021-11-09 07:42:00|57.7|55.1|57.69|55.09|57.7|55.1|57.69|55.09|0
1636443730000|2021-11-09 07:42:10|57.7|55.1|57.72|55.12|57.72|55.12|57.7|55.1|0
1636443740000|2021-11-09 07:42:20|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1636443760000|2021-11-09 07:42:40|57.65|55.05|57.69|55.09|57.69|55.09|57.65|55.05|0
1636443800000|2021-11-09 07:43:20|57.79|55.19|57.79|55.19|57.79|55.19|57.79|55.19|0
1636443810000|2021-11-09 07:43:30|57.76|55.16|57.76|55.16|57.76|55.16|57.76|55.16|0
1636443850000|2021-11-09 07:44:10|57.72|55.12|57.72|55.12|57.74|55.14|57.72|55.12|0
1636443860000|2021-11-09 07:44:20|57.76|55.16|57.72|55.12|57.76|55.16|57.72|55.12|0
1636443890000|2021-11-09 07:44:50|57.76|55.16|57.74|55.14|57.76|55.16|57.74|55.14|0
1636443900000|2021-11-09 07:45:00|57.72|55.12|57.76|55.16|57.77|55.17|57.72|55.12|0
1636443910000|2021-11-09 07:45:10|57.79|55.19|57.77|55.17|57.79|55.19|57.76|55.16|0
1636443920000|2021-11-09 07:45:20|57.76|55.16|57.76|55.16|57.76|55.16|57.76|55.16|0
1636443950000|2021-11-09 07:45:50|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1636443960000|2021-11-09 07:46:00|57.7|55.1|57.72|55.12|57.72|55.12|57.7|55.1|0
1636443970000|2021-11-09 07:46:10|57.7|55.1|57.68|55.08|57.7|55.1|57.68|55.08|0
1636443980000|2021-11-09 07:46:20|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1636443990000|2021-11-09 07:46:30|57.68|55.08|57.68|55.08|57.68|55.08|57.68|55.08|0
1636444000000|2021-11-09 07:46:40|57.72|55.12|57.72|55.12|57.72|55.12|57.68|55.08|0
1636444010000|2021-11-09 07:46:50|57.7|55.1|57.72|55.12|57.72|55.12|57.7|55.1|0
1636444020000|2021-11-09 07:47:00|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636444030000|2021-11-09 07:47:10|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636444040000|2021-11-09 07:47:20|57.79|55.19|57.79|55.19|57.79|55.19|57.79|55.19|0
1636444050000|2021-11-09 07:47:30|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636444060000|2021-11-09 07:47:40|57.79|55.19|57.77|55.17|57.79|55.19|57.75|55.15|0
1636444070000|2021-11-09 07:47:50|57.79|55.19|57.79|55.19|57.79|55.19|57.77|55.17|0
1636444080000|2021-11-09 07:48:00|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636444100000|2021-11-09 07:48:20|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636444110000|2021-11-09 07:48:30|57.79|55.19|57.75|55.15|57.79|55.19|57.75|55.15|0
1636444120000|2021-11-09 07:48:40|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1636444130000|2021-11-09 07:48:50|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1636444150000|2021-11-09 07:49:10|57.79|55.19|57.79|55.19|57.79|55.19|57.79|55.19|0
1636444160000|2021-11-09 07:49:20|57.82|55.22|57.86|55.26|57.86|55.26|57.82|55.22|0
1636444180000|2021-11-09 07:49:40|57.89|55.29|57.89|55.29|57.89|55.29|57.89|55.29|0
1636444190000|2021-11-09 07:49:50|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1636444200000|2021-11-09 07:50:00|57.89|55.29|57.86|55.26|57.89|55.29|57.86|55.26|0
1636444210000|2021-11-09 07:50:10|57.89|55.29|57.89|55.29|57.89|55.29|57.88|55.28|0
1636444220000|2021-11-09 07:50:20|57.86|55.26|57.86|55.26|57.86|55.26|57.86|55.26|0
1636444250000|2021-11-09 07:50:50|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636444260000|2021-11-09 07:51:00|57.89|55.29|57.93|55.33|57.93|55.33|57.89|55.29|0
1636444270000|2021-11-09 07:51:10|57.89|55.29|57.89|55.29|57.89|55.29|57.89|55.29|0
1636444280000|2021-11-09 07:51:20|57.91|55.31|57.89|55.29|57.91|55.31|57.89|55.29|0
1636444290000|2021-11-09 07:51:30|57.86|55.26|57.86|55.26|57.86|55.26|57.86|55.26|0
1636444300000|2021-11-09 07:51:40|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636444310000|2021-11-09 07:51:50|57.86|55.26|57.88|55.28|57.88|55.28|57.86|55.26|0
1636444320000|2021-11-09 07:52:00|57.86|55.26|57.86|55.26|57.86|55.26|57.86|55.26|0
1636444350000|2021-11-09 07:52:30|57.88|55.28|57.86|55.26|57.88|55.28|57.86|55.26|0
1636444370000|2021-11-09 07:52:50|57.89|55.29|57.88|55.28|57.89|55.29|57.88|55.28|0
1636444380000|2021-11-09 07:53:00|57.86|55.26|57.86|55.26|57.88|55.28|57.86|55.26|0
1636444390000|2021-11-09 07:53:10|57.82|55.22|57.86|55.26|57.86|55.26|57.82|55.22|0
1636444400000|2021-11-09 07:53:20|57.82|55.22|57.86|55.26|57.86|55.26|57.82|55.22|0
1636444450000|2021-11-09 07:54:10|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1636444460000|2021-11-09 07:54:20|57.86|55.26|57.86|55.26|57.86|55.26|57.86|55.26|0
1636444470000|2021-11-09 07:54:30|57.84|55.24|57.84|55.24|57.84|55.24|57.84|55.24|0
1636444480000|2021-11-09 07:54:40|57.82|55.22|57.84|55.24|57.84|55.24|57.82|55.22|0
1636444490000|2021-11-09 07:54:50|57.82|55.22|57.82|55.22|57.82|55.22|57.82|55.22|0
1636444500000|2021-11-09 07:55:00|57.86|55.26|57.86|55.26|57.89|55.29|57.86|55.26|0
1636444560000|2021-11-09 07:56:00|57.82|55.22|57.86|55.26|57.86|55.26|57.82|55.22|0
1636444570000|2021-11-09 07:56:10|57.82|55.22|57.82|55.22|57.82|55.22|57.82|55.22|0
1636444610000|2021-11-09 07:56:50|57.86|55.26|57.86|55.26|57.86|55.26|57.86|55.26|0
1636444630000|2021-11-09 07:57:10|57.89|55.29|57.89|55.29|57.89|55.29|57.89|55.29|0
1636444640000|2021-11-09 07:57:20|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1636444650000|2021-11-09 07:57:30|57.89|55.29|57.89|55.29|57.89|55.29|57.89|55.29|0
1636444660000|2021-11-09 07:57:40|57.86|55.26|57.86|55.26|57.86|55.26|57.86|55.26|0
1636444680000|2021-11-09 07:58:00|57.84|55.24|57.84|55.24|57.84|55.24|57.84|55.24|0
1636444690000|2021-11-09 07:58:10|57.82|55.22|57.82|55.22|57.82|55.22|57.82|55.22|0
1636444700000|2021-11-09 07:58:20|57.84|55.24|57.84|55.24|57.85|55.25|57.84|55.24|0
1636444710000|2021-11-09 07:58:30|57.82|55.22|57.85|55.25|57.85|55.25|57.82|55.22|0
1636444750000|2021-11-09 07:59:10|57.82|55.22|57.82|55.22|57.82|55.22|57.82|55.22|0
1636444760000|2021-11-09 07:59:20|57.85|55.25|57.82|55.22|57.85|55.25|57.82|55.22|0
1636444800000|2021-11-09 08:00:00|57.85|55.25|57.89|55.29|57.92|55.32|57.85|55.25|0
1636444810000|2021-11-09 08:00:10|57.85|55.25|57.89|55.29|57.89|55.29|57.85|55.25|0
1636444820000|2021-11-09 08:00:20|57.85|55.25|57.89|55.29|57.92|55.32|57.85|55.25|0
1636444830000|2021-11-09 08:00:30|57.91|55.31|57.85|55.25|57.91|55.31|57.85|55.25|0
1636444840000|2021-11-09 08:00:40|57.82|55.22|57.84|55.24|57.84|55.24|57.82|55.22|0
1636444850000|2021-11-09 08:00:50|57.85|55.25|57.82|55.22|57.85|55.25|57.82|55.22|0
1636444860000|2021-11-09 08:01:00|56.81|54.21|56.88|54.28|56.88|54.28|56.81|54.21|0
1636444870000|2021-11-09 08:01:10|56.84|54.24|57.39|54.79|57.39|54.79|56.77|54.17|0
1636444880000|2021-11-09 08:01:20|57.43|54.83|58.08|55.48|58.08|55.48|57.43|54.83|0
1636444890000|2021-11-09 08:01:30|58.05|55.45|58.08|55.48|58.08|55.48|58.05|55.45|0
1636444900000|2021-11-09 08:01:40|58.05|55.45|58.01|55.41|58.05|55.45|58.01|55.41|0
1636444910000|2021-11-09 08:01:50|58.05|55.45|58.01|55.41|58.05|55.45|58.01|55.41|0
1636444920000|2021-11-09 08:02:00|58.05|55.45|58.01|55.41|58.05|55.45|58.01|55.41|0
1636444930000|2021-11-09 08:02:10|58.05|55.45|58.05|55.45|58.05|55.45|58.05|55.45|0
1636444940000|2021-11-09 08:02:20|58.08|55.48|58.05|55.45|58.08|55.48|58.05|55.45|0
1636444950000|2021-11-09 08:02:30|58.07|55.47|58.07|55.47|58.07|55.47|58.07|55.47|0
1636444960000|2021-11-09 08:02:40|58.08|55.48|58.07|55.47|58.08|55.48|58.05|55.45|0
1636444970000|2021-11-09 08:02:50|58.05|55.45|58.05|55.45|58.05|55.45|58.05|55.45|0
1636444980000|2021-11-09 08:03:00|58.01|55.41|57.99|55.39|58.01|55.41|57.99|55.39|0
1636444990000|2021-11-09 08:03:10|58.01|55.41|58.05|55.45|58.05|55.45|58.01|55.41|0
1636445000000|2021-11-09 08:03:20|58.06|55.46|58.08|55.48|58.08|55.48|58.06|55.46|0
1636445010000|2021-11-09 08:03:30|58.05|55.45|58.08|55.48|58.08|55.48|58.05|55.45|0
1636445020000|2021-11-09 08:03:40|58.06|55.46|58.08|55.48|58.08|55.48|58.06|55.46|0
1636445040000|2021-11-09 08:04:00|58.12|55.52|58.19|55.59|58.19|55.59|58.12|55.52|0
1636445050000|2021-11-09 08:04:10|58.22|55.62|58.19|55.59|58.22|55.62|58.19|55.59|0
1636445060000|2021-11-09 08:04:20|58.22|55.62|58.19|55.59|58.22|55.62|58.19|55.59|0
1636445070000|2021-11-09 08:04:30|58.22|55.62|58.15|55.55|58.22|55.62|58.15|55.55|0
1636445080000|2021-11-09 08:04:40|58.19|55.59|58.15|55.55|58.19|55.59|58.15|55.55|0
1636445090000|2021-11-09 08:04:50|58.17|55.57|58.19|55.59|58.22|55.62|58.17|55.57|0
1636445100000|2021-11-09 08:05:00|58.02|55.82|57.99|55.79|58.02|55.82|57.99|55.79|0
1636445110000|2021-11-09 08:05:10|57.95|55.75|57.95|55.75|57.95|55.75|57.92|55.72|0
1636445120000|2021-11-09 08:05:20|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1636445130000|2021-11-09 08:05:30|57.92|55.72|57.92|55.72|57.93|55.73|57.92|55.72|0
1636445140000|2021-11-09 08:05:40|57.93|55.73|57.95|55.75|57.99|55.79|57.93|55.73|0
1636445150000|2021-11-09 08:05:50|57.99|55.79|57.97|55.77|57.99|55.79|57.97|55.77|0
1636445160000|2021-11-09 08:06:00|57.95|55.75|57.95|55.75|57.99|55.79|57.95|55.75|0
1636445170000|2021-11-09 08:06:10|57.99|55.79|57.93|55.73|57.99|55.79|57.93|55.73|0
1636445180000|2021-11-09 08:06:20|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1636445190000|2021-11-09 08:06:30|57.95|55.75|57.92|55.72|57.95|55.75|57.92|55.72|0
1636445200000|2021-11-09 08:06:40|57.93|55.73|57.92|55.72|57.95|55.75|57.92|55.72|0
1636445210000|2021-11-09 08:06:50|57.95|55.75|57.92|55.72|57.95|55.75|57.92|55.72|0
1636445220000|2021-11-09 08:07:00|57.88|55.68|57.92|55.72|57.95|55.75|57.88|55.68|0
1636445230000|2021-11-09 08:07:10|57.88|55.68|57.88|55.68|57.92|55.72|57.88|55.68|0
1636445240000|2021-11-09 08:07:20|57.86|55.66|57.81|55.61|57.86|55.66|57.81|55.61|0
1636445250000|2021-11-09 08:07:30|57.83|55.63|57.74|55.54|57.83|55.63|57.74|55.54|0
1636445260000|2021-11-09 08:07:40|57.77|55.57|57.74|55.54|57.77|55.57|57.74|55.54|0
1636445290000|2021-11-09 08:08:10|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1636445300000|2021-11-09 08:08:20|57.76|55.56|57.77|55.57|57.77|55.57|57.76|55.56|0
1636445320000|2021-11-09 08:08:40|57.74|55.54|57.74|55.54|57.74|55.54|57.72|55.52|0
1636445330000|2021-11-09 08:08:50|57.77|55.57|57.74|55.54|57.77|55.57|57.74|55.54|0
1636445340000|2021-11-09 08:09:00|57.7|55.5|57.63|55.43|57.7|55.5|57.63|55.43|0
1636445350000|2021-11-09 08:09:10|57.67|55.47|57.63|55.43|57.67|55.47|57.63|55.43|0
1636445360000|2021-11-09 08:09:20|57.6|55.4|57.53|55.33|57.6|55.4|57.53|55.33|0
1636445370000|2021-11-09 08:09:30|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1636445380000|2021-11-09 08:09:40|57.53|55.33|57.53|55.33|57.53|55.33|57.49|55.29|0
1636445390000|2021-11-09 08:09:50|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1636445400000|2021-11-09 08:10:00|57.53|55.33|57.56|55.36|57.6|55.4|57.53|55.33|0
1636445410000|2021-11-09 08:10:10|57.6|55.4|57.6|55.4|57.63|55.43|57.6|55.4|0
1636445420000|2021-11-09 08:10:20|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1636445430000|2021-11-09 08:10:30|57.6|55.4|57.63|55.43|57.63|55.43|57.6|55.4|0
1636445450000|2021-11-09 08:10:50|57.6|55.4|57.6|55.4|57.6|55.4|57.58|55.38|0
1636445460000|2021-11-09 08:11:00|57.63|55.43|57.6|55.4|57.63|55.43|57.6|55.4|0
1636445470000|2021-11-09 08:11:10|57.56|55.36|57.58|55.38|57.58|55.38|57.56|55.36|0
1636445480000|2021-11-09 08:11:20|57.6|55.4|57.58|55.38|57.6|55.4|57.58|55.38|0
1636445490000|2021-11-09 08:11:30|57.56|55.36|57.53|55.33|57.56|55.36|57.53|55.33|0
1636445500000|2021-11-09 08:11:40|57.51|55.31|57.51|55.31|57.51|55.31|57.49|55.29|0
1636445510000|2021-11-09 08:11:50|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1636445520000|2021-11-09 08:12:00|57.47|55.27|57.46|55.26|57.47|55.27|57.42|55.22|0
1636445530000|2021-11-09 08:12:10|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1636445540000|2021-11-09 08:12:20|57.46|55.26|57.42|55.22|57.46|55.26|57.42|55.22|0
1636445550000|2021-11-09 08:12:30|57.39|55.19|57.33|55.13|57.39|55.19|57.33|55.13|0
1636445560000|2021-11-09 08:12:40|57.32|55.12|57.32|55.12|57.32|55.12|57.3|55.1|0
1636445570000|2021-11-09 08:12:50|57.28|55.08|57.25|55.05|57.28|55.08|57.25|55.05|0
1636445580000|2021-11-09 08:13:00|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1636445610000|2021-11-09 08:13:30|57.21|55.01|57.25|55.05|57.25|55.05|57.21|55.01|0
1636445620000|2021-11-09 08:13:40|57.23|55.03|57.21|55.01|57.25|55.05|57.21|55.01|0
1636445630000|2021-11-09 08:13:50|57.18|54.98|57.14|54.94|57.18|54.98|57.14|54.94|0
1636445640000|2021-11-09 08:14:00|57.11|54.91|57.14|54.94|57.14|54.94|57.11|54.91|0
1636445650000|2021-11-09 08:14:10|57.11|54.91|57.14|54.94|57.14|54.94|57.11|54.91|0
1636445660000|2021-11-09 08:14:20|57.18|54.98|57.21|55.01|57.21|55.01|57.16|54.96|0
1636445670000|2021-11-09 08:14:30|57.18|54.98|57.18|54.98|57.19|54.99|57.18|54.98|0
1636445680000|2021-11-09 08:14:40|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636445690000|2021-11-09 08:14:50|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1636445700000|2021-11-09 08:15:00|57.14|54.94|57.11|54.91|57.14|54.94|57.11|54.91|0
1636445720000|2021-11-09 08:15:20|57.14|54.94|57.11|54.91|57.14|54.94|57.11|54.91|0
1636445730000|2021-11-09 08:15:30|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636445740000|2021-11-09 08:15:40|57.11|54.91|57.12|54.92|57.12|54.92|57.11|54.91|0
1636445750000|2021-11-09 08:15:50|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636445760000|2021-11-09 08:16:00|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1636445770000|2021-11-09 08:16:10|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636445780000|2021-11-09 08:16:20|57.18|54.98|57.18|54.98|57.18|54.98|57.16|54.96|0
1636445790000|2021-11-09 08:16:30|57.16|54.96|57.18|54.98|57.18|54.98|57.14|54.94|0
1636445800000|2021-11-09 08:16:40|57.14|54.94|57.18|54.98|57.18|54.98|57.14|54.94|0
1636445810000|2021-11-09 08:16:50|57.16|54.96|57.19|54.99|57.19|54.99|57.16|54.96|0
1636445820000|2021-11-09 08:17:00|57.21|55.01|57.17|54.97|57.21|55.01|57.16|54.96|0
1636445840000|2021-11-09 08:17:20|57.21|55.01|57.21|55.01|57.21|55.01|57.19|54.99|0
1636445850000|2021-11-09 08:17:30|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636445860000|2021-11-09 08:17:40|57.21|55.01|57.21|55.01|57.24|55.04|57.21|55.01|0
1636445870000|2021-11-09 08:17:50|57.24|55.04|57.21|55.01|57.24|55.04|57.21|55.01|0
1636445880000|2021-11-09 08:18:00|57.19|54.99|57.21|55.01|57.21|55.01|57.19|54.99|0
1636445890000|2021-11-09 08:18:10|57.17|54.97|57.17|54.97|57.17|54.97|57.14|54.94|0
1636445910000|2021-11-09 08:18:30|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1636445920000|2021-11-09 08:18:40|57.14|54.94|57.17|54.97|57.17|54.97|57.14|54.94|0
1636445940000|2021-11-09 08:19:00|57.19|54.99|57.17|54.97|57.19|54.99|57.17|54.97|0
1636445950000|2021-11-09 08:19:10|57.14|54.94|57.1|54.9|57.14|54.94|57.1|54.9|0
1636445960000|2021-11-09 08:19:20|57.17|54.97|57.14|54.94|57.17|54.97|57.14|54.94|0
1636445970000|2021-11-09 08:19:30|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1636445980000|2021-11-09 08:19:40|57.14|54.94|57.17|54.97|57.17|54.97|57.14|54.94|0
1636446000000|2021-11-09 08:20:00|57.14|54.94|57.17|54.97|57.17|54.97|57.14|54.94|0
1636446010000|2021-11-09 08:20:10|57.14|54.94|57.1|54.9|57.14|54.94|57.1|54.9|0
1636446020000|2021-11-09 08:20:20|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636446030000|2021-11-09 08:20:30|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1636446040000|2021-11-09 08:20:40|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636446070000|2021-11-09 08:21:10|57.07|54.87|57.03|54.83|57.07|54.87|57.03|54.83|0
1636446110000|2021-11-09 08:21:50|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636446120000|2021-11-09 08:22:00|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636446130000|2021-11-09 08:22:10|56.96|54.76|56.93|54.73|56.96|54.76|56.93|54.73|0
1636446150000|2021-11-09 08:22:30|56.96|54.76|56.95|54.75|56.96|54.76|56.95|54.75|0
1636446160000|2021-11-09 08:22:40|56.96|54.76|56.91|54.71|56.96|54.76|56.89|54.69|0
1636446170000|2021-11-09 08:22:50|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636446180000|2021-11-09 08:23:00|56.91|54.71|56.93|54.73|56.93|54.73|56.91|54.71|0
1636446190000|2021-11-09 08:23:10|56.96|54.76|57|54.8|57|54.8|56.96|54.76|0
1636446220000|2021-11-09 08:23:40|56.98|54.78|56.98|54.78|56.98|54.78|56.98|54.78|0
1636446230000|2021-11-09 08:23:50|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636446240000|2021-11-09 08:24:00|57|54.8|57|54.8|57|54.8|56.98|54.78|0
1636446250000|2021-11-09 08:24:10|56.96|54.76|56.95|54.75|56.96|54.76|56.95|54.75|0
1636446260000|2021-11-09 08:24:20|56.93|54.73|56.96|54.76|56.96|54.76|56.93|54.73|0
1636446270000|2021-11-09 08:24:30|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1636446280000|2021-11-09 08:24:40|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1636446290000|2021-11-09 08:24:50|57|54.8|57|54.8|57|54.8|57|54.8|0
1636446300000|2021-11-09 08:25:00|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1636446310000|2021-11-09 08:25:10|57|54.8|57.03|54.83|57.03|54.83|57|54.8|0
1636446330000|2021-11-09 08:25:30|57.02|54.82|57.03|54.83|57.03|54.83|57.02|54.82|0
1636446340000|2021-11-09 08:25:40|57|54.8|57|54.8|57|54.8|57|54.8|0
1636446350000|2021-11-09 08:25:50|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1636446370000|2021-11-09 08:26:10|57.05|54.85|57.07|54.87|57.07|54.87|57.05|54.85|0
1636446380000|2021-11-09 08:26:20|57.1|54.9|57.1|54.9|57.1|54.9|57.07|54.87|0
1636446390000|2021-11-09 08:26:30|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636446410000|2021-11-09 08:26:50|57.17|54.97|57.21|55.01|57.21|55.01|57.17|54.97|0
1636446420000|2021-11-09 08:27:00|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1636446430000|2021-11-09 08:27:10|57.21|55.01|57.21|55.01|57.21|55.01|57.17|54.97|0
1636446440000|2021-11-09 08:27:20|57.17|54.97|57.24|55.04|57.24|55.04|57.17|54.97|0
1636446450000|2021-11-09 08:27:30|57.22|55.02|57.21|55.01|57.24|55.04|57.21|55.01|0
1636446460000|2021-11-09 08:27:40|57.22|55.02|57.21|55.01|57.22|55.02|57.21|55.01|0
1636446470000|2021-11-09 08:27:50|57.2|55|57.2|55|57.2|55|57.2|55|0
1636446480000|2021-11-09 08:28:00|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636446490000|2021-11-09 08:28:10|57.15|54.95|57.15|54.95|57.15|54.95|57.15|54.95|0
1636446500000|2021-11-09 08:28:20|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636446510000|2021-11-09 08:28:30|57.17|54.97|57.13|54.93|57.17|54.97|57.13|54.93|0
1636446520000|2021-11-09 08:28:40|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636446530000|2021-11-09 08:28:50|57.19|54.99|57.2|55|57.2|55|57.19|54.99|0
1636446540000|2021-11-09 08:29:00|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1636446550000|2021-11-09 08:29:10|57.24|55.04|57.2|55|57.24|55.04|57.2|55|0
1636446580000|2021-11-09 08:29:40|57.17|54.97|57.17|54.97|57.2|55|57.17|54.97|0
1636446590000|2021-11-09 08:29:50|57.2|55|57.2|55|57.2|55|57.2|55|0
1636446600000|2021-11-09 08:30:00|57.22|55.02|57.2|55|57.22|55.02|57.2|55|0
1636446610000|2021-11-09 08:30:10|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636446620000|2021-11-09 08:30:20|57.13|54.93|57.06|54.86|57.13|54.93|57.06|54.86|0
1636446630000|2021-11-09 08:30:30|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1636446640000|2021-11-09 08:30:40|57.01|54.81|56.99|54.79|57.01|54.81|56.99|54.79|0
1636446660000|2021-11-09 08:31:00|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636446670000|2021-11-09 08:31:10|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1636446680000|2021-11-09 08:31:20|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1636446690000|2021-11-09 08:31:30|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1636446700000|2021-11-09 08:31:40|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1636446720000|2021-11-09 08:32:00|57.01|54.81|57.06|54.86|57.06|54.86|57.01|54.81|0
1636446730000|2021-11-09 08:32:10|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1636446740000|2021-11-09 08:32:20|57.01|54.81|56.98|54.78|57.03|54.83|56.96|54.76|0
1636446750000|2021-11-09 08:32:30|56.99|54.79|56.98|54.78|56.99|54.79|56.96|54.76|0
1636446760000|2021-11-09 08:32:40|56.96|54.76|56.91|54.71|56.96|54.76|56.91|54.71|0
1636446770000|2021-11-09 08:32:50|56.89|54.69|56.86|54.66|56.89|54.69|56.82|54.62|0
1636446780000|2021-11-09 08:33:00|56.84|54.64|56.82|54.62|56.86|54.66|56.82|54.62|0
1636446800000|2021-11-09 08:33:20|56.84|54.64|56.85|54.65|56.85|54.65|56.84|54.64|0
1636446810000|2021-11-09 08:33:30|56.89|54.69|56.85|54.65|56.89|54.69|56.85|54.65|0
1636446820000|2021-11-09 08:33:40|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636446830000|2021-11-09 08:33:50|56.84|54.64|56.82|54.62|56.84|54.64|56.82|54.62|0
1636446860000|2021-11-09 08:34:20|56.85|54.65|56.82|54.62|56.85|54.65|56.82|54.62|0
1636446870000|2021-11-09 08:34:30|56.84|54.64|56.82|54.62|56.84|54.64|56.82|54.62|0
1636446880000|2021-11-09 08:34:40|56.85|54.65|56.82|54.62|56.85|54.65|56.82|54.62|0
1636446890000|2021-11-09 08:34:50|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636446900000|2021-11-09 08:35:00|56.75|54.55|56.75|54.55|56.78|54.58|56.75|54.55|0
1636446910000|2021-11-09 08:35:10|56.72|54.52|56.72|54.52|56.75|54.55|56.72|54.52|0
1636446920000|2021-11-09 08:35:20|56.68|54.48|56.72|54.52|56.72|54.52|56.68|54.48|0
1636446930000|2021-11-09 08:35:30|56.75|54.55|56.72|54.52|56.75|54.55|56.72|54.52|0
1636446940000|2021-11-09 08:35:40|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636446950000|2021-11-09 08:35:50|56.72|54.52|56.72|54.52|56.72|54.52|56.7|54.5|0
1636446960000|2021-11-09 08:36:00|56.75|54.55|56.72|54.52|56.75|54.55|56.72|54.52|0
1636446980000|2021-11-09 08:36:20|56.75|54.55|56.78|54.58|56.78|54.58|56.75|54.55|0
1636446990000|2021-11-09 08:36:30|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636447000000|2021-11-09 08:36:40|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636447010000|2021-11-09 08:36:50|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636447020000|2021-11-09 08:37:00|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636447030000|2021-11-09 08:37:10|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636447040000|2021-11-09 08:37:20|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636447060000|2021-11-09 08:37:40|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636447070000|2021-11-09 08:37:50|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636447080000|2021-11-09 08:38:00|56.77|54.57|56.78|54.58|56.78|54.58|56.77|54.57|0
1636447090000|2021-11-09 08:38:10|56.77|54.57|56.75|54.55|56.77|54.57|56.75|54.55|0
1636447100000|2021-11-09 08:38:20|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636447110000|2021-11-09 08:38:30|56.75|54.55|56.78|54.58|56.78|54.58|56.75|54.55|0
1636447120000|2021-11-09 08:38:40|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636447130000|2021-11-09 08:38:50|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636447150000|2021-11-09 08:39:10|56.8|54.6|56.82|54.62|56.82|54.62|56.8|54.6|0
1636447160000|2021-11-09 08:39:20|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636447170000|2021-11-09 08:39:30|56.78|54.58|56.8|54.6|56.8|54.6|56.78|54.58|0
1636447180000|2021-11-09 08:39:40|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636447190000|2021-11-09 08:39:50|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636447200000|2021-11-09 08:40:00|56.84|54.64|56.85|54.65|56.85|54.65|56.82|54.62|0
1636447210000|2021-11-09 08:40:10|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636447220000|2021-11-09 08:40:20|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636447230000|2021-11-09 08:40:30|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636447240000|2021-11-09 08:40:40|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636447250000|2021-11-09 08:40:50|56.8|54.6|56.82|54.62|56.82|54.62|56.8|54.6|0
1636447260000|2021-11-09 08:41:00|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636447270000|2021-11-09 08:41:10|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636447280000|2021-11-09 08:41:20|56.85|54.65|56.82|54.62|56.85|54.65|56.82|54.62|0
1636447290000|2021-11-09 08:41:30|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636447310000|2021-11-09 08:41:50|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636447320000|2021-11-09 08:42:00|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636447330000|2021-11-09 08:42:10|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636447340000|2021-11-09 08:42:20|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636447360000|2021-11-09 08:42:40|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1636447370000|2021-11-09 08:42:50|56.78|54.58|56.82|54.62|56.82|54.62|56.78|54.58|0
1636447380000|2021-11-09 08:43:00|56.83|54.63|56.82|54.62|56.83|54.63|56.82|54.62|0
1636447390000|2021-11-09 08:43:10|56.78|54.58|56.8|54.6|56.8|54.6|56.78|54.58|0
1636447400000|2021-11-09 08:43:20|56.78|54.58|56.75|54.55|56.78|54.58|56.75|54.55|0
1636447410000|2021-11-09 08:43:30|56.78|54.58|56.75|54.55|56.78|54.58|56.75|54.55|0
1636447420000|2021-11-09 08:43:40|56.71|54.51|56.71|54.51|56.73|54.53|56.71|54.51|0
1636447430000|2021-11-09 08:43:50|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636447440000|2021-11-09 08:44:00|56.71|54.51|56.68|54.48|56.71|54.51|56.68|54.48|0
1636447460000|2021-11-09 08:44:20|56.64|54.44|56.68|54.48|56.68|54.48|56.64|54.44|0
1636447480000|2021-11-09 08:44:40|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636447500000|2021-11-09 08:45:00|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636447510000|2021-11-09 08:45:10|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636447520000|2021-11-09 08:45:20|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636447530000|2021-11-09 08:45:30|56.78|54.58|56.78|54.58|56.81|54.61|56.78|54.58|0
1636447550000|2021-11-09 08:45:50|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636447560000|2021-11-09 08:46:00|56.71|54.51|56.75|54.55|56.75|54.55|56.71|54.51|0
1636447570000|2021-11-09 08:46:10|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1636447580000|2021-11-09 08:46:20|56.78|54.58|56.75|54.55|56.78|54.58|56.75|54.55|0
1636447600000|2021-11-09 08:46:40|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636447610000|2021-11-09 08:46:50|56.75|54.55|56.71|54.51|56.75|54.55|56.71|54.51|0
1636447620000|2021-11-09 08:47:00|56.73|54.53|56.73|54.53|56.74|54.54|56.71|54.51|0
1636447630000|2021-11-09 08:47:10|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636447640000|2021-11-09 08:47:20|56.74|54.54|56.71|54.51|56.74|54.54|56.71|54.51|0
1636447650000|2021-11-09 08:47:30|56.69|54.49|56.68|54.48|56.69|54.49|56.68|54.48|0
1636447660000|2021-11-09 08:47:40|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636447670000|2021-11-09 08:47:50|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1636447700000|2021-11-09 08:48:20|56.71|54.51|56.73|54.53|56.73|54.53|56.71|54.51|0
1636447710000|2021-11-09 08:48:30|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636447720000|2021-11-09 08:48:40|56.68|54.48|56.67|54.47|56.68|54.48|56.67|54.47|0
1636447730000|2021-11-09 08:48:50|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636447760000|2021-11-09 08:49:20|56.67|54.47|56.64|54.44|56.67|54.47|56.64|54.44|0
1636447770000|2021-11-09 08:49:30|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1636447780000|2021-11-09 08:49:40|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636447790000|2021-11-09 08:49:50|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636447800000|2021-11-09 08:50:00|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636447810000|2021-11-09 08:50:10|56.67|54.47|56.67|54.47|56.67|54.47|56.64|54.44|0
1636447820000|2021-11-09 08:50:20|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636447830000|2021-11-09 08:50:30|56.66|54.46|56.62|54.42|56.66|54.46|56.61|54.41|0
1636447840000|2021-11-09 08:50:40|56.61|54.41|56.6|54.4|56.61|54.41|56.6|54.4|0
1636447850000|2021-11-09 08:50:50|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636447860000|2021-11-09 08:51:00|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636447870000|2021-11-09 08:51:10|56.64|54.44|56.6|54.4|56.64|54.44|56.6|54.4|0
1636447880000|2021-11-09 08:51:20|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1636447890000|2021-11-09 08:51:30|56.59|54.39|56.57|54.37|56.59|54.39|56.57|54.37|0
1636447900000|2021-11-09 08:51:40|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636447910000|2021-11-09 08:51:50|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636447960000|2021-11-09 08:52:40|56.59|54.39|56.59|54.39|56.6|54.4|56.57|54.37|0
1636447970000|2021-11-09 08:52:50|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1636447980000|2021-11-09 08:53:00|56.59|54.39|56.57|54.37|56.59|54.39|56.57|54.37|0
1636447990000|2021-11-09 08:53:10|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636448000000|2021-11-09 08:53:20|56.59|54.39|56.6|54.4|56.6|54.4|56.59|54.39|0
1636448040000|2021-11-09 08:54:00|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636448050000|2021-11-09 08:54:10|56.59|54.39|56.57|54.37|56.59|54.39|56.57|54.37|0
1636448070000|2021-11-09 08:54:30|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636448090000|2021-11-09 08:54:50|56.59|54.39|56.57|54.37|56.6|54.4|56.57|54.37|0
1636448150000|2021-11-09 08:55:50|56.53|54.33|56.5|54.3|56.53|54.33|56.5|54.3|0
1636448160000|2021-11-09 08:56:00|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636448190000|2021-11-09 08:56:30|56.52|54.32|56.53|54.33|56.53|54.33|56.52|54.32|0
1636448200000|2021-11-09 08:56:40|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636448210000|2021-11-09 08:56:50|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636448240000|2021-11-09 08:57:20|56.67|54.47|56.69|54.49|56.69|54.49|56.67|54.47|0
1636448250000|2021-11-09 08:57:30|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636448280000|2021-11-09 08:58:00|56.67|54.47|56.69|54.49|56.69|54.49|56.67|54.47|0
1636448290000|2021-11-09 08:58:10|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636448300000|2021-11-09 08:58:20|56.74|54.54|56.72|54.52|56.74|54.54|56.72|54.52|0
1636448310000|2021-11-09 08:58:30|56.71|54.51|56.74|54.54|56.74|54.54|56.71|54.51|0
1636448320000|2021-11-09 08:58:40|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636448340000|2021-11-09 08:59:00|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636448360000|2021-11-09 08:59:20|56.64|54.44|56.65|54.45|56.65|54.45|56.64|54.44|0
1636448370000|2021-11-09 08:59:30|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636448380000|2021-11-09 08:59:40|56.65|54.45|56.67|54.47|56.67|54.47|56.65|54.45|0
1636448400000|2021-11-09 09:00:00|56.7|54.5|56.7|54.5|56.74|54.54|56.7|54.5|0
1636448410000|2021-11-09 09:00:10|56.67|54.47|56.7|54.5|56.7|54.5|56.67|54.47|0
1636448430000|2021-11-09 09:00:30|56.74|54.54|56.7|54.5|56.74|54.54|56.67|54.47|0
1636448440000|2021-11-09 09:00:40|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636448460000|2021-11-09 09:01:00|56.64|54.44|56.7|54.5|56.7|54.5|56.64|54.44|0
1636448480000|2021-11-09 09:01:20|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636448490000|2021-11-09 09:01:30|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636448500000|2021-11-09 09:01:40|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636448510000|2021-11-09 09:01:50|56.7|54.5|56.67|54.47|56.7|54.5|56.67|54.47|0
1636448520000|2021-11-09 09:02:00|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636448530000|2021-11-09 09:02:10|56.77|54.57|56.77|54.57|56.77|54.57|56.76|54.56|0
1636448540000|2021-11-09 09:02:20|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636448550000|2021-11-09 09:02:30|56.72|54.52|56.72|54.52|56.72|54.52|56.72|54.52|0
1636448560000|2021-11-09 09:02:40|56.74|54.54|56.7|54.5|56.74|54.54|56.7|54.5|0
1636448570000|2021-11-09 09:02:50|56.74|54.54|56.77|54.57|56.77|54.57|56.74|54.54|0
1636448580000|2021-11-09 09:03:00|56.79|54.59|56.81|54.61|56.81|54.61|56.79|54.59|0
1636448600000|2021-11-09 09:03:20|56.77|54.57|56.79|54.59|56.79|54.59|56.77|54.57|0
1636448610000|2021-11-09 09:03:30|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1636448620000|2021-11-09 09:03:40|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636448630000|2021-11-09 09:03:50|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636448640000|2021-11-09 09:04:00|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636448650000|2021-11-09 09:04:10|56.79|54.59|56.77|54.57|56.79|54.59|56.77|54.57|0
1636448680000|2021-11-09 09:04:40|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636448700000|2021-11-09 09:05:00|56.84|54.64|56.88|54.68|56.88|54.68|56.84|54.64|0
1636448710000|2021-11-09 09:05:10|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636448720000|2021-11-09 09:05:20|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636448730000|2021-11-09 09:05:30|56.93|54.73|56.91|54.71|56.93|54.73|56.91|54.71|0
1636448740000|2021-11-09 09:05:40|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636448750000|2021-11-09 09:05:50|56.91|54.71|56.89|54.69|56.91|54.71|56.89|54.69|0
1636448760000|2021-11-09 09:06:00|56.91|54.71|56.88|54.68|56.91|54.71|56.88|54.68|0
1636448770000|2021-11-09 09:06:10|56.89|54.69|56.91|54.71|56.91|54.71|56.89|54.69|0
1636448790000|2021-11-09 09:06:30|56.94|54.74|56.93|54.73|56.94|54.74|56.93|54.73|0
1636448800000|2021-11-09 09:06:40|56.94|54.74|56.94|54.74|56.94|54.74|56.91|54.71|0
1636448820000|2021-11-09 09:07:00|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636448850000|2021-11-09 09:07:30|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636448860000|2021-11-09 09:07:40|56.91|54.71|56.91|54.71|56.93|54.73|56.91|54.71|0
1636448870000|2021-11-09 09:07:50|56.94|54.74|56.94|54.74|56.94|54.74|56.93|54.73|0
1636448880000|2021-11-09 09:08:00|56.91|54.71|56.91|54.71|56.91|54.71|56.87|54.67|0
1636448890000|2021-11-09 09:08:10|56.87|54.67|56.91|54.71|56.91|54.71|56.87|54.67|0
1636448900000|2021-11-09 09:08:20|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1636448910000|2021-11-09 09:08:30|56.89|54.69|56.87|54.67|56.89|54.69|56.87|54.67|0
1636448920000|2021-11-09 09:08:40|56.89|54.69|56.87|54.67|56.89|54.69|56.87|54.67|0
1636448940000|2021-11-09 09:09:00|56.89|54.69|56.87|54.67|56.89|54.69|56.87|54.67|0
1636448990000|2021-11-09 09:09:50|56.91|54.71|56.87|54.67|56.91|54.71|56.87|54.67|0
1636449010000|2021-11-09 09:10:10|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636449020000|2021-11-09 09:10:20|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1636449040000|2021-11-09 09:10:40|56.86|54.66|56.84|54.64|56.86|54.66|56.84|54.64|0
1636449080000|2021-11-09 09:11:20|56.82|54.62|56.8|54.6|56.82|54.62|56.8|54.6|0
1636449090000|2021-11-09 09:11:30|56.82|54.62|56.8|54.6|56.82|54.62|56.8|54.6|0
1636449120000|2021-11-09 09:12:00|56.77|54.57|56.77|54.57|56.79|54.59|56.77|54.57|0
1636449140000|2021-11-09 09:12:20|56.73|54.53|56.75|54.55|56.75|54.55|56.73|54.53|0
1636449150000|2021-11-09 09:12:30|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1636449160000|2021-11-09 09:12:40|56.72|54.52|56.7|54.5|56.73|54.53|56.7|54.5|0
1636449170000|2021-11-09 09:12:50|56.73|54.53|56.73|54.53|56.73|54.53|56.72|54.52|0
1636449210000|2021-11-09 09:13:30|56.7|54.5|56.73|54.53|56.73|54.53|56.7|54.5|0
1636449220000|2021-11-09 09:13:40|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1636449250000|2021-11-09 09:14:10|56.75|54.55|56.77|54.57|56.77|54.57|56.75|54.55|0
1636449260000|2021-11-09 09:14:20|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636449270000|2021-11-09 09:14:30|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1636449320000|2021-11-09 09:15:20|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1636449340000|2021-11-09 09:15:40|56.7|54.5|56.66|54.46|56.7|54.5|56.66|54.46|0
1636449350000|2021-11-09 09:15:50|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636449370000|2021-11-09 09:16:10|56.66|54.46|56.66|54.46|56.7|54.5|56.66|54.46|0
1636449380000|2021-11-09 09:16:20|56.68|54.48|56.7|54.5|56.7|54.5|56.66|54.46|0
1636449400000|2021-11-09 09:16:40|56.66|54.46|56.68|54.48|56.68|54.48|56.66|54.46|0
1636449410000|2021-11-09 09:16:50|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1636449420000|2021-11-09 09:17:00|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636449430000|2021-11-09 09:17:10|56.73|54.53|56.72|54.52|56.73|54.53|56.72|54.52|0
1636449440000|2021-11-09 09:17:20|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636449450000|2021-11-09 09:17:30|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1636449470000|2021-11-09 09:17:50|56.75|54.55|56.77|54.57|56.77|54.57|56.75|54.55|0
1636449480000|2021-11-09 09:18:00|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1636449510000|2021-11-09 09:18:30|56.75|54.55|56.77|54.57|56.77|54.57|56.75|54.55|0
1636449530000|2021-11-09 09:18:50|56.73|54.53|56.75|54.55|56.77|54.57|56.73|54.53|0
1636449540000|2021-11-09 09:19:00|56.77|54.57|56.78|54.58|56.78|54.58|56.77|54.57|0
1636449550000|2021-11-09 09:19:10|56.77|54.57|56.8|54.6|56.8|54.6|56.77|54.57|0
1636449560000|2021-11-09 09:19:20|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1636449580000|2021-11-09 09:19:40|56.8|54.6|56.8|54.6|56.82|54.62|56.8|54.6|0
1636449620000|2021-11-09 09:20:20|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1636449630000|2021-11-09 09:20:30|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1636449640000|2021-11-09 09:20:40|56.83|54.63|56.87|54.67|56.87|54.67|56.83|54.63|0
1636449720000|2021-11-09 09:22:00|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1636449770000|2021-11-09 09:22:50|56.8|54.6|56.8|54.6|56.83|54.63|56.8|54.6|0
1636449810000|2021-11-09 09:23:30|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1636449820000|2021-11-09 09:23:40|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1636449840000|2021-11-09 09:24:00|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1636449850000|2021-11-09 09:24:10|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1636449900000|2021-11-09 09:25:00|56.87|54.67|56.9|54.7|56.9|54.7|56.87|54.67|0
1636449930000|2021-11-09 09:25:30|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636449940000|2021-11-09 09:25:40|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636449960000|2021-11-09 09:26:00|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636449990000|2021-11-09 09:26:30|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636450000000|2021-11-09 09:26:40|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636450010000|2021-11-09 09:26:50|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636450020000|2021-11-09 09:27:00|57.02|54.82|57|54.8|57.02|54.82|57|54.8|0
1636450040000|2021-11-09 09:27:20|57.04|54.84|57|54.8|57.04|54.84|57|54.8|0
1636450050000|2021-11-09 09:27:30|56.99|54.79|57|54.8|57|54.8|56.99|54.79|0
1636450060000|2021-11-09 09:27:40|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1636450070000|2021-11-09 09:27:50|57|54.8|57.02|54.82|57.02|54.82|57|54.8|0
1636450080000|2021-11-09 09:28:00|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636450100000|2021-11-09 09:28:20|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1636450110000|2021-11-09 09:28:30|57.11|54.91|57.04|54.84|57.11|54.91|57.04|54.84|0
1636450120000|2021-11-09 09:28:40|57.07|54.87|57.04|54.84|57.07|54.87|57.04|54.84|0
1636450130000|2021-11-09 09:28:50|57|54.8|57|54.8|57|54.8|57|54.8|0
1636450140000|2021-11-09 09:29:00|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636450160000|2021-11-09 09:29:20|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636450200000|2021-11-09 09:30:00|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1636450220000|2021-11-09 09:30:20|56.92|54.72|56.9|54.7|56.92|54.72|56.9|54.7|0
1636450230000|2021-11-09 09:30:30|56.93|54.73|56.9|54.7|56.93|54.73|56.9|54.7|0
1636450250000|2021-11-09 09:30:50|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636450260000|2021-11-09 09:31:00|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1636450270000|2021-11-09 09:31:10|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636450300000|2021-11-09 09:31:40|56.93|54.73|56.9|54.7|56.93|54.73|56.9|54.7|0
1636450310000|2021-11-09 09:31:50|56.93|54.73|56.92|54.72|56.93|54.73|56.92|54.72|0
1636450320000|2021-11-09 09:32:00|56.93|54.73|56.93|54.73|56.93|54.73|56.9|54.7|0
1636450340000|2021-11-09 09:32:20|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1636450350000|2021-11-09 09:32:30|56.97|54.77|56.9|54.7|56.97|54.77|56.9|54.7|0
1636450390000|2021-11-09 09:33:10|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636450440000|2021-11-09 09:34:00|56.85|54.65|56.85|54.65|56.85|54.65|56.83|54.63|0
1636450450000|2021-11-09 09:34:10|56.83|54.63|56.83|54.63|56.83|54.63|56.79|54.59|0
1636450460000|2021-11-09 09:34:20|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636450490000|2021-11-09 09:34:50|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636450500000|2021-11-09 09:35:00|56.79|54.59|56.83|54.63|56.83|54.63|56.79|54.59|0
1636450520000|2021-11-09 09:35:20|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636450540000|2021-11-09 09:35:40|56.83|54.63|56.79|54.59|56.83|54.63|56.79|54.59|0
1636450550000|2021-11-09 09:35:50|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1636450560000|2021-11-09 09:36:00|56.86|54.66|56.9|54.7|56.9|54.7|56.86|54.66|0
1636450570000|2021-11-09 09:36:10|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636450580000|2021-11-09 09:36:20|56.83|54.63|56.86|54.66|56.86|54.66|56.83|54.63|0
1636450610000|2021-11-09 09:36:50|56.9|54.7|56.88|54.68|56.9|54.7|56.88|54.68|0
1636450620000|2021-11-09 09:37:00|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636450630000|2021-11-09 09:37:10|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1636450640000|2021-11-09 09:37:20|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636450650000|2021-11-09 09:37:30|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1636450660000|2021-11-09 09:37:40|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636450740000|2021-11-09 09:39:00|56.76|54.56|56.77|54.57|56.77|54.57|56.76|54.56|0
1636450750000|2021-11-09 09:39:10|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636450760000|2021-11-09 09:39:20|56.83|54.63|56.79|54.59|56.83|54.63|56.79|54.59|0
1636450770000|2021-11-09 09:39:30|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1636450790000|2021-11-09 09:39:50|56.81|54.61|56.79|54.59|56.81|54.61|56.79|54.59|0
1636450810000|2021-11-09 09:40:10|56.83|54.63|56.81|54.61|56.83|54.63|56.81|54.61|0
1636450820000|2021-11-09 09:40:20|56.79|54.59|56.79|54.59|56.81|54.61|56.79|54.59|0
1636450830000|2021-11-09 09:40:30|56.81|54.61|56.83|54.63|56.83|54.63|56.81|54.61|0
1636450840000|2021-11-09 09:40:40|56.84|54.64|56.84|54.64|56.84|54.64|56.83|54.63|0
1636450850000|2021-11-09 09:40:50|56.83|54.63|56.86|54.66|56.86|54.66|56.83|54.63|0
1636450860000|2021-11-09 09:41:00|56.84|54.64|56.83|54.63|56.84|54.64|56.83|54.63|0
1636450870000|2021-11-09 09:41:10|56.86|54.66|56.83|54.63|56.86|54.66|56.83|54.63|0
1636450880000|2021-11-09 09:41:20|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1636450890000|2021-11-09 09:41:30|56.84|54.64|56.83|54.63|56.84|54.64|56.83|54.63|0
1636450900000|2021-11-09 09:41:40|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1636450920000|2021-11-09 09:42:00|56.86|54.66|56.82|54.62|56.86|54.66|56.82|54.62|0
1636450930000|2021-11-09 09:42:10|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636450940000|2021-11-09 09:42:20|56.82|54.62|56.82|54.62|56.82|54.62|56.79|54.59|0
1636450950000|2021-11-09 09:42:30|56.81|54.61|56.79|54.59|56.81|54.61|56.79|54.59|0
1636450980000|2021-11-09 09:43:00|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1636450990000|2021-11-09 09:43:10|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636451000000|2021-11-09 09:43:20|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1636451010000|2021-11-09 09:43:30|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636451020000|2021-11-09 09:43:40|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1636451030000|2021-11-09 09:43:50|56.79|54.59|56.75|54.55|56.79|54.59|56.75|54.55|0
1636451060000|2021-11-09 09:44:20|56.79|54.59|56.79|54.59|56.79|54.59|56.79|54.59|0
1636451070000|2021-11-09 09:44:30|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636451080000|2021-11-09 09:44:40|56.72|54.52|56.72|54.52|56.72|54.52|56.72|54.52|0
1636451090000|2021-11-09 09:44:50|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1636451100000|2021-11-09 09:45:00|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1636451110000|2021-11-09 09:45:10|56.67|54.47|56.65|54.45|56.67|54.47|56.65|54.45|0
1636451120000|2021-11-09 09:45:20|56.68|54.48|56.65|54.45|56.68|54.48|56.65|54.45|0
1636451140000|2021-11-09 09:45:40|56.67|54.47|56.68|54.48|56.68|54.48|56.67|54.47|0
1636451150000|2021-11-09 09:45:50|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636451160000|2021-11-09 09:46:00|56.68|54.48|56.65|54.45|56.68|54.48|56.65|54.45|0
1636451170000|2021-11-09 09:46:10|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1636451210000|2021-11-09 09:46:50|56.65|54.45|56.67|54.47|56.67|54.47|56.65|54.45|0
1636451220000|2021-11-09 09:47:00|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1636451240000|2021-11-09 09:47:20|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636451250000|2021-11-09 09:47:30|56.68|54.48|56.65|54.45|56.68|54.48|56.65|54.45|0
1636451270000|2021-11-09 09:47:50|56.63|54.43|56.61|54.41|56.63|54.43|56.61|54.41|0
1636451310000|2021-11-09 09:48:30|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636451320000|2021-11-09 09:48:40|56.61|54.41|56.58|54.38|56.61|54.41|56.58|54.38|0
1636451330000|2021-11-09 09:48:50|56.55|54.35|56.56|54.36|56.58|54.38|56.55|54.35|0
1636451340000|2021-11-09 09:49:00|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1636451360000|2021-11-09 09:49:20|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636451400000|2021-11-09 09:50:00|56.58|54.38|56.6|54.4|56.61|54.41|56.58|54.38|0
1636451410000|2021-11-09 09:50:10|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1636451420000|2021-11-09 09:50:20|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636451450000|2021-11-09 09:50:50|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1636451460000|2021-11-09 09:51:00|56.65|54.45|56.65|54.45|56.65|54.45|56.63|54.43|0
1636451470000|2021-11-09 09:51:10|56.61|54.41|56.61|54.41|56.65|54.45|56.61|54.41|0
1636451480000|2021-11-09 09:51:20|56.63|54.43|56.61|54.41|56.63|54.43|56.61|54.41|0
1636451510000|2021-11-09 09:51:50|56.58|54.38|56.61|54.41|56.61|54.41|56.58|54.38|0
1636451530000|2021-11-09 09:52:10|56.6|54.4|56.61|54.41|56.61|54.41|56.6|54.4|0
1636451540000|2021-11-09 09:52:20|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1636451580000|2021-11-09 09:53:00|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636451640000|2021-11-09 09:54:00|56.65|54.45|56.61|54.41|56.65|54.45|56.61|54.41|0
1636451700000|2021-11-09 09:55:00|56.59|54.39|56.61|54.41|56.61|54.41|56.59|54.39|0
1636451710000|2021-11-09 09:55:10|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1636451720000|2021-11-09 09:55:20|56.65|54.45|56.61|54.41|56.65|54.45|56.61|54.41|0
1636451730000|2021-11-09 09:55:30|56.58|54.38|56.58|54.38|56.59|54.39|56.58|54.38|0
1636451780000|2021-11-09 09:56:20|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636451800000|2021-11-09 09:56:40|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636451810000|2021-11-09 09:56:50|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636451830000|2021-11-09 09:57:10|56.58|54.38|56.56|54.36|56.58|54.38|56.56|54.36|0
1636451840000|2021-11-09 09:57:20|56.58|54.38|56.54|54.34|56.58|54.38|56.54|54.34|0
1636451860000|2021-11-09 09:57:40|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636451870000|2021-11-09 09:57:50|56.52|54.32|56.54|54.34|56.54|54.34|56.52|54.32|0
1636451880000|2021-11-09 09:58:00|56.51|54.31|56.54|54.34|56.54|54.34|56.51|54.31|0
1636451920000|2021-11-09 09:58:40|56.52|54.32|56.54|54.34|56.54|54.34|56.52|54.32|0
1636451960000|2021-11-09 09:59:20|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1636451970000|2021-11-09 09:59:30|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636451990000|2021-11-09 09:59:50|56.59|54.39|56.61|54.41|56.61|54.41|56.57|54.37|0
1636452010000|2021-11-09 10:00:10|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636452060000|2021-11-09 10:01:00|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636452080000|2021-11-09 10:01:20|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1636452090000|2021-11-09 10:01:30|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636452100000|2021-11-09 10:01:40|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636452110000|2021-11-09 10:01:50|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636452170000|2021-11-09 10:02:50|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636452180000|2021-11-09 10:03:00|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636452200000|2021-11-09 10:03:20|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636452210000|2021-11-09 10:03:30|56.61|54.41|56.61|54.41|56.61|54.41|56.57|54.37|0
1636452220000|2021-11-09 10:03:40|56.59|54.39|56.57|54.37|56.59|54.39|56.57|54.37|0
1636452230000|2021-11-09 10:03:50|56.59|54.39|56.57|54.37|56.59|54.39|56.57|54.37|0
1636452270000|2021-11-09 10:04:30|56.61|54.41|56.57|54.37|56.61|54.41|56.57|54.37|0
1636452280000|2021-11-09 10:04:40|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636452310000|2021-11-09 10:05:10|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1636452330000|2021-11-09 10:05:30|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636452380000|2021-11-09 10:06:20|56.59|54.39|56.57|54.37|56.59|54.39|56.57|54.37|0
1636452410000|2021-11-09 10:06:50|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636452420000|2021-11-09 10:07:00|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636452450000|2021-11-09 10:07:30|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636452460000|2021-11-09 10:07:40|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636452520000|2021-11-09 10:08:40|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636452530000|2021-11-09 10:08:50|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636452540000|2021-11-09 10:09:00|56.55|54.35|56.57|54.37|56.57|54.37|56.55|54.35|0
1636452590000|2021-11-09 10:09:50|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636452600000|2021-11-09 10:10:00|56.55|54.35|56.57|54.37|56.57|54.37|56.54|54.34|0
1636452610000|2021-11-09 10:10:10|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636452620000|2021-11-09 10:10:20|56.54|54.34|56.54|54.34|56.55|54.35|56.54|54.34|0
1636452630000|2021-11-09 10:10:30|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636452640000|2021-11-09 10:10:40|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636452660000|2021-11-09 10:11:00|56.55|54.35|56.57|54.37|56.57|54.37|56.55|54.35|0
1636452670000|2021-11-09 10:11:10|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636452710000|2021-11-09 10:11:50|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1636452720000|2021-11-09 10:12:00|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636452730000|2021-11-09 10:12:10|56.57|54.37|56.53|54.33|56.57|54.37|56.53|54.33|0
1636452750000|2021-11-09 10:12:30|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636452760000|2021-11-09 10:12:40|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636452770000|2021-11-09 10:12:50|56.45|54.25|56.33|54.13|56.47|54.27|56.33|54.13|0
1636452780000|2021-11-09 10:13:00|56.35|54.15|56.33|54.13|56.36|54.16|56.33|54.13|0
1636452790000|2021-11-09 10:13:10|56.36|54.16|56.35|54.15|56.36|54.16|56.35|54.15|0
1636452800000|2021-11-09 10:13:20|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1636452810000|2021-11-09 10:13:30|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636452820000|2021-11-09 10:13:40|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1636452830000|2021-11-09 10:13:50|56.29|54.09|56.33|54.13|56.33|54.13|56.29|54.09|0
1636452840000|2021-11-09 10:14:00|56.29|54.09|56.29|54.09|56.31|54.11|56.29|54.09|0
1636452850000|2021-11-09 10:14:10|56.33|54.13|56.29|54.09|56.33|54.13|56.29|54.09|0
1636452880000|2021-11-09 10:14:40|56.28|54.08|56.29|54.09|56.29|54.09|56.28|54.08|0
1636452900000|2021-11-09 10:15:00|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1636452910000|2021-11-09 10:15:10|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636452920000|2021-11-09 10:15:20|56.31|54.11|56.29|54.09|56.31|54.11|56.29|54.09|0
1636452930000|2021-11-09 10:15:30|56.31|54.11|56.31|54.11|56.33|54.13|56.31|54.11|0
1636452940000|2021-11-09 10:15:40|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1636452950000|2021-11-09 10:15:50|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636452960000|2021-11-09 10:16:00|56.31|54.11|56.33|54.13|56.33|54.13|56.31|54.11|0
1636452980000|2021-11-09 10:16:20|56.34|54.14|56.33|54.13|56.34|54.14|56.33|54.13|0
1636452990000|2021-11-09 10:16:30|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636453020000|2021-11-09 10:17:00|56.34|54.14|56.33|54.13|56.34|54.14|56.33|54.13|0
1636453060000|2021-11-09 10:17:40|56.34|54.14|56.36|54.16|56.36|54.16|56.34|54.14|0
1636453070000|2021-11-09 10:17:50|56.34|54.14|56.33|54.13|56.34|54.14|56.33|54.13|0
1636453080000|2021-11-09 10:18:00|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1636453090000|2021-11-09 10:18:10|56.36|54.16|56.36|54.16|56.36|54.16|56.34|54.14|0
1636453100000|2021-11-09 10:18:20|56.39|54.19|56.36|54.16|56.39|54.19|56.36|54.16|0
1636453120000|2021-11-09 10:18:40|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636453130000|2021-11-09 10:18:50|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636453140000|2021-11-09 10:19:00|56.38|54.18|56.36|54.16|56.38|54.18|56.36|54.16|0
1636453230000|2021-11-09 10:20:30|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636453240000|2021-11-09 10:20:40|56.32|54.12|56.32|54.12|56.36|54.16|56.32|54.12|0
1636453280000|2021-11-09 10:21:20|56.36|54.16|56.32|54.12|56.36|54.16|56.32|54.12|0
1636453350000|2021-11-09 10:22:30|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636453360000|2021-11-09 10:22:40|56.38|54.18|56.39|54.19|56.39|54.19|56.38|54.18|0
1636453370000|2021-11-09 10:22:50|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636453380000|2021-11-09 10:23:00|56.38|54.18|56.36|54.16|56.38|54.18|56.36|54.16|0
1636453500000|2021-11-09 10:25:00|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636453530000|2021-11-09 10:25:30|56.36|54.16|56.37|54.17|56.37|54.17|56.36|54.16|0
1636453540000|2021-11-09 10:25:40|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636453610000|2021-11-09 10:26:50|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1636453620000|2021-11-09 10:27:00|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636453630000|2021-11-09 10:27:10|56.41|54.21|56.39|54.19|56.42|54.22|56.39|54.19|0
1636453640000|2021-11-09 10:27:20|56.41|54.21|56.42|54.22|56.42|54.22|56.41|54.21|0
1636453650000|2021-11-09 10:27:30|56.39|54.19|56.39|54.19|56.41|54.21|56.39|54.19|0
1636453670000|2021-11-09 10:27:50|56.41|54.21|56.41|54.21|56.41|54.21|56.41|54.21|0
1636453680000|2021-11-09 10:28:00|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636453700000|2021-11-09 10:28:20|56.49|54.29|56.46|54.26|56.49|54.29|56.46|54.26|0
1636453710000|2021-11-09 10:28:30|56.49|54.29|56.48|54.28|56.49|54.29|56.48|54.28|0
1636453720000|2021-11-09 10:28:40|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636453740000|2021-11-09 10:29:00|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636453770000|2021-11-09 10:29:30|56.46|54.26|56.49|54.29|56.49|54.29|56.46|54.26|0
1636453780000|2021-11-09 10:29:40|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636453800000|2021-11-09 10:30:00|56.48|54.28|56.46|54.26|56.48|54.28|56.46|54.26|0
1636453810000|2021-11-09 10:30:10|56.49|54.29|56.46|54.26|56.49|54.29|56.46|54.26|0
1636453840000|2021-11-09 10:30:40|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636453850000|2021-11-09 10:30:50|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636453870000|2021-11-09 10:31:10|56.49|54.29|56.46|54.26|56.49|54.29|56.46|54.26|0
1636453880000|2021-11-09 10:31:20|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1636453890000|2021-11-09 10:31:30|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636453950000|2021-11-09 10:32:30|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636453980000|2021-11-09 10:33:00|56.46|54.26|56.42|54.22|56.46|54.26|56.42|54.22|0
1636453990000|2021-11-09 10:33:10|56.46|54.26|56.42|54.22|56.46|54.26|56.42|54.22|0
1636454000000|2021-11-09 10:33:20|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636454020000|2021-11-09 10:33:40|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636454030000|2021-11-09 10:33:50|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1636454040000|2021-11-09 10:34:00|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636454080000|2021-11-09 10:34:40|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636454090000|2021-11-09 10:34:50|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636454100000|2021-11-09 10:35:00|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636454110000|2021-11-09 10:35:10|56.51|54.31|56.52|54.32|56.52|54.32|56.51|54.31|0
1636454120000|2021-11-09 10:35:20|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636454200000|2021-11-09 10:36:40|56.51|54.31|56.52|54.32|56.52|54.32|56.49|54.29|0
1636454240000|2021-11-09 10:37:20|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1636454280000|2021-11-09 10:38:00|56.58|54.38|56.56|54.36|56.58|54.38|56.56|54.36|0
1636454310000|2021-11-09 10:38:30|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636454320000|2021-11-09 10:38:40|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636454340000|2021-11-09 10:39:00|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636454350000|2021-11-09 10:39:10|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1636454370000|2021-11-09 10:39:30|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636454380000|2021-11-09 10:39:40|56.45|54.25|56.42|54.22|56.45|54.25|56.42|54.22|0
1636454390000|2021-11-09 10:39:50|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636454400000|2021-11-09 10:40:00|56.42|54.22|56.44|54.24|56.45|54.25|56.42|54.22|0
1636454410000|2021-11-09 10:40:10|56.42|54.22|56.42|54.22|56.45|54.25|56.42|54.22|0
1636454420000|2021-11-09 10:40:20|56.44|54.24|56.42|54.22|56.44|54.24|56.42|54.22|0
1636454440000|2021-11-09 10:40:40|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1636454460000|2021-11-09 10:41:00|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636454480000|2021-11-09 10:41:20|56.45|54.25|56.44|54.24|56.45|54.25|56.44|54.24|0
1636454490000|2021-11-09 10:41:30|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636454500000|2021-11-09 10:41:40|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636454510000|2021-11-09 10:41:50|56.44|54.24|56.45|54.25|56.45|54.25|56.42|54.22|0
1636454520000|2021-11-09 10:42:00|56.42|54.22|56.38|54.18|56.42|54.22|56.38|54.18|0
1636454530000|2021-11-09 10:42:10|56.42|54.22|56.38|54.18|56.42|54.22|56.38|54.18|0
1636454570000|2021-11-09 10:42:50|56.4|54.2|56.45|54.25|56.45|54.25|56.4|54.2|0
1636454590000|2021-11-09 10:43:10|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636454620000|2021-11-09 10:43:40|56.47|54.27|56.47|54.27|56.47|54.27|56.45|54.25|0
1636454630000|2021-11-09 10:43:50|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636454640000|2021-11-09 10:44:00|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636454660000|2021-11-09 10:44:20|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636454700000|2021-11-09 10:45:00|56.57|54.37|56.56|54.36|56.57|54.37|56.56|54.36|0
1636454720000|2021-11-09 10:45:20|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636454740000|2021-11-09 10:45:40|56.57|54.37|56.57|54.37|56.57|54.37|56.55|54.35|0
1636454750000|2021-11-09 10:45:50|56.55|54.35|56.57|54.37|56.57|54.37|56.55|54.35|0
1636454760000|2021-11-09 10:46:00|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1636454780000|2021-11-09 10:46:20|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636454790000|2021-11-09 10:46:30|56.59|54.39|56.57|54.37|56.59|54.39|56.57|54.37|0
1636454800000|2021-11-09 10:46:40|56.61|54.41|56.57|54.37|56.61|54.41|56.57|54.37|0
1636454810000|2021-11-09 10:46:50|56.54|54.34|56.5|54.3|56.54|54.34|56.5|54.3|0
1636454820000|2021-11-09 10:47:00|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636454830000|2021-11-09 10:47:10|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636454850000|2021-11-09 10:47:30|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1636454880000|2021-11-09 10:48:00|56.5|54.3|56.57|54.37|56.57|54.37|56.5|54.3|0
1636454920000|2021-11-09 10:48:40|56.54|54.34|56.47|54.27|56.54|54.34|56.47|54.27|0
1636454940000|2021-11-09 10:49:00|56.5|54.3|56.47|54.27|56.5|54.3|56.47|54.27|0
1636454950000|2021-11-09 10:49:10|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636454960000|2021-11-09 10:49:20|56.47|54.27|56.5|54.3|56.5|54.3|56.47|54.27|0
1636454980000|2021-11-09 10:49:40|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636454990000|2021-11-09 10:49:50|56.49|54.29|56.5|54.3|56.5|54.3|56.49|54.29|0
1636455030000|2021-11-09 10:50:30|56.47|54.27|56.49|54.29|56.49|54.29|56.47|54.27|0
1636455040000|2021-11-09 10:50:40|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636455050000|2021-11-09 10:50:50|56.5|54.3|56.47|54.27|56.5|54.3|56.47|54.27|0
1636455060000|2021-11-09 10:51:00|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636455070000|2021-11-09 10:51:10|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636455090000|2021-11-09 10:51:30|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636455100000|2021-11-09 10:51:40|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636455110000|2021-11-09 10:51:50|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636455120000|2021-11-09 10:52:00|56.47|54.27|56.54|54.34|56.54|54.34|56.47|54.27|0
1636455130000|2021-11-09 10:52:10|56.5|54.3|56.54|54.34|56.54|54.34|56.5|54.3|0
1636455140000|2021-11-09 10:52:20|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636455150000|2021-11-09 10:52:30|56.54|54.34|56.5|54.3|56.54|54.34|56.5|54.3|0
1636455180000|2021-11-09 10:53:00|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636455200000|2021-11-09 10:53:20|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636455210000|2021-11-09 10:53:30|56.49|54.29|56.47|54.27|56.49|54.29|56.47|54.27|0
1636455220000|2021-11-09 10:53:40|56.49|54.29|56.5|54.3|56.5|54.3|56.49|54.29|0
1636455260000|2021-11-09 10:54:20|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636455270000|2021-11-09 10:54:30|56.49|54.29|56.5|54.3|56.5|54.3|56.47|54.27|0
1636455280000|2021-11-09 10:54:40|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636455290000|2021-11-09 10:54:50|56.5|54.3|56.5|54.3|56.5|54.3|56.48|54.28|0
1636455300000|2021-11-09 10:55:00|56.47|54.27|56.47|54.27|56.47|54.27|56.43|54.23|0
1636455310000|2021-11-09 10:55:10|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636455320000|2021-11-09 10:55:20|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636455330000|2021-11-09 10:55:30|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636455340000|2021-11-09 10:55:40|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636455350000|2021-11-09 10:55:50|56.5|54.3|56.5|54.3|56.5|54.3|56.47|54.27|0
1636455360000|2021-11-09 10:56:00|56.47|54.27|56.5|54.3|56.5|54.3|56.47|54.27|0
1636455370000|2021-11-09 10:56:10|56.48|54.28|56.48|54.28|56.5|54.3|56.48|54.28|0
1636455380000|2021-11-09 10:56:20|56.5|54.3|56.5|54.3|56.5|54.3|56.47|54.27|0
1636455400000|2021-11-09 10:56:40|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636455410000|2021-11-09 10:56:50|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636455420000|2021-11-09 10:57:00|56.55|54.35|56.53|54.33|56.55|54.35|56.53|54.33|0
1636455470000|2021-11-09 10:57:50|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636455490000|2021-11-09 10:58:10|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636455510000|2021-11-09 10:58:30|56.57|54.37|56.59|54.39|56.59|54.39|56.57|54.37|0
1636455520000|2021-11-09 10:58:40|56.6|54.4|56.57|54.37|56.6|54.4|56.57|54.37|0
1636455540000|2021-11-09 10:59:00|56.59|54.39|56.57|54.37|56.6|54.4|56.57|54.37|0
1636455580000|2021-11-09 10:59:40|56.53|54.33|56.55|54.35|56.57|54.37|56.53|54.33|0
1636455590000|2021-11-09 10:59:50|56.53|54.33|56.57|54.37|56.57|54.37|56.53|54.33|0
1636455600000|2021-11-09 11:00:00|56.6|54.4|56.57|54.37|56.6|54.4|56.57|54.37|0
1636455620000|2021-11-09 11:00:20|56.6|54.4|56.57|54.37|56.6|54.4|56.57|54.37|0
1636455630000|2021-11-09 11:00:30|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636455640000|2021-11-09 11:00:40|56.57|54.37|56.57|54.37|56.59|54.39|56.57|54.37|0
1636455650000|2021-11-09 11:00:50|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1636455660000|2021-11-09 11:01:00|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636455690000|2021-11-09 11:01:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636455700000|2021-11-09 11:01:40|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636455720000|2021-11-09 11:02:00|56.6|54.4|56.59|54.39|56.6|54.4|56.59|54.39|0
1636455730000|2021-11-09 11:02:10|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1636455740000|2021-11-09 11:02:20|56.59|54.39|56.57|54.37|56.59|54.39|56.57|54.37|0
1636455750000|2021-11-09 11:02:30|56.6|54.4|56.6|54.4|56.6|54.4|56.57|54.37|0
1636455780000|2021-11-09 11:03:00|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636455810000|2021-11-09 11:03:30|56.58|54.38|56.58|54.38|56.6|54.4|56.58|54.38|0
1636455820000|2021-11-09 11:03:40|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636455840000|2021-11-09 11:04:00|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636455860000|2021-11-09 11:04:20|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636455900000|2021-11-09 11:05:00|56.57|54.37|56.57|54.37|56.57|54.37|56.55|54.35|0
1636455970000|2021-11-09 11:06:10|56.6|54.4|56.58|54.38|56.6|54.4|56.58|54.38|0
1636455980000|2021-11-09 11:06:20|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636456020000|2021-11-09 11:07:00|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636456060000|2021-11-09 11:07:40|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1636456110000|2021-11-09 11:08:30|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636456130000|2021-11-09 11:08:50|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636456190000|2021-11-09 11:09:50|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636456200000|2021-11-09 11:10:00|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636456220000|2021-11-09 11:10:20|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636456260000|2021-11-09 11:11:00|56.63|54.43|56.67|54.47|56.67|54.47|56.63|54.43|0
1636456270000|2021-11-09 11:11:10|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1636456340000|2021-11-09 11:12:20|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636456350000|2021-11-09 11:12:30|56.63|54.43|56.67|54.47|56.67|54.47|56.63|54.43|0
1636456360000|2021-11-09 11:12:40|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1636456400000|2021-11-09 11:13:20|56.6|54.4|56.6|54.4|56.63|54.43|56.6|54.4|0
1636456410000|2021-11-09 11:13:30|56.61|54.41|56.6|54.4|56.61|54.41|56.6|54.4|0
1636456440000|2021-11-09 11:14:00|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1636456450000|2021-11-09 11:14:10|56.56|54.36|56.6|54.4|56.6|54.4|56.56|54.36|0
1636456470000|2021-11-09 11:14:30|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636456490000|2021-11-09 11:14:50|56.6|54.4|56.63|54.43|56.63|54.43|56.6|54.4|0
1636456510000|2021-11-09 11:15:10|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636456570000|2021-11-09 11:16:10|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636456590000|2021-11-09 11:16:30|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636456620000|2021-11-09 11:17:00|56.58|54.38|56.56|54.36|56.58|54.38|56.56|54.36|0
1636456670000|2021-11-09 11:17:50|56.54|54.34|56.53|54.33|56.54|54.34|56.53|54.33|0
1636456680000|2021-11-09 11:18:00|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636456710000|2021-11-09 11:18:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636456720000|2021-11-09 11:18:40|56.51|54.31|56.49|54.29|56.51|54.31|56.49|54.29|0
1636456730000|2021-11-09 11:18:50|56.51|54.31|56.49|54.29|56.51|54.31|56.49|54.29|0
1636456740000|2021-11-09 11:19:00|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636456750000|2021-11-09 11:19:10|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636456770000|2021-11-09 11:19:30|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636456780000|2021-11-09 11:19:40|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636456790000|2021-11-09 11:19:50|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636456800000|2021-11-09 11:20:00|56.4|54.2|56.39|54.19|56.4|54.2|56.39|54.19|0
1636456810000|2021-11-09 11:20:10|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1636456840000|2021-11-09 11:20:40|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1636456850000|2021-11-09 11:20:50|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1636456860000|2021-11-09 11:21:00|56.32|54.12|56.32|54.12|56.35|54.15|56.32|54.12|0
1636456880000|2021-11-09 11:21:20|56.35|54.15|56.32|54.12|56.35|54.15|56.32|54.12|0
1636456890000|2021-11-09 11:21:30|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1636456930000|2021-11-09 11:22:10|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1636456940000|2021-11-09 11:22:20|56.34|54.14|56.32|54.12|56.34|54.14|56.32|54.12|0
1636456950000|2021-11-09 11:22:30|56.35|54.15|56.35|54.15|56.35|54.15|56.32|54.12|0
1636456960000|2021-11-09 11:22:40|56.33|54.13|56.35|54.15|56.35|54.15|56.33|54.13|0
1636456970000|2021-11-09 11:22:50|56.33|54.13|56.35|54.15|56.35|54.15|56.33|54.13|0
1636457010000|2021-11-09 11:23:30|56.39|54.19|56.42|54.22|56.42|54.22|56.39|54.19|0
1636457050000|2021-11-09 11:24:10|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636457080000|2021-11-09 11:24:40|56.49|54.29|56.45|54.25|56.49|54.29|56.45|54.25|0
1636457090000|2021-11-09 11:24:50|56.47|54.27|56.47|54.27|56.47|54.27|56.45|54.25|0
1636457100000|2021-11-09 11:25:00|56.45|54.25|56.45|54.25|56.47|54.27|56.45|54.25|0
1636457130000|2021-11-09 11:25:30|56.47|54.27|56.45|54.25|56.47|54.27|56.45|54.25|0
1636457140000|2021-11-09 11:25:40|56.47|54.27|56.47|54.27|56.47|54.27|56.45|54.25|0
1636457150000|2021-11-09 11:25:50|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636457170000|2021-11-09 11:26:10|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636457220000|2021-11-09 11:27:00|56.52|54.32|56.52|54.32|56.52|54.32|56.49|54.29|0
1636457230000|2021-11-09 11:27:10|56.51|54.31|56.49|54.29|56.51|54.31|56.49|54.29|0
1636457240000|2021-11-09 11:27:20|56.51|54.31|56.52|54.32|56.52|54.32|56.51|54.31|0
1636457300000|2021-11-09 11:28:20|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636457310000|2021-11-09 11:28:30|56.52|54.32|56.52|54.32|56.52|54.32|56.5|54.3|0
1636457410000|2021-11-09 11:30:10|56.56|54.36|56.55|54.35|56.56|54.36|56.55|54.35|0
1636457420000|2021-11-09 11:30:20|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1636457430000|2021-11-09 11:30:30|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636457450000|2021-11-09 11:30:50|56.52|54.32|56.55|54.35|56.55|54.35|56.52|54.32|0
1636457470000|2021-11-09 11:31:10|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636457520000|2021-11-09 11:32:00|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636457530000|2021-11-09 11:32:10|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636457570000|2021-11-09 11:32:50|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636457590000|2021-11-09 11:33:10|56.52|54.32|56.48|54.28|56.52|54.32|56.48|54.28|0
1636457610000|2021-11-09 11:33:30|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636457650000|2021-11-09 11:34:10|56.54|54.34|56.52|54.32|56.54|54.34|56.52|54.32|0
1636457660000|2021-11-09 11:34:20|56.5|54.3|56.52|54.32|56.52|54.32|56.5|54.3|0
1636457670000|2021-11-09 11:34:30|56.48|54.28|56.5|54.3|56.5|54.3|56.48|54.28|0
1636457680000|2021-11-09 11:34:40|56.52|54.32|56.52|54.32|56.52|54.32|56.48|54.28|0
1636457700000|2021-11-09 11:35:00|56.5|54.3|56.48|54.28|56.5|54.3|56.48|54.28|0
1636457760000|2021-11-09 11:36:00|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636457780000|2021-11-09 11:36:20|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636457790000|2021-11-09 11:36:30|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636457830000|2021-11-09 11:37:10|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636457890000|2021-11-09 11:38:10|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636457930000|2021-11-09 11:38:50|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636457940000|2021-11-09 11:39:00|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636457950000|2021-11-09 11:39:10|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636457980000|2021-11-09 11:39:40|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636458000000|2021-11-09 11:40:00|56.5|54.3|56.48|54.28|56.5|54.3|56.48|54.28|0
1636458030000|2021-11-09 11:40:30|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636458060000|2021-11-09 11:41:00|56.53|54.33|56.55|54.35|56.55|54.35|56.53|54.33|0
1636458070000|2021-11-09 11:41:10|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636458100000|2021-11-09 11:41:40|56.53|54.33|56.52|54.32|56.53|54.33|56.52|54.32|0
1636458130000|2021-11-09 11:42:10|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636458140000|2021-11-09 11:42:20|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636458160000|2021-11-09 11:42:40|56.53|54.33|56.55|54.35|56.55|54.35|56.53|54.33|0
1636458170000|2021-11-09 11:42:50|56.51|54.31|56.53|54.33|56.53|54.33|56.51|54.31|0
1636458180000|2021-11-09 11:43:00|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636458190000|2021-11-09 11:43:10|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636458220000|2021-11-09 11:43:40|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636458240000|2021-11-09 11:44:00|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636458250000|2021-11-09 11:44:10|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636458260000|2021-11-09 11:44:20|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636458280000|2021-11-09 11:44:40|56.5|54.3|56.48|54.28|56.5|54.3|56.48|54.28|0
1636458290000|2021-11-09 11:44:50|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636458300000|2021-11-09 11:45:00|56.5|54.3|56.48|54.28|56.5|54.3|56.48|54.28|0
1636458340000|2021-11-09 11:45:40|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636458350000|2021-11-09 11:45:50|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636458360000|2021-11-09 11:46:00|56.46|54.26|56.48|54.28|56.48|54.28|56.46|54.26|0
1636458380000|2021-11-09 11:46:20|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636458410000|2021-11-09 11:46:50|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636458430000|2021-11-09 11:47:10|56.53|54.33|56.48|54.28|56.53|54.33|56.48|54.28|0
1636458450000|2021-11-09 11:47:30|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636458490000|2021-11-09 11:48:10|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636458570000|2021-11-09 11:49:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636458580000|2021-11-09 11:49:40|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636458620000|2021-11-09 11:50:20|56.53|54.33|56.51|54.31|56.53|54.33|56.51|54.31|0
1636458640000|2021-11-09 11:50:40|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636458700000|2021-11-09 11:51:40|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636458710000|2021-11-09 11:51:50|56.48|54.28|56.51|54.31|56.51|54.31|56.48|54.28|0
1636458720000|2021-11-09 11:52:00|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636458730000|2021-11-09 11:52:10|56.55|54.35|56.51|54.31|56.55|54.35|56.51|54.31|0
1636458760000|2021-11-09 11:52:40|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636458780000|2021-11-09 11:53:00|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636458890000|2021-11-09 11:54:50|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636458920000|2021-11-09 11:55:20|56.58|54.38|56.54|54.34|56.58|54.38|56.54|54.34|0
1636458930000|2021-11-09 11:55:30|56.53|54.33|56.51|54.31|56.54|54.34|56.51|54.31|0
1636458940000|2021-11-09 11:55:40|56.54|54.34|56.51|54.31|56.54|54.34|56.51|54.31|0
1636458950000|2021-11-09 11:55:50|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636459030000|2021-11-09 11:57:10|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636459040000|2021-11-09 11:57:20|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636459080000|2021-11-09 11:58:00|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636459100000|2021-11-09 11:58:20|56.54|54.34|56.51|54.31|56.54|54.34|56.51|54.31|0
1636459130000|2021-11-09 11:58:50|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636459140000|2021-11-09 11:59:00|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636459160000|2021-11-09 11:59:20|56.54|54.34|56.58|54.38|56.58|54.38|56.54|54.34|0
1636459170000|2021-11-09 11:59:30|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636459230000|2021-11-09 12:00:30|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1636459240000|2021-11-09 12:00:40|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636459270000|2021-11-09 12:01:10|56.56|54.36|56.56|54.36|56.56|54.36|56.54|54.34|0
1636459280000|2021-11-09 12:01:20|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1636459290000|2021-11-09 12:01:30|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636459350000|2021-11-09 12:02:30|56.51|54.31|56.51|54.31|56.51|54.31|56.47|54.27|0
1636459360000|2021-11-09 12:02:40|56.54|54.34|56.47|54.27|56.54|54.34|56.47|54.27|0
1636459370000|2021-11-09 12:02:50|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636459490000|2021-11-09 12:04:50|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636459570000|2021-11-09 12:06:10|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636459600000|2021-11-09 12:06:40|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636459620000|2021-11-09 12:07:00|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1636459720000|2021-11-09 12:08:40|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636459740000|2021-11-09 12:09:00|56.54|54.34|56.5|54.3|56.54|54.34|56.5|54.3|0
1636459750000|2021-11-09 12:09:10|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636459760000|2021-11-09 12:09:20|56.47|54.27|56.5|54.3|56.5|54.3|56.47|54.27|0
1636459800000|2021-11-09 12:10:00|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636459810000|2021-11-09 12:10:10|56.57|54.37|56.5|54.3|56.57|54.37|56.5|54.3|0
1636459850000|2021-11-09 12:10:50|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636459860000|2021-11-09 12:11:00|56.49|54.29|56.5|54.3|56.5|54.3|56.47|54.27|0
1636459880000|2021-11-09 12:11:20|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636459940000|2021-11-09 12:12:20|56.43|54.23|56.47|54.27|56.47|54.27|56.43|54.23|0
1636459980000|2021-11-09 12:13:00|56.45|54.25|56.43|54.23|56.45|54.25|56.43|54.23|0
1636460000000|2021-11-09 12:13:20|56.45|54.25|56.5|54.3|56.5|54.3|56.45|54.25|0
1636460010000|2021-11-09 12:13:30|56.54|54.34|56.54|54.34|56.57|54.37|56.54|54.34|0
1636460040000|2021-11-09 12:14:00|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636460060000|2021-11-09 12:14:20|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636460080000|2021-11-09 12:14:40|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636460100000|2021-11-09 12:15:00|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636460110000|2021-11-09 12:15:10|56.64|54.44|56.6|54.4|56.64|54.44|56.6|54.4|0
1636460120000|2021-11-09 12:15:20|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636460180000|2021-11-09 12:16:20|56.6|54.4|56.64|54.44|56.64|54.44|56.6|54.4|0
1636460190000|2021-11-09 12:16:30|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636460240000|2021-11-09 12:17:20|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636460260000|2021-11-09 12:17:40|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636460280000|2021-11-09 12:18:00|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636460340000|2021-11-09 12:19:00|56.6|54.4|56.59|54.39|56.6|54.4|56.57|54.37|0
1636460350000|2021-11-09 12:19:10|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636460360000|2021-11-09 12:19:20|56.59|54.39|56.6|54.4|56.6|54.4|56.59|54.39|0
1636460370000|2021-11-09 12:19:30|56.57|54.37|56.57|54.37|56.59|54.39|56.57|54.37|0
1636460390000|2021-11-09 12:19:50|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636460410000|2021-11-09 12:20:10|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1636460420000|2021-11-09 12:20:20|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636460430000|2021-11-09 12:20:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636460440000|2021-11-09 12:20:40|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636460460000|2021-11-09 12:21:00|56.59|54.39|56.57|54.37|56.59|54.39|56.57|54.37|0
1636460510000|2021-11-09 12:21:50|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636460520000|2021-11-09 12:22:00|56.62|54.42|56.6|54.4|56.62|54.42|56.6|54.4|0
1636460530000|2021-11-09 12:22:10|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636460540000|2021-11-09 12:22:20|56.62|54.42|56.6|54.4|56.62|54.42|56.6|54.4|0
1636460550000|2021-11-09 12:22:30|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636460570000|2021-11-09 12:22:50|56.64|54.44|56.67|54.47|56.67|54.47|56.64|54.44|0
1636460580000|2021-11-09 12:23:00|56.65|54.45|56.67|54.47|56.67|54.47|56.65|54.45|0
1636460630000|2021-11-09 12:23:50|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636460640000|2021-11-09 12:24:00|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636460650000|2021-11-09 12:24:10|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636460660000|2021-11-09 12:24:20|56.72|54.52|56.74|54.54|56.74|54.54|56.72|54.52|0
1636460670000|2021-11-09 12:24:30|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636460680000|2021-11-09 12:24:40|56.74|54.54|56.7|54.5|56.74|54.54|56.7|54.5|0
1636460690000|2021-11-09 12:24:50|56.67|54.47|56.7|54.5|56.7|54.5|56.67|54.47|0
1636460700000|2021-11-09 12:25:00|56.72|54.52|56.74|54.54|56.74|54.54|56.72|54.52|0
1636460710000|2021-11-09 12:25:10|56.72|54.52|56.72|54.52|56.72|54.52|56.72|54.52|0
1636460720000|2021-11-09 12:25:20|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636460730000|2021-11-09 12:25:30|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1636460740000|2021-11-09 12:25:40|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636460760000|2021-11-09 12:26:00|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1636460780000|2021-11-09 12:26:20|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636460820000|2021-11-09 12:27:00|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1636460830000|2021-11-09 12:27:10|56.62|54.42|56.6|54.4|56.62|54.42|56.6|54.4|0
1636460840000|2021-11-09 12:27:20|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1636460850000|2021-11-09 12:27:30|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636460860000|2021-11-09 12:27:40|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636460890000|2021-11-09 12:28:10|56.58|54.38|56.6|54.4|56.6|54.4|56.58|54.38|0
1636460900000|2021-11-09 12:28:20|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636460930000|2021-11-09 12:28:50|56.53|54.33|56.56|54.36|56.56|54.36|56.53|54.33|0
1636460940000|2021-11-09 12:29:00|56.53|54.33|56.56|54.36|56.56|54.36|56.53|54.33|0
1636460960000|2021-11-09 12:29:20|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636460980000|2021-11-09 12:29:40|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636460990000|2021-11-09 12:29:50|56.53|54.33|56.56|54.36|56.56|54.36|56.53|54.33|0
1636461010000|2021-11-09 12:30:10|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636461020000|2021-11-09 12:30:20|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636461050000|2021-11-09 12:30:50|56.6|54.4|56.56|54.36|56.6|54.4|56.56|54.36|0
1636461090000|2021-11-09 12:31:30|56.6|54.4|56.56|54.36|56.6|54.4|56.56|54.36|0
1636461120000|2021-11-09 12:32:00|56.6|54.4|56.56|54.36|56.6|54.4|56.56|54.36|0
1636461140000|2021-11-09 12:32:20|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636461150000|2021-11-09 12:32:30|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1636461160000|2021-11-09 12:32:40|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636461190000|2021-11-09 12:33:10|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636461210000|2021-11-09 12:33:30|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636461230000|2021-11-09 12:33:50|56.6|54.4|56.56|54.36|56.6|54.4|56.56|54.36|0
1636461250000|2021-11-09 12:34:10|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636461260000|2021-11-09 12:34:20|56.63|54.43|56.67|54.47|56.67|54.47|56.63|54.43|0
1636461280000|2021-11-09 12:34:40|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636461320000|2021-11-09 12:35:20|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1636461330000|2021-11-09 12:35:30|56.84|54.64|56.91|54.71|56.91|54.71|56.84|54.64|0
1636461350000|2021-11-09 12:35:50|56.87|54.67|56.84|54.64|56.87|54.67|56.84|54.64|0
1636461380000|2021-11-09 12:36:20|56.87|54.67|56.84|54.64|56.87|54.67|56.84|54.64|0
1636461400000|2021-11-09 12:36:40|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1636461420000|2021-11-09 12:37:00|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1636461430000|2021-11-09 12:37:10|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636461450000|2021-11-09 12:37:30|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1636461500000|2021-11-09 12:38:20|56.82|54.62|56.8|54.6|56.82|54.62|56.8|54.6|0
1636461530000|2021-11-09 12:38:50|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636461600000|2021-11-09 12:40:00|56.82|54.62|56.8|54.6|56.82|54.62|56.8|54.6|0
1636461680000|2021-11-09 12:41:20|56.77|54.57|56.8|54.6|56.8|54.6|56.77|54.57|0
1636461690000|2021-11-09 12:41:30|56.78|54.58|56.8|54.6|56.8|54.6|56.78|54.58|0
1636461700000|2021-11-09 12:41:40|56.73|54.53|56.77|54.57|56.8|54.6|56.73|54.53|0
1636461710000|2021-11-09 12:41:50|56.73|54.53|56.8|54.6|56.8|54.6|56.73|54.53|0
1636461720000|2021-11-09 12:42:00|56.83|54.63|56.8|54.6|56.83|54.63|56.8|54.6|0
1636461740000|2021-11-09 12:42:20|56.82|54.62|56.94|54.74|56.94|54.74|56.82|54.62|0
1636461750000|2021-11-09 12:42:30|56.97|54.77|56.94|54.74|56.97|54.77|56.94|54.74|0
1636461760000|2021-11-09 12:42:40|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636461780000|2021-11-09 12:43:00|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636461800000|2021-11-09 12:43:20|56.97|54.77|57.04|54.84|57.04|54.84|56.97|54.77|0
1636461810000|2021-11-09 12:43:30|57.01|54.81|56.97|54.77|57.01|54.81|56.97|54.77|0
1636461820000|2021-11-09 12:43:40|57.01|54.81|57.04|54.84|57.04|54.84|57.01|54.81|0
1636461830000|2021-11-09 12:43:50|57.08|54.88|57.04|54.84|57.08|54.88|57.04|54.84|0
1636461850000|2021-11-09 12:44:10|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636461880000|2021-11-09 12:44:40|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636461900000|2021-11-09 12:45:00|57.01|54.81|57.04|54.84|57.04|54.84|57.01|54.81|0
1636461910000|2021-11-09 12:45:10|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636461920000|2021-11-09 12:45:20|57.11|54.91|57.22|55.02|57.22|55.02|57.11|54.91|0
1636461930000|2021-11-09 12:45:30|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1636461960000|2021-11-09 12:46:00|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1636461970000|2021-11-09 12:46:10|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1636461980000|2021-11-09 12:46:20|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1636461990000|2021-11-09 12:46:30|57.39|55.19|57.41|55.21|57.43|55.23|57.39|55.19|0
1636462000000|2021-11-09 12:46:40|57.46|55.26|57.53|55.33|57.53|55.33|57.43|55.23|0
1636462010000|2021-11-09 12:46:50|57.5|55.3|57.5|55.3|57.5|55.3|57.46|55.26|0
1636462020000|2021-11-09 12:47:00|57.43|55.23|57.41|55.21|57.43|55.23|57.41|55.21|0
1636462030000|2021-11-09 12:47:10|57.46|55.26|57.53|55.33|57.53|55.33|57.46|55.26|0
1636462040000|2021-11-09 12:47:20|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1636462050000|2021-11-09 12:47:30|57.62|55.42|57.64|55.44|57.67|55.47|57.62|55.42|0
1636462060000|2021-11-09 12:47:40|57.6|55.4|57.64|55.44|57.65|55.45|57.6|55.4|0
1636462070000|2021-11-09 12:47:50|57.62|55.42|57.63|55.43|57.63|55.43|57.6|55.4|0
1636462080000|2021-11-09 12:48:00|57.6|55.4|57.56|55.36|57.6|55.4|57.56|55.36|0
1636462090000|2021-11-09 12:48:10|57.53|55.33|57.49|55.29|57.53|55.33|57.49|55.29|0
1636462100000|2021-11-09 12:48:20|57.46|55.26|57.46|55.26|57.46|55.26|57.42|55.22|0
1636462110000|2021-11-09 12:48:30|57.42|55.22|57.35|55.15|57.42|55.22|57.35|55.15|0
1636462120000|2021-11-09 12:48:40|57.39|55.19|57.39|55.19|57.39|55.19|57.37|55.17|0
1636462130000|2021-11-09 12:48:50|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1636462140000|2021-11-09 12:49:00|57.35|55.15|57.37|55.17|57.39|55.19|57.35|55.15|0
1636462150000|2021-11-09 12:49:10|57.39|55.19|57.32|55.12|57.39|55.19|57.32|55.12|0
1636462160000|2021-11-09 12:49:20|57.34|55.14|57.34|55.14|57.35|55.15|57.34|55.14|0
1636462170000|2021-11-09 12:49:30|57.35|55.15|57.32|55.12|57.35|55.15|57.32|55.12|0
1636462180000|2021-11-09 12:49:40|57.28|55.08|57.32|55.12|57.32|55.12|57.28|55.08|0
1636462190000|2021-11-09 12:49:50|57.28|55.08|57.32|55.12|57.32|55.12|57.28|55.08|0
1636462200000|2021-11-09 12:50:00|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636462220000|2021-11-09 12:50:20|57.25|55.05|57.25|55.05|57.27|55.07|57.25|55.05|0
1636462230000|2021-11-09 12:50:30|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636462240000|2021-11-09 12:50:40|57.27|55.07|57.25|55.05|57.28|55.08|57.25|55.05|0
1636462250000|2021-11-09 12:50:50|57.21|55.01|57.23|55.03|57.25|55.05|57.21|55.01|0
1636462260000|2021-11-09 12:51:00|57.25|55.05|57.21|55.01|57.25|55.05|57.21|55.01|0
1636462270000|2021-11-09 12:51:10|57.18|54.98|57.21|55.01|57.21|55.01|57.18|54.98|0
1636462280000|2021-11-09 12:51:20|57.23|55.03|57.25|55.05|57.25|55.05|57.23|55.03|0
1636462290000|2021-11-09 12:51:30|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1636462300000|2021-11-09 12:51:40|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636462320000|2021-11-09 12:52:00|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1636462350000|2021-11-09 12:52:30|57.25|55.05|57.27|55.07|57.28|55.08|57.25|55.05|0
1636462360000|2021-11-09 12:52:40|57.28|55.08|57.28|55.08|57.28|55.08|57.27|55.07|0
1636462370000|2021-11-09 12:52:50|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636462400000|2021-11-09 12:53:20|57.21|55.01|57.25|55.05|57.25|55.05|57.21|55.01|0
1636462420000|2021-11-09 12:53:40|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1636462470000|2021-11-09 12:54:30|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636462480000|2021-11-09 12:54:40|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636462500000|2021-11-09 12:55:00|57.26|55.06|57.26|55.06|57.28|55.08|57.26|55.06|0
1636462510000|2021-11-09 12:55:10|57.28|55.08|57.28|55.08|57.32|55.12|57.28|55.08|0
1636462530000|2021-11-09 12:55:30|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636462580000|2021-11-09 12:56:20|57.23|55.03|57.23|55.03|57.25|55.05|57.23|55.03|0
1636462590000|2021-11-09 12:56:30|57.25|55.05|57.21|55.01|57.25|55.05|57.21|55.01|0
1636462600000|2021-11-09 12:56:40|57.25|55.05|57.21|55.01|57.25|55.05|57.21|55.01|0
1636462630000|2021-11-09 12:57:10|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636462640000|2021-11-09 12:57:20|57.28|55.08|57.32|55.12|57.32|55.12|57.28|55.08|0
1636462650000|2021-11-09 12:57:30|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636462660000|2021-11-09 12:57:40|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1636462680000|2021-11-09 12:58:00|57.35|55.15|57.32|55.12|57.35|55.15|57.32|55.12|0
1636462690000|2021-11-09 12:58:10|57.35|55.15|57.33|55.13|57.35|55.15|57.33|55.13|0
1636462700000|2021-11-09 12:58:20|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1636462710000|2021-11-09 12:58:30|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1636462720000|2021-11-09 12:58:40|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1636462750000|2021-11-09 12:59:10|57.38|55.18|57.42|55.22|57.42|55.22|57.38|55.18|0
1636462760000|2021-11-09 12:59:20|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1636462770000|2021-11-09 12:59:30|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1636462790000|2021-11-09 12:59:50|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636462800000|2021-11-09 13:00:00|57.45|55.25|57.38|55.18|57.45|55.25|57.38|55.18|0
1636462810000|2021-11-09 13:00:10|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1636462820000|2021-11-09 13:00:20|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1636462830000|2021-11-09 13:00:30|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1636462840000|2021-11-09 13:00:40|57.45|55.25|57.42|55.22|57.45|55.25|57.42|55.22|0
1636462850000|2021-11-09 13:00:50|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1636462860000|2021-11-09 13:01:00|57.35|55.15|57.42|55.22|57.42|55.22|57.35|55.15|0
1636462880000|2021-11-09 13:01:20|57.45|55.25|57.49|55.29|57.49|55.29|57.45|55.25|0
1636462890000|2021-11-09 13:01:30|57.45|55.25|57.49|55.29|57.49|55.29|57.45|55.25|0
1636462900000|2021-11-09 13:01:40|57.52|55.32|57.56|55.36|57.56|55.36|57.52|55.32|0
1636462910000|2021-11-09 13:01:50|57.54|55.34|57.52|55.32|57.56|55.36|57.52|55.32|0
1636462940000|2021-11-09 13:02:20|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1636462960000|2021-11-09 13:02:40|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1636462970000|2021-11-09 13:02:50|57.49|55.29|57.56|55.36|57.56|55.36|57.45|55.25|0
1636462980000|2021-11-09 13:03:00|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636463000000|2021-11-09 13:03:20|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1636463010000|2021-11-09 13:03:30|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636463020000|2021-11-09 13:03:40|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1636463050000|2021-11-09 13:04:10|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1636463060000|2021-11-09 13:04:20|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1636463070000|2021-11-09 13:04:30|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636463080000|2021-11-09 13:04:40|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1636463100000|2021-11-09 13:05:00|57.45|55.25|57.42|55.22|57.45|55.25|57.42|55.22|0
1636463110000|2021-11-09 13:05:10|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1636463120000|2021-11-09 13:05:20|57.42|55.22|57.42|55.22|57.42|55.22|57.4|55.2|0
1636463130000|2021-11-09 13:05:30|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1636463140000|2021-11-09 13:05:40|57.31|55.11|57.3|55.1|57.31|55.11|57.3|55.1|0
1636463150000|2021-11-09 13:05:50|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636463160000|2021-11-09 13:06:00|57.26|55.06|57.24|55.04|57.26|55.06|57.24|55.04|0
1636463180000|2021-11-09 13:06:20|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1636463190000|2021-11-09 13:06:30|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636463200000|2021-11-09 13:06:40|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1636463210000|2021-11-09 13:06:50|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636463220000|2021-11-09 13:07:00|57.28|55.08|57.31|55.11|57.31|55.11|57.28|55.08|0
1636463230000|2021-11-09 13:07:10|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1636463240000|2021-11-09 13:07:20|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1636463250000|2021-11-09 13:07:30|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1636463270000|2021-11-09 13:07:50|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636463310000|2021-11-09 13:08:30|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1636463330000|2021-11-09 13:08:50|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1636463340000|2021-11-09 13:09:00|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1636463360000|2021-11-09 13:09:20|57.19|54.99|57.21|55.01|57.21|55.01|57.19|54.99|0
1636463380000|2021-11-09 13:09:40|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1636463400000|2021-11-09 13:10:00|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1636463410000|2021-11-09 13:10:10|57.19|54.99|57.17|54.97|57.19|54.99|57.17|54.97|0
1636463440000|2021-11-09 13:10:40|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1636463450000|2021-11-09 13:10:50|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636463480000|2021-11-09 13:11:20|57.2|55|57.2|55|57.2|55|57.2|55|0
1636463510000|2021-11-09 13:11:50|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636463520000|2021-11-09 13:12:00|57.2|55|57.2|55|57.24|55.04|57.2|55|0
1636463530000|2021-11-09 13:12:10|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636463540000|2021-11-09 13:12:20|57.22|55.02|57.2|55|57.22|55.02|57.2|55|0
1636463550000|2021-11-09 13:12:30|57.22|55.02|57.2|55|57.22|55.02|57.2|55|0
1636463560000|2021-11-09 13:12:40|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636463580000|2021-11-09 13:13:00|57.2|55|57.2|55|57.2|55|57.17|54.97|0
1636463590000|2021-11-09 13:13:10|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636463600000|2021-11-09 13:13:20|57.13|54.93|57.13|54.93|57.17|54.97|57.13|54.93|0
1636463640000|2021-11-09 13:14:00|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636463680000|2021-11-09 13:14:40|57.2|55|57.17|54.97|57.2|55|57.17|54.97|0
1636463700000|2021-11-09 13:15:00|57.2|55|57.2|55|57.24|55.04|57.2|55|0
1636463710000|2021-11-09 13:15:10|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636463740000|2021-11-09 13:15:40|57.15|54.95|57.13|54.93|57.15|54.95|57.13|54.93|0
1636463750000|2021-11-09 13:15:50|57.12|54.92|57.13|54.93|57.13|54.93|57.12|54.92|0
1636463770000|2021-11-09 13:16:10|57.15|54.95|57.13|54.93|57.17|54.97|57.13|54.93|0
1636463780000|2021-11-09 13:16:20|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636463890000|2021-11-09 13:18:10|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1636463900000|2021-11-09 13:18:20|57.1|54.9|57.13|54.93|57.13|54.93|57.1|54.9|0
1636463960000|2021-11-09 13:19:20|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636463990000|2021-11-09 13:19:50|57.06|54.86|57.1|54.9|57.1|54.9|57.06|54.86|0
1636464000000|2021-11-09 13:20:00|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1636464040000|2021-11-09 13:20:40|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1636464050000|2021-11-09 13:20:50|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1636464060000|2021-11-09 13:21:00|57.08|54.88|57.1|54.9|57.1|54.9|57.08|54.88|0
1636464070000|2021-11-09 13:21:10|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1636464140000|2021-11-09 13:22:20|57.08|54.88|57.1|54.9|57.1|54.9|57.08|54.88|0
1636464150000|2021-11-09 13:22:30|57.11|54.91|57.1|54.9|57.11|54.91|57.1|54.9|0
1636464180000|2021-11-09 13:23:00|57.09|54.89|57.09|54.89|57.09|54.89|57.09|54.89|0
1636464290000|2021-11-09 13:24:50|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1636464320000|2021-11-09 13:25:20|57.09|54.89|57.09|54.89|57.09|54.89|57.09|54.89|0
1636464330000|2021-11-09 13:25:30|57.06|54.86|57.09|54.89|57.09|54.89|57.06|54.86|0
1636464360000|2021-11-09 13:26:00|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1636464420000|2021-11-09 13:27:00|57.09|54.89|57.06|54.86|57.09|54.89|57.06|54.86|0
1636464440000|2021-11-09 13:27:20|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1636464540000|2021-11-09 13:29:00|57.06|54.86|57.02|54.82|57.06|54.86|57.02|54.82|0
1636464550000|2021-11-09 13:29:10|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1636464570000|2021-11-09 13:29:30|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1636464580000|2021-11-09 13:29:40|56.88|54.68|56.92|54.72|56.92|54.72|56.88|54.68|0
1636464600000|2021-11-09 13:30:00|56.9|54.7|56.94|54.74|56.95|54.75|56.9|54.7|0
1636464610000|2021-11-09 13:30:10|56.92|54.72|56.88|54.68|56.92|54.72|56.88|54.68|0
1636464620000|2021-11-09 13:30:20|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636464630000|2021-11-09 13:30:30|56.88|54.68|56.81|54.61|56.88|54.68|56.81|54.61|0
1636464640000|2021-11-09 13:30:40|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636464660000|2021-11-09 13:31:00|56.74|54.54|56.71|54.51|56.74|54.54|56.71|54.51|0
1636464670000|2021-11-09 13:31:10|56.74|54.54|56.78|54.58|56.78|54.58|56.74|54.54|0
1636464680000|2021-11-09 13:31:20|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636464690000|2021-11-09 13:31:30|56.85|54.65|56.88|54.68|56.88|54.68|56.85|54.65|0
1636464700000|2021-11-09 13:31:40|56.85|54.65|56.81|54.61|56.85|54.65|56.78|54.58|0
1636464710000|2021-11-09 13:31:50|56.78|54.58|56.78|54.58|56.81|54.61|56.78|54.58|0
1636464720000|2021-11-09 13:32:00|56.81|54.61|56.81|54.61|56.81|54.61|56.78|54.58|0
1636464730000|2021-11-09 13:32:10|56.78|54.58|56.71|54.51|56.78|54.58|56.71|54.51|0
1636464750000|2021-11-09 13:32:30|56.67|54.47|56.71|54.51|56.71|54.51|56.67|54.47|0
1636464760000|2021-11-09 13:32:40|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636464780000|2021-11-09 13:33:00|56.73|54.53|56.81|54.61|56.81|54.61|56.73|54.53|0
1636464790000|2021-11-09 13:33:10|56.85|54.65|56.88|54.68|56.88|54.68|56.85|54.65|0
1636464800000|2021-11-09 13:33:20|56.85|54.65|56.85|54.65|56.88|54.68|56.85|54.65|0
1636464810000|2021-11-09 13:33:30|56.81|54.61|56.78|54.58|56.81|54.61|56.74|54.54|0
1636464820000|2021-11-09 13:33:40|56.74|54.54|56.74|54.54|56.78|54.58|56.74|54.54|0
1636464830000|2021-11-09 13:33:50|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636464850000|2021-11-09 13:34:10|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636464860000|2021-11-09 13:34:20|56.74|54.54|56.78|54.58|56.78|54.58|56.74|54.54|0
1636464870000|2021-11-09 13:34:30|56.81|54.61|56.74|54.54|56.81|54.61|56.74|54.54|0
1636464880000|2021-11-09 13:34:40|56.76|54.56|56.78|54.58|56.81|54.61|56.76|54.56|0
1636464890000|2021-11-09 13:34:50|56.74|54.54|56.71|54.51|56.74|54.54|56.71|54.51|0
1636464900000|2021-11-09 13:35:00|56.67|54.47|56.71|54.51|56.71|54.51|56.67|54.47|0
1636464910000|2021-11-09 13:35:10|56.67|54.47|56.71|54.51|56.71|54.51|56.67|54.47|0
1636464930000|2021-11-09 13:35:30|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636464940000|2021-11-09 13:35:40|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636464950000|2021-11-09 13:35:50|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636464960000|2021-11-09 13:36:00|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636464970000|2021-11-09 13:36:10|56.81|54.61|56.78|54.58|56.81|54.61|56.78|54.58|0
1636464980000|2021-11-09 13:36:20|56.76|54.56|56.78|54.58|56.78|54.58|56.76|54.56|0
1636464990000|2021-11-09 13:36:30|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636465010000|2021-11-09 13:36:50|56.78|54.58|56.76|54.56|56.78|54.58|56.76|54.56|0
1636465020000|2021-11-09 13:37:00|56.78|54.58|56.74|54.54|56.78|54.58|56.74|54.54|0
1636465030000|2021-11-09 13:37:10|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636465040000|2021-11-09 13:37:20|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636465050000|2021-11-09 13:37:30|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636465060000|2021-11-09 13:37:40|56.74|54.54|56.71|54.51|56.74|54.54|56.71|54.51|0
1636465080000|2021-11-09 13:38:00|56.67|54.47|56.71|54.51|56.71|54.51|56.67|54.47|0
1636465090000|2021-11-09 13:38:10|56.67|54.47|56.71|54.51|56.71|54.51|56.67|54.47|0
1636465110000|2021-11-09 13:38:30|56.72|54.52|56.71|54.51|56.72|54.52|56.71|54.51|0
1636465130000|2021-11-09 13:38:50|56.72|54.52|56.74|54.54|56.74|54.54|56.72|54.52|0
1636465150000|2021-11-09 13:39:10|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636465160000|2021-11-09 13:39:20|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636465210000|2021-11-09 13:40:10|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636465220000|2021-11-09 13:40:20|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636465230000|2021-11-09 13:40:30|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636465290000|2021-11-09 13:41:30|56.6|54.4|56.62|54.42|56.64|54.44|56.6|54.4|0
1636465300000|2021-11-09 13:41:40|56.64|54.44|56.64|54.44|56.64|54.44|56.6|54.4|0
1636465310000|2021-11-09 13:41:50|56.6|54.4|56.6|54.4|56.64|54.44|56.6|54.4|0
1636465320000|2021-11-09 13:42:00|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636465330000|2021-11-09 13:42:10|56.53|54.33|56.53|54.33|56.53|54.33|56.5|54.3|0
1636465340000|2021-11-09 13:42:20|56.5|54.3|56.57|54.37|56.57|54.37|56.5|54.3|0
1636465350000|2021-11-09 13:42:30|56.55|54.35|56.57|54.37|56.57|54.37|56.53|54.33|0
1636465360000|2021-11-09 13:42:40|56.55|54.35|56.6|54.4|56.6|54.4|56.55|54.35|0
1636465370000|2021-11-09 13:42:50|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1636465380000|2021-11-09 13:43:00|56.57|54.37|56.58|54.38|56.58|54.38|56.57|54.37|0
1636465390000|2021-11-09 13:43:10|56.6|54.4|56.57|54.37|56.6|54.4|56.57|54.37|0
1636465410000|2021-11-09 13:43:30|56.53|54.33|56.53|54.33|56.57|54.37|56.53|54.33|0
1636465440000|2021-11-09 13:44:00|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636465460000|2021-11-09 13:44:20|56.48|54.28|56.5|54.3|56.5|54.3|56.46|54.26|0
1636465470000|2021-11-09 13:44:30|56.46|54.26|56.5|54.3|56.5|54.3|56.46|54.26|0
1636465480000|2021-11-09 13:44:40|56.46|54.26|56.39|54.19|56.46|54.26|56.39|54.19|0
1636465490000|2021-11-09 13:44:50|56.32|54.12|56.36|54.16|56.36|54.16|56.32|54.12|0
1636465500000|2021-11-09 13:45:00|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636465510000|2021-11-09 13:45:10|56.36|54.16|56.36|54.16|56.36|54.16|56.32|54.12|0
1636465530000|2021-11-09 13:45:30|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636465570000|2021-11-09 13:46:10|56.32|54.12|56.32|54.12|56.32|54.12|56.31|54.11|0
1636465580000|2021-11-09 13:46:20|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636465600000|2021-11-09 13:46:40|56.38|54.18|56.36|54.16|56.38|54.18|56.36|54.16|0
1636465620000|2021-11-09 13:47:00|56.38|54.18|56.39|54.19|56.39|54.19|56.38|54.18|0
1636465640000|2021-11-09 13:47:20|56.36|54.16|56.32|54.12|56.36|54.16|56.32|54.12|0
1636465680000|2021-11-09 13:48:00|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636465690000|2021-11-09 13:48:10|56.32|54.12|56.32|54.12|56.32|54.12|56.29|54.09|0
1636465740000|2021-11-09 13:49:00|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636465790000|2021-11-09 13:49:50|56.32|54.12|56.32|54.12|56.32|54.12|56.29|54.09|0
1636465800000|2021-11-09 13:50:00|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636465820000|2021-11-09 13:50:20|56.37|54.17|56.36|54.16|56.39|54.19|56.36|54.16|0
1636465840000|2021-11-09 13:50:40|56.32|54.12|56.32|54.12|56.32|54.12|56.29|54.09|0
1636465850000|2021-11-09 13:50:50|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636465860000|2021-11-09 13:51:00|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1636465870000|2021-11-09 13:51:10|56.3|54.1|56.29|54.09|56.3|54.1|56.29|54.09|0
1636465880000|2021-11-09 13:51:20|56.3|54.1|56.36|54.16|56.36|54.16|56.3|54.1|0
1636465900000|2021-11-09 13:51:40|56.34|54.14|56.36|54.16|56.36|54.16|56.32|54.12|0
1636465910000|2021-11-09 13:51:50|56.32|54.12|56.34|54.14|56.34|54.14|56.32|54.12|0
1636465920000|2021-11-09 13:52:00|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636465950000|2021-11-09 13:52:30|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1636465980000|2021-11-09 13:53:00|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636465990000|2021-11-09 13:53:10|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1636466000000|2021-11-09 13:53:20|56.39|54.19|56.35|54.15|56.39|54.19|56.35|54.15|0
1636466020000|2021-11-09 13:53:40|56.37|54.17|56.39|54.19|56.39|54.19|56.35|54.15|0
1636466030000|2021-11-09 13:53:50|56.41|54.21|56.42|54.22|56.42|54.22|56.41|54.21|0
1636466040000|2021-11-09 13:54:00|56.39|54.19|56.39|54.19|56.39|54.19|56.37|54.17|0
1636466060000|2021-11-09 13:54:20|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1636466070000|2021-11-09 13:54:30|56.39|54.19|56.42|54.22|56.42|54.22|56.39|54.19|0
1636466090000|2021-11-09 13:54:50|56.46|54.26|56.49|54.29|56.49|54.29|56.46|54.26|0
1636466100000|2021-11-09 13:55:00|56.53|54.33|56.56|54.36|56.56|54.36|56.53|54.33|0
1636466110000|2021-11-09 13:55:10|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636466120000|2021-11-09 13:55:20|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1636466130000|2021-11-09 13:55:30|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636466140000|2021-11-09 13:55:40|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636466150000|2021-11-09 13:55:50|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1636466160000|2021-11-09 13:56:00|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636466170000|2021-11-09 13:56:10|56.53|54.33|56.59|54.39|56.59|54.39|56.53|54.33|0
1636466180000|2021-11-09 13:56:20|56.63|54.43|56.59|54.39|56.63|54.43|56.59|54.39|0
1636466190000|2021-11-09 13:56:30|56.61|54.41|56.63|54.43|56.63|54.43|56.61|54.41|0
1636466200000|2021-11-09 13:56:40|56.59|54.39|56.59|54.39|56.61|54.41|56.59|54.39|0
1636466210000|2021-11-09 13:56:50|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1636466220000|2021-11-09 13:57:00|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636466230000|2021-11-09 13:57:10|56.58|54.38|56.59|54.39|56.59|54.39|56.56|54.36|0
1636466240000|2021-11-09 13:57:20|56.56|54.36|56.56|54.36|56.59|54.39|56.56|54.36|0
1636466250000|2021-11-09 13:57:30|56.59|54.39|56.59|54.39|56.63|54.43|56.59|54.39|0
1636466310000|2021-11-09 13:58:30|56.63|54.43|56.56|54.36|56.63|54.43|56.56|54.36|0
1636466340000|2021-11-09 13:59:00|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636466350000|2021-11-09 13:59:10|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636466360000|2021-11-09 13:59:20|56.52|54.32|56.51|54.31|56.52|54.32|56.51|54.31|0
1636466370000|2021-11-09 13:59:30|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636466390000|2021-11-09 13:59:50|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636466400000|2021-11-09 14:00:00|56.49|54.29|56.46|54.26|56.49|54.29|56.46|54.26|0
1636466410000|2021-11-09 14:00:10|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636466420000|2021-11-09 14:00:20|56.45|54.25|56.45|54.25|56.45|54.25|56.42|54.22|0
1636466430000|2021-11-09 14:00:30|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636466440000|2021-11-09 14:00:40|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636466450000|2021-11-09 14:00:50|56.42|54.22|56.35|54.15|56.42|54.22|56.35|54.15|0
1636466500000|2021-11-09 14:01:40|56.37|54.17|56.39|54.19|56.39|54.19|56.37|54.17|0
1636466510000|2021-11-09 14:01:50|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1636466530000|2021-11-09 14:02:10|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1636466540000|2021-11-09 14:02:20|56.39|54.19|56.35|54.15|56.39|54.19|56.35|54.15|0
1636466560000|2021-11-09 14:02:40|56.39|54.19|56.42|54.22|56.42|54.22|56.38|54.18|0
1636466570000|2021-11-09 14:02:50|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636466580000|2021-11-09 14:03:00|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636466590000|2021-11-09 14:03:10|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636466610000|2021-11-09 14:03:30|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636466640000|2021-11-09 14:04:00|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1636466660000|2021-11-09 14:04:20|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1636466670000|2021-11-09 14:04:30|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1636466710000|2021-11-09 14:05:10|56.42|54.22|56.4|54.2|56.42|54.22|56.4|54.2|0
1636466720000|2021-11-09 14:05:20|56.42|54.22|56.42|54.22|56.42|54.22|56.4|54.2|0
1636466730000|2021-11-09 14:05:30|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1636466740000|2021-11-09 14:05:40|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636466750000|2021-11-09 14:05:50|56.38|54.18|56.42|54.22|56.42|54.22|56.38|54.18|0
1636466760000|2021-11-09 14:06:00|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1636466770000|2021-11-09 14:06:10|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636466790000|2021-11-09 14:06:30|56.4|54.2|56.42|54.22|56.42|54.22|56.38|54.18|0
1636466810000|2021-11-09 14:06:50|56.45|54.25|56.45|54.25|56.45|54.25|56.42|54.22|0
1636466820000|2021-11-09 14:07:00|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636466830000|2021-11-09 14:07:10|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636466840000|2021-11-09 14:07:20|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1636466850000|2021-11-09 14:07:30|56.45|54.25|56.49|54.29|56.49|54.29|56.45|54.25|0
1636466860000|2021-11-09 14:07:40|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636466890000|2021-11-09 14:08:10|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636466930000|2021-11-09 14:08:50|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636466940000|2021-11-09 14:09:00|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636466950000|2021-11-09 14:09:10|56.45|54.25|56.49|54.29|56.49|54.29|56.45|54.25|0
1636466960000|2021-11-09 14:09:20|56.45|54.25|56.49|54.29|56.49|54.29|56.45|54.25|0
1636466970000|2021-11-09 14:09:30|56.45|54.25|56.49|54.29|56.49|54.29|56.45|54.25|0
1636466990000|2021-11-09 14:09:50|56.47|54.27|56.49|54.29|56.49|54.29|56.47|54.27|0
1636467000000|2021-11-09 14:10:00|56.45|54.25|56.49|54.29|56.49|54.29|56.45|54.25|0
1636467020000|2021-11-09 14:10:20|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636467110000|2021-11-09 14:11:50|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636467130000|2021-11-09 14:12:10|56.5|54.3|56.52|54.32|56.52|54.32|56.5|54.3|0
1636467160000|2021-11-09 14:12:40|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1636467170000|2021-11-09 14:12:50|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636467200000|2021-11-09 14:13:20|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636467210000|2021-11-09 14:13:30|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636467220000|2021-11-09 14:13:40|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636467260000|2021-11-09 14:14:20|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636467270000|2021-11-09 14:14:30|56.41|54.21|56.41|54.21|56.41|54.21|56.41|54.21|0
1636467280000|2021-11-09 14:14:40|56.45|54.25|56.48|54.28|56.48|54.28|56.45|54.25|0
1636467300000|2021-11-09 14:15:00|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636467310000|2021-11-09 14:15:10|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1636467320000|2021-11-09 14:15:20|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636467330000|2021-11-09 14:15:30|56.41|54.21|56.45|54.25|56.45|54.25|56.41|54.21|0
1636467340000|2021-11-09 14:15:40|56.41|54.21|56.41|54.21|56.41|54.21|56.41|54.21|0
1636467360000|2021-11-09 14:16:00|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1636467370000|2021-11-09 14:16:10|56.38|54.18|56.41|54.21|56.41|54.21|56.38|54.18|0
1636467430000|2021-11-09 14:17:10|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636467450000|2021-11-09 14:17:30|56.41|54.21|56.41|54.21|56.41|54.21|56.41|54.21|0
1636467460000|2021-11-09 14:17:40|56.38|54.18|56.41|54.21|56.41|54.21|56.38|54.18|0
1636467470000|2021-11-09 14:17:50|56.4|54.2|56.38|54.18|56.4|54.2|56.38|54.18|0
1636467490000|2021-11-09 14:18:10|56.41|54.21|56.41|54.21|56.41|54.21|56.41|54.21|0
1636467500000|2021-11-09 14:18:20|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1636467520000|2021-11-09 14:18:40|56.41|54.21|56.38|54.18|56.41|54.21|56.38|54.18|0
1636467530000|2021-11-09 14:18:50|56.34|54.14|56.34|54.14|56.34|54.14|56.33|54.13|0
1636467550000|2021-11-09 14:19:10|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1636467570000|2021-11-09 14:19:30|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1636467580000|2021-11-09 14:19:40|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1636467590000|2021-11-09 14:19:50|56.21|54.01|56.21|54.01|56.21|54.01|56.21|54.01|0
1636467610000|2021-11-09 14:20:10|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1636467620000|2021-11-09 14:20:20|56.14|53.94|56.1|53.9|56.14|53.94|56.1|53.9|0
1636467630000|2021-11-09 14:20:30|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1636467640000|2021-11-09 14:20:40|56.17|53.97|56.21|54.01|56.21|54.01|56.17|53.97|0
1636467660000|2021-11-09 14:21:00|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1636467670000|2021-11-09 14:21:10|56.2|54|56.2|54|56.2|54|56.2|54|0
1636467690000|2021-11-09 14:21:30|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1636467700000|2021-11-09 14:21:40|56.2|54|56.2|54|56.2|54|56.2|54|0
1636467710000|2021-11-09 14:21:50|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1636467720000|2021-11-09 14:22:00|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1636467730000|2021-11-09 14:22:10|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1636467750000|2021-11-09 14:22:30|56.2|54|56.2|54|56.2|54|56.2|54|0
1636467770000|2021-11-09 14:22:50|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1636467780000|2021-11-09 14:23:00|56.17|53.97|56.15|53.95|56.17|53.97|56.15|53.95|0
1636467790000|2021-11-09 14:23:10|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1636467800000|2021-11-09 14:23:20|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1636467810000|2021-11-09 14:23:30|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1636467820000|2021-11-09 14:23:40|56.1|53.9|56.14|53.94|56.14|53.94|56.1|53.9|0
1636467830000|2021-11-09 14:23:50|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1636467840000|2021-11-09 14:24:00|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1636467850000|2021-11-09 14:24:10|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1636467890000|2021-11-09 14:24:50|56.19|53.99|56.2|54|56.2|54|56.17|53.97|0
1636467950000|2021-11-09 14:25:50|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1636467970000|2021-11-09 14:26:10|56.2|54|56.17|53.97|56.2|54|56.17|53.97|0
1636468000000|2021-11-09 14:26:40|56.13|53.93|56.07|53.87|56.13|53.93|56.07|53.87|0
1636468030000|2021-11-09 14:27:10|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1636468040000|2021-11-09 14:27:20|56.07|53.87|56.03|53.83|56.07|53.87|56.03|53.83|0
1636468050000|2021-11-09 14:27:30|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1636468060000|2021-11-09 14:27:40|56.03|53.83|56.06|53.86|56.06|53.86|56.03|53.83|0
1636468070000|2021-11-09 14:27:50|56.03|53.83|56.03|53.83|56.03|53.83|56.01|53.81|0
1636468080000|2021-11-09 14:28:00|56.06|53.86|56.1|53.9|56.1|53.9|56.06|53.86|0
1636468090000|2021-11-09 14:28:10|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1636468100000|2021-11-09 14:28:20|56.06|53.86|56.06|53.86|56.08|53.88|56.06|53.86|0
1636468110000|2021-11-09 14:28:30|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1636468130000|2021-11-09 14:28:50|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1636468140000|2021-11-09 14:29:00|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1636468160000|2021-11-09 14:29:20|56.06|53.86|56.03|53.83|56.06|53.86|56.03|53.83|0
1636468170000|2021-11-09 14:29:30|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1636468180000|2021-11-09 14:29:40|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1636468190000|2021-11-09 14:29:50|56.05|53.85|56.06|53.86|56.06|53.86|56.05|53.85|0
1636468200000|2021-11-09 14:30:00|55.89|53.69|56.03|53.83|56.03|53.83|55.89|53.69|0
1636468210000|2021-11-09 14:30:10|56.06|53.86|56|53.8|56.06|53.86|56|53.8|0
1636468220000|2021-11-09 14:30:20|55.96|53.76|55.93|53.73|56|53.8|55.93|53.73|0
1636468230000|2021-11-09 14:30:30|55.82|53.62|55.86|53.66|55.86|53.66|55.82|53.62|0
1636468240000|2021-11-09 14:30:40|55.93|53.73|56|53.8|56|53.8|55.89|53.69|0
1636468250000|2021-11-09 14:30:50|56.13|53.93|56.2|54|56.2|54|56.13|53.93|0
1636468260000|2021-11-09 14:31:00|56.24|54.04|56.06|53.86|56.24|54.04|56.06|53.86|0
1636468270000|2021-11-09 14:31:10|56.03|53.83|55.93|53.73|56.06|53.86|55.93|53.73|0
1636468280000|2021-11-09 14:31:20|55.86|53.66|55.86|53.66|55.89|53.69|55.86|53.66|0
1636468290000|2021-11-09 14:31:30|55.82|53.62|55.89|53.69|55.96|53.76|55.82|53.62|0
1636468300000|2021-11-09 14:31:40|55.93|53.73|56.03|53.83|56.03|53.83|55.93|53.73|0
1636468310000|2021-11-09 14:31:50|55.99|53.79|55.93|53.73|55.99|53.79|55.93|53.73|0
1636468320000|2021-11-09 14:32:00|55.96|53.76|55.93|53.73|55.96|53.76|55.93|53.73|0
1636468330000|2021-11-09 14:32:10|55.89|53.69|55.93|53.73|55.93|53.73|55.89|53.69|0
1636468340000|2021-11-09 14:32:20|55.89|53.69|55.96|53.76|55.96|53.76|55.89|53.69|0
1636468350000|2021-11-09 14:32:30|55.93|53.73|55.93|53.73|55.93|53.73|55.89|53.69|0
1636468360000|2021-11-09 14:32:40|55.99|53.79|55.89|53.69|55.99|53.79|55.89|53.69|0
1636468370000|2021-11-09 14:32:50|55.93|53.73|55.96|53.76|55.96|53.76|55.93|53.73|0
1636468380000|2021-11-09 14:33:00|55.93|53.73|55.99|53.79|55.99|53.79|55.93|53.73|0
1636468390000|2021-11-09 14:33:10|55.96|53.76|56.03|53.83|56.06|53.86|55.96|53.76|0
1636468400000|2021-11-09 14:33:20|55.99|53.79|55.99|53.79|55.99|53.79|55.96|53.76|0
1636468410000|2021-11-09 14:33:30|56.03|53.83|55.96|53.76|56.03|53.83|55.96|53.76|0
1636468420000|2021-11-09 14:33:40|55.93|53.73|55.89|53.69|55.96|53.76|55.89|53.69|0
1636468430000|2021-11-09 14:33:50|55.93|53.73|55.93|53.73|55.96|53.76|55.93|53.73|0
1636468440000|2021-11-09 14:34:00|55.89|53.69|55.89|53.69|55.89|53.69|55.86|53.66|0
1636468450000|2021-11-09 14:34:10|55.93|53.73|55.86|53.66|55.93|53.73|55.86|53.66|0
1636468460000|2021-11-09 14:34:20|55.82|53.62|55.93|53.73|55.93|53.73|55.82|53.62|0
1636468470000|2021-11-09 14:34:30|55.96|53.76|56.03|53.83|56.03|53.83|55.96|53.76|0
1636468480000|2021-11-09 14:34:40|56.1|53.9|56.06|53.86|56.1|53.9|56.01|53.81|0
1636468490000|2021-11-09 14:34:50|56.1|53.9|56.13|53.93|56.13|53.93|56.1|53.9|0
1636468500000|2021-11-09 14:35:00|56.2|54|56.2|54|56.23|54.03|56.2|54|0
1636468510000|2021-11-09 14:35:10|56.27|54.07|56.3|54.1|56.3|54.1|56.27|54.07|0
1636468520000|2021-11-09 14:35:20|56.23|54.03|56.16|53.96|56.23|54.03|56.16|53.96|0
1636468530000|2021-11-09 14:35:30|56.8|54.6|56.85|54.65|56.88|54.68|56.8|54.6|0
1636468540000|2021-11-09 14:35:40|56.88|54.68|56.78|54.58|56.88|54.68|56.78|54.58|0
1636468550000|2021-11-09 14:35:50|56.74|54.54|56.81|54.61|56.81|54.61|56.71|54.51|0
1636468560000|2021-11-09 14:36:00|56.78|54.58|56.74|54.54|56.78|54.58|56.74|54.54|0
1636468570000|2021-11-09 14:36:10|56.78|54.58|56.67|54.47|56.78|54.58|56.67|54.47|0
1636468580000|2021-11-09 14:36:20|56.64|54.44|56.64|54.44|56.67|54.47|56.64|54.44|0
1636468590000|2021-11-09 14:36:30|56.57|54.37|56.64|54.44|56.64|54.44|56.57|54.37|0
1636468600000|2021-11-09 14:36:40|56.71|54.51|56.74|54.54|56.74|54.54|56.71|54.51|0
1636468610000|2021-11-09 14:36:50|56.78|54.58|56.81|54.61|56.81|54.61|56.78|54.58|0
1636468620000|2021-11-09 14:37:00|56.78|54.58|56.74|54.54|56.78|54.58|56.71|54.51|0
1636468630000|2021-11-09 14:37:10|56.78|54.58|56.81|54.61|56.81|54.61|56.78|54.58|0
1636468640000|2021-11-09 14:37:20|56.85|54.65|56.95|54.75|56.98|54.78|56.85|54.65|0
1636468650000|2021-11-09 14:37:30|57.02|54.82|56.95|54.75|57.02|54.82|56.95|54.75|0
1636468660000|2021-11-09 14:37:40|56.98|54.78|57.02|54.82|57.02|54.82|56.95|54.75|0
1636468670000|2021-11-09 14:37:50|56.98|54.78|56.95|54.75|56.98|54.78|56.95|54.75|0
1636468680000|2021-11-09 14:38:00|56.92|54.72|56.95|54.75|56.95|54.75|56.92|54.72|0
1636468690000|2021-11-09 14:38:10|56.92|54.72|56.98|54.78|56.98|54.78|56.92|54.72|0
1636468700000|2021-11-09 14:38:20|57.02|54.82|57.05|54.85|57.05|54.85|57.02|54.82|0
1636468710000|2021-11-09 14:38:30|57.02|54.82|57.02|54.82|57.05|54.85|57.02|54.82|0
1636468720000|2021-11-09 14:38:40|56.98|54.78|56.98|54.78|56.98|54.78|56.95|54.75|0
1636468730000|2021-11-09 14:38:50|56.95|54.75|56.91|54.71|56.95|54.75|56.91|54.71|0
1636468740000|2021-11-09 14:39:00|56.95|54.75|56.91|54.71|56.95|54.75|56.91|54.71|0
1636468750000|2021-11-09 14:39:10|56.95|54.75|56.95|54.75|56.95|54.75|56.91|54.71|0
1636468760000|2021-11-09 14:39:20|56.98|54.78|57.09|54.89|57.09|54.89|56.98|54.78|0
1636468770000|2021-11-09 14:39:30|57.12|54.92|57.19|54.99|57.19|54.99|57.12|54.92|0
1636468780000|2021-11-09 14:39:40|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1636468790000|2021-11-09 14:39:50|57.19|54.99|57.12|54.92|57.19|54.99|57.12|54.92|0
1636468800000|2021-11-09 14:40:00|57.09|54.89|57.02|54.82|57.09|54.89|57.02|54.82|0
1636468810000|2021-11-09 14:40:10|57.05|54.85|56.95|54.75|57.05|54.85|56.95|54.75|0
1636468820000|2021-11-09 14:40:20|56.91|54.71|56.95|54.75|57.02|54.82|56.91|54.71|0
1636468830000|2021-11-09 14:40:30|56.91|54.71|56.91|54.71|56.91|54.71|56.88|54.68|0
1636468840000|2021-11-09 14:40:40|56.88|54.68|57.02|54.82|57.02|54.82|56.88|54.68|0
1636468850000|2021-11-09 14:40:50|57.05|54.85|57.09|54.89|57.12|54.92|57.05|54.85|0
1636468860000|2021-11-09 14:41:00|57.05|54.85|57.02|54.82|57.05|54.85|56.98|54.78|0
1636468870000|2021-11-09 14:41:10|57.09|54.89|57.09|54.89|57.09|54.89|57.09|54.89|0
1636468880000|2021-11-09 14:41:20|57.12|54.92|57.09|54.89|57.12|54.92|57.09|54.89|0
1636468890000|2021-11-09 14:41:30|57.12|54.92|57.16|54.96|57.16|54.96|57.12|54.92|0
1636468900000|2021-11-09 14:41:40|57.12|54.92|57.19|54.99|57.19|54.99|57.12|54.92|0
1636468910000|2021-11-09 14:41:50|57.16|54.96|57.16|54.96|57.19|54.99|57.16|54.96|0
1636468920000|2021-11-09 14:42:00|57.09|54.89|57.09|54.89|57.09|54.89|57.05|54.85|0
1636468930000|2021-11-09 14:42:10|57.12|54.92|57.09|54.89|57.16|54.96|57.09|54.89|0
1636468940000|2021-11-09 14:42:20|57.05|54.85|57.05|54.85|57.09|54.89|57.05|54.85|0
1636468950000|2021-11-09 14:42:30|57.09|54.89|57.26|55.06|57.26|55.06|57.09|54.89|0
1636468960000|2021-11-09 14:42:40|57.23|55.03|57.12|54.92|57.23|55.03|57.12|54.92|0
1636468970000|2021-11-09 14:42:50|57.09|54.89|57.02|54.82|57.09|54.89|57.02|54.82|0
1636468980000|2021-11-09 14:43:00|57.05|54.85|57.05|54.85|57.05|54.85|57.02|54.82|0
1636468990000|2021-11-09 14:43:10|57.09|54.89|57.12|54.92|57.12|54.92|57.09|54.89|0
1636469000000|2021-11-09 14:43:20|57.09|54.89|57.12|54.92|57.12|54.92|57.09|54.89|0
1636469010000|2021-11-09 14:43:30|57.09|54.89|57.16|54.96|57.16|54.96|57.09|54.89|0
1636469020000|2021-11-09 14:43:40|57.12|54.92|57.22|55.02|57.22|55.02|57.12|54.92|0
1636469030000|2021-11-09 14:43:50|57.19|54.99|57.26|55.06|57.26|55.06|57.19|54.99|0
1636469040000|2021-11-09 14:44:00|57.33|55.13|57.22|55.02|57.33|55.13|57.22|55.02|0
1636469050000|2021-11-09 14:44:10|57.26|55.06|57.22|55.02|57.29|55.09|57.22|55.02|0
1636469060000|2021-11-09 14:44:20|57.26|55.06|57.33|55.13|57.33|55.13|57.26|55.06|0
1636469070000|2021-11-09 14:44:30|57.36|55.16|57.29|55.09|57.36|55.16|57.29|55.09|0
1636469080000|2021-11-09 14:44:40|57.33|55.13|57.4|55.2|57.4|55.2|57.33|55.13|0
1636469090000|2021-11-09 14:44:50|57.33|55.13|57.36|55.16|57.36|55.16|57.33|55.13|0
1636469100000|2021-11-09 14:45:00|57.43|55.23|57.29|55.09|57.43|55.23|57.29|55.09|0
1636469110000|2021-11-09 14:45:10|57.4|55.2|57.4|55.2|57.47|55.27|57.4|55.2|0
1636469120000|2021-11-09 14:45:20|57.43|55.23|57.47|55.27|57.5|55.3|57.43|55.23|0
1636469130000|2021-11-09 14:45:30|57.43|55.23|57.5|55.3|57.5|55.3|57.43|55.23|0
1636469140000|2021-11-09 14:45:40|57.47|55.27|57.5|55.3|57.5|55.3|57.47|55.27|0
1636469150000|2021-11-09 14:45:50|57.47|55.27|57.4|55.2|57.47|55.27|57.4|55.2|0
1636469160000|2021-11-09 14:46:00|57.36|55.16|57.33|55.13|57.36|55.16|57.29|55.09|0
1636469170000|2021-11-09 14:46:10|57.29|55.09|57.29|55.09|57.29|55.09|57.26|55.06|0
1636469180000|2021-11-09 14:46:20|57.19|54.99|57.22|55.02|57.26|55.06|57.19|54.99|0
1636469190000|2021-11-09 14:46:30|57.26|55.06|57.19|54.99|57.26|55.06|57.19|54.99|0
1636469200000|2021-11-09 14:46:40|57.22|55.02|57.22|55.02|57.26|55.06|57.22|55.02|0
1636469210000|2021-11-09 14:46:50|57.19|54.99|57.15|54.95|57.19|54.99|57.15|54.95|0
1636469220000|2021-11-09 14:47:00|57.22|55.02|57.22|55.02|57.22|55.02|57.19|54.99|0
1636469230000|2021-11-09 14:47:10|57.26|55.06|57.22|55.02|57.26|55.06|57.22|55.02|0
1636469240000|2021-11-09 14:47:20|57.26|55.06|57.36|55.16|57.36|55.16|57.26|55.06|0
1636469250000|2021-11-09 14:47:30|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1636469260000|2021-11-09 14:47:40|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1636469270000|2021-11-09 14:47:50|57.4|55.2|57.54|55.34|57.54|55.34|57.4|55.2|0
1636469280000|2021-11-09 14:48:00|57.61|55.41|57.61|55.41|57.61|55.41|57.57|55.37|0
1636469290000|2021-11-09 14:48:10|57.57|55.37|57.64|55.44|57.64|55.44|57.57|55.37|0
1636469300000|2021-11-09 14:48:20|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1636469310000|2021-11-09 14:48:30|57.64|55.44|57.89|55.69|57.89|55.69|57.64|55.44|0
1636469320000|2021-11-09 14:48:40|57.82|55.62|57.85|55.65|57.85|55.65|57.82|55.62|0
1636469330000|2021-11-09 14:48:50|57.82|55.62|57.82|55.62|57.82|55.62|57.78|55.58|0
1636469340000|2021-11-09 14:49:00|57.85|55.65|57.89|55.69|57.89|55.69|57.85|55.65|0
1636469350000|2021-11-09 14:49:10|57.92|55.72|57.96|55.76|57.96|55.76|57.89|55.69|0
1636469360000|2021-11-09 14:49:20|57.92|55.72|57.92|55.72|57.96|55.76|57.92|55.72|0
1636469370000|2021-11-09 14:49:30|57.96|55.76|58.03|55.83|58.03|55.83|57.96|55.76|0
1636469380000|2021-11-09 14:49:40|58.1|55.9|58.13|55.93|58.13|55.93|58.1|55.9|0
1636469390000|2021-11-09 14:49:50|58.06|55.86|57.92|55.72|58.06|55.86|57.92|55.72|0
1636469400000|2021-11-09 14:50:00|57.99|55.79|57.89|55.69|57.99|55.79|57.89|55.69|0
1636469410000|2021-11-09 14:50:10|57.85|55.65|57.71|55.51|57.85|55.65|57.71|55.51|0
1636469420000|2021-11-09 14:50:20|57.75|55.55|57.78|55.58|57.85|55.65|57.75|55.55|0
1636469430000|2021-11-09 14:50:30|57.82|55.62|57.78|55.58|57.82|55.62|57.78|55.58|0
1636469440000|2021-11-09 14:50:40|57.76|55.56|57.99|55.79|57.99|55.79|57.76|55.56|0
1636469450000|2021-11-09 14:50:50|58.06|55.86|58.03|55.83|58.06|55.86|57.96|55.76|0
1636469460000|2021-11-09 14:51:00|58.1|55.9|57.99|55.79|58.1|55.9|57.99|55.79|0
1636469470000|2021-11-09 14:51:10|58.03|55.83|57.99|55.79|58.03|55.83|57.99|55.79|0
1636469480000|2021-11-09 14:51:20|58.06|55.86|58.06|55.86|58.06|55.86|58.06|55.86|0
1636469490000|2021-11-09 14:51:30|58.03|55.83|57.99|55.79|58.03|55.83|57.99|55.79|0
1636469500000|2021-11-09 14:51:40|58.06|55.86|58.03|55.83|58.06|55.86|58.03|55.83|0
1636469510000|2021-11-09 14:51:50|58.1|55.9|57.96|55.76|58.1|55.9|57.96|55.76|0
1636469520000|2021-11-09 14:52:00|57.92|55.72|57.92|55.72|57.96|55.76|57.92|55.72|0
1636469530000|2021-11-09 14:52:10|57.9|55.7|57.94|55.74|57.94|55.74|57.88|55.68|0
1636469540000|2021-11-09 14:52:20|57.96|55.76|57.92|55.72|57.96|55.76|57.92|55.72|0
1636469550000|2021-11-09 14:52:30|57.88|55.68|57.81|55.61|57.88|55.68|57.81|55.61|0
1636469560000|2021-11-09 14:52:40|57.85|55.65|57.95|55.75|57.95|55.75|57.85|55.65|0
1636469570000|2021-11-09 14:52:50|57.99|55.79|57.99|55.79|57.99|55.79|57.99|55.79|0
1636469580000|2021-11-09 14:53:00|58.13|55.93|58.17|55.97|58.2|56|58.13|55.93|0
1636469590000|2021-11-09 14:53:10|58.2|56|58.27|56.07|58.27|56.07|58.17|55.97|0
1636469600000|2021-11-09 14:53:20|58.24|56.04|58.13|55.93|58.24|56.04|58.13|55.93|0
1636469610000|2021-11-09 14:53:30|58.17|55.97|58.2|56|58.24|56.04|58.17|55.97|0
1636469620000|2021-11-09 14:53:40|58.24|56.04|58.34|56.14|58.34|56.14|58.24|56.04|0
1636469630000|2021-11-09 14:53:50|58.27|56.07|58.38|56.18|58.38|56.18|58.27|56.07|0
1636469640000|2021-11-09 14:54:00|58.48|56.28|58.52|56.32|58.52|56.32|58.45|56.25|0
1636469650000|2021-11-09 14:54:10|58.48|56.28|58.7|56.5|58.7|56.5|58.48|56.28|0
1636469660000|2021-11-09 14:54:20|58.66|56.46|58.55|56.35|58.7|56.5|58.55|56.35|0
1636469670000|2021-11-09 14:54:30|58.59|56.39|58.48|56.28|58.59|56.39|58.48|56.28|0
1636469680000|2021-11-09 14:54:40|58.52|56.32|58.38|56.18|58.52|56.32|58.38|56.18|0
1636469690000|2021-11-09 14:54:50|58.47|56.27|58.41|56.21|58.48|56.28|58.41|56.21|0
1636469700000|2021-11-09 14:55:00|58.52|56.32|58.38|56.18|58.52|56.32|58.38|56.18|0
1636469710000|2021-11-09 14:55:10|58.34|56.14|58.38|56.18|58.41|56.21|58.27|56.07|0
1636469720000|2021-11-09 14:55:20|58.34|56.14|58.41|56.21|58.41|56.21|58.34|56.14|0
1636469730000|2021-11-09 14:55:30|58.45|56.25|58.52|56.32|58.52|56.32|58.45|56.25|0
1636469740000|2021-11-09 14:55:40|58.48|56.28|58.48|56.28|58.52|56.32|58.48|56.28|0
1636469750000|2021-11-09 14:55:50|58.52|56.32|58.62|56.42|58.62|56.42|58.52|56.32|0
1636469760000|2021-11-09 14:56:00|58.77|56.57|58.91|56.71|58.91|56.71|58.73|56.53|0
1636469770000|2021-11-09 14:56:10|58.95|56.75|58.73|56.53|58.95|56.75|58.73|56.53|0
1636469780000|2021-11-09 14:56:20|58.84|56.64|58.8|56.6|58.87|56.67|58.8|56.6|0
1636469790000|2021-11-09 14:56:30|58.77|56.57|58.91|56.71|58.95|56.75|58.77|56.57|0
1636469800000|2021-11-09 14:56:40|58.94|56.74|58.98|56.78|58.98|56.78|58.94|56.74|0
1636469810000|2021-11-09 14:56:50|58.94|56.74|59.02|56.82|59.02|56.82|58.94|56.74|0
1636469820000|2021-11-09 14:57:00|58.94|56.74|58.91|56.71|59.05|56.85|58.91|56.71|0
1636469830000|2021-11-09 14:57:10|58.87|56.67|59.05|56.85|59.05|56.85|58.87|56.67|0
1636469840000|2021-11-09 14:57:20|58.98|56.78|58.98|56.78|58.98|56.78|58.94|56.74|0
1636469850000|2021-11-09 14:57:30|59.02|56.82|59.09|56.89|59.16|56.96|59.02|56.82|0
1636469860000|2021-11-09 14:57:40|59.05|56.85|58.98|56.78|59.05|56.85|58.98|56.78|0
1636469870000|2021-11-09 14:57:50|58.87|56.67|58.98|56.78|58.98|56.78|58.87|56.67|0
1636469880000|2021-11-09 14:58:00|59.12|56.92|59.3|57.1|59.34|57.14|59.12|56.92|0
1636469890000|2021-11-09 14:58:10|59.37|57.17|59.73|57.53|59.73|57.53|59.37|57.17|0
1636469900000|2021-11-09 14:58:20|59.81|57.61|59.88|57.68|59.91|57.71|59.73|57.53|0
1636469910000|2021-11-09 14:58:30|59.95|57.75|60.28|58.08|60.28|58.08|59.95|57.75|0
1636469920000|2021-11-09 14:58:40|60.31|58.11|60.17|57.97|60.35|58.15|60.17|57.97|0
1636469930000|2021-11-09 14:58:50|60.42|58.22|60.28|58.08|60.42|58.22|60.28|58.08|0
1636469940000|2021-11-09 14:59:00|60.5|58.3|60.61|58.41|60.61|58.41|60.46|58.26|0
1636469950000|2021-11-09 14:59:10|60.64|58.44|60.64|58.44|60.64|58.44|60.57|58.37|0
1636469960000|2021-11-09 14:59:20|60.72|58.52|60.46|58.26|60.72|58.52|60.46|58.26|0
1636469970000|2021-11-09 14:59:30|60.42|58.22|58.33|56.13|60.42|58.22|58.22|56.02|0
1636469980000|2021-11-09 14:59:40|58.36|56.16|60.74|58.54|60.74|58.54|58.36|56.16|0
1636469990000|2021-11-09 14:59:50|60.62|58.42|60.6|58.4|60.63|58.43|60.49|58.29|0
1636470000000|2021-11-09 15:00:00|60.69|58.49|60.45|58.25|60.69|58.49|60.45|58.25|0
1636470010000|2021-11-09 15:00:10|60.63|58.43|60.6|58.4|60.63|58.43|60.49|58.29|0
1636470020000|2021-11-09 15:00:20|60.63|58.43|60.49|58.29|60.67|58.47|60.38|58.18|0
1636470030000|2021-11-09 15:00:30|60.42|58.22|60.38|58.18|60.45|58.25|60.38|58.18|0
1636470040000|2021-11-09 15:00:40|60.23|58.03|60.2|58|60.31|58.11|60.2|58|0
1636470050000|2021-11-09 15:00:50|60.13|57.93|59.98|57.78|60.13|57.93|59.98|57.78|0
1636470060000|2021-11-09 15:01:00|59.94|57.74|59.94|57.74|60.05|57.85|59.94|57.74|0
1636470070000|2021-11-09 15:01:10|59.87|57.67|60.16|57.96|60.16|57.96|59.87|57.67|0
1636470080000|2021-11-09 15:01:20|60.13|57.93|60.45|58.25|60.45|58.25|60.09|57.89|0
1636470090000|2021-11-09 15:01:30|60.42|58.22|60.45|58.25|60.52|58.32|60.42|58.22|0
1636470100000|2021-11-09 15:01:40|60.42|58.22|60.31|58.11|60.45|58.25|60.31|58.11|0
1636470110000|2021-11-09 15:01:50|60.38|58.18|60.38|58.18|60.38|58.18|60.31|58.11|0
1636470120000|2021-11-09 15:02:00|60.31|58.11|60.42|58.22|60.42|58.22|60.31|58.11|0
1636470130000|2021-11-09 15:02:10|60.56|58.36|60.71|58.51|60.71|58.51|60.56|58.36|0
1636470140000|2021-11-09 15:02:20|60.93|58.73|61.07|58.87|61.07|58.87|60.93|58.73|0
1636470150000|2021-11-09 15:02:30|60.96|58.76|61|58.8|61|58.8|60.89|58.69|0
1636470160000|2021-11-09 15:02:40|60.85|58.65|60.89|58.69|60.89|58.69|60.78|58.58|0
1636470170000|2021-11-09 15:02:50|60.96|58.76|61|58.8|61|58.8|60.96|58.76|0
1636470180000|2021-11-09 15:03:00|61.07|58.87|61.07|58.87|61.18|58.98|61.07|58.87|0
1636470190000|2021-11-09 15:03:10|61.18|58.98|61.18|58.98|61.26|59.06|61.18|58.98|0
1636470200000|2021-11-09 15:03:20|61.22|59.02|61.04|58.84|61.22|59.02|61.04|58.84|0
1636470210000|2021-11-09 15:03:30|60.89|58.69|60.78|58.58|60.93|58.73|60.78|58.58|0
1636470220000|2021-11-09 15:03:40|60.71|58.51|60.82|58.62|60.82|58.62|60.71|58.51|0
1636470230000|2021-11-09 15:03:50|60.67|58.47|60.85|58.65|60.85|58.65|60.67|58.47|0
1636470240000|2021-11-09 15:04:00|60.93|58.73|60.6|58.4|60.93|58.73|60.6|58.4|0
1636470250000|2021-11-09 15:04:10|60.52|58.32|61.15|58.95|61.15|58.95|60.52|58.32|0
1636470260000|2021-11-09 15:04:20|61.2|59|61.15|58.95|61.2|59|61.15|58.95|0
1636470270000|2021-11-09 15:04:30|61.18|58.98|61.33|59.13|61.33|59.13|61.15|58.95|0
1636470280000|2021-11-09 15:04:40|61.44|59.24|61.7|59.5|61.7|59.5|61.44|59.24|0
1636470290000|2021-11-09 15:04:50|61.51|59.31|61.4|59.2|61.51|59.31|61.4|59.2|0
1636470300000|2021-11-09 15:05:00|61.51|59.31|61.22|59.02|61.51|59.31|61.18|58.98|0
1636470310000|2021-11-09 15:05:10|61.18|58.98|61.26|59.06|61.26|59.06|61.07|58.87|0
1636470320000|2021-11-09 15:05:20|61.29|59.09|61.14|58.94|61.29|59.09|61.14|58.94|0
1636470330000|2021-11-09 15:05:30|61.03|58.83|61.07|58.87|61.07|58.87|61.03|58.83|0
1636470340000|2021-11-09 15:05:40|60.92|58.72|61.11|58.91|61.11|58.91|60.89|58.69|0
1636470350000|2021-11-09 15:05:50|61.14|58.94|61.07|58.87|61.26|59.06|61.07|58.87|0
1636470360000|2021-11-09 15:06:00|61.11|58.91|61.29|59.09|61.37|59.17|61.11|58.91|0
1636470370000|2021-11-09 15:06:10|61.18|58.98|60.96|58.76|61.18|58.98|60.96|58.76|0
1636470380000|2021-11-09 15:06:20|61.03|58.83|60.7|58.5|61.03|58.83|60.7|58.5|0
1636470390000|2021-11-09 15:06:30|60.63|58.43|60.67|58.47|60.67|58.47|60.63|58.43|0
1636470400000|2021-11-09 15:06:40|60.38|58.18|60.56|58.36|60.56|58.36|60.38|58.18|0
1636470410000|2021-11-09 15:06:50|60.45|58.25|60.61|58.41|60.61|58.41|60.45|58.25|0
1636470420000|2021-11-09 15:07:00|60.56|58.36|60.74|58.54|60.74|58.54|60.56|58.36|0
1636470430000|2021-11-09 15:07:10|60.81|58.61|60.7|58.5|60.81|58.61|60.63|58.43|0
1636470440000|2021-11-09 15:07:20|60.89|58.69|60.81|58.61|60.89|58.69|60.81|58.61|0
1636470450000|2021-11-09 15:07:30|60.74|58.54|60.63|58.43|60.74|58.54|60.63|58.43|0
1636470460000|2021-11-09 15:07:40|60.56|58.36|60.63|58.43|60.63|58.43|60.56|58.36|0
1636470470000|2021-11-09 15:07:50|60.7|58.5|60.74|58.54|60.74|58.54|60.67|58.47|0
1636470480000|2021-11-09 15:08:00|60.81|58.61|60.78|58.58|60.87|58.67|60.78|58.58|0
1636470490000|2021-11-09 15:08:10|60.81|58.61|60.89|58.69|60.89|58.69|60.78|58.58|0
1636470500000|2021-11-09 15:08:20|60.85|58.65|60.81|58.61|60.85|58.65|60.78|58.58|0
1636470510000|2021-11-09 15:08:30|60.92|58.72|60.92|58.72|60.92|58.72|60.89|58.69|0
1636470520000|2021-11-09 15:08:40|60.89|58.69|60.85|58.65|60.89|58.69|60.85|58.65|0
1636470530000|2021-11-09 15:08:50|60.81|58.61|60.96|58.76|60.96|58.76|60.81|58.61|0
1636470540000|2021-11-09 15:09:00|61|58.8|61.14|58.94|61.14|58.94|61|58.8|0
1636470550000|2021-11-09 15:09:10|61.07|58.87|61.22|59.02|61.22|59.02|61.03|58.83|0
1636470560000|2021-11-09 15:09:20|61.29|59.09|61.47|59.27|61.47|59.27|61.29|59.09|0
1636470570000|2021-11-09 15:09:30|61.33|59.13|61.22|59.02|61.33|59.13|61.18|58.98|0
1636470580000|2021-11-09 15:09:40|61.29|59.09|61.18|58.98|61.29|59.09|61.14|58.94|0
1636470590000|2021-11-09 15:09:50|61.11|58.91|61.25|59.05|61.25|59.05|61.11|58.91|0
1636470600000|2021-11-09 15:10:00|61.29|59.09|61.51|59.31|61.51|59.31|61.29|59.09|0
1636470610000|2021-11-09 15:10:10|61.47|59.27|61.22|59.02|61.47|59.27|61.22|59.02|0
1636470620000|2021-11-09 15:10:20|61.03|58.83|61.18|58.98|61.18|58.98|61.03|58.83|0
1636470630000|2021-11-09 15:10:30|61.11|58.91|61.07|58.87|61.14|58.94|61.07|58.87|0
1636470640000|2021-11-09 15:10:40|61.18|58.98|61.18|58.98|61.25|59.05|61.18|58.98|0
1636470650000|2021-11-09 15:10:50|61.22|59.02|61.25|59.05|61.25|59.05|61.14|58.94|0
1636470660000|2021-11-09 15:11:00|61.03|58.83|60.81|58.61|61.03|58.83|60.81|58.61|0
1636470670000|2021-11-09 15:11:10|60.78|58.58|60.81|58.61|60.81|58.61|60.7|58.5|0
1636470680000|2021-11-09 15:11:20|60.89|58.69|60.89|58.69|60.96|58.76|60.89|58.69|0
1636470690000|2021-11-09 15:11:30|61.14|58.94|61.18|58.98|61.25|59.05|61.14|58.94|0
1636470700000|2021-11-09 15:11:40|61.11|58.91|61|58.8|61.11|58.91|61|58.8|0
1636470710000|2021-11-09 15:11:50|60.96|58.76|60.85|58.65|60.96|58.76|60.85|58.65|0
1636470720000|2021-11-09 15:12:00|60.81|58.61|60.74|58.54|60.89|58.69|60.74|58.54|0
1636470730000|2021-11-09 15:12:10|60.7|58.5|60.7|58.5|60.74|58.54|60.67|58.47|0
1636470740000|2021-11-09 15:12:20|60.67|58.47|60.52|58.32|60.67|58.47|60.52|58.32|0
1636470750000|2021-11-09 15:12:30|60.63|58.43|60.48|58.28|60.63|58.43|60.48|58.28|0
1636470760000|2021-11-09 15:12:40|60.52|58.32|60.48|58.28|60.56|58.36|60.48|58.28|0
1636470770000|2021-11-09 15:12:50|60.52|58.32|60.41|58.21|60.52|58.32|60.41|58.21|0
1636470780000|2021-11-09 15:13:00|60.48|58.28|60.41|58.21|60.48|58.28|60.41|58.21|0
1636470790000|2021-11-09 15:13:10|60.45|58.25|60.37|58.17|60.45|58.25|60.37|58.17|0
1636470800000|2021-11-09 15:13:20|60.48|58.28|60.56|58.36|60.56|58.36|60.45|58.25|0
1636470810000|2021-11-09 15:13:30|60.59|58.39|60.48|58.28|60.59|58.39|60.48|58.28|0
1636470820000|2021-11-09 15:13:40|60.45|58.25|60.34|58.14|60.45|58.25|60.34|58.14|0
1636470830000|2021-11-09 15:13:50|60.45|58.25|60.41|58.21|60.45|58.25|60.37|58.17|0
1636470840000|2021-11-09 15:14:00|60.45|58.25|60.41|58.21|60.52|58.32|60.41|58.21|0
1636470850000|2021-11-09 15:14:10|60.37|58.17|60.41|58.21|60.41|58.21|60.37|58.17|0
1636470860000|2021-11-09 15:14:20|60.48|58.28|60.3|58.1|60.48|58.28|60.3|58.1|0
1636470870000|2021-11-09 15:14:30|60.34|58.14|60.37|58.17|60.37|58.17|60.34|58.14|0
1636470880000|2021-11-09 15:14:40|60.3|58.1|60.23|58.03|60.32|58.12|60.23|58.03|0
1636470890000|2021-11-09 15:14:50|60.25|58.05|60.19|57.99|60.25|58.05|60.19|57.99|0
1636470900000|2021-11-09 15:15:00|60.23|58.03|60.52|58.32|60.52|58.32|60.23|58.03|0
1636470910000|2021-11-09 15:15:10|60.45|58.25|60.45|58.25|60.45|58.25|60.41|58.21|0
1636470920000|2021-11-09 15:15:20|60.52|58.32|60.48|58.28|60.52|58.32|60.41|58.21|0
1636470930000|2021-11-09 15:15:30|60.34|58.14|60.19|57.99|60.34|58.14|60.19|57.99|0
1636470940000|2021-11-09 15:15:40|60.08|57.88|60.01|57.81|60.08|57.88|59.97|57.77|0
1636470950000|2021-11-09 15:15:50|59.94|57.74|59.79|57.59|59.94|57.74|59.76|57.56|0
1636470960000|2021-11-09 15:16:00|59.65|57.45|59.76|57.56|59.79|57.59|59.65|57.45|0
1636470970000|2021-11-09 15:16:10|59.72|57.52|60.15|57.95|60.23|58.03|59.72|57.52|0
1636470980000|2021-11-09 15:16:20|60.19|57.99|60.01|57.81|60.19|57.99|60.01|57.81|0
1636470990000|2021-11-09 15:16:30|60.05|57.85|59.94|57.74|60.05|57.85|59.94|57.74|0
1636471000000|2021-11-09 15:16:40|59.97|57.77|59.94|57.74|59.97|57.77|59.94|57.74|0
1636471010000|2021-11-09 15:16:50|59.97|57.77|60.08|57.88|60.08|57.88|59.97|57.77|0
1636471020000|2021-11-09 15:17:00|60.12|57.92|59.97|57.77|60.12|57.92|59.97|57.77|0
1636471030000|2021-11-09 15:17:10|60.03|57.83|60.08|57.88|60.08|57.88|60.03|57.83|0
1636471040000|2021-11-09 15:17:20|60.06|57.86|60.1|57.9|60.1|57.9|60.05|57.85|0
1636471050000|2021-11-09 15:17:30|60.12|57.92|60.08|57.88|60.15|57.95|60.08|57.88|0
1636471060000|2021-11-09 15:17:40|60.15|57.95|60.19|57.99|60.19|57.99|60.12|57.92|0
1636471070000|2021-11-09 15:17:50|60.26|58.06|60.3|58.1|60.3|58.1|60.26|58.06|0
1636471080000|2021-11-09 15:18:00|60.26|58.06|60.25|58.05|60.26|58.06|60.23|58.03|0
1636471090000|2021-11-09 15:18:10|60.34|58.14|60.7|58.5|60.7|58.5|60.34|58.14|0
1636471100000|2021-11-09 15:18:20|60.55|58.35|60.74|58.54|60.74|58.54|60.55|58.35|0
1636471110000|2021-11-09 15:18:30|60.7|58.5|60.66|58.46|60.7|58.5|60.66|58.46|0
1636471120000|2021-11-09 15:18:40|60.63|58.43|60.7|58.5|60.74|58.54|60.63|58.43|0
1636471130000|2021-11-09 15:18:50|60.68|58.48|60.63|58.43|60.74|58.54|60.63|58.43|0
1636471140000|2021-11-09 15:19:00|60.59|58.39|60.59|58.39|60.59|58.39|60.59|58.39|0
1636471150000|2021-11-09 15:19:10|60.55|58.35|60.52|58.32|60.55|58.35|60.48|58.28|0
1636471160000|2021-11-09 15:19:20|60.55|58.35|60.7|58.5|60.7|58.5|60.55|58.35|0
1636471170000|2021-11-09 15:19:30|59.34|57.14|59.42|57.22|59.45|57.25|59.34|57.14|0
1636471180000|2021-11-09 15:19:40|59.31|57.11|59.34|57.14|59.34|57.14|59.27|57.07|0
1636471190000|2021-11-09 15:19:50|59.38|57.18|59.27|57.07|59.38|57.18|59.27|57.07|0
1636471200000|2021-11-09 15:20:00|59.2|57|59.05|56.85|59.2|57|59.05|56.85|0
1636471210000|2021-11-09 15:20:10|59.02|56.82|58.95|56.75|59.02|56.82|58.95|56.75|0
1636471220000|2021-11-09 15:20:20|58.91|56.71|58.98|56.78|58.98|56.78|58.91|56.71|0
1636471230000|2021-11-09 15:20:30|59.05|56.85|59.13|56.93|59.13|56.93|59.05|56.85|0
1636471240000|2021-11-09 15:20:40|59.27|57.07|59.14|56.94|59.27|57.07|59.14|56.94|0
1636471250000|2021-11-09 15:20:50|59.09|56.89|59.31|57.11|59.31|57.11|59.09|56.89|0
1636471260000|2021-11-09 15:21:00|59.38|57.18|59.38|57.18|59.38|57.18|59.34|57.14|0
1636471270000|2021-11-09 15:21:10|59.45|57.25|59.52|57.32|59.52|57.32|59.45|57.25|0
1636471280000|2021-11-09 15:21:20|59.45|57.25|59.34|57.14|59.45|57.25|59.34|57.14|0
1636471290000|2021-11-09 15:21:30|59.27|57.07|59.27|57.07|59.27|57.07|59.23|57.03|0
1636471300000|2021-11-09 15:21:40|59.31|57.11|59.2|57|59.31|57.11|59.2|57|0
1636471310000|2021-11-09 15:21:50|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636471320000|2021-11-09 15:22:00|59.05|56.85|58.98|56.78|59.05|56.85|58.98|56.78|0
1636471330000|2021-11-09 15:22:10|59.09|56.89|59.16|56.96|59.16|56.96|59.09|56.89|0
1636471340000|2021-11-09 15:22:20|59.09|56.89|58.98|56.78|59.09|56.89|58.98|56.78|0
1636471350000|2021-11-09 15:22:30|59.13|56.93|59.23|57.03|59.23|57.03|59.09|56.89|0
1636471360000|2021-11-09 15:22:40|59.27|57.07|59.27|57.07|59.31|57.11|59.27|57.07|0
1636471370000|2021-11-09 15:22:50|59.31|57.11|59.41|57.21|59.41|57.21|59.31|57.11|0
1636471380000|2021-11-09 15:23:00|59.49|57.29|59.5|57.3|59.5|57.3|59.45|57.25|0
1636471390000|2021-11-09 15:23:10|59.45|57.25|59.34|57.14|59.45|57.25|59.34|57.14|0
1636471400000|2021-11-09 15:23:20|59.45|57.25|59.38|57.18|59.45|57.25|59.38|57.18|0
1636471410000|2021-11-09 15:23:30|59.45|57.25|59.59|57.39|59.59|57.39|59.45|57.25|0
1636471420000|2021-11-09 15:23:40|59.56|57.36|59.56|57.36|59.59|57.39|59.56|57.36|0
1636471430000|2021-11-09 15:23:50|59.52|57.32|59.49|57.29|59.52|57.32|59.45|57.25|0
1636471440000|2021-11-09 15:24:00|59.52|57.32|59.7|57.5|59.7|57.5|59.52|57.32|0
1636471450000|2021-11-09 15:24:10|59.67|57.47|59.45|57.25|59.67|57.47|59.45|57.25|0
1636471460000|2021-11-09 15:24:20|59.4|57.2|59.38|57.18|59.4|57.2|59.38|57.18|0
1636471470000|2021-11-09 15:24:30|59.34|57.14|59.38|57.18|59.38|57.18|59.34|57.14|0
1636471480000|2021-11-09 15:24:40|59.36|57.16|59.4|57.2|59.45|57.25|59.36|57.16|0
1636471490000|2021-11-09 15:24:50|59.38|57.18|59.36|57.16|59.41|57.21|59.36|57.16|0
1636471500000|2021-11-09 15:25:00|59.38|57.18|59.27|57.07|59.38|57.18|59.27|57.07|0
1636471510000|2021-11-09 15:25:10|59.23|57.03|59.07|56.87|59.23|57.03|59.07|56.87|0
1636471520000|2021-11-09 15:25:20|58.98|56.78|58.94|56.74|58.98|56.78|58.91|56.71|0
1636471530000|2021-11-09 15:25:30|58.91|56.71|58.73|56.53|58.91|56.71|58.73|56.53|0
1636471540000|2021-11-09 15:25:40|58.8|56.6|58.66|56.46|58.8|56.6|58.66|56.46|0
1636471550000|2021-11-09 15:25:50|58.62|56.42|58.62|56.42|58.69|56.49|58.62|56.42|0
1636471560000|2021-11-09 15:26:00|58.66|56.46|58.76|56.56|58.76|56.56|58.59|56.39|0
1636471570000|2021-11-09 15:26:10|58.66|56.46|58.8|56.6|58.8|56.6|58.66|56.46|0
1636471580000|2021-11-09 15:26:20|58.85|56.65|58.73|56.53|58.85|56.65|58.69|56.49|0
1636471590000|2021-11-09 15:26:30|58.71|56.51|58.62|56.42|58.71|56.51|58.62|56.42|0
1636471600000|2021-11-09 15:26:40|58.07|55.87|59.41|57.21|59.41|57.21|58.03|55.83|0
1636471610000|2021-11-09 15:26:50|59.37|57.17|59.34|57.14|59.37|57.17|59.34|57.14|0
1636471620000|2021-11-09 15:27:00|59.37|57.17|59.41|57.21|59.41|57.21|59.37|57.17|0
1636471630000|2021-11-09 15:27:10|59.37|57.17|59.36|57.16|59.37|57.17|59.34|57.14|0
1636471640000|2021-11-09 15:27:20|59.37|57.17|59.48|57.28|59.48|57.28|59.34|57.14|0
1636471650000|2021-11-09 15:27:30|59.52|57.32|59.59|57.39|59.59|57.39|59.52|57.32|0
1636471660000|2021-11-09 15:27:40|59.52|57.32|59.59|57.39|59.59|57.39|59.48|57.28|0
1636471670000|2021-11-09 15:27:50|59.48|57.28|59.55|57.35|59.55|57.35|59.48|57.28|0
1636471680000|2021-11-09 15:28:00|59.59|57.39|59.81|57.61|59.81|57.61|59.59|57.39|0
1636471690000|2021-11-09 15:28:10|59.77|57.57|59.81|57.61|59.81|57.61|59.77|57.57|0
1636471700000|2021-11-09 15:28:20|59.95|57.75|59.92|57.72|60.02|57.82|59.92|57.72|0
1636471710000|2021-11-09 15:28:30|59.99|57.79|59.95|57.75|59.99|57.79|59.93|57.73|0
1636471720000|2021-11-09 15:28:40|60.06|57.86|60.02|57.82|60.13|57.93|60.02|57.82|0
1636471730000|2021-11-09 15:28:50|59.92|57.72|59.88|57.68|59.92|57.72|59.88|57.68|0
1636471740000|2021-11-09 15:29:00|59.84|57.64|59.81|57.61|59.84|57.64|59.73|57.53|0
1636471750000|2021-11-09 15:29:10|59.84|57.64|59.73|57.53|59.84|57.64|59.73|57.53|0
1636471760000|2021-11-09 15:29:20|59.7|57.5|59.55|57.35|59.7|57.5|59.55|57.35|0
1636471770000|2021-11-09 15:29:30|59.59|57.39|59.55|57.35|59.59|57.39|59.55|57.35|0
1636471780000|2021-11-09 15:29:40|59.52|57.32|59.55|57.35|59.55|57.35|59.52|57.32|0
1636471790000|2021-11-09 15:29:50|59.57|57.37|59.55|57.35|59.7|57.5|59.55|57.35|0
1636471800000|2021-11-09 15:30:00|59.52|57.32|59.34|57.14|59.52|57.32|59.34|57.14|0
1636471810000|2021-11-09 15:30:10|59.27|57.07|59.19|56.99|59.27|57.07|59.16|56.96|0
1636471820000|2021-11-09 15:30:20|59.16|56.96|59.09|56.89|59.16|56.96|59.05|56.85|0
1636471830000|2021-11-09 15:30:30|59.12|56.92|59.3|57.1|59.3|57.1|59.12|56.92|0
1636471840000|2021-11-09 15:30:40|59.23|57.03|59.16|56.96|59.23|57.03|59.12|56.92|0
1636471850000|2021-11-09 15:30:50|59.27|57.07|59.16|56.96|59.27|57.07|59.16|56.96|0
1636471860000|2021-11-09 15:31:00|59.19|56.99|59.3|57.1|59.34|57.14|59.19|56.99|0
1636471870000|2021-11-09 15:31:10|59.34|57.14|59.26|57.06|59.34|57.14|59.23|57.03|0
1636471880000|2021-11-09 15:31:20|59.23|57.03|59.16|56.96|59.23|57.03|59.16|56.96|0
1636471890000|2021-11-09 15:31:30|59.09|56.89|59.01|56.81|59.09|56.89|59.01|56.81|0
1636471900000|2021-11-09 15:31:40|58.94|56.74|59.01|56.81|59.01|56.81|58.94|56.74|0
1636471910000|2021-11-09 15:31:50|58.98|56.78|59.19|56.99|59.19|56.99|58.98|56.78|0
1636471920000|2021-11-09 15:32:00|59.16|56.96|59.12|56.92|59.16|56.96|59.12|56.92|0
1636471930000|2021-11-09 15:32:10|59.09|56.89|59.23|57.03|59.26|57.06|59.09|56.89|0
1636471940000|2021-11-09 15:32:20|59.12|56.92|59.16|56.96|59.19|56.99|59.12|56.92|0
1636471950000|2021-11-09 15:32:30|59.09|56.89|59.01|56.81|59.12|56.92|59.01|56.81|0
1636471960000|2021-11-09 15:32:40|58.98|56.78|58.87|56.67|58.98|56.78|58.87|56.67|0
1636471970000|2021-11-09 15:32:50|58.98|56.78|59.01|56.81|59.05|56.85|58.98|56.78|0
1636471980000|2021-11-09 15:33:00|59.05|56.85|59.05|56.85|59.08|56.88|59.05|56.85|0
1636471990000|2021-11-09 15:33:10|59.03|56.83|59.05|56.85|59.05|56.85|58.94|56.74|0
1636472000000|2021-11-09 15:33:20|59.01|56.81|58.98|56.78|59.01|56.81|58.98|56.78|0
1636472010000|2021-11-09 15:33:30|58.91|56.71|58.91|56.71|58.92|56.72|58.91|56.71|0
1636472020000|2021-11-09 15:33:40|58.94|56.74|58.91|56.71|58.94|56.74|58.91|56.71|0
1636472030000|2021-11-09 15:33:50|58.94|56.74|58.98|56.78|59.01|56.81|58.94|56.74|0
1636472040000|2021-11-09 15:34:00|59|56.8|58.94|56.74|59.01|56.81|58.94|56.74|0
1636472050000|2021-11-09 15:34:10|58.91|56.71|58.91|56.71|58.94|56.74|58.91|56.71|0
1636472060000|2021-11-09 15:34:20|58.83|56.63|58.69|56.49|58.83|56.63|58.69|56.49|0
1636472070000|2021-11-09 15:34:30|58.55|56.35|58.66|56.46|58.66|56.46|58.55|56.35|0
1636472080000|2021-11-09 15:34:40|58.69|56.49|58.66|56.46|58.69|56.49|58.58|56.38|0
1636472090000|2021-11-09 15:34:50|58.58|56.38|58.6|56.4|58.62|56.42|58.58|56.38|0
1636472100000|2021-11-09 15:35:00|58.58|56.38|58.8|56.6|58.8|56.6|58.58|56.38|0
1636472110000|2021-11-09 15:35:10|58.87|56.67|58.87|56.67|58.87|56.67|58.83|56.63|0
1636472120000|2021-11-09 15:35:20|58.83|56.63|58.76|56.56|58.83|56.63|58.76|56.56|0
1636472140000|2021-11-09 15:35:40|58.78|56.58|58.9|56.7|58.9|56.7|58.78|56.58|0
1636472150000|2021-11-09 15:35:50|58.83|56.63|58.76|56.56|58.87|56.67|58.76|56.56|0
1636472160000|2021-11-09 15:36:00|58.8|56.6|58.8|56.6|58.83|56.63|58.8|56.6|0
1636472170000|2021-11-09 15:36:10|58.73|56.53|58.71|56.51|58.73|56.53|58.69|56.49|0
1636472180000|2021-11-09 15:36:20|58.73|56.53|58.66|56.46|58.73|56.53|58.66|56.46|0
1636472190000|2021-11-09 15:36:30|58.73|56.53|58.73|56.53|58.73|56.53|58.69|56.49|0
1636472200000|2021-11-09 15:36:40|58.76|56.56|58.73|56.53|58.8|56.6|58.73|56.53|0
1636472210000|2021-11-09 15:36:50|58.76|56.56|58.73|56.53|58.76|56.56|58.73|56.53|0
1636472220000|2021-11-09 15:37:00|58.76|56.56|58.73|56.53|58.76|56.56|58.73|56.53|0
1636472230000|2021-11-09 15:37:10|58.76|56.56|58.69|56.49|58.76|56.56|58.69|56.49|0
1636472240000|2021-11-09 15:37:20|58.73|56.53|58.8|56.6|58.8|56.6|58.73|56.53|0
1636472250000|2021-11-09 15:37:30|58.83|56.63|59.01|56.81|59.08|56.88|58.83|56.63|0
1636472260000|2021-11-09 15:37:40|59.05|56.85|59.01|56.81|59.05|56.85|59.01|56.81|0
1636472270000|2021-11-09 15:37:50|59.05|56.85|59.01|56.81|59.08|56.88|58.98|56.78|0
1636472280000|2021-11-09 15:38:00|59.05|56.85|59.05|56.85|59.08|56.88|59.05|56.85|0
1636472290000|2021-11-09 15:38:10|59.15|56.95|59.12|56.92|59.15|56.95|59.08|56.88|0
1636472300000|2021-11-09 15:38:20|59.15|56.95|59.26|57.06|59.26|57.06|59.15|56.95|0
1636472310000|2021-11-09 15:38:30|59.3|57.1|59.26|57.06|59.3|57.1|59.23|57.03|0
1636472320000|2021-11-09 15:38:40|59.23|57.03|59.08|56.88|59.23|57.03|59.08|56.88|0
1636472330000|2021-11-09 15:38:50|59.05|56.85|59.01|56.81|59.05|56.85|59.01|56.81|0
1636472340000|2021-11-09 15:39:00|59.03|56.83|58.9|56.7|59.03|56.83|58.9|56.7|0
1636472350000|2021-11-09 15:39:10|58.87|56.67|58.96|56.76|58.97|56.77|58.87|56.67|0
1636472360000|2021-11-09 15:39:20|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636472370000|2021-11-09 15:39:30|59.05|56.85|59.12|56.92|59.12|56.92|59.05|56.85|0
1636472380000|2021-11-09 15:39:40|59.08|56.88|59.05|56.85|59.1|56.9|59.05|56.85|0
1636472390000|2021-11-09 15:39:50|59.12|56.92|59.15|56.95|59.15|56.95|59.1|56.9|0
1636472400000|2021-11-09 15:40:00|59.12|56.92|59.12|56.92|59.15|56.95|59.05|56.85|0
1636472410000|2021-11-09 15:40:10|59.15|56.95|59.01|56.81|59.15|56.95|59.01|56.81|0
1636472420000|2021-11-09 15:40:20|59.05|56.85|59.05|56.85|59.05|56.85|59.01|56.81|0
1636472430000|2021-11-09 15:40:30|59.01|56.81|58.97|56.77|59.01|56.81|58.97|56.77|0
1636472440000|2021-11-09 15:40:40|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636472450000|2021-11-09 15:40:50|58.9|56.7|58.9|56.7|58.9|56.7|58.87|56.67|0
1636472460000|2021-11-09 15:41:00|58.87|56.67|58.65|56.45|58.87|56.67|58.65|56.45|0
1636472470000|2021-11-09 15:41:10|58.69|56.49|58.76|56.56|58.76|56.56|58.65|56.45|0
1636472480000|2021-11-09 15:41:20|58.69|56.49|58.72|56.52|58.72|56.52|58.69|56.49|0
1636472490000|2021-11-09 15:41:30|58.76|56.56|58.69|56.49|58.76|56.56|58.69|56.49|0
1636472500000|2021-11-09 15:41:40|58.72|56.52|58.72|56.52|58.72|56.52|58.69|56.49|0
1636472510000|2021-11-09 15:41:50|58.76|56.56|58.8|56.6|58.8|56.6|58.76|56.56|0
1636472520000|2021-11-09 15:42:00|58.83|56.63|58.72|56.52|58.83|56.63|58.72|56.52|0
1636472530000|2021-11-09 15:42:10|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636472540000|2021-11-09 15:42:20|58.72|56.52|58.62|56.42|58.72|56.52|58.58|56.38|0
1636472550000|2021-11-09 15:42:30|58.65|56.45|58.72|56.52|58.72|56.52|58.65|56.45|0
1636472560000|2021-11-09 15:42:40|58.71|56.51|58.72|56.52|58.72|56.52|58.69|56.49|0
1636472570000|2021-11-09 15:42:50|58.76|56.56|58.62|56.42|58.76|56.56|58.62|56.42|0
1636472580000|2021-11-09 15:43:00|58.58|56.38|58.55|56.35|58.58|56.38|58.55|56.35|0
1636472590000|2021-11-09 15:43:10|58.58|56.38|58.58|56.38|58.58|56.38|58.58|56.38|0
1636472600000|2021-11-09 15:43:20|58.62|56.42|58.58|56.38|58.62|56.42|58.58|56.38|0
1636472610000|2021-11-09 15:43:30|58.56|56.36|58.62|56.42|58.62|56.42|58.56|56.36|0
1636472620000|2021-11-09 15:43:40|58.56|56.36|58.65|56.45|58.65|56.45|58.56|56.36|0
1636472630000|2021-11-09 15:43:50|58.58|56.38|58.62|56.42|58.62|56.42|58.55|56.35|0
1636472650000|2021-11-09 15:44:10|58.58|56.38|58.58|56.38|58.62|56.42|58.58|56.38|0
1636472660000|2021-11-09 15:44:20|58.54|56.34|58.51|56.31|58.54|56.34|58.51|56.31|0
1636472670000|2021-11-09 15:44:30|58.54|56.34|58.54|56.34|58.54|56.34|58.51|56.31|0
1636472680000|2021-11-09 15:44:40|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1636472690000|2021-11-09 15:44:50|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1636472700000|2021-11-09 15:45:00|58.54|56.34|58.51|56.31|58.54|56.34|58.51|56.31|0
1636472710000|2021-11-09 15:45:10|58.54|56.34|58.58|56.38|58.58|56.38|58.54|56.34|0
1636472720000|2021-11-09 15:45:20|58.65|56.45|58.65|56.45|58.69|56.49|58.62|56.42|0
1636472730000|2021-11-09 15:45:30|58.62|56.42|58.62|56.42|58.62|56.42|58.58|56.38|0
1636472740000|2021-11-09 15:45:40|58.58|56.38|58.58|56.38|58.58|56.38|58.51|56.31|0
1636472750000|2021-11-09 15:45:50|58.65|56.45|58.72|56.52|58.72|56.52|58.65|56.45|0
1636472760000|2021-11-09 15:46:00|58.76|56.56|58.79|56.59|58.79|56.59|58.76|56.56|0
1636472770000|2021-11-09 15:46:10|58.76|56.56|58.79|56.59|58.79|56.59|58.76|56.56|0
1636472780000|2021-11-09 15:46:20|58.86|56.66|58.9|56.7|58.9|56.7|58.83|56.63|0
1636472790000|2021-11-09 15:46:30|58.83|56.63|58.79|56.59|58.83|56.63|58.79|56.59|0
1636472800000|2021-11-09 15:46:40|58.83|56.63|58.83|56.63|58.83|56.63|58.79|56.59|0
1636472810000|2021-11-09 15:46:50|58.86|56.66|58.86|56.66|58.94|56.74|58.86|56.66|0
1636472820000|2021-11-09 15:47:00|58.79|56.59|58.76|56.56|58.79|56.59|58.76|56.56|0
1636472830000|2021-11-09 15:47:10|58.72|56.52|58.69|56.49|58.76|56.56|58.69|56.49|0
1636472840000|2021-11-09 15:47:20|58.65|56.45|58.69|56.49|58.69|56.49|58.65|56.45|0
1636472850000|2021-11-09 15:47:30|58.65|56.45|58.72|56.52|58.72|56.52|58.65|56.45|0
1636472860000|2021-11-09 15:47:40|58.76|56.56|58.86|56.66|58.86|56.66|58.76|56.56|0
1636472870000|2021-11-09 15:47:50|58.83|56.63|58.83|56.63|58.86|56.66|58.79|56.59|0
1636472880000|2021-11-09 15:48:00|58.86|56.66|58.9|56.7|58.9|56.7|58.79|56.59|0
1636472890000|2021-11-09 15:48:10|58.93|56.73|58.86|56.66|58.93|56.73|58.86|56.66|0
1636472900000|2021-11-09 15:48:20|58.83|56.63|58.83|56.63|58.83|56.63|58.79|56.59|0
1636472910000|2021-11-09 15:48:30|58.86|56.66|58.93|56.73|58.93|56.73|58.86|56.66|0
1636472920000|2021-11-09 15:48:40|58.97|56.77|58.86|56.66|58.97|56.77|58.86|56.66|0
1636472930000|2021-11-09 15:48:50|58.9|56.7|58.83|56.63|58.9|56.7|58.83|56.63|0
1636472940000|2021-11-09 15:49:00|58.86|56.66|58.86|56.66|58.9|56.7|58.86|56.66|0
1636472950000|2021-11-09 15:49:10|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636472960000|2021-11-09 15:49:20|58.79|56.59|58.76|56.56|58.79|56.59|58.76|56.56|0
1636472970000|2021-11-09 15:49:30|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636472980000|2021-11-09 15:49:40|58.79|56.59|58.79|56.59|58.81|56.61|58.79|56.59|0
1636472990000|2021-11-09 15:49:50|58.83|56.63|58.9|56.7|58.9|56.7|58.83|56.63|0
1636473000000|2021-11-09 15:50:00|58.88|56.68|58.86|56.66|58.9|56.7|58.86|56.66|0
1636473010000|2021-11-09 15:50:10|58.83|56.63|58.79|56.59|58.83|56.63|58.79|56.59|0
1636473020000|2021-11-09 15:50:20|58.9|56.7|59.01|56.81|59.01|56.81|58.9|56.7|0
1636473030000|2021-11-09 15:50:30|59.04|56.84|59.11|56.91|59.11|56.91|59.04|56.84|0
1636473040000|2021-11-09 15:50:40|59.22|57.02|59.22|57.02|59.22|57.02|59.15|56.95|0
1636473050000|2021-11-09 15:50:50|59.26|57.06|59.11|56.91|59.26|57.06|59.11|56.91|0
1636473060000|2021-11-09 15:51:00|59.04|56.84|58.97|56.77|59.04|56.84|58.97|56.77|0
1636473070000|2021-11-09 15:51:10|58.9|56.7|59.08|56.88|59.08|56.88|58.9|56.7|0
1636473080000|2021-11-09 15:51:20|59.11|56.91|59.15|56.95|59.18|56.98|59.11|56.91|0
1636473090000|2021-11-09 15:51:30|59.22|57.02|59.2|57|59.22|57.02|59.2|57|0
1636473100000|2021-11-09 15:51:40|59.15|56.95|59.08|56.88|59.22|57.02|59.08|56.88|0
1636473110000|2021-11-09 15:51:50|59.11|56.91|59.15|56.95|59.15|56.95|59.11|56.91|0
1636473120000|2021-11-09 15:52:00|59.11|56.91|59.18|56.98|59.18|56.98|59.11|56.91|0
1636473130000|2021-11-09 15:52:10|59.2|57|59.26|57.06|59.26|57.06|59.2|57|0
1636473140000|2021-11-09 15:52:20|59.29|57.09|59.26|57.06|59.29|57.09|59.26|57.06|0
1636473150000|2021-11-09 15:52:30|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636473160000|2021-11-09 15:52:40|59.26|57.06|59.15|56.95|59.27|57.07|59.15|56.95|0
1636473170000|2021-11-09 15:52:50|59.18|56.98|59.15|56.95|59.18|56.98|59.15|56.95|0
1636473180000|2021-11-09 15:53:00|59.18|56.98|59.22|57.02|59.26|57.06|59.18|56.98|0
1636473190000|2021-11-09 15:53:10|59.26|57.06|59.18|56.98|59.26|57.06|59.18|56.98|0
1636473200000|2021-11-09 15:53:20|59.11|56.91|59|56.8|59.11|56.91|59|56.8|0
1636473210000|2021-11-09 15:53:30|58.97|56.77|59|56.8|59|56.8|58.97|56.77|0
1636473220000|2021-11-09 15:53:40|58.97|56.77|58.97|56.77|59|56.8|58.97|56.77|0
1636473230000|2021-11-09 15:53:50|59|56.8|58.97|56.77|59|56.8|58.97|56.77|0
1636473240000|2021-11-09 15:54:00|58.93|56.73|58.86|56.66|58.93|56.73|58.86|56.66|0
1636473250000|2021-11-09 15:54:10|58.9|56.7|58.95|56.75|58.95|56.75|58.9|56.7|0
1636473260000|2021-11-09 15:54:20|58.97|56.77|59.04|56.84|59.04|56.84|58.97|56.77|0
1636473270000|2021-11-09 15:54:30|59|56.8|59|56.8|59|56.8|59|56.8|0
1636473280000|2021-11-09 15:54:40|59.02|56.82|59.11|56.91|59.11|56.91|59.02|56.82|0
1636473290000|2021-11-09 15:54:50|59.08|56.88|59.08|56.88|59.08|56.88|59.04|56.84|0
1636473300000|2021-11-09 15:55:00|59|56.8|59.04|56.84|59.04|56.84|59|56.8|0
1636473310000|2021-11-09 15:55:10|59.07|56.87|59.22|57.02|59.22|57.02|59.07|56.87|0
1636473320000|2021-11-09 15:55:20|59.2|57|59.11|56.91|59.22|57.02|59.11|56.91|0
1636473330000|2021-11-09 15:55:30|59.04|56.84|59|56.8|59.04|56.84|59|56.8|0
1636473340000|2021-11-09 15:55:40|59.04|56.84|58.97|56.77|59.04|56.84|58.97|56.77|0
1636473350000|2021-11-09 15:55:50|59.07|56.87|59.11|56.91|59.15|56.95|59.07|56.87|0
1636473360000|2021-11-09 15:56:00|59.07|56.87|59.11|56.91|59.11|56.91|59.07|56.87|0
1636473370000|2021-11-09 15:56:10|59.07|56.87|59.15|56.95|59.18|56.98|59.07|56.87|0
1636473380000|2021-11-09 15:56:20|59.18|56.98|59.29|57.09|59.29|57.09|59.18|56.98|0
1636473390000|2021-11-09 15:56:30|59.34|57.14|59.36|57.16|59.36|57.16|59.34|57.14|0
1636473400000|2021-11-09 15:56:40|59.4|57.2|59.51|57.31|59.51|57.31|59.4|57.2|0
1636473410000|2021-11-09 15:56:50|59.58|57.38|59.58|57.38|59.61|57.41|59.58|57.38|0
1636473420000|2021-11-09 15:57:00|59.61|57.41|59.54|57.34|59.61|57.41|59.54|57.34|0
1636473430000|2021-11-09 15:57:10|59.47|57.27|59.36|57.16|59.47|57.27|59.36|57.16|0
1636473440000|2021-11-09 15:57:20|59.33|57.13|59.33|57.13|59.36|57.16|59.33|57.13|0
1636473450000|2021-11-09 15:57:30|59.31|57.11|59.4|57.2|59.4|57.2|59.29|57.09|0
1636473460000|2021-11-09 15:57:40|59.43|57.23|59.47|57.27|59.47|57.27|59.43|57.23|0
1636473470000|2021-11-09 15:57:50|59.5|57.3|59.43|57.23|59.5|57.3|59.43|57.23|0
1636473480000|2021-11-09 15:58:00|59.36|57.16|59.36|57.16|59.4|57.2|59.36|57.16|0
1636473490000|2021-11-09 15:58:10|59.32|57.12|59.25|57.05|59.32|57.12|59.25|57.05|0
1636473500000|2021-11-09 15:58:20|59.29|57.09|59.27|57.07|59.29|57.09|59.25|57.05|0
1636473510000|2021-11-09 15:58:30|59.31|57.11|59.25|57.05|59.32|57.12|59.25|57.05|0
1636473520000|2021-11-09 15:58:40|59.32|57.12|59.4|57.2|59.4|57.2|59.32|57.12|0
1636473530000|2021-11-09 15:58:50|59.43|57.23|59.47|57.27|59.47|57.27|59.43|57.23|0
1636473540000|2021-11-09 15:59:00|59.43|57.23|59.43|57.23|59.47|57.27|59.43|57.23|0
1636473550000|2021-11-09 15:59:10|59.47|57.27|59.36|57.16|59.5|57.3|59.36|57.16|0
1636473560000|2021-11-09 15:59:20|59.32|57.12|59.36|57.16|59.36|57.16|59.32|57.12|0
1636473570000|2021-11-09 15:59:30|59.32|57.12|59.29|57.09|59.32|57.12|59.25|57.05|0
1636473580000|2021-11-09 15:59:40|59.25|57.05|59.29|57.09|59.29|57.09|59.25|57.05|0
1636473590000|2021-11-09 15:59:50|59.32|57.12|59.47|57.27|59.47|57.27|59.32|57.12|0
1636473600000|2021-11-09 16:00:00|59.43|57.23|59.29|57.09|59.43|57.23|59.29|57.09|0
1636473610000|2021-11-09 16:00:10|59.22|57.02|59.11|56.91|59.22|57.02|59.11|56.91|0
1636473620000|2021-11-09 16:00:20|59.14|56.94|59.22|57.02|59.25|57.05|59.14|56.94|0
1636473630000|2021-11-09 16:00:30|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1636473640000|2021-11-09 16:00:40|59.22|57.02|59.07|56.87|59.22|57.02|59.07|56.87|0
1636473650000|2021-11-09 16:00:50|59.11|56.91|59|56.8|59.11|56.91|59|56.8|0
1636473660000|2021-11-09 16:01:00|59.07|56.87|59.07|56.87|59.14|56.94|59.07|56.87|0
1636473670000|2021-11-09 16:01:10|59.11|56.91|59.18|56.98|59.18|56.98|59.07|56.87|0
1636473680000|2021-11-09 16:01:20|59.22|57.02|59.18|56.98|59.22|57.02|59.18|56.98|0
1636473690000|2021-11-09 16:01:30|59.22|57.02|59.2|57|59.22|57.02|59.18|56.98|0
1636473700000|2021-11-09 16:01:40|59.22|57.02|59.22|57.02|59.22|57.02|59.14|56.94|0
1636473710000|2021-11-09 16:01:50|59.25|57.05|59.22|57.02|59.25|57.05|59.22|57.02|0
1636473720000|2021-11-09 16:02:00|59.2|57|59.29|57.09|59.29|57.09|59.2|57|0
1636473730000|2021-11-09 16:02:10|59.25|57.05|59.18|56.98|59.25|57.05|59.18|56.98|0
1636473740000|2021-11-09 16:02:20|59.11|56.91|59.04|56.84|59.11|56.91|59.04|56.84|0
1636473750000|2021-11-09 16:02:30|59|56.8|59.14|56.94|59.14|56.94|59|56.8|0
1636473760000|2021-11-09 16:02:40|59.18|56.98|59.07|56.87|59.18|56.98|59.07|56.87|0
1636473770000|2021-11-09 16:02:50|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636473780000|2021-11-09 16:03:00|59|56.8|59.04|56.84|59.04|56.84|59|56.8|0
1636473790000|2021-11-09 16:03:10|59.11|56.91|59.11|56.91|59.14|56.94|59.07|56.87|0
1636473800000|2021-11-09 16:03:20|59.14|56.94|59|56.8|59.14|56.94|59|56.8|0
1636473810000|2021-11-09 16:03:30|58.96|56.76|59.04|56.84|59.04|56.84|58.96|56.76|0
1636473820000|2021-11-09 16:03:40|59|56.8|59|56.8|59|56.8|59|56.8|0
1636473830000|2021-11-09 16:03:50|59.04|56.84|59|56.8|59.04|56.84|59|56.8|0
1636473840000|2021-11-09 16:04:00|59.04|56.84|58.96|56.76|59.04|56.84|58.95|56.75|0
1636473850000|2021-11-09 16:04:10|59|56.8|59.04|56.84|59.04|56.84|58.96|56.76|0
1636473860000|2021-11-09 16:04:20|59.14|56.94|59.07|56.87|59.14|56.94|59.07|56.87|0
1636473870000|2021-11-09 16:04:30|59.11|56.91|59.13|56.93|59.13|56.93|59.11|56.91|0
1636473880000|2021-11-09 16:04:40|59.07|56.87|58.93|56.73|59.07|56.87|58.93|56.73|0
1636473890000|2021-11-09 16:04:50|58.91|56.71|58.96|56.76|58.96|56.76|58.91|56.71|0
1636473900000|2021-11-09 16:05:00|58.93|56.73|59.03|56.83|59.03|56.83|58.93|56.73|0
1636473910000|2021-11-09 16:05:10|59.02|56.82|59.07|56.87|59.07|56.87|59.02|56.82|0
1636473920000|2021-11-09 16:05:20|59.11|56.91|59.21|57.01|59.21|57.01|59.11|56.91|0
1636473930000|2021-11-09 16:05:30|59.25|57.05|59.3|57.1|59.3|57.1|59.25|57.05|0
1636473940000|2021-11-09 16:05:40|59.32|57.12|59.36|57.16|59.36|57.16|59.32|57.12|0
1636473960000|2021-11-09 16:06:00|59.39|57.19|59.21|57.01|59.39|57.19|59.21|57.01|0
1636473970000|2021-11-09 16:06:10|59.25|57.05|59.25|57.05|59.29|57.09|59.25|57.05|0
1636473980000|2021-11-09 16:06:20|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636473990000|2021-11-09 16:06:30|59.3|57.1|59.28|57.08|59.3|57.1|59.25|57.05|0
1636474000000|2021-11-09 16:06:40|59.32|57.12|59.43|57.23|59.43|57.23|59.32|57.12|0
1636474010000|2021-11-09 16:06:50|59.46|57.26|59.43|57.23|59.5|57.3|59.43|57.23|0
1636474020000|2021-11-09 16:07:00|59.34|57.14|59.18|56.98|59.34|57.14|59.18|56.98|0
1636474030000|2021-11-09 16:07:10|59.2|57|59.18|56.98|59.21|57.01|59.14|56.94|0
1636474040000|2021-11-09 16:07:20|59.21|57.01|59.2|57|59.25|57.05|59.2|57|0
1636474050000|2021-11-09 16:07:30|59.25|57.05|59.28|57.08|59.28|57.08|59.21|57.01|0
1636474060000|2021-11-09 16:07:40|59.36|57.16|59.32|57.12|59.36|57.16|59.32|57.12|0
1636474070000|2021-11-09 16:07:50|59.21|57.01|59.18|56.98|59.25|57.05|59.18|56.98|0
1636474090000|2021-11-09 16:08:10|59.2|57|59.28|57.08|59.28|57.08|59.2|57|0
1636474100000|2021-11-09 16:08:20|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1636474110000|2021-11-09 16:08:30|59.28|57.08|59.32|57.12|59.36|57.16|59.28|57.08|0
1636474120000|2021-11-09 16:08:40|59.34|57.14|59.39|57.19|59.39|57.19|59.32|57.12|0
1636474130000|2021-11-09 16:08:50|59.46|57.26|59.46|57.26|59.46|57.26|59.46|57.26|0
1636474140000|2021-11-09 16:09:00|59.43|57.23|59.43|57.23|59.43|57.23|59.39|57.19|0
1636474150000|2021-11-09 16:09:10|59.5|57.3|59.5|57.3|59.5|57.3|59.46|57.26|0
1636474160000|2021-11-09 16:09:20|59.48|57.28|59.5|57.3|59.5|57.3|59.43|57.23|0
1636474170000|2021-11-09 16:09:30|59.54|57.34|59.46|57.26|59.57|57.37|59.46|57.26|0
1636474180000|2021-11-09 16:09:40|59.43|57.23|59.37|57.17|59.43|57.23|59.36|57.16|0
1636474190000|2021-11-09 16:09:50|59.43|57.23|59.48|57.28|59.48|57.28|59.43|57.23|0
1636474200000|2021-11-09 16:10:00|59.5|57.3|59.61|57.41|59.61|57.41|59.5|57.3|0
1636474210000|2021-11-09 16:10:10|59.72|57.52|59.68|57.48|59.75|57.55|59.64|57.44|0
1636474220000|2021-11-09 16:10:20|59.64|57.44|59.68|57.48|59.68|57.48|59.64|57.44|0
1636474230000|2021-11-09 16:10:30|59.72|57.52|59.72|57.52|59.75|57.55|59.68|57.48|0
1636474240000|2021-11-09 16:10:40|59.64|57.44|59.68|57.48|59.68|57.48|59.64|57.44|0
1636474250000|2021-11-09 16:10:50|59.72|57.52|59.68|57.48|59.72|57.52|59.68|57.48|0
1636474260000|2021-11-09 16:11:00|59.64|57.44|59.64|57.44|59.64|57.44|59.61|57.41|0
1636474270000|2021-11-09 16:11:10|59.72|57.52|59.72|57.52|59.72|57.52|59.68|57.48|0
1636474280000|2021-11-09 16:11:20|59.75|57.55|59.72|57.52|59.75|57.55|59.72|57.52|0
1636474300000|2021-11-09 16:11:40|59.68|57.48|59.7|57.5|59.7|57.5|59.64|57.44|0
1636474310000|2021-11-09 16:11:50|59.68|57.48|59.79|57.59|59.79|57.59|59.68|57.48|0
1636474320000|2021-11-09 16:12:00|59.9|57.7|60|57.8|60|57.8|59.9|57.7|0
1636474330000|2021-11-09 16:12:10|59.97|57.77|60|57.8|60|57.8|59.93|57.73|0
1636474340000|2021-11-09 16:12:20|59.9|57.7|60.22|58.02|60.22|58.02|59.9|57.7|0
1636474350000|2021-11-09 16:12:30|60.19|57.99|60.33|58.13|60.33|58.13|60.19|57.99|0
1636474360000|2021-11-09 16:12:40|60.26|58.06|60.4|58.2|60.4|58.2|60.26|58.06|0
1636474370000|2021-11-09 16:12:50|60.48|58.28|60.33|58.13|60.48|58.28|60.33|58.13|0
1636474380000|2021-11-09 16:13:00|60.26|58.06|60.22|58.02|60.26|58.06|60.17|57.97|0
1636474390000|2021-11-09 16:13:10|60.26|58.06|60.33|58.13|60.33|58.13|60.26|58.06|0
1636474400000|2021-11-09 16:13:20|60.37|58.17|60.51|58.31|60.55|58.35|60.37|58.17|0
1636474410000|2021-11-09 16:13:30|60.55|58.35|60.62|58.42|60.66|58.46|60.51|58.31|0
1636474420000|2021-11-09 16:13:40|60.66|58.46|60.66|58.46|60.66|58.46|60.66|58.46|0
1636474430000|2021-11-09 16:13:50|60.7|58.5|60.77|58.57|60.77|58.57|60.66|58.46|0
1636474440000|2021-11-09 16:14:00|60.81|58.61|60.59|58.39|60.81|58.61|60.55|58.35|0
1636474450000|2021-11-09 16:14:10|60.66|58.46|60.48|58.28|60.66|58.46|60.48|58.28|0
1636474460000|2021-11-09 16:14:20|60.4|58.2|60.51|58.31|60.51|58.31|60.4|58.2|0
1636474470000|2021-11-09 16:14:30|60.5|58.3|60.33|58.13|60.5|58.3|60.33|58.13|0
1636474480000|2021-11-09 16:14:40|60.29|58.09|60.33|58.13|60.33|58.13|60.29|58.09|0
1636474490000|2021-11-09 16:14:50|60.26|58.06|60.15|57.95|60.26|58.06|60.15|57.95|0
1636474500000|2021-11-09 16:15:00|60.19|57.99|60.33|58.13|60.33|58.13|60.19|57.99|0
1636474510000|2021-11-09 16:15:10|60.37|58.17|60.29|58.09|60.37|58.17|60.22|58.02|0
1636474520000|2021-11-09 16:15:20|60.26|58.06|60.15|57.95|60.26|58.06|60.15|57.95|0
1636474530000|2021-11-09 16:15:30|60.08|57.88|60.11|57.91|60.11|57.91|60.08|57.88|0
1636474540000|2021-11-09 16:15:40|60.18|57.98|60.22|58.02|60.22|58.02|60.18|57.98|0
1636474550000|2021-11-09 16:15:50|60.18|57.98|60.11|57.91|60.18|57.98|60.08|57.88|0
1636474560000|2021-11-09 16:16:00|60.08|57.88|60.11|57.91|60.11|57.91|60.08|57.88|0
1636474570000|2021-11-09 16:16:10|60.15|57.95|60.22|58.02|60.22|58.02|60.15|57.95|0
1636474580000|2021-11-09 16:16:20|60.26|58.06|60.29|58.09|60.29|58.09|60.26|58.06|0
1636474590000|2021-11-09 16:16:30|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1636474600000|2021-11-09 16:16:40|60.22|58.02|60.18|57.98|60.22|58.02|60.18|57.98|0
1636474610000|2021-11-09 16:16:50|60.15|57.95|60.22|58.02|60.22|58.02|60.15|57.95|0
1636474620000|2021-11-09 16:17:00|60.26|58.06|60.22|58.02|60.26|58.06|60.22|58.02|0
1636474630000|2021-11-09 16:17:10|60.18|57.98|60.22|58.02|60.22|58.02|60.18|57.98|0
1636474640000|2021-11-09 16:17:20|60.18|57.98|60.11|57.91|60.18|57.98|60.11|57.91|0
1636474650000|2021-11-09 16:17:30|60.04|57.84|59.97|57.77|60.07|57.87|59.97|57.77|0
1636474660000|2021-11-09 16:17:40|59.95|57.75|59.89|57.69|59.97|57.77|59.89|57.69|0
1636474670000|2021-11-09 16:17:50|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1636474680000|2021-11-09 16:18:00|59.86|57.66|59.75|57.55|59.86|57.66|59.75|57.55|0
1636474690000|2021-11-09 16:18:10|59.78|57.58|59.82|57.62|59.82|57.62|59.78|57.58|0
1636474700000|2021-11-09 16:18:20|59.78|57.58|59.75|57.55|59.78|57.58|59.75|57.55|0
1636474710000|2021-11-09 16:18:30|59.78|57.58|59.75|57.55|59.8|57.6|59.75|57.55|0
1636474720000|2021-11-09 16:18:40|59.71|57.51|59.71|57.51|59.75|57.55|59.71|57.51|0
1636474730000|2021-11-09 16:18:50|59.68|57.48|59.69|57.49|59.69|57.49|59.68|57.48|0
1636474740000|2021-11-09 16:19:00|59.68|57.48|59.71|57.51|59.71|57.51|59.68|57.48|0
1636474750000|2021-11-09 16:19:10|59.69|57.49|59.71|57.51|59.71|57.51|59.69|57.49|0
1636474760000|2021-11-09 16:19:20|59.75|57.55|59.78|57.58|59.78|57.58|59.75|57.55|0
1636474770000|2021-11-09 16:19:30|59.75|57.55|59.71|57.51|59.75|57.55|59.71|57.51|0
1636474780000|2021-11-09 16:19:40|59.75|57.55|59.78|57.58|59.78|57.58|59.75|57.55|0
1636474790000|2021-11-09 16:19:50|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1636474800000|2021-11-09 16:20:00|59.78|57.58|59.68|57.48|59.78|57.58|59.68|57.48|0
1636474810000|2021-11-09 16:20:10|59.64|57.44|59.49|57.29|59.64|57.44|59.49|57.29|0
1636474820000|2021-11-09 16:20:20|59.46|57.26|59.42|57.22|59.49|57.29|59.42|57.22|0
1636474830000|2021-11-09 16:20:30|59.46|57.26|59.57|57.37|59.57|57.37|59.46|57.26|0
1636474840000|2021-11-09 16:20:40|59.53|57.33|59.64|57.44|59.64|57.44|59.53|57.33|0
1636474850000|2021-11-09 16:20:50|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1636474860000|2021-11-09 16:21:00|59.71|57.51|59.67|57.47|59.71|57.51|59.67|57.47|0
1636474870000|2021-11-09 16:21:10|59.71|57.51|59.71|57.51|59.71|57.51|59.67|57.47|0
1636474880000|2021-11-09 16:21:20|59.82|57.62|59.86|57.66|59.86|57.66|59.78|57.58|0
1636474890000|2021-11-09 16:21:30|59.78|57.58|59.8|57.6|59.8|57.6|59.75|57.55|0
1636474900000|2021-11-09 16:21:40|59.86|57.66|59.86|57.66|59.86|57.66|59.82|57.62|0
1636474910000|2021-11-09 16:21:50|59.89|57.69|59.93|57.73|59.93|57.73|59.86|57.66|0
1636474920000|2021-11-09 16:22:00|59.89|57.69|59.93|57.73|59.93|57.73|59.86|57.66|0
1636474930000|2021-11-09 16:22:10|60.07|57.87|59.96|57.76|60.07|57.87|59.96|57.76|0
1636474940000|2021-11-09 16:22:20|59.85|57.65|59.82|57.62|59.85|57.65|59.82|57.62|0
1636474950000|2021-11-09 16:22:30|59.78|57.58|59.75|57.55|59.78|57.58|59.75|57.55|0
1636474960000|2021-11-09 16:22:40|59.89|57.69|59.89|57.69|59.93|57.73|59.89|57.69|0
1636474970000|2021-11-09 16:22:50|59.93|57.73|59.96|57.76|59.96|57.76|59.93|57.73|0
1636474980000|2021-11-09 16:23:00|60|57.8|59.93|57.73|60|57.8|59.93|57.73|0
1636474990000|2021-11-09 16:23:10|59.89|57.69|60|57.8|60|57.8|59.89|57.69|0
1636475000000|2021-11-09 16:23:20|59.96|57.76|59.93|57.73|59.96|57.76|59.93|57.73|0
1636475010000|2021-11-09 16:23:30|59.96|57.76|59.95|57.75|59.96|57.76|59.95|57.75|0
1636475020000|2021-11-09 16:23:40|59.96|57.76|59.89|57.69|59.96|57.76|59.89|57.69|0
1636475030000|2021-11-09 16:23:50|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1636475040000|2021-11-09 16:24:00|59.96|57.76|59.96|57.76|59.96|57.76|59.93|57.73|0
1636475050000|2021-11-09 16:24:10|60|57.8|59.96|57.76|60.04|57.84|59.96|57.76|0
1636475060000|2021-11-09 16:24:20|59.93|57.73|59.89|57.69|59.93|57.73|59.89|57.69|0
1636475070000|2021-11-09 16:24:30|59.85|57.65|59.85|57.65|59.85|57.65|59.82|57.62|0
1636475080000|2021-11-09 16:24:40|59.89|57.69|59.96|57.76|59.96|57.76|59.89|57.69|0
1636475090000|2021-11-09 16:24:50|59.93|57.73|60.04|57.84|60.04|57.84|59.93|57.73|0
1636475100000|2021-11-09 16:25:00|60|57.8|60.04|57.84|60.04|57.84|60|57.8|0
1636475110000|2021-11-09 16:25:10|60.07|57.87|60.04|57.84|60.07|57.87|60.04|57.84|0
1636475120000|2021-11-09 16:25:20|60.03|57.83|59.93|57.73|60.03|57.83|59.93|57.73|0
1636475130000|2021-11-09 16:25:30|59.96|57.76|59.94|57.74|59.96|57.76|59.94|57.74|0
1636475140000|2021-11-09 16:25:40|59.93|57.73|60|57.8|60.03|57.83|59.93|57.73|0
1636475150000|2021-11-09 16:25:50|60.07|57.87|60.02|57.82|60.07|57.87|60|57.8|0
1636475160000|2021-11-09 16:26:00|60.07|57.87|60.11|57.91|60.11|57.91|60.07|57.87|0
1636475170000|2021-11-09 16:26:10|60.07|57.87|60.03|57.83|60.07|57.87|60|57.8|0
1636475180000|2021-11-09 16:26:20|60|57.8|60.03|57.83|60.07|57.87|60|57.8|0
1636475190000|2021-11-09 16:26:30|60|57.8|60.03|57.83|60.03|57.83|60|57.8|0
1636475200000|2021-11-09 16:26:40|60|57.8|59.96|57.76|60.03|57.83|59.96|57.76|0
1636475210000|2021-11-09 16:26:50|59.93|57.73|59.85|57.65|59.93|57.73|59.85|57.65|0
1636475220000|2021-11-09 16:27:00|59.93|57.73|59.96|57.76|59.96|57.76|59.93|57.73|0
1636475230000|2021-11-09 16:27:10|60|57.8|59.96|57.76|60|57.8|59.96|57.76|0
1636475240000|2021-11-09 16:27:20|60|57.8|60.07|57.87|60.07|57.87|60|57.8|0
1636475250000|2021-11-09 16:27:30|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1636475260000|2021-11-09 16:27:40|60.14|57.94|60.22|58.02|60.22|58.02|60.14|57.94|0
1636475270000|2021-11-09 16:27:50|60.25|58.05|60.25|58.05|60.29|58.09|60.25|58.05|0
1636475280000|2021-11-09 16:28:00|60.22|58.02|60.25|58.05|60.25|58.05|60.22|58.02|0
1636475290000|2021-11-09 16:28:10|60.23|58.03|60.36|58.16|60.36|58.16|60.23|58.03|0
1636475300000|2021-11-09 16:28:20|60.4|58.2|60.34|58.14|60.4|58.2|60.34|58.14|0
1636475310000|2021-11-09 16:28:30|60.32|58.12|60.18|57.98|60.32|58.12|60.18|57.98|0
1636475320000|2021-11-09 16:28:40|60.14|57.94|60.22|58.02|60.22|58.02|60.14|57.94|0
1636475330000|2021-11-09 16:28:50|60.18|57.98|60.25|58.05|60.25|58.05|60.18|57.98|0
1636475340000|2021-11-09 16:29:00|60.32|58.12|60.07|57.87|60.32|58.12|60.07|57.87|0
1636475350000|2021-11-09 16:29:10|60.11|57.91|60.09|57.89|60.11|57.91|60.07|57.87|0
1636475360000|2021-11-09 16:29:20|60.11|57.91|60.03|57.83|60.11|57.91|60.03|57.83|0
1636475370000|2021-11-09 16:29:30|60|57.8|60.11|57.91|60.11|57.91|60|57.8|0
1636475380000|2021-11-09 16:29:40|60.14|57.94|60.21|58.01|60.21|58.01|60.14|57.94|0
1636475390000|2021-11-09 16:29:50|60.18|57.98|60.21|58.01|60.21|58.01|60.18|57.98|0
1636475400000|2021-11-09 16:30:00|60.25|58.05|60.07|57.87|60.25|58.05|60.07|57.87|0
1636475410000|2021-11-09 16:30:10|60.03|57.83|59.96|57.76|60.03|57.83|59.96|57.76|0
1636475420000|2021-11-09 16:30:20|59.92|57.72|60|57.8|60.03|57.83|59.92|57.72|0
1636475430000|2021-11-09 16:30:30|59.96|57.76|59.96|57.76|60|57.8|59.92|57.72|0
1636475440000|2021-11-09 16:30:40|59.92|57.72|59.78|57.58|59.92|57.72|59.78|57.58|0
1636475450000|2021-11-09 16:30:50|59.81|57.61|59.81|57.61|59.81|57.61|59.78|57.58|0
1636475460000|2021-11-09 16:31:00|59.85|57.65|59.78|57.58|59.85|57.65|59.78|57.58|0
1636475470000|2021-11-09 16:31:10|59.67|57.47|59.74|57.54|59.74|57.54|59.67|57.47|0
1636475480000|2021-11-09 16:31:20|59.73|57.53|59.78|57.58|59.78|57.58|59.73|57.53|0
1636475490000|2021-11-09 16:31:30|59.81|57.61|59.78|57.58|59.83|57.63|59.78|57.58|0
1636475500000|2021-11-09 16:31:40|59.81|57.61|59.81|57.61|59.81|57.61|59.78|57.58|0
1636475510000|2021-11-09 16:31:50|59.92|57.72|59.92|57.72|59.96|57.76|59.92|57.72|0
1636475520000|2021-11-09 16:32:00|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636475530000|2021-11-09 16:32:10|59.98|57.78|60|57.8|60|57.8|59.92|57.72|0
1636475540000|2021-11-09 16:32:20|59.98|57.78|60|57.8|60.03|57.83|59.98|57.78|0
1636475550000|2021-11-09 16:32:30|60.03|57.83|60|57.8|60.03|57.83|60|57.8|0
1636475560000|2021-11-09 16:32:40|59.96|57.76|60|57.8|60|57.8|59.96|57.76|0
1636475570000|2021-11-09 16:32:50|60.03|57.83|59.96|57.76|60.03|57.83|59.96|57.76|0
1636475580000|2021-11-09 16:33:00|59.92|57.72|59.92|57.72|59.94|57.74|59.92|57.72|0
1636475590000|2021-11-09 16:33:10|59.94|57.74|59.89|57.69|59.94|57.74|59.89|57.69|0
1636475600000|2021-11-09 16:33:20|59.81|57.61|59.74|57.54|59.81|57.61|59.74|57.54|0
1636475610000|2021-11-09 16:33:30|59.71|57.51|59.63|57.43|59.71|57.51|59.6|57.4|0
1636475620000|2021-11-09 16:33:40|59.6|57.4|59.63|57.43|59.67|57.47|59.6|57.4|0
1636475630000|2021-11-09 16:33:50|59.67|57.47|59.71|57.51|59.71|57.51|59.67|57.47|0
1636475640000|2021-11-09 16:34:00|59.74|57.54|59.78|57.58|59.81|57.61|59.74|57.54|0
1636475650000|2021-11-09 16:34:10|59.81|57.61|59.89|57.69|59.89|57.69|59.81|57.61|0
1636475660000|2021-11-09 16:34:20|59.85|57.65|59.9|57.7|59.9|57.7|59.85|57.65|0
1636475670000|2021-11-09 16:34:30|59.92|57.72|59.96|57.76|59.96|57.76|59.92|57.72|0
1636475680000|2021-11-09 16:34:40|59.89|57.69|59.96|57.76|59.96|57.76|59.89|57.69|0
1636475690000|2021-11-09 16:34:50|59.99|57.79|60.03|57.83|60.03|57.83|59.96|57.76|0
1636475700000|2021-11-09 16:35:00|59.92|57.72|59.92|57.72|59.96|57.76|59.92|57.72|0
1636475710000|2021-11-09 16:35:10|59.85|57.65|59.81|57.61|59.9|57.7|59.81|57.61|0
1636475720000|2021-11-09 16:35:20|59.78|57.58|59.81|57.61|59.81|57.61|59.78|57.58|0
1636475730000|2021-11-09 16:35:30|59.85|57.65|59.85|57.65|59.85|57.65|59.81|57.61|0
1636475740000|2021-11-09 16:35:40|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1636475750000|2021-11-09 16:35:50|59.81|57.61|59.99|57.79|59.99|57.79|59.81|57.61|0
1636475760000|2021-11-09 16:36:00|59.98|57.78|60.07|57.87|60.07|57.87|59.98|57.78|0
1636475770000|2021-11-09 16:36:10|60.1|57.9|60.03|57.83|60.1|57.9|60.03|57.83|0
1636475780000|2021-11-09 16:36:20|59.99|57.79|59.92|57.72|60.03|57.83|59.92|57.72|0
1636475790000|2021-11-09 16:36:30|59.88|57.68|59.85|57.65|59.88|57.68|59.85|57.65|0
1636475800000|2021-11-09 16:36:40|59.88|57.68|59.74|57.54|59.88|57.68|59.74|57.54|0
1636475810000|2021-11-09 16:36:50|59.56|57.36|59.7|57.5|59.7|57.5|59.56|57.36|0
1636475820000|2021-11-09 16:37:00|59.78|57.58|59.81|57.61|59.81|57.61|59.78|57.58|0
1636475830000|2021-11-09 16:37:10|59.78|57.58|59.78|57.58|59.78|57.58|59.74|57.54|0
1636475840000|2021-11-09 16:37:20|59.81|57.61|59.92|57.72|59.92|57.72|59.81|57.61|0
1636475850000|2021-11-09 16:37:30|59.96|57.76|60.03|57.83|60.03|57.83|59.96|57.76|0
1636475860000|2021-11-09 16:37:40|60.01|57.81|60.14|57.94|60.14|57.94|60.01|57.81|0
1636475870000|2021-11-09 16:37:50|60.17|57.97|60.14|57.94|60.17|57.97|60.14|57.94|0
1636475880000|2021-11-09 16:38:00|60.07|57.87|60.03|57.83|60.08|57.88|60.03|57.83|0
1636475890000|2021-11-09 16:38:10|59.99|57.79|60.07|57.87|60.07|57.87|59.96|57.76|0
1636475900000|2021-11-09 16:38:20|60.03|57.83|60.07|57.87|60.07|57.87|60.03|57.83|0
1636475910000|2021-11-09 16:38:30|60.14|57.94|60.17|57.97|60.17|57.97|60.1|57.9|0
1636475920000|2021-11-09 16:38:40|60.21|58.01|60.1|57.9|60.21|58.01|60.1|57.9|0
1636475930000|2021-11-09 16:38:50|60.03|57.83|59.99|57.79|60.03|57.83|59.99|57.79|0
1636475940000|2021-11-09 16:39:00|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636475950000|2021-11-09 16:39:10|60.03|57.83|59.99|57.79|60.03|57.83|59.92|57.72|0
1636475960000|2021-11-09 16:39:20|60.03|57.83|59.92|57.72|60.03|57.83|59.92|57.72|0
1636475970000|2021-11-09 16:39:30|59.99|57.79|60.06|57.86|60.06|57.86|59.99|57.79|0
1636475980000|2021-11-09 16:39:40|60.14|57.94|60.14|57.94|60.17|57.97|60.14|57.94|0
1636475990000|2021-11-09 16:39:50|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1636476000000|2021-11-09 16:40:00|60.03|57.83|60.06|57.86|60.06|57.86|60.03|57.83|0
1636476010000|2021-11-09 16:40:10|60.03|57.83|60.1|57.9|60.1|57.9|60.03|57.83|0
1636476020000|2021-11-09 16:40:20|60.14|57.94|60.14|57.94|60.14|57.94|60.14|57.94|0
1636476030000|2021-11-09 16:40:30|60.1|57.9|59.99|57.79|60.1|57.9|59.96|57.76|0
1636476040000|2021-11-09 16:40:40|60.06|57.86|60.1|57.9|60.12|57.92|60.06|57.86|0
1636476050000|2021-11-09 16:40:50|60.08|57.88|60.03|57.83|60.1|57.9|60.03|57.83|0
1636476060000|2021-11-09 16:41:00|59.99|57.79|59.92|57.72|59.99|57.79|59.9|57.7|0
1636476070000|2021-11-09 16:41:10|59.88|57.68|59.88|57.68|59.92|57.72|59.88|57.68|0
1636476080000|2021-11-09 16:41:20|59.85|57.65|59.99|57.79|59.99|57.79|59.85|57.65|0
1636476090000|2021-11-09 16:41:30|60.03|57.83|59.99|57.79|60.03|57.83|59.99|57.79|0
1636476100000|2021-11-09 16:41:40|60.01|57.81|59.99|57.79|60.01|57.81|59.99|57.79|0
1636476110000|2021-11-09 16:41:50|59.95|57.75|60.03|57.83|60.03|57.83|59.95|57.75|0
1636476120000|2021-11-09 16:42:00|60.01|57.81|59.92|57.72|60.03|57.83|59.92|57.72|0
1636476130000|2021-11-09 16:42:10|59.85|57.65|59.92|57.72|59.92|57.72|59.85|57.65|0
1636476140000|2021-11-09 16:42:20|59.9|57.7|59.81|57.61|59.9|57.7|59.81|57.61|0
1636476150000|2021-11-09 16:42:30|59.77|57.57|59.7|57.5|59.77|57.57|59.7|57.5|0
1636476160000|2021-11-09 16:42:40|59.74|57.54|59.77|57.57|59.81|57.61|59.74|57.54|0
1636476170000|2021-11-09 16:42:50|59.81|57.61|59.92|57.72|59.92|57.72|59.81|57.61|0
1636476180000|2021-11-09 16:43:00|59.88|57.68|59.85|57.65|59.88|57.68|59.85|57.65|0
1636476190000|2021-11-09 16:43:10|59.77|57.57|59.85|57.65|59.85|57.65|59.77|57.57|0
1636476200000|2021-11-09 16:43:20|59.79|57.59|59.77|57.57|59.79|57.59|59.77|57.57|0
1636476210000|2021-11-09 16:43:30|59.7|57.5|59.74|57.54|59.74|57.54|59.7|57.5|0
1636476220000|2021-11-09 16:43:40|59.7|57.5|59.66|57.46|59.7|57.5|59.66|57.46|0
1636476230000|2021-11-09 16:43:50|59.7|57.5|59.48|57.28|59.7|57.5|59.48|57.28|0
1636476240000|2021-11-09 16:44:00|59.41|57.21|59.38|57.18|59.41|57.21|59.34|57.14|0
1636476250000|2021-11-09 16:44:10|59.3|57.1|59.23|57.03|59.34|57.14|59.23|57.03|0
1636476260000|2021-11-09 16:44:20|59.12|56.92|59.12|56.92|59.12|56.92|59.09|56.89|0
1636476270000|2021-11-09 16:44:30|59.09|56.89|59.09|56.89|59.16|56.96|59.09|56.89|0
1636476280000|2021-11-09 16:44:40|59.12|56.92|59.16|56.96|59.16|56.96|59.12|56.92|0
1636476290000|2021-11-09 16:44:50|59.2|57|59.12|56.92|59.2|57|59.09|56.89|0
1636476300000|2021-11-09 16:45:00|59.09|56.89|59.12|56.92|59.16|56.96|59.09|56.89|0
1636476310000|2021-11-09 16:45:10|59.18|56.98|59.23|57.03|59.23|57.03|59.18|56.98|0
1636476320000|2021-11-09 16:45:20|59.2|57|59.16|56.96|59.23|57.03|59.16|56.96|0
1636476330000|2021-11-09 16:45:30|59.23|57.03|59.2|57|59.27|57.07|59.2|57|0
1636476340000|2021-11-09 16:45:40|59.16|56.96|59.21|57.01|59.23|57.03|59.16|56.96|0
1636476350000|2021-11-09 16:45:50|59.2|57|59.2|57|59.23|57.03|59.2|57|0
1636476360000|2021-11-09 16:46:00|59.23|57.03|59.3|57.1|59.3|57.1|59.23|57.03|0
1636476370000|2021-11-09 16:46:10|59.34|57.14|59.37|57.17|59.37|57.17|59.34|57.14|0
1636476380000|2021-11-09 16:46:20|59.41|57.21|59.3|57.1|59.41|57.21|59.3|57.1|0
1636476390000|2021-11-09 16:46:30|59.34|57.14|59.3|57.1|59.34|57.14|59.3|57.1|0
1636476400000|2021-11-09 16:46:40|59.29|57.09|59.3|57.1|59.3|57.1|59.27|57.07|0
1636476410000|2021-11-09 16:46:50|59.34|57.14|59.3|57.1|59.34|57.14|59.3|57.1|0
1636476420000|2021-11-09 16:47:00|59.27|57.07|59.23|57.03|59.27|57.07|59.23|57.03|0
1636476430000|2021-11-09 16:47:10|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1636476440000|2021-11-09 16:47:20|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1636476450000|2021-11-09 16:47:30|59.23|57.03|59.23|57.03|59.23|57.03|59.19|56.99|0
1636476460000|2021-11-09 16:47:40|59.27|57.07|59.27|57.07|59.27|57.07|59.25|57.05|0
1636476470000|2021-11-09 16:47:50|59.34|57.14|59.37|57.17|59.37|57.17|59.34|57.14|0
1636476480000|2021-11-09 16:48:00|59.41|57.21|59.48|57.28|59.48|57.28|59.41|57.21|0
1636476490000|2021-11-09 16:48:10|59.45|57.25|59.45|57.25|59.48|57.28|59.45|57.25|0
1636476500000|2021-11-09 16:48:20|59.48|57.28|59.55|57.35|59.55|57.35|59.48|57.28|0
1636476510000|2021-11-09 16:48:30|59.59|57.39|59.63|57.43|59.63|57.43|59.59|57.39|0
1636476520000|2021-11-09 16:48:40|59.59|57.39|59.66|57.46|59.66|57.46|59.59|57.39|0
1636476530000|2021-11-09 16:48:50|59.7|57.5|59.7|57.5|59.73|57.53|59.7|57.5|0
1636476540000|2021-11-09 16:49:00|59.63|57.43|59.7|57.5|59.7|57.5|59.63|57.43|0
1636476550000|2021-11-09 16:49:10|59.66|57.46|59.7|57.5|59.7|57.5|59.66|57.46|0
1636476560000|2021-11-09 16:49:20|59.73|57.53|59.66|57.46|59.73|57.53|59.66|57.46|0
1636476570000|2021-11-09 16:49:30|59.68|57.48|59.63|57.43|59.7|57.5|59.63|57.43|0
1636476580000|2021-11-09 16:49:40|59.61|57.41|59.64|57.44|59.64|57.44|59.61|57.41|0
1636476590000|2021-11-09 16:49:50|59.59|57.39|59.59|57.39|59.63|57.43|59.59|57.39|0
1636476600000|2021-11-09 16:50:00|59.55|57.35|59.52|57.32|59.57|57.37|59.52|57.32|0
1636476610000|2021-11-09 16:50:10|59.55|57.35|59.59|57.39|59.59|57.39|59.55|57.35|0
1636476620000|2021-11-09 16:50:20|59.63|57.43|59.59|57.39|59.63|57.43|59.57|57.37|0
1636476630000|2021-11-09 16:50:30|59.55|57.35|59.59|57.39|59.59|57.39|59.55|57.35|0
1636476640000|2021-11-09 16:50:40|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636476650000|2021-11-09 16:50:50|59.59|57.39|59.61|57.41|59.63|57.43|59.59|57.39|0
1636476660000|2021-11-09 16:51:00|59.66|57.46|59.73|57.53|59.73|57.53|59.66|57.46|0
1636476670000|2021-11-09 16:51:10|59.66|57.46|59.62|57.42|59.66|57.46|59.62|57.42|0
1636476680000|2021-11-09 16:51:20|59.66|57.46|59.62|57.42|59.7|57.5|59.62|57.42|0
1636476690000|2021-11-09 16:51:30|59.66|57.46|59.66|57.46|59.68|57.48|59.66|57.46|0
1636476700000|2021-11-09 16:51:40|59.7|57.5|59.64|57.44|59.7|57.5|59.62|57.42|0
1636476710000|2021-11-09 16:51:50|59.66|57.46|59.73|57.53|59.73|57.53|59.66|57.46|0
1636476720000|2021-11-09 16:52:00|59.72|57.52|59.75|57.55|59.75|57.55|59.7|57.5|0
1636476730000|2021-11-09 16:52:10|59.77|57.57|59.88|57.68|59.88|57.68|59.77|57.57|0
1636476740000|2021-11-09 16:52:20|59.91|57.71|59.86|57.66|59.91|57.71|59.84|57.64|0
1636476750000|2021-11-09 16:52:30|59.88|57.68|59.93|57.73|59.93|57.73|59.88|57.68|0
1636476760000|2021-11-09 16:52:40|59.95|57.75|60.1|57.9|60.1|57.9|59.95|57.75|0
1636476770000|2021-11-09 16:52:50|60.13|57.93|60.2|58|60.2|58|60.13|57.93|0
1636476780000|2021-11-09 16:53:00|60.17|57.97|60.13|57.93|60.17|57.97|60.06|57.86|0
1636476790000|2021-11-09 16:53:10|60.17|57.97|60.24|58.04|60.24|58.04|60.1|57.9|0
1636476800000|2021-11-09 16:53:20|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1636476810000|2021-11-09 16:53:30|60.31|58.11|60.28|58.08|60.31|58.11|60.28|58.08|0
1636476820000|2021-11-09 16:53:40|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1636476830000|2021-11-09 16:53:50|60.2|58|60.17|57.97|60.2|58|60.17|57.97|0
1636476840000|2021-11-09 16:54:00|60.09|57.89|60.06|57.86|60.09|57.89|60.06|57.86|0
1636476850000|2021-11-09 16:54:10|60.02|57.82|59.99|57.79|60.02|57.82|59.99|57.79|0
1636476860000|2021-11-09 16:54:20|60.02|57.82|59.99|57.79|60.04|57.84|59.99|57.79|0
1636476870000|2021-11-09 16:54:30|60.02|57.82|60.09|57.89|60.09|57.89|60.02|57.82|0
1636476880000|2021-11-09 16:54:40|60.13|57.93|60.17|57.97|60.17|57.97|60.13|57.93|0
1636476890000|2021-11-09 16:54:50|60.2|58|60.2|58|60.2|58|60.2|58|0
1636476900000|2021-11-09 16:55:00|60.17|57.97|60.24|58.04|60.28|58.08|60.17|57.97|0
1636476910000|2021-11-09 16:55:10|60.28|58.08|60.35|58.15|60.39|58.19|60.28|58.08|0
1636476920000|2021-11-09 16:55:20|60.39|58.19|60.31|58.11|60.39|58.19|60.31|58.11|0
1636476940000|2021-11-09 16:55:40|60.24|58.04|60.28|58.08|60.28|58.08|60.24|58.04|0
1636476950000|2021-11-09 16:55:50|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1636476960000|2021-11-09 16:56:00|60.35|58.15|60.39|58.19|60.39|58.19|60.35|58.15|0
1636476970000|2021-11-09 16:56:10|60.35|58.15|60.24|58.04|60.35|58.15|60.24|58.04|0
1636476980000|2021-11-09 16:56:20|60.28|58.08|60.31|58.11|60.31|58.11|60.28|58.08|0
1636476990000|2021-11-09 16:56:30|60.24|58.04|60.28|58.08|60.28|58.08|60.24|58.04|0
1636477000000|2021-11-09 16:56:40|60.35|58.15|60.38|58.18|60.38|58.18|60.35|58.15|0
1636477010000|2021-11-09 16:56:50|60.37|58.17|60.49|58.29|60.49|58.29|60.37|58.17|0
1636477020000|2021-11-09 16:57:00|60.46|58.26|60.31|58.11|60.46|58.26|60.31|58.11|0
1636477030000|2021-11-09 16:57:10|60.35|58.15|60.38|58.18|60.42|58.22|60.35|58.15|0
1636477040000|2021-11-09 16:57:20|60.42|58.22|60.38|58.18|60.42|58.22|60.38|58.18|0
1636477050000|2021-11-09 16:57:30|60.35|58.15|60.49|58.29|60.49|58.29|60.35|58.15|0
1636477060000|2021-11-09 16:57:40|60.53|58.33|60.53|58.33|60.53|58.33|60.53|58.33|0
1636477070000|2021-11-09 16:57:50|60.49|58.29|60.38|58.18|60.49|58.29|60.38|58.18|0
1636477080000|2021-11-09 16:58:00|60.31|58.11|60.31|58.11|60.35|58.15|60.31|58.11|0
1636477090000|2021-11-09 16:58:10|60.42|58.22|60.42|58.22|60.42|58.22|60.38|58.18|0
1636477100000|2021-11-09 16:58:20|60.46|58.26|60.57|58.37|60.57|58.37|60.46|58.26|0
1636477110000|2021-11-09 16:58:30|60.53|58.33|60.42|58.22|60.53|58.33|60.42|58.22|0
1636477120000|2021-11-09 16:58:40|60.46|58.26|60.35|58.15|60.46|58.26|60.35|58.15|0
1636477130000|2021-11-09 16:58:50|60.33|58.13|60.35|58.15|60.35|58.15|60.33|58.13|0
1636477140000|2021-11-09 16:59:00|60.38|58.18|60.42|58.22|60.46|58.26|60.38|58.18|0
1636477150000|2021-11-09 16:59:10|60.46|58.26|60.49|58.29|60.49|58.29|60.42|58.22|0
1636477160000|2021-11-09 16:59:20|60.48|58.28|60.46|58.26|60.49|58.29|60.46|58.26|0
1636477170000|2021-11-09 16:59:30|60.42|58.22|60.38|58.18|60.42|58.22|60.37|58.17|0
1636477180000|2021-11-09 16:59:40|60.49|58.29|60.53|58.33|60.53|58.33|60.49|58.29|0
1636477190000|2021-11-09 16:59:50|60.49|58.29|60.42|58.22|60.49|58.29|60.42|58.22|0
1636477200000|2021-11-09 17:00:00|60.35|58.15|60.6|58.4|60.6|58.4|60.35|58.15|0
1636477210000|2021-11-09 17:00:10|60.53|58.33|60.6|58.4|60.6|58.4|60.53|58.33|0
1636477220000|2021-11-09 17:00:20|60.68|58.48|60.75|58.55|60.79|58.59|60.68|58.48|0
1636477230000|2021-11-09 17:00:30|60.68|58.48|60.6|58.4|60.68|58.48|60.6|58.4|0
1636477240000|2021-11-09 17:00:40|60.68|58.48|60.75|58.55|60.75|58.55|60.68|58.48|0
1636477250000|2021-11-09 17:00:50|60.79|58.59|60.68|58.48|60.79|58.59|60.68|58.48|0
1636477260000|2021-11-09 17:01:00|60.64|58.44|60.53|58.33|60.64|58.44|60.53|58.33|0
1636477270000|2021-11-09 17:01:10|60.46|58.26|60.57|58.37|60.57|58.37|60.46|58.26|0
1636477280000|2021-11-09 17:01:20|60.62|58.42|60.64|58.44|60.64|58.44|60.62|58.42|0
1636477290000|2021-11-09 17:01:30|60.58|58.38|60.57|58.37|60.58|58.38|60.53|58.33|0
1636477300000|2021-11-09 17:01:40|60.6|58.4|60.68|58.48|60.68|58.48|60.6|58.4|0
1636477310000|2021-11-09 17:01:50|60.71|58.51|60.86|58.66|60.86|58.66|60.71|58.51|0
1636477320000|2021-11-09 17:02:00|60.79|58.59|60.82|58.62|60.86|58.66|60.79|58.59|0
1636477330000|2021-11-09 17:02:10|60.9|58.7|61.01|58.81|61.01|58.81|60.9|58.7|0
1636477340000|2021-11-09 17:02:20|60.93|58.73|60.97|58.77|60.97|58.77|60.93|58.73|0
1636477350000|2021-11-09 17:02:30|60.99|58.79|60.9|58.7|60.99|58.79|60.9|58.7|0
1636477360000|2021-11-09 17:02:40|60.86|58.66|60.84|58.64|60.9|58.7|60.84|58.64|0
1636477370000|2021-11-09 17:02:50|60.78|58.58|60.82|58.62|60.86|58.66|60.78|58.58|0
1636477380000|2021-11-09 17:03:00|60.9|58.7|60.9|58.7|60.9|58.7|60.9|58.7|0
1636477390000|2021-11-09 17:03:10|60.86|58.66|60.86|58.66|60.86|58.66|60.86|58.66|0
1636477400000|2021-11-09 17:03:20|60.78|58.58|60.75|58.55|60.82|58.62|60.75|58.55|0
1636477410000|2021-11-09 17:03:30|60.78|58.58|60.82|58.62|60.82|58.62|60.78|58.58|0
1636477420000|2021-11-09 17:03:40|60.84|58.64|60.93|58.73|60.93|58.73|60.82|58.62|0
1636477430000|2021-11-09 17:03:50|60.89|58.69|60.93|58.73|60.93|58.73|60.89|58.69|0
1636477440000|2021-11-09 17:04:00|60.89|58.69|60.89|58.69|60.89|58.69|60.89|58.69|0
1636477450000|2021-11-09 17:04:10|60.86|58.66|60.86|58.66|60.86|58.66|60.86|58.66|0
1636477460000|2021-11-09 17:04:20|60.89|58.69|60.91|58.71|60.93|58.73|60.89|58.69|0
1636477470000|2021-11-09 17:04:30|60.93|58.73|60.97|58.77|60.97|58.77|60.89|58.69|0
1636477480000|2021-11-09 17:04:40|61.04|58.84|61.08|58.88|61.12|58.92|61.04|58.84|0
1636477490000|2021-11-09 17:04:50|61.12|58.92|61.04|58.84|61.12|58.92|61.04|58.84|0
1636477500000|2021-11-09 17:05:00|61|58.8|61.37|59.17|61.37|59.17|61|58.8|0
1636477510000|2021-11-09 17:05:10|61.34|59.14|61.12|58.92|61.34|59.14|61.12|58.92|0
1636477520000|2021-11-09 17:05:20|61.08|58.88|60.86|58.66|61.08|58.88|60.86|58.66|0
1636477530000|2021-11-09 17:05:30|60.89|58.69|60.78|58.58|60.89|58.69|60.75|58.55|0
1636477540000|2021-11-09 17:05:40|60.82|58.62|60.86|58.66|60.86|58.66|60.82|58.62|0
1636477550000|2021-11-09 17:05:50|60.78|58.58|60.82|58.62|60.82|58.62|60.75|58.55|0
1636477560000|2021-11-09 17:06:00|60.75|58.55|60.71|58.51|60.78|58.58|60.71|58.51|0
1636477570000|2021-11-09 17:06:10|60.78|58.58|60.75|58.55|60.78|58.58|60.75|58.55|0
1636477580000|2021-11-09 17:06:20|60.71|58.51|60.75|58.55|60.75|58.55|60.71|58.51|0
1636477590000|2021-11-09 17:06:30|60.67|58.47|60.71|58.51|60.71|58.51|60.67|58.47|0
1636477600000|2021-11-09 17:06:40|60.77|58.57|60.86|58.66|60.86|58.66|60.71|58.51|0
1636477610000|2021-11-09 17:06:50|60.82|58.62|60.86|58.66|60.86|58.66|60.82|58.62|0
1636477620000|2021-11-09 17:07:00|60.78|58.58|60.82|58.62|60.82|58.62|60.78|58.58|0
1636477630000|2021-11-09 17:07:10|60.86|58.66|60.86|58.66|60.93|58.73|60.86|58.66|0
1636477640000|2021-11-09 17:07:20|60.82|58.62|60.82|58.62|60.82|58.62|60.75|58.55|0
1636477650000|2021-11-09 17:07:30|60.84|58.64|60.78|58.58|60.86|58.66|60.78|58.58|0
1636477660000|2021-11-09 17:07:40|60.82|58.62|60.82|58.62|60.86|58.66|60.82|58.62|0
1636477670000|2021-11-09 17:07:50|60.89|58.69|60.93|58.73|60.93|58.73|60.89|58.69|0
1636477680000|2021-11-09 17:08:00|60.89|58.69|60.86|58.66|60.91|58.71|60.86|58.66|0
1636477690000|2021-11-09 17:08:10|60.89|58.69|61.04|58.84|61.04|58.84|60.89|58.69|0
1636477700000|2021-11-09 17:08:20|61|58.8|61|58.8|61|58.8|60.97|58.77|0
1636477710000|2021-11-09 17:08:30|61.04|58.84|60.97|58.77|61.04|58.84|60.97|58.77|0
1636477720000|2021-11-09 17:08:40|61|58.8|61|58.8|61|58.8|61|58.8|0
1636477730000|2021-11-09 17:08:50|60.93|58.73|60.78|58.58|60.97|58.77|60.78|58.58|0
1636477740000|2021-11-09 17:09:00|60.82|58.62|60.82|58.62|60.86|58.66|60.82|58.62|0
1636477750000|2021-11-09 17:09:10|60.84|58.64|60.93|58.73|60.93|58.73|60.84|58.64|0
1636477760000|2021-11-09 17:09:20|60.97|58.77|61|58.8|61|58.8|60.97|58.77|0
1636477770000|2021-11-09 17:09:30|60.97|58.77|60.87|58.67|60.97|58.77|60.86|58.66|0
1636477780000|2021-11-09 17:09:40|60.89|58.69|60.86|58.66|60.93|58.73|60.86|58.66|0
1636477790000|2021-11-09 17:09:50|60.89|58.69|60.93|58.73|60.93|58.73|60.89|58.69|0
1636477800000|2021-11-09 17:10:00|60.86|58.66|60.76|58.56|60.86|58.66|60.74|58.54|0
1636477810000|2021-11-09 17:10:10|60.71|58.51|60.71|58.51|60.74|58.54|60.71|58.51|0
1636477820000|2021-11-09 17:10:20|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1636477830000|2021-11-09 17:10:30|60.71|58.51|60.78|58.58|60.78|58.58|60.71|58.51|0
1636477840000|2021-11-09 17:10:40|60.85|58.65|60.82|58.62|60.85|58.65|60.78|58.58|0
1636477850000|2021-11-09 17:10:50|60.71|58.51|60.71|58.51|60.78|58.58|60.71|58.51|0
1636477860000|2021-11-09 17:11:00|60.67|58.47|60.63|58.43|60.67|58.47|60.63|58.43|0
1636477870000|2021-11-09 17:11:10|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1636477880000|2021-11-09 17:11:20|60.6|58.4|60.45|58.25|60.6|58.4|60.45|58.25|0
1636477890000|2021-11-09 17:11:30|60.49|58.29|60.45|58.25|60.49|58.29|60.45|58.25|0
1636477900000|2021-11-09 17:11:40|60.41|58.21|60.34|58.14|60.41|58.21|60.34|58.14|0
1636477910000|2021-11-09 17:11:50|60.38|58.18|60.34|58.14|60.38|58.18|60.34|58.14|0
1636477920000|2021-11-09 17:12:00|60.38|58.18|60.31|58.11|60.38|58.18|60.31|58.11|0
1636477930000|2021-11-09 17:12:10|60.38|58.18|60.3|58.1|60.41|58.21|60.3|58.1|0
1636477940000|2021-11-09 17:12:20|60.23|58.03|60.12|57.92|60.27|58.07|60.12|57.92|0
1636477950000|2021-11-09 17:12:30|60.16|57.96|60.16|57.96|60.16|57.96|60.12|57.92|0
1636477960000|2021-11-09 17:12:40|60.12|57.92|60.09|57.89|60.16|57.96|60.09|57.89|0
1636477970000|2021-11-09 17:12:50|60.12|57.92|60.12|57.92|60.16|57.96|60.12|57.92|0
1636477980000|2021-11-09 17:13:00|60.16|57.96|60.23|58.03|60.23|58.03|60.16|57.96|0
1636477990000|2021-11-09 17:13:10|60.27|58.07|60.3|58.1|60.3|58.1|60.23|58.03|0
1636478000000|2021-11-09 17:13:20|60.34|58.14|60.45|58.25|60.45|58.25|60.34|58.14|0
1636478010000|2021-11-09 17:13:30|60.41|58.21|60.45|58.25|60.45|58.25|60.41|58.21|0
1636478020000|2021-11-09 17:13:40|60.52|58.32|60.41|58.21|60.52|58.32|60.41|58.21|0
1636478030000|2021-11-09 17:13:50|60.45|58.25|60.45|58.25|60.45|58.25|60.41|58.21|0
1636478040000|2021-11-09 17:14:00|60.38|58.18|60.3|58.1|60.38|58.18|60.3|58.1|0
1636478050000|2021-11-09 17:14:10|60.27|58.07|60.27|58.07|60.3|58.1|60.27|58.07|0
1636478060000|2021-11-09 17:14:20|60.23|58.03|60.23|58.03|60.25|58.05|60.19|57.99|0
1636478070000|2021-11-09 17:14:30|60.19|57.99|60.16|57.96|60.19|57.99|60.16|57.96|0
1636478080000|2021-11-09 17:14:40|60.19|57.99|60.12|57.92|60.19|57.99|60.12|57.92|0
1636478090000|2021-11-09 17:14:50|60.14|57.94|60.27|58.07|60.27|58.07|60.14|57.94|0
1636478100000|2021-11-09 17:15:00|60.3|58.1|60.19|57.99|60.3|58.1|60.19|57.99|0
1636478110000|2021-11-09 17:15:10|60.23|58.03|60.12|57.92|60.23|58.03|60.12|57.92|0
1636478120000|2021-11-09 17:15:20|60.16|57.96|60.12|57.92|60.16|57.96|60.12|57.92|0
1636478130000|2021-11-09 17:15:30|60.16|57.96|60.19|57.99|60.19|57.99|60.16|57.96|0
1636478140000|2021-11-09 17:15:40|60.16|57.96|60.12|57.92|60.19|57.99|60.12|57.92|0
1636478150000|2021-11-09 17:15:50|60.08|57.88|60.01|57.81|60.08|57.88|59.98|57.78|0
1636478160000|2021-11-09 17:16:00|60.05|57.85|60.19|57.99|60.19|57.99|60.05|57.85|0
1636478170000|2021-11-09 17:16:10|60.16|57.96|60.08|57.88|60.16|57.96|60.08|57.88|0
1636478180000|2021-11-09 17:16:20|60.07|57.87|60.12|57.92|60.12|57.92|60.07|57.87|0
1636478190000|2021-11-09 17:16:30|60.08|57.88|60.05|57.85|60.08|57.88|60.01|57.81|0
1636478200000|2021-11-09 17:16:40|60.01|57.81|60.08|57.88|60.08|57.88|60.01|57.81|0
1636478210000|2021-11-09 17:16:50|60.05|57.85|60.08|57.88|60.08|57.88|60.01|57.81|0
1636478220000|2021-11-09 17:17:00|60.01|57.81|59.98|57.78|60.01|57.81|59.98|57.78|0
1636478230000|2021-11-09 17:17:10|60.01|57.81|60.01|57.81|60.01|57.81|59.98|57.78|0
1636478240000|2021-11-09 17:17:20|60.05|57.85|60.05|57.85|60.05|57.85|60.01|57.81|0
1636478250000|2021-11-09 17:17:30|60.08|57.88|60.12|57.92|60.12|57.92|60.08|57.88|0
1636478260000|2021-11-09 17:17:40|60.08|57.88|60.12|57.92|60.12|57.92|60.08|57.88|0
1636478270000|2021-11-09 17:17:50|60.08|57.88|60.01|57.81|60.08|57.88|60.01|57.81|0
1636478280000|2021-11-09 17:18:00|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1636478290000|2021-11-09 17:18:10|60.01|57.81|60.05|57.85|60.08|57.88|60.01|57.81|0
1636478300000|2021-11-09 17:18:20|60.01|57.81|60.08|57.88|60.08|57.88|60.01|57.81|0
1636478310000|2021-11-09 17:18:30|60.05|57.85|60.16|57.96|60.16|57.96|60.05|57.85|0
1636478320000|2021-11-09 17:18:40|60.19|57.99|60.19|57.99|60.23|58.03|60.19|57.99|0
1636478330000|2021-11-09 17:18:50|60.23|58.03|60.3|58.1|60.3|58.1|60.23|58.03|0
1636478340000|2021-11-09 17:19:00|60.19|57.99|60.3|58.1|60.3|58.1|60.19|57.99|0
1636478350000|2021-11-09 17:19:10|60.34|58.14|60.28|58.08|60.34|58.14|60.28|58.08|0
1636478360000|2021-11-09 17:19:20|60.27|58.07|60.23|58.03|60.27|58.07|60.23|58.03|0
1636478370000|2021-11-09 17:19:30|60.27|58.07|60.27|58.07|60.3|58.1|60.27|58.07|0
1636478380000|2021-11-09 17:19:40|60.3|58.1|60.34|58.14|60.34|58.14|60.3|58.1|0
1636478390000|2021-11-09 17:19:50|60.36|58.16|60.37|58.17|60.41|58.21|60.36|58.16|0
1636478400000|2021-11-09 17:20:00|60.3|58.1|60.26|58.06|60.3|58.1|60.26|58.06|0
1636478410000|2021-11-09 17:20:10|60.19|57.99|60.23|58.03|60.23|58.03|60.19|57.99|0
1636478420000|2021-11-09 17:20:20|60.3|58.1|60.3|58.1|60.3|58.1|60.3|58.1|0
1636478430000|2021-11-09 17:20:30|60.26|58.06|60.23|58.03|60.26|58.06|60.23|58.03|0
1636478440000|2021-11-09 17:20:40|60.19|57.99|60.12|57.92|60.19|57.99|60.12|57.92|0
1636478450000|2021-11-09 17:20:50|60.16|57.96|60.08|57.88|60.16|57.96|60.08|57.88|0
1636478460000|2021-11-09 17:21:00|60.16|57.96|60.19|57.99|60.19|57.99|60.16|57.96|0
1636478470000|2021-11-09 17:21:10|60.23|58.03|60.28|58.08|60.3|58.1|60.23|58.03|0
1636478480000|2021-11-09 17:21:20|60.3|58.1|60.37|58.17|60.37|58.17|60.3|58.1|0
1636478490000|2021-11-09 17:21:30|60.34|58.14|60.26|58.06|60.37|58.17|60.26|58.06|0
1636478500000|2021-11-09 17:21:40|60.3|58.1|60.34|58.14|60.36|58.16|60.3|58.1|0
1636478510000|2021-11-09 17:21:50|60.37|58.17|60.48|58.28|60.48|58.28|60.37|58.17|0
1636478520000|2021-11-09 17:22:00|60.45|58.25|60.48|58.28|60.48|58.28|60.45|58.25|0
1636478530000|2021-11-09 17:22:10|60.45|58.25|60.37|58.17|60.45|58.25|60.37|58.17|0
1636478540000|2021-11-09 17:22:20|60.41|58.21|60.37|58.17|60.41|58.21|60.34|58.14|0
1636478550000|2021-11-09 17:22:30|60.34|58.14|60.41|58.21|60.41|58.21|60.34|58.14|0
1636478560000|2021-11-09 17:22:40|60.39|58.19|60.41|58.21|60.41|58.21|60.39|58.19|0
1636478570000|2021-11-09 17:22:50|60.37|58.17|60.41|58.21|60.41|58.21|60.37|58.17|0
1636478580000|2021-11-09 17:23:00|60.39|58.19|60.41|58.21|60.41|58.21|60.34|58.14|0
1636478590000|2021-11-09 17:23:10|60.37|58.17|60.34|58.14|60.37|58.17|60.3|58.1|0
1636478600000|2021-11-09 17:23:20|60.3|58.1|60.34|58.14|60.34|58.14|60.26|58.06|0
1636478610000|2021-11-09 17:23:30|60.3|58.1|60.23|58.03|60.3|58.1|60.23|58.03|0
1636478620000|2021-11-09 17:23:40|60.19|57.99|60.3|58.1|60.3|58.1|60.19|57.99|0
1636478630000|2021-11-09 17:23:50|60.26|58.06|60.3|58.1|60.3|58.1|60.26|58.06|0
1636478650000|2021-11-09 17:24:10|60.28|58.08|60.26|58.06|60.28|58.08|60.23|58.03|0
1636478660000|2021-11-09 17:24:20|60.3|58.1|60.15|57.95|60.3|58.1|60.15|57.95|0
1636478670000|2021-11-09 17:24:30|60.19|57.99|60.23|58.03|60.26|58.06|60.19|57.99|0
1636478680000|2021-11-09 17:24:40|60.26|58.06|60.23|58.03|60.26|58.06|60.23|58.03|0
1636478690000|2021-11-09 17:24:50|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1636478700000|2021-11-09 17:25:00|60.23|58.03|60.17|57.97|60.23|58.03|60.17|57.97|0
1636478710000|2021-11-09 17:25:10|60.12|57.92|60.23|58.03|60.23|58.03|60.12|57.92|0
1636478720000|2021-11-09 17:25:20|60.26|58.06|60.26|58.06|60.26|58.06|60.23|58.03|0
1636478730000|2021-11-09 17:25:30|60.3|58.1|60.34|58.14|60.34|58.14|60.3|58.1|0
1636478740000|2021-11-09 17:25:40|60.3|58.1|60.15|57.95|60.3|58.1|60.15|57.95|0
1636478750000|2021-11-09 17:25:50|60.12|57.92|60.04|57.84|60.12|57.92|60.04|57.84|0
1636478760000|2021-11-09 17:26:00|60.08|57.88|60.12|57.92|60.12|57.92|60.04|57.84|0
1636478770000|2021-11-09 17:26:10|60.15|57.95|60.23|58.03|60.23|58.03|60.15|57.95|0
1636478780000|2021-11-09 17:26:20|60.19|57.99|60.23|58.03|60.23|58.03|60.19|57.99|0
1636478790000|2021-11-09 17:26:30|60.26|58.06|60.41|58.21|60.41|58.21|60.26|58.06|0
1636478800000|2021-11-09 17:26:40|60.44|58.24|60.41|58.21|60.44|58.24|60.41|58.21|0
1636478810000|2021-11-09 17:26:50|60.44|58.24|60.48|58.28|60.48|58.28|60.44|58.24|0
1636478820000|2021-11-09 17:27:00|60.44|58.24|60.44|58.24|60.44|58.24|60.37|58.17|0
1636478830000|2021-11-09 17:27:10|60.41|58.21|60.48|58.28|60.48|58.28|60.41|58.21|0
1636478840000|2021-11-09 17:27:20|60.52|58.32|60.59|58.39|60.59|58.39|60.52|58.32|0
1636478850000|2021-11-09 17:27:30|60.52|58.32|60.48|58.28|60.52|58.32|60.41|58.21|0
1636478860000|2021-11-09 17:27:40|60.44|58.24|60.46|58.26|60.48|58.28|60.41|58.21|0
1636478870000|2021-11-09 17:27:50|60.52|58.32|60.63|58.43|60.63|58.43|60.52|58.32|0
1636478880000|2021-11-09 17:28:00|60.66|58.46|60.74|58.54|60.74|58.54|60.66|58.46|0
1636478890000|2021-11-09 17:28:10|60.77|58.57|60.74|58.54|60.81|58.61|60.74|58.54|0
1636478900000|2021-11-09 17:28:20|60.66|58.46|60.59|58.39|60.66|58.46|60.59|58.39|0
1636478910000|2021-11-09 17:28:30|60.55|58.35|60.66|58.46|60.66|58.46|60.52|58.32|0
1636478920000|2021-11-09 17:28:40|60.7|58.5|60.74|58.54|60.77|58.57|60.7|58.5|0
1636478930000|2021-11-09 17:28:50|60.77|58.57|60.81|58.61|60.81|58.61|60.74|58.54|0
1636478940000|2021-11-09 17:29:00|60.85|58.65|60.7|58.5|60.85|58.65|60.7|58.5|0
1636478950000|2021-11-09 17:29:10|60.76|58.56|60.74|58.54|60.77|58.57|60.74|58.54|0
1636478960000|2021-11-09 17:29:20|60.68|58.48|60.7|58.5|60.7|58.5|60.68|58.48|0
1636478970000|2021-11-09 17:29:30|60.63|58.43|60.59|58.39|60.63|58.43|60.59|58.39|0
1636478980000|2021-11-09 17:29:40|60.61|58.41|60.63|58.43|60.66|58.46|60.61|58.41|0
1636478990000|2021-11-09 17:29:50|60.55|58.35|60.55|58.35|60.55|58.35|60.55|58.35|0
1636479000000|2021-11-09 17:30:00|60.61|58.41|60.66|58.46|60.66|58.46|60.59|58.39|0
1636479010000|2021-11-09 17:30:10|60.75|58.55|60.7|58.5|60.75|58.55|60.7|58.5|0
1636479020000|2021-11-09 17:30:20|60.66|58.46|60.59|58.39|60.66|58.46|60.59|58.39|0
1636479030000|2021-11-09 17:30:30|60.55|58.35|60.53|58.33|60.59|58.39|60.52|58.32|0
1636479040000|2021-11-09 17:30:40|60.41|58.21|60.59|58.39|60.59|58.39|60.41|58.21|0
1636479050000|2021-11-09 17:30:50|60.63|58.43|60.63|58.43|60.63|58.43|60.59|58.39|0
1636479060000|2021-11-09 17:31:00|60.66|58.46|60.63|58.43|60.66|58.46|60.63|58.43|0
1636479070000|2021-11-09 17:31:10|60.66|58.46|60.77|58.57|60.77|58.57|60.66|58.46|0
1636479080000|2021-11-09 17:31:20|60.81|58.61|60.63|58.43|60.81|58.61|60.63|58.43|0
1636479090000|2021-11-09 17:31:30|60.55|58.35|60.59|58.39|60.59|58.39|60.55|58.35|0
1636479100000|2021-11-09 17:31:40|60.55|58.35|60.41|58.21|60.55|58.35|60.41|58.21|0
1636479110000|2021-11-09 17:31:50|60.44|58.24|60.48|58.28|60.48|58.28|60.41|58.21|0
1636479120000|2021-11-09 17:32:00|60.44|58.24|60.37|58.17|60.44|58.24|60.37|58.17|0
1636479130000|2021-11-09 17:32:10|60.33|58.13|60.41|58.21|60.41|58.21|60.33|58.13|0
1636479140000|2021-11-09 17:32:20|60.44|58.24|60.44|58.24|60.44|58.24|60.41|58.21|0
1636479150000|2021-11-09 17:32:30|60.41|58.21|60.37|58.17|60.41|58.21|60.37|58.17|0
1636479160000|2021-11-09 17:32:40|60.41|58.21|60.37|58.17|60.44|58.24|60.33|58.13|0
1636479170000|2021-11-09 17:32:50|60.44|58.24|60.48|58.28|60.48|58.28|60.44|58.24|0
1636479180000|2021-11-09 17:33:00|60.51|58.31|60.55|58.35|60.55|58.35|60.51|58.31|0
1636479190000|2021-11-09 17:33:10|60.59|58.39|60.44|58.24|60.59|58.39|60.44|58.24|0
1636479200000|2021-11-09 17:33:20|60.4|58.2|60.37|58.17|60.4|58.2|60.37|58.17|0
1636479210000|2021-11-09 17:33:30|60.33|58.13|60.37|58.17|60.37|58.17|60.3|58.1|0
1636479220000|2021-11-09 17:33:40|60.44|58.24|60.4|58.2|60.48|58.28|60.4|58.2|0
1636479230000|2021-11-09 17:33:50|60.44|58.24|60.4|58.2|60.44|58.24|60.37|58.17|0
1636479240000|2021-11-09 17:34:00|60.44|58.24|60.4|58.2|60.44|58.24|60.4|58.2|0
1636479250000|2021-11-09 17:34:10|60.3|58.1|60.29|58.09|60.33|58.13|60.29|58.09|0
1636479260000|2021-11-09 17:34:20|60.26|58.06|60.22|58.02|60.26|58.06|60.22|58.02|0
1636479270000|2021-11-09 17:34:30|60.26|58.06|60.26|58.06|60.29|58.09|60.26|58.06|0
1636479280000|2021-11-09 17:34:40|60.22|58.02|60.19|57.99|60.22|58.02|60.19|57.99|0
1636479290000|2021-11-09 17:34:50|60.15|57.95|60.22|58.02|60.22|58.02|60.15|57.95|0
1636479300000|2021-11-09 17:35:00|60.26|58.06|60.26|58.06|60.26|58.06|60.22|58.02|0
1636479310000|2021-11-09 17:35:10|60.22|58.02|60.15|57.95|60.22|58.02|60.15|57.95|0
1636479320000|2021-11-09 17:35:20|60.08|57.88|59.59|57.39|60.08|57.88|59.52|57.32|0
1636479330000|2021-11-09 17:35:30|59.52|57.32|59.59|57.39|59.59|57.39|59.52|57.32|0
1636479340000|2021-11-09 17:35:40|59.55|57.35|59.55|57.35|59.59|57.39|59.52|57.32|0
1636479350000|2021-11-09 17:35:50|59.59|57.39|59.48|57.28|59.59|57.39|59.48|57.28|0
1636479360000|2021-11-09 17:36:00|59.52|57.32|59.62|57.42|59.62|57.42|59.52|57.32|0
1636479370000|2021-11-09 17:36:10|59.66|57.46|59.59|57.39|59.68|57.48|59.59|57.39|0
1636479380000|2021-11-09 17:36:20|59.62|57.42|59.7|57.5|59.7|57.5|59.62|57.42|0
1636479400000|2021-11-09 17:36:40|59.66|57.46|59.59|57.39|59.66|57.46|59.59|57.39|0
1636479410000|2021-11-09 17:36:50|59.66|57.46|59.62|57.42|59.66|57.46|59.62|57.42|0
1636479420000|2021-11-09 17:37:00|59.59|57.39|59.7|57.5|59.7|57.5|59.59|57.39|0
1636479430000|2021-11-09 17:37:10|59.73|57.53|59.7|57.5|59.77|57.57|59.7|57.5|0
1636479440000|2021-11-09 17:37:20|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636479450000|2021-11-09 17:37:30|59.61|57.41|59.7|57.5|59.7|57.5|59.61|57.41|0
1636479460000|2021-11-09 17:37:40|59.66|57.46|59.7|57.5|59.73|57.53|59.66|57.46|0
1636479470000|2021-11-09 17:37:50|59.77|57.57|59.81|57.61|59.81|57.61|59.77|57.57|0
1636479480000|2021-11-09 17:38:00|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1636479490000|2021-11-09 17:38:10|59.91|57.71|59.95|57.75|59.95|57.75|59.91|57.71|0
1636479500000|2021-11-09 17:38:20|59.91|57.71|59.99|57.79|59.99|57.79|59.91|57.71|0
1636479510000|2021-11-09 17:38:30|59.91|57.71|59.99|57.79|59.99|57.79|59.91|57.71|0
1636479520000|2021-11-09 17:38:40|60.06|57.86|60.06|57.86|60.06|57.86|60.02|57.82|0
1636479530000|2021-11-09 17:38:50|60.1|57.9|60.06|57.86|60.1|57.9|60.06|57.86|0
1636479540000|2021-11-09 17:39:00|59.99|57.79|59.84|57.64|59.99|57.79|59.84|57.64|0
1636479550000|2021-11-09 17:39:10|59.8|57.6|59.8|57.6|59.84|57.64|59.73|57.53|0
1636479560000|2021-11-09 17:39:20|59.79|57.59|59.73|57.53|59.79|57.59|59.73|57.53|0
1636479570000|2021-11-09 17:39:30|59.77|57.57|59.73|57.53|59.77|57.57|59.73|57.53|0
1636479580000|2021-11-09 17:39:40|59.77|57.57|59.7|57.5|59.77|57.57|59.7|57.5|0
1636479590000|2021-11-09 17:39:50|59.73|57.53|59.73|57.53|59.75|57.55|59.73|57.53|0
1636479600000|2021-11-09 17:40:00|59.77|57.57|59.88|57.68|59.88|57.68|59.77|57.57|0
1636479610000|2021-11-09 17:40:10|59.84|57.64|59.86|57.66|59.88|57.68|59.84|57.64|0
1636479620000|2021-11-09 17:40:20|59.84|57.64|59.88|57.68|59.91|57.71|59.84|57.64|0
1636479630000|2021-11-09 17:40:30|59.84|57.64|59.95|57.75|59.95|57.75|59.82|57.62|0
1636479640000|2021-11-09 17:40:40|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636479650000|2021-11-09 17:40:50|59.88|57.68|59.84|57.64|59.88|57.68|59.8|57.6|0
1636479660000|2021-11-09 17:41:00|59.91|57.71|59.99|57.79|59.99|57.79|59.91|57.71|0
1636479670000|2021-11-09 17:41:10|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1636479680000|2021-11-09 17:41:20|59.88|57.68|59.95|57.75|59.95|57.75|59.88|57.68|0
1636479690000|2021-11-09 17:41:30|59.99|57.79|60.02|57.82|60.02|57.82|59.99|57.79|0
1636479700000|2021-11-09 17:41:40|60.06|57.86|60.1|57.9|60.1|57.9|60.06|57.86|0
1636479710000|2021-11-09 17:41:50|60.08|57.88|60.06|57.86|60.08|57.88|60.06|57.86|0
1636479720000|2021-11-09 17:42:00|60.1|57.9|59.91|57.71|60.1|57.9|59.91|57.71|0
1636479730000|2021-11-09 17:42:10|59.84|57.64|59.84|57.64|59.84|57.64|59.8|57.6|0
1636479740000|2021-11-09 17:42:20|59.88|57.68|59.88|57.68|59.88|57.68|59.8|57.6|0
1636479750000|2021-11-09 17:42:30|59.84|57.64|59.77|57.57|59.84|57.64|59.77|57.57|0
1636479760000|2021-11-09 17:42:40|59.8|57.6|59.88|57.68|59.88|57.68|59.8|57.6|0
1636479770000|2021-11-09 17:42:50|59.9|57.7|59.84|57.64|59.9|57.7|59.8|57.6|0
1636479780000|2021-11-09 17:43:00|59.8|57.6|59.73|57.53|59.8|57.6|59.73|57.53|0
1636479790000|2021-11-09 17:43:10|59.69|57.49|59.66|57.46|59.71|57.51|59.66|57.46|0
1636479800000|2021-11-09 17:43:20|59.59|57.39|59.62|57.42|59.62|57.42|59.59|57.39|0
1636479810000|2021-11-09 17:43:30|59.59|57.39|59.66|57.46|59.66|57.46|59.59|57.39|0
1636479820000|2021-11-09 17:43:40|59.62|57.42|59.59|57.39|59.62|57.42|59.59|57.39|0
1636479830000|2021-11-09 17:43:50|59.55|57.35|59.48|57.28|59.55|57.35|59.44|57.24|0
1636479840000|2021-11-09 17:44:00|59.51|57.31|59.44|57.24|59.51|57.31|59.44|57.24|0
1636479850000|2021-11-09 17:44:10|59.4|57.2|59.4|57.2|59.4|57.2|59.37|57.17|0
1636479860000|2021-11-09 17:44:20|59.37|57.17|59.4|57.2|59.4|57.2|59.37|57.17|0
1636479870000|2021-11-09 17:44:30|59.44|57.24|59.37|57.17|59.44|57.24|59.37|57.17|0
1636479890000|2021-11-09 17:44:50|59.4|57.2|59.4|57.2|59.4|57.2|59.37|57.17|0
1636479900000|2021-11-09 17:45:00|59.37|57.17|59.4|57.2|59.4|57.2|59.37|57.17|0
1636479910000|2021-11-09 17:45:10|59.37|57.17|59.35|57.15|59.37|57.17|59.33|57.13|0
1636479920000|2021-11-09 17:45:20|59.33|57.13|59.37|57.17|59.37|57.17|59.3|57.1|0
1636479930000|2021-11-09 17:45:30|59.33|57.13|59.33|57.13|59.37|57.17|59.33|57.13|0
1636479940000|2021-11-09 17:45:40|59.3|57.1|59.26|57.06|59.3|57.1|59.26|57.06|0
1636479950000|2021-11-09 17:45:50|59.22|57.02|59.19|56.99|59.22|57.02|59.19|56.99|0
1636479960000|2021-11-09 17:46:00|59.22|57.02|59.29|57.09|59.33|57.13|59.19|56.99|0
1636479970000|2021-11-09 17:46:10|59.33|57.13|59.29|57.09|59.37|57.17|59.29|57.09|0
1636479980000|2021-11-09 17:46:20|59.26|57.06|59.26|57.06|59.29|57.09|59.26|57.06|0
1636479990000|2021-11-09 17:46:30|59.33|57.13|59.37|57.17|59.37|57.17|59.33|57.13|0
1636480000000|2021-11-09 17:46:40|59.33|57.13|59.51|57.31|59.51|57.31|59.33|57.13|0
1636480010000|2021-11-09 17:46:50|59.48|57.28|59.55|57.35|59.55|57.35|59.48|57.28|0
1636480020000|2021-11-09 17:47:00|59.51|57.31|59.44|57.24|59.51|57.31|59.44|57.24|0
1636480030000|2021-11-09 17:47:10|59.48|57.28|59.55|57.35|59.57|57.37|59.48|57.28|0
1636480040000|2021-11-09 17:47:20|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636480050000|2021-11-09 17:47:30|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1636480060000|2021-11-09 17:47:40|59.55|57.35|59.58|57.38|59.58|57.38|59.55|57.35|0
1636480070000|2021-11-09 17:47:50|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1636480080000|2021-11-09 17:48:00|59.58|57.38|59.58|57.38|59.58|57.38|59.55|57.35|0
1636480090000|2021-11-09 17:48:10|59.55|57.35|59.55|57.35|59.55|57.35|59.53|57.33|0
1636480100000|2021-11-09 17:48:20|59.58|57.38|59.51|57.31|59.58|57.38|59.51|57.31|0
1636480110000|2021-11-09 17:48:30|59.47|57.27|59.49|57.29|59.51|57.31|59.47|57.27|0
1636480120000|2021-11-09 17:48:40|59.47|57.27|59.47|57.27|59.47|57.27|59.46|57.26|0
1636480130000|2021-11-09 17:48:50|59.46|57.26|59.4|57.2|59.47|57.27|59.4|57.2|0
1636480140000|2021-11-09 17:49:00|59.33|57.13|59.29|57.09|59.33|57.13|59.29|57.09|0
1636480150000|2021-11-09 17:49:10|59.31|57.11|59.26|57.06|59.31|57.11|59.26|57.06|0
1636480160000|2021-11-09 17:49:20|59.29|57.09|59.29|57.09|59.29|57.09|59.26|57.06|0
1636480170000|2021-11-09 17:49:30|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636480180000|2021-11-09 17:49:40|59.35|57.15|59.37|57.17|59.37|57.17|59.35|57.15|0
1636480190000|2021-11-09 17:49:50|59.33|57.13|59.33|57.13|59.33|57.13|59.29|57.09|0
1636480200000|2021-11-09 17:50:00|59.37|57.17|59.29|57.09|59.37|57.17|59.29|57.09|0
1636480210000|2021-11-09 17:50:10|59.33|57.13|59.29|57.09|59.33|57.13|59.29|57.09|0
1636480220000|2021-11-09 17:50:20|59.26|57.06|59.11|56.91|59.26|57.06|59.11|56.91|0
1636480230000|2021-11-09 17:50:30|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1636480240000|2021-11-09 17:50:40|59.04|56.84|59.08|56.88|59.11|56.91|59.04|56.84|0
1636480250000|2021-11-09 17:50:50|59|56.8|59|56.8|59|56.8|59|56.8|0
1636480260000|2021-11-09 17:51:00|58.93|56.73|58.95|56.75|58.95|56.75|58.93|56.73|0
1636480270000|2021-11-09 17:51:10|59|56.8|59|56.8|59|56.8|58.97|56.77|0
1636480280000|2021-11-09 17:51:20|59.02|56.82|59|56.8|59.02|56.82|59|56.8|0
1636480290000|2021-11-09 17:51:30|59.04|56.84|59|56.8|59.04|56.84|59|56.8|0
1636480300000|2021-11-09 17:51:40|59.04|56.84|59|56.8|59.04|56.84|59|56.8|0
1636480310000|2021-11-09 17:51:50|58.97|56.77|59.04|56.84|59.04|56.84|58.97|56.77|0
1636480320000|2021-11-09 17:52:00|59|56.8|58.97|56.77|59|56.8|58.97|56.77|0
1636480330000|2021-11-09 17:52:10|58.93|56.73|58.9|56.7|58.93|56.73|58.9|56.7|0
1636480340000|2021-11-09 17:52:20|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636480350000|2021-11-09 17:52:30|58.97|56.77|59|56.8|59|56.8|58.97|56.77|0
1636480360000|2021-11-09 17:52:40|58.97|56.77|59|56.8|59|56.8|58.97|56.77|0
1636480370000|2021-11-09 17:52:50|59.04|56.84|59.04|56.84|59.04|56.84|59|56.8|0
1636480380000|2021-11-09 17:53:00|59.08|56.88|59.08|56.88|59.11|56.91|59.06|56.86|0
1636480390000|2021-11-09 17:53:10|59.11|56.91|59.22|57.02|59.22|57.02|59.11|56.91|0
1636480400000|2021-11-09 17:53:20|59.18|56.98|59.15|56.95|59.18|56.98|59.13|56.93|0
1636480410000|2021-11-09 17:53:30|59.11|56.91|59.08|56.88|59.11|56.91|59.08|56.88|0
1636480420000|2021-11-09 17:53:40|59.11|56.91|59.04|56.84|59.11|56.91|59.04|56.84|0
1636480430000|2021-11-09 17:53:50|59.08|56.88|59.08|56.88|59.08|56.88|59.04|56.84|0
1636480440000|2021-11-09 17:54:00|59.11|56.91|59.08|56.88|59.11|56.91|59.08|56.88|0
1636480450000|2021-11-09 17:54:10|59.04|56.84|59.06|56.86|59.08|56.88|59.04|56.84|0
1636480460000|2021-11-09 17:54:20|59.08|56.88|59.15|56.95|59.15|56.95|59.08|56.88|0
1636480470000|2021-11-09 17:54:30|59.18|56.98|59.18|56.98|59.22|57.02|59.18|56.98|0
1636480480000|2021-11-09 17:54:40|59.22|57.02|59.25|57.05|59.26|57.06|59.22|57.02|0
1636480490000|2021-11-09 17:54:50|59.29|57.09|59.27|57.07|59.29|57.09|59.25|57.05|0
1636480500000|2021-11-09 17:55:00|59.25|57.05|59.25|57.05|59.25|57.05|59.22|57.02|0
1636480510000|2021-11-09 17:55:10|59.29|57.09|59.29|57.09|59.29|57.09|59.25|57.05|0
1636480520000|2021-11-09 17:55:20|59.33|57.13|59.29|57.09|59.33|57.13|59.29|57.09|0
1636480530000|2021-11-09 17:55:30|59.33|57.13|59.36|57.16|59.36|57.16|59.33|57.13|0
1636480540000|2021-11-09 17:55:40|59.38|57.18|59.36|57.16|59.38|57.18|59.36|57.16|0
1636480550000|2021-11-09 17:55:50|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636480560000|2021-11-09 17:56:00|59.35|57.15|59.29|57.09|59.35|57.15|59.29|57.09|0
1636480570000|2021-11-09 17:56:10|59.25|57.05|59.25|57.05|59.29|57.09|59.25|57.05|0
1636480580000|2021-11-09 17:56:20|59.22|57.02|59.29|57.09|59.29|57.09|59.22|57.02|0
1636480590000|2021-11-09 17:56:30|59.33|57.13|59.43|57.23|59.43|57.23|59.33|57.13|0
1636480600000|2021-11-09 17:56:40|59.51|57.31|59.47|57.27|59.51|57.31|59.47|57.27|0
1636480610000|2021-11-09 17:56:50|59.54|57.34|59.51|57.31|59.58|57.38|59.51|57.31|0
1636480620000|2021-11-09 17:57:00|59.49|57.29|59.51|57.31|59.58|57.38|59.49|57.29|0
1636480630000|2021-11-09 17:57:10|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636480640000|2021-11-09 17:57:20|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1636480650000|2021-11-09 17:57:30|59.58|57.38|59.51|57.31|59.58|57.38|59.51|57.31|0
1636480660000|2021-11-09 17:57:40|59.47|57.27|59.47|57.27|59.51|57.31|59.47|57.27|0
1636480670000|2021-11-09 17:57:50|59.51|57.31|59.58|57.38|59.58|57.38|59.51|57.31|0
1636480680000|2021-11-09 17:58:00|59.54|57.34|59.58|57.38|59.62|57.42|59.54|57.34|0
1636480690000|2021-11-09 17:58:10|59.61|57.41|59.47|57.27|59.61|57.41|59.47|57.27|0
1636480700000|2021-11-09 17:58:20|59.43|57.23|59.43|57.23|59.43|57.23|59.4|57.2|0
1636480710000|2021-11-09 17:58:30|59.4|57.2|59.43|57.23|59.43|57.23|59.4|57.2|0
1636480720000|2021-11-09 17:58:40|59.36|57.16|59.43|57.23|59.43|57.23|59.36|57.16|0
1636480730000|2021-11-09 17:58:50|59.42|57.22|59.43|57.23|59.43|57.23|59.42|57.22|0
1636480740000|2021-11-09 17:59:00|59.4|57.2|59.4|57.2|59.4|57.2|59.36|57.16|0
1636480750000|2021-11-09 17:59:10|59.43|57.23|59.51|57.31|59.51|57.31|59.43|57.23|0
1636480760000|2021-11-09 17:59:20|59.58|57.38|59.61|57.41|59.65|57.45|59.58|57.38|0
1636480770000|2021-11-09 17:59:30|59.58|57.38|59.54|57.34|59.58|57.38|59.54|57.34|0
1636480780000|2021-11-09 17:59:40|59.51|57.31|59.58|57.38|59.58|57.38|59.51|57.31|0
1636480790000|2021-11-09 17:59:50|59.61|57.41|59.69|57.49|59.69|57.49|59.61|57.41|0
1636480800000|2021-11-09 18:00:00|59.61|57.41|59.54|57.34|59.61|57.41|59.54|57.34|0
1636480810000|2021-11-09 18:00:10|59.43|57.23|59.43|57.23|59.51|57.31|59.43|57.23|0
1636480820000|2021-11-09 18:00:20|59.47|57.27|59.61|57.41|59.61|57.41|59.47|57.27|0
1636480830000|2021-11-09 18:00:30|59.65|57.45|59.58|57.38|59.65|57.45|59.58|57.38|0
1636480840000|2021-11-09 18:00:40|59.54|57.34|59.58|57.38|59.58|57.38|59.54|57.34|0
1636480850000|2021-11-09 18:00:50|59.47|57.27|59.43|57.23|59.47|57.27|59.43|57.23|0
1636480860000|2021-11-09 18:01:00|59.4|57.2|59.43|57.23|59.47|57.27|59.4|57.2|0
1636480870000|2021-11-09 18:01:10|59.54|57.34|59.58|57.38|59.58|57.38|59.54|57.34|0
1636480880000|2021-11-09 18:01:20|59.61|57.41|59.54|57.34|59.61|57.41|59.54|57.34|0
1636480890000|2021-11-09 18:01:30|59.47|57.27|59.5|57.3|59.5|57.3|59.47|57.27|0
1636480900000|2021-11-09 18:01:40|59.47|57.27|59.43|57.23|59.47|57.27|59.43|57.23|0
1636480910000|2021-11-09 18:01:50|59.47|57.27|59.5|57.3|59.5|57.3|59.47|57.27|0
1636480920000|2021-11-09 18:02:00|59.65|57.45|59.65|57.45|59.7|57.5|59.65|57.45|0
1636480930000|2021-11-09 18:02:10|59.69|57.49|59.54|57.34|59.69|57.49|59.54|57.34|0
1636480940000|2021-11-09 18:02:20|59.5|57.3|59.5|57.3|59.5|57.3|59.47|57.27|0
1636480950000|2021-11-09 18:02:30|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1636480960000|2021-11-09 18:02:40|59.45|57.25|59.5|57.3|59.5|57.3|59.43|57.23|0
1636480970000|2021-11-09 18:02:50|59.58|57.38|59.61|57.41|59.61|57.41|59.54|57.34|0
1636480980000|2021-11-09 18:03:00|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636480990000|2021-11-09 18:03:10|59.54|57.34|59.54|57.34|59.54|57.34|59.52|57.32|0
1636481000000|2021-11-09 18:03:20|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1636481010000|2021-11-09 18:03:30|59.45|57.25|59.45|57.25|59.47|57.27|59.45|57.25|0
1636481020000|2021-11-09 18:03:40|59.4|57.2|59.43|57.23|59.43|57.23|59.4|57.2|0
1636481030000|2021-11-09 18:03:50|59.47|57.27|59.43|57.23|59.47|57.27|59.43|57.23|0
1636481040000|2021-11-09 18:04:00|59.41|57.21|59.47|57.27|59.5|57.3|59.41|57.21|0
1636481050000|2021-11-09 18:04:10|59.5|57.3|59.5|57.3|59.5|57.3|59.47|57.27|0
1636481060000|2021-11-09 18:04:20|59.49|57.29|59.39|57.19|59.49|57.29|59.39|57.19|0
1636481070000|2021-11-09 18:04:30|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1636481080000|2021-11-09 18:04:40|59.36|57.16|59.36|57.16|59.36|57.16|59.32|57.12|0
1636481090000|2021-11-09 18:04:50|59.39|57.19|59.39|57.19|59.43|57.23|59.39|57.19|0
1636481100000|2021-11-09 18:05:00|59.43|57.23|59.43|57.23|59.43|57.23|59.39|57.19|0
1636481110000|2021-11-09 18:05:10|59.47|57.27|59.5|57.3|59.5|57.3|59.47|57.27|0
1636481120000|2021-11-09 18:05:20|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1636481130000|2021-11-09 18:05:30|59.43|57.23|59.47|57.27|59.52|57.32|59.43|57.23|0
1636481140000|2021-11-09 18:05:40|59.43|57.23|59.43|57.23|59.43|57.23|59.39|57.19|0
1636481150000|2021-11-09 18:05:50|59.47|57.27|59.52|57.32|59.54|57.34|59.45|57.25|0
1636481160000|2021-11-09 18:06:00|59.5|57.3|59.56|57.36|59.58|57.38|59.5|57.3|0
1636481170000|2021-11-09 18:06:10|59.58|57.38|59.61|57.41|59.65|57.45|59.58|57.38|0
1636481180000|2021-11-09 18:06:20|59.65|57.45|59.57|57.37|59.65|57.45|59.57|57.37|0
1636481190000|2021-11-09 18:06:30|59.54|57.34|59.54|57.34|59.54|57.34|59.5|57.3|0
1636481200000|2021-11-09 18:06:40|59.5|57.3|59.56|57.36|59.57|57.37|59.5|57.3|0
1636481210000|2021-11-09 18:06:50|59.54|57.34|59.65|57.45|59.65|57.45|59.54|57.34|0
1636481220000|2021-11-09 18:07:00|59.61|57.41|59.57|57.37|59.61|57.41|59.57|57.37|0
1636481230000|2021-11-09 18:07:10|59.54|57.34|59.43|57.23|59.54|57.34|59.43|57.23|0
1636481240000|2021-11-09 18:07:20|59.39|57.19|59.43|57.23|59.43|57.23|59.36|57.16|0
1636481250000|2021-11-09 18:07:30|59.39|57.19|59.36|57.16|59.39|57.19|59.36|57.16|0
1636481260000|2021-11-09 18:07:40|59.32|57.12|59.32|57.12|59.32|57.12|59.3|57.1|0
1636481270000|2021-11-09 18:07:50|59.36|57.16|59.43|57.23|59.43|57.23|59.36|57.16|0
1636481280000|2021-11-09 18:08:00|59.47|57.27|59.41|57.21|59.47|57.27|59.41|57.21|0
1636481290000|2021-11-09 18:08:10|59.39|57.19|59.47|57.27|59.47|57.27|59.39|57.19|0
1636481300000|2021-11-09 18:08:20|59.43|57.23|59.43|57.23|59.43|57.23|59.41|57.21|0
1636481310000|2021-11-09 18:08:30|59.39|57.19|59.36|57.16|59.39|57.19|59.36|57.16|0
1636481320000|2021-11-09 18:08:40|59.34|57.14|59.23|57.03|59.34|57.14|59.23|57.03|0
1636481330000|2021-11-09 18:08:50|59.18|56.98|59.18|56.98|59.18|56.98|59.14|56.94|0
1636481340000|2021-11-09 18:09:00|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1636481350000|2021-11-09 18:09:10|59.18|56.98|59.1|56.9|59.18|56.98|59.1|56.9|0
1636481360000|2021-11-09 18:09:20|59.07|56.87|59.05|56.85|59.07|56.87|59.05|56.85|0
1636481370000|2021-11-09 18:09:30|59.07|56.87|59.1|56.9|59.1|56.9|59.03|56.83|0
1636481380000|2021-11-09 18:09:40|59.07|56.87|59.1|56.9|59.1|56.9|59.03|56.83|0
1636481390000|2021-11-09 18:09:50|59.07|56.87|59.14|56.94|59.14|56.94|59.07|56.87|0
1636481400000|2021-11-09 18:10:00|59.18|56.98|59.18|56.98|59.21|57.01|59.18|56.98|0
1636481410000|2021-11-09 18:10:10|59.25|57.05|59.21|57.01|59.25|57.05|59.21|57.01|0
1636481420000|2021-11-09 18:10:20|59.25|57.05|59.32|57.12|59.32|57.12|59.25|57.05|0
1636481430000|2021-11-09 18:10:30|59.36|57.16|59.28|57.08|59.36|57.16|59.28|57.08|0
1636481440000|2021-11-09 18:10:40|59.25|57.05|59.25|57.05|59.25|57.05|59.21|57.01|0
1636481450000|2021-11-09 18:10:50|59.28|57.08|59.32|57.12|59.32|57.12|59.28|57.08|0
1636481460000|2021-11-09 18:11:00|59.36|57.16|59.32|57.12|59.36|57.16|59.32|57.12|0
1636481470000|2021-11-09 18:11:10|59.28|57.08|59.25|57.05|59.28|57.08|59.25|57.05|0
1636481480000|2021-11-09 18:11:20|59.32|57.12|59.43|57.23|59.43|57.23|59.32|57.12|0
1636481490000|2021-11-09 18:11:30|59.46|57.26|59.43|57.23|59.5|57.3|59.43|57.23|0
1636481500000|2021-11-09 18:11:40|59.39|57.19|59.32|57.12|59.39|57.19|59.32|57.12|0
1636481510000|2021-11-09 18:11:50|59.34|57.14|59.28|57.08|59.34|57.14|59.28|57.08|0
1636481520000|2021-11-09 18:12:00|59.32|57.12|59.32|57.12|59.36|57.16|59.32|57.12|0
1636481530000|2021-11-09 18:12:10|59.28|57.08|59.32|57.12|59.32|57.12|59.28|57.08|0
1636481540000|2021-11-09 18:12:20|59.28|57.08|59.21|57.01|59.28|57.08|59.21|57.01|0
1636481550000|2021-11-09 18:12:30|59.25|57.05|59.28|57.08|59.28|57.08|59.25|57.05|0
1636481560000|2021-11-09 18:12:40|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1636481570000|2021-11-09 18:12:50|59.28|57.08|59.32|57.12|59.32|57.12|59.28|57.08|0
1636481580000|2021-11-09 18:13:00|59.36|57.16|59.21|57.01|59.36|57.16|59.21|57.01|0
1636481590000|2021-11-09 18:13:10|59.17|56.97|59.19|56.99|59.25|57.05|59.17|56.97|0
1636481600000|2021-11-09 18:13:20|59.21|57.01|59.25|57.05|59.25|57.05|59.21|57.01|0
1636481610000|2021-11-09 18:13:30|59.28|57.08|59.25|57.05|59.28|57.08|59.25|57.05|0
1636481620000|2021-11-09 18:13:40|59.28|57.08|59.28|57.08|59.28|57.08|59.25|57.05|0
1636481630000|2021-11-09 18:13:50|59.35|57.15|59.35|57.15|59.35|57.15|59.32|57.12|0
1636481640000|2021-11-09 18:14:00|59.32|57.12|59.32|57.12|59.35|57.15|59.32|57.12|0
1636481650000|2021-11-09 18:14:10|59.35|57.15|59.39|57.19|59.39|57.19|59.35|57.15|0
1636481660000|2021-11-09 18:14:20|59.43|57.23|59.45|57.25|59.45|57.25|59.39|57.19|0
1636481670000|2021-11-09 18:14:30|59.46|57.26|59.43|57.23|59.46|57.26|59.43|57.23|0
1636481680000|2021-11-09 18:14:40|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1636481690000|2021-11-09 18:14:50|59.43|57.23|59.46|57.26|59.46|57.26|59.43|57.23|0
1636481700000|2021-11-09 18:15:00|59.45|57.25|59.45|57.25|59.45|57.25|59.39|57.19|0
1636481710000|2021-11-09 18:15:10|59.43|57.23|59.46|57.26|59.46|57.26|59.43|57.23|0
1636481720000|2021-11-09 18:15:20|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1636481730000|2021-11-09 18:15:30|59.39|57.19|59.32|57.12|59.39|57.19|59.32|57.12|0
1636481740000|2021-11-09 18:15:40|59.28|57.08|59.32|57.12|59.32|57.12|59.28|57.08|0
1636481750000|2021-11-09 18:15:50|59.35|57.15|59.35|57.15|59.39|57.19|59.35|57.15|0
1636481760000|2021-11-09 18:16:00|59.39|57.19|59.35|57.15|59.39|57.19|59.35|57.15|0
1636481770000|2021-11-09 18:16:10|59.39|57.19|59.46|57.26|59.46|57.26|59.39|57.19|0
1636481780000|2021-11-09 18:16:20|59.5|57.3|59.5|57.3|59.53|57.33|59.5|57.3|0
1636481790000|2021-11-09 18:16:30|59.46|57.26|59.43|57.23|59.46|57.26|59.43|57.23|0
1636481800000|2021-11-09 18:16:40|59.39|57.19|59.32|57.12|59.39|57.19|59.32|57.12|0
1636481810000|2021-11-09 18:16:50|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1636481820000|2021-11-09 18:17:00|59.25|57.05|59.21|57.01|59.25|57.05|59.21|57.01|0
1636481830000|2021-11-09 18:17:10|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636481840000|2021-11-09 18:17:20|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1636481850000|2021-11-09 18:17:30|59.14|56.94|59.17|56.97|59.17|56.97|59.14|56.94|0
1636481860000|2021-11-09 18:17:40|59.14|56.94|59.03|56.83|59.14|56.94|59.03|56.83|0
1636481870000|2021-11-09 18:17:50|59.06|56.86|59.06|56.86|59.1|56.9|59.06|56.86|0
1636481880000|2021-11-09 18:18:00|59.1|56.9|59.17|56.97|59.17|56.97|59.1|56.9|0
1636481890000|2021-11-09 18:18:10|59.21|57.01|59.21|57.01|59.21|57.01|59.17|56.97|0
1636481900000|2021-11-09 18:18:20|59.24|57.04|59.28|57.08|59.28|57.08|59.21|57.01|0
1636481910000|2021-11-09 18:18:30|59.24|57.04|59.24|57.04|59.28|57.08|59.21|57.01|0
1636481920000|2021-11-09 18:18:40|59.21|57.01|59.17|56.97|59.21|57.01|59.17|56.97|0
1636481930000|2021-11-09 18:18:50|59.21|57.01|59.17|56.97|59.21|57.01|59.17|56.97|0
1636481940000|2021-11-09 18:19:00|59.14|56.94|59.06|56.86|59.14|56.94|59.06|56.86|0
1636481950000|2021-11-09 18:19:10|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1636481960000|2021-11-09 18:19:20|59.03|56.83|59.03|56.83|59.03|56.83|59.03|56.83|0
1636481970000|2021-11-09 18:19:30|59.06|56.86|59.06|56.86|59.06|56.86|59.03|56.83|0
1636481980000|2021-11-09 18:19:40|59.1|56.9|58.96|56.76|59.1|56.9|58.96|56.76|0
1636481990000|2021-11-09 18:19:50|58.99|56.79|59.03|56.83|59.06|56.86|58.99|56.79|0
1636482000000|2021-11-09 18:20:00|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1636482010000|2021-11-09 18:20:10|59.08|56.88|59.17|56.97|59.17|56.97|59.06|56.86|0
1636482020000|2021-11-09 18:20:20|59.14|56.94|59.21|57.01|59.21|57.01|59.14|56.94|0
1636482030000|2021-11-09 18:20:30|59.24|57.04|59.21|57.01|59.24|57.04|59.21|57.01|0
1636482040000|2021-11-09 18:20:40|59.14|56.94|59.1|56.9|59.14|56.94|59.1|56.9|0
1636482050000|2021-11-09 18:20:50|59.14|56.94|59.21|57.01|59.21|57.01|59.14|56.94|0
1636482060000|2021-11-09 18:21:00|59.17|56.97|59.1|56.9|59.17|56.97|59.1|56.9|0
1636482070000|2021-11-09 18:21:10|59.14|56.94|59.14|56.94|59.17|56.97|59.14|56.94|0
1636482080000|2021-11-09 18:21:20|59.17|56.97|59.17|56.97|59.21|57.01|59.17|56.97|0
1636482090000|2021-11-09 18:21:30|59.21|57.01|59.21|57.01|59.24|57.04|59.21|57.01|0
1636482100000|2021-11-09 18:21:40|59.23|57.03|59.24|57.04|59.24|57.04|59.23|57.03|0
1636482110000|2021-11-09 18:21:50|59.26|57.06|59.24|57.04|59.26|57.06|59.24|57.04|0
1636482120000|2021-11-09 18:22:00|59.23|57.03|59.17|56.97|59.24|57.04|59.17|56.97|0
1636482130000|2021-11-09 18:22:10|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636482150000|2021-11-09 18:22:30|59.21|57.01|59.24|57.04|59.24|57.04|59.21|57.01|0
1636482160000|2021-11-09 18:22:40|59.21|57.01|59.31|57.11|59.31|57.11|59.21|57.01|0
1636482170000|2021-11-09 18:22:50|59.28|57.08|59.24|57.04|59.28|57.08|59.24|57.04|0
1636482180000|2021-11-09 18:23:00|59.31|57.11|59.21|57.01|59.31|57.11|59.21|57.01|0
1636482190000|2021-11-09 18:23:10|59.24|57.04|59.21|57.01|59.24|57.04|59.21|57.01|0
1636482200000|2021-11-09 18:23:20|59.24|57.04|59.24|57.04|59.28|57.08|59.24|57.04|0
1636482210000|2021-11-09 18:23:30|59.28|57.08|59.31|57.11|59.31|57.11|59.24|57.04|0
1636482220000|2021-11-09 18:23:40|59.28|57.08|59.21|57.01|59.28|57.08|59.21|57.01|0
1636482230000|2021-11-09 18:23:50|59.24|57.04|59.28|57.08|59.28|57.08|59.22|57.02|0
1636482240000|2021-11-09 18:24:00|59.24|57.04|59.21|57.01|59.24|57.04|59.21|57.01|0
1636482250000|2021-11-09 18:24:10|59.17|56.97|59.24|57.04|59.24|57.04|59.17|56.97|0
1636482270000|2021-11-09 18:24:30|59.21|57.01|59.17|56.97|59.21|57.01|59.17|56.97|0
1636482280000|2021-11-09 18:24:40|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1636482290000|2021-11-09 18:24:50|59.17|56.97|59.13|56.93|59.17|56.97|59.13|56.93|0
1636482300000|2021-11-09 18:25:00|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636482310000|2021-11-09 18:25:10|59.1|56.9|59.17|56.97|59.17|56.97|59.1|56.9|0
1636482320000|2021-11-09 18:25:20|59.19|56.99|59.21|57.01|59.21|57.01|59.19|56.99|0
1636482330000|2021-11-09 18:25:30|59.17|56.97|59.21|57.01|59.21|57.01|59.17|56.97|0
1636482340000|2021-11-09 18:25:40|59.24|57.04|59.24|57.04|59.28|57.08|59.24|57.04|0
1636482350000|2021-11-09 18:25:50|59.2|57|59.2|57|59.2|57|59.2|57|0
1636482360000|2021-11-09 18:26:00|59.24|57.04|59.28|57.08|59.28|57.08|59.24|57.04|0
1636482370000|2021-11-09 18:26:10|59.26|57.06|59.3|57.1|59.3|57.1|59.26|57.06|0
1636482380000|2021-11-09 18:26:20|59.31|57.11|59.28|57.08|59.31|57.11|59.28|57.08|0
1636482390000|2021-11-09 18:26:30|59.31|57.11|59.39|57.19|59.39|57.19|59.31|57.11|0
1636482400000|2021-11-09 18:26:40|59.35|57.15|59.38|57.18|59.39|57.19|59.35|57.15|0
1636482410000|2021-11-09 18:26:50|59.35|57.15|59.31|57.11|59.35|57.15|59.31|57.11|0
1636482420000|2021-11-09 18:27:00|59.35|57.15|59.35|57.15|59.38|57.18|59.35|57.15|0
1636482430000|2021-11-09 18:27:10|59.38|57.18|59.38|57.18|59.38|57.18|59.35|57.15|0
1636482440000|2021-11-09 18:27:20|59.42|57.22|59.49|57.29|59.49|57.29|59.42|57.22|0
1636482450000|2021-11-09 18:27:30|59.46|57.26|59.53|57.33|59.53|57.33|59.46|57.26|0
1636482460000|2021-11-09 18:27:40|59.57|57.37|59.53|57.33|59.57|57.37|59.53|57.33|0
1636482470000|2021-11-09 18:27:50|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636482480000|2021-11-09 18:28:00|59.53|57.33|59.6|57.4|59.67|57.47|59.53|57.33|0
1636482490000|2021-11-09 18:28:10|59.64|57.44|59.78|57.58|59.78|57.58|59.64|57.44|0
1636482500000|2021-11-09 18:28:20|59.75|57.55|59.96|57.76|59.96|57.76|59.75|57.55|0
1636482510000|2021-11-09 18:28:30|59.93|57.73|59.89|57.69|59.93|57.73|59.89|57.69|0
1636482520000|2021-11-09 18:28:40|59.86|57.66|59.86|57.66|59.86|57.66|59.82|57.62|0
1636482530000|2021-11-09 18:28:50|59.82|57.62|59.75|57.55|59.82|57.62|59.75|57.55|0
1636482540000|2021-11-09 18:29:00|59.67|57.47|59.71|57.51|59.71|57.51|59.67|57.47|0
1636482550000|2021-11-09 18:29:10|59.75|57.55|59.82|57.62|59.82|57.62|59.75|57.55|0
1636482560000|2021-11-09 18:29:20|59.78|57.58|59.75|57.55|59.82|57.62|59.75|57.55|0
1636482570000|2021-11-09 18:29:30|59.71|57.51|59.78|57.58|59.78|57.58|59.71|57.51|0
1636482580000|2021-11-09 18:29:40|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1636482590000|2021-11-09 18:29:50|59.71|57.51|59.67|57.47|59.71|57.51|59.67|57.47|0
1636482600000|2021-11-09 18:30:00|59.71|57.51|59.67|57.47|59.71|57.51|59.67|57.47|0
1636482610000|2021-11-09 18:30:10|59.6|57.4|59.53|57.33|59.6|57.4|59.53|57.33|0
1636482620000|2021-11-09 18:30:20|59.46|57.26|59.49|57.29|59.49|57.29|59.46|57.26|0
1636482630000|2021-11-09 18:30:30|59.46|57.26|59.46|57.26|59.46|57.26|59.42|57.22|0
1636482640000|2021-11-09 18:30:40|59.42|57.22|59.4|57.2|59.42|57.22|59.38|57.18|0
1636482650000|2021-11-09 18:30:50|59.42|57.22|59.42|57.22|59.46|57.26|59.42|57.22|0
1636482660000|2021-11-09 18:31:00|59.38|57.18|59.38|57.18|59.38|57.18|59.35|57.15|0
1636482670000|2021-11-09 18:31:10|59.42|57.22|59.53|57.33|59.53|57.33|59.42|57.22|0
1636482680000|2021-11-09 18:31:20|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636482690000|2021-11-09 18:31:30|59.46|57.26|59.49|57.29|59.49|57.29|59.46|57.26|0
1636482700000|2021-11-09 18:31:40|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636482710000|2021-11-09 18:31:50|59.46|57.26|59.42|57.22|59.46|57.26|59.42|57.22|0
1636482720000|2021-11-09 18:32:00|59.38|57.18|59.35|57.15|59.38|57.18|59.35|57.15|0
1636482730000|2021-11-09 18:32:10|59.38|57.18|59.38|57.18|59.38|57.18|59.35|57.15|0
1636482740000|2021-11-09 18:32:20|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1636482750000|2021-11-09 18:32:30|59.49|57.29|59.53|57.33|59.53|57.33|59.49|57.29|0
1636482760000|2021-11-09 18:32:40|59.56|57.36|59.45|57.25|59.56|57.36|59.45|57.25|0
1636482770000|2021-11-09 18:32:50|59.44|57.24|59.4|57.2|59.44|57.24|59.4|57.2|0
1636482780000|2021-11-09 18:33:00|59.42|57.22|59.45|57.25|59.45|57.25|59.42|57.22|0
1636482790000|2021-11-09 18:33:10|59.49|57.29|59.42|57.22|59.49|57.29|59.42|57.22|0
1636482800000|2021-11-09 18:33:20|59.38|57.18|59.35|57.15|59.42|57.22|59.35|57.15|0
1636482810000|2021-11-09 18:33:30|59.42|57.22|59.38|57.18|59.42|57.22|59.35|57.15|0
1636482820000|2021-11-09 18:33:40|59.35|57.15|59.31|57.11|59.35|57.15|59.31|57.11|0
1636482830000|2021-11-09 18:33:50|59.35|57.15|59.31|57.11|59.38|57.18|59.31|57.11|0
1636482840000|2021-11-09 18:34:00|59.35|57.15|59.42|57.22|59.42|57.22|59.35|57.15|0
1636482850000|2021-11-09 18:34:10|59.45|57.25|59.45|57.25|59.45|57.25|59.42|57.22|0
1636482860000|2021-11-09 18:34:20|59.49|57.29|59.45|57.25|59.49|57.29|59.42|57.22|0
1636482870000|2021-11-09 18:34:30|59.42|57.22|59.45|57.25|59.49|57.29|59.42|57.22|0
1636482880000|2021-11-09 18:34:40|59.49|57.29|59.53|57.33|59.53|57.33|59.49|57.29|0
1636482890000|2021-11-09 18:34:50|59.49|57.29|59.45|57.25|59.49|57.29|59.45|57.25|0
1636482900000|2021-11-09 18:35:00|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1636482910000|2021-11-09 18:35:10|59.45|57.25|59.42|57.22|59.45|57.25|59.42|57.22|0
1636482920000|2021-11-09 18:35:20|59.45|57.25|59.49|57.29|59.49|57.29|59.45|57.25|0
1636482930000|2021-11-09 18:35:30|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1636482940000|2021-11-09 18:35:40|59.49|57.29|59.49|57.29|59.53|57.33|59.49|57.29|0
1636482950000|2021-11-09 18:35:50|59.51|57.31|59.53|57.33|59.53|57.33|59.49|57.29|0
1636482960000|2021-11-09 18:36:00|59.49|57.29|59.45|57.25|59.49|57.29|59.45|57.25|0
1636482970000|2021-11-09 18:36:10|59.42|57.22|59.53|57.33|59.53|57.33|59.42|57.22|0
1636482980000|2021-11-09 18:36:20|59.49|57.29|59.56|57.36|59.56|57.36|59.49|57.29|0
1636482990000|2021-11-09 18:36:30|59.54|57.34|59.49|57.29|59.54|57.34|59.49|57.29|0
1636483000000|2021-11-09 18:36:40|59.53|57.33|59.63|57.43|59.63|57.43|59.53|57.33|0
1636483010000|2021-11-09 18:36:50|59.67|57.47|59.63|57.43|59.67|57.47|59.63|57.43|0
1636483020000|2021-11-09 18:37:00|59.56|57.36|59.63|57.43|59.63|57.43|59.56|57.36|0
1636483030000|2021-11-09 18:37:10|59.6|57.4|59.52|57.32|59.6|57.4|59.52|57.32|0
1636483040000|2021-11-09 18:37:20|59.49|57.29|59.52|57.32|59.56|57.36|59.49|57.29|0
1636483050000|2021-11-09 18:37:30|59.49|57.29|59.49|57.29|59.52|57.32|59.49|57.29|0
1636483060000|2021-11-09 18:37:40|59.52|57.32|59.56|57.36|59.56|57.36|59.52|57.32|0
1636483070000|2021-11-09 18:37:50|59.6|57.4|59.56|57.36|59.6|57.4|59.56|57.36|0
1636483080000|2021-11-09 18:38:00|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1636483090000|2021-11-09 18:38:10|59.56|57.36|59.67|57.47|59.67|57.47|59.56|57.36|0
1636483100000|2021-11-09 18:38:20|59.71|57.51|59.85|57.65|59.85|57.65|59.71|57.51|0
1636483110000|2021-11-09 18:38:30|59.81|57.61|59.81|57.61|59.85|57.65|59.81|57.61|0
1636483120000|2021-11-09 18:38:40|59.85|57.65|59.89|57.69|59.89|57.69|59.81|57.61|0
1636483130000|2021-11-09 18:38:50|59.85|57.65|59.81|57.61|59.85|57.65|59.81|57.61|0
1636483140000|2021-11-09 18:39:00|59.8|57.6|59.78|57.58|59.8|57.6|59.74|57.54|0
1636483150000|2021-11-09 18:39:10|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1636483160000|2021-11-09 18:39:20|59.85|57.65|60|57.8|60|57.8|59.85|57.65|0
1636483170000|2021-11-09 18:39:30|59.96|57.76|59.85|57.65|59.96|57.76|59.85|57.65|0
1636483180000|2021-11-09 18:39:40|59.89|57.69|59.81|57.61|59.89|57.69|59.81|57.61|0
1636483190000|2021-11-09 18:39:50|59.85|57.65|59.96|57.76|59.96|57.76|59.85|57.65|0
1636483200000|2021-11-09 18:40:00|59.92|57.72|59.92|57.72|59.92|57.72|59.89|57.69|0
1636483210000|2021-11-09 18:40:10|59.89|57.69|59.78|57.58|59.89|57.69|59.78|57.58|0
1636483220000|2021-11-09 18:40:20|59.74|57.54|59.74|57.54|59.74|57.54|59.74|57.54|0
1636483230000|2021-11-09 18:40:30|59.78|57.58|59.74|57.54|59.78|57.58|59.74|57.54|0
1636483240000|2021-11-09 18:40:40|59.81|57.61|59.78|57.58|59.81|57.61|59.78|57.58|0
1636483260000|2021-11-09 18:41:00|59.81|57.61|59.89|57.69|59.89|57.69|59.81|57.61|0
1636483270000|2021-11-09 18:41:10|59.92|57.72|59.89|57.69|59.92|57.72|59.89|57.69|0
1636483280000|2021-11-09 18:41:20|59.85|57.65|59.85|57.65|59.85|57.65|59.81|57.61|0
1636483290000|2021-11-09 18:41:30|59.81|57.61|59.85|57.65|59.85|57.65|59.81|57.61|0
1636483300000|2021-11-09 18:41:40|59.89|57.69|59.89|57.69|59.89|57.69|59.85|57.65|0
1636483310000|2021-11-09 18:41:50|59.92|57.72|59.85|57.65|59.92|57.72|59.85|57.65|0
1636483320000|2021-11-09 18:42:00|59.89|57.69|59.92|57.72|59.92|57.72|59.89|57.69|0
1636483330000|2021-11-09 18:42:10|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636483340000|2021-11-09 18:42:20|60.07|57.87|59.89|57.69|60.07|57.87|59.89|57.69|0
1636483350000|2021-11-09 18:42:30|59.85|57.65|59.89|57.69|59.89|57.69|59.85|57.65|0
1636483360000|2021-11-09 18:42:40|59.92|57.72|59.92|57.72|59.96|57.76|59.92|57.72|0
1636483370000|2021-11-09 18:42:50|59.89|57.69|59.92|57.72|59.92|57.72|59.89|57.69|0
1636483380000|2021-11-09 18:43:00|59.89|57.69|59.85|57.65|59.92|57.72|59.81|57.61|0
1636483390000|2021-11-09 18:43:10|59.87|57.67|59.81|57.61|59.87|57.67|59.81|57.61|0
1636483400000|2021-11-09 18:43:20|59.78|57.58|59.78|57.58|59.81|57.61|59.78|57.58|0
1636483410000|2021-11-09 18:43:30|59.74|57.54|59.85|57.65|59.85|57.65|59.74|57.54|0
1636483420000|2021-11-09 18:43:40|59.81|57.61|59.89|57.69|59.89|57.69|59.81|57.61|0
1636483430000|2021-11-09 18:43:50|59.85|57.65|59.85|57.65|59.88|57.68|59.85|57.65|0
1636483440000|2021-11-09 18:44:00|59.88|57.68|59.92|57.72|59.92|57.72|59.88|57.68|0
1636483450000|2021-11-09 18:44:10|59.96|57.76|59.99|57.79|59.99|57.79|59.96|57.76|0
1636483460000|2021-11-09 18:44:20|60.03|57.83|60.07|57.87|60.07|57.87|60.03|57.83|0
1636483470000|2021-11-09 18:44:30|60.09|57.89|60.1|57.9|60.1|57.9|60.07|57.87|0
1636483480000|2021-11-09 18:44:40|60.03|57.83|59.99|57.79|60.03|57.83|59.99|57.79|0
1636483490000|2021-11-09 18:44:50|60.03|57.83|59.99|57.79|60.03|57.83|59.99|57.79|0
1636483500000|2021-11-09 18:45:00|60.03|57.83|59.99|57.79|60.03|57.83|59.96|57.76|0
1636483510000|2021-11-09 18:45:10|59.96|57.76|59.88|57.68|59.96|57.76|59.88|57.68|0
1636483520000|2021-11-09 18:45:20|59.92|57.72|59.85|57.65|59.92|57.72|59.85|57.65|0
1636483530000|2021-11-09 18:45:30|59.88|57.68|59.92|57.72|59.92|57.72|59.88|57.68|0
1636483540000|2021-11-09 18:45:40|59.88|57.68|59.81|57.61|59.88|57.68|59.81|57.61|0
1636483550000|2021-11-09 18:45:50|59.78|57.58|59.77|57.57|59.78|57.58|59.74|57.54|0
1636483560000|2021-11-09 18:46:00|59.74|57.54|59.77|57.57|59.77|57.57|59.74|57.54|0
1636483570000|2021-11-09 18:46:10|59.74|57.54|59.85|57.65|59.85|57.65|59.74|57.54|0
1636483580000|2021-11-09 18:46:20|59.88|57.68|59.96|57.76|59.96|57.76|59.88|57.68|0
1636483590000|2021-11-09 18:46:30|59.99|57.79|59.99|57.79|60.03|57.83|59.99|57.79|0
1636483600000|2021-11-09 18:46:40|60.03|57.83|60.03|57.83|60.07|57.87|60.03|57.83|0
1636483610000|2021-11-09 18:46:50|59.96|57.76|59.92|57.72|59.99|57.79|59.92|57.72|0
1636483620000|2021-11-09 18:47:00|59.96|57.76|59.99|57.79|59.99|57.79|59.96|57.76|0
1636483630000|2021-11-09 18:47:10|60.03|57.83|59.96|57.76|60.03|57.83|59.96|57.76|0
1636483640000|2021-11-09 18:47:20|60.03|57.83|59.99|57.79|60.03|57.83|59.99|57.79|0
1636483650000|2021-11-09 18:47:30|60.03|57.83|60.07|57.87|60.07|57.87|60.03|57.83|0
1636483660000|2021-11-09 18:47:40|60.1|57.9|60.14|57.94|60.14|57.94|60.08|57.88|0
1636483670000|2021-11-09 18:47:50|60.1|57.9|60.07|57.87|60.14|57.94|60.07|57.87|0
1636483680000|2021-11-09 18:48:00|60.1|57.9|60.14|57.94|60.14|57.94|60.08|57.88|0
1636483690000|2021-11-09 18:48:10|60.21|58.01|60.17|57.97|60.21|58.01|60.14|57.94|0
1636483700000|2021-11-09 18:48:20|60.14|57.94|60.1|57.9|60.14|57.94|60.1|57.9|0
1636483710000|2021-11-09 18:48:30|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1636483720000|2021-11-09 18:48:40|60.21|58.01|60.25|58.05|60.25|58.05|60.21|58.01|0
1636483730000|2021-11-09 18:48:50|60.28|58.08|60.36|58.16|60.36|58.16|60.27|58.07|0
1636483740000|2021-11-09 18:49:00|60.34|58.14|60.32|58.12|60.36|58.16|60.32|58.12|0
1636483750000|2021-11-09 18:49:10|60.36|58.16|60.32|58.12|60.36|58.16|60.32|58.12|0
1636483760000|2021-11-09 18:49:20|60.28|58.08|60.21|58.01|60.28|58.08|60.21|58.01|0
1636483770000|2021-11-09 18:49:30|60.25|58.05|60.28|58.08|60.28|58.08|60.25|58.05|0
1636483780000|2021-11-09 18:49:40|60.21|58.01|60.25|58.05|60.25|58.05|60.21|58.01|0
1636483790000|2021-11-09 18:49:50|60.21|58.01|60.25|58.05|60.25|58.05|60.21|58.01|0
1636483800000|2021-11-09 18:50:00|60.21|58.01|60.21|58.01|60.25|58.05|60.21|58.01|0
1636483810000|2021-11-09 18:50:10|60.28|58.08|60.28|58.08|60.32|58.12|60.28|58.08|0
1636483820000|2021-11-09 18:50:20|60.32|58.12|60.36|58.16|60.36|58.16|60.32|58.12|0
1636483830000|2021-11-09 18:50:30|60.28|58.08|60.21|58.01|60.28|58.08|60.21|58.01|0
1636483840000|2021-11-09 18:50:40|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1636483850000|2021-11-09 18:50:50|60.14|57.94|60.1|57.9|60.14|57.94|60.06|57.86|0
1636483860000|2021-11-09 18:51:00|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1636483870000|2021-11-09 18:51:10|60.1|57.9|60.17|57.97|60.17|57.97|60.1|57.9|0
1636483880000|2021-11-09 18:51:20|60.25|58.05|60.28|58.08|60.28|58.08|60.25|58.05|0
1636483890000|2021-11-09 18:51:30|60.36|58.16|60.39|58.19|60.39|58.19|60.32|58.12|0
1636483900000|2021-11-09 18:51:40|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1636483910000|2021-11-09 18:51:50|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1636483920000|2021-11-09 18:52:00|60.32|58.12|60.36|58.16|60.39|58.19|60.32|58.12|0
1636483930000|2021-11-09 18:52:10|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1636483940000|2021-11-09 18:52:20|60.32|58.12|60.36|58.16|60.36|58.16|60.32|58.12|0
1636483950000|2021-11-09 18:52:30|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1636483960000|2021-11-09 18:52:40|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636483970000|2021-11-09 18:52:50|60.28|58.08|60.32|58.12|60.32|58.12|60.28|58.08|0
1636483980000|2021-11-09 18:53:00|60.28|58.08|60.36|58.16|60.39|58.19|60.28|58.08|0
1636483990000|2021-11-09 18:53:10|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1636484000000|2021-11-09 18:53:20|60.43|58.23|60.39|58.19|60.43|58.23|60.39|58.19|0
1636484010000|2021-11-09 18:53:30|60.43|58.23|60.43|58.23|60.43|58.23|60.39|58.19|0
1636484020000|2021-11-09 18:53:40|60.47|58.27|60.5|58.3|60.5|58.3|60.47|58.27|0
1636484030000|2021-11-09 18:53:50|60.47|58.27|60.47|58.27|60.47|58.27|60.47|58.27|0
1636484040000|2021-11-09 18:54:00|60.43|58.23|60.47|58.27|60.47|58.27|60.43|58.23|0
1636484050000|2021-11-09 18:54:10|60.43|58.23|60.43|58.23|60.43|58.23|60.39|58.19|0
1636484060000|2021-11-09 18:54:20|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1636484070000|2021-11-09 18:54:30|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1636484080000|2021-11-09 18:54:40|60.32|58.12|60.39|58.19|60.39|58.19|60.32|58.12|0
1636484090000|2021-11-09 18:54:50|60.35|58.15|60.43|58.23|60.43|58.23|60.35|58.15|0
1636484100000|2021-11-09 18:55:00|60.39|58.19|60.39|58.19|60.39|58.19|60.35|58.15|0
1636484110000|2021-11-09 18:55:10|60.35|58.15|60.32|58.12|60.35|58.15|60.32|58.12|0
1636484130000|2021-11-09 18:55:30|60.35|58.15|60.32|58.12|60.35|58.15|60.32|58.12|0
1636484140000|2021-11-09 18:55:40|60.24|58.04|60.28|58.08|60.28|58.08|60.24|58.04|0
1636484150000|2021-11-09 18:55:50|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1636484160000|2021-11-09 18:56:00|60.21|58.01|60.35|58.15|60.35|58.15|60.21|58.01|0
1636484170000|2021-11-09 18:56:10|60.39|58.19|60.43|58.23|60.43|58.23|60.39|58.19|0
1636484180000|2021-11-09 18:56:20|60.46|58.26|60.46|58.26|60.46|58.26|60.43|58.23|0
1636484190000|2021-11-09 18:56:30|60.45|58.25|60.43|58.23|60.46|58.26|60.43|58.23|0
1636484200000|2021-11-09 18:56:40|60.46|58.26|60.46|58.26|60.46|58.26|60.43|58.23|0
1636484220000|2021-11-09 18:57:00|60.5|58.3|60.46|58.26|60.5|58.3|60.46|58.26|0
1636484230000|2021-11-09 18:57:10|60.48|58.28|60.48|58.28|60.48|58.28|60.48|58.28|0
1636484240000|2021-11-09 18:57:20|60.46|58.26|60.46|58.26|60.46|58.26|60.43|58.23|0
1636484250000|2021-11-09 18:57:30|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1636484260000|2021-11-09 18:57:40|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1636484270000|2021-11-09 18:57:50|60.5|58.3|60.46|58.26|60.5|58.3|60.46|58.26|0
1636484280000|2021-11-09 18:58:00|60.5|58.3|60.57|58.37|60.57|58.37|60.5|58.3|0
1636484290000|2021-11-09 18:58:10|60.54|58.34|60.61|58.41|60.61|58.41|60.54|58.34|0
1636484310000|2021-11-09 18:58:30|60.54|58.34|60.46|58.26|60.57|58.37|60.46|58.26|0
1636484320000|2021-11-09 18:58:40|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1636484330000|2021-11-09 18:58:50|60.46|58.26|60.45|58.25|60.46|58.26|60.45|58.25|0
1636484340000|2021-11-09 18:59:00|60.43|58.23|60.43|58.23|60.45|58.25|60.43|58.23|0
1636484350000|2021-11-09 18:59:10|60.39|58.19|60.28|58.08|60.39|58.19|60.28|58.08|0
1636484360000|2021-11-09 18:59:20|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1636484370000|2021-11-09 18:59:30|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1636484380000|2021-11-09 18:59:40|60.24|58.04|60.24|58.04|60.24|58.04|60.21|58.01|0
1636484390000|2021-11-09 18:59:50|60.21|58.01|60.21|58.01|60.24|58.04|60.21|58.01|0
1636484400000|2021-11-09 19:00:00|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1636484410000|2021-11-09 19:00:10|60.32|58.12|60.35|58.15|60.35|58.15|60.32|58.12|0
1636484420000|2021-11-09 19:00:20|60.5|58.3|60.46|58.26|60.5|58.3|60.39|58.19|0
1636484430000|2021-11-09 19:00:30|60.39|58.19|60.35|58.15|60.39|58.19|60.35|58.15|0
1636484440000|2021-11-09 19:00:40|60.28|58.08|60.21|58.01|60.28|58.08|60.21|58.01|0
1636484450000|2021-11-09 19:00:50|60.13|57.93|60.06|57.86|60.13|57.93|60.06|57.86|0
1636484460000|2021-11-09 19:01:00|60.13|57.93|60.17|57.97|60.21|58.01|60.13|57.93|0
1636484470000|2021-11-09 19:01:10|60.21|58.01|60.21|58.01|60.21|58.01|60.17|57.97|0
1636484480000|2021-11-09 19:01:20|60.24|58.04|60.02|57.82|60.24|58.04|60.02|57.82|0
1636484500000|2021-11-09 19:01:40|59.99|57.79|59.91|57.71|59.99|57.79|59.91|57.71|0
1636484510000|2021-11-09 19:01:50|59.99|57.79|59.99|57.79|60.06|57.86|59.99|57.79|0
1636484520000|2021-11-09 19:02:00|60.06|57.86|60.13|57.93|60.17|57.97|60.06|57.86|0
1636484530000|2021-11-09 19:02:10|60.1|57.9|60.13|57.93|60.13|57.93|60.1|57.9|0
1636484540000|2021-11-09 19:02:20|60.1|57.9|59.91|57.71|60.1|57.9|59.91|57.71|0
1636484550000|2021-11-09 19:02:30|59.84|57.64|59.8|57.6|59.84|57.64|59.77|57.57|0
1636484560000|2021-11-09 19:02:40|59.77|57.57|59.88|57.68|59.88|57.68|59.77|57.57|0
1636484570000|2021-11-09 19:02:50|59.84|57.64|59.84|57.64|59.84|57.64|59.77|57.57|0
1636484580000|2021-11-09 19:03:00|59.88|57.68|59.88|57.68|59.88|57.68|59.8|57.6|0
1636484590000|2021-11-09 19:03:10|59.91|57.71|59.91|57.71|59.91|57.71|59.88|57.68|0
1636484600000|2021-11-09 19:03:20|59.88|57.68|59.91|57.71|59.91|57.71|59.88|57.68|0
1636484620000|2021-11-09 19:03:40|59.84|57.64|59.88|57.68|59.88|57.68|59.8|57.6|0
1636484630000|2021-11-09 19:03:50|59.91|57.71|59.99|57.79|59.99|57.79|59.91|57.71|0
1636484640000|2021-11-09 19:04:00|59.95|57.75|59.91|57.71|59.95|57.75|59.91|57.71|0
1636484650000|2021-11-09 19:04:10|59.88|57.68|59.95|57.75|59.95|57.75|59.88|57.68|0
1636484660000|2021-11-09 19:04:20|59.99|57.79|60.02|57.82|60.02|57.82|59.99|57.79|0
1636484670000|2021-11-09 19:04:30|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636484680000|2021-11-09 19:04:40|59.98|57.78|60.02|57.82|60.02|57.82|59.98|57.78|0
1636484690000|2021-11-09 19:04:50|59.98|57.78|59.95|57.75|59.98|57.78|59.95|57.75|0
1636484700000|2021-11-09 19:05:00|59.98|57.78|60.02|57.82|60.02|57.82|59.98|57.78|0
1636484710000|2021-11-09 19:05:10|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636484720000|2021-11-09 19:05:20|60.02|57.82|59.95|57.75|60.02|57.82|59.95|57.75|0
1636484730000|2021-11-09 19:05:30|59.91|57.71|59.88|57.68|59.91|57.71|59.88|57.68|0
1636484740000|2021-11-09 19:05:40|59.95|57.75|59.88|57.68|59.95|57.75|59.88|57.68|0
1636484750000|2021-11-09 19:05:50|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1636484760000|2021-11-09 19:06:00|59.89|57.69|59.91|57.71|59.91|57.71|59.89|57.69|0
1636484770000|2021-11-09 19:06:10|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1636484780000|2021-11-09 19:06:20|59.91|57.71|59.84|57.64|59.91|57.71|59.84|57.64|0
1636484790000|2021-11-09 19:06:30|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1636484800000|2021-11-09 19:06:40|59.84|57.64|59.87|57.67|59.87|57.67|59.84|57.64|0
1636484810000|2021-11-09 19:06:50|59.84|57.64|59.87|57.67|59.87|57.67|59.84|57.64|0
1636484820000|2021-11-09 19:07:00|59.84|57.64|59.8|57.6|59.84|57.64|59.8|57.6|0
1636484830000|2021-11-09 19:07:10|59.87|57.67|59.8|57.6|59.87|57.67|59.8|57.6|0
1636484840000|2021-11-09 19:07:20|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1636484850000|2021-11-09 19:07:30|59.87|57.67|59.84|57.64|59.87|57.67|59.84|57.64|0
1636484860000|2021-11-09 19:07:40|59.87|57.67|59.84|57.64|59.87|57.67|59.84|57.64|0
1636484880000|2021-11-09 19:08:00|59.87|57.67|59.87|57.67|59.87|57.67|59.84|57.64|0
1636484890000|2021-11-09 19:08:10|59.91|57.71|59.95|57.75|59.95|57.75|59.91|57.71|0
1636484900000|2021-11-09 19:08:20|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1636484910000|2021-11-09 19:08:30|59.95|57.75|59.95|57.75|59.98|57.78|59.95|57.75|0
1636484930000|2021-11-09 19:08:50|59.98|57.78|59.95|57.75|59.98|57.78|59.95|57.75|0
1636484940000|2021-11-09 19:09:00|59.98|57.78|60.02|57.82|60.02|57.82|59.97|57.77|0
1636484950000|2021-11-09 19:09:10|59.98|57.78|59.98|57.78|60.02|57.82|59.98|57.78|0
1636484960000|2021-11-09 19:09:20|60.02|57.82|60.06|57.86|60.06|57.86|60.02|57.82|0
1636484970000|2021-11-09 19:09:30|60.07|57.87|60.09|57.89|60.09|57.89|60.07|57.87|0
1636484980000|2021-11-09 19:09:40|60.13|57.93|60.11|57.91|60.13|57.93|60.11|57.91|0
1636484990000|2021-11-09 19:09:50|60.09|57.89|60.09|57.89|60.13|57.93|60.09|57.89|0
1636485000000|2021-11-09 19:10:00|60.02|57.82|60.09|57.89|60.09|57.89|60.02|57.82|0
1636485010000|2021-11-09 19:10:10|60.13|57.93|60.13|57.93|60.13|57.93|60.09|57.89|0
1636485020000|2021-11-09 19:10:20|60.16|57.96|60.24|58.04|60.24|58.04|60.16|57.96|0
1636485030000|2021-11-09 19:10:30|60.27|58.07|60.24|58.04|60.27|58.07|60.24|58.04|0
1636485040000|2021-11-09 19:10:40|60.2|58|60.2|58|60.24|58.04|60.2|58|0
1636485050000|2021-11-09 19:10:50|60.16|57.96|60.13|57.93|60.2|58|60.13|57.93|0
1636485060000|2021-11-09 19:11:00|60.09|57.89|60.11|57.91|60.11|57.91|60.09|57.89|0
1636485070000|2021-11-09 19:11:10|60.13|57.93|60.2|58|60.2|58|60.13|57.93|0
1636485080000|2021-11-09 19:11:20|60.16|57.96|60.24|58.04|60.24|58.04|60.16|57.96|0
1636485090000|2021-11-09 19:11:30|60.27|58.07|60.27|58.07|60.31|58.11|60.24|58.04|0
1636485100000|2021-11-09 19:11:40|60.31|58.11|60.27|58.07|60.31|58.11|60.27|58.07|0
1636485110000|2021-11-09 19:11:50|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1636485120000|2021-11-09 19:12:00|60.2|58|60.2|58|60.24|58.04|60.2|58|0
1636485130000|2021-11-09 19:12:10|60.24|58.04|60.27|58.07|60.27|58.07|60.24|58.04|0
1636485140000|2021-11-09 19:12:20|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1636485150000|2021-11-09 19:12:30|60.27|58.07|60.2|58|60.27|58.07|60.2|58|0
1636485160000|2021-11-09 19:12:40|60.16|57.96|60.13|57.93|60.16|57.96|60.13|57.93|0
1636485170000|2021-11-09 19:12:50|60.09|57.89|60.16|57.96|60.16|57.96|60.05|57.85|0
1636485180000|2021-11-09 19:13:00|60.13|57.93|60.09|57.89|60.13|57.93|60.09|57.89|0
1636485190000|2021-11-09 19:13:10|60.13|57.93|60.16|57.96|60.16|57.96|60.13|57.93|0
1636485200000|2021-11-09 19:13:20|60.2|58|60.24|58.04|60.24|58.04|60.2|58|0
1636485210000|2021-11-09 19:13:30|60.27|58.07|60.27|58.07|60.27|58.07|60.27|58.07|0
1636485220000|2021-11-09 19:13:40|60.31|58.11|60.31|58.11|60.31|58.11|60.31|58.11|0
1636485230000|2021-11-09 19:13:50|60.27|58.07|60.27|58.07|60.29|58.09|60.27|58.07|0
1636485240000|2021-11-09 19:14:00|60.24|58.04|60.2|58|60.24|58.04|60.2|58|0
1636485250000|2021-11-09 19:14:10|60.16|57.96|60.2|58|60.2|58|60.16|57.96|0
1636485260000|2021-11-09 19:14:20|60.24|58.04|60.16|57.96|60.24|58.04|60.16|57.96|0
1636485270000|2021-11-09 19:14:30|60.2|58|60.13|57.93|60.2|58|60.13|57.93|0
1636485280000|2021-11-09 19:14:40|60.09|57.89|60.02|57.82|60.09|57.89|60.02|57.82|0
1636485290000|2021-11-09 19:14:50|60.05|57.85|60.02|57.82|60.05|57.85|60.02|57.82|0
1636485300000|2021-11-09 19:15:00|60.05|57.85|59.98|57.78|60.05|57.85|59.98|57.78|0
1636485310000|2021-11-09 19:15:10|59.94|57.74|59.94|57.74|59.94|57.74|59.91|57.71|0
1636485320000|2021-11-09 19:15:20|59.98|57.78|59.83|57.63|59.98|57.78|59.83|57.63|0
1636485330000|2021-11-09 19:15:30|59.87|57.67|59.85|57.65|59.89|57.69|59.85|57.65|0
1636485340000|2021-11-09 19:15:40|59.83|57.63|59.8|57.6|59.83|57.63|59.76|57.56|0
1636485350000|2021-11-09 19:15:50|59.83|57.63|59.76|57.56|59.83|57.63|59.76|57.56|0
1636485360000|2021-11-09 19:16:00|59.8|57.6|59.76|57.56|59.8|57.6|59.76|57.56|0
1636485370000|2021-11-09 19:16:10|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636485380000|2021-11-09 19:16:20|59.83|57.63|59.8|57.6|59.83|57.63|59.8|57.6|0
1636485390000|2021-11-09 19:16:30|59.83|57.63|59.8|57.6|59.83|57.63|59.8|57.6|0
1636485400000|2021-11-09 19:16:40|59.82|57.62|59.76|57.56|59.82|57.62|59.76|57.56|0
1636485410000|2021-11-09 19:16:50|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636485420000|2021-11-09 19:17:00|59.83|57.63|59.76|57.56|59.83|57.63|59.76|57.56|0
1636485430000|2021-11-09 19:17:10|59.69|57.49|59.72|57.52|59.72|57.52|59.69|57.49|0
1636485440000|2021-11-09 19:17:20|59.69|57.49|59.69|57.49|59.71|57.51|59.69|57.49|0
1636485450000|2021-11-09 19:17:30|59.71|57.51|59.62|57.42|59.71|57.51|59.62|57.42|0
1636485460000|2021-11-09 19:17:40|59.65|57.45|59.58|57.38|59.69|57.49|59.58|57.38|0
1636485470000|2021-11-09 19:17:50|59.54|57.34|59.58|57.38|59.62|57.42|59.54|57.34|0
1636485480000|2021-11-09 19:18:00|59.54|57.34|59.54|57.34|59.58|57.38|59.54|57.34|0
1636485490000|2021-11-09 19:18:10|59.51|57.31|59.47|57.27|59.51|57.31|59.47|57.27|0
1636485500000|2021-11-09 19:18:20|59.51|57.31|59.47|57.27|59.51|57.31|59.47|57.27|0
1636485520000|2021-11-09 19:18:40|59.51|57.31|59.54|57.34|59.54|57.34|59.51|57.31|0
1636485530000|2021-11-09 19:18:50|59.51|57.31|59.54|57.34|59.54|57.34|59.51|57.31|0
1636485540000|2021-11-09 19:19:00|59.51|57.31|59.47|57.27|59.51|57.31|59.43|57.23|0
1636485550000|2021-11-09 19:19:10|59.51|57.31|59.51|57.31|59.51|57.31|59.47|57.27|0
1636485560000|2021-11-09 19:19:20|59.47|57.27|59.43|57.23|59.47|57.27|59.43|57.23|0
1636485570000|2021-11-09 19:19:30|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636485580000|2021-11-09 19:19:40|59.47|57.27|59.43|57.23|59.47|57.27|59.4|57.2|0
1636485590000|2021-11-09 19:19:50|59.4|57.2|59.47|57.27|59.47|57.27|59.4|57.2|0
1636485600000|2021-11-09 19:20:00|59.43|57.23|59.47|57.27|59.47|57.27|59.43|57.23|0
1636485610000|2021-11-09 19:20:10|59.43|57.23|59.51|57.31|59.51|57.31|59.43|57.23|0
1636485620000|2021-11-09 19:20:20|59.54|57.34|59.51|57.31|59.54|57.34|59.51|57.31|0
1636485630000|2021-11-09 19:20:30|59.56|57.36|59.54|57.34|59.56|57.36|59.54|57.34|0
1636485640000|2021-11-09 19:20:40|59.43|57.23|59.47|57.27|59.47|57.27|59.43|57.23|0
1636485650000|2021-11-09 19:20:50|59.43|57.23|59.4|57.2|59.43|57.23|59.4|57.2|0
1636485660000|2021-11-09 19:21:00|59.43|57.23|59.36|57.16|59.43|57.23|59.36|57.16|0
1636485670000|2021-11-09 19:21:10|59.4|57.2|59.32|57.12|59.4|57.2|59.32|57.12|0
1636485680000|2021-11-09 19:21:20|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1636485690000|2021-11-09 19:21:30|59.22|57.02|59.29|57.09|59.29|57.09|59.22|57.02|0
1636485700000|2021-11-09 19:21:40|59.25|57.05|59.25|57.05|59.25|57.05|59.22|57.02|0
1636485710000|2021-11-09 19:21:50|59.22|57.02|59.22|57.02|59.25|57.05|59.22|57.02|0
1636485720000|2021-11-09 19:22:00|59.18|56.98|59.25|57.05|59.25|57.05|59.18|56.98|0
1636485730000|2021-11-09 19:22:10|59.22|57.02|59.25|57.05|59.25|57.05|59.22|57.02|0
1636485740000|2021-11-09 19:22:20|59.22|57.02|59.14|56.94|59.25|57.05|59.14|56.94|0
1636485750000|2021-11-09 19:22:30|59.11|56.91|59.14|56.94|59.14|56.94|59.11|56.91|0
1636485760000|2021-11-09 19:22:40|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1636485770000|2021-11-09 19:22:50|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1636485780000|2021-11-09 19:23:00|59.11|56.91|59.11|56.91|59.13|56.93|59.11|56.91|0
1636485790000|2021-11-09 19:23:10|59.07|56.87|59.11|56.91|59.11|56.91|59.07|56.87|0
1636485800000|2021-11-09 19:23:20|58.48|56.28|58.44|56.24|58.48|56.28|58.41|56.21|0
1636485820000|2021-11-09 19:23:40|58.41|56.21|58.41|56.21|58.44|56.24|58.41|56.21|0
1636485840000|2021-11-09 19:24:00|58.44|56.24|58.52|56.32|58.52|56.32|58.44|56.24|0
1636485850000|2021-11-09 19:24:10|58.55|56.35|58.59|56.39|58.59|56.39|58.55|56.35|0
1636485860000|2021-11-09 19:24:20|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1636485870000|2021-11-09 19:24:30|58.66|56.46|58.62|56.42|58.66|56.46|58.62|56.42|0
1636485880000|2021-11-09 19:24:40|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1636485890000|2021-11-09 19:24:50|58.69|56.49|58.68|56.48|58.69|56.49|58.66|56.46|0
1636485900000|2021-11-09 19:25:00|58.73|56.53|58.62|56.42|58.73|56.53|58.62|56.42|0
1636485910000|2021-11-09 19:25:10|58.55|56.35|58.59|56.39|58.59|56.39|58.55|56.35|0
1636485920000|2021-11-09 19:25:20|58.62|56.42|58.66|56.46|58.66|56.46|58.62|56.42|0
1636485930000|2021-11-09 19:25:30|58.62|56.42|58.66|56.46|58.66|56.46|58.62|56.42|0
1636485940000|2021-11-09 19:25:40|58.62|56.42|58.69|56.49|58.69|56.49|58.62|56.42|0
1636485950000|2021-11-09 19:25:50|58.73|56.53|58.62|56.42|58.73|56.53|58.62|56.42|0
1636485960000|2021-11-09 19:26:00|58.59|56.39|58.69|56.49|58.69|56.49|58.59|56.39|0
1636485970000|2021-11-09 19:26:10|58.66|56.46|58.73|56.53|58.73|56.53|58.66|56.46|0
1636485980000|2021-11-09 19:26:20|58.69|56.49|58.69|56.49|58.69|56.49|58.66|56.46|0
1636485990000|2021-11-09 19:26:30|58.66|56.46|58.69|56.49|58.69|56.49|58.66|56.46|0
1636486000000|2021-11-09 19:26:40|58.73|56.53|58.77|56.57|58.77|56.57|58.73|56.53|0
1636486010000|2021-11-09 19:26:50|58.8|56.6|58.76|56.56|58.84|56.64|58.76|56.56|0
1636486030000|2021-11-09 19:27:10|58.84|56.64|58.91|56.71|58.91|56.71|58.84|56.64|0
1636486040000|2021-11-09 19:27:20|58.89|56.69|58.91|56.71|58.91|56.71|58.87|56.67|0
1636486050000|2021-11-09 19:27:30|58.87|56.67|58.91|56.71|58.91|56.71|58.87|56.67|0
1636486070000|2021-11-09 19:27:50|58.94|56.74|58.94|56.74|58.94|56.74|58.91|56.71|0
1636486080000|2021-11-09 19:28:00|58.98|56.78|58.94|56.74|58.98|56.78|58.94|56.74|0
1636486090000|2021-11-09 19:28:10|58.91|56.71|58.84|56.64|58.91|56.71|58.84|56.64|0
1636486100000|2021-11-09 19:28:20|58.87|56.67|58.84|56.64|58.87|56.67|58.84|56.64|0
1636486110000|2021-11-09 19:28:30|58.87|56.67|58.84|56.64|58.87|56.67|58.84|56.64|0
1636486120000|2021-11-09 19:28:40|58.87|56.67|58.91|56.71|58.91|56.71|58.87|56.67|0
1636486130000|2021-11-09 19:28:50|58.87|56.67|58.98|56.78|58.98|56.78|58.87|56.67|0
1636486140000|2021-11-09 19:29:00|59.02|56.82|58.98|56.78|59.02|56.82|58.98|56.78|0
1636486150000|2021-11-09 19:29:10|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1636486160000|2021-11-09 19:29:20|59.05|56.85|59.05|56.85|59.09|56.89|59.05|56.85|0
1636486170000|2021-11-09 19:29:30|59.02|56.82|58.98|56.78|59.02|56.82|58.98|56.78|0
1636486180000|2021-11-09 19:29:40|58.91|56.71|58.94|56.74|58.94|56.74|58.91|56.71|0
1636486190000|2021-11-09 19:29:50|58.91|56.71|58.87|56.67|58.91|56.71|58.87|56.67|0
1636486200000|2021-11-09 19:30:00|58.91|56.71|58.87|56.67|58.94|56.74|58.87|56.67|0
1636486210000|2021-11-09 19:30:10|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636486220000|2021-11-09 19:30:20|58.8|56.6|58.84|56.64|58.84|56.64|58.76|56.56|0
1636486230000|2021-11-09 19:30:30|58.87|56.67|58.84|56.64|58.87|56.67|58.84|56.64|0
1636486240000|2021-11-09 19:30:40|58.91|56.71|58.94|56.74|58.94|56.74|58.91|56.71|0
1636486250000|2021-11-09 19:30:50|58.98|56.78|59.02|56.82|59.02|56.82|58.98|56.78|0
1636486260000|2021-11-09 19:31:00|59.05|56.85|59.05|56.85|59.05|56.85|59.02|56.82|0
1636486280000|2021-11-09 19:31:20|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1636486290000|2021-11-09 19:31:30|58.98|56.78|59.01|56.81|59.01|56.81|58.94|56.74|0
1636486300000|2021-11-09 19:31:40|58.98|56.78|59.01|56.81|59.01|56.81|58.98|56.78|0
1636486310000|2021-11-09 19:31:50|58.98|56.78|59.01|56.81|59.01|56.81|58.98|56.78|0
1636486320000|2021-11-09 19:32:00|59.07|56.87|59.01|56.81|59.09|56.89|59.01|56.81|0
1636486330000|2021-11-09 19:32:10|59|56.8|58.98|56.78|59|56.8|58.98|56.78|0
1636486340000|2021-11-09 19:32:20|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636486350000|2021-11-09 19:32:30|59.01|56.81|59.05|56.85|59.05|56.85|59.01|56.81|0
1636486360000|2021-11-09 19:32:40|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636486370000|2021-11-09 19:32:50|59.05|56.85|59.01|56.81|59.05|56.85|59.01|56.81|0
1636486380000|2021-11-09 19:33:00|59.05|56.85|58.94|56.74|59.05|56.85|58.94|56.74|0
1636486390000|2021-11-09 19:33:10|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636486410000|2021-11-09 19:33:30|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636486420000|2021-11-09 19:33:40|59.64|57.44|59.64|57.44|59.68|57.48|59.64|57.44|0
1636486430000|2021-11-09 19:33:50|59.68|57.48|59.68|57.48|59.68|57.48|59.68|57.48|0
1636486440000|2021-11-09 19:34:00|59.64|57.44|59.66|57.46|59.68|57.48|59.61|57.41|0
1636486450000|2021-11-09 19:34:10|59.64|57.44|59.68|57.48|59.68|57.48|59.64|57.44|0
1636486460000|2021-11-09 19:34:20|59.61|57.41|59.46|57.26|59.61|57.41|59.46|57.26|0
1636486470000|2021-11-09 19:34:30|59.48|57.28|59.5|57.3|59.5|57.3|59.48|57.28|0
1636486480000|2021-11-09 19:34:40|59.54|57.34|59.57|57.37|59.61|57.41|59.54|57.34|0
1636486490000|2021-11-09 19:34:50|59.54|57.34|59.57|57.37|59.57|57.37|59.54|57.34|0
1636486500000|2021-11-09 19:35:00|59.61|57.41|59.57|57.37|59.61|57.41|59.57|57.37|0
1636486510000|2021-11-09 19:35:10|59.64|57.44|59.64|57.44|59.64|57.44|59.61|57.41|0
1636486520000|2021-11-09 19:35:20|59.68|57.48|59.68|57.48|59.72|57.52|59.68|57.48|0
1636486530000|2021-11-09 19:35:30|59.64|57.44|59.68|57.48|59.68|57.48|59.64|57.44|0
1636486540000|2021-11-09 19:35:40|59.64|57.44|59.61|57.41|59.64|57.44|59.61|57.41|0
1636486550000|2021-11-09 19:35:50|59.64|57.44|59.57|57.37|59.64|57.44|59.57|57.37|0
1636486560000|2021-11-09 19:36:00|59.61|57.41|59.57|57.37|59.61|57.41|59.57|57.37|0
1636486570000|2021-11-09 19:36:10|59.63|57.43|59.61|57.41|59.64|57.44|59.61|57.41|0
1636486580000|2021-11-09 19:36:20|59.57|57.37|59.61|57.41|59.61|57.41|59.57|57.37|0
1636486600000|2021-11-09 19:36:40|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1636486610000|2021-11-09 19:36:50|59.55|57.35|59.53|57.33|59.55|57.35|59.5|57.3|0
1636486620000|2021-11-09 19:37:00|59.57|57.37|59.53|57.33|59.57|57.37|59.53|57.33|0
1636486630000|2021-11-09 19:37:10|59.5|57.3|59.39|57.19|59.5|57.3|59.39|57.19|0
1636486640000|2021-11-09 19:37:20|59.37|57.17|59.34|57.14|59.39|57.19|59.34|57.14|0
1636486650000|2021-11-09 19:37:30|59.32|57.12|59.35|57.15|59.35|57.15|59.32|57.12|0
1636486660000|2021-11-09 19:37:40|59.32|57.12|59.35|57.15|59.35|57.15|59.32|57.12|0
1636486670000|2021-11-09 19:37:50|59.39|57.19|59.35|57.15|59.39|57.19|59.35|57.15|0
1636486680000|2021-11-09 19:38:00|59.39|57.19|59.43|57.23|59.43|57.23|59.39|57.19|0
1636486690000|2021-11-09 19:38:10|59.46|57.26|59.39|57.19|59.46|57.26|59.39|57.19|0
1636486700000|2021-11-09 19:38:20|59.35|57.15|59.39|57.19|59.39|57.19|59.35|57.15|0
1636486710000|2021-11-09 19:38:30|59.43|57.23|59.39|57.19|59.43|57.23|59.39|57.19|0
1636486720000|2021-11-09 19:38:40|59.43|57.23|59.39|57.19|59.43|57.23|59.39|57.19|0
1636486740000|2021-11-09 19:39:00|59.35|57.15|59.28|57.08|59.35|57.15|59.28|57.08|0
1636486750000|2021-11-09 19:39:10|59.24|57.04|59.24|57.04|59.28|57.08|59.24|57.04|0
1636486760000|2021-11-09 19:39:20|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1636486770000|2021-11-09 19:39:30|59.24|57.04|59.21|57.01|59.24|57.04|59.21|57.01|0
1636486780000|2021-11-09 19:39:40|59.17|56.97|59.21|57.01|59.21|57.01|59.17|56.97|0
1636486790000|2021-11-09 19:39:50|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636486800000|2021-11-09 19:40:00|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1636486820000|2021-11-09 19:40:20|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1636486830000|2021-11-09 19:40:30|59.03|56.83|58.96|56.76|59.03|56.83|58.96|56.76|0
1636486840000|2021-11-09 19:40:40|58.99|56.79|58.96|56.76|58.99|56.79|58.96|56.76|0
1636486860000|2021-11-09 19:41:00|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636486870000|2021-11-09 19:41:10|59.03|56.83|59.06|56.86|59.06|56.86|58.99|56.79|0
1636486880000|2021-11-09 19:41:20|59.03|56.83|59.1|56.9|59.1|56.9|59.03|56.83|0
1636486890000|2021-11-09 19:41:30|59.06|56.86|59.03|56.83|59.06|56.86|59.03|56.83|0
1636486900000|2021-11-09 19:41:40|58.99|56.79|59.03|56.83|59.03|56.83|58.99|56.79|0
1636486910000|2021-11-09 19:41:50|58.99|56.79|59.03|56.83|59.03|56.83|58.99|56.79|0
1636486920000|2021-11-09 19:42:00|58.99|56.79|58.99|56.79|59.03|56.83|58.99|56.79|0
1636486930000|2021-11-09 19:42:10|59.03|56.83|59.03|56.83|59.03|56.83|59.03|56.83|0
1636486940000|2021-11-09 19:42:20|59.06|56.86|59.13|56.93|59.13|56.93|59.06|56.86|0
1636486950000|2021-11-09 19:42:30|59.1|56.9|59.1|56.9|59.12|56.92|59.1|56.9|0
1636486960000|2021-11-09 19:42:40|59.13|56.93|59.21|57.01|59.21|57.01|59.13|56.93|0
1636486970000|2021-11-09 19:42:50|59.24|57.04|59.24|57.04|59.24|57.04|59.21|57.01|0
1636486980000|2021-11-09 19:43:00|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1636486990000|2021-11-09 19:43:10|59.17|56.97|59.17|56.97|59.21|57.01|59.17|56.97|0
1636487000000|2021-11-09 19:43:20|59.21|57.01|59.17|56.97|59.21|57.01|59.17|56.97|0
1636487010000|2021-11-09 19:43:30|59.21|57.01|59.17|56.97|59.21|57.01|59.13|56.93|0
1636487020000|2021-11-09 19:43:40|59.13|56.93|59.1|56.9|59.13|56.93|59.1|56.9|0
1636487030000|2021-11-09 19:43:50|59.13|56.93|59.1|56.9|59.13|56.93|59.1|56.9|0
1636487040000|2021-11-09 19:44:00|59.08|56.88|59.1|56.9|59.1|56.9|59.08|56.88|0
1636487050000|2021-11-09 19:44:10|59.13|56.93|59.03|56.83|59.13|56.93|59.03|56.83|0
1636487060000|2021-11-09 19:44:20|59.06|56.86|59.12|56.92|59.13|56.93|59.06|56.86|0
1636487070000|2021-11-09 19:44:30|59.1|56.9|59.1|56.9|59.1|56.9|59.06|56.86|0
1636487080000|2021-11-09 19:44:40|59.13|56.93|59.17|56.97|59.17|56.97|59.13|56.93|0
1636487090000|2021-11-09 19:44:50|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636487100000|2021-11-09 19:45:00|59.17|56.97|59.17|56.97|59.21|57.01|59.17|56.97|0
1636487110000|2021-11-09 19:45:10|59.21|57.01|59.17|56.97|59.21|57.01|59.17|56.97|0
1636487120000|2021-11-09 19:45:20|59.13|56.93|59.03|56.83|59.13|56.93|59.03|56.83|0
1636487130000|2021-11-09 19:45:30|59.06|56.86|59.06|56.86|59.06|56.86|59.03|56.83|0
1636487140000|2021-11-09 19:45:40|59.03|56.83|59.03|56.83|59.03|56.83|59.03|56.83|0
1636487150000|2021-11-09 19:45:50|58.99|56.79|59.03|56.83|59.03|56.83|58.99|56.79|0
1636487160000|2021-11-09 19:46:00|59.06|56.86|59.03|56.83|59.1|56.9|59.03|56.83|0
1636487170000|2021-11-09 19:46:10|59.06|56.86|59.1|56.9|59.1|56.9|59.06|56.86|0
1636487180000|2021-11-09 19:46:20|59.13|56.93|59.13|56.93|59.17|56.97|59.13|56.93|0
1636487190000|2021-11-09 19:46:30|59.1|56.9|59.12|56.92|59.13|56.93|59.1|56.9|0
1636487200000|2021-11-09 19:46:40|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636487210000|2021-11-09 19:46:50|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1636487220000|2021-11-09 19:47:00|59.06|56.86|59.02|56.82|59.06|56.86|59.02|56.82|0
1636487230000|2021-11-09 19:47:10|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636487240000|2021-11-09 19:47:20|59.02|56.82|58.99|56.79|59.02|56.82|58.99|56.79|0
1636487250000|2021-11-09 19:47:30|59.02|56.82|59.02|56.82|59.02|56.82|58.99|56.79|0
1636487260000|2021-11-09 19:47:40|59.06|56.86|59.06|56.86|59.06|56.86|59.02|56.82|0
1636487270000|2021-11-09 19:47:50|59.1|56.9|59.1|56.9|59.13|56.93|59.1|56.9|0
1636487290000|2021-11-09 19:48:10|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636487300000|2021-11-09 19:48:20|59.1|56.9|59.13|56.93|59.13|56.93|59.1|56.9|0
1636487310000|2021-11-09 19:48:30|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1636487320000|2021-11-09 19:48:40|59.02|56.82|59.02|56.82|59.06|56.86|59.02|56.82|0
1636487330000|2021-11-09 19:48:50|59.06|56.86|59.04|56.84|59.06|56.86|59.02|56.82|0
1636487340000|2021-11-09 19:49:00|59.06|56.86|59.08|56.88|59.1|56.9|59.06|56.86|0
1636487350000|2021-11-09 19:49:10|59.1|56.9|59.17|56.97|59.17|56.97|59.1|56.9|0
1636487360000|2021-11-09 19:49:20|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636487370000|2021-11-09 19:49:30|59.17|56.97|59.17|56.97|59.2|57|59.17|56.97|0
1636487380000|2021-11-09 19:49:40|59.15|56.95|59.17|56.97|59.17|56.97|59.13|56.93|0
1636487390000|2021-11-09 19:49:50|59.2|57|59.2|57|59.2|57|59.17|56.97|0
1636487400000|2021-11-09 19:50:00|59.17|56.97|59.17|56.97|59.2|57|59.17|56.97|0
1636487410000|2021-11-09 19:50:10|59.2|57|59.28|57.08|59.28|57.08|59.2|57|0
1636487420000|2021-11-09 19:50:20|59.24|57.04|59.28|57.08|59.28|57.08|59.24|57.04|0
1636487430000|2021-11-09 19:50:30|59.35|57.15|59.35|57.15|59.35|57.15|59.31|57.11|0
1636487440000|2021-11-09 19:50:40|59.38|57.18|59.35|57.15|59.38|57.18|59.35|57.15|0
1636487450000|2021-11-09 19:50:50|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1636487460000|2021-11-09 19:51:00|59.35|57.15|59.31|57.11|59.35|57.15|59.31|57.11|0
1636487470000|2021-11-09 19:51:10|59.35|57.15|59.38|57.18|59.38|57.18|59.35|57.15|0
1636487480000|2021-11-09 19:51:20|59.42|57.22|59.38|57.18|59.42|57.22|59.38|57.18|0
1636487490000|2021-11-09 19:51:30|59.42|57.22|59.46|57.26|59.46|57.26|59.42|57.22|0
1636487500000|2021-11-09 19:51:40|59.42|57.22|59.49|57.29|59.49|57.29|59.42|57.22|0
1636487510000|2021-11-09 19:51:50|59.53|57.33|59.6|57.4|59.6|57.4|59.53|57.33|0
1636487520000|2021-11-09 19:52:00|59.53|57.33|59.56|57.36|59.56|57.36|59.49|57.29|0
1636487530000|2021-11-09 19:52:10|59.49|57.29|59.46|57.26|59.49|57.29|59.46|57.26|0
1636487540000|2021-11-09 19:52:20|59.49|57.29|59.49|57.29|59.49|57.29|59.46|57.26|0
1636487550000|2021-11-09 19:52:30|59.45|57.25|59.45|57.25|59.49|57.29|59.45|57.25|0
1636487560000|2021-11-09 19:52:40|59.42|57.22|59.38|57.18|59.42|57.22|59.38|57.18|0
1636487570000|2021-11-09 19:52:50|59.42|57.22|59.42|57.22|59.42|57.22|59.38|57.18|0
1636487580000|2021-11-09 19:53:00|59.38|57.18|59.31|57.11|59.38|57.18|59.31|57.11|0
1636487590000|2021-11-09 19:53:10|59.35|57.15|59.27|57.07|59.35|57.15|59.27|57.07|0
1636487600000|2021-11-09 19:53:20|59.31|57.11|59.38|57.18|59.38|57.18|59.31|57.11|0
1636487610000|2021-11-09 19:53:30|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1636487620000|2021-11-09 19:53:40|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1636487630000|2021-11-09 19:53:50|59.33|57.13|59.27|57.07|59.35|57.15|59.27|57.07|0
1636487640000|2021-11-09 19:54:00|59.26|57.06|59.27|57.07|59.27|57.07|59.24|57.04|0
1636487650000|2021-11-09 19:54:10|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1636487660000|2021-11-09 19:54:20|59.27|57.07|59.24|57.04|59.27|57.07|59.2|57|0
1636487670000|2021-11-09 19:54:30|59.2|57|59.17|56.97|59.2|57|59.17|56.97|0
1636487680000|2021-11-09 19:54:40|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636487700000|2021-11-09 19:55:00|59.17|56.97|59.2|57|59.2|57|59.13|56.93|0
1636487710000|2021-11-09 19:55:10|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1636487720000|2021-11-09 19:55:20|59.27|57.07|59.24|57.04|59.27|57.07|59.24|57.04|0
1636487730000|2021-11-09 19:55:30|59.13|56.93|59.06|56.86|59.13|56.93|59.06|56.86|0
1636487740000|2021-11-09 19:55:40|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636487750000|2021-11-09 19:55:50|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636487760000|2021-11-09 19:56:00|59.13|56.93|59.24|57.04|59.24|57.04|59.13|56.93|0
1636487770000|2021-11-09 19:56:10|59.27|57.07|59.24|57.04|59.27|57.07|59.24|57.04|0
1636487780000|2021-11-09 19:56:20|59.2|57|59.13|56.93|59.2|57|59.13|56.93|0
1636487790000|2021-11-09 19:56:30|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636487800000|2021-11-09 19:56:40|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636487810000|2021-11-09 19:56:50|59.13|56.93|59.16|56.96|59.16|56.96|59.13|56.93|0
1636487820000|2021-11-09 19:57:00|59.13|56.93|59.09|56.89|59.16|56.96|59.09|56.89|0
1636487830000|2021-11-09 19:57:10|59.13|56.93|59.06|56.86|59.13|56.93|59.06|56.86|0
1636487840000|2021-11-09 19:57:20|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636487850000|2021-11-09 19:57:30|59.13|56.93|59.13|56.93|59.13|56.93|59.09|56.89|0
1636487860000|2021-11-09 19:57:40|59.09|56.89|59.06|56.86|59.09|56.89|59.06|56.86|0
1636487870000|2021-11-09 19:57:50|59.02|56.82|58.98|56.78|59.02|56.82|58.95|56.75|0
1636487880000|2021-11-09 19:58:00|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636487890000|2021-11-09 19:58:10|58.91|56.71|58.95|56.75|58.98|56.78|58.91|56.71|0
1636487900000|2021-11-09 19:58:20|58.91|56.71|58.88|56.68|58.91|56.71|58.88|56.68|0
1636487920000|2021-11-09 19:58:40|58.91|56.71|58.91|56.71|58.91|56.71|58.88|56.68|0
1636487930000|2021-11-09 19:58:50|58.95|56.75|58.93|56.73|58.95|56.75|58.93|56.73|0
1636487940000|2021-11-09 19:59:00|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636487950000|2021-11-09 19:59:10|58.98|56.78|58.98|56.78|58.98|56.78|58.95|56.75|0
1636487960000|2021-11-09 19:59:20|58.93|56.73|58.91|56.71|58.95|56.75|58.91|56.71|0
1636487980000|2021-11-09 19:59:40|58.95|56.75|58.91|56.71|58.95|56.75|58.88|56.68|0
1636487990000|2021-11-09 19:59:50|58.88|56.68|58.84|56.64|58.91|56.71|58.84|56.64|0
1636488000000|2021-11-09 20:00:00|58.88|56.68|58.91|56.71|58.91|56.71|58.88|56.68|0
1636488010000|2021-11-09 20:00:10|58.98|56.78|58.98|56.78|58.98|56.78|58.95|56.75|0
1636488020000|2021-11-09 20:00:20|58.95|56.75|59.02|56.82|59.02|56.82|58.95|56.75|0
1636488030000|2021-11-09 20:00:30|59.05|56.85|59.02|56.82|59.05|56.85|58.98|56.78|0
1636488040000|2021-11-09 20:00:40|58.98|56.78|58.87|56.67|58.98|56.78|58.87|56.67|0
1636488050000|2021-11-09 20:00:50|58.84|56.64|58.84|56.64|58.84|56.64|58.8|56.6|0
1636488060000|2021-11-09 20:01:00|58.87|56.67|58.91|56.71|58.91|56.71|58.87|56.67|0
1636488070000|2021-11-09 20:01:10|58.87|56.67|58.87|56.67|58.91|56.71|58.87|56.67|0
1636488080000|2021-11-09 20:01:20|58.84|56.64|58.87|56.67|58.87|56.67|58.84|56.64|0
1636488090000|2021-11-09 20:01:30|58.89|56.69|58.91|56.71|58.91|56.71|58.89|56.69|0
1636488110000|2021-11-09 20:01:50|58.95|56.75|58.98|56.78|58.98|56.78|58.91|56.71|0
1636488120000|2021-11-09 20:02:00|58.91|56.71|58.87|56.67|58.95|56.75|58.87|56.67|0
1636488130000|2021-11-09 20:02:10|58.91|56.71|58.91|56.71|58.95|56.75|58.91|56.71|0
1636488140000|2021-11-09 20:02:20|58.87|56.67|58.91|56.71|58.91|56.71|58.87|56.67|0
1636488150000|2021-11-09 20:02:30|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636488160000|2021-11-09 20:02:40|58.98|56.78|58.98|56.78|58.98|56.78|58.95|56.75|0
1636488170000|2021-11-09 20:02:50|59.02|56.82|59.11|56.91|59.11|56.91|59.02|56.82|0
1636488180000|2021-11-09 20:03:00|59.09|56.89|59.09|56.89|59.13|56.93|59.09|56.89|0
1636488190000|2021-11-09 20:03:10|59.13|56.93|59.09|56.89|59.16|56.96|59.09|56.89|0
1636488200000|2021-11-09 20:03:20|59.05|56.85|58.98|56.78|59.05|56.85|58.98|56.78|0
1636488210000|2021-11-09 20:03:30|59.02|56.82|59.05|56.85|59.05|56.85|59.02|56.82|0
1636488220000|2021-11-09 20:03:40|59.02|56.82|59.05|56.85|59.09|56.89|59.02|56.82|0
1636488230000|2021-11-09 20:03:50|59.02|56.82|59.02|56.82|59.05|56.85|59.02|56.82|0
1636488240000|2021-11-09 20:04:00|59.05|56.85|58.98|56.78|59.05|56.85|58.98|56.78|0
1636488250000|2021-11-09 20:04:10|58.95|56.75|58.98|56.78|58.98|56.78|58.95|56.75|0
1636488260000|2021-11-09 20:04:20|59.02|56.82|59.09|56.89|59.09|56.89|59.02|56.82|0
1636488270000|2021-11-09 20:04:30|59.05|56.85|59.05|56.85|59.09|56.89|59.05|56.85|0
1636488280000|2021-11-09 20:04:40|59.02|56.82|59|56.8|59.05|56.85|59|56.8|0
1636488290000|2021-11-09 20:04:50|58.98|56.78|58.98|56.78|58.98|56.78|58.94|56.74|0
1636488300000|2021-11-09 20:05:00|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636488310000|2021-11-09 20:05:10|58.91|56.71|58.87|56.67|58.91|56.71|58.87|56.67|0
1636488320000|2021-11-09 20:05:20|58.91|56.71|59|56.8|59.02|56.82|58.91|56.71|0
1636488330000|2021-11-09 20:05:30|59.02|56.82|59.05|56.85|59.05|56.85|59.02|56.82|0
1636488340000|2021-11-09 20:05:40|59.02|56.82|59.09|56.89|59.09|56.89|59.02|56.82|0
1636488350000|2021-11-09 20:05:50|59.05|56.85|59.09|56.89|59.09|56.89|59.05|56.85|0
1636488360000|2021-11-09 20:06:00|59.12|56.92|59.2|57|59.2|57|59.12|56.92|0
1636488370000|2021-11-09 20:06:10|59.23|57.03|59.3|57.1|59.3|57.1|59.23|57.03|0
1636488380000|2021-11-09 20:06:20|59.27|57.07|59.34|57.14|59.34|57.14|59.27|57.07|0
1636488390000|2021-11-09 20:06:30|59.3|57.1|59.3|57.1|59.3|57.1|59.27|57.07|0
1636488400000|2021-11-09 20:06:40|59.32|57.12|59.3|57.1|59.32|57.12|59.27|57.07|0
1636488420000|2021-11-09 20:07:00|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636488430000|2021-11-09 20:07:10|59.29|57.09|59.27|57.07|59.3|57.1|59.23|57.03|0
1636488440000|2021-11-09 20:07:20|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1636488450000|2021-11-09 20:07:30|59.3|57.1|59.34|57.14|59.34|57.14|59.3|57.1|0
1636488460000|2021-11-09 20:07:40|59.38|57.18|59.34|57.14|59.38|57.18|59.34|57.14|0
1636488470000|2021-11-09 20:07:50|59.36|57.16|59.34|57.14|59.36|57.16|59.34|57.14|0
1636488480000|2021-11-09 20:08:00|59.3|57.1|59.34|57.14|59.34|57.14|59.3|57.1|0
1636488490000|2021-11-09 20:08:10|59.3|57.1|59.3|57.1|59.34|57.14|59.3|57.1|0
1636488500000|2021-11-09 20:08:20|59.27|57.07|59.27|57.07|59.27|57.07|59.23|57.03|0
1636488510000|2021-11-09 20:08:30|59.23|57.03|59.21|57.01|59.23|57.03|59.2|57|0
1636488520000|2021-11-09 20:08:40|59.2|57|59.16|56.96|59.2|57|59.16|56.96|0
1636488530000|2021-11-09 20:08:50|59.19|56.99|59.09|56.89|59.19|56.99|59.09|56.89|0
1636488540000|2021-11-09 20:09:00|59.05|56.85|59.12|56.92|59.12|56.92|59.05|56.85|0
1636488550000|2021-11-09 20:09:10|59.16|56.96|59.09|56.89|59.16|56.96|59.09|56.89|0
1636488560000|2021-11-09 20:09:20|59.12|56.92|59.09|56.89|59.12|56.92|59.09|56.89|0
1636488570000|2021-11-09 20:09:30|59.05|56.85|59.09|56.89|59.09|56.89|59.05|56.85|0
1636488580000|2021-11-09 20:09:40|59.12|56.92|59.09|56.89|59.12|56.92|59.09|56.89|0
1636488590000|2021-11-09 20:09:50|59.12|56.92|59.01|56.81|59.12|56.92|59.01|56.81|0
1636488600000|2021-11-09 20:10:00|59.05|56.85|59.05|56.85|59.09|56.89|59.05|56.85|0
1636488610000|2021-11-09 20:10:10|59.01|56.81|58.98|56.78|59.01|56.81|58.98|56.78|0
1636488620000|2021-11-09 20:10:20|58.94|56.74|58.98|56.78|58.98|56.78|58.94|56.74|0
1636488630000|2021-11-09 20:10:30|59.05|56.85|59.07|56.87|59.09|56.89|59.05|56.85|0
1636488640000|2021-11-09 20:10:40|59.09|56.89|59.16|56.96|59.16|56.96|59.09|56.89|0
1636488650000|2021-11-09 20:10:50|59.12|56.92|59.05|56.85|59.12|56.92|59.05|56.85|0
1636488660000|2021-11-09 20:11:00|59.01|56.81|59.01|56.81|59.05|56.85|59.01|56.81|0
1636488670000|2021-11-09 20:11:10|59.05|56.85|59.16|56.96|59.16|56.96|59.05|56.85|0
1636488680000|2021-11-09 20:11:20|59.12|56.92|59.19|56.99|59.19|56.99|59.12|56.92|0
1636488690000|2021-11-09 20:11:30|59.16|56.96|59.09|56.89|59.16|56.96|59.09|56.89|0
1636488700000|2021-11-09 20:11:40|59.12|56.92|59.14|56.94|59.14|56.94|59.12|56.92|0
1636488710000|2021-11-09 20:11:50|59.12|56.92|59.16|56.96|59.16|56.96|59.12|56.92|0
1636488720000|2021-11-09 20:12:00|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1636488730000|2021-11-09 20:12:10|59.09|56.89|59.12|56.92|59.16|56.96|59.09|56.89|0
1636488750000|2021-11-09 20:12:30|59.16|56.96|59.14|56.94|59.16|56.96|59.12|56.92|0
1636488760000|2021-11-09 20:12:40|59.16|56.96|59.16|56.96|59.19|56.99|59.14|56.94|0
1636488770000|2021-11-09 20:12:50|59.12|56.92|59.27|57.07|59.3|57.1|59.12|56.92|0
1636488780000|2021-11-09 20:13:00|59.3|57.1|59.3|57.1|59.3|57.1|59.3|57.1|0
1636488790000|2021-11-09 20:13:10|59.34|57.14|59.27|57.07|59.34|57.14|59.27|57.07|0
1636488800000|2021-11-09 20:13:20|59.26|57.06|59.26|57.06|59.26|57.06|59.26|57.06|0
1636488810000|2021-11-09 20:13:30|59.19|56.99|59.26|57.06|59.26|57.06|59.19|56.99|0
1636488820000|2021-11-09 20:13:40|59.23|57.03|59.23|57.03|59.23|57.03|59.19|56.99|0
1636488830000|2021-11-09 20:13:50|59.26|57.06|59.26|57.06|59.26|57.06|59.23|57.03|0
1636488840000|2021-11-09 20:14:00|59.34|57.14|59.37|57.17|59.37|57.17|59.34|57.14|0
1636488850000|2021-11-09 20:14:10|59.34|57.14|59.34|57.14|59.37|57.17|59.34|57.14|0
1636488860000|2021-11-09 20:14:20|59.37|57.17|59.41|57.21|59.41|57.21|59.37|57.17|0
1636488870000|2021-11-09 20:14:30|59.45|57.25|59.39|57.19|59.45|57.25|59.39|57.19|0
1636488880000|2021-11-09 20:14:40|59.37|57.17|59.34|57.14|59.37|57.17|59.34|57.14|0
1636488890000|2021-11-09 20:14:50|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1636488900000|2021-11-09 20:15:00|59.39|57.19|59.3|57.1|59.39|57.19|59.3|57.1|0
1636488910000|2021-11-09 20:15:10|59.26|57.06|59.19|56.99|59.26|57.06|59.19|56.99|0
1636488920000|2021-11-09 20:15:20|59.17|56.97|59.19|56.99|59.19|56.99|59.16|56.96|0
1636488930000|2021-11-09 20:15:30|59.16|56.96|59.23|57.03|59.23|57.03|59.16|56.96|0
1636488940000|2021-11-09 20:15:40|59.19|56.99|59.08|56.88|59.19|56.99|59.08|56.88|0
1636488950000|2021-11-09 20:15:50|59.16|56.96|59.16|56.96|59.19|56.99|59.16|56.96|0
1636488960000|2021-11-09 20:16:00|59.17|56.97|59.16|56.96|59.23|57.03|59.12|56.92|0
1636488970000|2021-11-09 20:16:10|59.19|56.99|59.16|56.96|59.19|56.99|59.16|56.96|0
1636488980000|2021-11-09 20:16:20|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1636488990000|2021-11-09 20:16:30|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636489000000|2021-11-09 20:16:40|59.19|56.99|59.16|56.96|59.19|56.99|59.16|56.96|0
1636489010000|2021-11-09 20:16:50|59.12|56.92|59.19|56.99|59.19|56.99|59.12|56.92|0
1636489020000|2021-11-09 20:17:00|59.16|56.96|59.17|56.97|59.17|56.97|59.16|56.96|0
1636489030000|2021-11-09 20:17:10|59.19|56.99|59.19|56.99|59.26|57.06|59.19|56.99|0
1636489040000|2021-11-09 20:17:20|59.23|57.03|59.26|57.06|59.26|57.06|59.23|57.03|0
1636489050000|2021-11-09 20:17:30|59.28|57.08|59.37|57.17|59.37|57.17|59.28|57.08|0
1636489060000|2021-11-09 20:17:40|59.34|57.14|59.37|57.17|59.37|57.17|59.34|57.14|0
1636489070000|2021-11-09 20:17:50|59.34|57.14|59.34|57.14|59.37|57.17|59.34|57.14|0
1636489080000|2021-11-09 20:18:00|59.37|57.17|59.34|57.14|59.37|57.17|59.34|57.14|0
1636489100000|2021-11-09 20:18:20|59.41|57.21|59.52|57.32|59.52|57.32|59.41|57.21|0
1636489110000|2021-11-09 20:18:30|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636489120000|2021-11-09 20:18:40|59.59|57.39|59.59|57.39|59.59|57.39|59.55|57.35|0
1636489130000|2021-11-09 20:18:50|59.55|57.35|59.55|57.35|59.59|57.39|59.55|57.35|0
1636489140000|2021-11-09 20:19:00|59.52|57.32|59.52|57.32|59.53|57.33|59.48|57.28|0
1636489150000|2021-11-09 20:19:10|59.48|57.28|59.52|57.32|59.52|57.32|59.48|57.28|0
1636489160000|2021-11-09 20:19:20|59.48|57.28|59.41|57.21|59.48|57.28|59.41|57.21|0
1636489170000|2021-11-09 20:19:30|59.44|57.24|59.44|57.24|59.44|57.24|59.41|57.21|0
1636489180000|2021-11-09 20:19:40|59.43|57.23|59.52|57.32|59.52|57.32|59.43|57.23|0
1636489190000|2021-11-09 20:19:50|59.59|57.39|59.62|57.42|59.62|57.42|59.59|57.39|0
1636489200000|2021-11-09 20:20:00|59.59|57.39|59.51|57.31|59.59|57.39|59.51|57.31|0
1636489210000|2021-11-09 20:20:10|59.55|57.35|59.51|57.31|59.55|57.35|59.51|57.31|0
1636489220000|2021-11-09 20:20:20|59.44|57.24|59.48|57.28|59.48|57.28|59.44|57.24|0
1636489230000|2021-11-09 20:20:30|59.51|57.31|59.51|57.31|59.51|57.31|59.48|57.28|0
1636489240000|2021-11-09 20:20:40|59.48|57.28|59.48|57.28|59.51|57.31|59.48|57.28|0
1636489250000|2021-11-09 20:20:50|59.55|57.35|59.59|57.39|59.59|57.39|59.55|57.35|0
1636489260000|2021-11-09 20:21:00|59.55|57.35|59.59|57.39|59.59|57.39|59.55|57.35|0
1636489270000|2021-11-09 20:21:10|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636489280000|2021-11-09 20:21:20|59.51|57.31|59.41|57.21|59.51|57.31|59.41|57.21|0
1636489290000|2021-11-09 20:21:30|59.37|57.17|59.33|57.13|59.41|57.21|59.33|57.13|0
1636489300000|2021-11-09 20:21:40|59.37|57.17|59.26|57.06|59.37|57.17|59.26|57.06|0
1636489310000|2021-11-09 20:21:50|59.3|57.1|59.3|57.1|59.3|57.1|59.26|57.06|0
1636489320000|2021-11-09 20:22:00|59.33|57.13|59.41|57.21|59.41|57.21|59.33|57.13|0
1636489330000|2021-11-09 20:22:10|59.37|57.17|59.41|57.21|59.41|57.21|59.37|57.17|0
1636489340000|2021-11-09 20:22:20|59.37|57.17|59.3|57.1|59.37|57.17|59.26|57.06|0
1636489350000|2021-11-09 20:22:30|59.33|57.13|59.22|57.02|59.33|57.13|59.22|57.02|0
1636489360000|2021-11-09 20:22:40|59.26|57.06|59.22|57.02|59.26|57.06|59.22|57.02|0
1636489370000|2021-11-09 20:22:50|59.26|57.06|59.26|57.06|59.26|57.06|59.26|57.06|0
1636489380000|2021-11-09 20:23:00|59.28|57.08|59.3|57.1|59.33|57.13|59.28|57.08|0
1636489390000|2021-11-09 20:23:10|59.26|57.06|59.26|57.06|59.33|57.13|59.26|57.06|0
1636489400000|2021-11-09 20:23:20|59.19|56.99|59.22|57.02|59.22|57.02|59.19|56.99|0
1636489410000|2021-11-09 20:23:30|59.26|57.06|59.26|57.06|59.26|57.06|59.22|57.02|0
1636489420000|2021-11-09 20:23:40|59.22|57.02|59.15|56.95|59.22|57.02|59.15|56.95|0
1636489430000|2021-11-09 20:23:50|59.12|56.92|59.08|56.88|59.12|56.92|59.08|56.88|0
1636489440000|2021-11-09 20:24:00|59.12|56.92|59.12|56.92|59.15|56.95|59.12|56.92|0
1636489450000|2021-11-09 20:24:10|59.15|56.95|59.19|56.99|59.19|56.99|59.15|56.95|0
1636489460000|2021-11-09 20:24:20|59.15|56.95|59.12|56.92|59.15|56.95|59.12|56.92|0
1636489470000|2021-11-09 20:24:30|59.15|56.95|59.04|56.84|59.15|56.95|59.04|56.84|0
1636489480000|2021-11-09 20:24:40|59.08|56.88|59.04|56.84|59.08|56.88|59.04|56.84|0
1636489490000|2021-11-09 20:24:50|59.03|56.83|59.01|56.81|59.04|56.84|59.01|56.81|0
1636489500000|2021-11-09 20:25:00|59.04|56.84|59.01|56.81|59.04|56.84|59.01|56.81|0
1636489510000|2021-11-09 20:25:10|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636489520000|2021-11-09 20:25:20|59.08|56.88|59.15|56.95|59.15|56.95|59.08|56.88|0
1636489530000|2021-11-09 20:25:30|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1636489540000|2021-11-09 20:25:40|59.22|57.02|59.22|57.02|59.22|57.02|59.22|57.02|0
1636489550000|2021-11-09 20:25:50|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1636489560000|2021-11-09 20:26:00|59.22|57.02|59.22|57.02|59.22|57.02|59.22|57.02|0
1636489570000|2021-11-09 20:26:10|59.19|56.99|59.26|57.06|59.26|57.06|59.19|56.99|0
1636489580000|2021-11-09 20:26:20|59.22|57.02|59.26|57.06|59.26|57.06|59.22|57.02|0
1636489590000|2021-11-09 20:26:30|59.3|57.1|59.26|57.06|59.3|57.1|59.26|57.06|0
1636489600000|2021-11-09 20:26:40|59.3|57.1|59.26|57.06|59.3|57.1|59.26|57.06|0
1636489610000|2021-11-09 20:26:50|59.19|56.99|59.22|57.02|59.22|57.02|59.15|56.95|0
1636489620000|2021-11-09 20:27:00|59.19|56.99|59.22|57.02|59.22|57.02|59.19|56.99|0
1636489630000|2021-11-09 20:27:10|59.19|56.99|59.21|57.01|59.22|57.02|59.19|56.99|0
1636489640000|2021-11-09 20:27:20|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1636489650000|2021-11-09 20:27:30|59.22|57.02|59.22|57.02|59.22|57.02|59.22|57.02|0
1636489660000|2021-11-09 20:27:40|59.26|57.06|59.26|57.06|59.26|57.06|59.26|57.06|0
1636489670000|2021-11-09 20:27:50|59.22|57.02|59.19|56.99|59.22|57.02|59.19|56.99|0
1636489680000|2021-11-09 20:28:00|59.22|57.02|59.26|57.06|59.26|57.06|59.22|57.02|0
1636489690000|2021-11-09 20:28:10|59.29|57.09|59.29|57.09|59.31|57.11|59.29|57.09|0
1636489700000|2021-11-09 20:28:20|59.26|57.06|59.29|57.09|59.29|57.09|59.26|57.06|0
1636489710000|2021-11-09 20:28:30|59.26|57.06|59.22|57.02|59.26|57.06|59.22|57.02|0
1636489720000|2021-11-09 20:28:40|59.26|57.06|59.29|57.09|59.29|57.09|59.26|57.06|0
1636489730000|2021-11-09 20:28:50|59.26|57.06|59.29|57.09|59.29|57.09|59.26|57.06|0
1636489740000|2021-11-09 20:29:00|59.33|57.13|59.29|57.09|59.33|57.13|59.29|57.09|0
1636489750000|2021-11-09 20:29:10|59.33|57.13|59.33|57.13|59.33|57.13|59.29|57.09|0
1636489760000|2021-11-09 20:29:20|59.26|57.06|59.19|56.99|59.26|57.06|59.19|56.99|0
1636489770000|2021-11-09 20:29:30|59.22|57.02|59.22|57.02|59.22|57.02|59.22|57.02|0
1636489780000|2021-11-09 20:29:40|59.26|57.06|59.29|57.09|59.29|57.09|59.26|57.06|0
1636489790000|2021-11-09 20:29:50|59.33|57.13|59.33|57.13|59.33|57.13|59.29|57.09|0
1636489800000|2021-11-09 20:30:00|59.29|57.09|59.33|57.13|59.33|57.13|59.29|57.09|0
1636489810000|2021-11-09 20:30:10|59.26|57.06|59.37|57.17|59.37|57.17|59.26|57.06|0
1636489820000|2021-11-09 20:30:20|59.33|57.13|59.33|57.13|59.33|57.13|59.29|57.09|0
1636489830000|2021-11-09 20:30:30|59.37|57.17|59.33|57.13|59.37|57.17|59.33|57.13|0
1636489840000|2021-11-09 20:30:40|59.37|57.17|59.37|57.17|59.4|57.2|59.37|57.17|0
1636489850000|2021-11-09 20:30:50|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1636489860000|2021-11-09 20:31:00|59.4|57.2|59.44|57.24|59.44|57.24|59.37|57.17|0
1636489870000|2021-11-09 20:31:10|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636489880000|2021-11-09 20:31:20|59.37|57.17|59.44|57.24|59.44|57.24|59.37|57.17|0
1636489890000|2021-11-09 20:31:30|59.47|57.27|59.55|57.35|59.55|57.35|59.44|57.24|0
1636489900000|2021-11-09 20:31:40|59.58|57.38|59.65|57.45|59.65|57.45|59.58|57.38|0
1636489910000|2021-11-09 20:31:50|59.62|57.42|59.65|57.45|59.65|57.45|59.62|57.42|0
1636489920000|2021-11-09 20:32:00|59.62|57.42|59.55|57.35|59.62|57.42|59.55|57.35|0
1636489930000|2021-11-09 20:32:10|59.58|57.38|59.65|57.45|59.65|57.45|59.58|57.38|0
1636489950000|2021-11-09 20:32:30|59.69|57.49|59.65|57.45|59.69|57.49|59.65|57.45|0
1636489960000|2021-11-09 20:32:40|59.62|57.42|59.58|57.38|59.62|57.42|59.58|57.38|0
1636489970000|2021-11-09 20:32:50|59.55|57.35|59.44|57.24|59.55|57.35|59.44|57.24|0
1636489980000|2021-11-09 20:33:00|59.47|57.27|59.58|57.38|59.58|57.38|59.47|57.27|0
1636489990000|2021-11-09 20:33:10|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636490000000|2021-11-09 20:33:20|59.51|57.31|59.55|57.35|59.55|57.35|59.47|57.27|0
1636490010000|2021-11-09 20:33:30|59.51|57.31|59.44|57.24|59.51|57.31|59.44|57.24|0
1636490020000|2021-11-09 20:33:40|59.4|57.2|59.36|57.16|59.4|57.2|59.33|57.13|0
1636490030000|2021-11-09 20:33:50|59.4|57.2|59.33|57.13|59.4|57.2|59.33|57.13|0
1636490040000|2021-11-09 20:34:00|59.31|57.11|59.26|57.06|59.31|57.11|59.26|57.06|0
1636490050000|2021-11-09 20:34:10|59.22|57.02|59.26|57.06|59.26|57.06|59.22|57.02|0
1636490060000|2021-11-09 20:34:20|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636490070000|2021-11-09 20:34:30|59.33|57.13|59.36|57.16|59.36|57.16|59.33|57.13|0
1636490080000|2021-11-09 20:34:40|59.33|57.13|59.36|57.16|59.36|57.16|59.33|57.13|0
1636490090000|2021-11-09 20:34:50|59.33|57.13|59.33|57.13|59.36|57.16|59.33|57.13|0
1636490100000|2021-11-09 20:35:00|59.4|57.2|59.47|57.27|59.47|57.27|59.36|57.16|0
1636490110000|2021-11-09 20:35:10|59.51|57.31|59.51|57.31|59.51|57.31|59.47|57.27|0
1636490120000|2021-11-09 20:35:20|59.47|57.27|59.54|57.34|59.54|57.34|59.47|57.27|0
1636490130000|2021-11-09 20:35:30|59.51|57.31|59.4|57.2|59.51|57.31|59.4|57.2|0
1636490140000|2021-11-09 20:35:40|59.33|57.13|59.36|57.16|59.36|57.16|59.33|57.13|0
1636490150000|2021-11-09 20:35:50|59.33|57.13|59.4|57.2|59.4|57.2|59.33|57.13|0
1636490160000|2021-11-09 20:36:00|59.44|57.24|59.44|57.24|59.44|57.24|59.4|57.2|0
1636490180000|2021-11-09 20:36:20|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636490190000|2021-11-09 20:36:30|59.44|57.24|59.51|57.31|59.51|57.31|59.44|57.24|0
1636490200000|2021-11-09 20:36:40|59.54|57.34|59.47|57.27|59.54|57.34|59.47|57.27|0
1636490210000|2021-11-09 20:36:50|59.44|57.24|59.47|57.27|59.47|57.27|59.44|57.24|0
1636490220000|2021-11-09 20:37:00|59.44|57.24|59.51|57.31|59.51|57.31|59.44|57.24|0
1636490230000|2021-11-09 20:37:10|59.47|57.27|59.43|57.23|59.47|57.27|59.43|57.23|0
1636490240000|2021-11-09 20:37:20|59.51|57.31|59.51|57.31|59.51|57.31|59.47|57.27|0
1636490250000|2021-11-09 20:37:30|59.47|57.27|59.47|57.27|59.47|57.27|59.4|57.2|0
1636490260000|2021-11-09 20:37:40|59.51|57.31|59.54|57.34|59.54|57.34|59.51|57.31|0
1636490270000|2021-11-09 20:37:50|59.51|57.31|59.47|57.27|59.51|57.31|59.47|57.27|0
1636490280000|2021-11-09 20:38:00|59.51|57.31|59.53|57.33|59.53|57.33|59.47|57.27|0
1636490290000|2021-11-09 20:38:10|59.47|57.27|59.4|57.2|59.47|57.27|59.4|57.2|0
1636490300000|2021-11-09 20:38:20|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636490310000|2021-11-09 20:38:30|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1636490320000|2021-11-09 20:38:40|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1636490330000|2021-11-09 20:38:50|59.33|57.13|59.25|57.05|59.33|57.13|59.25|57.05|0
1636490350000|2021-11-09 20:39:10|59.29|57.09|59.22|57.02|59.29|57.09|59.18|56.98|0
1636490360000|2021-11-09 20:39:20|59.18|56.98|59.25|57.05|59.25|57.05|59.18|56.98|0
1636490370000|2021-11-09 20:39:30|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1636490380000|2021-11-09 20:39:40|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636490390000|2021-11-09 20:39:50|59.25|57.05|59.25|57.05|59.29|57.09|59.25|57.05|0
1636490400000|2021-11-09 20:40:00|59.22|57.02|59.22|57.02|59.22|57.02|59.22|57.02|0
1636490410000|2021-11-09 20:40:10|59.25|57.05|59.2|57|59.25|57.05|59.2|57|0
1636490420000|2021-11-09 20:40:20|59.14|56.94|59|56.8|59.14|56.94|59|56.8|0
1636490430000|2021-11-09 20:40:30|59.04|56.84|58.96|56.76|59.04|56.84|58.93|56.73|0
1636490440000|2021-11-09 20:40:40|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636490450000|2021-11-09 20:40:50|58.96|56.76|58.96|56.76|59|56.8|58.96|56.76|0
1636490460000|2021-11-09 20:41:00|59|56.8|59.07|56.87|59.07|56.87|59|56.8|0
1636490470000|2021-11-09 20:41:10|59.11|56.91|59.07|56.87|59.14|56.94|59.07|56.87|0
1636490480000|2021-11-09 20:41:20|59.11|56.91|59.14|56.94|59.14|56.94|59.11|56.91|0
1636490490000|2021-11-09 20:41:30|59.18|56.98|59.04|56.84|59.18|56.98|59.04|56.84|0
1636490500000|2021-11-09 20:41:40|59.07|56.87|59.07|56.87|59.11|56.91|59.07|56.87|0
1636490510000|2021-11-09 20:41:50|59.04|56.84|59.07|56.87|59.07|56.87|59|56.8|0
1636490520000|2021-11-09 20:42:00|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636490530000|2021-11-09 20:42:10|59.07|56.87|59.04|56.84|59.07|56.87|59.04|56.84|0
1636490540000|2021-11-09 20:42:20|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636490550000|2021-11-09 20:42:30|59.04|56.84|58.96|56.76|59.04|56.84|58.96|56.76|0
1636490560000|2021-11-09 20:42:40|58.89|56.69|58.86|56.66|58.89|56.69|58.86|56.66|0
1636490570000|2021-11-09 20:42:50|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636490580000|2021-11-09 20:43:00|58.78|56.58|58.89|56.69|58.89|56.69|58.78|56.58|0
1636490590000|2021-11-09 20:43:10|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636490600000|2021-11-09 20:43:20|58.78|56.58|58.75|56.55|58.78|56.58|58.75|56.55|0
1636490610000|2021-11-09 20:43:30|58.64|56.44|58.61|56.41|58.64|56.44|58.61|56.41|0
1636490620000|2021-11-09 20:43:40|58.89|56.69|58.71|56.51|58.89|56.69|58.71|56.51|0
1636490630000|2021-11-09 20:43:50|58.75|56.55|58.61|56.41|58.75|56.55|58.61|56.41|0
1636490640000|2021-11-09 20:44:00|58.62|56.42|58.57|56.37|58.64|56.44|58.57|56.37|0
1636490650000|2021-11-09 20:44:10|58.61|56.41|58.71|56.51|58.71|56.51|58.61|56.41|0
1636490660000|2021-11-09 20:44:20|58.75|56.55|58.71|56.51|58.77|56.57|58.71|56.51|0
1636490670000|2021-11-09 20:44:30|58.75|56.55|58.78|56.58|58.82|56.62|58.75|56.55|0
1636490680000|2021-11-09 20:44:40|58.71|56.51|58.64|56.44|58.71|56.51|58.6|56.4|0
1636490690000|2021-11-09 20:44:50|58.6|56.4|58.68|56.48|58.68|56.48|58.6|56.4|0
1636490700000|2021-11-09 20:45:00|58.64|56.44|58.68|56.48|58.68|56.48|58.62|56.42|0
1636490710000|2021-11-09 20:45:10|58.64|56.44|58.64|56.44|58.68|56.48|58.64|56.44|0
1636490720000|2021-11-09 20:45:20|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636490730000|2021-11-09 20:45:30|58.57|56.37|58.6|56.4|58.6|56.4|58.57|56.37|0
1636490740000|2021-11-09 20:45:40|58.64|56.44|58.57|56.37|58.68|56.48|58.57|56.37|0
1636490750000|2021-11-09 20:45:50|58.6|56.4|58.75|56.55|58.75|56.55|58.6|56.4|0
1636490760000|2021-11-09 20:46:00|58.68|56.48|58.71|56.51|58.75|56.55|58.68|56.48|0
1636490770000|2021-11-09 20:46:10|58.75|56.55|58.71|56.51|58.75|56.55|58.68|56.48|0
1636490780000|2021-11-09 20:46:20|58.78|56.58|58.89|56.69|58.89|56.69|58.78|56.58|0
1636490790000|2021-11-09 20:46:30|58.96|56.76|58.96|56.76|58.96|56.76|58.93|56.73|0
1636490800000|2021-11-09 20:46:40|58.93|56.73|58.93|56.73|58.96|56.76|58.93|56.73|0
1636490810000|2021-11-09 20:46:50|58.85|56.65|58.89|56.69|58.89|56.69|58.85|56.65|0
1636490820000|2021-11-09 20:47:00|58.85|56.65|58.85|56.65|58.89|56.69|58.85|56.65|0
1636490830000|2021-11-09 20:47:10|58.89|56.69|58.96|56.76|58.96|56.76|58.89|56.69|0
1636490840000|2021-11-09 20:47:20|58.93|56.73|58.93|56.73|58.93|56.73|58.89|56.69|0
1636490850000|2021-11-09 20:47:30|58.96|56.76|58.93|56.73|58.96|56.76|58.93|56.73|0
1636490860000|2021-11-09 20:47:40|58.89|56.69|58.89|56.69|58.93|56.73|58.89|56.69|0
1636490870000|2021-11-09 20:47:50|58.93|56.73|58.96|56.76|58.96|56.76|58.93|56.73|0
1636490880000|2021-11-09 20:48:00|58.93|56.73|58.93|56.73|58.93|56.73|58.89|56.69|0
1636490890000|2021-11-09 20:48:10|58.96|56.76|58.93|56.73|58.96|56.76|58.93|56.73|0
1636490910000|2021-11-09 20:48:30|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1636490920000|2021-11-09 20:48:40|58.96|56.76|59|56.8|59|56.8|58.96|56.76|0
1636490930000|2021-11-09 20:48:50|58.96|56.76|59.1|56.9|59.1|56.9|58.96|56.76|0
1636490940000|2021-11-09 20:49:00|59|56.8|58.96|56.76|59|56.8|58.89|56.69|0
1636490950000|2021-11-09 20:49:10|59|56.8|59.03|56.83|59.03|56.83|59|56.8|0
1636490960000|2021-11-09 20:49:20|59.07|56.87|58.96|56.76|59.07|56.87|58.96|56.76|0
1636490980000|2021-11-09 20:49:40|59|56.8|59.03|56.83|59.03|56.83|59|56.8|0
1636490990000|2021-11-09 20:49:50|59|56.8|59.02|56.82|59.02|56.82|59|56.8|0
1636491000000|2021-11-09 20:50:00|58.96|56.76|58.85|56.65|58.96|56.76|58.85|56.65|0
1636491010000|2021-11-09 20:50:10|58.92|56.72|59.07|56.87|59.07|56.87|58.92|56.72|0
1636491020000|2021-11-09 20:50:20|59.03|56.83|58.96|56.76|59.03|56.83|58.96|56.76|0
1636491030000|2021-11-09 20:50:30|58.94|56.74|59|56.8|59|56.8|58.94|56.74|0
1636491040000|2021-11-09 20:50:40|58.96|56.76|59.03|56.83|59.03|56.83|58.92|56.72|0
1636491050000|2021-11-09 20:50:50|58.96|56.76|58.92|56.72|59|56.8|58.92|56.72|0
1636491060000|2021-11-09 20:51:00|58.96|56.76|59.07|56.87|59.07|56.87|58.96|56.76|0
1636491070000|2021-11-09 20:51:10|59.09|56.89|59.07|56.87|59.09|56.89|59.07|56.87|0
1636491080000|2021-11-09 20:51:20|59.03|56.83|59.1|56.9|59.1|56.9|59.03|56.83|0
1636491090000|2021-11-09 20:51:30|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636491100000|2021-11-09 20:51:40|59.1|56.9|59.1|56.9|59.1|56.9|59.07|56.87|0
1636491110000|2021-11-09 20:51:50|59.03|56.83|59.03|56.83|59.03|56.83|59|56.8|0
1636491120000|2021-11-09 20:52:00|59.05|56.85|59.03|56.83|59.05|56.85|59|56.8|0
1636491130000|2021-11-09 20:52:10|59|56.8|58.96|56.76|59|56.8|58.96|56.76|0
1636491140000|2021-11-09 20:52:20|59|56.8|58.96|56.76|59|56.8|58.96|56.76|0
1636491150000|2021-11-09 20:52:30|59|56.8|59.03|56.83|59.03|56.83|58.96|56.76|0
1636491160000|2021-11-09 20:52:40|59|56.8|58.96|56.76|59.01|56.81|58.96|56.76|0
1636491170000|2021-11-09 20:52:50|59.03|56.83|59.03|56.83|59.07|56.87|59.03|56.83|0
1636491180000|2021-11-09 20:53:00|59.07|56.87|59.07|56.87|59.07|56.87|59.03|56.83|0
1636491190000|2021-11-09 20:53:10|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1636491200000|2021-11-09 20:53:20|59.07|56.87|59.07|56.87|59.1|56.9|59.07|56.87|0
1636491210000|2021-11-09 20:53:30|59.1|56.9|59.07|56.87|59.1|56.9|59.07|56.87|0
1636491220000|2021-11-09 20:53:40|59.1|56.9|59.14|56.94|59.14|56.94|59.1|56.9|0
1636491230000|2021-11-09 20:53:50|59.1|56.9|59.1|56.9|59.1|56.9|59.07|56.87|0
1636491240000|2021-11-09 20:54:00|59.03|56.83|59.03|56.83|59.03|56.83|58.99|56.79|0
1636491250000|2021-11-09 20:54:10|59.07|56.87|59.03|56.83|59.07|56.87|59.03|56.83|0
1636491260000|2021-11-09 20:54:20|59.07|56.87|59.07|56.87|59.1|56.9|59.07|56.87|0
1636491270000|2021-11-09 20:54:30|58.99|56.79|58.96|56.76|59.07|56.87|58.96|56.76|0
1636491280000|2021-11-09 20:54:40|58.92|56.72|59.03|56.83|59.1|56.9|58.92|56.72|0
1636491290000|2021-11-09 20:54:50|59.07|56.87|58.89|56.69|59.07|56.87|58.89|56.69|0
1636491300000|2021-11-09 20:55:00|58.92|56.72|58.89|56.69|58.96|56.76|58.81|56.61|0
1636491310000|2021-11-09 20:55:10|58.85|56.65|58.78|56.58|58.87|56.67|58.78|56.58|0
1636491320000|2021-11-09 20:55:20|58.71|56.51|58.67|56.47|58.71|56.51|58.67|56.47|0
1636491330000|2021-11-09 20:55:30|58.71|56.51|58.64|56.44|58.71|56.51|58.64|56.44|0
1636491340000|2021-11-09 20:55:40|58.6|56.4|58.53|56.33|58.6|56.4|58.53|56.33|0
1636491350000|2021-11-09 20:55:50|58.56|56.36|58.46|56.26|58.56|56.36|58.46|56.26|0
1636491360000|2021-11-09 20:56:00|58.42|56.22|58.49|56.29|58.49|56.29|58.42|56.22|0
1636491370000|2021-11-09 20:56:10|58.42|56.22|58.46|56.26|58.49|56.29|58.42|56.22|0
1636491380000|2021-11-09 20:56:20|58.49|56.29|58.46|56.26|58.56|56.36|58.46|56.26|0
1636491390000|2021-11-09 20:56:30|58.49|56.29|58.46|56.26|58.49|56.29|58.46|56.26|0
1636491400000|2021-11-09 20:56:40|58.42|56.22|58.46|56.26|58.49|56.29|58.42|56.22|0
1636491410000|2021-11-09 20:56:50|58.44|56.24|58.31|56.11|58.44|56.24|58.31|56.11|0
1636491420000|2021-11-09 20:57:00|58.35|56.15|58.39|56.19|58.39|56.19|58.35|56.15|0
1636491430000|2021-11-09 20:57:10|58.42|56.22|58.53|56.33|58.53|56.33|58.42|56.22|0
1636491440000|2021-11-09 20:57:20|58.49|56.29|58.53|56.33|58.53|56.33|58.46|56.26|0
1636491450000|2021-11-09 20:57:30|58.49|56.29|58.53|56.33|58.53|56.33|58.49|56.29|0
1636491460000|2021-11-09 20:57:40|58.49|56.29|58.49|56.29|58.53|56.33|58.49|56.29|0
1636491470000|2021-11-09 20:57:50|58.53|56.33|58.53|56.33|58.56|56.36|58.49|56.29|0
1636491480000|2021-11-09 20:58:00|58.49|56.29|58.53|56.33|58.53|56.33|58.46|56.26|0
1636491490000|2021-11-09 20:58:10|58.56|56.36|58.53|56.33|58.56|56.36|58.53|56.33|0
1636491500000|2021-11-09 20:58:20|58.56|56.36|58.6|56.4|58.63|56.43|58.56|56.36|0
1636491510000|2021-11-09 20:58:30|58.63|56.43|58.63|56.43|58.63|56.43|58.6|56.4|0
1636491520000|2021-11-09 20:58:40|58.6|56.4|58.56|56.36|58.6|56.4|58.56|56.36|0
1636491530000|2021-11-09 20:58:50|58.53|56.33|58.53|56.33|58.56|56.36|58.53|56.33|0
1636491540000|2021-11-09 20:59:00|58.49|56.29|58.55|56.35|58.55|56.35|58.49|56.29|0
1636491550000|2021-11-09 20:59:10|58.56|56.36|58.53|56.33|58.56|56.36|58.53|56.33|0
1636491560000|2021-11-09 20:59:20|58.56|56.36|58.63|56.43|58.63|56.43|58.56|56.36|0
1636491570000|2021-11-09 20:59:30|58.6|56.4|58.67|56.47|58.67|56.47|58.6|56.4|0
1636491580000|2021-11-09 20:59:40|58.63|56.43|58.6|56.4|58.63|56.43|58.6|56.4|0
1636491590000|2021-11-09 20:59:50|58.56|56.36|58.46|56.26|58.6|56.4|58.46|56.26|0
1636491600000|2021-11-09 21:00:00|58.53|56.33|58.49|56.29|58.53|56.33|58.49|56.29|0
1636491610000|2021-11-09 21:00:10|58.53|56.33|58.56|56.36|58.56|56.36|58.53|56.33|0
1636491620000|2021-11-09 21:00:20|58.6|56.4|58.6|56.4|58.63|56.43|58.6|56.4|0
1636491630000|2021-11-09 21:00:30|58.63|56.43|58.67|56.47|58.67|56.47|58.63|56.43|0
1636491650000|2021-11-09 21:00:50|58.63|56.43|58.6|56.4|58.7|56.5|58.6|56.4|0
1636491660000|2021-11-09 21:01:00|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1636491670000|2021-11-09 21:01:10|58.6|56.4|58.7|56.5|58.7|56.5|58.6|56.4|0
1636491680000|2021-11-09 21:01:20|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636491690000|2021-11-09 21:01:30|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636491700000|2021-11-09 21:01:40|58.74|56.54|58.81|56.61|58.81|56.61|58.74|56.54|0
1636491710000|2021-11-09 21:01:50|58.85|56.65|58.88|56.68|58.88|56.68|58.85|56.65|0
1636491720000|2021-11-09 21:02:00|58.92|56.72|58.88|56.68|58.92|56.72|58.88|56.68|0
1636491730000|2021-11-09 21:02:10|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636491740000|2021-11-09 21:02:20|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636491790000|2021-11-09 21:03:10|58.92|56.72|58.88|56.68|58.92|56.72|58.88|56.68|0
1636491800000|2021-11-09 21:03:20|58.92|56.72|58.95|56.75|58.95|56.75|58.92|56.72|0
1636491810000|2021-11-09 21:03:30|58.99|56.79|58.99|56.79|58.99|56.79|58.95|56.75|0
1636491820000|2021-11-09 21:03:40|58.95|56.75|58.95|56.75|58.95|56.75|58.92|56.72|0
1636491830000|2021-11-09 21:03:50|58.92|56.72|58.92|56.72|58.95|56.75|58.92|56.72|0
1636491850000|2021-11-09 21:04:10|58.95|56.75|58.92|56.72|58.95|56.75|58.92|56.72|0
1636491880000|2021-11-09 21:04:40|58.88|56.68|58.85|56.65|58.88|56.68|58.85|56.65|0
1636491900000|2021-11-09 21:05:00|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636491910000|2021-11-09 21:05:10|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636491920000|2021-11-09 21:05:20|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1636491930000|2021-11-09 21:05:30|58.92|56.72|58.95|56.75|58.95|56.75|58.92|56.72|0
1636491940000|2021-11-09 21:05:40|58.92|56.72|58.95|56.75|58.97|56.77|58.92|56.72|0
1636491960000|2021-11-09 21:06:00|58.92|56.72|58.95|56.75|58.95|56.75|58.92|56.72|0
1636491970000|2021-11-09 21:06:10|58.92|56.72|58.88|56.68|58.92|56.72|58.88|56.68|0
1636492000000|2021-11-09 21:06:40|58.85|56.65|58.77|56.57|58.85|56.65|58.77|56.57|0
1636492010000|2021-11-09 21:06:50|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1636492030000|2021-11-09 21:07:10|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1636492040000|2021-11-09 21:07:20|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636492060000|2021-11-09 21:07:40|58.77|56.57|58.81|56.61|58.81|56.61|58.77|56.57|0
1636492070000|2021-11-09 21:07:50|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636492080000|2021-11-09 21:08:00|58.84|56.64|58.92|56.72|58.92|56.72|58.84|56.64|0
1636492090000|2021-11-09 21:08:10|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636492100000|2021-11-09 21:08:20|58.84|56.64|58.81|56.61|58.84|56.64|58.81|56.61|0
1636492120000|2021-11-09 21:08:40|58.88|56.68|58.83|56.63|58.88|56.68|58.83|56.63|0
1636492130000|2021-11-09 21:08:50|58.81|56.61|58.81|56.61|58.84|56.64|58.81|56.61|0
1636492140000|2021-11-09 21:09:00|58.84|56.64|58.88|56.68|58.88|56.68|58.84|56.64|0
1636492170000|2021-11-09 21:09:30|58.92|56.72|58.84|56.64|58.92|56.72|58.84|56.64|0
1636492180000|2021-11-09 21:09:40|58.88|56.68|58.84|56.64|58.88|56.68|58.84|56.64|0
1636492190000|2021-11-09 21:09:50|58.88|56.68|58.86|56.66|58.88|56.68|58.86|56.66|0
1636492200000|2021-11-09 21:10:00|58.88|56.68|58.84|56.64|58.88|56.68|58.84|56.64|0
1636492210000|2021-11-09 21:10:10|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636492220000|2021-11-09 21:10:20|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636492230000|2021-11-09 21:10:30|58.9|56.7|58.88|56.68|58.9|56.7|58.88|56.68|0
1636492240000|2021-11-09 21:10:40|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636492250000|2021-11-09 21:10:50|58.92|56.72|58.95|56.75|58.95|56.75|58.92|56.72|0
1636492260000|2021-11-09 21:11:00|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636492270000|2021-11-09 21:11:10|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636492290000|2021-11-09 21:11:30|58.99|56.79|58.99|56.79|58.99|56.79|58.95|56.75|0
1636492300000|2021-11-09 21:11:40|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636492320000|2021-11-09 21:12:00|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636492350000|2021-11-09 21:12:30|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636492360000|2021-11-09 21:12:40|58.97|56.77|58.95|56.75|58.99|56.79|58.95|56.75|0
1636492390000|2021-11-09 21:13:10|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636492400000|2021-11-09 21:13:20|58.95|56.75|58.99|56.79|58.99|56.79|58.95|56.75|0
1636492420000|2021-11-09 21:13:40|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636492430000|2021-11-09 21:13:50|58.91|56.71|58.91|56.71|58.95|56.75|58.91|56.71|0
1636492440000|2021-11-09 21:14:00|58.95|56.75|58.95|56.75|58.99|56.79|58.95|56.75|0
1636492460000|2021-11-09 21:14:20|58.91|56.71|58.95|56.75|58.95|56.75|58.91|56.71|0
1636492470000|2021-11-09 21:14:30|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636492490000|2021-11-09 21:14:50|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636492530000|2021-11-09 21:15:30|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636492560000|2021-11-09 21:16:00|59.08|56.48|59.08|56.48|59.08|56.48|59.08|56.48|0
1636492650000|2021-11-09 21:17:30|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636492670000|2021-11-09 21:17:50|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636492680000|2021-11-09 21:18:00|59.13|56.53|59.15|56.55|59.15|56.55|59.11|56.51|0
1636492740000|2021-11-09 21:19:00|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636492910000|2021-11-09 21:21:50|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636492920000|2021-11-09 21:22:00|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636492980000|2021-11-09 21:23:00|59.15|56.55|59.18|56.58|59.18|56.58|59.15|56.55|0
1636493270000|2021-11-09 21:27:50|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636493290000|2021-11-09 21:28:10|59.18|56.58|59.29|56.69|59.29|56.69|59.18|56.58|0
1636493310000|2021-11-09 21:28:30|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636493320000|2021-11-09 21:28:40|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636493340000|2021-11-09 21:29:00|59.27|56.67|59.25|56.65|59.27|56.67|59.25|56.65|0
1636493350000|2021-11-09 21:29:10|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636493400000|2021-11-09 21:30:00|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636493410000|2021-11-09 21:30:10|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636493430000|2021-11-09 21:30:30|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636493460000|2021-11-09 21:31:00|59.27|56.67|59.25|56.65|59.27|56.67|59.25|56.65|0
1636493490000|2021-11-09 21:31:30|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636493520000|2021-11-09 21:32:00|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636493580000|2021-11-09 21:33:00|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636493590000|2021-11-09 21:33:10|59.23|56.63|59.21|56.61|59.23|56.63|59.21|56.61|0
1636493700000|2021-11-09 21:35:00|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636493730000|2021-11-09 21:35:30|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636493770000|2021-11-09 21:36:10|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636493800000|2021-11-09 21:36:40|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636493810000|2021-11-09 21:36:50|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636493830000|2021-11-09 21:37:10|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636493900000|2021-11-09 21:38:20|59.12|56.52|59.14|56.54|59.14|56.54|59.12|56.52|0
1636493930000|2021-11-09 21:38:50|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636493960000|2021-11-09 21:39:20|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636493980000|2021-11-09 21:39:40|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636494000000|2021-11-09 21:40:00|59.07|56.47|59.1|56.5|59.1|56.5|59.07|56.47|0
1636494090000|2021-11-09 21:41:30|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636494120000|2021-11-09 21:42:00|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636494180000|2021-11-09 21:43:00|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636494190000|2021-11-09 21:43:10|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636494200000|2021-11-09 21:43:20|59.07|56.47|59.08|56.48|59.08|56.48|59.07|56.47|0
1636494210000|2021-11-09 21:43:30|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636494220000|2021-11-09 21:43:40|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636494230000|2021-11-09 21:43:50|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636494250000|2021-11-09 21:44:10|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636494270000|2021-11-09 21:44:30|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636494280000|2021-11-09 21:44:40|59.14|56.54|59.17|56.57|59.17|56.57|59.14|56.54|0
1636494290000|2021-11-09 21:44:50|59.14|56.54|59.17|56.57|59.17|56.57|59.14|56.54|0
1636494300000|2021-11-09 21:45:00|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636494370000|2021-11-09 21:46:10|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636494410000|2021-11-09 21:46:50|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636494420000|2021-11-09 21:47:00|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636494470000|2021-11-09 21:47:50|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636494480000|2021-11-09 21:48:00|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636494490000|2021-11-09 21:48:10|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636494530000|2021-11-09 21:48:50|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636494540000|2021-11-09 21:49:00|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636494550000|2021-11-09 21:49:10|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636494590000|2021-11-09 21:49:50|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636494600000|2021-11-09 21:50:00|59.1|56.5|59.13|56.53|59.13|56.53|59.1|56.5|0
1636494700000|2021-11-09 21:51:40|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636494720000|2021-11-09 21:52:00|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636494730000|2021-11-09 21:52:10|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636494840000|2021-11-09 21:54:00|59.15|56.55|59.17|56.57|59.17|56.57|59.15|56.55|0
1636494850000|2021-11-09 21:54:10|59.15|56.55|59.17|56.57|59.17|56.57|59.13|56.53|0
1636495190000|2021-11-09 21:59:50|59.15|56.55|59.18|56.58|59.18|56.58|59.15|56.55|0
1636495200000|2021-11-09 22:00:00|59.14|56.54|59.2|56.6|59.2|56.6|59.14|56.54|0
1636495230000|2021-11-09 22:00:30|59.15|56.55|59.2|56.6|59.2|56.6|59.15|56.55|0
1636495260000|2021-11-09 22:01:00|59.19|56.59|59.19|56.59|59.19|56.59|59.19|56.59|0
1636495290000|2021-11-09 22:01:30|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636495300000|2021-11-09 22:01:40|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636495310000|2021-11-09 22:01:50|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636495330000|2021-11-09 22:02:10|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636495650000|2021-11-09 22:07:30|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636495810000|2021-11-09 22:10:10|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636495820000|2021-11-09 22:10:20|59.19|56.59|59.18|56.58|59.19|56.59|59.18|56.58|0
1636495830000|2021-11-09 22:10:30|59.17|56.57|59.18|56.58|59.19|56.59|59.17|56.57|0
1636495880000|2021-11-09 22:11:20|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636495900000|2021-11-09 22:11:40|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636496000000|2021-11-09 22:13:20|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636496040000|2021-11-09 22:14:00|59.17|56.57|59.16|56.56|59.17|56.57|59.16|56.56|0
1636496310000|2021-11-09 22:18:30|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636496470000|2021-11-09 22:21:10|59.16|56.56|59.17|56.57|59.17|56.57|59.16|56.56|0
1636496490000|2021-11-09 22:21:30|59.19|56.59|59.17|56.57|59.19|56.59|59.17|56.57|0
1636496520000|2021-11-09 22:22:00|59.19|56.59|59.19|56.59|59.19|56.59|59.19|56.59|0
1636496550000|2021-11-09 22:22:30|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636496590000|2021-11-09 22:23:10|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636496610000|2021-11-09 22:23:30|59.21|56.61|59.22|56.62|59.22|56.62|59.21|56.61|0
1636496620000|2021-11-09 22:23:40|59.23|56.63|59.23|56.63|59.23|56.63|59.23|56.63|0
1636496630000|2021-11-09 22:23:50|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636496650000|2021-11-09 22:24:10|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636496720000|2021-11-09 22:25:20|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636496780000|2021-11-09 22:26:20|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636496820000|2021-11-09 22:27:00|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636496830000|2021-11-09 22:27:10|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636496870000|2021-11-09 22:27:50|59.23|56.63|59.23|56.63|59.23|56.63|59.23|56.63|0
1636496970000|2021-11-09 22:29:30|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636497110000|2021-11-09 22:31:50|59.23|56.63|59.23|56.63|59.23|56.63|59.23|56.63|0
1636497160000|2021-11-09 22:32:40|59.19|56.59|59.19|56.59|59.19|56.59|59.19|56.59|0
1636497180000|2021-11-09 22:33:00|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636497210000|2021-11-09 22:33:30|59.18|56.58|59.17|56.57|59.18|56.58|59.17|56.57|0
1636497250000|2021-11-09 22:34:10|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636497350000|2021-11-09 22:35:50|59.19|56.59|59.19|56.59|59.19|56.59|59.19|56.59|0
1636497380000|2021-11-09 22:36:20|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636497390000|2021-11-09 22:36:30|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636497730000|2021-11-09 22:42:10|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636497770000|2021-11-09 22:42:50|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636497790000|2021-11-09 22:43:10|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636497810000|2021-11-09 22:43:30|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636497820000|2021-11-09 22:43:40|59.19|56.59|59.19|56.59|59.19|56.59|59.19|56.59|0
1636497850000|2021-11-09 22:44:10|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636497860000|2021-11-09 22:44:20|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636497930000|2021-11-09 22:45:30|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636498100000|2021-11-09 22:48:20|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636498230000|2021-11-09 22:50:30|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636498260000|2021-11-09 22:51:00|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636498390000|2021-11-09 22:53:10|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636498510000|2021-11-09 22:55:10|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636498520000|2021-11-09 22:55:20|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636498560000|2021-11-09 22:56:00|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636498570000|2021-11-09 22:56:10|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636498680000|2021-11-09 22:58:00|59.09|56.49|59.11|56.51|59.11|56.51|59.09|56.49|0
1636498740000|2021-11-09 22:59:00|59.06|56.46|59.07|56.47|59.07|56.47|59.06|56.46|0
1636498770000|2021-11-09 22:59:30|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636498790000|2021-11-09 22:59:50|59.1|56.5|59.09|56.49|59.1|56.5|59.09|56.49|0
1636498800000|2021-11-09 23:00:00|59.1|56.5|59.23|56.63|59.23|56.63|59.1|56.5|0
1636498810000|2021-11-09 23:00:10|59.21|56.61|59.26|56.66|59.26|56.66|59.21|56.61|0
1636498820000|2021-11-09 23:00:20|59.25|56.65|59.28|56.68|59.28|56.68|59.25|56.65|0
1636498830000|2021-11-09 23:00:30|59.3|56.7|59.32|56.72|59.32|56.72|59.3|56.7|0
1636498840000|2021-11-09 23:00:40|59.34|56.74|59.35|56.75|59.35|56.75|59.34|56.74|0
1636498850000|2021-11-09 23:00:50|59.32|56.72|59.35|56.75|59.35|56.75|59.32|56.72|0
1636498860000|2021-11-09 23:01:00|59.39|56.79|59.35|56.75|59.39|56.79|59.35|56.75|0
1636498870000|2021-11-09 23:01:10|59.37|56.77|59.39|56.79|59.39|56.79|59.35|56.75|0
1636498880000|2021-11-09 23:01:20|59.37|56.77|59.35|56.75|59.37|56.77|59.35|56.75|0
1636498900000|2021-11-09 23:01:40|59.37|56.77|59.35|56.75|59.37|56.77|59.35|56.75|0
1636498910000|2021-11-09 23:01:50|59.39|56.79|59.46|56.86|59.46|56.86|59.39|56.79|0
1636498920000|2021-11-09 23:02:00|59.5|56.9|59.46|56.86|59.5|56.9|59.46|56.86|0
1636498930000|2021-11-09 23:02:10|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1636498940000|2021-11-09 23:02:20|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636498950000|2021-11-09 23:02:30|59.46|56.86|59.44|56.84|59.46|56.86|59.44|56.84|0
1636498960000|2021-11-09 23:02:40|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636498970000|2021-11-09 23:02:50|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636498980000|2021-11-09 23:03:00|59.5|56.9|59.53|56.93|59.53|56.93|59.5|56.9|0
1636499000000|2021-11-09 23:03:20|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636499010000|2021-11-09 23:03:30|59.48|56.88|59.46|56.86|59.48|56.88|59.46|56.86|0
1636499020000|2021-11-09 23:03:40|59.44|56.84|59.37|56.77|59.44|56.84|59.37|56.77|0
1636499030000|2021-11-09 23:03:50|59.35|56.75|59.34|56.74|59.35|56.75|59.34|56.74|0
1636499040000|2021-11-09 23:04:00|59.35|56.75|59.32|56.72|59.35|56.75|59.32|56.72|0
1636499050000|2021-11-09 23:04:10|59.3|56.7|59.3|56.7|59.3|56.7|59.28|56.68|0
1636499060000|2021-11-09 23:04:20|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636499090000|2021-11-09 23:04:50|59.33|56.73|59.35|56.75|59.35|56.75|59.33|56.73|0
1636499100000|2021-11-09 23:05:00|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636499110000|2021-11-09 23:05:10|59.33|56.73|59.33|56.73|59.33|56.73|59.33|56.73|0
1636499120000|2021-11-09 23:05:20|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1636499130000|2021-11-09 23:05:30|59.37|56.77|59.37|56.77|59.37|56.77|59.37|56.77|0
1636499150000|2021-11-09 23:05:50|59.39|56.79|59.42|56.82|59.42|56.82|59.39|56.79|0
1636499170000|2021-11-09 23:06:10|59.46|56.86|59.44|56.84|59.46|56.86|59.44|56.84|0
1636499180000|2021-11-09 23:06:20|59.46|56.86|59.46|56.86|59.46|56.86|59.46|56.86|0
1636499270000|2021-11-09 23:07:50|59.48|56.88|59.5|56.9|59.5|56.9|59.48|56.88|0
1636499280000|2021-11-09 23:08:00|59.48|56.88|59.49|56.89|59.49|56.89|59.46|56.86|0
1636499290000|2021-11-09 23:08:10|59.48|56.88|59.46|56.86|59.48|56.88|59.46|56.86|0
1636499310000|2021-11-09 23:08:30|59.49|56.89|59.46|56.86|59.49|56.89|59.46|56.86|0
1636499330000|2021-11-09 23:08:50|59.48|56.88|59.48|56.88|59.49|56.89|59.48|56.88|0
1636499340000|2021-11-09 23:09:00|59.46|56.86|59.46|56.86|59.46|56.86|59.46|56.86|0
1636499350000|2021-11-09 23:09:10|59.48|56.88|59.46|56.86|59.48|56.88|59.46|56.86|0
1636499390000|2021-11-09 23:09:50|59.42|56.82|59.42|56.82|59.42|56.82|59.42|56.82|0
1636499400000|2021-11-09 23:10:00|59.35|56.75|59.35|56.75|59.35|56.75|59.33|56.73|0
1636499410000|2021-11-09 23:10:10|59.31|56.71|59.3|56.7|59.31|56.71|59.3|56.7|0
1636499420000|2021-11-09 23:10:20|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636499540000|2021-11-09 23:12:20|59.33|56.73|59.33|56.73|59.33|56.73|59.33|56.73|0
1636499570000|2021-11-09 23:12:50|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636499600000|2021-11-09 23:13:20|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636499610000|2021-11-09 23:13:30|59.31|56.71|59.29|56.69|59.31|56.71|59.29|56.69|0
1636499620000|2021-11-09 23:13:40|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636499650000|2021-11-09 23:14:10|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1636499660000|2021-11-09 23:14:20|59.42|56.82|59.42|56.82|59.42|56.82|59.42|56.82|0
1636499670000|2021-11-09 23:14:30|59.46|56.86|59.38|56.78|59.46|56.86|59.38|56.78|0
1636499700000|2021-11-09 23:15:00|59.37|56.77|59.35|56.75|59.37|56.77|59.35|56.75|0
1636499710000|2021-11-09 23:15:10|59.38|56.78|59.38|56.78|59.38|56.78|59.38|56.78|0
1636499750000|2021-11-09 23:15:50|59.46|56.86|59.46|56.86|59.46|56.86|59.46|56.86|0
1636499770000|2021-11-09 23:16:10|59.49|56.89|59.49|56.89|59.49|56.89|59.49|56.89|0
1636499780000|2021-11-09 23:16:20|59.51|56.91|59.49|56.89|59.51|56.91|59.49|56.89|0
1636499800000|2021-11-09 23:16:40|59.55|56.95|59.56|56.96|59.56|56.96|59.55|56.95|0
1636499810000|2021-11-09 23:16:50|59.6|57|59.64|57.04|59.64|57.04|59.6|57|0
1636499820000|2021-11-09 23:17:00|59.67|57.07|59.67|57.07|59.67|57.07|59.67|57.07|0
1636499830000|2021-11-09 23:17:10|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636499840000|2021-11-09 23:17:20|59.58|56.98|59.56|56.96|59.58|56.98|59.56|56.96|0
1636499850000|2021-11-09 23:17:30|59.6|57|59.6|57|59.6|57|59.6|57|0
1636499880000|2021-11-09 23:18:00|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636499890000|2021-11-09 23:18:10|59.6|57|59.6|57|59.6|57|59.6|57|0
1636499900000|2021-11-09 23:18:20|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636499910000|2021-11-09 23:18:30|59.6|57|59.6|57|59.6|57|59.6|57|0
1636499920000|2021-11-09 23:18:40|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636500000000|2021-11-09 23:20:00|59.51|56.91|59.56|56.96|59.56|56.96|59.51|56.91|0
1636500030000|2021-11-09 23:20:30|59.51|56.91|59.53|56.93|59.53|56.93|59.51|56.91|0
1636500040000|2021-11-09 23:20:40|59.51|56.91|59.49|56.89|59.53|56.93|59.49|56.89|0
1636500050000|2021-11-09 23:20:50|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1636500060000|2021-11-09 23:21:00|59.49|56.89|59.49|56.89|59.49|56.89|59.49|56.89|0
1636500090000|2021-11-09 23:21:30|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1636500100000|2021-11-09 23:21:40|59.52|56.92|59.49|56.89|59.52|56.92|59.49|56.89|0
1636500120000|2021-11-09 23:22:00|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636500130000|2021-11-09 23:22:10|59.56|56.96|59.52|56.92|59.56|56.96|59.52|56.92|0
1636500140000|2021-11-09 23:22:20|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636500150000|2021-11-09 23:22:30|59.58|56.98|59.6|57|59.6|57|59.58|56.98|0
1636500170000|2021-11-09 23:22:50|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636500180000|2021-11-09 23:23:00|59.58|56.98|59.6|57|59.6|57|59.56|56.96|0
1636500190000|2021-11-09 23:23:10|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636500200000|2021-11-09 23:23:20|59.58|56.98|59.6|57|59.6|57|59.58|56.98|0
1636500220000|2021-11-09 23:23:40|59.63|57.03|59.63|57.03|59.63|57.03|59.63|57.03|0
1636500250000|2021-11-09 23:24:10|59.6|57|59.6|57|59.6|57|59.6|57|0
1636500260000|2021-11-09 23:24:20|59.63|57.03|59.63|57.03|59.63|57.03|59.63|57.03|0
1636500310000|2021-11-09 23:25:10|59.6|57|59.6|57|59.6|57|59.6|57|0
1636500330000|2021-11-09 23:25:30|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636500340000|2021-11-09 23:25:40|59.6|57|59.6|57|59.6|57|59.6|57|0
1636500350000|2021-11-09 23:25:50|59.63|57.03|59.63|57.03|59.63|57.03|59.63|57.03|0
1636500360000|2021-11-09 23:26:00|59.6|57|59.56|56.96|59.6|57|59.56|56.96|0
1636500410000|2021-11-09 23:26:50|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636500420000|2021-11-09 23:27:00|59.49|56.89|59.49|56.89|59.49|56.89|59.49|56.89|0
1636500430000|2021-11-09 23:27:10|59.52|56.92|59.56|56.96|59.56|56.96|59.52|56.92|0
1636500440000|2021-11-09 23:27:20|59.59|56.99|59.59|56.99|59.59|56.99|59.59|56.99|0
1636500450000|2021-11-09 23:27:30|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636500460000|2021-11-09 23:27:40|59.52|56.92|59.56|56.96|59.56|56.96|59.52|56.92|0
1636500470000|2021-11-09 23:27:50|59.49|56.89|59.49|56.89|59.49|56.89|59.49|56.89|0
1636500480000|2021-11-09 23:28:00|59.5|56.9|59.49|56.89|59.52|56.92|59.49|56.89|0
1636500490000|2021-11-09 23:28:10|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636500500000|2021-11-09 23:28:20|59.49|56.89|59.49|56.89|59.49|56.89|59.49|56.89|0
1636500510000|2021-11-09 23:28:30|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636500530000|2021-11-09 23:28:50|59.49|56.89|59.49|56.89|59.49|56.89|59.49|56.89|0
1636500550000|2021-11-09 23:29:10|59.45|56.85|59.49|56.89|59.49|56.89|59.45|56.85|0
1636500560000|2021-11-09 23:29:20|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636500580000|2021-11-09 23:29:40|59.45|56.85|59.49|56.89|59.49|56.89|59.45|56.85|0
1636500590000|2021-11-09 23:29:50|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636500600000|2021-11-09 23:30:00|59.49|56.89|59.49|56.89|59.49|56.89|59.45|56.85|0
1636500620000|2021-11-09 23:30:20|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1636500630000|2021-11-09 23:30:30|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636500640000|2021-11-09 23:30:40|59.5|56.9|59.52|56.92|59.52|56.92|59.5|56.9|0
1636500680000|2021-11-09 23:31:20|59.59|56.99|59.59|56.99|59.59|56.99|59.59|56.99|0
1636500690000|2021-11-09 23:31:30|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636500700000|2021-11-09 23:31:40|59.52|56.92|59.48|56.88|59.52|56.92|59.48|56.88|0
1636500720000|2021-11-09 23:32:00|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636500730000|2021-11-09 23:32:10|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1636500750000|2021-11-09 23:32:30|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636500780000|2021-11-09 23:33:00|59.48|56.88|59.45|56.85|59.48|56.88|59.45|56.85|0
1636500790000|2021-11-09 23:33:10|59.41|56.81|59.41|56.81|59.41|56.81|59.41|56.81|0
1636500810000|2021-11-09 23:33:30|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636500840000|2021-11-09 23:34:00|59.41|56.81|59.41|56.81|59.41|56.81|59.41|56.81|0
1636500870000|2021-11-09 23:34:30|59.45|56.85|59.41|56.81|59.45|56.85|59.41|56.81|0
1636500900000|2021-11-09 23:35:00|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636500910000|2021-11-09 23:35:10|59.41|56.81|59.41|56.81|59.41|56.81|59.41|56.81|0
1636500940000|2021-11-09 23:35:40|59.45|56.85|59.43|56.83|59.45|56.85|59.41|56.81|0
1636500950000|2021-11-09 23:35:50|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636500970000|2021-11-09 23:36:10|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1636500990000|2021-11-09 23:36:30|59.41|56.81|59.45|56.85|59.45|56.85|59.41|56.81|0
1636501030000|2021-11-09 23:37:10|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1636501040000|2021-11-09 23:37:20|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636501050000|2021-11-09 23:37:30|59.46|56.86|59.48|56.88|59.48|56.88|59.46|56.86|0
1636501070000|2021-11-09 23:37:50|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636501080000|2021-11-09 23:38:00|59.41|56.81|59.41|56.81|59.41|56.81|59.41|56.81|0
1636501090000|2021-11-09 23:38:10|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636501100000|2021-11-09 23:38:20|59.43|56.83|59.45|56.85|59.45|56.85|59.43|56.83|0
1636501110000|2021-11-09 23:38:30|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1636501120000|2021-11-09 23:38:40|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636501150000|2021-11-09 23:39:10|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1636501160000|2021-11-09 23:39:20|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636501200000|2021-11-09 23:40:00|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636501210000|2021-11-09 23:40:10|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1636501220000|2021-11-09 23:40:20|59.52|56.92|59.52|56.92|59.52|56.92|59.5|56.9|0
1636501230000|2021-11-09 23:40:30|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1636501310000|2021-11-09 23:41:50|59.44|56.84|59.44|56.84|59.44|56.84|59.44|56.84|0
1636501320000|2021-11-09 23:42:00|59.41|56.81|59.44|56.84|59.44|56.84|59.41|56.81|0
1636501350000|2021-11-09 23:42:30|59.41|56.81|59.41|56.81|59.41|56.81|59.41|56.81|0
1636501380000|2021-11-09 23:43:00|59.37|56.77|59.41|56.81|59.41|56.81|59.37|56.77|0
1636501390000|2021-11-09 23:43:10|59.37|56.77|59.37|56.77|59.37|56.77|59.37|56.77|0
1636501400000|2021-11-09 23:43:20|59.39|56.79|59.39|56.79|59.39|56.79|59.39|56.79|0
1636501410000|2021-11-09 23:43:30|59.37|56.77|59.33|56.73|59.37|56.77|59.33|56.73|0
1636501440000|2021-11-09 23:44:00|59.37|56.77|59.33|56.73|59.37|56.77|59.33|56.73|0
1636501460000|2021-11-09 23:44:20|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636501470000|2021-11-09 23:44:30|59.3|56.7|59.3|56.7|59.32|56.72|59.3|56.7|0
1636501490000|2021-11-09 23:44:50|59.33|56.73|59.33|56.73|59.33|56.73|59.33|56.73|0
1636501500000|2021-11-09 23:45:00|59.37|56.77|59.41|56.81|59.41|56.81|59.37|56.77|0
1636501510000|2021-11-09 23:45:10|59.33|56.73|59.41|56.81|59.41|56.81|59.33|56.73|0
1636501520000|2021-11-09 23:45:20|59.37|56.77|59.41|56.81|59.41|56.81|59.37|56.77|0
1636501540000|2021-11-09 23:45:40|59.44|56.84|59.44|56.84|59.48|56.88|59.44|56.84|0
1636501580000|2021-11-09 23:46:20|59.41|56.81|59.41|56.81|59.41|56.81|59.41|56.81|0
1636501590000|2021-11-09 23:46:30|59.37|56.77|59.41|56.81|59.41|56.81|59.37|56.77|0
1636501610000|2021-11-09 23:46:50|59.37|56.77|59.37|56.77|59.37|56.77|59.37|56.77|0
1636501620000|2021-11-09 23:47:00|59.41|56.81|59.41|56.81|59.41|56.81|59.41|56.81|0
1636501630000|2021-11-09 23:47:10|59.44|56.84|59.48|56.88|59.48|56.88|59.44|56.84|0
1636501640000|2021-11-09 23:47:20|59.44|56.84|59.48|56.88|59.48|56.88|59.44|56.84|0
1636501650000|2021-11-09 23:47:30|59.44|56.84|59.48|56.88|59.48|56.88|59.44|56.84|0
1636501660000|2021-11-09 23:47:40|59.51|56.91|59.55|56.95|59.55|56.95|59.51|56.91|0
1636501670000|2021-11-09 23:47:50|59.51|56.91|59.51|56.91|59.51|56.91|59.51|56.91|0
1636501700000|2021-11-09 23:48:20|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636501710000|2021-11-09 23:48:30|59.51|56.91|59.51|56.91|59.51|56.91|59.51|56.91|0
1636501720000|2021-11-09 23:48:40|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636501740000|2021-11-09 23:49:00|59.59|56.99|59.58|56.98|59.59|56.99|59.58|56.98|0
1636501750000|2021-11-09 23:49:10|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636501800000|2021-11-09 23:50:00|59.51|56.91|59.51|56.91|59.51|56.91|59.51|56.91|0
1636501810000|2021-11-09 23:50:10|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636501830000|2021-11-09 23:50:30|59.58|56.98|59.62|57.02|59.62|57.02|59.58|56.98|0
1636501860000|2021-11-09 23:51:00|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636501880000|2021-11-09 23:51:20|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636501900000|2021-11-09 23:51:40|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1636501910000|2021-11-09 23:51:50|59.62|57.02|59.64|57.04|59.64|57.04|59.62|57.02|0
1636501920000|2021-11-09 23:52:00|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636501930000|2021-11-09 23:52:10|59.66|57.06|59.62|57.02|59.66|57.06|59.62|57.02|0
1636501940000|2021-11-09 23:52:20|59.66|57.06|59.64|57.04|59.66|57.06|59.64|57.04|0
1636501950000|2021-11-09 23:52:30|59.62|57.02|59.58|56.98|59.62|57.02|59.58|56.98|0
1636501960000|2021-11-09 23:52:40|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636501990000|2021-11-09 23:53:10|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636502010000|2021-11-09 23:53:30|59.62|57.02|59.58|56.98|59.62|57.02|59.58|56.98|0
1636502020000|2021-11-09 23:53:40|59.66|57.06|59.62|57.02|59.66|57.06|59.62|57.02|0
1636502050000|2021-11-09 23:54:10|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636502070000|2021-11-09 23:54:30|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636502080000|2021-11-09 23:54:40|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636502100000|2021-11-09 23:55:00|59.55|56.95|59.51|56.91|59.55|56.95|59.51|56.91|0
1636502110000|2021-11-09 23:55:10|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636502120000|2021-11-09 23:55:20|59.53|56.93|59.51|56.91|59.53|56.93|59.51|56.91|0
1636502130000|2021-11-09 23:55:30|59.55|56.95|59.51|56.91|59.55|56.95|59.51|56.91|0
1636502150000|2021-11-09 23:55:50|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636502190000|2021-11-09 23:56:30|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636502220000|2021-11-09 23:57:00|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636502230000|2021-11-09 23:57:10|59.51|56.91|59.51|56.91|59.51|56.91|59.51|56.91|0
1636502270000|2021-11-09 23:57:50|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636502350000|2021-11-09 23:59:10|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636502370000|2021-11-09 23:59:30|59.62|57.02|59.58|56.98|59.62|57.02|59.58|56.98|0
1636502400000|2021-11-10 00:00:00|59.54|56.94|59.58|56.98|59.58|56.98|59.54|56.94|0
1636502410000|2021-11-10 00:00:10|59.54|56.94|59.4|56.8|59.54|56.94|59.4|56.8|0
1636502420000|2021-11-10 00:00:20|59.36|56.76|59.33|56.73|59.36|56.76|59.33|56.73|0
1636502430000|2021-11-10 00:00:30|59.29|56.69|59.22|56.62|59.29|56.69|59.22|56.62|0
1636502440000|2021-11-10 00:00:40|59.26|56.66|59.26|56.66|59.29|56.69|59.26|56.66|0
1636502450000|2021-11-10 00:00:50|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636502460000|2021-11-10 00:01:00|59.27|56.67|59.25|56.65|59.29|56.69|59.25|56.65|0
1636502470000|2021-11-10 00:01:10|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636502480000|2021-11-10 00:01:20|59.25|56.65|59.25|56.65|59.29|56.69|59.25|56.65|0
1636502490000|2021-11-10 00:01:30|59.29|56.69|59.33|56.73|59.33|56.73|59.29|56.69|0
1636502500000|2021-11-10 00:01:40|59.31|56.71|59.33|56.73|59.33|56.73|59.29|56.69|0
1636502510000|2021-11-10 00:01:50|59.35|56.75|59.33|56.73|59.36|56.76|59.33|56.73|0
1636502520000|2021-11-10 00:02:00|59.29|56.69|59.29|56.69|59.33|56.73|59.29|56.69|0
1636502540000|2021-11-10 00:02:20|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636502550000|2021-11-10 00:02:30|59.22|56.62|59.25|56.65|59.25|56.65|59.22|56.62|0
1636502560000|2021-11-10 00:02:40|59.22|56.62|59.22|56.62|59.25|56.65|59.22|56.62|0
1636502580000|2021-11-10 00:03:00|59.18|56.58|59.22|56.62|59.22|56.62|59.15|56.55|0
1636502590000|2021-11-10 00:03:10|59.18|56.58|59.22|56.62|59.22|56.62|59.18|56.58|0
1636502600000|2021-11-10 00:03:20|59.18|56.58|59.22|56.62|59.22|56.62|59.18|56.58|0
1636502610000|2021-11-10 00:03:30|59.25|56.65|59.29|56.69|59.29|56.69|59.25|56.65|0
1636502660000|2021-11-10 00:04:20|59.25|56.65|59.29|56.69|59.29|56.69|59.25|56.65|0
1636502680000|2021-11-10 00:04:40|59.33|56.73|59.33|56.73|59.33|56.73|59.33|56.73|0
1636502700000|2021-11-10 00:05:00|59.36|56.76|59.33|56.73|59.36|56.76|59.29|56.69|0
1636502710000|2021-11-10 00:05:10|59.36|56.76|59.33|56.73|59.36|56.76|59.33|56.73|0
1636502730000|2021-11-10 00:05:30|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636502740000|2021-11-10 00:05:40|59.36|56.76|59.36|56.76|59.36|56.76|59.36|56.76|0
1636502760000|2021-11-10 00:06:00|59.34|56.74|59.36|56.76|59.36|56.76|59.34|56.74|0
1636502770000|2021-11-10 00:06:10|59.34|56.74|59.36|56.76|59.36|56.76|59.32|56.72|0
1636502800000|2021-11-10 00:06:40|59.4|56.8|59.4|56.8|59.4|56.8|59.4|56.8|0
1636502820000|2021-11-10 00:07:00|59.36|56.76|59.36|56.76|59.36|56.76|59.36|56.76|0
1636502840000|2021-11-10 00:07:20|59.4|56.8|59.4|56.8|59.4|56.8|59.4|56.8|0
1636502850000|2021-11-10 00:07:30|59.41|56.81|59.43|56.83|59.43|56.83|59.4|56.8|0
1636502870000|2021-11-10 00:07:50|59.4|56.8|59.4|56.8|59.4|56.8|59.4|56.8|0
1636502880000|2021-11-10 00:08:00|59.41|56.81|59.43|56.83|59.45|56.85|59.41|56.81|0
1636502900000|2021-11-10 00:08:20|59.4|56.8|59.32|56.72|59.4|56.8|59.32|56.72|0
1636502920000|2021-11-10 00:08:40|59.36|56.76|59.38|56.78|59.4|56.8|59.36|56.76|0
1636502930000|2021-11-10 00:08:50|59.4|56.8|59.4|56.8|59.4|56.8|59.4|56.8|0
1636502950000|2021-11-10 00:09:10|59.41|56.81|59.4|56.8|59.41|56.81|59.4|56.8|0
1636502960000|2021-11-10 00:09:20|59.41|56.81|59.43|56.83|59.43|56.83|59.4|56.8|0
1636502970000|2021-11-10 00:09:30|59.47|56.87|59.5|56.9|59.5|56.9|59.47|56.87|0
1636502980000|2021-11-10 00:09:40|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636502990000|2021-11-10 00:09:50|59.56|56.96|59.58|56.98|59.58|56.98|59.56|56.96|0
1636503000000|2021-11-10 00:10:00|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636503010000|2021-11-10 00:10:10|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636503020000|2021-11-10 00:10:20|59.54|56.94|59.5|56.9|59.54|56.94|59.5|56.9|0
1636503030000|2021-11-10 00:10:30|59.49|56.89|59.5|56.9|59.5|56.9|59.49|56.89|0
1636503050000|2021-11-10 00:10:50|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636503060000|2021-11-10 00:11:00|59.58|56.98|59.61|57.01|59.61|57.01|59.58|56.98|0
1636503070000|2021-11-10 00:11:10|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636503080000|2021-11-10 00:11:20|59.61|57.01|59.61|57.01|59.61|57.01|59.61|57.01|0
1636503090000|2021-11-10 00:11:30|59.57|56.97|59.57|56.97|59.61|57.01|59.57|56.97|0
1636503110000|2021-11-10 00:11:50|59.61|57.01|59.61|57.01|59.61|57.01|59.61|57.01|0
1636503120000|2021-11-10 00:12:00|59.57|56.97|59.54|56.94|59.57|56.97|59.54|56.94|0
1636503130000|2021-11-10 00:12:10|59.56|56.96|59.57|56.97|59.57|56.97|59.56|56.96|0
1636503140000|2021-11-10 00:12:20|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636503160000|2021-11-10 00:12:40|59.5|56.9|59.54|56.94|59.54|56.94|59.5|56.9|0
1636503170000|2021-11-10 00:12:50|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636503180000|2021-11-10 00:13:00|59.54|56.94|59.54|56.94|59.54|56.94|59.52|56.92|0
1636503190000|2021-11-10 00:13:10|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636503220000|2021-11-10 00:13:40|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636503240000|2021-11-10 00:14:00|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636503250000|2021-11-10 00:14:10|59.48|56.88|59.47|56.87|59.48|56.88|59.47|56.87|0
1636503260000|2021-11-10 00:14:20|59.43|56.83|59.43|56.83|59.43|56.83|59.43|56.83|0
1636503270000|2021-11-10 00:14:30|59.47|56.87|59.43|56.83|59.47|56.87|59.43|56.83|0
1636503280000|2021-11-10 00:14:40|59.39|56.79|59.39|56.79|59.39|56.79|59.39|56.79|0
1636503300000|2021-11-10 00:15:00|59.36|56.76|59.39|56.79|59.39|56.79|59.36|56.76|0
1636503330000|2021-11-10 00:15:30|59.43|56.83|59.39|56.79|59.43|56.83|59.39|56.79|0
1636503340000|2021-11-10 00:15:40|59.41|56.81|59.39|56.79|59.41|56.81|59.39|56.79|0
1636503360000|2021-11-10 00:16:00|59.43|56.83|59.43|56.83|59.43|56.83|59.43|56.83|0
1636503370000|2021-11-10 00:16:10|59.46|56.86|59.43|56.83|59.46|56.86|59.43|56.83|0
1636503380000|2021-11-10 00:16:20|59.46|56.86|59.43|56.83|59.46|56.86|59.43|56.83|0
1636503390000|2021-11-10 00:16:30|59.45|56.85|59.43|56.83|59.45|56.85|59.43|56.83|0
1636503420000|2021-11-10 00:17:00|59.46|56.86|59.43|56.83|59.46|56.86|59.43|56.83|0
1636503430000|2021-11-10 00:17:10|59.39|56.79|59.39|56.79|59.39|56.79|59.39|56.79|0
1636503440000|2021-11-10 00:17:20|59.43|56.83|59.43|56.83|59.43|56.83|59.43|56.83|0
1636503450000|2021-11-10 00:17:30|59.39|56.79|59.39|56.79|59.39|56.79|59.39|56.79|0
1636503460000|2021-11-10 00:17:40|59.43|56.83|59.5|56.9|59.5|56.9|59.43|56.83|0
1636503480000|2021-11-10 00:18:00|59.46|56.86|59.43|56.83|59.46|56.86|59.43|56.83|0
1636503500000|2021-11-10 00:18:20|59.41|56.81|59.39|56.79|59.43|56.83|59.39|56.79|0
1636503510000|2021-11-10 00:18:30|59.43|56.83|59.43|56.83|59.43|56.83|59.43|56.83|0
1636503520000|2021-11-10 00:18:40|59.46|56.86|59.46|56.86|59.46|56.86|59.46|56.86|0
1636503540000|2021-11-10 00:19:00|59.48|56.88|59.54|56.94|59.54|56.94|59.48|56.88|0
1636503550000|2021-11-10 00:19:10|59.5|56.9|59.5|56.9|59.54|56.94|59.5|56.9|0
1636503560000|2021-11-10 00:19:20|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636503570000|2021-11-10 00:19:30|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636503590000|2021-11-10 00:19:50|59.52|56.92|59.5|56.9|59.52|56.92|59.5|56.9|0
1636503600000|2021-11-10 00:20:00|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1636503640000|2021-11-10 00:20:40|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636503650000|2021-11-10 00:20:50|59.46|56.86|59.46|56.86|59.46|56.86|59.46|56.86|0
1636503660000|2021-11-10 00:21:00|59.57|56.97|59.57|56.97|59.57|56.97|59.53|56.93|0
1636503680000|2021-11-10 00:21:20|59.61|57.01|59.57|56.97|59.61|57.01|59.57|56.97|0
1636503700000|2021-11-10 00:21:40|59.61|57.01|59.57|56.97|59.61|57.01|59.57|56.97|0
1636503740000|2021-11-10 00:22:20|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1636503770000|2021-11-10 00:22:50|59.57|56.97|59.61|57.01|59.61|57.01|59.57|56.97|0
1636503780000|2021-11-10 00:23:00|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636503810000|2021-11-10 00:23:30|59.68|57.08|59.64|57.04|59.68|57.08|59.64|57.04|0
1636503830000|2021-11-10 00:23:50|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1636503850000|2021-11-10 00:24:10|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636503860000|2021-11-10 00:24:20|59.68|57.08|59.64|57.04|59.68|57.08|59.64|57.04|0
1636503870000|2021-11-10 00:24:30|59.68|57.08|59.64|57.04|59.68|57.08|59.64|57.04|0
1636503880000|2021-11-10 00:24:40|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1636503890000|2021-11-10 00:24:50|59.71|57.11|59.75|57.15|59.75|57.15|59.71|57.11|0
1636503900000|2021-11-10 00:25:00|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636503910000|2021-11-10 00:25:10|59.75|57.15|59.75|57.15|59.75|57.15|59.73|57.13|0
1636503920000|2021-11-10 00:25:20|59.73|57.13|59.75|57.15|59.75|57.15|59.73|57.13|0
1636503950000|2021-11-10 00:25:50|59.71|57.11|59.71|57.11|59.75|57.15|59.71|57.11|0
1636503970000|2021-11-10 00:26:10|59.68|57.08|59.71|57.11|59.71|57.11|59.68|57.08|0
1636503980000|2021-11-10 00:26:20|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1636504000000|2021-11-10 00:26:40|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636504030000|2021-11-10 00:27:10|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636504070000|2021-11-10 00:27:50|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1636504080000|2021-11-10 00:28:00|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636504110000|2021-11-10 00:28:30|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1636504130000|2021-11-10 00:28:50|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636504150000|2021-11-10 00:29:10|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1636504170000|2021-11-10 00:29:30|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636504180000|2021-11-10 00:29:40|59.66|57.06|59.66|57.06|59.68|57.08|59.66|57.06|0
1636504190000|2021-11-10 00:29:50|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636504270000|2021-11-10 00:31:10|59.6|57|59.62|57.02|59.62|57.02|59.6|57|0
1636504280000|2021-11-10 00:31:20|59.6|57|59.6|57|59.6|57|59.6|57|0
1636504290000|2021-11-10 00:31:30|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636504300000|2021-11-10 00:31:40|59.6|57|59.6|57|59.6|57|59.6|57|0
1636504370000|2021-11-10 00:32:50|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636504380000|2021-11-10 00:33:00|59.6|57|59.6|57|59.6|57|59.6|57|0
1636504390000|2021-11-10 00:33:10|59.64|57.04|59.64|57.04|59.64|57.04|59.6|57|0
1636504400000|2021-11-10 00:33:20|59.6|57|59.6|57|59.6|57|59.6|57|0
1636504410000|2021-11-10 00:33:30|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636504450000|2021-11-10 00:34:10|59.6|57|59.64|57.04|59.64|57.04|59.6|57|0
1636504480000|2021-11-10 00:34:40|59.66|57.06|59.67|57.07|59.67|57.07|59.66|57.06|0
1636504500000|2021-11-10 00:35:00|59.64|57.04|59.67|57.07|59.67|57.07|59.64|57.04|0
1636504520000|2021-11-10 00:35:20|59.64|57.04|59.62|57.02|59.64|57.04|59.62|57.02|0
1636504530000|2021-11-10 00:35:30|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636504550000|2021-11-10 00:35:50|59.62|57.02|59.64|57.04|59.64|57.04|59.62|57.02|0
1636504610000|2021-11-10 00:36:50|59.65|57.05|59.67|57.07|59.67|57.07|59.65|57.05|0
1636504640000|2021-11-10 00:37:20|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636504650000|2021-11-10 00:37:30|59.67|57.07|59.67|57.07|59.67|57.07|59.67|57.07|0
1636504670000|2021-11-10 00:37:50|59.65|57.05|59.64|57.04|59.65|57.05|59.64|57.04|0
1636504690000|2021-11-10 00:38:10|59.65|57.05|59.64|57.04|59.67|57.07|59.64|57.04|0
1636504700000|2021-11-10 00:38:20|59.67|57.07|59.67|57.07|59.67|57.07|59.67|57.07|0
1636504710000|2021-11-10 00:38:30|59.73|57.13|59.71|57.11|59.73|57.13|59.71|57.11|0
1636504720000|2021-11-10 00:38:40|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636504750000|2021-11-10 00:39:10|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636504820000|2021-11-10 00:40:20|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636504880000|2021-11-10 00:41:20|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1636504900000|2021-11-10 00:41:40|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636504910000|2021-11-10 00:41:50|59.78|57.18|59.78|57.18|59.78|57.18|59.74|57.14|0
1636504930000|2021-11-10 00:42:10|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636504960000|2021-11-10 00:42:40|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636504990000|2021-11-10 00:43:10|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636505020000|2021-11-10 00:43:40|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1636505030000|2021-11-10 00:43:50|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636505050000|2021-11-10 00:44:10|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1636505060000|2021-11-10 00:44:20|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636505090000|2021-11-10 00:44:50|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1636505100000|2021-11-10 00:45:00|59.81|57.21|59.78|57.18|59.81|57.21|59.78|57.18|0
1636505120000|2021-11-10 00:45:20|59.81|57.21|59.81|57.21|59.81|57.21|59.78|57.18|0
1636505130000|2021-11-10 00:45:30|59.78|57.18|59.74|57.14|59.78|57.18|59.74|57.14|0
1636505160000|2021-11-10 00:46:00|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636505170000|2021-11-10 00:46:10|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636505180000|2021-11-10 00:46:20|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1636505200000|2021-11-10 00:46:40|59.81|57.21|59.78|57.18|59.81|57.21|59.78|57.18|0
1636505210000|2021-11-10 00:46:50|59.81|57.21|59.78|57.18|59.81|57.21|59.78|57.18|0
1636505220000|2021-11-10 00:47:00|59.8|57.2|59.85|57.25|59.85|57.25|59.8|57.2|0
1636505230000|2021-11-10 00:47:10|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636505240000|2021-11-10 00:47:20|59.96|57.36|59.99|57.39|59.99|57.39|59.96|57.36|0
1636505250000|2021-11-10 00:47:30|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636505270000|2021-11-10 00:47:50|59.99|57.39|59.96|57.36|59.99|57.39|59.96|57.36|0
1636505280000|2021-11-10 00:48:00|59.92|57.32|59.92|57.32|59.96|57.36|59.92|57.32|0
1636505290000|2021-11-10 00:48:10|59.96|57.36|59.96|57.36|59.99|57.39|59.96|57.36|0
1636505300000|2021-11-10 00:48:20|59.94|57.34|59.92|57.32|59.94|57.34|59.92|57.32|0
1636505310000|2021-11-10 00:48:30|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636505320000|2021-11-10 00:48:40|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1636505330000|2021-11-10 00:48:50|59.96|57.36|59.99|57.39|59.99|57.39|59.96|57.36|0
1636505340000|2021-11-10 00:49:00|59.96|57.36|59.99|57.39|59.99|57.39|59.96|57.36|0
1636505380000|2021-11-10 00:49:40|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636505390000|2021-11-10 00:49:50|59.99|57.39|59.96|57.36|59.99|57.39|59.96|57.36|0
1636505410000|2021-11-10 00:50:10|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1636505430000|2021-11-10 00:50:30|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636505480000|2021-11-10 00:51:20|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1636505520000|2021-11-10 00:52:00|59.96|57.36|59.99|57.39|59.99|57.39|59.96|57.36|0
1636505540000|2021-11-10 00:52:20|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636505600000|2021-11-10 00:53:20|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636505630000|2021-11-10 00:53:50|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1636505640000|2021-11-10 00:54:00|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636505710000|2021-11-10 00:55:10|59.88|57.28|59.88|57.28|59.88|57.28|59.85|57.25|0
1636505730000|2021-11-10 00:55:30|59.86|57.26|59.84|57.24|59.86|57.26|59.84|57.24|0
1636505750000|2021-11-10 00:55:50|59.81|57.21|59.81|57.21|59.81|57.21|59.81|57.21|0
1636505760000|2021-11-10 00:56:00|59.77|57.17|59.81|57.21|59.81|57.21|59.77|57.17|0
1636505770000|2021-11-10 00:56:10|59.84|57.24|59.84|57.24|59.84|57.24|59.84|57.24|0
1636505780000|2021-11-10 00:56:20|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1636505800000|2021-11-10 00:56:40|59.84|57.24|59.81|57.21|59.84|57.24|59.81|57.21|0
1636505810000|2021-11-10 00:56:50|59.84|57.24|59.84|57.24|59.84|57.24|59.81|57.21|0
1636505820000|2021-11-10 00:57:00|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1636505830000|2021-11-10 00:57:10|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636505850000|2021-11-10 00:57:30|59.95|57.35|59.92|57.32|59.95|57.35|59.92|57.32|0
1636505900000|2021-11-10 00:58:20|59.9|57.3|59.92|57.32|59.92|57.32|59.9|57.3|0
1636505910000|2021-11-10 00:58:30|59.88|57.28|59.92|57.32|59.92|57.32|59.88|57.28|0
1636505920000|2021-11-10 00:58:40|59.88|57.28|59.92|57.32|59.92|57.32|59.88|57.28|0
1636505970000|2021-11-10 00:59:30|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636505980000|2021-11-10 00:59:40|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636505990000|2021-11-10 00:59:50|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636506000000|2021-11-10 01:00:00|59.92|57.32|59.92|57.32|59.92|57.32|59.88|57.28|0
1636506020000|2021-11-10 01:00:20|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1636506030000|2021-11-10 01:00:30|59.92|57.32|59.88|57.28|59.92|57.32|59.88|57.28|0
1636506050000|2021-11-10 01:00:50|59.92|57.32|59.88|57.28|59.92|57.32|59.88|57.28|0
1636506070000|2021-11-10 01:01:10|59.81|57.21|59.81|57.21|59.81|57.21|59.81|57.21|0
1636506110000|2021-11-10 01:01:50|59.77|57.17|59.77|57.17|59.81|57.21|59.77|57.17|0
1636506120000|2021-11-10 01:02:00|59.73|57.13|59.73|57.13|59.73|57.13|59.7|57.1|0
1636506130000|2021-11-10 01:02:10|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636506140000|2021-11-10 01:02:20|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1636506160000|2021-11-10 01:02:40|59.77|57.17|59.73|57.13|59.77|57.17|59.73|57.13|0
1636506170000|2021-11-10 01:02:50|59.72|57.12|59.72|57.12|59.72|57.12|59.72|57.12|0
1636506180000|2021-11-10 01:03:00|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636506190000|2021-11-10 01:03:10|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1636506220000|2021-11-10 01:03:40|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636506230000|2021-11-10 01:03:50|59.73|57.13|59.7|57.1|59.73|57.13|59.7|57.1|0
1636506250000|2021-11-10 01:04:10|59.73|57.13|59.7|57.1|59.73|57.13|59.7|57.1|0
1636506260000|2021-11-10 01:04:20|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1636506270000|2021-11-10 01:04:30|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636506290000|2021-11-10 01:04:50|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1636506300000|2021-11-10 01:05:00|59.7|57.1|59.62|57.02|59.7|57.1|59.62|57.02|0
1636506330000|2021-11-10 01:05:30|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1636506340000|2021-11-10 01:05:40|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636506360000|2021-11-10 01:06:00|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1636506380000|2021-11-10 01:06:20|59.77|57.17|59.77|57.17|59.77|57.17|59.77|57.17|0
1636506390000|2021-11-10 01:06:30|59.8|57.2|59.8|57.2|59.8|57.2|59.8|57.2|0
1636506420000|2021-11-10 01:07:00|59.77|57.17|59.77|57.17|59.77|57.17|59.77|57.17|0
1636506430000|2021-11-10 01:07:10|59.8|57.2|59.84|57.24|59.84|57.24|59.8|57.2|0
1636506450000|2021-11-10 01:07:30|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1636506460000|2021-11-10 01:07:40|59.84|57.24|59.84|57.24|59.84|57.24|59.84|57.24|0
1636506480000|2021-11-10 01:08:00|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1636506490000|2021-11-10 01:08:10|59.84|57.24|59.84|57.24|59.88|57.28|59.84|57.24|0
1636506500000|2021-11-10 01:08:20|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1636506510000|2021-11-10 01:08:30|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636506540000|2021-11-10 01:09:00|59.88|57.28|59.95|57.35|59.95|57.35|59.88|57.28|0
1636506570000|2021-11-10 01:09:30|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636506600000|2021-11-10 01:10:00|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636506610000|2021-11-10 01:10:10|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636506620000|2021-11-10 01:10:20|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636506650000|2021-11-10 01:10:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1636506660000|2021-11-10 01:11:00|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636506670000|2021-11-10 01:11:10|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636506680000|2021-11-10 01:11:20|59.87|57.27|59.91|57.31|59.91|57.31|59.87|57.27|0
1636506700000|2021-11-10 01:11:40|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636506710000|2021-11-10 01:11:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1636506760000|2021-11-10 01:12:40|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636506770000|2021-11-10 01:12:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1636506800000|2021-11-10 01:13:20|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636506810000|2021-11-10 01:13:30|59.98|57.38|59.95|57.35|59.98|57.38|59.95|57.35|0
1636506820000|2021-11-10 01:13:40|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1636506830000|2021-11-10 01:13:50|59.95|57.35|59.98|57.38|59.98|57.38|59.95|57.35|0
1636506840000|2021-11-10 01:14:00|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636506850000|2021-11-10 01:14:10|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636506870000|2021-11-10 01:14:30|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1636506880000|2021-11-10 01:14:40|59.84|57.24|59.87|57.27|59.87|57.27|59.84|57.24|0
1636506890000|2021-11-10 01:14:50|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636506900000|2021-11-10 01:15:00|59.87|57.27|59.91|57.31|59.91|57.31|59.84|57.24|0
1636506910000|2021-11-10 01:15:10|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1636506920000|2021-11-10 01:15:20|59.91|57.31|59.87|57.27|59.91|57.31|59.87|57.27|0
1636506930000|2021-11-10 01:15:30|59.89|57.29|59.91|57.31|59.91|57.31|59.89|57.29|0
1636506940000|2021-11-10 01:15:40|59.89|57.29|59.87|57.27|59.89|57.29|59.87|57.27|0
1636506950000|2021-11-10 01:15:50|59.84|57.24|59.84|57.24|59.84|57.24|59.84|57.24|0
1636506960000|2021-11-10 01:16:00|59.85|57.25|59.85|57.25|59.87|57.27|59.85|57.25|0
1636506970000|2021-11-10 01:16:10|59.87|57.27|59.94|57.34|59.94|57.34|59.87|57.27|0
1636506980000|2021-11-10 01:16:20|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1636506990000|2021-11-10 01:16:30|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1636507020000|2021-11-10 01:17:00|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1636507030000|2021-11-10 01:17:10|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1636507040000|2021-11-10 01:17:20|59.91|57.31|59.94|57.34|59.94|57.34|59.91|57.31|0
1636507050000|2021-11-10 01:17:30|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636507060000|2021-11-10 01:17:40|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1636507080000|2021-11-10 01:18:00|59.85|57.25|59.87|57.27|59.87|57.27|59.83|57.23|0
1636507100000|2021-11-10 01:18:20|59.83|57.23|59.87|57.27|59.87|57.27|59.83|57.23|0
1636507110000|2021-11-10 01:18:30|59.83|57.23|59.83|57.23|59.83|57.23|59.83|57.23|0
1636507120000|2021-11-10 01:18:40|59.87|57.27|59.91|57.31|59.91|57.31|59.87|57.27|0
1636507130000|2021-11-10 01:18:50|59.83|57.23|59.8|57.2|59.83|57.23|59.8|57.2|0
1636507140000|2021-11-10 01:19:00|59.76|57.16|59.8|57.2|59.8|57.2|59.76|57.16|0
1636507150000|2021-11-10 01:19:10|59.83|57.23|59.87|57.27|59.87|57.27|59.8|57.2|0
1636507160000|2021-11-10 01:19:20|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636507170000|2021-11-10 01:19:30|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1636507180000|2021-11-10 01:19:40|59.98|57.38|59.94|57.34|59.98|57.38|59.94|57.34|0
1636507190000|2021-11-10 01:19:50|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636507200000|2021-11-10 01:20:00|59.94|57.34|59.91|57.31|59.94|57.34|59.91|57.31|0
1636507210000|2021-11-10 01:20:10|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1636507230000|2021-11-10 01:20:30|59.98|57.38|60|57.4|60|57.4|59.98|57.38|0
1636507240000|2021-11-10 01:20:40|60.02|57.42|60.02|57.42|60.05|57.45|60.02|57.42|0
1636507260000|2021-11-10 01:21:00|59.94|57.34|59.98|57.38|59.98|57.38|59.94|57.34|0
1636507270000|2021-11-10 01:21:10|59.96|57.36|60.02|57.42|60.02|57.42|59.96|57.36|0
1636507280000|2021-11-10 01:21:20|59.98|57.38|59.98|57.38|60.02|57.42|59.98|57.38|0
1636507290000|2021-11-10 01:21:30|60.02|57.42|59.98|57.38|60.02|57.42|59.98|57.38|0
1636507300000|2021-11-10 01:21:40|60|57.4|59.98|57.38|60|57.4|59.98|57.38|0
1636507310000|2021-11-10 01:21:50|60.01|57.41|59.98|57.38|60.01|57.41|59.98|57.38|0
1636507320000|2021-11-10 01:22:00|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1636507330000|2021-11-10 01:22:10|59.98|57.38|59.94|57.34|59.98|57.38|59.94|57.34|0
1636507340000|2021-11-10 01:22:20|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1636507360000|2021-11-10 01:22:40|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1636507380000|2021-11-10 01:23:00|59.98|57.38|59.94|57.34|59.98|57.38|59.94|57.34|0
1636507400000|2021-11-10 01:23:20|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636507410000|2021-11-10 01:23:30|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1636507500000|2021-11-10 01:25:00|59.96|57.36|59.98|57.38|59.98|57.38|59.96|57.36|0
1636507510000|2021-11-10 01:25:10|60|57.4|60|57.4|60|57.4|60|57.4|0
1636507520000|2021-11-10 01:25:20|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1636507530000|2021-11-10 01:25:30|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1636507540000|2021-11-10 01:25:40|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1636507560000|2021-11-10 01:26:00|59.98|57.38|59.98|57.38|60|57.4|59.98|57.38|0
1636507600000|2021-11-10 01:26:40|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1636507610000|2021-11-10 01:26:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1636507620000|2021-11-10 01:27:00|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1636507640000|2021-11-10 01:27:20|59.98|57.38|59.96|57.36|59.98|57.38|59.94|57.34|0
1636507650000|2021-11-10 01:27:30|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1636507690000|2021-11-10 01:28:10|60.01|57.41|60.01|57.41|60.01|57.41|59.98|57.38|0
1636507740000|2021-11-10 01:29:00|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1636507750000|2021-11-10 01:29:10|60.05|57.45|60.01|57.41|60.05|57.45|60.01|57.41|0
1636507760000|2021-11-10 01:29:20|60.05|57.45|60.01|57.41|60.05|57.45|60.01|57.41|0
1636507770000|2021-11-10 01:29:30|60.05|57.45|60.05|57.45|60.05|57.45|60.01|57.41|0
1636507780000|2021-11-10 01:29:40|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1636507800000|2021-11-10 01:30:00|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1636507810000|2021-11-10 01:30:10|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1636507820000|2021-11-10 01:30:20|59.99|57.39|60.01|57.41|60.01|57.41|59.97|57.37|0
1636507830000|2021-11-10 01:30:30|60.05|57.45|60.01|57.41|60.05|57.45|60.01|57.41|0
1636507840000|2021-11-10 01:30:40|59.97|57.37|59.97|57.37|60.01|57.41|59.97|57.37|0
1636507850000|2021-11-10 01:30:50|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1636507860000|2021-11-10 01:31:00|60.05|57.45|60.12|57.52|60.12|57.52|60.05|57.45|0
1636507870000|2021-11-10 01:31:10|60.16|57.56|60.27|57.67|60.27|57.67|60.16|57.56|0
1636507880000|2021-11-10 01:31:20|60.23|57.63|60.23|57.63|60.23|57.63|60.23|57.63|0
1636507890000|2021-11-10 01:31:30|60.27|57.67|60.27|57.67|60.27|57.67|60.27|57.67|0
1636507900000|2021-11-10 01:31:40|60.23|57.63|60.19|57.59|60.23|57.63|60.16|57.56|0
1636507910000|2021-11-10 01:31:50|60.18|57.58|60.23|57.63|60.23|57.63|60.18|57.58|0
1636507920000|2021-11-10 01:32:00|60.19|57.59|60.19|57.59|60.23|57.63|60.19|57.59|0
1636507930000|2021-11-10 01:32:10|60.23|57.63|60.27|57.67|60.27|57.67|60.23|57.63|0
1636507940000|2021-11-10 01:32:20|60.23|57.63|60.19|57.59|60.23|57.63|60.19|57.59|0
1636507950000|2021-11-10 01:32:30|60.16|57.56|60.16|57.56|60.16|57.56|60.16|57.56|0
1636507970000|2021-11-10 01:32:50|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1636507980000|2021-11-10 01:33:00|60.16|57.56|60.16|57.56|60.16|57.56|60.16|57.56|0
1636507990000|2021-11-10 01:33:10|60.19|57.59|60.16|57.56|60.19|57.59|60.16|57.56|0
1636508000000|2021-11-10 01:33:20|60.12|57.52|60.16|57.56|60.16|57.56|60.12|57.52|0
1636508010000|2021-11-10 01:33:30|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1636508020000|2021-11-10 01:33:40|60.08|57.48|60.08|57.48|60.08|57.48|60.05|57.45|0
1636508040000|2021-11-10 01:34:00|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1636508050000|2021-11-10 01:34:10|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1636508060000|2021-11-10 01:34:20|60.05|57.45|60.01|57.41|60.05|57.45|59.97|57.37|0
1636508080000|2021-11-10 01:34:40|60.05|57.45|60.01|57.41|60.05|57.45|60.01|57.41|0
1636508090000|2021-11-10 01:34:50|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1636508100000|2021-11-10 01:35:00|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1636508110000|2021-11-10 01:35:10|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1636508120000|2021-11-10 01:35:20|60.01|57.41|60.05|57.45|60.05|57.45|60.01|57.41|0
1636508150000|2021-11-10 01:35:50|60.04|57.44|60.01|57.41|60.04|57.44|60.01|57.41|0
1636508170000|2021-11-10 01:36:10|59.97|57.37|59.97|57.37|59.97|57.37|59.97|57.37|0
1636508210000|2021-11-10 01:36:50|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1636508220000|2021-11-10 01:37:00|59.97|57.37|59.94|57.34|59.97|57.37|59.94|57.34|0
1636508230000|2021-11-10 01:37:10|59.97|57.37|59.94|57.34|59.97|57.37|59.94|57.34|0
1636508240000|2021-11-10 01:37:20|59.97|57.37|60.01|57.41|60.01|57.41|59.97|57.37|0
1636508250000|2021-11-10 01:37:30|60.04|57.44|60.01|57.41|60.04|57.44|60.01|57.41|0
1636508260000|2021-11-10 01:37:40|60.04|57.44|60.04|57.44|60.04|57.44|60.04|57.44|0
1636508270000|2021-11-10 01:37:50|60.01|57.41|59.99|57.39|60.01|57.41|59.97|57.37|0
1636508280000|2021-11-10 01:38:00|59.97|57.37|59.97|57.37|60.01|57.41|59.97|57.37|0
1636508290000|2021-11-10 01:38:10|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1636508300000|2021-11-10 01:38:20|60.03|57.43|59.97|57.37|60.03|57.43|59.97|57.37|0
1636508310000|2021-11-10 01:38:30|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1636508330000|2021-11-10 01:38:50|59.97|57.37|60.01|57.41|60.01|57.41|59.97|57.37|0
1636508340000|2021-11-10 01:39:00|59.97|57.37|60.01|57.41|60.04|57.44|59.97|57.37|0
1636508360000|2021-11-10 01:39:20|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1636508370000|2021-11-10 01:39:30|60.01|57.41|60.08|57.48|60.08|57.48|60.01|57.41|0
1636508390000|2021-11-10 01:39:50|60.04|57.44|60.04|57.44|60.04|57.44|60.04|57.44|0
1636508400000|2021-11-10 01:40:00|60.08|57.48|60.08|57.48|60.08|57.48|60.06|57.46|0
1636508410000|2021-11-10 01:40:10|60.1|57.5|60.12|57.52|60.12|57.52|60.1|57.5|0
1636508420000|2021-11-10 01:40:20|60.15|57.55|60.23|57.63|60.23|57.63|60.15|57.55|0
1636508430000|2021-11-10 01:40:30|60.19|57.59|60.21|57.61|60.23|57.63|60.19|57.59|0
1636508440000|2021-11-10 01:40:40|60.19|57.59|60.23|57.63|60.23|57.63|60.19|57.59|0
1636508450000|2021-11-10 01:40:50|60.26|57.66|60.26|57.66|60.26|57.66|60.26|57.66|0
1636508460000|2021-11-10 01:41:00|60.3|57.7|60.26|57.66|60.3|57.7|60.26|57.66|0
1636508470000|2021-11-10 01:41:10|60.3|57.7|60.33|57.73|60.33|57.73|60.3|57.7|0
1636508480000|2021-11-10 01:41:20|60.3|57.7|60.22|57.62|60.3|57.7|60.22|57.62|0
1636508490000|2021-11-10 01:41:30|60.19|57.59|60.22|57.62|60.26|57.66|60.19|57.59|0
1636508500000|2021-11-10 01:41:40|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1636508510000|2021-11-10 01:41:50|60.22|57.62|60.26|57.66|60.26|57.66|60.22|57.62|0
1636508520000|2021-11-10 01:42:00|60.22|57.62|60.26|57.66|60.26|57.66|60.22|57.62|0
1636508530000|2021-11-10 01:42:10|60.22|57.62|60.22|57.62|60.26|57.66|60.22|57.62|0
1636508550000|2021-11-10 01:42:30|60.26|57.66|60.22|57.62|60.26|57.66|60.22|57.62|0
1636508560000|2021-11-10 01:42:40|60.19|57.59|60.22|57.62|60.22|57.62|60.19|57.59|0
1636508570000|2021-11-10 01:42:50|60.26|57.66|60.22|57.62|60.26|57.66|60.22|57.62|0
1636508580000|2021-11-10 01:43:00|60.26|57.66|60.3|57.7|60.3|57.7|60.26|57.66|0
1636508590000|2021-11-10 01:43:10|60.26|57.66|60.26|57.66|60.26|57.66|60.26|57.66|0
1636508600000|2021-11-10 01:43:20|60.22|57.62|60.26|57.66|60.26|57.66|60.22|57.62|0
1636508610000|2021-11-10 01:43:30|60.3|57.7|60.3|57.7|60.3|57.7|60.3|57.7|0
1636508620000|2021-11-10 01:43:40|60.33|57.73|60.3|57.7|60.33|57.73|60.3|57.7|0
1636508630000|2021-11-10 01:43:50|60.33|57.73|60.33|57.73|60.33|57.73|60.33|57.73|0
1636508640000|2021-11-10 01:44:00|60.3|57.7|60.33|57.73|60.33|57.73|60.3|57.7|0
1636508650000|2021-11-10 01:44:10|60.37|57.77|60.3|57.7|60.37|57.77|60.3|57.7|0
1636508660000|2021-11-10 01:44:20|60.28|57.68|60.3|57.7|60.3|57.7|60.26|57.66|0
1636508680000|2021-11-10 01:44:40|60.26|57.66|60.26|57.66|60.26|57.66|60.26|57.66|0
1636508700000|2021-11-10 01:45:00|60.3|57.7|60.3|57.7|60.3|57.7|60.26|57.66|0
1636508720000|2021-11-10 01:45:20|60.33|57.73|60.33|57.73|60.33|57.73|60.33|57.73|0
1636508730000|2021-11-10 01:45:30|60.37|57.77|60.33|57.73|60.37|57.77|60.33|57.73|0
1636508740000|2021-11-10 01:45:40|60.3|57.7|60.3|57.7|60.3|57.7|60.3|57.7|0
1636508750000|2021-11-10 01:45:50|60.26|57.66|60.26|57.66|60.26|57.66|60.26|57.66|0
1636508760000|2021-11-10 01:46:00|60.28|57.68|60.26|57.66|60.3|57.7|60.26|57.66|0
1636508770000|2021-11-10 01:46:10|60.22|57.62|60.26|57.66|60.26|57.66|60.22|57.62|0
1636508780000|2021-11-10 01:46:20|60.3|57.7|60.3|57.7|60.3|57.7|60.3|57.7|0
1636508790000|2021-11-10 01:46:30|60.33|57.73|60.33|57.73|60.33|57.73|60.3|57.7|0
1636508800000|2021-11-10 01:46:40|60.3|57.7|60.28|57.68|60.3|57.7|60.28|57.68|0
1636508810000|2021-11-10 01:46:50|60.3|57.7|60.28|57.68|60.3|57.7|60.26|57.66|0
1636508820000|2021-11-10 01:47:00|60.3|57.7|60.26|57.66|60.3|57.7|60.26|57.66|0
1636508840000|2021-11-10 01:47:20|60.28|57.68|60.3|57.7|60.3|57.7|60.28|57.68|0
1636508870000|2021-11-10 01:47:50|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1636508880000|2021-11-10 01:48:00|60.28|57.68|60.31|57.71|60.31|57.71|60.28|57.68|0
1636508890000|2021-11-10 01:48:10|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1636508900000|2021-11-10 01:48:20|60.26|57.66|60.26|57.66|60.26|57.66|60.26|57.66|0
1636508920000|2021-11-10 01:48:40|60.22|57.62|60.22|57.62|60.22|57.62|60.22|57.62|0
1636508960000|2021-11-10 01:49:20|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1636508970000|2021-11-10 01:49:30|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1636509010000|2021-11-10 01:50:10|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1636509020000|2021-11-10 01:50:20|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1636509030000|2021-11-10 01:50:30|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1636509040000|2021-11-10 01:50:40|60.15|57.55|60.18|57.58|60.18|57.58|60.15|57.55|0
1636509050000|2021-11-10 01:50:50|60.17|57.57|60.17|57.57|60.17|57.57|60.17|57.57|0
1636509060000|2021-11-10 01:51:00|60.15|57.55|60.18|57.58|60.18|57.58|60.15|57.55|0
1636509080000|2021-11-10 01:51:20|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1636509090000|2021-11-10 01:51:30|60.17|57.57|60.17|57.57|60.17|57.57|60.17|57.57|0
1636509100000|2021-11-10 01:51:40|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1636509110000|2021-11-10 01:51:50|60.13|57.53|60.15|57.55|60.15|57.55|60.13|57.53|0
1636509120000|2021-11-10 01:52:00|60.11|57.51|60.13|57.53|60.15|57.55|60.11|57.51|0
1636509130000|2021-11-10 01:52:10|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1636509140000|2021-11-10 01:52:20|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1636509150000|2021-11-10 01:52:30|60.13|57.53|60.15|57.55|60.15|57.55|60.13|57.53|0
1636509160000|2021-11-10 01:52:40|60.18|57.58|60.15|57.55|60.18|57.58|60.15|57.55|0
1636509190000|2021-11-10 01:53:10|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1636509210000|2021-11-10 01:53:30|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1636509220000|2021-11-10 01:53:40|60.09|57.49|60.11|57.51|60.11|57.51|60.07|57.47|0
1636509230000|2021-11-10 01:53:50|60.07|57.47|60.04|57.44|60.07|57.47|60.04|57.44|0
1636509240000|2021-11-10 01:54:00|60.07|57.47|60.07|57.47|60.07|57.47|60.04|57.44|0
1636509260000|2021-11-10 01:54:20|60.04|57.44|60.04|57.44|60.04|57.44|60|57.4|0
1636509280000|2021-11-10 01:54:40|60|57.4|60|57.4|60.04|57.44|60|57.4|0
1636509290000|2021-11-10 01:54:50|59.96|57.36|60|57.4|60|57.4|59.96|57.36|0
1636509320000|2021-11-10 01:55:20|59.96|57.36|59.96|57.36|60|57.4|59.96|57.36|0
1636509330000|2021-11-10 01:55:30|60|57.4|60|57.4|60|57.4|60|57.4|0
1636509350000|2021-11-10 01:55:50|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636509380000|2021-11-10 01:56:20|60|57.4|60.04|57.44|60.04|57.44|60|57.4|0
1636509390000|2021-11-10 01:56:30|60|57.4|60.04|57.44|60.04|57.44|60|57.4|0
1636509400000|2021-11-10 01:56:40|60|57.4|60|57.4|60|57.4|60|57.4|0
1636509420000|2021-11-10 01:57:00|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636509430000|2021-11-10 01:57:10|60|57.4|60|57.4|60|57.4|60|57.4|0
1636509440000|2021-11-10 01:57:20|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636509450000|2021-11-10 01:57:30|59.93|57.33|59.93|57.33|59.93|57.33|59.93|57.33|0
1636509470000|2021-11-10 01:57:50|59.96|57.36|59.94|57.34|59.96|57.36|59.93|57.33|0
1636509480000|2021-11-10 01:58:00|59.96|57.36|59.93|57.33|59.96|57.36|59.93|57.33|0
1636509490000|2021-11-10 01:58:10|59.89|57.29|59.82|57.22|59.89|57.29|59.82|57.22|0
1636509500000|2021-11-10 01:58:20|59.85|57.25|59.85|57.25|59.85|57.25|59.85|57.25|0
1636509510000|2021-11-10 01:58:30|59.89|57.29|59.89|57.29|59.89|57.29|59.89|57.29|0
1636509520000|2021-11-10 01:58:40|59.85|57.25|59.89|57.29|59.89|57.29|59.85|57.25|0
1636509550000|2021-11-10 01:59:10|59.85|57.25|59.85|57.25|59.85|57.25|59.85|57.25|0
1636509590000|2021-11-10 01:59:50|59.89|57.29|59.89|57.29|59.89|57.29|59.89|57.29|0
1636509600000|2021-11-10 02:00:00|59.85|57.25|59.85|57.25|59.85|57.25|59.85|57.25|0
1636509610000|2021-11-10 02:00:10|59.82|57.22|59.82|57.22|59.85|57.25|59.82|57.22|0
1636509620000|2021-11-10 02:00:20|59.85|57.25|59.85|57.25|59.85|57.25|59.85|57.25|0
1636509660000|2021-11-10 02:01:00|59.89|57.29|59.89|57.29|59.92|57.32|59.89|57.29|0
1636509680000|2021-11-10 02:01:20|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636509690000|2021-11-10 02:01:30|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636509700000|2021-11-10 02:01:40|59.92|57.32|59.96|57.36|59.96|57.36|59.92|57.32|0
1636509710000|2021-11-10 02:01:50|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636509720000|2021-11-10 02:02:00|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636509730000|2021-11-10 02:02:10|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636509740000|2021-11-10 02:02:20|59.96|57.36|59.92|57.32|59.96|57.36|59.92|57.32|0
1636509750000|2021-11-10 02:02:30|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1636509760000|2021-11-10 02:02:40|59.92|57.32|59.96|57.36|59.96|57.36|59.92|57.32|0
1636509770000|2021-11-10 02:02:50|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636509780000|2021-11-10 02:03:00|59.89|57.29|59.89|57.29|59.92|57.32|59.89|57.29|0
1636509790000|2021-11-10 02:03:10|59.92|57.32|59.96|57.36|59.96|57.36|59.92|57.32|0
1636509820000|2021-11-10 02:03:40|59.98|57.38|60|57.4|60|57.4|59.96|57.36|0
1636509830000|2021-11-10 02:03:50|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636509870000|2021-11-10 02:04:30|59.92|57.32|59.89|57.29|59.92|57.32|59.89|57.29|0
1636509880000|2021-11-10 02:04:40|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636509890000|2021-11-10 02:04:50|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636509920000|2021-11-10 02:05:20|60|57.4|60.01|57.41|60.01|57.41|60|57.4|0
1636509930000|2021-11-10 02:05:30|60.03|57.43|60.01|57.41|60.03|57.43|60.01|57.41|0
1636509940000|2021-11-10 02:05:40|60.03|57.43|60.01|57.41|60.03|57.43|60|57.4|0
1636509950000|2021-11-10 02:05:50|60|57.4|60|57.4|60|57.4|59.96|57.36|0
1636509960000|2021-11-10 02:06:00|59.96|57.36|59.92|57.32|59.96|57.36|59.92|57.32|0
1636509970000|2021-11-10 02:06:10|59.89|57.29|59.92|57.32|59.92|57.32|59.89|57.29|0
1636509980000|2021-11-10 02:06:20|59.89|57.29|59.89|57.29|59.89|57.29|59.85|57.25|0
1636509990000|2021-11-10 02:06:30|59.87|57.27|59.89|57.29|59.89|57.29|59.85|57.25|0
1636510010000|2021-11-10 02:06:50|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1636510020000|2021-11-10 02:07:00|59.89|57.29|59.92|57.32|59.92|57.32|59.89|57.29|0
1636510030000|2021-11-10 02:07:10|59.89|57.29|59.89|57.29|59.92|57.32|59.89|57.29|0
1636510040000|2021-11-10 02:07:20|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636510050000|2021-11-10 02:07:30|59.9|57.3|59.92|57.32|59.92|57.32|59.9|57.3|0
1636510060000|2021-11-10 02:07:40|59.96|57.36|59.92|57.32|59.96|57.36|59.92|57.32|0
1636510070000|2021-11-10 02:07:50|59.94|57.34|59.92|57.32|59.96|57.36|59.92|57.32|0
1636510080000|2021-11-10 02:08:00|59.96|57.36|59.96|57.36|59.96|57.36|59.94|57.34|0
1636510120000|2021-11-10 02:08:40|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636510140000|2021-11-10 02:09:00|59.88|57.28|59.88|57.28|59.92|57.32|59.88|57.28|0
1636510150000|2021-11-10 02:09:10|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636510160000|2021-11-10 02:09:20|59.96|57.36|59.96|57.36|59.96|57.36|59.92|57.32|0
1636510170000|2021-11-10 02:09:30|59.94|57.34|59.92|57.32|59.94|57.34|59.92|57.32|0
1636510180000|2021-11-10 02:09:40|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1636510200000|2021-11-10 02:10:00|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1636510220000|2021-11-10 02:10:20|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1636510240000|2021-11-10 02:10:40|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1636510260000|2021-11-10 02:11:00|60.1|57.5|60.07|57.47|60.1|57.5|60.07|57.47|0
1636510270000|2021-11-10 02:11:10|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1636510280000|2021-11-10 02:11:20|60.07|57.47|60.1|57.5|60.1|57.5|60.07|57.47|0
1636510290000|2021-11-10 02:11:30|60.07|57.47|60.05|57.45|60.07|57.47|60.05|57.45|0
1636510300000|2021-11-10 02:11:40|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1636510320000|2021-11-10 02:12:00|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1636510330000|2021-11-10 02:12:10|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1636510340000|2021-11-10 02:12:20|60.06|57.46|60.1|57.5|60.1|57.5|60.06|57.46|0
1636510360000|2021-11-10 02:12:40|60.12|57.52|60.14|57.54|60.14|57.54|60.12|57.52|0
1636510370000|2021-11-10 02:12:50|60.17|57.57|60.17|57.57|60.17|57.57|60.17|57.57|0
1636510390000|2021-11-10 02:13:10|60.21|57.61|60.19|57.59|60.21|57.61|60.19|57.59|0
1636510400000|2021-11-10 02:13:20|60.21|57.61|60.17|57.57|60.21|57.61|60.17|57.57|0
1636510410000|2021-11-10 02:13:30|60.21|57.61|60.25|57.65|60.25|57.65|60.21|57.61|0
1636510460000|2021-11-10 02:14:20|60.27|57.67|60.28|57.68|60.28|57.68|60.27|57.67|0
1636510470000|2021-11-10 02:14:30|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1636510500000|2021-11-10 02:15:00|60.28|57.68|60.28|57.68|60.28|57.68|60.28|57.68|0
1636510510000|2021-11-10 02:15:10|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1636510520000|2021-11-10 02:15:20|60.27|57.67|60.25|57.65|60.28|57.68|60.25|57.65|0
1636510550000|2021-11-10 02:15:50|60.23|57.63|60.23|57.63|60.23|57.63|60.23|57.63|0
1636510560000|2021-11-10 02:16:00|60.25|57.65|60.25|57.65|60.25|57.65|60.21|57.61|0
1636510580000|2021-11-10 02:16:20|60.26|57.66|60.28|57.68|60.28|57.68|60.26|57.66|0
1636510600000|2021-11-10 02:16:40|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1636510660000|2021-11-10 02:17:40|60.24|57.64|60.21|57.61|60.24|57.64|60.21|57.61|0
1636510670000|2021-11-10 02:17:50|60.23|57.63|60.24|57.64|60.24|57.64|60.23|57.63|0
1636510700000|2021-11-10 02:18:20|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636510710000|2021-11-10 02:18:30|60.32|57.72|60.35|57.75|60.35|57.75|60.32|57.72|0
1636510720000|2021-11-10 02:18:40|60.32|57.72|60.32|57.72|60.34|57.74|60.32|57.72|0
1636510730000|2021-11-10 02:18:50|60.34|57.74|60.35|57.75|60.35|57.75|60.34|57.74|0
1636510740000|2021-11-10 02:19:00|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636510760000|2021-11-10 02:19:20|60.37|57.77|60.35|57.75|60.39|57.79|60.35|57.75|0
1636510800000|2021-11-10 02:20:00|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636510840000|2021-11-10 02:20:40|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636510860000|2021-11-10 02:21:00|60.37|57.77|60.35|57.75|60.37|57.77|60.35|57.75|0
1636510880000|2021-11-10 02:21:20|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636510910000|2021-11-10 02:21:50|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636510940000|2021-11-10 02:22:20|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636510950000|2021-11-10 02:22:30|60.35|57.75|60.35|57.75|60.39|57.79|60.35|57.75|0
1636510960000|2021-11-10 02:22:40|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636511000000|2021-11-10 02:23:20|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1636511010000|2021-11-10 02:23:30|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636511040000|2021-11-10 02:24:00|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1636511050000|2021-11-10 02:24:10|60.42|57.82|60.39|57.79|60.42|57.82|60.39|57.79|0
1636511070000|2021-11-10 02:24:30|60.42|57.82|60.39|57.79|60.42|57.82|60.39|57.79|0
1636511100000|2021-11-10 02:25:00|60.35|57.75|60.39|57.79|60.39|57.79|60.35|57.75|0
1636511110000|2021-11-10 02:25:10|60.35|57.75|60.35|57.75|60.39|57.79|60.35|57.75|0
1636511170000|2021-11-10 02:26:10|60.31|57.71|60.31|57.71|60.31|57.71|60.31|57.71|0
1636511190000|2021-11-10 02:26:30|60.28|57.68|60.28|57.68|60.28|57.68|60.28|57.68|0
1636511200000|2021-11-10 02:26:40|60.24|57.64|60.28|57.68|60.28|57.68|60.24|57.64|0
1636511210000|2021-11-10 02:26:50|60.26|57.66|60.28|57.68|60.28|57.68|60.24|57.64|0
1636511250000|2021-11-10 02:27:30|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1636511280000|2021-11-10 02:28:00|60.28|57.68|60.26|57.66|60.28|57.68|60.26|57.66|0
1636511290000|2021-11-10 02:28:10|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1636511330000|2021-11-10 02:28:50|60.2|57.6|60.2|57.6|60.2|57.6|60.2|57.6|0
1636511340000|2021-11-10 02:29:00|60.22|57.62|60.24|57.64|60.24|57.64|60.2|57.6|0
1636511350000|2021-11-10 02:29:10|60.22|57.62|60.24|57.64|60.24|57.64|60.22|57.62|0
1636511380000|2021-11-10 02:29:40|60.26|57.66|60.28|57.68|60.28|57.68|60.26|57.66|0
1636511400000|2021-11-10 02:30:00|60.26|57.66|60.28|57.68|60.28|57.68|60.26|57.66|0
1636511410000|2021-11-10 02:30:10|60.29|57.69|60.31|57.71|60.31|57.71|60.29|57.69|0
1636511430000|2021-11-10 02:30:30|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636511460000|2021-11-10 02:31:00|60.39|57.79|60.42|57.82|60.42|57.82|60.39|57.79|0
1636511470000|2021-11-10 02:31:10|60.5|57.9|60.5|57.9|60.5|57.9|60.5|57.9|0
1636511480000|2021-11-10 02:31:20|60.49|57.89|60.49|57.89|60.49|57.89|60.49|57.89|0
1636511490000|2021-11-10 02:31:30|60.53|57.93|60.53|57.93|60.53|57.93|60.53|57.93|0
1636511500000|2021-11-10 02:31:40|60.49|57.89|60.46|57.86|60.49|57.89|60.46|57.86|0
1636511510000|2021-11-10 02:31:50|60.42|57.82|60.42|57.82|60.42|57.82|60.42|57.82|0
1636511520000|2021-11-10 02:32:00|60.38|57.78|60.4|57.8|60.4|57.8|60.38|57.78|0
1636511530000|2021-11-10 02:32:10|60.38|57.78|60.42|57.82|60.42|57.82|60.38|57.78|0
1636511540000|2021-11-10 02:32:20|60.38|57.78|60.38|57.78|60.38|57.78|60.38|57.78|0
1636511560000|2021-11-10 02:32:40|60.42|57.82|60.38|57.78|60.42|57.82|60.38|57.78|0
1636511570000|2021-11-10 02:32:50|60.42|57.82|60.42|57.82|60.42|57.82|60.42|57.82|0
1636511590000|2021-11-10 02:33:10|60.46|57.86|60.46|57.86|60.46|57.86|60.46|57.86|0
1636511620000|2021-11-10 02:33:40|60.48|57.88|60.53|57.93|60.53|57.93|60.48|57.88|0
1636511640000|2021-11-10 02:34:00|60.57|57.97|60.64|58.04|60.64|58.04|60.57|57.97|0
1636511660000|2021-11-10 02:34:20|60.66|58.06|60.64|58.04|60.68|58.08|60.64|58.04|0
1636511680000|2021-11-10 02:34:40|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1636511690000|2021-11-10 02:34:50|60.71|58.11|60.71|58.11|60.71|58.11|60.71|58.11|0
1636511700000|2021-11-10 02:35:00|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1636511720000|2021-11-10 02:35:20|60.71|58.11|60.68|58.08|60.71|58.11|60.68|58.08|0
1636511730000|2021-11-10 02:35:30|60.71|58.11|60.9|58.3|60.93|58.33|60.71|58.11|0
1636511750000|2021-11-10 02:35:50|60.93|58.33|60.93|58.33|60.93|58.33|60.93|58.33|0
1636511760000|2021-11-10 02:36:00|60.97|58.37|61.01|58.41|61.05|58.45|60.97|58.37|0
1636511770000|2021-11-10 02:36:10|60.97|58.37|60.93|58.33|60.97|58.37|60.93|58.33|0
1636511780000|2021-11-10 02:36:20|60.9|58.3|60.93|58.33|60.93|58.33|60.9|58.3|0
1636511790000|2021-11-10 02:36:30|60.9|58.3|60.93|58.33|60.93|58.33|60.9|58.3|0
1636511800000|2021-11-10 02:36:40|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1636511810000|2021-11-10 02:36:50|60.93|58.33|60.93|58.33|60.93|58.33|60.93|58.33|0
1636511820000|2021-11-10 02:37:00|60.9|58.3|60.93|58.33|60.93|58.33|60.9|58.3|0
1636511830000|2021-11-10 02:37:10|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1636511840000|2021-11-10 02:37:20|60.93|58.33|60.97|58.37|60.97|58.37|60.93|58.33|0
1636511850000|2021-11-10 02:37:30|60.93|58.33|60.9|58.3|60.93|58.33|60.9|58.3|0
1636511860000|2021-11-10 02:37:40|60.86|58.26|60.9|58.3|60.9|58.3|60.86|58.26|0
1636511870000|2021-11-10 02:37:50|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636511890000|2021-11-10 02:38:10|60.9|58.3|60.86|58.26|60.9|58.3|60.86|58.26|0
1636511900000|2021-11-10 02:38:20|60.88|58.28|60.9|58.3|60.9|58.3|60.86|58.26|0
1636511920000|2021-11-10 02:38:40|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636511930000|2021-11-10 02:38:50|60.82|58.22|60.86|58.26|60.86|58.26|60.82|58.22|0
1636511940000|2021-11-10 02:39:00|60.82|58.22|60.86|58.26|60.86|58.26|60.82|58.22|0
1636511950000|2021-11-10 02:39:10|60.82|58.22|60.82|58.22|60.86|58.26|60.82|58.22|0
1636511960000|2021-11-10 02:39:20|60.86|58.26|60.88|58.28|60.88|58.28|60.86|58.26|0
1636511970000|2021-11-10 02:39:30|60.86|58.26|60.9|58.3|60.9|58.3|60.86|58.26|0
1636512010000|2021-11-10 02:40:10|60.86|58.26|60.9|58.3|60.9|58.3|60.86|58.26|0
1636512020000|2021-11-10 02:40:20|60.86|58.26|60.86|58.26|60.88|58.28|60.86|58.26|0
1636512030000|2021-11-10 02:40:30|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1636512050000|2021-11-10 02:40:50|60.93|58.33|60.9|58.3|60.93|58.33|60.9|58.3|0
1636512060000|2021-11-10 02:41:00|60.93|58.33|60.93|58.33|60.93|58.33|60.9|58.3|0
1636512070000|2021-11-10 02:41:10|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1636512080000|2021-11-10 02:41:20|60.89|58.29|60.93|58.33|60.93|58.33|60.89|58.29|0
1636512120000|2021-11-10 02:42:00|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636512130000|2021-11-10 02:42:10|60.86|58.26|60.86|58.26|60.89|58.29|60.86|58.26|0
1636512140000|2021-11-10 02:42:20|60.89|58.29|60.88|58.28|60.89|58.29|60.86|58.26|0
1636512150000|2021-11-10 02:42:30|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636512190000|2021-11-10 02:43:10|60.93|58.33|60.93|58.33|60.93|58.33|60.93|58.33|0
1636512200000|2021-11-10 02:43:20|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636512210000|2021-11-10 02:43:30|60.97|58.37|60.97|58.37|61|58.4|60.97|58.37|0
1636512220000|2021-11-10 02:43:40|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636512230000|2021-11-10 02:43:50|60.89|58.29|60.86|58.26|60.89|58.29|60.86|58.26|0
1636512240000|2021-11-10 02:44:00|60.88|58.28|60.89|58.29|60.89|58.29|60.86|58.26|0
1636512280000|2021-11-10 02:44:40|60.88|58.28|60.89|58.29|60.89|58.29|60.88|58.28|0
1636512290000|2021-11-10 02:44:50|60.88|58.28|60.86|58.26|60.88|58.28|60.86|58.26|0
1636512300000|2021-11-10 02:45:00|60.89|58.29|60.93|58.33|60.93|58.33|60.89|58.29|0
1636512320000|2021-11-10 02:45:20|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636512330000|2021-11-10 02:45:30|60.91|58.31|60.93|58.33|60.93|58.33|60.91|58.31|0
1636512360000|2021-11-10 02:46:00|60.97|58.37|60.97|58.37|60.97|58.37|60.93|58.33|0
1636512370000|2021-11-10 02:46:10|60.93|58.33|60.93|58.33|60.93|58.33|60.93|58.33|0
1636512390000|2021-11-10 02:46:30|60.97|58.37|60.95|58.35|60.97|58.37|60.93|58.33|0
1636512400000|2021-11-10 02:46:40|60.97|58.37|60.97|58.37|60.97|58.37|60.97|58.37|0
1636512410000|2021-11-10 02:46:50|61|58.4|61|58.4|61|58.4|61|58.4|0
1636512420000|2021-11-10 02:47:00|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636512450000|2021-11-10 02:47:30|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1636512460000|2021-11-10 02:47:40|61.11|58.51|61.1|58.5|61.11|58.51|61.1|58.5|0
1636512470000|2021-11-10 02:47:50|61.08|58.48|61.08|58.48|61.11|58.51|61.08|58.48|0
1636512480000|2021-11-10 02:48:00|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636512490000|2021-11-10 02:48:10|61.08|58.48|61.11|58.51|61.11|58.51|61.08|58.48|0
1636512510000|2021-11-10 02:48:30|61.08|58.48|61.11|58.51|61.11|58.51|61.08|58.48|0
1636512540000|2021-11-10 02:49:00|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1636512550000|2021-11-10 02:49:10|61.04|58.44|61|58.4|61.04|58.44|61|58.4|0
1636512560000|2021-11-10 02:49:20|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636512570000|2021-11-10 02:49:30|61.02|58.42|61|58.4|61.04|58.44|61|58.4|0
1636512590000|2021-11-10 02:49:50|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1636512600000|2021-11-10 02:50:00|61|58.4|61|58.4|61.04|58.44|61|58.4|0
1636512610000|2021-11-10 02:50:10|60.98|58.38|60.98|58.38|61|58.4|60.98|58.38|0
1636512620000|2021-11-10 02:50:20|61|58.4|61|58.4|61|58.4|60.98|58.38|0
1636512630000|2021-11-10 02:50:30|61.04|58.44|61|58.4|61.04|58.44|61|58.4|0
1636512640000|2021-11-10 02:50:40|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636512650000|2021-11-10 02:50:50|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1636512660000|2021-11-10 02:51:00|61.04|58.44|61|58.4|61.04|58.44|61|58.4|0
1636512680000|2021-11-10 02:51:20|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636512690000|2021-11-10 02:51:30|61.08|58.48|61.07|58.47|61.08|58.48|61.07|58.47|0
1636512700000|2021-11-10 02:51:40|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636512720000|2021-11-10 02:52:00|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636512730000|2021-11-10 02:52:10|61.11|58.51|61.15|58.55|61.15|58.55|61.11|58.51|0
1636512740000|2021-11-10 02:52:20|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636512760000|2021-11-10 02:52:40|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636512790000|2021-11-10 02:53:10|61.11|58.51|61.11|58.51|61.11|58.51|61.09|58.49|0
1636512800000|2021-11-10 02:53:20|61.07|58.47|61.11|58.51|61.11|58.51|61.07|58.47|0
1636512820000|2021-11-10 02:53:40|61.13|58.53|61.13|58.53|61.13|58.53|61.13|58.53|0
1636512830000|2021-11-10 02:53:50|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636512850000|2021-11-10 02:54:10|61.07|58.47|61.04|58.44|61.07|58.47|61.04|58.44|0
1636512860000|2021-11-10 02:54:20|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636512870000|2021-11-10 02:54:30|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636512880000|2021-11-10 02:54:40|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636512900000|2021-11-10 02:55:00|61.04|58.44|61|58.4|61.04|58.44|61|58.4|0
1636512910000|2021-11-10 02:55:10|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1636512920000|2021-11-10 02:55:20|61|58.4|61.04|58.44|61.04|58.44|61|58.4|0
1636512930000|2021-11-10 02:55:30|61|58.4|61|58.4|61|58.4|61|58.4|0
1636512940000|2021-11-10 02:55:40|61.02|58.42|61.04|58.44|61.04|58.44|61.02|58.42|0
1636512960000|2021-11-10 02:56:00|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636512970000|2021-11-10 02:56:10|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636512990000|2021-11-10 02:56:30|61.07|58.47|61.04|58.44|61.07|58.47|61.04|58.44|0
1636513010000|2021-11-10 02:56:50|61|58.4|61|58.4|61|58.4|61|58.4|0
1636513030000|2021-11-10 02:57:10|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1636513060000|2021-11-10 02:57:40|60.96|58.36|60.96|58.36|60.98|58.38|60.96|58.36|0
1636513070000|2021-11-10 02:57:50|61|58.4|61|58.4|61|58.4|61|58.4|0
1636513080000|2021-11-10 02:58:00|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1636513110000|2021-11-10 02:58:30|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513120000|2021-11-10 02:58:40|61|58.4|61|58.4|61|58.4|61|58.4|0
1636513130000|2021-11-10 02:58:50|61.03|58.43|61.02|58.42|61.03|58.43|61.02|58.42|0
1636513140000|2021-11-10 02:59:00|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513150000|2021-11-10 02:59:10|61|58.4|61|58.4|61|58.4|61|58.4|0
1636513170000|2021-11-10 02:59:30|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513180000|2021-11-10 02:59:40|61|58.4|61.03|58.43|61.03|58.43|61|58.4|0
1636513200000|2021-11-10 03:00:00|61.02|58.42|61.03|58.43|61.03|58.43|61|58.4|0
1636513220000|2021-11-10 03:00:20|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636513240000|2021-11-10 03:00:40|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636513270000|2021-11-10 03:01:10|61.07|58.47|61.03|58.43|61.07|58.47|61.03|58.43|0
1636513290000|2021-11-10 03:01:30|61|58.4|61|58.4|61.03|58.43|61|58.4|0
1636513300000|2021-11-10 03:01:40|61.03|58.43|61|58.4|61.03|58.43|61|58.4|0
1636513310000|2021-11-10 03:01:50|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513320000|2021-11-10 03:02:00|61.07|58.47|61.07|58.47|61.07|58.47|61.03|58.43|0
1636513330000|2021-11-10 03:02:10|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513420000|2021-11-10 03:03:40|61.05|58.45|61.07|58.47|61.07|58.47|61.05|58.45|0
1636513450000|2021-11-10 03:04:10|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513460000|2021-11-10 03:04:20|61.07|58.47|61.03|58.43|61.07|58.47|61.03|58.43|0
1636513470000|2021-11-10 03:04:30|61.05|58.45|61.07|58.47|61.07|58.47|61.05|58.45|0
1636513480000|2021-11-10 03:04:40|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513500000|2021-11-10 03:05:00|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1636513510000|2021-11-10 03:05:10|60.99|58.39|61.03|58.43|61.03|58.43|60.99|58.39|0
1636513520000|2021-11-10 03:05:20|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1636513530000|2021-11-10 03:05:30|61.03|58.43|60.99|58.39|61.03|58.43|60.99|58.39|0
1636513540000|2021-11-10 03:05:40|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1636513550000|2021-11-10 03:05:50|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513570000|2021-11-10 03:06:10|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1636513580000|2021-11-10 03:06:20|61.01|58.41|61.03|58.43|61.03|58.43|61.01|58.41|0
1636513590000|2021-11-10 03:06:30|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1636513620000|2021-11-10 03:07:00|61.01|58.41|60.99|58.39|61.01|58.41|60.99|58.39|0
1636513630000|2021-11-10 03:07:10|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513640000|2021-11-10 03:07:20|61.01|58.41|61.03|58.43|61.03|58.43|61.01|58.41|0
1636513710000|2021-11-10 03:08:30|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636513750000|2021-11-10 03:09:10|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513770000|2021-11-10 03:09:30|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636513800000|2021-11-10 03:10:00|61.03|58.43|61.07|58.47|61.07|58.47|61.03|58.43|0
1636513810000|2021-11-10 03:10:10|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513820000|2021-11-10 03:10:20|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636513830000|2021-11-10 03:10:30|61.05|58.45|61.03|58.43|61.05|58.45|61.03|58.43|0
1636513840000|2021-11-10 03:10:40|61.05|58.45|61.07|58.47|61.07|58.47|61.05|58.45|0
1636513870000|2021-11-10 03:11:10|61.03|58.43|61.07|58.47|61.07|58.47|61.03|58.43|0
1636513880000|2021-11-10 03:11:20|61.03|58.43|61.05|58.45|61.05|58.45|61.03|58.43|0
1636513890000|2021-11-10 03:11:30|61.03|58.43|61.07|58.47|61.07|58.47|61.03|58.43|0
1636513900000|2021-11-10 03:11:40|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636513930000|2021-11-10 03:12:10|60.99|58.39|60.95|58.35|60.99|58.39|60.95|58.35|0
1636513980000|2021-11-10 03:13:00|60.92|58.32|60.95|58.35|60.95|58.35|60.92|58.32|0
1636514000000|2021-11-10 03:13:20|60.94|58.34|60.95|58.35|60.95|58.35|60.92|58.32|0
1636514020000|2021-11-10 03:13:40|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636514030000|2021-11-10 03:13:50|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636514040000|2021-11-10 03:14:00|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636514110000|2021-11-10 03:15:10|60.88|58.28|60.88|58.28|60.92|58.32|60.88|58.28|0
1636514120000|2021-11-10 03:15:20|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636514240000|2021-11-10 03:17:20|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636514250000|2021-11-10 03:17:30|60.92|58.32|60.95|58.35|60.95|58.35|60.92|58.32|0
1636514280000|2021-11-10 03:18:00|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1636514290000|2021-11-10 03:18:10|61.01|58.41|61.03|58.43|61.03|58.43|60.99|58.39|0
1636514300000|2021-11-10 03:18:20|60.99|58.39|61.03|58.43|61.03|58.43|60.99|58.39|0
1636514310000|2021-11-10 03:18:30|61.06|58.46|61.06|58.46|61.06|58.46|61.06|58.46|0
1636514330000|2021-11-10 03:18:50|61.1|58.5|61.06|58.46|61.1|58.5|61.06|58.46|0
1636514340000|2021-11-10 03:19:00|61.1|58.5|61.1|58.5|61.1|58.5|61.1|58.5|0
1636514350000|2021-11-10 03:19:10|61.25|58.65|61.25|58.65|61.28|58.68|61.25|58.65|0
1636514360000|2021-11-10 03:19:20|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636514370000|2021-11-10 03:19:30|61.17|58.57|61.14|58.54|61.17|58.57|61.14|58.54|0
1636514380000|2021-11-10 03:19:40|61.1|58.5|61.06|58.46|61.1|58.5|61.06|58.46|0
1636514390000|2021-11-10 03:19:50|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1636514400000|2021-11-10 03:20:00|61.03|58.43|60.99|58.39|61.03|58.43|60.99|58.39|0
1636514410000|2021-11-10 03:20:10|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636514420000|2021-11-10 03:20:20|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636514430000|2021-11-10 03:20:30|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636514440000|2021-11-10 03:20:40|60.91|58.31|60.86|58.26|60.91|58.31|60.86|58.26|0
1636514450000|2021-11-10 03:20:50|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636514460000|2021-11-10 03:21:00|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636514470000|2021-11-10 03:21:10|60.95|58.35|60.91|58.31|60.95|58.35|60.91|58.31|0
1636514480000|2021-11-10 03:21:20|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636514490000|2021-11-10 03:21:30|60.84|58.24|60.86|58.26|60.88|58.28|60.84|58.24|0
1636514500000|2021-11-10 03:21:40|60.88|58.28|60.91|58.31|60.91|58.31|60.88|58.28|0
1636514510000|2021-11-10 03:21:50|60.88|58.28|60.91|58.31|60.91|58.31|60.88|58.28|0
1636514520000|2021-11-10 03:22:00|60.88|58.28|60.95|58.35|60.95|58.35|60.88|58.28|0
1636514540000|2021-11-10 03:22:20|60.9|58.3|60.88|58.28|60.91|58.31|60.88|58.28|0
1636514550000|2021-11-10 03:22:30|60.91|58.31|60.88|58.28|60.91|58.31|60.88|58.28|0
1636514560000|2021-11-10 03:22:40|60.91|58.31|60.9|58.3|60.91|58.31|60.9|58.3|0
1636514570000|2021-11-10 03:22:50|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636514590000|2021-11-10 03:23:10|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636514600000|2021-11-10 03:23:20|60.91|58.31|60.91|58.31|60.95|58.35|60.91|58.31|0
1636514610000|2021-11-10 03:23:30|60.93|58.33|60.91|58.31|60.93|58.33|60.91|58.31|0
1636514620000|2021-11-10 03:23:40|60.93|58.33|60.95|58.35|60.95|58.35|60.91|58.31|0
1636514640000|2021-11-10 03:24:00|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636514660000|2021-11-10 03:24:20|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636514670000|2021-11-10 03:24:30|60.89|58.29|60.88|58.28|60.91|58.31|60.88|58.28|0
1636514720000|2021-11-10 03:25:20|60.87|58.27|60.87|58.27|60.87|58.27|60.87|58.27|0
1636514730000|2021-11-10 03:25:30|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636514740000|2021-11-10 03:25:40|60.86|58.26|60.84|58.24|60.86|58.26|60.84|58.24|0
1636514750000|2021-11-10 03:25:50|60.87|58.27|60.87|58.27|60.87|58.27|60.87|58.27|0
1636514780000|2021-11-10 03:26:20|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636514800000|2021-11-10 03:26:40|60.87|58.27|60.89|58.29|60.89|58.29|60.87|58.27|0
1636514810000|2021-11-10 03:26:50|60.87|58.27|60.87|58.27|60.87|58.27|60.87|58.27|0
1636514830000|2021-11-10 03:27:10|60.89|58.29|60.87|58.27|60.89|58.29|60.87|58.27|0
1636514840000|2021-11-10 03:27:20|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636514870000|2021-11-10 03:27:50|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636514880000|2021-11-10 03:28:00|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636514910000|2021-11-10 03:28:30|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636514920000|2021-11-10 03:28:40|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636514940000|2021-11-10 03:29:00|60.87|58.27|60.87|58.27|60.91|58.31|60.87|58.27|0
1636514950000|2021-11-10 03:29:10|60.91|58.31|60.87|58.27|60.91|58.31|60.87|58.27|0
1636514970000|2021-11-10 03:29:30|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636514980000|2021-11-10 03:29:40|60.86|58.26|60.87|58.27|60.87|58.27|60.86|58.26|0
1636514990000|2021-11-10 03:29:50|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636515000000|2021-11-10 03:30:00|60.87|58.27|60.87|58.27|60.87|58.27|60.87|58.27|0
1636515020000|2021-11-10 03:30:20|60.91|58.31|60.91|58.31|60.91|58.31|60.87|58.27|0
1636515030000|2021-11-10 03:30:30|60.89|58.29|60.91|58.31|60.91|58.31|60.89|58.29|0
1636515040000|2021-11-10 03:30:40|60.87|58.27|60.91|58.31|60.91|58.31|60.87|58.27|0
1636515070000|2021-11-10 03:31:10|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636515120000|2021-11-10 03:32:00|60.87|58.27|60.87|58.27|60.87|58.27|60.87|58.27|0
1636515130000|2021-11-10 03:32:10|60.89|58.29|60.91|58.31|60.91|58.31|60.87|58.27|0
1636515170000|2021-11-10 03:32:50|60.87|58.27|60.91|58.31|60.91|58.31|60.87|58.27|0
1636515180000|2021-11-10 03:33:00|60.87|58.27|60.89|58.29|60.91|58.31|60.87|58.27|0
1636515190000|2021-11-10 03:33:10|60.87|58.27|60.87|58.27|60.87|58.27|60.87|58.27|0
1636515220000|2021-11-10 03:33:40|60.91|58.31|60.89|58.29|60.91|58.31|60.87|58.27|0
1636515230000|2021-11-10 03:33:50|60.87|58.27|60.91|58.31|60.91|58.31|60.87|58.27|0
1636515280000|2021-11-10 03:34:40|60.94|58.34|60.91|58.31|60.94|58.34|60.91|58.31|0
1636515300000|2021-11-10 03:35:00|60.94|58.34|60.91|58.31|60.94|58.34|60.91|58.31|0
1636515310000|2021-11-10 03:35:10|60.94|58.34|60.91|58.31|60.94|58.34|60.91|58.31|0
1636515320000|2021-11-10 03:35:20|60.94|58.34|60.94|58.34|60.94|58.34|60.94|58.34|0
1636515340000|2021-11-10 03:35:40|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636515350000|2021-11-10 03:35:50|60.94|58.34|60.94|58.34|60.94|58.34|60.94|58.34|0
1636515400000|2021-11-10 03:36:40|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1636515460000|2021-11-10 03:37:40|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1636515470000|2021-11-10 03:37:50|61.02|58.42|61.05|58.45|61.05|58.45|61.02|58.42|0
1636515480000|2021-11-10 03:38:00|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1636515510000|2021-11-10 03:38:30|61.05|58.45|61.02|58.42|61.05|58.45|61.02|58.42|0
1636515520000|2021-11-10 03:38:40|61.05|58.45|61.04|58.44|61.05|58.45|61.04|58.44|0
1636515530000|2021-11-10 03:38:50|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1636515550000|2021-11-10 03:39:10|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1636515570000|2021-11-10 03:39:30|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1636515660000|2021-11-10 03:41:00|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1636515710000|2021-11-10 03:41:50|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1636515720000|2021-11-10 03:42:00|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1636515730000|2021-11-10 03:42:10|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1636515760000|2021-11-10 03:42:40|61|58.4|61.01|58.41|61.01|58.41|61|58.4|0
1636515890000|2021-11-10 03:44:50|60.98|58.38|61.05|58.45|61.05|58.45|60.98|58.38|0
1636515980000|2021-11-10 03:46:20|61.09|58.49|61.09|58.49|61.09|58.49|61.09|58.49|0
1636516050000|2021-11-10 03:47:30|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636516060000|2021-11-10 03:47:40|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1636516080000|2021-11-10 03:48:00|61.09|58.49|61.12|58.52|61.12|58.52|61.09|58.49|0
1636516090000|2021-11-10 03:48:10|61.09|58.49|61.09|58.49|61.09|58.49|61.09|58.49|0
1636516100000|2021-11-10 03:48:20|61.12|58.52|61.09|58.49|61.12|58.52|61.09|58.49|0
1636516120000|2021-11-10 03:48:40|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1636516130000|2021-11-10 03:48:50|61.16|58.56|61.16|58.56|61.16|58.56|61.16|58.56|0
1636516150000|2021-11-10 03:49:10|61.2|58.6|61.2|58.6|61.2|58.6|61.2|58.6|0
1636516160000|2021-11-10 03:49:20|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636516170000|2021-11-10 03:49:30|61.27|58.67|61.31|58.71|61.31|58.71|61.27|58.67|0
1636516180000|2021-11-10 03:49:40|61.27|58.67|61.23|58.63|61.27|58.67|61.23|58.63|0
1636516190000|2021-11-10 03:49:50|61.27|58.67|61.23|58.63|61.27|58.67|61.23|58.63|0
1636516200000|2021-11-10 03:50:00|61.2|58.6|61.2|58.6|61.22|58.62|61.2|58.6|0
1636516210000|2021-11-10 03:50:10|61.16|58.56|61.16|58.56|61.16|58.56|61.16|58.56|0
1636516220000|2021-11-10 03:50:20|61.2|58.6|61.16|58.56|61.2|58.6|61.16|58.56|0
1636516230000|2021-11-10 03:50:30|61.18|58.58|61.2|58.6|61.2|58.6|61.18|58.58|0
1636516250000|2021-11-10 03:50:50|61.23|58.63|61.16|58.56|61.23|58.63|61.16|58.56|0
1636516300000|2021-11-10 03:51:40|61.2|58.6|61.2|58.6|61.2|58.6|61.2|58.6|0
1636516320000|2021-11-10 03:52:00|61.18|58.58|61.2|58.6|61.2|58.6|61.18|58.58|0
1636516340000|2021-11-10 03:52:20|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636516360000|2021-11-10 03:52:40|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636516370000|2021-11-10 03:52:50|61.23|58.63|61.25|58.65|61.27|58.67|61.23|58.63|0
1636516380000|2021-11-10 03:53:00|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636516390000|2021-11-10 03:53:10|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636516460000|2021-11-10 03:54:20|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636516470000|2021-11-10 03:54:30|61.38|58.78|61.38|58.78|61.38|58.78|61.38|58.78|0
1636516480000|2021-11-10 03:54:40|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636516490000|2021-11-10 03:54:50|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636516500000|2021-11-10 03:55:00|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636516550000|2021-11-10 03:55:50|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636516560000|2021-11-10 03:56:00|61.27|58.67|61.23|58.63|61.27|58.67|61.23|58.63|0
1636516580000|2021-11-10 03:56:20|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636516590000|2021-11-10 03:56:30|61.16|58.56|61.16|58.56|61.16|58.56|61.16|58.56|0
1636516600000|2021-11-10 03:56:40|61.19|58.59|61.16|58.56|61.19|58.59|61.16|58.56|0
1636516610000|2021-11-10 03:56:50|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1636516620000|2021-11-10 03:57:00|61.16|58.56|61.08|58.48|61.16|58.56|61.08|58.48|0
1636516650000|2021-11-10 03:57:30|61.05|58.45|61.01|58.41|61.05|58.45|61.01|58.41|0
1636516690000|2021-11-10 03:58:10|60.97|58.37|60.97|58.37|60.97|58.37|60.97|58.37|0
1636516710000|2021-11-10 03:58:30|61.01|58.41|60.97|58.37|61.01|58.41|60.97|58.37|0
1636516720000|2021-11-10 03:58:40|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1636516730000|2021-11-10 03:58:50|60.97|58.37|60.97|58.37|60.97|58.37|60.97|58.37|0
1636516750000|2021-11-10 03:59:10|60.99|58.39|61.01|58.41|61.01|58.41|60.99|58.39|0
1636516780000|2021-11-10 03:59:40|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636516790000|2021-11-10 03:59:50|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1636516800000|2021-11-10 04:00:00|61.04|58.44|61.01|58.41|61.04|58.44|61.01|58.41|0
1636516810000|2021-11-10 04:00:10|60.97|58.37|60.97|58.37|60.97|58.37|60.97|58.37|0
1636516830000|2021-11-10 04:00:30|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1636516850000|2021-11-10 04:00:50|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636516880000|2021-11-10 04:01:20|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1636516900000|2021-11-10 04:01:40|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1636516930000|2021-11-10 04:02:10|61.08|58.48|61.12|58.52|61.12|58.52|61.08|58.48|0
1636516960000|2021-11-10 04:02:40|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1636516980000|2021-11-10 04:03:00|61.12|58.52|61.15|58.55|61.15|58.55|61.12|58.52|0
1636517020000|2021-11-10 04:03:40|61.12|58.52|61.14|58.54|61.14|58.54|61.12|58.52|0
1636517030000|2021-11-10 04:03:50|61.15|58.55|61.15|58.55|61.15|58.55|61.14|58.54|0
1636517040000|2021-11-10 04:04:00|61.14|58.54|61.12|58.52|61.14|58.54|61.12|58.52|0
1636517050000|2021-11-10 04:04:10|61.15|58.55|61.14|58.54|61.15|58.55|61.14|58.54|0
1636517060000|2021-11-10 04:04:20|61.15|58.55|61.15|58.55|61.15|58.55|61.12|58.52|0
1636517070000|2021-11-10 04:04:30|61.12|58.52|61.15|58.55|61.15|58.55|61.12|58.52|0
1636517080000|2021-11-10 04:04:40|61.17|58.57|61.17|58.57|61.17|58.57|61.17|58.57|0
1636517090000|2021-11-10 04:04:50|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636517100000|2021-11-10 04:05:00|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636517120000|2021-11-10 04:05:20|61.19|58.59|61.23|58.63|61.23|58.63|61.19|58.59|0
1636517180000|2021-11-10 04:06:20|61.15|58.55|61.15|58.55|61.15|58.55|61.11|58.51|0
1636517210000|2021-11-10 04:06:50|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636517230000|2021-11-10 04:07:10|61.23|58.63|61.19|58.59|61.23|58.63|61.19|58.59|0
1636517260000|2021-11-10 04:07:40|61.23|58.63|61.26|58.66|61.26|58.66|61.23|58.63|0
1636517270000|2021-11-10 04:07:50|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636517320000|2021-11-10 04:08:40|61.22|58.62|61.22|58.62|61.22|58.62|61.22|58.62|0
1636517350000|2021-11-10 04:09:10|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1636517420000|2021-11-10 04:10:20|61.28|58.68|61.3|58.7|61.3|58.7|61.28|58.68|0
1636517430000|2021-11-10 04:10:30|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1636517470000|2021-11-10 04:11:10|61.22|58.62|61.22|58.62|61.22|58.62|61.22|58.62|0
1636517480000|2021-11-10 04:11:20|61.19|58.59|61.22|58.62|61.22|58.62|61.19|58.59|0
1636517610000|2021-11-10 04:13:30|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1636517640000|2021-11-10 04:14:00|61.22|58.62|61.22|58.62|61.22|58.62|61.22|58.62|0
1636517650000|2021-11-10 04:14:10|61.19|58.59|61.19|58.59|61.22|58.62|61.19|58.59|0
1636517680000|2021-11-10 04:14:40|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636517720000|2021-11-10 04:15:20|61.13|58.53|61.15|58.55|61.15|58.55|61.13|58.53|0
1636517740000|2021-11-10 04:15:40|61.11|58.51|61.15|58.55|61.15|58.55|61.11|58.51|0
1636517800000|2021-11-10 04:16:40|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1636517830000|2021-11-10 04:17:10|61.15|58.55|61.17|58.57|61.17|58.57|61.15|58.55|0
1636517850000|2021-11-10 04:17:30|61.18|58.58|61.15|58.55|61.18|58.58|61.15|58.55|0
1636517860000|2021-11-10 04:17:40|61.18|58.58|61.15|58.55|61.18|58.58|61.15|58.55|0
1636517870000|2021-11-10 04:17:50|61.18|58.58|61.15|58.55|61.18|58.58|61.15|58.55|0
1636517890000|2021-11-10 04:18:10|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636517900000|2021-11-10 04:18:20|61.15|58.55|61.11|58.51|61.15|58.55|61.11|58.51|0
1636517910000|2021-11-10 04:18:30|61.13|58.53|61.13|58.53|61.13|58.53|61.13|58.53|0
1636517920000|2021-11-10 04:18:40|61.11|58.51|61.15|58.55|61.15|58.55|61.11|58.51|0
1636517970000|2021-11-10 04:19:30|61.11|58.51|61.15|58.55|61.15|58.55|61.11|58.51|0
1636517990000|2021-11-10 04:19:50|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636518000000|2021-11-10 04:20:00|61.09|58.49|61.07|58.47|61.09|58.49|61.07|58.47|0
1636518020000|2021-11-10 04:20:20|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636518070000|2021-11-10 04:21:10|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636518100000|2021-11-10 04:21:40|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1636518110000|2021-11-10 04:21:50|61.14|58.54|61.14|58.54|61.14|58.54|61.14|58.54|0
1636518160000|2021-11-10 04:22:40|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1636518210000|2021-11-10 04:23:30|61.22|58.62|61.22|58.62|61.22|58.62|61.22|58.62|0
1636518230000|2021-11-10 04:23:50|61.18|58.58|61.14|58.54|61.18|58.58|61.14|58.54|0
1636518240000|2021-11-10 04:24:00|61.18|58.58|61.16|58.56|61.18|58.58|61.16|58.56|0
1636518250000|2021-11-10 04:24:10|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1636518260000|2021-11-10 04:24:20|61.22|58.62|61.18|58.58|61.22|58.62|61.18|58.58|0
1636518270000|2021-11-10 04:24:30|61.22|58.62|61.18|58.58|61.22|58.62|61.18|58.58|0
1636518290000|2021-11-10 04:24:50|61.2|58.6|61.22|58.62|61.22|58.62|61.18|58.58|0
1636518300000|2021-11-10 04:25:00|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1636518310000|2021-11-10 04:25:10|61.16|58.56|61.16|58.56|61.16|58.56|61.16|58.56|0
1636518320000|2021-11-10 04:25:20|61.14|58.54|61.82|59.22|61.82|59.22|61.14|58.54|0
1636518330000|2021-11-10 04:25:30|62.46|59.86|62.46|59.86|62.46|59.86|62.46|59.86|0
1636518360000|2021-11-10 04:26:00|62.5|59.9|62.46|59.86|62.5|59.9|62.46|59.86|0
1636518460000|2021-11-10 04:27:40|62.5|59.9|62.5|59.9|62.5|59.9|62.5|59.9|0
1636518480000|2021-11-10 04:28:00|62.42|59.82|62.42|59.82|62.46|59.86|62.42|59.82|0
1636518490000|2021-11-10 04:28:10|62.46|59.86|62.42|59.82|62.46|59.86|62.42|59.82|0
1636518500000|2021-11-10 04:28:20|62.46|59.86|62.5|59.9|62.5|59.9|62.46|59.86|0
1636518520000|2021-11-10 04:28:40|62.42|59.82|62.42|59.82|62.42|59.82|62.42|59.82|0
1636518530000|2021-11-10 04:28:50|62.4|59.8|62.42|59.82|62.42|59.82|62.4|59.8|0
1636518560000|2021-11-10 04:29:20|62.38|59.78|62.4|59.8|62.4|59.8|62.38|59.78|0
1636518570000|2021-11-10 04:29:30|62.42|59.82|62.42|59.82|62.42|59.82|62.42|59.82|0
1636518610000|2021-11-10 04:30:10|62.46|59.86|62.44|59.84|62.46|59.86|62.44|59.84|0
1636518620000|2021-11-10 04:30:20|62.42|59.82|62.46|59.86|62.46|59.86|62.42|59.82|0
1636518630000|2021-11-10 04:30:30|62.53|59.93|62.5|59.9|62.53|59.93|62.5|59.9|0
1636518640000|2021-11-10 04:30:40|62.48|59.88|62.5|59.9|62.5|59.9|62.48|59.88|0
1636518650000|2021-11-10 04:30:50|62.46|59.86|62.46|59.86|62.46|59.86|62.46|59.86|0
1636518680000|2021-11-10 04:31:20|62.38|59.78|62.38|59.78|62.38|59.78|62.38|59.78|0
1636518690000|2021-11-10 04:31:30|62.35|59.75|62.31|59.71|62.35|59.75|62.31|59.71|0
1636518700000|2021-11-10 04:31:40|62.27|59.67|62.31|59.71|62.31|59.71|62.27|59.67|0
1636518720000|2021-11-10 04:32:00|62.33|59.73|62.31|59.71|62.33|59.73|62.31|59.71|0
1636518730000|2021-11-10 04:32:10|62.35|59.75|62.35|59.75|62.35|59.75|62.35|59.75|0
1636518770000|2021-11-10 04:32:50|62.31|59.71|62.31|59.71|62.31|59.71|62.31|59.71|0
1636518800000|2021-11-10 04:33:20|62.27|59.67|62.27|59.67|62.27|59.67|62.27|59.67|0
1636518890000|2021-11-10 04:34:50|62.23|59.63|62.23|59.63|62.23|59.63|62.23|59.63|0
1636518900000|2021-11-10 04:35:00|62.21|59.61|62.21|59.61|62.21|59.61|62.21|59.61|0
1636518910000|2021-11-10 04:35:10|62.2|59.6|62.23|59.63|62.23|59.63|62.2|59.6|0
1636518920000|2021-11-10 04:35:20|62.21|59.61|62.21|59.61|62.21|59.61|62.21|59.61|0
1636518930000|2021-11-10 04:35:30|62.23|59.63|62.23|59.63|62.23|59.63|62.21|59.61|0
1636518970000|2021-11-10 04:36:10|62.19|59.59|62.19|59.59|62.19|59.59|62.19|59.59|0
1636518980000|2021-11-10 04:36:20|62.23|59.63|62.19|59.59|62.23|59.63|62.19|59.59|0
1636518990000|2021-11-10 04:36:30|62.23|59.63|62.23|59.63|62.23|59.63|62.23|59.63|0
1636519020000|2021-11-10 04:37:00|62.19|59.59|62.19|59.59|62.19|59.59|62.19|59.59|0
1636519050000|2021-11-10 04:37:30|62.21|59.61|62.23|59.63|62.23|59.63|62.21|59.61|0
1636519060000|2021-11-10 04:37:40|62.21|59.61|62.21|59.61|62.21|59.61|62.21|59.61|0
1636519070000|2021-11-10 04:37:50|62.19|59.59|62.23|59.63|62.23|59.63|62.19|59.59|0
1636519080000|2021-11-10 04:38:00|62.21|59.61|62.21|59.61|62.21|59.61|62.21|59.61|0
1636519090000|2021-11-10 04:38:10|62.23|59.63|62.23|59.63|62.23|59.63|62.23|59.63|0
1636519120000|2021-11-10 04:38:40|62.19|59.59|62.19|59.59|62.19|59.59|62.19|59.59|0
1636519130000|2021-11-10 04:38:50|62.21|59.61|62.23|59.63|62.23|59.63|62.21|59.61|0
1636519140000|2021-11-10 04:39:00|62.27|59.67|62.27|59.67|62.27|59.67|62.27|59.67|0
1636519180000|2021-11-10 04:39:40|62.23|59.63|62.23|59.63|62.23|59.63|62.23|59.63|0
1636519190000|2021-11-10 04:39:50|62.27|59.67|62.27|59.67|62.27|59.67|62.27|59.67|0
1636519210000|2021-11-10 04:40:10|62.25|59.65|62.27|59.67|62.27|59.67|62.25|59.65|0
1636519270000|2021-11-10 04:41:10|62.3|59.7|62.27|59.67|62.3|59.7|62.27|59.67|0
1636519280000|2021-11-10 04:41:20|62.3|59.7|62.3|59.7|62.3|59.7|62.3|59.7|0
1636519290000|2021-11-10 04:41:30|62.32|59.72|62.34|59.74|62.34|59.74|62.32|59.72|0
1636519310000|2021-11-10 04:41:50|62.32|59.72|62.32|59.72|62.32|59.72|62.3|59.7|0
1636519320000|2021-11-10 04:42:00|62.3|59.7|62.3|59.7|62.3|59.7|62.3|59.7|0
1636519360000|2021-11-10 04:42:40|62.34|59.74|62.34|59.74|62.34|59.74|62.34|59.74|0
1636519380000|2021-11-10 04:43:00|62.3|59.7|62.3|59.7|62.3|59.7|62.3|59.7|0
1636519450000|2021-11-10 04:44:10|62.34|59.74|62.34|59.74|62.34|59.74|62.34|59.74|0
1636519480000|2021-11-10 04:44:40|62.38|59.78|62.38|59.78|62.38|59.78|62.38|59.78|0
1636519520000|2021-11-10 04:45:20|62.34|59.74|62.34|59.74|62.34|59.74|62.34|59.74|0
1636519540000|2021-11-10 04:45:40|62.38|59.78|62.38|59.78|62.38|59.78|62.38|59.78|0
1636519610000|2021-11-10 04:46:50|62.36|59.76|62.36|59.76|62.36|59.76|62.36|59.76|0
1636519620000|2021-11-10 04:47:00|62.34|59.74|62.34|59.74|62.34|59.74|62.34|59.74|0
1636519630000|2021-11-10 04:47:10|62.3|59.7|62.26|59.66|62.3|59.7|62.26|59.66|0
1636519660000|2021-11-10 04:47:40|62.28|59.68|62.3|59.7|62.3|59.7|62.28|59.68|0
1636519670000|2021-11-10 04:47:50|62.34|59.74|62.34|59.74|62.34|59.74|62.34|59.74|0
1636519680000|2021-11-10 04:48:00|62.38|59.78|62.38|59.78|62.38|59.78|62.38|59.78|0
1636519690000|2021-11-10 04:48:10|62.34|59.74|62.38|59.78|62.38|59.78|62.34|59.74|0
1636519710000|2021-11-10 04:48:30|62.34|59.74|62.34|59.74|62.34|59.74|62.34|59.74|0
1636519730000|2021-11-10 04:48:50|62.36|59.76|62.34|59.74|62.38|59.78|62.34|59.74|0
1636519770000|2021-11-10 04:49:30|62.3|59.7|62.3|59.7|62.3|59.7|62.3|59.7|0
1636519780000|2021-11-10 04:49:40|62.28|59.68|62.3|59.7|62.3|59.7|62.28|59.68|0
1636519830000|2021-11-10 04:50:30|62.34|59.74|62.34|59.74|62.34|59.74|62.34|59.74|0
1636519840000|2021-11-10 04:50:40|62.3|59.7|62.34|59.74|62.34|59.74|62.3|59.7|0
1636519870000|2021-11-10 04:51:10|62.32|59.72|62.3|59.7|62.32|59.72|62.3|59.7|0
1636519880000|2021-11-10 04:51:20|62.34|59.74|62.3|59.7|62.34|59.74|62.3|59.7|0
1636519890000|2021-11-10 04:51:30|62.34|59.74|62.32|59.72|62.34|59.74|62.32|59.72|0
1636519900000|2021-11-10 04:51:40|62.34|59.74|62.32|59.72|62.34|59.74|62.32|59.72|0
1636519910000|2021-11-10 04:51:50|62.3|59.7|62.3|59.7|62.3|59.7|62.3|59.7|0
1636519970000|2021-11-10 04:52:50|62.26|59.66|62.3|59.7|62.3|59.7|62.26|59.66|0
1636519980000|2021-11-10 04:53:00|62.26|59.66|62.28|59.68|62.28|59.68|62.26|59.66|0
1636519990000|2021-11-10 04:53:10|62.3|59.7|62.26|59.66|62.3|59.7|62.26|59.66|0
1636520000000|2021-11-10 04:53:20|62.28|59.68|62.26|59.66|62.28|59.68|62.26|59.66|0
1636520040000|2021-11-10 04:54:00|62.22|59.62|62.22|59.62|62.22|59.62|62.22|59.62|0
1636520050000|2021-11-10 04:54:10|62.26|59.66|62.26|59.66|62.26|59.66|62.26|59.66|0
1636520080000|2021-11-10 04:54:40|62.22|59.62|62.22|59.62|62.26|59.66|62.22|59.62|0
1636520090000|2021-11-10 04:54:50|62.26|59.66|62.26|59.66|62.26|59.66|62.26|59.66|0
1636520140000|2021-11-10 04:55:40|62.3|59.7|62.3|59.7|62.3|59.7|62.3|59.7|0
1636520160000|2021-11-10 04:56:00|62.26|59.66|62.3|59.7|62.3|59.7|62.26|59.66|0
1636520220000|2021-11-10 04:57:00|62.33|59.73|62.33|59.73|62.33|59.73|62.33|59.73|0
1636520240000|2021-11-10 04:57:20|62.3|59.7|62.3|59.7|62.3|59.7|62.3|59.7|0
1636520270000|2021-11-10 04:57:50|62.26|59.66|62.26|59.66|62.26|59.66|62.26|59.66|0
1636520290000|2021-11-10 04:58:10|62.22|59.62|62.22|59.62|62.22|59.62|62.22|59.62|0
1636520310000|2021-11-10 04:58:30|62.26|59.66|62.26|59.66|62.26|59.66|62.26|59.66|0
1636520330000|2021-11-10 04:58:50|62.22|59.62|62.22|59.62|62.22|59.62|62.22|59.62|0
1636520360000|2021-11-10 04:59:20|62.2|59.6|62.18|59.58|62.22|59.62|62.18|59.58|0
1636520390000|2021-11-10 04:59:50|62.22|59.62|62.22|59.62|62.22|59.62|62.22|59.62|0
1636520400000|2021-11-10 05:00:00|62.24|59.64|62.18|59.58|62.24|59.64|62.18|59.58|0
1636520450000|2021-11-10 05:00:50|62.22|59.62|62.22|59.62|62.22|59.62|62.22|59.62|0
1636520460000|2021-11-10 05:01:00|62.18|59.58|62.18|59.58|62.22|59.62|62.18|59.58|0
1636520470000|2021-11-10 05:01:10|62.15|59.55|62.15|59.55|62.15|59.55|62.15|59.55|0
1636520480000|2021-11-10 05:01:20|62.11|59.51|62.07|59.47|62.11|59.51|62.07|59.47|0
1636520500000|2021-11-10 05:01:40|62.11|59.51|62.11|59.51|62.11|59.51|62.11|59.51|0
1636520530000|2021-11-10 05:02:10|62.15|59.55|62.15|59.55|62.15|59.55|62.15|59.55|0
1636520540000|2021-11-10 05:02:20|62.11|59.51|62.11|59.51|62.11|59.51|62.11|59.51|0
1636520550000|2021-11-10 05:02:30|62.15|59.55|62.15|59.55|62.15|59.55|62.11|59.51|0
1636520590000|2021-11-10 05:03:10|62.13|59.53|62.15|59.55|62.15|59.55|62.11|59.51|0
1636520610000|2021-11-10 05:03:30|62.14|59.54|62.16|59.56|62.18|59.58|62.14|59.54|0
1636520620000|2021-11-10 05:03:40|62.22|59.62|62.22|59.62|62.22|59.62|62.22|59.62|0
1636520630000|2021-11-10 05:03:50|62.18|59.58|62.18|59.58|62.18|59.58|62.18|59.58|0
1636520650000|2021-11-10 05:04:10|62.22|59.62|62.18|59.58|62.22|59.62|62.18|59.58|0
1636520660000|2021-11-10 05:04:20|62.22|59.62|62.22|59.62|62.22|59.62|62.22|59.62|0
1636520670000|2021-11-10 05:04:30|62.18|59.58|62.22|59.62|62.22|59.62|62.18|59.58|0
1636520680000|2021-11-10 05:04:40|62.18|59.58|62.18|59.58|62.18|59.58|62.18|59.58|0
1636520690000|2021-11-10 05:04:50|62.22|59.62|62.18|59.58|62.22|59.62|62.18|59.58|0
1636520720000|2021-11-10 05:05:20|62.22|59.62|62.2|59.6|62.22|59.62|62.2|59.6|0
1636520730000|2021-11-10 05:05:30|62.18|59.58|62.22|59.62|62.22|59.62|62.18|59.58|0
1636520740000|2021-11-10 05:05:40|62.18|59.58|62.18|59.58|62.18|59.58|62.18|59.58|0
1636520750000|2021-11-10 05:05:50|62.22|59.62|62.22|59.62|62.22|59.62|62.2|59.6|0
1636520760000|2021-11-10 05:06:00|62.18|59.58|62.18|59.58|62.18|59.58|62.18|59.58|0
1636520770000|2021-11-10 05:06:10|62.22|59.62|62.18|59.58|62.22|59.62|62.18|59.58|0
1636520780000|2021-11-10 05:06:20|62.22|59.62|62.18|59.58|62.22|59.62|62.18|59.58|0
1636520800000|2021-11-10 05:06:40|62.14|59.54|62.14|59.54|62.14|59.54|62.14|59.54|0
1636520820000|2021-11-10 05:07:00|62.11|59.51|62.11|59.51|62.11|59.51|62.11|59.51|0
1636520830000|2021-11-10 05:07:10|62.14|59.54|62.14|59.54|62.14|59.54|62.14|59.54|0
1636520840000|2021-11-10 05:07:20|62.13|59.53|62.14|59.54|62.14|59.54|62.13|59.53|0
1636520850000|2021-11-10 05:07:30|62.11|59.51|62.11|59.51|62.11|59.51|62.11|59.51|0
1636520870000|2021-11-10 05:07:50|62.14|59.54|62.14|59.54|62.14|59.54|62.14|59.54|0
1636520880000|2021-11-10 05:08:00|62.18|59.58|62.14|59.54|62.18|59.58|62.14|59.54|0
1636520890000|2021-11-10 05:08:10|62.18|59.58|62.14|59.54|62.18|59.58|62.14|59.54|0
1636520910000|2021-11-10 05:08:30|62.18|59.58|62.18|59.58|62.18|59.58|62.18|59.58|0
1636520930000|2021-11-10 05:08:50|62.22|59.62|62.22|59.62|62.22|59.62|62.22|59.62|0
1636520960000|2021-11-10 05:09:20|62.25|59.65|62.22|59.62|62.25|59.65|62.22|59.62|0
1636520970000|2021-11-10 05:09:30|62.18|59.58|62.18|59.58|62.18|59.58|62.18|59.58|0
1636520990000|2021-11-10 05:09:50|62.22|59.62|62.22|59.62|62.22|59.62|62.22|59.62|0
1636521000000|2021-11-10 05:10:00|62.18|59.58|62.18|59.58|62.22|59.62|62.18|59.58|0
1636521010000|2021-11-10 05:10:10|62.14|59.54|62.14|59.54|62.14|59.54|62.14|59.54|0
1636521020000|2021-11-10 05:10:20|62.18|59.58|62.18|59.58|62.18|59.58|62.18|59.58|0
1636521050000|2021-11-10 05:10:50|62.22|59.62|62.18|59.58|62.22|59.62|62.18|59.58|0
1636521060000|2021-11-10 05:11:00|62.22|59.62|62.22|59.62|62.22|59.62|62.22|59.62|0
1636521070000|2021-11-10 05:11:10|62.18|59.58|62.18|59.58|62.18|59.58|62.18|59.58|0
1636521110000|2021-11-10 05:11:50|62.14|59.54|62.14|59.54|62.14|59.54|62.14|59.54|0
1636521120000|2021-11-10 05:12:00|62.18|59.58|62.22|59.62|62.22|59.62|62.18|59.58|0
1636521130000|2021-11-10 05:12:10|62.25|59.65|62.25|59.65|62.25|59.65|62.25|59.65|0
1636521150000|2021-11-10 05:12:30|62.27|59.67|62.25|59.65|62.27|59.67|62.25|59.65|0
1636521180000|2021-11-10 05:13:00|62.22|59.62|62.25|59.65|62.25|59.65|62.22|59.62|0
1636521200000|2021-11-10 05:13:20|62.22|59.62|62.21|59.61|62.22|59.62|62.21|59.61|0
1636521220000|2021-11-10 05:13:40|62.25|59.65|62.21|59.61|62.25|59.65|62.21|59.61|0
1636521230000|2021-11-10 05:13:50|62.2|59.6|62.18|59.58|62.21|59.61|62.18|59.58|0
1636521240000|2021-11-10 05:14:00|62.21|59.61|62.18|59.58|62.21|59.61|62.18|59.58|0
1636521250000|2021-11-10 05:14:10|62.21|59.61|62.21|59.61|62.21|59.61|62.21|59.61|0
1636521280000|2021-11-10 05:14:40|62.2|59.6|62.21|59.61|62.21|59.61|62.18|59.58|0
1636521290000|2021-11-10 05:14:50|62.2|59.6|62.18|59.58|62.2|59.6|62.18|59.58|0
1636521310000|2021-11-10 05:15:10|62.21|59.61|62.21|59.61|62.21|59.61|62.21|59.61|0
1636521320000|2021-11-10 05:15:20|62.18|59.58|62.18|59.58|62.18|59.58|62.18|59.58|0
1636521330000|2021-11-10 05:15:30|62.21|59.61|62.21|59.61|62.21|59.61|62.21|59.61|0
1636521360000|2021-11-10 05:16:00|62.23|59.63|62.23|59.63|62.23|59.63|62.23|59.63|0
1636521370000|2021-11-10 05:16:10|62.25|59.65|62.25|59.65|62.25|59.65|62.25|59.65|0
1636521420000|2021-11-10 05:17:00|62.29|59.69|62.29|59.69|62.29|59.69|62.29|59.69|0
1636521440000|2021-11-10 05:17:20|62.25|59.65|62.25|59.65|62.25|59.65|62.25|59.65|0
1636521470000|2021-11-10 05:17:50|62.29|59.69|62.29|59.69|62.29|59.69|62.29|59.69|0
1636521510000|2021-11-10 05:18:30|62.25|59.65|62.25|59.65|62.25|59.65|62.25|59.65|0
1636521590000|2021-11-10 05:19:50|62.29|59.69|62.29|59.69|62.29|59.69|62.29|59.69|0
1636521600000|2021-11-10 05:20:00|62.25|59.65|62.29|59.69|62.29|59.69|62.25|59.65|0
1636521610000|2021-11-10 05:20:10|62.32|59.72|62.32|59.72|62.32|59.72|62.32|59.72|0
1636521620000|2021-11-10 05:20:20|62.31|59.71|62.32|59.72|62.32|59.72|62.31|59.71|0
1636521630000|2021-11-10 05:20:30|62.29|59.69|62.29|59.69|62.29|59.69|62.29|59.69|0
1636521640000|2021-11-10 05:20:40|62.32|59.72|62.32|59.72|62.32|59.72|62.31|59.71|0
1636521650000|2021-11-10 05:20:50|62.29|59.69|62.29|59.69|62.29|59.69|62.29|59.69|0
1636521660000|2021-11-10 05:21:00|62.32|59.72|62.32|59.72|62.32|59.72|62.29|59.69|0
1636521700000|2021-11-10 05:21:40|62.29|59.69|62.29|59.69|62.29|59.69|62.29|59.69|0
1636521710000|2021-11-10 05:21:50|62.25|59.65|62.25|59.65|62.25|59.65|62.25|59.65|0
1636521720000|2021-11-10 05:22:00|62.27|59.67|62.25|59.65|62.27|59.67|62.25|59.65|0
1636521760000|2021-11-10 05:22:40|62.29|59.69|62.29|59.69|62.29|59.69|62.25|59.65|0
1636521770000|2021-11-10 05:22:50|62.27|59.67|62.25|59.65|62.27|59.67|62.25|59.65|0
1636521780000|2021-11-10 05:23:00|62.27|59.67|62.29|59.69|62.29|59.69|62.27|59.67|0
1636521800000|2021-11-10 05:23:20|62.25|59.65|62.25|59.65|62.25|59.65|62.25|59.65|0
1636521810000|2021-11-10 05:23:30|62.23|59.63|62.25|59.65|62.25|59.65|62.23|59.63|0
1636521820000|2021-11-10 05:23:40|62.21|59.61|62.21|59.61|62.23|59.63|62.21|59.61|0
1636521830000|2021-11-10 05:23:50|62.25|59.65|62.25|59.65|62.25|59.65|62.25|59.65|0
1636521840000|2021-11-10 05:24:00|62.23|59.63|62.25|59.65|62.25|59.65|62.23|59.63|0
1636521850000|2021-11-10 05:24:10|62.23|59.63|62.21|59.61|62.23|59.63|62.21|59.61|0
1636521860000|2021-11-10 05:24:20|62.23|59.63|62.25|59.65|62.25|59.65|62.23|59.63|0
1636521870000|2021-11-10 05:24:30|62.21|59.61|62.21|59.61|62.21|59.61|62.21|59.61|0
1636521880000|2021-11-10 05:24:40|62.23|59.63|62.21|59.61|62.23|59.63|62.21|59.61|0
1636521910000|2021-11-10 05:25:10|62.25|59.65|62.21|59.61|62.25|59.65|62.21|59.61|0
1636522000000|2021-11-10 05:26:40|62.25|59.65|62.21|59.61|62.25|59.65|62.21|59.61|0
1636522060000|2021-11-10 05:27:40|62.17|59.57|62.17|59.57|62.19|59.59|62.17|59.57|0
1636522120000|2021-11-10 05:28:40|62.13|59.53|62.17|59.57|62.17|59.57|62.13|59.53|0
1636522130000|2021-11-10 05:28:50|62.13|59.53|62.13|59.53|62.13|59.53|62.13|59.53|0
1636522140000|2021-11-10 05:29:00|62.17|59.57|62.17|59.57|62.17|59.57|62.17|59.57|0
1636522150000|2021-11-10 05:29:10|62.13|59.53|62.13|59.53|62.13|59.53|62.13|59.53|0
1636522160000|2021-11-10 05:29:20|62.17|59.57|62.17|59.57|62.17|59.57|62.17|59.57|0
1636522170000|2021-11-10 05:29:30|62.13|59.53|62.13|59.53|62.13|59.53|62.13|59.53|0
1636522180000|2021-11-10 05:29:40|62.17|59.57|62.17|59.57|62.17|59.57|62.17|59.57|0
1636522210000|2021-11-10 05:30:10|62.13|59.53|62.13|59.53|62.13|59.53|62.13|59.53|0
1636522260000|2021-11-10 05:31:00|62.1|59.5|62.1|59.5|62.1|59.5|62.1|59.5|0
1636522270000|2021-11-10 05:31:10|62.09|59.49|62.09|59.49|62.09|59.49|62.09|59.49|0
1636522290000|2021-11-10 05:31:30|62.06|59.46|62.02|59.42|62.06|59.46|62.02|59.42|0
1636522300000|2021-11-10 05:31:40|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636522310000|2021-11-10 05:31:50|61.95|59.35|61.95|59.35|61.95|59.35|61.95|59.35|0
1636522320000|2021-11-10 05:32:00|61.98|59.38|61.87|59.27|61.98|59.38|61.87|59.27|0
1636522330000|2021-11-10 05:32:10|61.91|59.31|61.95|59.35|61.95|59.35|61.91|59.31|0
1636522340000|2021-11-10 05:32:20|61.91|59.31|61.95|59.35|61.95|59.35|61.91|59.31|0
1636522350000|2021-11-10 05:32:30|61.91|59.31|61.91|59.31|61.95|59.35|61.91|59.31|0
1636522390000|2021-11-10 05:33:10|61.95|59.35|61.95|59.35|61.95|59.35|61.95|59.35|0
1636522400000|2021-11-10 05:33:20|61.93|59.33|61.91|59.31|61.95|59.35|61.91|59.31|0
1636522410000|2021-11-10 05:33:30|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636522420000|2021-11-10 05:33:40|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636522430000|2021-11-10 05:33:50|61.89|59.29|61.89|59.29|61.89|59.29|61.89|59.29|0
1636522440000|2021-11-10 05:34:00|61.91|59.31|61.94|59.34|61.94|59.34|61.91|59.31|0
1636522450000|2021-11-10 05:34:10|61.91|59.31|61.94|59.34|61.94|59.34|61.91|59.31|0
1636522470000|2021-11-10 05:34:30|61.91|59.31|61.93|59.33|61.93|59.33|61.91|59.31|0
1636522480000|2021-11-10 05:34:40|61.94|59.34|61.91|59.31|61.94|59.34|61.91|59.31|0
1636522490000|2021-11-10 05:34:50|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636522500000|2021-11-10 05:35:00|61.89|59.29|61.91|59.31|61.91|59.31|61.87|59.27|0
1636522510000|2021-11-10 05:35:10|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636522540000|2021-11-10 05:35:40|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636522590000|2021-11-10 05:36:30|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636522600000|2021-11-10 05:36:40|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636522610000|2021-11-10 05:36:50|62|59.4|61.98|59.38|62|59.4|61.98|59.38|0
1636522660000|2021-11-10 05:37:40|61.94|59.34|61.96|59.36|61.98|59.38|61.94|59.34|0
1636522670000|2021-11-10 05:37:50|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636522700000|2021-11-10 05:38:20|61.96|59.36|61.98|59.38|61.98|59.38|61.96|59.36|0
1636522710000|2021-11-10 05:38:30|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636522740000|2021-11-10 05:39:00|61.98|59.38|61.94|59.34|61.98|59.38|61.94|59.34|0
1636522770000|2021-11-10 05:39:30|61.98|59.38|61.94|59.34|61.98|59.38|61.94|59.34|0
1636522790000|2021-11-10 05:39:50|61.91|59.31|61.92|59.32|61.92|59.32|61.9|59.3|0
1636522800000|2021-11-10 05:40:00|61.9|59.3|61.87|59.27|61.9|59.3|61.87|59.27|0
1636522810000|2021-11-10 05:40:10|61.83|59.23|61.87|59.27|61.87|59.27|61.83|59.23|0
1636522820000|2021-11-10 05:40:20|61.83|59.23|61.87|59.27|61.87|59.27|61.83|59.23|0
1636522830000|2021-11-10 05:40:30|61.83|59.23|61.83|59.23|61.83|59.23|61.83|59.23|0
1636522860000|2021-11-10 05:41:00|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636522890000|2021-11-10 05:41:30|61.83|59.23|61.83|59.23|61.83|59.23|61.83|59.23|0
1636522910000|2021-11-10 05:41:50|61.79|59.19|61.83|59.23|61.83|59.23|61.79|59.19|0
1636522920000|2021-11-10 05:42:00|61.81|59.21|61.83|59.23|61.83|59.23|61.79|59.19|0
1636522940000|2021-11-10 05:42:20|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636522970000|2021-11-10 05:42:50|61.83|59.23|61.83|59.23|61.83|59.23|61.83|59.23|0
1636523060000|2021-11-10 05:44:20|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636523090000|2021-11-10 05:44:50|61.83|59.23|61.83|59.23|61.83|59.23|61.83|59.23|0
1636523100000|2021-11-10 05:45:00|61.81|59.21|61.83|59.23|61.83|59.23|61.81|59.21|0
1636523130000|2021-11-10 05:45:30|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636523160000|2021-11-10 05:46:00|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636523180000|2021-11-10 05:46:20|61.83|59.23|61.83|59.23|61.83|59.23|61.83|59.23|0
1636523190000|2021-11-10 05:46:30|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636523210000|2021-11-10 05:46:50|61.77|59.17|61.79|59.19|61.79|59.19|61.77|59.17|0
1636523220000|2021-11-10 05:47:00|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636523260000|2021-11-10 05:47:40|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636523270000|2021-11-10 05:47:50|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636523320000|2021-11-10 05:48:40|61.72|59.12|61.75|59.15|61.75|59.15|61.72|59.12|0
1636523330000|2021-11-10 05:48:50|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636523350000|2021-11-10 05:49:10|61.7|59.1|61.72|59.12|61.72|59.12|61.7|59.1|0
1636523360000|2021-11-10 05:49:20|61.73|59.13|61.75|59.15|61.75|59.15|61.72|59.12|0
1636523370000|2021-11-10 05:49:30|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636523380000|2021-11-10 05:49:40|61.83|59.23|61.79|59.19|61.83|59.23|61.79|59.19|0
1636523410000|2021-11-10 05:50:10|61.83|59.23|61.83|59.23|61.83|59.23|61.81|59.21|0
1636523440000|2021-11-10 05:50:40|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636523450000|2021-11-10 05:50:50|61.83|59.23|61.83|59.23|61.83|59.23|61.79|59.19|0
1636523460000|2021-11-10 05:51:00|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636523490000|2021-11-10 05:51:30|61.83|59.23|61.83|59.23|61.83|59.23|61.83|59.23|0
1636523520000|2021-11-10 05:52:00|61.84|59.24|61.84|59.24|61.84|59.24|61.84|59.24|0
1636523530000|2021-11-10 05:52:10|61.86|59.26|61.83|59.23|61.86|59.26|61.83|59.23|0
1636523540000|2021-11-10 05:52:20|61.82|59.22|61.82|59.22|61.82|59.22|61.82|59.22|0
1636523590000|2021-11-10 05:53:10|61.86|59.26|61.82|59.22|61.86|59.26|61.82|59.22|0
1636523600000|2021-11-10 05:53:20|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636523650000|2021-11-10 05:54:10|61.9|59.3|61.9|59.3|61.9|59.3|61.9|59.3|0
1636523670000|2021-11-10 05:54:30|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636523680000|2021-11-10 05:54:40|61.9|59.3|61.9|59.3|61.9|59.3|61.88|59.28|0
1636523690000|2021-11-10 05:54:50|61.88|59.28|61.86|59.26|61.88|59.28|61.86|59.26|0
1636523710000|2021-11-10 05:55:10|61.9|59.3|61.9|59.3|61.9|59.3|61.9|59.3|0
1636523730000|2021-11-10 05:55:30|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636523760000|2021-11-10 05:56:00|61.9|59.3|61.86|59.26|61.9|59.3|61.86|59.26|0
1636523800000|2021-11-10 05:56:40|61.82|59.22|61.82|59.22|61.82|59.22|61.82|59.22|0
1636523850000|2021-11-10 05:57:30|61.79|59.19|61.82|59.22|61.82|59.22|61.79|59.19|0
1636523890000|2021-11-10 05:58:10|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636523900000|2021-11-10 05:58:20|61.82|59.22|61.82|59.22|61.82|59.22|61.8|59.2|0
1636523930000|2021-11-10 05:58:50|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636523940000|2021-11-10 05:59:00|61.9|59.3|61.9|59.3|61.9|59.3|61.9|59.3|0
1636523960000|2021-11-10 05:59:20|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636523980000|2021-11-10 05:59:40|61.88|59.28|61.86|59.26|61.88|59.28|61.86|59.26|0
1636523990000|2021-11-10 05:59:50|61.88|59.28|61.9|59.3|61.9|59.3|61.88|59.28|0
1636524000000|2021-11-10 06:00:00|61.86|59.26|61.86|59.26|61.9|59.3|61.86|59.26|0
1636524010000|2021-11-10 06:00:10|61.9|59.3|61.9|59.3|61.9|59.3|61.9|59.3|0
1636524020000|2021-11-10 06:00:20|61.93|59.33|61.93|59.33|61.95|59.35|61.93|59.33|0
1636524040000|2021-11-10 06:00:40|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636524050000|2021-11-10 06:00:50|61.9|59.3|61.9|59.3|61.9|59.3|61.9|59.3|0
1636524060000|2021-11-10 06:01:00|61.88|59.28|61.86|59.26|61.88|59.28|61.86|59.26|0
1636524070000|2021-11-10 06:01:10|61.82|59.22|61.82|59.22|61.82|59.22|61.82|59.22|0
1636524080000|2021-11-10 06:01:20|61.86|59.26|61.82|59.22|61.86|59.26|61.82|59.22|0
1636524090000|2021-11-10 06:01:30|61.78|59.18|61.78|59.18|61.78|59.18|61.78|59.18|0
1636524110000|2021-11-10 06:01:50|61.8|59.2|61.8|59.2|61.8|59.2|61.8|59.2|0
1636524120000|2021-11-10 06:02:00|61.78|59.18|61.82|59.22|61.82|59.22|61.78|59.18|0
1636524140000|2021-11-10 06:02:20|61.78|59.18|61.78|59.18|61.78|59.18|61.78|59.18|0
1636524150000|2021-11-10 06:02:30|61.82|59.22|61.82|59.22|61.82|59.22|61.82|59.22|0
1636524160000|2021-11-10 06:02:40|61.84|59.24|61.82|59.22|61.86|59.26|61.82|59.22|0
1636524170000|2021-11-10 06:02:50|61.84|59.24|61.84|59.24|61.84|59.24|61.84|59.24|0
1636524180000|2021-11-10 06:03:00|61.86|59.26|61.82|59.22|61.86|59.26|61.82|59.22|0
1636524190000|2021-11-10 06:03:10|61.78|59.18|61.78|59.18|61.78|59.18|61.78|59.18|0
1636524200000|2021-11-10 06:03:20|61.82|59.22|61.78|59.18|61.82|59.22|61.78|59.18|0
1636524210000|2021-11-10 06:03:30|61.82|59.22|61.82|59.22|61.82|59.22|61.82|59.22|0
1636524220000|2021-11-10 06:03:40|61.8|59.2|61.8|59.2|61.8|59.2|61.8|59.2|0
1636524230000|2021-11-10 06:03:50|61.82|59.22|61.78|59.18|61.82|59.22|61.78|59.18|0
1636524250000|2021-11-10 06:04:10|61.75|59.15|61.76|59.16|61.76|59.16|61.75|59.15|0
1636524260000|2021-11-10 06:04:20|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636524280000|2021-11-10 06:04:40|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636524300000|2021-11-10 06:05:00|61.75|59.15|61.67|59.07|61.75|59.15|61.67|59.07|0
1636524310000|2021-11-10 06:05:10|61.71|59.11|61.71|59.11|61.71|59.11|61.69|59.09|0
1636524340000|2021-11-10 06:05:40|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636524350000|2021-11-10 06:05:50|61.73|59.13|61.73|59.13|61.74|59.14|61.73|59.13|0
1636524360000|2021-11-10 06:06:00|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636524370000|2021-11-10 06:06:10|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636524390000|2021-11-10 06:06:30|61.73|59.13|61.74|59.14|61.74|59.14|61.73|59.13|0
1636524420000|2021-11-10 06:07:00|61.71|59.11|61.74|59.14|61.74|59.14|61.71|59.11|0
1636524430000|2021-11-10 06:07:10|61.71|59.11|61.74|59.14|61.74|59.14|61.71|59.11|0
1636524440000|2021-11-10 06:07:20|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636524450000|2021-11-10 06:07:30|61.73|59.13|61.74|59.14|61.74|59.14|61.71|59.11|0
1636524460000|2021-11-10 06:07:40|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636524470000|2021-11-10 06:07:50|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636524530000|2021-11-10 06:08:50|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636524540000|2021-11-10 06:09:00|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636524550000|2021-11-10 06:09:10|61.71|59.11|61.71|59.11|61.71|59.11|61.69|59.09|0
1636524580000|2021-11-10 06:09:40|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636524590000|2021-11-10 06:09:50|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636524600000|2021-11-10 06:10:00|61.69|59.09|61.63|59.03|61.69|59.09|61.63|59.03|0
1636524620000|2021-11-10 06:10:20|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1636524640000|2021-11-10 06:10:40|61.56|58.96|61.56|58.96|61.56|58.96|61.56|58.96|0
1636524650000|2021-11-10 06:10:50|61.59|58.99|61.59|58.99|61.59|58.99|61.58|58.98|0
1636524660000|2021-11-10 06:11:00|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1636524700000|2021-11-10 06:11:40|61.67|59.07|61.63|59.03|61.67|59.07|61.63|59.03|0
1636524710000|2021-11-10 06:11:50|61.67|59.07|61.65|59.05|61.67|59.07|61.65|59.05|0
1636524720000|2021-11-10 06:12:00|61.63|59.03|61.67|59.07|61.67|59.07|61.63|59.03|0
1636524730000|2021-11-10 06:12:10|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1636524780000|2021-11-10 06:13:00|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1636524790000|2021-11-10 06:13:10|61.63|59.03|61.67|59.07|61.67|59.07|61.63|59.03|0
1636524820000|2021-11-10 06:13:40|61.7|59.1|61.69|59.09|61.7|59.1|61.69|59.09|0
1636524830000|2021-11-10 06:13:50|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636524900000|2021-11-10 06:15:00|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1636524930000|2021-11-10 06:15:30|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1636524960000|2021-11-10 06:16:00|61.57|58.97|61.55|58.95|61.57|58.97|61.55|58.95|0
1636524970000|2021-11-10 06:16:10|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1636524980000|2021-11-10 06:16:20|61.57|58.97|61.59|58.99|61.59|58.99|61.57|58.97|0
1636524990000|2021-11-10 06:16:30|61.55|58.95|61.59|58.99|61.59|58.99|61.55|58.95|0
1636525000000|2021-11-10 06:16:40|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1636525020000|2021-11-10 06:17:00|61.59|58.99|61.57|58.97|61.59|58.99|61.55|58.95|0
1636525030000|2021-11-10 06:17:10|61.55|58.95|61.55|58.95|61.59|58.99|61.55|58.95|0
1636525120000|2021-11-10 06:18:40|61.52|58.92|61.52|58.92|61.52|58.92|61.52|58.92|0
1636525190000|2021-11-10 06:19:50|61.48|58.88|61.48|58.88|61.52|58.92|61.48|58.88|0
1636525200000|2021-11-10 06:20:00|61.52|58.92|61.48|58.88|61.52|58.92|61.48|58.88|0
1636525220000|2021-11-10 06:20:20|61.52|58.92|61.52|58.92|61.52|58.92|61.52|58.92|0
1636525230000|2021-11-10 06:20:30|61.54|58.94|61.52|58.92|61.54|58.94|61.52|58.92|0
1636525250000|2021-11-10 06:20:50|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1636525260000|2021-11-10 06:21:00|61.52|58.92|61.52|58.92|61.52|58.92|61.52|58.92|0
1636525280000|2021-11-10 06:21:20|61.53|58.93|61.53|58.93|61.53|58.93|61.52|58.92|0
1636525290000|2021-11-10 06:21:30|61.52|58.92|61.52|58.92|61.52|58.92|61.52|58.92|0
1636525320000|2021-11-10 06:22:00|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1636525340000|2021-11-10 06:22:20|61.52|58.92|61.51|58.91|61.53|58.93|61.51|58.91|0
1636525390000|2021-11-10 06:23:10|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1636525400000|2021-11-10 06:23:20|61.53|58.93|61.51|58.91|61.55|58.95|61.51|58.91|0
1636525420000|2021-11-10 06:23:40|61.53|58.93|61.53|58.93|61.53|58.93|61.53|58.93|0
1636525430000|2021-11-10 06:23:50|61.51|58.91|61.51|58.91|61.51|58.91|61.51|58.91|0
1636525470000|2021-11-10 06:24:30|61.55|58.95|61.51|58.91|61.55|58.95|61.51|58.91|0
1636525480000|2021-11-10 06:24:40|61.53|58.93|61.55|58.95|61.55|58.95|61.53|58.93|0
1636525500000|2021-11-10 06:25:00|61.51|58.91|61.51|58.91|61.51|58.91|61.51|58.91|0
1636525520000|2021-11-10 06:25:20|61.5|58.9|61.48|58.88|61.5|58.9|61.48|58.88|0
1636525530000|2021-11-10 06:25:30|61.5|58.9|61.5|58.9|61.51|58.91|61.5|58.9|0
1636525540000|2021-11-10 06:25:40|61.48|58.88|61.48|58.88|61.48|58.88|61.44|58.84|0
1636525560000|2021-11-10 06:26:00|61.44|58.84|61.48|58.88|61.48|58.88|61.44|58.84|0
1636525660000|2021-11-10 06:27:40|61.44|58.84|61.44|58.84|61.44|58.84|61.44|58.84|0
1636525680000|2021-11-10 06:28:00|61.48|58.88|61.44|58.84|61.48|58.88|61.44|58.84|0
1636525710000|2021-11-10 06:28:30|61.4|58.8|61.4|58.8|61.4|58.8|61.4|58.8|0
1636525720000|2021-11-10 06:28:40|61.36|58.76|61.36|58.76|61.36|58.76|61.36|58.76|0
1636525750000|2021-11-10 06:29:10|61.33|58.73|61.33|58.73|61.33|58.73|61.33|58.73|0
1636525770000|2021-11-10 06:29:30|61.29|58.69|61.29|58.69|61.29|58.69|61.29|58.69|0
1636525780000|2021-11-10 06:29:40|61.25|58.65|61.22|58.62|61.25|58.65|61.22|58.62|0
1636525790000|2021-11-10 06:29:50|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1636525800000|2021-11-10 06:30:00|61.14|58.54|61.22|58.62|61.22|58.62|61.14|58.54|0
1636525820000|2021-11-10 06:30:20|61.24|58.64|61.25|58.65|61.25|58.65|61.24|58.64|0
1636525870000|2021-11-10 06:31:10|61.29|58.69|61.29|58.69|61.29|58.69|61.29|58.69|0
1636525910000|2021-11-10 06:31:50|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636525920000|2021-11-10 06:32:00|61.33|58.73|61.33|58.73|61.33|58.73|61.33|58.73|0
1636525970000|2021-11-10 06:32:50|61.29|58.69|61.29|58.69|61.31|58.71|61.29|58.69|0
1636525980000|2021-11-10 06:33:00|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636525990000|2021-11-10 06:33:10|61.25|58.65|61.25|58.65|61.25|58.65|61.25|58.65|0
1636526000000|2021-11-10 06:33:20|61.23|58.63|61.22|58.62|61.23|58.63|61.22|58.62|0
1636526010000|2021-11-10 06:33:30|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636526060000|2021-11-10 06:34:20|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1636526070000|2021-11-10 06:34:30|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636526110000|2021-11-10 06:35:10|61.23|58.63|61.21|58.61|61.23|58.63|61.21|58.61|0
1636526150000|2021-11-10 06:35:50|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1636526160000|2021-11-10 06:36:00|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636526170000|2021-11-10 06:36:10|61.18|58.58|61.18|58.58|61.18|58.58|61.14|58.54|0
1636526190000|2021-11-10 06:36:30|61.14|58.54|61.1|58.5|61.14|58.54|61.1|58.5|0
1636526220000|2021-11-10 06:37:00|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636526230000|2021-11-10 06:37:10|61.09|58.49|61.07|58.47|61.09|58.49|61.07|58.47|0
1636526250000|2021-11-10 06:37:30|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636526280000|2021-11-10 06:38:00|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636526290000|2021-11-10 06:38:10|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636526300000|2021-11-10 06:38:20|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1636526330000|2021-11-10 06:38:50|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1636526340000|2021-11-10 06:39:00|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1636526370000|2021-11-10 06:39:30|60.97|58.37|60.97|58.37|60.97|58.37|60.97|58.37|0
1636526380000|2021-11-10 06:39:40|60.96|58.36|60.99|58.39|60.99|58.39|60.96|58.36|0
1636526390000|2021-11-10 06:39:50|60.96|58.36|60.99|58.39|60.99|58.39|60.96|58.36|0
1636526410000|2021-11-10 06:40:10|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636526420000|2021-11-10 06:40:20|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636526440000|2021-11-10 06:40:40|60.9|58.3|60.88|58.28|60.9|58.3|60.88|58.28|0
1636526480000|2021-11-10 06:41:20|60.86|58.26|60.86|58.26|60.88|58.28|60.86|58.26|0
1636526490000|2021-11-10 06:41:30|60.9|58.3|60.88|58.28|60.9|58.3|60.88|58.28|0
1636526500000|2021-11-10 06:41:40|60.9|58.3|60.92|58.32|60.92|58.32|60.88|58.28|0
1636526510000|2021-11-10 06:41:50|60.9|58.3|60.88|58.28|60.9|58.3|60.88|58.28|0
1636526540000|2021-11-10 06:42:20|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636526550000|2021-11-10 06:42:30|60.86|58.26|60.88|58.28|60.88|58.28|60.86|58.26|0
1636526560000|2021-11-10 06:42:40|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636526590000|2021-11-10 06:43:10|60.83|58.23|60.83|58.23|60.83|58.23|60.83|58.23|0
1636526600000|2021-11-10 06:43:20|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636526610000|2021-11-10 06:43:30|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636526620000|2021-11-10 06:43:40|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636526630000|2021-11-10 06:43:50|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636526650000|2021-11-10 06:44:10|60.86|58.26|60.88|58.28|60.88|58.28|60.86|58.26|0
1636526680000|2021-11-10 06:44:40|60.86|58.26|60.86|58.26|60.88|58.28|60.86|58.26|0
1636526690000|2021-11-10 06:44:50|60.88|58.28|60.84|58.24|60.88|58.28|60.84|58.24|0
1636526700000|2021-11-10 06:45:00|60.88|58.28|60.88|58.28|60.88|58.28|60.84|58.24|0
1636526710000|2021-11-10 06:45:10|60.84|58.24|60.86|58.26|60.86|58.26|60.84|58.24|0
1636526720000|2021-11-10 06:45:20|60.81|58.21|60.84|58.24|60.84|58.24|60.81|58.21|0
1636526740000|2021-11-10 06:45:40|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1636526750000|2021-11-10 06:45:50|60.81|58.21|60.81|58.21|60.81|58.21|60.81|58.21|0
1636526760000|2021-11-10 06:46:00|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636526810000|2021-11-10 06:46:50|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636526840000|2021-11-10 06:47:20|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1636526850000|2021-11-10 06:47:30|60.81|58.21|60.77|58.17|60.81|58.21|60.77|58.17|0
1636526870000|2021-11-10 06:47:50|60.79|58.19|60.8|58.2|60.81|58.21|60.79|58.19|0
1636526890000|2021-11-10 06:48:10|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1636526910000|2021-11-10 06:48:30|60.75|58.15|60.77|58.17|60.77|58.17|60.75|58.15|0
1636526930000|2021-11-10 06:48:50|60.73|58.13|60.73|58.13|60.73|58.13|60.73|58.13|0
1636526970000|2021-11-10 06:49:30|60.71|58.11|60.71|58.11|60.73|58.13|60.71|58.11|0
1636526980000|2021-11-10 06:49:40|60.73|58.13|60.73|58.13|60.73|58.13|60.71|58.11|0
1636526990000|2021-11-10 06:49:50|60.71|58.11|60.71|58.11|60.71|58.11|60.71|58.11|0
1636527000000|2021-11-10 06:50:00|60.73|58.13|60.69|58.09|60.73|58.13|60.69|58.09|0
1636527010000|2021-11-10 06:50:10|60.73|58.13|60.73|58.13|60.73|58.13|60.69|58.09|0
1636527030000|2021-11-10 06:50:30|60.71|58.11|60.73|58.13|60.73|58.13|60.71|58.11|0
1636527050000|2021-11-10 06:50:50|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1636527060000|2021-11-10 06:51:00|60.73|58.13|60.77|58.17|60.77|58.17|60.73|58.13|0
1636527070000|2021-11-10 06:51:10|60.73|58.13|60.73|58.13|60.73|58.13|60.73|58.13|0
1636527080000|2021-11-10 06:51:20|60.69|58.09|60.69|58.09|60.69|58.09|60.69|58.09|0
1636527110000|2021-11-10 06:51:50|60.66|58.06|60.66|58.06|60.66|58.06|60.66|58.06|0
1636527120000|2021-11-10 06:52:00|60.68|58.08|60.66|58.06|60.68|58.08|60.66|58.06|0
1636527130000|2021-11-10 06:52:10|60.68|58.08|60.66|58.06|60.68|58.08|60.66|58.06|0
1636527150000|2021-11-10 06:52:30|60.62|58.02|60.62|58.02|60.62|58.02|60.62|58.02|0
1636527170000|2021-11-10 06:52:50|60.58|57.98|60.58|57.98|60.58|57.98|60.58|57.98|0
1636527180000|2021-11-10 06:53:00|60.55|57.95|60.55|57.95|60.55|57.95|60.55|57.95|0
1636527190000|2021-11-10 06:53:10|60.58|57.98|60.62|58.02|60.62|58.02|60.58|57.98|0
1636527200000|2021-11-10 06:53:20|60.58|57.98|60.62|58.02|60.62|58.02|60.58|57.98|0
1636527220000|2021-11-10 06:53:40|60.6|58|60.58|57.98|60.6|58|60.58|57.98|0
1636527230000|2021-11-10 06:53:50|60.55|57.95|60.55|57.95|60.55|57.95|60.55|57.95|0
1636527240000|2021-11-10 06:54:00|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1636527260000|2021-11-10 06:54:20|59.95|57.35|59.92|57.32|59.95|57.35|59.92|57.32|0
1636527270000|2021-11-10 06:54:30|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636527290000|2021-11-10 06:54:50|59.93|57.33|59.93|57.33|59.93|57.33|59.93|57.33|0
1636527300000|2021-11-10 06:55:00|59.95|57.35|59.97|57.37|59.99|57.39|59.95|57.35|0
1636527310000|2021-11-10 06:55:10|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636527330000|2021-11-10 06:55:30|59.99|57.39|59.95|57.35|59.99|57.39|59.95|57.35|0
1636527340000|2021-11-10 06:55:40|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1636527350000|2021-11-10 06:55:50|59.95|57.35|59.99|57.39|59.99|57.39|59.95|57.35|0
1636527370000|2021-11-10 06:56:10|59.95|57.35|59.97|57.37|59.97|57.37|59.95|57.35|0
1636527380000|2021-11-10 06:56:20|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636527390000|2021-11-10 06:56:30|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1636527420000|2021-11-10 06:57:00|60.02|57.42|60.04|57.44|60.04|57.44|60.02|57.42|0
1636527430000|2021-11-10 06:57:10|60.06|57.46|60.02|57.42|60.06|57.46|60.02|57.42|0
1636527440000|2021-11-10 06:57:20|60.06|57.46|60.1|57.5|60.1|57.5|60.06|57.46|0
1636527450000|2021-11-10 06:57:30|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1636527460000|2021-11-10 06:57:40|60.09|57.49|60.13|57.53|60.13|57.53|60.09|57.49|0
1636527470000|2021-11-10 06:57:50|60.11|57.51|60.13|57.53|60.13|57.53|60.11|57.51|0
1636527490000|2021-11-10 06:58:10|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1636527500000|2021-11-10 06:58:20|60.09|57.49|60.13|57.53|60.13|57.53|60.09|57.49|0
1636527520000|2021-11-10 06:58:40|60.11|57.51|60.13|57.53|60.13|57.53|60.11|57.51|0
1636527530000|2021-11-10 06:58:50|60.09|57.49|60.09|57.49|60.09|57.49|60.09|57.49|0
1636527590000|2021-11-10 06:59:50|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1636527600000|2021-11-10 07:00:00|59.99|57.39|59.98|57.38|59.99|57.39|59.95|57.35|0
1636527610000|2021-11-10 07:00:10|60|57.4|60.13|57.53|60.13|57.53|60|57.4|0
1636527620000|2021-11-10 07:00:20|60.09|57.49|60.09|57.49|60.09|57.49|60.09|57.49|0
1636527630000|2021-11-10 07:00:30|60.11|57.51|60.09|57.49|60.13|57.53|60.09|57.49|0
1636527640000|2021-11-10 07:00:40|60.13|57.53|60.13|57.53|60.13|57.53|60.13|57.53|0
1636527660000|2021-11-10 07:01:00|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1636527680000|2021-11-10 07:01:20|60.08|57.48|60.06|57.46|60.08|57.48|60.06|57.46|0
1636527700000|2021-11-10 07:01:40|60.09|57.49|60.06|57.46|60.09|57.49|60.06|57.46|0
1636527730000|2021-11-10 07:02:10|60.08|57.48|60.09|57.49|60.09|57.49|60.08|57.48|0
1636527740000|2021-11-10 07:02:20|60.11|57.51|60.09|57.49|60.13|57.53|60.09|57.49|0
1636527750000|2021-11-10 07:02:30|60.08|57.48|60.06|57.46|60.08|57.48|60.06|57.46|0
1636527760000|2021-11-10 07:02:40|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1636527770000|2021-11-10 07:02:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1636527780000|2021-11-10 07:03:00|59.97|57.37|59.98|57.38|59.98|57.38|59.97|57.37|0
1636527790000|2021-11-10 07:03:10|59.95|57.35|59.98|57.38|59.98|57.38|59.95|57.35|0
1636527810000|2021-11-10 07:03:30|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636527830000|2021-11-10 07:03:50|59.91|57.31|59.95|57.35|59.95|57.35|59.91|57.31|0
1636527850000|2021-11-10 07:04:10|59.93|57.33|59.95|57.35|59.95|57.35|59.91|57.31|0
1636527860000|2021-11-10 07:04:20|59.93|57.33|59.91|57.31|59.93|57.33|59.91|57.31|0
1636527870000|2021-11-10 07:04:30|59.95|57.35|59.98|57.38|59.98|57.38|59.95|57.35|0
1636527880000|2021-11-10 07:04:40|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1636527890000|2021-11-10 07:04:50|59.97|57.37|59.95|57.35|59.97|57.37|59.95|57.35|0
1636527900000|2021-11-10 07:05:00|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636527910000|2021-11-10 07:05:10|59.87|57.27|59.91|57.31|59.91|57.31|59.87|57.27|0
1636527920000|2021-11-10 07:05:20|59.87|57.27|59.84|57.24|59.87|57.27|59.84|57.24|0
1636527930000|2021-11-10 07:05:30|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1636527940000|2021-11-10 07:05:40|59.91|57.31|59.95|57.35|59.95|57.35|59.91|57.31|0
1636527950000|2021-11-10 07:05:50|59.91|57.31|59.87|57.27|59.91|57.31|59.87|57.27|0
1636527960000|2021-11-10 07:06:00|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1636527970000|2021-11-10 07:06:10|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1636527980000|2021-11-10 07:06:20|59.84|57.24|59.84|57.24|59.84|57.24|59.84|57.24|0
1636528000000|2021-11-10 07:06:40|59.8|57.2|59.8|57.2|59.8|57.2|59.8|57.2|0
1636528010000|2021-11-10 07:06:50|59.76|57.16|59.8|57.2|59.8|57.2|59.76|57.16|0
1636528020000|2021-11-10 07:07:00|59.78|57.18|59.8|57.2|59.82|57.22|59.78|57.18|0
1636528030000|2021-11-10 07:07:10|59.76|57.16|59.69|57.09|59.76|57.16|59.69|57.09|0
1636528040000|2021-11-10 07:07:20|59.73|57.13|59.66|57.06|59.73|57.13|59.66|57.06|0
1636528050000|2021-11-10 07:07:30|59.62|57.02|59.58|56.98|59.62|57.02|59.58|56.98|0
1636528060000|2021-11-10 07:07:40|59.62|57.02|59.62|57.02|59.62|57.02|59.58|56.98|0
1636528070000|2021-11-10 07:07:50|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1636528080000|2021-11-10 07:08:00|59.62|57.02|59.62|57.02|59.62|57.02|59.58|56.98|0
1636528090000|2021-11-10 07:08:10|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636528140000|2021-11-10 07:09:00|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636528150000|2021-11-10 07:09:10|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636528160000|2021-11-10 07:09:20|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636528170000|2021-11-10 07:09:30|59.66|57.06|59.62|57.02|59.66|57.06|59.62|57.02|0
1636528190000|2021-11-10 07:09:50|59.58|56.98|59.58|56.98|59.62|57.02|59.58|56.98|0
1636528200000|2021-11-10 07:10:00|59.62|57.02|59.58|56.98|59.62|57.02|59.58|56.98|0
1636528230000|2021-11-10 07:10:30|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636528240000|2021-11-10 07:10:40|59.65|57.05|59.65|57.05|59.65|57.05|59.65|57.05|0
1636528250000|2021-11-10 07:10:50|59.58|56.98|59.62|57.02|59.62|57.02|59.58|56.98|0
1636528260000|2021-11-10 07:11:00|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636528280000|2021-11-10 07:11:20|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636528300000|2021-11-10 07:11:40|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636528310000|2021-11-10 07:11:50|59.62|57.02|59.58|56.98|59.62|57.02|59.58|56.98|0
1636528320000|2021-11-10 07:12:00|59.62|57.02|59.58|56.98|59.62|57.02|59.58|56.98|0
1636528330000|2021-11-10 07:12:10|59.6|57|59.58|56.98|59.6|57|59.58|56.98|0
1636528340000|2021-11-10 07:12:20|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636528350000|2021-11-10 07:12:30|59.6|57|59.62|57.02|59.62|57.02|59.6|57|0
1636528360000|2021-11-10 07:12:40|59.65|57.05|59.65|57.05|59.65|57.05|59.65|57.05|0
1636528380000|2021-11-10 07:13:00|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636528390000|2021-11-10 07:13:10|59.65|57.05|59.69|57.09|59.69|57.09|59.65|57.05|0
1636528400000|2021-11-10 07:13:20|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1636528410000|2021-11-10 07:13:30|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1636528420000|2021-11-10 07:13:40|59.73|57.13|59.69|57.09|59.73|57.13|59.69|57.09|0
1636528440000|2021-11-10 07:14:00|59.65|57.05|59.65|57.05|59.65|57.05|59.65|57.05|0
1636528450000|2021-11-10 07:14:10|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1636528480000|2021-11-10 07:14:40|59.65|57.05|59.65|57.05|59.65|57.05|59.65|57.05|0
1636528490000|2021-11-10 07:14:50|59.62|57.02|59.58|56.98|59.62|57.02|59.58|56.98|0
1636528500000|2021-11-10 07:15:00|59.54|56.94|59.58|56.98|59.58|56.98|59.54|56.94|0
1636528510000|2021-11-10 07:15:10|59.54|56.94|59.58|56.98|59.58|56.98|59.54|56.94|0
1636528520000|2021-11-10 07:15:20|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636528530000|2021-11-10 07:15:30|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636528540000|2021-11-10 07:15:40|59.6|57|59.58|56.98|59.6|57|59.58|56.98|0
1636528550000|2021-11-10 07:15:50|59.54|56.94|59.58|56.98|59.58|56.98|59.54|56.94|0
1636528560000|2021-11-10 07:16:00|59.54|56.94|59.44|56.84|59.54|56.94|59.44|56.84|0
1636528570000|2021-11-10 07:16:10|59.47|56.87|59.44|56.84|59.47|56.87|59.4|56.8|0
1636528580000|2021-11-10 07:16:20|59.4|56.8|59.44|56.84|59.47|56.87|59.4|56.8|0
1636528600000|2021-11-10 07:16:40|59.47|56.87|59.51|56.91|59.51|56.91|59.47|56.87|0
1636528620000|2021-11-10 07:17:00|59.47|56.87|59.42|56.82|59.47|56.87|59.42|56.82|0
1636528630000|2021-11-10 07:17:10|59.4|56.8|59.44|56.84|59.44|56.84|59.4|56.8|0
1636528640000|2021-11-10 07:17:20|59.47|56.87|59.47|56.87|59.47|56.87|59.47|56.87|0
1636528650000|2021-11-10 07:17:30|59.44|56.84|59.44|56.84|59.44|56.84|59.42|56.82|0
1636528660000|2021-11-10 07:17:40|59.42|56.82|59.47|56.87|59.47|56.87|59.42|56.82|0
1636528670000|2021-11-10 07:17:50|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636528680000|2021-11-10 07:18:00|59.4|56.8|59.4|56.8|59.42|56.82|59.38|56.78|0
1636528690000|2021-11-10 07:18:10|59.36|56.76|59.4|56.8|59.4|56.8|59.33|56.73|0
1636528710000|2021-11-10 07:18:30|59.36|56.76|59.36|56.76|59.36|56.76|59.33|56.73|0
1636528720000|2021-11-10 07:18:40|59.33|56.73|59.33|56.73|59.36|56.76|59.33|56.73|0
1636528730000|2021-11-10 07:18:50|59.35|56.75|59.31|56.71|59.35|56.75|59.31|56.71|0
1636528740000|2021-11-10 07:19:00|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636528750000|2021-11-10 07:19:10|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636528760000|2021-11-10 07:19:20|59.22|56.62|59.25|56.65|59.25|56.65|59.22|56.62|0
1636528770000|2021-11-10 07:19:30|59.24|56.64|59.22|56.62|59.24|56.64|59.22|56.62|0
1636528780000|2021-11-10 07:19:40|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636528800000|2021-11-10 07:20:00|59.22|56.62|59.18|56.58|59.22|56.62|59.18|56.58|0
1636528810000|2021-11-10 07:20:10|59.22|56.62|59.22|56.62|59.22|56.62|59.18|56.58|0
1636528820000|2021-11-10 07:20:20|59.2|56.6|59.22|56.62|59.22|56.62|59.2|56.6|0
1636528830000|2021-11-10 07:20:30|59.18|56.58|59.11|56.51|59.18|56.58|59.11|56.51|0
1636528840000|2021-11-10 07:20:40|59.15|56.55|59.15|56.55|59.18|56.58|59.15|56.55|0
1636528860000|2021-11-10 07:21:00|59.11|56.51|59.15|56.55|59.15|56.55|59.11|56.51|0
1636528880000|2021-11-10 07:21:20|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636528890000|2021-11-10 07:21:30|59.04|56.44|59.04|56.44|59.07|56.47|59.04|56.44|0
1636528900000|2021-11-10 07:21:40|59.07|56.47|59.04|56.44|59.07|56.47|59.04|56.44|0
1636528910000|2021-11-10 07:21:50|59.02|56.42|59.07|56.47|59.07|56.47|59.02|56.42|0
1636528920000|2021-11-10 07:22:00|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636528940000|2021-11-10 07:22:20|59.07|56.47|59.11|56.51|59.11|56.51|59.07|56.47|0
1636528950000|2021-11-10 07:22:30|59.07|56.47|59.07|56.47|59.09|56.49|59.07|56.47|0
1636528970000|2021-11-10 07:22:50|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636528980000|2021-11-10 07:23:00|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636528990000|2021-11-10 07:23:10|59.11|56.51|59.15|56.55|59.15|56.55|59.11|56.51|0
1636529000000|2021-11-10 07:23:20|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636529010000|2021-11-10 07:23:30|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636529020000|2021-11-10 07:23:40|59.13|56.53|59.15|56.55|59.15|56.55|59.13|56.53|0
1636529030000|2021-11-10 07:23:50|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636529040000|2021-11-10 07:24:00|59.16|56.56|59.22|56.62|59.22|56.62|59.16|56.56|0
1636529050000|2021-11-10 07:24:10|59.18|56.58|59.11|56.51|59.18|56.58|59.11|56.51|0
1636529060000|2021-11-10 07:24:20|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636529070000|2021-11-10 07:24:30|59.11|56.51|59.07|56.47|59.11|56.51|59.07|56.47|0
1636529080000|2021-11-10 07:24:40|59.11|56.51|59.07|56.47|59.11|56.51|59.07|56.47|0
1636529090000|2021-11-10 07:24:50|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636529100000|2021-11-10 07:25:00|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636529120000|2021-11-10 07:25:20|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636529130000|2021-11-10 07:25:30|59.16|56.56|59.18|56.58|59.18|56.58|59.14|56.54|0
1636529150000|2021-11-10 07:25:50|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636529170000|2021-11-10 07:26:10|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636529180000|2021-11-10 07:26:20|59.22|56.62|59.22|56.62|59.23|56.63|59.22|56.62|0
1636529210000|2021-11-10 07:26:50|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636529220000|2021-11-10 07:27:00|59.22|56.62|59.22|56.62|59.25|56.65|59.22|56.62|0
1636529240000|2021-11-10 07:27:20|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636529250000|2021-11-10 07:27:30|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636529260000|2021-11-10 07:27:40|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636529270000|2021-11-10 07:27:50|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636529280000|2021-11-10 07:28:00|59.25|56.65|59.29|56.69|59.29|56.69|59.25|56.65|0
1636529300000|2021-11-10 07:28:20|59.25|56.65|59.29|56.69|59.29|56.69|59.25|56.65|0
1636529310000|2021-11-10 07:28:30|59.25|56.65|59.27|56.67|59.27|56.67|59.25|56.65|0
1636529320000|2021-11-10 07:28:40|59.29|56.69|59.25|56.65|59.29|56.69|59.25|56.65|0
1636529330000|2021-11-10 07:28:50|59.27|56.67|59.32|56.72|59.32|56.72|59.27|56.67|0
1636529340000|2021-11-10 07:29:00|59.29|56.69|59.25|56.65|59.29|56.69|59.25|56.65|0
1636529350000|2021-11-10 07:29:10|59.29|56.69|59.25|56.65|59.29|56.69|59.25|56.65|0
1636529360000|2021-11-10 07:29:20|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636529370000|2021-11-10 07:29:30|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636529380000|2021-11-10 07:29:40|59.27|56.67|59.27|56.67|59.27|56.67|59.27|56.67|0
1636529390000|2021-11-10 07:29:50|59.29|56.69|59.25|56.65|59.29|56.69|59.25|56.65|0
1636529400000|2021-11-10 07:30:00|59.14|56.54|59.25|56.65|59.29|56.69|59.14|56.54|0
1636529410000|2021-11-10 07:30:10|59.21|56.61|59.21|56.61|59.23|56.63|59.21|56.61|0
1636529420000|2021-11-10 07:30:20|59.25|56.65|59.25|56.65|59.25|56.65|59.21|56.61|0
1636529430000|2021-11-10 07:30:30|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636529440000|2021-11-10 07:30:40|59.27|56.67|59.25|56.65|59.27|56.67|59.25|56.65|0
1636529450000|2021-11-10 07:30:50|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636529460000|2021-11-10 07:31:00|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636529470000|2021-11-10 07:31:10|59.29|56.69|59.3|56.7|59.3|56.7|59.29|56.69|0
1636529480000|2021-11-10 07:31:20|59.32|56.72|59.29|56.69|59.32|56.72|59.29|56.69|0
1636529490000|2021-11-10 07:31:30|59.3|56.7|59.3|56.7|59.3|56.7|59.3|56.7|0
1636529500000|2021-11-10 07:31:40|59.32|56.72|59.29|56.69|59.32|56.72|59.29|56.69|0
1636529510000|2021-11-10 07:31:50|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636529520000|2021-11-10 07:32:00|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636529530000|2021-11-10 07:32:10|59.14|56.54|59.11|56.51|59.18|56.58|59.11|56.51|0
1636529540000|2021-11-10 07:32:20|59.14|56.54|59.14|56.54|59.18|56.58|59.14|56.54|0
1636529550000|2021-11-10 07:32:30|59.18|56.58|59.14|56.54|59.18|56.58|59.14|56.54|0
1636529560000|2021-11-10 07:32:40|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636529570000|2021-11-10 07:32:50|59.14|56.54|59.14|56.54|59.18|56.58|59.14|56.54|0
1636529580000|2021-11-10 07:33:00|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636529590000|2021-11-10 07:33:10|59.18|56.58|59.14|56.54|59.18|56.58|59.14|56.54|0
1636529600000|2021-11-10 07:33:20|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636529610000|2021-11-10 07:33:30|59.14|56.54|59.1|56.5|59.14|56.54|59.1|56.5|0
1636529620000|2021-11-10 07:33:40|59.07|56.47|59.1|56.5|59.1|56.5|59.07|56.47|0
1636529630000|2021-11-10 07:33:50|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636529640000|2021-11-10 07:34:00|59.09|56.49|59.1|56.5|59.1|56.5|59.07|56.47|0
1636529650000|2021-11-10 07:34:10|59.07|56.47|59.03|56.43|59.07|56.47|59.03|56.43|0
1636529660000|2021-11-10 07:34:20|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636529670000|2021-11-10 07:34:30|59.03|56.43|59.07|56.47|59.07|56.47|59.03|56.43|0
1636529690000|2021-11-10 07:34:50|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636529700000|2021-11-10 07:35:00|59.14|56.54|59.21|56.61|59.21|56.61|59.14|56.54|0
1636529730000|2021-11-10 07:35:30|59.18|56.58|59.21|56.61|59.21|56.61|59.18|56.58|0
1636529760000|2021-11-10 07:36:00|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636529770000|2021-11-10 07:36:10|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636529790000|2021-11-10 07:36:30|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636529800000|2021-11-10 07:36:40|59.21|56.61|59.19|56.59|59.21|56.61|59.19|56.59|0
1636529810000|2021-11-10 07:36:50|59.18|56.58|59.14|56.54|59.18|56.58|59.14|56.54|0
1636529820000|2021-11-10 07:37:00|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636529830000|2021-11-10 07:37:10|59.17|56.57|59.14|56.54|59.17|56.57|59.14|56.54|0
1636529840000|2021-11-10 07:37:20|59.16|56.56|59.14|56.54|59.16|56.56|59.14|56.54|0
1636529850000|2021-11-10 07:37:30|59.16|56.56|59.17|56.57|59.17|56.57|59.14|56.54|0
1636529870000|2021-11-10 07:37:50|59.19|56.59|59.17|56.57|59.19|56.59|59.17|56.57|0
1636529880000|2021-11-10 07:38:00|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636529900000|2021-11-10 07:38:20|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636529910000|2021-11-10 07:38:30|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636529920000|2021-11-10 07:38:40|59.17|56.57|59.14|56.54|59.17|56.57|59.14|56.54|0
1636529930000|2021-11-10 07:38:50|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636529940000|2021-11-10 07:39:00|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636529950000|2021-11-10 07:39:10|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636529960000|2021-11-10 07:39:20|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636529970000|2021-11-10 07:39:30|59.14|56.54|59.1|56.5|59.14|56.54|59.1|56.5|0
1636530000000|2021-11-10 07:40:00|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636530010000|2021-11-10 07:40:10|59.12|56.52|59.14|56.54|59.14|56.54|59.1|56.5|0
1636530020000|2021-11-10 07:40:20|59.12|56.52|59.12|56.52|59.12|56.52|59.12|56.52|0
1636530030000|2021-11-10 07:40:30|59.14|56.54|59.14|56.54|59.14|56.54|59.1|56.5|0
1636530040000|2021-11-10 07:40:40|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636530050000|2021-11-10 07:40:50|59.14|56.54|59.1|56.5|59.14|56.54|59.1|56.5|0
1636530060000|2021-11-10 07:41:00|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636530070000|2021-11-10 07:41:10|59.17|56.57|59.17|56.57|59.17|56.57|59.14|56.54|0
1636530130000|2021-11-10 07:42:10|59.19|56.59|59.19|56.59|59.19|56.59|59.19|56.59|0
1636530140000|2021-11-10 07:42:20|59.17|56.57|59.21|56.61|59.21|56.61|59.17|56.57|0
1636530150000|2021-11-10 07:42:30|59.24|56.64|59.21|56.61|59.24|56.64|59.21|56.61|0
1636530160000|2021-11-10 07:42:40|59.24|56.64|59.21|56.61|59.24|56.64|59.21|56.61|0
1636530170000|2021-11-10 07:42:50|59.24|56.64|59.21|56.61|59.24|56.64|59.21|56.61|0
1636530180000|2021-11-10 07:43:00|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636530220000|2021-11-10 07:43:40|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636530250000|2021-11-10 07:44:10|59.32|56.72|59.28|56.68|59.32|56.72|59.28|56.68|0
1636530260000|2021-11-10 07:44:20|59.3|56.7|59.3|56.7|59.3|56.7|59.3|56.7|0
1636530270000|2021-11-10 07:44:30|59.32|56.72|59.28|56.68|59.32|56.72|59.28|56.68|0
1636530290000|2021-11-10 07:44:50|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636530300000|2021-11-10 07:45:00|59.31|56.71|59.31|56.71|59.31|56.71|59.28|56.68|0
1636530320000|2021-11-10 07:45:20|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1636530350000|2021-11-10 07:45:50|59.39|56.79|59.35|56.75|59.39|56.79|59.35|56.75|0
1636530390000|2021-11-10 07:46:30|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636530400000|2021-11-10 07:46:40|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1636530420000|2021-11-10 07:47:00|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636530440000|2021-11-10 07:47:20|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1636530450000|2021-11-10 07:47:30|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636530460000|2021-11-10 07:47:40|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1636530470000|2021-11-10 07:47:50|59.39|56.79|59.35|56.75|59.39|56.79|59.35|56.75|0
1636530490000|2021-11-10 07:48:10|59.31|56.71|59.35|56.75|59.35|56.75|59.31|56.71|0
1636530500000|2021-11-10 07:48:20|59.39|56.79|59.39|56.79|59.39|56.79|59.39|56.79|0
1636530510000|2021-11-10 07:48:30|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636530520000|2021-11-10 07:48:40|59.35|56.75|59.33|56.73|59.35|56.75|59.31|56.71|0
1636530530000|2021-11-10 07:48:50|59.35|56.75|59.31|56.71|59.35|56.75|59.31|56.71|0
1636530540000|2021-11-10 07:49:00|59.33|56.73|59.31|56.71|59.33|56.73|59.31|56.71|0
1636530570000|2021-11-10 07:49:30|59.35|56.75|59.28|56.68|59.35|56.75|59.28|56.68|0
1636530600000|2021-11-10 07:50:00|59.31|56.71|59.28|56.68|59.31|56.71|59.28|56.68|0
1636530610000|2021-11-10 07:50:10|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636530620000|2021-11-10 07:50:20|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636530630000|2021-11-10 07:50:30|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636530660000|2021-11-10 07:51:00|59.2|56.6|59.24|56.64|59.24|56.64|59.2|56.6|0
1636530690000|2021-11-10 07:51:30|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636530710000|2021-11-10 07:51:50|59.24|56.64|59.24|56.64|59.28|56.68|59.24|56.64|0
1636530720000|2021-11-10 07:52:00|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636530730000|2021-11-10 07:52:10|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636530750000|2021-11-10 07:52:30|59.28|56.68|59.28|56.68|59.31|56.71|59.28|56.68|0
1636530760000|2021-11-10 07:52:40|59.29|56.69|59.31|56.71|59.31|56.71|59.29|56.69|0
1636530790000|2021-11-10 07:53:10|59.35|56.75|59.35|56.75|59.35|56.75|59.33|56.73|0
1636530800000|2021-11-10 07:53:20|59.31|56.71|59.35|56.75|59.35|56.75|59.31|56.71|0
1636530810000|2021-11-10 07:53:30|59.37|56.77|59.37|56.77|59.37|56.77|59.37|56.77|0
1636530820000|2021-11-10 07:53:40|59.38|56.78|59.38|56.78|59.38|56.78|59.38|56.78|0
1636530840000|2021-11-10 07:54:00|59.37|56.77|59.35|56.75|59.37|56.77|59.35|56.75|0
1636530850000|2021-11-10 07:54:10|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636530860000|2021-11-10 07:54:20|59.35|56.75|59.31|56.71|59.35|56.75|59.31|56.71|0
1636530870000|2021-11-10 07:54:30|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1636530880000|2021-11-10 07:54:40|59.37|56.77|59.37|56.77|59.37|56.77|59.37|56.77|0
1636530890000|2021-11-10 07:54:50|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1636530930000|2021-11-10 07:55:30|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636531020000|2021-11-10 07:57:00|59.33|56.73|59.31|56.71|59.33|56.73|59.31|56.71|0
1636531060000|2021-11-10 07:57:40|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1636531080000|2021-11-10 07:58:00|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636531130000|2021-11-10 07:58:50|59.27|56.67|59.27|56.67|59.27|56.67|59.27|56.67|0
1636531140000|2021-11-10 07:59:00|59.29|56.69|59.31|56.71|59.31|56.71|59.27|56.67|0
1636531180000|2021-11-10 07:59:40|59.27|56.67|59.27|56.67|59.27|56.67|59.27|56.67|0
1636531190000|2021-11-10 07:59:50|59.29|56.69|59.27|56.67|59.31|56.71|59.27|56.67|0
1636531200000|2021-11-10 08:00:00|59.16|56.56|59.13|56.53|59.16|56.56|59.13|56.53|0
1636531210000|2021-11-10 08:00:10|59.16|56.56|59.16|56.56|59.2|56.6|59.16|56.56|0
1636531220000|2021-11-10 08:00:20|59.2|56.6|59.16|56.56|59.2|56.6|59.16|56.56|0
1636531230000|2021-11-10 08:00:30|59.13|56.53|59.15|56.55|59.15|56.55|59.13|56.53|0
1636531240000|2021-11-10 08:00:40|59.13|56.53|59.09|56.49|59.13|56.53|59.09|56.49|0
1636531250000|2021-11-10 08:00:50|59.06|56.46|58.99|56.39|59.06|56.46|58.99|56.39|0
1636531260000|2021-11-10 08:01:00|58.95|56.35|58.99|56.39|58.99|56.39|58.95|56.35|0
1636531270000|2021-11-10 08:01:10|59.02|56.42|59.06|56.46|59.06|56.46|59.02|56.42|0
1636531280000|2021-11-10 08:01:20|59.09|56.49|59.09|56.49|59.09|56.49|59.06|56.46|0
1636531290000|2021-11-10 08:01:30|59.06|56.46|58.99|56.39|59.06|56.46|58.99|56.39|0
1636531300000|2021-11-10 08:01:40|58.95|56.35|58.95|56.35|58.95|56.35|58.95|56.35|0
1636531310000|2021-11-10 08:01:50|58.98|56.38|58.91|56.31|58.98|56.38|58.91|56.31|0
1636531320000|2021-11-10 08:02:00|58.95|56.35|58.93|56.33|58.98|56.38|58.93|56.33|0
1636531330000|2021-11-10 08:02:10|58.95|56.35|58.95|56.35|58.98|56.38|58.95|56.35|0
1636531340000|2021-11-10 08:02:20|58.98|56.38|58.91|56.31|58.98|56.38|58.91|56.31|0
1636531350000|2021-11-10 08:02:30|58.95|56.35|58.91|56.31|58.95|56.35|58.91|56.31|0
1636531360000|2021-11-10 08:02:40|58.88|56.28|58.91|56.31|58.91|56.31|58.88|56.28|0
1636531370000|2021-11-10 08:02:50|58.95|56.35|59.02|56.42|59.02|56.42|58.95|56.35|0
1636531380000|2021-11-10 08:03:00|59.06|56.46|59.02|56.42|59.06|56.46|59.02|56.42|0
1636531390000|2021-11-10 08:03:10|59|56.4|58.98|56.38|59|56.4|58.98|56.38|0
1636531400000|2021-11-10 08:03:20|58.95|56.35|58.97|56.37|58.98|56.38|58.95|56.35|0
1636531410000|2021-11-10 08:03:30|58.98|56.38|58.98|56.38|59.02|56.42|58.98|56.38|0
1636531420000|2021-11-10 08:03:40|59.02|56.42|59|56.4|59.02|56.42|59|56.4|0
1636531430000|2021-11-10 08:03:50|59.02|56.42|58.97|56.37|59.02|56.42|58.97|56.37|0
1636531440000|2021-11-10 08:04:00|58.95|56.35|59.02|56.42|59.02|56.42|58.95|56.35|0
1636531450000|2021-11-10 08:04:10|58.95|56.35|58.93|56.33|58.95|56.35|58.93|56.33|0
1636531460000|2021-11-10 08:04:20|58.91|56.31|58.91|56.31|58.91|56.31|58.88|56.28|0
1636531470000|2021-11-10 08:04:30|58.95|56.35|59.02|56.42|59.02|56.42|58.95|56.35|0
1636531480000|2021-11-10 08:04:40|59.06|56.46|59.06|56.46|59.06|56.46|59.06|56.46|0
1636531490000|2021-11-10 08:04:50|59.09|56.49|59.11|56.51|59.11|56.51|59.09|56.49|0
1636531500000|2021-11-10 08:05:00|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636531510000|2021-11-10 08:05:10|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636531520000|2021-11-10 08:05:20|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636531530000|2021-11-10 08:05:30|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636531540000|2021-11-10 08:05:40|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636531560000|2021-11-10 08:06:00|58.93|56.73|58.94|56.74|58.94|56.74|58.93|56.73|0
1636531570000|2021-11-10 08:06:10|58.96|56.76|59|56.8|59|56.8|58.93|56.73|0
1636531580000|2021-11-10 08:06:20|59.03|56.83|59.07|56.87|59.07|56.87|59.03|56.83|0
1636531600000|2021-11-10 08:06:40|59.03|56.83|59.02|56.82|59.03|56.83|59.02|56.82|0
1636531610000|2021-11-10 08:06:50|59|56.8|59|56.8|59.03|56.83|59|56.8|0
1636531620000|2021-11-10 08:07:00|59.03|56.83|59|56.8|59.03|56.83|59|56.8|0
1636531630000|2021-11-10 08:07:10|59.03|56.83|59.03|56.83|59.03|56.83|59|56.8|0
1636531640000|2021-11-10 08:07:20|59|56.8|58.96|56.76|59|56.8|58.96|56.76|0
1636531650000|2021-11-10 08:07:30|59|56.8|58.96|56.76|59|56.8|58.96|56.76|0
1636531660000|2021-11-10 08:07:40|58.93|56.73|58.89|56.69|58.93|56.73|58.89|56.69|0
1636531680000|2021-11-10 08:08:00|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636531690000|2021-11-10 08:08:10|58.82|56.62|58.67|56.47|58.82|56.62|58.67|56.47|0
1636531700000|2021-11-10 08:08:20|58.69|56.49|58.67|56.47|58.69|56.49|58.67|56.47|0
1636531710000|2021-11-10 08:08:30|58.69|56.49|58.71|56.51|58.71|56.51|58.69|56.49|0
1636531720000|2021-11-10 08:08:40|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1636531730000|2021-11-10 08:08:50|58.69|56.49|58.71|56.51|58.71|56.51|58.69|56.49|0
1636531740000|2021-11-10 08:09:00|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1636531750000|2021-11-10 08:09:10|58.66|56.46|58.64|56.44|58.66|56.46|58.64|56.44|0
1636531760000|2021-11-10 08:09:20|58.67|56.47|58.67|56.47|58.71|56.51|58.67|56.47|0
1636531770000|2021-11-10 08:09:30|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636531780000|2021-11-10 08:09:40|58.67|56.47|58.71|56.51|58.71|56.51|58.67|56.47|0
1636531790000|2021-11-10 08:09:50|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1636531800000|2021-11-10 08:10:00|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636531810000|2021-11-10 08:10:10|58.67|56.47|58.64|56.44|58.67|56.47|58.64|56.44|0
1636531820000|2021-11-10 08:10:20|58.6|56.4|58.64|56.44|58.64|56.44|58.6|56.4|0
1636531830000|2021-11-10 08:10:30|58.6|56.4|58.64|56.44|58.64|56.44|58.6|56.4|0
1636531840000|2021-11-10 08:10:40|58.6|56.4|58.64|56.44|58.64|56.44|58.6|56.4|0
1636531850000|2021-11-10 08:10:50|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1636531860000|2021-11-10 08:11:00|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636531870000|2021-11-10 08:11:10|58.75|56.55|58.74|56.54|58.75|56.55|58.74|56.54|0
1636531880000|2021-11-10 08:11:20|58.73|56.53|58.67|56.47|58.73|56.53|58.67|56.47|0
1636531890000|2021-11-10 08:11:30|58.71|56.51|58.69|56.49|58.71|56.51|58.69|56.49|0
1636531900000|2021-11-10 08:11:40|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1636531910000|2021-11-10 08:11:50|58.71|56.51|58.71|56.51|58.71|56.51|58.67|56.47|0
1636531920000|2021-11-10 08:12:00|58.74|56.54|58.71|56.51|58.74|56.54|58.71|56.51|0
1636531930000|2021-11-10 08:12:10|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1636531940000|2021-11-10 08:12:20|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636531950000|2021-11-10 08:12:30|58.73|56.53|58.74|56.54|58.74|56.54|58.73|56.53|0
1636531970000|2021-11-10 08:12:50|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636531980000|2021-11-10 08:13:00|58.74|56.54|58.78|56.58|58.78|56.58|58.74|56.54|0
1636531990000|2021-11-10 08:13:10|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636532000000|2021-11-10 08:13:20|58.78|56.58|58.74|56.54|58.78|56.58|58.74|56.54|0
1636532010000|2021-11-10 08:13:30|58.78|56.58|58.71|56.51|58.78|56.58|58.71|56.51|0
1636532020000|2021-11-10 08:13:40|58.74|56.54|58.71|56.51|58.74|56.54|58.71|56.51|0
1636532030000|2021-11-10 08:13:50|58.73|56.53|58.67|56.47|58.73|56.53|58.67|56.47|0
1636532050000|2021-11-10 08:14:10|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636532060000|2021-11-10 08:14:20|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1636532070000|2021-11-10 08:14:30|58.69|56.49|58.67|56.47|58.69|56.49|58.67|56.47|0
1636532080000|2021-11-10 08:14:40|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636532090000|2021-11-10 08:14:50|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1636532100000|2021-11-10 08:15:00|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636532110000|2021-11-10 08:15:10|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1636532120000|2021-11-10 08:15:20|58.71|56.51|58.71|56.51|58.74|56.54|58.71|56.51|0
1636532130000|2021-11-10 08:15:30|58.74|56.54|58.74|56.54|58.74|56.54|58.73|56.53|0
1636532140000|2021-11-10 08:15:40|58.71|56.51|58.67|56.47|58.71|56.51|58.67|56.47|0
1636532150000|2021-11-10 08:15:50|58.71|56.51|58.74|56.54|58.74|56.54|58.71|56.51|0
1636532180000|2021-11-10 08:16:20|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636532190000|2021-11-10 08:16:30|58.74|56.54|58.71|56.51|58.74|56.54|58.71|56.51|0
1636532210000|2021-11-10 08:16:50|58.73|56.53|58.71|56.51|58.73|56.53|58.71|56.51|0
1636532230000|2021-11-10 08:17:10|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636532260000|2021-11-10 08:17:40|58.78|56.58|58.74|56.54|58.78|56.58|58.74|56.54|0
1636532270000|2021-11-10 08:17:50|58.76|56.56|58.78|56.58|58.78|56.58|58.74|56.54|0
1636532290000|2021-11-10 08:18:10|58.76|56.56|58.71|56.51|58.76|56.56|58.71|56.51|0
1636532300000|2021-11-10 08:18:20|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636532330000|2021-11-10 08:18:50|58.76|56.56|58.78|56.58|58.78|56.58|58.76|56.56|0
1636532350000|2021-11-10 08:19:10|58.81|56.61|58.78|56.58|58.81|56.61|58.78|56.58|0
1636532360000|2021-11-10 08:19:20|58.81|56.61|58.85|56.65|58.85|56.65|58.81|56.61|0
1636532370000|2021-11-10 08:19:30|58.81|56.61|58.81|56.61|58.85|56.65|58.81|56.61|0
1636532380000|2021-11-10 08:19:40|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1636532390000|2021-11-10 08:19:50|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636532400000|2021-11-10 08:20:00|58.9|56.7|58.92|56.72|58.92|56.72|58.9|56.7|0
1636532410000|2021-11-10 08:20:10|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636532420000|2021-11-10 08:20:20|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636532430000|2021-11-10 08:20:30|58.99|56.79|59.1|56.9|59.1|56.9|58.99|56.79|0
1636532440000|2021-11-10 08:20:40|59.06|56.86|59.03|56.83|59.06|56.86|59.03|56.83|0
1636532450000|2021-11-10 08:20:50|59.05|56.85|58.99|56.79|59.05|56.85|58.99|56.79|0
1636532460000|2021-11-10 08:21:00|59.01|56.81|58.96|56.76|59.03|56.83|58.96|56.76|0
1636532470000|2021-11-10 08:21:10|58.99|56.79|58.96|56.76|58.99|56.79|58.96|56.76|0
1636532480000|2021-11-10 08:21:20|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636532490000|2021-11-10 08:21:30|58.97|56.77|58.96|56.76|58.97|56.77|58.96|56.76|0
1636532500000|2021-11-10 08:21:40|58.99|56.79|58.99|56.79|58.99|56.79|58.95|56.75|0
1636532510000|2021-11-10 08:21:50|59.03|56.83|58.99|56.79|59.03|56.83|58.99|56.79|0
1636532520000|2021-11-10 08:22:00|59.03|56.83|58.99|56.79|59.03|56.83|58.99|56.79|0
1636532530000|2021-11-10 08:22:10|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636532540000|2021-11-10 08:22:20|59.03|56.83|59.03|56.83|59.03|56.83|59.03|56.83|0
1636532550000|2021-11-10 08:22:30|58.99|56.79|59.03|56.83|59.03|56.83|58.99|56.79|0
1636532570000|2021-11-10 08:22:50|58.99|56.79|58.95|56.75|58.99|56.79|58.95|56.75|0
1636532580000|2021-11-10 08:23:00|58.92|56.72|58.92|56.72|58.95|56.75|58.92|56.72|0
1636532590000|2021-11-10 08:23:10|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636532600000|2021-11-10 08:23:20|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636532610000|2021-11-10 08:23:30|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636532620000|2021-11-10 08:23:40|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636532630000|2021-11-10 08:23:50|58.94|56.74|58.92|56.72|58.95|56.75|58.92|56.72|0
1636532640000|2021-11-10 08:24:00|58.95|56.75|58.97|56.77|58.97|56.77|58.95|56.75|0
1636532650000|2021-11-10 08:24:10|58.95|56.75|58.95|56.75|58.95|56.75|58.92|56.72|0
1636532670000|2021-11-10 08:24:30|58.92|56.72|58.95|56.75|58.95|56.75|58.92|56.72|0
1636532680000|2021-11-10 08:24:40|58.94|56.74|58.95|56.75|58.95|56.75|58.92|56.72|0
1636532690000|2021-11-10 08:24:50|58.92|56.72|58.95|56.75|58.95|56.75|58.92|56.72|0
1636532700000|2021-11-10 08:25:00|58.99|56.79|58.99|56.79|58.99|56.79|58.95|56.75|0
1636532710000|2021-11-10 08:25:10|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636532720000|2021-11-10 08:25:20|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636532730000|2021-11-10 08:25:30|58.9|56.7|58.88|56.68|58.9|56.7|58.88|56.68|0
1636532740000|2021-11-10 08:25:40|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636532780000|2021-11-10 08:26:20|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636532800000|2021-11-10 08:26:40|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636532810000|2021-11-10 08:26:50|58.88|56.68|58.81|56.61|58.88|56.68|58.81|56.61|0
1636532830000|2021-11-10 08:27:10|58.85|56.65|58.88|56.68|58.88|56.68|58.85|56.65|0
1636532870000|2021-11-10 08:27:50|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636532880000|2021-11-10 08:28:00|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636532930000|2021-11-10 08:28:50|58.92|56.72|58.95|56.75|58.95|56.75|58.92|56.72|0
1636532940000|2021-11-10 08:29:00|58.92|56.72|58.93|56.73|58.93|56.73|58.92|56.72|0
1636532950000|2021-11-10 08:29:10|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636532970000|2021-11-10 08:29:30|58.93|56.73|58.92|56.72|58.93|56.73|58.92|56.72|0
1636532980000|2021-11-10 08:29:40|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636533010000|2021-11-10 08:30:10|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636533020000|2021-11-10 08:30:20|58.99|56.79|58.95|56.75|58.99|56.79|58.95|56.75|0
1636533030000|2021-11-10 08:30:30|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636533050000|2021-11-10 08:30:50|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636533060000|2021-11-10 08:31:00|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636533080000|2021-11-10 08:31:20|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636533100000|2021-11-10 08:31:40|58.99|56.79|59.02|56.82|59.02|56.82|58.99|56.79|0
1636533110000|2021-11-10 08:31:50|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1636533120000|2021-11-10 08:32:00|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1636533140000|2021-11-10 08:32:20|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1636533170000|2021-11-10 08:32:50|59.09|56.89|59.06|56.86|59.09|56.89|59.06|56.86|0
1636533180000|2021-11-10 08:33:00|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636533190000|2021-11-10 08:33:10|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636533200000|2021-11-10 08:33:20|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636533210000|2021-11-10 08:33:30|59.2|57|59.17|56.97|59.2|57|59.17|56.97|0
1636533220000|2021-11-10 08:33:40|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636533230000|2021-11-10 08:33:50|59.2|57|59.2|57|59.2|57|59.2|57|0
1636533240000|2021-11-10 08:34:00|59.16|56.96|59.13|56.93|59.16|56.96|59.13|56.93|0
1636533250000|2021-11-10 08:34:10|59.16|56.96|59.16|56.96|59.2|57|59.16|56.96|0
1636533280000|2021-11-10 08:34:40|59.2|57|59.2|57|59.2|57|59.2|57|0
1636533290000|2021-11-10 08:34:50|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1636533300000|2021-11-10 08:35:00|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636533310000|2021-11-10 08:35:10|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1636533320000|2021-11-10 08:35:20|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1636533340000|2021-11-10 08:35:40|59.31|57.11|59.34|57.14|59.34|57.14|59.31|57.11|0
1636533350000|2021-11-10 08:35:50|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1636533360000|2021-11-10 08:36:00|59.42|57.22|59.38|57.18|59.45|57.25|59.38|57.18|0
1636533370000|2021-11-10 08:36:10|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636533380000|2021-11-10 08:36:20|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1636533390000|2021-11-10 08:36:30|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1636533400000|2021-11-10 08:36:40|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1636533410000|2021-11-10 08:36:50|59.34|57.14|59.33|57.13|59.34|57.14|59.33|57.13|0
1636533420000|2021-11-10 08:37:00|59.34|57.14|59.38|57.18|59.38|57.18|59.34|57.14|0
1636533430000|2021-11-10 08:37:10|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1636533440000|2021-11-10 08:37:20|59.43|57.23|59.42|57.22|59.43|57.23|59.42|57.22|0
1636533450000|2021-11-10 08:37:30|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1636533460000|2021-11-10 08:37:40|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1636533470000|2021-11-10 08:37:50|59.45|57.25|59.42|57.22|59.45|57.25|59.42|57.22|0
1636533480000|2021-11-10 08:38:00|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636533490000|2021-11-10 08:38:10|59.49|57.29|59.45|57.25|59.49|57.29|59.45|57.25|0
1636533500000|2021-11-10 08:38:20|59.41|57.21|59.45|57.25|59.45|57.25|59.41|57.21|0
1636533510000|2021-11-10 08:38:30|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636533520000|2021-11-10 08:38:40|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636533530000|2021-11-10 08:38:50|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1636533540000|2021-11-10 08:39:00|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636533550000|2021-11-10 08:39:10|59.41|57.21|59.45|57.25|59.45|57.25|59.41|57.21|0
1636533570000|2021-11-10 08:39:30|59.41|57.21|59.41|57.21|59.45|57.25|59.41|57.21|0
1636533580000|2021-11-10 08:39:40|59.43|57.23|59.45|57.25|59.45|57.25|59.43|57.23|0
1636533590000|2021-11-10 08:39:50|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1636533600000|2021-11-10 08:40:00|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636533610000|2021-11-10 08:40:10|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636533620000|2021-11-10 08:40:20|59.41|57.21|59.41|57.21|59.43|57.23|59.41|57.21|0
1636533630000|2021-11-10 08:40:30|59.43|57.23|59.45|57.25|59.45|57.25|59.43|57.23|0
1636533640000|2021-11-10 08:40:40|59.49|57.29|59.52|57.32|59.52|57.32|59.49|57.29|0
1636533650000|2021-11-10 08:40:50|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636533670000|2021-11-10 08:41:10|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636533700000|2021-11-10 08:41:40|59.56|57.36|59.52|57.32|59.56|57.36|59.52|57.32|0
1636533710000|2021-11-10 08:41:50|59.56|57.36|59.52|57.32|59.56|57.36|59.52|57.32|0
1636533720000|2021-11-10 08:42:00|59.54|57.34|59.56|57.36|59.56|57.36|59.54|57.34|0
1636533730000|2021-11-10 08:42:10|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636533740000|2021-11-10 08:42:20|59.49|57.29|59.45|57.25|59.49|57.29|59.45|57.25|0
1636533750000|2021-11-10 08:42:30|59.43|57.23|59.41|57.21|59.43|57.23|59.41|57.21|0
1636533760000|2021-11-10 08:42:40|59.38|57.18|59.4|57.2|59.4|57.2|59.38|57.18|0
1636533770000|2021-11-10 08:42:50|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1636533790000|2021-11-10 08:43:10|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636533800000|2021-11-10 08:43:20|59.38|57.18|59.34|57.14|59.38|57.18|59.34|57.14|0
1636533820000|2021-11-10 08:43:40|59.3|57.1|59.3|57.1|59.34|57.14|59.3|57.1|0
1636533830000|2021-11-10 08:43:50|59.32|57.12|59.3|57.1|59.32|57.12|59.3|57.1|0
1636533860000|2021-11-10 08:44:20|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636533870000|2021-11-10 08:44:30|59.23|57.03|59.21|57.01|59.23|57.03|59.21|57.01|0
1636533880000|2021-11-10 08:44:40|59.23|57.03|59.25|57.05|59.25|57.05|59.23|57.03|0
1636533890000|2021-11-10 08:44:50|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636533900000|2021-11-10 08:45:00|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1636533910000|2021-11-10 08:45:10|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1636533920000|2021-11-10 08:45:20|59.3|57.1|59.27|57.07|59.3|57.1|59.27|57.07|0
1636533930000|2021-11-10 08:45:30|59.3|57.1|59.3|57.1|59.3|57.1|59.27|57.07|0
1636533940000|2021-11-10 08:45:40|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636533950000|2021-11-10 08:45:50|59.3|57.1|59.3|57.1|59.3|57.1|59.3|57.1|0
1636533960000|2021-11-10 08:46:00|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636533980000|2021-11-10 08:46:20|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1636533990000|2021-11-10 08:46:30|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1636534000000|2021-11-10 08:46:40|59.2|57|59.2|57|59.2|57|59.2|57|0
1636534010000|2021-11-10 08:46:50|59.23|57.03|59.25|57.05|59.25|57.05|59.23|57.03|0
1636534020000|2021-11-10 08:47:00|59.23|57.03|59.23|57.03|59.27|57.07|59.23|57.03|0
1636534030000|2021-11-10 08:47:10|59.27|57.07|59.25|57.05|59.27|57.07|59.25|57.05|0
1636534040000|2021-11-10 08:47:20|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636534100000|2021-11-10 08:48:20|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1636534120000|2021-11-10 08:48:40|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1636534130000|2021-11-10 08:48:50|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636534140000|2021-11-10 08:49:00|59.3|57.1|59.3|57.1|59.3|57.1|59.3|57.1|0
1636534170000|2021-11-10 08:49:30|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1636534190000|2021-11-10 08:49:50|59.3|57.1|59.3|57.1|59.3|57.1|59.3|57.1|0
1636534200000|2021-11-10 08:50:00|59.34|57.14|59.34|57.14|59.34|57.14|59.32|57.12|0
1636534210000|2021-11-10 08:50:10|59.37|57.17|59.37|57.17|59.37|57.17|59.37|57.17|0
1636534230000|2021-11-10 08:50:30|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1636534240000|2021-11-10 08:50:40|59.45|57.25|59.41|57.21|59.45|57.25|59.41|57.21|0
1636534260000|2021-11-10 08:51:00|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636534270000|2021-11-10 08:51:10|59.41|57.21|59.45|57.25|59.45|57.25|59.41|57.21|0
1636534280000|2021-11-10 08:51:20|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1636534300000|2021-11-10 08:51:40|59.37|57.17|59.37|57.17|59.37|57.17|59.37|57.17|0
1636534320000|2021-11-10 08:52:00|59.41|57.21|59.44|57.24|59.48|57.28|59.41|57.21|0
1636534330000|2021-11-10 08:52:10|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636534340000|2021-11-10 08:52:20|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1636534370000|2021-11-10 08:52:50|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636534380000|2021-11-10 08:53:00|59.44|57.24|59.44|57.24|59.46|57.26|59.44|57.24|0
1636534390000|2021-11-10 08:53:10|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636534400000|2021-11-10 08:53:20|59.44|57.24|59.41|57.21|59.44|57.24|59.41|57.21|0
1636534410000|2021-11-10 08:53:30|59.37|57.17|59.37|57.17|59.37|57.17|59.37|57.17|0
1636534420000|2021-11-10 08:53:40|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1636534430000|2021-11-10 08:53:50|59.37|57.17|59.37|57.17|59.37|57.17|59.37|57.17|0
1636534450000|2021-11-10 08:54:10|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1636534460000|2021-11-10 08:54:20|59.39|57.19|59.37|57.17|59.39|57.19|59.37|57.17|0
1636534470000|2021-11-10 08:54:30|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1636534480000|2021-11-10 08:54:40|59.43|57.23|59.48|57.28|59.48|57.28|59.43|57.23|0
1636534500000|2021-11-10 08:55:00|59.52|57.32|59.48|57.28|59.52|57.32|59.48|57.28|0
1636534560000|2021-11-10 08:56:00|59.52|57.32|59.48|57.28|59.52|57.32|59.48|57.28|0
1636534570000|2021-11-10 08:56:10|59.5|57.3|59.48|57.28|59.5|57.3|59.48|57.28|0
1636534590000|2021-11-10 08:56:30|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636534600000|2021-11-10 08:56:40|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636534610000|2021-11-10 08:56:50|59.46|57.26|59.46|57.26|59.48|57.28|59.46|57.26|0
1636534620000|2021-11-10 08:57:00|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636534630000|2021-11-10 08:57:10|59.5|57.3|59.51|57.31|59.51|57.31|59.48|57.28|0
1636534640000|2021-11-10 08:57:20|59.48|57.28|59.48|57.28|59.5|57.3|59.48|57.28|0
1636534650000|2021-11-10 08:57:30|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636534680000|2021-11-10 08:58:00|59.5|57.3|59.51|57.31|59.51|57.31|59.5|57.3|0
1636534690000|2021-11-10 08:58:10|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636534720000|2021-11-10 08:58:40|59.59|57.39|59.59|57.39|59.59|57.39|59.55|57.35|0
1636534740000|2021-11-10 08:59:00|59.62|57.42|59.62|57.42|59.66|57.46|59.62|57.42|0
1636534790000|2021-11-10 08:59:50|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636534800000|2021-11-10 09:00:00|59.62|57.42|59.59|57.39|59.62|57.42|59.59|57.39|0
1636534810000|2021-11-10 09:00:10|59.62|57.42|59.55|57.35|59.62|57.42|59.55|57.35|0
1636534820000|2021-11-10 09:00:20|59.59|57.39|59.55|57.35|59.59|57.39|59.55|57.35|0
1636534850000|2021-11-10 09:00:50|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636534860000|2021-11-10 09:01:00|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636534870000|2021-11-10 09:01:10|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636534890000|2021-11-10 09:01:30|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1636534910000|2021-11-10 09:01:50|59.6|57.4|59.59|57.39|59.6|57.4|59.59|57.39|0
1636534920000|2021-11-10 09:02:00|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636534930000|2021-11-10 09:02:10|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1636534970000|2021-11-10 09:02:50|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1636534990000|2021-11-10 09:03:10|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1636535010000|2021-11-10 09:03:30|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1636535020000|2021-11-10 09:03:40|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1636535030000|2021-11-10 09:03:50|59.77|57.57|59.73|57.53|59.77|57.57|59.73|57.53|0
1636535050000|2021-11-10 09:04:10|59.69|57.49|59.73|57.53|59.73|57.53|59.69|57.49|0
1636535070000|2021-11-10 09:04:30|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1636535090000|2021-11-10 09:04:50|59.67|57.47|59.66|57.46|59.67|57.47|59.66|57.46|0
1636535100000|2021-11-10 09:05:00|59.62|57.42|59.58|57.38|59.62|57.42|59.58|57.38|0
1636535120000|2021-11-10 09:05:20|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636535130000|2021-11-10 09:05:30|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636535140000|2021-11-10 09:05:40|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1636535160000|2021-11-10 09:06:00|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636535170000|2021-11-10 09:06:10|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636535180000|2021-11-10 09:06:20|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1636535190000|2021-11-10 09:06:30|59.44|57.24|59.47|57.27|59.47|57.27|59.44|57.24|0
1636535200000|2021-11-10 09:06:40|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636535210000|2021-11-10 09:06:50|59.55|57.35|59.51|57.31|59.55|57.35|59.51|57.31|0
1636535220000|2021-11-10 09:07:00|59.53|57.33|59.58|57.38|59.58|57.38|59.53|57.33|0
1636535230000|2021-11-10 09:07:10|59.57|57.37|59.51|57.31|59.57|57.37|59.51|57.31|0
1636535240000|2021-11-10 09:07:20|59.55|57.35|59.51|57.31|59.55|57.35|59.51|57.31|0
1636535250000|2021-11-10 09:07:30|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636535270000|2021-11-10 09:07:50|59.58|57.38|59.65|57.45|59.65|57.45|59.58|57.38|0
1636535280000|2021-11-10 09:08:00|59.69|57.49|59.65|57.45|59.69|57.49|59.65|57.45|0
1636535300000|2021-11-10 09:08:20|59.73|57.53|59.8|57.6|59.8|57.6|59.73|57.53|0
1636535310000|2021-11-10 09:08:30|59.91|57.71|59.87|57.67|59.91|57.71|59.87|57.67|0
1636535320000|2021-11-10 09:08:40|59.91|57.71|59.8|57.6|59.91|57.71|59.8|57.6|0
1636535330000|2021-11-10 09:08:50|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1636535340000|2021-11-10 09:09:00|59.8|57.6|59.94|57.74|59.94|57.74|59.8|57.6|0
1636535350000|2021-11-10 09:09:10|59.91|57.71|59.94|57.74|59.94|57.74|59.91|57.71|0
1636535360000|2021-11-10 09:09:20|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636535370000|2021-11-10 09:09:30|60.02|57.82|60.02|57.82|60.05|57.85|60.02|57.82|0
1636535380000|2021-11-10 09:09:40|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636535390000|2021-11-10 09:09:50|59.94|57.74|59.94|57.74|59.94|57.74|59.94|57.74|0
1636535400000|2021-11-10 09:10:00|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636535410000|2021-11-10 09:10:10|59.96|57.76|59.94|57.74|59.98|57.78|59.94|57.74|0
1636535420000|2021-11-10 09:10:20|59.98|57.78|59.94|57.74|59.98|57.78|59.94|57.74|0
1636535430000|2021-11-10 09:10:30|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636535440000|2021-11-10 09:10:40|60.02|57.82|60.05|57.85|60.05|57.85|60.02|57.82|0
1636535450000|2021-11-10 09:10:50|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1636535460000|2021-11-10 09:11:00|59.98|57.78|60.02|57.82|60.05|57.85|59.98|57.78|0
1636535470000|2021-11-10 09:11:10|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1636535480000|2021-11-10 09:11:20|60.04|57.84|59.98|57.78|60.04|57.84|59.98|57.78|0
1636535490000|2021-11-10 09:11:30|60.02|57.82|59.94|57.74|60.02|57.82|59.94|57.74|0
1636535500000|2021-11-10 09:11:40|59.98|57.78|59.94|57.74|60.02|57.82|59.94|57.74|0
1636535510000|2021-11-10 09:11:50|59.98|57.78|59.94|57.74|59.98|57.78|59.94|57.74|0
1636535520000|2021-11-10 09:12:00|59.98|57.78|59.96|57.76|59.98|57.78|59.94|57.74|0
1636535530000|2021-11-10 09:12:10|59.94|57.74|60.02|57.82|60.02|57.82|59.94|57.74|0
1636535540000|2021-11-10 09:12:20|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636535550000|2021-11-10 09:12:30|59.94|57.74|59.98|57.78|59.98|57.78|59.94|57.74|0
1636535560000|2021-11-10 09:12:40|60|57.8|59.98|57.78|60|57.8|59.98|57.78|0
1636535570000|2021-11-10 09:12:50|59.94|57.74|59.94|57.74|59.94|57.74|59.91|57.71|0
1636535580000|2021-11-10 09:13:00|59.96|57.76|59.93|57.73|59.96|57.76|59.93|57.73|0
1636535590000|2021-11-10 09:13:10|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1636535600000|2021-11-10 09:13:20|59.87|57.67|59.91|57.71|59.91|57.71|59.87|57.67|0
1636535610000|2021-11-10 09:13:30|59.94|57.74|59.94|57.74|59.94|57.74|59.94|57.74|0
1636535620000|2021-11-10 09:13:40|59.93|57.73|59.94|57.74|59.94|57.74|59.93|57.73|0
1636535640000|2021-11-10 09:14:00|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1636535650000|2021-11-10 09:14:10|59.94|57.74|59.91|57.71|59.94|57.74|59.91|57.71|0
1636535660000|2021-11-10 09:14:20|59.87|57.67|59.91|57.71|59.91|57.71|59.87|57.67|0
1636535670000|2021-11-10 09:14:30|59.94|57.74|60.01|57.81|60.01|57.81|59.94|57.74|0
1636535680000|2021-11-10 09:14:40|60|57.8|60.01|57.81|60.01|57.81|59.98|57.78|0
1636535690000|2021-11-10 09:14:50|60|57.8|59.98|57.78|60.01|57.81|59.98|57.78|0
1636535700000|2021-11-10 09:15:00|59.96|57.76|60.01|57.81|60.01|57.81|59.96|57.76|0
1636535720000|2021-11-10 09:15:20|59.94|57.74|59.94|57.74|59.94|57.74|59.94|57.74|0
1636535730000|2021-11-10 09:15:30|59.91|57.71|59.89|57.69|59.91|57.71|59.87|57.67|0
1636535740000|2021-11-10 09:15:40|59.87|57.67|59.83|57.63|59.87|57.67|59.83|57.63|0
1636535750000|2021-11-10 09:15:50|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1636535760000|2021-11-10 09:16:00|59.83|57.63|59.87|57.67|59.87|57.67|59.83|57.63|0
1636535780000|2021-11-10 09:16:20|59.85|57.65|59.87|57.67|59.87|57.67|59.85|57.65|0
1636535790000|2021-11-10 09:16:30|59.92|57.72|59.94|57.74|59.94|57.74|59.92|57.72|0
1636535820000|2021-11-10 09:17:00|60.01|57.81|60.01|57.81|60.05|57.85|60.01|57.81|0
1636535840000|2021-11-10 09:17:20|60|57.8|59.98|57.78|60|57.8|59.98|57.78|0
1636535860000|2021-11-10 09:17:40|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636535870000|2021-11-10 09:17:50|59.94|57.74|59.94|57.74|59.94|57.74|59.94|57.74|0
1636535880000|2021-11-10 09:18:00|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636535900000|2021-11-10 09:18:20|59.94|57.74|59.98|57.78|59.98|57.78|59.94|57.74|0
1636535910000|2021-11-10 09:18:30|59.94|57.74|59.98|57.78|59.98|57.78|59.94|57.74|0
1636535920000|2021-11-10 09:18:40|60.01|57.81|60.05|57.85|60.05|57.85|60.01|57.81|0
1636535930000|2021-11-10 09:18:50|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1636535940000|2021-11-10 09:19:00|60.12|57.92|60.12|57.92|60.12|57.92|60.09|57.89|0
1636535950000|2021-11-10 09:19:10|60.16|57.96|60.1|57.9|60.16|57.96|60.1|57.9|0
1636535960000|2021-11-10 09:19:20|60.12|57.92|60.09|57.89|60.12|57.92|60.09|57.89|0
1636535970000|2021-11-10 09:19:30|60.12|57.92|60.16|57.96|60.16|57.96|60.12|57.92|0
1636535980000|2021-11-10 09:19:40|60.19|57.99|60.19|57.99|60.19|57.99|60.18|57.98|0
1636535990000|2021-11-10 09:19:50|60.23|58.03|60.12|57.92|60.23|58.03|60.12|57.92|0
1636536000000|2021-11-10 09:20:00|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1636536010000|2021-11-10 09:20:10|60.12|57.92|60.12|57.92|60.12|57.92|60.12|57.92|0
1636536020000|2021-11-10 09:20:20|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1636536030000|2021-11-10 09:20:30|60.16|57.96|60.19|57.99|60.21|58.01|60.16|57.96|0
1636536040000|2021-11-10 09:20:40|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1636536050000|2021-11-10 09:20:50|60.18|57.98|60.16|57.96|60.18|57.98|60.16|57.96|0
1636536060000|2021-11-10 09:21:00|60.19|57.99|60.25|58.05|60.25|58.05|60.19|57.99|0
1636536070000|2021-11-10 09:21:10|60.23|58.03|60.23|58.03|60.27|58.07|60.23|58.03|0
1636536080000|2021-11-10 09:21:20|60.27|58.07|60.29|58.09|60.3|58.1|60.27|58.07|0
1636536090000|2021-11-10 09:21:30|60.27|58.07|60.23|58.03|60.27|58.07|60.23|58.03|0
1636536100000|2021-11-10 09:21:40|60.27|58.07|60.3|58.1|60.3|58.1|60.27|58.07|0
1636536110000|2021-11-10 09:21:50|60.27|58.07|60.23|58.03|60.27|58.07|60.23|58.03|0
1636536130000|2021-11-10 09:22:10|60.27|58.07|60.27|58.07|60.27|58.07|60.27|58.07|0
1636536140000|2021-11-10 09:22:20|60.3|58.1|60.34|58.14|60.34|58.14|60.3|58.1|0
1636536150000|2021-11-10 09:22:30|60.32|58.12|60.3|58.1|60.32|58.12|60.3|58.1|0
1636536160000|2021-11-10 09:22:40|60.27|58.07|60.29|58.09|60.3|58.1|60.27|58.07|0
1636536170000|2021-11-10 09:22:50|60.3|58.1|60.3|58.1|60.3|58.1|60.3|58.1|0
1636536190000|2021-11-10 09:23:10|60.32|58.12|60.41|58.21|60.41|58.21|60.32|58.12|0
1636536200000|2021-11-10 09:23:20|60.38|58.18|60.38|58.18|60.41|58.21|60.38|58.18|0
1636536210000|2021-11-10 09:23:30|60.39|58.19|60.41|58.21|60.41|58.21|60.39|58.19|0
1636536220000|2021-11-10 09:23:40|60.38|58.18|60.41|58.21|60.45|58.25|60.38|58.18|0
1636536230000|2021-11-10 09:23:50|60.45|58.25|60.41|58.21|60.45|58.25|60.41|58.21|0
1636536240000|2021-11-10 09:24:00|60.38|58.18|60.38|58.18|60.38|58.18|60.38|58.18|0
1636536250000|2021-11-10 09:24:10|60.41|58.21|60.41|58.21|60.41|58.21|60.41|58.21|0
1636536260000|2021-11-10 09:24:20|60.38|58.18|60.34|58.14|60.38|58.18|60.34|58.14|0
1636536270000|2021-11-10 09:24:30|60.27|58.07|60.27|58.07|60.27|58.07|60.27|58.07|0
1636536280000|2021-11-10 09:24:40|60.23|58.03|60.21|58.01|60.23|58.03|60.19|57.99|0
1636536290000|2021-11-10 09:24:50|60.23|58.03|60.23|58.03|60.23|58.03|60.21|58.01|0
1636536300000|2021-11-10 09:25:00|60.21|58.01|60.16|57.96|60.21|58.01|60.16|57.96|0
1636536310000|2021-11-10 09:25:10|60.12|57.92|60.08|57.88|60.12|57.92|60.08|57.88|0
1636536320000|2021-11-10 09:25:20|60.12|57.92|60.12|57.92|60.12|57.92|60.12|57.92|0
1636536330000|2021-11-10 09:25:30|60.16|57.96|60.19|57.99|60.19|57.99|60.16|57.96|0
1636536340000|2021-11-10 09:25:40|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1636536350000|2021-11-10 09:25:50|60.19|57.99|60.16|57.96|60.19|57.99|60.16|57.96|0
1636536360000|2021-11-10 09:26:00|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1636536370000|2021-11-10 09:26:10|60.17|57.97|60.19|57.99|60.19|57.99|60.17|57.97|0
1636536380000|2021-11-10 09:26:20|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1636536390000|2021-11-10 09:26:30|60.25|58.05|60.26|58.06|60.26|58.06|60.25|58.05|0
1636536420000|2021-11-10 09:27:00|60.23|58.03|60.25|58.05|60.25|58.05|60.23|58.03|0
1636536430000|2021-11-10 09:27:10|60.26|58.06|60.23|58.03|60.26|58.06|60.23|58.03|0
1636536440000|2021-11-10 09:27:20|60.19|57.99|60.23|58.03|60.23|58.03|60.19|57.99|0
1636536470000|2021-11-10 09:27:50|60.26|58.06|60.26|58.06|60.28|58.08|60.26|58.06|0
1636536480000|2021-11-10 09:28:00|60.3|58.1|60.3|58.1|60.3|58.1|60.3|58.1|0
1636536490000|2021-11-10 09:28:10|60.34|58.14|60.34|58.14|60.34|58.14|60.34|58.14|0
1636536500000|2021-11-10 09:28:20|60.3|58.1|60.26|58.06|60.3|58.1|60.26|58.06|0
1636536510000|2021-11-10 09:28:30|60.3|58.1|60.26|58.06|60.3|58.1|60.26|58.06|0
1636536530000|2021-11-10 09:28:50|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1636536540000|2021-11-10 09:29:00|60.25|58.05|60.21|58.01|60.25|58.05|60.21|58.01|0
1636536550000|2021-11-10 09:29:10|60.23|58.03|60.26|58.06|60.26|58.06|60.23|58.03|0
1636536560000|2021-11-10 09:29:20|60.28|58.08|60.28|58.08|60.28|58.08|60.26|58.06|0
1636536570000|2021-11-10 09:29:30|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1636536580000|2021-11-10 09:29:40|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1636536590000|2021-11-10 09:29:50|60.23|58.03|60.25|58.05|60.25|58.05|60.23|58.03|0
1636536600000|2021-11-10 09:30:00|60.26|58.06|60.23|58.03|60.26|58.06|60.23|58.03|0
1636536610000|2021-11-10 09:30:10|60.19|57.99|60.15|57.95|60.19|57.99|60.15|57.95|0
1636536620000|2021-11-10 09:30:20|60.14|57.94|60.12|57.92|60.14|57.94|60.12|57.92|0
1636536630000|2021-11-10 09:30:30|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1636536640000|2021-11-10 09:30:40|60.14|57.94|60.12|57.92|60.14|57.94|60.12|57.92|0
1636536650000|2021-11-10 09:30:50|60.1|57.9|60.12|57.92|60.12|57.92|60.1|57.9|0
1636536670000|2021-11-10 09:31:10|60.08|57.88|60.08|57.88|60.12|57.92|60.08|57.88|0
1636536680000|2021-11-10 09:31:20|60.12|57.92|60.12|57.92|60.12|57.92|60.12|57.92|0
1636536690000|2021-11-10 09:31:30|60.08|57.88|60.1|57.9|60.1|57.9|60.08|57.88|0
1636536700000|2021-11-10 09:31:40|60.08|57.88|60.12|57.92|60.12|57.92|60.08|57.88|0
1636536720000|2021-11-10 09:32:00|60.08|57.88|60.19|57.99|60.19|57.99|60.08|57.88|0
1636536730000|2021-11-10 09:32:10|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1636536740000|2021-11-10 09:32:20|60.19|57.99|60.23|58.03|60.23|58.03|60.19|57.99|0
1636536750000|2021-11-10 09:32:30|60.19|57.99|60.15|57.95|60.19|57.99|60.15|57.95|0
1636536760000|2021-11-10 09:32:40|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1636536770000|2021-11-10 09:32:50|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1636536780000|2021-11-10 09:33:00|60.15|57.95|60.17|57.97|60.19|57.99|60.15|57.95|0
1636536790000|2021-11-10 09:33:10|60.15|57.95|60.15|57.95|60.19|57.99|60.15|57.95|0
1636536800000|2021-11-10 09:33:20|60.12|57.92|60.12|57.92|60.13|57.93|60.12|57.92|0
1636536810000|2021-11-10 09:33:30|60.15|57.95|60.15|57.95|60.19|57.99|60.15|57.95|0
1636536820000|2021-11-10 09:33:40|60.12|57.92|60.01|57.81|60.12|57.92|60.01|57.81|0
1636536830000|2021-11-10 09:33:50|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1636536840000|2021-11-10 09:34:00|60.01|57.81|59.99|57.79|60.01|57.81|59.97|57.77|0
1636536850000|2021-11-10 09:34:10|59.97|57.77|60.01|57.81|60.01|57.81|59.97|57.77|0
1636536860000|2021-11-10 09:34:20|60.04|57.84|60.02|57.82|60.04|57.84|60.01|57.81|0
1636536870000|2021-11-10 09:34:30|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1636536880000|2021-11-10 09:34:40|60.02|57.82|60.02|57.82|60.02|57.82|60.01|57.81|0
1636536890000|2021-11-10 09:34:50|60.04|57.84|60.04|57.84|60.04|57.84|60.04|57.84|0
1636536900000|2021-11-10 09:35:00|60.08|57.88|60.06|57.86|60.08|57.88|60.04|57.84|0
1636536910000|2021-11-10 09:35:10|60.15|57.95|60.08|57.88|60.15|57.95|60.08|57.88|0
1636536920000|2021-11-10 09:35:20|60.04|57.84|60.01|57.81|60.04|57.84|60.01|57.81|0
1636536930000|2021-11-10 09:35:30|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1636536950000|2021-11-10 09:35:50|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1636536960000|2021-11-10 09:36:00|60.04|57.84|60.04|57.84|60.04|57.84|60.04|57.84|0
1636536970000|2021-11-10 09:36:10|60.01|57.81|59.99|57.79|60.01|57.81|59.99|57.79|0
1636536980000|2021-11-10 09:36:20|60.04|57.84|60.19|57.99|60.19|57.99|60.04|57.84|0
1636536990000|2021-11-10 09:36:30|60.22|58.02|60.19|57.99|60.22|58.02|60.19|57.99|0
1636537000000|2021-11-10 09:36:40|60.22|58.02|60.26|58.06|60.26|58.06|60.22|58.02|0
1636537010000|2021-11-10 09:36:50|60.19|57.99|60.17|57.97|60.19|57.99|60.15|57.95|0
1636537020000|2021-11-10 09:37:00|60.19|57.99|60.19|57.99|60.19|57.99|60.15|57.95|0
1636537030000|2021-11-10 09:37:10|60.22|58.02|60.32|58.12|60.32|58.12|60.22|58.02|0
1636537040000|2021-11-10 09:37:20|60.3|58.1|60.21|58.01|60.3|58.1|60.21|58.01|0
1636537050000|2021-11-10 09:37:30|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1636537060000|2021-11-10 09:37:40|60.21|58.01|60.15|57.95|60.21|58.01|60.15|57.95|0
1636537070000|2021-11-10 09:37:50|60.17|57.97|60.15|57.95|60.19|57.99|60.15|57.95|0
1636537080000|2021-11-10 09:38:00|60.19|57.99|60.19|57.99|60.19|57.99|60.17|57.97|0
1636537090000|2021-11-10 09:38:10|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1636537100000|2021-11-10 09:38:20|60.11|57.91|60.15|57.95|60.15|57.95|60.11|57.91|0
1636537110000|2021-11-10 09:38:30|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1636537120000|2021-11-10 09:38:40|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1636537130000|2021-11-10 09:38:50|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1636537140000|2021-11-10 09:39:00|60.1|57.9|60.08|57.88|60.11|57.91|60.08|57.88|0
1636537150000|2021-11-10 09:39:10|60.04|57.84|60.08|57.88|60.08|57.88|60.04|57.84|0
1636537160000|2021-11-10 09:39:20|60.04|57.84|60|57.8|60.04|57.84|60|57.8|0
1636537170000|2021-11-10 09:39:30|60.04|57.84|60.04|57.84|60.04|57.84|60.04|57.84|0
1636537180000|2021-11-10 09:39:40|60.08|57.88|60.11|57.91|60.11|57.91|60.08|57.88|0
1636537190000|2021-11-10 09:39:50|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1636537200000|2021-11-10 09:40:00|60.04|57.84|60|57.8|60.04|57.84|60|57.8|0
1636537210000|2021-11-10 09:40:10|59.99|57.79|60|57.8|60|57.8|59.97|57.77|0
1636537220000|2021-11-10 09:40:20|60.04|57.84|60|57.8|60.04|57.84|60|57.8|0
1636537230000|2021-11-10 09:40:30|60.04|57.84|60|57.8|60.04|57.84|60|57.8|0
1636537240000|2021-11-10 09:40:40|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1636537260000|2021-11-10 09:41:00|60|57.8|59.97|57.77|60|57.8|59.97|57.77|0
1636537270000|2021-11-10 09:41:10|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1636537280000|2021-11-10 09:41:20|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1636537290000|2021-11-10 09:41:30|60|57.8|60.04|57.84|60.04|57.84|60|57.8|0
1636537300000|2021-11-10 09:41:40|60|57.8|60.04|57.84|60.04|57.84|60|57.8|0
1636537310000|2021-11-10 09:41:50|60|57.8|60.08|57.88|60.08|57.88|60|57.8|0
1636537320000|2021-11-10 09:42:00|60.04|57.84|60.04|57.84|60.04|57.84|60.04|57.84|0
1636537330000|2021-11-10 09:42:10|60.02|57.82|60|57.8|60.02|57.82|60|57.8|0
1636537340000|2021-11-10 09:42:20|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1636537350000|2021-11-10 09:42:30|59.98|57.78|59.93|57.73|59.98|57.78|59.93|57.73|0
1636537360000|2021-11-10 09:42:40|59.89|57.69|59.89|57.69|59.89|57.69|59.89|57.69|0
1636537370000|2021-11-10 09:42:50|59.86|57.66|59.86|57.66|59.89|57.69|59.86|57.66|0
1636537380000|2021-11-10 09:43:00|59.82|57.62|59.82|57.62|59.82|57.62|59.82|57.62|0
1636537390000|2021-11-10 09:43:10|59.75|57.55|59.71|57.51|59.77|57.57|59.71|57.51|0
1636537400000|2021-11-10 09:43:20|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1636537410000|2021-11-10 09:43:30|59.69|57.49|59.67|57.47|59.69|57.49|59.67|57.47|0
1636537420000|2021-11-10 09:43:40|59.64|57.44|59.67|57.47|59.67|57.47|59.64|57.44|0
1636537440000|2021-11-10 09:44:00|59.69|57.49|59.6|57.4|59.69|57.49|59.6|57.4|0
1636537450000|2021-11-10 09:44:10|59.57|57.37|59.57|57.37|59.6|57.4|59.57|57.37|0
1636537460000|2021-11-10 09:44:20|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1636537470000|2021-11-10 09:44:30|59.57|57.37|59.6|57.4|59.6|57.4|59.57|57.37|0
1636537480000|2021-11-10 09:44:40|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1636537500000|2021-11-10 09:45:00|59.6|57.4|59.6|57.4|59.6|57.4|59.57|57.37|0
1636537510000|2021-11-10 09:45:10|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1636537530000|2021-11-10 09:45:30|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1636537540000|2021-11-10 09:45:40|59.71|57.51|59.71|57.51|59.71|57.51|59.67|57.47|0
1636537560000|2021-11-10 09:46:00|59.67|57.47|59.71|57.51|59.71|57.51|59.67|57.47|0
1636537570000|2021-11-10 09:46:10|59.67|57.47|59.67|57.47|59.69|57.49|59.67|57.47|0
1636537580000|2021-11-10 09:46:20|59.71|57.51|59.71|57.51|59.71|57.51|59.69|57.49|0
1636537590000|2021-11-10 09:46:30|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1636537600000|2021-11-10 09:46:40|59.71|57.51|59.71|57.51|59.71|57.51|59.69|57.49|0
1636537620000|2021-11-10 09:47:00|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1636537630000|2021-11-10 09:47:10|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1636537640000|2021-11-10 09:47:20|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1636537650000|2021-11-10 09:47:30|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1636537660000|2021-11-10 09:47:40|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1636537670000|2021-11-10 09:47:50|59.71|57.51|59.71|57.51|59.71|57.51|59.67|57.47|0
1636537680000|2021-11-10 09:48:00|59.69|57.49|59.67|57.47|59.71|57.51|59.67|57.47|0
1636537690000|2021-11-10 09:48:10|59.71|57.51|59.67|57.47|59.71|57.51|59.67|57.47|0
1636537710000|2021-11-10 09:48:30|59.64|57.44|59.53|57.33|59.64|57.44|59.53|57.33|0
1636537720000|2021-11-10 09:48:40|59.56|57.36|59.46|57.26|59.56|57.36|59.46|57.26|0
1636537730000|2021-11-10 09:48:50|59.42|57.22|59.42|57.22|59.42|57.22|59.38|57.18|0
1636537750000|2021-11-10 09:49:10|59.46|57.26|59.38|57.18|59.46|57.26|59.38|57.18|0
1636537760000|2021-11-10 09:49:20|59.42|57.22|59.38|57.18|59.42|57.22|59.38|57.18|0
1636537770000|2021-11-10 09:49:30|59.42|57.22|59.38|57.18|59.42|57.22|59.38|57.18|0
1636537780000|2021-11-10 09:49:40|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1636537800000|2021-11-10 09:50:00|59.35|57.15|59.35|57.15|59.38|57.18|59.35|57.15|0
1636537820000|2021-11-10 09:50:20|59.38|57.18|59.35|57.15|59.38|57.18|59.35|57.15|0
1636537830000|2021-11-10 09:50:30|59.38|57.18|59.35|57.15|59.38|57.18|59.35|57.15|0
1636537840000|2021-11-10 09:50:40|59.33|57.13|59.24|57.04|59.33|57.13|59.24|57.04|0
1636537850000|2021-11-10 09:50:50|59.26|57.06|59.27|57.07|59.27|57.07|59.26|57.06|0
1636537860000|2021-11-10 09:51:00|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1636537870000|2021-11-10 09:51:10|59.27|57.07|59.27|57.07|59.31|57.11|59.27|57.07|0
1636537880000|2021-11-10 09:51:20|59.29|57.09|59.35|57.15|59.35|57.15|59.27|57.07|0
1636537890000|2021-11-10 09:51:30|59.38|57.18|59.49|57.29|59.49|57.29|59.38|57.18|0
1636537910000|2021-11-10 09:51:50|59.47|57.27|59.49|57.29|59.49|57.29|59.47|57.27|0
1636537920000|2021-11-10 09:52:00|59.53|57.33|59.49|57.29|59.53|57.33|59.49|57.29|0
1636537930000|2021-11-10 09:52:10|59.53|57.33|59.49|57.29|59.53|57.33|59.49|57.29|0
1636537940000|2021-11-10 09:52:20|59.53|57.33|59.53|57.33|59.53|57.33|59.51|57.31|0
1636537950000|2021-11-10 09:52:30|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636537970000|2021-11-10 09:52:50|59.47|57.27|59.45|57.25|59.49|57.29|59.45|57.25|0
1636537980000|2021-11-10 09:53:00|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636537990000|2021-11-10 09:53:10|59.47|57.27|59.45|57.25|59.47|57.27|59.45|57.25|0
1636538010000|2021-11-10 09:53:30|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636538020000|2021-11-10 09:53:40|59.45|57.25|59.49|57.29|59.49|57.29|59.45|57.25|0
1636538030000|2021-11-10 09:53:50|59.45|57.25|59.47|57.27|59.47|57.27|59.45|57.25|0
1636538040000|2021-11-10 09:54:00|59.45|57.25|59.47|57.27|59.47|57.27|59.44|57.24|0
1636538050000|2021-11-10 09:54:10|59.45|57.25|59.51|57.31|59.51|57.31|59.45|57.25|0
1636538060000|2021-11-10 09:54:20|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1636538070000|2021-11-10 09:54:30|59.54|57.34|59.53|57.33|59.54|57.34|59.53|57.33|0
1636538080000|2021-11-10 09:54:40|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1636538110000|2021-11-10 09:55:10|59.52|57.32|59.52|57.32|59.56|57.36|59.52|57.32|0
1636538130000|2021-11-10 09:55:30|59.49|57.29|59.49|57.29|59.49|57.29|59.45|57.25|0
1636538140000|2021-11-10 09:55:40|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636538150000|2021-11-10 09:55:50|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1636538160000|2021-11-10 09:56:00|59.52|57.32|59.49|57.29|59.52|57.32|59.49|57.29|0
1636538180000|2021-11-10 09:56:20|59.45|57.25|59.49|57.29|59.49|57.29|59.45|57.25|0
1636538190000|2021-11-10 09:56:30|59.45|57.25|59.45|57.25|59.49|57.29|59.45|57.25|0
1636538200000|2021-11-10 09:56:40|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636538220000|2021-11-10 09:57:00|59.51|57.31|59.49|57.29|59.51|57.31|59.49|57.29|0
1636538240000|2021-11-10 09:57:20|59.51|57.31|59.56|57.36|59.56|57.36|59.51|57.31|0
1636538250000|2021-11-10 09:57:30|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636538260000|2021-11-10 09:57:40|59.54|57.34|59.56|57.36|59.56|57.36|59.54|57.34|0
1636538270000|2021-11-10 09:57:50|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636538280000|2021-11-10 09:58:00|59.56|57.36|59.67|57.47|59.67|57.47|59.56|57.36|0
1636538290000|2021-11-10 09:58:10|59.63|57.43|59.6|57.4|59.63|57.43|59.6|57.4|0
1636538320000|2021-11-10 09:58:40|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636538330000|2021-11-10 09:58:50|59.67|57.47|59.6|57.4|59.67|57.47|59.6|57.4|0
1636538340000|2021-11-10 09:59:00|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1636538350000|2021-11-10 09:59:10|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1636538360000|2021-11-10 09:59:20|59.58|57.38|59.56|57.36|59.6|57.4|59.56|57.36|0
1636538370000|2021-11-10 09:59:30|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636538400000|2021-11-10 10:00:00|59.49|57.29|59.52|57.32|59.52|57.32|59.49|57.29|0
1636538410000|2021-11-10 10:00:10|59.49|57.29|59.52|57.32|59.52|57.32|59.49|57.29|0
1636538420000|2021-11-10 10:00:20|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636538430000|2021-11-10 10:00:30|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636538440000|2021-11-10 10:00:40|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1636538450000|2021-11-10 10:00:50|59.4|57.2|59.41|57.21|59.41|57.21|59.4|57.2|0
1636538460000|2021-11-10 10:01:00|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636538470000|2021-11-10 10:01:10|59.41|57.21|59.52|57.32|59.52|57.32|59.41|57.21|0
1636538480000|2021-11-10 10:01:20|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1636538490000|2021-11-10 10:01:30|59.56|57.36|59.59|57.39|59.59|57.39|59.56|57.36|0
1636538510000|2021-11-10 10:01:50|59.63|57.43|59.61|57.41|59.63|57.43|59.61|57.41|0
1636538520000|2021-11-10 10:02:00|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636538530000|2021-11-10 10:02:10|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636538540000|2021-11-10 10:02:20|59.63|57.43|59.7|57.5|59.7|57.5|59.63|57.43|0
1636538550000|2021-11-10 10:02:30|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1636538560000|2021-11-10 10:02:40|59.7|57.5|59.67|57.47|59.7|57.5|59.67|57.47|0
1636538570000|2021-11-10 10:02:50|59.63|57.43|59.63|57.43|59.63|57.43|59.59|57.39|0
1636538580000|2021-11-10 10:03:00|59.59|57.39|59.59|57.39|59.61|57.41|59.59|57.39|0
1636538590000|2021-11-10 10:03:10|59.67|57.47|59.7|57.5|59.7|57.5|59.67|57.47|0
1636538600000|2021-11-10 10:03:20|59.74|57.54|59.7|57.5|59.76|57.56|59.7|57.5|0
1636538620000|2021-11-10 10:03:40|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1636538630000|2021-11-10 10:03:50|59.67|57.47|59.63|57.43|59.67|57.47|59.63|57.43|0
1636538640000|2021-11-10 10:04:00|59.59|57.39|59.67|57.47|59.67|57.47|59.59|57.39|0
1636538650000|2021-11-10 10:04:10|59.63|57.43|59.67|57.47|59.67|57.47|59.63|57.43|0
1636538680000|2021-11-10 10:04:40|59.68|57.48|59.68|57.48|59.68|57.48|59.68|57.48|0
1636538690000|2021-11-10 10:04:50|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1636538700000|2021-11-10 10:05:00|59.68|57.48|59.7|57.5|59.7|57.5|59.67|57.47|0
1636538710000|2021-11-10 10:05:10|59.68|57.48|59.68|57.48|59.68|57.48|59.68|57.48|0
1636538720000|2021-11-10 10:05:20|59.65|57.45|59.66|57.46|59.67|57.47|59.65|57.45|0
1636538730000|2021-11-10 10:05:30|59.68|57.48|59.68|57.48|59.68|57.48|59.68|57.48|0
1636538740000|2021-11-10 10:05:40|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1636538750000|2021-11-10 10:05:50|59.74|57.54|59.74|57.54|59.74|57.54|59.74|57.54|0
1636538760000|2021-11-10 10:06:00|59.72|57.52|59.7|57.5|59.74|57.54|59.7|57.5|0
1636538770000|2021-11-10 10:06:10|59.68|57.48|59.66|57.46|59.68|57.48|59.66|57.46|0
1636538790000|2021-11-10 10:06:30|59.7|57.5|59.7|57.5|59.7|57.5|59.68|57.48|0
1636538800000|2021-11-10 10:06:40|59.66|57.46|59.66|57.46|59.68|57.48|59.66|57.46|0
1636538820000|2021-11-10 10:07:00|59.63|57.43|59.66|57.46|59.66|57.46|59.63|57.43|0
1636538830000|2021-11-10 10:07:10|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636538840000|2021-11-10 10:07:20|59.59|57.39|59.61|57.41|59.61|57.41|59.59|57.39|0
1636538850000|2021-11-10 10:07:30|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1636538880000|2021-11-10 10:08:00|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636538890000|2021-11-10 10:08:10|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636538900000|2021-11-10 10:08:20|59.63|57.43|59.63|57.43|59.65|57.45|59.63|57.43|0
1636538920000|2021-11-10 10:08:40|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636538930000|2021-11-10 10:08:50|59.68|57.48|59.66|57.46|59.68|57.48|59.66|57.46|0
1636538950000|2021-11-10 10:09:10|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636538960000|2021-11-10 10:09:20|59.66|57.46|59.7|57.5|59.7|57.5|59.66|57.46|0
1636538970000|2021-11-10 10:09:30|59.74|57.54|59.72|57.52|59.74|57.54|59.72|57.52|0
1636538980000|2021-11-10 10:09:40|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1636538990000|2021-11-10 10:09:50|59.66|57.46|59.7|57.5|59.7|57.5|59.66|57.46|0
1636539000000|2021-11-10 10:10:00|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636539010000|2021-11-10 10:10:10|59.68|57.48|59.7|57.5|59.7|57.5|59.68|57.48|0
1636539020000|2021-11-10 10:10:20|59.68|57.48|59.68|57.48|59.68|57.48|59.68|57.48|0
1636539030000|2021-11-10 10:10:30|59.7|57.5|59.68|57.48|59.7|57.5|59.68|57.48|0
1636539040000|2021-11-10 10:10:40|59.66|57.46|59.68|57.48|59.68|57.48|59.66|57.46|0
1636539050000|2021-11-10 10:10:50|59.66|57.46|59.7|57.5|59.7|57.5|59.66|57.46|0
1636539060000|2021-11-10 10:11:00|59.73|57.53|59.7|57.5|59.73|57.53|59.7|57.5|0
1636539070000|2021-11-10 10:11:10|59.72|57.52|59.73|57.53|59.73|57.53|59.72|57.52|0
1636539080000|2021-11-10 10:11:20|59.72|57.52|59.77|57.57|59.77|57.57|59.72|57.52|0
1636539090000|2021-11-10 10:11:30|59.75|57.55|59.72|57.52|59.75|57.55|59.72|57.52|0
1636539100000|2021-11-10 10:11:40|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1636539110000|2021-11-10 10:11:50|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1636539130000|2021-11-10 10:12:10|59.75|57.55|59.77|57.57|59.77|57.57|59.75|57.55|0
1636539150000|2021-11-10 10:12:30|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1636539170000|2021-11-10 10:12:50|59.84|57.64|59.83|57.63|59.84|57.64|59.83|57.63|0
1636539180000|2021-11-10 10:13:00|59.81|57.61|59.75|57.55|59.81|57.61|59.75|57.55|0
1636539190000|2021-11-10 10:13:10|59.73|57.53|59.77|57.57|59.77|57.57|59.73|57.53|0
1636539240000|2021-11-10 10:14:00|59.81|57.61|59.77|57.57|59.81|57.61|59.77|57.57|0
1636539250000|2021-11-10 10:14:10|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1636539260000|2021-11-10 10:14:20|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1636539270000|2021-11-10 10:14:30|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1636539280000|2021-11-10 10:14:40|59.91|57.71|59.84|57.64|59.91|57.71|59.84|57.64|0
1636539290000|2021-11-10 10:14:50|59.88|57.68|59.91|57.71|59.91|57.71|59.84|57.64|0
1636539300000|2021-11-10 10:15:00|59.88|57.68|59.86|57.66|59.88|57.68|59.84|57.64|0
1636539310000|2021-11-10 10:15:10|59.91|57.71|59.95|57.75|59.95|57.75|59.91|57.71|0
1636539320000|2021-11-10 10:15:20|59.91|57.71|59.95|57.75|59.95|57.75|59.91|57.71|0
1636539330000|2021-11-10 10:15:30|59.97|57.77|59.95|57.75|59.97|57.77|59.95|57.75|0
1636539360000|2021-11-10 10:16:00|59.93|57.73|59.95|57.75|59.95|57.75|59.93|57.73|0
1636539380000|2021-11-10 10:16:20|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1636539390000|2021-11-10 10:16:30|59.95|57.75|59.99|57.79|59.99|57.79|59.95|57.75|0
1636539410000|2021-11-10 10:16:50|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636539430000|2021-11-10 10:17:10|59.93|57.73|59.91|57.71|59.93|57.73|59.91|57.71|0
1636539450000|2021-11-10 10:17:30|59.9|57.7|59.9|57.7|59.91|57.71|59.9|57.7|0
1636539460000|2021-11-10 10:17:40|59.91|57.71|59.95|57.75|59.95|57.75|59.91|57.71|0
1636539470000|2021-11-10 10:17:50|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1636539480000|2021-11-10 10:18:00|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636539490000|2021-11-10 10:18:10|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1636539500000|2021-11-10 10:18:20|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636539510000|2021-11-10 10:18:30|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1636539520000|2021-11-10 10:18:40|59.95|57.75|59.91|57.71|59.95|57.75|59.91|57.71|0
1636539530000|2021-11-10 10:18:50|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1636539540000|2021-11-10 10:19:00|59.88|57.68|59.88|57.68|59.88|57.68|59.86|57.66|0
1636539550000|2021-11-10 10:19:10|59.84|57.64|59.84|57.64|59.88|57.68|59.84|57.64|0
1636539560000|2021-11-10 10:19:20|59.86|57.66|59.84|57.64|59.86|57.66|59.84|57.64|0
1636539580000|2021-11-10 10:19:40|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636539590000|2021-11-10 10:19:50|59.86|57.66|59.84|57.64|59.86|57.66|59.84|57.64|0
1636539600000|2021-11-10 10:20:00|59.88|57.68|59.91|57.71|59.91|57.71|59.88|57.68|0
1636539610000|2021-11-10 10:20:10|59.93|57.73|59.91|57.71|59.93|57.73|59.88|57.68|0
1636539620000|2021-11-10 10:20:20|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1636539630000|2021-11-10 10:20:30|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1636539670000|2021-11-10 10:21:10|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1636539680000|2021-11-10 10:21:20|59.84|57.64|59.8|57.6|59.84|57.64|59.8|57.6|0
1636539700000|2021-11-10 10:21:40|59.84|57.64|59.8|57.6|59.84|57.64|59.8|57.6|0
1636539710000|2021-11-10 10:21:50|59.79|57.59|59.8|57.6|59.8|57.6|59.79|57.59|0
1636539760000|2021-11-10 10:22:40|59.84|57.64|59.86|57.66|59.86|57.66|59.84|57.64|0
1636539770000|2021-11-10 10:22:50|59.87|57.67|59.87|57.67|59.91|57.71|59.87|57.67|0
1636539780000|2021-11-10 10:23:00|59.91|57.71|59.87|57.67|59.91|57.71|59.87|57.67|0
1636539790000|2021-11-10 10:23:10|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1636539800000|2021-11-10 10:23:20|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1636539810000|2021-11-10 10:23:30|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1636539840000|2021-11-10 10:24:00|59.87|57.67|59.91|57.71|59.91|57.71|59.87|57.67|0
1636539850000|2021-11-10 10:24:10|59.93|57.73|59.91|57.71|59.93|57.73|59.91|57.71|0
1636539860000|2021-11-10 10:24:20|59.93|57.73|59.91|57.71|59.93|57.73|59.91|57.71|0
1636539870000|2021-11-10 10:24:30|59.89|57.69|59.91|57.71|59.91|57.71|59.89|57.69|0
1636539890000|2021-11-10 10:24:50|59.87|57.67|59.91|57.71|59.91|57.71|59.87|57.67|0
1636539910000|2021-11-10 10:25:10|59.87|57.67|59.87|57.67|59.91|57.71|59.87|57.67|0
1636539940000|2021-11-10 10:25:40|59.91|57.71|59.95|57.75|59.95|57.75|59.91|57.71|0
1636539950000|2021-11-10 10:25:50|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1636539960000|2021-11-10 10:26:00|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636539970000|2021-11-10 10:26:10|59.91|57.71|59.95|57.75|59.95|57.75|59.91|57.71|0
1636539990000|2021-11-10 10:26:30|59.98|57.78|59.96|57.76|59.98|57.78|59.95|57.75|0
1636540000000|2021-11-10 10:26:40|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636540010000|2021-11-10 10:26:50|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636540020000|2021-11-10 10:27:00|59.96|57.76|59.96|57.76|59.98|57.78|59.96|57.76|0
1636540030000|2021-11-10 10:27:10|59.98|57.78|59.98|57.78|59.98|57.78|59.96|57.76|0
1636540040000|2021-11-10 10:27:20|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636540050000|2021-11-10 10:27:30|59.95|57.75|59.98|57.78|59.98|57.78|59.95|57.75|0
1636540060000|2021-11-10 10:27:40|59.96|57.76|59.95|57.75|59.98|57.78|59.95|57.75|0
1636540090000|2021-11-10 10:28:10|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636540110000|2021-11-10 10:28:30|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1636540120000|2021-11-10 10:28:40|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1636540130000|2021-11-10 10:28:50|60.04|57.84|60.09|57.89|60.09|57.89|60.02|57.82|0
1636540140000|2021-11-10 10:29:00|60.05|57.85|60.09|57.89|60.09|57.89|60.05|57.85|0
1636540150000|2021-11-10 10:29:10|60.07|57.87|60.07|57.87|60.07|57.87|60.07|57.87|0
1636540160000|2021-11-10 10:29:20|60.05|57.85|60.02|57.82|60.05|57.85|60.02|57.82|0
1636540170000|2021-11-10 10:29:30|60.04|57.84|60.05|57.85|60.05|57.85|60.04|57.84|0
1636540180000|2021-11-10 10:29:40|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1636540190000|2021-11-10 10:29:50|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1636540220000|2021-11-10 10:30:20|60.02|57.82|60.02|57.82|60.05|57.85|60.02|57.82|0
1636540230000|2021-11-10 10:30:30|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1636540240000|2021-11-10 10:30:40|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1636540250000|2021-11-10 10:30:50|59.98|57.78|60.02|57.82|60.02|57.82|59.98|57.78|0
1636540270000|2021-11-10 10:31:10|60.05|57.85|60.09|57.89|60.09|57.89|60.05|57.85|0
1636540280000|2021-11-10 10:31:20|60.05|57.85|60.02|57.82|60.05|57.85|60.02|57.82|0
1636540290000|2021-11-10 10:31:30|60.04|57.84|60.04|57.84|60.04|57.84|60.04|57.84|0
1636540300000|2021-11-10 10:31:40|60.05|57.85|60.02|57.82|60.05|57.85|60.02|57.82|0
1636540310000|2021-11-10 10:31:50|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1636540320000|2021-11-10 10:32:00|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1636540330000|2021-11-10 10:32:10|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1636540340000|2021-11-10 10:32:20|60.2|58|60.2|58|60.2|58|60.2|58|0
1636540350000|2021-11-10 10:32:30|60.22|58.02|60.31|58.11|60.31|58.11|60.22|58.02|0
1636540360000|2021-11-10 10:32:40|60.34|58.14|60.42|58.22|60.42|58.22|60.34|58.14|0
1636540370000|2021-11-10 10:32:50|60.45|58.25|60.38|58.18|60.45|58.25|60.38|58.18|0
1636540380000|2021-11-10 10:33:00|60.42|58.22|60.38|58.18|60.42|58.22|60.38|58.18|0
1636540390000|2021-11-10 10:33:10|60.42|58.22|60.38|58.18|60.42|58.22|60.38|58.18|0
1636540410000|2021-11-10 10:33:30|60.42|58.22|60.42|58.22|60.53|58.33|60.42|58.22|0
1636540420000|2021-11-10 10:33:40|60.38|58.18|60.34|58.14|60.38|58.18|60.34|58.14|0
1636540430000|2021-11-10 10:33:50|60.33|58.13|60.27|58.07|60.33|58.13|60.27|58.07|0
1636540440000|2021-11-10 10:34:00|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1636540450000|2021-11-10 10:34:10|60.27|58.07|60.27|58.07|60.31|58.11|60.27|58.07|0
1636540460000|2021-11-10 10:34:20|60.31|58.11|60.27|58.07|60.31|58.11|60.27|58.07|0
1636540470000|2021-11-10 10:34:30|60.31|58.11|60.31|58.11|60.34|58.14|60.31|58.11|0
1636540490000|2021-11-10 10:34:50|60.34|58.14|60.34|58.14|60.38|58.18|60.34|58.14|0
1636540500000|2021-11-10 10:35:00|60.38|58.18|60.38|58.18|60.38|58.18|60.38|58.18|0
1636540510000|2021-11-10 10:35:10|60.34|58.14|60.34|58.14|60.34|58.14|60.31|58.11|0
1636540520000|2021-11-10 10:35:20|60.38|58.18|60.45|58.25|60.45|58.25|60.38|58.18|0
1636540530000|2021-11-10 10:35:30|60.44|58.24|60.45|58.25|60.45|58.25|60.44|58.24|0
1636540540000|2021-11-10 10:35:40|60.49|58.29|60.49|58.29|60.53|58.33|60.49|58.29|0
1636540550000|2021-11-10 10:35:50|60.45|58.25|60.45|58.25|60.45|58.25|60.45|58.25|0
1636540560000|2021-11-10 10:36:00|60.53|58.33|60.53|58.33|60.53|58.33|60.51|58.31|0
1636540570000|2021-11-10 10:36:10|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1636540580000|2021-11-10 10:36:20|60.6|58.4|60.6|58.4|60.6|58.4|60.6|58.4|0
1636540590000|2021-11-10 10:36:30|60.56|58.36|60.6|58.4|60.6|58.4|60.56|58.36|0
1636540600000|2021-11-10 10:36:40|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1636540620000|2021-11-10 10:37:00|60.51|58.31|60.49|58.29|60.51|58.31|60.49|58.29|0
1636540630000|2021-11-10 10:37:10|60.53|58.33|60.56|58.36|60.56|58.36|60.53|58.33|0
1636540640000|2021-11-10 10:37:20|60.54|58.34|60.51|58.31|60.54|58.34|60.51|58.31|0
1636540650000|2021-11-10 10:37:30|60.53|58.33|60.49|58.29|60.53|58.33|60.49|58.29|0
1636540660000|2021-11-10 10:37:40|60.45|58.25|60.42|58.22|60.45|58.25|60.42|58.22|0
1636540670000|2021-11-10 10:37:50|60.38|58.18|60.38|58.18|60.38|58.18|60.38|58.18|0
1636540680000|2021-11-10 10:38:00|60.45|58.25|60.45|58.25|60.45|58.25|60.43|58.23|0
1636540700000|2021-11-10 10:38:20|60.49|58.29|60.53|58.33|60.53|58.33|60.49|58.29|0
1636540710000|2021-11-10 10:38:30|60.54|58.34|60.53|58.33|60.54|58.34|60.53|58.33|0
1636540720000|2021-11-10 10:38:40|60.52|58.32|60.52|58.32|60.52|58.32|60.51|58.31|0
1636540730000|2021-11-10 10:38:50|60.51|58.31|60.52|58.32|60.52|58.32|60.51|58.31|0
1636540740000|2021-11-10 10:39:00|60.6|58.4|60.6|58.4|60.6|58.4|60.6|58.4|0
1636540750000|2021-11-10 10:39:10|60.62|58.42|60.63|58.43|60.63|58.43|60.62|58.42|0
1636540760000|2021-11-10 10:39:20|60.71|58.51|60.71|58.51|60.71|58.51|60.71|58.51|0
1636540770000|2021-11-10 10:39:30|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1636540780000|2021-11-10 10:39:40|60.71|58.51|60.71|58.51|60.71|58.51|60.71|58.51|0
1636540790000|2021-11-10 10:39:50|60.67|58.47|60.71|58.51|60.71|58.51|60.67|58.47|0
1636540800000|2021-11-10 10:40:00|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1636540820000|2021-11-10 10:40:20|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1636540830000|2021-11-10 10:40:30|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1636540840000|2021-11-10 10:40:40|60.69|58.49|60.71|58.51|60.71|58.51|60.69|58.49|0
1636540850000|2021-11-10 10:40:50|60.78|58.58|60.78|58.58|60.78|58.58|60.78|58.58|0
1636540860000|2021-11-10 10:41:00|60.74|58.54|60.78|58.58|60.78|58.58|60.74|58.54|0
1636540880000|2021-11-10 10:41:20|60.82|58.62|60.78|58.58|60.82|58.62|60.78|58.58|0
1636540890000|2021-11-10 10:41:30|60.82|58.62|60.82|58.62|60.82|58.62|60.78|58.58|0
1636540900000|2021-11-10 10:41:40|60.85|58.65|60.85|58.65|60.85|58.65|60.85|58.65|0
1636540910000|2021-11-10 10:41:50|60.89|58.69|60.85|58.65|60.89|58.69|60.85|58.65|0
1636540920000|2021-11-10 10:42:00|60.89|58.69|60.89|58.69|60.93|58.73|60.89|58.69|0
1636540930000|2021-11-10 10:42:10|60.91|58.71|60.89|58.69|60.91|58.71|60.89|58.69|0
1636540940000|2021-11-10 10:42:20|60.93|58.73|60.93|58.73|60.93|58.73|60.93|58.73|0
1636540950000|2021-11-10 10:42:30|60.89|58.69|60.89|58.69|60.89|58.69|60.85|58.65|0
1636540960000|2021-11-10 10:42:40|60.85|58.65|60.85|58.65|60.89|58.69|60.85|58.65|0
1636540970000|2021-11-10 10:42:50|60.82|58.62|60.78|58.58|60.82|58.62|60.74|58.54|0
1636540980000|2021-11-10 10:43:00|60.76|58.56|60.6|58.4|60.76|58.56|60.6|58.4|0
1636540990000|2021-11-10 10:43:10|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1636541000000|2021-11-10 10:43:20|60.6|58.4|60.63|58.43|60.63|58.43|60.6|58.4|0
1636541010000|2021-11-10 10:43:30|60.6|58.4|60.63|58.43|60.63|58.43|60.6|58.4|0
1636541030000|2021-11-10 10:43:50|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1636541040000|2021-11-10 10:44:00|60.63|58.43|60.67|58.47|60.74|58.54|60.63|58.43|0
1636541050000|2021-11-10 10:44:10|60.71|58.51|60.63|58.43|60.71|58.51|60.63|58.43|0
1636541060000|2021-11-10 10:44:20|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1636541080000|2021-11-10 10:44:40|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1636541110000|2021-11-10 10:45:10|60.6|58.4|60.6|58.4|60.6|58.4|60.6|58.4|0
1636541140000|2021-11-10 10:45:40|60.56|58.36|60.52|58.32|60.6|58.4|60.52|58.32|0
1636541160000|2021-11-10 10:46:00|60.56|58.36|60.52|58.32|60.56|58.36|60.52|58.32|0
1636541170000|2021-11-10 10:46:10|60.56|58.36|60.56|58.36|60.56|58.36|60.52|58.32|0
1636541180000|2021-11-10 10:46:20|60.52|58.32|60.52|58.32|60.52|58.32|60.52|58.32|0
1636541190000|2021-11-10 10:46:30|60.56|58.36|60.58|58.38|60.58|58.38|60.56|58.36|0
1636541200000|2021-11-10 10:46:40|60.56|58.36|60.59|58.39|60.59|58.39|60.56|58.36|0
1636541210000|2021-11-10 10:46:50|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1636541220000|2021-11-10 10:47:00|60.52|58.32|60.52|58.32|60.54|58.34|60.52|58.32|0
1636541230000|2021-11-10 10:47:10|60.54|58.34|60.59|58.39|60.59|58.39|60.54|58.34|0
1636541240000|2021-11-10 10:47:20|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1636541250000|2021-11-10 10:47:30|60.7|58.5|60.69|58.49|60.7|58.5|60.67|58.47|0
1636541260000|2021-11-10 10:47:40|60.7|58.5|60.7|58.5|60.7|58.5|60.67|58.47|0
1636541270000|2021-11-10 10:47:50|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1636541280000|2021-11-10 10:48:00|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1636541290000|2021-11-10 10:48:10|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1636541300000|2021-11-10 10:48:20|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1636541320000|2021-11-10 10:48:40|60.67|58.47|60.63|58.43|60.67|58.47|60.63|58.43|0
1636541330000|2021-11-10 10:48:50|60.67|58.47|60.67|58.47|60.7|58.5|60.67|58.47|0
1636541340000|2021-11-10 10:49:00|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1636541360000|2021-11-10 10:49:20|60.67|58.47|60.59|58.39|60.67|58.47|60.59|58.39|0
1636541370000|2021-11-10 10:49:30|60.67|58.47|60.63|58.43|60.67|58.47|60.63|58.43|0
1636541380000|2021-11-10 10:49:40|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1636541390000|2021-11-10 10:49:50|60.7|58.5|60.78|58.58|60.78|58.58|60.7|58.5|0
1636541400000|2021-11-10 10:50:00|60.76|58.56|60.81|58.61|60.81|58.61|60.76|58.56|0
1636541410000|2021-11-10 10:50:10|60.78|58.58|60.78|58.58|60.78|58.58|60.78|58.58|0
1636541420000|2021-11-10 10:50:20|60.85|58.65|60.81|58.61|60.85|58.65|60.81|58.61|0
1636541430000|2021-11-10 10:50:30|60.78|58.58|60.78|58.58|60.78|58.58|60.78|58.58|0
1636541440000|2021-11-10 10:50:40|60.81|58.61|60.78|58.58|60.81|58.61|60.78|58.58|0
1636541450000|2021-11-10 10:50:50|60.81|58.61|60.81|58.61|60.81|58.61|60.8|58.6|0
1636541460000|2021-11-10 10:51:00|60.85|58.65|60.81|58.61|60.85|58.65|60.81|58.61|0
1636541470000|2021-11-10 10:51:10|60.74|58.54|60.74|58.54|60.76|58.56|60.74|58.54|0
1636541480000|2021-11-10 10:51:20|60.78|58.58|60.78|58.58|60.78|58.58|60.78|58.58|0
1636541490000|2021-11-10 10:51:30|60.76|58.56|60.76|58.56|60.76|58.56|60.76|58.56|0
1636541500000|2021-11-10 10:51:40|60.78|58.58|60.78|58.58|60.78|58.58|60.78|58.58|0
1636541510000|2021-11-10 10:51:50|60.81|58.61|60.81|58.61|60.81|58.61|60.81|58.61|0
1636541520000|2021-11-10 10:52:00|60.78|58.58|60.81|58.61|60.81|58.61|60.78|58.58|0
1636541530000|2021-11-10 10:52:10|60.78|58.58|60.78|58.58|60.78|58.58|60.78|58.58|0
1636541550000|2021-11-10 10:52:30|60.74|58.54|60.72|58.52|60.74|58.54|60.7|58.5|0
1636541560000|2021-11-10 10:52:40|60.74|58.54|60.72|58.52|60.74|58.54|60.72|58.52|0
1636541570000|2021-11-10 10:52:50|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1636541580000|2021-11-10 10:53:00|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1636541610000|2021-11-10 10:53:30|60.7|58.5|60.7|58.5|60.7|58.5|60.67|58.47|0
1636541640000|2021-11-10 10:54:00|60.66|58.46|60.63|58.43|60.66|58.46|60.63|58.43|0
1636541650000|2021-11-10 10:54:10|60.66|58.46|60.66|58.46|60.66|58.46|60.66|58.46|0
1636541660000|2021-11-10 10:54:20|60.7|58.5|60.66|58.46|60.7|58.5|60.66|58.46|0
1636541670000|2021-11-10 10:54:30|60.7|58.5|60.66|58.46|60.7|58.5|60.66|58.46|0
1636541680000|2021-11-10 10:54:40|60.7|58.5|60.66|58.46|60.7|58.5|60.66|58.46|0
1636541690000|2021-11-10 10:54:50|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1636541700000|2021-11-10 10:55:00|60.74|58.54|60.74|58.54|60.74|58.54|60.74|58.54|0
1636541710000|2021-11-10 10:55:10|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1636541720000|2021-11-10 10:55:20|60.74|58.54|60.74|58.54|60.74|58.54|60.74|58.54|0
1636541730000|2021-11-10 10:55:30|60.77|58.57|60.77|58.57|60.77|58.57|60.77|58.57|0
1636541740000|2021-11-10 10:55:40|60.74|58.54|60.7|58.5|60.74|58.54|60.7|58.5|0
1636541750000|2021-11-10 10:55:50|60.74|58.54|60.74|58.54|60.74|58.54|60.74|58.54|0
1636541760000|2021-11-10 10:56:00|60.77|58.57|60.77|58.57|60.77|58.57|60.77|58.57|0
1636541770000|2021-11-10 10:56:10|60.74|58.54|60.77|58.57|60.77|58.57|60.74|58.54|0
1636541790000|2021-11-10 10:56:30|60.81|58.61|60.81|58.61|60.81|58.61|60.81|58.61|0
1636541800000|2021-11-10 10:56:40|60.77|58.57|60.74|58.54|60.77|58.57|60.74|58.54|0
1636541810000|2021-11-10 10:56:50|60.7|58.5|60.66|58.46|60.7|58.5|60.66|58.46|0
1636541820000|2021-11-10 10:57:00|60.63|58.43|60.66|58.46|60.66|58.46|60.63|58.43|0
1636541830000|2021-11-10 10:57:10|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1636541850000|2021-11-10 10:57:30|60.66|58.46|60.59|58.39|60.66|58.46|60.59|58.39|0
1636541860000|2021-11-10 10:57:40|60.55|58.35|60.55|58.35|60.55|58.35|60.55|58.35|0
1636541870000|2021-11-10 10:57:50|60.52|58.32|60.52|58.32|60.52|58.32|60.52|58.32|0
1636541880000|2021-11-10 10:58:00|60.48|58.28|60.44|58.24|60.48|58.28|60.44|58.24|0
1636541890000|2021-11-10 10:58:10|60.48|58.28|60.46|58.26|60.48|58.28|60.46|58.26|0
1636541900000|2021-11-10 10:58:20|60.44|58.24|60.43|58.23|60.44|58.24|60.41|58.21|0
1636541910000|2021-11-10 10:58:30|60.41|58.21|60.41|58.21|60.43|58.23|60.41|58.21|0
1636541930000|2021-11-10 10:58:50|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636541940000|2021-11-10 10:59:00|60.41|58.21|60.41|58.21|60.41|58.21|60.41|58.21|0
1636541950000|2021-11-10 10:59:10|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636541960000|2021-11-10 10:59:20|60.41|58.21|60.41|58.21|60.41|58.21|60.41|58.21|0
1636541970000|2021-11-10 10:59:30|60.42|58.22|60.44|58.24|60.44|58.24|60.42|58.22|0
1636541980000|2021-11-10 10:59:40|60.42|58.22|60.41|58.21|60.42|58.22|60.41|58.21|0
1636541990000|2021-11-10 10:59:50|60.44|58.24|60.44|58.24|60.44|58.24|60.44|58.24|0
1636542000000|2021-11-10 11:00:00|60.41|58.21|60.41|58.21|60.44|58.24|60.41|58.21|0
1636542010000|2021-11-10 11:00:10|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636542020000|2021-11-10 11:00:20|60.41|58.21|60.41|58.21|60.41|58.21|60.41|58.21|0
1636542030000|2021-11-10 11:00:30|60.44|58.24|60.44|58.24|60.44|58.24|60.44|58.24|0
1636542040000|2021-11-10 11:00:40|60.48|58.28|60.48|58.28|60.48|58.28|60.48|58.28|0
1636542050000|2021-11-10 11:00:50|60.44|58.24|60.44|58.24|60.44|58.24|60.44|58.24|0
1636542060000|2021-11-10 11:01:00|60.48|58.28|60.4|58.2|60.48|58.28|60.4|58.2|0
1636542070000|2021-11-10 11:01:10|60.44|58.24|60.48|58.28|60.48|58.28|60.44|58.24|0
1636542080000|2021-11-10 11:01:20|60.46|58.26|60.44|58.24|60.48|58.28|60.44|58.24|0
1636542090000|2021-11-10 11:01:30|60.48|58.28|60.48|58.28|60.48|58.28|60.48|58.28|0
1636542100000|2021-11-10 11:01:40|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1636542110000|2021-11-10 11:01:50|60.48|58.28|60.46|58.26|60.48|58.28|60.46|58.26|0
1636542120000|2021-11-10 11:02:00|60.44|58.24|60.48|58.28|60.48|58.28|60.44|58.24|0
1636542140000|2021-11-10 11:02:20|60.5|58.3|60.48|58.28|60.5|58.3|60.48|58.28|0
1636542150000|2021-11-10 11:02:30|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1636542160000|2021-11-10 11:02:40|60.44|58.24|60.46|58.26|60.48|58.28|60.44|58.24|0
1636542170000|2021-11-10 11:02:50|60.44|58.24|60.44|58.24|60.46|58.26|60.44|58.24|0
1636542200000|2021-11-10 11:03:20|60.4|58.2|60.4|58.2|60.4|58.2|60.4|58.2|0
1636542210000|2021-11-10 11:03:30|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1636542220000|2021-11-10 11:03:40|60.37|58.17|60.29|58.09|60.37|58.17|60.29|58.09|0
1636542240000|2021-11-10 11:04:00|60.33|58.13|60.29|58.09|60.33|58.13|60.29|58.09|0
1636542250000|2021-11-10 11:04:10|60.33|58.13|60.26|58.06|60.33|58.13|60.26|58.06|0
1636542260000|2021-11-10 11:04:20|60.28|58.08|60.26|58.06|60.28|58.08|60.26|58.06|0
1636542270000|2021-11-10 11:04:30|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636542280000|2021-11-10 11:04:40|60.33|58.13|60.33|58.13|60.33|58.13|60.33|58.13|0
1636542290000|2021-11-10 11:04:50|60.29|58.09|60.33|58.13|60.33|58.13|60.29|58.09|0
1636542300000|2021-11-10 11:05:00|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636542310000|2021-11-10 11:05:10|60.26|58.06|60.29|58.09|60.29|58.09|60.26|58.06|0
1636542320000|2021-11-10 11:05:20|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1636542330000|2021-11-10 11:05:30|60.22|58.02|60.24|58.04|60.24|58.04|60.22|58.02|0
1636542340000|2021-11-10 11:05:40|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1636542370000|2021-11-10 11:06:10|60.29|58.09|60.26|58.06|60.29|58.09|60.26|58.06|0
1636542380000|2021-11-10 11:06:20|60.29|58.09|60.29|58.09|60.29|58.09|60.26|58.06|0
1636542390000|2021-11-10 11:06:30|60.26|58.06|60.29|58.09|60.29|58.09|60.26|58.06|0
1636542400000|2021-11-10 11:06:40|60.31|58.11|60.33|58.13|60.33|58.13|60.31|58.11|0
1636542410000|2021-11-10 11:06:50|60.29|58.09|60.33|58.13|60.33|58.13|60.29|58.09|0
1636542420000|2021-11-10 11:07:00|60.37|58.17|60.35|58.15|60.37|58.17|60.35|58.15|0
1636542430000|2021-11-10 11:07:10|60.29|58.09|60.33|58.13|60.33|58.13|60.29|58.09|0
1636542440000|2021-11-10 11:07:20|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636542460000|2021-11-10 11:07:40|60.33|58.13|60.33|58.13|60.33|58.13|60.33|58.13|0
1636542470000|2021-11-10 11:07:50|60.37|58.17|60.35|58.15|60.37|58.17|60.33|58.13|0
1636542480000|2021-11-10 11:08:00|60.37|58.17|60.4|58.2|60.4|58.2|60.37|58.17|0
1636542490000|2021-11-10 11:08:10|60.36|58.16|60.38|58.18|60.4|58.2|60.36|58.16|0
1636542500000|2021-11-10 11:08:20|60.4|58.2|60.36|58.16|60.4|58.2|60.36|58.16|0
1636542510000|2021-11-10 11:08:30|60.33|58.13|60.33|58.13|60.36|58.16|60.33|58.13|0
1636542520000|2021-11-10 11:08:40|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1636542530000|2021-11-10 11:08:50|60.4|58.2|60.4|58.2|60.4|58.2|60.4|58.2|0
1636542540000|2021-11-10 11:09:00|60.38|58.18|60.4|58.2|60.4|58.2|60.38|58.18|0
1636542550000|2021-11-10 11:09:10|60.38|58.18|60.4|58.2|60.4|58.2|60.38|58.18|0
1636542560000|2021-11-10 11:09:20|60.38|58.18|60.36|58.16|60.38|58.18|60.36|58.16|0
1636542570000|2021-11-10 11:09:30|60.33|58.13|60.36|58.16|60.36|58.16|60.33|58.13|0
1636542610000|2021-11-10 11:10:10|60.33|58.13|60.36|58.16|60.36|58.16|60.33|58.13|0
1636542620000|2021-11-10 11:10:20|60.35|58.15|60.33|58.13|60.36|58.16|60.33|58.13|0
1636542650000|2021-11-10 11:10:50|60.31|58.11|60.29|58.09|60.33|58.13|60.29|58.09|0
1636542660000|2021-11-10 11:11:00|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1636542670000|2021-11-10 11:11:10|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1636542680000|2021-11-10 11:11:20|60.25|58.05|60.22|58.02|60.25|58.05|60.18|57.98|0
1636542690000|2021-11-10 11:11:30|60.24|58.04|60.24|58.04|60.24|58.04|60.22|58.02|0
1636542700000|2021-11-10 11:11:40|60.22|58.02|60.22|58.02|60.22|58.02|60.2|58|0
1636542710000|2021-11-10 11:11:50|60.2|58|60.2|58|60.2|58|60.2|58|0
1636542720000|2021-11-10 11:12:00|60.22|58.02|60.18|57.98|60.22|58.02|60.18|57.98|0
1636542730000|2021-11-10 11:12:10|60.22|58.02|60.25|58.05|60.25|58.05|60.22|58.02|0
1636542740000|2021-11-10 11:12:20|60.2|58|60.2|58|60.2|58|60.2|58|0
1636542750000|2021-11-10 11:12:30|60.22|58.02|60.22|58.02|60.22|58.02|60.22|58.02|0
1636542770000|2021-11-10 11:12:50|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1636542790000|2021-11-10 11:13:10|60.22|58.02|60.22|58.02|60.22|58.02|60.18|57.98|0
1636542800000|2021-11-10 11:13:20|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1636542820000|2021-11-10 11:13:40|60.29|58.09|60.25|58.05|60.29|58.09|60.25|58.05|0
1636542830000|2021-11-10 11:13:50|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636542840000|2021-11-10 11:14:00|60.25|58.05|60.33|58.13|60.33|58.13|60.25|58.05|0
1636542850000|2021-11-10 11:14:10|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636542860000|2021-11-10 11:14:20|60.33|58.13|60.33|58.13|60.33|58.13|60.31|58.11|0
1636542900000|2021-11-10 11:15:00|60.29|58.09|60.25|58.05|60.29|58.09|60.25|58.05|0
1636542910000|2021-11-10 11:15:10|60.22|58.02|60.29|58.09|60.29|58.09|60.22|58.02|0
1636542920000|2021-11-10 11:15:20|60.33|58.13|60.33|58.13|60.33|58.13|60.33|58.13|0
1636542930000|2021-11-10 11:15:30|60.36|58.16|60.4|58.2|60.4|58.2|60.36|58.16|0
1636542940000|2021-11-10 11:15:40|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1636542970000|2021-11-10 11:16:10|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636542980000|2021-11-10 11:16:20|60.36|58.16|60.32|58.12|60.36|58.16|60.32|58.12|0
1636542990000|2021-11-10 11:16:30|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1636543000000|2021-11-10 11:16:40|60.4|58.2|60.36|58.16|60.4|58.2|60.36|58.16|0
1636543020000|2021-11-10 11:17:00|60.34|58.14|60.43|58.23|60.43|58.23|60.34|58.14|0
1636543030000|2021-11-10 11:17:10|60.47|58.27|60.51|58.31|60.51|58.31|60.47|58.27|0
1636543040000|2021-11-10 11:17:20|60.47|58.27|60.51|58.31|60.51|58.31|60.47|58.27|0
1636543050000|2021-11-10 11:17:30|60.47|58.27|60.51|58.31|60.51|58.31|60.47|58.27|0
1636543060000|2021-11-10 11:17:40|60.54|58.34|60.47|58.27|60.54|58.34|60.47|58.27|0
1636543070000|2021-11-10 11:17:50|60.51|58.31|60.51|58.31|60.51|58.31|60.51|58.31|0
1636543080000|2021-11-10 11:18:00|60.53|58.33|60.54|58.34|60.54|58.34|60.53|58.33|0
1636543090000|2021-11-10 11:18:10|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1636543100000|2021-11-10 11:18:20|60.62|58.42|60.65|58.45|60.65|58.45|60.62|58.42|0
1636543110000|2021-11-10 11:18:30|60.69|58.49|60.67|58.47|60.69|58.49|60.67|58.47|0
1636543120000|2021-11-10 11:18:40|60.65|58.45|60.67|58.47|60.67|58.47|60.65|58.45|0
1636543130000|2021-11-10 11:18:50|60.65|58.45|60.65|58.45|60.65|58.45|60.65|58.45|0
1636543140000|2021-11-10 11:19:00|60.69|58.49|60.73|58.53|60.73|58.53|60.69|58.49|0
1636543150000|2021-11-10 11:19:10|60.65|58.45|60.73|58.53|60.73|58.53|60.65|58.45|0
1636543170000|2021-11-10 11:19:30|60.75|58.55|60.76|58.56|60.76|58.56|60.75|58.55|0
1636543180000|2021-11-10 11:19:40|60.73|58.53|60.75|58.55|60.76|58.56|60.73|58.53|0
1636543190000|2021-11-10 11:19:50|60.76|58.56|60.8|58.6|60.8|58.6|60.73|58.53|0
1636543200000|2021-11-10 11:20:00|60.84|58.64|60.73|58.53|60.84|58.64|60.73|58.53|0
1636543230000|2021-11-10 11:20:30|60.71|58.51|60.71|58.51|60.71|58.51|60.71|58.51|0
1636543240000|2021-11-10 11:20:40|60.73|58.53|60.71|58.51|60.73|58.53|60.71|58.51|0
1636543250000|2021-11-10 11:20:50|60.69|58.49|60.69|58.49|60.69|58.49|60.69|58.49|0
1636543260000|2021-11-10 11:21:00|60.71|58.51|60.69|58.49|60.71|58.51|60.69|58.49|0
1636543270000|2021-11-10 11:21:10|60.65|58.45|60.65|58.45|60.65|58.45|60.65|58.45|0
1636543280000|2021-11-10 11:21:20|60.69|58.49|60.65|58.45|60.69|58.49|60.65|58.45|0
1636543290000|2021-11-10 11:21:30|60.69|58.49|60.65|58.45|60.69|58.49|60.65|58.45|0
1636543300000|2021-11-10 11:21:40|60.62|58.42|60.62|58.42|60.65|58.45|60.62|58.42|0
1636543310000|2021-11-10 11:21:50|60.65|58.45|60.65|58.45|60.65|58.45|60.62|58.42|0
1636543320000|2021-11-10 11:22:00|60.6|58.4|60.6|58.4|60.6|58.4|60.6|58.4|0
1636543330000|2021-11-10 11:22:10|60.62|58.42|60.62|58.42|60.62|58.42|60.62|58.42|0
1636543360000|2021-11-10 11:22:40|60.65|58.45|60.65|58.45|60.65|58.45|60.65|58.45|0
1636543380000|2021-11-10 11:23:00|60.58|58.38|60.58|58.38|60.58|58.38|60.54|58.34|0
1636543390000|2021-11-10 11:23:10|60.6|58.4|60.61|58.41|60.61|58.41|60.6|58.4|0
1636543410000|2021-11-10 11:23:30|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1636543420000|2021-11-10 11:23:40|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1636543430000|2021-11-10 11:23:50|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1636543440000|2021-11-10 11:24:00|60.54|58.34|60.54|58.34|60.54|58.34|60.54|58.34|0
1636543450000|2021-11-10 11:24:10|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1636543460000|2021-11-10 11:24:20|60.61|58.41|60.61|58.41|60.61|58.41|60.61|58.41|0
1636543470000|2021-11-10 11:24:30|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1636543480000|2021-11-10 11:24:40|60.61|58.41|60.58|58.38|60.61|58.41|60.58|58.38|0
1636543490000|2021-11-10 11:24:50|60.54|58.34|60.54|58.34|60.54|58.34|60.54|58.34|0
1636543500000|2021-11-10 11:25:00|60.5|58.3|60.54|58.34|60.54|58.34|60.5|58.3|0
1636543510000|2021-11-10 11:25:10|60.5|58.3|60.52|58.32|60.52|58.32|60.5|58.3|0
1636543520000|2021-11-10 11:25:20|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1636543530000|2021-11-10 11:25:30|60.47|58.27|60.47|58.27|60.47|58.27|60.47|58.27|0
1636543540000|2021-11-10 11:25:40|60.45|58.25|60.47|58.27|60.47|58.27|60.45|58.25|0
1636543550000|2021-11-10 11:25:50|60.43|58.23|60.41|58.21|60.43|58.23|60.41|58.21|0
1636543560000|2021-11-10 11:26:00|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1636543580000|2021-11-10 11:26:20|60.41|58.21|60.39|58.19|60.41|58.21|60.39|58.19|0
1636543610000|2021-11-10 11:26:50|60.41|58.21|60.41|58.21|60.41|58.21|60.41|58.21|0
1636543620000|2021-11-10 11:27:00|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1636543640000|2021-11-10 11:27:20|60.36|58.16|60.36|58.16|60.39|58.19|60.36|58.16|0
1636543650000|2021-11-10 11:27:30|60.39|58.19|60.36|58.16|60.39|58.19|60.36|58.16|0
1636543670000|2021-11-10 11:27:50|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636543680000|2021-11-10 11:28:00|60.36|58.16|60.41|58.21|60.43|58.23|60.36|58.16|0
1636543690000|2021-11-10 11:28:10|60.39|58.19|60.41|58.21|60.41|58.21|60.39|58.19|0
1636543700000|2021-11-10 11:28:20|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1636543720000|2021-11-10 11:28:40|60.41|58.21|60.39|58.19|60.41|58.21|60.39|58.19|0
1636543730000|2021-11-10 11:28:50|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1636543740000|2021-11-10 11:29:00|60.32|58.12|60.32|58.12|60.34|58.14|60.32|58.12|0
1636543750000|2021-11-10 11:29:10|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1636543780000|2021-11-10 11:29:40|60.39|58.19|60.36|58.16|60.39|58.19|60.36|58.16|0
1636543790000|2021-11-10 11:29:50|60.39|58.19|60.39|58.19|60.39|58.19|60.37|58.17|0
1636543800000|2021-11-10 11:30:00|60.37|58.17|60.35|58.15|60.37|58.17|60.35|58.15|0
1636543860000|2021-11-10 11:31:00|60.37|58.17|60.39|58.19|60.39|58.19|60.37|58.17|0
1636543870000|2021-11-10 11:31:10|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1636543880000|2021-11-10 11:31:20|60.39|58.19|60.37|58.17|60.39|58.19|60.37|58.17|0
1636543890000|2021-11-10 11:31:30|60.39|58.19|60.35|58.15|60.39|58.19|60.35|58.15|0
1636543900000|2021-11-10 11:31:40|60.39|58.19|60.43|58.23|60.43|58.23|60.39|58.19|0
1636543910000|2021-11-10 11:31:50|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1636543940000|2021-11-10 11:32:20|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1636543970000|2021-11-10 11:32:50|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1636543980000|2021-11-10 11:33:00|60.5|58.3|60.54|58.34|60.54|58.34|60.5|58.3|0
1636543990000|2021-11-10 11:33:10|60.57|58.37|60.54|58.34|60.57|58.37|60.54|58.34|0
1636544000000|2021-11-10 11:33:20|60.57|58.37|60.54|58.34|60.57|58.37|60.54|58.34|0
1636544010000|2021-11-10 11:33:30|60.5|58.3|60.46|58.26|60.5|58.3|60.46|58.26|0
1636544020000|2021-11-10 11:33:40|60.48|58.28|60.46|58.26|60.5|58.3|60.46|58.26|0
1636544030000|2021-11-10 11:33:50|60.48|58.28|60.48|58.28|60.48|58.28|60.48|58.28|0
1636544040000|2021-11-10 11:34:00|60.46|58.26|60.39|58.19|60.48|58.28|60.39|58.19|0
1636544050000|2021-11-10 11:34:10|60.43|58.23|60.39|58.19|60.43|58.23|60.39|58.19|0
1636544070000|2021-11-10 11:34:30|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1636544100000|2021-11-10 11:35:00|60.5|58.3|60.54|58.34|60.54|58.34|60.5|58.3|0
1636544110000|2021-11-10 11:35:10|60.57|58.37|60.57|58.37|60.57|58.37|60.57|58.37|0
1636544120000|2021-11-10 11:35:20|60.54|58.34|60.5|58.3|60.54|58.34|60.5|58.3|0
1636544130000|2021-11-10 11:35:30|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1636544140000|2021-11-10 11:35:40|60.44|58.24|60.46|58.26|60.46|58.26|60.44|58.24|0
1636544160000|2021-11-10 11:36:00|60.44|58.24|60.46|58.26|60.46|58.26|60.44|58.24|0
1636544180000|2021-11-10 11:36:20|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1636544190000|2021-11-10 11:36:30|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1636544200000|2021-11-10 11:36:40|60.48|58.28|60.46|58.26|60.48|58.28|60.46|58.26|0
1636544210000|2021-11-10 11:36:50|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1636544220000|2021-11-10 11:37:00|60.48|58.28|60.54|58.34|60.54|58.34|60.48|58.28|0
1636544230000|2021-11-10 11:37:10|60.57|58.37|60.61|58.41|60.61|58.41|60.57|58.37|0
1636544260000|2021-11-10 11:37:40|60.65|58.45|60.68|58.48|60.68|58.48|60.65|58.45|0
1636544280000|2021-11-10 11:38:00|60.7|58.5|60.72|58.52|60.72|58.52|60.7|58.5|0
1636544290000|2021-11-10 11:38:10|60.74|58.54|60.74|58.54|60.74|58.54|60.74|58.54|0
1636544300000|2021-11-10 11:38:20|60.76|58.56|60.77|58.57|60.77|58.57|60.76|58.56|0
1636544310000|2021-11-10 11:38:30|60.79|58.59|60.79|58.59|60.79|58.59|60.76|58.56|0
1636544330000|2021-11-10 11:38:50|60.83|58.63|60.9|58.7|60.9|58.7|60.83|58.63|0
1636544340000|2021-11-10 11:39:00|60.94|58.74|60.98|58.78|60.98|58.78|60.94|58.74|0
1636544350000|2021-11-10 11:39:10|61.05|58.85|61.16|58.96|61.16|58.96|61.05|58.85|0
1636544360000|2021-11-10 11:39:20|61.12|58.92|61.16|58.96|61.16|58.96|61.12|58.92|0
1636544370000|2021-11-10 11:39:30|61.12|58.92|61.05|58.85|61.12|58.92|61.05|58.85|0
1636544380000|2021-11-10 11:39:40|61.01|58.81|61.03|58.83|61.03|58.83|60.98|58.78|0
1636544390000|2021-11-10 11:39:50|61.01|58.81|61.05|58.85|61.05|58.85|61.01|58.81|0
1636544400000|2021-11-10 11:40:00|61.03|58.83|60.98|58.78|61.05|58.85|60.98|58.78|0
1636544410000|2021-11-10 11:40:10|60.99|58.79|60.98|58.78|61.01|58.81|60.98|58.78|0
1636544420000|2021-11-10 11:40:20|60.94|58.74|60.9|58.7|60.94|58.74|60.9|58.7|0
1636544430000|2021-11-10 11:40:30|60.92|58.72|60.9|58.7|60.92|58.72|60.9|58.7|0
1636544440000|2021-11-10 11:40:40|60.25|58.05|62.16|59.96|62.16|59.96|60.21|58.01|0
1636544450000|2021-11-10 11:40:50|62.12|59.92|62.12|59.92|62.12|59.92|62.12|59.92|0
1636544460000|2021-11-10 11:41:00|62.23|60.03|61.56|59.36|62.23|60.03|61.56|59.36|0
1636544470000|2021-11-10 11:41:10|61.54|59.34|61.56|59.36|61.56|59.36|61.54|59.34|0
1636544480000|2021-11-10 11:41:20|61.54|59.34|61.58|59.38|61.59|59.39|61.54|59.34|0
1636544490000|2021-11-10 11:41:30|61.59|59.39|61.56|59.36|61.59|59.39|61.56|59.36|0
1636544510000|2021-11-10 11:41:50|61.52|59.32|61.52|59.32|61.56|59.36|61.52|59.32|0
1636544520000|2021-11-10 11:42:00|61.54|59.34|61.48|59.28|61.56|59.36|61.48|59.28|0
1636544530000|2021-11-10 11:42:10|61.45|59.25|61.44|59.24|61.45|59.25|61.44|59.24|0
1636544540000|2021-11-10 11:42:20|61.43|59.23|61.41|59.21|61.44|59.24|61.41|59.21|0
1636544550000|2021-11-10 11:42:30|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1636544570000|2021-11-10 11:42:50|61.48|59.28|61.41|59.21|61.48|59.28|61.41|59.21|0
1636544580000|2021-11-10 11:43:00|61.44|59.24|61.44|59.24|61.48|59.28|61.44|59.24|0
1636544590000|2021-11-10 11:43:10|61.48|59.28|61.48|59.28|61.48|59.28|61.48|59.28|0
1636544610000|2021-11-10 11:43:30|61.52|59.32|61.52|59.32|61.52|59.32|61.52|59.32|0
1636544620000|2021-11-10 11:43:40|61.56|59.36|61.63|59.43|61.63|59.43|61.56|59.36|0
1636544630000|2021-11-10 11:43:50|61.59|59.39|61.67|59.47|61.67|59.47|61.59|59.39|0
1636544640000|2021-11-10 11:44:00|61.7|59.5|61.65|59.45|61.7|59.5|61.65|59.45|0
1636544650000|2021-11-10 11:44:10|61.67|59.47|61.7|59.5|61.78|59.58|61.67|59.47|0
1636544660000|2021-11-10 11:44:20|61.76|59.56|61.78|59.58|61.82|59.62|61.76|59.56|0
1636544670000|2021-11-10 11:44:30|61.74|59.54|61.7|59.5|61.74|59.54|61.7|59.5|0
1636544680000|2021-11-10 11:44:40|61.67|59.47|61.63|59.43|61.67|59.47|61.63|59.43|0
1636544690000|2021-11-10 11:44:50|61.7|59.5|61.63|59.43|61.7|59.5|61.63|59.43|0
1636544700000|2021-11-10 11:45:00|61.67|59.47|61.63|59.43|61.67|59.47|61.59|59.39|0
1636544710000|2021-11-10 11:45:10|61.59|59.39|61.63|59.43|61.63|59.43|61.59|59.39|0
1636544720000|2021-11-10 11:45:20|61.59|59.39|61.55|59.35|61.59|59.39|61.55|59.35|0
1636544730000|2021-11-10 11:45:30|61.59|59.39|61.59|59.39|61.59|59.39|61.57|59.37|0
1636544740000|2021-11-10 11:45:40|61.63|59.43|61.65|59.45|61.65|59.45|61.63|59.43|0
1636544750000|2021-11-10 11:45:50|61.67|59.47|61.74|59.54|61.74|59.54|61.67|59.47|0
1636544760000|2021-11-10 11:46:00|61.76|59.56|61.7|59.5|61.78|59.58|61.7|59.5|0
1636544770000|2021-11-10 11:46:10|61.74|59.54|61.7|59.5|61.74|59.54|61.7|59.5|0
1636544780000|2021-11-10 11:46:20|61.69|59.49|61.7|59.5|61.7|59.5|61.67|59.47|0
1636544790000|2021-11-10 11:46:30|61.67|59.47|61.69|59.49|61.69|59.49|61.67|59.47|0
1636544800000|2021-11-10 11:46:40|61.67|59.47|61.7|59.5|61.7|59.5|61.67|59.47|0
1636544810000|2021-11-10 11:46:50|61.67|59.47|61.67|59.47|61.67|59.47|61.63|59.43|0
1636544820000|2021-11-10 11:47:00|61.63|59.43|61.63|59.43|61.67|59.47|61.63|59.43|0
1636544830000|2021-11-10 11:47:10|61.67|59.47|61.67|59.47|61.7|59.5|61.67|59.47|0
1636544840000|2021-11-10 11:47:20|61.63|59.43|61.63|59.43|61.63|59.43|61.63|59.43|0
1636544850000|2021-11-10 11:47:30|61.65|59.45|61.63|59.43|61.65|59.45|61.61|59.41|0
1636544860000|2021-11-10 11:47:40|61.61|59.41|61.59|59.39|61.63|59.43|61.59|59.39|0
1636544870000|2021-11-10 11:47:50|61.63|59.43|61.65|59.45|61.67|59.47|61.63|59.43|0
1636544880000|2021-11-10 11:48:00|61.63|59.43|61.67|59.47|61.67|59.47|61.63|59.43|0
1636544890000|2021-11-10 11:48:10|61.63|59.43|61.63|59.43|61.63|59.43|61.63|59.43|0
1636544900000|2021-11-10 11:48:20|61.66|59.46|61.66|59.46|61.66|59.46|61.66|59.46|0
1636544910000|2021-11-10 11:48:30|61.63|59.43|61.63|59.43|61.63|59.43|61.63|59.43|0
1636544930000|2021-11-10 11:48:50|61.65|59.45|61.66|59.46|61.66|59.46|61.65|59.45|0
1636544940000|2021-11-10 11:49:00|61.7|59.5|61.7|59.5|61.7|59.5|61.68|59.48|0
1636544970000|2021-11-10 11:49:30|61.74|59.54|61.78|59.58|61.78|59.58|61.7|59.5|0
1636544980000|2021-11-10 11:49:40|61.74|59.54|61.72|59.52|61.74|59.54|61.7|59.5|0
1636544990000|2021-11-10 11:49:50|61.66|59.46|61.66|59.46|61.66|59.46|61.66|59.46|0
1636545000000|2021-11-10 11:50:00|61.7|59.5|61.63|59.43|61.7|59.5|61.63|59.43|0
1636545010000|2021-11-10 11:50:10|61.59|59.39|61.59|59.39|61.59|59.39|61.59|59.39|0
1636545020000|2021-11-10 11:50:20|61.63|59.43|61.59|59.39|61.63|59.43|61.59|59.39|0
1636545030000|2021-11-10 11:50:30|61.63|59.43|61.63|59.43|61.63|59.43|61.63|59.43|0
1636545050000|2021-11-10 11:50:50|61.66|59.46|61.66|59.46|61.66|59.46|61.63|59.43|0
1636545060000|2021-11-10 11:51:00|61.63|59.43|61.63|59.43|61.63|59.43|61.63|59.43|0
1636545070000|2021-11-10 11:51:10|61.7|59.5|61.66|59.46|61.7|59.5|61.66|59.46|0
1636545080000|2021-11-10 11:51:20|61.72|59.52|61.7|59.5|61.72|59.52|61.68|59.48|0
1636545090000|2021-11-10 11:51:30|61.66|59.46|61.74|59.54|61.74|59.54|61.66|59.46|0
1636545110000|2021-11-10 11:51:50|61.77|59.57|61.77|59.57|61.77|59.57|61.77|59.57|0
1636545120000|2021-11-10 11:52:00|61.79|59.59|61.81|59.61|61.81|59.61|61.77|59.57|0
1636545130000|2021-11-10 11:52:10|61.85|59.65|61.81|59.61|61.85|59.65|61.81|59.61|0
1636545140000|2021-11-10 11:52:20|61.77|59.57|61.77|59.57|61.81|59.61|61.77|59.57|0
1636545160000|2021-11-10 11:52:40|61.74|59.54|61.68|59.48|61.74|59.54|61.66|59.46|0
1636545170000|2021-11-10 11:52:50|61.7|59.5|61.68|59.48|61.7|59.5|61.66|59.46|0
1636545180000|2021-11-10 11:53:00|61.7|59.5|61.63|59.43|61.7|59.5|61.63|59.43|0
1636545190000|2021-11-10 11:53:10|61.61|59.41|61.64|59.44|61.64|59.44|61.61|59.41|0
1636545200000|2021-11-10 11:53:20|61.66|59.46|61.63|59.43|61.66|59.46|61.63|59.43|0
1636545210000|2021-11-10 11:53:30|61.66|59.46|61.64|59.44|61.66|59.46|61.63|59.43|0
1636545220000|2021-11-10 11:53:40|61.63|59.43|61.66|59.46|61.66|59.46|61.63|59.43|0
1636545240000|2021-11-10 11:54:00|61.68|59.48|61.76|59.56|61.76|59.56|61.68|59.48|0
1636545250000|2021-11-10 11:54:10|61.77|59.57|61.74|59.54|61.77|59.57|61.74|59.54|0
1636545260000|2021-11-10 11:54:20|61.7|59.5|61.7|59.5|61.74|59.54|61.7|59.5|0
1636545270000|2021-11-10 11:54:30|61.66|59.46|61.7|59.5|61.7|59.5|61.66|59.46|0
1636545290000|2021-11-10 11:54:50|61.76|59.56|61.74|59.54|61.76|59.56|61.74|59.54|0
1636545300000|2021-11-10 11:55:00|61.7|59.5|61.62|59.42|61.7|59.5|61.62|59.42|0
1636545310000|2021-11-10 11:55:10|61.59|59.39|61.59|59.39|61.59|59.39|61.59|59.39|0
1636545320000|2021-11-10 11:55:20|61.62|59.42|61.62|59.42|61.62|59.42|61.62|59.42|0
1636545330000|2021-11-10 11:55:30|61.59|59.39|61.62|59.42|61.62|59.42|61.59|59.39|0
1636545340000|2021-11-10 11:55:40|61.59|59.39|61.66|59.46|61.66|59.46|61.59|59.39|0
1636545350000|2021-11-10 11:55:50|61.62|59.42|61.66|59.46|61.66|59.46|61.62|59.42|0
1636545360000|2021-11-10 11:56:00|61.72|59.52|61.74|59.54|61.74|59.54|61.7|59.5|0
1636545370000|2021-11-10 11:56:10|61.7|59.5|61.74|59.54|61.74|59.54|61.7|59.5|0
1636545380000|2021-11-10 11:56:20|61.7|59.5|61.74|59.54|61.74|59.54|61.7|59.5|0
1636545390000|2021-11-10 11:56:30|61.7|59.5|61.77|59.57|61.77|59.57|61.7|59.5|0
1636545400000|2021-11-10 11:56:40|61.74|59.54|61.74|59.54|61.77|59.57|61.74|59.54|0
1636545410000|2021-11-10 11:56:50|61.7|59.5|61.74|59.54|61.74|59.54|61.7|59.5|0
1636545420000|2021-11-10 11:57:00|61.7|59.5|61.7|59.5|61.74|59.54|61.7|59.5|0
1636545430000|2021-11-10 11:57:10|61.72|59.52|61.74|59.54|61.74|59.54|61.7|59.5|0
1636545440000|2021-11-10 11:57:20|61.7|59.5|61.72|59.52|61.72|59.52|61.7|59.5|0
1636545450000|2021-11-10 11:57:30|61.7|59.5|61.7|59.5|61.7|59.5|61.7|59.5|0
1636545460000|2021-11-10 11:57:40|61.74|59.54|61.73|59.53|61.74|59.54|61.7|59.5|0
1636545470000|2021-11-10 11:57:50|61.7|59.5|61.7|59.5|61.7|59.5|61.7|59.5|0
1636545480000|2021-11-10 11:58:00|61.68|59.48|61.7|59.5|61.7|59.5|61.68|59.48|0
1636545490000|2021-11-10 11:58:10|61.73|59.53|61.73|59.53|61.73|59.53|61.73|59.53|0
1636545500000|2021-11-10 11:58:20|61.7|59.5|61.7|59.5|61.72|59.52|61.7|59.5|0
1636545510000|2021-11-10 11:58:30|61.66|59.46|61.7|59.5|61.7|59.5|61.66|59.46|0
1636545530000|2021-11-10 11:58:50|61.64|59.44|61.59|59.39|61.64|59.44|61.59|59.39|0
1636545540000|2021-11-10 11:59:00|61.55|59.35|61.55|59.35|61.55|59.35|61.55|59.35|0
1636545550000|2021-11-10 11:59:10|61.59|59.39|61.59|59.39|61.59|59.39|61.59|59.39|0
1636545560000|2021-11-10 11:59:20|61.55|59.35|61.59|59.39|61.59|59.39|61.55|59.35|0
1636545570000|2021-11-10 11:59:30|61.55|59.35|61.55|59.35|61.55|59.35|61.55|59.35|0
1636545590000|2021-11-10 11:59:50|61.59|59.39|61.66|59.46|61.66|59.46|61.59|59.39|0
1636545600000|2021-11-10 12:00:00|61.59|59.39|61.51|59.31|61.59|59.39|61.51|59.31|0
1636545610000|2021-11-10 12:00:10|61.55|59.35|61.51|59.31|61.55|59.35|61.51|59.31|0
1636545620000|2021-11-10 12:00:20|61.47|59.27|61.51|59.31|61.51|59.31|61.47|59.27|0
1636545630000|2021-11-10 12:00:30|61.47|59.27|61.58|59.38|61.58|59.38|61.47|59.27|0
1636545640000|2021-11-10 12:00:40|61.55|59.35|61.58|59.38|61.58|59.38|61.55|59.35|0
1636545650000|2021-11-10 12:00:50|61.62|59.42|61.62|59.42|61.62|59.42|61.62|59.42|0
1636545660000|2021-11-10 12:01:00|61.58|59.38|61.58|59.38|61.58|59.38|61.58|59.38|0
1636545670000|2021-11-10 12:01:10|61.62|59.42|61.58|59.38|61.62|59.42|61.58|59.38|0
1636545680000|2021-11-10 12:01:20|61.55|59.35|61.55|59.35|61.55|59.35|61.55|59.35|0
1636545700000|2021-11-10 12:01:40|61.51|59.31|61.53|59.33|61.55|59.35|61.51|59.31|0
1636545710000|2021-11-10 12:01:50|61.55|59.35|61.51|59.31|61.55|59.35|61.51|59.31|0
1636545720000|2021-11-10 12:02:00|61.55|59.35|61.55|59.35|61.55|59.35|61.55|59.35|0
1636545740000|2021-11-10 12:02:20|61.62|59.42|61.58|59.38|61.62|59.42|61.57|59.37|0
1636545750000|2021-11-10 12:02:30|61.62|59.42|61.66|59.46|61.66|59.46|61.62|59.42|0
1636545760000|2021-11-10 12:02:40|61.62|59.42|61.66|59.46|61.66|59.46|61.62|59.42|0
1636545770000|2021-11-10 12:02:50|61.64|59.44|61.66|59.46|61.66|59.46|61.64|59.44|0
1636545780000|2021-11-10 12:03:00|61.64|59.44|61.58|59.38|61.64|59.44|61.58|59.38|0
1636545800000|2021-11-10 12:03:20|61.62|59.42|61.58|59.38|61.62|59.42|61.58|59.38|0
1636545820000|2021-11-10 12:03:40|61.51|59.31|61.55|59.35|61.55|59.35|61.51|59.31|0
1636545830000|2021-11-10 12:03:50|61.58|59.38|61.58|59.38|61.58|59.38|61.58|59.38|0
1636545850000|2021-11-10 12:04:10|61.57|59.37|61.51|59.31|61.57|59.37|61.51|59.31|0
1636545870000|2021-11-10 12:04:30|61.55|59.35|61.53|59.33|61.55|59.35|61.51|59.31|0
1636545880000|2021-11-10 12:04:40|61.51|59.31|61.51|59.31|61.51|59.31|61.51|59.31|0
1636545890000|2021-11-10 12:04:50|61.55|59.35|61.51|59.31|61.55|59.35|61.51|59.31|0
1636545900000|2021-11-10 12:05:00|61.55|59.35|61.55|59.35|61.55|59.35|61.55|59.35|0
1636545910000|2021-11-10 12:05:10|61.51|59.31|61.47|59.27|61.51|59.31|61.47|59.27|0
1636545930000|2021-11-10 12:05:30|61.49|59.29|61.47|59.27|61.51|59.31|61.47|59.27|0
1636545960000|2021-11-10 12:06:00|61.51|59.31|61.47|59.27|61.51|59.31|61.47|59.27|0
1636545970000|2021-11-10 12:06:10|61.43|59.23|61.45|59.25|61.47|59.27|61.43|59.23|0
1636545980000|2021-11-10 12:06:20|61.43|59.23|61.45|59.25|61.45|59.25|61.43|59.23|0
1636545990000|2021-11-10 12:06:30|61.47|59.27|61.43|59.23|61.47|59.27|61.43|59.23|0
1636546000000|2021-11-10 12:06:40|61.47|59.27|61.47|59.27|61.47|59.27|61.47|59.27|0
1636546010000|2021-11-10 12:06:50|61.43|59.23|61.43|59.23|61.43|59.23|61.43|59.23|0
1636546020000|2021-11-10 12:07:00|61.47|59.27|61.47|59.27|61.47|59.27|61.43|59.23|0
1636546030000|2021-11-10 12:07:10|61.43|59.23|61.47|59.27|61.47|59.27|61.43|59.23|0
1636546040000|2021-11-10 12:07:20|61.43|59.23|61.43|59.23|61.43|59.23|61.43|59.23|0
1636546050000|2021-11-10 12:07:30|61.4|59.2|61.4|59.2|61.4|59.2|61.4|59.2|0
1636546060000|2021-11-10 12:07:40|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1636546070000|2021-11-10 12:07:50|61.4|59.2|61.36|59.16|61.4|59.2|61.36|59.16|0
1636546080000|2021-11-10 12:08:00|61.4|59.2|61.4|59.2|61.4|59.2|61.4|59.2|0
1636546090000|2021-11-10 12:08:10|61.38|59.18|61.4|59.2|61.4|59.2|61.36|59.16|0
1636546100000|2021-11-10 12:08:20|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1636546110000|2021-11-10 12:08:30|61.4|59.2|61.4|59.2|61.4|59.2|61.4|59.2|0
1636546120000|2021-11-10 12:08:40|61.38|59.18|61.32|59.12|61.38|59.18|61.32|59.12|0
1636546150000|2021-11-10 12:09:10|61.34|59.14|61.34|59.14|61.34|59.14|61.34|59.14|0
1636546160000|2021-11-10 12:09:20|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1636546170000|2021-11-10 12:09:30|61.32|59.12|61.32|59.12|61.32|59.12|61.32|59.12|0
1636546180000|2021-11-10 12:09:40|61.28|59.08|61.28|59.08|61.32|59.12|61.28|59.08|0
1636546190000|2021-11-10 12:09:50|61.3|59.1|61.28|59.08|61.32|59.12|61.28|59.08|0
1636546200000|2021-11-10 12:10:00|61.32|59.12|61.25|59.05|61.32|59.12|61.25|59.05|0
1636546220000|2021-11-10 12:10:20|61.28|59.08|61.32|59.12|61.32|59.12|61.28|59.08|0
1636546240000|2021-11-10 12:10:40|61.34|59.14|61.32|59.12|61.34|59.14|61.32|59.12|0
1636546250000|2021-11-10 12:10:50|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1636546260000|2021-11-10 12:11:00|61.32|59.12|61.28|59.08|61.32|59.12|61.28|59.08|0
1636546270000|2021-11-10 12:11:10|61.25|59.05|61.25|59.05|61.25|59.05|61.23|59.03|0
1636546280000|2021-11-10 12:11:20|61.21|59.01|61.14|58.94|61.21|59.01|61.14|58.94|0
1636546290000|2021-11-10 12:11:30|61.17|58.97|61.17|58.97|61.17|58.97|61.15|58.95|0
1636546300000|2021-11-10 12:11:40|61.1|58.9|61.1|58.9|61.1|58.9|61.1|58.9|0
1636546310000|2021-11-10 12:11:50|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1636546320000|2021-11-10 12:12:00|61.1|58.9|61.1|58.9|61.1|58.9|61.06|58.86|0
1636546340000|2021-11-10 12:12:20|61.06|58.86|61.02|58.82|61.06|58.86|61.02|58.82|0
1636546350000|2021-11-10 12:12:30|61.01|58.81|60.99|58.79|61.01|58.81|60.99|58.79|0
1636546360000|2021-11-10 12:12:40|60.95|58.75|60.95|58.75|60.99|58.79|60.95|58.75|0
1636546370000|2021-11-10 12:12:50|60.91|58.71|60.91|58.71|60.91|58.71|60.91|58.71|0
1636546380000|2021-11-10 12:13:00|60.95|58.75|60.95|58.75|60.95|58.75|60.95|58.75|0
1636546410000|2021-11-10 12:13:30|60.99|58.79|60.95|58.75|60.99|58.79|60.95|58.75|0
1636546420000|2021-11-10 12:13:40|60.97|58.77|60.99|58.79|60.99|58.79|60.97|58.77|0
1636546430000|2021-11-10 12:13:50|60.95|58.75|60.95|58.75|60.95|58.75|60.95|58.75|0
1636546440000|2021-11-10 12:14:00|60.99|58.79|60.95|58.75|60.99|58.79|60.95|58.75|0
1636546500000|2021-11-10 12:15:00|60.91|58.71|60.91|58.71|60.91|58.71|60.88|58.68|0
1636546510000|2021-11-10 12:15:10|60.9|58.7|60.9|58.7|60.9|58.7|60.9|58.7|0
1636546520000|2021-11-10 12:15:20|60.91|58.71|60.95|58.75|60.95|58.75|60.91|58.71|0
1636546540000|2021-11-10 12:15:40|60.99|58.79|60.95|58.75|60.99|58.79|60.95|58.75|0
1636546550000|2021-11-10 12:15:50|60.91|58.71|60.91|58.71|60.91|58.71|60.91|58.71|0
1636546560000|2021-11-10 12:16:00|60.93|58.73|60.99|58.79|60.99|58.79|60.93|58.73|0
1636546570000|2021-11-10 12:16:10|60.95|58.75|60.99|58.79|60.99|58.79|60.95|58.75|0
1636546580000|2021-11-10 12:16:20|61.02|58.82|61.02|58.82|61.02|58.82|61.02|58.82|0
1636546590000|2021-11-10 12:16:30|60.99|58.79|60.99|58.79|60.99|58.79|60.99|58.79|0
1636546600000|2021-11-10 12:16:40|61.02|58.82|61.02|58.82|61.02|58.82|61.02|58.82|0
1636546610000|2021-11-10 12:16:50|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1636546620000|2021-11-10 12:17:00|61.02|58.82|61.02|58.82|61.02|58.82|61.02|58.82|0
1636546640000|2021-11-10 12:17:20|61|58.8|60.99|58.79|61|58.8|60.99|58.79|0
1636546650000|2021-11-10 12:17:30|60.95|58.75|60.95|58.75|60.95|58.75|60.95|58.75|0
1636546660000|2021-11-10 12:17:40|60.99|58.79|61.02|58.82|61.02|58.82|60.99|58.79|0
1636546670000|2021-11-10 12:17:50|60.99|58.79|61.02|58.82|61.02|58.82|60.99|58.79|0
1636546680000|2021-11-10 12:18:00|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1636546700000|2021-11-10 12:18:20|61.02|58.82|61.06|58.86|61.06|58.86|61.02|58.82|0
1636546710000|2021-11-10 12:18:30|61.02|58.82|61.06|58.86|61.06|58.86|61.02|58.82|0
1636546740000|2021-11-10 12:19:00|61.02|58.82|61.02|58.82|61.02|58.82|61.02|58.82|0
1636546750000|2021-11-10 12:19:10|60.98|58.78|60.98|58.78|60.98|58.78|60.95|58.75|0
1636546770000|2021-11-10 12:19:30|60.95|58.75|60.98|58.78|60.98|58.78|60.95|58.75|0
1636546780000|2021-11-10 12:19:40|61.02|58.82|61.02|58.82|61.02|58.82|61.02|58.82|0
1636546790000|2021-11-10 12:19:50|61.04|58.84|61.06|58.86|61.06|58.86|61.04|58.84|0
1636546800000|2021-11-10 12:20:00|61.02|58.82|61.02|58.82|61.02|58.82|61.02|58.82|0
1636546820000|2021-11-10 12:20:20|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1636546830000|2021-11-10 12:20:30|61.04|58.84|61|58.8|61.04|58.84|61|58.8|0
1636546840000|2021-11-10 12:20:40|60.98|58.78|60.95|58.75|60.98|58.78|60.91|58.71|0
1636546850000|2021-11-10 12:20:50|60.98|58.78|60.98|58.78|60.98|58.78|60.98|58.78|0
1636546860000|2021-11-10 12:21:00|61|58.8|61.02|58.82|61.02|58.82|60.98|58.78|0
1636546870000|2021-11-10 12:21:10|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1636546900000|2021-11-10 12:21:40|61.09|58.89|61.13|58.93|61.13|58.93|61.09|58.89|0
1636546910000|2021-11-10 12:21:50|61.11|58.91|61.09|58.89|61.11|58.91|61.09|58.89|0
1636546930000|2021-11-10 12:22:10|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1636546940000|2021-11-10 12:22:20|61.04|58.84|61.06|58.86|61.06|58.86|61.02|58.82|0
1636546980000|2021-11-10 12:23:00|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636546990000|2021-11-10 12:23:10|61.06|58.86|61.06|58.86|61.06|58.86|61.02|58.82|0
1636547000000|2021-11-10 12:23:20|61.09|58.89|61.06|58.86|61.09|58.89|61.06|58.86|0
1636547010000|2021-11-10 12:23:30|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636547020000|2021-11-10 12:23:40|61.13|58.93|61.11|58.91|61.13|58.93|61.11|58.91|0
1636547030000|2021-11-10 12:23:50|61.06|58.86|61.09|58.89|61.09|58.89|61.06|58.86|0
1636547040000|2021-11-10 12:24:00|61.06|58.86|61.09|58.89|61.09|58.89|61.06|58.86|0
1636547050000|2021-11-10 12:24:10|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1636547060000|2021-11-10 12:24:20|61.09|58.89|61.13|58.93|61.13|58.93|61.09|58.89|0
1636547070000|2021-11-10 12:24:30|61.09|58.89|61.06|58.86|61.09|58.89|61.06|58.86|0
1636547090000|2021-11-10 12:24:50|61.02|58.82|61.06|58.86|61.06|58.86|61.02|58.82|0
1636547100000|2021-11-10 12:25:00|61.07|58.87|61.09|58.89|61.09|58.89|61.07|58.87|0
1636547110000|2021-11-10 12:25:10|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1636547130000|2021-11-10 12:25:30|61.02|58.82|60.98|58.78|61.02|58.82|60.98|58.78|0
1636547140000|2021-11-10 12:25:40|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1636547200000|2021-11-10 12:26:40|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1636547240000|2021-11-10 12:27:20|61.02|58.82|61.05|58.85|61.05|58.85|61.02|58.82|0
1636547260000|2021-11-10 12:27:40|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636547280000|2021-11-10 12:28:00|61.05|58.85|61.05|58.85|61.05|58.85|61.02|58.82|0
1636547290000|2021-11-10 12:28:10|61.04|58.84|60.98|58.78|61.04|58.84|60.98|58.78|0
1636547300000|2021-11-10 12:28:20|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1636547310000|2021-11-10 12:28:30|60.91|58.71|60.91|58.71|60.91|58.71|60.91|58.71|0
1636547320000|2021-11-10 12:28:40|60.94|58.74|60.93|58.73|60.94|58.74|60.93|58.73|0
1636547330000|2021-11-10 12:28:50|60.94|58.74|60.94|58.74|60.98|58.78|60.94|58.74|0
1636547340000|2021-11-10 12:29:00|60.98|58.78|60.98|58.78|60.98|58.78|60.94|58.74|0
1636547350000|2021-11-10 12:29:10|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1636547360000|2021-11-10 12:29:20|60.91|58.71|60.91|58.71|60.93|58.73|60.91|58.71|0
1636547370000|2021-11-10 12:29:30|60.87|58.67|60.91|58.71|60.91|58.71|60.87|58.67|0
1636547380000|2021-11-10 12:29:40|60.87|58.67|60.87|58.67|60.91|58.71|60.87|58.67|0
1636547390000|2021-11-10 12:29:50|60.91|58.71|60.91|58.71|60.91|58.71|60.91|58.71|0
1636547400000|2021-11-10 12:30:00|60.94|58.74|60.98|58.78|60.98|58.78|60.94|58.74|0
1636547410000|2021-11-10 12:30:10|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1636547440000|2021-11-10 12:30:40|60.98|58.78|60.94|58.74|60.98|58.78|60.94|58.74|0
1636547450000|2021-11-10 12:30:50|60.98|58.78|61.02|58.82|61.02|58.82|60.98|58.78|0
1636547460000|2021-11-10 12:31:00|61.05|58.85|61.05|58.85|61.09|58.89|61.04|58.84|0
1636547470000|2021-11-10 12:31:10|61.07|58.87|61.09|58.89|61.09|58.89|61.07|58.87|0
1636547480000|2021-11-10 12:31:20|61.13|58.93|61.09|58.89|61.13|58.93|61.09|58.89|0
1636547490000|2021-11-10 12:31:30|61.13|58.93|61.13|58.93|61.13|58.93|61.09|58.89|0
1636547500000|2021-11-10 12:31:40|61.16|58.96|61.27|59.07|61.27|59.07|61.16|58.96|0
1636547520000|2021-11-10 12:32:00|61.24|59.04|61.24|59.04|61.24|59.04|61.24|59.04|0
1636547530000|2021-11-10 12:32:10|61.31|59.11|61.27|59.07|61.31|59.11|61.27|59.07|0
1636547540000|2021-11-10 12:32:20|61.31|59.11|61.35|59.15|61.35|59.15|61.31|59.11|0
1636547550000|2021-11-10 12:32:30|61.31|59.11|61.31|59.11|61.35|59.15|61.31|59.11|0
1636547560000|2021-11-10 12:32:40|61.35|59.15|61.37|59.17|61.37|59.17|61.35|59.15|0
1636547570000|2021-11-10 12:32:50|61.35|59.15|61.35|59.15|61.35|59.15|61.35|59.15|0
1636547580000|2021-11-10 12:33:00|61.38|59.18|61.38|59.18|61.38|59.18|61.38|59.18|0
1636547600000|2021-11-10 12:33:20|61.35|59.15|61.35|59.15|61.35|59.15|61.35|59.15|0
1636547610000|2021-11-10 12:33:30|61.38|59.18|61.38|59.18|61.38|59.18|61.38|59.18|0
1636547620000|2021-11-10 12:33:40|61.37|59.17|61.38|59.18|61.38|59.18|61.37|59.17|0
1636547630000|2021-11-10 12:33:50|61.37|59.17|61.38|59.18|61.38|59.18|61.35|59.15|0
1636547650000|2021-11-10 12:34:10|61.35|59.15|61.35|59.15|61.35|59.15|61.35|59.15|0
1636547660000|2021-11-10 12:34:20|61.33|59.13|61.31|59.11|61.33|59.13|61.31|59.11|0
1636547680000|2021-11-10 12:34:40|61.27|59.07|61.27|59.07|61.27|59.07|61.27|59.07|0
1636547690000|2021-11-10 12:34:50|61.24|59.04|61.27|59.07|61.27|59.07|61.24|59.04|0
1636547700000|2021-11-10 12:35:00|61.24|59.04|61.27|59.07|61.27|59.07|61.24|59.04|0
1636547710000|2021-11-10 12:35:10|61.31|59.11|61.35|59.15|61.35|59.15|61.31|59.11|0
1636547720000|2021-11-10 12:35:20|61.33|59.13|61.29|59.09|61.33|59.13|61.29|59.09|0
1636547730000|2021-11-10 12:35:30|61.27|59.07|61.29|59.09|61.31|59.11|61.27|59.07|0
1636547740000|2021-11-10 12:35:40|61.27|59.07|61.24|59.04|61.27|59.07|61.24|59.04|0
1636547770000|2021-11-10 12:36:10|61.22|59.02|61.16|58.96|61.22|59.02|61.16|58.96|0
1636547780000|2021-11-10 12:36:20|61.2|59|61.16|58.96|61.2|59|61.16|58.96|0
1636547790000|2021-11-10 12:36:30|61.18|58.98|61.2|59|61.2|59|61.18|58.98|0
1636547840000|2021-11-10 12:37:20|61.16|58.96|61.09|58.89|61.16|58.96|61.09|58.89|0
1636547850000|2021-11-10 12:37:30|61.05|58.85|61.09|58.89|61.09|58.89|61.05|58.85|0
1636547860000|2021-11-10 12:37:40|61.05|58.85|61.07|58.87|61.09|58.89|61.05|58.85|0
1636547870000|2021-11-10 12:37:50|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1636547880000|2021-11-10 12:38:00|61.09|58.89|61.05|58.85|61.09|58.89|61.05|58.85|0
1636547910000|2021-11-10 12:38:30|61.09|58.89|61.09|58.89|61.09|58.89|61.05|58.85|0
1636547920000|2021-11-10 12:38:40|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1636547930000|2021-11-10 12:38:50|61.01|58.81|61.01|58.81|61.01|58.81|61.01|58.81|0
1636547950000|2021-11-10 12:39:10|60.99|58.79|60.99|58.79|60.99|58.79|60.99|58.79|0
1636547960000|2021-11-10 12:39:20|61.01|58.81|61.01|58.81|61.01|58.81|61.01|58.81|0
1636547970000|2021-11-10 12:39:30|60.98|58.78|60.9|58.7|60.98|58.78|60.9|58.7|0
1636547990000|2021-11-10 12:39:50|60.86|58.66|60.9|58.7|60.9|58.7|60.86|58.66|0
1636548000000|2021-11-10 12:40:00|60.86|58.66|60.86|58.66|60.86|58.66|60.83|58.63|0
1636548020000|2021-11-10 12:40:20|60.83|58.63|60.79|58.59|60.83|58.63|60.79|58.59|0
1636548030000|2021-11-10 12:40:30|60.83|58.63|61.09|58.89|61.09|58.89|60.83|58.63|0
1636548070000|2021-11-10 12:41:10|61.13|58.93|61.17|58.97|61.17|58.97|61.13|58.93|0
1636548090000|2021-11-10 12:41:30|61.2|59|61.17|58.97|61.2|59|61.17|58.97|0
1636548100000|2021-11-10 12:41:40|61.13|58.93|61.13|58.93|61.17|58.97|61.13|58.93|0
1636548140000|2021-11-10 12:42:20|61.17|58.97|61.13|58.93|61.17|58.97|61.13|58.93|0
1636548150000|2021-11-10 12:42:30|61.11|58.91|61.13|58.93|61.13|58.93|61.11|58.91|0
1636548160000|2021-11-10 12:42:40|61.09|58.89|61.13|58.93|61.13|58.93|61.09|58.89|0
1636548170000|2021-11-10 12:42:50|61.11|58.91|61.02|58.82|61.11|58.91|61.02|58.82|0
1636548180000|2021-11-10 12:43:00|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1636548190000|2021-11-10 12:43:10|61.02|58.82|61.06|58.86|61.06|58.86|61.02|58.82|0
1636548200000|2021-11-10 12:43:20|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636548210000|2021-11-10 12:43:30|61.08|58.88|61.06|58.86|61.08|58.88|61.06|58.86|0
1636548240000|2021-11-10 12:44:00|61.02|58.82|61.02|58.82|61.02|58.82|61.02|58.82|0
1636548270000|2021-11-10 12:44:30|61.06|58.86|60.98|58.78|61.06|58.86|60.95|58.75|0
1636548290000|2021-11-10 12:44:50|60.95|58.75|60.95|58.75|60.95|58.75|60.91|58.71|0
1636548300000|2021-11-10 12:45:00|60.98|58.78|61.13|58.93|61.13|58.93|60.98|58.78|0
1636548310000|2021-11-10 12:45:10|61.15|58.95|61.13|58.93|61.17|58.97|61.13|58.93|0
1636548320000|2021-11-10 12:45:20|61.17|58.97|61.17|58.97|61.17|58.97|61.17|58.97|0
1636548330000|2021-11-10 12:45:30|61.13|58.93|61.17|58.97|61.17|58.97|61.13|58.93|0
1636548340000|2021-11-10 12:45:40|61.19|58.99|61.2|59|61.2|59|61.19|58.99|0
1636548350000|2021-11-10 12:45:50|61.24|59.04|61.28|59.08|61.28|59.08|61.24|59.04|0
1636548360000|2021-11-10 12:46:00|61.24|59.04|61.2|59|61.24|59.04|61.17|58.97|0
1636548370000|2021-11-10 12:46:10|61.17|58.97|61.17|58.97|61.17|58.97|61.17|58.97|0
1636548380000|2021-11-10 12:46:20|61.13|58.93|61.09|58.89|61.13|58.93|61.09|58.89|0
1636548390000|2021-11-10 12:46:30|61.11|58.91|61.09|58.89|61.11|58.91|61.09|58.89|0
1636548400000|2021-11-10 12:46:40|61.11|58.91|61.09|58.89|61.11|58.91|61.09|58.89|0
1636548410000|2021-11-10 12:46:50|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1636548450000|2021-11-10 12:47:30|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636548460000|2021-11-10 12:47:40|61.11|58.91|61.11|58.91|61.11|58.91|61.11|58.91|0
1636548470000|2021-11-10 12:47:50|61.09|58.89|61.13|58.93|61.13|58.93|61.09|58.89|0
1636548500000|2021-11-10 12:48:20|61.11|58.91|61.09|58.89|61.13|58.93|61.09|58.89|0
1636548510000|2021-11-10 12:48:30|61.11|58.91|61.11|58.91|61.11|58.91|61.11|58.91|0
1636548520000|2021-11-10 12:48:40|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1636548530000|2021-11-10 12:48:50|61.09|58.89|61.13|58.93|61.13|58.93|61.09|58.89|0
1636548540000|2021-11-10 12:49:00|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1636548550000|2021-11-10 12:49:10|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636548560000|2021-11-10 12:49:20|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1636548570000|2021-11-10 12:49:30|61.11|58.91|61.11|58.91|61.11|58.91|61.11|58.91|0
1636548580000|2021-11-10 12:49:40|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1636548600000|2021-11-10 12:50:00|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1636548610000|2021-11-10 12:50:10|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1636548640000|2021-11-10 12:50:40|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1636548680000|2021-11-10 12:51:20|61.15|58.95|61.15|58.95|61.15|58.95|61.13|58.93|0
1636548690000|2021-11-10 12:51:30|61.13|58.93|61.09|58.89|61.13|58.93|61.09|58.89|0
1636548700000|2021-11-10 12:51:40|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1636548710000|2021-11-10 12:51:50|61.2|59|61.2|59|61.2|59|61.2|59|0
1636548720000|2021-11-10 12:52:00|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1636548730000|2021-11-10 12:52:10|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1636548740000|2021-11-10 12:52:20|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636548750000|2021-11-10 12:52:30|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1636548790000|2021-11-10 12:53:10|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1636548800000|2021-11-10 12:53:20|61.2|59|61.2|59|61.2|59|61.2|59|0
1636548810000|2021-11-10 12:53:30|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1636548820000|2021-11-10 12:53:40|61.13|58.93|61.13|58.93|61.13|58.93|61.13|58.93|0
1636548850000|2021-11-10 12:54:10|61.16|58.96|61.13|58.93|61.16|58.96|61.13|58.93|0
1636548860000|2021-11-10 12:54:20|61.14|58.94|61.16|58.96|61.16|58.96|61.13|58.93|0
1636548870000|2021-11-10 12:54:30|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636548890000|2021-11-10 12:54:50|61.12|58.92|61.12|58.92|61.12|58.92|61.12|58.92|0
1636548910000|2021-11-10 12:55:10|61.16|58.96|61.2|59|61.2|59|61.16|58.96|0
1636548920000|2021-11-10 12:55:20|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1636548940000|2021-11-10 12:55:40|61.2|59|61.16|58.96|61.2|59|61.16|58.96|0
1636548950000|2021-11-10 12:55:50|61.2|59|61.2|59|61.2|59|61.2|59|0
1636548960000|2021-11-10 12:56:00|61.16|58.96|61.2|59|61.2|59|61.16|58.96|0
1636548970000|2021-11-10 12:56:10|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1636549000000|2021-11-10 12:56:40|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636549030000|2021-11-10 12:57:10|61.12|58.92|61.11|58.91|61.12|58.92|61.11|58.91|0
1636549040000|2021-11-10 12:57:20|61.09|58.89|61.12|58.92|61.12|58.92|61.09|58.89|0
1636549060000|2021-11-10 12:57:40|61.09|58.89|61.09|58.89|61.12|58.92|61.09|58.89|0
1636549080000|2021-11-10 12:58:00|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1636549100000|2021-11-10 12:58:20|61.09|58.89|61.12|58.92|61.12|58.92|61.09|58.89|0
1636549110000|2021-11-10 12:58:30|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1636549120000|2021-11-10 12:58:40|61.12|58.92|61.12|58.92|61.12|58.92|61.12|58.92|0
1636549140000|2021-11-10 12:59:00|61.14|58.94|61.12|58.92|61.14|58.94|61.12|58.92|0
1636549160000|2021-11-10 12:59:20|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636549170000|2021-11-10 12:59:30|61.12|58.92|61.12|58.92|61.12|58.92|61.12|58.92|0
1636549190000|2021-11-10 12:59:50|61.16|58.96|61.12|58.92|61.16|58.96|61.12|58.92|0
1636549200000|2021-11-10 13:00:00|61.16|58.96|61.16|58.96|61.16|58.96|61.16|58.96|0
1636549210000|2021-11-10 13:00:10|61.09|58.89|61.05|58.85|61.09|58.89|61.05|58.85|0
1636549220000|2021-11-10 13:00:20|61.01|58.81|60.98|58.78|61.01|58.81|60.98|58.78|0
1636549230000|2021-11-10 13:00:30|61.05|58.85|61.01|58.81|61.05|58.85|61.01|58.81|0
1636549240000|2021-11-10 13:00:40|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1636549250000|2021-11-10 13:00:50|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636549260000|2021-11-10 13:01:00|61.05|58.85|61.01|58.81|61.05|58.85|61.01|58.81|0
1636549270000|2021-11-10 13:01:10|60.99|58.79|61.01|58.81|61.01|58.81|60.97|58.77|0
1636549280000|2021-11-10 13:01:20|60.99|58.79|60.97|58.77|60.99|58.79|60.97|58.77|0
1636549300000|2021-11-10 13:01:40|60.94|58.74|60.97|58.77|60.97|58.77|60.94|58.74|0
1636549310000|2021-11-10 13:01:50|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1636549320000|2021-11-10 13:02:00|60.97|58.77|60.94|58.74|60.97|58.77|60.94|58.74|0
1636549330000|2021-11-10 13:02:10|60.97|58.77|60.97|58.77|60.97|58.77|60.97|58.77|0
1636549340000|2021-11-10 13:02:20|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1636549350000|2021-11-10 13:02:30|60.97|58.77|61.01|58.81|61.01|58.81|60.97|58.77|0
1636549360000|2021-11-10 13:02:40|60.97|58.77|60.97|58.77|61.01|58.81|60.97|58.77|0
1636549370000|2021-11-10 13:02:50|61.01|58.81|61.01|58.81|61.01|58.81|61.01|58.81|0
1636549380000|2021-11-10 13:03:00|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1636549400000|2021-11-10 13:03:20|61.01|58.81|61.01|58.81|61.01|58.81|61.01|58.81|0
1636549410000|2021-11-10 13:03:30|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1636549420000|2021-11-10 13:03:40|61.08|58.88|61.08|58.88|61.08|58.88|61.08|58.88|0
1636549430000|2021-11-10 13:03:50|61.05|58.85|61.01|58.81|61.08|58.88|61.01|58.81|0
1636549450000|2021-11-10 13:04:10|60.97|58.77|61.01|58.81|61.01|58.81|60.97|58.77|0
1636549460000|2021-11-10 13:04:20|61.03|58.83|61.01|58.81|61.05|58.85|61.01|58.81|0
1636549480000|2021-11-10 13:04:40|61.05|58.85|61.03|58.83|61.05|58.85|61.03|58.83|0
1636549490000|2021-11-10 13:04:50|61.01|58.81|61.05|58.85|61.05|58.85|61.01|58.81|0
1636549500000|2021-11-10 13:05:00|61.01|58.81|61.05|58.85|61.05|58.85|61.01|58.81|0
1636549530000|2021-11-10 13:05:30|61.01|58.81|61.01|58.81|61.05|58.85|61.01|58.81|0
1636549550000|2021-11-10 13:05:50|60.97|58.77|60.94|58.74|60.97|58.77|60.94|58.74|0
1636549580000|2021-11-10 13:06:20|60.9|58.7|60.9|58.7|60.9|58.7|60.9|58.7|0
1636549590000|2021-11-10 13:06:30|60.86|58.66|60.86|58.66|60.86|58.66|60.83|58.63|0
1636549610000|2021-11-10 13:06:50|60.83|58.63|60.86|58.66|60.86|58.66|60.83|58.63|0
1636549620000|2021-11-10 13:07:00|60.83|58.63|60.83|58.63|60.83|58.63|60.83|58.63|0
1636549650000|2021-11-10 13:07:30|60.79|58.59|60.79|58.59|60.79|58.59|60.79|58.59|0
1636549670000|2021-11-10 13:07:50|60.82|58.62|60.82|58.62|60.82|58.62|60.82|58.62|0
1636549680000|2021-11-10 13:08:00|60.86|58.66|60.86|58.66|60.86|58.66|60.86|58.66|0
1636549690000|2021-11-10 13:08:10|60.9|58.7|59.54|57.34|60.9|58.7|59.54|57.34|0
1636549700000|2021-11-10 13:08:20|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636549710000|2021-11-10 13:08:30|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1636549730000|2021-11-10 13:08:50|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636549740000|2021-11-10 13:09:00|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1636549750000|2021-11-10 13:09:10|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636549770000|2021-11-10 13:09:30|59.36|57.16|59.33|57.13|59.36|57.16|59.33|57.13|0
1636549800000|2021-11-10 13:10:00|59.29|57.09|59.29|57.09|59.33|57.13|59.29|57.09|0
1636549810000|2021-11-10 13:10:10|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636549820000|2021-11-10 13:10:20|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1636549830000|2021-11-10 13:10:30|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636549840000|2021-11-10 13:10:40|59.25|57.05|59.32|57.12|59.32|57.12|59.25|57.05|0
1636549850000|2021-11-10 13:10:50|59.29|57.09|59.32|57.12|59.32|57.12|59.29|57.09|0
1636549860000|2021-11-10 13:11:00|59.34|57.14|59.36|57.16|59.36|57.16|59.34|57.14|0
1636549870000|2021-11-10 13:11:10|59.32|57.12|59.29|57.09|59.32|57.12|59.29|57.09|0
1636549880000|2021-11-10 13:11:20|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1636549890000|2021-11-10 13:11:30|59.36|57.16|59.4|57.2|59.4|57.2|59.36|57.16|0
1636549900000|2021-11-10 13:11:40|59.43|57.23|59.4|57.2|59.43|57.23|59.4|57.2|0
1636549920000|2021-11-10 13:12:00|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636549930000|2021-11-10 13:12:10|59.47|57.27|59.51|57.31|59.51|57.31|59.47|57.27|0
1636549950000|2021-11-10 13:12:30|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1636549960000|2021-11-10 13:12:40|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636549970000|2021-11-10 13:12:50|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1636549990000|2021-11-10 13:13:10|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636550000000|2021-11-10 13:13:20|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1636550010000|2021-11-10 13:13:30|59.5|57.3|59.54|57.34|59.54|57.34|59.5|57.3|0
1636550020000|2021-11-10 13:13:40|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1636550040000|2021-11-10 13:14:00|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1636550060000|2021-11-10 13:14:20|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1636550070000|2021-11-10 13:14:30|59.47|57.27|59.47|57.27|59.5|57.3|59.47|57.27|0
1636550080000|2021-11-10 13:14:40|59.5|57.3|59.47|57.27|59.5|57.3|59.47|57.27|0
1636550090000|2021-11-10 13:14:50|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636550100000|2021-11-10 13:15:00|59.4|57.2|59.43|57.23|59.47|57.27|59.4|57.2|0
1636550120000|2021-11-10 13:15:20|59.4|57.2|59.4|57.2|59.43|57.23|59.4|57.2|0
1636550140000|2021-11-10 13:15:40|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1636550150000|2021-11-10 13:15:50|59.43|57.23|59.39|57.19|59.43|57.23|59.39|57.19|0
1636550160000|2021-11-10 13:16:00|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636550170000|2021-11-10 13:16:10|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1636550190000|2021-11-10 13:16:30|59.36|57.16|59.32|57.12|59.36|57.16|59.32|57.12|0
1636550200000|2021-11-10 13:16:40|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636550210000|2021-11-10 13:16:50|59.39|57.19|59.47|57.27|59.47|57.27|59.39|57.19|0
1636550230000|2021-11-10 13:17:10|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1636550240000|2021-11-10 13:17:20|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1636550260000|2021-11-10 13:17:40|59.43|57.23|59.47|57.27|59.47|57.27|59.43|57.23|0
1636550270000|2021-11-10 13:17:50|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1636550280000|2021-11-10 13:18:00|59.47|57.27|59.5|57.3|59.5|57.3|59.47|57.27|0
1636550290000|2021-11-10 13:18:10|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1636550310000|2021-11-10 13:18:30|59.43|57.23|59.43|57.23|59.47|57.27|59.43|57.23|0
1636550340000|2021-11-10 13:19:00|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1636550350000|2021-11-10 13:19:10|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636550380000|2021-11-10 13:19:40|59.47|57.27|59.36|57.16|59.47|57.27|59.36|57.16|0
1636550390000|2021-11-10 13:19:50|59.34|57.14|59.34|57.14|59.34|57.14|59.32|57.12|0
1636550400000|2021-11-10 13:20:00|59.36|57.16|59.39|57.19|59.39|57.19|59.36|57.16|0
1636550420000|2021-11-10 13:20:20|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636550440000|2021-11-10 13:20:40|59.39|57.19|59.36|57.16|59.39|57.19|59.36|57.16|0
1636550450000|2021-11-10 13:20:50|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1636550460000|2021-11-10 13:21:00|59.36|57.16|59.36|57.16|59.39|57.19|59.36|57.16|0
1636550470000|2021-11-10 13:21:10|59.39|57.19|59.36|57.16|59.39|57.19|59.36|57.16|0
1636550480000|2021-11-10 13:21:20|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1636550490000|2021-11-10 13:21:30|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636550500000|2021-11-10 13:21:40|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1636550510000|2021-11-10 13:21:50|59.43|57.23|59.39|57.19|59.43|57.23|59.39|57.19|0
1636550540000|2021-11-10 13:22:20|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636550550000|2021-11-10 13:22:30|59.46|57.26|59.43|57.23|59.46|57.26|59.43|57.23|0
1636550560000|2021-11-10 13:22:40|59.46|57.26|59.46|57.26|59.46|57.26|59.43|57.23|0
1636550570000|2021-11-10 13:22:50|59.43|57.23|59.46|57.26|59.46|57.26|59.43|57.23|0
1636550590000|2021-11-10 13:23:10|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636550600000|2021-11-10 13:23:20|59.46|57.26|59.46|57.26|59.46|57.26|59.46|57.26|0
1636550610000|2021-11-10 13:23:30|59.5|57.3|59.46|57.26|59.5|57.3|59.46|57.26|0
1636550620000|2021-11-10 13:23:40|59.43|57.23|59.39|57.19|59.43|57.23|59.39|57.19|0
1636550630000|2021-11-10 13:23:50|59.36|57.16|59.36|57.16|59.39|57.19|59.36|57.16|0
1636550640000|2021-11-10 13:24:00|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1636550650000|2021-11-10 13:24:10|59.43|57.23|59.46|57.26|59.46|57.26|59.43|57.23|0
1636550660000|2021-11-10 13:24:20|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636550680000|2021-11-10 13:24:40|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1636550690000|2021-11-10 13:24:50|59.35|57.15|59.39|57.19|59.39|57.19|59.35|57.15|0
1636550700000|2021-11-10 13:25:00|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636550710000|2021-11-10 13:25:10|59.39|57.19|59.35|57.15|59.39|57.19|59.35|57.15|0
1636550720000|2021-11-10 13:25:20|59.39|57.19|59.32|57.12|59.39|57.19|59.32|57.12|0
1636550730000|2021-11-10 13:25:30|59.35|57.15|59.32|57.12|59.35|57.15|59.32|57.12|0
1636550740000|2021-11-10 13:25:40|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1636550750000|2021-11-10 13:25:50|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1636550760000|2021-11-10 13:26:00|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1636550770000|2021-11-10 13:26:10|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1636550780000|2021-11-10 13:26:20|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1636550790000|2021-11-10 13:26:30|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1636550800000|2021-11-10 13:26:40|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1636550810000|2021-11-10 13:26:50|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636550830000|2021-11-10 13:27:10|59.46|57.26|59.43|57.23|59.46|57.26|59.43|57.23|0
1636550840000|2021-11-10 13:27:20|59.46|57.26|59.46|57.26|59.46|57.26|59.46|57.26|0
1636550850000|2021-11-10 13:27:30|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1636550860000|2021-11-10 13:27:40|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1636550880000|2021-11-10 13:28:00|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1636550890000|2021-11-10 13:28:10|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1636550900000|2021-11-10 13:28:20|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1636550920000|2021-11-10 13:28:40|59.53|57.33|59.53|57.33|59.53|57.33|59.5|57.3|0
1636550930000|2021-11-10 13:28:50|59.5|57.3|59.5|57.3|59.53|57.33|59.5|57.3|0
1636550940000|2021-11-10 13:29:00|59.53|57.33|59.57|57.37|59.57|57.37|59.53|57.33|0
1636550950000|2021-11-10 13:29:10|59.66|57.46|59.63|57.43|59.66|57.46|59.63|57.43|0
1636550960000|2021-11-10 13:29:20|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1636550970000|2021-11-10 13:29:30|59.63|57.43|59.57|57.37|59.63|57.43|59.57|57.37|0
1636550990000|2021-11-10 13:29:50|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1636551000000|2021-11-10 13:30:00|59.57|57.37|60.01|57.81|60.12|57.92|59.57|57.37|0
1636551010000|2021-11-10 13:30:10|60.19|57.99|60.03|57.83|60.39|58.19|60.03|57.83|0
1636551020000|2021-11-10 13:30:20|60.3|58.1|60.34|58.14|60.34|58.14|60.1|57.9|0
1636551030000|2021-11-10 13:30:30|60.23|58.03|60.12|57.92|60.23|58.03|59.93|57.73|0
1636551040000|2021-11-10 13:30:40|60.19|57.99|60.19|57.99|60.26|58.06|60.15|57.95|0
1636551050000|2021-11-10 13:30:50|60.23|58.03|60.34|58.14|60.34|58.14|60.23|58.03|0
1636551060000|2021-11-10 13:31:00|60.41|58.21|60.59|58.39|60.71|58.51|60.41|58.21|0
1636551070000|2021-11-10 13:31:10|60.63|58.43|60.67|58.47|60.7|58.5|60.63|58.43|0
1636551080000|2021-11-10 13:31:20|60.7|58.5|60.85|58.65|60.85|58.65|60.7|58.5|0
1636551090000|2021-11-10 13:31:30|60.83|58.63|60.82|58.62|60.83|58.63|60.82|58.62|0
1636551100000|2021-11-10 13:31:40|60.85|58.65|60.89|58.69|60.89|58.69|60.85|58.65|0
1636551110000|2021-11-10 13:31:50|60.85|58.65|60.67|58.47|60.85|58.65|60.67|58.47|0
1636551120000|2021-11-10 13:32:00|60.63|58.43|60.67|58.47|60.7|58.5|60.63|58.43|0
1636551130000|2021-11-10 13:32:10|60.7|58.5|60.63|58.43|60.7|58.5|60.59|58.39|0
1636551140000|2021-11-10 13:32:20|60.67|58.47|60.56|58.36|60.67|58.47|60.56|58.36|0
1636551150000|2021-11-10 13:32:30|60.45|58.25|60.67|58.47|60.67|58.47|60.45|58.25|0
1636551160000|2021-11-10 13:32:40|60.74|58.54|60.78|58.58|60.78|58.58|60.74|58.54|0
1636551170000|2021-11-10 13:32:50|60.82|58.62|60.82|58.62|60.89|58.69|60.82|58.62|0
1636551180000|2021-11-10 13:33:00|60.85|58.65|60.89|58.69|60.89|58.69|60.85|58.65|0
1636551190000|2021-11-10 13:33:10|60.93|58.73|60.81|58.61|60.93|58.73|60.78|58.58|0
1636551200000|2021-11-10 13:33:20|60.78|58.58|60.74|58.54|60.78|58.58|60.67|58.47|0
1636551210000|2021-11-10 13:33:30|60.59|58.39|60.52|58.32|60.59|58.39|60.52|58.32|0
1636551220000|2021-11-10 13:33:40|60.56|58.36|60.45|58.25|60.56|58.36|60.45|58.25|0
1636551230000|2021-11-10 13:33:50|60.37|58.17|60.26|58.06|60.37|58.17|60.26|58.06|0
1636551240000|2021-11-10 13:34:00|60.32|58.12|60.41|58.21|60.41|58.21|60.32|58.12|0
1636551250000|2021-11-10 13:34:10|60.45|58.25|60.41|58.21|60.45|58.25|60.41|58.21|0
1636551260000|2021-11-10 13:34:20|60.45|58.25|60.45|58.25|60.45|58.25|60.41|58.21|0
1636551270000|2021-11-10 13:34:30|60.52|58.32|60.63|58.43|60.63|58.43|60.52|58.32|0
1636551280000|2021-11-10 13:34:40|60.7|58.5|60.59|58.39|60.7|58.5|60.59|58.39|0
1636551290000|2021-11-10 13:34:50|60.63|58.43|60.67|58.47|60.67|58.47|60.56|58.36|0
1636551300000|2021-11-10 13:35:00|60.74|58.54|60.67|58.47|60.78|58.58|60.67|58.47|0
1636551310000|2021-11-10 13:35:10|60.59|58.39|60.59|58.39|60.63|58.43|60.59|58.39|0
1636551320000|2021-11-10 13:35:20|60.67|58.47|60.81|58.61|60.81|58.61|60.67|58.47|0
1636551330000|2021-11-10 13:35:30|60.74|58.54|60.74|58.54|60.74|58.54|60.74|58.54|0
1636551340000|2021-11-10 13:35:40|60.81|58.61|60.78|58.58|60.81|58.61|60.78|58.58|0
1636551350000|2021-11-10 13:35:50|60.81|58.61|60.85|58.65|60.85|58.65|60.81|58.61|0
1636551360000|2021-11-10 13:36:00|60.89|58.69|60.89|58.69|60.89|58.69|60.78|58.58|0
1636551370000|2021-11-10 13:36:10|60.85|58.65|60.81|58.61|60.85|58.65|60.81|58.61|0
1636551380000|2021-11-10 13:36:20|60.85|58.65|60.92|58.72|60.92|58.72|60.81|58.61|0
1636551390000|2021-11-10 13:36:30|60.89|58.69|60.89|58.69|60.89|58.69|60.89|58.69|0
1636551400000|2021-11-10 13:36:40|60.85|58.65|60.74|58.54|60.89|58.69|60.74|58.54|0
1636551410000|2021-11-10 13:36:50|60.81|58.61|60.87|58.67|60.87|58.67|60.81|58.61|0
1636551420000|2021-11-10 13:37:00|60.89|58.69|60.89|58.69|60.92|58.72|60.85|58.65|0
1636551430000|2021-11-10 13:37:10|60.92|58.72|61.04|58.84|61.07|58.87|60.92|58.72|0
1636551440000|2021-11-10 13:37:20|60.96|58.76|61|58.8|61|58.8|60.96|58.76|0
1636551450000|2021-11-10 13:37:30|60.96|58.76|60.96|58.76|61|58.8|60.96|58.76|0
1636551460000|2021-11-10 13:37:40|61|58.8|61|58.8|61.04|58.84|61|58.8|0
1636551470000|2021-11-10 13:37:50|61.02|58.82|61|58.8|61.02|58.82|61|58.8|0
1636551480000|2021-11-10 13:38:00|61.04|58.84|61.07|58.87|61.07|58.87|61.04|58.84|0
1636551490000|2021-11-10 13:38:10|61.03|58.83|61.03|58.83|61.07|58.87|61|58.8|0
1636551500000|2021-11-10 13:38:20|61|58.8|61|58.8|61|58.8|61|58.8|0
1636551510000|2021-11-10 13:38:30|61.03|58.83|61.03|58.83|61.03|58.83|61.03|58.83|0
1636551520000|2021-11-10 13:38:40|61.07|58.87|61.07|58.87|61.11|58.91|61.07|58.87|0
1636551530000|2021-11-10 13:38:50|61.11|58.91|61.11|58.91|61.11|58.91|61.11|58.91|0
1636551550000|2021-11-10 13:39:10|61.07|58.87|60.96|58.76|61.07|58.87|60.96|58.76|0
1636551560000|2021-11-10 13:39:20|61|58.8|61.03|58.83|61.03|58.83|61|58.8|0
1636551580000|2021-11-10 13:39:40|61.07|58.87|61.18|58.98|61.18|58.98|61.07|58.87|0
1636551590000|2021-11-10 13:39:50|61.11|58.91|61.11|58.91|61.11|58.91|61.11|58.91|0
1636551600000|2021-11-10 13:40:00|61.07|58.87|60.85|58.65|61.07|58.87|60.85|58.65|0
1636551610000|2021-11-10 13:40:10|60.89|58.69|60.81|58.61|60.89|58.69|60.81|58.61|0
1636551620000|2021-11-10 13:40:20|60.85|58.65|60.81|58.61|60.85|58.65|60.81|58.61|0
1636551630000|2021-11-10 13:40:30|60.85|58.65|60.89|58.69|60.89|58.69|60.85|58.65|0
1636551640000|2021-11-10 13:40:40|60.92|58.72|60.92|58.72|60.96|58.76|60.92|58.72|0
1636551650000|2021-11-10 13:40:50|60.89|58.69|60.96|58.76|60.96|58.76|60.89|58.69|0
1636551660000|2021-11-10 13:41:00|61|58.8|61.03|58.83|61.07|58.87|61|58.8|0
1636551670000|2021-11-10 13:41:10|61|58.8|60.85|58.65|61|58.8|60.85|58.65|0
1636551680000|2021-11-10 13:41:20|60.81|58.61|60.74|58.54|60.81|58.61|60.74|58.54|0
1636551690000|2021-11-10 13:41:30|60.7|58.5|60.59|58.39|60.7|58.5|60.59|58.39|0
1636551700000|2021-11-10 13:41:40|60.63|58.43|60.59|58.39|60.66|58.46|60.52|58.32|0
1636551710000|2021-11-10 13:41:50|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1636551720000|2021-11-10 13:42:00|60.7|58.5|60.63|58.43|60.7|58.5|60.63|58.43|0
1636551730000|2021-11-10 13:42:10|60.66|58.46|60.66|58.46|60.7|58.5|60.66|58.46|0
1636551740000|2021-11-10 13:42:20|60.63|58.43|60.66|58.46|60.7|58.5|60.63|58.43|0
1636551750000|2021-11-10 13:42:30|60.63|58.43|60.7|58.5|60.7|58.5|60.63|58.43|0
1636551760000|2021-11-10 13:42:40|60.74|58.54|60.77|58.57|60.77|58.57|60.74|58.54|0
1636551770000|2021-11-10 13:42:50|60.74|58.54|60.77|58.57|60.77|58.57|60.74|58.54|0
1636551780000|2021-11-10 13:43:00|60.81|58.61|60.85|58.65|60.85|58.65|60.81|58.61|0
1636551790000|2021-11-10 13:43:10|60.77|58.57|60.74|58.54|60.77|58.57|60.74|58.54|0
1636551800000|2021-11-10 13:43:20|60.7|58.5|60.66|58.46|60.7|58.5|60.66|58.46|0
1636551810000|2021-11-10 13:43:30|60.63|58.43|60.63|58.43|60.63|58.43|60.63|58.43|0
1636551820000|2021-11-10 13:43:40|60.59|58.39|60.63|58.43|60.63|58.43|60.59|58.39|0
1636551830000|2021-11-10 13:43:50|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1636551840000|2021-11-10 13:44:00|60.66|58.46|60.63|58.43|60.66|58.46|60.63|58.43|0
1636551850000|2021-11-10 13:44:10|60.66|58.46|60.7|58.5|60.7|58.5|60.66|58.46|0
1636551860000|2021-11-10 13:44:20|60.66|58.46|60.7|58.5|60.7|58.5|60.66|58.46|0
1636551870000|2021-11-10 13:44:30|60.74|58.54|60.74|58.54|60.74|58.54|60.7|58.5|0
1636551880000|2021-11-10 13:44:40|60.77|58.57|60.66|58.46|60.77|58.57|60.66|58.46|0
1636551890000|2021-11-10 13:44:50|60.7|58.5|60.77|58.57|60.77|58.57|60.7|58.5|0
1636551900000|2021-11-10 13:45:00|60.81|58.61|60.77|58.57|60.85|58.65|60.77|58.57|0
1636551910000|2021-11-10 13:45:10|60.81|58.61|60.81|58.61|60.85|58.65|60.81|58.61|0
1636551920000|2021-11-10 13:45:20|60.85|58.65|60.88|58.68|60.92|58.72|60.85|58.65|0
1636551940000|2021-11-10 13:45:40|60.92|58.72|60.96|58.76|60.96|58.76|60.92|58.72|0
1636551950000|2021-11-10 13:45:50|60.92|58.72|60.96|58.76|60.96|58.76|60.92|58.72|0
1636551960000|2021-11-10 13:46:00|60.99|58.79|61.03|58.83|61.11|58.91|60.99|58.79|0
1636551970000|2021-11-10 13:46:10|61.07|58.87|61.14|58.94|61.14|58.94|61.07|58.87|0
1636551980000|2021-11-10 13:46:20|61.11|58.91|61.22|59.02|61.22|59.02|61.11|58.91|0
1636551990000|2021-11-10 13:46:30|61.18|58.98|61.14|58.94|61.18|58.98|61.14|58.94|0
1636552000000|2021-11-10 13:46:40|61.18|58.98|61.18|58.98|61.22|59.02|61.18|58.98|0
1636552010000|2021-11-10 13:46:50|61.22|59.02|61.25|59.05|61.25|59.05|61.22|59.02|0
1636552020000|2021-11-10 13:47:00|61.22|59.02|61.18|58.98|61.22|59.02|61.18|58.98|0
1636552030000|2021-11-10 13:47:10|61.22|59.02|61.22|59.02|61.22|59.02|61.22|59.02|0
1636552040000|2021-11-10 13:47:20|61.18|58.98|61.14|58.94|61.22|59.02|61.14|58.94|0
1636552050000|2021-11-10 13:47:30|61.11|58.91|61.07|58.87|61.14|58.94|61.07|58.87|0
1636552060000|2021-11-10 13:47:40|61.1|58.9|61.1|58.9|61.1|58.9|61.1|58.9|0
1636552070000|2021-11-10 13:47:50|61.07|58.87|61.1|58.9|61.1|58.9|61.03|58.83|0
1636552080000|2021-11-10 13:48:00|61.07|58.87|61.07|58.87|61.07|58.87|61.03|58.83|0
1636552090000|2021-11-10 13:48:10|60.99|58.79|60.99|58.79|61.03|58.83|60.99|58.79|0
1636552100000|2021-11-10 13:48:20|61.03|58.83|61.07|58.87|61.07|58.87|61.03|58.83|0
1636552110000|2021-11-10 13:48:30|61.03|58.83|61.07|58.87|61.07|58.87|61.03|58.83|0
1636552120000|2021-11-10 13:48:40|61.03|58.83|61.1|58.9|61.1|58.9|61.03|58.83|0
1636552130000|2021-11-10 13:48:50|61.14|58.94|61.14|58.94|61.18|58.98|61.14|58.94|0
1636552140000|2021-11-10 13:49:00|61.1|58.9|61.14|58.94|61.14|58.94|61.1|58.9|0
1636552150000|2021-11-10 13:49:10|61.22|59.02|61.18|58.98|61.22|59.02|61.18|58.98|0
1636552160000|2021-11-10 13:49:20|61.14|58.94|61.03|58.83|61.14|58.94|61.03|58.83|0
1636552170000|2021-11-10 13:49:30|61.07|58.87|61.03|58.83|61.07|58.87|61.03|58.83|0
1636552180000|2021-11-10 13:49:40|60.99|58.79|60.96|58.76|60.99|58.79|60.96|58.76|0
1636552190000|2021-11-10 13:49:50|60.99|58.79|61.03|58.83|61.03|58.83|60.99|58.79|0
1636552200000|2021-11-10 13:50:00|60.99|58.79|60.88|58.68|60.99|58.79|60.88|58.68|0
1636552210000|2021-11-10 13:50:10|60.92|58.72|60.99|58.79|60.99|58.79|60.92|58.72|0
1636552220000|2021-11-10 13:50:20|60.96|58.76|60.92|58.72|60.96|58.76|60.92|58.72|0
1636552230000|2021-11-10 13:50:30|60.88|58.68|60.84|58.64|60.88|58.68|60.84|58.64|0
1636552240000|2021-11-10 13:50:40|60.88|58.68|60.84|58.64|60.88|58.68|60.84|58.64|0
1636552250000|2021-11-10 13:50:50|60.81|58.61|60.81|58.61|60.81|58.61|60.77|58.57|0
1636552260000|2021-11-10 13:51:00|60.7|58.5|60.66|58.46|60.7|58.5|60.66|58.46|0
1636552270000|2021-11-10 13:51:10|60.62|58.42|60.62|58.42|60.62|58.42|60.59|58.39|0
1636552280000|2021-11-10 13:51:20|60.59|58.39|60.55|58.35|60.59|58.39|60.55|58.35|0
1636552290000|2021-11-10 13:51:30|60.51|58.31|60.55|58.35|60.55|58.35|60.51|58.31|0
1636552300000|2021-11-10 13:51:40|60.51|58.31|60.47|58.27|60.51|58.31|60.47|58.27|0
1636552310000|2021-11-10 13:51:50|60.51|58.31|60.55|58.35|60.55|58.35|60.51|58.31|0
1636552320000|2021-11-10 13:52:00|60.58|58.38|60.62|58.42|60.62|58.42|60.58|58.38|0
1636552330000|2021-11-10 13:52:10|60.55|58.35|60.55|58.35|60.58|58.38|60.51|58.31|0
1636552340000|2021-11-10 13:52:20|60.51|58.31|60.47|58.27|60.51|58.31|60.47|58.27|0
1636552350000|2021-11-10 13:52:30|60.44|58.24|60.36|58.16|60.44|58.24|60.36|58.16|0
1636552360000|2021-11-10 13:52:40|60.33|58.13|60.33|58.13|60.33|58.13|60.33|58.13|0
1636552370000|2021-11-10 13:52:50|60.36|58.16|60.4|58.2|60.4|58.2|60.36|58.16|0
1636552380000|2021-11-10 13:53:00|60.36|58.16|60.33|58.13|60.36|58.16|60.33|58.13|0
1636552390000|2021-11-10 13:53:10|60.29|58.09|60.22|58.02|60.29|58.09|60.22|58.02|0
1636552400000|2021-11-10 13:53:20|60.25|58.05|60.29|58.09|60.33|58.13|60.25|58.05|0
1636552410000|2021-11-10 13:53:30|60.22|58.02|60.25|58.05|60.25|58.05|60.22|58.02|0
1636552420000|2021-11-10 13:53:40|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636552430000|2021-11-10 13:53:50|60.25|58.05|60.33|58.13|60.33|58.13|60.25|58.05|0
1636552440000|2021-11-10 13:54:00|60.36|58.16|60.33|58.13|60.36|58.16|60.33|58.13|0
1636552450000|2021-11-10 13:54:10|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636552460000|2021-11-10 13:54:20|60.25|58.05|60.29|58.09|60.29|58.09|60.25|58.05|0
1636552480000|2021-11-10 13:54:40|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1636552490000|2021-11-10 13:54:50|60.29|58.09|60.33|58.13|60.33|58.13|60.29|58.09|0
1636552500000|2021-11-10 13:55:00|60.25|58.05|60.25|58.05|60.29|58.09|60.25|58.05|0
1636552510000|2021-11-10 13:55:10|60.29|58.09|60.25|58.05|60.29|58.09|60.25|58.05|0
1636552520000|2021-11-10 13:55:20|60.22|58.02|60.25|58.05|60.25|58.05|60.22|58.02|0
1636552530000|2021-11-10 13:55:30|60.29|58.09|60.25|58.05|60.33|58.13|60.25|58.05|0
1636552540000|2021-11-10 13:55:40|60.29|58.09|60.33|58.13|60.33|58.13|60.25|58.05|0
1636552550000|2021-11-10 13:55:50|60.29|58.09|60.33|58.13|60.33|58.13|60.29|58.09|0
1636552560000|2021-11-10 13:56:00|60.36|58.16|60.25|58.05|60.36|58.16|60.25|58.05|0
1636552570000|2021-11-10 13:56:10|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636552580000|2021-11-10 13:56:20|60.33|58.13|60.36|58.16|60.36|58.16|60.33|58.13|0
1636552590000|2021-11-10 13:56:30|60.4|58.2|60.44|58.24|60.44|58.24|60.4|58.2|0
1636552600000|2021-11-10 13:56:40|60.4|58.2|60.4|58.2|60.4|58.2|60.4|58.2|0
1636552610000|2021-11-10 13:56:50|60.44|58.24|60.44|58.24|60.44|58.24|60.44|58.24|0
1636552620000|2021-11-10 13:57:00|60.4|58.2|60.44|58.24|60.44|58.24|60.4|58.2|0
1636552630000|2021-11-10 13:57:10|60.4|58.2|60.32|58.12|60.4|58.2|60.32|58.12|0
1636552640000|2021-11-10 13:57:20|60.29|58.09|60.32|58.12|60.32|58.12|60.29|58.09|0
1636552650000|2021-11-10 13:57:30|60.4|58.2|60.36|58.16|60.4|58.2|60.36|58.16|0
1636552660000|2021-11-10 13:57:40|60.32|58.12|60.36|58.16|60.36|58.16|60.32|58.12|0
1636552680000|2021-11-10 13:58:00|60.4|58.2|60.29|58.09|60.4|58.2|60.29|58.09|0
1636552690000|2021-11-10 13:58:10|60.32|58.12|60.32|58.12|60.36|58.16|60.32|58.12|0
1636552710000|2021-11-10 13:58:30|60.29|58.09|60.36|58.16|60.36|58.16|60.29|58.09|0
1636552720000|2021-11-10 13:58:40|60.32|58.12|60.32|58.12|60.36|58.16|60.32|58.12|0
1636552740000|2021-11-10 13:59:00|60.36|58.16|60.32|58.12|60.36|58.16|60.32|58.12|0
1636552750000|2021-11-10 13:59:10|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1636552760000|2021-11-10 13:59:20|60.34|58.14|60.36|58.16|60.36|58.16|60.34|58.14|0
1636552770000|2021-11-10 13:59:30|60.4|58.2|60.43|58.23|60.43|58.23|60.4|58.2|0
1636552780000|2021-11-10 13:59:40|60.4|58.2|60.38|58.18|60.4|58.2|60.38|58.18|0
1636552790000|2021-11-10 13:59:50|60.43|58.23|60.47|58.27|60.47|58.27|60.4|58.2|0
1636552800000|2021-11-10 14:00:00|60.43|58.23|60.36|58.16|60.47|58.27|60.36|58.16|0
1636552810000|2021-11-10 14:00:10|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636552820000|2021-11-10 14:00:20|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636552830000|2021-11-10 14:00:30|60.32|58.12|60.36|58.16|60.36|58.16|60.32|58.12|0
1636552840000|2021-11-10 14:00:40|60.4|58.2|60.36|58.16|60.4|58.2|60.36|58.16|0
1636552850000|2021-11-10 14:00:50|60.32|58.12|60.29|58.09|60.32|58.12|60.29|58.09|0
1636552860000|2021-11-10 14:01:00|60.36|58.16|60.36|58.16|60.36|58.16|60.32|58.12|0
1636552870000|2021-11-10 14:01:10|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636552880000|2021-11-10 14:01:20|60.29|58.09|60.32|58.12|60.32|58.12|60.29|58.09|0
1636552890000|2021-11-10 14:01:30|60.29|58.09|60.21|58.01|60.29|58.09|60.21|58.01|0
1636552900000|2021-11-10 14:01:40|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1636552910000|2021-11-10 14:01:50|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636552920000|2021-11-10 14:02:00|60.32|58.12|60.29|58.09|60.32|58.12|60.29|58.09|0
1636552930000|2021-11-10 14:02:10|60.32|58.12|60.32|58.12|60.32|58.12|60.29|58.09|0
1636552940000|2021-11-10 14:02:20|60.36|58.16|60.4|58.2|60.4|58.2|60.36|58.16|0
1636552960000|2021-11-10 14:02:40|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636552970000|2021-11-10 14:02:50|60.29|58.09|60.36|58.16|60.36|58.16|60.29|58.09|0
1636552980000|2021-11-10 14:03:00|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636552990000|2021-11-10 14:03:10|60.36|58.16|60.32|58.12|60.36|58.16|60.32|58.12|0
1636553000000|2021-11-10 14:03:20|60.36|58.16|60.43|58.23|60.43|58.23|60.36|58.16|0
1636553010000|2021-11-10 14:03:30|60.47|58.27|60.43|58.23|60.47|58.27|60.43|58.23|0
1636553020000|2021-11-10 14:03:40|60.47|58.27|60.51|58.31|60.51|58.31|60.47|58.27|0
1636553030000|2021-11-10 14:03:50|60.47|58.27|60.54|58.34|60.54|58.34|60.47|58.27|0
1636553040000|2021-11-10 14:04:00|60.58|58.38|60.62|58.42|60.62|58.42|60.58|58.38|0
1636553050000|2021-11-10 14:04:10|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1636553060000|2021-11-10 14:04:20|60.54|58.34|60.58|58.38|60.58|58.38|60.54|58.34|0
1636553070000|2021-11-10 14:04:30|60.62|58.42|60.58|58.38|60.62|58.42|60.58|58.38|0
1636553080000|2021-11-10 14:04:40|60.54|58.34|60.54|58.34|60.54|58.34|60.54|58.34|0
1636553090000|2021-11-10 14:04:50|60.51|58.31|60.51|58.31|60.51|58.31|60.51|58.31|0
1636553100000|2021-11-10 14:05:00|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1636553110000|2021-11-10 14:05:10|60.39|58.19|60.32|58.12|60.39|58.19|60.32|58.12|0
1636553120000|2021-11-10 14:05:20|60.28|58.08|60.28|58.08|60.32|58.12|60.28|58.08|0
1636553130000|2021-11-10 14:05:30|60.25|58.05|60.3|58.1|60.32|58.12|60.25|58.05|0
1636553140000|2021-11-10 14:05:40|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1636553150000|2021-11-10 14:05:50|60.25|58.05|60.21|58.01|60.25|58.05|60.21|58.01|0
1636553160000|2021-11-10 14:06:00|60.17|57.97|60.19|57.99|60.19|57.99|60.17|57.97|0
1636553170000|2021-11-10 14:06:10|60.21|58.01|60.21|58.01|60.21|58.01|60.21|58.01|0
1636553180000|2021-11-10 14:06:20|60.17|57.97|60.14|57.94|60.17|57.97|60.14|57.94|0
1636553190000|2021-11-10 14:06:30|60.17|57.97|60.17|57.97|60.21|58.01|60.17|57.97|0
1636553200000|2021-11-10 14:06:40|60.14|57.94|60.1|57.9|60.14|57.94|60.06|57.86|0
1636553210000|2021-11-10 14:06:50|60.14|57.94|60.14|57.94|60.14|57.94|60.14|57.94|0
1636553220000|2021-11-10 14:07:00|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1636553230000|2021-11-10 14:07:10|60.14|57.94|60.14|57.94|60.14|57.94|60.1|57.9|0
1636553240000|2021-11-10 14:07:20|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1636553260000|2021-11-10 14:07:40|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1636553270000|2021-11-10 14:07:50|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1636553280000|2021-11-10 14:08:00|60.25|58.05|60.17|57.97|60.25|58.05|60.17|57.97|0
1636553290000|2021-11-10 14:08:10|60.21|58.01|60.28|58.08|60.28|58.08|60.21|58.01|0
1636553300000|2021-11-10 14:08:20|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1636553310000|2021-11-10 14:08:30|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1636553320000|2021-11-10 14:08:40|60.25|58.05|60.32|58.12|60.32|58.12|60.25|58.05|0
1636553330000|2021-11-10 14:08:50|60.25|58.05|60.25|58.05|60.3|58.1|60.25|58.05|0
1636553340000|2021-11-10 14:09:00|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1636553350000|2021-11-10 14:09:10|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636553360000|2021-11-10 14:09:20|60.28|58.08|60.28|58.08|60.3|58.1|60.28|58.08|0
1636553370000|2021-11-10 14:09:30|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636553380000|2021-11-10 14:09:40|60.36|58.16|60.39|58.19|60.39|58.19|60.36|58.16|0
1636553390000|2021-11-10 14:09:50|60.43|58.23|60.39|58.19|60.43|58.23|60.39|58.19|0
1636553400000|2021-11-10 14:10:00|60.36|58.16|60.36|58.16|60.36|58.16|60.32|58.12|0
1636553410000|2021-11-10 14:10:10|60.39|58.19|60.43|58.23|60.43|58.23|60.36|58.16|0
1636553420000|2021-11-10 14:10:20|60.39|58.19|60.43|58.23|60.43|58.23|60.39|58.19|0
1636553430000|2021-11-10 14:10:30|60.47|58.27|60.47|58.27|60.47|58.27|60.47|58.27|0
1636553440000|2021-11-10 14:10:40|60.5|58.3|60.47|58.27|60.5|58.3|60.47|58.27|0
1636553450000|2021-11-10 14:10:50|60.5|58.3|60.54|58.34|60.54|58.34|60.47|58.27|0
1636553460000|2021-11-10 14:11:00|60.5|58.3|60.5|58.3|60.5|58.3|60.47|58.27|0
1636553470000|2021-11-10 14:11:10|60.54|58.34|60.54|58.34|60.58|58.38|60.54|58.34|0
1636553500000|2021-11-10 14:11:40|60.58|58.38|60.54|58.34|60.58|58.38|60.54|58.34|0
1636553510000|2021-11-10 14:11:50|60.5|58.3|60.54|58.34|60.54|58.34|60.5|58.3|0
1636553520000|2021-11-10 14:12:00|60.5|58.3|60.54|58.34|60.58|58.38|60.5|58.3|0
1636553530000|2021-11-10 14:12:10|60.5|58.3|60.47|58.27|60.5|58.3|60.47|58.27|0
1636553540000|2021-11-10 14:12:20|60.43|58.23|60.39|58.19|60.43|58.23|60.39|58.19|0
1636553550000|2021-11-10 14:12:30|60.43|58.23|60.46|58.26|60.46|58.26|60.43|58.23|0
1636553560000|2021-11-10 14:12:40|60.43|58.23|60.43|58.23|60.46|58.26|60.43|58.23|0
1636553570000|2021-11-10 14:12:50|60.41|58.21|60.39|58.19|60.41|58.21|60.39|58.19|0
1636553580000|2021-11-10 14:13:00|60.43|58.23|60.39|58.19|60.43|58.23|60.39|58.19|0
1636553590000|2021-11-10 14:13:10|60.37|58.17|60.35|58.15|60.39|58.19|60.35|58.15|0
1636553600000|2021-11-10 14:13:20|60.32|58.12|60.35|58.15|60.35|58.15|60.32|58.12|0
1636553610000|2021-11-10 14:13:30|60.34|58.14|60.34|58.14|60.34|58.14|60.34|58.14|0
1636553620000|2021-11-10 14:13:40|60.35|58.15|60.32|58.12|60.35|58.15|60.32|58.12|0
1636553640000|2021-11-10 14:14:00|60.28|58.08|60.32|58.12|60.32|58.12|60.28|58.08|0
1636553650000|2021-11-10 14:14:10|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1636553660000|2021-11-10 14:14:20|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1636553670000|2021-11-10 14:14:30|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1636553680000|2021-11-10 14:14:40|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1636553690000|2021-11-10 14:14:50|60.32|58.12|60.3|58.1|60.32|58.12|60.3|58.1|0
1636553700000|2021-11-10 14:15:00|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1636553710000|2021-11-10 14:15:10|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1636553720000|2021-11-10 14:15:20|60.21|58.01|60.21|58.01|60.21|58.01|60.21|58.01|0
1636553730000|2021-11-10 14:15:30|60.28|58.08|60.32|58.12|60.32|58.12|60.28|58.08|0
1636553740000|2021-11-10 14:15:40|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1636553750000|2021-11-10 14:15:50|60.39|58.19|60.43|58.23|60.43|58.23|60.39|58.19|0
1636553760000|2021-11-10 14:16:00|60.46|58.26|60.46|58.26|60.46|58.26|60.43|58.23|0
1636553790000|2021-11-10 14:16:30|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1636553800000|2021-11-10 14:16:40|60.5|58.3|60.46|58.26|60.5|58.3|60.46|58.26|0
1636553810000|2021-11-10 14:16:50|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1636553820000|2021-11-10 14:17:00|60.46|58.26|60.46|58.26|60.48|58.28|60.46|58.26|0
1636553840000|2021-11-10 14:17:20|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1636553850000|2021-11-10 14:17:30|60.52|58.32|60.57|58.37|60.57|58.37|60.52|58.32|0
1636553860000|2021-11-10 14:17:40|60.61|58.41|60.61|58.41|60.65|58.45|60.61|58.41|0
1636553880000|2021-11-10 14:18:00|60.65|58.45|60.57|58.37|60.65|58.45|60.57|58.37|0
1636553890000|2021-11-10 14:18:10|60.61|58.41|60.57|58.37|60.61|58.41|60.57|58.37|0
1636553900000|2021-11-10 14:18:20|60.54|58.34|60.5|58.3|60.54|58.34|60.5|58.3|0
1636553910000|2021-11-10 14:18:30|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1636553920000|2021-11-10 14:18:40|60.5|58.3|60.54|58.34|60.54|58.34|60.43|58.23|0
1636553930000|2021-11-10 14:18:50|60.57|58.37|60.57|58.37|60.57|58.37|60.57|58.37|0
1636553940000|2021-11-10 14:19:00|60.54|58.34|60.46|58.26|60.54|58.34|60.46|58.26|0
1636553950000|2021-11-10 14:19:10|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1636553960000|2021-11-10 14:19:20|60.39|58.19|60.42|58.22|60.42|58.22|60.39|58.19|0
1636553970000|2021-11-10 14:19:30|60.46|58.26|60.42|58.22|60.46|58.26|60.42|58.22|0
1636553980000|2021-11-10 14:19:40|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1636553990000|2021-11-10 14:19:50|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1636554000000|2021-11-10 14:20:00|60.46|58.26|60.42|58.22|60.46|58.26|60.42|58.22|0
1636554010000|2021-11-10 14:20:10|60.46|58.26|60.42|58.22|60.46|58.26|60.42|58.22|0
1636554020000|2021-11-10 14:20:20|60.39|58.19|60.35|58.15|60.39|58.19|60.35|58.15|0
1636554030000|2021-11-10 14:20:30|60.31|58.11|60.31|58.11|60.35|58.15|60.31|58.11|0
1636554040000|2021-11-10 14:20:40|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1636554050000|2021-11-10 14:20:50|60.37|58.17|60.42|58.22|60.42|58.22|60.37|58.17|0
1636554060000|2021-11-10 14:21:00|60.44|58.24|60.46|58.26|60.46|58.26|60.44|58.24|0
1636554080000|2021-11-10 14:21:20|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1636554090000|2021-11-10 14:21:30|60.39|58.19|60.39|58.19|60.42|58.22|60.39|58.19|0
1636554110000|2021-11-10 14:21:50|60.37|58.17|60.35|58.15|60.37|58.17|60.35|58.15|0
1636554120000|2021-11-10 14:22:00|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1636554150000|2021-11-10 14:22:30|60.42|58.22|60.39|58.19|60.42|58.22|60.39|58.19|0
1636554160000|2021-11-10 14:22:40|60.37|58.17|60.39|58.19|60.39|58.19|60.37|58.17|0
1636554190000|2021-11-10 14:23:10|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1636554210000|2021-11-10 14:23:30|60.39|58.19|60.35|58.15|60.39|58.19|60.35|58.15|0
1636554220000|2021-11-10 14:23:40|60.31|58.11|60.35|58.15|60.35|58.15|60.31|58.11|0
1636554230000|2021-11-10 14:23:50|60.31|58.11|60.24|58.04|60.31|58.11|60.24|58.04|0
1636554240000|2021-11-10 14:24:00|60.2|58|60.24|58.04|60.24|58.04|60.2|58|0
1636554250000|2021-11-10 14:24:10|60.28|58.08|60.31|58.11|60.31|58.11|60.28|58.08|0
1636554260000|2021-11-10 14:24:20|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1636554270000|2021-11-10 14:24:30|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1636554280000|2021-11-10 14:24:40|60.2|58|60.24|58.04|60.24|58.04|60.2|58|0
1636554290000|2021-11-10 14:24:50|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1636554300000|2021-11-10 14:25:00|60.24|58.04|60.35|58.15|60.35|58.15|60.24|58.04|0
1636554310000|2021-11-10 14:25:10|60.39|58.19|60.42|58.22|60.42|58.22|60.39|58.19|0
1636554320000|2021-11-10 14:25:20|60.46|58.26|60.42|58.22|60.46|58.26|60.42|58.22|0
1636554330000|2021-11-10 14:25:30|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1636554350000|2021-11-10 14:25:50|60.42|58.22|60.5|58.3|60.5|58.3|60.42|58.22|0
1636554360000|2021-11-10 14:26:00|60.46|58.26|60.5|58.3|60.5|58.3|60.46|58.26|0
1636554370000|2021-11-10 14:26:10|60.53|58.33|60.53|58.33|60.53|58.33|60.53|58.33|0
1636554380000|2021-11-10 14:26:20|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1636554410000|2021-11-10 14:26:50|60.53|58.33|60.53|58.33|60.53|58.33|60.5|58.3|0
1636554420000|2021-11-10 14:27:00|60.5|58.3|60.46|58.26|60.5|58.3|60.46|58.26|0
1636554440000|2021-11-10 14:27:20|60.44|58.24|60.46|58.26|60.46|58.26|60.44|58.24|0
1636554450000|2021-11-10 14:27:30|60.42|58.22|60.38|58.18|60.42|58.22|60.38|58.18|0
1636554460000|2021-11-10 14:27:40|60.42|58.22|60.42|58.22|60.42|58.22|60.42|58.22|0
1636554470000|2021-11-10 14:27:50|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1636554480000|2021-11-10 14:28:00|60.49|58.29|60.49|58.29|60.49|58.29|60.49|58.29|0
1636554490000|2021-11-10 14:28:10|60.53|58.33|60.53|58.33|60.53|58.33|60.53|58.33|0
1636554500000|2021-11-10 14:28:20|60.57|58.37|60.53|58.33|60.57|58.37|60.53|58.33|0
1636554510000|2021-11-10 14:28:30|60.57|58.37|60.57|58.37|60.57|58.37|60.57|58.37|0
1636554520000|2021-11-10 14:28:40|60.6|58.4|60.64|58.44|60.64|58.44|60.6|58.4|0
1636554530000|2021-11-10 14:28:50|60.6|58.4|60.57|58.37|60.6|58.4|60.53|58.33|0
1636554540000|2021-11-10 14:29:00|60.6|58.4|60.6|58.4|60.6|58.4|60.6|58.4|0
1636554550000|2021-11-10 14:29:10|60.64|58.44|60.64|58.44|60.68|58.48|60.64|58.44|0
1636554560000|2021-11-10 14:29:20|60.6|58.4|60.64|58.44|60.64|58.44|60.53|58.33|0
1636554570000|2021-11-10 14:29:30|60.6|58.4|60.68|58.48|60.68|58.48|60.6|58.4|0
1636554580000|2021-11-10 14:29:40|60.64|58.44|60.68|58.48|60.68|58.48|60.64|58.44|0
1636554590000|2021-11-10 14:29:50|60.72|58.52|60.68|58.48|60.72|58.52|60.68|58.48|0
1636554600000|2021-11-10 14:30:00|60.79|58.59|60.83|58.63|60.83|58.63|60.79|58.59|0
1636554610000|2021-11-10 14:30:10|60.86|58.66|60.79|58.59|60.86|58.66|60.79|58.59|0
1636554620000|2021-11-10 14:30:20|60.64|58.44|60.6|58.4|60.64|58.44|60.57|58.37|0
1636554630000|2021-11-10 14:30:30|60.57|58.37|60.6|58.4|60.6|58.4|60.49|58.29|0
1636554640000|2021-11-10 14:30:40|60.49|58.29|60.42|58.22|60.49|58.29|60.42|58.22|0
1636554650000|2021-11-10 14:30:50|60.27|58.07|60.24|58.04|60.27|58.07|60.2|58|0
1636554660000|2021-11-10 14:31:00|60.31|58.11|60.09|57.89|60.31|58.11|60.05|57.85|0
1636554670000|2021-11-10 14:31:10|60.13|57.93|60.24|58.04|60.24|58.04|60.13|57.93|0
1636554680000|2021-11-10 14:31:20|60.16|57.96|60.24|58.04|60.24|58.04|60.16|57.96|0
1636554690000|2021-11-10 14:31:30|60.27|58.07|60.27|58.07|60.31|58.11|60.27|58.07|0
1636554700000|2021-11-10 14:31:40|60.35|58.15|60.09|57.89|60.35|58.15|60.09|57.89|0
1636554710000|2021-11-10 14:31:50|60.13|57.93|60.13|57.93|60.24|58.04|60.13|57.93|0
1636554720000|2021-11-10 14:32:00|60.24|58.04|60.38|58.18|60.38|58.18|60.24|58.04|0
1636554730000|2021-11-10 14:32:10|60.57|58.37|60.6|58.4|60.6|58.4|60.53|58.33|0
1636554740000|2021-11-10 14:32:20|60.71|58.51|60.71|58.51|60.71|58.51|60.64|58.44|0
1636554750000|2021-11-10 14:32:30|60.86|58.66|60.86|58.66|60.86|58.66|60.82|58.62|0
1636554760000|2021-11-10 14:32:40|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1636554770000|2021-11-10 14:32:50|60.97|58.77|61.01|58.81|61.01|58.81|60.97|58.77|0
1636554780000|2021-11-10 14:33:00|60.94|58.74|61.08|58.88|61.08|58.88|60.94|58.74|0
1636554790000|2021-11-10 14:33:10|61.05|58.85|61.01|58.81|61.05|58.85|60.97|58.77|0
1636554800000|2021-11-10 14:33:20|60.97|58.77|61.01|58.81|61.01|58.81|60.97|58.77|0
1636554810000|2021-11-10 14:33:30|61.08|58.88|61.05|58.85|61.08|58.88|61.01|58.81|0
1636554820000|2021-11-10 14:33:40|61.01|58.81|60.97|58.77|61.01|58.81|60.97|58.77|0
1636554830000|2021-11-10 14:33:50|61.01|58.81|60.86|58.66|61.05|58.85|60.86|58.66|0
1636554840000|2021-11-10 14:34:00|60.79|58.59|60.94|58.74|60.94|58.74|60.79|58.59|0
1636554850000|2021-11-10 14:34:10|60.97|58.77|61.01|58.81|61.05|58.85|60.97|58.77|0
1636554860000|2021-11-10 14:34:20|60.9|58.7|60.64|58.44|60.9|58.7|60.64|58.44|0
1636554870000|2021-11-10 14:34:30|60.6|58.4|60.64|58.44|60.64|58.44|60.6|58.4|0
1636554880000|2021-11-10 14:34:40|60.68|58.48|60.57|58.37|60.68|58.48|60.57|58.37|0
1636554890000|2021-11-10 14:34:50|60.49|58.29|60.45|58.25|60.49|58.29|60.34|58.14|0
1636554900000|2021-11-10 14:35:00|60.53|58.33|60.27|58.07|60.53|58.33|60.27|58.07|0
1636554910000|2021-11-10 14:35:10|60.23|58.03|59.98|57.78|60.23|58.03|59.98|57.78|0
1636554920000|2021-11-10 14:35:20|60.09|57.89|60.09|57.89|60.09|57.89|60.01|57.81|0
1636554930000|2021-11-10 14:35:30|59.98|57.78|59.87|57.67|59.98|57.78|59.87|57.67|0
1636554940000|2021-11-10 14:35:40|59.8|57.6|59.76|57.56|59.83|57.63|59.76|57.56|0
1636554950000|2021-11-10 14:35:50|59.74|57.54|59.76|57.56|59.76|57.56|59.72|57.52|0
1636554960000|2021-11-10 14:36:00|59.83|57.63|59.94|57.74|59.98|57.78|59.83|57.63|0
1636554970000|2021-11-10 14:36:10|59.9|57.7|59.79|57.59|59.94|57.74|59.79|57.59|0
1636554980000|2021-11-10 14:36:20|59.72|57.52|59.69|57.49|59.72|57.52|59.69|57.49|0
1636554990000|2021-11-10 14:36:30|59.72|57.52|59.94|57.74|59.94|57.74|59.72|57.52|0
1636555000000|2021-11-10 14:36:40|60.01|57.81|60.12|57.92|60.12|57.92|60.01|57.81|0
1636555010000|2021-11-10 14:36:50|60.2|58|60.09|57.89|60.23|58.03|60.09|57.89|0
1636555020000|2021-11-10 14:37:00|60.05|57.85|60.23|58.03|60.23|58.03|60.01|57.81|0
1636555030000|2021-11-10 14:37:10|60.16|57.96|60.27|58.07|60.27|58.07|60.12|57.92|0
1636555040000|2021-11-10 14:37:20|60.23|58.03|60.31|58.11|60.31|58.11|60.2|58|0
1636555050000|2021-11-10 14:37:30|60.27|58.07|60.38|58.18|60.38|58.18|60.27|58.07|0
1636555060000|2021-11-10 14:37:40|60.42|58.22|60.56|58.36|60.56|58.36|60.42|58.22|0
1636555070000|2021-11-10 14:37:50|60.67|58.47|60.75|58.55|60.75|58.55|60.64|58.44|0
1636555080000|2021-11-10 14:38:00|60.6|58.4|60.49|58.29|60.6|58.4|60.49|58.29|0
1636555090000|2021-11-10 14:38:10|60.38|58.18|60.45|58.25|60.45|58.25|60.38|58.18|0
1636555100000|2021-11-10 14:38:20|60.42|58.22|60.53|58.33|60.53|58.33|60.42|58.22|0
1636555110000|2021-11-10 14:38:30|60.51|58.31|60.45|58.25|60.51|58.31|60.42|58.22|0
1636555120000|2021-11-10 14:38:40|60.34|58.14|60.38|58.18|60.38|58.18|60.27|58.07|0
1636555130000|2021-11-10 14:38:50|60.42|58.22|60.34|58.14|60.42|58.22|60.34|58.14|0
1636555140000|2021-11-10 14:39:00|60.42|58.22|60.49|58.29|60.53|58.33|60.42|58.22|0
1636555150000|2021-11-10 14:39:10|60.56|58.36|60.49|58.29|60.56|58.36|60.42|58.22|0
1636555160000|2021-11-10 14:39:20|60.53|58.33|60.56|58.36|60.56|58.36|60.53|58.33|0
1636555170000|2021-11-10 14:39:30|60.53|58.33|60.53|58.33|60.53|58.33|60.53|58.33|0
1636555180000|2021-11-10 14:39:40|60.49|58.29|60.49|58.29|60.56|58.36|60.49|58.29|0
1636555190000|2021-11-10 14:39:50|60.45|58.25|60.38|58.18|60.45|58.25|60.38|58.18|0
1636555200000|2021-11-10 14:40:00|60.34|58.14|60.31|58.11|60.34|58.14|60.31|58.11|0
1636555210000|2021-11-10 14:40:10|60.34|58.14|60.27|58.07|60.34|58.14|60.27|58.07|0
1636555220000|2021-11-10 14:40:20|60.16|57.96|60.23|58.03|60.23|58.03|60.09|57.89|0
1636555230000|2021-11-10 14:40:30|60.31|58.11|60.16|57.96|60.31|58.11|60.16|57.96|0
1636555240000|2021-11-10 14:40:40|60.05|57.85|60.12|57.92|60.19|57.99|60.05|57.85|0
1636555250000|2021-11-10 14:40:50|60.08|57.88|60.19|57.99|60.27|58.07|60.08|57.88|0
1636555260000|2021-11-10 14:41:00|60.16|57.96|60.19|57.99|60.19|57.99|60.08|57.88|0
1636555270000|2021-11-10 14:41:10|60.27|58.07|60.16|57.96|60.27|58.07|60.16|57.96|0
1636555280000|2021-11-10 14:41:20|60.18|57.98|60.08|57.88|60.18|57.98|60.08|57.88|0
1636555290000|2021-11-10 14:41:30|60.12|57.92|60.05|57.85|60.12|57.92|60.05|57.85|0
1636555300000|2021-11-10 14:41:40|59.97|57.77|59.97|57.77|59.97|57.77|59.94|57.74|0
1636555310000|2021-11-10 14:41:50|59.9|57.7|59.88|57.68|59.9|57.7|59.83|57.63|0
1636555320000|2021-11-10 14:42:00|59.83|57.63|59.79|57.59|59.94|57.74|59.79|57.59|0
1636555330000|2021-11-10 14:42:10|59.76|57.56|59.72|57.52|59.76|57.56|59.72|57.52|0
1636555340000|2021-11-10 14:42:20|59.68|57.48|59.68|57.48|59.72|57.52|59.68|57.48|0
1636555350000|2021-11-10 14:42:30|59.72|57.52|59.9|57.7|59.9|57.7|59.72|57.52|0
1636555360000|2021-11-10 14:42:40|59.79|57.59|59.83|57.63|59.86|57.66|59.79|57.59|0
1636555370000|2021-11-10 14:42:50|59.94|57.74|59.86|57.66|59.94|57.74|59.86|57.66|0
1636555380000|2021-11-10 14:43:00|59.88|57.68|59.9|57.7|59.94|57.74|59.86|57.66|0
1636555390000|2021-11-10 14:43:10|59.94|57.74|60.05|57.85|60.05|57.85|59.94|57.74|0
1636555400000|2021-11-10 14:43:20|60.01|57.81|60.12|57.92|60.12|57.92|60.01|57.81|0
1636555410000|2021-11-10 14:43:30|60.08|57.88|60.05|57.85|60.16|57.96|60.05|57.85|0
1636555420000|2021-11-10 14:43:40|59.97|57.77|59.94|57.74|59.97|57.77|59.9|57.7|0
1636555430000|2021-11-10 14:43:50|59.9|57.7|59.83|57.63|59.9|57.7|59.83|57.63|0
1636555440000|2021-11-10 14:44:00|59.9|57.7|59.86|57.66|59.9|57.7|59.79|57.59|0
1636555450000|2021-11-10 14:44:10|59.94|57.74|59.97|57.77|59.97|57.77|59.94|57.74|0
1636555460000|2021-11-10 14:44:20|59.94|57.74|59.94|57.74|59.97|57.77|59.94|57.74|0
1636555470000|2021-11-10 14:44:30|59.97|57.77|59.9|57.7|59.97|57.77|59.9|57.7|0
1636555480000|2021-11-10 14:44:40|59.94|57.74|59.9|57.7|59.94|57.74|59.9|57.7|0
1636555490000|2021-11-10 14:44:50|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1636555500000|2021-11-10 14:45:00|60.01|57.81|59.9|57.7|60.01|57.81|59.9|57.7|0
1636555510000|2021-11-10 14:45:10|59.94|57.74|59.97|57.77|60.01|57.81|59.94|57.74|0
1636555520000|2021-11-10 14:45:20|59.94|57.74|59.86|57.66|59.94|57.74|59.86|57.66|0
1636555530000|2021-11-10 14:45:30|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1636555540000|2021-11-10 14:45:40|59.75|57.55|59.79|57.59|59.79|57.59|59.72|57.52|0
1636555550000|2021-11-10 14:45:50|59.86|57.66|59.72|57.52|59.86|57.66|59.72|57.52|0
1636555560000|2021-11-10 14:46:00|59.68|57.48|59.5|57.3|59.68|57.48|59.5|57.3|0
1636555570000|2021-11-10 14:46:10|59.46|57.26|59.54|57.34|59.54|57.34|59.46|57.26|0
1636555580000|2021-11-10 14:46:20|59.5|57.3|59.43|57.23|59.5|57.3|59.43|57.23|0
1636555590000|2021-11-10 14:46:30|59.39|57.19|59.43|57.23|59.45|57.25|59.39|57.19|0
1636555600000|2021-11-10 14:46:40|59.46|57.26|59.57|57.37|59.57|57.37|59.46|57.26|0
1636555610000|2021-11-10 14:46:50|59.43|57.23|59.43|57.23|59.46|57.26|59.43|57.23|0
1636555620000|2021-11-10 14:47:00|59.46|57.26|59.5|57.3|59.5|57.3|59.46|57.26|0
1636555630000|2021-11-10 14:47:10|59.46|57.26|59.5|57.3|59.5|57.3|59.46|57.26|0
1636555640000|2021-11-10 14:47:20|59.46|57.26|59.46|57.26|59.46|57.26|59.43|57.23|0
1636555650000|2021-11-10 14:47:30|59.53|57.33|59.46|57.26|59.53|57.33|59.43|57.23|0
1636555660000|2021-11-10 14:47:40|59.39|57.19|59.32|57.12|59.39|57.19|59.32|57.12|0
1636555670000|2021-11-10 14:47:50|59.35|57.15|59.39|57.19|59.39|57.19|59.35|57.15|0
1636555680000|2021-11-10 14:48:00|59.43|57.23|59.35|57.15|59.43|57.23|59.35|57.15|0
1636555690000|2021-11-10 14:48:10|59.43|57.23|59.5|57.3|59.5|57.3|59.43|57.23|0
1636555700000|2021-11-10 14:48:20|59.57|57.37|59.43|57.23|59.57|57.37|59.43|57.23|0
1636555710000|2021-11-10 14:48:30|59.57|57.37|59.5|57.3|59.57|57.37|59.5|57.3|0
1636555720000|2021-11-10 14:48:40|59.53|57.33|59.5|57.3|59.57|57.37|59.5|57.3|0
1636555730000|2021-11-10 14:48:50|59.53|57.33|59.53|57.33|59.57|57.37|59.53|57.33|0
1636555740000|2021-11-10 14:49:00|59.57|57.37|59.53|57.33|59.57|57.37|59.53|57.33|0
1636555750000|2021-11-10 14:49:10|59.57|57.37|59.53|57.33|59.59|57.39|59.53|57.33|0
1636555760000|2021-11-10 14:49:20|59.57|57.37|59.46|57.26|59.57|57.37|59.46|57.26|0
1636555770000|2021-11-10 14:49:30|59.5|57.3|59.53|57.33|59.57|57.37|59.5|57.3|0
1636555780000|2021-11-10 14:49:40|59.57|57.37|59.68|57.48|59.68|57.48|59.57|57.37|0
1636555790000|2021-11-10 14:49:50|59.72|57.52|59.68|57.48|59.72|57.52|59.68|57.48|0
1636555800000|2021-11-10 14:50:00|59.57|57.37|59.61|57.41|59.72|57.52|59.57|57.37|0
1636555810000|2021-11-10 14:50:10|59.68|57.48|59.68|57.48|59.72|57.52|59.68|57.48|0
1636555820000|2021-11-10 14:50:20|59.72|57.52|59.72|57.52|59.75|57.55|59.68|57.48|0
1636555830000|2021-11-10 14:50:30|59.75|57.55|59.79|57.59|59.79|57.59|59.75|57.55|0
1636555840000|2021-11-10 14:50:40|59.82|57.62|59.75|57.55|59.82|57.62|59.75|57.55|0
1636555850000|2021-11-10 14:50:50|59.79|57.59|59.93|57.73|59.93|57.73|59.79|57.59|0
1636555860000|2021-11-10 14:51:00|59.82|57.62|59.9|57.7|59.93|57.73|59.79|57.59|0
1636555870000|2021-11-10 14:51:10|59.93|57.73|59.86|57.66|59.97|57.77|59.86|57.66|0
1636555880000|2021-11-10 14:51:20|59.82|57.62|59.79|57.59|59.82|57.62|59.79|57.59|0
1636555890000|2021-11-10 14:51:30|59.82|57.62|59.82|57.62|59.82|57.62|59.79|57.59|0
1636555900000|2021-11-10 14:51:40|59.79|57.59|59.75|57.55|59.79|57.59|59.75|57.55|0
1636555910000|2021-11-10 14:51:50|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1636555920000|2021-11-10 14:52:00|59.82|57.62|59.79|57.59|59.86|57.66|59.79|57.59|0
1636555930000|2021-11-10 14:52:10|59.75|57.55|59.82|57.62|59.86|57.66|59.75|57.55|0
1636555940000|2021-11-10 14:52:20|59.75|57.55|59.75|57.55|59.79|57.59|59.71|57.51|0
1636555950000|2021-11-10 14:52:30|59.79|57.59|59.61|57.41|59.79|57.59|59.61|57.41|0
1636555960000|2021-11-10 14:52:40|59.64|57.44|59.61|57.41|59.68|57.48|59.61|57.41|0
1636555970000|2021-11-10 14:52:50|59.64|57.44|59.61|57.41|59.64|57.44|59.61|57.41|0
1636555980000|2021-11-10 14:53:00|59.68|57.48|59.53|57.33|59.68|57.48|59.53|57.33|0
1636555990000|2021-11-10 14:53:10|59.57|57.37|59.57|57.37|59.61|57.41|59.57|57.37|0
1636556000000|2021-11-10 14:53:20|59.5|57.3|59.42|57.22|59.5|57.3|59.39|57.19|0
1636556010000|2021-11-10 14:53:30|59.35|57.15|59.31|57.11|59.35|57.15|59.28|57.08|0
1636556020000|2021-11-10 14:53:40|59.35|57.15|59.42|57.22|59.42|57.22|59.35|57.15|0
1636556030000|2021-11-10 14:53:50|59.5|57.3|59.39|57.19|59.5|57.3|59.39|57.19|0
1636556040000|2021-11-10 14:54:00|59.31|57.11|59.46|57.26|59.46|57.26|59.31|57.11|0
1636556050000|2021-11-10 14:54:10|59.42|57.22|59.46|57.26|59.46|57.26|59.39|57.19|0
1636556060000|2021-11-10 14:54:20|59.42|57.22|59.46|57.26|59.5|57.3|59.42|57.22|0
1636556070000|2021-11-10 14:54:30|59.39|57.19|59.24|57.04|59.39|57.19|59.24|57.04|0
1636556080000|2021-11-10 14:54:40|59.28|57.08|59.13|56.93|59.28|57.08|59.13|56.93|0
1636556090000|2021-11-10 14:54:50|58.99|56.79|58.99|56.79|58.99|56.79|58.88|56.68|0
1636556100000|2021-11-10 14:55:00|58.88|56.68|58.88|56.68|58.88|56.68|58.81|56.61|0
1636556110000|2021-11-10 14:55:10|58.92|56.72|59.24|57.04|59.24|57.04|58.81|56.61|0
1636556120000|2021-11-10 14:55:20|59.21|57.01|59.1|56.9|59.21|57.01|59.1|56.9|0
1636556130000|2021-11-10 14:55:30|59.13|56.93|59.24|57.04|59.24|57.04|59.13|56.93|0
1636556140000|2021-11-10 14:55:40|59.21|57.01|59.21|57.01|59.21|57.01|59.17|56.97|0
1636556150000|2021-11-10 14:55:50|59.17|56.97|59.1|56.9|59.21|57.01|59.1|56.9|0
1636556160000|2021-11-10 14:56:00|59.24|57.04|59.06|56.86|59.24|57.04|59.06|56.86|0
1636556170000|2021-11-10 14:56:10|59.02|56.82|58.99|56.79|59.06|56.86|58.99|56.79|0
1636556180000|2021-11-10 14:56:20|59.06|56.86|59.06|56.86|59.06|56.86|58.99|56.79|0
1636556190000|2021-11-10 14:56:30|59.02|56.82|58.99|56.79|59.02|56.82|58.99|56.79|0
1636556200000|2021-11-10 14:56:40|59.02|56.82|58.95|56.75|59.02|56.82|58.95|56.75|0
1636556210000|2021-11-10 14:56:50|58.99|56.79|58.99|56.79|58.99|56.79|58.95|56.75|0
1636556220000|2021-11-10 14:57:00|58.95|56.75|58.99|56.79|59.02|56.82|58.95|56.75|0
1636556230000|2021-11-10 14:57:10|59.02|56.82|59.02|56.82|59.02|56.82|58.99|56.79|0
1636556240000|2021-11-10 14:57:20|59.06|56.86|58.99|56.79|59.06|56.86|58.99|56.79|0
1636556250000|2021-11-10 14:57:30|59.02|56.82|58.99|56.79|59.06|56.86|58.99|56.79|0
1636556260000|2021-11-10 14:57:40|58.95|56.75|58.95|56.75|58.99|56.79|58.95|56.75|0
1636556270000|2021-11-10 14:57:50|58.99|56.79|59.06|56.86|59.06|56.86|58.99|56.79|0
1636556280000|2021-11-10 14:58:00|59.1|56.9|58.95|56.75|59.1|56.9|58.95|56.75|0
1636556290000|2021-11-10 14:58:10|58.92|56.72|58.88|56.68|58.92|56.72|58.88|56.68|0
1636556300000|2021-11-10 14:58:20|58.84|56.64|58.77|56.57|58.84|56.64|58.74|56.54|0
1636556310000|2021-11-10 14:58:30|58.74|56.54|58.77|56.57|58.77|56.57|58.7|56.5|0
1636556330000|2021-11-10 14:58:50|58.7|56.5|58.66|56.46|58.7|56.5|58.66|56.46|0
1636556340000|2021-11-10 14:59:00|58.63|56.43|58.45|56.25|58.63|56.43|58.45|56.25|0
1636556350000|2021-11-10 14:59:10|58.48|56.28|58.38|56.18|58.48|56.28|58.38|56.18|0
1636556360000|2021-11-10 14:59:20|58.41|56.21|58.45|56.25|58.45|56.25|58.41|56.21|0
1636556370000|2021-11-10 14:59:30|58.48|56.28|58.41|56.21|58.48|56.28|58.41|56.21|0
1636556380000|2021-11-10 14:59:40|58.45|56.25|58.52|56.32|58.52|56.32|58.45|56.25|0
1636556390000|2021-11-10 14:59:50|58.48|56.28|58.56|56.36|58.56|56.36|58.48|56.28|0
1636556400000|2021-11-10 15:00:00|58.52|56.32|58.56|56.36|58.56|56.36|58.41|56.21|0
1636556410000|2021-11-10 15:00:10|58.52|56.32|58.41|56.21|58.52|56.32|58.38|56.18|0
1636556420000|2021-11-10 15:00:20|58.34|56.14|58.32|56.12|58.38|56.18|58.32|56.12|0
1636556430000|2021-11-10 15:00:30|58.34|56.14|58.31|56.11|58.34|56.14|58.31|56.11|0
1636556450000|2021-11-10 15:00:50|58.34|56.14|58.41|56.21|58.41|56.21|58.34|56.14|0
1636556460000|2021-11-10 15:01:00|58.47|56.27|58.52|56.32|58.52|56.32|58.47|56.27|0
1636556470000|2021-11-10 15:01:10|58.56|56.36|58.48|56.28|58.56|56.36|58.48|56.28|0
1636556480000|2021-11-10 15:01:20|58.52|56.32|58.56|56.36|58.63|56.43|58.52|56.32|0
1636556490000|2021-11-10 15:01:30|58.59|56.39|58.59|56.39|58.63|56.43|58.56|56.36|0
1636556500000|2021-11-10 15:01:40|59.54|57.34|55.85|53.65|59.54|57.34|55.85|53.65|0
1636556510000|2021-11-10 15:01:50|55.78|53.58|57.04|54.84|57.08|54.88|55.78|53.58|0
1636556520000|2021-11-10 15:02:00|57.01|54.81|56.9|54.7|57.01|54.81|56.9|54.7|0
1636556530000|2021-11-10 15:02:10|57.52|55.32|57.67|55.47|57.67|55.47|57.52|55.32|0
1636556540000|2021-11-10 15:02:20|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636556550000|2021-11-10 15:02:30|57.77|55.57|57.84|55.64|57.84|55.64|57.66|55.46|0
1636556560000|2021-11-10 15:02:40|57.88|55.68|57.77|55.57|57.91|55.71|57.77|55.57|0
1636556570000|2021-11-10 15:02:50|57.81|55.61|57.83|55.63|57.83|55.63|57.77|55.57|0
1636556580000|2021-11-10 15:03:00|57.81|55.61|57.84|55.64|57.84|55.64|57.77|55.57|0
1636556590000|2021-11-10 15:03:10|57.95|55.75|57.91|55.71|57.95|55.75|57.91|55.71|0
1636556600000|2021-11-10 15:03:20|57.88|55.68|57.91|55.71|57.91|55.71|57.88|55.68|0
1636556610000|2021-11-10 15:03:30|57.88|55.68|57.84|55.64|57.88|55.68|57.81|55.61|0
1636556620000|2021-11-10 15:03:40|57.81|55.61|57.95|55.75|57.95|55.75|57.81|55.61|0
1636556630000|2021-11-10 15:03:50|58.02|55.82|57.95|55.75|58.02|55.82|57.95|55.75|0
1636556640000|2021-11-10 15:04:00|57.91|55.71|57.84|55.64|57.91|55.71|57.84|55.64|0
1636556650000|2021-11-10 15:04:10|57.81|55.61|57.7|55.5|57.81|55.61|57.7|55.5|0
1636556660000|2021-11-10 15:04:20|57.66|55.46|57.66|55.46|57.7|55.5|57.63|55.43|0
1636556670000|2021-11-10 15:04:30|57.59|55.39|57.52|55.32|57.59|55.39|57.52|55.32|0
1636556680000|2021-11-10 15:04:40|57.49|55.29|57.52|55.32|57.52|55.32|57.49|55.29|0
1636556690000|2021-11-10 15:04:50|57.49|55.29|57.45|55.25|57.49|55.29|57.45|55.25|0
1636556700000|2021-11-10 15:05:00|57.42|55.22|57.45|55.25|57.45|55.25|57.34|55.14|0
1636556710000|2021-11-10 15:05:10|57.4|55.2|57.38|55.18|57.49|55.29|57.38|55.18|0
1636556720000|2021-11-10 15:05:20|57.27|55.07|57.31|55.11|57.38|55.18|57.27|55.07|0
1636556730000|2021-11-10 15:05:30|57.34|55.14|57.38|55.18|57.42|55.22|57.34|55.14|0
1636556740000|2021-11-10 15:05:40|57.42|55.22|57.45|55.25|57.49|55.29|57.42|55.22|0
1636556750000|2021-11-10 15:05:50|57.42|55.22|57.45|55.25|57.45|55.25|57.42|55.22|0
1636556760000|2021-11-10 15:06:00|57.49|55.29|57.56|55.36|57.56|55.36|57.45|55.25|0
1636556770000|2021-11-10 15:06:10|57.52|55.32|57.54|55.34|57.54|55.34|57.49|55.29|0
1636556780000|2021-11-10 15:06:20|57.56|55.36|57.52|55.32|57.63|55.43|57.52|55.32|0
1636556790000|2021-11-10 15:06:30|57.56|55.36|57.52|55.32|57.56|55.36|57.52|55.32|0
1636556800000|2021-11-10 15:06:40|57.49|55.29|57.41|55.21|57.49|55.29|57.41|55.21|0
1636556810000|2021-11-10 15:06:50|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1636556820000|2021-11-10 15:07:00|57.45|55.25|57.41|55.21|57.45|55.25|57.34|55.14|0
1636556830000|2021-11-10 15:07:10|57.49|55.29|57.45|55.25|57.52|55.32|57.45|55.25|0
1636556840000|2021-11-10 15:07:20|57.41|55.21|57.49|55.29|57.49|55.29|57.38|55.18|0
1636556850000|2021-11-10 15:07:30|57.52|55.32|57.49|55.29|57.52|55.32|57.49|55.29|0
1636556860000|2021-11-10 15:07:40|57.41|55.21|57.49|55.29|57.49|55.29|57.41|55.21|0
1636556870000|2021-11-10 15:07:50|57.45|55.25|57.38|55.18|57.45|55.25|57.38|55.18|0
1636556880000|2021-11-10 15:08:00|57.33|55.13|57.38|55.18|57.38|55.18|57.33|55.13|0
1636556890000|2021-11-10 15:08:10|57.36|55.16|57.41|55.21|57.41|55.21|57.36|55.16|0
1636556900000|2021-11-10 15:08:20|57.4|55.2|57.34|55.14|57.41|55.21|57.34|55.14|0
1636556910000|2021-11-10 15:08:30|57.41|55.21|57.41|55.21|57.41|55.21|57.38|55.18|0
1636556920000|2021-11-10 15:08:40|57.38|55.18|57.38|55.18|57.41|55.21|57.38|55.18|0
1636556930000|2021-11-10 15:08:50|57.41|55.21|57.38|55.18|57.41|55.21|57.36|55.16|0
1636556940000|2021-11-10 15:09:00|57.41|55.21|57.45|55.25|57.45|55.25|57.38|55.18|0
1636556950000|2021-11-10 15:09:10|57.48|55.28|57.48|55.28|57.48|55.28|57.45|55.25|0
1636556960000|2021-11-10 15:09:20|57.45|55.25|57.52|55.32|57.52|55.32|57.45|55.25|0
1636556970000|2021-11-10 15:09:30|57.54|55.34|57.52|55.32|57.56|55.36|57.52|55.32|0
1636556980000|2021-11-10 15:09:40|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636556990000|2021-11-10 15:09:50|57.52|55.32|57.52|55.32|57.56|55.36|57.52|55.32|0
1636557000000|2021-11-10 15:10:00|57.56|55.36|57.59|55.39|57.59|55.39|57.52|55.32|0
1636557010000|2021-11-10 15:10:10|57.63|55.43|57.59|55.39|57.63|55.43|57.56|55.36|0
1636557020000|2021-11-10 15:10:20|57.56|55.36|57.55|55.35|57.56|55.36|57.52|55.32|0
1636557030000|2021-11-10 15:10:30|57.63|55.43|57.63|55.43|57.66|55.46|57.63|55.43|0
1636557040000|2021-11-10 15:10:40|57.66|55.46|57.73|55.53|57.73|55.53|57.66|55.46|0
1636557050000|2021-11-10 15:10:50|57.66|55.46|57.52|55.32|57.66|55.46|57.52|55.32|0
1636557060000|2021-11-10 15:11:00|57.48|55.28|57.5|55.3|57.52|55.32|57.45|55.25|0
1636557070000|2021-11-10 15:11:10|57.48|55.28|57.45|55.25|57.48|55.28|57.45|55.25|0
1636557080000|2021-11-10 15:11:20|57.41|55.21|57.41|55.21|57.41|55.21|57.38|55.18|0
1636557090000|2021-11-10 15:11:30|57.45|55.25|57.45|55.25|57.45|55.25|57.41|55.21|0
1636557100000|2021-11-10 15:11:40|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636557110000|2021-11-10 15:11:50|57.47|55.27|57.48|55.28|57.48|55.28|57.47|55.27|0
1636557120000|2021-11-10 15:12:00|57.45|55.25|57.45|55.25|57.48|55.28|57.41|55.21|0
1636557130000|2021-11-10 15:12:10|57.48|55.28|57.41|55.21|57.48|55.28|57.41|55.21|0
1636557140000|2021-11-10 15:12:20|57.45|55.25|57.48|55.28|57.52|55.32|57.45|55.25|0
1636557150000|2021-11-10 15:12:30|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1636557160000|2021-11-10 15:12:40|57.45|55.25|57.48|55.28|57.48|55.28|57.45|55.25|0
1636557170000|2021-11-10 15:12:50|57.52|55.32|57.55|55.35|57.55|55.35|57.52|55.32|0
1636557180000|2021-11-10 15:13:00|57.59|55.39|57.59|55.39|57.62|55.42|57.59|55.39|0
1636557190000|2021-11-10 15:13:10|57.62|55.42|57.66|55.46|57.66|55.46|57.62|55.42|0
1636557200000|2021-11-10 15:13:20|57.7|55.5|57.66|55.46|57.7|55.5|57.66|55.46|0
1636557210000|2021-11-10 15:13:30|57.73|55.53|57.73|55.53|57.73|55.53|57.7|55.5|0
1636557220000|2021-11-10 15:13:40|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1636557230000|2021-11-10 15:13:50|57.66|55.46|57.62|55.42|57.7|55.5|57.62|55.42|0
1636557240000|2021-11-10 15:14:00|57.66|55.46|57.66|55.46|57.66|55.46|57.62|55.42|0
1636557250000|2021-11-10 15:14:10|57.59|55.39|57.55|55.35|57.59|55.39|57.55|55.35|0
1636557260000|2021-11-10 15:14:20|57.52|55.32|57.45|55.25|57.52|55.32|57.45|55.25|0
1636557270000|2021-11-10 15:14:30|57.41|55.21|57.45|55.25|57.45|55.25|57.41|55.21|0
1636557280000|2021-11-10 15:14:40|57.48|55.28|57.55|55.35|57.55|55.35|57.48|55.28|0
1636557290000|2021-11-10 15:14:50|57.59|55.39|57.55|55.35|57.59|55.39|57.48|55.28|0
1636557300000|2021-11-10 15:15:00|57.59|55.39|57.52|55.32|57.59|55.39|57.52|55.32|0
1636557310000|2021-11-10 15:15:10|57.55|55.35|57.52|55.32|57.55|55.35|57.52|55.32|0
1636557320000|2021-11-10 15:15:20|57.46|55.26|57.45|55.25|57.46|55.26|57.45|55.25|0
1636557330000|2021-11-10 15:15:30|57.41|55.21|57.38|55.18|57.41|55.21|57.38|55.18|0
1636557340000|2021-11-10 15:15:40|57.34|55.14|57.38|55.18|57.38|55.18|57.34|55.14|0
1636557350000|2021-11-10 15:15:50|57.41|55.21|57.45|55.25|57.45|55.25|57.41|55.21|0
1636557360000|2021-11-10 15:16:00|57.41|55.21|57.38|55.18|57.41|55.21|57.38|55.18|0
1636557370000|2021-11-10 15:16:10|57.41|55.21|57.48|55.28|57.48|55.28|57.41|55.21|0
1636557380000|2021-11-10 15:16:20|57.45|55.25|57.52|55.32|57.52|55.32|57.45|55.25|0
1636557390000|2021-11-10 15:16:30|57.45|55.25|57.45|55.25|57.46|55.26|57.45|55.25|0
1636557400000|2021-11-10 15:16:40|57.38|55.18|57.41|55.21|57.41|55.21|57.38|55.18|0
1636557410000|2021-11-10 15:16:50|57.45|55.25|57.45|55.25|57.45|55.25|57.41|55.21|0
1636557420000|2021-11-10 15:17:00|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636557430000|2021-11-10 15:17:10|57.46|55.26|57.37|55.17|57.46|55.26|57.37|55.17|0
1636557440000|2021-11-10 15:17:20|57.34|55.14|57.3|55.1|57.34|55.14|57.3|55.1|0
1636557450000|2021-11-10 15:17:30|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1636557460000|2021-11-10 15:17:40|57.3|55.1|57.27|55.07|57.3|55.1|57.27|55.07|0
1636557470000|2021-11-10 15:17:50|57.3|55.1|57.34|55.14|57.34|55.14|57.3|55.1|0
1636557480000|2021-11-10 15:18:00|57.3|55.1|57.23|55.03|57.3|55.1|57.23|55.03|0
1636557490000|2021-11-10 15:18:10|57.27|55.07|57.27|55.07|57.27|55.07|57.23|55.03|0
1636557500000|2021-11-10 15:18:20|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1636557510000|2021-11-10 15:18:30|57.34|55.14|57.37|55.17|57.37|55.17|57.34|55.14|0
1636557530000|2021-11-10 15:18:50|57.41|55.21|57.37|55.17|57.44|55.24|57.37|55.17|0
1636557540000|2021-11-10 15:19:00|57.34|55.14|57.27|55.07|57.34|55.14|57.27|55.07|0
1636557550000|2021-11-10 15:19:10|57.3|55.1|57.37|55.17|57.37|55.17|57.3|55.1|0
1636557560000|2021-11-10 15:19:20|57.44|55.24|57.48|55.28|57.48|55.28|57.44|55.24|0
1636557570000|2021-11-10 15:19:30|57.52|55.32|57.48|55.28|57.52|55.32|57.48|55.28|0
1636557580000|2021-11-10 15:19:40|57.44|55.24|57.41|55.21|57.44|55.24|57.41|55.21|0
1636557590000|2021-11-10 15:19:50|57.37|55.17|57.41|55.21|57.44|55.24|57.37|55.17|0
1636557600000|2021-11-10 15:20:00|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1636557610000|2021-11-10 15:20:10|57.3|55.1|57.27|55.07|57.3|55.1|57.27|55.07|0
1636557620000|2021-11-10 15:20:20|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1636557630000|2021-11-10 15:20:30|57.34|55.14|57.23|55.03|57.34|55.14|57.23|55.03|0
1636557640000|2021-11-10 15:20:40|57.2|55|57.16|54.96|57.2|55|57.16|54.96|0
1636557650000|2021-11-10 15:20:50|57.13|54.93|57.09|54.89|57.13|54.93|57.09|54.89|0
1636557660000|2021-11-10 15:21:00|57.13|54.93|57.13|54.93|57.13|54.93|57.09|54.89|0
1636557670000|2021-11-10 15:21:10|57.16|54.96|57.13|54.93|57.16|54.96|57.13|54.93|0
1636557680000|2021-11-10 15:21:20|57.16|54.96|57.16|54.96|57.2|55|57.16|54.96|0
1636557690000|2021-11-10 15:21:30|57.13|54.93|57.16|54.96|57.16|54.96|57.13|54.93|0
1636557700000|2021-11-10 15:21:40|57.13|54.93|57.2|55|57.2|55|57.13|54.93|0
1636557710000|2021-11-10 15:21:50|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1636557720000|2021-11-10 15:22:00|57.27|55.07|57.27|55.07|57.3|55.1|57.27|55.07|0
1636557730000|2021-11-10 15:22:10|57.3|55.1|57.41|55.21|57.41|55.21|57.27|55.07|0
1636557740000|2021-11-10 15:22:20|57.48|55.28|57.44|55.24|57.48|55.28|57.44|55.24|0
1636557750000|2021-11-10 15:22:30|57.41|55.21|57.48|55.28|57.51|55.31|57.41|55.21|0
1636557760000|2021-11-10 15:22:40|57.44|55.24|57.41|55.21|57.44|55.24|57.41|55.21|0
1636557770000|2021-11-10 15:22:50|57.44|55.24|57.51|55.31|57.51|55.31|57.44|55.24|0
1636557780000|2021-11-10 15:23:00|57.48|55.28|57.48|55.28|57.48|55.28|57.44|55.24|0
1636557790000|2021-11-10 15:23:10|57.44|55.24|57.57|55.37|57.58|55.38|57.44|55.24|0
1636557800000|2021-11-10 15:23:20|57.58|55.38|57.58|55.38|57.66|55.46|57.58|55.38|0
1636557810000|2021-11-10 15:23:30|57.62|55.42|57.66|55.46|57.66|55.46|57.62|55.42|0
1636557820000|2021-11-10 15:23:40|57.69|55.49|57.66|55.46|57.69|55.49|57.66|55.46|0
1636557830000|2021-11-10 15:23:50|57.69|55.49|57.58|55.38|57.69|55.49|57.58|55.38|0
1636557840000|2021-11-10 15:24:00|57.55|55.35|57.69|55.49|57.69|55.49|57.55|55.35|0
1636557850000|2021-11-10 15:24:10|57.66|55.46|57.58|55.38|57.66|55.46|57.58|55.38|0
1636557860000|2021-11-10 15:24:20|57.62|55.42|57.62|55.42|57.66|55.46|57.62|55.42|0
1636557870000|2021-11-10 15:24:30|57.66|55.46|57.73|55.53|57.73|55.53|57.66|55.46|0
1636557880000|2021-11-10 15:24:40|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1636557890000|2021-11-10 15:24:50|57.66|55.46|57.76|55.56|57.76|55.56|57.66|55.46|0
1636557900000|2021-11-10 15:25:00|57.8|55.6|57.76|55.56|57.8|55.6|57.76|55.56|0
1636557910000|2021-11-10 15:25:10|57.73|55.53|57.69|55.49|57.73|55.53|57.65|55.45|0
1636557920000|2021-11-10 15:25:20|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1636557930000|2021-11-10 15:25:30|57.65|55.45|57.65|55.45|57.65|55.45|57.62|55.42|0
1636557940000|2021-11-10 15:25:40|57.69|55.49|57.76|55.56|57.76|55.56|57.69|55.49|0
1636557950000|2021-11-10 15:25:50|57.73|55.53|57.76|55.56|57.76|55.56|57.69|55.49|0
1636557960000|2021-11-10 15:26:00|57.71|55.51|57.62|55.42|57.73|55.53|57.62|55.42|0
1636557970000|2021-11-10 15:26:10|57.58|55.38|57.48|55.28|57.58|55.38|57.48|55.28|0
1636557980000|2021-11-10 15:26:20|57.51|55.31|57.48|55.28|57.55|55.35|57.48|55.28|0
1636557990000|2021-11-10 15:26:30|57.51|55.31|57.55|55.35|57.55|55.35|57.51|55.31|0
1636558000000|2021-11-10 15:26:40|57.58|55.38|57.58|55.38|57.62|55.42|57.58|55.38|0
1636558010000|2021-11-10 15:26:50|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1636558020000|2021-11-10 15:27:00|57.58|55.38|57.44|55.24|57.58|55.38|57.44|55.24|0
1636558030000|2021-11-10 15:27:10|57.48|55.28|57.51|55.31|57.51|55.31|57.48|55.28|0
1636558040000|2021-11-10 15:27:20|57.55|55.35|57.58|55.38|57.58|55.38|57.51|55.31|0
1636558050000|2021-11-10 15:27:30|57.62|55.42|57.51|55.31|57.62|55.42|57.51|55.31|0
1636558060000|2021-11-10 15:27:40|57.55|55.35|57.62|55.42|57.62|55.42|57.55|55.35|0
1636558070000|2021-11-10 15:27:50|57.58|55.38|57.69|55.49|57.69|55.49|57.58|55.38|0
1636558080000|2021-11-10 15:28:00|57.65|55.45|57.72|55.52|57.72|55.52|57.65|55.45|0
1636558090000|2021-11-10 15:28:10|57.76|55.56|57.8|55.6|57.8|55.6|57.76|55.56|0
1636558100000|2021-11-10 15:28:20|57.83|55.63|57.8|55.6|57.83|55.63|57.8|55.6|0
1636558110000|2021-11-10 15:28:30|57.69|55.49|57.62|55.42|57.69|55.49|57.62|55.42|0
1636558120000|2021-11-10 15:28:40|57.65|55.45|57.58|55.38|57.65|55.45|57.58|55.38|0
1636558130000|2021-11-10 15:28:50|57.55|55.35|57.62|55.42|57.62|55.42|57.55|55.35|0
1636558140000|2021-11-10 15:29:00|57.65|55.45|57.69|55.49|57.69|55.49|57.65|55.45|0
1636558150000|2021-11-10 15:29:10|57.65|55.45|57.72|55.52|57.72|55.52|57.65|55.45|0
1636558160000|2021-11-10 15:29:20|57.76|55.56|57.72|55.52|57.76|55.56|57.72|55.52|0
1636558170000|2021-11-10 15:29:30|57.76|55.56|57.76|55.56|57.8|55.6|57.72|55.52|0
1636558180000|2021-11-10 15:29:40|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1636558190000|2021-11-10 15:29:50|57.76|55.56|57.72|55.52|57.76|55.56|57.72|55.52|0
1636558200000|2021-11-10 15:30:00|57.69|55.49|57.72|55.52|57.72|55.52|57.69|55.49|0
1636558210000|2021-11-10 15:30:10|57.69|55.49|57.72|55.52|57.72|55.52|57.69|55.49|0
1636558220000|2021-11-10 15:30:20|57.65|55.45|57.69|55.49|57.69|55.49|57.65|55.45|0
1636558230000|2021-11-10 15:30:30|57.65|55.45|57.62|55.42|57.69|55.49|57.62|55.42|0
1636558240000|2021-11-10 15:30:40|57.65|55.45|57.62|55.42|57.65|55.45|57.62|55.42|0
1636558250000|2021-11-10 15:30:50|57.64|55.44|57.62|55.42|57.64|55.44|57.6|55.4|0
1636558260000|2021-11-10 15:31:00|57.58|55.38|57.62|55.42|57.62|55.42|57.55|55.35|0
1636558270000|2021-11-10 15:31:10|57.55|55.35|57.56|55.36|57.56|55.36|57.51|55.31|0
1636558280000|2021-11-10 15:31:20|57.58|55.38|57.76|55.56|57.76|55.56|57.58|55.38|0
1636558290000|2021-11-10 15:31:30|57.72|55.52|57.79|55.59|57.83|55.63|57.72|55.52|0
1636558300000|2021-11-10 15:31:40|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1636558310000|2021-11-10 15:31:50|57.79|55.59|57.94|55.74|57.94|55.74|57.79|55.59|0
1636558320000|2021-11-10 15:32:00|57.9|55.7|57.87|55.67|57.9|55.7|57.87|55.67|0
1636558330000|2021-11-10 15:32:10|57.9|55.7|57.92|55.72|57.94|55.74|57.9|55.7|0
1636558340000|2021-11-10 15:32:20|57.9|55.7|57.97|55.77|57.97|55.77|57.9|55.7|0
1636558350000|2021-11-10 15:32:30|58.04|55.84|58.08|55.88|58.12|55.92|58.04|55.84|0
1636558360000|2021-11-10 15:32:40|58.04|55.84|57.94|55.74|58.04|55.84|57.9|55.7|0
1636558370000|2021-11-10 15:32:50|57.97|55.77|58.01|55.81|58.04|55.84|57.97|55.77|0
1636558380000|2021-11-10 15:33:00|57.97|55.77|58.01|55.81|58.01|55.81|57.94|55.74|0
1636558390000|2021-11-10 15:33:10|57.97|55.77|57.94|55.74|57.97|55.77|57.94|55.74|0
1636558400000|2021-11-10 15:33:20|57.9|55.7|57.94|55.74|57.94|55.74|57.9|55.7|0
1636558410000|2021-11-10 15:33:30|57.92|55.72|57.79|55.59|57.92|55.72|57.79|55.59|0
1636558420000|2021-11-10 15:33:40|57.83|55.63|57.86|55.66|57.86|55.66|57.83|55.63|0
1636558430000|2021-11-10 15:33:50|57.9|55.7|57.97|55.77|57.97|55.77|57.86|55.66|0
1636558440000|2021-11-10 15:34:00|58.01|55.81|57.97|55.77|58.01|55.81|57.95|55.75|0
1636558450000|2021-11-10 15:34:10|57.9|55.7|57.83|55.63|57.9|55.7|57.79|55.59|0
1636558460000|2021-11-10 15:34:20|57.94|55.74|57.97|55.77|57.97|55.77|57.86|55.66|0
1636558470000|2021-11-10 15:34:30|57.9|55.7|57.83|55.63|57.9|55.7|57.83|55.63|0
1636558480000|2021-11-10 15:34:40|57.86|55.66|57.83|55.63|57.86|55.66|57.83|55.63|0
1636558490000|2021-11-10 15:34:50|57.86|55.66|57.86|55.66|57.9|55.7|57.86|55.66|0
1636558500000|2021-11-10 15:35:00|57.9|55.7|57.79|55.59|57.9|55.7|57.79|55.59|0
1636558510000|2021-11-10 15:35:10|57.81|55.61|57.76|55.56|57.81|55.61|57.76|55.56|0
1636558520000|2021-11-10 15:35:20|57.72|55.52|57.69|55.49|57.72|55.52|57.65|55.45|0
1636558530000|2021-11-10 15:35:30|57.72|55.52|57.72|55.52|57.76|55.56|57.72|55.52|0
1636558540000|2021-11-10 15:35:40|57.65|55.45|57.65|55.45|57.65|55.45|57.65|55.45|0
1636558550000|2021-11-10 15:35:50|57.72|55.52|57.79|55.59|57.79|55.59|57.72|55.52|0
1636558560000|2021-11-10 15:36:00|57.83|55.63|57.72|55.52|57.83|55.63|57.72|55.52|0
1636558570000|2021-11-10 15:36:10|57.76|55.56|57.79|55.59|57.79|55.59|57.76|55.56|0
1636558580000|2021-11-10 15:36:20|57.83|55.63|57.76|55.56|57.83|55.63|57.76|55.56|0
1636558590000|2021-11-10 15:36:30|57.79|55.59|57.76|55.56|57.79|55.59|57.76|55.56|0
1636558600000|2021-11-10 15:36:40|57.69|55.49|57.69|55.49|57.72|55.52|57.69|55.49|0
1636558610000|2021-11-10 15:36:50|57.74|55.54|57.76|55.56|57.76|55.56|57.72|55.52|0
1636558620000|2021-11-10 15:37:00|57.72|55.52|57.65|55.45|57.72|55.52|57.65|55.45|0
1636558630000|2021-11-10 15:37:10|57.69|55.49|57.69|55.49|57.72|55.52|57.69|55.49|0
1636558640000|2021-11-10 15:37:20|57.65|55.45|57.65|55.45|57.65|55.45|57.65|55.45|0
1636558650000|2021-11-10 15:37:30|57.61|55.41|57.58|55.38|57.65|55.45|57.58|55.38|0
1636558660000|2021-11-10 15:37:40|57.61|55.41|57.65|55.45|57.65|55.45|57.61|55.41|0
1636558670000|2021-11-10 15:37:50|57.61|55.41|57.65|55.45|57.65|55.45|57.61|55.41|0
1636558680000|2021-11-10 15:38:00|57.61|55.41|57.58|55.38|57.61|55.41|57.58|55.38|0
1636558690000|2021-11-10 15:38:10|57.61|55.41|57.61|55.41|57.61|55.41|57.58|55.38|0
1636558700000|2021-11-10 15:38:20|57.6|55.4|57.61|55.41|57.61|55.41|57.58|55.38|0
1636558710000|2021-11-10 15:38:30|57.58|55.38|57.54|55.34|57.58|55.38|57.54|55.34|0
1636558720000|2021-11-10 15:38:40|57.58|55.38|57.61|55.41|57.61|55.41|57.58|55.38|0
1636558730000|2021-11-10 15:38:50|57.65|55.45|57.65|55.45|57.68|55.48|57.65|55.45|0
1636558740000|2021-11-10 15:39:00|57.61|55.41|57.58|55.38|57.61|55.41|57.58|55.38|0
1636558750000|2021-11-10 15:39:10|57.54|55.34|57.49|55.29|57.54|55.34|57.49|55.29|0
1636558760000|2021-11-10 15:39:20|57.51|55.31|57.42|55.22|57.51|55.31|57.42|55.22|0
1636558770000|2021-11-10 15:39:30|57.44|55.24|57.51|55.31|57.51|55.31|57.44|55.24|0
1636558780000|2021-11-10 15:39:40|57.54|55.34|57.61|55.41|57.61|55.41|57.54|55.34|0
1636558790000|2021-11-10 15:39:50|57.58|55.38|57.49|55.29|57.58|55.38|57.49|55.29|0
1636558800000|2021-11-10 15:40:00|57.47|55.27|57.4|55.2|57.47|55.27|57.36|55.16|0
1636558810000|2021-11-10 15:40:10|57.36|55.16|57.44|55.24|57.44|55.24|57.36|55.16|0
1636558820000|2021-11-10 15:40:20|57.47|55.27|57.54|55.34|57.54|55.34|57.47|55.27|0
1636558830000|2021-11-10 15:40:30|57.58|55.38|57.58|55.38|57.58|55.38|57.51|55.31|0
1636558840000|2021-11-10 15:40:40|57.61|55.41|57.58|55.38|57.61|55.41|57.58|55.38|0
1636558850000|2021-11-10 15:40:50|57.54|55.34|57.58|55.38|57.58|55.38|57.51|55.31|0
1636558860000|2021-11-10 15:41:00|57.61|55.41|57.65|55.45|57.65|55.45|57.61|55.41|0
1636558870000|2021-11-10 15:41:10|57.6|55.4|57.61|55.41|57.61|55.41|57.58|55.38|0
1636558880000|2021-11-10 15:41:20|57.65|55.45|57.72|55.52|57.72|55.52|57.63|55.43|0
1636558890000|2021-11-10 15:41:30|57.75|55.55|57.83|55.63|57.83|55.63|57.75|55.55|0
1636558900000|2021-11-10 15:41:40|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1636558910000|2021-11-10 15:41:50|57.83|55.63|57.83|55.63|57.86|55.66|57.83|55.63|0
1636558920000|2021-11-10 15:42:00|57.86|55.66|57.93|55.73|57.93|55.73|57.83|55.63|0
1636558930000|2021-11-10 15:42:10|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1636558940000|2021-11-10 15:42:20|57.93|55.73|57.97|55.77|57.97|55.77|57.9|55.7|0
1636558950000|2021-11-10 15:42:30|58|55.8|57.97|55.77|58|55.8|57.97|55.77|0
1636558960000|2021-11-10 15:42:40|58|55.8|57.97|55.77|58.07|55.87|57.97|55.77|0
1636558970000|2021-11-10 15:42:50|57.93|55.73|57.86|55.66|57.93|55.73|57.86|55.66|0
1636558980000|2021-11-10 15:43:00|57.93|55.73|57.93|55.73|57.97|55.77|57.93|55.73|0
1636558990000|2021-11-10 15:43:10|57.9|55.7|57.86|55.66|57.9|55.7|57.86|55.66|0
1636559000000|2021-11-10 15:43:20|57.79|55.59|57.72|55.52|57.82|55.62|57.72|55.52|0
1636559010000|2021-11-10 15:43:30|57.74|55.54|57.86|55.66|57.86|55.66|57.72|55.52|0
1636559020000|2021-11-10 15:43:40|57.82|55.62|57.82|55.62|57.86|55.66|57.82|55.62|0
1636559030000|2021-11-10 15:43:50|57.79|55.59|57.79|55.59|57.79|55.59|57.75|55.55|0
1636559040000|2021-11-10 15:44:00|57.75|55.55|57.75|55.55|57.79|55.59|57.75|55.55|0
1636559050000|2021-11-10 15:44:10|57.82|55.62|57.82|55.62|57.86|55.66|57.82|55.62|0
1636559060000|2021-11-10 15:44:20|57.75|55.55|57.86|55.66|57.86|55.66|57.75|55.55|0
1636559070000|2021-11-10 15:44:30|57.82|55.62|57.82|55.62|57.86|55.66|57.82|55.62|0
1636559080000|2021-11-10 15:44:40|57.9|55.7|57.93|55.73|57.97|55.77|57.9|55.7|0
1636559090000|2021-11-10 15:44:50|58|55.8|58|55.8|58|55.8|57.97|55.77|0
1636559100000|2021-11-10 15:45:00|57.97|55.77|57.93|55.73|58|55.8|57.93|55.73|0
1636559110000|2021-11-10 15:45:10|57.9|55.7|58|55.8|58|55.8|57.9|55.7|0
1636559120000|2021-11-10 15:45:20|57.97|55.77|57.93|55.73|57.97|55.77|57.93|55.73|0
1636559130000|2021-11-10 15:45:30|57.97|55.77|57.86|55.66|57.97|55.77|57.86|55.66|0
1636559140000|2021-11-10 15:45:40|57.9|55.7|57.82|55.62|57.9|55.7|57.82|55.62|0
1636559150000|2021-11-10 15:45:50|57.79|55.59|57.82|55.62|57.82|55.62|57.79|55.59|0
1636559160000|2021-11-10 15:46:00|57.86|55.66|57.82|55.62|57.86|55.66|57.79|55.59|0
1636559170000|2021-11-10 15:46:10|57.79|55.59|57.81|55.61|57.82|55.62|57.79|55.59|0
1636559180000|2021-11-10 15:46:20|57.82|55.62|57.86|55.66|57.86|55.66|57.79|55.59|0
1636559190000|2021-11-10 15:46:30|57.89|55.69|57.82|55.62|57.89|55.69|57.82|55.62|0
1636559200000|2021-11-10 15:46:40|57.79|55.59|57.79|55.59|57.79|55.59|57.79|55.59|0
1636559210000|2021-11-10 15:46:50|57.82|55.62|57.82|55.62|57.84|55.64|57.82|55.62|0
1636559220000|2021-11-10 15:47:00|57.79|55.59|57.82|55.62|57.82|55.62|57.79|55.59|0
1636559230000|2021-11-10 15:47:10|57.86|55.66|57.89|55.69|57.89|55.69|57.86|55.66|0
1636559240000|2021-11-10 15:47:20|57.86|55.66|57.82|55.62|57.86|55.66|57.79|55.59|0
1636559250000|2021-11-10 15:47:30|57.79|55.59|57.72|55.52|57.79|55.59|57.72|55.52|0
1636559260000|2021-11-10 15:47:40|57.75|55.55|57.82|55.62|57.82|55.62|57.75|55.55|0
1636559270000|2021-11-10 15:47:50|57.86|55.66|57.86|55.66|57.86|55.66|57.82|55.62|0
1636559280000|2021-11-10 15:48:00|57.89|55.69|57.93|55.73|57.93|55.73|57.89|55.69|0
1636559290000|2021-11-10 15:48:10|57.97|55.77|57.89|55.69|57.97|55.77|57.89|55.69|0
1636559300000|2021-11-10 15:48:20|57.93|55.73|57.82|55.62|57.93|55.73|57.82|55.62|0
1636559310000|2021-11-10 15:48:30|57.86|55.66|57.86|55.66|57.89|55.69|57.86|55.66|0
1636559320000|2021-11-10 15:48:40|57.82|55.62|57.86|55.66|57.86|55.66|57.82|55.62|0
1636559330000|2021-11-10 15:48:50|57.79|55.59|57.75|55.55|57.81|55.61|57.75|55.55|0
1636559340000|2021-11-10 15:49:00|57.86|55.66|57.86|55.66|57.86|55.66|57.79|55.59|0
1636559350000|2021-11-10 15:49:10|57.82|55.62|57.79|55.59|57.82|55.62|57.79|55.59|0
1636559360000|2021-11-10 15:49:20|57.86|55.66|57.86|55.66|57.86|55.66|57.82|55.62|0
1636559370000|2021-11-10 15:49:30|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636559380000|2021-11-10 15:49:40|57.86|55.66|57.86|55.66|57.86|55.66|57.82|55.62|0
1636559390000|2021-11-10 15:49:50|57.89|55.69|57.89|55.69|57.89|55.69|57.86|55.66|0
1636559400000|2021-11-10 15:50:00|57.93|55.73|57.89|55.69|57.96|55.76|57.89|55.69|0
1636559410000|2021-11-10 15:50:10|57.96|55.76|57.93|55.73|57.96|55.76|57.93|55.73|0
1636559420000|2021-11-10 15:50:20|57.89|55.69|57.79|55.59|57.89|55.69|57.79|55.59|0
1636559430000|2021-11-10 15:50:30|57.75|55.55|57.75|55.55|57.79|55.59|57.75|55.55|0
1636559440000|2021-11-10 15:50:40|57.71|55.51|57.75|55.55|57.75|55.55|57.71|55.51|0
1636559450000|2021-11-10 15:50:50|57.79|55.59|57.75|55.55|57.79|55.59|57.75|55.55|0
1636559460000|2021-11-10 15:51:00|57.82|55.62|57.75|55.55|57.82|55.62|57.75|55.55|0
1636559470000|2021-11-10 15:51:10|57.71|55.51|57.68|55.48|57.71|55.51|57.68|55.48|0
1636559480000|2021-11-10 15:51:20|57.7|55.5|57.64|55.44|57.7|55.5|57.64|55.44|0
1636559490000|2021-11-10 15:51:30|57.61|55.41|57.64|55.44|57.64|55.44|57.54|55.34|0
1636559500000|2021-11-10 15:51:40|57.57|55.37|57.64|55.44|57.64|55.44|57.54|55.34|0
1636559510000|2021-11-10 15:51:50|57.68|55.48|57.66|55.46|57.68|55.48|57.64|55.44|0
1636559520000|2021-11-10 15:52:00|57.61|55.41|57.57|55.37|57.61|55.41|57.57|55.37|0
1636559530000|2021-11-10 15:52:10|57.55|55.35|57.61|55.41|57.61|55.41|57.55|55.35|0
1636559540000|2021-11-10 15:52:20|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1636559550000|2021-11-10 15:52:30|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1636559560000|2021-11-10 15:52:40|57.57|55.37|57.57|55.37|57.57|55.37|57.54|55.34|0
1636559580000|2021-11-10 15:53:00|57.61|55.41|57.57|55.37|57.61|55.41|57.57|55.37|0
1636559590000|2021-11-10 15:53:10|57.61|55.41|57.64|55.44|57.64|55.44|57.61|55.41|0
1636559600000|2021-11-10 15:53:20|57.57|55.37|57.5|55.3|57.57|55.37|57.5|55.3|0
1636559610000|2021-11-10 15:53:30|57.54|55.34|57.57|55.37|57.57|55.37|57.54|55.34|0
1636559620000|2021-11-10 15:53:40|57.54|55.34|57.57|55.37|57.57|55.37|57.54|55.34|0
1636559630000|2021-11-10 15:53:50|57.61|55.41|57.61|55.41|57.64|55.44|57.61|55.41|0
1636559640000|2021-11-10 15:54:00|57.63|55.43|57.57|55.37|57.63|55.43|57.57|55.37|0
1636559650000|2021-11-10 15:54:10|57.61|55.41|57.61|55.41|57.61|55.41|57.59|55.39|0
1636559660000|2021-11-10 15:54:20|57.54|55.34|57.54|55.34|57.57|55.37|57.54|55.34|0
1636559670000|2021-11-10 15:54:30|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1636559680000|2021-11-10 15:54:40|57.54|55.34|57.54|55.34|57.54|55.34|57.5|55.3|0
1636559690000|2021-11-10 15:54:50|57.57|55.37|57.61|55.41|57.61|55.41|57.57|55.37|0
1636559700000|2021-11-10 15:55:00|57.57|55.37|57.57|55.37|57.61|55.41|57.57|55.37|0
1636559710000|2021-11-10 15:55:10|57.54|55.34|57.57|55.37|57.57|55.37|57.54|55.34|0
1636559720000|2021-11-10 15:55:20|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1636559730000|2021-11-10 15:55:30|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1636559740000|2021-11-10 15:55:40|57.61|55.41|57.64|55.44|57.64|55.44|57.61|55.41|0
1636559750000|2021-11-10 15:55:50|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1636559760000|2021-11-10 15:56:00|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1636559770000|2021-11-10 15:56:10|57.75|55.55|57.75|55.55|57.75|55.55|57.71|55.51|0
1636559780000|2021-11-10 15:56:20|57.71|55.51|57.82|55.62|57.82|55.62|57.71|55.51|0
1636559790000|2021-11-10 15:56:30|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1636559800000|2021-11-10 15:56:40|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1636559810000|2021-11-10 15:56:50|57.78|55.58|57.75|55.55|57.78|55.58|57.75|55.55|0
1636559820000|2021-11-10 15:57:00|57.68|55.48|57.64|55.44|57.68|55.48|57.64|55.44|0
1636559830000|2021-11-10 15:57:10|57.61|55.41|57.53|55.33|57.61|55.41|57.53|55.33|0
1636559840000|2021-11-10 15:57:20|57.57|55.37|57.53|55.33|57.57|55.37|57.53|55.33|0
1636559850000|2021-11-10 15:57:30|57.57|55.37|57.57|55.37|57.64|55.44|57.57|55.37|0
1636559860000|2021-11-10 15:57:40|57.53|55.33|57.57|55.37|57.57|55.37|57.5|55.3|0
1636559870000|2021-11-10 15:57:50|57.6|55.4|57.68|55.48|57.68|55.48|57.6|55.4|0
1636559880000|2021-11-10 15:58:00|57.71|55.51|57.68|55.48|57.71|55.51|57.68|55.48|0
1636559890000|2021-11-10 15:58:10|57.71|55.51|57.75|55.55|57.75|55.55|57.71|55.51|0
1636559900000|2021-11-10 15:58:20|57.71|55.51|57.71|55.51|57.71|55.51|57.68|55.48|0
1636559910000|2021-11-10 15:58:30|57.68|55.48|57.71|55.51|57.71|55.51|57.68|55.48|0
1636559920000|2021-11-10 15:58:40|57.68|55.48|57.85|55.65|57.85|55.65|57.68|55.48|0
1636559930000|2021-11-10 15:58:50|57.89|55.69|57.92|55.72|57.92|55.72|57.85|55.65|0
1636559940000|2021-11-10 15:59:00|57.89|55.69|57.89|55.69|57.96|55.76|57.89|55.69|0
1636559950000|2021-11-10 15:59:10|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1636559960000|2021-11-10 15:59:20|57.82|55.62|57.78|55.58|57.85|55.65|57.78|55.58|0
1636559970000|2021-11-10 15:59:30|57.82|55.62|57.89|55.69|57.89|55.69|57.82|55.62|0
1636559980000|2021-11-10 15:59:40|57.85|55.65|57.85|55.65|57.89|55.69|57.85|55.65|0
1636559990000|2021-11-10 15:59:50|57.82|55.62|57.92|55.72|57.92|55.72|57.82|55.62|0
1636560000000|2021-11-10 16:00:00|58|55.8|57.78|55.58|58|55.8|57.78|55.58|0
1636560010000|2021-11-10 16:00:10|57.82|55.62|57.78|55.58|57.82|55.62|57.78|55.58|0
1636560020000|2021-11-10 16:00:20|57.71|55.51|57.67|55.47|57.71|55.51|57.64|55.44|0
1636560030000|2021-11-10 16:00:30|57.64|55.44|57.67|55.47|57.67|55.47|57.64|55.44|0
1636560040000|2021-11-10 16:00:40|57.71|55.51|57.71|55.51|57.75|55.55|57.71|55.51|0
1636560050000|2021-11-10 16:00:50|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1636560060000|2021-11-10 16:01:00|57.69|55.49|57.75|55.55|57.75|55.55|57.69|55.49|0
1636560070000|2021-11-10 16:01:10|57.71|55.51|57.71|55.51|57.75|55.55|57.71|55.51|0
1636560080000|2021-11-10 16:01:20|57.75|55.55|57.78|55.58|57.78|55.58|57.75|55.55|0
1636560090000|2021-11-10 16:01:30|57.75|55.55|57.67|55.47|57.75|55.55|57.67|55.47|0
1636560100000|2021-11-10 16:01:40|57.6|55.4|57.46|55.26|57.6|55.4|57.46|55.26|0
1636560110000|2021-11-10 16:01:50|57.5|55.3|57.57|55.37|57.57|55.37|57.5|55.3|0
1636560120000|2021-11-10 16:02:00|57.53|55.33|57.6|55.4|57.6|55.4|57.53|55.33|0
1636560130000|2021-11-10 16:02:10|57.64|55.44|57.71|55.51|57.71|55.51|57.64|55.44|0
1636560140000|2021-11-10 16:02:20|57.73|55.53|57.67|55.47|57.73|55.53|57.67|55.47|0
1636560150000|2021-11-10 16:02:30|57.71|55.51|57.6|55.4|57.71|55.51|57.6|55.4|0
1636560160000|2021-11-10 16:02:40|57.57|55.37|57.53|55.33|57.57|55.37|57.5|55.3|0
1636560170000|2021-11-10 16:02:50|57.5|55.3|57.53|55.33|57.53|55.33|57.46|55.26|0
1636560180000|2021-11-10 16:03:00|57.5|55.3|57.43|55.23|57.5|55.3|57.39|55.19|0
1636560190000|2021-11-10 16:03:10|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1636560200000|2021-11-10 16:03:20|57.35|55.15|57.25|55.05|57.35|55.15|57.25|55.05|0
1636560210000|2021-11-10 16:03:30|57.21|55.01|57.32|55.12|57.35|55.15|57.21|55.01|0
1636560220000|2021-11-10 16:03:40|57.35|55.15|57.35|55.15|57.39|55.19|57.35|55.15|0
1636560230000|2021-11-10 16:03:50|57.43|55.23|57.53|55.33|57.53|55.33|57.43|55.23|0
1636560240000|2021-11-10 16:04:00|57.5|55.3|57.5|55.3|57.5|55.3|57.42|55.22|0
1636560250000|2021-11-10 16:04:10|57.42|55.22|57.57|55.37|57.57|55.37|57.42|55.22|0
1636560260000|2021-11-10 16:04:20|57.53|55.33|57.6|55.4|57.6|55.4|57.53|55.33|0
1636560270000|2021-11-10 16:04:30|57.57|55.37|57.46|55.26|57.57|55.37|57.46|55.26|0
1636560280000|2021-11-10 16:04:40|57.53|55.33|57.57|55.37|57.57|55.37|57.53|55.33|0
1636560290000|2021-11-10 16:04:50|57.53|55.33|57.58|55.38|57.58|55.38|57.53|55.33|0
1636560300000|2021-11-10 16:05:00|57.6|55.4|57.57|55.37|57.6|55.4|57.53|55.33|0
1636560310000|2021-11-10 16:05:10|57.53|55.33|57.42|55.22|57.53|55.33|57.42|55.22|0
1636560320000|2021-11-10 16:05:20|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1636560330000|2021-11-10 16:05:30|57.35|55.15|57.46|55.26|57.46|55.26|57.35|55.15|0
1636560340000|2021-11-10 16:05:40|57.53|55.33|57.6|55.4|57.6|55.4|57.53|55.33|0
1636560350000|2021-11-10 16:05:50|57.64|55.44|57.71|55.51|57.74|55.54|57.64|55.44|0
1636560360000|2021-11-10 16:06:00|57.67|55.47|57.71|55.51|57.71|55.51|57.67|55.47|0
1636560370000|2021-11-10 16:06:10|57.74|55.54|57.89|55.69|57.89|55.69|57.74|55.54|0
1636560380000|2021-11-10 16:06:20|57.85|55.65|57.78|55.58|57.85|55.65|57.78|55.58|0
1636560390000|2021-11-10 16:06:30|57.74|55.54|57.67|55.47|57.74|55.54|57.67|55.47|0
1636560400000|2021-11-10 16:06:40|57.64|55.44|57.57|55.37|57.67|55.47|57.57|55.37|0
1636560410000|2021-11-10 16:06:50|57.53|55.33|57.67|55.47|57.67|55.47|57.53|55.33|0
1636560420000|2021-11-10 16:07:00|57.64|55.44|57.71|55.51|57.71|55.51|57.64|55.44|0
1636560430000|2021-11-10 16:07:10|57.73|55.53|57.64|55.44|57.73|55.53|57.64|55.44|0
1636560440000|2021-11-10 16:07:20|57.67|55.47|57.71|55.51|57.71|55.51|57.67|55.47|0
1636560450000|2021-11-10 16:07:30|57.74|55.54|57.67|55.47|57.74|55.54|57.67|55.47|0
1636560460000|2021-11-10 16:07:40|57.64|55.44|57.6|55.4|57.64|55.44|57.6|55.4|0
1636560470000|2021-11-10 16:07:50|57.64|55.44|57.67|55.47|57.67|55.47|57.6|55.4|0
1636560480000|2021-11-10 16:08:00|57.64|55.44|57.6|55.4|57.64|55.44|57.6|55.4|0
1636560490000|2021-11-10 16:08:10|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1636560500000|2021-11-10 16:08:20|57.56|55.36|57.6|55.4|57.6|55.4|57.56|55.36|0
1636560510000|2021-11-10 16:08:30|57.56|55.36|57.53|55.33|57.56|55.36|57.53|55.33|0
1636560520000|2021-11-10 16:08:40|57.56|55.36|57.53|55.33|57.56|55.36|57.53|55.33|0
1636560530000|2021-11-10 16:08:50|57.56|55.36|57.56|55.36|57.6|55.4|57.56|55.36|0
1636560540000|2021-11-10 16:09:00|57.53|55.33|57.6|55.4|57.6|55.4|57.53|55.33|0
1636560550000|2021-11-10 16:09:10|57.56|55.36|57.6|55.4|57.6|55.4|57.56|55.36|0
1636560560000|2021-11-10 16:09:20|57.56|55.36|57.53|55.33|57.56|55.36|57.53|55.33|0
1636560570000|2021-11-10 16:09:30|57.56|55.36|57.6|55.4|57.6|55.4|57.53|55.33|0
1636560580000|2021-11-10 16:09:40|57.56|55.36|57.56|55.36|57.6|55.4|57.56|55.36|0
1636560590000|2021-11-10 16:09:50|57.6|55.4|57.49|55.29|57.6|55.4|57.49|55.29|0
1636560600000|2021-11-10 16:10:00|57.53|55.33|57.56|55.36|57.56|55.36|57.49|55.29|0
1636560610000|2021-11-10 16:10:10|57.6|55.4|56.94|54.74|57.6|55.4|56.94|54.74|0
1636560620000|2021-11-10 16:10:20|56.91|54.71|56.96|54.76|56.98|54.78|56.91|54.71|0
1636560630000|2021-11-10 16:10:30|56.98|54.78|57.01|54.81|57.05|54.85|56.98|54.78|0
1636560640000|2021-11-10 16:10:40|57.05|54.85|56.98|54.78|57.05|54.85|56.98|54.78|0
1636560650000|2021-11-10 16:10:50|56.94|54.74|56.84|54.64|56.94|54.74|56.84|54.64|0
1636560660000|2021-11-10 16:11:00|56.8|54.6|56.77|54.57|56.8|54.6|56.77|54.57|0
1636560670000|2021-11-10 16:11:10|56.8|54.6|56.73|54.53|56.8|54.6|56.73|54.53|0
1636560680000|2021-11-10 16:11:20|56.7|54.5|56.77|54.57|56.77|54.57|56.7|54.5|0
1636560690000|2021-11-10 16:11:30|56.8|54.6|56.8|54.6|56.82|54.62|56.8|54.6|0
1636560700000|2021-11-10 16:11:40|56.84|54.64|56.8|54.6|56.84|54.64|56.8|54.6|0
1636560710000|2021-11-10 16:11:50|56.84|54.64|56.7|54.5|56.84|54.64|56.7|54.5|0
1636560720000|2021-11-10 16:12:00|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1636560730000|2021-11-10 16:12:10|56.73|54.53|56.7|54.5|56.73|54.53|56.7|54.5|0
1636560740000|2021-11-10 16:12:20|56.73|54.53|56.77|54.57|56.77|54.57|56.73|54.53|0
1636560750000|2021-11-10 16:12:30|56.8|54.6|56.84|54.64|56.84|54.64|56.8|54.6|0
1636560760000|2021-11-10 16:12:40|56.87|54.67|56.8|54.6|56.87|54.67|56.8|54.6|0
1636560770000|2021-11-10 16:12:50|56.77|54.57|56.73|54.53|56.8|54.6|56.73|54.53|0
1636560780000|2021-11-10 16:13:00|56.77|54.57|56.8|54.6|56.84|54.64|56.77|54.57|0
1636560790000|2021-11-10 16:13:10|56.84|54.64|56.84|54.64|56.87|54.67|56.84|54.64|0
1636560800000|2021-11-10 16:13:20|56.8|54.6|56.8|54.6|56.8|54.6|56.77|54.57|0
1636560810000|2021-11-10 16:13:30|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636560820000|2021-11-10 16:13:40|56.87|54.67|56.8|54.6|56.87|54.67|56.8|54.6|0
1636560830000|2021-11-10 16:13:50|56.84|54.64|56.8|54.6|56.84|54.64|56.8|54.6|0
1636560840000|2021-11-10 16:14:00|56.84|54.64|56.8|54.6|56.84|54.64|56.8|54.6|0
1636560850000|2021-11-10 16:14:10|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1636560860000|2021-11-10 16:14:20|56.91|54.71|56.94|54.74|56.94|54.74|56.91|54.71|0
1636560870000|2021-11-10 16:14:30|56.87|54.67|56.84|54.64|56.87|54.67|56.84|54.64|0
1636560880000|2021-11-10 16:14:40|56.8|54.6|56.87|54.67|56.87|54.67|56.8|54.6|0
1636560890000|2021-11-10 16:14:50|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636560900000|2021-11-10 16:15:00|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1636560910000|2021-11-10 16:15:10|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636560920000|2021-11-10 16:15:20|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636560930000|2021-11-10 16:15:30|56.84|54.64|56.8|54.6|56.84|54.64|56.8|54.6|0
1636560940000|2021-11-10 16:15:40|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636560950000|2021-11-10 16:15:50|56.8|54.6|56.77|54.57|56.8|54.6|56.77|54.57|0
1636560960000|2021-11-10 16:16:00|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1636560970000|2021-11-10 16:16:10|56.77|54.57|56.84|54.64|56.84|54.64|56.77|54.57|0
1636560980000|2021-11-10 16:16:20|56.87|54.67|56.84|54.64|56.87|54.67|56.84|54.64|0
1636560990000|2021-11-10 16:16:30|56.8|54.6|56.73|54.53|56.8|54.6|56.73|54.53|0
1636561000000|2021-11-10 16:16:40|56.77|54.57|56.84|54.64|56.84|54.64|56.77|54.57|0
1636561010000|2021-11-10 16:16:50|56.8|54.6|56.84|54.64|56.84|54.64|56.8|54.6|0
1636561020000|2021-11-10 16:17:00|56.85|54.65|56.84|54.64|56.87|54.67|56.84|54.64|0
1636561030000|2021-11-10 16:17:10|56.77|54.57|56.84|54.64|56.84|54.64|56.77|54.57|0
1636561040000|2021-11-10 16:17:20|56.8|54.6|56.87|54.67|56.87|54.67|56.8|54.6|0
1636561050000|2021-11-10 16:17:30|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636561060000|2021-11-10 16:17:40|56.8|54.6|56.8|54.6|56.8|54.6|56.76|54.56|0
1636561070000|2021-11-10 16:17:50|56.76|54.56|56.8|54.6|56.8|54.6|56.76|54.56|0
1636561080000|2021-11-10 16:18:00|56.84|54.64|56.78|54.58|56.84|54.64|56.78|54.58|0
1636561090000|2021-11-10 16:18:10|56.76|54.56|56.83|54.63|56.84|54.64|56.76|54.56|0
1636561100000|2021-11-10 16:18:20|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1636561110000|2021-11-10 16:18:30|56.83|54.63|56.87|54.67|56.87|54.67|56.83|54.63|0
1636561120000|2021-11-10 16:18:40|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1636561130000|2021-11-10 16:18:50|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636561140000|2021-11-10 16:19:00|56.91|54.71|56.94|54.74|56.94|54.74|56.91|54.71|0
1636561150000|2021-11-10 16:19:10|56.98|54.78|56.94|54.74|56.98|54.78|56.94|54.74|0
1636561160000|2021-11-10 16:19:20|56.87|54.67|56.83|54.63|56.87|54.67|56.83|54.63|0
1636561170000|2021-11-10 16:19:30|56.85|54.65|56.87|54.67|56.87|54.67|56.83|54.63|0
1636561180000|2021-11-10 16:19:40|56.9|54.7|56.98|54.78|56.98|54.78|56.9|54.7|0
1636561200000|2021-11-10 16:20:00|56.94|54.74|56.87|54.67|56.94|54.74|56.87|54.67|0
1636561210000|2021-11-10 16:20:10|56.9|54.7|56.9|54.7|56.9|54.7|56.87|54.67|0
1636561220000|2021-11-10 16:20:20|56.87|54.67|56.94|54.74|56.94|54.74|56.87|54.67|0
1636561230000|2021-11-10 16:20:30|56.98|54.78|57.01|54.81|57.01|54.81|56.98|54.78|0
1636561240000|2021-11-10 16:20:40|56.98|54.78|56.94|54.74|57.01|54.81|56.94|54.74|0
1636561250000|2021-11-10 16:20:50|56.9|54.7|56.9|54.7|56.9|54.7|56.87|54.67|0
1636561260000|2021-11-10 16:21:00|56.94|54.74|56.94|54.74|56.94|54.74|56.9|54.7|0
1636561270000|2021-11-10 16:21:10|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636561280000|2021-11-10 16:21:20|56.99|54.79|56.97|54.77|56.99|54.79|56.97|54.77|0
1636561290000|2021-11-10 16:21:30|56.94|54.74|56.94|54.74|56.97|54.77|56.94|54.74|0
1636561300000|2021-11-10 16:21:40|56.9|54.7|56.94|54.74|56.94|54.74|56.9|54.7|0
1636561310000|2021-11-10 16:21:50|56.97|54.77|57.01|54.81|57.01|54.81|56.97|54.77|0
1636561320000|2021-11-10 16:22:00|56.97|54.77|57.01|54.81|57.01|54.81|56.97|54.77|0
1636561330000|2021-11-10 16:22:10|57.05|54.85|57.01|54.81|57.05|54.85|57.01|54.81|0
1636561340000|2021-11-10 16:22:20|57.03|54.83|57.04|54.84|57.04|54.84|57.03|54.83|0
1636561350000|2021-11-10 16:22:30|57.01|54.81|57.04|54.84|57.04|54.84|57.01|54.81|0
1636561360000|2021-11-10 16:22:40|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636561370000|2021-11-10 16:22:50|56.97|54.77|56.94|54.74|56.97|54.77|56.94|54.74|0
1636561380000|2021-11-10 16:23:00|57.04|54.84|56.97|54.77|57.04|54.84|56.97|54.77|0
1636561390000|2021-11-10 16:23:10|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1636561400000|2021-11-10 16:23:20|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1636561410000|2021-11-10 16:23:30|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1636561420000|2021-11-10 16:23:40|56.83|54.63|56.8|54.6|56.83|54.63|56.8|54.6|0
1636561430000|2021-11-10 16:23:50|56.76|54.56|56.76|54.56|56.8|54.6|56.76|54.56|0
1636561440000|2021-11-10 16:24:00|56.73|54.53|56.75|54.55|56.76|54.56|56.73|54.53|0
1636561450000|2021-11-10 16:24:10|56.73|54.53|56.76|54.56|56.76|54.56|56.73|54.53|0
1636561460000|2021-11-10 16:24:20|56.8|54.6|56.8|54.6|56.8|54.6|56.76|54.56|0
1636561470000|2021-11-10 16:24:30|56.76|54.56|56.76|54.56|56.8|54.6|56.76|54.56|0
1636561480000|2021-11-10 16:24:40|56.8|54.6|56.83|54.63|56.83|54.63|56.8|54.6|0
1636561490000|2021-11-10 16:24:50|56.82|54.62|56.83|54.63|56.83|54.63|56.8|54.6|0
1636561500000|2021-11-10 16:25:00|56.87|54.67|56.83|54.63|56.87|54.67|56.83|54.63|0
1636561510000|2021-11-10 16:25:10|56.8|54.6|56.76|54.56|56.8|54.6|56.73|54.53|0
1636561520000|2021-11-10 16:25:20|56.8|54.6|56.76|54.56|56.8|54.6|56.76|54.56|0
1636561540000|2021-11-10 16:25:40|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1636561550000|2021-11-10 16:25:50|56.83|54.63|56.8|54.6|56.83|54.63|56.8|54.6|0
1636561560000|2021-11-10 16:26:00|56.76|54.56|56.81|54.61|56.81|54.61|56.76|54.56|0
1636561570000|2021-11-10 16:26:10|56.8|54.6|56.8|54.6|56.8|54.6|56.76|54.56|0
1636561580000|2021-11-10 16:26:20|56.83|54.63|56.87|54.67|56.87|54.67|56.83|54.63|0
1636561590000|2021-11-10 16:26:30|56.9|54.7|56.87|54.67|56.9|54.7|56.87|54.67|0
1636561600000|2021-11-10 16:26:40|56.85|54.65|56.87|54.67|56.87|54.67|56.85|54.65|0
1636561610000|2021-11-10 16:26:50|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1636561620000|2021-11-10 16:27:00|56.87|54.67|56.87|54.67|56.9|54.7|56.87|54.67|0
1636561630000|2021-11-10 16:27:10|56.9|54.7|56.94|54.74|56.94|54.74|56.9|54.7|0
1636561640000|2021-11-10 16:27:20|56.97|54.77|57.01|54.81|57.01|54.81|56.97|54.77|0
1636561650000|2021-11-10 16:27:30|57.04|54.84|56.97|54.77|57.04|54.84|56.97|54.77|0
1636561660000|2021-11-10 16:27:40|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636561670000|2021-11-10 16:27:50|57.04|54.84|57.08|54.88|57.08|54.88|57.04|54.84|0
1636561680000|2021-11-10 16:28:00|57.11|54.91|57.11|54.91|57.11|54.91|57.08|54.88|0
1636561690000|2021-11-10 16:28:10|57.08|54.88|57.15|54.95|57.15|54.95|57.08|54.88|0
1636561700000|2021-11-10 16:28:20|57.11|54.91|57.11|54.91|57.15|54.95|57.11|54.91|0
1636561710000|2021-11-10 16:28:30|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636561720000|2021-11-10 16:28:40|57.1|54.9|57.11|54.91|57.11|54.91|57.1|54.9|0
1636561730000|2021-11-10 16:28:50|57.15|54.95|57.22|55.02|57.22|55.02|57.15|54.95|0
1636561740000|2021-11-10 16:29:00|57.18|54.98|57.25|55.05|57.25|55.05|57.18|54.98|0
1636561750000|2021-11-10 16:29:10|57.29|55.09|57.29|55.09|57.33|55.13|57.29|55.09|0
1636561760000|2021-11-10 16:29:20|57.33|55.13|57.36|55.16|57.36|55.16|57.33|55.13|0
1636561770000|2021-11-10 16:29:30|57.33|55.13|57.36|55.16|57.36|55.16|57.33|55.13|0
1636561780000|2021-11-10 16:29:40|57.43|55.23|57.4|55.2|57.43|55.23|57.4|55.2|0
1636561790000|2021-11-10 16:29:50|57.36|55.16|57.4|55.2|57.43|55.23|57.36|55.16|0
1636561800000|2021-11-10 16:30:00|57.36|55.16|57.36|55.16|57.36|55.16|57.32|55.12|0
1636561810000|2021-11-10 16:30:10|57.29|55.09|57.25|55.05|57.29|55.09|57.25|55.05|0
1636561820000|2021-11-10 16:30:20|57.29|55.09|57.36|55.16|57.36|55.16|57.29|55.09|0
1636561830000|2021-11-10 16:30:30|57.32|55.12|57.32|55.12|57.36|55.16|57.32|55.12|0
1636561840000|2021-11-10 16:30:40|57.29|55.09|57.29|55.09|57.32|55.12|57.29|55.09|0
1636561850000|2021-11-10 16:30:50|57.25|55.05|57.25|55.05|57.25|55.05|57.22|55.02|0
1636561860000|2021-11-10 16:31:00|57.29|55.09|57.29|55.09|57.29|55.09|57.25|55.05|0
1636561870000|2021-11-10 16:31:10|57.32|55.12|57.32|55.12|57.32|55.12|57.29|55.09|0
1636561880000|2021-11-10 16:31:20|57.29|55.09|57.36|55.16|57.36|55.16|57.29|55.09|0
1636561890000|2021-11-10 16:31:30|57.4|55.2|57.4|55.2|57.43|55.23|57.4|55.2|0
1636561900000|2021-11-10 16:31:40|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1636561910000|2021-11-10 16:31:50|57.47|55.27|57.54|55.34|57.54|55.34|57.47|55.27|0
1636561920000|2021-11-10 16:32:00|57.61|55.41|57.61|55.41|57.68|55.48|57.61|55.41|0
1636561930000|2021-11-10 16:32:10|57.57|55.37|57.64|55.44|57.64|55.44|57.5|55.3|0
1636561940000|2021-11-10 16:32:20|57.61|55.41|57.64|55.44|57.68|55.48|57.61|55.41|0
1636561950000|2021-11-10 16:32:30|57.61|55.41|57.64|55.44|57.64|55.44|57.61|55.41|0
1636561960000|2021-11-10 16:32:40|57.61|55.41|57.5|55.3|57.61|55.41|57.5|55.3|0
1636561970000|2021-11-10 16:32:50|57.47|55.27|57.54|55.34|57.54|55.34|57.47|55.27|0
1636561980000|2021-11-10 16:33:00|57.56|55.36|57.68|55.48|57.72|55.52|57.56|55.36|0
1636561990000|2021-11-10 16:33:10|57.72|55.52|57.68|55.48|57.72|55.52|57.68|55.48|0
1636562000000|2021-11-10 16:33:20|57.64|55.44|57.72|55.52|57.72|55.52|57.64|55.44|0
1636562010000|2021-11-10 16:33:30|57.64|55.44|57.57|55.37|57.64|55.44|57.57|55.37|0
1636562020000|2021-11-10 16:33:40|57.61|55.41|57.57|55.37|57.61|55.41|57.57|55.37|0
1636562030000|2021-11-10 16:33:50|57.5|55.3|57.47|55.27|57.54|55.34|57.47|55.27|0
1636562040000|2021-11-10 16:34:00|57.43|55.23|57.36|55.16|57.43|55.23|57.36|55.16|0
1636562050000|2021-11-10 16:34:10|57.32|55.12|57.32|55.12|57.32|55.12|57.29|55.09|0
1636562060000|2021-11-10 16:34:20|57.29|55.09|57.29|55.09|57.31|55.11|57.29|55.09|0
1636562070000|2021-11-10 16:34:30|57.25|55.05|57.25|55.05|57.29|55.09|57.25|55.05|0
1636562090000|2021-11-10 16:34:50|57.29|55.09|57.25|55.05|57.29|55.09|57.25|55.05|0
1636562100000|2021-11-10 16:35:00|57.29|55.09|57.18|54.98|57.29|55.09|57.18|54.98|0
1636562110000|2021-11-10 16:35:10|57.15|54.95|57.11|54.91|57.15|54.95|57.11|54.91|0
1636562120000|2021-11-10 16:35:20|57.18|54.98|57.15|54.95|57.18|54.98|57.15|54.95|0
1636562130000|2021-11-10 16:35:30|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1636562140000|2021-11-10 16:35:40|57.07|54.87|57.15|54.95|57.15|54.95|57.07|54.87|0
1636562150000|2021-11-10 16:35:50|57.22|55.02|57.29|55.09|57.29|55.09|57.22|55.02|0
1636562160000|2021-11-10 16:36:00|57.25|55.05|57.22|55.02|57.32|55.12|57.22|55.02|0
1636562170000|2021-11-10 16:36:10|57.29|55.09|57.18|54.98|57.29|55.09|57.18|54.98|0
1636562180000|2021-11-10 16:36:20|57.25|55.05|57.25|55.05|57.29|55.09|57.25|55.05|0
1636562190000|2021-11-10 16:36:30|57.29|55.09|57.29|55.09|57.32|55.12|57.29|55.09|0
1636562200000|2021-11-10 16:36:40|57.32|55.12|57.39|55.19|57.39|55.19|57.32|55.12|0
1636562210000|2021-11-10 16:36:50|57.36|55.16|57.32|55.12|57.36|55.16|57.25|55.05|0
1636562220000|2021-11-10 16:37:00|57.34|55.14|57.32|55.12|57.39|55.19|57.32|55.12|0
1636562230000|2021-11-10 16:37:10|57.36|55.16|57.39|55.19|57.39|55.19|57.36|55.16|0
1636562240000|2021-11-10 16:37:20|57.41|55.21|57.36|55.16|57.41|55.21|57.36|55.16|0
1636562250000|2021-11-10 16:37:30|57.32|55.12|57.29|55.09|57.36|55.16|57.29|55.09|0
1636562260000|2021-11-10 16:37:40|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636562270000|2021-11-10 16:37:50|57.22|55.02|57.22|55.02|57.23|55.03|57.22|55.02|0
1636562280000|2021-11-10 16:38:00|57.25|55.05|57.25|55.05|57.25|55.05|57.22|55.02|0
1636562290000|2021-11-10 16:38:10|57.29|55.09|57.29|55.09|57.29|55.09|57.25|55.05|0
1636562300000|2021-11-10 16:38:20|57.32|55.12|57.32|55.12|57.32|55.12|57.29|55.09|0
1636562310000|2021-11-10 16:38:30|57.36|55.16|57.32|55.12|57.36|55.16|57.32|55.12|0
1636562320000|2021-11-10 16:38:40|57.34|55.14|57.39|55.19|57.39|55.19|57.34|55.14|0
1636562330000|2021-11-10 16:38:50|57.43|55.23|57.43|55.23|57.46|55.26|57.43|55.23|0
1636562340000|2021-11-10 16:39:00|57.46|55.26|57.43|55.23|57.46|55.26|57.43|55.23|0
1636562350000|2021-11-10 16:39:10|57.46|55.26|57.39|55.19|57.46|55.26|57.39|55.19|0
1636562360000|2021-11-10 16:39:20|57.36|55.16|57.32|55.12|57.36|55.16|57.32|55.12|0
1636562370000|2021-11-10 16:39:30|57.36|55.16|57.36|55.16|57.39|55.19|57.36|55.16|0
1636562380000|2021-11-10 16:39:40|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1636562390000|2021-11-10 16:39:50|57.43|55.23|57.46|55.26|57.46|55.26|57.43|55.23|0
1636562400000|2021-11-10 16:40:00|57.43|55.23|57.43|55.23|57.43|55.23|57.39|55.19|0
1636562410000|2021-11-10 16:40:10|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1636562430000|2021-11-10 16:40:30|57.36|55.16|57.39|55.19|57.43|55.23|57.36|55.16|0
1636562440000|2021-11-10 16:40:40|57.43|55.23|57.41|55.21|57.43|55.23|57.39|55.19|0
1636562450000|2021-11-10 16:40:50|57.43|55.23|57.5|55.3|57.5|55.3|57.43|55.23|0
1636562460000|2021-11-10 16:41:00|57.46|55.26|57.39|55.19|57.46|55.26|57.39|55.19|0
1636562470000|2021-11-10 16:41:10|57.43|55.23|57.36|55.16|57.43|55.23|57.36|55.16|0
1636562490000|2021-11-10 16:41:30|57.39|55.19|57.37|55.17|57.39|55.19|57.37|55.17|0
1636562500000|2021-11-10 16:41:40|57.36|55.16|57.39|55.19|57.39|55.19|57.36|55.16|0
1636562510000|2021-11-10 16:41:50|57.36|55.16|57.39|55.19|57.39|55.19|57.36|55.16|0
1636562520000|2021-11-10 16:42:00|57.43|55.23|57.5|55.3|57.5|55.3|57.43|55.23|0
1636562540000|2021-11-10 16:42:20|57.53|55.33|57.53|55.33|57.53|55.33|57.5|55.3|0
1636562550000|2021-11-10 16:42:30|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1636562560000|2021-11-10 16:42:40|57.64|55.44|57.71|55.51|57.71|55.51|57.64|55.44|0
1636562570000|2021-11-10 16:42:50|57.68|55.48|57.75|55.55|57.75|55.55|57.68|55.48|0
1636562580000|2021-11-10 16:43:00|57.71|55.51|57.75|55.55|57.75|55.55|57.71|55.51|0
1636562590000|2021-11-10 16:43:10|57.78|55.58|57.96|55.76|57.96|55.76|57.78|55.58|0
1636562600000|2021-11-10 16:43:20|58|55.8|57.96|55.76|58|55.8|57.96|55.76|0
1636562610000|2021-11-10 16:43:30|58|55.8|58|55.8|58.03|55.83|58|55.8|0
1636562620000|2021-11-10 16:43:40|58.03|55.83|58.03|55.83|58.03|55.83|58|55.8|0
1636562630000|2021-11-10 16:43:50|58.07|55.87|57.96|55.76|58.07|55.87|57.96|55.76|0
1636562640000|2021-11-10 16:44:00|57.89|55.69|57.92|55.72|57.93|55.73|57.89|55.69|0
1636562650000|2021-11-10 16:44:10|57.85|55.65|57.85|55.65|57.85|55.65|57.82|55.62|0
1636562660000|2021-11-10 16:44:20|57.91|55.71|57.96|55.76|57.96|55.76|57.91|55.71|0
1636562670000|2021-11-10 16:44:30|58|55.8|58|55.8|58|55.8|58|55.8|0
1636562680000|2021-11-10 16:44:40|57.96|55.76|57.96|55.76|58|55.8|57.96|55.76|0
1636562690000|2021-11-10 16:44:50|58|55.8|58|55.8|58|55.8|58|55.8|0
1636562700000|2021-11-10 16:45:00|58.03|55.83|58.07|55.87|58.07|55.87|58.03|55.83|0
1636562710000|2021-11-10 16:45:10|58.03|55.83|57.89|55.69|58.03|55.83|57.89|55.69|0
1636562720000|2021-11-10 16:45:20|57.85|55.65|57.78|55.58|57.85|55.65|57.78|55.58|0
1636562740000|2021-11-10 16:45:40|57.75|55.55|57.67|55.47|57.75|55.55|57.67|55.47|0
1636562750000|2021-11-10 16:45:50|57.71|55.51|57.67|55.47|57.71|55.51|57.67|55.47|0
1636562760000|2021-11-10 16:46:00|57.71|55.51|57.64|55.44|57.71|55.51|57.64|55.44|0
1636562770000|2021-11-10 16:46:10|57.6|55.4|57.53|55.33|57.6|55.4|57.5|55.3|0
1636562780000|2021-11-10 16:46:20|57.57|55.37|57.6|55.4|57.6|55.4|57.57|55.37|0
1636562790000|2021-11-10 16:46:30|57.64|55.44|57.64|55.44|57.64|55.44|57.6|55.4|0
1636562800000|2021-11-10 16:46:40|57.6|55.4|57.53|55.33|57.6|55.4|57.53|55.33|0
1636562810000|2021-11-10 16:46:50|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1636562820000|2021-11-10 16:47:00|57.53|55.33|57.5|55.3|57.57|55.37|57.5|55.3|0
1636562830000|2021-11-10 16:47:10|57.53|55.33|57.53|55.33|57.57|55.37|57.53|55.33|0
1636562840000|2021-11-10 16:47:20|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1636562850000|2021-11-10 16:47:30|57.53|55.33|57.49|55.29|57.53|55.33|57.49|55.29|0
1636562860000|2021-11-10 16:47:40|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1636562870000|2021-11-10 16:47:50|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1636562880000|2021-11-10 16:48:00|57.51|55.31|57.49|55.29|57.51|55.31|57.49|55.29|0
1636562890000|2021-11-10 16:48:10|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1636562900000|2021-11-10 16:48:20|57.57|55.37|57.53|55.33|57.57|55.37|57.53|55.33|0
1636562910000|2021-11-10 16:48:30|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1636562920000|2021-11-10 16:48:40|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1636562930000|2021-11-10 16:48:50|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1636562940000|2021-11-10 16:49:00|57.53|55.33|57.57|55.37|57.57|55.37|57.53|55.33|0
1636562950000|2021-11-10 16:49:10|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1636562960000|2021-11-10 16:49:20|57.49|55.29|57.53|55.33|57.53|55.33|57.49|55.29|0
1636562970000|2021-11-10 16:49:30|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1636562980000|2021-11-10 16:49:40|57.46|55.26|57.39|55.19|57.46|55.26|57.39|55.19|0
1636562990000|2021-11-10 16:49:50|57.42|55.22|57.46|55.26|57.46|55.26|57.42|55.22|0
1636563000000|2021-11-10 16:50:00|57.42|55.22|57.42|55.22|57.46|55.26|57.42|55.22|0
1636563010000|2021-11-10 16:50:10|57.35|55.15|57.32|55.12|57.35|55.15|57.32|55.12|0
1636563020000|2021-11-10 16:50:20|57.28|55.08|57.35|55.15|57.35|55.15|57.28|55.08|0
1636563030000|2021-11-10 16:50:30|57.32|55.12|57.44|55.24|57.46|55.26|57.32|55.12|0
1636563040000|2021-11-10 16:50:40|57.46|55.26|57.42|55.22|57.46|55.26|57.42|55.22|0
1636563050000|2021-11-10 16:50:50|57.39|55.19|57.42|55.22|57.46|55.26|57.39|55.19|0
1636563060000|2021-11-10 16:51:00|57.46|55.26|57.39|55.19|57.46|55.26|57.39|55.19|0
1636563070000|2021-11-10 16:51:10|57.42|55.22|57.42|55.22|57.42|55.22|57.39|55.19|0
1636563080000|2021-11-10 16:51:20|57.39|55.19|57.39|55.19|57.39|55.19|57.35|55.15|0
1636563090000|2021-11-10 16:51:30|57.32|55.12|57.32|55.12|57.32|55.12|57.28|55.08|0
1636563100000|2021-11-10 16:51:40|57.35|55.15|57.39|55.19|57.39|55.19|57.35|55.15|0
1636563110000|2021-11-10 16:51:50|57.35|55.15|57.35|55.15|57.37|55.17|57.35|55.15|0
1636563120000|2021-11-10 16:52:00|57.39|55.19|57.39|55.19|57.4|55.2|57.39|55.19|0
1636563130000|2021-11-10 16:52:10|57.35|55.15|57.35|55.15|57.39|55.19|57.35|55.15|0
1636563140000|2021-11-10 16:52:20|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1636563150000|2021-11-10 16:52:30|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1636563160000|2021-11-10 16:52:40|57.24|55.04|57.28|55.08|57.28|55.08|57.24|55.04|0
1636563170000|2021-11-10 16:52:50|57.26|55.06|57.28|55.08|57.28|55.08|57.26|55.06|0
1636563180000|2021-11-10 16:53:00|57.24|55.04|57.28|55.08|57.28|55.08|57.24|55.04|0
1636563190000|2021-11-10 16:53:10|57.31|55.11|57.28|55.08|57.31|55.11|57.28|55.08|0
1636563210000|2021-11-10 16:53:30|57.24|55.04|57.24|55.04|57.28|55.08|57.24|55.04|0
1636563220000|2021-11-10 16:53:40|57.28|55.08|57.21|55.01|57.28|55.08|57.21|55.01|0
1636563230000|2021-11-10 16:53:50|57.24|55.04|57.21|55.01|57.24|55.04|57.21|55.01|0
1636563240000|2021-11-10 16:54:00|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636563250000|2021-11-10 16:54:10|57.31|55.11|57.31|55.11|57.31|55.11|57.28|55.08|0
1636563260000|2021-11-10 16:54:20|57.35|55.15|57.35|55.15|57.39|55.19|57.35|55.15|0
1636563270000|2021-11-10 16:54:30|57.31|55.11|57.31|55.11|57.35|55.15|57.31|55.11|0
1636563280000|2021-11-10 16:54:40|57.35|55.15|57.33|55.13|57.35|55.15|57.33|55.13|0
1636563290000|2021-11-10 16:54:50|57.35|55.15|57.35|55.15|57.37|55.17|57.35|55.15|0
1636563300000|2021-11-10 16:55:00|57.38|55.18|57.31|55.11|57.38|55.18|57.31|55.11|0
1636563310000|2021-11-10 16:55:10|57.33|55.13|57.31|55.11|57.33|55.13|57.31|55.11|0
1636563320000|2021-11-10 16:55:20|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636563330000|2021-11-10 16:55:30|57.24|55.04|57.24|55.04|57.28|55.08|57.24|55.04|0
1636563340000|2021-11-10 16:55:40|57.28|55.08|57.21|55.01|57.28|55.08|57.21|55.01|0
1636563350000|2021-11-10 16:55:50|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1636563360000|2021-11-10 16:56:00|57.21|55.01|57.24|55.04|57.24|55.04|57.21|55.01|0
1636563370000|2021-11-10 16:56:10|57.28|55.08|57.14|54.94|57.28|55.08|57.14|54.94|0
1636563380000|2021-11-10 16:56:20|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1636563390000|2021-11-10 16:56:30|57.07|54.87|57.03|54.83|57.07|54.87|57.03|54.83|0
1636563400000|2021-11-10 16:56:40|57.07|54.87|57.05|54.85|57.07|54.87|57.05|54.85|0
1636563410000|2021-11-10 16:56:50|57.07|54.87|57.17|54.97|57.17|54.97|57.07|54.87|0
1636563420000|2021-11-10 16:57:00|57.21|55.01|57.21|55.01|57.21|55.01|57.17|54.97|0
1636563430000|2021-11-10 16:57:10|57.24|55.04|57.28|55.08|57.28|55.08|57.24|55.04|0
1636563440000|2021-11-10 16:57:20|57.24|55.04|57.24|55.04|57.24|55.04|57.21|55.01|0
1636563450000|2021-11-10 16:57:30|57.21|55.01|57.24|55.04|57.24|55.04|57.21|55.01|0
1636563460000|2021-11-10 16:57:40|57.31|55.11|57.31|55.11|57.35|55.15|57.31|55.11|0
1636563470000|2021-11-10 16:57:50|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1636563480000|2021-11-10 16:58:00|57.31|55.11|57.24|55.04|57.31|55.11|57.24|55.04|0
1636563490000|2021-11-10 16:58:10|57.28|55.08|57.31|55.11|57.35|55.15|57.28|55.08|0
1636563500000|2021-11-10 16:58:20|57.35|55.15|57.35|55.15|57.37|55.17|57.35|55.15|0
1636563530000|2021-11-10 16:58:50|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1636563540000|2021-11-10 16:59:00|57.28|55.08|57.33|55.13|57.33|55.13|57.28|55.08|0
1636563550000|2021-11-10 16:59:10|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1636563560000|2021-11-10 16:59:20|57.38|55.18|57.31|55.11|57.38|55.18|57.31|55.11|0
1636563570000|2021-11-10 16:59:30|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1636563580000|2021-11-10 16:59:40|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1636563590000|2021-11-10 16:59:50|57.24|55.04|57.21|55.01|57.24|55.04|57.21|55.01|0
1636563600000|2021-11-10 17:00:00|57.24|55.04|57.24|55.04|57.24|55.04|57.21|55.01|0
1636563610000|2021-11-10 17:00:10|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1636563620000|2021-11-10 17:00:20|57.21|55.01|57.17|54.97|57.21|55.01|57.17|54.97|0
1636563630000|2021-11-10 17:00:30|57.15|54.95|57.06|54.86|57.15|54.95|57.06|54.86|0
1636563640000|2021-11-10 17:00:40|57.21|55.01|57.33|55.13|57.33|55.13|57.21|55.01|0
1636563650000|2021-11-10 17:00:50|57.28|55.08|57.35|55.15|57.35|55.15|57.28|55.08|0
1636563660000|2021-11-10 17:01:00|57.38|55.18|57.35|55.15|57.38|55.18|57.35|55.15|0
1636563670000|2021-11-10 17:01:10|57.31|55.11|57.38|55.18|57.38|55.18|57.31|55.11|0
1636563680000|2021-11-10 17:01:20|57.4|55.2|57.35|55.15|57.4|55.2|57.35|55.15|0
1636563690000|2021-11-10 17:01:30|57.38|55.18|57.38|55.18|57.42|55.22|57.38|55.18|0
1636563700000|2021-11-10 17:01:40|57.28|55.08|57.28|55.08|57.28|55.08|57.24|55.04|0
1636563710000|2021-11-10 17:01:50|57.24|55.04|57.13|54.93|57.24|55.04|57.13|54.93|0
1636563720000|2021-11-10 17:02:00|57.17|54.97|57.13|54.93|57.19|54.99|57.13|54.93|0
1636563730000|2021-11-10 17:02:10|57.17|54.97|57.1|54.9|57.17|54.97|57.1|54.9|0
1636563740000|2021-11-10 17:02:20|57.17|54.97|57.24|55.04|57.24|55.04|57.13|54.93|0
1636563750000|2021-11-10 17:02:30|57.28|55.08|57.31|55.11|57.31|55.11|57.28|55.08|0
1636563760000|2021-11-10 17:02:40|57.28|55.08|57.24|55.04|57.31|55.11|57.24|55.04|0
1636563780000|2021-11-10 17:03:00|57.26|55.06|57.2|55|57.26|55.06|57.2|55|0
1636563790000|2021-11-10 17:03:10|57.24|55.04|57.31|55.11|57.31|55.11|57.24|55.04|0
1636563800000|2021-11-10 17:03:20|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1636563810000|2021-11-10 17:03:30|57.31|55.11|57.35|55.15|57.38|55.18|57.31|55.11|0
1636563830000|2021-11-10 17:03:50|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1636563840000|2021-11-10 17:04:00|57.29|55.09|57.31|55.11|57.35|55.15|57.29|55.09|0
1636563850000|2021-11-10 17:04:10|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1636563860000|2021-11-10 17:04:20|57.31|55.11|57.31|55.11|57.31|55.11|57.27|55.07|0
1636563870000|2021-11-10 17:04:30|57.33|55.13|57.31|55.11|57.33|55.13|57.31|55.11|0
1636563880000|2021-11-10 17:04:40|57.35|55.15|57.38|55.18|57.38|55.18|57.35|55.15|0
1636563890000|2021-11-10 17:04:50|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1636563900000|2021-11-10 17:05:00|57.31|55.11|57.34|55.14|57.35|55.15|57.31|55.11|0
1636563910000|2021-11-10 17:05:10|57.27|55.07|57.27|55.07|57.31|55.11|57.27|55.07|0
1636563920000|2021-11-10 17:05:20|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1636563930000|2021-11-10 17:05:30|57.27|55.07|57.27|55.07|57.27|55.07|57.24|55.04|0
1636563940000|2021-11-10 17:05:40|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1636563950000|2021-11-10 17:05:50|57.27|55.07|57.34|55.14|57.34|55.14|57.27|55.07|0
1636563960000|2021-11-10 17:06:00|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1636563970000|2021-11-10 17:06:10|57.38|55.18|57.38|55.18|57.38|55.18|57.34|55.14|0
1636563980000|2021-11-10 17:06:20|57.45|55.25|57.42|55.22|57.45|55.25|57.42|55.22|0
1636563990000|2021-11-10 17:06:30|57.38|55.18|57.42|55.22|57.42|55.22|57.38|55.18|0
1636564000000|2021-11-10 17:06:40|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1636564010000|2021-11-10 17:06:50|57.42|55.22|57.42|55.22|57.42|55.22|57.38|55.18|0
1636564020000|2021-11-10 17:07:00|57.45|55.25|57.5|55.3|57.52|55.32|57.45|55.25|0
1636564030000|2021-11-10 17:07:10|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1636564040000|2021-11-10 17:07:20|57.52|55.32|57.49|55.29|57.52|55.32|57.49|55.29|0
1636564050000|2021-11-10 17:07:30|57.52|55.32|57.49|55.29|57.52|55.32|57.49|55.29|0
1636564060000|2021-11-10 17:07:40|57.45|55.25|57.45|55.25|57.45|55.25|57.41|55.21|0
1636564070000|2021-11-10 17:07:50|57.41|55.21|57.45|55.25|57.49|55.29|57.41|55.21|0
1636564080000|2021-11-10 17:08:00|57.49|55.29|57.45|55.25|57.49|55.29|57.45|55.25|0
1636564090000|2021-11-10 17:08:10|57.49|55.29|57.52|55.32|57.52|55.32|57.49|55.29|0
1636564100000|2021-11-10 17:08:20|57.49|55.29|57.52|55.32|57.52|55.32|57.49|55.29|0
1636564120000|2021-11-10 17:08:40|57.56|55.36|57.63|55.43|57.63|55.43|57.56|55.36|0
1636564130000|2021-11-10 17:08:50|57.59|55.39|57.63|55.43|57.63|55.43|57.59|55.39|0
1636564140000|2021-11-10 17:09:00|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1636564150000|2021-11-10 17:09:10|57.63|55.43|57.59|55.39|57.63|55.43|57.59|55.39|0
1636564160000|2021-11-10 17:09:20|57.63|55.43|57.52|55.32|57.63|55.43|57.52|55.32|0
1636564170000|2021-11-10 17:09:30|57.56|55.36|57.49|55.29|57.56|55.36|57.49|55.29|0
1636564180000|2021-11-10 17:09:40|57.52|55.32|57.49|55.29|57.52|55.32|57.49|55.29|0
1636564190000|2021-11-10 17:09:50|57.52|55.32|57.38|55.18|57.52|55.32|57.38|55.18|0
1636564200000|2021-11-10 17:10:00|57.41|55.21|57.45|55.25|57.49|55.29|57.41|55.21|0
1636564210000|2021-11-10 17:10:10|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636564220000|2021-11-10 17:10:20|57.41|55.21|57.34|55.14|57.41|55.21|57.34|55.14|0
1636564230000|2021-11-10 17:10:30|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1636564240000|2021-11-10 17:10:40|57.27|55.07|57.24|55.04|57.27|55.07|57.24|55.04|0
1636564250000|2021-11-10 17:10:50|57.31|55.11|57.34|55.14|57.38|55.18|57.31|55.11|0
1636564260000|2021-11-10 17:11:00|57.38|55.18|57.34|55.14|57.38|55.18|57.34|55.14|0
1636564270000|2021-11-10 17:11:10|57.38|55.18|57.34|55.14|57.38|55.18|57.34|55.14|0
1636564280000|2021-11-10 17:11:20|57.38|55.18|57.34|55.14|57.38|55.18|57.34|55.14|0
1636564290000|2021-11-10 17:11:30|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1636564300000|2021-11-10 17:11:40|57.41|55.21|57.56|55.36|57.56|55.36|57.41|55.21|0
1636564310000|2021-11-10 17:11:50|57.59|55.39|57.56|55.36|57.59|55.39|57.56|55.36|0
1636564320000|2021-11-10 17:12:00|57.59|55.39|57.56|55.36|57.63|55.43|57.56|55.36|0
1636564330000|2021-11-10 17:12:10|57.59|55.39|57.56|55.36|57.59|55.39|57.56|55.36|0
1636564340000|2021-11-10 17:12:20|57.59|55.39|57.63|55.43|57.63|55.43|57.59|55.39|0
1636564350000|2021-11-10 17:12:30|57.66|55.46|57.66|55.46|57.66|55.46|57.63|55.43|0
1636564360000|2021-11-10 17:12:40|57.63|55.43|57.66|55.46|57.66|55.46|57.63|55.43|0
1636564370000|2021-11-10 17:12:50|57.63|55.43|57.63|55.43|57.66|55.46|57.63|55.43|0
1636564380000|2021-11-10 17:13:00|57.66|55.46|57.7|55.5|57.7|55.5|57.66|55.46|0
1636564390000|2021-11-10 17:13:10|57.72|55.52|57.7|55.5|57.72|55.52|57.7|55.5|0
1636564400000|2021-11-10 17:13:20|57.73|55.53|57.77|55.57|57.77|55.57|57.73|55.53|0
1636564410000|2021-11-10 17:13:30|57.73|55.53|57.7|55.5|57.73|55.53|57.7|55.5|0
1636564420000|2021-11-10 17:13:40|57.66|55.46|57.73|55.53|57.73|55.53|57.66|55.46|0
1636564430000|2021-11-10 17:13:50|57.77|55.57|57.73|55.53|57.77|55.57|57.73|55.53|0
1636564440000|2021-11-10 17:14:00|57.7|55.5|57.8|55.6|57.8|55.6|57.7|55.5|0
1636564450000|2021-11-10 17:14:10|57.77|55.57|57.77|55.57|57.8|55.6|57.77|55.57|0
1636564460000|2021-11-10 17:14:20|57.8|55.6|57.84|55.64|57.88|55.68|57.8|55.6|0
1636564470000|2021-11-10 17:14:30|57.88|55.68|57.91|55.71|57.91|55.71|57.88|55.68|0
1636564480000|2021-11-10 17:14:40|57.88|55.68|57.73|55.53|57.88|55.68|57.73|55.53|0
1636564490000|2021-11-10 17:14:50|57.66|55.46|57.7|55.5|57.7|55.5|57.66|55.46|0
1636564500000|2021-11-10 17:15:00|57.66|55.46|57.8|55.6|57.8|55.6|57.66|55.46|0
1636564510000|2021-11-10 17:15:10|57.84|55.64|57.8|55.6|57.88|55.68|57.8|55.6|0
1636564520000|2021-11-10 17:15:20|57.77|55.57|57.73|55.53|57.77|55.57|57.73|55.53|0
1636564530000|2021-11-10 17:15:30|57.77|55.57|57.8|55.6|57.8|55.6|57.73|55.53|0
1636564540000|2021-11-10 17:15:40|57.84|55.64|57.8|55.6|57.84|55.64|57.8|55.6|0
1636564550000|2021-11-10 17:15:50|57.84|55.64|57.8|55.6|57.84|55.64|57.8|55.6|0
1636564560000|2021-11-10 17:16:00|57.79|55.59|57.77|55.57|57.8|55.6|57.77|55.57|0
1636564570000|2021-11-10 17:16:10|57.8|55.6|57.73|55.53|57.8|55.6|57.73|55.53|0
1636564590000|2021-11-10 17:16:30|57.7|55.5|57.77|55.57|57.77|55.57|57.7|55.5|0
1636564600000|2021-11-10 17:16:40|57.7|55.5|57.73|55.53|57.73|55.53|57.7|55.5|0
1636564610000|2021-11-10 17:16:50|57.7|55.5|57.73|55.53|57.73|55.53|57.7|55.5|0
1636564620000|2021-11-10 17:17:00|57.7|55.5|57.73|55.53|57.73|55.53|57.7|55.5|0
1636564630000|2021-11-10 17:17:10|57.7|55.5|57.77|55.57|57.77|55.57|57.7|55.5|0
1636564640000|2021-11-10 17:17:20|57.8|55.6|57.82|55.62|57.82|55.62|57.8|55.6|0
1636564650000|2021-11-10 17:17:30|57.84|55.64|57.84|55.64|57.84|55.64|57.82|55.62|0
1636564660000|2021-11-10 17:17:40|57.8|55.6|57.73|55.53|57.8|55.6|57.73|55.53|0
1636564670000|2021-11-10 17:17:50|57.75|55.55|57.73|55.53|57.75|55.55|57.7|55.5|0
1636564680000|2021-11-10 17:18:00|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1636564690000|2021-11-10 17:18:10|57.8|55.6|57.84|55.64|57.84|55.64|57.77|55.57|0
1636564700000|2021-11-10 17:18:20|57.8|55.6|57.87|55.67|57.87|55.67|57.8|55.6|0
1636564710000|2021-11-10 17:18:30|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1636564720000|2021-11-10 17:18:40|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1636564730000|2021-11-10 17:18:50|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1636564740000|2021-11-10 17:19:00|57.91|55.71|57.91|55.71|57.91|55.71|57.91|55.71|0
1636564750000|2021-11-10 17:19:10|57.95|55.75|57.95|55.75|57.95|55.75|57.95|55.75|0
1636564760000|2021-11-10 17:19:20|57.91|55.71|57.91|55.71|57.91|55.71|57.91|55.71|0
1636564770000|2021-11-10 17:19:30|57.87|55.67|57.77|55.57|57.87|55.67|57.77|55.57|0
1636564780000|2021-11-10 17:19:40|57.8|55.6|57.84|55.64|57.84|55.64|57.8|55.6|0
1636564790000|2021-11-10 17:19:50|57.8|55.6|57.82|55.62|57.84|55.64|57.8|55.6|0
1636564800000|2021-11-10 17:20:00|57.8|55.6|57.84|55.64|57.84|55.64|57.8|55.6|0
1636564810000|2021-11-10 17:20:10|57.8|55.6|57.73|55.53|57.8|55.6|57.73|55.53|0
1636564820000|2021-11-10 17:20:20|57.69|55.49|57.69|55.49|57.73|55.53|57.69|55.49|0
1636564830000|2021-11-10 17:20:30|57.62|55.42|57.62|55.42|57.66|55.46|57.62|55.42|0
1636564840000|2021-11-10 17:20:40|57.66|55.46|57.73|55.53|57.73|55.53|57.66|55.46|0
1636564850000|2021-11-10 17:20:50|57.77|55.57|57.84|55.64|57.84|55.64|57.73|55.53|0
1636564860000|2021-11-10 17:21:00|57.8|55.6|57.84|55.64|57.84|55.64|57.8|55.6|0
1636564870000|2021-11-10 17:21:10|57.91|55.71|57.91|55.71|57.91|55.71|57.91|55.71|0
1636564880000|2021-11-10 17:21:20|57.94|55.74|57.87|55.67|57.94|55.74|57.87|55.67|0
1636564890000|2021-11-10 17:21:30|57.94|55.74|57.94|55.74|57.94|55.74|57.91|55.71|0
1636564900000|2021-11-10 17:21:40|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636564910000|2021-11-10 17:21:50|57.94|55.74|57.94|55.74|57.98|55.78|57.94|55.74|0
1636564920000|2021-11-10 17:22:00|57.98|55.78|57.84|55.64|57.98|55.78|57.84|55.64|0
1636564930000|2021-11-10 17:22:10|57.87|55.67|57.8|55.6|57.87|55.67|57.8|55.6|0
1636564940000|2021-11-10 17:22:20|57.84|55.64|57.87|55.67|57.87|55.67|57.84|55.64|0
1636564950000|2021-11-10 17:22:30|57.91|55.71|57.98|55.78|57.98|55.78|57.91|55.71|0
1636564960000|2021-11-10 17:22:40|58.02|55.82|57.98|55.78|58.02|55.82|57.98|55.78|0
1636564970000|2021-11-10 17:22:50|57.94|55.74|58.02|55.82|58.02|55.82|57.94|55.74|0
1636564980000|2021-11-10 17:23:00|58.03|55.83|58.02|55.82|58.05|55.85|58.02|55.82|0
1636564990000|2021-11-10 17:23:10|58.05|55.85|58.02|55.82|58.05|55.85|58.02|55.82|0
1636565000000|2021-11-10 17:23:20|57.98|55.78|57.94|55.74|57.98|55.78|57.94|55.74|0
1636565010000|2021-11-10 17:23:30|57.91|55.71|57.91|55.71|57.91|55.71|57.87|55.67|0
1636565020000|2021-11-10 17:23:40|57.94|55.74|57.87|55.67|57.94|55.74|57.87|55.67|0
1636565030000|2021-11-10 17:23:50|57.91|55.71|57.91|55.71|57.91|55.71|57.87|55.67|0
1636565040000|2021-11-10 17:24:00|57.87|55.67|57.94|55.74|57.94|55.74|57.87|55.67|0
1636565050000|2021-11-10 17:24:10|57.98|55.78|58.01|55.81|58.01|55.81|57.98|55.78|0
1636565070000|2021-11-10 17:24:30|57.98|55.78|57.98|55.78|57.98|55.78|57.94|55.74|0
1636565080000|2021-11-10 17:24:40|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1636565090000|2021-11-10 17:24:50|57.98|55.78|57.94|55.74|57.98|55.78|57.94|55.74|0
1636565100000|2021-11-10 17:25:00|57.96|55.76|57.94|55.74|57.96|55.76|57.94|55.74|0
1636565110000|2021-11-10 17:25:10|57.91|55.71|57.91|55.71|57.94|55.74|57.91|55.71|0
1636565120000|2021-11-10 17:25:20|57.98|55.78|57.91|55.71|57.98|55.78|57.91|55.71|0
1636565130000|2021-11-10 17:25:30|57.96|55.76|57.98|55.78|57.98|55.78|57.94|55.74|0
1636565140000|2021-11-10 17:25:40|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1636565150000|2021-11-10 17:25:50|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636565160000|2021-11-10 17:26:00|58.01|55.81|58.05|55.85|58.05|55.85|58.01|55.81|0
1636565170000|2021-11-10 17:26:10|58.09|55.89|58.12|55.92|58.14|55.94|58.09|55.89|0
1636565180000|2021-11-10 17:26:20|58.16|55.96|58.16|55.96|58.16|55.96|58.16|55.96|0
1636565190000|2021-11-10 17:26:30|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1636565200000|2021-11-10 17:26:40|58.21|56.01|58.19|55.99|58.21|56.01|58.19|55.99|0
1636565210000|2021-11-10 17:26:50|58.23|56.03|58.19|55.99|58.23|56.03|58.19|55.99|0
1636565220000|2021-11-10 17:27:00|58.16|55.96|58.16|55.96|58.16|55.96|58.14|55.94|0
1636565230000|2021-11-10 17:27:10|58.12|55.92|58.12|55.92|58.16|55.96|58.12|55.92|0
1636565240000|2021-11-10 17:27:20|58.09|55.89|58.09|55.89|58.12|55.92|58.09|55.89|0
1636565250000|2021-11-10 17:27:30|58.16|55.96|58.19|55.99|58.19|55.99|58.12|55.92|0
1636565260000|2021-11-10 17:27:40|58.16|55.96|58.16|55.96|58.16|55.96|58.16|55.96|0
1636565270000|2021-11-10 17:27:50|58.19|55.99|58.19|55.99|58.19|55.99|58.16|55.96|0
1636565280000|2021-11-10 17:28:00|58.18|55.98|58.12|55.92|58.18|55.98|58.12|55.92|0
1636565290000|2021-11-10 17:28:10|58.1|55.9|58.16|55.96|58.16|55.96|58.1|55.9|0
1636565300000|2021-11-10 17:28:20|58.12|55.92|58.16|55.96|58.16|55.96|58.12|55.92|0
1636565310000|2021-11-10 17:28:30|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1636565320000|2021-11-10 17:28:40|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1636565340000|2021-11-10 17:29:00|58.19|55.99|58.19|55.99|58.23|56.03|58.19|55.99|0
1636565350000|2021-11-10 17:29:10|58.23|56.03|58.26|56.06|58.26|56.06|58.23|56.03|0
1636565360000|2021-11-10 17:29:20|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1636565370000|2021-11-10 17:29:30|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1636565380000|2021-11-10 17:29:40|58.25|56.05|58.26|56.06|58.26|56.06|58.25|56.05|0
1636565390000|2021-11-10 17:29:50|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1636565400000|2021-11-10 17:30:00|58.26|56.06|58.26|56.06|58.26|56.06|58.23|56.03|0
1636565410000|2021-11-10 17:30:10|58.28|56.08|58.26|56.06|58.28|56.08|58.26|56.06|0
1636565420000|2021-11-10 17:30:20|58.23|56.03|58.17|55.97|58.23|56.03|58.17|55.97|0
1636565430000|2021-11-10 17:30:30|58.19|55.99|58.12|55.92|58.19|55.99|58.12|55.92|0
1636565440000|2021-11-10 17:30:40|58.08|55.88|58.07|55.87|58.08|55.88|58.07|55.87|0
1636565450000|2021-11-10 17:30:50|58.08|55.88|58.05|55.85|58.08|55.88|58.01|55.81|0
1636565460000|2021-11-10 17:31:00|58.12|55.92|58.12|55.92|58.12|55.92|58.08|55.88|0
1636565470000|2021-11-10 17:31:10|58.08|55.88|58.08|55.88|58.08|55.88|58.08|55.88|0
1636565480000|2021-11-10 17:31:20|58.05|55.85|58.01|55.81|58.08|55.88|58.01|55.81|0
1636565490000|2021-11-10 17:31:30|57.98|55.78|57.94|55.74|57.98|55.78|57.94|55.74|0
1636565500000|2021-11-10 17:31:40|57.96|55.76|57.98|55.78|57.98|55.78|57.96|55.76|0
1636565510000|2021-11-10 17:31:50|58.01|55.81|58.05|55.85|58.05|55.85|57.98|55.78|0
1636565520000|2021-11-10 17:32:00|58.08|55.88|58.08|55.88|58.08|55.88|58.05|55.85|0
1636565530000|2021-11-10 17:32:10|58.05|55.85|58.08|55.88|58.08|55.88|58.05|55.85|0
1636565540000|2021-11-10 17:32:20|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1636565560000|2021-11-10 17:32:40|58.08|55.88|58.12|55.92|58.12|55.92|58.08|55.88|0
1636565570000|2021-11-10 17:32:50|58.08|55.88|58.08|55.88|58.08|55.88|58.08|55.88|0
1636565580000|2021-11-10 17:33:00|58.1|55.9|58.08|55.88|58.12|55.92|58.08|55.88|0
1636565590000|2021-11-10 17:33:10|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1636565600000|2021-11-10 17:33:20|58.08|55.88|58.12|55.92|58.12|55.92|58.08|55.88|0
1636565610000|2021-11-10 17:33:30|58.1|55.9|58.08|55.88|58.12|55.92|58.08|55.88|0
1636565620000|2021-11-10 17:33:40|58.05|55.85|58.05|55.85|58.08|55.88|58.05|55.85|0
1636565630000|2021-11-10 17:33:50|58.08|55.88|58.08|55.88|58.08|55.88|58.08|55.88|0
1636565640000|2021-11-10 17:34:00|58.05|55.85|58.01|55.81|58.05|55.85|58.01|55.81|0
1636565650000|2021-11-10 17:34:10|58.08|55.88|58.12|55.92|58.12|55.92|58.08|55.88|0
1636565660000|2021-11-10 17:34:20|58.01|55.81|58.05|55.85|58.05|55.85|58.01|55.81|0
1636565670000|2021-11-10 17:34:30|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1636565680000|2021-11-10 17:34:40|58.05|55.85|57.97|55.77|58.05|55.85|57.97|55.77|0
1636565690000|2021-11-10 17:34:50|57.94|55.74|57.94|55.74|57.97|55.77|57.94|55.74|0
1636565700000|2021-11-10 17:35:00|57.97|55.77|57.9|55.7|57.97|55.77|57.9|55.7|0
1636565710000|2021-11-10 17:35:10|57.94|55.74|57.9|55.7|57.94|55.74|57.9|55.7|0
1636565720000|2021-11-10 17:35:20|57.87|55.67|57.87|55.67|57.87|55.67|57.83|55.63|0
1636565730000|2021-11-10 17:35:30|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1636565740000|2021-11-10 17:35:40|57.87|55.67|57.79|55.59|57.87|55.67|57.79|55.59|0
1636565760000|2021-11-10 17:36:00|57.83|55.63|57.94|55.74|57.94|55.74|57.83|55.63|0
1636565770000|2021-11-10 17:36:10|57.97|55.77|57.97|55.77|58.01|55.81|57.97|55.77|0
1636565780000|2021-11-10 17:36:20|57.5|55.3|57.5|55.3|57.5|55.3|57.47|55.27|0
1636565790000|2021-11-10 17:36:30|57.54|55.34|57.47|55.27|57.54|55.34|57.47|55.27|0
1636565800000|2021-11-10 17:36:40|57.43|55.23|57.43|55.23|57.43|55.23|57.39|55.19|0
1636565820000|2021-11-10 17:37:00|57.48|55.28|57.5|55.3|57.5|55.3|57.47|55.27|0
1636565830000|2021-11-10 17:37:10|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636565840000|2021-11-10 17:37:20|57.5|55.3|57.54|55.34|57.54|55.34|57.5|55.3|0
1636565850000|2021-11-10 17:37:30|57.57|55.37|57.59|55.39|57.59|55.39|57.57|55.37|0
1636565860000|2021-11-10 17:37:40|57.57|55.37|57.57|55.37|57.61|55.41|57.57|55.37|0
1636565870000|2021-11-10 17:37:50|57.61|55.41|57.59|55.39|57.61|55.41|57.59|55.39|0
1636565880000|2021-11-10 17:38:00|57.61|55.41|57.61|55.41|57.64|55.44|57.61|55.41|0
1636565890000|2021-11-10 17:38:10|57.57|55.37|57.61|55.41|57.61|55.41|57.57|55.37|0
1636565900000|2021-11-10 17:38:20|57.59|55.39|57.57|55.37|57.59|55.39|57.57|55.37|0
1636565910000|2021-11-10 17:38:30|57.61|55.41|57.68|55.48|57.68|55.48|57.61|55.41|0
1636565920000|2021-11-10 17:38:40|57.64|55.44|57.57|55.37|57.64|55.44|57.57|55.37|0
1636565930000|2021-11-10 17:38:50|57.61|55.41|57.59|55.39|57.61|55.41|57.57|55.37|0
1636565940000|2021-11-10 17:39:00|57.57|55.37|57.61|55.41|57.61|55.41|57.57|55.37|0
1636565950000|2021-11-10 17:39:10|57.63|55.43|57.61|55.41|57.63|55.43|57.61|55.41|0
1636565970000|2021-11-10 17:39:30|57.57|55.37|57.61|55.41|57.61|55.41|57.57|55.37|0
1636565980000|2021-11-10 17:39:40|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1636565990000|2021-11-10 17:39:50|57.61|55.41|57.57|55.37|57.61|55.41|57.57|55.37|0
1636566000000|2021-11-10 17:40:00|57.61|55.41|57.57|55.37|57.61|55.41|57.57|55.37|0
1636566010000|2021-11-10 17:40:10|57.59|55.39|57.61|55.41|57.61|55.41|57.59|55.39|0
1636566020000|2021-11-10 17:40:20|57.64|55.44|57.63|55.43|57.64|55.44|57.63|55.43|0
1636566030000|2021-11-10 17:40:30|57.64|55.44|57.61|55.41|57.64|55.44|57.61|55.41|0
1636566050000|2021-11-10 17:40:50|57.64|55.44|57.66|55.46|57.66|55.46|57.64|55.44|0
1636566060000|2021-11-10 17:41:00|57.64|55.44|57.71|55.51|57.71|55.51|57.64|55.44|0
1636566070000|2021-11-10 17:41:10|57.7|55.5|57.71|55.51|57.71|55.51|57.7|55.5|0
1636566080000|2021-11-10 17:41:20|57.75|55.55|57.79|55.59|57.79|55.59|57.75|55.55|0
1636566090000|2021-11-10 17:41:30|57.75|55.55|57.75|55.55|57.75|55.55|57.71|55.51|0
1636566100000|2021-11-10 17:41:40|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1636566110000|2021-11-10 17:41:50|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1636566120000|2021-11-10 17:42:00|57.79|55.59|57.75|55.55|57.79|55.59|57.75|55.55|0
1636566130000|2021-11-10 17:42:10|57.79|55.59|57.82|55.62|57.82|55.62|57.79|55.59|0
1636566150000|2021-11-10 17:42:30|57.79|55.59|57.82|55.62|57.82|55.62|57.79|55.59|0
1636566160000|2021-11-10 17:42:40|57.78|55.58|57.82|55.62|57.82|55.62|57.78|55.58|0
1636566170000|2021-11-10 17:42:50|57.8|55.6|57.86|55.66|57.86|55.66|57.8|55.6|0
1636566180000|2021-11-10 17:43:00|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636566190000|2021-11-10 17:43:10|57.93|55.73|58.07|55.87|58.07|55.87|57.93|55.73|0
1636566200000|2021-11-10 17:43:20|58.04|55.84|58|55.8|58.04|55.84|58|55.8|0
1636566210000|2021-11-10 17:43:30|58.02|55.82|58.07|55.87|58.07|55.87|58.02|55.82|0
1636566220000|2021-11-10 17:43:40|58.14|55.94|58.11|55.91|58.14|55.94|58.11|55.91|0
1636566230000|2021-11-10 17:43:50|58.14|55.94|58.25|56.05|58.25|56.05|58.14|55.94|0
1636566240000|2021-11-10 17:44:00|58.22|56.02|58.43|56.23|58.43|56.23|58.22|56.02|0
1636566250000|2021-11-10 17:44:10|58.36|56.16|58.36|56.16|58.43|56.23|58.36|56.16|0
1636566260000|2021-11-10 17:44:20|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1636566270000|2021-11-10 17:44:30|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1636566280000|2021-11-10 17:44:40|58.22|56.02|58.18|55.98|58.22|56.02|58.18|55.98|0
1636566290000|2021-11-10 17:44:50|58.2|56|58.2|56|58.22|56.02|58.2|56|0
1636566300000|2021-11-10 17:45:00|58.18|55.98|58.22|56.02|58.22|56.02|58.18|55.98|0
1636566310000|2021-11-10 17:45:10|58.25|56.05|58.25|56.05|58.25|56.05|58.22|56.02|0
1636566320000|2021-11-10 17:45:20|58.29|56.09|58.32|56.12|58.32|56.12|58.29|56.09|0
1636566330000|2021-11-10 17:45:30|58.36|56.16|58.29|56.09|58.36|56.16|58.29|56.09|0
1636566340000|2021-11-10 17:45:40|58.22|56.02|58.4|56.2|58.4|56.2|58.22|56.02|0
1636566350000|2021-11-10 17:45:50|58.32|56.12|58.4|56.2|58.4|56.2|58.32|56.12|0
1636566360000|2021-11-10 17:46:00|58.36|56.16|58.38|56.18|58.4|56.2|58.36|56.16|0
1636566370000|2021-11-10 17:46:10|58.36|56.16|58.4|56.2|58.4|56.2|58.36|56.16|0
1636566390000|2021-11-10 17:46:30|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1636566400000|2021-11-10 17:46:40|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1636566410000|2021-11-10 17:46:50|58.54|56.34|58.5|56.3|58.54|56.34|58.5|56.3|0
1636566420000|2021-11-10 17:47:00|58.54|56.34|58.5|56.3|58.54|56.34|58.5|56.3|0
1636566440000|2021-11-10 17:47:20|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1636566450000|2021-11-10 17:47:30|58.58|56.38|58.54|56.34|58.58|56.38|58.54|56.34|0
1636566460000|2021-11-10 17:47:40|58.58|56.38|58.58|56.38|58.58|56.38|58.58|56.38|0
1636566470000|2021-11-10 17:47:50|57.96|55.76|57.93|55.73|57.96|55.76|57.93|55.73|0
1636566480000|2021-11-10 17:48:00|59.18|56.98|59.22|57.02|59.22|57.02|59.18|56.98|0
1636566490000|2021-11-10 17:48:10|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1636566500000|2021-11-10 17:48:20|59.18|56.98|59.18|56.98|59.22|57.02|59.18|56.98|0
1636566510000|2021-11-10 17:48:30|59.16|56.96|59.15|56.95|59.16|56.96|59.15|56.95|0
1636566520000|2021-11-10 17:48:40|59.14|56.94|59.18|56.98|59.18|56.98|59.14|56.94|0
1636566530000|2021-11-10 17:48:50|59.22|57.02|59.22|57.02|59.22|57.02|59.22|57.02|0
1636566540000|2021-11-10 17:49:00|59.18|56.98|59.14|56.94|59.22|57.02|59.14|56.94|0
1636566550000|2021-11-10 17:49:10|59.18|56.98|59.22|57.02|59.22|57.02|59.18|56.98|0
1636566560000|2021-11-10 17:49:20|59.18|56.98|59.18|56.98|59.18|56.98|59.18|56.98|0
1636566570000|2021-11-10 17:49:30|59.14|56.94|59.11|56.91|59.14|56.94|59.11|56.91|0
1636566580000|2021-11-10 17:49:40|59.14|56.94|59.07|56.87|59.14|56.94|59.07|56.87|0
1636566590000|2021-11-10 17:49:50|59.11|56.91|59.04|56.84|59.11|56.91|59.04|56.84|0
1636566600000|2021-11-10 17:50:00|59|56.8|58.96|56.76|59|56.8|58.96|56.76|0
1636566610000|2021-11-10 17:50:10|58.93|56.73|58.93|56.73|58.96|56.76|58.93|56.73|0
1636566620000|2021-11-10 17:50:20|58.96|56.76|59|56.8|59|56.8|58.96|56.76|0
1636566630000|2021-11-10 17:50:30|58.96|56.76|58.96|56.76|58.96|56.76|58.93|56.73|0
1636566640000|2021-11-10 17:50:40|59|56.8|58.93|56.73|59|56.8|58.93|56.73|0
1636566650000|2021-11-10 17:50:50|58.89|56.69|58.89|56.69|58.89|56.69|58.85|56.65|0
1636566660000|2021-11-10 17:51:00|58.93|56.73|58.85|56.65|58.93|56.73|58.85|56.65|0
1636566670000|2021-11-10 17:51:10|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636566680000|2021-11-10 17:51:20|58.87|56.67|58.89|56.69|58.89|56.69|58.85|56.65|0
1636566690000|2021-11-10 17:51:30|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636566700000|2021-11-10 17:51:40|58.82|56.62|58.82|56.62|58.85|56.65|58.82|56.62|0
1636566710000|2021-11-10 17:51:50|58.85|56.65|58.82|56.62|58.85|56.65|58.82|56.62|0
1636566720000|2021-11-10 17:52:00|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636566730000|2021-11-10 17:52:10|58.74|56.54|58.74|56.54|58.74|56.54|58.71|56.51|0
1636566740000|2021-11-10 17:52:20|58.78|56.58|58.89|56.69|58.89|56.69|58.78|56.58|0
1636566750000|2021-11-10 17:52:30|58.85|56.65|58.92|56.72|58.92|56.72|58.85|56.65|0
1636566760000|2021-11-10 17:52:40|58.89|56.69|58.89|56.69|58.91|56.71|58.89|56.69|0
1636566770000|2021-11-10 17:52:50|58.92|56.72|58.96|56.76|58.96|56.76|58.92|56.72|0
1636566780000|2021-11-10 17:53:00|58.92|56.72|58.85|56.65|58.92|56.72|58.85|56.65|0
1636566790000|2021-11-10 17:53:10|58.89|56.69|58.82|56.62|58.89|56.69|58.82|56.62|0
1636566800000|2021-11-10 17:53:20|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636566820000|2021-11-10 17:53:40|58.89|56.69|58.85|56.65|58.89|56.69|58.85|56.65|0
1636566830000|2021-11-10 17:53:50|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636566840000|2021-11-10 17:54:00|58.87|56.67|58.85|56.65|58.87|56.67|58.85|56.65|0
1636566850000|2021-11-10 17:54:10|58.82|56.62|58.85|56.65|58.85|56.65|58.82|56.62|0
1636566860000|2021-11-10 17:54:20|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636566870000|2021-11-10 17:54:30|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636566880000|2021-11-10 17:54:40|58.83|56.63|58.85|56.65|58.85|56.65|58.82|56.62|0
1636566890000|2021-11-10 17:54:50|58.89|56.69|58.89|56.69|58.89|56.69|58.85|56.65|0
1636566900000|2021-11-10 17:55:00|58.85|56.65|58.78|56.58|58.85|56.65|58.78|56.58|0
1636566910000|2021-11-10 17:55:10|58.8|56.6|58.78|56.58|58.81|56.61|58.78|56.58|0
1636566920000|2021-11-10 17:55:20|58.76|56.56|58.71|56.51|58.76|56.56|58.71|56.51|0
1636566930000|2021-11-10 17:55:30|58.74|56.54|58.63|56.43|58.74|56.54|58.63|56.43|0
1636566940000|2021-11-10 17:55:40|58.71|56.51|58.67|56.47|58.71|56.51|58.67|56.47|0
1636566950000|2021-11-10 17:55:50|58.63|56.43|58.67|56.47|58.67|56.47|58.63|56.43|0
1636566970000|2021-11-10 17:56:10|58.63|56.43|58.6|56.4|58.63|56.43|58.6|56.4|0
1636566980000|2021-11-10 17:56:20|58.63|56.43|58.56|56.36|58.63|56.43|58.56|56.36|0
1636566990000|2021-11-10 17:56:30|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1636567000000|2021-11-10 17:56:40|58.52|56.32|58.56|56.36|58.56|56.36|58.49|56.29|0
1636567010000|2021-11-10 17:56:50|58.58|56.38|58.63|56.43|58.63|56.43|58.58|56.38|0
1636567030000|2021-11-10 17:57:10|58.6|56.4|58.6|56.4|58.6|56.4|58.56|56.36|0
1636567040000|2021-11-10 17:57:20|58.63|56.43|58.63|56.43|58.63|56.43|58.6|56.4|0
1636567050000|2021-11-10 17:57:30|58.6|56.4|58.56|56.36|58.63|56.43|58.56|56.36|0
1636567060000|2021-11-10 17:57:40|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636567070000|2021-11-10 17:57:50|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1636567080000|2021-11-10 17:58:00|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1636567090000|2021-11-10 17:58:10|58.52|56.32|58.52|56.32|58.56|56.36|58.52|56.32|0
1636567100000|2021-11-10 17:58:20|58.56|56.36|58.52|56.32|58.56|56.36|58.52|56.32|0
1636567110000|2021-11-10 17:58:30|58.56|56.36|58.52|56.32|58.56|56.36|58.52|56.32|0
1636567120000|2021-11-10 17:58:40|58.49|56.29|58.49|56.29|58.52|56.32|58.49|56.29|0
1636567140000|2021-11-10 17:59:00|58.52|56.32|58.52|56.32|58.52|56.32|58.52|56.32|0
1636567150000|2021-11-10 17:59:10|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1636567160000|2021-11-10 17:59:20|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636567170000|2021-11-10 17:59:30|58.56|56.36|58.6|56.4|58.6|56.4|58.56|56.36|0
1636567180000|2021-11-10 17:59:40|58.56|56.36|58.6|56.4|58.6|56.4|58.56|56.36|0
1636567190000|2021-11-10 17:59:50|58.52|56.32|58.52|56.32|58.52|56.32|58.52|56.32|0
1636567200000|2021-11-10 18:00:00|58.56|56.36|58.6|56.4|58.6|56.4|58.56|56.36|0
1636567210000|2021-11-10 18:00:10|58.54|56.34|58.52|56.32|58.56|56.36|58.52|56.32|0
1636567220000|2021-11-10 18:00:20|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1636567230000|2021-11-10 18:00:30|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1636567240000|2021-11-10 18:00:40|58.49|56.29|58.49|56.29|58.49|56.29|58.45|56.25|0
1636567250000|2021-11-10 18:00:50|58.45|56.25|58.47|56.27|58.47|56.27|58.45|56.25|0
1636567260000|2021-11-10 18:01:00|58.49|56.29|58.51|56.31|58.52|56.32|58.49|56.29|0
1636567270000|2021-11-10 18:01:10|58.52|56.32|58.63|56.43|58.63|56.43|58.52|56.32|0
1636567280000|2021-11-10 18:01:20|58.59|56.39|58.59|56.39|58.63|56.43|58.59|56.39|0
1636567290000|2021-11-10 18:01:30|58.56|56.36|58.49|56.29|58.56|56.36|58.49|56.29|0
1636567300000|2021-11-10 18:01:40|58.52|56.32|58.49|56.29|58.52|56.32|58.49|56.29|0
1636567310000|2021-11-10 18:01:50|58.58|56.38|58.59|56.39|58.59|56.39|58.56|56.36|0
1636567320000|2021-11-10 18:02:00|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1636567330000|2021-11-10 18:02:10|58.52|56.32|58.74|56.54|58.74|56.54|58.52|56.32|0
1636567340000|2021-11-10 18:02:20|58.85|56.65|58.96|56.76|58.96|56.76|58.85|56.65|0
1636567350000|2021-11-10 18:02:30|58.92|56.72|58.78|56.58|58.92|56.72|58.78|56.58|0
1636567360000|2021-11-10 18:02:40|58.85|56.65|58.78|56.58|58.85|56.65|58.78|56.58|0
1636567370000|2021-11-10 18:02:50|58.74|56.54|58.81|56.61|58.81|56.61|58.74|56.54|0
1636567380000|2021-11-10 18:03:00|58.88|56.68|58.96|56.76|58.99|56.79|58.88|56.68|0
1636567390000|2021-11-10 18:03:10|58.99|56.79|59.07|56.87|59.07|56.87|58.92|56.72|0
1636567400000|2021-11-10 18:03:20|59.03|56.83|59.1|56.9|59.14|56.94|59.03|56.83|0
1636567410000|2021-11-10 18:03:30|59.16|56.96|59.21|57.01|59.21|57.01|59.16|56.96|0
1636567420000|2021-11-10 18:03:40|59.25|57.05|59.21|57.01|59.25|57.05|59.21|57.01|0
1636567430000|2021-11-10 18:03:50|59.25|57.05|59.25|57.05|59.25|57.05|59.21|57.01|0
1636567440000|2021-11-10 18:04:00|59.21|57.01|59.17|56.97|59.23|57.03|59.17|56.97|0
1636567450000|2021-11-10 18:04:10|59.25|57.05|59.39|57.19|59.39|57.19|59.25|57.05|0
1636567460000|2021-11-10 18:04:20|59.47|57.27|59.39|57.19|59.47|57.27|59.39|57.19|0
1636567470000|2021-11-10 18:04:30|59.36|57.16|59.28|57.08|59.36|57.16|59.25|57.05|0
1636567480000|2021-11-10 18:04:40|59.25|57.05|59.21|57.01|59.25|57.05|59.14|56.94|0
1636567490000|2021-11-10 18:04:50|59.25|57.05|59.43|57.23|59.43|57.23|59.25|57.05|0
1636567500000|2021-11-10 18:05:00|59.5|57.3|59.76|57.56|59.8|57.6|59.5|57.3|0
1636567510000|2021-11-10 18:05:10|59.8|57.6|59.98|57.78|60.06|57.86|59.8|57.6|0
1636567520000|2021-11-10 18:05:20|60.09|57.89|60.06|57.86|60.09|57.89|59.98|57.78|0
1636567530000|2021-11-10 18:05:30|59.94|57.74|59.83|57.63|59.94|57.74|59.83|57.63|0
1636567540000|2021-11-10 18:05:40|59.8|57.6|59.76|57.56|59.8|57.6|59.76|57.56|0
1636567550000|2021-11-10 18:05:50|59.8|57.6|59.65|57.45|59.8|57.6|59.65|57.45|0
1636567560000|2021-11-10 18:06:00|59.69|57.49|59.76|57.56|59.8|57.6|59.69|57.49|0
1636567570000|2021-11-10 18:06:10|59.8|57.6|59.87|57.67|59.87|57.67|59.8|57.6|0
1636567580000|2021-11-10 18:06:20|59.85|57.65|59.87|57.67|59.91|57.71|59.83|57.63|0
1636567590000|2021-11-10 18:06:30|59.98|57.78|60.09|57.89|60.09|57.89|59.98|57.78|0
1636567600000|2021-11-10 18:06:40|60.13|57.93|60.09|57.89|60.13|57.93|60.09|57.89|0
1636567610000|2021-11-10 18:06:50|60.28|58.08|60.17|57.97|60.3|58.1|60.17|57.97|0
1636567620000|2021-11-10 18:07:00|60.2|58|60.2|58|60.2|58|60.13|57.93|0
1636567630000|2021-11-10 18:07:10|60.17|57.97|59.98|57.78|60.17|57.97|59.98|57.78|0
1636567640000|2021-11-10 18:07:20|60.02|57.82|59.83|57.63|60.02|57.82|59.83|57.63|0
1636567650000|2021-11-10 18:07:30|59.8|57.6|59.85|57.65|59.94|57.74|59.8|57.6|0
1636567660000|2021-11-10 18:07:40|59.91|57.71|59.94|57.74|59.98|57.78|59.91|57.71|0
1636567670000|2021-11-10 18:07:50|59.98|57.78|59.98|57.78|59.98|57.78|59.94|57.74|0
1636567680000|2021-11-10 18:08:00|60.02|57.82|60.09|57.89|60.09|57.89|60.02|57.82|0
1636567690000|2021-11-10 18:08:10|60.13|57.93|60.13|57.93|60.13|57.93|60.05|57.85|0
1636567700000|2021-11-10 18:08:20|60.09|57.89|60.09|57.89|60.13|57.93|60.09|57.89|0
1636567710000|2021-11-10 18:08:30|60.05|57.85|59.98|57.78|60.05|57.85|59.98|57.78|0
1636567720000|2021-11-10 18:08:40|60.05|57.85|60.02|57.82|60.09|57.89|60.02|57.82|0
1636567730000|2021-11-10 18:08:50|60.09|57.89|60.09|57.89|60.16|57.96|60.09|57.89|0
1636567740000|2021-11-10 18:09:00|60.02|57.82|59.91|57.71|60.02|57.82|59.91|57.71|0
1636567750000|2021-11-10 18:09:10|59.87|57.67|59.87|57.67|59.91|57.71|59.87|57.67|0
1636567760000|2021-11-10 18:09:20|59.91|57.71|59.61|57.41|59.91|57.71|59.61|57.41|0
1636567770000|2021-11-10 18:09:30|59.72|57.52|59.68|57.48|59.72|57.52|59.65|57.45|0
1636567780000|2021-11-10 18:09:40|59.61|57.41|59.57|57.37|59.65|57.45|59.57|57.37|0
1636567790000|2021-11-10 18:09:50|59.61|57.41|59.83|57.63|59.83|57.63|59.61|57.41|0
1636567800000|2021-11-10 18:10:00|59.91|57.71|59.76|57.56|59.91|57.71|59.76|57.56|0
1636567810000|2021-11-10 18:10:10|59.72|57.52|59.65|57.45|59.72|57.52|59.65|57.45|0
1636567820000|2021-11-10 18:10:20|59.63|57.43|59.72|57.52|59.72|57.52|59.61|57.41|0
1636567830000|2021-11-10 18:10:30|59.68|57.48|59.61|57.41|59.68|57.48|59.61|57.41|0
1636567840000|2021-11-10 18:10:40|59.54|57.34|59.57|57.37|59.57|57.37|59.54|57.34|0
1636567850000|2021-11-10 18:10:50|59.61|57.41|59.57|57.37|59.61|57.41|59.57|57.37|0
1636567860000|2021-11-10 18:11:00|59.61|57.41|59.61|57.41|59.61|57.41|59.5|57.3|0
1636567870000|2021-11-10 18:11:10|59.65|57.45|59.65|57.45|59.65|57.45|59.61|57.41|0
1636567880000|2021-11-10 18:11:20|59.68|57.48|59.5|57.3|59.68|57.48|59.5|57.3|0
1636567890000|2021-11-10 18:11:30|59.57|57.37|59.54|57.34|59.57|57.37|59.54|57.34|0
1636567900000|2021-11-10 18:11:40|59.5|57.3|59.5|57.3|59.54|57.34|59.5|57.3|0
1636567910000|2021-11-10 18:11:50|59.46|57.26|59.39|57.19|59.46|57.26|59.39|57.19|0
1636567920000|2021-11-10 18:12:00|59.46|57.26|59.39|57.19|59.46|57.26|59.35|57.15|0
1636567930000|2021-11-10 18:12:10|59.35|57.15|59.39|57.19|59.43|57.23|59.35|57.15|0
1636567940000|2021-11-10 18:12:20|59.41|57.21|59.43|57.23|59.46|57.26|59.39|57.19|0
1636567950000|2021-11-10 18:12:30|59.46|57.26|59.28|57.08|59.46|57.26|59.23|57.03|0
1636567960000|2021-11-10 18:12:40|59.35|57.15|59.43|57.23|59.43|57.23|59.35|57.15|0
1636567970000|2021-11-10 18:12:50|59.46|57.26|59.57|57.37|59.57|57.37|59.46|57.26|0
1636567980000|2021-11-10 18:13:00|59.54|57.34|59.54|57.34|59.54|57.34|59.5|57.3|0
1636567990000|2021-11-10 18:13:10|59.5|57.3|59.57|57.37|59.57|57.37|59.5|57.3|0
1636568000000|2021-11-10 18:13:20|59.68|57.48|59.65|57.45|59.68|57.48|59.65|57.45|0
1636568010000|2021-11-10 18:13:30|59.72|57.52|59.72|57.52|59.76|57.56|59.72|57.52|0
1636568020000|2021-11-10 18:13:40|59.76|57.56|59.68|57.48|59.76|57.56|59.68|57.48|0
1636568030000|2021-11-10 18:13:50|59.72|57.52|59.87|57.67|59.87|57.67|59.72|57.52|0
1636568040000|2021-11-10 18:14:00|59.94|57.74|60.01|57.81|60.01|57.81|59.94|57.74|0
1636568050000|2021-11-10 18:14:10|60.05|57.85|60.12|57.92|60.16|57.96|60.05|57.85|0
1636568060000|2021-11-10 18:14:20|60.09|57.89|60.27|58.07|60.27|58.07|60.09|57.89|0
1636568070000|2021-11-10 18:14:30|60.31|58.11|60.2|58|60.31|58.11|60.2|58|0
1636568080000|2021-11-10 18:14:40|60.24|58.04|60.24|58.04|60.24|58.04|60.2|58|0
1636568090000|2021-11-10 18:14:50|60.16|57.96|60.24|58.04|60.24|58.04|60.16|57.96|0
1636568100000|2021-11-10 18:15:00|60.27|58.07|60.2|58|60.27|58.07|60.2|58|0
1636568110000|2021-11-10 18:15:10|60.22|58.02|60.24|58.04|60.27|58.07|60.2|58|0
1636568120000|2021-11-10 18:15:20|60.2|58|60.12|57.92|60.2|58|60.12|57.92|0
1636568130000|2021-11-10 18:15:30|60.16|57.96|60.35|58.15|60.35|58.15|60.16|57.96|0
1636568140000|2021-11-10 18:15:40|60.38|58.18|60.46|58.26|60.46|58.26|60.38|58.18|0
1636568150000|2021-11-10 18:15:50|60.5|58.3|60.46|58.26|60.5|58.3|60.46|58.26|0
1636568160000|2021-11-10 18:16:00|60.53|58.33|60.64|58.44|60.64|58.44|60.5|58.3|0
1636568170000|2021-11-10 18:16:10|60.57|58.37|60.46|58.26|60.57|58.37|60.46|58.26|0
1636568180000|2021-11-10 18:16:20|60.53|58.33|60.57|58.37|60.57|58.37|60.53|58.33|0
1636568190000|2021-11-10 18:16:30|60.53|58.33|60.55|58.35|60.57|58.37|60.53|58.33|0
1636568200000|2021-11-10 18:16:40|60.57|58.37|60.49|58.29|60.57|58.37|60.49|58.29|0
1636568210000|2021-11-10 18:16:50|60.42|58.22|60.38|58.18|60.42|58.22|60.38|58.18|0
1636568220000|2021-11-10 18:17:00|60.35|58.15|60.38|58.18|60.38|58.18|60.31|58.11|0
1636568230000|2021-11-10 18:17:10|60.42|58.22|60.42|58.22|60.42|58.22|60.38|58.18|0
1636568240000|2021-11-10 18:17:20|60.35|58.15|60.05|57.85|60.35|58.15|60.05|57.85|0
1636568250000|2021-11-10 18:17:30|60.12|57.92|60.2|58|60.2|58|60.12|57.92|0
1636568260000|2021-11-10 18:17:40|60.23|58.03|60.16|57.96|60.23|58.03|60.16|57.96|0
1636568270000|2021-11-10 18:17:50|60.2|58|60.16|57.96|60.2|58|60.09|57.89|0
1636568280000|2021-11-10 18:18:00|60.09|57.89|60.23|58.03|60.23|58.03|60.09|57.89|0
1636568290000|2021-11-10 18:18:10|60.31|58.11|60.38|58.18|60.38|58.18|60.31|58.11|0
1636568300000|2021-11-10 18:18:20|60.42|58.22|60.49|58.29|60.49|58.29|60.42|58.22|0
1636568320000|2021-11-10 18:18:40|60.42|58.22|60.36|58.16|60.42|58.22|60.36|58.16|0
1636568330000|2021-11-10 18:18:50|60.38|58.18|60.42|58.22|60.42|58.22|60.38|58.18|0
1636568340000|2021-11-10 18:19:00|60.31|58.11|60.2|58|60.31|58.11|60.2|58|0
1636568350000|2021-11-10 18:19:10|60.16|57.96|60.27|58.07|60.27|58.07|60.16|57.96|0
1636568360000|2021-11-10 18:19:20|60.31|58.11|60.34|58.14|60.34|58.14|60.27|58.07|0
1636568370000|2021-11-10 18:19:30|60.31|58.11|60.34|58.14|60.34|58.14|60.31|58.11|0
1636568380000|2021-11-10 18:19:40|60.31|58.11|60.31|58.11|60.31|58.11|60.27|58.07|0
1636568390000|2021-11-10 18:19:50|60.34|58.14|60.34|58.14|60.34|58.14|60.34|58.14|0
1636568400000|2021-11-10 18:20:00|60.33|58.13|60.27|58.07|60.33|58.13|60.23|58.03|0
1636568410000|2021-11-10 18:20:10|60.31|58.11|60.31|58.11|60.34|58.14|60.31|58.11|0
1636568420000|2021-11-10 18:20:20|60.29|58.09|60.38|58.18|60.38|58.18|60.29|58.09|0
1636568430000|2021-11-10 18:20:30|60.34|58.14|60.46|58.26|60.46|58.26|60.34|58.14|0
1636568440000|2021-11-10 18:20:40|60.49|58.29|60.49|58.29|60.49|58.29|60.49|58.29|0
1636568450000|2021-11-10 18:20:50|60.46|58.26|60.49|58.29|60.49|58.29|60.46|58.26|0
1636568460000|2021-11-10 18:21:00|60.53|58.33|60.57|58.37|60.57|58.37|60.53|58.33|0
1636568470000|2021-11-10 18:21:10|60.6|58.4|60.53|58.33|60.6|58.4|60.49|58.29|0
1636568480000|2021-11-10 18:21:20|60.57|58.37|60.6|58.4|60.6|58.4|60.57|58.37|0
1636568490000|2021-11-10 18:21:30|60.57|58.37|60.6|58.4|60.6|58.4|60.57|58.37|0
1636568500000|2021-11-10 18:21:40|60.68|58.48|60.68|58.48|60.68|58.48|60.64|58.44|0
1636568510000|2021-11-10 18:21:50|60.64|58.44|60.68|58.48|60.68|58.48|60.64|58.44|0
1636568520000|2021-11-10 18:22:00|60.66|58.46|60.68|58.48|60.68|58.48|60.66|58.46|0
1636568540000|2021-11-10 18:22:20|60.72|58.52|60.72|58.52|60.72|58.52|60.72|58.52|0
1636568560000|2021-11-10 18:22:40|60.68|58.48|60.68|58.48|60.68|58.48|60.68|58.48|0
1636568570000|2021-11-10 18:22:50|60.6|58.4|60.53|58.33|60.6|58.4|60.45|58.25|0
1636568580000|2021-11-10 18:23:00|60.49|58.29|60.53|58.33|60.53|58.33|60.42|58.22|0
1636568590000|2021-11-10 18:23:10|60.6|58.4|60.53|58.33|60.6|58.4|60.53|58.33|0
1636568600000|2021-11-10 18:23:20|60.49|58.29|60.6|58.4|60.6|58.4|60.49|58.29|0
1636568610000|2021-11-10 18:23:30|60.57|58.37|60.57|58.37|60.6|58.4|60.57|58.37|0
1636568620000|2021-11-10 18:23:40|60.53|58.33|60.6|58.4|60.64|58.44|60.45|58.25|0
1636568630000|2021-11-10 18:23:50|60.64|58.44|60.6|58.4|60.64|58.44|60.6|58.4|0
1636568640000|2021-11-10 18:24:00|60.53|58.33|60.45|58.25|60.53|58.33|60.45|58.25|0
1636568650000|2021-11-10 18:24:10|60.49|58.29|60.45|58.25|60.53|58.33|60.45|58.25|0
1636568660000|2021-11-10 18:24:20|60.49|58.29|60.53|58.33|60.57|58.37|60.49|58.29|0
1636568670000|2021-11-10 18:24:30|60.49|58.29|60.42|58.22|60.49|58.29|60.42|58.22|0
1636568680000|2021-11-10 18:24:40|60.45|58.25|60.42|58.22|60.45|58.25|60.42|58.22|0
1636568690000|2021-11-10 18:24:50|60.38|58.18|60.34|58.14|60.38|58.18|60.34|58.14|0
1636568700000|2021-11-10 18:25:00|60.38|58.18|60.49|58.29|60.49|58.29|60.38|58.18|0
1636568710000|2021-11-10 18:25:10|60.47|58.27|60.38|58.18|60.47|58.27|60.38|58.18|0
1636568720000|2021-11-10 18:25:20|60.45|58.25|60.42|58.22|60.45|58.25|60.42|58.22|0
1636568730000|2021-11-10 18:25:30|60.38|58.18|60.34|58.14|60.42|58.22|60.34|58.14|0
1636568740000|2021-11-10 18:25:40|60.31|58.11|60.3|58.1|60.31|58.11|60.27|58.07|0
1636568750000|2021-11-10 18:25:50|60.27|58.07|60.16|57.96|60.27|58.07|60.16|57.96|0
1636568760000|2021-11-10 18:26:00|60.19|57.99|60.16|57.96|60.19|57.99|60.16|57.96|0
1636568770000|2021-11-10 18:26:10|60.19|57.99|60.12|57.92|60.27|58.07|60.12|57.92|0
1636568780000|2021-11-10 18:26:20|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1636568790000|2021-11-10 18:26:30|60.19|57.99|60.12|57.92|60.19|57.99|60.12|57.92|0
1636568800000|2021-11-10 18:26:40|60.08|57.88|59.99|57.79|60.08|57.88|59.99|57.79|0
1636568810000|2021-11-10 18:26:50|60.01|57.81|59.93|57.73|60.01|57.81|59.93|57.73|0
1636568820000|2021-11-10 18:27:00|59.97|57.77|59.86|57.66|59.97|57.77|59.86|57.66|0
1636568830000|2021-11-10 18:27:10|59.9|57.7|59.93|57.73|59.93|57.73|59.86|57.66|0
1636568840000|2021-11-10 18:27:20|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1636568850000|2021-11-10 18:27:30|59.86|57.66|59.9|57.7|59.9|57.7|59.82|57.62|0
1636568860000|2021-11-10 18:27:40|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1636568870000|2021-11-10 18:27:50|59.97|57.77|60.04|57.84|60.04|57.84|59.97|57.77|0
1636568880000|2021-11-10 18:28:00|60.12|57.92|60.12|57.92|60.16|57.96|60.12|57.92|0
1636568890000|2021-11-10 18:28:10|60.08|57.88|60.01|57.81|60.08|57.88|60.01|57.81|0
1636568900000|2021-11-10 18:28:20|59.97|57.77|59.9|57.7|59.97|57.77|59.9|57.7|0
1636568910000|2021-11-10 18:28:30|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1636568920000|2021-11-10 18:28:40|59.79|57.59|59.75|57.55|59.79|57.59|59.75|57.55|0
1636568930000|2021-11-10 18:28:50|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1636568940000|2021-11-10 18:29:00|59.75|57.55|59.79|57.59|59.79|57.59|59.71|57.51|0
1636568950000|2021-11-10 18:29:10|59.75|57.55|59.82|57.62|59.82|57.62|59.75|57.55|0
1636568960000|2021-11-10 18:29:20|59.86|57.66|59.9|57.7|59.9|57.7|59.86|57.66|0
1636568970000|2021-11-10 18:29:30|59.92|57.72|59.93|57.73|60.01|57.81|59.92|57.72|0
1636568980000|2021-11-10 18:29:40|59.97|57.77|59.95|57.75|59.97|57.77|59.93|57.73|0
1636568990000|2021-11-10 18:29:50|59.97|57.77|59.97|57.77|59.97|57.77|59.93|57.73|0
1636569000000|2021-11-10 18:30:00|59.93|57.73|60.01|57.81|60.01|57.81|59.93|57.73|0
1636569010000|2021-11-10 18:30:10|60.08|57.88|59.97|57.77|60.08|57.88|59.97|57.77|0
1636569020000|2021-11-10 18:30:20|59.93|57.73|59.82|57.62|59.93|57.73|59.82|57.62|0
1636569030000|2021-11-10 18:30:30|59.79|57.59|59.79|57.59|59.79|57.59|59.75|57.55|0
1636569040000|2021-11-10 18:30:40|59.82|57.62|59.86|57.66|59.86|57.66|59.82|57.62|0
1636569050000|2021-11-10 18:30:50|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1636569060000|2021-11-10 18:31:00|59.86|57.66|59.99|57.79|59.99|57.79|59.86|57.66|0
1636569070000|2021-11-10 18:31:10|59.97|57.77|59.93|57.73|60.01|57.81|59.93|57.73|0
1636569080000|2021-11-10 18:31:20|59.91|57.71|59.86|57.66|59.91|57.71|59.86|57.66|0
1636569090000|2021-11-10 18:31:30|59.9|57.7|59.93|57.73|59.93|57.73|59.9|57.7|0
1636569100000|2021-11-10 18:31:40|59.88|57.68|59.86|57.66|59.88|57.68|59.86|57.66|0
1636569110000|2021-11-10 18:31:50|59.9|57.7|59.91|57.71|59.91|57.71|59.9|57.7|0
1636569120000|2021-11-10 18:32:00|59.93|57.73|59.93|57.73|59.93|57.73|59.9|57.7|0
1636569130000|2021-11-10 18:32:10|59.97|57.77|59.93|57.73|59.97|57.77|59.9|57.7|0
1636569140000|2021-11-10 18:32:20|59.9|57.7|59.86|57.66|59.9|57.7|59.86|57.66|0
1636569150000|2021-11-10 18:32:30|59.9|57.7|59.82|57.62|59.97|57.77|59.82|57.62|0
1636569160000|2021-11-10 18:32:40|59.78|57.58|59.82|57.62|59.82|57.62|59.78|57.58|0
1636569170000|2021-11-10 18:32:50|59.78|57.58|59.78|57.58|59.78|57.58|59.71|57.51|0
1636569180000|2021-11-10 18:33:00|59.75|57.55|59.82|57.62|59.86|57.66|59.75|57.55|0
1636569190000|2021-11-10 18:33:10|59.78|57.58|59.89|57.69|59.89|57.69|59.78|57.58|0
1636569200000|2021-11-10 18:33:20|59.86|57.66|59.64|57.44|59.86|57.66|59.64|57.44|0
1636569210000|2021-11-10 18:33:30|59.56|57.36|59.56|57.36|59.6|57.4|59.56|57.36|0
1636569220000|2021-11-10 18:33:40|59.53|57.33|59.6|57.4|59.6|57.4|59.53|57.33|0
1636569230000|2021-11-10 18:33:50|59.49|57.29|59.56|57.36|59.56|57.36|59.49|57.29|0
1636569240000|2021-11-10 18:34:00|59.6|57.4|59.53|57.33|59.6|57.4|59.53|57.33|0
1636569250000|2021-11-10 18:34:10|59.51|57.31|59.56|57.36|59.56|57.36|59.51|57.31|0
1636569260000|2021-11-10 18:34:20|59.53|57.33|59.45|57.25|59.53|57.33|59.45|57.25|0
1636569270000|2021-11-10 18:34:30|59.42|57.22|59.51|57.31|59.51|57.31|59.42|57.22|0
1636569280000|2021-11-10 18:34:40|59.53|57.33|59.6|57.4|59.6|57.4|59.53|57.33|0
1636569290000|2021-11-10 18:34:50|59.56|57.36|59.56|57.36|59.6|57.4|59.56|57.36|0
1636569300000|2021-11-10 18:35:00|59.6|57.4|59.64|57.44|59.64|57.44|59.6|57.4|0
1636569310000|2021-11-10 18:35:10|59.71|57.51|59.75|57.55|59.75|57.55|59.67|57.47|0
1636569320000|2021-11-10 18:35:20|59.8|57.6|59.75|57.55|59.8|57.6|59.75|57.55|0
1636569330000|2021-11-10 18:35:30|59.73|57.53|59.71|57.51|59.78|57.58|59.71|57.51|0
1636569340000|2021-11-10 18:35:40|59.75|57.55|59.82|57.62|59.82|57.62|59.75|57.55|0
1636569350000|2021-11-10 18:35:50|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1636569360000|2021-11-10 18:36:00|59.77|57.57|59.82|57.62|59.82|57.62|59.77|57.57|0
1636569370000|2021-11-10 18:36:10|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1636569380000|2021-11-10 18:36:20|59.86|57.66|59.93|57.73|59.93|57.73|59.86|57.66|0
1636569390000|2021-11-10 18:36:30|59.97|57.77|59.93|57.73|59.97|57.77|59.89|57.69|0
1636569400000|2021-11-10 18:36:40|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1636569410000|2021-11-10 18:36:50|60|57.8|59.97|57.77|60|57.8|59.97|57.77|0
1636569420000|2021-11-10 18:37:00|59.89|57.69|59.82|57.62|59.93|57.73|59.82|57.62|0
1636569430000|2021-11-10 18:37:10|59.78|57.58|59.75|57.55|59.78|57.58|59.75|57.55|0
1636569440000|2021-11-10 18:37:20|59.78|57.58|59.67|57.47|59.78|57.58|59.67|57.47|0
1636569450000|2021-11-10 18:37:30|59.6|57.4|59.67|57.47|59.67|57.47|59.6|57.4|0
1636569460000|2021-11-10 18:37:40|59.75|57.55|59.71|57.51|59.78|57.58|59.71|57.51|0
1636569470000|2021-11-10 18:37:50|59.75|57.55|59.71|57.51|59.75|57.55|59.71|57.51|0
1636569480000|2021-11-10 18:38:00|59.78|57.58|59.97|57.77|59.97|57.77|59.78|57.58|0
1636569490000|2021-11-10 18:38:10|60|57.8|60|57.8|60|57.8|60|57.8|0
1636569500000|2021-11-10 18:38:20|60.04|57.84|59.89|57.69|60.04|57.84|59.89|57.69|0
1636569510000|2021-11-10 18:38:30|59.97|57.77|59.97|57.77|59.97|57.77|59.93|57.73|0
1636569520000|2021-11-10 18:38:40|59.99|57.79|60|57.8|60.04|57.84|59.99|57.79|0
1636569530000|2021-11-10 18:38:50|60.08|57.88|60.08|57.88|60.1|57.9|60.08|57.88|0
1636569540000|2021-11-10 18:39:00|60.04|57.84|60|57.8|60.04|57.84|60|57.8|0
1636569550000|2021-11-10 18:39:10|60.04|57.84|60|57.8|60.04|57.84|60|57.8|0
1636569560000|2021-11-10 18:39:20|59.93|57.73|59.93|57.73|59.93|57.73|59.89|57.69|0
1636569570000|2021-11-10 18:39:30|59.89|57.69|60.11|57.91|60.11|57.91|59.89|57.69|0
1636569580000|2021-11-10 18:39:40|60.15|57.95|60.22|58.02|60.22|58.02|60.15|57.95|0
1636569590000|2021-11-10 18:39:50|60.26|58.06|60.3|58.1|60.34|58.14|60.26|58.06|0
1636569600000|2021-11-10 18:40:00|60.26|58.06|60.19|57.99|60.26|58.06|60.19|57.99|0
1636569610000|2021-11-10 18:40:10|60.22|58.02|60.11|57.91|60.22|58.02|60.11|57.91|0
1636569620000|2021-11-10 18:40:20|60.15|57.95|60.22|58.02|60.22|58.02|60.11|57.91|0
1636569630000|2021-11-10 18:40:30|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1636569640000|2021-11-10 18:40:40|60.3|58.1|60.22|58.02|60.3|58.1|60.22|58.02|0
1636569650000|2021-11-10 18:40:50|60.26|58.06|60.22|58.02|60.26|58.06|60.21|58.01|0
1636569660000|2021-11-10 18:41:00|60.19|57.99|60.26|58.06|60.26|58.06|60.19|57.99|0
1636569670000|2021-11-10 18:41:10|60.22|58.02|60.22|58.02|60.22|58.02|60.22|58.02|0
1636569680000|2021-11-10 18:41:20|60.21|58.01|60.3|58.1|60.3|58.1|60.21|58.01|0
1636569690000|2021-11-10 18:41:30|60.26|58.06|60.19|57.99|60.26|58.06|60.19|57.99|0
1636569700000|2021-11-10 18:41:40|60.15|57.95|60.22|58.02|60.22|58.02|60.15|57.95|0
1636569710000|2021-11-10 18:41:50|60.24|58.04|60.3|58.1|60.3|58.1|60.24|58.04|0
1636569720000|2021-11-10 18:42:00|60.22|58.02|60.24|58.04|60.26|58.06|60.22|58.02|0
1636569730000|2021-11-10 18:42:10|60.22|58.02|60.19|57.99|60.22|58.02|60.15|57.95|0
1636569740000|2021-11-10 18:42:20|60.22|58.02|60.26|58.06|60.26|58.06|60.22|58.02|0
1636569750000|2021-11-10 18:42:30|60.19|57.99|60.19|57.99|60.19|57.99|60.15|57.95|0
1636569760000|2021-11-10 18:42:40|60.22|58.02|60.19|57.99|60.22|58.02|60.19|57.99|0
1636569770000|2021-11-10 18:42:50|60.15|57.95|60.08|57.88|60.15|57.95|60.08|57.88|0
1636569780000|2021-11-10 18:43:00|60.15|57.95|60.15|57.95|60.15|57.95|60.13|57.93|0
1636569790000|2021-11-10 18:43:10|60.19|57.99|60.26|58.06|60.26|58.06|60.19|57.99|0
1636569800000|2021-11-10 18:43:20|60.3|58.1|60.33|58.13|60.35|58.15|60.3|58.1|0
1636569810000|2021-11-10 18:43:30|60.3|58.1|60.3|58.1|60.35|58.15|60.3|58.1|0
1636569820000|2021-11-10 18:43:40|60.26|58.06|60.15|57.95|60.26|58.06|60.15|57.95|0
1636569830000|2021-11-10 18:43:50|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1636569840000|2021-11-10 18:44:00|60.22|58.02|60.26|58.06|60.26|58.06|60.22|58.02|0
1636569850000|2021-11-10 18:44:10|60.3|58.1|60.3|58.1|60.33|58.13|60.3|58.1|0
1636569860000|2021-11-10 18:44:20|60.26|58.06|60.37|58.17|60.37|58.17|60.26|58.06|0
1636569870000|2021-11-10 18:44:30|60.41|58.21|60.37|58.17|60.41|58.21|60.37|58.17|0
1636569880000|2021-11-10 18:44:40|60.33|58.13|60.3|58.1|60.33|58.13|60.3|58.1|0
1636569890000|2021-11-10 18:44:50|60.26|58.06|60.22|58.02|60.26|58.06|60.22|58.02|0
1636569900000|2021-11-10 18:45:00|60.19|57.99|60.22|58.02|60.22|58.02|60.19|57.99|0
1636569910000|2021-11-10 18:45:10|60.26|58.06|60.11|57.91|60.26|58.06|60.11|57.91|0
1636569920000|2021-11-10 18:45:20|60.07|57.87|60.11|57.91|60.11|57.91|60.07|57.87|0
1636569930000|2021-11-10 18:45:30|60.15|57.95|60.26|58.06|60.26|58.06|60.15|57.95|0
1636569940000|2021-11-10 18:45:40|60.3|58.1|60.41|58.21|60.41|58.21|60.3|58.1|0
1636569950000|2021-11-10 18:45:50|60.44|58.24|60.52|58.32|60.52|58.32|60.44|58.24|0
1636569960000|2021-11-10 18:46:00|60.56|58.36|60.59|58.39|60.59|58.39|60.56|58.36|0
1636569970000|2021-11-10 18:46:10|60.56|58.36|60.59|58.39|60.63|58.43|60.56|58.36|0
1636569980000|2021-11-10 18:46:20|60.56|58.36|60.52|58.32|60.56|58.36|60.52|58.32|0
1636569990000|2021-11-10 18:46:30|60.56|58.36|60.74|58.54|60.74|58.54|60.56|58.36|0
1636570000000|2021-11-10 18:46:40|60.78|58.58|61.08|58.88|61.08|58.88|60.78|58.58|0
1636570010000|2021-11-10 18:46:50|61.04|58.84|61|58.8|61.04|58.84|61|58.8|0
1636570020000|2021-11-10 18:47:00|60.89|58.69|60.89|58.69|60.89|58.69|60.82|58.62|0
1636570030000|2021-11-10 18:47:10|60.78|58.58|60.85|58.65|60.85|58.65|60.78|58.58|0
1636570040000|2021-11-10 18:47:20|60.78|58.58|60.74|58.54|60.78|58.58|60.7|58.5|0
1636570050000|2021-11-10 18:47:30|60.7|58.5|59.72|57.52|60.74|58.54|59.72|57.52|0
1636570060000|2021-11-10 18:47:40|59.69|57.49|59.76|57.56|59.76|57.56|59.69|57.49|0
1636570070000|2021-11-10 18:47:50|61.04|58.84|60.92|58.72|61.04|58.84|60.89|58.69|0
1636570080000|2021-11-10 18:48:00|60.96|58.76|60.81|58.61|60.96|58.76|60.81|58.61|0
1636570090000|2021-11-10 18:48:10|60.77|58.57|60.81|58.61|60.81|58.61|60.77|58.57|0
1636570100000|2021-11-10 18:48:20|60.89|58.69|60.77|58.57|60.89|58.69|60.77|58.57|0
1636570110000|2021-11-10 18:48:30|60.81|58.61|60.89|58.69|60.89|58.69|60.81|58.61|0
1636570120000|2021-11-10 18:48:40|60.74|58.54|60.81|58.61|60.87|58.67|60.74|58.54|0
1636570130000|2021-11-10 18:48:50|60.85|58.65|60.85|58.65|60.89|58.69|60.85|58.65|0
1636570140000|2021-11-10 18:49:00|60.89|58.69|60.92|58.72|60.96|58.76|60.89|58.69|0
1636570150000|2021-11-10 18:49:10|61.07|58.87|61.18|58.98|61.18|58.98|61.07|58.87|0
1636570160000|2021-11-10 18:49:20|61.22|59.02|61.22|59.02|61.22|59.02|61.15|58.95|0
1636570170000|2021-11-10 18:49:30|61.24|59.04|61.15|58.95|61.24|59.04|61.15|58.95|0
1636570180000|2021-11-10 18:49:40|61.11|58.91|61.15|58.95|61.15|58.95|61.11|58.91|0
1636570190000|2021-11-10 18:49:50|61.3|59.1|61.22|59.02|61.3|59.1|61.22|59.02|0
1636570200000|2021-11-10 18:50:00|61.3|59.1|61.3|59.1|61.3|59.1|61.24|59.04|0
1636570210000|2021-11-10 18:50:10|61.26|59.06|61.18|58.98|61.26|59.06|61.18|58.98|0
1636570220000|2021-11-10 18:50:20|61.22|59.02|61.26|59.06|61.26|59.06|61.22|59.02|0
1636570230000|2021-11-10 18:50:30|61.33|59.13|61.33|59.13|61.33|59.13|61.33|59.13|0
1636570240000|2021-11-10 18:50:40|61.41|59.21|61.37|59.17|61.45|59.25|61.37|59.17|0
1636570250000|2021-11-10 18:50:50|61.33|59.13|61.33|59.13|61.33|59.13|61.33|59.13|0
1636570260000|2021-11-10 18:51:00|61.37|59.17|61.52|59.32|61.52|59.32|61.37|59.17|0
1636570270000|2021-11-10 18:51:10|61.48|59.28|61.52|59.32|61.54|59.34|61.48|59.28|0
1636570280000|2021-11-10 18:51:20|61.45|59.25|61.47|59.27|61.47|59.27|61.45|59.25|0
1636570290000|2021-11-10 18:51:30|61.52|59.32|61.56|59.36|61.6|59.4|61.52|59.32|0
1636570300000|2021-11-10 18:51:40|61.48|59.28|61.6|59.4|61.6|59.4|61.48|59.28|0
1636570310000|2021-11-10 18:51:50|61.56|59.36|61.65|59.45|61.65|59.45|61.56|59.36|0
1636570320000|2021-11-10 18:52:00|61.67|59.47|61.71|59.51|61.71|59.51|61.63|59.43|0
1636570330000|2021-11-10 18:52:10|61.63|59.43|61.56|59.36|61.65|59.45|61.56|59.36|0
1636570340000|2021-11-10 18:52:20|61.52|59.32|61.48|59.28|61.56|59.36|61.48|59.28|0
1636570350000|2021-11-10 18:52:30|61.45|59.25|61.48|59.28|61.48|59.28|61.45|59.25|0
1636570360000|2021-11-10 18:52:40|61.52|59.32|61.48|59.28|61.52|59.32|61.45|59.25|0
1636570370000|2021-11-10 18:52:50|61.45|59.25|61.52|59.32|61.52|59.32|61.45|59.25|0
1636570380000|2021-11-10 18:53:00|61.56|59.36|61.45|59.25|61.56|59.36|61.45|59.25|0
1636570390000|2021-11-10 18:53:10|61.48|59.28|61.6|59.4|61.6|59.4|61.48|59.28|0
1636570400000|2021-11-10 18:53:20|61.56|59.36|61.71|59.51|61.71|59.51|61.56|59.36|0
1636570410000|2021-11-10 18:53:30|61.75|59.55|61.63|59.43|61.75|59.55|61.63|59.43|0
1636570420000|2021-11-10 18:53:40|61.75|59.55|61.67|59.47|61.75|59.55|61.67|59.47|0
1636570430000|2021-11-10 18:53:50|61.71|59.51|61.75|59.55|61.75|59.55|61.71|59.51|0
1636570440000|2021-11-10 18:54:00|61.69|59.49|61.67|59.47|61.69|59.49|61.67|59.47|0
1636570450000|2021-11-10 18:54:10|61.63|59.43|61.75|59.55|61.75|59.55|61.63|59.43|0
1636570460000|2021-11-10 18:54:20|61.73|59.53|61.63|59.43|61.73|59.53|61.63|59.43|0
1636570470000|2021-11-10 18:54:30|61.6|59.4|61.6|59.4|61.63|59.43|61.6|59.4|0
1636570480000|2021-11-10 18:54:40|61.67|59.47|61.56|59.36|61.67|59.47|61.56|59.36|0
1636570490000|2021-11-10 18:54:50|61.52|59.32|61.5|59.3|61.52|59.32|61.5|59.3|0
1636570500000|2021-11-10 18:55:00|61.52|59.32|61.63|59.43|61.63|59.43|61.52|59.32|0
1636570510000|2021-11-10 18:55:10|61.56|59.36|61.63|59.43|61.67|59.47|61.56|59.36|0
1636570520000|2021-11-10 18:55:20|61.67|59.47|61.56|59.36|61.67|59.47|61.56|59.36|0
1636570530000|2021-11-10 18:55:30|61.6|59.4|61.6|59.4|61.6|59.4|61.6|59.4|0
1636570540000|2021-11-10 18:55:40|61.63|59.43|61.67|59.47|61.67|59.47|61.6|59.4|0
1636570550000|2021-11-10 18:55:50|61.71|59.51|61.69|59.49|61.71|59.51|61.67|59.47|0
1636570560000|2021-11-10 18:56:00|61.71|59.51|61.75|59.55|61.75|59.55|61.71|59.51|0
1636570570000|2021-11-10 18:56:10|61.71|59.51|61.82|59.62|61.82|59.62|61.71|59.51|0
1636570580000|2021-11-10 18:56:20|61.78|59.58|61.78|59.58|61.78|59.58|61.78|59.58|0
1636570590000|2021-11-10 18:56:30|61.75|59.55|61.75|59.55|61.75|59.55|61.71|59.51|0
1636570600000|2021-11-10 18:56:40|61.78|59.58|61.82|59.62|61.82|59.62|61.78|59.58|0
1636570610000|2021-11-10 18:56:50|61.86|59.66|61.78|59.58|61.86|59.66|61.71|59.51|0
1636570620000|2021-11-10 18:57:00|61.75|59.55|61.82|59.62|61.82|59.62|61.75|59.55|0
1636570630000|2021-11-10 18:57:10|61.86|59.66|61.86|59.66|61.9|59.7|61.86|59.66|0
1636570640000|2021-11-10 18:57:20|61.9|59.7|61.86|59.66|61.9|59.7|61.8|59.6|0
1636570650000|2021-11-10 18:57:30|61.88|59.68|61.86|59.66|61.9|59.7|61.86|59.66|0
1636570660000|2021-11-10 18:57:40|61.82|59.62|61.63|59.43|61.82|59.62|61.63|59.43|0
1636570670000|2021-11-10 18:57:50|61.59|59.39|61.52|59.32|61.59|59.39|61.52|59.32|0
1636570680000|2021-11-10 18:58:00|61.56|59.36|61.41|59.21|61.56|59.36|61.41|59.21|0
1636570690000|2021-11-10 18:58:10|61.37|59.17|61.33|59.13|61.37|59.17|61.33|59.13|0
1636570700000|2021-11-10 18:58:20|61.37|59.17|61.28|59.08|61.37|59.17|61.26|59.06|0
1636570710000|2021-11-10 18:58:30|61.29|59.09|61.11|58.91|61.29|59.09|61.11|58.91|0
1636570720000|2021-11-10 18:58:40|61.14|58.94|61.14|58.94|61.14|58.94|61.11|58.91|0
1636570730000|2021-11-10 18:58:50|61.18|58.98|61.14|58.94|61.26|59.06|61.14|58.94|0
1636570740000|2021-11-10 18:59:00|61.22|59.02|61.26|59.06|61.29|59.09|61.22|59.02|0
1636570750000|2021-11-10 18:59:10|61.33|59.13|61.33|59.13|61.41|59.21|61.33|59.13|0
1636570760000|2021-11-10 18:59:20|61.29|59.09|61.18|58.98|61.29|59.09|61.14|58.94|0
1636570770000|2021-11-10 18:59:30|61.14|58.94|61.29|59.09|61.29|59.09|61.14|58.94|0
1636570780000|2021-11-10 18:59:40|61.31|59.11|61.31|59.11|61.31|59.11|61.31|59.11|0
1636570790000|2021-11-10 18:59:50|61.33|59.13|61.48|59.28|61.48|59.28|61.33|59.13|0
1636570800000|2021-11-10 19:00:00|61.52|59.32|61.56|59.36|61.56|59.36|61.48|59.28|0
1636570810000|2021-11-10 19:00:10|61.59|59.39|61.67|59.47|61.71|59.51|61.59|59.39|0
1636570820000|2021-11-10 19:00:20|61.71|59.51|61.52|59.32|61.71|59.51|61.48|59.28|0
1636570830000|2021-11-10 19:00:30|61.48|59.28|61.44|59.24|61.48|59.28|61.44|59.24|0
1636570840000|2021-11-10 19:00:40|61.48|59.28|61.44|59.24|61.48|59.28|61.44|59.24|0
1636570850000|2021-11-10 19:00:50|61.48|59.28|61.5|59.3|61.5|59.3|61.48|59.28|0
1636570860000|2021-11-10 19:01:00|61.56|59.36|61.67|59.47|61.67|59.47|61.56|59.36|0
1636570870000|2021-11-10 19:01:10|61.74|59.54|61.82|59.62|61.82|59.62|61.71|59.51|0
1636570880000|2021-11-10 19:01:20|61.86|59.66|61.93|59.73|61.97|59.77|61.86|59.66|0
1636570890000|2021-11-10 19:01:30|61.99|59.79|62.05|59.85|62.05|59.85|61.97|59.77|0
1636570900000|2021-11-10 19:01:40|62.01|59.81|62.01|59.81|62.01|59.81|62.01|59.81|0
1636570910000|2021-11-10 19:01:50|62.03|59.83|62.01|59.81|62.03|59.83|62.01|59.81|0
1636570920000|2021-11-10 19:02:00|62.08|59.88|61.93|59.73|62.08|59.88|61.93|59.73|0
1636570930000|2021-11-10 19:02:10|62.01|59.81|62.2|60|62.2|60|62.01|59.81|0
1636570940000|2021-11-10 19:02:20|62.16|59.96|62.2|60|62.2|60|62.16|59.96|0
1636570950000|2021-11-10 19:02:30|62.12|59.92|62.2|60|62.2|60|62.12|59.92|0
1636570960000|2021-11-10 19:02:40|62.16|59.96|62.12|59.92|62.2|60|62.12|59.92|0
1636570970000|2021-11-10 19:02:50|62.08|59.88|62.2|60|62.2|60|62.08|59.88|0
1636570980000|2021-11-10 19:03:00|62.16|59.96|62.2|60|62.2|60|62.16|59.96|0
1636570990000|2021-11-10 19:03:10|62.27|60.07|62.35|60.15|62.35|60.15|62.27|60.07|0
1636571000000|2021-11-10 19:03:20|62.31|60.11|62.31|60.11|62.31|60.11|62.24|60.04|0
1636571010000|2021-11-10 19:03:30|62.24|60.04|62.05|59.85|62.24|60.04|62.05|59.85|0
1636571020000|2021-11-10 19:03:40|62.12|59.92|62.12|59.92|62.16|59.96|62.12|59.92|0
1636571030000|2021-11-10 19:03:50|62.16|59.96|62.16|59.96|62.16|59.96|62.12|59.92|0
1636571040000|2021-11-10 19:04:00|62.24|60.04|62.35|60.15|62.35|60.15|62.24|60.04|0
1636571050000|2021-11-10 19:04:10|62.31|60.11|62.31|60.11|62.35|60.15|62.31|60.11|0
1636571060000|2021-11-10 19:04:20|62.27|60.07|62.08|59.88|62.27|60.07|62.08|59.88|0
1636571070000|2021-11-10 19:04:30|62.12|59.92|62.16|59.96|62.16|59.96|62.12|59.92|0
1636571080000|2021-11-10 19:04:40|62.08|59.88|62.16|59.96|62.16|59.96|62.08|59.88|0
1636571090000|2021-11-10 19:04:50|62.18|59.98|62.12|59.92|62.2|60|62.12|59.92|0
1636571100000|2021-11-10 19:05:00|62.2|60|62.39|60.19|62.39|60.19|62.2|60|0
1636571110000|2021-11-10 19:05:10|62.35|60.15|62.31|60.11|62.35|60.15|62.27|60.07|0
1636571120000|2021-11-10 19:05:20|62.35|60.15|62.27|60.07|62.35|60.15|62.24|60.04|0
1636571130000|2021-11-10 19:05:30|62.24|60.04|62.16|59.96|62.27|60.07|62.16|59.96|0
1636571140000|2021-11-10 19:05:40|62.12|59.92|61.97|59.77|62.12|59.92|61.97|59.77|0
1636571150000|2021-11-10 19:05:50|61.86|59.66|61.82|59.62|61.89|59.69|61.82|59.62|0
1636571160000|2021-11-10 19:06:00|61.93|59.73|62.04|59.84|62.04|59.84|61.93|59.73|0
1636571170000|2021-11-10 19:06:10|61.97|59.77|61.74|59.54|61.97|59.77|61.74|59.54|0
1636571180000|2021-11-10 19:06:20|61.78|59.58|61.78|59.58|61.78|59.58|61.74|59.54|0
1636571190000|2021-11-10 19:06:30|61.74|59.54|61.72|59.52|61.74|59.54|61.67|59.47|0
1636571200000|2021-11-10 19:06:40|61.7|59.5|61.78|59.58|61.78|59.58|61.67|59.47|0
1636571210000|2021-11-10 19:06:50|61.74|59.54|61.67|59.47|61.74|59.54|61.67|59.47|0
1636571220000|2021-11-10 19:07:00|61.82|59.62|61.93|59.73|61.93|59.73|61.82|59.62|0
1636571230000|2021-11-10 19:07:10|61.85|59.65|61.85|59.65|61.93|59.73|61.82|59.62|0
1636571240000|2021-11-10 19:07:20|61.82|59.62|61.74|59.54|61.82|59.62|61.74|59.54|0
1636571250000|2021-11-10 19:07:30|61.82|59.62|61.85|59.65|61.89|59.69|61.82|59.62|0
1636571260000|2021-11-10 19:07:40|61.89|59.69|61.89|59.69|61.89|59.69|61.89|59.69|0
1636571270000|2021-11-10 19:07:50|61.85|59.65|61.93|59.73|61.93|59.73|61.85|59.65|0
1636571280000|2021-11-10 19:08:00|61.91|59.71|61.89|59.69|61.91|59.71|61.85|59.65|0
1636571290000|2021-11-10 19:08:10|61.93|59.73|61.78|59.58|61.93|59.73|61.78|59.58|0
1636571300000|2021-11-10 19:08:20|61.74|59.54|61.82|59.62|61.82|59.62|61.74|59.54|0
1636571310000|2021-11-10 19:08:30|61.8|59.6|61.74|59.54|61.8|59.6|61.74|59.54|0
1636571320000|2021-11-10 19:08:40|61.78|59.58|61.82|59.62|61.85|59.65|61.78|59.58|0
1636571330000|2021-11-10 19:08:50|61.78|59.58|61.78|59.58|61.78|59.58|61.74|59.54|0
1636571340000|2021-11-10 19:09:00|61.8|59.6|61.66|59.46|61.8|59.6|61.66|59.46|0
1636571350000|2021-11-10 19:09:10|61.7|59.5|61.66|59.46|61.7|59.5|61.66|59.46|0
1636571360000|2021-11-10 19:09:20|61.63|59.43|61.66|59.46|61.7|59.5|61.63|59.43|0
1636571370000|2021-11-10 19:09:30|61.63|59.43|61.63|59.43|61.63|59.43|61.59|59.39|0
1636571380000|2021-11-10 19:09:40|61.59|59.39|61.59|59.39|61.59|59.39|61.59|59.39|0
1636571390000|2021-11-10 19:09:50|61.63|59.43|61.63|59.43|61.66|59.46|61.63|59.43|0
1636571400000|2021-11-10 19:10:00|61.7|59.5|61.72|59.52|61.74|59.54|61.7|59.5|0
1636571410000|2021-11-10 19:10:10|61.7|59.5|61.7|59.5|61.78|59.58|61.7|59.5|0
1636571420000|2021-11-10 19:10:20|61.66|59.46|61.82|59.62|61.82|59.62|61.66|59.46|0
1636571430000|2021-11-10 19:10:30|61.85|59.65|61.78|59.58|61.85|59.65|61.78|59.58|0
1636571440000|2021-11-10 19:10:40|61.74|59.54|61.7|59.5|61.74|59.54|61.7|59.5|0
1636571450000|2021-11-10 19:10:50|61.74|59.54|61.74|59.54|61.74|59.54|61.74|59.54|0
1636571460000|2021-11-10 19:11:00|61.82|59.62|61.89|59.69|61.97|59.77|61.82|59.62|0
1636571470000|2021-11-10 19:11:10|61.87|59.67|61.93|59.73|61.93|59.73|61.85|59.65|0
1636571480000|2021-11-10 19:11:20|62.04|59.84|62.08|59.88|62.08|59.88|62.04|59.84|0
1636571490000|2021-11-10 19:11:30|62.12|59.92|62.04|59.84|62.12|59.92|62.04|59.84|0
1636571500000|2021-11-10 19:11:40|62|59.8|61.85|59.65|62|59.8|61.85|59.65|0
1636571510000|2021-11-10 19:11:50|61.81|59.61|61.93|59.73|61.93|59.73|61.81|59.61|0
1636571520000|2021-11-10 19:12:00|61.97|59.77|61.89|59.69|61.97|59.77|61.89|59.69|0
1636571530000|2021-11-10 19:12:10|61.97|59.77|62.04|59.84|62.04|59.84|61.97|59.77|0
1636571540000|2021-11-10 19:12:20|61.97|59.77|61.81|59.61|61.97|59.77|61.81|59.61|0
1636571550000|2021-11-10 19:12:30|61.89|59.69|61.97|59.77|61.97|59.77|61.89|59.69|0
1636571560000|2021-11-10 19:12:40|62|59.8|61.97|59.77|62|59.8|61.97|59.77|0
1636571570000|2021-11-10 19:12:50|62|59.8|61.85|59.65|62|59.8|61.85|59.65|0
1636571580000|2021-11-10 19:13:00|61.87|59.67|61.89|59.69|61.93|59.73|61.87|59.67|0
1636571590000|2021-11-10 19:13:10|61.91|59.71|61.89|59.69|61.93|59.73|61.89|59.69|0
1636571600000|2021-11-10 19:13:20|61.93|59.73|61.93|59.73|61.93|59.73|61.89|59.69|0
1636571610000|2021-11-10 19:13:30|61.97|59.77|62|59.8|62.04|59.84|61.97|59.77|0
1636571620000|2021-11-10 19:13:40|62.04|59.84|61.89|59.69|62.04|59.84|61.89|59.69|0
1636571630000|2021-11-10 19:13:50|61.95|59.75|62|59.8|62|59.8|61.95|59.75|0
1636571640000|2021-11-10 19:14:00|62.04|59.84|62.08|59.88|62.08|59.88|62|59.8|0
1636571650000|2021-11-10 19:14:10|62.04|59.84|62.08|59.88|62.08|59.88|62.04|59.84|0
1636571660000|2021-11-10 19:14:20|62.12|59.92|62.12|59.92|62.15|59.95|62.12|59.92|0
1636571670000|2021-11-10 19:14:30|62.15|59.95|62.19|59.99|62.19|59.99|62.15|59.95|0
1636571680000|2021-11-10 19:14:40|62.15|59.95|62.31|60.11|62.31|60.11|62.15|59.95|0
1636571690000|2021-11-10 19:14:50|62.27|60.07|62.21|60.01|62.27|60.07|62.19|59.99|0
1636571700000|2021-11-10 19:15:00|62.15|59.95|62.19|59.99|62.19|59.99|62.15|59.95|0
1636571710000|2021-11-10 19:15:10|62.27|60.07|62.15|59.95|62.27|60.07|62.12|59.92|0
1636571720000|2021-11-10 19:15:20|62.08|59.88|62.08|59.88|62.08|59.88|62.04|59.84|0
1636571730000|2021-11-10 19:15:30|62.12|59.92|62.19|59.99|62.23|60.03|62.12|59.92|0
1636571740000|2021-11-10 19:15:40|62.27|60.07|62.27|60.07|62.31|60.11|62.23|60.03|0
1636571750000|2021-11-10 19:15:50|62.31|60.11|62.31|60.11|62.31|60.11|62.27|60.07|0
1636571760000|2021-11-10 19:16:00|62.27|60.07|62.34|60.14|62.34|60.14|62.27|60.07|0
1636571770000|2021-11-10 19:16:10|62.33|60.13|62.19|59.99|62.33|60.13|62.19|59.99|0
1636571780000|2021-11-10 19:16:20|62.23|60.03|62.27|60.07|62.27|60.07|62.23|60.03|0
1636571790000|2021-11-10 19:16:30|62.19|59.99|62.23|60.03|62.23|60.03|62.19|59.99|0
1636571800000|2021-11-10 19:16:40|62.19|59.99|62.23|60.03|62.23|60.03|62.15|59.95|0
1636571810000|2021-11-10 19:16:50|62.27|60.07|62.19|59.99|62.27|60.07|62.19|59.99|0
1636571820000|2021-11-10 19:17:00|62.23|60.03|62.15|59.95|62.23|60.03|62.15|59.95|0
1636571830000|2021-11-10 19:17:10|62.08|59.88|62.04|59.84|62.08|59.88|62|59.8|0
1636571840000|2021-11-10 19:17:20|62.08|59.88|61.89|59.69|62.08|59.88|61.89|59.69|0
1636571850000|2021-11-10 19:17:30|61.81|59.61|61.96|59.76|61.96|59.76|61.81|59.61|0
1636571860000|2021-11-10 19:17:40|61.93|59.73|61.85|59.65|61.93|59.73|61.85|59.65|0
1636571870000|2021-11-10 19:17:50|61.7|59.5|61.59|59.39|61.74|59.54|61.59|59.39|0
1636571880000|2021-11-10 19:18:00|61.66|59.46|61.77|59.57|61.77|59.57|61.62|59.42|0
1636571890000|2021-11-10 19:18:10|61.85|59.65|61.89|59.69|61.89|59.69|61.85|59.65|0
1636571900000|2021-11-10 19:18:20|61.93|59.73|61.85|59.65|61.93|59.73|61.85|59.65|0
1636571910000|2021-11-10 19:18:30|61.81|59.61|61.81|59.61|61.81|59.61|61.74|59.54|0
1636571920000|2021-11-10 19:18:40|61.89|59.69|61.89|59.69|61.89|59.69|61.85|59.65|0
1636571930000|2021-11-10 19:18:50|61.96|59.76|62|59.8|62|59.8|61.96|59.76|0
1636571940000|2021-11-10 19:19:00|62.04|59.84|62|59.8|62.04|59.84|62|59.8|0
1636571950000|2021-11-10 19:19:10|61.91|59.71|61.94|59.74|61.94|59.74|61.89|59.69|0
1636571960000|2021-11-10 19:19:20|61.96|59.76|61.85|59.65|61.96|59.76|61.85|59.65|0
1636571970000|2021-11-10 19:19:30|61.89|59.69|62.61|60.41|62.61|60.41|61.85|59.65|0
1636571980000|2021-11-10 19:19:40|62.65|60.45|62.72|60.52|62.72|60.52|62.65|60.45|0
1636571990000|2021-11-10 19:19:50|62.76|60.56|62.8|60.6|62.8|60.6|62.76|60.56|0
1636572000000|2021-11-10 19:20:00|62.84|60.64|62.88|60.68|62.88|60.68|62.84|60.64|0
1636572010000|2021-11-10 19:20:10|62.91|60.71|62.8|60.6|62.91|60.71|62.8|60.6|0
1636572020000|2021-11-10 19:20:20|62.84|60.64|62.72|60.52|62.84|60.64|62.72|60.52|0
1636572030000|2021-11-10 19:20:30|62.65|60.45|62.8|60.6|62.8|60.6|62.65|60.45|0
1636572040000|2021-11-10 19:20:40|62.84|60.64|62.68|60.48|62.84|60.64|62.68|60.48|0
1636572050000|2021-11-10 19:20:50|62.7|60.5|62.68|60.48|62.76|60.56|62.68|60.48|0
1636572060000|2021-11-10 19:21:00|62.65|60.45|62.68|60.48|62.68|60.48|62.61|60.41|0
1636572070000|2021-11-10 19:21:10|62.65|60.45|62.61|60.41|62.65|60.45|62.53|60.33|0
1636572080000|2021-11-10 19:21:20|62.68|60.48|62.7|60.5|62.7|60.5|62.68|60.48|0
1636572090000|2021-11-10 19:21:30|62.68|60.48|62.72|60.52|62.72|60.52|62.68|60.48|0
1636572100000|2021-11-10 19:21:40|62.65|60.45|62.49|60.29|62.65|60.45|62.49|60.29|0
1636572110000|2021-11-10 19:21:50|62.45|60.25|62.45|60.25|62.45|60.25|62.45|60.25|0
1636572120000|2021-11-10 19:22:00|62.57|60.37|62.65|60.45|62.65|60.45|62.57|60.37|0
1636572130000|2021-11-10 19:22:10|62.8|60.6|62.99|60.79|62.99|60.79|62.8|60.6|0
1636572140000|2021-11-10 19:22:20|62.95|60.75|62.99|60.79|62.99|60.79|62.95|60.75|0
1636572150000|2021-11-10 19:22:30|63.03|60.83|63.03|60.83|63.1|60.9|63.03|60.83|0
1636572160000|2021-11-10 19:22:40|63.07|60.87|63.07|60.87|63.1|60.9|63.07|60.87|0
1636572170000|2021-11-10 19:22:50|63.1|60.9|63.1|60.9|63.1|60.9|63.1|60.9|0
1636572180000|2021-11-10 19:23:00|63.33|61.13|63.22|61.02|63.33|61.13|63.22|61.02|0
1636572190000|2021-11-10 19:23:10|63.18|60.98|63.18|60.98|63.22|61.02|63.18|60.98|0
1636572200000|2021-11-10 19:23:20|63.22|61.02|63.3|61.1|63.3|61.1|63.22|61.02|0
1636572210000|2021-11-10 19:23:30|63.33|61.13|63.33|61.13|63.33|61.13|63.33|61.13|0
1636572220000|2021-11-10 19:23:40|63.37|61.17|63.37|61.17|63.41|61.21|63.37|61.17|0
1636572230000|2021-11-10 19:23:50|63.45|61.25|63.45|61.25|63.49|61.29|63.45|61.25|0
1636572240000|2021-11-10 19:24:00|63.37|61.17|63.49|61.29|63.49|61.29|63.37|61.17|0
1636572250000|2021-11-10 19:24:10|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1636572260000|2021-11-10 19:24:20|63.49|61.29|63.6|61.4|63.6|61.4|63.45|61.25|0
1636572270000|2021-11-10 19:24:30|63.53|61.33|63.64|61.44|63.64|61.44|63.53|61.33|0
1636572280000|2021-11-10 19:24:40|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1636572290000|2021-11-10 19:24:50|63.76|61.56|63.64|61.44|63.8|61.6|63.64|61.44|0
1636572300000|2021-11-10 19:25:00|63.68|61.48|63.64|61.44|63.68|61.48|63.6|61.4|0
1636572310000|2021-11-10 19:25:10|63.6|61.4|63.45|61.25|63.6|61.4|63.45|61.25|0
1636572320000|2021-11-10 19:25:20|63.49|61.29|63.53|61.33|63.56|61.36|63.49|61.29|0
1636572330000|2021-11-10 19:25:30|63.6|61.4|63.49|61.29|63.6|61.4|63.49|61.29|0
1636572340000|2021-11-10 19:25:40|63.53|61.33|63.68|61.48|63.68|61.48|63.53|61.33|0
1636572350000|2021-11-10 19:25:50|63.72|61.52|63.76|61.56|63.76|61.56|63.72|61.52|0
1636572360000|2021-11-10 19:26:00|63.68|61.48|63.6|61.4|63.72|61.52|63.6|61.4|0
1636572370000|2021-11-10 19:26:10|63.68|61.48|63.6|61.4|63.68|61.48|63.6|61.4|0
1636572380000|2021-11-10 19:26:20|63.56|61.36|63.6|61.4|63.6|61.4|63.56|61.36|0
1636572390000|2021-11-10 19:26:30|63.53|61.33|63.53|61.33|63.53|61.33|63.49|61.29|0
1636572400000|2021-11-10 19:26:40|63.49|61.29|63.53|61.33|63.53|61.33|63.45|61.25|0
1636572410000|2021-11-10 19:26:50|63.55|61.35|63.6|61.4|63.6|61.4|63.55|61.35|0
1636572420000|2021-11-10 19:27:00|63.56|61.36|63.64|61.44|63.68|61.48|63.56|61.36|0
1636572430000|2021-11-10 19:27:10|63.6|61.4|63.68|61.48|63.68|61.48|63.6|61.4|0
1636572440000|2021-11-10 19:27:20|63.72|61.52|63.68|61.48|63.72|61.52|63.64|61.44|0
1636572450000|2021-11-10 19:27:30|63.7|61.5|63.8|61.6|63.8|61.6|63.7|61.5|0
1636572460000|2021-11-10 19:27:40|63.76|61.56|63.8|61.6|63.83|61.63|63.76|61.56|0
1636572470000|2021-11-10 19:27:50|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1636572480000|2021-11-10 19:28:00|63.8|61.6|63.83|61.63|63.83|61.63|63.8|61.6|0
1636572490000|2021-11-10 19:28:10|63.8|61.6|63.83|61.63|63.83|61.63|63.8|61.6|0
1636572500000|2021-11-10 19:28:20|63.8|61.6|63.83|61.63|63.83|61.63|63.8|61.6|0
1636572520000|2021-11-10 19:28:40|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1636572530000|2021-11-10 19:28:50|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1636572550000|2021-11-10 19:29:10|63.87|61.67|63.87|61.67|63.87|61.67|63.83|61.63|0
1636572560000|2021-11-10 19:29:20|63.83|61.63|64.07|61.87|64.07|61.87|63.83|61.63|0
1636572570000|2021-11-10 19:29:30|64.14|61.94|64.22|62.02|64.22|62.02|64.14|61.94|0
1636572590000|2021-11-10 19:29:50|64.18|61.98|64.22|62.02|64.22|62.02|64.18|61.98|0
1636572600000|2021-11-10 19:30:00|64.3|62.1|64.11|61.91|64.3|62.1|64.11|61.91|0
1636572610000|2021-11-10 19:30:10|64.07|61.87|64.03|61.83|64.07|61.87|63.99|61.79|0
1636572620000|2021-11-10 19:30:20|64.14|61.94|64.07|61.87|64.14|61.94|64.07|61.87|0
1636572630000|2021-11-10 19:30:30|64.22|62.02|64.18|61.98|64.22|62.02|64.18|61.98|0
1636572640000|2021-11-10 19:30:40|64.22|62.02|64.11|61.91|64.22|62.02|64.11|61.91|0
1636572650000|2021-11-10 19:30:50|64.18|61.98|64.18|61.98|64.26|62.06|64.18|61.98|0
1636572660000|2021-11-10 19:31:00|64.11|61.91|64.14|61.94|64.18|61.98|64.11|61.91|0
1636572670000|2021-11-10 19:31:10|64.24|62.04|64.22|62.02|64.24|62.04|64.18|61.98|0
1636572680000|2021-11-10 19:31:20|64.18|61.98|64.14|61.94|64.22|62.02|64.14|61.94|0
1636572690000|2021-11-10 19:31:30|64.07|61.87|64.07|61.87|64.1|61.9|64.03|61.83|0
1636572700000|2021-11-10 19:31:40|64.03|61.83|64.07|61.87|64.1|61.9|64.03|61.83|0
1636572710000|2021-11-10 19:31:50|64.1|61.9|64.1|61.9|64.1|61.9|64.07|61.87|0
1636572720000|2021-11-10 19:32:00|63.99|61.79|63.87|61.67|64.03|61.83|63.87|61.67|0
1636572730000|2021-11-10 19:32:10|63.95|61.75|62.72|60.52|64.03|61.83|62.72|60.52|0
1636572740000|2021-11-10 19:32:20|62.77|60.57|64.04|61.84|64.04|61.84|62.7|60.5|0
1636572750000|2021-11-10 19:32:30|65.35|63.15|65.19|62.99|65.35|63.15|65.19|62.99|0
1636572760000|2021-11-10 19:32:40|65.23|63.03|65.19|62.99|65.23|63.03|65.19|62.99|0
1636572770000|2021-11-10 19:32:50|65.21|63.01|64.39|62.19|65.21|63.01|64.39|62.19|0
1636572780000|2021-11-10 19:33:00|64.43|62.23|64.47|62.27|64.47|62.27|64.43|62.23|0
1636572790000|2021-11-10 19:33:10|64.43|62.23|64.32|62.12|64.43|62.23|64.28|62.08|0
1636572800000|2021-11-10 19:33:20|64.39|62.19|64.38|62.18|64.43|62.23|64.35|62.15|0
1636572810000|2021-11-10 19:33:30|64.32|62.12|64.32|62.12|64.43|62.23|64.32|62.12|0
1636572820000|2021-11-10 19:33:40|64.35|62.15|64.32|62.12|64.35|62.15|64.32|62.12|0
1636572830000|2021-11-10 19:33:50|64.28|62.08|64.35|62.15|64.35|62.15|64.24|62.04|0
1636572840000|2021-11-10 19:34:00|64.47|62.27|64.47|62.27|64.47|62.27|64.47|62.27|0
1636572850000|2021-11-10 19:34:10|64.51|62.31|64.55|62.35|64.55|62.35|64.51|62.31|0
1636572860000|2021-11-10 19:34:20|64.59|62.39|64.63|62.43|64.63|62.43|64.55|62.35|0
1636572870000|2021-11-10 19:34:30|64.59|62.39|64.69|62.49|64.69|62.49|64.59|62.39|0
1636572880000|2021-11-10 19:34:40|64.71|62.51|64.74|62.54|64.74|62.54|64.71|62.51|0
1636572890000|2021-11-10 19:34:50|64.78|62.58|64.78|62.58|64.78|62.58|64.74|62.54|0
1636572900000|2021-11-10 19:35:00|64.67|62.47|64.9|62.7|64.9|62.7|64.67|62.47|0
1636572910000|2021-11-10 19:35:10|64.86|62.66|64.9|62.7|64.9|62.7|64.86|62.66|0
1636572920000|2021-11-10 19:35:20|64.82|62.62|64.67|62.47|64.82|62.62|64.67|62.47|0
1636572930000|2021-11-10 19:35:30|64.74|62.54|64.67|62.47|64.74|62.54|64.67|62.47|0
1636572940000|2021-11-10 19:35:40|64.74|62.54|64.59|62.39|64.74|62.54|64.55|62.35|0
1636572950000|2021-11-10 19:35:50|64.53|62.33|64.39|62.19|64.55|62.35|64.39|62.19|0
1636572960000|2021-11-10 19:36:00|64.35|62.15|64.31|62.11|64.39|62.19|64.31|62.11|0
1636572970000|2021-11-10 19:36:10|64.39|62.19|64.35|62.15|64.39|62.19|64.31|62.11|0
1636572980000|2021-11-10 19:36:20|64.43|62.23|64.35|62.15|64.47|62.27|64.35|62.15|0
1636572990000|2021-11-10 19:36:30|64.39|62.19|64.47|62.27|64.47|62.27|64.39|62.19|0
1636573000000|2021-11-10 19:36:40|64.43|62.23|64.31|62.11|64.43|62.23|64.31|62.11|0
1636573010000|2021-11-10 19:36:50|64.28|62.08|64.39|62.19|64.39|62.19|64.28|62.08|0
1636573020000|2021-11-10 19:37:00|64.31|62.11|64.47|62.27|64.47|62.27|64.31|62.11|0
1636573030000|2021-11-10 19:37:10|64.49|62.29|64.47|62.27|64.49|62.29|64.43|62.23|0
1636573040000|2021-11-10 19:37:20|64.51|62.31|64.31|62.11|64.51|62.31|64.31|62.11|0
1636573050000|2021-11-10 19:37:30|64.35|62.15|64.35|62.15|64.39|62.19|64.35|62.15|0
1636573060000|2021-11-10 19:37:40|64.43|62.23|64.43|62.23|64.47|62.27|64.43|62.23|0
1636573070000|2021-11-10 19:37:50|64.47|62.27|64.43|62.23|64.47|62.27|64.43|62.23|0
1636573080000|2021-11-10 19:38:00|64.47|62.27|64.7|62.5|64.7|62.5|64.47|62.27|0
1636573090000|2021-11-10 19:38:10|64.66|62.46|64.78|62.58|64.78|62.58|64.66|62.46|0
1636573100000|2021-11-10 19:38:20|64.8|62.6|64.78|62.58|64.82|62.62|64.78|62.58|0
1636573110000|2021-11-10 19:38:30|64.74|62.54|64.78|62.58|64.78|62.58|64.74|62.54|0
1636573120000|2021-11-10 19:38:40|64.86|62.66|64.86|62.66|64.86|62.66|64.82|62.62|0
1636573130000|2021-11-10 19:38:50|64.82|62.62|64.86|62.66|64.86|62.66|64.82|62.62|0
1636573140000|2021-11-10 19:39:00|64.9|62.7|64.86|62.66|64.9|62.7|64.82|62.62|0
1636573150000|2021-11-10 19:39:10|64.88|62.68|64.86|62.66|64.92|62.72|64.86|62.66|0
1636573160000|2021-11-10 19:39:20|64.9|62.7|65.1|62.9|65.1|62.9|64.9|62.7|0
1636573170000|2021-11-10 19:39:30|65.12|62.92|65.17|62.97|65.17|62.97|65.1|62.9|0
1636573180000|2021-11-10 19:39:40|65.21|63.01|65.06|62.86|65.21|63.01|65.06|62.86|0
1636573190000|2021-11-10 19:39:50|64.98|62.78|65.13|62.93|65.13|62.93|64.98|62.78|0
1636573200000|2021-11-10 19:40:00|64.98|62.78|64.9|62.7|65.02|62.82|64.9|62.7|0
1636573210000|2021-11-10 19:40:10|64.84|62.64|64.86|62.66|64.86|62.66|64.78|62.58|0
1636573220000|2021-11-10 19:40:20|64.98|62.78|65.09|62.89|65.09|62.89|64.98|62.78|0
1636573230000|2021-11-10 19:40:30|65.06|62.86|65.06|62.86|65.06|62.86|65.02|62.82|0
1636573240000|2021-11-10 19:40:40|65.13|62.93|65.13|62.93|65.17|62.97|65.06|62.86|0
1636573250000|2021-11-10 19:40:50|65.09|62.89|65.25|63.05|65.25|63.05|65.09|62.89|0
1636573260000|2021-11-10 19:41:00|65.33|63.13|65.33|63.13|65.33|63.13|65.29|63.09|0
1636573270000|2021-11-10 19:41:10|65.37|63.17|65.33|63.13|65.37|63.17|65.29|63.09|0
1636573280000|2021-11-10 19:41:20|65.29|63.09|65.33|63.13|65.33|63.13|65.29|63.09|0
1636573290000|2021-11-10 19:41:30|65.37|63.17|65.29|63.09|65.37|63.17|65.29|63.09|0
1636573300000|2021-11-10 19:41:40|65.21|63.01|65.33|63.13|65.37|63.17|65.21|63.01|0
1636573310000|2021-11-10 19:41:50|65.37|63.17|65.41|63.21|65.41|63.21|65.37|63.17|0
1636573320000|2021-11-10 19:42:00|65.29|63.09|65.41|63.21|65.41|63.21|65.29|63.09|0
1636573330000|2021-11-10 19:42:10|65.39|63.19|65.41|63.21|65.41|63.21|65.39|63.19|0
1636573340000|2021-11-10 19:42:20|65.43|63.23|65.45|63.25|65.45|63.25|65.41|63.21|0
1636573350000|2021-11-10 19:42:30|65.49|63.29|65.41|63.21|65.49|63.29|65.41|63.21|0
1636573360000|2021-11-10 19:42:40|65.49|63.29|65.53|63.33|65.53|63.33|65.49|63.29|0
1636573370000|2021-11-10 19:42:50|65.49|63.29|65.49|63.29|65.49|63.29|65.45|63.25|0
1636573380000|2021-11-10 19:43:00|65.57|63.37|65.57|63.37|65.59|63.39|65.57|63.37|0
1636573390000|2021-11-10 19:43:10|65.65|63.45|65.61|63.41|65.65|63.45|65.61|63.41|0
1636573400000|2021-11-10 19:43:20|65.65|63.45|65.76|63.56|65.77|63.57|65.65|63.45|0
1636573410000|2021-11-10 19:43:30|65.73|63.53|65.8|63.6|65.8|63.6|65.73|63.53|0
1636573420000|2021-11-10 19:43:40|65.84|63.64|65.76|63.56|65.84|63.64|65.76|63.56|0
1636573430000|2021-11-10 19:43:50|65.69|63.49|65.8|63.6|65.8|63.6|65.69|63.49|0
1636573440000|2021-11-10 19:44:00|65.84|63.64|65.86|63.66|65.86|63.66|65.84|63.64|0
1636573450000|2021-11-10 19:44:10|65.82|63.62|65.8|63.6|65.82|63.62|65.72|63.52|0
1636573460000|2021-11-10 19:44:20|65.84|63.64|65.88|63.68|65.88|63.68|65.84|63.64|0
1636573470000|2021-11-10 19:44:30|65.84|63.64|65.84|63.64|65.84|63.64|65.82|63.62|0
1636573480000|2021-11-10 19:44:40|65.8|63.6|65.8|63.6|65.84|63.64|65.8|63.6|0
1636573490000|2021-11-10 19:44:50|65.88|63.68|65.84|63.64|65.88|63.68|65.84|63.64|0
1636573500000|2021-11-10 19:45:00|65.88|63.68|65.92|63.72|65.92|63.72|65.88|63.68|0
1636573510000|2021-11-10 19:45:10|65.96|63.76|65.92|63.72|65.96|63.76|65.92|63.72|0
1636573520000|2021-11-10 19:45:20|65.8|63.6|65.68|63.48|65.8|63.6|65.68|63.48|0
1636573530000|2021-11-10 19:45:30|65.53|63.33|65.45|63.25|65.53|63.33|65.29|63.09|0
1636573540000|2021-11-10 19:45:40|65.33|63.13|65.37|63.17|65.37|63.17|65.25|63.05|0
1636573550000|2021-11-10 19:45:50|65.33|63.13|65.25|63.05|65.37|63.17|65.05|62.85|0
1636573560000|2021-11-10 19:46:00|65.29|63.09|65.01|62.81|65.29|63.09|65.01|62.81|0
1636573570000|2021-11-10 19:46:10|64.97|62.77|64.9|62.7|65.01|62.81|64.9|62.7|0
1636573580000|2021-11-10 19:46:20|64.97|62.77|65.05|62.85|65.05|62.85|64.97|62.77|0
1636573590000|2021-11-10 19:46:30|64.97|62.77|64.97|62.77|64.97|62.77|64.97|62.77|0
1636573600000|2021-11-10 19:46:40|64.86|62.66|64.97|62.77|64.97|62.77|64.86|62.66|0
1636573610000|2021-11-10 19:46:50|64.86|62.66|64.93|62.73|64.93|62.73|64.86|62.66|0
1636573620000|2021-11-10 19:47:00|64.97|62.77|64.97|62.77|64.97|62.77|64.93|62.73|0
1636573630000|2021-11-10 19:47:10|65.01|62.81|64.82|62.62|65.01|62.81|64.82|62.62|0
1636573640000|2021-11-10 19:47:20|64.74|62.54|64.78|62.58|64.78|62.58|64.74|62.54|0
1636573650000|2021-11-10 19:47:30|64.86|62.66|64.7|62.5|64.86|62.66|64.7|62.5|0
1636573660000|2021-11-10 19:47:40|64.78|62.58|64.7|62.5|64.78|62.58|64.58|62.38|0
1636573670000|2021-11-10 19:47:50|64.66|62.46|64.66|62.46|64.78|62.58|64.66|62.46|0
1636573680000|2021-11-10 19:48:00|64.78|62.58|64.74|62.54|64.78|62.58|64.74|62.54|0
1636573690000|2021-11-10 19:48:10|64.78|62.58|64.58|62.38|64.78|62.58|64.58|62.38|0
1636573700000|2021-11-10 19:48:20|64.62|62.42|64.62|62.42|64.62|62.42|64.62|62.42|0
1636573710000|2021-11-10 19:48:30|64.66|62.46|64.66|62.46|64.7|62.5|64.62|62.42|0
1636573720000|2021-11-10 19:48:40|64.62|62.42|64.62|62.42|64.66|62.46|64.62|62.42|0
1636573730000|2021-11-10 19:48:50|64.58|62.38|64.54|62.34|64.58|62.38|64.54|62.34|0
1636573740000|2021-11-10 19:49:00|64.5|62.3|64.43|62.23|64.5|62.3|64.43|62.23|0
1636573750000|2021-11-10 19:49:10|64.31|62.11|64.45|62.25|64.45|62.25|64.31|62.11|0
1636573760000|2021-11-10 19:49:20|64.46|62.26|64.5|62.3|64.5|62.3|64.46|62.26|0
1636573770000|2021-11-10 19:49:30|64.43|62.23|64.46|62.26|64.46|62.26|64.39|62.19|0
1636573780000|2021-11-10 19:49:40|64.5|62.3|64.58|62.38|64.58|62.38|64.5|62.3|0
1636573790000|2021-11-10 19:49:50|64.5|62.3|64.43|62.23|64.5|62.3|64.43|62.23|0
1636573800000|2021-11-10 19:50:00|64.46|62.26|63.81|61.61|64.46|62.26|63.73|61.53|0
1636573810000|2021-11-10 19:50:10|63.85|61.65|63.93|61.73|63.93|61.73|63.81|61.61|0
1636573820000|2021-11-10 19:50:20|63.97|61.77|63.97|61.77|63.97|61.77|63.93|61.73|0
1636573830000|2021-11-10 19:50:30|64.04|61.84|64|61.8|64.04|61.84|64|61.8|0
1636573840000|2021-11-10 19:50:40|64.04|61.84|63.96|61.76|64.04|61.84|63.96|61.76|0
1636573850000|2021-11-10 19:50:50|63.81|61.61|63.89|61.69|63.89|61.69|63.81|61.61|0
1636573860000|2021-11-10 19:51:00|63.96|61.76|64.08|61.88|64.08|61.88|63.96|61.76|0
1636573870000|2021-11-10 19:51:10|64.04|61.84|64.12|61.92|64.12|61.92|64.04|61.84|0
1636573880000|2021-11-10 19:51:20|64.08|61.88|64|61.8|64.08|61.88|63.93|61.73|0
1636573890000|2021-11-10 19:51:30|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1636573900000|2021-11-10 19:51:40|63.93|61.73|63.85|61.65|63.93|61.73|63.85|61.65|0
1636573910000|2021-11-10 19:51:50|63.89|61.69|63.85|61.65|63.93|61.73|63.85|61.65|0
1636573920000|2021-11-10 19:52:00|63.89|61.69|63.81|61.61|63.89|61.69|63.81|61.61|0
1636573930000|2021-11-10 19:52:10|63.77|61.57|63.73|61.53|63.85|61.65|63.73|61.53|0
1636573940000|2021-11-10 19:52:20|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1636573950000|2021-11-10 19:52:30|63.67|61.47|63.58|61.38|63.67|61.47|63.58|61.38|0
1636573960000|2021-11-10 19:52:40|63.62|61.42|63.58|61.38|63.65|61.45|63.58|61.38|0
1636573970000|2021-11-10 19:52:50|63.54|61.34|63.42|61.22|63.54|61.34|63.42|61.22|0
1636573980000|2021-11-10 19:53:00|63.5|61.3|63.46|61.26|63.54|61.34|63.46|61.26|0
1636573990000|2021-11-10 19:53:10|63.5|61.3|63.46|61.26|63.5|61.3|63.46|61.26|0
1636574000000|2021-11-10 19:53:20|63.42|61.22|63.27|61.07|63.42|61.22|63.27|61.07|0
1636574010000|2021-11-10 19:53:30|63.31|61.11|63.34|61.14|63.34|61.14|63.31|61.11|0
1636574020000|2021-11-10 19:53:40|63.31|61.11|63.27|61.07|63.31|61.11|63.23|61.03|0
1636574040000|2021-11-10 19:54:00|63.34|61.14|63.54|61.34|63.58|61.38|63.34|61.14|0
1636574050000|2021-11-10 19:54:10|63.69|61.49|63.65|61.45|63.77|61.57|63.65|61.45|0
1636574060000|2021-11-10 19:54:20|63.58|61.38|63.65|61.45|63.69|61.49|63.58|61.38|0
1636574070000|2021-11-10 19:54:30|63.73|61.53|63.65|61.45|63.73|61.53|63.65|61.45|0
1636574080000|2021-11-10 19:54:40|63.61|61.41|63.77|61.57|63.77|61.57|63.61|61.41|0
1636574090000|2021-11-10 19:54:50|63.73|61.53|63.69|61.49|63.77|61.57|63.69|61.49|0
1636574100000|2021-11-10 19:55:00|63.65|61.45|63.61|61.41|63.67|61.47|63.61|61.41|0
1636574110000|2021-11-10 19:55:10|63.58|61.38|63.61|61.41|63.65|61.45|63.58|61.38|0
1636574120000|2021-11-10 19:55:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1636574130000|2021-11-10 19:55:30|63.61|61.41|63.54|61.34|63.61|61.41|63.54|61.34|0
1636574140000|2021-11-10 19:55:40|63.69|61.49|63.65|61.45|63.69|61.49|63.61|61.41|0
1636574150000|2021-11-10 19:55:50|63.61|61.41|63.65|61.45|63.65|61.45|63.61|61.41|0
1636574160000|2021-11-10 19:56:00|63.73|61.53|63.54|61.34|63.73|61.53|63.54|61.34|0
1636574170000|2021-11-10 19:56:10|63.57|61.37|63.65|61.45|63.65|61.45|63.57|61.37|0
1636574180000|2021-11-10 19:56:20|63.69|61.49|63.69|61.49|63.69|61.49|63.65|61.45|0
1636574190000|2021-11-10 19:56:30|63.73|61.53|63.77|61.57|63.77|61.57|63.73|61.53|0
1636574200000|2021-11-10 19:56:40|63.73|61.53|63.88|61.68|63.88|61.68|63.73|61.53|0
1636574210000|2021-11-10 19:56:50|63.92|61.72|63.92|61.72|63.92|61.72|63.88|61.68|0
1636574220000|2021-11-10 19:57:00|63.96|61.76|63.85|61.65|63.96|61.76|63.85|61.65|0
1636574230000|2021-11-10 19:57:10|63.81|61.61|63.88|61.68|63.88|61.68|63.81|61.61|0
1636574240000|2021-11-10 19:57:20|63.85|61.65|63.96|61.76|63.96|61.76|63.85|61.65|0
1636574250000|2021-11-10 19:57:30|63.92|61.72|64.04|61.84|64.04|61.84|63.92|61.72|0
1636574260000|2021-11-10 19:57:40|64|61.8|63.92|61.72|64|61.8|63.92|61.72|0
1636574270000|2021-11-10 19:57:50|63.96|61.76|63.88|61.68|63.96|61.76|63.77|61.57|0
1636574280000|2021-11-10 19:58:00|63.92|61.72|64.04|61.84|64.04|61.84|63.92|61.72|0
1636574290000|2021-11-10 19:58:10|64|61.8|63.92|61.72|64.04|61.84|63.92|61.72|0
1636574300000|2021-11-10 19:58:20|63.9|61.7|64|61.8|64|61.8|63.9|61.7|0
1636574310000|2021-11-10 19:58:30|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1636574320000|2021-11-10 19:58:40|63.96|61.76|63.92|61.72|63.96|61.76|63.92|61.72|0
1636574330000|2021-11-10 19:58:50|63.84|61.64|63.88|61.68|63.88|61.68|63.81|61.61|0
1636574340000|2021-11-10 19:59:00|63.92|61.72|63.88|61.68|63.96|61.76|63.88|61.68|0
1636574350000|2021-11-10 19:59:10|63.92|61.72|63.92|61.72|63.92|61.72|63.88|61.68|0
1636574360000|2021-11-10 19:59:20|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1636574370000|2021-11-10 19:59:30|63.96|61.76|64.08|61.88|64.08|61.88|63.92|61.72|0
1636574380000|2021-11-10 19:59:40|64.04|61.84|64.19|61.99|64.19|61.99|64.04|61.84|0
1636574390000|2021-11-10 19:59:50|64.23|62.03|64.27|62.07|64.31|62.11|64.23|62.03|0
1636574400000|2021-11-10 20:00:00|64.23|62.03|64.23|62.03|64.27|62.07|64.23|62.03|0
1636574410000|2021-11-10 20:00:10|64.27|62.07|64.19|61.99|64.27|62.07|64.12|61.92|0
1636574420000|2021-11-10 20:00:20|64.12|61.92|64|61.8|64.12|61.92|64|61.8|0
1636574430000|2021-11-10 20:00:30|63.92|61.72|63.88|61.68|63.92|61.72|63.88|61.68|0
1636574440000|2021-11-10 20:00:40|63.84|61.64|63.88|61.68|63.88|61.68|63.84|61.64|0
1636574450000|2021-11-10 20:00:50|63.84|61.64|63.77|61.57|63.84|61.64|63.73|61.53|0
1636574460000|2021-11-10 20:01:00|63.73|61.53|63.88|61.68|63.88|61.68|63.73|61.53|0
1636574470000|2021-11-10 20:01:10|63.8|61.6|64.02|61.82|64.04|61.84|63.8|61.6|0
1636574480000|2021-11-10 20:01:20|64|61.8|64.02|61.82|64.08|61.88|64|61.8|0
1636574490000|2021-11-10 20:01:30|64.12|61.92|64.04|61.84|64.12|61.92|64.04|61.84|0
1636574500000|2021-11-10 20:01:40|64|61.8|64.12|61.92|64.12|61.92|63.96|61.76|0
1636574510000|2021-11-10 20:01:50|64.08|61.88|64.04|61.84|64.08|61.88|63.96|61.76|0
1636574520000|2021-11-10 20:02:00|64|61.8|64|61.8|64.06|61.86|64|61.8|0
1636574530000|2021-11-10 20:02:10|63.96|61.76|63.88|61.68|64|61.8|63.88|61.68|0
1636574540000|2021-11-10 20:02:20|63.96|61.76|63.96|61.76|64|61.8|63.96|61.76|0
1636574550000|2021-11-10 20:02:30|63.92|61.72|63.92|61.72|64|61.8|63.92|61.72|0
1636574560000|2021-11-10 20:02:40|63.94|61.74|64.23|62.03|64.23|62.03|63.94|61.74|0
1636574570000|2021-11-10 20:02:50|64.19|61.99|64.27|62.07|64.27|62.07|64.19|61.99|0
1636574580000|2021-11-10 20:03:00|64.19|61.99|64.04|61.84|64.19|61.99|64.04|61.84|0
1636574590000|2021-11-10 20:03:10|64.08|61.88|64.11|61.91|64.15|61.95|64.08|61.88|0
1636574600000|2021-11-10 20:03:20|64.15|61.95|64.11|61.91|64.19|61.99|64.11|61.91|0
1636574610000|2021-11-10 20:03:30|64.04|61.84|64.04|61.84|64.08|61.88|64.04|61.84|0
1636574620000|2021-11-10 20:03:40|64.08|61.88|64.13|61.93|64.13|61.93|64.08|61.88|0
1636574630000|2021-11-10 20:03:50|64.11|61.91|64.19|61.99|64.19|61.99|64.11|61.91|0
1636574640000|2021-11-10 20:04:00|64.23|62.03|64.15|61.95|64.31|62.11|64.15|61.95|0
1636574650000|2021-11-10 20:04:10|64.1|61.9|64.23|62.03|64.23|62.03|64.1|61.9|0
1636574660000|2021-11-10 20:04:20|64.27|62.07|64.23|62.03|64.27|62.07|64.19|61.99|0
1636574670000|2021-11-10 20:04:30|64.27|62.07|64.31|62.11|64.31|62.11|64.27|62.07|0
1636574680000|2021-11-10 20:04:40|64.27|62.07|64.31|62.11|64.31|62.11|64.27|62.07|0
1636574690000|2021-11-10 20:04:50|64.35|62.15|64.23|62.03|64.35|62.15|64.23|62.03|0
1636574700000|2021-11-10 20:05:00|64.27|62.07|64.39|62.19|64.39|62.19|64.27|62.07|0
1636574710000|2021-11-10 20:05:10|64.35|62.15|64.39|62.19|64.39|62.19|64.35|62.15|0
1636574720000|2021-11-10 20:05:20|64.5|62.3|64.62|62.42|64.62|62.42|64.5|62.3|0
1636574730000|2021-11-10 20:05:30|64.66|62.46|64.62|62.42|64.66|62.46|64.62|62.42|0
1636574740000|2021-11-10 20:05:40|64.47|62.27|64.43|62.23|64.47|62.27|64.43|62.23|0
1636574750000|2021-11-10 20:05:50|64.39|62.19|64.39|62.19|64.43|62.23|64.39|62.19|0
1636574760000|2021-11-10 20:06:00|64.43|62.23|64.39|62.19|64.43|62.23|64.27|62.07|0
1636574770000|2021-11-10 20:06:10|64.31|62.11|64.11|61.91|64.31|62.11|64.07|61.87|0
1636574780000|2021-11-10 20:06:20|64.07|61.87|63.88|61.68|64.07|61.87|63.88|61.68|0
1636574790000|2021-11-10 20:06:30|64|61.8|63.96|61.76|64|61.8|63.96|61.76|0
1636574800000|2021-11-10 20:06:40|63.92|61.72|63.88|61.68|63.96|61.76|63.88|61.68|0
1636574810000|2021-11-10 20:06:50|63.72|61.52|63.76|61.56|63.76|61.56|63.72|61.52|0
1636574820000|2021-11-10 20:07:00|63.84|61.64|63.65|61.45|63.88|61.68|63.65|61.45|0
1636574830000|2021-11-10 20:07:10|63.69|61.49|63.71|61.51|63.72|61.52|63.69|61.49|0
1636574840000|2021-11-10 20:07:20|63.72|61.52|63.61|61.41|63.72|61.52|63.61|61.41|0
1636574850000|2021-11-10 20:07:30|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1636574860000|2021-11-10 20:07:40|63.57|61.37|63.57|61.37|63.65|61.45|63.57|61.37|0
1636574870000|2021-11-10 20:07:50|63.53|61.33|63.49|61.29|63.53|61.33|63.38|61.18|0
1636574880000|2021-11-10 20:08:00|63.57|61.37|63.61|61.41|63.65|61.45|63.57|61.37|0
1636574890000|2021-11-10 20:08:10|63.69|61.49|63.61|61.41|63.72|61.52|63.61|61.41|0
1636574900000|2021-11-10 20:08:20|63.65|61.45|63.69|61.49|63.69|61.49|63.65|61.45|0
1636574910000|2021-11-10 20:08:30|63.72|61.52|63.72|61.52|63.76|61.56|63.72|61.52|0
1636574920000|2021-11-10 20:08:40|63.69|61.49|63.68|61.48|63.72|61.52|63.68|61.48|0
1636574930000|2021-11-10 20:08:50|63.65|61.45|63.72|61.52|63.72|61.52|63.65|61.45|0
1636574940000|2021-11-10 20:09:00|63.76|61.56|63.8|61.6|63.8|61.6|63.76|61.56|0
1636574950000|2021-11-10 20:09:10|63.84|61.64|63.84|61.64|63.88|61.68|63.8|61.6|0
1636574960000|2021-11-10 20:09:20|63.72|61.52|63.65|61.45|63.72|61.52|63.65|61.45|0
1636574970000|2021-11-10 20:09:30|63.61|61.41|63.53|61.33|63.61|61.41|63.53|61.33|0
1636574980000|2021-11-10 20:09:40|63.49|61.29|63.61|61.41|63.61|61.41|63.49|61.29|0
1636574990000|2021-11-10 20:09:50|63.72|61.52|63.7|61.5|63.72|61.52|63.68|61.48|0
1636575000000|2021-11-10 20:10:00|63.72|61.52|63.57|61.37|63.76|61.56|63.57|61.37|0
1636575010000|2021-11-10 20:10:10|63.61|61.41|63.55|61.35|63.61|61.41|63.55|61.35|0
1636575020000|2021-11-10 20:10:20|63.49|61.29|63.38|61.18|63.49|61.29|63.34|61.14|0
1636575030000|2021-11-10 20:10:30|63.34|61.14|63.37|61.17|63.45|61.25|63.34|61.14|0
1636575040000|2021-11-10 20:10:40|63.3|61.1|63.41|61.21|63.41|61.21|63.3|61.1|0
1636575050000|2021-11-10 20:10:50|63.34|61.14|63.34|61.14|63.34|61.14|63.34|61.14|0
1636575060000|2021-11-10 20:11:00|63.37|61.17|63.34|61.14|63.37|61.17|63.34|61.14|0
1636575070000|2021-11-10 20:11:10|63.41|61.21|63.26|61.06|63.41|61.21|63.26|61.06|0
1636575080000|2021-11-10 20:11:20|63.34|61.14|63.26|61.06|63.34|61.14|63.22|61.02|0
1636575090000|2021-11-10 20:11:30|63.37|61.17|63.34|61.14|63.37|61.17|63.34|61.14|0
1636575100000|2021-11-10 20:11:40|63.37|61.17|63.26|61.06|63.37|61.17|63.26|61.06|0
1636575110000|2021-11-10 20:11:50|63.34|61.14|63.26|61.06|63.34|61.14|63.26|61.06|0
1636575120000|2021-11-10 20:12:00|63.34|61.14|63.22|61.02|63.37|61.17|63.22|61.02|0
1636575130000|2021-11-10 20:12:10|63.14|60.94|63.07|60.87|63.14|60.94|63.07|60.87|0
1636575140000|2021-11-10 20:12:20|63.14|60.94|63.07|60.87|63.14|60.94|63.07|60.87|0
1636575150000|2021-11-10 20:12:30|63.03|60.83|63.03|60.83|63.03|60.83|63.03|60.83|0
1636575160000|2021-11-10 20:12:40|63.05|60.85|63.07|60.87|63.07|60.87|63.05|60.85|0
1636575170000|2021-11-10 20:12:50|63.03|60.83|63.07|60.87|63.07|60.87|63.03|60.83|0
1636575180000|2021-11-10 20:13:00|63.1|60.9|63.05|60.85|63.1|60.9|63.03|60.83|0
1636575190000|2021-11-10 20:13:10|63.01|60.81|62.95|60.75|63.01|60.81|62.95|60.75|0
1636575200000|2021-11-10 20:13:20|62.99|60.79|63.1|60.9|63.1|60.9|62.99|60.79|0
1636575210000|2021-11-10 20:13:30|63.07|60.87|63.03|60.83|63.1|60.9|63.03|60.83|0
1636575220000|2021-11-10 20:13:40|63.07|60.87|63.09|60.89|63.09|60.89|63.03|60.83|0
1636575230000|2021-11-10 20:13:50|63.1|60.9|63.03|60.83|63.1|60.9|63.03|60.83|0
1636575240000|2021-11-10 20:14:00|63.1|60.9|63.26|61.06|63.26|61.06|63.1|60.9|0
1636575250000|2021-11-10 20:14:10|63.33|61.13|63.33|61.13|63.33|61.13|63.3|61.1|0
1636575260000|2021-11-10 20:14:20|63.37|61.17|63.14|60.94|63.41|61.21|63.14|60.94|0
1636575270000|2021-11-10 20:14:30|63.18|60.98|63.14|60.94|63.22|61.02|63.14|60.94|0
1636575280000|2021-11-10 20:14:40|63.22|61.02|63.18|60.98|63.22|61.02|63.18|60.98|0
1636575290000|2021-11-10 20:14:50|63.1|60.9|63.1|60.9|63.14|60.94|63.1|60.9|0
1636575300000|2021-11-10 20:15:00|63.14|60.94|63.14|60.94|63.18|60.98|63.1|60.9|0
1636575310000|2021-11-10 20:15:10|63.1|60.9|62.99|60.79|63.1|60.9|62.95|60.75|0
1636575320000|2021-11-10 20:15:20|63.03|60.83|62.95|60.75|63.03|60.83|62.95|60.75|0
1636575330000|2021-11-10 20:15:30|62.91|60.71|62.95|60.75|62.95|60.75|62.87|60.67|0
1636575340000|2021-11-10 20:15:40|62.91|60.71|62.87|60.67|62.91|60.71|62.87|60.67|0
1636575350000|2021-11-10 20:15:50|62.95|60.75|62.83|60.63|62.95|60.75|62.83|60.63|0
1636575360000|2021-11-10 20:16:00|62.87|60.67|62.8|60.6|62.87|60.67|62.8|60.6|0
1636575370000|2021-11-10 20:16:10|62.83|60.63|62.82|60.62|62.83|60.63|62.82|60.62|0
1636575380000|2021-11-10 20:16:20|63.34|61.14|62.69|60.49|63.42|61.22|62.65|60.45|0
1636575390000|2021-11-10 20:16:30|62.73|60.53|62.81|60.61|62.81|60.61|62.73|60.53|0
1636575400000|2021-11-10 20:16:40|62.77|60.57|62.24|60.04|62.77|60.57|62.16|59.96|0
1636575410000|2021-11-10 20:16:50|62.2|60|62.16|59.96|62.24|60.04|62.16|59.96|0
1636575420000|2021-11-10 20:17:00|62.2|60|62.24|60.04|62.27|60.07|62.2|60|0
1636575430000|2021-11-10 20:17:10|62.2|60|62.27|60.07|62.27|60.07|62.16|59.96|0
1636575440000|2021-11-10 20:17:20|62.24|60.04|62.12|59.92|62.24|60.04|62.12|59.92|0
1636575450000|2021-11-10 20:17:30|62.05|59.85|62.05|59.85|62.05|59.85|62.05|59.85|0
1636575460000|2021-11-10 20:17:40|62.08|59.88|62.01|59.81|62.08|59.88|62.01|59.81|0
1636575480000|2021-11-10 20:18:00|61.99|59.79|62.01|59.81|62.01|59.81|61.97|59.77|0
1636575490000|2021-11-10 20:18:10|62.05|59.85|62.12|59.92|62.16|59.96|62.05|59.85|0
1636575500000|2021-11-10 20:18:20|62.16|59.96|62.12|59.92|62.16|59.96|62.12|59.92|0
1636575510000|2021-11-10 20:18:30|62.05|59.85|62.01|59.81|62.07|59.87|62.01|59.81|0
1636575520000|2021-11-10 20:18:40|61.97|59.77|62.05|59.85|62.05|59.85|61.97|59.77|0
1636575530000|2021-11-10 20:18:50|62.01|59.81|62.01|59.81|62.01|59.81|61.97|59.77|0
1636575540000|2021-11-10 20:19:00|62.05|59.85|61.97|59.77|62.08|59.88|61.97|59.77|0
1636575550000|2021-11-10 20:19:10|61.89|59.69|61.89|59.69|61.89|59.69|61.86|59.66|0
1636575560000|2021-11-10 20:19:20|61.86|59.66|61.82|59.62|61.86|59.66|61.82|59.62|0
1636575570000|2021-11-10 20:19:30|61.85|59.65|61.82|59.62|61.85|59.65|61.82|59.62|0
1636575580000|2021-11-10 20:19:40|61.78|59.58|61.78|59.58|61.82|59.62|61.78|59.58|0
1636575590000|2021-11-10 20:19:50|61.82|59.62|61.78|59.58|61.82|59.62|61.78|59.58|0
1636575600000|2021-11-10 20:20:00|61.74|59.54|61.59|59.39|61.74|59.54|61.59|59.39|0
1636575610000|2021-11-10 20:20:10|61.55|59.35|61.55|59.35|61.55|59.35|61.55|59.35|0
1636575620000|2021-11-10 20:20:20|61.51|59.31|61.48|59.28|61.51|59.31|61.48|59.28|0
1636575630000|2021-11-10 20:20:30|61.51|59.31|61.51|59.31|61.51|59.31|61.51|59.31|0
1636575640000|2021-11-10 20:20:40|61.55|59.35|61.59|59.39|61.59|59.39|61.51|59.31|0
1636575650000|2021-11-10 20:20:50|61.63|59.43|61.59|59.39|61.63|59.43|61.59|59.39|0
1636575660000|2021-11-10 20:21:00|61.55|59.35|61.59|59.39|61.59|59.39|61.55|59.35|0
1636575670000|2021-11-10 20:21:10|61.63|59.43|61.55|59.35|61.63|59.43|61.51|59.31|0
1636575680000|2021-11-10 20:21:20|61.51|59.31|61.55|59.35|61.55|59.35|61.51|59.31|0
1636575690000|2021-11-10 20:21:30|61.59|59.39|61.55|59.35|61.59|59.39|61.55|59.35|0
1636575700000|2021-11-10 20:21:40|61.51|59.31|61.48|59.28|61.51|59.31|61.48|59.28|0
1636575710000|2021-11-10 20:21:50|61.44|59.24|61.48|59.28|61.48|59.28|61.44|59.24|0
1636575720000|2021-11-10 20:22:00|61.5|59.3|61.66|59.46|61.66|59.46|61.5|59.3|0
1636575730000|2021-11-10 20:22:10|61.63|59.43|61.7|59.5|61.7|59.5|61.63|59.43|0
1636575740000|2021-11-10 20:22:20|61.66|59.46|61.7|59.5|61.7|59.5|61.66|59.46|0
1636575750000|2021-11-10 20:22:30|61.78|59.58|61.82|59.62|61.85|59.65|61.78|59.58|0
1636575760000|2021-11-10 20:22:40|61.85|59.65|61.93|59.73|61.93|59.73|61.85|59.65|0
1636575770000|2021-11-10 20:22:50|61.91|59.71|61.93|59.73|61.93|59.73|61.85|59.65|0
1636575780000|2021-11-10 20:23:00|61.85|59.65|61.97|59.77|61.97|59.77|61.85|59.65|0
1636575790000|2021-11-10 20:23:10|62.12|59.92|62.12|59.92|62.16|59.96|62.12|59.92|0
1636575800000|2021-11-10 20:23:20|62.08|59.88|62.16|59.96|62.16|59.96|62.08|59.88|0
1636575810000|2021-11-10 20:23:30|62.23|60.03|62.22|60.02|62.23|60.03|62.22|60.02|0
1636575820000|2021-11-10 20:23:40|62.2|60|62.16|59.96|62.23|60.03|62.16|59.96|0
1636575830000|2021-11-10 20:23:50|62.2|60|62.16|59.96|62.2|60|62.16|59.96|0
1636575840000|2021-11-10 20:24:00|62.12|59.92|62|59.8|62.12|59.92|62|59.8|0
1636575850000|2021-11-10 20:24:10|62.08|59.88|62.08|59.88|62.08|59.88|62.08|59.88|0
1636575860000|2021-11-10 20:24:20|62.12|59.92|62.16|59.96|62.16|59.96|62.12|59.92|0
1636575870000|2021-11-10 20:24:30|62.19|59.99|62.19|59.99|62.23|60.03|62.19|59.99|0
1636575880000|2021-11-10 20:24:40|62.16|59.96|62.04|59.84|62.16|59.96|62.04|59.84|0
1636575890000|2021-11-10 20:24:50|62.12|59.92|62.12|59.92|62.12|59.92|62.12|59.92|0
1636575900000|2021-11-10 20:25:00|62.16|59.96|62|59.8|62.16|59.96|62|59.8|0
1636575910000|2021-11-10 20:25:10|62.04|59.84|61.97|59.77|62.08|59.88|61.97|59.77|0
1636575920000|2021-11-10 20:25:20|61.89|59.69|62|59.8|62|59.8|61.89|59.69|0
1636575930000|2021-11-10 20:25:30|61.97|59.77|61.93|59.73|61.97|59.77|61.93|59.73|0
1636575940000|2021-11-10 20:25:40|61.85|59.65|61.74|59.54|61.85|59.65|61.74|59.54|0
1636575950000|2021-11-10 20:25:50|61.78|59.58|61.74|59.54|61.78|59.58|61.74|59.54|0
1636575960000|2021-11-10 20:26:00|61.78|59.58|61.81|59.61|61.85|59.65|61.78|59.58|0
1636575970000|2021-11-10 20:26:10|61.89|59.69|61.85|59.65|61.89|59.69|61.85|59.65|0
1636575980000|2021-11-10 20:26:20|61.78|59.58|61.62|59.42|61.78|59.58|61.62|59.42|0
1636575990000|2021-11-10 20:26:30|61.66|59.46|61.74|59.54|61.74|59.54|61.62|59.42|0
1636576000000|2021-11-10 20:26:40|61.7|59.5|61.85|59.65|61.85|59.65|61.66|59.46|0
1636576010000|2021-11-10 20:26:50|61.87|59.67|61.81|59.61|61.87|59.67|61.81|59.61|0
1636576020000|2021-11-10 20:27:00|61.78|59.58|61.74|59.54|61.78|59.58|61.72|59.52|0
1636576030000|2021-11-10 20:27:10|61.78|59.58|61.7|59.5|61.78|59.58|61.7|59.5|0
1636576040000|2021-11-10 20:27:20|61.74|59.54|61.7|59.5|61.74|59.54|61.7|59.5|0
1636576050000|2021-11-10 20:27:30|61.74|59.54|61.66|59.46|61.74|59.54|61.66|59.46|0
1636576060000|2021-11-10 20:27:40|61.62|59.42|61.55|59.35|61.66|59.46|61.55|59.35|0
1636576070000|2021-11-10 20:27:50|61.59|59.39|61.59|59.39|61.7|59.5|61.59|59.39|0
1636576080000|2021-11-10 20:28:00|61.66|59.46|61.81|59.61|61.81|59.61|61.62|59.42|0
1636576090000|2021-11-10 20:28:10|61.85|59.65|61.85|59.65|61.89|59.69|61.85|59.65|0
1636576100000|2021-11-10 20:28:20|61.78|59.58|61.7|59.5|61.78|59.58|61.66|59.46|0
1636576110000|2021-11-10 20:28:30|61.74|59.54|61.74|59.54|61.81|59.61|61.74|59.54|0
1636576120000|2021-11-10 20:28:40|61.77|59.57|61.7|59.5|61.77|59.57|61.7|59.5|0
1636576130000|2021-11-10 20:28:50|61.74|59.54|61.74|59.54|61.77|59.57|61.74|59.54|0
1636576140000|2021-11-10 20:29:00|61.77|59.57|61.89|59.69|61.93|59.73|61.77|59.57|0
1636576150000|2021-11-10 20:29:10|61.93|59.73|61.85|59.65|61.93|59.73|61.85|59.65|0
1636576160000|2021-11-10 20:29:20|61.81|59.61|61.96|59.76|61.96|59.76|61.81|59.61|0
1636576170000|2021-11-10 20:29:30|61.93|59.73|61.77|59.57|61.93|59.73|61.77|59.57|0
1636576180000|2021-11-10 20:29:40|61.81|59.61|61.85|59.65|61.85|59.65|61.81|59.61|0
1636576190000|2021-11-10 20:29:50|61.77|59.57|61.77|59.57|61.81|59.61|61.77|59.57|0
1636576200000|2021-11-10 20:30:00|61.81|59.61|61.59|59.39|61.81|59.61|61.59|59.39|0
1636576210000|2021-11-10 20:30:10|61.62|59.42|61.55|59.35|61.62|59.42|61.55|59.35|0
1636576220000|2021-11-10 20:30:20|61.51|59.31|61.55|59.35|61.55|59.35|61.51|59.31|0
1636576230000|2021-11-10 20:30:30|61.62|59.42|61.74|59.54|61.74|59.54|61.62|59.42|0
1636576240000|2021-11-10 20:30:40|61.85|59.65|61.77|59.57|61.85|59.65|61.77|59.57|0
1636576250000|2021-11-10 20:30:50|61.81|59.61|61.74|59.54|61.81|59.61|61.7|59.5|0
1636576260000|2021-11-10 20:31:00|61.81|59.61|61.85|59.65|61.85|59.65|61.77|59.57|0
1636576270000|2021-11-10 20:31:10|61.96|59.76|61.93|59.73|61.96|59.76|61.93|59.73|0
1636576280000|2021-11-10 20:31:20|61.89|59.69|61.96|59.76|61.96|59.76|61.85|59.65|0
1636576290000|2021-11-10 20:31:30|61.93|59.73|61.81|59.61|61.93|59.73|61.81|59.61|0
1636576300000|2021-11-10 20:31:40|61.77|59.57|61.74|59.54|61.81|59.61|61.74|59.54|0
1636576310000|2021-11-10 20:31:50|61.81|59.61|61.81|59.61|61.81|59.61|61.74|59.54|0
1636576330000|2021-11-10 20:32:10|61.85|59.65|61.77|59.57|61.85|59.65|61.7|59.5|0
1636576340000|2021-11-10 20:32:20|61.74|59.54|61.85|59.65|61.85|59.65|61.74|59.54|0
1636576350000|2021-11-10 20:32:30|61.81|59.61|61.77|59.57|61.81|59.61|61.74|59.54|0
1636576360000|2021-11-10 20:32:40|61.74|59.54|61.7|59.5|61.74|59.54|61.7|59.5|0
1636576370000|2021-11-10 20:32:50|61.77|59.57|61.92|59.72|61.92|59.72|61.77|59.57|0
1636576380000|2021-11-10 20:33:00|61.96|59.76|61.92|59.72|61.96|59.76|61.92|59.72|0
1636576390000|2021-11-10 20:33:10|61.81|59.61|61.81|59.61|61.85|59.65|61.73|59.53|0
1636576400000|2021-11-10 20:33:20|61.77|59.57|61.73|59.53|61.77|59.57|61.73|59.53|0
1636576410000|2021-11-10 20:33:30|61.91|59.71|62.08|59.88|62.08|59.88|61.91|59.71|0
1636576420000|2021-11-10 20:33:40|62.15|59.95|62.04|59.84|62.15|59.95|62.04|59.84|0
1636576430000|2021-11-10 20:33:50|62.08|59.88|61.89|59.69|62.08|59.88|61.89|59.69|0
1636576440000|2021-11-10 20:34:00|61.85|59.65|61.89|59.69|61.89|59.69|61.85|59.65|0
1636576450000|2021-11-10 20:34:10|62|59.8|62.08|59.88|62.08|59.88|62|59.8|0
1636576460000|2021-11-10 20:34:20|62.11|59.91|62.11|59.91|62.15|59.95|62.08|59.88|0
1636576470000|2021-11-10 20:34:30|62.08|59.88|62.08|59.88|62.11|59.91|62.08|59.88|0
1636576480000|2021-11-10 20:34:40|62.11|59.91|62.04|59.84|62.11|59.91|62.04|59.84|0
1636576490000|2021-11-10 20:34:50|62.11|59.91|62.11|59.91|62.11|59.91|62.04|59.84|0
1636576500000|2021-11-10 20:35:00|62.08|59.88|62.08|59.88|62.11|59.91|62.08|59.88|0
1636576510000|2021-11-10 20:35:10|62.11|59.91|61.92|59.72|62.11|59.91|61.92|59.72|0
1636576520000|2021-11-10 20:35:20|62|59.8|62.15|59.95|62.15|59.95|62|59.8|0
1636576530000|2021-11-10 20:35:30|62.19|59.99|62.23|60.03|62.23|60.03|62.13|59.93|0
1636576540000|2021-11-10 20:35:40|62.19|59.99|62.15|59.95|62.19|59.99|62.15|59.95|0
1636576550000|2021-11-10 20:35:50|62.19|59.99|62.3|60.1|62.3|60.1|62.19|59.99|0
1636576560000|2021-11-10 20:36:00|62.27|60.07|62.34|60.14|62.34|60.14|62.27|60.07|0
1636576570000|2021-11-10 20:36:10|62.38|60.18|62.34|60.14|62.38|60.18|62.34|60.14|0
1636576580000|2021-11-10 20:36:20|62.38|60.18|62.27|60.07|62.38|60.18|62.23|60.03|0
1636576590000|2021-11-10 20:36:30|62.3|60.1|62.38|60.18|62.38|60.18|62.3|60.1|0
1636576600000|2021-11-10 20:36:40|62.34|60.14|62.34|60.14|62.34|60.14|62.3|60.1|0
1636576610000|2021-11-10 20:36:50|62.27|60.07|62.23|60.03|62.27|60.07|62.23|60.03|0
1636576620000|2021-11-10 20:37:00|62.3|60.1|62.34|60.14|62.38|60.18|62.3|60.1|0
1636576630000|2021-11-10 20:37:10|62.3|60.1|62.34|60.14|62.34|60.14|62.3|60.1|0
1636576640000|2021-11-10 20:37:20|62.3|60.1|62.34|60.14|62.34|60.14|62.3|60.1|0
1636576650000|2021-11-10 20:37:30|62.38|60.18|62.53|60.33|62.53|60.33|62.38|60.18|0
1636576660000|2021-11-10 20:37:40|62.49|60.29|62.51|60.31|62.53|60.33|62.49|60.29|0
1636576670000|2021-11-10 20:37:50|62.49|60.29|62.53|60.33|62.57|60.37|62.49|60.29|0
1636576680000|2021-11-10 20:38:00|62.49|60.29|62.42|60.22|62.49|60.29|62.42|60.22|0
1636576690000|2021-11-10 20:38:10|62.46|60.26|62.46|60.26|62.46|60.26|62.38|60.18|0
1636576700000|2021-11-10 20:38:20|62.34|60.14|62.3|60.1|62.34|60.14|62.3|60.1|0
1636576710000|2021-11-10 20:38:30|62.38|60.18|62.38|60.18|62.38|60.18|62.34|60.14|0
1636576720000|2021-11-10 20:38:40|62.42|60.22|62.49|60.29|62.49|60.29|62.42|60.22|0
1636576730000|2021-11-10 20:38:50|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1636576740000|2021-11-10 20:39:00|62.57|60.37|62.53|60.33|62.57|60.37|62.49|60.29|0
1636576750000|2021-11-10 20:39:10|62.57|60.37|62.42|60.22|62.57|60.37|62.42|60.22|0
1636576760000|2021-11-10 20:39:20|62.38|60.18|62.46|60.26|62.46|60.26|62.38|60.18|0
1636576770000|2021-11-10 20:39:30|62.42|60.22|62.42|60.22|62.42|60.22|62.34|60.14|0
1636576780000|2021-11-10 20:39:40|62.38|60.18|62.38|60.18|62.38|60.18|62.38|60.18|0
1636576790000|2021-11-10 20:39:50|62.45|60.25|62.34|60.14|62.45|60.25|62.34|60.14|0
1636576800000|2021-11-10 20:40:00|62.3|60.1|62.15|59.95|62.3|60.1|62.11|59.91|0
1636576810000|2021-11-10 20:40:10|62.11|59.91|62.11|59.91|62.15|59.95|62.07|59.87|0
1636576820000|2021-11-10 20:40:20|62.04|59.84|61.77|59.57|62.04|59.84|61.77|59.57|0
1636576830000|2021-11-10 20:40:30|61.85|59.65|61.92|59.72|61.92|59.72|61.85|59.65|0
1636576840000|2021-11-10 20:40:40|61.96|59.76|62|59.8|62|59.8|61.96|59.76|0
1636576850000|2021-11-10 20:40:50|62.03|59.83|62.07|59.87|62.07|59.87|62.03|59.83|0
1636576860000|2021-11-10 20:41:00|62.03|59.83|61.96|59.76|62.03|59.83|61.96|59.76|0
1636576870000|2021-11-10 20:41:10|62|59.8|62|59.8|62|59.8|62|59.8|0
1636576880000|2021-11-10 20:41:20|62.07|59.87|62.15|59.95|62.19|59.99|62.07|59.87|0
1636576890000|2021-11-10 20:41:30|62.23|60.03|62.19|59.99|62.23|60.03|62.19|59.99|0
1636576900000|2021-11-10 20:41:40|62.23|60.03|62.22|60.02|62.23|60.03|62.22|60.02|0
1636576910000|2021-11-10 20:41:50|62.26|60.06|62.36|60.16|62.38|60.18|62.26|60.06|0
1636576920000|2021-11-10 20:42:00|62.34|60.14|62.34|60.14|62.34|60.14|62.3|60.1|0
1636576930000|2021-11-10 20:42:10|62.38|60.18|62.3|60.1|62.38|60.18|62.3|60.1|0
1636576940000|2021-11-10 20:42:20|62.34|60.14|62.38|60.18|62.38|60.18|62.34|60.14|0
1636576950000|2021-11-10 20:42:30|62.45|60.25|62.49|60.29|62.49|60.29|62.45|60.25|0
1636576960000|2021-11-10 20:42:40|62.53|60.33|62.49|60.29|62.53|60.33|62.49|60.29|0
1636576970000|2021-11-10 20:42:50|62.53|60.33|62.45|60.25|62.53|60.33|62.45|60.25|0
1636576980000|2021-11-10 20:43:00|62.42|60.22|62.42|60.22|62.45|60.25|62.42|60.22|0
1636576990000|2021-11-10 20:43:10|62.57|60.37|62.59|60.39|62.61|60.41|62.57|60.37|0
1636577000000|2021-11-10 20:43:20|62.61|60.41|62.61|60.41|62.63|60.43|62.61|60.41|0
1636577010000|2021-11-10 20:43:30|62.64|60.44|62.57|60.37|62.64|60.44|62.57|60.37|0
1636577020000|2021-11-10 20:43:40|62.53|60.33|62.61|60.41|62.61|60.41|62.53|60.33|0
1636577030000|2021-11-10 20:43:50|62.64|60.44|62.64|60.44|62.64|60.44|62.61|60.41|0
1636577040000|2021-11-10 20:44:00|62.72|60.52|62.72|60.52|62.72|60.52|62.68|60.48|0
1636577050000|2021-11-10 20:44:10|62.76|60.56|62.68|60.48|62.76|60.56|62.68|60.48|0
1636577060000|2021-11-10 20:44:20|62.61|60.41|62.64|60.44|62.64|60.44|62.57|60.37|0
1636577070000|2021-11-10 20:44:30|62.68|60.48|62.87|60.67|62.87|60.67|62.68|60.48|0
1636577080000|2021-11-10 20:44:40|62.91|60.71|62.91|60.71|62.91|60.71|62.87|60.67|0
1636577090000|2021-11-10 20:44:50|62.87|60.67|62.91|60.71|62.91|60.71|62.87|60.67|0
1636577100000|2021-11-10 20:45:00|62.72|60.52|62.68|60.48|62.72|60.52|62.64|60.44|0
1636577110000|2021-11-10 20:45:10|62.72|60.52|62.8|60.6|62.8|60.6|62.72|60.52|0
1636577120000|2021-11-10 20:45:20|62.87|60.67|62.87|60.67|62.87|60.67|62.84|60.64|0
1636577130000|2021-11-10 20:45:30|62.91|60.71|62.91|60.71|62.91|60.71|62.87|60.67|0
1636577140000|2021-11-10 20:45:40|62.84|60.64|62.91|60.71|62.91|60.71|62.84|60.64|0
1636577150000|2021-11-10 20:45:50|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1636577160000|2021-11-10 20:46:00|62.91|60.71|62.99|60.79|62.99|60.79|62.87|60.67|0
1636577170000|2021-11-10 20:46:10|62.95|60.75|62.91|60.71|62.95|60.75|62.91|60.71|0
1636577180000|2021-11-10 20:46:20|62.95|60.75|62.99|60.79|62.99|60.79|62.95|60.75|0
1636577190000|2021-11-10 20:46:30|62.95|60.75|62.99|60.79|62.99|60.79|62.95|60.75|0
1636577200000|2021-11-10 20:46:40|62.91|60.71|62.95|60.75|62.95|60.75|62.91|60.71|0
1636577210000|2021-11-10 20:46:50|62.84|60.64|63.16|60.96|63.16|60.96|62.8|60.6|0
1636577220000|2021-11-10 20:47:00|63.08|60.88|62.97|60.77|63.08|60.88|62.97|60.77|0
1636577230000|2021-11-10 20:47:10|62.85|60.65|62.89|60.69|62.93|60.73|62.85|60.65|0
1636577240000|2021-11-10 20:47:20|62.93|60.73|63.04|60.84|63.04|60.84|62.93|60.73|0
1636577250000|2021-11-10 20:47:30|63.01|60.81|62.81|60.61|63.01|60.81|62.81|60.61|0
1636577260000|2021-11-10 20:47:40|62.74|60.54|62.7|60.5|62.74|60.54|62.7|60.5|0
1636577270000|2021-11-10 20:47:50|62.58|60.38|62.47|60.27|62.58|60.38|62.47|60.27|0
1636577280000|2021-11-10 20:48:00|62.39|60.19|62.51|60.31|62.51|60.31|62.39|60.19|0
1636577290000|2021-11-10 20:48:10|62.66|60.46|62.7|60.5|62.74|60.54|62.66|60.46|0
1636577300000|2021-11-10 20:48:20|62.77|60.57|62.79|60.59|62.79|60.59|62.77|60.57|0
1636577310000|2021-11-10 20:48:30|62.74|60.54|62.77|60.57|62.77|60.57|62.74|60.54|0
1636577320000|2021-11-10 20:48:40|62.7|60.5|62.62|60.42|62.7|60.5|62.62|60.42|0
1636577330000|2021-11-10 20:48:50|62.66|60.46|62.58|60.38|62.66|60.46|62.55|60.35|0
1636577340000|2021-11-10 20:49:00|62.66|60.46|62.66|60.46|62.66|60.46|62.62|60.42|0
1636577350000|2021-11-10 20:49:10|62.7|60.5|62.7|60.5|62.72|60.52|62.62|60.42|0
1636577360000|2021-11-10 20:49:20|62.74|60.54|62.85|60.65|62.85|60.65|62.74|60.54|0
1636577370000|2021-11-10 20:49:30|62.87|60.67|62.7|60.5|62.87|60.67|62.7|60.5|0
1636577380000|2021-11-10 20:49:40|62.74|60.54|62.77|60.57|62.77|60.57|62.74|60.54|0
1636577390000|2021-11-10 20:49:50|62.85|60.65|62.79|60.59|62.85|60.65|62.77|60.57|0
1636577400000|2021-11-10 20:50:00|62.54|60.34|62.32|60.12|62.54|60.34|62.32|60.12|0
1636577410000|2021-11-10 20:50:10|62.16|59.96|62.24|60.04|62.24|60.04|62.13|59.93|0
1636577420000|2021-11-10 20:50:20|62.3|60.1|62.24|60.04|62.3|60.1|62.24|60.04|0
1636577430000|2021-11-10 20:50:30|62.32|60.12|62.49|60.29|62.49|60.29|62.32|60.12|0
1636577440000|2021-11-10 20:50:40|62.43|60.23|62.28|60.08|62.43|60.23|62.28|60.08|0
1636577450000|2021-11-10 20:50:50|62.32|60.12|62.39|60.19|62.43|60.23|62.32|60.12|0
1636577460000|2021-11-10 20:51:00|62.43|60.23|62.43|60.23|62.47|60.27|62.39|60.19|0
1636577470000|2021-11-10 20:51:10|62.28|60.08|62.39|60.19|62.39|60.19|62.28|60.08|0
1636577480000|2021-11-10 20:51:20|62.35|60.15|62.28|60.08|62.35|60.15|62.24|60.04|0
1636577490000|2021-11-10 20:51:30|62.12|59.92|62.01|59.81|62.2|60|62.01|59.81|0
1636577500000|2021-11-10 20:51:40|61.93|59.73|61.97|59.77|61.97|59.77|61.93|59.73|0
1636577510000|2021-11-10 20:51:50|61.99|59.79|61.9|59.7|61.99|59.79|61.9|59.7|0
1636577520000|2021-11-10 20:52:00|61.93|59.73|61.9|59.7|61.97|59.77|61.9|59.7|0
1636577530000|2021-11-10 20:52:10|61.92|59.72|61.82|59.62|61.92|59.72|61.82|59.62|0
1636577540000|2021-11-10 20:52:20|61.8|59.6|61.63|59.43|61.8|59.6|61.63|59.43|0
1636577550000|2021-11-10 20:52:30|61.59|59.39|61.59|59.39|61.63|59.43|61.59|59.39|0
1636577560000|2021-11-10 20:52:40|61.52|59.32|61.48|59.28|61.52|59.32|61.48|59.28|0
1636577570000|2021-11-10 20:52:50|61.52|59.32|61.44|59.24|61.52|59.32|61.44|59.24|0
1636577580000|2021-11-10 20:53:00|61.48|59.28|61.63|59.43|61.63|59.43|61.48|59.28|0
1636577590000|2021-11-10 20:53:10|61.67|59.47|61.74|59.54|61.74|59.54|61.63|59.43|0
1636577600000|2021-11-10 20:53:20|61.71|59.51|61.59|59.39|61.71|59.51|61.59|59.39|0
1636577610000|2021-11-10 20:53:30|61.61|59.41|61.74|59.54|61.74|59.54|61.61|59.41|0
1636577620000|2021-11-10 20:53:40|61.71|59.51|61.74|59.54|61.74|59.54|61.71|59.51|0
1636577630000|2021-11-10 20:53:50|61.86|59.66|61.71|59.51|61.86|59.66|61.71|59.51|0
1636577640000|2021-11-10 20:54:00|61.63|59.43|61.61|59.41|61.63|59.43|61.59|59.39|0
1636577650000|2021-11-10 20:54:10|61.56|59.36|61.56|59.36|61.59|59.39|61.56|59.36|0
1636577660000|2021-11-10 20:54:20|61.52|59.32|62.17|59.97|62.17|59.97|61.52|59.32|0
1636577670000|2021-11-10 20:54:30|62.21|60.01|61.24|59.04|62.21|60.01|61.21|59.01|0
1636577680000|2021-11-10 20:54:40|61.21|59.01|61.09|58.89|61.21|59.01|61.09|58.89|0
1636577690000|2021-11-10 20:54:50|61.21|59.01|61.21|59.01|61.4|59.2|61.21|59.01|0
1636577700000|2021-11-10 20:55:00|61.28|59.08|61.28|59.08|61.28|59.08|61.21|59.01|0
1636577710000|2021-11-10 20:55:10|61.17|58.97|61.24|59.04|61.24|59.04|61.17|58.97|0
1636577720000|2021-11-10 20:55:20|61.32|59.12|61.32|59.12|61.32|59.12|61.28|59.08|0
1636577730000|2021-11-10 20:55:30|61.3|59.1|61.24|59.04|61.3|59.1|61.21|59.01|0
1636577740000|2021-11-10 20:55:40|61.28|59.08|61.4|59.2|61.4|59.2|61.28|59.08|0
1636577750000|2021-11-10 20:55:50|61.32|59.12|61.36|59.16|61.36|59.16|61.32|59.12|0
1636577760000|2021-11-10 20:56:00|61.24|59.04|61.21|59.01|61.24|59.04|61.17|58.97|0
1636577770000|2021-11-10 20:56:10|61.17|58.97|61.24|59.04|61.24|59.04|61.17|58.97|0
1636577780000|2021-11-10 20:56:20|61.17|58.97|61.32|59.12|61.32|59.12|61.17|58.97|0
1636577790000|2021-11-10 20:56:30|61.36|59.16|61.32|59.12|61.36|59.16|61.32|59.12|0
1636577800000|2021-11-10 20:56:40|61.36|59.16|61.32|59.12|61.36|59.16|61.32|59.12|0
1636577810000|2021-11-10 20:56:50|61.36|59.16|61.55|59.35|61.55|59.35|61.36|59.16|0
1636577820000|2021-11-10 20:57:00|61.51|59.31|61.39|59.19|61.51|59.31|61.39|59.19|0
1636577830000|2021-11-10 20:57:10|61.36|59.16|61.36|59.16|61.36|59.16|61.32|59.12|0
1636577840000|2021-11-10 20:57:20|61.39|59.19|61.36|59.16|61.39|59.19|61.36|59.16|0
1636577850000|2021-11-10 20:57:30|61.28|59.08|61.36|59.16|61.36|59.16|61.28|59.08|0
1636577860000|2021-11-10 20:57:40|61.3|59.1|61.32|59.12|61.32|59.12|61.3|59.1|0
1636577870000|2021-11-10 20:57:50|61.36|59.16|61.32|59.12|61.36|59.16|61.3|59.1|0
1636577880000|2021-11-10 20:58:00|61.36|59.16|61.39|59.19|61.43|59.23|61.32|59.12|0
1636577890000|2021-11-10 20:58:10|61.32|59.12|61.32|59.12|61.36|59.16|61.32|59.12|0
1636577900000|2021-11-10 20:58:20|61.34|59.14|61.39|59.19|61.43|59.23|61.34|59.14|0
1636577910000|2021-11-10 20:58:30|61.43|59.23|61.43|59.23|61.43|59.23|61.43|59.23|0
1636577920000|2021-11-10 20:58:40|61.39|59.19|61.32|59.12|61.39|59.19|61.32|59.12|0
1636577930000|2021-11-10 20:58:50|61.28|59.08|61.32|59.12|61.32|59.12|61.28|59.08|0
1636577940000|2021-11-10 20:59:00|61.28|59.08|61.32|59.12|61.32|59.12|61.28|59.08|0
1636577950000|2021-11-10 20:59:10|61.36|59.16|61.43|59.23|61.43|59.23|61.32|59.12|0
1636577960000|2021-11-10 20:59:20|61.51|59.31|61.66|59.46|61.66|59.46|61.51|59.31|0
1636577970000|2021-11-10 20:59:30|61.73|59.53|61.73|59.53|61.73|59.53|61.73|59.53|0
1636577980000|2021-11-10 20:59:40|61.66|59.46|61.77|59.57|61.77|59.57|61.66|59.46|0
1636577990000|2021-11-10 20:59:50|61.7|59.5|61.89|59.69|61.89|59.69|61.7|59.5|0
1636578000000|2021-11-10 21:00:00|61.92|59.72|61.94|59.74|61.94|59.74|61.81|59.61|0
1636578010000|2021-11-10 21:00:10|61.92|59.72|61.92|59.72|61.92|59.72|61.88|59.68|0
1636578020000|2021-11-10 21:00:20|61.96|59.76|62.04|59.84|62.04|59.84|61.96|59.76|0
1636578030000|2021-11-10 21:00:30|62|59.8|62.04|59.84|62.07|59.87|61.96|59.76|0
1636578040000|2021-11-10 21:00:40|62.07|59.87|62|59.8|62.07|59.87|62|59.8|0
1636578050000|2021-11-10 21:00:50|61.96|59.76|61.96|59.76|61.96|59.76|61.96|59.76|0
1636578060000|2021-11-10 21:01:00|62|59.8|62.04|59.84|62.04|59.84|61.96|59.76|0
1636578070000|2021-11-10 21:01:10|62.07|59.87|62.07|59.87|62.07|59.87|62.07|59.87|0
1636578080000|2021-11-10 21:01:20|62.04|59.84|62.04|59.84|62.04|59.84|62.04|59.84|0
1636578090000|2021-11-10 21:01:30|62|59.8|62|59.8|62.04|59.84|62|59.8|0
1636578100000|2021-11-10 21:01:40|62.04|59.84|62.1|59.9|62.1|59.9|61.46|59.26|0
1636578110000|2021-11-10 21:01:50|62.06|59.86|62.1|59.9|62.1|59.9|62.06|59.86|0
1636578120000|2021-11-10 21:02:00|62.06|59.86|62.06|59.86|62.06|59.86|62.06|59.86|0
1636578140000|2021-11-10 21:02:20|62.1|59.9|62.1|59.9|62.1|59.9|62.1|59.9|0
1636578150000|2021-11-10 21:02:30|62.06|59.86|62.06|59.86|62.06|59.86|62.06|59.86|0
1636578170000|2021-11-10 21:02:50|62.02|59.82|62.06|59.86|62.06|59.86|62.02|59.82|0
1636578180000|2021-11-10 21:03:00|62.02|59.82|62.06|59.86|62.06|59.86|62.02|59.82|0
1636578190000|2021-11-10 21:03:10|62.1|59.9|62.14|59.94|62.18|59.98|62.1|59.9|0
1636578200000|2021-11-10 21:03:20|62.18|59.98|62.21|60.01|62.22|60.02|62.18|59.98|0
1636578210000|2021-11-10 21:03:30|62.18|59.98|62.21|60.01|62.21|60.01|62.18|59.98|0
1636578220000|2021-11-10 21:03:40|62.18|59.98|62.14|59.94|62.18|59.98|62.1|59.9|0
1636578230000|2021-11-10 21:03:50|62.1|59.9|62.14|59.94|62.14|59.94|62.1|59.9|0
1636578240000|2021-11-10 21:04:00|62.18|59.98|62.14|59.94|62.18|59.98|62.14|59.94|0
1636578250000|2021-11-10 21:04:10|62.1|59.9|62.1|59.9|62.1|59.9|62.1|59.9|0
1636578260000|2021-11-10 21:04:20|62.06|59.86|62.14|59.94|62.14|59.94|62.06|59.86|0
1636578270000|2021-11-10 21:04:30|62.1|59.9|62.06|59.86|62.1|59.9|62.06|59.86|0
1636578280000|2021-11-10 21:04:40|62.08|59.88|62.1|59.9|62.1|59.9|62.08|59.88|0
1636578290000|2021-11-10 21:04:50|62.06|59.86|62.06|59.86|62.06|59.86|62.02|59.82|0
1636578300000|2021-11-10 21:05:00|62.1|59.9|62.1|59.9|62.1|59.9|62.06|59.86|0
1636578310000|2021-11-10 21:05:10|62.14|59.94|62.1|59.9|62.14|59.94|62.1|59.9|0
1636578320000|2021-11-10 21:05:20|62.14|59.94|62.1|59.9|62.14|59.94|62.1|59.9|0
1636578330000|2021-11-10 21:05:30|62.14|59.94|62.06|59.86|62.14|59.94|62.06|59.86|0
1636578340000|2021-11-10 21:05:40|62.02|59.82|61.99|59.79|62.02|59.82|61.99|59.79|0
1636578350000|2021-11-10 21:05:50|62.02|59.82|61.99|59.79|62.02|59.82|61.99|59.79|0
1636578360000|2021-11-10 21:06:00|62.02|59.82|62.02|59.82|62.02|59.82|62.02|59.82|0
1636578380000|2021-11-10 21:06:20|61.99|59.79|62.02|59.82|62.02|59.82|61.99|59.79|0
1636578390000|2021-11-10 21:06:30|61.99|59.79|62.02|59.82|62.02|59.82|61.99|59.79|0
1636578400000|2021-11-10 21:06:40|61.99|59.79|61.99|59.79|61.99|59.79|61.99|59.79|0
1636578410000|2021-11-10 21:06:50|61.97|59.77|61.99|59.79|61.99|59.79|61.97|59.77|0
1636578420000|2021-11-10 21:07:00|61.98|59.78|62.02|59.82|62.02|59.82|61.98|59.78|0
1636578450000|2021-11-10 21:07:30|62.14|59.94|62.14|59.94|62.14|59.94|62.1|59.9|0
1636578460000|2021-11-10 21:07:40|62.1|59.9|62.14|59.94|62.14|59.94|62.1|59.9|0
1636578480000|2021-11-10 21:08:00|62.1|59.9|62.1|59.9|62.1|59.9|62.1|59.9|0
1636578510000|2021-11-10 21:08:30|62.06|59.86|62.14|59.94|62.14|59.94|62.06|59.86|0
1636578520000|2021-11-10 21:08:40|62.1|59.9|62.14|59.94|62.14|59.94|62.1|59.9|0
1636578530000|2021-11-10 21:08:50|62.1|59.9|62.1|59.9|62.1|59.9|62.1|59.9|0
1636578540000|2021-11-10 21:09:00|62.14|59.94|62.1|59.9|62.14|59.94|62.1|59.9|0
1636578550000|2021-11-10 21:09:10|62.06|59.86|62.06|59.86|62.1|59.9|62.06|59.86|0
1636578560000|2021-11-10 21:09:20|62.1|59.9|62.1|59.9|62.1|59.9|62.1|59.9|0
1636578570000|2021-11-10 21:09:30|62.06|59.86|62.06|59.86|62.06|59.86|62.06|59.86|0
1636578580000|2021-11-10 21:09:40|62.1|59.9|62.06|59.86|62.1|59.9|62.06|59.86|0
1636578600000|2021-11-10 21:10:00|62.02|59.82|62.06|59.86|62.06|59.86|62.02|59.82|0
1636578620000|2021-11-10 21:10:20|62.14|59.94|62.14|59.94|62.14|59.94|62.14|59.94|0
1636578630000|2021-11-10 21:10:30|62.21|60.01|62.21|60.01|62.21|60.01|62.21|60.01|0
1636578640000|2021-11-10 21:10:40|62.17|59.97|62.21|60.01|62.21|60.01|62.17|59.97|0
1636578650000|2021-11-10 21:10:50|62.17|59.97|62.21|60.01|62.21|60.01|62.17|59.97|0
1636578660000|2021-11-10 21:11:00|62.17|59.97|62.17|59.97|62.21|60.01|62.17|59.97|0
1636578680000|2021-11-10 21:11:20|62.21|60.01|62.21|60.01|62.21|60.01|62.21|60.01|0
1636578710000|2021-11-10 21:11:50|62.17|59.97|62.17|59.97|62.17|59.97|62.17|59.97|0
1636578720000|2021-11-10 21:12:00|62.21|60.01|62.21|60.01|62.21|60.01|62.21|60.01|0
1636578760000|2021-11-10 21:12:40|62.17|59.97|62.17|59.97|62.21|60.01|62.17|59.97|0
1636578790000|2021-11-10 21:13:10|62.13|59.93|62.13|59.93|62.13|59.93|62.13|59.93|0
1636578800000|2021-11-10 21:13:20|62.17|59.97|62.17|59.97|62.17|59.97|62.17|59.97|0
1636578810000|2021-11-10 21:13:30|62.13|59.93|62.13|59.93|62.13|59.93|62.13|59.93|0
1636578820000|2021-11-10 21:13:40|62.1|59.9|62.1|59.9|62.1|59.9|62.1|59.9|0
1636578830000|2021-11-10 21:13:50|62.06|59.86|62.02|59.82|62.06|59.86|62.02|59.82|0
1636578840000|2021-11-10 21:14:00|62.06|59.86|62.06|59.86|62.06|59.86|62.06|59.86|0
1636578850000|2021-11-10 21:14:10|62.08|59.88|62.02|59.82|62.08|59.88|62.02|59.82|0
1636578880000|2021-11-10 21:14:40|61.98|59.78|61.93|59.73|61.98|59.78|61.93|59.73|0
1636578890000|2021-11-10 21:14:50|61.91|59.71|61.94|59.74|61.94|59.74|61.91|59.71|0
1636578930000|2021-11-10 21:15:30|62.14|59.54|62.14|59.54|62.14|59.54|62.14|59.54|0
1636578940000|2021-11-10 21:15:40|62.11|59.51|62.1|59.5|62.11|59.51|62.07|59.47|0
1636578960000|2021-11-10 21:16:00|62.14|59.54|62.14|59.54|62.14|59.54|62.14|59.54|0
1636579000000|2021-11-10 21:16:40|62.1|59.5|62.1|59.5|62.1|59.5|62.1|59.5|0
1636579020000|2021-11-10 21:17:00|62.07|59.47|62.07|59.47|62.07|59.47|62.07|59.47|0
1636579030000|2021-11-10 21:17:10|62.1|59.5|62.1|59.5|62.1|59.5|62.09|59.49|0
1636579060000|2021-11-10 21:17:40|62.14|59.54|62.14|59.54|62.14|59.54|62.14|59.54|0
1636579100000|2021-11-10 21:18:20|62.1|59.5|62.12|59.52|62.12|59.52|62.1|59.5|0
1636579110000|2021-11-10 21:18:30|62.14|59.54|62.14|59.54|62.14|59.54|62.14|59.54|0
1636579190000|2021-11-10 21:19:50|62.07|59.47|62.07|59.47|62.07|59.47|62.07|59.47|0
1636579200000|2021-11-10 21:20:00|62.03|59.43|62.03|59.43|62.03|59.43|61.99|59.39|0
1636579220000|2021-11-10 21:20:20|62.01|59.41|61.99|59.39|62.01|59.41|61.99|59.39|0
1636579230000|2021-11-10 21:20:30|62.03|59.43|62.03|59.43|62.03|59.43|61.99|59.39|0
1636579240000|2021-11-10 21:20:40|62.01|59.41|62.01|59.41|62.01|59.41|62.01|59.41|0
1636579250000|2021-11-10 21:20:50|62.03|59.43|62.03|59.43|62.06|59.46|62.03|59.43|0
1636579270000|2021-11-10 21:21:10|62.06|59.46|62.03|59.43|62.06|59.46|62.03|59.43|0
1636579280000|2021-11-10 21:21:20|62.06|59.46|62.06|59.46|62.06|59.46|62.06|59.46|0
1636579290000|2021-11-10 21:21:30|62.03|59.43|62.03|59.43|62.03|59.43|62.03|59.43|0
1636579320000|2021-11-10 21:22:00|62.06|59.46|62.06|59.46|62.06|59.46|62.06|59.46|0
1636579330000|2021-11-10 21:22:10|62.05|59.45|62.06|59.46|62.06|59.46|62.05|59.45|0
1636579360000|2021-11-10 21:22:40|62.03|59.43|62.03|59.43|62.03|59.43|62.03|59.43|0
1636579380000|2021-11-10 21:23:00|61.99|59.39|61.99|59.39|62.01|59.41|61.99|59.39|0
1636579390000|2021-11-10 21:23:10|61.97|59.37|61.95|59.35|61.97|59.37|61.95|59.35|0
1636579400000|2021-11-10 21:23:20|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636579410000|2021-11-10 21:23:30|61.87|59.27|61.87|59.27|61.87|59.27|61.84|59.24|0
1636579420000|2021-11-10 21:23:40|61.86|59.26|61.84|59.24|61.86|59.26|61.84|59.24|0
1636579430000|2021-11-10 21:23:50|61.8|59.2|61.82|59.22|61.84|59.24|61.8|59.2|0
1636579440000|2021-11-10 21:24:00|61.8|59.2|61.84|59.24|61.87|59.27|61.8|59.2|0
1636579450000|2021-11-10 21:24:10|61.86|59.26|61.87|59.27|61.87|59.27|61.84|59.24|0
1636579490000|2021-11-10 21:24:50|61.84|59.24|61.8|59.2|61.84|59.24|61.8|59.2|0
1636579500000|2021-11-10 21:25:00|61.84|59.24|61.84|59.24|61.84|59.24|61.82|59.22|0
1636579510000|2021-11-10 21:25:10|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636579520000|2021-11-10 21:25:20|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636579580000|2021-11-10 21:26:20|61.95|59.35|61.95|59.35|61.95|59.35|61.95|59.35|0
1636579600000|2021-11-10 21:26:40|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636579610000|2021-11-10 21:26:50|61.87|59.27|61.91|59.31|61.91|59.31|61.87|59.27|0
1636579640000|2021-11-10 21:27:20|61.95|59.35|61.95|59.35|61.95|59.35|61.95|59.35|0
1636579650000|2021-11-10 21:27:30|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636579660000|2021-11-10 21:27:40|61.95|59.35|61.95|59.35|61.95|59.35|61.95|59.35|0
1636579980000|2021-11-10 21:33:00|61.91|59.31|61.87|59.27|61.91|59.31|61.87|59.27|0
1636579990000|2021-11-10 21:33:10|61.89|59.29|61.91|59.31|61.91|59.31|61.89|59.29|0
1636580020000|2021-11-10 21:33:40|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636580030000|2021-11-10 21:33:50|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636580040000|2021-11-10 21:34:00|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636580050000|2021-11-10 21:34:10|61.91|59.31|61.94|59.34|61.94|59.34|61.91|59.31|0
1636580090000|2021-11-10 21:34:50|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636580100000|2021-11-10 21:35:00|61.89|59.29|61.87|59.27|61.89|59.29|61.87|59.27|0
1636580120000|2021-11-10 21:35:20|61.91|59.31|61.87|59.27|61.91|59.31|61.87|59.27|0
1636580140000|2021-11-10 21:35:40|61.83|59.23|61.83|59.23|61.87|59.27|61.83|59.23|0
1636580150000|2021-11-10 21:35:50|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636580200000|2021-11-10 21:36:40|61.83|59.23|61.87|59.27|61.87|59.27|61.83|59.23|0
1636580220000|2021-11-10 21:37:00|61.83|59.23|61.85|59.25|61.85|59.25|61.83|59.23|0
1636580230000|2021-11-10 21:37:10|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636580280000|2021-11-10 21:38:00|61.83|59.23|61.83|59.23|61.83|59.23|61.83|59.23|0
1636580320000|2021-11-10 21:38:40|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636580380000|2021-11-10 21:39:40|61.77|59.17|61.77|59.17|61.77|59.17|61.77|59.17|0
1636580390000|2021-11-10 21:39:50|61.75|59.15|61.79|59.19|61.79|59.19|61.75|59.15|0
1636580400000|2021-11-10 21:40:00|61.83|59.23|61.83|59.23|61.83|59.23|61.83|59.23|0
1636580440000|2021-11-10 21:40:40|61.87|59.27|61.83|59.23|61.87|59.27|61.83|59.23|0
1636580450000|2021-11-10 21:40:50|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636580460000|2021-11-10 21:41:00|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636580470000|2021-11-10 21:41:10|61.79|59.19|61.75|59.15|61.79|59.19|61.75|59.15|0
1636580480000|2021-11-10 21:41:20|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636580490000|2021-11-10 21:41:30|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636580530000|2021-11-10 21:42:10|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636580550000|2021-11-10 21:42:30|61.77|59.17|61.75|59.15|61.77|59.17|61.75|59.15|0
1636580560000|2021-11-10 21:42:40|61.79|59.19|61.75|59.15|61.79|59.19|61.75|59.15|0
1636580570000|2021-11-10 21:42:50|61.79|59.19|61.83|59.23|61.83|59.23|61.79|59.19|0
1636580590000|2021-11-10 21:43:10|61.87|59.27|61.88|59.28|61.88|59.28|61.87|59.27|0
1636580600000|2021-11-10 21:43:20|61.83|59.23|61.79|59.19|61.83|59.23|61.79|59.19|0
1636580610000|2021-11-10 21:43:30|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636580620000|2021-11-10 21:43:40|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636580640000|2021-11-10 21:44:00|61.83|59.23|61.83|59.23|61.83|59.23|61.79|59.19|0
1636580660000|2021-11-10 21:44:20|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636580670000|2021-11-10 21:44:30|61.88|59.28|61.9|59.3|61.9|59.3|61.86|59.26|0
1636580680000|2021-11-10 21:44:40|61.86|59.26|61.83|59.23|61.86|59.26|61.83|59.23|0
1636580700000|2021-11-10 21:45:00|61.85|59.25|61.86|59.26|61.88|59.28|61.85|59.25|0
1636580800000|2021-11-10 21:46:40|61.83|59.23|61.83|59.23|61.83|59.23|61.83|59.23|0
1636580810000|2021-11-10 21:46:50|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636580820000|2021-11-10 21:47:00|61.83|59.23|61.86|59.26|61.86|59.26|61.83|59.23|0
1636580830000|2021-11-10 21:47:10|61.83|59.23|61.83|59.23|61.83|59.23|61.83|59.23|0
1636580860000|2021-11-10 21:47:40|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636580890000|2021-11-10 21:48:10|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636580900000|2021-11-10 21:48:20|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636580910000|2021-11-10 21:48:30|61.75|59.15|61.75|59.15|61.75|59.15|61.71|59.11|0
1636580940000|2021-11-10 21:49:00|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636580960000|2021-11-10 21:49:20|61.69|59.09|61.64|59.04|61.69|59.09|61.64|59.04|0
1636580970000|2021-11-10 21:49:30|61.67|59.07|61.67|59.07|61.67|59.07|61.64|59.04|0
1636580980000|2021-11-10 21:49:40|61.64|59.04|61.67|59.07|61.67|59.07|61.64|59.04|0
1636581000000|2021-11-10 21:50:00|61.64|59.04|61.64|59.04|61.64|59.04|61.64|59.04|0
1636581040000|2021-11-10 21:50:40|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1636581080000|2021-11-10 21:51:20|61.65|59.05|61.63|59.03|61.65|59.05|61.63|59.03|0
1636581090000|2021-11-10 21:51:30|61.65|59.05|61.67|59.07|61.67|59.07|61.65|59.05|0
1636581120000|2021-11-10 21:52:00|61.63|59.03|61.65|59.05|61.65|59.05|61.63|59.03|0
1636581130000|2021-11-10 21:52:10|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1636581150000|2021-11-10 21:52:30|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636581160000|2021-11-10 21:52:40|61.65|59.05|61.63|59.03|61.67|59.07|61.63|59.03|0
1636581170000|2021-11-10 21:52:50|61.65|59.05|61.63|59.03|61.65|59.05|61.63|59.03|0
1636581190000|2021-11-10 21:53:10|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636581210000|2021-11-10 21:53:30|61.65|59.05|61.67|59.07|61.67|59.07|61.65|59.05|0
1636581280000|2021-11-10 21:54:40|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636581300000|2021-11-10 21:55:00|61.67|59.07|61.63|59.03|61.67|59.07|61.63|59.03|0
1636581320000|2021-11-10 21:55:20|61.6|59|61.6|59|61.6|59|61.6|59|0
1636581330000|2021-11-10 21:55:30|61.61|59.01|61.63|59.03|61.63|59.03|61.61|59.01|0
1636581340000|2021-11-10 21:55:40|61.61|59.01|61.61|59.01|61.61|59.01|61.6|59|0
1636581350000|2021-11-10 21:55:50|61.63|59.03|61.59|58.99|61.63|59.03|61.59|58.99|0
1636581370000|2021-11-10 21:56:10|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1636581380000|2021-11-10 21:56:20|61.59|58.99|61.67|59.07|61.67|59.07|61.59|58.99|0
1636581390000|2021-11-10 21:56:30|61.65|59.05|61.63|59.03|61.65|59.05|61.63|59.03|0
1636581410000|2021-11-10 21:56:50|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1636581420000|2021-11-10 21:57:00|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1636581430000|2021-11-10 21:57:10|61.61|59.01|61.59|58.99|61.61|59.01|61.59|58.99|0
1636581450000|2021-11-10 21:57:30|61.65|59.05|61.67|59.07|61.67|59.07|61.63|59.03|0
1636581460000|2021-11-10 21:57:40|61.65|59.05|61.63|59.03|61.65|59.05|61.63|59.03|0
1636581470000|2021-11-10 21:57:50|61.67|59.07|61.71|59.11|61.71|59.11|61.67|59.07|0
1636581480000|2021-11-10 21:58:00|61.67|59.07|61.69|59.09|61.71|59.11|61.67|59.07|0
1636581490000|2021-11-10 21:58:10|61.67|59.07|61.69|59.09|61.71|59.11|61.67|59.07|0
1636581500000|2021-11-10 21:58:20|61.71|59.11|61.71|59.11|61.71|59.11|61.67|59.07|0
1636581520000|2021-11-10 21:58:40|61.67|59.07|61.71|59.11|61.71|59.11|61.67|59.07|0
1636581540000|2021-11-10 21:59:00|61.67|59.07|61.67|59.07|61.71|59.11|61.67|59.07|0
1636581550000|2021-11-10 21:59:10|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636581560000|2021-11-10 21:59:20|61.73|59.13|61.71|59.11|61.73|59.13|61.71|59.11|0
1636581570000|2021-11-10 21:59:30|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636581590000|2021-11-10 21:59:50|61.73|59.13|61.73|59.13|61.73|59.13|61.73|59.13|0
1636581600000|2021-11-10 22:00:00|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636581640000|2021-11-10 22:00:40|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636581650000|2021-11-10 22:00:50|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636581670000|2021-11-10 22:01:10|61.74|59.14|61.74|59.14|61.74|59.14|61.71|59.11|0
1636581690000|2021-11-10 22:01:30|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636581710000|2021-11-10 22:01:50|61.74|59.14|61.71|59.11|61.74|59.14|61.71|59.11|0
1636581750000|2021-11-10 22:02:30|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636581850000|2021-11-10 22:04:10|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636582010000|2021-11-10 22:06:50|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636582020000|2021-11-10 22:07:00|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636582050000|2021-11-10 22:07:30|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636582100000|2021-11-10 22:08:20|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636582120000|2021-11-10 22:08:40|61.69|59.09|61.68|59.08|61.69|59.09|61.68|59.08|0
1636582140000|2021-11-10 22:09:00|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636582180000|2021-11-10 22:09:40|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636582260000|2021-11-10 22:11:00|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636582370000|2021-11-10 22:12:50|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636582390000|2021-11-10 22:13:10|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636582420000|2021-11-10 22:13:40|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1636582470000|2021-11-10 22:14:30|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636582480000|2021-11-10 22:14:40|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636582490000|2021-11-10 22:14:50|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636582530000|2021-11-10 22:15:30|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636582540000|2021-11-10 22:15:40|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636582640000|2021-11-10 22:17:20|61.69|59.09|61.68|59.08|61.69|59.09|61.68|59.08|0
1636582650000|2021-11-10 22:17:30|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636582690000|2021-11-10 22:18:10|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636582700000|2021-11-10 22:18:20|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1636582710000|2021-11-10 22:18:30|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636582890000|2021-11-10 22:21:30|61.69|59.09|61.68|59.08|61.69|59.09|61.68|59.08|0
1636582900000|2021-11-10 22:21:40|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636582920000|2021-11-10 22:22:00|61.68|59.08|61.67|59.07|61.68|59.08|61.67|59.07|0
1636582930000|2021-11-10 22:22:10|61.69|59.09|61.68|59.08|61.69|59.09|61.68|59.08|0
1636583000000|2021-11-10 22:23:20|61.7|59.1|61.71|59.11|61.71|59.11|61.7|59.1|0
1636583070000|2021-11-10 22:24:30|61.73|59.13|61.73|59.13|61.73|59.13|61.73|59.13|0
1636583100000|2021-11-10 22:25:00|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636583110000|2021-11-10 22:25:10|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636583150000|2021-11-10 22:25:50|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636583190000|2021-11-10 22:26:30|61.73|59.13|61.73|59.13|61.73|59.13|61.73|59.13|0
1636583230000|2021-11-10 22:27:10|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636583250000|2021-11-10 22:27:30|61.73|59.13|61.72|59.12|61.73|59.13|61.72|59.12|0
1636583260000|2021-11-10 22:27:40|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636583270000|2021-11-10 22:27:50|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636583280000|2021-11-10 22:28:00|61.65|59.05|61.72|59.12|61.72|59.12|61.65|59.05|0
1636583310000|2021-11-10 22:28:30|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636583340000|2021-11-10 22:29:00|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636583350000|2021-11-10 22:29:10|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636583400000|2021-11-10 22:30:00|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636583480000|2021-11-10 22:31:20|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636583580000|2021-11-10 22:33:00|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636583620000|2021-11-10 22:33:40|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636583630000|2021-11-10 22:33:50|61.65|59.05|61.65|59.05|61.65|59.05|61.65|59.05|0
1636583650000|2021-11-10 22:34:10|61.68|59.08|61.71|59.11|61.71|59.11|61.68|59.08|0
1636583690000|2021-11-10 22:34:50|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636583710000|2021-11-10 22:35:10|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636583750000|2021-11-10 22:35:50|61.68|59.08|61.66|59.06|61.68|59.08|61.66|59.06|0
1636583780000|2021-11-10 22:36:20|61.64|59.04|61.64|59.04|61.64|59.04|61.64|59.04|0
1636583810000|2021-11-10 22:36:50|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1636583820000|2021-11-10 22:37:00|61.64|59.04|61.64|59.04|61.64|59.04|61.64|59.04|0
1636583910000|2021-11-10 22:38:30|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1636583960000|2021-11-10 22:39:20|61.64|59.04|61.64|59.04|61.64|59.04|61.64|59.04|0
1636583980000|2021-11-10 22:39:40|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1636584060000|2021-11-10 22:41:00|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636584200000|2021-11-10 22:43:20|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1636584250000|2021-11-10 22:44:10|61.65|59.05|61.65|59.05|61.65|59.05|61.65|59.05|0
1636584260000|2021-11-10 22:44:20|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1636584270000|2021-11-10 22:44:30|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636584310000|2021-11-10 22:45:10|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636584380000|2021-11-10 22:46:20|61.65|59.05|61.65|59.05|61.65|59.05|61.65|59.05|0
1636584410000|2021-11-10 22:46:50|61.64|59.04|61.64|59.04|61.64|59.04|61.64|59.04|0
1636584430000|2021-11-10 22:47:10|61.65|59.05|61.65|59.05|61.65|59.05|61.65|59.05|0
1636584440000|2021-11-10 22:47:20|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1636584550000|2021-11-10 22:49:10|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636584680000|2021-11-10 22:51:20|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636584690000|2021-11-10 22:51:30|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636584730000|2021-11-10 22:52:10|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636584810000|2021-11-10 22:53:30|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636584820000|2021-11-10 22:53:40|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636584830000|2021-11-10 22:53:50|61.72|59.12|61.73|59.13|61.73|59.13|61.72|59.12|0
1636584850000|2021-11-10 22:54:10|61.72|59.12|61.7|59.1|61.72|59.12|61.7|59.1|0
1636584870000|2021-11-10 22:54:30|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636584880000|2021-11-10 22:54:40|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636584910000|2021-11-10 22:55:10|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636584970000|2021-11-10 22:56:10|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636584980000|2021-11-10 22:56:20|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636585000000|2021-11-10 22:56:40|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636585040000|2021-11-10 22:57:20|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636585060000|2021-11-10 22:57:40|61.73|59.13|61.74|59.14|61.74|59.14|61.71|59.11|0
1636585070000|2021-11-10 22:57:50|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636585120000|2021-11-10 22:58:40|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636585130000|2021-11-10 22:58:50|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636585140000|2021-11-10 22:59:00|61.76|59.16|61.76|59.16|61.76|59.16|61.76|59.16|0
1636585150000|2021-11-10 22:59:10|61.7|59.1|61.72|59.12|61.72|59.12|61.7|59.1|0
1636585160000|2021-11-10 22:59:20|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636585170000|2021-11-10 22:59:30|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636585200000|2021-11-10 23:00:00|61.66|59.06|61.59|58.99|61.66|59.06|61.59|58.99|0
1636585210000|2021-11-10 23:00:10|61.57|58.97|61.6|59|61.6|59|61.57|58.97|0
1636585220000|2021-11-10 23:00:20|61.64|59.04|61.68|59.08|61.68|59.08|61.64|59.04|0
1636585230000|2021-11-10 23:00:30|61.74|59.14|61.64|59.04|61.74|59.14|61.64|59.04|0
1636585250000|2021-11-10 23:00:50|61.68|59.08|61.64|59.04|61.68|59.08|61.64|59.04|0
1636585260000|2021-11-10 23:01:00|61.68|59.08|61.64|59.04|61.68|59.08|61.64|59.04|0
1636585270000|2021-11-10 23:01:10|61.6|59|61.6|59|61.6|59|61.6|59|0
1636585280000|2021-11-10 23:01:20|61.64|59.04|61.6|59|61.64|59.04|61.6|59|0
1636585290000|2021-11-10 23:01:30|61.64|59.04|61.64|59.04|61.68|59.08|61.64|59.04|0
1636585300000|2021-11-10 23:01:40|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636585320000|2021-11-10 23:02:00|61.64|59.04|61.6|59|61.64|59.04|61.6|59|0
1636585340000|2021-11-10 23:02:20|61.56|58.96|61.56|58.96|61.56|58.96|61.56|58.96|0
1636585350000|2021-11-10 23:02:30|61.6|59|61.6|59|61.6|59|61.6|59|0
1636585360000|2021-11-10 23:02:40|61.64|59.04|61.66|59.06|61.66|59.06|61.64|59.04|0
1636585370000|2021-11-10 23:02:50|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636585380000|2021-11-10 23:03:00|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636585390000|2021-11-10 23:03:10|61.7|59.1|61.72|59.12|61.72|59.12|61.7|59.1|0
1636585400000|2021-11-10 23:03:20|61.7|59.1|61.71|59.11|61.72|59.12|61.68|59.08|0
1636585410000|2021-11-10 23:03:30|61.73|59.13|61.73|59.13|61.73|59.13|61.73|59.13|0
1636585420000|2021-11-10 23:03:40|61.75|59.15|61.75|59.15|61.75|59.15|61.73|59.13|0
1636585440000|2021-11-10 23:04:00|61.79|59.19|61.79|59.19|61.79|59.19|61.79|59.19|0
1636585450000|2021-11-10 23:04:10|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636585470000|2021-11-10 23:04:30|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636585480000|2021-11-10 23:04:40|61.7|59.1|61.68|59.08|61.7|59.1|61.68|59.08|0
1636585490000|2021-11-10 23:04:50|61.64|59.04|61.64|59.04|61.64|59.04|61.64|59.04|0
1636585520000|2021-11-10 23:05:20|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636585540000|2021-11-10 23:05:40|61.64|59.04|61.64|59.04|61.64|59.04|61.64|59.04|0
1636585550000|2021-11-10 23:05:50|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1636585560000|2021-11-10 23:06:00|61.64|59.04|61.64|59.04|61.64|59.04|61.6|59|0
1636585600000|2021-11-10 23:06:40|61.66|59.06|61.68|59.08|61.68|59.08|61.66|59.06|0
1636585610000|2021-11-10 23:06:50|61.64|59.04|61.68|59.08|61.68|59.08|61.64|59.04|0
1636585620000|2021-11-10 23:07:00|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1636585630000|2021-11-10 23:07:10|61.68|59.08|61.68|59.08|61.68|59.08|61.66|59.06|0
1636585640000|2021-11-10 23:07:20|61.71|59.11|61.73|59.13|61.73|59.13|61.71|59.11|0
1636585650000|2021-11-10 23:07:30|61.71|59.11|61.75|59.15|61.75|59.15|61.71|59.11|0
1636585660000|2021-11-10 23:07:40|61.77|59.17|61.79|59.19|61.79|59.19|61.77|59.17|0
1636585670000|2021-11-10 23:07:50|61.83|59.23|61.83|59.23|61.83|59.23|61.83|59.23|0
1636585680000|2021-11-10 23:08:00|61.86|59.26|61.9|59.3|61.9|59.3|61.86|59.26|0
1636585700000|2021-11-10 23:08:20|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636585710000|2021-11-10 23:08:30|61.88|59.28|61.9|59.3|61.9|59.3|61.86|59.26|0
1636585720000|2021-11-10 23:08:40|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636585730000|2021-11-10 23:08:50|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636585740000|2021-11-10 23:09:00|62.02|59.42|61.98|59.38|62.02|59.42|61.98|59.38|0
1636585750000|2021-11-10 23:09:10|62|59.4|62|59.4|62|59.4|62|59.4|0
1636585760000|2021-11-10 23:09:20|61.98|59.38|61.98|59.38|62.01|59.41|61.98|59.38|0
1636585790000|2021-11-10 23:09:50|61.94|59.34|61.94|59.34|61.96|59.36|61.94|59.34|0
1636585810000|2021-11-10 23:10:10|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636585840000|2021-11-10 23:10:40|62.01|59.41|62.01|59.41|62.01|59.41|62.01|59.41|0
1636585860000|2021-11-10 23:11:00|62.05|59.45|62.05|59.45|62.05|59.45|62.05|59.45|0
1636585870000|2021-11-10 23:11:10|62.01|59.41|62.01|59.41|62.01|59.41|62.01|59.41|0
1636585890000|2021-11-10 23:11:30|62.05|59.45|62.05|59.45|62.05|59.45|62.05|59.45|0
1636585900000|2021-11-10 23:11:40|62.01|59.41|62.01|59.41|62.01|59.41|62.01|59.41|0
1636585910000|2021-11-10 23:11:50|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636585970000|2021-11-10 23:12:50|62.01|59.41|62.01|59.41|62.01|59.41|62.01|59.41|0
1636585980000|2021-11-10 23:13:00|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636586000000|2021-11-10 23:13:20|61.94|59.34|61.94|59.34|61.96|59.36|61.94|59.34|0
1636586010000|2021-11-10 23:13:30|61.98|59.38|61.98|59.38|61.98|59.38|61.94|59.34|0
1636586020000|2021-11-10 23:13:40|61.94|59.34|61.98|59.38|61.98|59.38|61.94|59.34|0
1636586030000|2021-11-10 23:13:50|61.97|59.37|61.97|59.37|61.97|59.37|61.97|59.37|0
1636586040000|2021-11-10 23:14:00|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636586060000|2021-11-10 23:14:20|61.96|59.36|61.96|59.36|61.96|59.36|61.96|59.36|0
1636586070000|2021-11-10 23:14:30|61.94|59.34|61.97|59.37|61.97|59.37|61.94|59.34|0
1636586120000|2021-11-10 23:15:20|62.01|59.41|62.01|59.41|62.01|59.41|62.01|59.41|0
1636586150000|2021-11-10 23:15:50|61.97|59.37|61.97|59.37|61.97|59.37|61.97|59.37|0
1636586160000|2021-11-10 23:16:00|61.94|59.34|61.97|59.37|61.97|59.37|61.94|59.34|0
1636586220000|2021-11-10 23:17:00|61.94|59.34|61.9|59.3|61.94|59.34|61.9|59.3|0
1636586230000|2021-11-10 23:17:10|61.86|59.26|61.9|59.3|61.9|59.3|61.86|59.26|0
1636586260000|2021-11-10 23:17:40|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636586270000|2021-11-10 23:17:50|61.82|59.22|61.82|59.22|61.82|59.22|61.82|59.22|0
1636586340000|2021-11-10 23:19:00|61.78|59.18|61.82|59.22|61.82|59.22|61.78|59.18|0
1636586350000|2021-11-10 23:19:10|61.78|59.18|61.78|59.18|61.78|59.18|61.78|59.18|0
1636586360000|2021-11-10 23:19:20|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636586390000|2021-11-10 23:19:50|61.76|59.16|61.76|59.16|61.76|59.16|61.76|59.16|0
1636586400000|2021-11-10 23:20:00|61.71|59.11|61.52|58.92|61.71|59.11|61.52|58.92|0
1636586410000|2021-11-10 23:20:10|61.56|58.96|61.59|58.99|61.59|58.99|61.56|58.96|0
1636586420000|2021-11-10 23:20:20|61.63|59.03|61.59|58.99|61.63|59.03|61.59|58.99|0
1636586430000|2021-11-10 23:20:30|61.63|59.03|61.63|59.03|61.63|59.03|61.59|58.99|0
1636586440000|2021-11-10 23:20:40|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1636586450000|2021-11-10 23:20:50|61.61|59.01|61.59|58.99|61.63|59.03|61.59|58.99|0
1636586460000|2021-11-10 23:21:00|61.63|59.03|61.63|59.03|61.63|59.03|61.61|59.01|0
1636586470000|2021-11-10 23:21:10|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1636586480000|2021-11-10 23:21:20|61.59|58.99|61.63|59.03|61.63|59.03|61.59|58.99|0
1636586490000|2021-11-10 23:21:30|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1636586510000|2021-11-10 23:21:50|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1636586520000|2021-11-10 23:22:00|61.59|58.99|61.63|59.03|61.63|59.03|61.59|58.99|0
1636586550000|2021-11-10 23:22:30|61.59|58.99|61.63|59.03|61.63|59.03|61.59|58.99|0
1636586570000|2021-11-10 23:22:50|61.65|59.05|61.63|59.03|61.65|59.05|61.63|59.03|0
1636586630000|2021-11-10 23:23:50|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636586640000|2021-11-10 23:24:00|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1636586680000|2021-11-10 23:24:40|61.67|59.07|61.63|59.03|61.67|59.07|61.63|59.03|0
1636586690000|2021-11-10 23:24:50|61.65|59.05|61.67|59.07|61.67|59.07|61.65|59.05|0
1636586700000|2021-11-10 23:25:00|61.71|59.11|61.67|59.07|61.71|59.11|61.67|59.07|0
1636586710000|2021-11-10 23:25:10|61.71|59.11|61.7|59.1|61.71|59.11|61.7|59.1|0
1636586720000|2021-11-10 23:25:20|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636586730000|2021-11-10 23:25:30|61.7|59.1|61.69|59.09|61.7|59.1|61.69|59.09|0
1636586740000|2021-11-10 23:25:40|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636586750000|2021-11-10 23:25:50|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636586780000|2021-11-10 23:26:20|61.78|59.18|61.78|59.18|61.78|59.18|61.78|59.18|0
1636586810000|2021-11-10 23:26:50|61.82|59.22|61.78|59.18|61.82|59.22|61.78|59.18|0
1636586820000|2021-11-10 23:27:00|61.82|59.22|61.82|59.22|61.82|59.22|61.82|59.22|0
1636586830000|2021-11-10 23:27:10|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636586840000|2021-11-10 23:27:20|61.89|59.29|61.89|59.29|61.89|59.29|61.89|59.29|0
1636586850000|2021-11-10 23:27:30|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636586860000|2021-11-10 23:27:40|61.87|59.27|61.89|59.29|61.89|59.29|61.87|59.27|0
1636586900000|2021-11-10 23:28:20|61.93|59.33|61.97|59.37|61.97|59.37|61.93|59.33|0
1636586910000|2021-11-10 23:28:30|61.93|59.33|61.93|59.33|61.93|59.33|61.93|59.33|0
1636586920000|2021-11-10 23:28:40|61.95|59.35|61.93|59.33|61.95|59.35|61.93|59.33|0
1636586930000|2021-11-10 23:28:50|61.95|59.35|61.95|59.35|61.95|59.35|61.95|59.35|0
1636586940000|2021-11-10 23:29:00|61.93|59.33|61.93|59.33|61.95|59.35|61.93|59.33|0
1636586950000|2021-11-10 23:29:10|61.95|59.35|61.95|59.35|61.95|59.35|61.95|59.35|0
1636586960000|2021-11-10 23:29:20|61.97|59.37|62.01|59.41|62.01|59.41|61.97|59.37|0
1636586970000|2021-11-10 23:29:30|61.99|59.39|61.99|59.39|61.99|59.39|61.97|59.37|0
1636586980000|2021-11-10 23:29:40|62.04|59.44|62.04|59.44|62.04|59.44|62.01|59.41|0
1636586990000|2021-11-10 23:29:50|61.97|59.37|61.97|59.37|61.97|59.37|61.97|59.37|0
1636587000000|2021-11-10 23:30:00|61.89|59.29|61.97|59.37|61.97|59.37|61.85|59.25|0
1636587010000|2021-11-10 23:30:10|61.95|59.35|61.93|59.33|61.95|59.35|61.93|59.33|0
1636587020000|2021-11-10 23:30:20|61.97|59.37|61.97|59.37|61.97|59.37|61.93|59.33|0
1636587040000|2021-11-10 23:30:40|61.95|59.35|61.93|59.33|61.95|59.35|61.93|59.33|0
1636587050000|2021-11-10 23:30:50|61.95|59.35|61.93|59.33|61.95|59.35|61.93|59.33|0
1636587060000|2021-11-10 23:31:00|61.97|59.37|61.97|59.37|61.97|59.37|61.97|59.37|0
1636587070000|2021-11-10 23:31:10|62|59.4|61.93|59.33|62|59.4|61.93|59.33|0
1636587080000|2021-11-10 23:31:20|61.97|59.37|61.95|59.35|61.97|59.37|61.95|59.35|0
1636587090000|2021-11-10 23:31:30|61.97|59.37|61.97|59.37|61.97|59.37|61.97|59.37|0
1636587100000|2021-11-10 23:31:40|62|59.4|61.97|59.37|62|59.4|61.97|59.37|0
1636587110000|2021-11-10 23:31:50|62|59.4|61.97|59.37|62|59.4|61.97|59.37|0
1636587120000|2021-11-10 23:32:00|61.93|59.33|61.93|59.33|61.93|59.33|61.93|59.33|0
1636587130000|2021-11-10 23:32:10|61.95|59.35|61.97|59.37|61.97|59.37|61.95|59.35|0
1636587140000|2021-11-10 23:32:20|61.93|59.33|61.93|59.33|61.93|59.33|61.93|59.33|0
1636587150000|2021-11-10 23:32:30|61.95|59.35|61.93|59.33|61.97|59.37|61.93|59.33|0
1636587160000|2021-11-10 23:32:40|61.95|59.35|61.97|59.37|61.97|59.37|61.95|59.35|0
1636587170000|2021-11-10 23:32:50|62|59.4|62|59.4|62|59.4|62|59.4|0
1636587180000|2021-11-10 23:33:00|61.97|59.37|62|59.4|62|59.4|61.97|59.37|0
1636587190000|2021-11-10 23:33:10|61.97|59.37|61.97|59.37|61.97|59.37|61.97|59.37|0
1636587200000|2021-11-10 23:33:20|62|59.4|62|59.4|62|59.4|62|59.4|0
1636587210000|2021-11-10 23:33:30|62.04|59.44|62.04|59.44|62.04|59.44|62.04|59.44|0
1636587220000|2021-11-10 23:33:40|62.08|59.48|62.08|59.48|62.08|59.48|62.08|59.48|0
1636587250000|2021-11-10 23:34:10|62.04|59.44|62.04|59.44|62.04|59.44|62.04|59.44|0
1636587280000|2021-11-10 23:34:40|62.06|59.46|62.08|59.48|62.1|59.5|62.06|59.46|0
1636587300000|2021-11-10 23:35:00|62.12|59.52|62.12|59.52|62.12|59.52|62.12|59.52|0
1636587310000|2021-11-10 23:35:10|62.1|59.5|62.04|59.44|62.1|59.5|62.04|59.44|0
1636587320000|2021-11-10 23:35:20|62.08|59.48|62.08|59.48|62.08|59.48|62.06|59.46|0
1636587330000|2021-11-10 23:35:30|62.1|59.5|62.1|59.5|62.1|59.5|62.1|59.5|0
1636587340000|2021-11-10 23:35:40|62.08|59.48|62.04|59.44|62.08|59.48|62.04|59.44|0
1636587350000|2021-11-10 23:35:50|62.08|59.48|62.12|59.52|62.12|59.52|62.08|59.48|0
1636587360000|2021-11-10 23:36:00|62.08|59.48|62.08|59.48|62.08|59.48|62.08|59.48|0
1636587370000|2021-11-10 23:36:10|62.12|59.52|62.12|59.52|62.12|59.52|62.12|59.52|0
1636587380000|2021-11-10 23:36:20|62.15|59.55|62.15|59.55|62.15|59.55|62.15|59.55|0
1636587390000|2021-11-10 23:36:30|62.12|59.52|62.12|59.52|62.12|59.52|62.12|59.52|0
1636587400000|2021-11-10 23:36:40|62.08|59.48|62.12|59.52|62.12|59.52|62.08|59.48|0
1636587420000|2021-11-10 23:37:00|62.1|59.5|62.12|59.52|62.12|59.52|62.1|59.5|0
1636587450000|2021-11-10 23:37:30|62.15|59.55|62.17|59.57|62.19|59.59|62.15|59.55|0
1636587460000|2021-11-10 23:37:40|62.19|59.59|62.19|59.59|62.19|59.59|62.19|59.59|0
1636587470000|2021-11-10 23:37:50|62.15|59.55|62.17|59.57|62.17|59.57|62.15|59.55|0
1636587480000|2021-11-10 23:38:00|62.19|59.59|62.17|59.57|62.19|59.59|62.17|59.57|0
1636587490000|2021-11-10 23:38:10|62.19|59.59|62.15|59.55|62.19|59.59|62.15|59.55|0
1636587510000|2021-11-10 23:38:30|62.12|59.52|62.15|59.55|62.15|59.55|62.12|59.52|0
1636587530000|2021-11-10 23:38:50|62.12|59.52|62.12|59.52|62.12|59.52|62.12|59.52|0
1636587540000|2021-11-10 23:39:00|62.15|59.55|62.15|59.55|62.15|59.55|62.15|59.55|0
1636587570000|2021-11-10 23:39:30|62.19|59.59|62.15|59.55|62.19|59.59|62.15|59.55|0
1636587590000|2021-11-10 23:39:50|62.11|59.51|62.11|59.51|62.11|59.51|62.11|59.51|0
1636587610000|2021-11-10 23:40:10|62.08|59.48|62.08|59.48|62.1|59.5|62.08|59.48|0
1636587680000|2021-11-10 23:41:20|62.04|59.44|62.08|59.48|62.08|59.48|62.04|59.44|0
1636587690000|2021-11-10 23:41:30|62.1|59.5|62.08|59.48|62.1|59.5|62.08|59.48|0
1636587700000|2021-11-10 23:41:40|62.11|59.51|62.11|59.51|62.11|59.51|62.11|59.51|0
1636587710000|2021-11-10 23:41:50|62.1|59.5|62.1|59.5|62.1|59.5|62.1|59.5|0
1636587720000|2021-11-10 23:42:00|62.11|59.51|62.11|59.51|62.11|59.51|62.11|59.51|0
1636587770000|2021-11-10 23:42:50|62.15|59.55|62.19|59.59|62.19|59.59|62.15|59.55|0
1636587780000|2021-11-10 23:43:00|62.23|59.63|62.23|59.63|62.23|59.63|62.23|59.63|0
1636587800000|2021-11-10 23:43:20|62.19|59.59|62.19|59.59|62.19|59.59|62.19|59.59|0
1636587820000|2021-11-10 23:43:40|62.21|59.61|62.21|59.61|62.21|59.61|62.21|59.61|0
1636587830000|2021-11-10 23:43:50|62.19|59.59|62.23|59.63|62.23|59.63|62.19|59.59|0
1636587840000|2021-11-10 23:44:00|62.27|59.67|62.3|59.7|62.3|59.7|62.27|59.67|0
1636587850000|2021-11-10 23:44:10|62.25|59.65|62.26|59.66|62.26|59.66|62.25|59.65|0
1636587860000|2021-11-10 23:44:20|62.3|59.7|62.26|59.66|62.3|59.7|62.26|59.66|0
1636587870000|2021-11-10 23:44:30|62.23|59.63|62.23|59.63|62.26|59.66|62.23|59.63|0
1636587880000|2021-11-10 23:44:40|62.25|59.65|62.26|59.66|62.26|59.66|62.25|59.65|0
1636587890000|2021-11-10 23:44:50|62.3|59.7|62.3|59.7|62.3|59.7|62.3|59.7|0
1636587900000|2021-11-10 23:45:00|62.34|59.74|62.3|59.7|62.34|59.74|62.3|59.7|0
1636587910000|2021-11-10 23:45:10|62.34|59.74|62.34|59.74|62.34|59.74|62.34|59.74|0
1636587920000|2021-11-10 23:45:20|62.38|59.78|62.38|59.78|62.38|59.78|62.38|59.78|0
1636587930000|2021-11-10 23:45:30|62.42|59.82|62.42|59.82|62.42|59.82|62.42|59.82|0
1636587950000|2021-11-10 23:45:50|62.38|59.78|62.34|59.74|62.38|59.78|62.34|59.74|0
1636587960000|2021-11-10 23:46:00|62.38|59.78|62.42|59.82|62.42|59.82|62.38|59.78|0
1636587980000|2021-11-10 23:46:20|62.45|59.85|62.44|59.84|62.45|59.85|62.44|59.84|0
1636587990000|2021-11-10 23:46:30|62.42|59.82|62.45|59.85|62.45|59.85|62.42|59.82|0
1636588000000|2021-11-10 23:46:40|62.42|59.82|62.42|59.82|62.45|59.85|62.42|59.82|0
1636588030000|2021-11-10 23:47:10|62.38|59.78|62.42|59.82|62.42|59.82|62.38|59.78|0
1636588080000|2021-11-10 23:48:00|62.38|59.78|62.38|59.78|62.38|59.78|62.38|59.78|0
1636588090000|2021-11-10 23:48:10|62.4|59.8|62.42|59.82|62.42|59.82|62.4|59.8|0
1636588100000|2021-11-10 23:48:20|62.38|59.78|62.38|59.78|62.38|59.78|62.38|59.78|0
1636588110000|2021-11-10 23:48:30|62.42|59.82|62.42|59.82|62.42|59.82|62.42|59.82|0
1636588140000|2021-11-10 23:49:00|62.45|59.85|62.49|59.89|62.49|59.89|62.45|59.85|0
1636588150000|2021-11-10 23:49:10|62.53|59.93|62.53|59.93|62.53|59.93|62.53|59.93|0
1636588160000|2021-11-10 23:49:20|62.51|59.91|62.53|59.93|62.53|59.93|62.49|59.89|0
1636588170000|2021-11-10 23:49:30|62.49|59.89|62.45|59.85|62.49|59.89|62.45|59.85|0
1636588180000|2021-11-10 23:49:40|62.47|59.87|62.49|59.89|62.49|59.89|62.47|59.87|0
1636588190000|2021-11-10 23:49:50|62.53|59.93|62.55|59.95|62.55|59.95|62.53|59.93|0
1636588200000|2021-11-10 23:50:00|62.57|59.97|62.57|59.97|62.57|59.97|62.53|59.93|0
1636588210000|2021-11-10 23:50:10|62.53|59.93|62.53|59.93|62.53|59.93|62.53|59.93|0
1636588220000|2021-11-10 23:50:20|62.49|59.89|62.49|59.89|62.49|59.89|62.49|59.89|0
1636588240000|2021-11-10 23:50:40|62.51|59.91|62.51|59.91|62.51|59.91|62.51|59.91|0
1636588250000|2021-11-10 23:50:50|62.53|59.93|62.55|59.95|62.57|59.97|62.53|59.93|0
1636588260000|2021-11-10 23:51:00|62.57|59.97|62.57|59.97|62.57|59.97|62.57|59.97|0
1636588280000|2021-11-10 23:51:20|62.53|59.93|62.57|59.97|62.57|59.97|62.53|59.93|0
1636588300000|2021-11-10 23:51:40|62.6|60|62.6|60|62.6|60|62.6|60|0
1636588320000|2021-11-10 23:52:00|62.57|59.97|62.49|59.89|62.57|59.97|62.49|59.89|0
1636588330000|2021-11-10 23:52:10|62.45|59.85|62.45|59.85|62.45|59.85|62.45|59.85|0
1636588340000|2021-11-10 23:52:20|62.41|59.81|62.4|59.8|62.41|59.81|62.4|59.8|0
1636588350000|2021-11-10 23:52:30|62.41|59.81|62.45|59.85|62.45|59.85|62.41|59.81|0
1636588360000|2021-11-10 23:52:40|62.43|59.83|62.41|59.81|62.45|59.85|62.41|59.81|0
1636588390000|2021-11-10 23:53:10|62.38|59.78|62.37|59.77|62.38|59.78|62.37|59.77|0
1636588400000|2021-11-10 23:53:20|62.39|59.79|62.49|59.89|62.49|59.89|62.39|59.79|0
1636588410000|2021-11-10 23:53:30|62.45|59.85|62.45|59.85|62.45|59.85|62.45|59.85|0
1636588440000|2021-11-10 23:54:00|62.41|59.81|62.41|59.81|62.43|59.83|62.41|59.81|0
1636588450000|2021-11-10 23:54:10|62.45|59.85|62.45|59.85|62.45|59.85|62.45|59.85|0
1636588460000|2021-11-10 23:54:20|62.49|59.89|62.41|59.81|62.49|59.89|62.41|59.81|0
1636588470000|2021-11-10 23:54:30|62.43|59.83|62.41|59.81|62.43|59.83|62.41|59.81|0
1636588490000|2021-11-10 23:54:50|62.37|59.77|62.37|59.77|62.41|59.81|62.37|59.77|0
1636588500000|2021-11-10 23:55:00|62.41|59.81|62.41|59.81|62.41|59.81|62.41|59.81|0
1636588510000|2021-11-10 23:55:10|62.37|59.77|62.39|59.79|62.39|59.79|62.37|59.77|0
1636588520000|2021-11-10 23:55:20|62.41|59.81|62.45|59.85|62.45|59.85|62.41|59.81|0
1636588530000|2021-11-10 23:55:30|62.41|59.81|62.41|59.81|62.45|59.85|62.41|59.81|0
1636588540000|2021-11-10 23:55:40|62.45|59.85|62.45|59.85|62.45|59.85|62.45|59.85|0
1636588560000|2021-11-10 23:56:00|62.47|59.87|62.45|59.85|62.47|59.87|62.45|59.85|0
1636588580000|2021-11-10 23:56:20|62.41|59.81|62.41|59.81|62.41|59.81|62.41|59.81|0
1636588590000|2021-11-10 23:56:30|62.45|59.85|62.45|59.85|62.45|59.85|62.45|59.85|0
1636588600000|2021-11-10 23:56:40|62.41|59.81|62.37|59.77|62.41|59.81|62.37|59.77|0
1636588610000|2021-11-10 23:56:50|62.41|59.81|62.41|59.81|62.41|59.81|62.41|59.81|0
1636588620000|2021-11-10 23:57:00|62.43|59.83|62.41|59.81|62.45|59.85|62.41|59.81|0
1636588630000|2021-11-10 23:57:10|62.37|59.77|62.37|59.77|62.37|59.77|62.37|59.77|0
1636588650000|2021-11-10 23:57:30|62.39|59.79|62.37|59.77|62.39|59.79|62.37|59.77|0
1636588670000|2021-11-10 23:57:50|62.41|59.81|62.37|59.77|62.41|59.81|62.37|59.77|0
1636588680000|2021-11-10 23:58:00|62.33|59.73|62.22|59.62|62.33|59.73|62.22|59.62|0
1636588690000|2021-11-10 23:58:10|62.26|59.66|62.26|59.66|62.26|59.66|62.26|59.66|0
1636588700000|2021-11-10 23:58:20|62.22|59.62|62.18|59.58|62.22|59.62|62.18|59.58|0
1636588710000|2021-11-10 23:58:30|62.14|59.54|62.14|59.54|62.14|59.54|62.14|59.54|0
1636588720000|2021-11-10 23:58:40|62.11|59.51|62.18|59.58|62.18|59.58|62.11|59.51|0
1636588740000|2021-11-10 23:59:00|62.14|59.54|62.14|59.54|62.14|59.54|62.14|59.54|0
1636588750000|2021-11-10 23:59:10|62.11|59.51|62.11|59.51|62.11|59.51|62.11|59.51|0
1636588760000|2021-11-10 23:59:20|62.07|59.47|62.07|59.47|62.07|59.47|62.07|59.47|0
1636588770000|2021-11-10 23:59:30|62.11|59.51|62.07|59.47|62.11|59.51|62.07|59.47|0
1636588780000|2021-11-10 23:59:40|62.11|59.51|62.07|59.47|62.11|59.51|62.07|59.47|0
1636588790000|2021-11-10 23:59:50|62.11|59.51|62.11|59.51|62.11|59.51|62.11|59.51|0
1636588800000|2021-11-11 00:00:00|62.07|59.47|62.03|59.43|62.07|59.47|62.03|59.43|0
1636588810000|2021-11-11 00:00:10|61.99|59.39|61.95|59.35|61.99|59.39|61.88|59.28|0
1636588820000|2021-11-11 00:00:20|61.94|59.34|61.92|59.32|61.94|59.34|61.92|59.32|0
1636588830000|2021-11-11 00:00:30|61.95|59.35|61.95|59.35|61.95|59.35|61.95|59.35|0
1636588850000|2021-11-11 00:00:50|61.92|59.32|61.84|59.24|61.92|59.32|61.84|59.24|0
1636588860000|2021-11-11 00:01:00|61.88|59.28|61.92|59.32|61.92|59.32|61.88|59.28|0
1636588870000|2021-11-11 00:01:10|61.94|59.34|61.92|59.32|61.94|59.34|61.92|59.32|0
1636588880000|2021-11-11 00:01:20|61.88|59.28|61.92|59.32|61.92|59.32|61.88|59.28|0
1636588890000|2021-11-11 00:01:30|61.93|59.33|61.95|59.35|61.95|59.35|61.92|59.32|0
1636588900000|2021-11-11 00:01:40|61.92|59.32|61.95|59.35|61.95|59.35|61.92|59.32|0
1636588910000|2021-11-11 00:01:50|61.99|59.39|61.9|59.3|61.99|59.39|61.88|59.28|0
1636588920000|2021-11-11 00:02:00|61.92|59.32|61.91|59.31|61.92|59.32|61.84|59.24|0
1636588930000|2021-11-11 00:02:10|61.95|59.35|61.97|59.37|61.97|59.37|61.95|59.35|0
1636588940000|2021-11-11 00:02:20|61.99|59.39|62.03|59.43|62.03|59.43|61.99|59.39|0
1636588950000|2021-11-11 00:02:30|61.99|59.39|62.03|59.43|62.03|59.43|61.99|59.39|0
1636588960000|2021-11-11 00:02:40|62.07|59.47|62.07|59.47|62.07|59.47|62.03|59.43|0
1636588970000|2021-11-11 00:02:50|62.05|59.45|62.03|59.43|62.05|59.45|62.03|59.43|0
1636588990000|2021-11-11 00:03:10|61.99|59.39|61.99|59.39|61.99|59.39|61.99|59.39|0
1636589000000|2021-11-11 00:03:20|61.95|59.35|61.95|59.35|61.99|59.39|61.95|59.35|0
1636589010000|2021-11-11 00:03:30|61.99|59.39|61.95|59.35|61.99|59.39|61.95|59.35|0
1636589020000|2021-11-11 00:03:40|61.99|59.39|61.99|59.39|61.99|59.39|61.99|59.39|0
1636589030000|2021-11-11 00:03:50|61.95|59.35|61.91|59.31|61.95|59.35|61.91|59.31|0
1636589040000|2021-11-11 00:04:00|61.95|59.35|61.95|59.35|61.95|59.35|61.95|59.35|0
1636589050000|2021-11-11 00:04:10|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636589060000|2021-11-11 00:04:20|61.93|59.33|61.95|59.35|61.95|59.35|61.93|59.33|0
1636589070000|2021-11-11 00:04:30|61.99|59.39|62.09|59.49|62.09|59.49|61.99|59.39|0
1636589080000|2021-11-11 00:04:40|62.07|59.47|62.03|59.43|62.07|59.47|62.03|59.43|0
1636589090000|2021-11-11 00:04:50|62.07|59.47|62.03|59.43|62.07|59.47|62.03|59.43|0
1636589110000|2021-11-11 00:05:10|61.99|59.39|62.03|59.43|62.03|59.43|61.99|59.39|0
1636589120000|2021-11-11 00:05:20|62.05|59.45|62.05|59.45|62.05|59.45|62.05|59.45|0
1636589130000|2021-11-11 00:05:30|62.03|59.43|62.03|59.43|62.03|59.43|62.01|59.41|0
1636589140000|2021-11-11 00:05:40|61.99|59.39|61.99|59.39|61.99|59.39|61.99|59.39|0
1636589150000|2021-11-11 00:05:50|61.95|59.35|61.93|59.33|61.95|59.35|61.93|59.33|0
1636589160000|2021-11-11 00:06:00|61.95|59.35|61.99|59.39|61.99|59.39|61.95|59.35|0
1636589170000|2021-11-11 00:06:10|61.95|59.35|61.95|59.35|61.95|59.35|61.95|59.35|0
1636589190000|2021-11-11 00:06:30|61.99|59.39|61.95|59.35|61.99|59.39|61.95|59.35|0
1636589200000|2021-11-11 00:06:40|61.97|59.37|61.97|59.37|61.97|59.37|61.97|59.37|0
1636589210000|2021-11-11 00:06:50|61.95|59.35|61.93|59.33|61.95|59.35|61.93|59.33|0
1636589220000|2021-11-11 00:07:00|61.95|59.35|61.95|59.35|61.95|59.35|61.93|59.33|0
1636589240000|2021-11-11 00:07:20|61.93|59.33|61.91|59.31|61.93|59.33|61.91|59.31|0
1636589250000|2021-11-11 00:07:30|61.95|59.35|61.97|59.37|61.97|59.37|61.95|59.35|0
1636589260000|2021-11-11 00:07:40|61.99|59.39|62.01|59.41|62.01|59.41|61.99|59.39|0
1636589270000|2021-11-11 00:07:50|61.99|59.39|61.99|59.39|61.99|59.39|61.99|59.39|0
1636589280000|2021-11-11 00:08:00|61.95|59.35|61.95|59.35|61.95|59.35|61.95|59.35|0
1636589300000|2021-11-11 00:08:20|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636589310000|2021-11-11 00:08:30|61.93|59.33|61.93|59.33|61.93|59.33|61.93|59.33|0
1636589320000|2021-11-11 00:08:40|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636589330000|2021-11-11 00:08:50|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636589340000|2021-11-11 00:09:00|61.8|59.2|61.76|59.16|61.8|59.2|61.76|59.16|0
1636589350000|2021-11-11 00:09:10|61.72|59.12|61.74|59.14|61.74|59.14|61.72|59.12|0
1636589360000|2021-11-11 00:09:20|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636589370000|2021-11-11 00:09:30|61.74|59.14|61.68|59.08|61.74|59.14|61.68|59.08|0
1636589380000|2021-11-11 00:09:40|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636589390000|2021-11-11 00:09:50|61.7|59.1|61.72|59.12|61.76|59.16|61.7|59.1|0
1636589400000|2021-11-11 00:10:00|61.7|59.1|61.67|59.07|61.7|59.1|61.67|59.07|0
1636589410000|2021-11-11 00:10:10|61.61|59.01|61.53|58.93|61.61|59.01|61.53|58.93|0
1636589420000|2021-11-11 00:10:20|61.5|58.9|61.46|58.86|61.5|58.9|61.46|58.86|0
1636589430000|2021-11-11 00:10:30|61.5|58.9|61.46|58.86|61.5|58.9|61.46|58.86|0
1636589440000|2021-11-11 00:10:40|61.48|58.88|61.4|58.8|61.5|58.9|61.4|58.8|0
1636589450000|2021-11-11 00:10:50|61.38|58.78|61.35|58.75|61.38|58.78|61.35|58.75|0
1636589460000|2021-11-11 00:11:00|61.38|58.78|61.35|58.75|61.38|58.78|61.35|58.75|0
1636589470000|2021-11-11 00:11:10|61.38|58.78|61.42|58.82|61.42|58.82|61.38|58.78|0
1636589480000|2021-11-11 00:11:20|61.38|58.78|61.38|58.78|61.38|58.78|61.38|58.78|0
1636589490000|2021-11-11 00:11:30|61.42|58.82|61.38|58.78|61.42|58.82|61.38|58.78|0
1636589500000|2021-11-11 00:11:40|61.42|58.82|61.38|58.78|61.42|58.82|61.38|58.78|0
1636589510000|2021-11-11 00:11:50|61.34|58.74|61.38|58.78|61.38|58.78|61.34|58.74|0
1636589520000|2021-11-11 00:12:00|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636589530000|2021-11-11 00:12:10|61.31|58.71|61.23|58.63|61.31|58.71|61.23|58.63|0
1636589540000|2021-11-11 00:12:20|61.27|58.67|61.27|58.67|61.31|58.71|61.27|58.67|0
1636589570000|2021-11-11 00:12:50|61.23|58.63|61.23|58.63|61.25|58.65|61.23|58.63|0
1636589580000|2021-11-11 00:13:00|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636589590000|2021-11-11 00:13:10|61.16|58.56|61.23|58.63|61.23|58.63|61.16|58.56|0
1636589610000|2021-11-11 00:13:30|61.21|58.61|61.23|58.63|61.23|58.63|61.19|58.59|0
1636589620000|2021-11-11 00:13:40|61.19|58.59|61.19|58.59|61.23|58.63|61.19|58.59|0
1636589630000|2021-11-11 00:13:50|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636589640000|2021-11-11 00:14:00|61.27|58.67|61.29|58.69|61.29|58.69|61.27|58.67|0
1636589650000|2021-11-11 00:14:10|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636589680000|2021-11-11 00:14:40|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636589690000|2021-11-11 00:14:50|61.19|58.59|61.23|58.63|61.23|58.63|61.19|58.59|0
1636589700000|2021-11-11 00:15:00|61.19|58.59|61.23|58.63|61.23|58.63|61.19|58.59|0
1636589710000|2021-11-11 00:15:10|61.31|58.71|61.27|58.67|61.31|58.71|61.27|58.67|0
1636589720000|2021-11-11 00:15:20|61.31|58.71|61.31|58.71|61.34|58.74|61.31|58.71|0
1636589750000|2021-11-11 00:15:50|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636589770000|2021-11-11 00:16:10|61.38|58.78|61.34|58.74|61.38|58.78|61.34|58.74|0
1636589780000|2021-11-11 00:16:20|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636589790000|2021-11-11 00:16:30|61.34|58.74|61.32|58.72|61.34|58.74|61.32|58.72|0
1636589800000|2021-11-11 00:16:40|61.34|58.74|61.38|58.78|61.38|58.78|61.34|58.74|0
1636589810000|2021-11-11 00:16:50|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636589830000|2021-11-11 00:17:10|61.36|58.76|61.36|58.76|61.36|58.76|61.36|58.76|0
1636589840000|2021-11-11 00:17:20|61.38|58.78|61.38|58.78|61.38|58.78|61.38|58.78|0
1636589850000|2021-11-11 00:17:30|61.34|58.74|61.3|58.7|61.34|58.74|61.3|58.7|0
1636589870000|2021-11-11 00:17:50|61.27|58.67|61.3|58.7|61.3|58.7|61.27|58.67|0
1636589890000|2021-11-11 00:18:10|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636589900000|2021-11-11 00:18:20|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1636589910000|2021-11-11 00:18:30|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636589920000|2021-11-11 00:18:40|61.3|58.7|61.29|58.69|61.3|58.7|61.27|58.67|0
1636589930000|2021-11-11 00:18:50|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636589950000|2021-11-11 00:19:10|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1636589970000|2021-11-11 00:19:30|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636590000000|2021-11-11 00:20:00|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1636590010000|2021-11-11 00:20:10|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636590020000|2021-11-11 00:20:20|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636590030000|2021-11-11 00:20:30|61.21|58.61|61.19|58.59|61.21|58.61|61.19|58.59|0
1636590040000|2021-11-11 00:20:40|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636590060000|2021-11-11 00:21:00|61.19|58.59|61.15|58.55|61.19|58.59|61.12|58.52|0
1636590070000|2021-11-11 00:21:10|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1636590090000|2021-11-11 00:21:30|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636590130000|2021-11-11 00:22:10|61.12|58.52|61.11|58.51|61.12|58.52|61.11|58.51|0
1636590140000|2021-11-11 00:22:20|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636590150000|2021-11-11 00:22:30|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636590170000|2021-11-11 00:22:50|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636590190000|2021-11-11 00:23:10|61.25|58.65|61.26|58.66|61.26|58.66|61.25|58.65|0
1636590210000|2021-11-11 00:23:30|61.25|58.65|61.26|58.66|61.26|58.66|61.25|58.65|0
1636590220000|2021-11-11 00:23:40|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636590230000|2021-11-11 00:23:50|61.21|58.61|61.19|58.59|61.23|58.63|61.19|58.59|0
1636590240000|2021-11-11 00:24:00|61.15|58.55|61.19|58.59|61.19|58.59|61.15|58.55|0
1636590250000|2021-11-11 00:24:10|61.15|58.55|61.11|58.51|61.15|58.55|61.11|58.51|0
1636590260000|2021-11-11 00:24:20|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1636590270000|2021-11-11 00:24:30|61.04|58.44|61.08|58.48|61.08|58.48|61.04|58.44|0
1636590280000|2021-11-11 00:24:40|61.04|58.44|61.08|58.48|61.08|58.48|61.04|58.44|0
1636590290000|2021-11-11 00:24:50|61.04|58.44|61.08|58.48|61.08|58.48|61.04|58.44|0
1636590300000|2021-11-11 00:25:00|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636590320000|2021-11-11 00:25:20|61.08|58.48|61.04|58.44|61.08|58.48|61.04|58.44|0
1636590330000|2021-11-11 00:25:30|61.08|58.48|61.04|58.44|61.08|58.48|61.04|58.44|0
1636590340000|2021-11-11 00:25:40|61.06|58.46|61.04|58.44|61.06|58.46|61|58.4|0
1636590350000|2021-11-11 00:25:50|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1636590360000|2021-11-11 00:26:00|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636590370000|2021-11-11 00:26:10|61|58.4|61|58.4|61|58.4|61|58.4|0
1636590400000|2021-11-11 00:26:40|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636590410000|2021-11-11 00:26:50|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1636590420000|2021-11-11 00:27:00|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636590430000|2021-11-11 00:27:10|61.08|58.48|61.04|58.44|61.08|58.48|61.04|58.44|0
1636590440000|2021-11-11 00:27:20|61.06|58.46|61.08|58.48|61.08|58.48|61.06|58.46|0
1636590450000|2021-11-11 00:27:30|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636590460000|2021-11-11 00:27:40|61|58.4|61|58.4|61|58.4|61|58.4|0
1636590470000|2021-11-11 00:27:50|60.98|58.38|61.04|58.44|61.04|58.44|60.98|58.38|0
1636590480000|2021-11-11 00:28:00|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636590490000|2021-11-11 00:28:10|61.04|58.44|61.04|58.44|61.06|58.46|61.04|58.44|0
1636590500000|2021-11-11 00:28:20|61|58.4|61|58.4|61|58.4|61|58.4|0
1636590510000|2021-11-11 00:28:30|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636590520000|2021-11-11 00:28:40|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636590530000|2021-11-11 00:28:50|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636590550000|2021-11-11 00:29:10|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636590560000|2021-11-11 00:29:20|61.09|58.49|61.09|58.49|61.09|58.49|61.09|58.49|0
1636590570000|2021-11-11 00:29:30|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636590580000|2021-11-11 00:29:40|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636590600000|2021-11-11 00:30:00|61.11|58.51|61.09|58.49|61.11|58.51|61.09|58.49|0
1636590610000|2021-11-11 00:30:10|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636590620000|2021-11-11 00:30:20|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636590640000|2021-11-11 00:30:40|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636590650000|2021-11-11 00:30:50|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636590660000|2021-11-11 00:31:00|61|58.4|61|58.4|61|58.4|61|58.4|0
1636590670000|2021-11-11 00:31:10|60.96|58.36|60.92|58.32|60.96|58.36|60.92|58.32|0
1636590680000|2021-11-11 00:31:20|60.96|58.36|60.92|58.32|60.96|58.36|60.92|58.32|0
1636590690000|2021-11-11 00:31:30|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1636590700000|2021-11-11 00:31:40|60.94|58.34|60.96|58.36|60.96|58.36|60.92|58.32|0
1636590710000|2021-11-11 00:31:50|60.92|58.32|60.89|58.29|60.92|58.32|60.89|58.29|0
1636590720000|2021-11-11 00:32:00|60.92|58.32|60.96|58.36|60.96|58.36|60.92|58.32|0
1636590740000|2021-11-11 00:32:20|61|58.4|61|58.4|61|58.4|60.98|58.38|0
1636590760000|2021-11-11 00:32:40|61.04|58.44|61.07|58.47|61.07|58.47|61.04|58.44|0
1636590780000|2021-11-11 00:33:00|61.05|58.45|61.07|58.47|61.07|58.47|61.05|58.45|0
1636590790000|2021-11-11 00:33:10|61.11|58.51|61.07|58.47|61.11|58.51|61.07|58.47|0
1636590840000|2021-11-11 00:34:00|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636590850000|2021-11-11 00:34:10|61.07|58.47|61.03|58.43|61.07|58.47|61.03|58.43|0
1636590860000|2021-11-11 00:34:20|61.07|58.47|61.03|58.43|61.07|58.47|61.03|58.43|0
1636590900000|2021-11-11 00:35:00|61|58.4|61|58.4|61|58.4|61|58.4|0
1636590910000|2021-11-11 00:35:10|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1636590920000|2021-11-11 00:35:20|60.92|58.32|60.94|58.34|60.96|58.36|60.92|58.32|0
1636590930000|2021-11-11 00:35:30|60.96|58.36|60.96|58.36|60.96|58.36|60.92|58.32|0
1636590940000|2021-11-11 00:35:40|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636590970000|2021-11-11 00:36:10|60.88|58.28|60.88|58.28|60.9|58.3|60.88|58.28|0
1636590980000|2021-11-11 00:36:20|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636590990000|2021-11-11 00:36:30|60.88|58.28|60.92|58.32|60.92|58.32|60.88|58.28|0
1636591010000|2021-11-11 00:36:50|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1636591050000|2021-11-11 00:37:30|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636591060000|2021-11-11 00:37:40|61|58.4|61|58.4|61|58.4|61|58.4|0
1636591070000|2021-11-11 00:37:50|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1636591110000|2021-11-11 00:38:30|60.98|58.38|60.96|58.36|60.98|58.38|60.96|58.36|0
1636591120000|2021-11-11 00:38:40|61|58.4|61|58.4|61|58.4|61|58.4|0
1636591130000|2021-11-11 00:38:50|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636591150000|2021-11-11 00:39:10|61.01|58.41|61.03|58.43|61.03|58.43|61.01|58.41|0
1636591160000|2021-11-11 00:39:20|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1636591170000|2021-11-11 00:39:30|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636591180000|2021-11-11 00:39:40|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1636591190000|2021-11-11 00:39:50|61.03|58.43|61.07|58.47|61.07|58.47|61.03|58.43|0
1636591200000|2021-11-11 00:40:00|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636591210000|2021-11-11 00:40:10|60.99|58.39|61.01|58.41|61.03|58.43|60.99|58.39|0
1636591220000|2021-11-11 00:40:20|61.03|58.43|60.99|58.39|61.03|58.43|60.99|58.39|0
1636591230000|2021-11-11 00:40:30|60.98|58.38|60.92|58.32|60.98|58.38|60.92|58.32|0
1636591240000|2021-11-11 00:40:40|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636591260000|2021-11-11 00:41:00|60.9|58.3|60.92|58.32|60.92|58.32|60.88|58.28|0
1636591270000|2021-11-11 00:41:10|60.96|58.36|60.94|58.34|60.96|58.36|60.94|58.34|0
1636591280000|2021-11-11 00:41:20|60.96|58.36|60.92|58.32|60.96|58.36|60.92|58.32|0
1636591290000|2021-11-11 00:41:30|60.96|58.36|60.99|58.39|60.99|58.39|60.96|58.36|0
1636591300000|2021-11-11 00:41:40|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636591310000|2021-11-11 00:41:50|61.01|58.41|60.99|58.39|61.01|58.41|60.99|58.39|0
1636591320000|2021-11-11 00:42:00|61.01|58.41|61.03|58.43|61.03|58.43|61.01|58.41|0
1636591330000|2021-11-11 00:42:10|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1636591350000|2021-11-11 00:42:30|61.01|58.41|61.03|58.43|61.03|58.43|61.01|58.41|0
1636591360000|2021-11-11 00:42:40|61.01|58.41|61.03|58.43|61.03|58.43|60.99|58.39|0
1636591370000|2021-11-11 00:42:50|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636591380000|2021-11-11 00:43:00|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636591390000|2021-11-11 00:43:10|61.09|58.49|61.07|58.47|61.09|58.49|61.07|58.47|0
1636591400000|2021-11-11 00:43:20|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636591410000|2021-11-11 00:43:30|61.07|58.47|61.07|58.47|61.07|58.47|61.05|58.45|0
1636591430000|2021-11-11 00:43:50|61.09|58.49|61.11|58.51|61.11|58.51|61.09|58.49|0
1636591440000|2021-11-11 00:44:00|61.14|58.54|61.18|58.58|61.18|58.58|61.14|58.54|0
1636591460000|2021-11-11 00:44:20|61.22|58.62|61.25|58.65|61.25|58.65|61.22|58.62|0
1636591470000|2021-11-11 00:44:30|61.29|58.69|61.25|58.65|61.29|58.69|61.25|58.65|0
1636591480000|2021-11-11 00:44:40|61.33|58.73|61.29|58.69|61.33|58.73|61.29|58.69|0
1636591490000|2021-11-11 00:44:50|61.33|58.73|61.33|58.73|61.33|58.73|61.33|58.73|0
1636591500000|2021-11-11 00:45:00|61.37|58.77|61.4|58.8|61.4|58.8|61.37|58.77|0
1636591530000|2021-11-11 00:45:30|61.37|58.77|61.37|58.77|61.37|58.77|61.37|58.77|0
1636591540000|2021-11-11 00:45:40|61.4|58.8|61.4|58.8|61.4|58.8|61.4|58.8|0
1636591550000|2021-11-11 00:45:50|61.44|58.84|61.48|58.88|61.48|58.88|61.44|58.84|0
1636591570000|2021-11-11 00:46:10|61.44|58.84|61.44|58.84|61.48|58.88|61.44|58.84|0
1636591580000|2021-11-11 00:46:20|61.48|58.88|61.44|58.84|61.48|58.88|61.44|58.84|0
1636591600000|2021-11-11 00:46:40|61.4|58.8|61.4|58.8|61.4|58.8|61.4|58.8|0
1636591610000|2021-11-11 00:46:50|61.44|58.84|61.44|58.84|61.44|58.84|61.44|58.84|0
1636591650000|2021-11-11 00:47:30|61.48|58.88|61.48|58.88|61.48|58.88|61.48|58.88|0
1636591690000|2021-11-11 00:48:10|61.5|58.9|61.48|58.88|61.52|58.92|61.48|58.88|0
1636591710000|2021-11-11 00:48:30|61.44|58.84|61.44|58.84|61.44|58.84|61.44|58.84|0
1636591720000|2021-11-11 00:48:40|61.37|58.77|61.37|58.77|61.37|58.77|61.37|58.77|0
1636591740000|2021-11-11 00:49:00|61.33|58.73|61.35|58.75|61.35|58.75|61.33|58.73|0
1636591750000|2021-11-11 00:49:10|61.33|58.73|61.37|58.77|61.37|58.77|61.33|58.73|0
1636591760000|2021-11-11 00:49:20|61.33|58.73|61.33|58.73|61.33|58.73|61.33|58.73|0
1636591770000|2021-11-11 00:49:30|61.37|58.77|61.37|58.77|61.37|58.77|61.37|58.77|0
1636591790000|2021-11-11 00:49:50|61.36|58.76|61.33|58.73|61.36|58.76|61.33|58.73|0
1636591800000|2021-11-11 00:50:00|61.36|58.76|61.33|58.73|61.36|58.76|61.33|58.73|0
1636591810000|2021-11-11 00:50:10|61.36|58.76|61.36|58.76|61.36|58.76|61.36|58.76|0
1636591820000|2021-11-11 00:50:20|61.35|58.75|61.33|58.73|61.35|58.75|61.33|58.73|0
1636591830000|2021-11-11 00:50:30|61.35|58.75|61.33|58.73|61.35|58.75|61.33|58.73|0
1636591840000|2021-11-11 00:50:40|61.36|58.76|61.33|58.73|61.36|58.76|61.33|58.73|0
1636591850000|2021-11-11 00:50:50|61.29|58.69|61.29|58.69|61.29|58.69|61.29|58.69|0
1636591860000|2021-11-11 00:51:00|61.31|58.71|61.33|58.73|61.33|58.73|61.31|58.71|0
1636591870000|2021-11-11 00:51:10|61.4|58.8|61.44|58.84|61.44|58.84|61.4|58.8|0
1636591880000|2021-11-11 00:51:20|61.42|58.82|61.44|58.84|61.44|58.84|61.42|58.82|0
1636591890000|2021-11-11 00:51:30|61.4|58.8|61.4|58.8|61.4|58.8|61.4|58.8|0
1636591940000|2021-11-11 00:52:20|61.44|58.84|61.44|58.84|61.44|58.84|61.44|58.84|0
1636591970000|2021-11-11 00:52:50|61.46|58.86|61.48|58.88|61.48|58.88|61.44|58.84|0
1636591980000|2021-11-11 00:53:00|61.44|58.84|61.44|58.84|61.44|58.84|61.44|58.84|0
1636591990000|2021-11-11 00:53:10|61.4|58.8|61.4|58.8|61.4|58.8|61.4|58.8|0
1636592000000|2021-11-11 00:53:20|61.44|58.84|61.44|58.84|61.44|58.84|61.44|58.84|0
1636592020000|2021-11-11 00:53:40|61.42|58.82|61.42|58.82|61.42|58.82|61.42|58.82|0
1636592030000|2021-11-11 00:53:50|61.44|58.84|61.4|58.8|61.44|58.84|61.4|58.8|0
1636592070000|2021-11-11 00:54:30|61.36|58.76|61.36|58.76|61.36|58.76|61.36|58.76|0
1636592100000|2021-11-11 00:55:00|61.4|58.8|61.36|58.76|61.4|58.8|61.36|58.76|0
1636592120000|2021-11-11 00:55:20|61.4|58.8|61.36|58.76|61.4|58.8|61.36|58.76|0
1636592140000|2021-11-11 00:55:40|61.32|58.72|61.36|58.76|61.36|58.76|61.32|58.72|0
1636592170000|2021-11-11 00:56:10|61.32|58.72|61.32|58.72|61.32|58.72|61.32|58.72|0
1636592190000|2021-11-11 00:56:30|61.29|58.69|61.29|58.69|61.29|58.69|61.29|58.69|0
1636592210000|2021-11-11 00:56:50|61.32|58.72|61.29|58.69|61.32|58.72|61.29|58.69|0
1636592220000|2021-11-11 00:57:00|61.31|58.71|61.32|58.72|61.32|58.72|61.31|58.71|0
1636592240000|2021-11-11 00:57:20|61.29|58.69|61.29|58.69|61.29|58.69|61.29|58.69|0
1636592250000|2021-11-11 00:57:30|61.25|58.65|61.25|58.65|61.25|58.65|61.25|58.65|0
1636592260000|2021-11-11 00:57:40|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636592270000|2021-11-11 00:57:50|61.25|58.65|61.25|58.65|61.25|58.65|61.25|58.65|0
1636592310000|2021-11-11 00:58:30|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636592340000|2021-11-11 00:59:00|61.25|58.65|61.21|58.61|61.25|58.65|61.21|58.61|0
1636592350000|2021-11-11 00:59:10|61.17|58.57|61.17|58.57|61.17|58.57|61.17|58.57|0
1636592390000|2021-11-11 00:59:50|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636592400000|2021-11-11 01:00:00|61.25|58.65|61.17|58.57|61.25|58.65|61.17|58.57|0
1636592410000|2021-11-11 01:00:10|61.14|58.54|61.14|58.54|61.14|58.54|61.1|58.5|0
1636592420000|2021-11-11 01:00:20|61.17|58.57|61.19|58.59|61.19|58.59|61.17|58.57|0
1636592430000|2021-11-11 01:00:30|61.21|58.61|61.25|58.65|61.25|58.65|61.21|58.61|0
1636592440000|2021-11-11 01:00:40|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636592450000|2021-11-11 01:00:50|61.19|58.59|61.17|58.57|61.19|58.59|61.17|58.57|0
1636592460000|2021-11-11 01:01:00|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636592480000|2021-11-11 01:01:20|61.25|58.65|61.21|58.61|61.25|58.65|61.21|58.61|0
1636592490000|2021-11-11 01:01:30|61.23|58.63|61.21|58.61|61.25|58.65|61.21|58.61|0
1636592500000|2021-11-11 01:01:40|61.25|58.65|61.25|58.65|61.25|58.65|61.25|58.65|0
1636592510000|2021-11-11 01:01:50|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636592520000|2021-11-11 01:02:00|61.25|58.65|61.25|58.65|61.25|58.65|61.25|58.65|0
1636592530000|2021-11-11 01:02:10|61.21|58.61|61.17|58.57|61.21|58.61|61.17|58.57|0
1636592540000|2021-11-11 01:02:20|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636592550000|2021-11-11 01:02:30|61.17|58.57|61.17|58.57|61.21|58.61|61.17|58.57|0
1636592560000|2021-11-11 01:02:40|61.13|58.53|61.17|58.57|61.17|58.57|61.13|58.53|0
1636592570000|2021-11-11 01:02:50|61.13|58.53|61.13|58.53|61.13|58.53|61.13|58.53|0
1636592580000|2021-11-11 01:03:00|61.17|58.57|61.13|58.53|61.17|58.57|61.13|58.53|0
1636592590000|2021-11-11 01:03:10|61.17|58.57|61.17|58.57|61.17|58.57|61.17|58.57|0
1636592620000|2021-11-11 01:03:40|61.19|58.59|61.17|58.57|61.19|58.59|61.17|58.57|0
1636592640000|2021-11-11 01:04:00|61.21|58.61|61.13|58.53|61.21|58.61|61.13|58.53|0
1636592650000|2021-11-11 01:04:10|61.17|58.57|61.17|58.57|61.17|58.57|61.15|58.55|0
1636592670000|2021-11-11 01:04:30|61.21|58.61|61.21|58.61|61.21|58.61|61.19|58.59|0
1636592680000|2021-11-11 01:04:40|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636592690000|2021-11-11 01:04:50|61.17|58.57|61.25|58.65|61.25|58.65|61.17|58.57|0
1636592700000|2021-11-11 01:05:00|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1636592750000|2021-11-11 01:05:50|61.32|58.72|61.32|58.72|61.32|58.72|61.32|58.72|0
1636592760000|2021-11-11 01:06:00|61.36|58.76|61.36|58.76|61.4|58.8|61.36|58.76|0
1636592770000|2021-11-11 01:06:10|61.34|58.74|61.36|58.76|61.36|58.76|61.34|58.74|0
1636592790000|2021-11-11 01:06:30|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1636592800000|2021-11-11 01:06:40|61.38|58.78|61.39|58.79|61.39|58.79|61.38|58.78|0
1636592810000|2021-11-11 01:06:50|61.43|58.83|61.47|58.87|61.47|58.87|61.43|58.83|0
1636592820000|2021-11-11 01:07:00|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1636592830000|2021-11-11 01:07:10|61.47|58.87|61.43|58.83|61.47|58.87|61.43|58.83|0
1636592840000|2021-11-11 01:07:20|61.41|58.81|61.41|58.81|61.41|58.81|61.41|58.81|0
1636592850000|2021-11-11 01:07:30|61.39|58.79|61.43|58.83|61.43|58.83|61.39|58.79|0
1636592860000|2021-11-11 01:07:40|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1636592870000|2021-11-11 01:07:50|61.41|58.81|61.39|58.79|61.43|58.83|61.39|58.79|0
1636592880000|2021-11-11 01:08:00|61.43|58.83|61.43|58.83|61.43|58.83|61.39|58.79|0
1636592900000|2021-11-11 01:08:20|61.47|58.87|61.51|58.91|61.51|58.91|61.47|58.87|0
1636592910000|2021-11-11 01:08:30|61.54|58.94|61.54|58.94|61.54|58.94|61.54|58.94|0
1636592940000|2021-11-11 01:09:00|61.53|58.93|61.47|58.87|61.53|58.93|61.47|58.87|0
1636592960000|2021-11-11 01:09:20|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1636592980000|2021-11-11 01:09:40|61.41|58.81|61.43|58.83|61.43|58.83|61.41|58.81|0
1636592990000|2021-11-11 01:09:50|61.47|58.87|61.47|58.87|61.47|58.87|61.47|58.87|0
1636593000000|2021-11-11 01:10:00|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1636593010000|2021-11-11 01:10:10|61.39|58.79|61.43|58.83|61.43|58.83|61.39|58.79|0
1636593020000|2021-11-11 01:10:20|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1636593030000|2021-11-11 01:10:30|61.41|58.81|61.43|58.83|61.43|58.83|61.41|58.81|0
1636593060000|2021-11-11 01:11:00|61.47|58.87|61.47|58.87|61.47|58.87|61.47|58.87|0
1636593070000|2021-11-11 01:11:10|61.51|58.91|61.51|58.91|61.51|58.91|61.51|58.91|0
1636593080000|2021-11-11 01:11:20|61.47|58.87|61.51|58.91|61.51|58.91|61.47|58.87|0
1636593090000|2021-11-11 01:11:30|61.49|58.89|61.47|58.87|61.49|58.89|61.47|58.87|0
1636593100000|2021-11-11 01:11:40|61.49|58.89|61.47|58.87|61.51|58.91|61.47|58.87|0
1636593110000|2021-11-11 01:11:50|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1636593120000|2021-11-11 01:12:00|61.39|58.79|61.41|58.81|61.43|58.83|61.39|58.79|0
1636593130000|2021-11-11 01:12:10|61.43|58.83|61.39|58.79|61.43|58.83|61.39|58.79|0
1636593140000|2021-11-11 01:12:20|61.35|58.75|61.37|58.77|61.37|58.77|61.35|58.75|0
1636593150000|2021-11-11 01:12:30|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1636593160000|2021-11-11 01:12:40|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1636593190000|2021-11-11 01:13:10|61.47|58.87|61.47|58.87|61.5|58.9|61.47|58.87|0
1636593220000|2021-11-11 01:13:40|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1636593280000|2021-11-11 01:14:40|61.41|58.81|61.35|58.75|61.41|58.81|61.35|58.75|0
1636593290000|2021-11-11 01:14:50|61.37|58.77|61.35|58.75|61.37|58.77|61.35|58.75|0
1636593300000|2021-11-11 01:15:00|61.39|58.79|61.32|58.72|61.39|58.79|61.3|58.7|0
1636593310000|2021-11-11 01:15:10|61.35|58.75|61.39|58.79|61.39|58.79|61.35|58.75|0
1636593320000|2021-11-11 01:15:20|61.43|58.83|61.37|58.77|61.43|58.83|61.37|58.77|0
1636593330000|2021-11-11 01:15:30|61.39|58.79|61.32|58.72|61.39|58.79|61.32|58.72|0
1636593350000|2021-11-11 01:15:50|61.28|58.68|61.24|58.64|61.28|58.68|61.24|58.64|0
1636593360000|2021-11-11 01:16:00|61.26|58.66|61.22|58.62|61.26|58.66|61.2|58.6|0
1636593370000|2021-11-11 01:16:10|61.24|58.64|61.2|58.6|61.24|58.64|61.2|58.6|0
1636593380000|2021-11-11 01:16:20|61.17|58.57|61.17|58.57|61.17|58.57|61.17|58.57|0
1636593390000|2021-11-11 01:16:30|61.2|58.6|61.24|58.64|61.24|58.64|61.2|58.6|0
1636593410000|2021-11-11 01:16:50|61.2|58.6|61.2|58.6|61.22|58.62|61.2|58.6|0
1636593420000|2021-11-11 01:17:00|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636593440000|2021-11-11 01:17:20|61.22|58.62|61.2|58.6|61.24|58.64|61.2|58.6|0
1636593450000|2021-11-11 01:17:30|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636593460000|2021-11-11 01:17:40|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1636593470000|2021-11-11 01:17:50|61.31|58.71|61.35|58.75|61.35|58.75|61.31|58.71|0
1636593480000|2021-11-11 01:18:00|61.37|58.77|61.39|58.79|61.39|58.79|61.37|58.77|0
1636593490000|2021-11-11 01:18:10|61.35|58.75|61.35|58.75|61.35|58.75|61.35|58.75|0
1636593500000|2021-11-11 01:18:20|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1636593510000|2021-11-11 01:18:30|61.35|58.75|61.39|58.79|61.39|58.79|61.35|58.75|0
1636593520000|2021-11-11 01:18:40|61.46|58.86|61.46|58.86|61.5|58.9|61.46|58.86|0
1636593530000|2021-11-11 01:18:50|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1636593540000|2021-11-11 01:19:00|61.46|58.86|61.54|58.94|61.54|58.94|61.46|58.86|0
1636593560000|2021-11-11 01:19:20|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1636593570000|2021-11-11 01:19:30|61.65|59.05|61.61|59.01|61.65|59.05|61.61|59.01|0
1636593580000|2021-11-11 01:19:40|61.65|59.05|61.61|59.01|61.65|59.05|61.61|59.01|0
1636593600000|2021-11-11 01:20:00|61.58|58.98|61.65|59.05|61.65|59.05|61.58|58.98|0
1636593620000|2021-11-11 01:20:20|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636593640000|2021-11-11 01:20:40|61.65|59.05|61.65|59.05|61.65|59.05|61.65|59.05|0
1636593650000|2021-11-11 01:20:50|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636593660000|2021-11-11 01:21:00|61.73|59.13|61.73|59.13|61.73|59.13|61.73|59.13|0
1636593670000|2021-11-11 01:21:10|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636593680000|2021-11-11 01:21:20|61.73|59.13|61.73|59.13|61.73|59.13|61.73|59.13|0
1636593690000|2021-11-11 01:21:30|61.69|59.09|61.73|59.13|61.73|59.13|61.69|59.09|0
1636593710000|2021-11-11 01:21:50|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636593720000|2021-11-11 01:22:00|61.76|59.16|61.69|59.09|61.76|59.16|61.69|59.09|0
1636593730000|2021-11-11 01:22:10|61.73|59.13|61.65|59.05|61.73|59.13|61.65|59.05|0
1636593740000|2021-11-11 01:22:20|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636593750000|2021-11-11 01:22:30|61.67|59.07|61.65|59.05|61.67|59.07|61.65|59.05|0
1636593760000|2021-11-11 01:22:40|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1636593780000|2021-11-11 01:23:00|61.65|59.05|61.69|59.09|61.69|59.09|61.65|59.05|0
1636593790000|2021-11-11 01:23:10|61.73|59.13|61.69|59.09|61.73|59.13|61.69|59.09|0
1636593810000|2021-11-11 01:23:30|61.65|59.05|61.61|59.01|61.65|59.05|61.61|59.01|0
1636593820000|2021-11-11 01:23:40|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1636593830000|2021-11-11 01:23:50|61.59|58.99|61.61|59.01|61.61|59.01|61.59|58.99|0
1636593870000|2021-11-11 01:24:30|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1636593900000|2021-11-11 01:25:00|61.54|58.94|61.54|58.94|61.54|58.94|61.54|58.94|0
1636593910000|2021-11-11 01:25:10|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1636593920000|2021-11-11 01:25:20|61.65|59.05|61.65|59.05|61.65|59.05|61.65|59.05|0
1636593940000|2021-11-11 01:25:40|61.61|59.01|61.57|58.97|61.61|59.01|61.57|58.97|0
1636593950000|2021-11-11 01:25:50|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1636593960000|2021-11-11 01:26:00|61.63|59.03|61.65|59.05|61.65|59.05|61.63|59.03|0
1636593970000|2021-11-11 01:26:10|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1636593980000|2021-11-11 01:26:20|61.65|59.05|61.63|59.03|61.65|59.05|61.63|59.03|0
1636593990000|2021-11-11 01:26:30|61.61|59.01|61.61|59.01|61.65|59.05|61.61|59.01|0
1636594010000|2021-11-11 01:26:50|61.65|59.05|61.72|59.12|61.72|59.12|61.65|59.05|0
1636594030000|2021-11-11 01:27:10|61.74|59.14|61.8|59.2|61.8|59.2|61.74|59.14|0
1636594040000|2021-11-11 01:27:20|61.76|59.16|61.76|59.16|61.76|59.16|61.76|59.16|0
1636594050000|2021-11-11 01:27:30|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636594060000|2021-11-11 01:27:40|61.76|59.16|61.72|59.12|61.76|59.16|61.72|59.12|0
1636594070000|2021-11-11 01:27:50|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636594080000|2021-11-11 01:28:00|61.69|59.09|61.69|59.09|61.69|59.09|61.65|59.05|0
1636594090000|2021-11-11 01:28:10|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1636594100000|2021-11-11 01:28:20|61.65|59.05|61.69|59.09|61.69|59.09|61.65|59.05|0
1636594110000|2021-11-11 01:28:30|61.71|59.11|61.71|59.11|61.71|59.11|61.71|59.11|0
1636594120000|2021-11-11 01:28:40|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636594130000|2021-11-11 01:28:50|61.65|59.05|61.69|59.09|61.69|59.09|61.65|59.05|0
1636594140000|2021-11-11 01:29:00|61.65|59.05|61.69|59.09|61.69|59.09|61.65|59.05|0
1636594150000|2021-11-11 01:29:10|61.65|59.05|61.69|59.09|61.72|59.12|61.65|59.05|0
1636594170000|2021-11-11 01:29:30|61.65|59.05|61.61|59.01|61.65|59.05|61.61|59.01|0
1636594180000|2021-11-11 01:29:40|61.59|58.99|61.57|58.97|61.59|58.99|61.57|58.97|0
1636594190000|2021-11-11 01:29:50|61.61|59.01|61.57|58.97|61.61|59.01|61.57|58.97|0
1636594200000|2021-11-11 01:30:00|61.65|59.05|61.63|59.03|61.65|59.05|61.63|59.03|0
1636594210000|2021-11-11 01:30:10|61.65|59.05|61.61|59.01|61.65|59.05|61.61|59.01|0
1636594220000|2021-11-11 01:30:20|61.59|58.99|61.69|59.09|61.69|59.09|61.57|58.97|0
1636594230000|2021-11-11 01:30:30|61.76|59.16|61.84|59.24|61.84|59.24|61.76|59.16|0
1636594240000|2021-11-11 01:30:40|61.87|59.27|61.84|59.24|61.87|59.27|61.84|59.24|0
1636594250000|2021-11-11 01:30:50|61.8|59.2|61.84|59.24|61.84|59.24|61.8|59.2|0
1636594260000|2021-11-11 01:31:00|61.8|59.2|61.76|59.16|61.8|59.2|61.72|59.12|0
1636594270000|2021-11-11 01:31:10|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636594280000|2021-11-11 01:31:20|61.74|59.14|61.69|59.09|61.74|59.14|61.69|59.09|0
1636594290000|2021-11-11 01:31:30|61.68|59.08|61.65|59.05|61.68|59.08|61.65|59.05|0
1636594300000|2021-11-11 01:31:40|61.61|59.01|61.65|59.05|61.65|59.05|61.61|59.01|0
1636594310000|2021-11-11 01:31:50|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1636594320000|2021-11-11 01:32:00|61.57|58.97|61.61|59.01|61.61|59.01|61.57|58.97|0
1636594330000|2021-11-11 01:32:10|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1636594340000|2021-11-11 01:32:20|61.53|58.93|61.53|58.93|61.53|58.93|61.53|58.93|0
1636594360000|2021-11-11 01:32:40|61.5|58.9|61.5|58.9|61.5|58.9|61.5|58.9|0
1636594370000|2021-11-11 01:32:50|61.46|58.86|61.44|58.84|61.46|58.86|61.42|58.82|0
1636594380000|2021-11-11 01:33:00|61.42|58.82|61.42|58.82|61.42|58.82|61.38|58.78|0
1636594390000|2021-11-11 01:33:10|61.38|58.78|61.46|58.86|61.46|58.86|61.38|58.78|0
1636594410000|2021-11-11 01:33:30|61.42|58.82|61.46|58.86|61.46|58.86|61.42|58.82|0
1636594420000|2021-11-11 01:33:40|61.42|58.82|61.46|58.86|61.46|58.86|61.42|58.82|0
1636594430000|2021-11-11 01:33:50|61.42|58.82|61.38|58.78|61.42|58.82|61.38|58.78|0
1636594440000|2021-11-11 01:34:00|61.42|58.82|61.34|58.74|61.42|58.82|61.34|58.74|0
1636594470000|2021-11-11 01:34:30|61.38|58.78|61.38|58.78|61.38|58.78|61.38|58.78|0
1636594480000|2021-11-11 01:34:40|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636594520000|2021-11-11 01:35:20|61.27|58.67|61.27|58.67|61.29|58.69|61.27|58.67|0
1636594540000|2021-11-11 01:35:40|61.25|58.65|61.27|58.67|61.27|58.67|61.23|58.63|0
1636594550000|2021-11-11 01:35:50|61.29|58.69|61.27|58.67|61.29|58.69|61.27|58.67|0
1636594560000|2021-11-11 01:36:00|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636594570000|2021-11-11 01:36:10|61.34|58.74|61.38|58.78|61.38|58.78|61.34|58.74|0
1636594580000|2021-11-11 01:36:20|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636594590000|2021-11-11 01:36:30|61.38|58.78|61.38|58.78|61.38|58.78|61.38|58.78|0
1636594600000|2021-11-11 01:36:40|61.42|58.82|61.44|58.84|61.44|58.84|61.38|58.78|0
1636594610000|2021-11-11 01:36:50|61.42|58.82|61.4|58.8|61.42|58.82|61.4|58.8|0
1636594620000|2021-11-11 01:37:00|61.38|58.78|61.42|58.82|61.42|58.82|61.34|58.74|0
1636594630000|2021-11-11 01:37:10|61.38|58.78|61.38|58.78|61.42|58.82|61.38|58.78|0
1636594640000|2021-11-11 01:37:20|61.4|58.8|61.46|58.86|61.46|58.86|61.4|58.8|0
1636594650000|2021-11-11 01:37:30|61.42|58.82|61.42|58.82|61.42|58.82|61.42|58.82|0
1636594660000|2021-11-11 01:37:40|61.46|58.86|61.46|58.86|61.46|58.86|61.46|58.86|0
1636594670000|2021-11-11 01:37:50|61.42|58.82|61.42|58.82|61.42|58.82|61.42|58.82|0
1636594680000|2021-11-11 01:38:00|61.4|58.8|61.32|58.72|61.4|58.8|61.32|58.72|0
1636594690000|2021-11-11 01:38:10|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636594700000|2021-11-11 01:38:20|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636594710000|2021-11-11 01:38:30|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636594720000|2021-11-11 01:38:40|61.29|58.69|61.27|58.67|61.29|58.69|61.27|58.67|0
1636594740000|2021-11-11 01:39:00|61.31|58.71|61.3|58.7|61.31|58.71|61.3|58.7|0
1636594770000|2021-11-11 01:39:30|61.29|58.69|61.3|58.7|61.3|58.7|61.29|58.69|0
1636594780000|2021-11-11 01:39:40|61.34|58.74|61.3|58.7|61.34|58.74|61.3|58.7|0
1636594800000|2021-11-11 01:40:00|61.34|58.74|61.38|58.78|61.38|58.78|61.34|58.74|0
1636594810000|2021-11-11 01:40:10|61.4|58.8|61.38|58.78|61.42|58.82|61.38|58.78|0
1636594820000|2021-11-11 01:40:20|61.42|58.82|61.42|58.82|61.42|58.82|61.42|58.82|0
1636594840000|2021-11-11 01:40:40|61.45|58.85|61.44|58.84|61.45|58.85|61.44|58.84|0
1636594850000|2021-11-11 01:40:50|61.42|58.82|61.42|58.82|61.42|58.82|61.42|58.82|0
1636594870000|2021-11-11 01:41:10|61.45|58.85|61.45|58.85|61.45|58.85|61.45|58.85|0
1636594880000|2021-11-11 01:41:20|61.49|58.89|61.49|58.89|61.49|58.89|61.49|58.89|0
1636594890000|2021-11-11 01:41:30|61.45|58.85|61.45|58.85|61.45|58.85|61.45|58.85|0
1636594920000|2021-11-11 01:42:00|61.42|58.82|61.38|58.78|61.42|58.82|61.38|58.78|0
1636594930000|2021-11-11 01:42:10|61.4|58.8|61.4|58.8|61.4|58.8|61.4|58.8|0
1636594940000|2021-11-11 01:42:20|61.49|58.89|61.49|58.89|61.49|58.89|61.45|58.85|0
1636594950000|2021-11-11 01:42:30|61.45|58.85|61.45|58.85|61.45|58.85|61.45|58.85|0
1636594980000|2021-11-11 01:43:00|61.49|58.89|61.45|58.85|61.49|58.89|61.45|58.85|0
1636594990000|2021-11-11 01:43:10|61.42|58.82|61.42|58.82|61.45|58.85|61.42|58.82|0
1636595000000|2021-11-11 01:43:20|61.45|58.85|61.49|58.89|61.49|58.89|61.45|58.85|0
1636595010000|2021-11-11 01:43:30|61.47|58.87|61.45|58.85|61.47|58.87|61.45|58.85|0
1636595020000|2021-11-11 01:43:40|61.44|58.84|61.45|58.85|61.45|58.85|61.44|58.84|0
1636595030000|2021-11-11 01:43:50|61.42|58.82|61.45|58.85|61.45|58.85|61.42|58.82|0
1636595040000|2021-11-11 01:44:00|61.42|58.82|61.45|58.85|61.45|58.85|61.42|58.82|0
1636595050000|2021-11-11 01:44:10|61.43|58.83|61.45|58.85|61.45|58.85|61.43|58.83|0
1636595060000|2021-11-11 01:44:20|61.43|58.83|61.38|58.78|61.43|58.83|61.38|58.78|0
1636595070000|2021-11-11 01:44:30|61.4|58.8|61.4|58.8|61.4|58.8|61.4|58.8|0
1636595080000|2021-11-11 01:44:40|61.42|58.82|61.38|58.78|61.42|58.82|61.38|58.78|0
1636595100000|2021-11-11 01:45:00|61.42|58.82|61.41|58.81|61.42|58.82|61.38|58.78|0
1636595110000|2021-11-11 01:45:10|61.45|58.85|61.45|58.85|61.45|58.85|61.45|58.85|0
1636595130000|2021-11-11 01:45:30|61.41|58.81|61.41|58.81|61.43|58.83|61.41|58.81|0
1636595150000|2021-11-11 01:45:50|61.4|58.8|61.36|58.76|61.4|58.8|61.34|58.74|0
1636595160000|2021-11-11 01:46:00|61.38|58.78|61.3|58.7|61.38|58.78|61.3|58.7|0
1636595180000|2021-11-11 01:46:20|61.28|58.68|61.26|58.66|61.28|58.68|61.26|58.66|0
1636595190000|2021-11-11 01:46:30|61.23|58.63|61.25|58.65|61.26|58.66|61.23|58.63|0
1636595200000|2021-11-11 01:46:40|61.26|58.66|61.28|58.68|61.28|58.68|61.26|58.66|0
1636595210000|2021-11-11 01:46:50|61.3|58.7|61.3|58.7|61.3|58.7|61.26|58.66|0
1636595220000|2021-11-11 01:47:00|61.34|58.74|61.34|58.74|61.34|58.74|61.32|58.72|0
1636595230000|2021-11-11 01:47:10|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1636595240000|2021-11-11 01:47:20|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636595250000|2021-11-11 01:47:30|61.3|58.7|61.34|58.74|61.34|58.74|61.3|58.7|0
1636595280000|2021-11-11 01:48:00|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1636595290000|2021-11-11 01:48:10|61.34|58.74|61.3|58.7|61.34|58.74|61.3|58.7|0
1636595300000|2021-11-11 01:48:20|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1636595310000|2021-11-11 01:48:30|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636595320000|2021-11-11 01:48:40|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1636595330000|2021-11-11 01:48:50|61.28|58.68|61.26|58.66|61.28|58.68|61.26|58.66|0
1636595350000|2021-11-11 01:49:10|61.23|58.63|61.23|58.63|61.26|58.66|61.23|58.63|0
1636595360000|2021-11-11 01:49:20|61.19|58.59|61.23|58.63|61.23|58.63|61.19|58.59|0
1636595370000|2021-11-11 01:49:30|61.19|58.59|61.23|58.63|61.23|58.63|61.19|58.59|0
1636595380000|2021-11-11 01:49:40|61.19|58.59|61.23|58.63|61.23|58.63|61.19|58.59|0
1636595390000|2021-11-11 01:49:50|61.22|58.62|61.22|58.62|61.22|58.62|61.22|58.62|0
1636595400000|2021-11-11 01:50:00|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636595410000|2021-11-11 01:50:10|61.22|58.62|61.22|58.62|61.22|58.62|61.22|58.62|0
1636595430000|2021-11-11 01:50:30|61.24|58.64|61.22|58.62|61.24|58.64|61.22|58.62|0
1636595440000|2021-11-11 01:50:40|61.24|58.64|61.26|58.66|61.26|58.66|61.24|58.64|0
1636595450000|2021-11-11 01:50:50|61.22|58.62|61.22|58.62|61.22|58.62|61.22|58.62|0
1636595460000|2021-11-11 01:51:00|61.24|58.64|61.22|58.62|61.24|58.64|61.22|58.62|0
1636595470000|2021-11-11 01:51:10|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1636595480000|2021-11-11 01:51:20|61.22|58.62|61.26|58.66|61.26|58.66|61.22|58.62|0
1636595530000|2021-11-11 01:52:10|61.22|58.62|61.22|58.62|61.22|58.62|61.21|58.61|0
1636595540000|2021-11-11 01:52:20|61.19|58.59|61.22|58.62|61.22|58.62|61.19|58.59|0
1636595550000|2021-11-11 01:52:30|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636595560000|2021-11-11 01:52:40|61.22|58.62|61.22|58.62|61.22|58.62|61.22|58.62|0
1636595570000|2021-11-11 01:52:50|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636595590000|2021-11-11 01:53:10|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636595600000|2021-11-11 01:53:20|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636595610000|2021-11-11 01:53:30|61.22|58.62|61.22|58.62|61.22|58.62|61.22|58.62|0
1636595620000|2021-11-11 01:53:40|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636595630000|2021-11-11 01:53:50|61.11|58.51|60.96|58.36|61.11|58.51|60.96|58.36|0
1636595640000|2021-11-11 01:54:00|61|58.4|61|58.4|61|58.4|60.96|58.36|0
1636595650000|2021-11-11 01:54:10|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1636595660000|2021-11-11 01:54:20|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636595670000|2021-11-11 01:54:30|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1636595680000|2021-11-11 01:54:40|61.04|58.44|61.04|58.44|61.04|58.44|61|58.4|0
1636595690000|2021-11-11 01:54:50|61.02|58.42|61.04|58.44|61.04|58.44|61.02|58.42|0
1636595700000|2021-11-11 01:55:00|61.07|58.47|61.04|58.44|61.07|58.47|61.04|58.44|0
1636595710000|2021-11-11 01:55:10|61.02|58.42|61.04|58.44|61.04|58.44|61.02|58.42|0
1636595730000|2021-11-11 01:55:30|61.05|58.45|61.07|58.47|61.07|58.47|61.04|58.44|0
1636595740000|2021-11-11 01:55:40|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636595750000|2021-11-11 01:55:50|61.07|58.47|61.03|58.43|61.07|58.47|61.03|58.43|0
1636595760000|2021-11-11 01:56:00|61.02|58.42|61|58.4|61.02|58.42|61|58.4|0
1636595790000|2021-11-11 01:56:30|60.92|58.32|60.89|58.29|60.92|58.32|60.89|58.29|0
1636595800000|2021-11-11 01:56:40|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636595810000|2021-11-11 01:56:50|60.89|58.29|60.9|58.3|60.9|58.3|60.89|58.29|0
1636595820000|2021-11-11 01:57:00|60.88|58.28|60.62|58.02|60.88|58.28|60.59|57.99|0
1636595830000|2021-11-11 01:57:10|60.59|57.99|60.51|57.91|60.62|58.02|60.51|57.91|0
1636595840000|2021-11-11 01:57:20|60.48|57.88|60.46|57.86|60.48|57.88|60.46|57.86|0
1636595850000|2021-11-11 01:57:30|60.48|57.88|60.51|57.91|60.51|57.91|60.48|57.88|0
1636595860000|2021-11-11 01:57:40|60.55|57.95|60.55|57.95|60.55|57.95|60.55|57.95|0
1636595870000|2021-11-11 01:57:50|60.57|57.97|60.57|57.97|60.59|57.99|60.57|57.97|0
1636595880000|2021-11-11 01:58:00|60.55|57.95|60.55|57.95|60.55|57.95|60.55|57.95|0
1636595890000|2021-11-11 01:58:10|60.51|57.91|60.47|57.87|60.51|57.91|60.47|57.87|0
1636595900000|2021-11-11 01:58:20|60.46|57.86|60.44|57.84|60.46|57.86|60.44|57.84|0
1636595910000|2021-11-11 01:58:30|60.42|57.82|60.44|57.84|60.44|57.84|60.4|57.8|0
1636595920000|2021-11-11 01:58:40|60.47|57.87|60.47|57.87|60.51|57.91|60.47|57.87|0
1636595930000|2021-11-11 01:58:50|60.46|57.86|60.51|57.91|60.51|57.91|60.46|57.86|0
1636595940000|2021-11-11 01:59:00|60.44|57.84|60.47|57.87|60.47|57.87|60.44|57.84|0
1636595950000|2021-11-11 01:59:10|60.51|57.91|60.51|57.91|60.51|57.91|60.47|57.87|0
1636595960000|2021-11-11 01:59:20|60.47|57.87|60.47|57.87|60.51|57.91|60.47|57.87|0
1636595970000|2021-11-11 01:59:30|60.46|57.86|60.46|57.86|60.46|57.86|60.46|57.86|0
1636595980000|2021-11-11 01:59:40|60.44|57.84|60.42|57.82|60.44|57.84|60.42|57.82|0
1636595990000|2021-11-11 01:59:50|60.4|57.8|60.36|57.76|60.4|57.8|60.36|57.76|0
1636596000000|2021-11-11 02:00:00|60.4|57.8|60.47|57.87|60.47|57.87|60.33|57.73|0
1636596010000|2021-11-11 02:00:10|60.44|57.84|60.47|57.87|60.47|57.87|60.44|57.84|0
1636596020000|2021-11-11 02:00:20|60.44|57.84|60.47|57.87|60.47|57.87|60.44|57.84|0
1636596030000|2021-11-11 02:00:30|60.51|57.91|60.51|57.91|60.51|57.91|60.51|57.91|0
1636596040000|2021-11-11 02:00:40|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1636596050000|2021-11-11 02:00:50|60.49|57.89|60.44|57.84|60.49|57.89|60.44|57.84|0
1636596060000|2021-11-11 02:01:00|60.42|57.82|60.36|57.76|60.42|57.82|60.36|57.76|0
1636596070000|2021-11-11 02:01:10|60.4|57.8|60.36|57.76|60.4|57.8|60.36|57.76|0
1636596080000|2021-11-11 02:01:20|60.4|57.8|60.4|57.8|60.4|57.8|60.4|57.8|0
1636596090000|2021-11-11 02:01:30|60.44|57.84|60.4|57.8|60.44|57.84|60.4|57.8|0
1636596100000|2021-11-11 02:01:40|60.36|57.76|60.4|57.8|60.4|57.8|60.36|57.76|0
1636596110000|2021-11-11 02:01:50|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1636596140000|2021-11-11 02:02:20|60.25|57.65|60.36|57.76|60.36|57.76|60.25|57.65|0
1636596150000|2021-11-11 02:02:30|60.32|57.72|60.36|57.76|60.36|57.76|60.32|57.72|0
1636596160000|2021-11-11 02:02:40|60.4|57.8|60.4|57.8|60.4|57.8|60.4|57.8|0
1636596170000|2021-11-11 02:02:50|60.36|57.76|60.36|57.76|60.4|57.8|60.36|57.76|0
1636596190000|2021-11-11 02:03:10|60.4|57.8|60.44|57.84|60.44|57.84|60.4|57.8|0
1636596220000|2021-11-11 02:03:40|60.47|57.87|60.47|57.87|60.47|57.87|60.44|57.84|0
1636596230000|2021-11-11 02:03:50|60.45|57.85|60.45|57.85|60.45|57.85|60.45|57.85|0
1636596240000|2021-11-11 02:04:00|60.44|57.84|60.44|57.84|60.44|57.84|60.44|57.84|0
1636596250000|2021-11-11 02:04:10|60.4|57.8|60.42|57.82|60.42|57.82|60.4|57.8|0
1636596260000|2021-11-11 02:04:20|60.44|57.84|60.4|57.8|60.44|57.84|60.4|57.8|0
1636596300000|2021-11-11 02:05:00|60.36|57.76|60.32|57.72|60.36|57.76|60.32|57.72|0
1636596320000|2021-11-11 02:05:20|60.31|57.71|60.29|57.69|60.32|57.72|60.29|57.69|0
1636596330000|2021-11-11 02:05:30|60.32|57.72|60.29|57.69|60.32|57.72|60.29|57.69|0
1636596360000|2021-11-11 02:06:00|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636596370000|2021-11-11 02:06:10|60.29|57.69|60.32|57.72|60.32|57.72|60.29|57.69|0
1636596380000|2021-11-11 02:06:20|60.31|57.71|60.32|57.72|60.32|57.72|60.31|57.71|0
1636596410000|2021-11-11 02:06:50|60.29|57.69|60.32|57.72|60.32|57.72|60.29|57.69|0
1636596420000|2021-11-11 02:07:00|60.29|57.69|60.32|57.72|60.32|57.72|60.29|57.69|0
1636596430000|2021-11-11 02:07:10|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1636596440000|2021-11-11 02:07:20|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636596450000|2021-11-11 02:07:30|60.29|57.69|60.29|57.69|60.32|57.72|60.29|57.69|0
1636596470000|2021-11-11 02:07:50|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636596500000|2021-11-11 02:08:20|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1636596510000|2021-11-11 02:08:30|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636596520000|2021-11-11 02:08:40|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1636596540000|2021-11-11 02:09:00|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636596550000|2021-11-11 02:09:10|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1636596560000|2021-11-11 02:09:20|60.34|57.74|60.34|57.74|60.34|57.74|60.34|57.74|0
1636596570000|2021-11-11 02:09:30|60.32|57.72|60.32|57.72|60.36|57.76|60.32|57.72|0
1636596580000|2021-11-11 02:09:40|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1636596590000|2021-11-11 02:09:50|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636596600000|2021-11-11 02:10:00|60.36|57.76|60.32|57.72|60.36|57.76|60.32|57.72|0
1636596610000|2021-11-11 02:10:10|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1636596620000|2021-11-11 02:10:20|60.4|57.8|60.4|57.8|60.4|57.8|60.4|57.8|0
1636596630000|2021-11-11 02:10:30|60.43|57.83|60.41|57.81|60.43|57.83|60.41|57.81|0
1636596640000|2021-11-11 02:10:40|60.4|57.8|60.4|57.8|60.43|57.83|60.4|57.8|0
1636596650000|2021-11-11 02:10:50|60.41|57.81|60.4|57.8|60.43|57.83|60.4|57.8|0
1636596670000|2021-11-11 02:11:10|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636596720000|2021-11-11 02:12:00|60.36|57.76|60.36|57.76|60.38|57.78|60.36|57.76|0
1636596740000|2021-11-11 02:12:20|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636596750000|2021-11-11 02:12:30|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1636596770000|2021-11-11 02:12:50|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636596780000|2021-11-11 02:13:00|60.38|57.78|60.38|57.78|60.38|57.78|60.38|57.78|0
1636596790000|2021-11-11 02:13:10|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636596800000|2021-11-11 02:13:20|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1636596810000|2021-11-11 02:13:30|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636596830000|2021-11-11 02:13:50|60.43|57.83|60.41|57.81|60.43|57.83|60.41|57.81|0
1636596840000|2021-11-11 02:14:00|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636596850000|2021-11-11 02:14:10|60.36|57.76|60.39|57.79|60.39|57.79|60.36|57.76|0
1636596870000|2021-11-11 02:14:30|60.41|57.81|60.41|57.81|60.41|57.81|60.41|57.81|0
1636596880000|2021-11-11 02:14:40|60.43|57.83|60.41|57.81|60.43|57.83|60.41|57.81|0
1636596890000|2021-11-11 02:14:50|60.39|57.79|60.36|57.76|60.39|57.79|60.36|57.76|0
1636596900000|2021-11-11 02:15:00|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636596910000|2021-11-11 02:15:10|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1636596920000|2021-11-11 02:15:20|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636596930000|2021-11-11 02:15:30|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1636596960000|2021-11-11 02:16:00|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636596980000|2021-11-11 02:16:20|60.36|57.76|60.39|57.79|60.39|57.79|60.36|57.76|0
1636596990000|2021-11-11 02:16:30|60.37|57.77|60.39|57.79|60.39|57.79|60.37|57.77|0
1636597020000|2021-11-11 02:17:00|60.37|57.77|60.39|57.79|60.39|57.79|60.37|57.77|0
1636597040000|2021-11-11 02:17:20|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1636597050000|2021-11-11 02:17:30|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636597070000|2021-11-11 02:17:50|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636597080000|2021-11-11 02:18:00|60.34|57.74|60.35|57.75|60.35|57.75|60.32|57.72|0
1636597090000|2021-11-11 02:18:10|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636597110000|2021-11-11 02:18:30|60.34|57.74|60.34|57.74|60.34|57.74|60.34|57.74|0
1636597120000|2021-11-11 02:18:40|60.32|57.72|60.35|57.75|60.35|57.75|60.32|57.72|0
1636597130000|2021-11-11 02:18:50|60.32|57.72|60.35|57.75|60.35|57.75|60.32|57.72|0
1636597150000|2021-11-11 02:19:10|60.32|57.72|60.34|57.74|60.34|57.74|60.32|57.72|0
1636597160000|2021-11-11 02:19:20|60.32|57.72|60.32|57.72|60.34|57.74|60.32|57.72|0
1636597180000|2021-11-11 02:19:40|60.35|57.75|60.35|57.75|60.35|57.75|60.34|57.74|0
1636597190000|2021-11-11 02:19:50|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636597200000|2021-11-11 02:20:00|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636597210000|2021-11-11 02:20:10|60.32|57.72|60.34|57.74|60.35|57.75|60.32|57.72|0
1636597220000|2021-11-11 02:20:20|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636597240000|2021-11-11 02:20:40|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636597260000|2021-11-11 02:21:00|60.32|57.72|60.35|57.75|60.35|57.75|60.32|57.72|0
1636597270000|2021-11-11 02:21:10|60.32|57.72|60.32|57.72|60.35|57.75|60.32|57.72|0
1636597280000|2021-11-11 02:21:20|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636597290000|2021-11-11 02:21:30|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636597320000|2021-11-11 02:22:00|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636597380000|2021-11-11 02:23:00|60.39|57.79|60.32|57.72|60.39|57.79|60.32|57.72|0
1636597390000|2021-11-11 02:23:10|60.35|57.75|60.28|57.68|60.35|57.75|60.28|57.68|0
1636597400000|2021-11-11 02:23:20|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1636597430000|2021-11-11 02:23:50|60.28|57.68|60.24|57.64|60.28|57.68|60.24|57.64|0
1636597440000|2021-11-11 02:24:00|60.26|57.66|60.28|57.68|60.28|57.68|60.26|57.66|0
1636597450000|2021-11-11 02:24:10|60.26|57.66|60.24|57.64|60.26|57.66|60.24|57.64|0
1636597460000|2021-11-11 02:24:20|60.2|57.6|60.24|57.64|60.24|57.64|60.2|57.6|0
1636597490000|2021-11-11 02:24:50|60.28|57.68|60.26|57.66|60.28|57.68|60.26|57.66|0
1636597500000|2021-11-11 02:25:00|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1636597510000|2021-11-11 02:25:10|60.26|57.66|60.28|57.68|60.28|57.68|60.26|57.66|0
1636597520000|2021-11-11 02:25:20|60.31|57.71|60.31|57.71|60.31|57.71|60.31|57.71|0
1636597560000|2021-11-11 02:26:00|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636597570000|2021-11-11 02:26:10|60.31|57.71|60.31|57.71|60.31|57.71|60.31|57.71|0
1636597640000|2021-11-11 02:27:20|60.28|57.68|60.28|57.68|60.28|57.68|60.28|57.68|0
1636597660000|2021-11-11 02:27:40|60.31|57.71|60.28|57.68|60.31|57.71|60.28|57.68|0
1636597670000|2021-11-11 02:27:50|60.24|57.64|60.28|57.68|60.28|57.68|60.24|57.64|0
1636597680000|2021-11-11 02:28:00|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1636597690000|2021-11-11 02:28:10|60.26|57.66|60.28|57.68|60.28|57.68|60.26|57.66|0
1636597700000|2021-11-11 02:28:20|60.31|57.71|60.28|57.68|60.31|57.71|60.28|57.68|0
1636597720000|2021-11-11 02:28:40|60.31|57.71|60.31|57.71|60.31|57.71|60.31|57.71|0
1636597730000|2021-11-11 02:28:50|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636597750000|2021-11-11 02:29:10|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636597770000|2021-11-11 02:29:30|60.37|57.77|60.35|57.75|60.37|57.77|60.35|57.75|0
1636597780000|2021-11-11 02:29:40|60.39|57.79|60.39|57.79|60.39|57.79|60.35|57.75|0
1636597800000|2021-11-11 02:30:00|60.42|57.82|60.39|57.79|60.42|57.82|60.39|57.79|0
1636597810000|2021-11-11 02:30:10|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636597820000|2021-11-11 02:30:20|60.31|57.71|60.31|57.71|60.31|57.71|60.31|57.71|0
1636597840000|2021-11-11 02:30:40|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636597850000|2021-11-11 02:30:50|60.31|57.71|60.35|57.75|60.35|57.75|60.31|57.71|0
1636597860000|2021-11-11 02:31:00|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636597890000|2021-11-11 02:31:30|60.37|57.77|60.39|57.79|60.39|57.79|60.37|57.77|0
1636597910000|2021-11-11 02:31:50|60.37|57.77|60.37|57.77|60.37|57.77|60.37|57.77|0
1636597920000|2021-11-11 02:32:00|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636597930000|2021-11-11 02:32:10|60.31|57.71|60.35|57.75|60.35|57.75|60.31|57.71|0
1636597940000|2021-11-11 02:32:20|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636597950000|2021-11-11 02:32:30|60.35|57.75|60.39|57.79|60.39|57.79|60.35|57.75|0
1636597980000|2021-11-11 02:33:00|60.35|57.75|60.39|57.79|60.39|57.79|60.35|57.75|0
1636597990000|2021-11-11 02:33:10|60.38|57.78|60.38|57.78|60.38|57.78|60.38|57.78|0
1636598000000|2021-11-11 02:33:20|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1636598020000|2021-11-11 02:33:40|60.38|57.78|60.38|57.78|60.38|57.78|60.38|57.78|0
1636598030000|2021-11-11 02:33:50|60.4|57.8|60.42|57.82|60.42|57.82|60.4|57.8|0
1636598040000|2021-11-11 02:34:00|60.46|57.86|60.46|57.86|60.46|57.86|60.46|57.86|0
1636598050000|2021-11-11 02:34:10|60.5|57.9|60.5|57.9|60.5|57.9|60.5|57.9|0
1636598080000|2021-11-11 02:34:40|60.51|57.91|60.51|57.91|60.51|57.91|60.51|57.91|0
1636598090000|2021-11-11 02:34:50|60.5|57.9|60.5|57.9|60.5|57.9|60.5|57.9|0
1636598100000|2021-11-11 02:35:00|60.46|57.86|60.5|57.9|60.5|57.9|60.46|57.86|0
1636598110000|2021-11-11 02:35:10|60.46|57.86|60.46|57.86|60.46|57.86|60.46|57.86|0
1636598150000|2021-11-11 02:35:50|60.42|57.82|60.46|57.86|60.46|57.86|60.42|57.82|0
1636598170000|2021-11-11 02:36:10|60.49|57.89|60.53|57.93|60.53|57.93|60.46|57.86|0
1636598180000|2021-11-11 02:36:20|60.49|57.89|60.49|57.89|60.49|57.89|60.49|57.89|0
1636598210000|2021-11-11 02:36:50|60.46|57.86|60.49|57.89|60.49|57.89|60.46|57.86|0
1636598220000|2021-11-11 02:37:00|60.46|57.86|60.42|57.82|60.46|57.86|60.42|57.82|0
1636598230000|2021-11-11 02:37:10|60.46|57.86|60.46|57.86|60.46|57.86|60.46|57.86|0
1636598270000|2021-11-11 02:37:50|60.42|57.82|60.42|57.82|60.42|57.82|60.42|57.82|0
1636598280000|2021-11-11 02:38:00|60.46|57.86|60.46|57.86|60.46|57.86|60.46|57.86|0
1636598290000|2021-11-11 02:38:10|60.42|57.82|60.46|57.86|60.46|57.86|60.42|57.82|0
1636598320000|2021-11-11 02:38:40|60.42|57.82|60.46|57.86|60.53|57.93|60.42|57.82|0
1636598330000|2021-11-11 02:38:50|60.42|57.82|60.42|57.82|60.42|57.82|60.42|57.82|0
1636598340000|2021-11-11 02:39:00|60.4|57.8|60.38|57.78|60.4|57.8|60.38|57.78|0
1636598350000|2021-11-11 02:39:10|60.42|57.82|60.42|57.82|60.42|57.82|60.42|57.82|0
1636598360000|2021-11-11 02:39:20|60.38|57.78|60.38|57.78|60.38|57.78|60.38|57.78|0
1636598370000|2021-11-11 02:39:30|60.42|57.82|60.42|57.82|60.42|57.82|60.42|57.82|0
1636598390000|2021-11-11 02:39:50|60.46|57.86|60.42|57.82|60.46|57.86|60.42|57.82|0
1636598410000|2021-11-11 02:40:10|60.4|57.8|60.38|57.78|60.4|57.8|60.38|57.78|0
1636598460000|2021-11-11 02:41:00|60.42|57.82|60.46|57.86|60.46|57.86|60.42|57.82|0
1636598480000|2021-11-11 02:41:20|60.44|57.84|60.46|57.86|60.46|57.86|60.44|57.84|0
1636598520000|2021-11-11 02:42:00|60.42|57.82|60.42|57.82|60.42|57.82|60.42|57.82|0
1636598540000|2021-11-11 02:42:20|60.38|57.78|60.38|57.78|60.38|57.78|60.38|57.78|0
1636598570000|2021-11-11 02:42:50|60.42|57.82|60.38|57.78|60.42|57.82|60.38|57.78|0
1636598590000|2021-11-11 02:43:10|60.42|57.82|60.42|57.82|60.42|57.82|60.42|57.82|0
1636598600000|2021-11-11 02:43:20|60.44|57.84|60.45|57.85|60.45|57.85|60.44|57.84|0
1636598610000|2021-11-11 02:43:30|60.42|57.82|60.45|57.85|60.45|57.85|60.42|57.82|0
1636598630000|2021-11-11 02:43:50|60.49|57.89|60.49|57.89|60.49|57.89|60.49|57.89|0
1636598640000|2021-11-11 02:44:00|60.45|57.85|60.51|57.91|60.51|57.91|60.45|57.85|0
1636598650000|2021-11-11 02:44:10|60.49|57.89|60.49|57.89|60.49|57.89|60.49|57.89|0
1636598660000|2021-11-11 02:44:20|60.45|57.85|60.45|57.85|60.45|57.85|60.45|57.85|0
1636598670000|2021-11-11 02:44:30|60.47|57.87|60.49|57.89|60.49|57.89|60.45|57.85|0
1636598680000|2021-11-11 02:44:40|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1636598690000|2021-11-11 02:44:50|60.49|57.89|60.47|57.87|60.49|57.89|60.47|57.87|0
1636598700000|2021-11-11 02:45:00|60.45|57.85|60.45|57.85|60.45|57.85|60.45|57.85|0
1636598710000|2021-11-11 02:45:10|60.49|57.89|60.49|57.89|60.49|57.89|60.49|57.89|0
1636598720000|2021-11-11 02:45:20|60.53|57.93|60.53|57.93|60.53|57.93|60.53|57.93|0
1636598730000|2021-11-11 02:45:30|60.56|57.96|60.6|58|60.6|58|60.56|57.96|0
1636598740000|2021-11-11 02:45:40|60.56|57.96|60.6|58|60.6|58|60.56|57.96|0
1636598750000|2021-11-11 02:45:50|60.56|57.96|60.56|57.96|60.56|57.96|60.56|57.96|0
1636598780000|2021-11-11 02:46:20|60.58|57.98|60.58|57.98|60.58|57.98|60.58|57.98|0
1636598790000|2021-11-11 02:46:30|60.6|58|60.6|58|60.6|58|60.6|58|0
1636598810000|2021-11-11 02:46:50|60.64|58.04|60.64|58.04|60.66|58.06|60.64|58.04|0
1636598830000|2021-11-11 02:47:10|60.6|58|60.64|58.04|60.64|58.04|60.6|58|0
1636598880000|2021-11-11 02:48:00|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1636598890000|2021-11-11 02:48:10|60.71|58.11|60.71|58.11|60.71|58.11|60.71|58.11|0
1636598900000|2021-11-11 02:48:20|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1636598910000|2021-11-11 02:48:30|60.71|58.11|60.71|58.11|60.71|58.11|60.71|58.11|0
1636598930000|2021-11-11 02:48:50|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1636598950000|2021-11-11 02:49:10|60.73|58.13|60.75|58.15|60.75|58.15|60.73|58.13|0
1636598960000|2021-11-11 02:49:20|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1636598970000|2021-11-11 02:49:30|60.75|58.15|60.77|58.17|60.77|58.17|60.75|58.15|0
1636598980000|2021-11-11 02:49:40|60.79|58.19|60.79|58.19|60.79|58.19|60.75|58.15|0
1636599000000|2021-11-11 02:50:00|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1636599010000|2021-11-11 02:50:10|60.77|58.17|60.75|58.15|60.77|58.17|60.75|58.15|0
1636599040000|2021-11-11 02:50:40|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1636599060000|2021-11-11 02:51:00|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636599090000|2021-11-11 02:51:30|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636599110000|2021-11-11 02:51:50|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636599170000|2021-11-11 02:52:50|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636599180000|2021-11-11 02:53:00|60.82|58.22|60.78|58.18|60.82|58.22|60.78|58.18|0
1636599190000|2021-11-11 02:53:10|60.82|58.22|60.86|58.26|60.86|58.26|60.82|58.22|0
1636599230000|2021-11-11 02:53:50|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636599240000|2021-11-11 02:54:00|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636599250000|2021-11-11 02:54:10|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636599270000|2021-11-11 02:54:30|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1636599280000|2021-11-11 02:54:40|60.78|58.18|60.78|58.18|60.78|58.18|60.75|58.15|0
1636599300000|2021-11-11 02:55:00|60.8|58.2|60.8|58.2|60.8|58.2|60.78|58.18|0
1636599310000|2021-11-11 02:55:10|60.78|58.18|60.78|58.18|60.82|58.22|60.78|58.18|0
1636599320000|2021-11-11 02:55:20|60.82|58.22|60.78|58.18|60.82|58.22|60.78|58.18|0
1636599350000|2021-11-11 02:55:50|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636599360000|2021-11-11 02:56:00|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636599370000|2021-11-11 02:56:10|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636599380000|2021-11-11 02:56:20|60.78|58.18|60.82|58.22|60.82|58.22|60.78|58.18|0
1636599410000|2021-11-11 02:56:50|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636599430000|2021-11-11 02:57:10|60.84|58.24|60.86|58.26|60.86|58.26|60.84|58.24|0
1636599450000|2021-11-11 02:57:30|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636599460000|2021-11-11 02:57:40|60.93|58.33|60.93|58.33|60.93|58.33|60.93|58.33|0
1636599490000|2021-11-11 02:58:10|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636599530000|2021-11-11 02:58:50|60.86|58.26|60.86|58.26|60.86|58.26|60.84|58.24|0
1636599540000|2021-11-11 02:59:00|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636599570000|2021-11-11 02:59:30|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636599580000|2021-11-11 02:59:40|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636599590000|2021-11-11 02:59:50|60.84|58.24|60.86|58.26|60.86|58.26|60.84|58.24|0
1636599600000|2021-11-11 03:00:00|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636599610000|2021-11-11 03:00:10|60.78|58.18|60.86|58.26|60.86|58.26|60.78|58.18|0
1636599660000|2021-11-11 03:01:00|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636599670000|2021-11-11 03:01:10|60.86|58.26|60.89|58.29|60.89|58.29|60.86|58.26|0
1636599680000|2021-11-11 03:01:20|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636599690000|2021-11-11 03:01:30|60.89|58.29|60.93|58.33|60.93|58.33|60.89|58.29|0
1636599700000|2021-11-11 03:01:40|60.89|58.29|60.93|58.33|60.93|58.33|60.89|58.29|0
1636599720000|2021-11-11 03:02:00|60.91|58.31|60.93|58.33|60.93|58.33|60.91|58.31|0
1636599730000|2021-11-11 03:02:10|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636599780000|2021-11-11 03:03:00|60.93|58.33|60.93|58.33|60.93|58.33|60.93|58.33|0
1636599800000|2021-11-11 03:03:20|60.95|58.35|60.93|58.33|60.95|58.35|60.93|58.33|0
1636599810000|2021-11-11 03:03:30|60.95|58.35|60.93|58.33|60.97|58.37|60.93|58.33|0
1636599880000|2021-11-11 03:04:40|60.91|58.31|60.89|58.29|60.93|58.33|60.89|58.29|0
1636599930000|2021-11-11 03:05:30|60.85|58.25|60.85|58.25|60.85|58.25|60.85|58.25|0
1636600020000|2021-11-11 03:07:00|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636600030000|2021-11-11 03:07:10|60.85|58.25|60.85|58.25|60.85|58.25|60.85|58.25|0
1636600080000|2021-11-11 03:08:00|60.82|58.22|60.82|58.22|60.85|58.25|60.82|58.22|0
1636600100000|2021-11-11 03:08:20|60.83|58.23|60.82|58.22|60.83|58.23|60.82|58.22|0
1636600130000|2021-11-11 03:08:50|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636600140000|2021-11-11 03:09:00|60.81|58.21|60.78|58.18|60.81|58.21|60.78|58.18|0
1636600160000|2021-11-11 03:09:20|60.81|58.21|60.81|58.21|60.81|58.21|60.81|58.21|0
1636600170000|2021-11-11 03:09:30|60.78|58.18|60.81|58.21|60.81|58.21|60.78|58.18|0
1636600200000|2021-11-11 03:10:00|60.85|58.25|60.81|58.21|60.85|58.25|60.81|58.21|0
1636600210000|2021-11-11 03:10:10|60.78|58.18|60.74|58.14|60.78|58.18|60.74|58.14|0
1636600220000|2021-11-11 03:10:20|60.7|58.1|60.72|58.12|60.72|58.12|60.7|58.1|0
1636600230000|2021-11-11 03:10:30|60.74|58.14|60.7|58.1|60.74|58.14|60.7|58.1|0
1636600240000|2021-11-11 03:10:40|60.74|58.14|60.74|58.14|60.74|58.14|60.7|58.1|0
1636600250000|2021-11-11 03:10:50|60.7|58.1|60.7|58.1|60.72|58.12|60.7|58.1|0
1636600270000|2021-11-11 03:11:10|60.66|58.06|60.66|58.06|60.66|58.06|60.66|58.06|0
1636600300000|2021-11-11 03:11:40|60.65|58.05|60.63|58.03|60.65|58.05|60.63|58.03|0
1636600310000|2021-11-11 03:11:50|60.66|58.06|60.63|58.03|60.66|58.06|60.63|58.03|0
1636600320000|2021-11-11 03:12:00|60.66|58.06|60.66|58.06|60.66|58.06|60.66|58.06|0
1636600330000|2021-11-11 03:12:10|60.68|58.08|60.66|58.06|60.68|58.08|60.66|58.06|0
1636600340000|2021-11-11 03:12:20|60.65|58.05|60.65|58.05|60.66|58.06|60.65|58.05|0
1636600350000|2021-11-11 03:12:30|60.66|58.06|60.66|58.06|60.66|58.06|60.66|58.06|0
1636600360000|2021-11-11 03:12:40|60.7|58.1|60.7|58.1|60.7|58.1|60.7|58.1|0
1636600370000|2021-11-11 03:12:50|60.66|58.06|60.68|58.08|60.68|58.08|60.66|58.06|0
1636600380000|2021-11-11 03:13:00|60.7|58.1|60.68|58.08|60.7|58.1|60.68|58.08|0
1636600390000|2021-11-11 03:13:10|60.66|58.06|60.66|58.06|60.66|58.06|60.66|58.06|0
1636600400000|2021-11-11 03:13:20|60.7|58.1|60.7|58.1|60.7|58.1|60.7|58.1|0
1636600440000|2021-11-11 03:14:00|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1636600450000|2021-11-11 03:14:10|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636600460000|2021-11-11 03:14:20|60.81|58.21|60.78|58.18|60.81|58.21|60.78|58.18|0
1636600470000|2021-11-11 03:14:30|60.79|58.19|60.81|58.21|60.81|58.21|60.79|58.19|0
1636600500000|2021-11-11 03:15:00|60.77|58.17|60.81|58.21|60.81|58.21|60.77|58.17|0
1636600510000|2021-11-11 03:15:10|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1636600540000|2021-11-11 03:15:40|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1636600550000|2021-11-11 03:15:50|60.77|58.17|60.74|58.14|60.77|58.17|60.74|58.14|0
1636600560000|2021-11-11 03:16:00|60.7|58.1|60.7|58.1|60.7|58.1|60.7|58.1|0
1636600580000|2021-11-11 03:16:20|60.68|58.08|60.66|58.06|60.68|58.08|60.66|58.06|0
1636600590000|2021-11-11 03:16:30|60.7|58.1|60.7|58.1|60.7|58.1|60.68|58.08|0
1636600600000|2021-11-11 03:16:40|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1636600610000|2021-11-11 03:16:50|60.7|58.1|60.7|58.1|60.7|58.1|60.7|58.1|0
1636600620000|2021-11-11 03:17:00|60.74|58.14|60.72|58.12|60.74|58.14|60.72|58.12|0
1636600630000|2021-11-11 03:17:10|60.7|58.1|60.74|58.14|60.74|58.14|60.7|58.1|0
1636600650000|2021-11-11 03:17:30|60.77|58.17|60.81|58.21|60.81|58.21|60.77|58.17|0
1636600660000|2021-11-11 03:17:40|60.85|58.25|60.85|58.25|60.85|58.25|60.85|58.25|0
1636600670000|2021-11-11 03:17:50|60.81|58.21|60.85|58.25|60.85|58.25|60.81|58.21|0
1636600680000|2021-11-11 03:18:00|60.89|58.29|60.85|58.25|60.89|58.29|60.85|58.25|0
1636600690000|2021-11-11 03:18:10|60.89|58.29|60.87|58.27|60.89|58.29|60.87|58.27|0
1636600700000|2021-11-11 03:18:20|60.89|58.29|60.85|58.25|60.89|58.29|60.85|58.25|0
1636600720000|2021-11-11 03:18:40|60.83|58.23|60.83|58.23|60.83|58.23|60.83|58.23|0
1636600730000|2021-11-11 03:18:50|60.81|58.21|60.81|58.21|60.81|58.21|60.81|58.21|0
1636600750000|2021-11-11 03:19:10|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1636600770000|2021-11-11 03:19:30|60.81|58.21|60.77|58.17|60.81|58.21|60.77|58.17|0
1636600800000|2021-11-11 03:20:00|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1636600810000|2021-11-11 03:20:10|60.81|58.21|60.77|58.17|60.81|58.21|60.77|58.17|0
1636600820000|2021-11-11 03:20:20|60.81|58.21|60.81|58.21|60.81|58.21|60.81|58.21|0
1636600840000|2021-11-11 03:20:40|60.85|58.25|60.85|58.25|60.85|58.25|60.85|58.25|0
1636600850000|2021-11-11 03:20:50|60.81|58.21|60.85|58.25|60.85|58.25|60.81|58.21|0
1636600870000|2021-11-11 03:21:10|60.88|58.28|60.85|58.25|60.88|58.28|60.85|58.25|0
1636600880000|2021-11-11 03:21:20|60.88|58.28|60.92|58.32|60.92|58.32|60.88|58.28|0
1636600900000|2021-11-11 03:21:40|60.96|58.36|60.92|58.32|60.96|58.36|60.92|58.32|0
1636600910000|2021-11-11 03:21:50|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1636600920000|2021-11-11 03:22:00|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636600930000|2021-11-11 03:22:10|60.9|58.3|60.88|58.28|60.9|58.3|60.88|58.28|0
1636600940000|2021-11-11 03:22:20|60.87|58.27|60.87|58.27|60.87|58.27|60.87|58.27|0
1636600950000|2021-11-11 03:22:30|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636600960000|2021-11-11 03:22:40|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636600970000|2021-11-11 03:22:50|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636600980000|2021-11-11 03:23:00|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636600990000|2021-11-11 03:23:10|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636601020000|2021-11-11 03:23:40|60.92|58.32|60.88|58.28|60.92|58.32|60.88|58.28|0
1636601040000|2021-11-11 03:24:00|60.85|58.25|60.85|58.25|60.85|58.25|60.85|58.25|0
1636601060000|2021-11-11 03:24:20|60.88|58.28|60.85|58.25|60.88|58.28|60.85|58.25|0
1636601090000|2021-11-11 03:24:50|60.84|58.24|60.81|58.21|60.84|58.24|60.81|58.21|0
1636601130000|2021-11-11 03:25:30|60.83|58.23|60.84|58.24|60.84|58.24|60.81|58.21|0
1636601140000|2021-11-11 03:25:40|60.88|58.28|60.84|58.24|60.88|58.28|60.84|58.24|0
1636601160000|2021-11-11 03:26:00|60.83|58.23|60.81|58.21|60.83|58.23|60.81|58.21|0
1636601180000|2021-11-11 03:26:20|60.83|58.23|60.84|58.24|60.84|58.24|60.83|58.23|0
1636601190000|2021-11-11 03:26:30|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636601210000|2021-11-11 03:26:50|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636601220000|2021-11-11 03:27:00|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636601230000|2021-11-11 03:27:10|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636601240000|2021-11-11 03:27:20|60.86|58.26|60.84|58.24|60.88|58.28|60.84|58.24|0
1636601250000|2021-11-11 03:27:30|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636601270000|2021-11-11 03:27:50|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636601290000|2021-11-11 03:28:10|60.81|58.21|60.81|58.21|60.81|58.21|60.81|58.21|0
1636601310000|2021-11-11 03:28:30|60.77|58.17|60.81|58.21|60.81|58.21|60.77|58.17|0
1636601350000|2021-11-11 03:29:10|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1636601360000|2021-11-11 03:29:20|60.81|58.21|60.81|58.21|60.81|58.21|60.81|58.21|0
1636601370000|2021-11-11 03:29:30|60.82|58.22|60.81|58.21|60.82|58.22|60.81|58.21|0
1636601400000|2021-11-11 03:30:00|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636601410000|2021-11-11 03:30:10|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636601420000|2021-11-11 03:30:20|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636601440000|2021-11-11 03:30:40|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636601450000|2021-11-11 03:30:50|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636601460000|2021-11-11 03:31:00|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636601470000|2021-11-11 03:31:10|60.95|58.35|60.95|58.35|60.95|58.35|60.92|58.32|0
1636601480000|2021-11-11 03:31:20|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636601490000|2021-11-11 03:31:30|60.9|58.3|60.88|58.28|60.92|58.32|60.88|58.28|0
1636601500000|2021-11-11 03:31:40|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636601520000|2021-11-11 03:32:00|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636601540000|2021-11-11 03:32:20|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636601560000|2021-11-11 03:32:40|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636601570000|2021-11-11 03:32:50|61.07|58.47|61.07|58.47|61.1|58.5|61.07|58.47|0
1636601580000|2021-11-11 03:33:00|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636601590000|2021-11-11 03:33:10|60.99|58.39|60.95|58.35|60.99|58.39|60.95|58.35|0
1636601620000|2021-11-11 03:33:40|60.92|58.32|60.95|58.35|60.95|58.35|60.92|58.32|0
1636601640000|2021-11-11 03:34:00|60.92|58.32|60.92|58.32|60.95|58.35|60.92|58.32|0
1636601650000|2021-11-11 03:34:10|60.93|58.33|60.93|58.33|60.93|58.33|60.93|58.33|0
1636601660000|2021-11-11 03:34:20|60.92|58.32|60.93|58.33|60.95|58.35|60.92|58.32|0
1636601670000|2021-11-11 03:34:30|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636601710000|2021-11-11 03:35:10|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636601750000|2021-11-11 03:35:50|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636601780000|2021-11-11 03:36:20|60.91|58.31|60.88|58.28|60.91|58.31|60.88|58.28|0
1636601790000|2021-11-11 03:36:30|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636601800000|2021-11-11 03:36:40|60.86|58.26|60.84|58.24|60.88|58.28|60.84|58.24|0
1636601810000|2021-11-11 03:36:50|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636601830000|2021-11-11 03:37:10|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636601860000|2021-11-11 03:37:40|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636601880000|2021-11-11 03:38:00|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636601890000|2021-11-11 03:38:10|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636601900000|2021-11-11 03:38:20|60.86|58.26|60.84|58.24|60.86|58.26|60.84|58.24|0
1636602000000|2021-11-11 03:40:00|60.88|58.28|60.84|58.24|60.88|58.28|60.84|58.24|0
1636602010000|2021-11-11 03:40:10|60.88|58.28|60.88|58.28|60.89|58.29|60.88|58.28|0
1636602020000|2021-11-11 03:40:20|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636602030000|2021-11-11 03:40:30|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636602060000|2021-11-11 03:41:00|60.87|58.27|60.91|58.31|60.91|58.31|60.87|58.27|0
1636602100000|2021-11-11 03:41:40|60.95|58.35|60.91|58.31|60.95|58.35|60.91|58.31|0
1636602110000|2021-11-11 03:41:50|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636602120000|2021-11-11 03:42:00|60.93|58.33|60.93|58.33|60.93|58.33|60.91|58.31|0
1636602130000|2021-11-11 03:42:10|60.95|58.35|60.91|58.31|60.95|58.35|60.91|58.31|0
1636602140000|2021-11-11 03:42:20|60.93|58.33|60.91|58.31|60.93|58.33|60.91|58.31|0
1636602150000|2021-11-11 03:42:30|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636602160000|2021-11-11 03:42:40|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636602170000|2021-11-11 03:42:50|60.95|58.35|60.93|58.33|60.95|58.35|60.91|58.31|0
1636602180000|2021-11-11 03:43:00|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636602190000|2021-11-11 03:43:10|60.89|58.29|60.87|58.27|60.89|58.29|60.87|58.27|0
1636602200000|2021-11-11 03:43:20|60.91|58.31|60.89|58.29|60.91|58.31|60.89|58.29|0
1636602210000|2021-11-11 03:43:30|60.91|58.31|60.91|58.31|60.91|58.31|60.87|58.27|0
1636602220000|2021-11-11 03:43:40|60.89|58.29|60.91|58.31|60.91|58.31|60.89|58.29|0
1636602240000|2021-11-11 03:44:00|60.89|58.29|60.91|58.31|60.91|58.31|60.89|58.29|0
1636602250000|2021-11-11 03:44:10|60.93|58.33|60.95|58.35|60.95|58.35|60.93|58.33|0
1636602260000|2021-11-11 03:44:20|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636602280000|2021-11-11 03:44:40|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636602300000|2021-11-11 03:45:00|60.91|58.31|60.95|58.35|60.95|58.35|60.91|58.31|0
1636602310000|2021-11-11 03:45:10|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1636602320000|2021-11-11 03:45:20|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1636602330000|2021-11-11 03:45:30|61.06|58.46|61.1|58.5|61.1|58.5|61.06|58.46|0
1636602340000|2021-11-11 03:45:40|61.06|58.46|61.06|58.46|61.06|58.46|61.02|58.42|0
1636602360000|2021-11-11 03:46:00|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1636602370000|2021-11-11 03:46:10|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1636602380000|2021-11-11 03:46:20|60.95|58.35|60.98|58.38|60.98|58.38|60.95|58.35|0
1636602390000|2021-11-11 03:46:30|61|58.4|61|58.4|61|58.4|61|58.4|0
1636602400000|2021-11-11 03:46:40|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1636602410000|2021-11-11 03:46:50|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1636602440000|2021-11-11 03:47:20|60.95|58.35|60.95|58.35|60.97|58.37|60.95|58.35|0
1636602450000|2021-11-11 03:47:30|60.98|58.38|60.95|58.35|60.98|58.38|60.95|58.35|0
1636602470000|2021-11-11 03:47:50|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1636602480000|2021-11-11 03:48:00|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636602490000|2021-11-11 03:48:10|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1636602500000|2021-11-11 03:48:20|60.97|58.37|60.95|58.35|60.98|58.38|60.95|58.35|0
1636602570000|2021-11-11 03:49:30|60.93|58.33|60.95|58.35|60.95|58.35|60.93|58.33|0
1636602590000|2021-11-11 03:49:50|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1636602610000|2021-11-11 03:50:10|60.95|58.35|60.96|58.36|60.98|58.38|60.95|58.35|0
1636602620000|2021-11-11 03:50:20|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1636602660000|2021-11-11 03:51:00|60.96|58.36|60.98|58.38|60.98|58.38|60.96|58.36|0
1636602670000|2021-11-11 03:51:10|60.95|58.35|60.98|58.38|60.98|58.38|60.95|58.35|0
1636602690000|2021-11-11 03:51:30|60.96|58.36|60.98|58.38|60.98|58.38|60.96|58.36|0
1636602740000|2021-11-11 03:52:20|61.02|58.42|60.98|58.38|61.02|58.42|60.98|58.38|0
1636602750000|2021-11-11 03:52:30|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1636602760000|2021-11-11 03:52:40|61.06|58.46|61.06|58.46|61.06|58.46|61.02|58.42|0
1636602770000|2021-11-11 03:52:50|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1636602800000|2021-11-11 03:53:20|61.06|58.46|61.02|58.42|61.06|58.46|61.02|58.42|0
1636602810000|2021-11-11 03:53:30|61.06|58.46|61.06|58.46|61.06|58.46|61.06|58.46|0
1636602820000|2021-11-11 03:53:40|61.02|58.42|61.06|58.46|61.06|58.46|61.02|58.42|0
1636602850000|2021-11-11 03:54:10|61.09|58.49|61.09|58.49|61.09|58.49|61.09|58.49|0
1636602860000|2021-11-11 03:54:20|61.13|58.53|61.13|58.53|61.13|58.53|61.13|58.53|0
1636602870000|2021-11-11 03:54:30|61.09|58.49|61.06|58.46|61.09|58.49|61.06|58.46|0
1636602890000|2021-11-11 03:54:50|61.09|58.49|61.09|58.49|61.09|58.49|61.09|58.49|0
1636602900000|2021-11-11 03:55:00|61.13|58.53|61.21|58.61|61.21|58.61|61.13|58.53|0
1636602910000|2021-11-11 03:55:10|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636602920000|2021-11-11 03:55:20|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636602940000|2021-11-11 03:55:40|61.24|58.64|61.21|58.61|61.24|58.64|61.21|58.61|0
1636602950000|2021-11-11 03:55:50|61.17|58.57|61.17|58.57|61.17|58.57|61.17|58.57|0
1636602980000|2021-11-11 03:56:20|61.19|58.59|61.22|58.62|61.22|58.62|61.19|58.59|0
1636602990000|2021-11-11 03:56:30|61.24|58.64|61.24|58.64|61.24|58.64|61.2|58.6|0
1636603000000|2021-11-11 03:56:40|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1636603010000|2021-11-11 03:56:50|61.24|58.64|61.26|58.66|61.26|58.66|61.24|58.64|0
1636603020000|2021-11-11 03:57:00|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636603030000|2021-11-11 03:57:10|61.2|58.6|61.2|58.6|61.2|58.6|61.2|58.6|0
1636603080000|2021-11-11 03:58:00|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636603090000|2021-11-11 03:58:10|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1636603100000|2021-11-11 03:58:20|61.32|58.72|61.32|58.72|61.32|58.72|61.32|58.72|0
1636603110000|2021-11-11 03:58:30|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1636603120000|2021-11-11 03:58:40|61.32|58.72|61.32|58.72|61.35|58.75|61.32|58.72|0
1636603130000|2021-11-11 03:58:50|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636603140000|2021-11-11 03:59:00|61.32|58.72|61.3|58.7|61.32|58.72|61.3|58.7|0
1636603150000|2021-11-11 03:59:10|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1636603160000|2021-11-11 03:59:20|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636603170000|2021-11-11 03:59:30|61.2|58.6|61.2|58.6|61.2|58.6|61.2|58.6|0
1636603190000|2021-11-11 03:59:50|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636603230000|2021-11-11 04:00:30|61.26|58.66|61.28|58.68|61.28|58.68|61.26|58.66|0
1636603270000|2021-11-11 04:01:10|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636603280000|2021-11-11 04:01:20|61.22|58.62|61.24|58.64|61.24|58.64|61.22|58.62|0
1636603290000|2021-11-11 04:01:30|61.2|58.6|61.24|58.64|61.24|58.64|61.2|58.6|0
1636603300000|2021-11-11 04:01:40|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1636603310000|2021-11-11 04:01:50|61.26|58.66|61.28|58.68|61.28|58.68|61.26|58.66|0
1636603320000|2021-11-11 04:02:00|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636603370000|2021-11-11 04:02:50|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1636603410000|2021-11-11 04:03:30|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636603420000|2021-11-11 04:03:40|61.22|58.62|61.24|58.64|61.24|58.64|61.22|58.62|0
1636603450000|2021-11-11 04:04:10|61.2|58.6|61.2|58.6|61.2|58.6|61.2|58.6|0
1636603460000|2021-11-11 04:04:20|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636603500000|2021-11-11 04:05:00|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1636603550000|2021-11-11 04:05:50|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636603560000|2021-11-11 04:06:00|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1636603590000|2021-11-11 04:06:30|61.26|58.66|61.24|58.64|61.26|58.66|61.24|58.64|0
1636603600000|2021-11-11 04:06:40|61.28|58.68|61.24|58.64|61.28|58.68|61.24|58.64|0
1636603620000|2021-11-11 04:07:00|61.28|58.68|61.24|58.64|61.28|58.68|61.24|58.64|0
1636603660000|2021-11-11 04:07:40|61.26|58.66|61.24|58.64|61.27|58.67|61.24|58.64|0
1636603670000|2021-11-11 04:07:50|61.27|58.67|61.24|58.64|61.27|58.67|61.24|58.64|0
1636603680000|2021-11-11 04:08:00|61.26|58.66|61.27|58.67|61.27|58.67|61.26|58.66|0
1636603720000|2021-11-11 04:08:40|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636603780000|2021-11-11 04:09:40|61.2|58.6|61.2|58.6|61.2|58.6|61.2|58.6|0
1636603800000|2021-11-11 04:10:00|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1636603820000|2021-11-11 04:10:20|61.2|58.6|61.2|58.6|61.2|58.6|61.2|58.6|0
1636603860000|2021-11-11 04:11:00|61.24|58.64|61.24|58.64|61.24|58.64|61.22|58.62|0
1636603870000|2021-11-11 04:11:10|61.2|58.6|61.2|58.6|61.2|58.6|61.2|58.6|0
1636603890000|2021-11-11 04:11:30|61.24|58.64|61.24|58.64|61.24|58.64|61.2|58.6|0
1636603940000|2021-11-11 04:12:20|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636603980000|2021-11-11 04:13:00|61.2|58.6|61.2|58.6|61.2|58.6|61.2|58.6|0
1636603990000|2021-11-11 04:13:10|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636604030000|2021-11-11 04:13:50|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636604120000|2021-11-11 04:15:20|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636604140000|2021-11-11 04:15:40|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636604170000|2021-11-11 04:16:10|61.31|58.71|61.27|58.67|61.31|58.71|61.27|58.67|0
1636604180000|2021-11-11 04:16:20|61.29|58.69|61.29|58.69|61.29|58.69|61.29|58.69|0
1636604190000|2021-11-11 04:16:30|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636604200000|2021-11-11 04:16:40|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636604210000|2021-11-11 04:16:50|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636604270000|2021-11-11 04:17:50|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636604280000|2021-11-11 04:18:00|61.35|58.75|61.35|58.75|61.35|58.75|61.35|58.75|0
1636604300000|2021-11-11 04:18:20|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636604320000|2021-11-11 04:18:40|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636604330000|2021-11-11 04:18:50|61.29|58.69|61.31|58.71|61.31|58.71|61.29|58.69|0
1636604340000|2021-11-11 04:19:00|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1636604370000|2021-11-11 04:19:30|61.38|58.78|61.38|58.78|61.38|58.78|61.38|58.78|0
1636604420000|2021-11-11 04:20:20|61.42|58.82|61.53|58.93|61.53|58.93|61.42|58.82|0
1636604440000|2021-11-11 04:20:40|61.57|58.97|61.53|58.93|61.57|58.97|61.53|58.93|0
1636604470000|2021-11-11 04:21:10|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1636604490000|2021-11-11 04:21:30|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1636604500000|2021-11-11 04:21:40|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1636604600000|2021-11-11 04:23:20|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1636604620000|2021-11-11 04:23:40|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1636604630000|2021-11-11 04:23:50|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1636604640000|2021-11-11 04:24:00|61.57|58.97|61.61|59.01|61.61|59.01|61.57|58.97|0
1636604650000|2021-11-11 04:24:10|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1636604710000|2021-11-11 04:25:10|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1636604720000|2021-11-11 04:25:20|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636604740000|2021-11-11 04:25:40|61.72|59.12|61.68|59.08|61.72|59.12|61.68|59.08|0
1636604750000|2021-11-11 04:25:50|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1636604760000|2021-11-11 04:26:00|61.76|59.16|61.76|59.16|61.76|59.16|61.76|59.16|0
1636604770000|2021-11-11 04:26:10|61.79|59.19|61.83|59.23|61.83|59.23|61.79|59.19|0
1636604780000|2021-11-11 04:26:20|61.87|59.27|61.83|59.23|61.87|59.27|61.83|59.23|0
1636604790000|2021-11-11 04:26:30|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636604800000|2021-11-11 04:26:40|61.85|59.25|61.79|59.19|61.85|59.25|61.79|59.19|0
1636604820000|2021-11-11 04:27:00|61.81|59.21|61.83|59.23|61.83|59.23|61.81|59.21|0
1636604840000|2021-11-11 04:27:20|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636604860000|2021-11-11 04:27:40|61.89|59.29|61.91|59.31|61.91|59.31|61.89|59.29|0
1636604870000|2021-11-11 04:27:50|61.98|59.38|61.94|59.34|61.98|59.38|61.94|59.34|0
1636604880000|2021-11-11 04:28:00|61.98|59.38|61.98|59.38|62|59.4|61.98|59.38|0
1636604890000|2021-11-11 04:28:10|61.91|59.31|61.91|59.31|61.91|59.31|61.87|59.27|0
1636604900000|2021-11-11 04:28:20|61.87|59.27|61.87|59.27|61.87|59.27|61.87|59.27|0
1636604910000|2021-11-11 04:28:30|61.83|59.23|61.89|59.29|61.89|59.29|61.83|59.23|0
1636604920000|2021-11-11 04:28:40|61.91|59.31|61.94|59.34|61.94|59.34|61.87|59.27|0
1636604930000|2021-11-11 04:28:50|61.91|59.31|61.91|59.31|61.91|59.31|61.91|59.31|0
1636604940000|2021-11-11 04:29:00|61.98|59.38|61.94|59.34|61.98|59.38|61.94|59.34|0
1636604950000|2021-11-11 04:29:10|61.98|59.38|62.02|59.42|62.02|59.42|61.94|59.34|0
1636604960000|2021-11-11 04:29:20|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636604970000|2021-11-11 04:29:30|62.1|59.5|62.02|59.42|62.1|59.5|62.02|59.42|0
1636604980000|2021-11-11 04:29:40|62.06|59.46|62.02|59.42|62.06|59.46|62.02|59.42|0
1636604990000|2021-11-11 04:29:50|61.98|59.38|62.02|59.42|62.02|59.42|61.98|59.38|0
1636605000000|2021-11-11 04:30:00|62.06|59.46|61.98|59.38|62.06|59.46|61.98|59.38|0
1636605010000|2021-11-11 04:30:10|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636605030000|2021-11-11 04:30:30|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636605040000|2021-11-11 04:30:40|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636605050000|2021-11-11 04:30:50|61.98|59.38|62|59.4|62|59.4|61.98|59.38|0
1636605060000|2021-11-11 04:31:00|62.02|59.42|62.02|59.42|62.02|59.42|62.02|59.42|0
1636605070000|2021-11-11 04:31:10|61.98|59.38|61.96|59.36|61.98|59.38|61.96|59.36|0
1636605080000|2021-11-11 04:31:20|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636605090000|2021-11-11 04:31:30|61.96|59.36|61.96|59.36|61.96|59.36|61.96|59.36|0
1636605100000|2021-11-11 04:31:40|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636605120000|2021-11-11 04:32:00|61.9|59.3|61.94|59.34|61.94|59.34|61.9|59.3|0
1636605130000|2021-11-11 04:32:10|61.98|59.38|61.94|59.34|61.98|59.38|61.94|59.34|0
1636605140000|2021-11-11 04:32:20|61.96|59.36|61.94|59.34|61.96|59.36|61.94|59.34|0
1636605190000|2021-11-11 04:33:10|61.9|59.3|61.9|59.3|61.9|59.3|61.9|59.3|0
1636605230000|2021-11-11 04:33:50|61.94|59.34|61.9|59.3|61.94|59.34|61.9|59.3|0
1636605280000|2021-11-11 04:34:40|61.94|59.34|61.98|59.38|61.98|59.38|61.94|59.34|0
1636605300000|2021-11-11 04:35:00|62|59.4|61.98|59.38|62.02|59.42|61.98|59.38|0
1636605310000|2021-11-11 04:35:10|62.02|59.42|62.06|59.46|62.06|59.46|62.02|59.42|0
1636605330000|2021-11-11 04:35:30|62.07|59.47|62.09|59.49|62.09|59.49|62.07|59.47|0
1636605370000|2021-11-11 04:36:10|62.02|59.42|61.98|59.38|62.02|59.42|61.98|59.38|0
1636605380000|2021-11-11 04:36:20|61.94|59.34|61.98|59.38|61.98|59.38|61.94|59.34|0
1636605390000|2021-11-11 04:36:30|62.02|59.42|62.02|59.42|62.02|59.42|62.02|59.42|0
1636605400000|2021-11-11 04:36:40|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636605410000|2021-11-11 04:36:50|61.94|59.34|61.94|59.34|61.98|59.38|61.94|59.34|0
1636605450000|2021-11-11 04:37:30|61.96|59.36|61.94|59.34|61.96|59.36|61.94|59.34|0
1636605460000|2021-11-11 04:37:40|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636605470000|2021-11-11 04:37:50|61.96|59.36|61.96|59.36|61.96|59.36|61.96|59.36|0
1636605480000|2021-11-11 04:38:00|61.98|59.38|62.02|59.42|62.02|59.42|61.98|59.38|0
1636605500000|2021-11-11 04:38:20|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636605510000|2021-11-11 04:38:30|62.02|59.42|62.05|59.45|62.05|59.45|62.02|59.42|0
1636605520000|2021-11-11 04:38:40|62.02|59.42|62.02|59.42|62.05|59.45|62.02|59.42|0
1636605590000|2021-11-11 04:39:50|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636605600000|2021-11-11 04:40:00|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636605640000|2021-11-11 04:40:40|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636605710000|2021-11-11 04:41:50|62.01|59.41|62.01|59.41|62.01|59.41|62.01|59.41|0
1636605740000|2021-11-11 04:42:20|61.98|59.38|61.98|59.38|61.98|59.38|61.98|59.38|0
1636605820000|2021-11-11 04:43:40|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636605830000|2021-11-11 04:43:50|61.98|59.38|61.96|59.36|61.98|59.38|61.94|59.34|0
1636605840000|2021-11-11 04:44:00|61.98|59.38|61.94|59.34|61.98|59.38|61.94|59.34|0
1636605880000|2021-11-11 04:44:40|61.97|59.37|61.97|59.37|61.97|59.37|61.97|59.37|0
1636605900000|2021-11-11 04:45:00|62.01|59.41|61.97|59.37|62.01|59.41|61.97|59.37|0
1636605910000|2021-11-11 04:45:10|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636605920000|2021-11-11 04:45:20|61.97|59.37|61.97|59.37|61.97|59.37|61.97|59.37|0
1636605950000|2021-11-11 04:45:50|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636605970000|2021-11-11 04:46:10|61.97|59.37|61.96|59.36|61.97|59.37|61.94|59.34|0
1636605980000|2021-11-11 04:46:20|61.94|59.34|61.94|59.34|61.94|59.34|61.94|59.34|0
1636606050000|2021-11-11 04:47:30|61.9|59.3|61.9|59.3|61.9|59.3|61.9|59.3|0
1636606060000|2021-11-11 04:47:40|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636606070000|2021-11-11 04:47:50|61.88|59.28|61.9|59.3|61.9|59.3|61.88|59.28|0
1636606080000|2021-11-11 04:48:00|61.94|59.34|61.9|59.3|61.94|59.34|61.9|59.3|0
1636606100000|2021-11-11 04:48:20|61.94|59.34|61.84|59.24|61.94|59.34|61.84|59.24|0
1636606110000|2021-11-11 04:48:30|61.82|59.22|61.78|59.18|61.82|59.22|61.78|59.18|0
1636606120000|2021-11-11 04:48:40|61.82|59.22|61.78|59.18|61.82|59.22|61.78|59.18|0
1636606130000|2021-11-11 04:48:50|61.75|59.15|61.71|59.11|61.75|59.15|61.71|59.11|0
1636606140000|2021-11-11 04:49:00|61.78|59.18|61.78|59.18|61.78|59.18|61.78|59.18|0
1636606160000|2021-11-11 04:49:20|61.8|59.2|61.78|59.18|61.8|59.2|61.78|59.18|0
1636606170000|2021-11-11 04:49:30|61.8|59.2|61.77|59.17|61.8|59.2|61.77|59.17|0
1636606180000|2021-11-11 04:49:40|61.78|59.18|61.75|59.15|61.78|59.18|61.75|59.15|0
1636606190000|2021-11-11 04:49:50|61.78|59.18|61.76|59.16|61.78|59.18|61.76|59.16|0
1636606200000|2021-11-11 04:50:00|61.75|59.15|61.78|59.18|61.78|59.18|61.75|59.15|0
1636606210000|2021-11-11 04:50:10|61.76|59.16|61.76|59.16|61.76|59.16|61.76|59.16|0
1636606220000|2021-11-11 04:50:20|61.75|59.15|61.75|59.15|61.75|59.15|61.75|59.15|0
1636606230000|2021-11-11 04:50:30|61.78|59.18|61.78|59.18|61.78|59.18|61.74|59.14|0
1636606250000|2021-11-11 04:50:50|61.82|59.22|61.82|59.22|61.82|59.22|61.82|59.22|0
1636606260000|2021-11-11 04:51:00|61.84|59.24|61.82|59.22|61.84|59.24|61.82|59.22|0
1636606270000|2021-11-11 04:51:10|61.84|59.24|61.82|59.22|61.84|59.24|61.82|59.22|0
1636606320000|2021-11-11 04:52:00|61.8|59.2|61.82|59.22|61.82|59.22|61.8|59.2|0
1636606360000|2021-11-11 04:52:40|61.78|59.18|61.78|59.18|61.78|59.18|61.78|59.18|0
1636606380000|2021-11-11 04:53:00|61.82|59.22|61.86|59.26|61.86|59.26|61.82|59.22|0
1636606390000|2021-11-11 04:53:10|61.84|59.24|61.82|59.22|61.84|59.24|61.82|59.22|0
1636606410000|2021-11-11 04:53:30|61.8|59.2|61.78|59.18|61.8|59.2|61.78|59.18|0
1636606430000|2021-11-11 04:53:50|61.82|59.22|61.82|59.22|61.82|59.22|61.82|59.22|0
1636606440000|2021-11-11 04:54:00|61.8|59.2|61.78|59.18|61.8|59.2|61.78|59.18|0
1636606480000|2021-11-11 04:54:40|61.82|59.22|61.82|59.22|61.82|59.22|61.82|59.22|0
1636606500000|2021-11-11 04:55:00|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636606550000|2021-11-11 04:55:50|61.82|59.22|61.82|59.22|61.82|59.22|61.82|59.22|0
1636606560000|2021-11-11 04:56:00|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636606570000|2021-11-11 04:56:10|61.89|59.29|61.89|59.29|61.89|59.29|61.89|59.29|0
1636606580000|2021-11-11 04:56:20|61.86|59.26|61.88|59.28|61.88|59.28|61.86|59.26|0
1636606590000|2021-11-11 04:56:30|61.89|59.29|61.89|59.29|61.89|59.29|61.89|59.29|0
1636606600000|2021-11-11 04:56:40|61.93|59.33|61.93|59.33|61.93|59.33|61.93|59.33|0
1636606650000|2021-11-11 04:57:30|61.86|59.26|61.86|59.26|61.86|59.26|61.86|59.26|0
1636606680000|2021-11-11 04:58:00|61.82|59.22|61.86|59.26|61.86|59.26|61.82|59.22|0
1636606690000|2021-11-11 04:58:10|61.82|59.22|61.78|59.18|61.82|59.22|61.78|59.18|0
1636606750000|2021-11-11 04:59:10|61.82|59.22|61.78|59.18|61.82|59.22|61.78|59.18|0
1636606790000|2021-11-11 04:59:50|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636606800000|2021-11-11 05:00:00|61.78|59.18|61.74|59.14|61.78|59.18|61.74|59.14|0
1636606820000|2021-11-11 05:00:20|61.78|59.18|61.74|59.14|61.78|59.18|61.74|59.14|0
1636606840000|2021-11-11 05:00:40|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636606850000|2021-11-11 05:00:50|61.68|59.08|61.66|59.06|61.68|59.08|61.66|59.06|0
1636606880000|2021-11-11 05:01:20|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1636606890000|2021-11-11 05:01:30|61.66|59.06|61.63|59.03|61.66|59.06|61.63|59.03|0
1636606900000|2021-11-11 05:01:40|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1636606910000|2021-11-11 05:01:50|61.68|59.08|61.7|59.1|61.7|59.1|61.68|59.08|0
1636606920000|2021-11-11 05:02:00|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636606930000|2021-11-11 05:02:10|61.76|59.16|61.74|59.14|61.78|59.18|61.74|59.14|0
1636606950000|2021-11-11 05:02:30|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636606970000|2021-11-11 05:02:50|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636606980000|2021-11-11 05:03:00|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636606990000|2021-11-11 05:03:10|61.72|59.12|61.74|59.14|61.74|59.14|61.72|59.12|0
1636607010000|2021-11-11 05:03:30|61.7|59.1|61.74|59.14|61.74|59.14|61.7|59.1|0
1636607020000|2021-11-11 05:03:40|61.7|59.1|61.74|59.14|61.74|59.14|61.7|59.1|0
1636607030000|2021-11-11 05:03:50|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636607060000|2021-11-11 05:04:20|61.55|58.95|61.59|58.99|61.59|58.99|61.55|58.95|0
1636607070000|2021-11-11 05:04:30|61.55|58.95|61.59|58.99|61.59|58.99|61.55|58.95|0
1636607100000|2021-11-11 05:05:00|61.61|59.01|61.62|59.02|61.63|59.03|61.61|59.01|0
1636607110000|2021-11-11 05:05:10|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1636607120000|2021-11-11 05:05:20|61.55|58.95|61.59|58.99|61.59|58.99|61.55|58.95|0
1636607150000|2021-11-11 05:05:50|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1636607160000|2021-11-11 05:06:00|61.66|59.06|61.62|59.02|61.66|59.06|61.62|59.02|0
1636607170000|2021-11-11 05:06:10|61.66|59.06|61.62|59.02|61.66|59.06|61.62|59.02|0
1636607190000|2021-11-11 05:06:30|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1636607210000|2021-11-11 05:06:50|61.64|59.04|61.66|59.06|61.66|59.06|61.64|59.04|0
1636607230000|2021-11-11 05:07:10|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636607240000|2021-11-11 05:07:20|61.66|59.06|61.7|59.1|61.7|59.1|61.66|59.06|0
1636607250000|2021-11-11 05:07:30|61.74|59.14|61.74|59.14|61.74|59.14|61.74|59.14|0
1636607280000|2021-11-11 05:08:00|61.77|59.17|61.81|59.21|61.81|59.21|61.77|59.17|0
1636607290000|2021-11-11 05:08:10|61.77|59.17|61.81|59.21|61.81|59.21|61.77|59.17|0
1636607310000|2021-11-11 05:08:30|61.85|59.25|61.85|59.25|61.85|59.25|61.85|59.25|0
1636607330000|2021-11-11 05:08:50|61.81|59.21|61.85|59.25|61.85|59.25|61.81|59.21|0
1636607340000|2021-11-11 05:09:00|61.81|59.21|61.85|59.25|61.85|59.25|61.81|59.21|0
1636607350000|2021-11-11 05:09:10|61.81|59.21|61.81|59.21|61.81|59.21|61.81|59.21|0
1636607360000|2021-11-11 05:09:20|61.77|59.17|61.77|59.17|61.77|59.17|61.77|59.17|0
1636607370000|2021-11-11 05:09:30|61.79|59.19|61.77|59.17|61.81|59.21|61.77|59.17|0
1636607380000|2021-11-11 05:09:40|61.79|59.19|61.79|59.19|61.81|59.21|61.79|59.19|0
1636607390000|2021-11-11 05:09:50|61.81|59.21|61.77|59.17|61.81|59.21|61.77|59.17|0
1636607410000|2021-11-11 05:10:10|61.81|59.21|61.74|59.14|61.81|59.21|61.74|59.14|0
1636607420000|2021-11-11 05:10:20|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1636607440000|2021-11-11 05:10:40|61.74|59.14|61.7|59.1|61.74|59.14|61.7|59.1|0
1636607450000|2021-11-11 05:10:50|61.74|59.14|61.74|59.14|61.74|59.14|61.72|59.12|0
1636607460000|2021-11-11 05:11:00|61.77|59.17|61.77|59.17|61.77|59.17|61.77|59.17|0
1636607470000|2021-11-11 05:11:10|61.76|59.16|61.76|59.16|61.76|59.16|61.76|59.16|0
1636607480000|2021-11-11 05:11:20|61.77|59.17|61.7|59.1|61.77|59.17|61.7|59.1|0
1636607520000|2021-11-11 05:12:00|61.58|58.98|61.55|58.95|61.58|58.98|61.55|58.95|0
1636607530000|2021-11-11 05:12:10|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1636607540000|2021-11-11 05:12:20|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1636607550000|2021-11-11 05:12:30|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1636607560000|2021-11-11 05:12:40|61.57|58.97|61.58|58.98|61.58|58.98|61.55|58.95|0
1636607570000|2021-11-11 05:12:50|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1636607580000|2021-11-11 05:13:00|61.58|58.98|61.58|58.98|61.62|59.02|61.58|58.98|0
1636607590000|2021-11-11 05:13:10|61.57|58.97|61.55|58.95|61.57|58.97|61.55|58.95|0
1636607600000|2021-11-11 05:13:20|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1636607670000|2021-11-11 05:14:30|61.56|58.96|61.58|58.98|61.58|58.98|61.56|58.96|0
1636607680000|2021-11-11 05:14:40|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1636607700000|2021-11-11 05:15:00|61.54|58.94|61.58|58.98|61.58|58.98|61.54|58.94|0
1636607710000|2021-11-11 05:15:10|61.6|59|61.58|58.98|61.6|59|61.58|58.98|0
1636607720000|2021-11-11 05:15:20|61.54|58.94|61.58|58.98|61.58|58.98|61.54|58.94|0
1636607740000|2021-11-11 05:15:40|61.56|58.96|61.54|58.94|61.56|58.96|61.54|58.94|0
1636607770000|2021-11-11 05:16:10|61.58|58.98|61.54|58.94|61.58|58.98|61.54|58.94|0
1636607790000|2021-11-11 05:16:30|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1636607860000|2021-11-11 05:17:40|61.6|59|61.6|59|61.6|59|61.6|59|0
1636607870000|2021-11-11 05:17:50|61.58|58.98|61.58|58.98|61.6|59|61.58|58.98|0
1636607920000|2021-11-11 05:18:40|61.54|58.94|61.54|58.94|61.54|58.94|61.54|58.94|0
1636607950000|2021-11-11 05:19:10|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1636608030000|2021-11-11 05:20:30|61.54|58.94|61.54|58.94|61.54|58.94|61.54|58.94|0
1636608110000|2021-11-11 05:21:50|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1636608140000|2021-11-11 05:22:20|61.35|58.75|61.35|58.75|61.35|58.75|61.35|58.75|0
1636608190000|2021-11-11 05:23:10|61.39|58.79|61.43|58.83|61.43|58.83|61.39|58.79|0
1636608230000|2021-11-11 05:23:50|61.39|58.79|61.41|58.81|61.41|58.81|61.39|58.79|0
1636608240000|2021-11-11 05:24:00|61.43|58.83|61.39|58.79|61.43|58.83|61.39|58.79|0
1636608250000|2021-11-11 05:24:10|61.35|58.75|61.35|58.75|61.35|58.75|61.35|58.75|0
1636608260000|2021-11-11 05:24:20|61.31|58.71|61.39|58.79|61.39|58.79|61.31|58.71|0
1636608270000|2021-11-11 05:24:30|61.35|58.75|61.39|58.79|61.39|58.79|61.35|58.75|0
1636608280000|2021-11-11 05:24:40|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1636608300000|2021-11-11 05:25:00|61.39|58.79|61.43|58.83|61.43|58.83|61.39|58.79|0
1636608310000|2021-11-11 05:25:10|61.39|58.79|61.43|58.83|61.43|58.83|61.39|58.79|0
1636608320000|2021-11-11 05:25:20|61.39|58.79|61.43|58.83|61.43|58.83|61.39|58.79|0
1636608330000|2021-11-11 05:25:30|61.46|58.86|61.46|58.86|61.46|58.86|61.46|58.86|0
1636608340000|2021-11-11 05:25:40|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1636608350000|2021-11-11 05:25:50|61.45|58.85|61.46|58.86|61.46|58.86|61.45|58.85|0
1636608360000|2021-11-11 05:26:00|61.43|58.83|61.45|58.85|61.45|58.85|61.43|58.83|0
1636608370000|2021-11-11 05:26:10|61.43|58.83|61.43|58.83|61.46|58.86|61.43|58.83|0
1636608400000|2021-11-11 05:26:40|61.46|58.86|61.46|58.86|61.46|58.86|61.46|58.86|0
1636608420000|2021-11-11 05:27:00|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1636608460000|2021-11-11 05:27:40|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1636608490000|2021-11-11 05:28:10|61.35|58.75|61.39|58.79|61.39|58.79|61.35|58.75|0
1636608530000|2021-11-11 05:28:50|61.35|58.75|61.35|58.75|61.35|58.75|61.35|58.75|0
1636608550000|2021-11-11 05:29:10|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1636608590000|2021-11-11 05:29:50|61.35|58.75|61.31|58.71|61.35|58.75|61.31|58.71|0
1636608660000|2021-11-11 05:31:00|61.16|58.56|61.05|58.45|61.16|58.56|61.05|58.45|0
1636608670000|2021-11-11 05:31:10|61.09|58.49|61.01|58.41|61.09|58.49|61.01|58.41|0
1636608690000|2021-11-11 05:31:30|61.05|58.45|61.01|58.41|61.05|58.45|61.01|58.41|0
1636608700000|2021-11-11 05:31:40|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1636608710000|2021-11-11 05:31:50|61.09|58.49|61.09|58.49|61.09|58.49|61.09|58.49|0
1636608730000|2021-11-11 05:32:10|61.12|58.52|61.16|58.56|61.16|58.56|61.12|58.52|0
1636608740000|2021-11-11 05:32:20|61.14|58.54|61.12|58.52|61.14|58.54|61.12|58.52|0
1636608760000|2021-11-11 05:32:40|61.16|58.56|61.16|58.56|61.16|58.56|61.16|58.56|0
1636608780000|2021-11-11 05:33:00|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1636608790000|2021-11-11 05:33:10|61.16|58.56|61.16|58.56|61.16|58.56|61.16|58.56|0
1636608800000|2021-11-11 05:33:20|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1636608860000|2021-11-11 05:34:20|61.09|58.49|61.09|58.49|61.09|58.49|61.09|58.49|0
1636608870000|2021-11-11 05:34:30|61.05|58.45|61.01|58.41|61.05|58.45|61.01|58.41|0
1636608880000|2021-11-11 05:34:40|61.05|58.45|61.03|58.43|61.05|58.45|61.03|58.43|0
1636608890000|2021-11-11 05:34:50|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1636608900000|2021-11-11 05:35:00|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1636608910000|2021-11-11 05:35:10|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1636608940000|2021-11-11 05:35:40|61.05|58.45|61.01|58.41|61.05|58.45|61.01|58.41|0
1636608950000|2021-11-11 05:35:50|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1636608970000|2021-11-11 05:36:10|61.03|58.43|61.01|58.41|61.03|58.43|61.01|58.41|0
1636609020000|2021-11-11 05:37:00|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1636609040000|2021-11-11 05:37:20|60.93|58.33|60.93|58.33|60.93|58.33|60.93|58.33|0
1636609050000|2021-11-11 05:37:30|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1636609060000|2021-11-11 05:37:40|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636609070000|2021-11-11 05:37:50|60.9|58.3|60.93|58.33|60.93|58.33|60.9|58.3|0
1636609080000|2021-11-11 05:38:00|60.97|58.37|61.08|58.48|61.08|58.48|60.97|58.37|0
1636609090000|2021-11-11 05:38:10|61.05|58.45|61.08|58.48|61.08|58.48|61.05|58.45|0
1636609150000|2021-11-11 05:39:10|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1636609200000|2021-11-11 05:40:00|61.16|58.56|61.12|58.52|61.16|58.56|61.12|58.52|0
1636609210000|2021-11-11 05:40:10|61.14|58.54|61.12|58.52|61.14|58.54|61.12|58.52|0
1636609230000|2021-11-11 05:40:30|61.16|58.56|61.16|58.56|61.16|58.56|61.16|58.56|0
1636609270000|2021-11-11 05:41:10|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636609290000|2021-11-11 05:41:30|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636609300000|2021-11-11 05:41:40|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636609310000|2021-11-11 05:41:50|61.16|58.56|61.12|58.52|61.16|58.56|61.12|58.52|0
1636609320000|2021-11-11 05:42:00|61.08|58.48|61.12|58.52|61.12|58.52|61.08|58.48|0
1636609340000|2021-11-11 05:42:20|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1636609350000|2021-11-11 05:42:30|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1636609360000|2021-11-11 05:42:40|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1636609370000|2021-11-11 05:42:50|61.1|58.5|61.12|58.52|61.12|58.52|61.1|58.5|0
1636609380000|2021-11-11 05:43:00|61.1|58.5|61.12|58.52|61.12|58.52|61.1|58.5|0
1636609390000|2021-11-11 05:43:10|61.08|58.48|61.12|58.52|61.12|58.52|61.08|58.48|0
1636609410000|2021-11-11 05:43:30|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1636609430000|2021-11-11 05:43:50|61.12|58.52|61.08|58.48|61.12|58.52|61.08|58.48|0
1636609440000|2021-11-11 05:44:00|61.12|58.52|61.08|58.48|61.12|58.52|61.08|58.48|0
1636609470000|2021-11-11 05:44:30|61.1|58.5|61.08|58.48|61.12|58.52|61.08|58.48|0
1636609480000|2021-11-11 05:44:40|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1636609490000|2021-11-11 05:44:50|61.1|58.5|61.1|58.5|61.1|58.5|61.1|58.5|0
1636609500000|2021-11-11 05:45:00|61.08|58.48|61.1|58.5|61.12|58.52|61.08|58.48|0
1636609510000|2021-11-11 05:45:10|61.08|58.48|61.12|58.52|61.12|58.52|61.08|58.48|0
1636609530000|2021-11-11 05:45:30|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636609540000|2021-11-11 05:45:40|61.12|58.52|61.15|58.55|61.15|58.55|61.12|58.52|0
1636609550000|2021-11-11 05:45:50|61.19|58.59|61.23|58.63|61.23|58.63|61.19|58.59|0
1636609560000|2021-11-11 05:46:00|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636609580000|2021-11-11 05:46:20|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636609600000|2021-11-11 05:46:40|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636609610000|2021-11-11 05:46:50|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636609660000|2021-11-11 05:47:40|61.17|58.57|61.15|58.55|61.17|58.57|61.15|58.55|0
1636609670000|2021-11-11 05:47:50|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636609690000|2021-11-11 05:48:10|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1636609700000|2021-11-11 05:48:20|61.23|58.63|61.19|58.59|61.23|58.63|61.19|58.59|0
1636609710000|2021-11-11 05:48:30|61.17|58.57|61.15|58.55|61.17|58.57|61.15|58.55|0
1636609730000|2021-11-11 05:48:50|61.19|58.59|61.17|58.57|61.19|58.59|61.17|58.57|0
1636609740000|2021-11-11 05:49:00|61.15|58.55|61.23|58.63|61.23|58.63|61.15|58.55|0
1636609770000|2021-11-11 05:49:30|61.19|58.59|61.21|58.61|61.21|58.61|61.19|58.59|0
1636609780000|2021-11-11 05:49:40|61.19|58.59|61.23|58.63|61.23|58.63|61.19|58.59|0
1636609790000|2021-11-11 05:49:50|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636609800000|2021-11-11 05:50:00|61.21|58.61|61.23|58.63|61.23|58.63|61.21|58.61|0
1636609830000|2021-11-11 05:50:30|61.25|58.65|61.25|58.65|61.25|58.65|61.25|58.65|0
1636609840000|2021-11-11 05:50:40|61.23|58.63|61.25|58.65|61.27|58.67|61.23|58.63|0
1636609850000|2021-11-11 05:50:50|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1636609870000|2021-11-11 05:51:10|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1636609890000|2021-11-11 05:51:30|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636609900000|2021-11-11 05:51:40|61.23|58.63|61.19|58.59|61.23|58.63|61.19|58.59|0
1636609930000|2021-11-11 05:52:10|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636609950000|2021-11-11 05:52:30|61.21|58.61|61.23|58.63|61.23|58.63|61.21|58.61|0
1636609970000|2021-11-11 05:52:50|61.19|58.59|61.19|58.59|61.23|58.63|61.19|58.59|0
1636609990000|2021-11-11 05:53:10|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636610010000|2021-11-11 05:53:30|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636610020000|2021-11-11 05:53:40|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636610030000|2021-11-11 05:53:50|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636610060000|2021-11-11 05:54:20|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1636610070000|2021-11-11 05:54:30|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636610130000|2021-11-11 05:55:30|61.17|58.57|61.15|58.55|61.19|58.59|61.15|58.55|0
1636610150000|2021-11-11 05:55:50|61.17|58.57|61.15|58.55|61.19|58.59|61.15|58.55|0
1636610170000|2021-11-11 05:56:10|61.13|58.53|61.15|58.55|61.15|58.55|61.13|58.53|0
1636610180000|2021-11-11 05:56:20|61.11|58.51|61.15|58.55|61.15|58.55|61.11|58.51|0
1636610200000|2021-11-11 05:56:40|61.19|58.59|61.15|58.55|61.19|58.59|61.15|58.55|0
1636610220000|2021-11-11 05:57:00|61.11|58.51|61.11|58.51|61.13|58.53|61.11|58.51|0
1636610230000|2021-11-11 05:57:10|61.09|58.49|61.11|58.51|61.11|58.51|61.09|58.49|0
1636610240000|2021-11-11 05:57:20|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636610250000|2021-11-11 05:57:30|61.11|58.51|61.09|58.49|61.11|58.51|61.09|58.49|0
1636610260000|2021-11-11 05:57:40|61.11|58.51|61.15|58.55|61.15|58.55|61.11|58.51|0
1636610270000|2021-11-11 05:57:50|61.13|58.53|61.11|58.51|61.13|58.53|61.11|58.51|0
1636610280000|2021-11-11 05:58:00|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636610300000|2021-11-11 05:58:20|61.19|58.59|61.15|58.55|61.19|58.59|61.15|58.55|0
1636610310000|2021-11-11 05:58:30|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636610330000|2021-11-11 05:58:50|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636610370000|2021-11-11 05:59:30|61.11|58.51|61.15|58.55|61.15|58.55|61.11|58.51|0
1636610390000|2021-11-11 05:59:50|61.19|58.59|61.19|58.59|61.19|58.59|61.19|58.59|0
1636610400000|2021-11-11 06:00:00|61.15|58.55|61.11|58.51|61.15|58.55|61.11|58.51|0
1636610410000|2021-11-11 06:00:10|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636610420000|2021-11-11 06:00:20|61.19|58.59|61.11|58.51|61.19|58.59|61.11|58.51|0
1636610440000|2021-11-11 06:00:40|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636610470000|2021-11-11 06:01:10|61.04|58.44|61.04|58.44|61.05|58.45|61.04|58.44|0
1636610500000|2021-11-11 06:01:40|61|58.4|61|58.4|61|58.4|61|58.4|0
1636610510000|2021-11-11 06:01:50|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1636610520000|2021-11-11 06:02:00|61|58.4|61|58.4|61|58.4|61|58.4|0
1636610530000|2021-11-11 06:02:10|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636610540000|2021-11-11 06:02:20|61.05|58.45|61.13|58.53|61.13|58.53|61.05|58.45|0
1636610550000|2021-11-11 06:02:30|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636610560000|2021-11-11 06:02:40|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1636610590000|2021-11-11 06:03:10|61.22|58.62|61.26|58.66|61.26|58.66|61.22|58.62|0
1636610610000|2021-11-11 06:03:30|61.22|58.62|61.22|58.62|61.22|58.62|61.22|58.62|0
1636610620000|2021-11-11 06:03:40|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1636610630000|2021-11-11 06:03:50|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1636610640000|2021-11-11 06:04:00|61.26|58.66|61.26|58.66|61.3|58.7|61.26|58.66|0
1636610650000|2021-11-11 06:04:10|61.22|58.62|61.26|58.66|61.26|58.66|61.22|58.62|0
1636610660000|2021-11-11 06:04:20|61.22|58.62|61.26|58.66|61.26|58.66|61.22|58.62|0
1636610670000|2021-11-11 06:04:30|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1636610680000|2021-11-11 06:04:40|61.26|58.66|61.26|58.66|61.28|58.68|61.26|58.66|0
1636610690000|2021-11-11 06:04:50|61.28|58.68|61.22|58.62|61.3|58.7|61.22|58.62|0
1636610700000|2021-11-11 06:05:00|61.18|58.58|61.15|58.55|61.18|58.58|61.15|58.55|0
1636610710000|2021-11-11 06:05:10|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636610720000|2021-11-11 06:05:20|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636610730000|2021-11-11 06:05:30|61.09|58.49|61.11|58.51|61.11|58.51|61.09|58.49|0
1636610750000|2021-11-11 06:05:50|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1636610760000|2021-11-11 06:06:00|61.11|58.51|61.13|58.53|61.13|58.53|61.11|58.51|0
1636610770000|2021-11-11 06:06:10|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1636610780000|2021-11-11 06:06:20|61.09|58.49|61.07|58.47|61.09|58.49|61.07|58.47|0
1636610790000|2021-11-11 06:06:30|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636610800000|2021-11-11 06:06:40|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1636610810000|2021-11-11 06:06:50|61.11|58.51|61.09|58.49|61.11|58.51|61.09|58.49|0
1636610820000|2021-11-11 06:07:00|61.07|58.47|61.03|58.43|61.07|58.47|61.03|58.43|0
1636610830000|2021-11-11 06:07:10|61|58.4|61|58.4|61|58.4|61|58.4|0
1636610840000|2021-11-11 06:07:20|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1636610850000|2021-11-11 06:07:30|61.01|58.41|61|58.4|61.01|58.41|61|58.4|0
1636610870000|2021-11-11 06:07:50|60.98|58.38|60.96|58.36|60.98|58.38|60.96|58.36|0
1636610880000|2021-11-11 06:08:00|60.98|58.38|60.96|58.36|60.99|58.39|60.96|58.36|0
1636610890000|2021-11-11 06:08:10|60.99|58.39|60.96|58.36|60.99|58.39|60.96|58.36|0
1636610900000|2021-11-11 06:08:20|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636610910000|2021-11-11 06:08:30|60.9|58.3|60.92|58.32|60.92|58.32|60.9|58.3|0
1636610920000|2021-11-11 06:08:40|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636610930000|2021-11-11 06:08:50|60.85|58.25|60.88|58.28|60.88|58.28|60.85|58.25|0
1636610940000|2021-11-11 06:09:00|60.86|58.26|60.88|58.28|60.88|58.28|60.86|58.26|0
1636610960000|2021-11-11 06:09:20|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636610970000|2021-11-11 06:09:30|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636611000000|2021-11-11 06:10:00|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636611010000|2021-11-11 06:10:10|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636611020000|2021-11-11 06:10:20|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636611030000|2021-11-11 06:10:30|60.88|58.28|60.92|58.32|60.92|58.32|60.88|58.28|0
1636611050000|2021-11-11 06:10:50|60.88|58.28|60.92|58.32|60.92|58.32|60.88|58.28|0
1636611070000|2021-11-11 06:11:10|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1636611080000|2021-11-11 06:11:20|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636611110000|2021-11-11 06:11:50|60.9|58.3|60.88|58.28|60.9|58.3|60.88|58.28|0
1636611160000|2021-11-11 06:12:40|60.86|58.26|60.84|58.24|60.86|58.26|60.84|58.24|0
1636611170000|2021-11-11 06:12:50|60.86|58.26|60.84|58.24|60.86|58.26|60.84|58.24|0
1636611180000|2021-11-11 06:13:00|60.86|58.26|60.84|58.24|60.86|58.26|60.84|58.24|0
1636611310000|2021-11-11 06:15:10|60.88|58.28|60.84|58.24|60.88|58.28|60.84|58.24|0
1636611320000|2021-11-11 06:15:20|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636611360000|2021-11-11 06:16:00|60.84|58.24|60.84|58.24|60.86|58.26|60.84|58.24|0
1636611370000|2021-11-11 06:16:10|60.86|58.26|60.88|58.28|60.88|58.28|60.84|58.24|0
1636611380000|2021-11-11 06:16:20|60.86|58.26|60.88|58.28|60.88|58.28|60.86|58.26|0
1636611400000|2021-11-11 06:16:40|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636611420000|2021-11-11 06:17:00|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1636611440000|2021-11-11 06:17:20|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636611480000|2021-11-11 06:18:00|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636611490000|2021-11-11 06:18:10|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1636611500000|2021-11-11 06:18:20|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636611510000|2021-11-11 06:18:30|60.77|58.17|60.8|58.2|60.8|58.2|60.77|58.17|0
1636611520000|2021-11-11 06:18:40|60.79|58.19|60.8|58.2|60.8|58.2|60.79|58.19|0
1636611530000|2021-11-11 06:18:50|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1636611550000|2021-11-11 06:19:10|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636611570000|2021-11-11 06:19:30|60.84|58.24|60.77|58.17|60.84|58.24|60.77|58.17|0
1636611590000|2021-11-11 06:19:50|60.73|58.13|60.77|58.17|60.77|58.17|60.73|58.13|0
1636611610000|2021-11-11 06:20:10|60.8|58.2|60.82|58.22|60.82|58.22|60.8|58.2|0
1636611620000|2021-11-11 06:20:20|60.84|58.24|60.84|58.24|60.84|58.24|60.8|58.2|0
1636611630000|2021-11-11 06:20:30|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636611640000|2021-11-11 06:20:40|60.77|58.17|60.8|58.2|60.8|58.2|60.77|58.17|0
1636611660000|2021-11-11 06:21:00|60.76|58.16|60.8|58.2|60.8|58.2|60.76|58.16|0
1636611690000|2021-11-11 06:21:30|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636611720000|2021-11-11 06:22:00|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636611730000|2021-11-11 06:22:10|60.84|58.24|60.84|58.24|60.84|58.24|60.8|58.2|0
1636611750000|2021-11-11 06:22:30|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636611760000|2021-11-11 06:22:40|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636611770000|2021-11-11 06:22:50|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636611780000|2021-11-11 06:23:00|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636611800000|2021-11-11 06:23:20|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1636611830000|2021-11-11 06:23:50|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636611840000|2021-11-11 06:24:00|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636611850000|2021-11-11 06:24:10|60.91|58.31|60.88|58.28|60.91|58.31|60.88|58.28|0
1636611870000|2021-11-11 06:24:30|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636611900000|2021-11-11 06:25:00|60.95|58.35|60.95|58.35|60.95|58.35|60.93|58.33|0
1636611910000|2021-11-11 06:25:10|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636611940000|2021-11-11 06:25:40|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1636611950000|2021-11-11 06:25:50|60.91|58.31|60.95|58.35|60.95|58.35|60.91|58.31|0
1636611960000|2021-11-11 06:26:00|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636612060000|2021-11-11 06:27:40|60.89|58.29|60.89|58.29|60.91|58.31|60.89|58.29|0
1636612070000|2021-11-11 06:27:50|60.87|58.27|60.89|58.29|60.89|58.29|60.87|58.27|0
1636612080000|2021-11-11 06:28:00|60.87|58.27|60.87|58.27|60.87|58.27|60.87|58.27|0
1636612090000|2021-11-11 06:28:10|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636612130000|2021-11-11 06:28:50|60.82|58.22|60.82|58.22|60.84|58.24|60.82|58.22|0
1636612140000|2021-11-11 06:29:00|60.84|58.24|60.84|58.24|60.84|58.24|60.82|58.22|0
1636612150000|2021-11-11 06:29:10|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636612160000|2021-11-11 06:29:20|60.84|58.24|60.8|58.2|60.84|58.24|60.8|58.2|0
1636612220000|2021-11-11 06:30:20|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1636612230000|2021-11-11 06:30:30|60.74|58.14|60.76|58.16|60.76|58.16|60.74|58.14|0
1636612250000|2021-11-11 06:30:50|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636612260000|2021-11-11 06:31:00|60.69|58.09|60.69|58.09|60.69|58.09|60.69|58.09|0
1636612280000|2021-11-11 06:31:20|60.72|58.12|60.72|58.12|60.72|58.12|60.69|58.09|0
1636612290000|2021-11-11 06:31:30|60.69|58.09|60.69|58.09|60.69|58.09|60.69|58.09|0
1636612300000|2021-11-11 06:31:40|60.7|58.1|60.69|58.09|60.7|58.1|60.69|58.09|0
1636612310000|2021-11-11 06:31:50|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636612320000|2021-11-11 06:32:00|60.69|58.09|60.69|58.09|60.69|58.09|60.69|58.09|0
1636612330000|2021-11-11 06:32:10|60.72|58.12|60.69|58.09|60.72|58.12|60.69|58.09|0
1636612340000|2021-11-11 06:32:20|60.72|58.12|60.69|58.09|60.72|58.12|60.69|58.09|0
1636612370000|2021-11-11 06:32:50|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1636612380000|2021-11-11 06:33:00|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636612440000|2021-11-11 06:34:00|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1636612450000|2021-11-11 06:34:10|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1636612460000|2021-11-11 06:34:20|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636612470000|2021-11-11 06:34:30|60.7|58.1|60.72|58.12|60.72|58.12|60.7|58.1|0
1636612500000|2021-11-11 06:35:00|60.7|58.1|60.7|58.1|60.7|58.1|60.68|58.08|0
1636612510000|2021-11-11 06:35:10|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1636612530000|2021-11-11 06:35:30|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636612580000|2021-11-11 06:36:20|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1636612670000|2021-11-11 06:37:50|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1636612680000|2021-11-11 06:38:00|60.78|58.18|60.79|58.19|60.79|58.19|60.78|58.18|0
1636612700000|2021-11-11 06:38:20|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1636612800000|2021-11-11 06:40:00|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636612810000|2021-11-11 06:40:10|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1636612830000|2021-11-11 06:40:30|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636612850000|2021-11-11 06:40:50|60.74|58.14|60.76|58.16|60.76|58.16|60.74|58.14|0
1636612860000|2021-11-11 06:41:00|60.72|58.12|60.76|58.16|60.76|58.16|60.72|58.12|0
1636612870000|2021-11-11 06:41:10|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636612920000|2021-11-11 06:42:00|60.7|58.1|60.68|58.08|60.72|58.12|60.68|58.08|0
1636612940000|2021-11-11 06:42:20|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636612980000|2021-11-11 06:43:00|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1636613070000|2021-11-11 06:44:30|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636613080000|2021-11-11 06:44:40|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1636613090000|2021-11-11 06:44:50|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1636613100000|2021-11-11 06:45:00|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1636613110000|2021-11-11 06:45:10|60.79|58.19|60.77|58.17|60.79|58.19|60.75|58.15|0
1636613120000|2021-11-11 06:45:20|60.75|58.15|60.79|58.19|60.79|58.19|60.75|58.15|0
1636613140000|2021-11-11 06:45:40|60.83|58.23|60.87|58.27|60.87|58.27|60.83|58.23|0
1636613160000|2021-11-11 06:46:00|60.9|58.3|60.9|58.3|60.92|58.32|60.9|58.3|0
1636613170000|2021-11-11 06:46:10|60.87|58.27|60.88|58.28|60.88|58.28|60.87|58.27|0
1636613180000|2021-11-11 06:46:20|60.9|58.3|60.94|58.34|60.94|58.34|60.9|58.3|0
1636613190000|2021-11-11 06:46:30|60.9|58.3|60.94|58.34|60.94|58.34|60.9|58.3|0
1636613210000|2021-11-11 06:46:50|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1636613220000|2021-11-11 06:47:00|60.98|58.38|61.01|58.41|61.01|58.41|60.98|58.38|0
1636613250000|2021-11-11 06:47:30|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1636613280000|2021-11-11 06:48:00|61.09|58.49|61.09|58.49|61.09|58.49|61.09|58.49|0
1636613310000|2021-11-11 06:48:30|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1636613320000|2021-11-11 06:48:40|61.03|58.43|61.05|58.45|61.05|58.45|61.03|58.43|0
1636613350000|2021-11-11 06:49:10|61.01|58.41|61.05|58.45|61.05|58.45|61.01|58.41|0
1636613380000|2021-11-11 06:49:40|61.09|58.49|61.09|58.49|61.09|58.49|61.09|58.49|0
1636613390000|2021-11-11 06:49:50|61.05|58.45|61.09|58.49|61.09|58.49|61.05|58.45|0
1636613400000|2021-11-11 06:50:00|61.13|58.53|61.13|58.53|61.13|58.53|61.13|58.53|0
1636613440000|2021-11-11 06:50:40|61.09|58.49|61.13|58.53|61.13|58.53|61.09|58.49|0
1636613450000|2021-11-11 06:50:50|61.09|58.49|61.09|58.49|61.09|58.49|61.09|58.49|0
1636613460000|2021-11-11 06:51:00|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1636613490000|2021-11-11 06:51:30|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1636613500000|2021-11-11 06:51:40|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1636613510000|2021-11-11 06:51:50|60.99|58.39|61.01|58.41|61.01|58.41|60.99|58.39|0
1636613520000|2021-11-11 06:52:00|60.97|58.37|60.97|58.37|60.97|58.37|60.97|58.37|0
1636613530000|2021-11-11 06:52:10|60.94|58.34|60.94|58.34|60.94|58.34|60.94|58.34|0
1636613560000|2021-11-11 06:52:40|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1636613570000|2021-11-11 06:52:50|60.94|58.34|60.94|58.34|60.94|58.34|60.9|58.3|0
1636613580000|2021-11-11 06:53:00|60.9|58.3|60.94|58.34|60.94|58.34|60.9|58.3|0
1636613590000|2021-11-11 06:53:10|60.9|58.3|60.94|58.34|60.94|58.34|60.9|58.3|0
1636613600000|2021-11-11 06:53:20|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1636613620000|2021-11-11 06:53:40|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636613640000|2021-11-11 06:54:00|60.79|58.19|60.82|58.22|60.82|58.22|60.79|58.19|0
1636613650000|2021-11-11 06:54:10|60.79|58.19|60.79|58.19|60.82|58.22|60.79|58.19|0
1636613670000|2021-11-11 06:54:30|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636613710000|2021-11-11 06:55:10|60.86|58.26|60.9|58.3|60.9|58.3|60.86|58.26|0
1636613720000|2021-11-11 06:55:20|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636613730000|2021-11-11 06:55:30|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636613740000|2021-11-11 06:55:40|60.84|58.24|60.86|58.26|60.86|58.26|60.82|58.22|0
1636613750000|2021-11-11 06:55:50|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636613760000|2021-11-11 06:56:00|60.86|58.26|60.82|58.22|60.86|58.26|60.82|58.22|0
1636613810000|2021-11-11 06:56:50|60.81|58.21|60.82|58.22|60.82|58.22|60.79|58.19|0
1636613820000|2021-11-11 06:57:00|60.81|58.21|60.81|58.21|60.82|58.22|60.81|58.21|0
1636613830000|2021-11-11 06:57:10|60.79|58.19|60.82|58.22|60.82|58.22|60.79|58.19|0
1636613840000|2021-11-11 06:57:20|60.84|58.24|60.84|58.24|60.84|58.24|60.82|58.22|0
1636613850000|2021-11-11 06:57:30|60.82|58.22|60.84|58.24|60.86|58.26|60.82|58.22|0
1636613860000|2021-11-11 06:57:40|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636613910000|2021-11-11 06:58:30|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1636613920000|2021-11-11 06:58:40|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636613950000|2021-11-11 06:59:10|60.9|58.3|60.82|58.22|60.9|58.3|60.82|58.22|0
1636613960000|2021-11-11 06:59:20|60.84|58.24|60.86|58.26|60.86|58.26|60.84|58.24|0
1636613970000|2021-11-11 06:59:30|60.9|58.3|60.9|58.3|60.9|58.3|60.88|58.28|0
1636613980000|2021-11-11 06:59:40|60.88|58.28|60.86|58.26|60.88|58.28|60.86|58.26|0
1636613990000|2021-11-11 06:59:50|60.82|58.22|60.86|58.26|60.86|58.26|60.82|58.22|0
1636614000000|2021-11-11 07:00:00|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636614010000|2021-11-11 07:00:10|60.84|58.24|60.86|58.26|60.86|58.26|60.84|58.24|0
1636614040000|2021-11-11 07:00:40|60.84|58.24|60.82|58.22|60.84|58.24|60.82|58.22|0
1636614050000|2021-11-11 07:00:50|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636614060000|2021-11-11 07:01:00|60.75|58.15|60.78|58.18|60.78|58.18|60.75|58.15|0
1636614070000|2021-11-11 07:01:10|60.75|58.15|60.82|58.22|60.82|58.22|60.75|58.15|0
1636614080000|2021-11-11 07:01:20|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636614090000|2021-11-11 07:01:30|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636614100000|2021-11-11 07:01:40|60.8|58.2|60.82|58.22|60.82|58.22|60.8|58.2|0
1636614110000|2021-11-11 07:01:50|60.78|58.18|60.75|58.15|60.78|58.18|60.75|58.15|0
1636614120000|2021-11-11 07:02:00|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636614140000|2021-11-11 07:02:20|60.77|58.17|60.75|58.15|60.77|58.17|60.75|58.15|0
1636614150000|2021-11-11 07:02:30|60.71|58.11|60.56|57.96|60.71|58.11|60.56|57.96|0
1636614160000|2021-11-11 07:02:40|60.6|58|60.56|57.96|60.6|58|60.56|57.96|0
1636614180000|2021-11-11 07:03:00|60.63|58.03|60.63|58.03|60.63|58.03|60.63|58.03|0
1636614190000|2021-11-11 07:03:10|60.62|58.02|60.62|58.02|60.62|58.02|60.6|58|0
1636614200000|2021-11-11 07:03:20|60.6|58|60.63|58.03|60.63|58.03|60.6|58|0
1636614210000|2021-11-11 07:03:30|60.67|58.07|60.67|58.07|60.67|58.07|60.67|58.07|0
1636614220000|2021-11-11 07:03:40|60.71|58.11|60.71|58.11|60.71|58.11|60.71|58.11|0
1636614230000|2021-11-11 07:03:50|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1636614240000|2021-11-11 07:04:00|60.73|58.13|60.82|58.22|60.82|58.22|60.73|58.13|0
1636614260000|2021-11-11 07:04:20|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636614290000|2021-11-11 07:04:50|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636614310000|2021-11-11 07:05:10|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636614320000|2021-11-11 07:05:20|60.74|58.14|60.82|58.22|60.82|58.22|60.74|58.14|0
1636614330000|2021-11-11 07:05:30|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636614360000|2021-11-11 07:06:00|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636614370000|2021-11-11 07:06:10|60.78|58.18|60.82|58.22|60.82|58.22|60.78|58.18|0
1636614390000|2021-11-11 07:06:30|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636614410000|2021-11-11 07:06:50|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636614440000|2021-11-11 07:07:20|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636614450000|2021-11-11 07:07:30|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636614460000|2021-11-11 07:07:40|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636614470000|2021-11-11 07:07:50|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636614500000|2021-11-11 07:08:20|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1636614540000|2021-11-11 07:09:00|60.85|58.25|60.85|58.25|60.85|58.25|60.85|58.25|0
1636614560000|2021-11-11 07:09:20|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636614600000|2021-11-11 07:10:00|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1636614610000|2021-11-11 07:10:10|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636614620000|2021-11-11 07:10:20|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636614630000|2021-11-11 07:10:30|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1636614640000|2021-11-11 07:10:40|60.76|58.16|60.78|58.18|60.78|58.18|60.76|58.16|0
1636614660000|2021-11-11 07:11:00|60.74|58.14|60.78|58.18|60.78|58.18|60.74|58.14|0
1636614670000|2021-11-11 07:11:10|60.8|58.2|60.78|58.18|60.8|58.2|60.78|58.18|0
1636614680000|2021-11-11 07:11:20|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1636614690000|2021-11-11 07:11:30|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636614700000|2021-11-11 07:11:40|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1636614730000|2021-11-11 07:12:10|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1636614740000|2021-11-11 07:12:20|60.74|58.14|60.76|58.16|60.78|58.18|60.74|58.14|0
1636614750000|2021-11-11 07:12:30|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1636614760000|2021-11-11 07:12:40|60.78|58.18|60.97|58.37|60.97|58.37|60.78|58.18|0
1636614770000|2021-11-11 07:12:50|60.93|58.33|60.97|58.37|60.97|58.37|60.93|58.33|0
1636614780000|2021-11-11 07:13:00|60.93|58.33|61.02|58.42|61.02|58.42|60.93|58.33|0
1636614790000|2021-11-11 07:13:10|61|58.4|60.97|58.37|61|58.4|60.97|58.37|0
1636614800000|2021-11-11 07:13:20|60.93|58.33|60.89|58.29|60.93|58.33|60.89|58.29|0
1636614810000|2021-11-11 07:13:30|60.93|58.33|60.93|58.33|60.93|58.33|60.93|58.33|0
1636614820000|2021-11-11 07:13:40|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636614840000|2021-11-11 07:14:00|60.96|58.36|60.96|58.36|60.98|58.38|60.96|58.36|0
1636614850000|2021-11-11 07:14:10|60.93|58.33|60.96|58.36|60.96|58.36|60.93|58.33|0
1636614860000|2021-11-11 07:14:20|60.93|58.33|60.96|58.36|60.96|58.36|60.93|58.33|0
1636614870000|2021-11-11 07:14:30|60.93|58.33|60.96|58.36|60.96|58.36|60.93|58.33|0
1636614890000|2021-11-11 07:14:50|60.95|58.35|60.93|58.33|60.95|58.35|60.93|58.33|0
1636614900000|2021-11-11 07:15:00|60.96|58.36|60.95|58.35|60.96|58.36|60.93|58.33|0
1636614910000|2021-11-11 07:15:10|60.96|58.36|60.93|58.33|60.96|58.36|60.93|58.33|0
1636614930000|2021-11-11 07:15:30|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636614940000|2021-11-11 07:15:40|60.85|58.25|60.85|58.25|60.85|58.25|60.85|58.25|0
1636614950000|2021-11-11 07:15:50|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636614960000|2021-11-11 07:16:00|60.85|58.25|60.8|58.2|60.85|58.25|60.8|58.2|0
1636614970000|2021-11-11 07:16:10|60.78|58.18|60.78|58.18|60.8|58.2|60.78|58.18|0
1636614980000|2021-11-11 07:16:20|60.81|58.21|60.81|58.21|60.81|58.21|60.81|58.21|0
1636614990000|2021-11-11 07:16:30|60.8|58.2|60.78|58.18|60.8|58.2|60.78|58.18|0
1636615000000|2021-11-11 07:16:40|60.74|58.14|60.78|58.18|60.78|58.18|60.74|58.14|0
1636615010000|2021-11-11 07:16:50|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1636615020000|2021-11-11 07:17:00|60.7|58.1|60.74|58.14|60.74|58.14|60.7|58.1|0
1636615030000|2021-11-11 07:17:10|60.66|58.06|60.66|58.06|60.66|58.06|60.66|58.06|0
1636615040000|2021-11-11 07:17:20|60.7|58.1|60.66|58.06|60.7|58.1|60.66|58.06|0
1636615050000|2021-11-11 07:17:30|60.68|58.08|60.66|58.06|60.68|58.08|60.66|58.06|0
1636615080000|2021-11-11 07:18:00|60.63|58.03|60.63|58.03|60.63|58.03|60.59|57.99|0
1636615100000|2021-11-11 07:18:20|60.59|57.99|60.63|58.03|60.63|58.03|60.59|57.99|0
1636615110000|2021-11-11 07:18:30|60.66|58.06|60.66|58.06|60.66|58.06|60.66|58.06|0
1636615120000|2021-11-11 07:18:40|60.63|58.03|60.63|58.03|60.63|58.03|60.63|58.03|0
1636615140000|2021-11-11 07:19:00|60.61|58.01|60.59|57.99|60.63|58.03|60.59|57.99|0
1636615150000|2021-11-11 07:19:10|60.63|58.03|60.63|58.03|60.63|58.03|60.59|57.99|0
1636615160000|2021-11-11 07:19:20|60.59|57.99|60.65|58.05|60.65|58.05|60.59|57.99|0
1636615170000|2021-11-11 07:19:30|60.66|58.06|60.66|58.06|60.66|58.06|60.66|58.06|0
1636615190000|2021-11-11 07:19:50|60.63|58.03|60.63|58.03|60.63|58.03|60.63|58.03|0
1636615200000|2021-11-11 07:20:00|60.59|57.99|60.59|57.99|60.63|58.03|60.59|57.99|0
1636615210000|2021-11-11 07:20:10|60.63|58.03|60.59|57.99|60.63|58.03|60.59|57.99|0
1636615220000|2021-11-11 07:20:20|60.63|58.03|60.59|57.99|60.63|58.03|60.59|57.99|0
1636615230000|2021-11-11 07:20:30|60.63|58.03|60.66|58.06|60.66|58.06|60.63|58.03|0
1636615250000|2021-11-11 07:20:50|60.7|58.1|60.7|58.1|60.7|58.1|60.7|58.1|0
1636615290000|2021-11-11 07:21:30|60.66|58.06|60.66|58.06|60.66|58.06|60.66|58.06|0
1636615300000|2021-11-11 07:21:40|60.63|58.03|60.64|58.04|60.66|58.06|60.63|58.03|0
1636615310000|2021-11-11 07:21:50|60.63|58.03|60.66|58.06|60.66|58.06|60.63|58.03|0
1636615320000|2021-11-11 07:22:00|60.64|58.04|60.63|58.03|60.64|58.04|60.59|57.99|0
1636615340000|2021-11-11 07:22:20|60.59|57.99|60.59|57.99|60.59|57.99|60.59|57.99|0
1636615360000|2021-11-11 07:22:40|60.55|57.95|60.55|57.95|60.55|57.95|60.55|57.95|0
1636615370000|2021-11-11 07:22:50|60.51|57.91|60.51|57.91|60.55|57.95|60.51|57.91|0
1636615380000|2021-11-11 07:23:00|60.48|57.88|60.48|57.88|60.48|57.88|60.48|57.88|0
1636615390000|2021-11-11 07:23:10|60.51|57.91|60.55|57.95|60.55|57.95|60.51|57.91|0
1636615400000|2021-11-11 07:23:20|60.51|57.91|60.51|57.91|60.51|57.91|60.51|57.91|0
1636615410000|2021-11-11 07:23:30|60.5|57.9|60.51|57.91|60.51|57.91|60.5|57.9|0
1636615420000|2021-11-11 07:23:40|60.55|57.95|60.55|57.95|60.55|57.95|60.55|57.95|0
1636615430000|2021-11-11 07:23:50|60.51|57.91|60.59|57.99|60.59|57.99|60.51|57.91|0
1636615440000|2021-11-11 07:24:00|60.55|57.95|60.55|57.95|60.59|57.99|60.55|57.95|0
1636615450000|2021-11-11 07:24:10|60.53|57.93|60.53|57.93|60.53|57.93|60.53|57.93|0
1636615460000|2021-11-11 07:24:20|60.51|57.91|60.55|57.95|60.55|57.95|60.51|57.91|0
1636615470000|2021-11-11 07:24:30|60.51|57.91|60.51|57.91|60.51|57.91|60.51|57.91|0
1636615490000|2021-11-11 07:24:50|60.55|57.95|60.51|57.91|60.55|57.95|60.51|57.91|0
1636615500000|2021-11-11 07:25:00|60.48|57.88|60.51|57.91|60.51|57.91|60.48|57.88|0
1636615510000|2021-11-11 07:25:10|60.48|57.88|60.48|57.88|60.48|57.88|60.48|57.88|0
1636615530000|2021-11-11 07:25:30|60.51|57.91|60.51|57.91|60.51|57.91|60.51|57.91|0
1636615570000|2021-11-11 07:26:10|60.55|57.95|60.51|57.91|60.55|57.95|60.51|57.91|0
1636615580000|2021-11-11 07:26:20|60.47|57.87|60.51|57.91|60.51|57.91|60.47|57.87|0
1636615590000|2021-11-11 07:26:30|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1636615600000|2021-11-11 07:26:40|60.51|57.91|60.51|57.91|60.51|57.91|60.51|57.91|0
1636615620000|2021-11-11 07:27:00|60.47|57.87|60.44|57.84|60.47|57.87|60.44|57.84|0
1636615630000|2021-11-11 07:27:10|60.47|57.87|60.44|57.84|60.47|57.87|60.44|57.84|0
1636615740000|2021-11-11 07:29:00|60.4|57.8|60.4|57.8|60.4|57.8|60.4|57.8|0
1636615750000|2021-11-11 07:29:10|60.44|57.84|60.36|57.76|60.44|57.84|60.36|57.76|0
1636615770000|2021-11-11 07:29:30|60.32|57.72|60.32|57.72|60.36|57.76|60.32|57.72|0
1636615780000|2021-11-11 07:29:40|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1636615800000|2021-11-11 07:30:00|60.4|57.8|60.36|57.76|60.4|57.8|60.36|57.76|0
1636615810000|2021-11-11 07:30:10|60.4|57.8|60.4|57.8|60.4|57.8|60.4|57.8|0
1636615820000|2021-11-11 07:30:20|60.36|57.76|60.32|57.72|60.36|57.76|60.32|57.72|0
1636615830000|2021-11-11 07:30:30|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1636615850000|2021-11-11 07:30:50|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1636615860000|2021-11-11 07:31:00|60.29|57.69|60.32|57.72|60.32|57.72|60.29|57.69|0
1636615870000|2021-11-11 07:31:10|60.36|57.76|60.36|57.76|60.36|57.76|60.32|57.72|0
1636615900000|2021-11-11 07:31:40|60.32|57.72|60.36|57.76|60.36|57.76|60.32|57.72|0
1636615910000|2021-11-11 07:31:50|60.32|57.72|60.4|57.8|60.4|57.8|60.32|57.72|0
1636615920000|2021-11-11 07:32:00|60.44|57.84|60.43|57.83|60.44|57.84|60.4|57.8|0
1636615960000|2021-11-11 07:32:40|60.45|57.85|60.43|57.83|60.45|57.85|60.43|57.83|0
1636615970000|2021-11-11 07:32:50|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1636615980000|2021-11-11 07:33:00|60.4|57.8|60.43|57.83|60.43|57.83|60.4|57.8|0
1636615990000|2021-11-11 07:33:10|60.47|57.87|60.43|57.83|60.47|57.87|60.43|57.83|0
1636616000000|2021-11-11 07:33:20|60.47|57.87|60.51|57.91|60.51|57.91|60.47|57.87|0
1636616010000|2021-11-11 07:33:30|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1636616020000|2021-11-11 07:33:40|60.51|57.91|60.47|57.87|60.51|57.91|60.47|57.87|0
1636616060000|2021-11-11 07:34:20|60.51|57.91|60.51|57.91|60.51|57.91|60.51|57.91|0
1636616100000|2021-11-11 07:35:00|60.62|58.02|60.62|58.02|60.62|58.02|60.62|58.02|0
1636616110000|2021-11-11 07:35:10|60.58|57.98|60.62|58.02|60.62|58.02|60.58|57.98|0
1636616120000|2021-11-11 07:35:20|60.66|58.06|60.62|58.02|60.66|58.06|60.62|58.02|0
1636616130000|2021-11-11 07:35:30|60.58|57.98|60.54|57.94|60.58|57.98|60.54|57.94|0
1636616140000|2021-11-11 07:35:40|60.51|57.91|60.51|57.91|60.51|57.91|60.51|57.91|0
1636616150000|2021-11-11 07:35:50|60.54|57.94|60.54|57.94|60.54|57.94|60.53|57.93|0
1636616160000|2021-11-11 07:36:00|60.51|57.91|60.51|57.91|60.51|57.91|60.47|57.87|0
1636616170000|2021-11-11 07:36:10|60.47|57.87|60.51|57.91|60.51|57.91|60.47|57.87|0
1636616180000|2021-11-11 07:36:20|60.47|57.87|60.49|57.89|60.51|57.91|60.47|57.87|0
1636616190000|2021-11-11 07:36:30|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1636616210000|2021-11-11 07:36:50|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1636616220000|2021-11-11 07:37:00|60.47|57.87|60.47|57.87|60.47|57.87|60.43|57.83|0
1636616230000|2021-11-11 07:37:10|60.43|57.83|60.47|57.87|60.47|57.87|60.43|57.83|0
1636616240000|2021-11-11 07:37:20|60.49|57.89|60.49|57.89|60.49|57.89|60.49|57.89|0
1636616250000|2021-11-11 07:37:30|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1636616260000|2021-11-11 07:37:40|60.51|57.91|60.47|57.87|60.51|57.91|60.47|57.87|0
1636616270000|2021-11-11 07:37:50|60.51|57.91|60.49|57.89|60.51|57.91|60.49|57.89|0
1636616280000|2021-11-11 07:38:00|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1636616290000|2021-11-11 07:38:10|60.51|57.91|60.47|57.87|60.51|57.91|60.47|57.87|0
1636616300000|2021-11-11 07:38:20|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1636616310000|2021-11-11 07:38:30|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1636616320000|2021-11-11 07:38:40|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636616340000|2021-11-11 07:39:00|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1636616350000|2021-11-11 07:39:10|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636616380000|2021-11-11 07:39:40|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1636616400000|2021-11-11 07:40:00|60.39|57.79|60.39|57.79|60.43|57.83|60.39|57.79|0
1636616430000|2021-11-11 07:40:30|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1636616440000|2021-11-11 07:40:40|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1636616450000|2021-11-11 07:40:50|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1636616510000|2021-11-11 07:41:50|60.47|57.87|60.43|57.83|60.47|57.87|60.43|57.83|0
1636616530000|2021-11-11 07:42:10|60.47|57.87|60.43|57.83|60.47|57.87|60.43|57.83|0
1636616560000|2021-11-11 07:42:40|60.47|57.87|60.47|57.87|60.5|57.9|60.47|57.87|0
1636616570000|2021-11-11 07:42:50|60.5|57.9|60.5|57.9|60.5|57.9|60.5|57.9|0
1636616580000|2021-11-11 07:43:00|60.52|57.92|60.52|57.92|60.54|57.94|60.5|57.9|0
1636616590000|2021-11-11 07:43:10|60.5|57.9|60.5|57.9|60.5|57.9|60.5|57.9|0
1636616600000|2021-11-11 07:43:20|60.49|57.89|60.5|57.9|60.5|57.9|60.47|57.87|0
1636616640000|2021-11-11 07:44:00|60.47|57.87|60.47|57.87|60.5|57.9|60.47|57.87|0
1636616660000|2021-11-11 07:44:20|60.43|57.83|60.47|57.87|60.47|57.87|60.39|57.79|0
1636616670000|2021-11-11 07:44:30|60.5|57.9|60.5|57.9|60.5|57.9|60.5|57.9|0
1636616680000|2021-11-11 07:44:40|60.49|57.89|60.5|57.9|60.5|57.9|60.49|57.89|0
1636616700000|2021-11-11 07:45:00|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1636616710000|2021-11-11 07:45:10|60.47|57.87|60.43|57.83|60.47|57.87|60.43|57.83|0
1636616730000|2021-11-11 07:45:30|60.41|57.81|60.47|57.87|60.47|57.87|60.41|57.81|0
1636616740000|2021-11-11 07:45:40|60.5|57.9|60.47|57.87|60.5|57.9|60.47|57.87|0
1636616750000|2021-11-11 07:45:50|60.5|57.9|60.54|57.94|60.54|57.94|60.5|57.9|0
1636616760000|2021-11-11 07:46:00|60.52|57.92|60.54|57.94|60.54|57.94|60.5|57.9|0
1636616800000|2021-11-11 07:46:40|60.58|57.98|60.54|57.94|60.58|57.98|60.54|57.94|0
1636616810000|2021-11-11 07:46:50|60.58|57.98|60.58|57.98|60.58|57.98|60.58|57.98|0
1636616820000|2021-11-11 07:47:00|60.54|57.94|60.58|57.98|60.58|57.98|60.54|57.94|0
1636616840000|2021-11-11 07:47:20|60.6|58|60.58|57.98|60.6|58|60.58|57.98|0
1636616850000|2021-11-11 07:47:30|60.6|58|60.65|58.05|60.65|58.05|60.6|58|0
1636616860000|2021-11-11 07:47:40|60.67|58.07|60.67|58.07|60.67|58.07|60.67|58.07|0
1636616870000|2021-11-11 07:47:50|60.65|58.05|60.65|58.05|60.65|58.05|60.65|58.05|0
1636616880000|2021-11-11 07:48:00|60.61|58.01|60.58|57.98|60.61|58.01|60.58|57.98|0
1636616890000|2021-11-11 07:48:10|60.61|58.01|60.61|58.01|60.61|58.01|60.6|58|0
1636616900000|2021-11-11 07:48:20|60.65|58.05|60.69|58.09|60.69|58.09|60.65|58.05|0
1636616910000|2021-11-11 07:48:30|60.71|58.11|60.76|58.16|60.76|58.16|60.71|58.11|0
1636616920000|2021-11-11 07:48:40|60.8|58.2|60.76|58.16|60.8|58.2|60.76|58.16|0
1636616930000|2021-11-11 07:48:50|60.78|58.18|60.8|58.2|60.8|58.2|60.76|58.16|0
1636616940000|2021-11-11 07:49:00|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1636616970000|2021-11-11 07:49:30|60.72|58.12|60.8|58.2|60.8|58.2|60.72|58.12|0
1636617000000|2021-11-11 07:50:00|60.76|58.16|60.8|58.2|60.8|58.2|60.76|58.16|0
1636617010000|2021-11-11 07:50:10|60.78|58.18|60.87|58.27|60.87|58.27|60.78|58.18|0
1636617020000|2021-11-11 07:50:20|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636617030000|2021-11-11 07:50:30|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636617040000|2021-11-11 07:50:40|60.87|58.27|60.87|58.27|60.87|58.27|60.87|58.27|0
1636617060000|2021-11-11 07:51:00|60.89|58.29|60.89|58.29|60.89|58.29|60.89|58.29|0
1636617070000|2021-11-11 07:51:10|60.91|58.31|60.91|58.31|60.91|58.31|60.91|58.31|0
1636617120000|2021-11-11 07:52:00|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1636617130000|2021-11-11 07:52:10|60.95|58.35|60.91|58.31|60.95|58.35|60.91|58.31|0
1636617140000|2021-11-11 07:52:20|60.95|58.35|60.91|58.31|60.95|58.35|60.91|58.31|0
1636617150000|2021-11-11 07:52:30|60.87|58.27|60.87|58.27|60.91|58.31|60.87|58.27|0
1636617170000|2021-11-11 07:52:50|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1636617180000|2021-11-11 07:53:00|60.87|58.27|60.83|58.23|60.87|58.27|60.83|58.23|0
1636617190000|2021-11-11 07:53:10|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636617200000|2021-11-11 07:53:20|60.78|58.18|60.8|58.2|60.8|58.2|60.78|58.18|0
1636617210000|2021-11-11 07:53:30|60.83|58.23|60.83|58.23|60.83|58.23|60.82|58.22|0
1636617240000|2021-11-11 07:54:00|60.8|58.2|60.8|58.2|60.8|58.2|60.78|58.18|0
1636617250000|2021-11-11 07:54:10|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1636617260000|2021-11-11 07:54:20|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636617280000|2021-11-11 07:54:40|60.76|58.16|60.76|58.16|60.8|58.2|60.76|58.16|0
1636617290000|2021-11-11 07:54:50|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636617300000|2021-11-11 07:55:00|60.78|58.18|60.78|58.18|60.8|58.2|60.78|58.18|0
1636617310000|2021-11-11 07:55:10|60.76|58.16|60.72|58.12|60.76|58.16|60.72|58.12|0
1636617320000|2021-11-11 07:55:20|60.76|58.16|60.76|58.16|60.76|58.16|60.72|58.12|0
1636617350000|2021-11-11 07:55:50|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636617360000|2021-11-11 07:56:00|60.76|58.16|60.8|58.2|60.8|58.2|60.76|58.16|0
1636617370000|2021-11-11 07:56:10|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1636617380000|2021-11-11 07:56:20|60.8|58.2|60.83|58.23|60.83|58.23|60.8|58.2|0
1636617390000|2021-11-11 07:56:30|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1636617400000|2021-11-11 07:56:40|60.76|58.16|60.8|58.2|60.8|58.2|60.76|58.16|0
1636617410000|2021-11-11 07:56:50|60.78|58.18|60.76|58.16|60.78|58.18|60.76|58.16|0
1636617420000|2021-11-11 07:57:00|60.78|58.18|60.8|58.2|60.8|58.2|60.76|58.16|0
1636617430000|2021-11-11 07:57:10|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1636617440000|2021-11-11 07:57:20|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636617450000|2021-11-11 07:57:30|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1636617480000|2021-11-11 07:58:00|60.8|58.2|60.76|58.16|60.8|58.2|60.76|58.16|0
1636617490000|2021-11-11 07:58:10|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1636617500000|2021-11-11 07:58:20|60.74|58.14|60.72|58.12|60.74|58.14|60.72|58.12|0
1636617530000|2021-11-11 07:58:50|60.68|58.08|60.72|58.12|60.72|58.12|60.68|58.08|0
1636617540000|2021-11-11 07:59:00|60.68|58.08|60.65|58.05|60.68|58.08|60.65|58.05|0
1636617550000|2021-11-11 07:59:10|60.68|58.08|60.68|58.08|60.68|58.08|60.65|58.05|0
1636617560000|2021-11-11 07:59:20|60.65|58.05|60.68|58.08|60.68|58.08|60.65|58.05|0
1636617570000|2021-11-11 07:59:30|60.72|58.12|60.76|58.16|60.76|58.16|60.72|58.12|0
1636617580000|2021-11-11 07:59:40|60.78|58.18|60.79|58.19|60.79|58.19|60.78|58.18|0
1636617590000|2021-11-11 07:59:50|60.83|58.23|60.83|58.23|60.83|58.23|60.83|58.23|0
1636617600000|2021-11-11 08:00:00|60.79|58.19|60.68|58.08|60.83|58.23|60.68|58.08|0
1636617610000|2021-11-11 08:00:10|60.65|58.05|60.72|58.12|60.76|58.16|60.65|58.05|0
1636617620000|2021-11-11 08:00:20|60.79|58.19|60.79|58.19|60.79|58.19|60.72|58.12|0
1636617630000|2021-11-11 08:00:30|60.76|58.16|60.83|58.23|60.83|58.23|60.76|58.16|0
1636617640000|2021-11-11 08:00:40|60.79|58.19|60.79|58.19|60.83|58.23|60.79|58.19|0
1636617650000|2021-11-11 08:00:50|60.83|58.23|60.79|58.19|60.83|58.23|60.76|58.16|0
1636617660000|2021-11-11 08:01:00|60.83|58.23|60.7|58.1|60.83|58.23|60.7|58.1|0
1636617670000|2021-11-11 08:01:10|60.72|58.12|61.38|58.78|61.38|58.78|60.72|58.12|0
1636617680000|2021-11-11 08:01:20|61.34|58.74|61.38|58.78|61.38|58.78|61.34|58.74|0
1636617690000|2021-11-11 08:01:30|59.51|56.91|61.57|58.97|61.57|58.97|59.47|56.87|0
1636617700000|2021-11-11 08:01:40|61.61|59.01|61.61|59.01|61.61|59.01|61.57|58.97|0
1636617710000|2021-11-11 08:01:50|61.65|59.05|61.65|59.05|61.69|59.09|61.65|59.05|0
1636617720000|2021-11-11 08:02:00|61.61|59.01|61.63|59.03|61.63|59.03|61.61|59.01|0
1636617730000|2021-11-11 08:02:10|61.61|59.01|61.57|58.97|61.61|59.01|61.57|58.97|0
1636617740000|2021-11-11 08:02:20|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1636617750000|2021-11-11 08:02:30|61.65|59.05|61.63|59.03|61.65|59.05|61.63|59.03|0
1636617760000|2021-11-11 08:02:40|61.61|59.01|61.65|59.05|61.69|59.09|61.61|59.01|0
1636617770000|2021-11-11 08:02:50|61.69|59.09|61.69|59.09|61.69|59.09|61.69|59.09|0
1636617780000|2021-11-11 08:03:00|61.65|59.05|61.67|59.07|61.69|59.09|61.65|59.05|0
1636617790000|2021-11-11 08:03:10|61.69|59.09|61.69|59.09|61.7|59.1|61.69|59.09|0
1636617800000|2021-11-11 08:03:20|61.72|59.12|61.8|59.2|61.8|59.2|61.72|59.12|0
1636617810000|2021-11-11 08:03:30|61.76|59.16|61.78|59.18|61.78|59.18|61.76|59.16|0
1636617820000|2021-11-11 08:03:40|61.8|59.2|61.76|59.16|61.8|59.2|61.76|59.16|0
1636617830000|2021-11-11 08:03:50|61.8|59.2|61.8|59.2|61.8|59.2|61.76|59.16|0
1636617840000|2021-11-11 08:04:00|61.76|59.16|61.76|59.16|61.76|59.16|61.72|59.12|0
1636617850000|2021-11-11 08:04:10|61.74|59.14|61.68|59.08|61.74|59.14|61.68|59.08|0
1636617860000|2021-11-11 08:04:20|61.65|59.05|61.57|58.97|61.65|59.05|61.57|58.97|0
1636617870000|2021-11-11 08:04:30|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1636617880000|2021-11-11 08:04:40|61.7|59.1|61.76|59.16|61.76|59.16|61.7|59.1|0
1636617890000|2021-11-11 08:04:50|61.72|59.12|61.76|59.16|61.76|59.16|61.72|59.12|0
1636617900000|2021-11-11 08:05:00|61.56|59.36|61.45|59.25|61.56|59.36|61.41|59.21|0
1636617910000|2021-11-11 08:05:10|61.41|59.21|61.45|59.25|61.48|59.28|61.41|59.21|0
1636617920000|2021-11-11 08:05:20|61.48|59.28|61.52|59.32|61.52|59.32|61.48|59.28|0
1636617930000|2021-11-11 08:05:30|61.6|59.4|61.69|59.49|61.69|59.49|61.6|59.4|0
1636617940000|2021-11-11 08:05:40|61.67|59.47|61.75|59.55|61.75|59.55|61.67|59.47|0
1636617950000|2021-11-11 08:05:50|61.71|59.51|61.71|59.51|61.75|59.55|61.71|59.51|0
1636617960000|2021-11-11 08:06:00|61.67|59.47|61.67|59.47|61.69|59.49|61.67|59.47|0
1636617970000|2021-11-11 08:06:10|61.63|59.43|61.6|59.4|61.63|59.43|61.6|59.4|0
1636617980000|2021-11-11 08:06:20|61.56|59.36|61.52|59.32|61.56|59.36|61.52|59.32|0
1636617990000|2021-11-11 08:06:30|61.56|59.36|61.52|59.32|61.56|59.36|61.52|59.32|0
1636618000000|2021-11-11 08:06:40|61.6|59.4|61.48|59.28|61.6|59.4|61.48|59.28|0
1636618010000|2021-11-11 08:06:50|61.52|59.32|61.41|59.21|61.52|59.32|61.41|59.21|0
1636618020000|2021-11-11 08:07:00|61.37|59.17|61.33|59.13|61.37|59.17|61.33|59.13|0
1636618030000|2021-11-11 08:07:10|61.26|59.06|61.26|59.06|61.26|59.06|61.26|59.06|0
1636618040000|2021-11-11 08:07:20|61.33|59.13|61.3|59.1|61.33|59.13|61.3|59.1|0
1636618050000|2021-11-11 08:07:30|61.33|59.13|61.26|59.06|61.33|59.13|61.26|59.06|0
1636618060000|2021-11-11 08:07:40|61.3|59.1|61.3|59.1|61.3|59.1|61.3|59.1|0
1636618070000|2021-11-11 08:07:50|61.33|59.13|61.33|59.13|61.33|59.13|61.33|59.13|0
1636618080000|2021-11-11 08:08:00|61.37|59.17|61.37|59.17|61.37|59.17|61.37|59.17|0
1636618100000|2021-11-11 08:08:20|61.3|59.1|61.33|59.13|61.33|59.13|61.3|59.1|0
1636618110000|2021-11-11 08:08:30|61.37|59.17|61.35|59.15|61.37|59.17|61.3|59.1|0
1636618120000|2021-11-11 08:08:40|61.33|59.13|61.3|59.1|61.33|59.13|61.3|59.1|0
1636618130000|2021-11-11 08:08:50|61.33|59.13|61.37|59.17|61.37|59.17|61.33|59.13|0
1636618140000|2021-11-11 08:09:00|61.33|59.13|61.41|59.21|61.41|59.21|61.33|59.13|0
1636618150000|2021-11-11 08:09:10|61.37|59.17|61.41|59.21|61.41|59.21|61.37|59.17|0
1636618160000|2021-11-11 08:09:20|61.37|59.17|61.37|59.17|61.41|59.21|61.37|59.17|0
1636618180000|2021-11-11 08:09:40|61.41|59.21|61.33|59.13|61.41|59.21|61.33|59.13|0
1636618190000|2021-11-11 08:09:50|61.31|59.11|61.33|59.13|61.33|59.13|61.31|59.11|0
1636618200000|2021-11-11 08:10:00|61.37|59.17|61.41|59.21|61.41|59.21|61.37|59.17|0
1636618210000|2021-11-11 08:10:10|61.33|59.13|61.26|59.06|61.33|59.13|61.26|59.06|0
1636618220000|2021-11-11 08:10:20|61.29|59.09|61.33|59.13|61.33|59.13|61.29|59.09|0
1636618230000|2021-11-11 08:10:30|61.37|59.17|61.37|59.17|61.37|59.17|61.33|59.13|0
1636618250000|2021-11-11 08:10:50|61.41|59.21|61.37|59.17|61.41|59.21|61.37|59.17|0
1636618260000|2021-11-11 08:11:00|61.33|59.13|61.41|59.21|61.41|59.21|61.33|59.13|0
1636618270000|2021-11-11 08:11:10|61.37|59.17|61.41|59.21|61.41|59.21|61.37|59.17|0
1636618280000|2021-11-11 08:11:20|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1636618290000|2021-11-11 08:11:30|61.41|59.21|61.41|59.21|61.41|59.21|61.41|59.21|0
1636618300000|2021-11-11 08:11:40|61.39|59.19|61.35|59.15|61.39|59.19|61.33|59.13|0
1636618310000|2021-11-11 08:11:50|61.37|59.17|61.33|59.13|61.37|59.17|61.29|59.09|0
1636618320000|2021-11-11 08:12:00|61.37|59.17|61.29|59.09|61.39|59.19|61.29|59.09|0
1636618330000|2021-11-11 08:12:10|61.33|59.13|61.37|59.17|61.37|59.17|61.33|59.13|0
1636618340000|2021-11-11 08:12:20|61.33|59.13|61.37|59.17|61.37|59.17|61.33|59.13|0
1636618350000|2021-11-11 08:12:30|61.35|59.15|61.35|59.15|61.35|59.15|61.33|59.13|0
1636618360000|2021-11-11 08:12:40|61.37|59.17|61.33|59.13|61.37|59.17|61.33|59.13|0
1636618370000|2021-11-11 08:12:50|61.29|59.09|61.29|59.09|61.33|59.13|61.29|59.09|0
1636618380000|2021-11-11 08:13:00|61.33|59.13|61.37|59.17|61.37|59.17|61.33|59.13|0
1636618390000|2021-11-11 08:13:10|61.33|59.13|61.33|59.13|61.33|59.13|61.33|59.13|0
1636618410000|2021-11-11 08:13:30|61.29|59.09|61.29|59.09|61.29|59.09|61.29|59.09|0
1636618420000|2021-11-11 08:13:40|61.33|59.13|61.31|59.11|61.33|59.13|61.29|59.09|0
1636618430000|2021-11-11 08:13:50|61.29|59.09|61.26|59.06|61.29|59.09|61.26|59.06|0
1636618440000|2021-11-11 08:14:00|61.29|59.09|61.31|59.11|61.33|59.13|61.29|59.09|0
1636618450000|2021-11-11 08:14:10|61.33|59.13|61.33|59.13|61.33|59.13|61.29|59.09|0
1636618460000|2021-11-11 08:14:20|61.29|59.09|61.33|59.13|61.33|59.13|61.29|59.09|0
1636618470000|2021-11-11 08:14:30|61.37|59.17|61.33|59.13|61.37|59.17|61.33|59.13|0
1636618480000|2021-11-11 08:14:40|61.37|59.17|61.37|59.17|61.37|59.17|61.37|59.17|0
1636618490000|2021-11-11 08:14:50|61.4|59.2|61.4|59.2|61.4|59.2|61.37|59.17|0
1636618500000|2021-11-11 08:15:00|61.37|59.17|61.31|59.11|61.37|59.17|61.29|59.09|0
1636618510000|2021-11-11 08:15:10|61.29|59.09|61.33|59.13|61.33|59.13|61.29|59.09|0
1636618520000|2021-11-11 08:15:20|61.31|59.11|61.33|59.13|61.33|59.13|61.29|59.09|0
1636618530000|2021-11-11 08:15:30|61.29|59.09|61.25|59.05|61.29|59.09|61.25|59.05|0
1636618540000|2021-11-11 08:15:40|61.29|59.09|61.25|59.05|61.29|59.09|61.25|59.05|0
1636618550000|2021-11-11 08:15:50|61.29|59.09|61.29|59.09|61.29|59.09|61.29|59.09|0
1636618590000|2021-11-11 08:16:30|61.33|59.13|61.29|59.09|61.33|59.13|61.29|59.09|0
1636618610000|2021-11-11 08:16:50|61.25|59.05|61.1|58.9|61.25|59.05|61.1|58.9|0
1636618620000|2021-11-11 08:17:00|61.07|58.87|61.03|58.83|61.07|58.87|61.03|58.83|0
1636618630000|2021-11-11 08:17:10|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1636618640000|2021-11-11 08:17:20|61.03|58.83|61.07|58.87|61.07|58.87|60.99|58.79|0
1636618650000|2021-11-11 08:17:30|61.05|58.85|60.99|58.79|61.05|58.85|60.99|58.79|0
1636618660000|2021-11-11 08:17:40|60.95|58.75|60.94|58.74|60.95|58.75|60.92|58.72|0
1636618670000|2021-11-11 08:17:50|60.95|58.75|60.99|58.79|60.99|58.79|60.95|58.75|0
1636618680000|2021-11-11 08:18:00|61.03|58.83|61.07|58.87|61.1|58.9|61.03|58.83|0
1636618690000|2021-11-11 08:18:10|61.1|58.9|61.1|58.9|61.1|58.9|61.1|58.9|0
1636618700000|2021-11-11 08:18:20|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1636618710000|2021-11-11 08:18:30|61.18|58.98|61.18|58.98|61.18|58.98|61.18|58.98|0
1636618720000|2021-11-11 08:18:40|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1636618730000|2021-11-11 08:18:50|61.18|58.98|61.18|58.98|61.18|58.98|61.14|58.94|0
1636618740000|2021-11-11 08:19:00|61.22|59.02|61.22|59.02|61.25|59.05|61.22|59.02|0
1636618750000|2021-11-11 08:19:10|61.25|59.05|61.29|59.09|61.29|59.09|61.25|59.05|0
1636618760000|2021-11-11 08:19:20|61.25|59.05|61.29|59.09|61.29|59.09|61.25|59.05|0
1636618770000|2021-11-11 08:19:30|61.25|59.05|61.22|59.02|61.25|59.05|61.22|59.02|0
1636618780000|2021-11-11 08:19:40|61.25|59.05|61.22|59.02|61.25|59.05|61.22|59.02|0
1636618790000|2021-11-11 08:19:50|61.21|59.01|61.14|58.94|61.21|59.01|61.14|58.94|0
1636618800000|2021-11-11 08:20:00|61.1|58.9|61.1|58.9|61.1|58.9|61.07|58.87|0
1636618810000|2021-11-11 08:20:10|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1636618820000|2021-11-11 08:20:20|61.1|58.9|61.08|58.88|61.1|58.9|61.07|58.87|0
1636618830000|2021-11-11 08:20:30|61.1|58.9|61.14|58.94|61.14|58.94|61.1|58.9|0
1636618840000|2021-11-11 08:20:40|61.1|58.9|61.06|58.86|61.1|58.9|61.06|58.86|0
1636618860000|2021-11-11 08:21:00|61.1|58.9|61.14|58.94|61.14|58.94|61.1|58.9|0
1636618870000|2021-11-11 08:21:10|61.1|58.9|61.1|58.9|61.1|58.9|61.1|58.9|0
1636618880000|2021-11-11 08:21:20|61.14|58.94|61.18|58.98|61.21|59.01|61.14|58.94|0
1636618900000|2021-11-11 08:21:40|61.1|58.9|61.18|58.98|61.18|58.98|61.1|58.9|0
1636618910000|2021-11-11 08:21:50|61.14|58.94|61.06|58.86|61.14|58.94|61.06|58.86|0
1636618920000|2021-11-11 08:22:00|61.1|58.9|61.12|58.92|61.14|58.94|61.1|58.9|0
1636618930000|2021-11-11 08:22:10|61.14|58.94|61.14|58.94|61.14|58.94|61.1|58.9|0
1636618940000|2021-11-11 08:22:20|61.18|58.98|61.14|58.94|61.18|58.98|61.14|58.94|0
1636618950000|2021-11-11 08:22:30|61.18|58.98|61.14|58.94|61.18|58.98|61.14|58.94|0
1636618980000|2021-11-11 08:23:00|61.1|58.9|61.14|58.94|61.14|58.94|61.1|58.9|0
1636619000000|2021-11-11 08:23:20|61.16|58.96|61.18|58.98|61.18|58.98|61.14|58.94|0
1636619010000|2021-11-11 08:23:30|61.16|58.96|61.14|58.94|61.16|58.96|61.14|58.94|0
1636619020000|2021-11-11 08:23:40|61.18|58.98|61.1|58.9|61.18|58.98|61.1|58.9|0
1636619030000|2021-11-11 08:23:50|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1636619040000|2021-11-11 08:24:00|61.05|58.85|61.03|58.83|61.05|58.85|61.03|58.83|0
1636619050000|2021-11-11 08:24:10|60.99|58.79|60.99|58.79|60.99|58.79|60.99|58.79|0
1636619060000|2021-11-11 08:24:20|61.03|58.83|61.03|58.83|61.03|58.83|60.99|58.79|0
1636619070000|2021-11-11 08:24:30|61.05|58.85|61.03|58.83|61.06|58.86|61.03|58.83|0
1636619080000|2021-11-11 08:24:40|61.06|58.86|61.05|58.85|61.06|58.86|61.05|58.85|0
1636619090000|2021-11-11 08:24:50|61.03|58.83|61.03|58.83|61.03|58.83|61.03|58.83|0
1636619100000|2021-11-11 08:25:00|61.04|58.84|61.03|58.83|61.04|58.84|61.03|58.83|0
1636619120000|2021-11-11 08:25:20|60.99|58.79|60.99|58.79|60.99|58.79|60.99|58.79|0
1636619130000|2021-11-11 08:25:30|61.03|58.83|61.03|58.83|61.03|58.83|61.03|58.83|0
1636619140000|2021-11-11 08:25:40|61.06|58.86|61.1|58.9|61.1|58.9|61.06|58.86|0
1636619150000|2021-11-11 08:25:50|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1636619160000|2021-11-11 08:26:00|61.17|58.97|61.14|58.94|61.17|58.97|61.14|58.94|0
1636619170000|2021-11-11 08:26:10|61.08|58.88|61.1|58.9|61.1|58.9|61.08|58.88|0
1636619180000|2021-11-11 08:26:20|61.12|58.92|61.1|58.9|61.12|58.92|61.1|58.9|0
1636619200000|2021-11-11 08:26:40|61.14|58.94|61.14|58.94|61.14|58.94|61.14|58.94|0
1636619210000|2021-11-11 08:26:50|61.1|58.9|61.1|58.9|61.1|58.9|61.1|58.9|0
1636619220000|2021-11-11 08:27:00|61.08|58.88|61.08|58.88|61.08|58.88|61.08|58.88|0
1636619230000|2021-11-11 08:27:10|61.1|58.9|61.1|58.9|61.1|58.9|61.06|58.86|0
1636619240000|2021-11-11 08:27:20|61.06|58.86|61.12|58.92|61.12|58.92|61.06|58.86|0
1636619250000|2021-11-11 08:27:30|61.14|58.94|61.1|58.9|61.14|58.94|61.1|58.9|0
1636619270000|2021-11-11 08:27:50|61.12|58.92|61.14|58.94|61.14|58.94|61.12|58.92|0
1636619280000|2021-11-11 08:28:00|60.46|58.26|60.5|58.3|60.5|58.3|60.42|58.22|0
1636619290000|2021-11-11 08:28:10|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1636619310000|2021-11-11 08:28:30|60.42|58.22|60.46|58.26|60.46|58.26|60.42|58.22|0
1636619320000|2021-11-11 08:28:40|60.5|58.3|60.5|58.3|60.54|58.34|60.5|58.3|0
1636619330000|2021-11-11 08:28:50|60.46|58.26|60.46|58.26|60.46|58.26|60.46|58.26|0
1636619350000|2021-11-11 08:29:10|60.42|58.22|60.46|58.26|60.46|58.26|60.42|58.22|0
1636619360000|2021-11-11 08:29:20|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1636619380000|2021-11-11 08:29:40|60.54|58.34|60.5|58.3|60.54|58.34|60.5|58.3|0
1636619400000|2021-11-11 08:30:00|60.54|58.34|60.54|58.34|60.54|58.34|60.54|58.34|0
1636619410000|2021-11-11 08:30:10|60.5|58.3|60.61|58.41|60.61|58.41|60.5|58.3|0
1636619420000|2021-11-11 08:30:20|60.65|58.45|60.61|58.41|60.65|58.45|60.61|58.41|0
1636619450000|2021-11-11 08:30:50|60.57|58.37|60.59|58.39|60.59|58.39|60.57|58.37|0
1636619460000|2021-11-11 08:31:00|60.65|58.45|60.65|58.45|60.68|58.48|60.65|58.45|0
1636619470000|2021-11-11 08:31:10|60.67|58.47|60.65|58.45|60.67|58.47|60.63|58.43|0
1636619490000|2021-11-11 08:31:30|60.68|58.48|60.72|58.52|60.72|58.52|60.68|58.48|0
1636619500000|2021-11-11 08:31:40|60.68|58.48|60.72|58.52|60.72|58.52|60.68|58.48|0
1636619510000|2021-11-11 08:31:50|60.83|58.63|60.83|58.63|60.83|58.63|60.83|58.63|0
1636619520000|2021-11-11 08:32:00|60.85|58.65|60.83|58.63|60.85|58.65|60.83|58.63|0
1636619530000|2021-11-11 08:32:10|60.87|58.67|60.87|58.67|60.87|58.67|60.87|58.67|0
1636619550000|2021-11-11 08:32:30|60.91|58.71|60.95|58.75|60.95|58.75|60.87|58.67|0
1636619560000|2021-11-11 08:32:40|61.02|58.82|61.02|58.82|61.02|58.82|61.02|58.82|0
1636619570000|2021-11-11 08:32:50|61.06|58.86|61.08|58.88|61.13|58.93|61.06|58.86|0
1636619580000|2021-11-11 08:33:00|61.06|58.86|61.09|58.89|61.1|58.9|61.06|58.86|0
1636619590000|2021-11-11 08:33:10|61.02|58.82|60.98|58.78|61.02|58.82|60.98|58.78|0
1636619600000|2021-11-11 08:33:20|61|58.8|60.98|58.78|61|58.8|60.98|58.78|0
1636619610000|2021-11-11 08:33:30|61.02|58.82|60.98|58.78|61.02|58.82|60.98|58.78|0
1636619620000|2021-11-11 08:33:40|61.02|58.82|61.02|58.82|61.02|58.82|61.02|58.82|0
1636619630000|2021-11-11 08:33:50|61|58.8|61|58.8|61|58.8|61|58.8|0
1636619640000|2021-11-11 08:34:00|60.94|58.74|60.98|58.78|60.98|58.78|60.94|58.74|0
1636619650000|2021-11-11 08:34:10|61.02|58.82|60.98|58.78|61.02|58.82|60.98|58.78|0
1636619660000|2021-11-11 08:34:20|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1636619670000|2021-11-11 08:34:30|60.98|58.78|61.02|58.82|61.02|58.82|60.98|58.78|0
1636619680000|2021-11-11 08:34:40|61.06|58.86|61.06|58.86|61.06|58.86|61.06|58.86|0
1636619690000|2021-11-11 08:34:50|61.02|58.82|61.02|58.82|61.02|58.82|60.98|58.78|0
1636619700000|2021-11-11 08:35:00|60.98|58.78|61.02|58.82|61.06|58.86|60.98|58.78|0
1636619710000|2021-11-11 08:35:10|60.98|58.78|61.17|58.97|61.17|58.97|60.98|58.78|0
1636619720000|2021-11-11 08:35:20|61.24|59.04|61.21|59.01|61.24|59.04|61.17|58.97|0
1636619730000|2021-11-11 08:35:30|61.17|58.97|61.32|59.12|61.32|59.12|61.17|58.97|0
1636619740000|2021-11-11 08:35:40|61.28|59.08|61.32|59.12|61.32|59.12|61.28|59.08|0
1636619750000|2021-11-11 08:35:50|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1636619760000|2021-11-11 08:36:00|61.24|59.04|61.24|59.04|61.24|59.04|61.21|59.01|0
1636619770000|2021-11-11 08:36:10|61.32|59.12|61.28|59.08|61.32|59.12|61.28|59.08|0
1636619780000|2021-11-11 08:36:20|61.32|59.12|61.28|59.08|61.32|59.12|61.28|59.08|0
1636619810000|2021-11-11 08:36:50|61.24|59.04|61.24|59.04|61.24|59.04|61.24|59.04|0
1636619820000|2021-11-11 08:37:00|61.28|59.08|61.36|59.16|61.36|59.16|61.28|59.08|0
1636619830000|2021-11-11 08:37:10|61.32|59.12|61.32|59.12|61.32|59.12|61.32|59.12|0
1636619840000|2021-11-11 08:37:20|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1636619850000|2021-11-11 08:37:30|61.36|59.16|61.39|59.19|61.39|59.19|61.36|59.16|0
1636619860000|2021-11-11 08:37:40|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1636619870000|2021-11-11 08:37:50|61.38|59.18|61.36|59.16|61.39|59.19|61.36|59.16|0
1636619880000|2021-11-11 08:38:00|61.32|59.12|61.32|59.12|61.36|59.16|61.32|59.12|0
1636619890000|2021-11-11 08:38:10|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1636619900000|2021-11-11 08:38:20|61.24|59.04|61.21|59.01|61.24|59.04|61.21|59.01|0
1636619910000|2021-11-11 08:38:30|61.17|58.97|61.17|58.97|61.17|58.97|61.17|58.97|0
1636619920000|2021-11-11 08:38:40|61.13|58.93|61.09|58.89|61.13|58.93|61.09|58.89|0
1636619930000|2021-11-11 08:38:50|61.11|58.91|61.09|58.89|61.13|58.93|61.09|58.89|0
1636619940000|2021-11-11 08:39:00|61.07|58.87|61.09|58.89|61.09|58.89|61.07|58.87|0
1636619960000|2021-11-11 08:39:20|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1636619970000|2021-11-11 08:39:30|61.09|58.89|61.17|58.97|61.17|58.97|61.09|58.89|0
1636619980000|2021-11-11 08:39:40|61.15|58.95|61.13|58.93|61.15|58.95|61.13|58.93|0
1636619990000|2021-11-11 08:39:50|61.17|58.97|61.13|58.93|61.17|58.97|61.13|58.93|0
1636620000000|2021-11-11 08:40:00|61.11|58.91|61.09|58.89|61.11|58.91|61.09|58.89|0
1636620010000|2021-11-11 08:40:10|61.05|58.85|61.05|58.85|61.05|58.85|61.02|58.82|0
1636620020000|2021-11-11 08:40:20|61.02|58.82|61.02|58.82|61.05|58.85|61.02|58.82|0
1636620040000|2021-11-11 08:40:40|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1636620050000|2021-11-11 08:40:50|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636620060000|2021-11-11 08:41:00|61.05|58.85|61.05|58.85|61.05|58.85|61.05|58.85|0
1636620070000|2021-11-11 08:41:10|61.09|58.89|61.05|58.85|61.09|58.89|61.05|58.85|0
1636620080000|2021-11-11 08:41:20|61.07|58.87|61.05|58.85|61.07|58.87|61.05|58.85|0
1636620110000|2021-11-11 08:41:50|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1636620130000|2021-11-11 08:42:10|61.05|58.85|60.98|58.78|61.05|58.85|60.98|58.78|0
1636620140000|2021-11-11 08:42:20|60.94|58.74|60.94|58.74|60.98|58.78|60.94|58.74|0
1636620150000|2021-11-11 08:42:30|60.9|58.7|60.94|58.74|60.94|58.74|60.9|58.7|0
1636620160000|2021-11-11 08:42:40|60.9|58.7|60.9|58.7|60.9|58.7|60.9|58.7|0
1636620170000|2021-11-11 08:42:50|60.94|58.74|60.94|58.74|60.94|58.74|60.92|58.72|0
1636620180000|2021-11-11 08:43:00|60.9|58.7|60.9|58.7|60.9|58.7|60.9|58.7|0
1636620190000|2021-11-11 08:43:10|60.87|58.67|60.83|58.63|60.87|58.67|60.83|58.63|0
1636620200000|2021-11-11 08:43:20|60.85|58.65|60.87|58.67|60.87|58.67|60.83|58.63|0
1636620210000|2021-11-11 08:43:30|60.83|58.63|60.83|58.63|60.83|58.63|60.83|58.63|0
1636620220000|2021-11-11 08:43:40|60.79|58.59|60.79|58.59|60.79|58.59|60.79|58.59|0
1636620230000|2021-11-11 08:43:50|60.83|58.63|60.83|58.63|60.83|58.63|60.83|58.63|0
1636620240000|2021-11-11 08:44:00|60.79|58.59|60.79|58.59|60.83|58.63|60.79|58.59|0
1636620250000|2021-11-11 08:44:10|60.83|58.63|60.83|58.63|60.83|58.63|60.83|58.63|0
1636620260000|2021-11-11 08:44:20|60.81|58.61|60.83|58.63|60.83|58.63|60.79|58.59|0
1636620270000|2021-11-11 08:44:30|60.79|58.59|60.79|58.59|60.79|58.59|60.79|58.59|0
1636620290000|2021-11-11 08:44:50|60.83|58.63|60.83|58.63|60.83|58.63|60.83|58.63|0
1636620300000|2021-11-11 08:45:00|60.86|58.66|60.83|58.63|60.86|58.66|60.83|58.63|0
1636620310000|2021-11-11 08:45:10|60.86|58.66|60.86|58.66|60.86|58.66|60.86|58.66|0
1636620340000|2021-11-11 08:45:40|60.83|58.63|60.81|58.61|60.83|58.63|60.81|58.61|0
1636620350000|2021-11-11 08:45:50|60.79|58.59|60.79|58.59|60.79|58.59|60.79|58.59|0
1636620360000|2021-11-11 08:46:00|60.83|58.63|60.83|58.63|60.83|58.63|60.83|58.63|0
1636620380000|2021-11-11 08:46:20|60.86|58.66|60.86|58.66|60.86|58.66|60.86|58.66|0
1636620400000|2021-11-11 08:46:40|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1636620410000|2021-11-11 08:46:50|60.98|58.78|60.98|58.78|60.98|58.78|60.94|58.74|0
1636620420000|2021-11-11 08:47:00|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1636620440000|2021-11-11 08:47:20|60.98|58.78|60.94|58.74|60.98|58.78|60.94|58.74|0
1636620450000|2021-11-11 08:47:30|60.98|58.78|60.94|58.74|60.98|58.78|60.94|58.74|0
1636620470000|2021-11-11 08:47:50|60.92|58.72|60.9|58.7|60.92|58.72|60.9|58.7|0
1636620480000|2021-11-11 08:48:00|60.88|58.68|60.9|58.7|60.9|58.7|60.86|58.66|0
1636620490000|2021-11-11 08:48:10|60.86|58.66|60.86|58.66|60.9|58.7|60.86|58.66|0
1636620510000|2021-11-11 08:48:30|60.9|58.7|60.9|58.7|60.9|58.7|60.9|58.7|0
1636620530000|2021-11-11 08:48:50|60.92|58.72|60.98|58.78|60.98|58.78|60.92|58.72|0
1636620560000|2021-11-11 08:49:20|60.97|58.77|60.97|58.77|60.99|58.79|60.97|58.77|0
1636620580000|2021-11-11 08:49:40|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1636620600000|2021-11-11 08:50:00|60.97|58.77|60.97|58.77|60.97|58.77|60.97|58.77|0
1636620610000|2021-11-11 08:50:10|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1636620620000|2021-11-11 08:50:20|60.9|58.7|60.9|58.7|60.9|58.7|60.9|58.7|0
1636620630000|2021-11-11 08:50:30|60.86|58.66|60.9|58.7|60.9|58.7|60.86|58.66|0
1636620640000|2021-11-11 08:50:40|60.86|58.66|60.86|58.66|60.86|58.66|60.86|58.66|0
1636620650000|2021-11-11 08:50:50|60.82|58.62|60.82|58.62|60.82|58.62|60.82|58.62|0
1636620660000|2021-11-11 08:51:00|60.86|58.66|60.86|58.66|60.86|58.66|60.86|58.66|0
1636620670000|2021-11-11 08:51:10|60.82|58.62|60.86|58.66|60.86|58.66|60.82|58.62|0
1636620680000|2021-11-11 08:51:20|60.82|58.62|60.82|58.62|60.82|58.62|60.82|58.62|0
1636620690000|2021-11-11 08:51:30|60.86|58.66|60.82|58.62|60.86|58.66|60.82|58.62|0
1636620730000|2021-11-11 08:52:10|60.75|58.55|60.75|58.55|60.75|58.55|60.75|58.55|0
1636620740000|2021-11-11 08:52:20|60.79|58.59|60.79|58.59|60.79|58.59|60.79|58.59|0
1636620750000|2021-11-11 08:52:30|60.82|58.62|60.79|58.59|60.82|58.62|60.79|58.59|0
1636620760000|2021-11-11 08:52:40|60.82|58.62|60.79|58.59|60.82|58.62|60.79|58.59|0
1636620770000|2021-11-11 08:52:50|60.75|58.55|60.75|58.55|60.75|58.55|60.75|58.55|0
1636620780000|2021-11-11 08:53:00|60.77|58.57|60.79|58.59|60.79|58.59|60.75|58.55|0
1636620790000|2021-11-11 08:53:10|60.75|58.55|60.75|58.55|60.79|58.59|60.75|58.55|0
1636620810000|2021-11-11 08:53:30|60.79|58.59|60.75|58.55|60.79|58.59|60.75|58.55|0
1636620840000|2021-11-11 08:54:00|60.67|58.47|60.52|58.32|60.67|58.47|60.52|58.32|0
1636620860000|2021-11-11 08:54:20|60.56|58.36|60.6|58.4|60.6|58.4|60.56|58.36|0
1636620870000|2021-11-11 08:54:30|60.64|58.44|60.67|58.47|60.67|58.47|60.64|58.44|0
1636620880000|2021-11-11 08:54:40|60.64|58.44|60.64|58.44|60.64|58.44|60.64|58.44|0
1636620890000|2021-11-11 08:54:50|60.6|58.4|60.6|58.4|60.6|58.4|60.6|58.4|0
1636620900000|2021-11-11 08:55:00|60.64|58.44|60.64|58.44|60.64|58.44|60.64|58.44|0
1636620910000|2021-11-11 08:55:10|60.67|58.47|60.64|58.44|60.67|58.47|60.64|58.44|0
1636620920000|2021-11-11 08:55:20|60.67|58.47|60.71|58.51|60.71|58.51|60.66|58.46|0
1636620930000|2021-11-11 08:55:30|60.67|58.47|60.6|58.4|60.67|58.47|60.6|58.4|0
1636620940000|2021-11-11 08:55:40|60.64|58.44|60.64|58.44|60.64|58.44|60.64|58.44|0
1636620960000|2021-11-11 08:56:00|60.62|58.42|60.6|58.4|60.64|58.44|60.6|58.4|0
1636620980000|2021-11-11 08:56:20|60.64|58.44|60.64|58.44|60.64|58.44|60.64|58.44|0
1636620990000|2021-11-11 08:56:30|60.67|58.47|60.64|58.44|60.67|58.47|60.64|58.44|0
1636621000000|2021-11-11 08:56:40|60.62|58.42|60.6|58.4|60.62|58.42|60.6|58.4|0
1636621010000|2021-11-11 08:56:50|60.64|58.44|60.63|58.43|60.64|58.44|60.62|58.42|0
1636621030000|2021-11-11 08:57:10|60.62|58.42|60.6|58.4|60.62|58.42|60.6|58.4|0
1636621060000|2021-11-11 08:57:40|60.49|58.29|60.49|58.29|60.49|58.29|60.49|58.29|0
1636621080000|2021-11-11 08:58:00|60.45|58.25|60.45|58.25|60.45|58.25|60.45|58.25|0
1636621090000|2021-11-11 08:58:10|60.52|58.32|60.56|58.36|60.56|58.36|60.52|58.32|0
1636621110000|2021-11-11 08:58:30|60.54|58.34|60.56|58.36|60.56|58.36|60.54|58.34|0
1636621120000|2021-11-11 08:58:40|60.52|58.32|60.52|58.32|60.52|58.32|60.52|58.32|0
1636621140000|2021-11-11 08:59:00|60.48|58.28|60.45|58.25|60.48|58.28|60.45|58.25|0
1636621150000|2021-11-11 08:59:10|60.48|58.28|60.48|58.28|60.48|58.28|60.48|58.28|0
1636621160000|2021-11-11 08:59:20|60.47|58.27|60.48|58.28|60.48|58.28|60.45|58.25|0
1636621170000|2021-11-11 08:59:30|60.52|58.32|60.5|58.3|60.52|58.32|60.5|58.3|0
1636621180000|2021-11-11 08:59:40|60.48|58.28|60.52|58.32|60.52|58.32|60.48|58.28|0
1636621200000|2021-11-11 09:00:00|60.48|58.28|60.37|58.17|60.48|58.28|60.37|58.17|0
1636621210000|2021-11-11 09:00:10|60.34|58.14|60.3|58.1|60.34|58.14|60.3|58.1|0
1636621220000|2021-11-11 09:00:20|60.34|58.14|60.37|58.17|60.37|58.17|60.34|58.14|0
1636621230000|2021-11-11 09:00:30|60.41|58.21|60.41|58.21|60.41|58.21|60.39|58.19|0
1636621240000|2021-11-11 09:00:40|60.45|58.25|60.45|58.25|60.45|58.25|60.41|58.21|0
1636621250000|2021-11-11 09:00:50|60.41|58.21|60.45|58.25|60.45|58.25|60.41|58.21|0
1636621260000|2021-11-11 09:01:00|60.41|58.21|60.41|58.21|60.41|58.21|60.41|58.21|0
1636621270000|2021-11-11 09:01:10|60.45|58.25|60.41|58.21|60.45|58.25|60.41|58.21|0
1636621280000|2021-11-11 09:01:20|60.37|58.17|60.3|58.1|60.37|58.17|60.3|58.1|0
1636621290000|2021-11-11 09:01:30|60.34|58.14|60.37|58.17|60.37|58.17|60.34|58.14|0
1636621300000|2021-11-11 09:01:40|60.41|58.21|60.41|58.21|60.41|58.21|60.41|58.21|0
1636621310000|2021-11-11 09:01:50|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636621320000|2021-11-11 09:02:00|60.41|58.21|60.39|58.19|60.41|58.21|60.39|58.19|0
1636621330000|2021-11-11 09:02:10|60.41|58.21|60.37|58.17|60.41|58.21|60.37|58.17|0
1636621340000|2021-11-11 09:02:20|60.33|58.13|60.35|58.15|60.35|58.15|60.33|58.13|0
1636621350000|2021-11-11 09:02:30|60.33|58.13|60.33|58.13|60.33|58.13|60.3|58.1|0
1636621360000|2021-11-11 09:02:40|60.26|58.06|60.3|58.1|60.3|58.1|60.26|58.06|0
1636621370000|2021-11-11 09:02:50|60.33|58.13|60.3|58.1|60.33|58.13|60.3|58.1|0
1636621380000|2021-11-11 09:03:00|60.26|58.06|60.22|58.02|60.26|58.06|60.22|58.02|0
1636621390000|2021-11-11 09:03:10|60.26|58.06|60.21|58.01|60.26|58.06|60.21|58.01|0
1636621400000|2021-11-11 09:03:20|60.22|58.02|60.19|57.99|60.22|58.02|60.19|57.99|0
1636621410000|2021-11-11 09:03:30|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1636621420000|2021-11-11 09:03:40|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1636621430000|2021-11-11 09:03:50|60.15|57.95|60.19|57.99|60.19|57.99|60.15|57.95|0
1636621440000|2021-11-11 09:04:00|60.15|57.95|60.15|57.95|60.15|57.95|60.15|57.95|0
1636621450000|2021-11-11 09:04:10|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1636621460000|2021-11-11 09:04:20|60.22|58.02|60.19|57.99|60.22|58.02|60.19|57.99|0
1636621470000|2021-11-11 09:04:30|60.22|58.02|60.26|58.06|60.26|58.06|60.22|58.02|0
1636621480000|2021-11-11 09:04:40|60.22|58.02|60.24|58.04|60.24|58.04|60.22|58.02|0
1636621490000|2021-11-11 09:04:50|60.26|58.06|60.22|58.02|60.26|58.06|60.22|58.02|0
1636621500000|2021-11-11 09:05:00|60.2|58|60.15|57.95|60.2|58|60.15|57.95|0
1636621510000|2021-11-11 09:05:10|60.11|57.91|60.19|57.99|60.19|57.99|60.11|57.91|0
1636621520000|2021-11-11 09:05:20|60.22|58.02|60.11|57.91|60.22|58.02|60.11|57.91|0
1636621530000|2021-11-11 09:05:30|60.18|57.98|60.18|57.98|60.18|57.98|60.18|57.98|0
1636621540000|2021-11-11 09:05:40|60.22|58.02|60.26|58.06|60.26|58.06|60.22|58.02|0
1636621550000|2021-11-11 09:05:50|60.3|58.1|60.41|58.21|60.41|58.21|60.3|58.1|0
1636621560000|2021-11-11 09:06:00|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636621570000|2021-11-11 09:06:10|60.41|58.21|60.37|58.17|60.41|58.21|60.37|58.17|0
1636621580000|2021-11-11 09:06:20|60.41|58.21|60.41|58.21|60.41|58.21|60.41|58.21|0
1636621590000|2021-11-11 09:06:30|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636621600000|2021-11-11 09:06:40|60.39|58.19|60.37|58.17|60.39|58.19|60.37|58.17|0
1636621610000|2021-11-11 09:06:50|60.41|58.21|60.41|58.21|60.41|58.21|60.41|58.21|0
1636621620000|2021-11-11 09:07:00|60.37|58.17|60.44|58.24|60.44|58.24|60.37|58.17|0
1636621630000|2021-11-11 09:07:10|60.48|58.28|60.48|58.28|60.48|58.28|60.48|58.28|0
1636621640000|2021-11-11 09:07:20|60.44|58.24|60.41|58.21|60.44|58.24|60.41|58.21|0
1636621650000|2021-11-11 09:07:30|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636621660000|2021-11-11 09:07:40|60.33|58.13|60.33|58.13|60.33|58.13|60.33|58.13|0
1636621690000|2021-11-11 09:08:10|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636621700000|2021-11-11 09:08:20|60.33|58.13|60.33|58.13|60.33|58.13|60.33|58.13|0
1636621710000|2021-11-11 09:08:30|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636621720000|2021-11-11 09:08:40|60.35|58.15|60.37|58.17|60.37|58.17|60.35|58.15|0
1636621730000|2021-11-11 09:08:50|60.35|58.15|60.29|58.09|60.35|58.15|60.29|58.09|0
1636621740000|2021-11-11 09:09:00|60.33|58.13|60.31|58.11|60.33|58.13|60.31|58.11|0
1636621750000|2021-11-11 09:09:10|60.33|58.13|60.33|58.13|60.33|58.13|60.29|58.09|0
1636621760000|2021-11-11 09:09:20|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636621770000|2021-11-11 09:09:30|60.28|58.08|60.26|58.06|60.28|58.08|60.26|58.06|0
1636621780000|2021-11-11 09:09:40|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636621790000|2021-11-11 09:09:50|60.33|58.13|60.33|58.13|60.33|58.13|60.33|58.13|0
1636621800000|2021-11-11 09:10:00|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636621810000|2021-11-11 09:10:10|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1636621820000|2021-11-11 09:10:20|60.41|58.21|60.33|58.13|60.44|58.24|60.33|58.13|0
1636621830000|2021-11-11 09:10:30|60.35|58.15|60.33|58.13|60.35|58.15|60.33|58.13|0
1636621840000|2021-11-11 09:10:40|60.29|58.09|60.26|58.06|60.29|58.09|60.26|58.06|0
1636621850000|2021-11-11 09:10:50|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636621860000|2021-11-11 09:11:00|60.26|58.06|60.33|58.13|60.33|58.13|60.26|58.06|0
1636621870000|2021-11-11 09:11:10|60.29|58.09|60.26|58.06|60.29|58.09|60.26|58.06|0
1636621880000|2021-11-11 09:11:20|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636621910000|2021-11-11 09:11:50|60.37|58.17|60.33|58.13|60.37|58.17|60.33|58.13|0
1636621920000|2021-11-11 09:12:00|60.29|58.09|60.26|58.06|60.29|58.09|60.26|58.06|0
1636621930000|2021-11-11 09:12:10|60.28|58.08|60.29|58.09|60.29|58.09|60.26|58.06|0
1636621940000|2021-11-11 09:12:20|60.28|58.08|60.22|58.02|60.28|58.08|60.22|58.02|0
1636621950000|2021-11-11 09:12:30|60.2|58|60.18|57.98|60.2|58|60.18|57.98|0
1636621960000|2021-11-11 09:12:40|60.16|57.96|60.11|57.91|60.16|57.96|60.11|57.91|0
1636621970000|2021-11-11 09:12:50|60.07|57.87|60.07|57.87|60.07|57.87|60.07|57.87|0
1636621980000|2021-11-11 09:13:00|60.11|57.91|59.96|57.76|60.11|57.91|59.96|57.76|0
1636621990000|2021-11-11 09:13:10|59.92|57.72|59.89|57.69|59.92|57.72|59.89|57.69|0
1636622000000|2021-11-11 09:13:20|59.92|57.72|59.85|57.65|59.92|57.72|59.85|57.65|0
1636622010000|2021-11-11 09:13:30|59.81|57.61|59.85|57.65|59.85|57.65|59.81|57.61|0
1636622030000|2021-11-11 09:13:50|59.89|57.69|59.89|57.69|59.89|57.69|59.89|57.69|0
1636622040000|2021-11-11 09:14:00|59.85|57.65|59.89|57.69|59.89|57.69|59.85|57.65|0
1636622050000|2021-11-11 09:14:10|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1636622060000|2021-11-11 09:14:20|59.89|57.69|59.85|57.65|59.92|57.72|59.85|57.65|0
1636622070000|2021-11-11 09:14:30|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1636622080000|2021-11-11 09:14:40|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1636622090000|2021-11-11 09:14:50|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1636622100000|2021-11-11 09:15:00|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1636622110000|2021-11-11 09:15:10|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1636622120000|2021-11-11 09:15:20|59.92|57.72|59.92|57.72|59.92|57.72|59.88|57.68|0
1636622130000|2021-11-11 09:15:30|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636622140000|2021-11-11 09:15:40|59.92|57.72|59.88|57.68|59.92|57.72|59.88|57.68|0
1636622150000|2021-11-11 09:15:50|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1636622170000|2021-11-11 09:16:10|59.88|57.68|59.92|57.72|59.92|57.72|59.88|57.68|0
1636622180000|2021-11-11 09:16:20|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636622220000|2021-11-11 09:17:00|59.99|57.79|59.92|57.72|59.99|57.79|59.92|57.72|0
1636622230000|2021-11-11 09:17:10|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636622240000|2021-11-11 09:17:20|59.92|57.72|59.99|57.79|59.99|57.79|59.92|57.72|0
1636622250000|2021-11-11 09:17:30|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636622260000|2021-11-11 09:17:40|59.94|57.74|59.96|57.76|59.96|57.76|59.94|57.74|0
1636622270000|2021-11-11 09:17:50|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1636622280000|2021-11-11 09:18:00|59.96|57.76|59.94|57.74|59.99|57.79|59.92|57.72|0
1636622290000|2021-11-11 09:18:10|59.92|57.72|59.92|57.72|59.96|57.76|59.92|57.72|0
1636622310000|2021-11-11 09:18:30|59.88|57.68|59.85|57.65|59.88|57.68|59.81|57.61|0
1636622330000|2021-11-11 09:18:50|59.81|57.61|59.81|57.61|59.81|57.61|59.77|57.57|0
1636622340000|2021-11-11 09:19:00|59.85|57.65|59.81|57.61|59.85|57.65|59.81|57.61|0
1636622350000|2021-11-11 09:19:10|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1636622360000|2021-11-11 09:19:20|59.75|57.55|59.74|57.54|59.77|57.57|59.74|57.54|0
1636622400000|2021-11-11 09:20:00|59.81|57.61|59.77|57.57|59.81|57.61|59.77|57.57|0
1636622410000|2021-11-11 09:20:10|59.81|57.61|59.81|57.61|59.81|57.61|59.77|57.57|0
1636622420000|2021-11-11 09:20:20|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1636622430000|2021-11-11 09:20:30|59.75|57.55|59.77|57.57|59.77|57.57|59.73|57.53|0
1636622440000|2021-11-11 09:20:40|59.75|57.55|59.75|57.55|59.77|57.57|59.75|57.55|0
1636622450000|2021-11-11 09:20:50|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1636622460000|2021-11-11 09:21:00|59.7|57.5|59.7|57.5|59.73|57.53|59.7|57.5|0
1636622470000|2021-11-11 09:21:10|59.73|57.53|59.77|57.57|59.77|57.57|59.73|57.53|0
1636622480000|2021-11-11 09:21:20|59.81|57.61|59.77|57.57|59.81|57.61|59.77|57.57|0
1636622490000|2021-11-11 09:21:30|59.73|57.53|59.75|57.55|59.77|57.57|59.73|57.53|0
1636622500000|2021-11-11 09:21:40|59.7|57.5|59.66|57.46|59.73|57.53|59.66|57.46|0
1636622510000|2021-11-11 09:21:50|59.7|57.5|59.66|57.46|59.7|57.5|59.66|57.46|0
1636622520000|2021-11-11 09:22:00|59.7|57.5|59.7|57.5|59.7|57.5|59.66|57.46|0
1636622530000|2021-11-11 09:22:10|59.66|57.46|59.66|57.46|59.66|57.46|59.64|57.44|0
1636622540000|2021-11-11 09:22:20|59.7|57.5|59.66|57.46|59.7|57.5|59.66|57.46|0
1636622550000|2021-11-11 09:22:30|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1636622560000|2021-11-11 09:22:40|59.59|57.39|59.62|57.42|59.62|57.42|59.59|57.39|0
1636622580000|2021-11-11 09:23:00|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636622590000|2021-11-11 09:23:10|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1636622600000|2021-11-11 09:23:20|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1636622620000|2021-11-11 09:23:40|59.59|57.39|59.62|57.42|59.62|57.42|59.59|57.39|0
1636622630000|2021-11-11 09:23:50|59.59|57.39|59.62|57.42|59.62|57.42|59.59|57.39|0
1636622640000|2021-11-11 09:24:00|59.59|57.39|59.66|57.46|59.66|57.46|59.59|57.39|0
1636622650000|2021-11-11 09:24:10|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1636622690000|2021-11-11 09:24:50|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1636622710000|2021-11-11 09:25:10|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1636622760000|2021-11-11 09:26:00|59.7|57.5|59.73|57.53|59.73|57.53|59.7|57.5|0
1636622770000|2021-11-11 09:26:10|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1636622790000|2021-11-11 09:26:30|59.73|57.53|59.7|57.5|59.73|57.53|59.7|57.5|0
1636622800000|2021-11-11 09:26:40|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636622820000|2021-11-11 09:27:00|59.62|57.42|59.58|57.38|59.62|57.42|59.58|57.38|0
1636622830000|2021-11-11 09:27:10|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1636622840000|2021-11-11 09:27:20|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1636622850000|2021-11-11 09:27:30|59.62|57.42|59.58|57.38|59.62|57.42|59.58|57.38|0
1636622860000|2021-11-11 09:27:40|59.55|57.35|59.44|57.24|59.55|57.35|59.44|57.24|0
1636622870000|2021-11-11 09:27:50|59.4|57.2|59.25|57.05|59.4|57.2|59.25|57.05|0
1636622880000|2021-11-11 09:28:00|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636622890000|2021-11-11 09:28:10|59.31|57.11|59.29|57.09|59.31|57.11|59.25|57.05|0
1636622900000|2021-11-11 09:28:20|59.25|57.05|59.22|57.02|59.25|57.05|59.22|57.02|0
1636622910000|2021-11-11 09:28:30|59.25|57.05|59.22|57.02|59.25|57.05|59.22|57.02|0
1636622920000|2021-11-11 09:28:40|59.25|57.05|59.22|57.02|59.25|57.05|59.22|57.02|0
1636622930000|2021-11-11 09:28:50|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1636622940000|2021-11-11 09:29:00|59.29|57.09|59.36|57.16|59.36|57.16|59.29|57.09|0
1636622950000|2021-11-11 09:29:10|59.33|57.13|59.33|57.13|59.33|57.13|59.29|57.09|0
1636622970000|2021-11-11 09:29:30|59.29|57.09|59.29|57.09|59.29|57.09|59.25|57.05|0
1636622980000|2021-11-11 09:29:40|59.33|57.13|59.29|57.09|59.33|57.13|59.29|57.09|0
1636622990000|2021-11-11 09:29:50|59.33|57.13|59.36|57.16|59.36|57.16|59.31|57.11|0
1636623000000|2021-11-11 09:30:00|59.29|57.09|59.33|57.13|59.33|57.13|59.29|57.09|0
1636623010000|2021-11-11 09:30:10|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636623020000|2021-11-11 09:30:20|59.22|57.02|59.25|57.05|59.25|57.05|59.22|57.02|0
1636623030000|2021-11-11 09:30:30|59.29|57.09|59.33|57.13|59.33|57.13|59.29|57.09|0
1636623040000|2021-11-11 09:30:40|59.29|57.09|59.29|57.09|59.33|57.13|59.29|57.09|0
1636623050000|2021-11-11 09:30:50|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1636623060000|2021-11-11 09:31:00|59.25|57.05|59.33|57.13|59.33|57.13|59.25|57.05|0
1636623070000|2021-11-11 09:31:10|59.29|57.09|59.29|57.09|59.29|57.09|59.25|57.05|0
1636623080000|2021-11-11 09:31:20|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636623100000|2021-11-11 09:31:40|59.29|57.09|59.22|57.02|59.29|57.09|59.22|57.02|0
1636623110000|2021-11-11 09:31:50|59.18|56.98|59.18|56.98|59.18|56.98|59.18|56.98|0
1636623120000|2021-11-11 09:32:00|59.25|57.05|59.25|57.05|59.29|57.09|59.25|57.05|0
1636623130000|2021-11-11 09:32:10|59.29|57.09|59.33|57.13|59.33|57.13|59.25|57.05|0
1636623140000|2021-11-11 09:32:20|59.36|57.16|59.33|57.13|59.36|57.16|59.33|57.13|0
1636623150000|2021-11-11 09:32:30|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636623160000|2021-11-11 09:32:40|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636623170000|2021-11-11 09:32:50|59.36|57.16|59.33|57.13|59.36|57.16|59.33|57.13|0
1636623180000|2021-11-11 09:33:00|59.36|57.16|59.33|57.13|59.36|57.16|59.33|57.13|0
1636623190000|2021-11-11 09:33:10|59.36|57.16|59.36|57.16|59.36|57.16|59.33|57.13|0
1636623200000|2021-11-11 09:33:20|59.33|57.13|59.36|57.16|59.4|57.2|59.33|57.13|0
1636623220000|2021-11-11 09:33:40|59.33|57.13|59.33|57.13|59.33|57.13|59.29|57.09|0
1636623240000|2021-11-11 09:34:00|59.32|57.12|59.29|57.09|59.32|57.12|59.29|57.09|0
1636623250000|2021-11-11 09:34:10|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1636623260000|2021-11-11 09:34:20|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636623270000|2021-11-11 09:34:30|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636623280000|2021-11-11 09:34:40|60.28|58.08|59.02|56.82|60.28|58.08|59.02|56.82|0
1636623290000|2021-11-11 09:34:50|58.98|56.78|59.02|56.82|59.02|56.82|58.98|56.78|0
1636623300000|2021-11-11 09:35:00|58.98|56.78|58.97|56.77|58.98|56.78|58.97|56.77|0
1636623310000|2021-11-11 09:35:10|58.95|56.75|58.97|56.77|58.97|56.77|58.95|56.75|0
1636623320000|2021-11-11 09:35:20|58.98|56.78|58.91|56.71|58.98|56.78|58.91|56.71|0
1636623330000|2021-11-11 09:35:30|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636623350000|2021-11-11 09:35:50|58.97|56.77|59.02|56.82|59.02|56.82|58.95|56.75|0
1636623360000|2021-11-11 09:36:00|58.98|56.78|59|56.8|59.02|56.82|58.98|56.78|0
1636623370000|2021-11-11 09:36:10|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636623390000|2021-11-11 09:36:30|58.95|56.75|58.97|56.77|58.97|56.77|58.95|56.75|0
1636623400000|2021-11-11 09:36:40|58.98|56.78|59.02|56.82|59.02|56.82|58.95|56.75|0
1636623410000|2021-11-11 09:36:50|59.06|56.86|59.02|56.82|59.06|56.86|59.02|56.82|0
1636623430000|2021-11-11 09:37:10|58.98|56.78|58.95|56.75|58.98|56.78|58.95|56.75|0
1636623440000|2021-11-11 09:37:20|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636623450000|2021-11-11 09:37:30|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636623460000|2021-11-11 09:37:40|58.98|56.78|58.98|56.78|58.98|56.78|58.95|56.75|0
1636623470000|2021-11-11 09:37:50|58.95|56.75|58.95|56.75|58.98|56.78|58.95|56.75|0
1636623490000|2021-11-11 09:38:10|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636623500000|2021-11-11 09:38:20|59.02|56.82|59.02|56.82|59.02|56.82|58.98|56.78|0
1636623510000|2021-11-11 09:38:30|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636623520000|2021-11-11 09:38:40|59.02|56.82|59.09|56.89|59.09|56.89|59.02|56.82|0
1636623530000|2021-11-11 09:38:50|59.05|56.85|59.09|56.89|59.09|56.89|59.05|56.85|0
1636623540000|2021-11-11 09:39:00|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636623550000|2021-11-11 09:39:10|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636623560000|2021-11-11 09:39:20|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636623570000|2021-11-11 09:39:30|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636623580000|2021-11-11 09:39:40|59.15|56.95|59.13|56.93|59.15|56.95|59.13|56.93|0
1636623590000|2021-11-11 09:39:50|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636623600000|2021-11-11 09:40:00|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636623610000|2021-11-11 09:40:10|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636623620000|2021-11-11 09:40:20|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636623630000|2021-11-11 09:40:30|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636623640000|2021-11-11 09:40:40|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636623650000|2021-11-11 09:40:50|59.07|56.87|59.13|56.93|59.13|56.93|59.07|56.87|0
1636623680000|2021-11-11 09:41:20|59.09|56.89|59.05|56.85|59.09|56.89|59.05|56.85|0
1636623690000|2021-11-11 09:41:30|59.09|56.89|59.05|56.85|59.09|56.89|59.05|56.85|0
1636623700000|2021-11-11 09:41:40|59.07|56.87|59.13|56.93|59.13|56.93|59.07|56.87|0
1636623710000|2021-11-11 09:41:50|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636623720000|2021-11-11 09:42:00|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636623730000|2021-11-11 09:42:10|59.09|56.89|59.09|56.89|59.09|56.89|59.05|56.85|0
1636623770000|2021-11-11 09:42:50|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636623780000|2021-11-11 09:43:00|59.11|56.91|59.09|56.89|59.11|56.91|59.09|56.89|0
1636623800000|2021-11-11 09:43:20|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636623830000|2021-11-11 09:43:50|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636623870000|2021-11-11 09:44:30|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636623880000|2021-11-11 09:44:40|59.07|56.87|59.09|56.89|59.09|56.89|59.07|56.87|0
1636623890000|2021-11-11 09:44:50|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636623900000|2021-11-11 09:45:00|59.03|56.83|59.05|56.85|59.05|56.85|59.03|56.83|0
1636623910000|2021-11-11 09:45:10|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1636623920000|2021-11-11 09:45:20|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636623930000|2021-11-11 09:45:30|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1636623940000|2021-11-11 09:45:40|59|56.8|58.98|56.78|59|56.8|58.98|56.78|0
1636623950000|2021-11-11 09:45:50|59.02|56.82|58.98|56.78|59.02|56.82|58.98|56.78|0
1636624000000|2021-11-11 09:46:40|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636624020000|2021-11-11 09:47:00|58.91|56.71|58.98|56.78|58.98|56.78|58.91|56.71|0
1636624050000|2021-11-11 09:47:30|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636624060000|2021-11-11 09:47:40|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636624070000|2021-11-11 09:47:50|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636624120000|2021-11-11 09:48:40|58.98|56.78|58.98|56.78|59.01|56.81|58.98|56.78|0
1636624130000|2021-11-11 09:48:50|59.01|56.81|59|56.8|59.01|56.81|59|56.8|0
1636624140000|2021-11-11 09:49:00|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636624150000|2021-11-11 09:49:10|59.05|56.85|59.01|56.81|59.05|56.85|59.01|56.81|0
1636624180000|2021-11-11 09:49:40|59.05|56.85|59.01|56.81|59.05|56.85|59.01|56.81|0
1636624190000|2021-11-11 09:49:50|59.05|56.85|59.01|56.81|59.05|56.85|59.01|56.81|0
1636624240000|2021-11-11 09:50:40|58.98|56.78|59.01|56.81|59.01|56.81|58.98|56.78|0
1636624250000|2021-11-11 09:50:50|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636624270000|2021-11-11 09:51:10|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636624310000|2021-11-11 09:51:50|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636624320000|2021-11-11 09:52:00|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636624350000|2021-11-11 09:52:30|58.9|56.7|58.94|56.74|58.94|56.74|58.9|56.7|0
1636624370000|2021-11-11 09:52:50|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636624380000|2021-11-11 09:53:00|58.83|56.63|58.9|56.7|58.9|56.7|58.83|56.63|0
1636624390000|2021-11-11 09:53:10|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636624400000|2021-11-11 09:53:20|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636624410000|2021-11-11 09:53:30|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636624420000|2021-11-11 09:53:40|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636624450000|2021-11-11 09:54:10|58.81|56.61|58.83|56.63|58.83|56.63|58.79|56.59|0
1636624460000|2021-11-11 09:54:20|58.81|56.61|58.79|56.59|58.81|56.61|58.79|56.59|0
1636624470000|2021-11-11 09:54:30|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1636624490000|2021-11-11 09:54:50|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1636624500000|2021-11-11 09:55:00|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636624510000|2021-11-11 09:55:10|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636624520000|2021-11-11 09:55:20|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636624530000|2021-11-11 09:55:30|58.9|56.7|58.86|56.66|58.9|56.7|58.86|56.66|0
1636624550000|2021-11-11 09:55:50|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636624570000|2021-11-11 09:56:10|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636624620000|2021-11-11 09:57:00|58.97|56.77|58.97|56.77|58.97|56.77|58.94|56.74|0
1636624660000|2021-11-11 09:57:40|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636624670000|2021-11-11 09:57:50|58.97|56.77|58.94|56.74|58.97|56.77|58.94|56.74|0
1636624690000|2021-11-11 09:58:10|58.97|56.77|58.97|56.77|58.97|56.77|58.94|56.74|0
1636624730000|2021-11-11 09:58:50|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636624740000|2021-11-11 09:59:00|58.97|56.77|58.94|56.74|58.97|56.77|58.94|56.74|0
1636624750000|2021-11-11 09:59:10|58.97|56.77|58.94|56.74|58.97|56.77|58.94|56.74|0
1636624760000|2021-11-11 09:59:20|58.92|56.72|58.86|56.66|58.92|56.72|58.86|56.66|0
1636624770000|2021-11-11 09:59:30|58.88|56.68|58.86|56.66|58.9|56.7|58.86|56.66|0
1636624790000|2021-11-11 09:59:50|58.88|56.68|58.9|56.7|58.9|56.7|58.88|56.68|0
1636624800000|2021-11-11 10:00:00|58.86|56.66|58.9|56.7|58.9|56.7|58.86|56.66|0
1636624810000|2021-11-11 10:00:10|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636624820000|2021-11-11 10:00:20|58.88|56.68|58.9|56.7|58.9|56.7|58.88|56.68|0
1636624880000|2021-11-11 10:01:20|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636624900000|2021-11-11 10:01:40|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636624910000|2021-11-11 10:01:50|58.86|56.66|58.9|56.7|58.9|56.7|58.86|56.66|0
1636624920000|2021-11-11 10:02:00|58.86|56.66|58.9|56.7|58.9|56.7|58.86|56.66|0
1636624930000|2021-11-11 10:02:10|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636624940000|2021-11-11 10:02:20|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636624950000|2021-11-11 10:02:30|58.86|56.66|58.86|56.66|58.86|56.66|58.83|56.63|0
1636624960000|2021-11-11 10:02:40|58.83|56.63|58.86|56.66|58.86|56.66|58.83|56.63|0
1636624970000|2021-11-11 10:02:50|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636624980000|2021-11-11 10:03:00|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636625020000|2021-11-11 10:03:40|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636625040000|2021-11-11 10:04:00|58.93|56.73|58.9|56.7|58.93|56.73|58.9|56.7|0
1636625050000|2021-11-11 10:04:10|58.92|56.72|58.86|56.66|58.92|56.72|58.84|56.64|0
1636625060000|2021-11-11 10:04:20|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636625090000|2021-11-11 10:04:50|58.79|56.59|58.82|56.62|58.82|56.62|58.79|56.59|0
1636625110000|2021-11-11 10:05:10|58.84|56.64|58.82|56.62|58.84|56.64|58.82|56.62|0
1636625120000|2021-11-11 10:05:20|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636625140000|2021-11-11 10:05:40|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636625180000|2021-11-11 10:06:20|58.86|56.66|58.9|56.7|58.9|56.7|58.86|56.66|0
1636625200000|2021-11-11 10:06:40|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636625210000|2021-11-11 10:06:50|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636625220000|2021-11-11 10:07:00|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636625250000|2021-11-11 10:07:30|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636625270000|2021-11-11 10:07:50|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636625290000|2021-11-11 10:08:10|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636625300000|2021-11-11 10:08:20|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636625320000|2021-11-11 10:08:40|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1636625330000|2021-11-11 10:08:50|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636625340000|2021-11-11 10:09:00|58.6|56.4|58.64|56.44|58.64|56.44|58.6|56.4|0
1636625350000|2021-11-11 10:09:10|58.62|56.42|58.6|56.4|58.62|56.42|58.6|56.4|0
1636625360000|2021-11-11 10:09:20|58.57|56.37|58.57|56.37|58.57|56.37|58.57|56.37|0
1636625370000|2021-11-11 10:09:30|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636625380000|2021-11-11 10:09:40|58.64|56.44|58.6|56.4|58.64|56.44|58.6|56.4|0
1636625390000|2021-11-11 10:09:50|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636625400000|2021-11-11 10:10:00|58.57|56.37|58.64|56.44|58.64|56.44|58.57|56.37|0
1636625410000|2021-11-11 10:10:10|58.62|56.42|58.64|56.44|58.64|56.44|58.6|56.4|0
1636625420000|2021-11-11 10:10:20|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636625440000|2021-11-11 10:10:40|58.57|56.37|58.57|56.37|58.57|56.37|58.57|56.37|0
1636625450000|2021-11-11 10:10:50|58.6|56.4|58.57|56.37|58.6|56.4|58.57|56.37|0
1636625460000|2021-11-11 10:11:00|58.6|56.4|58.57|56.37|58.6|56.4|58.57|56.37|0
1636625470000|2021-11-11 10:11:10|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1636625480000|2021-11-11 10:11:20|58.57|56.37|58.53|56.33|58.57|56.37|58.53|56.33|0
1636625490000|2021-11-11 10:11:30|58.57|56.37|58.6|56.4|58.6|56.4|58.57|56.37|0
1636625500000|2021-11-11 10:11:40|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636625510000|2021-11-11 10:11:50|58.6|56.4|58.6|56.4|58.64|56.44|58.6|56.4|0
1636625520000|2021-11-11 10:12:00|58.64|56.44|58.64|56.44|58.64|56.44|58.6|56.4|0
1636625550000|2021-11-11 10:12:30|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1636625560000|2021-11-11 10:12:40|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636625570000|2021-11-11 10:12:50|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1636625580000|2021-11-11 10:13:00|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636625590000|2021-11-11 10:13:10|58.75|56.55|58.71|56.51|58.75|56.55|58.71|56.51|0
1636625620000|2021-11-11 10:13:40|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1636625630000|2021-11-11 10:13:50|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636625640000|2021-11-11 10:14:00|58.67|56.47|58.67|56.47|58.71|56.51|58.67|56.47|0
1636625660000|2021-11-11 10:14:20|58.71|56.51|58.67|56.47|58.71|56.51|58.67|56.47|0
1636625700000|2021-11-11 10:15:00|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636625740000|2021-11-11 10:15:40|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636625770000|2021-11-11 10:16:10|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1636625780000|2021-11-11 10:16:20|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636625790000|2021-11-11 10:16:30|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636625820000|2021-11-11 10:17:00|58.64|56.44|58.67|56.47|58.67|56.47|58.64|56.44|0
1636625860000|2021-11-11 10:17:40|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636625870000|2021-11-11 10:17:50|58.75|56.55|58.71|56.51|58.75|56.55|58.71|56.51|0
1636625890000|2021-11-11 10:18:10|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636625920000|2021-11-11 10:18:40|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636625930000|2021-11-11 10:18:50|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1636625970000|2021-11-11 10:19:30|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636626020000|2021-11-11 10:20:20|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636626030000|2021-11-11 10:20:30|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636626050000|2021-11-11 10:20:50|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636626060000|2021-11-11 10:21:00|58.85|56.65|58.82|56.62|58.85|56.65|58.82|56.62|0
1636626090000|2021-11-11 10:21:30|58.85|56.65|58.84|56.64|58.85|56.65|58.82|56.62|0
1636626100000|2021-11-11 10:21:40|58.82|56.62|58.82|56.62|58.85|56.65|58.82|56.62|0
1636626120000|2021-11-11 10:22:00|58.78|56.58|58.78|56.58|58.82|56.62|58.78|56.58|0
1636626140000|2021-11-11 10:22:20|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636626150000|2021-11-11 10:22:30|58.78|56.58|58.82|56.62|58.82|56.62|58.78|56.58|0
1636626180000|2021-11-11 10:23:00|58.78|56.58|58.78|56.58|58.82|56.62|58.78|56.58|0
1636626190000|2021-11-11 10:23:10|58.82|56.62|58.78|56.58|58.82|56.62|58.78|56.58|0
1636626230000|2021-11-11 10:23:50|58.74|56.54|58.78|56.58|58.78|56.58|58.74|56.54|0
1636626260000|2021-11-11 10:24:20|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636626270000|2021-11-11 10:24:30|58.78|56.58|58.74|56.54|58.78|56.58|58.74|56.54|0
1636626290000|2021-11-11 10:24:50|58.78|56.58|58.82|56.62|58.82|56.62|58.78|56.58|0
1636626300000|2021-11-11 10:25:00|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636626310000|2021-11-11 10:25:10|58.74|56.54|58.78|56.58|58.78|56.58|58.74|56.54|0
1636626330000|2021-11-11 10:25:30|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636626340000|2021-11-11 10:25:40|58.81|56.61|58.78|56.58|58.81|56.61|58.78|56.58|0
1636626350000|2021-11-11 10:25:50|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1636626360000|2021-11-11 10:26:00|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636626390000|2021-11-11 10:26:30|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636626400000|2021-11-11 10:26:40|58.85|56.65|58.89|56.69|58.89|56.69|58.85|56.65|0
1636626430000|2021-11-11 10:27:10|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636626440000|2021-11-11 10:27:20|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636626480000|2021-11-11 10:28:00|58.85|56.65|58.81|56.61|58.85|56.65|58.81|56.61|0
1636626490000|2021-11-11 10:28:10|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636626510000|2021-11-11 10:28:30|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636626540000|2021-11-11 10:29:00|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1636626570000|2021-11-11 10:29:30|58.74|56.54|58.7|56.5|58.74|56.54|58.7|56.5|0
1636626600000|2021-11-11 10:30:00|58.74|56.54|58.78|56.58|58.78|56.58|58.74|56.54|0
1636626620000|2021-11-11 10:30:20|58.81|56.61|58.78|56.58|58.81|56.61|58.78|56.58|0
1636626640000|2021-11-11 10:30:40|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1636626660000|2021-11-11 10:31:00|58.85|56.65|58.89|56.69|58.89|56.69|58.85|56.65|0
1636626670000|2021-11-11 10:31:10|58.85|56.65|58.89|56.69|58.89|56.69|58.85|56.65|0
1636626690000|2021-11-11 10:31:30|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636626700000|2021-11-11 10:31:40|59.03|56.83|59.03|56.83|59.03|56.83|59.03|56.83|0
1636626720000|2021-11-11 10:32:00|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636626730000|2021-11-11 10:32:10|59.03|56.83|59.03|56.83|59.07|56.87|59.03|56.83|0
1636626740000|2021-11-11 10:32:20|59.07|56.87|59.07|56.87|59.09|56.89|59.07|56.87|0
1636626750000|2021-11-11 10:32:30|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1636626760000|2021-11-11 10:32:40|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636626770000|2021-11-11 10:32:50|59.1|56.9|59.09|56.89|59.1|56.9|59.09|56.89|0
1636626780000|2021-11-11 10:33:00|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636626790000|2021-11-11 10:33:10|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636626800000|2021-11-11 10:33:20|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636626810000|2021-11-11 10:33:30|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636626820000|2021-11-11 10:33:40|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636626840000|2021-11-11 10:34:00|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636626850000|2021-11-11 10:34:10|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636626880000|2021-11-11 10:34:40|58.92|56.72|58.96|56.76|58.96|56.76|58.92|56.72|0
1636626890000|2021-11-11 10:34:50|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636626900000|2021-11-11 10:35:00|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636626920000|2021-11-11 10:35:20|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636626930000|2021-11-11 10:35:30|59.01|56.81|59.03|56.83|59.03|56.83|59.01|56.81|0
1636626940000|2021-11-11 10:35:40|59.01|56.81|58.99|56.79|59.01|56.81|58.99|56.79|0
1636626950000|2021-11-11 10:35:50|59.03|56.83|59.03|56.83|59.03|56.83|59.03|56.83|0
1636626990000|2021-11-11 10:36:30|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636627000000|2021-11-11 10:36:40|58.99|56.79|59.03|56.83|59.03|56.83|58.99|56.79|0
1636627010000|2021-11-11 10:36:50|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636627020000|2021-11-11 10:37:00|59.03|56.83|59.03|56.83|59.05|56.85|59.03|56.83|0
1636627030000|2021-11-11 10:37:10|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636627040000|2021-11-11 10:37:20|59.03|56.83|59.03|56.83|59.03|56.83|59.03|56.83|0
1636627050000|2021-11-11 10:37:30|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1636627060000|2021-11-11 10:37:40|59.03|56.83|59.06|56.86|59.06|56.86|59.03|56.83|0
1636627080000|2021-11-11 10:38:00|59.08|56.88|59.06|56.86|59.08|56.88|59.06|56.86|0
1636627090000|2021-11-11 10:38:10|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1636627100000|2021-11-11 10:38:20|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1636627110000|2021-11-11 10:38:30|59.17|56.97|59.21|57.01|59.21|57.01|59.17|56.97|0
1636627120000|2021-11-11 10:38:40|59.25|57.05|59.32|57.12|59.32|57.12|59.25|57.05|0
1636627130000|2021-11-11 10:38:50|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636627140000|2021-11-11 10:39:00|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1636627150000|2021-11-11 10:39:10|59.32|57.12|59.36|57.16|59.39|57.19|59.32|57.12|0
1636627160000|2021-11-11 10:39:20|59.38|57.18|59.39|57.19|59.39|57.19|59.36|57.16|0
1636627170000|2021-11-11 10:39:30|59.36|57.16|59.36|57.16|59.38|57.18|59.36|57.16|0
1636627190000|2021-11-11 10:39:50|59.32|57.12|59.36|57.16|59.36|57.16|59.32|57.12|0
1636627210000|2021-11-11 10:40:10|59.38|57.18|59.39|57.19|59.39|57.19|59.38|57.18|0
1636627220000|2021-11-11 10:40:20|59.36|57.16|59.36|57.16|59.39|57.19|59.36|57.16|0
1636627230000|2021-11-11 10:40:30|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1636627240000|2021-11-11 10:40:40|59.3|57.1|59.32|57.12|59.32|57.12|59.3|57.1|0
1636627250000|2021-11-11 10:40:50|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1636627260000|2021-11-11 10:41:00|59.21|57.01|59.23|57.03|59.25|57.05|59.21|57.01|0
1636627270000|2021-11-11 10:41:10|59.25|57.05|59.21|57.01|59.25|57.05|59.21|57.01|0
1636627280000|2021-11-11 10:41:20|59.25|57.05|59.28|57.08|59.28|57.08|59.25|57.05|0
1636627290000|2021-11-11 10:41:30|59.25|57.05|59.23|57.03|59.25|57.05|59.23|57.03|0
1636627300000|2021-11-11 10:41:40|59.21|57.01|59.25|57.05|59.25|57.05|59.21|57.01|0
1636627310000|2021-11-11 10:41:50|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1636627320000|2021-11-11 10:42:00|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1636627340000|2021-11-11 10:42:20|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1636627350000|2021-11-11 10:42:30|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636627370000|2021-11-11 10:42:50|59.15|56.95|59.14|56.94|59.15|56.95|59.14|56.94|0
1636627380000|2021-11-11 10:43:00|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636627390000|2021-11-11 10:43:10|59.19|56.99|59.21|57.01|59.21|57.01|59.19|56.99|0
1636627400000|2021-11-11 10:43:20|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636627420000|2021-11-11 10:43:40|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1636627450000|2021-11-11 10:44:10|59.17|56.97|59.21|57.01|59.21|57.01|59.17|56.97|0
1636627460000|2021-11-11 10:44:20|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636627470000|2021-11-11 10:44:30|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1636627480000|2021-11-11 10:44:40|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1636627490000|2021-11-11 10:44:50|59.21|57.01|59.23|57.03|59.24|57.04|59.21|57.01|0
1636627500000|2021-11-11 10:45:00|59.24|57.04|59.21|57.01|59.24|57.04|59.21|57.01|0
1636627530000|2021-11-11 10:45:30|59.19|56.99|59.17|56.97|59.21|57.01|59.17|56.97|0
1636627540000|2021-11-11 10:45:40|59.21|57.01|59.13|56.93|59.21|57.01|59.13|56.93|0
1636627570000|2021-11-11 10:46:10|59.17|56.97|59.15|56.95|59.17|56.97|59.15|56.95|0
1636627580000|2021-11-11 10:46:20|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636627590000|2021-11-11 10:46:30|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1636627600000|2021-11-11 10:46:40|59.12|56.92|59.1|56.9|59.12|56.92|59.1|56.9|0
1636627650000|2021-11-11 10:47:30|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1636627660000|2021-11-11 10:47:40|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1636627690000|2021-11-11 10:48:10|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1636627700000|2021-11-11 10:48:20|59.04|56.84|59.02|56.82|59.04|56.84|59.02|56.82|0
1636627740000|2021-11-11 10:49:00|59.06|56.86|59.06|56.86|59.06|56.86|59.02|56.82|0
1636627750000|2021-11-11 10:49:10|59.1|56.9|59.08|56.88|59.1|56.9|59.06|56.86|0
1636627760000|2021-11-11 10:49:20|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1636627770000|2021-11-11 10:49:30|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1636627780000|2021-11-11 10:49:40|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1636627800000|2021-11-11 10:50:00|59.1|56.9|59.1|56.9|59.1|56.9|59.06|56.86|0
1636627850000|2021-11-11 10:50:50|59.08|56.88|59.06|56.86|59.08|56.88|59.06|56.86|0
1636627870000|2021-11-11 10:51:10|59.1|56.9|59.13|56.93|59.13|56.93|59.1|56.9|0
1636627900000|2021-11-11 10:51:40|59.1|56.9|59.1|56.9|59.1|56.9|59.1|56.9|0
1636627910000|2021-11-11 10:51:50|59.13|56.93|59.17|56.97|59.17|56.97|59.13|56.93|0
1636627920000|2021-11-11 10:52:00|59.2|57|59.2|57|59.2|57|59.2|57|0
1636627930000|2021-11-11 10:52:10|59.17|56.97|59.2|57|59.2|57|59.17|56.97|0
1636627940000|2021-11-11 10:52:20|59.17|56.97|59.13|56.93|59.17|56.97|59.13|56.93|0
1636627950000|2021-11-11 10:52:30|59.09|56.89|59.13|56.93|59.13|56.93|59.09|56.89|0
1636627960000|2021-11-11 10:52:40|59.09|56.89|59.17|56.97|59.17|56.97|59.09|56.89|0
1636627970000|2021-11-11 10:52:50|59.15|56.95|59.17|56.97|59.17|56.97|59.15|56.95|0
1636628010000|2021-11-11 10:53:30|59.19|56.99|59.17|56.97|59.19|56.99|59.17|56.97|0
1636628020000|2021-11-11 10:53:40|59.2|57|59.17|56.97|59.2|57|59.17|56.97|0
1636628030000|2021-11-11 10:53:50|59.19|56.99|59.13|56.93|59.19|56.99|59.13|56.93|0
1636628040000|2021-11-11 10:54:00|59.09|56.89|59.06|56.86|59.09|56.89|59.06|56.86|0
1636628070000|2021-11-11 10:54:30|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1636628080000|2021-11-11 10:54:40|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1636628090000|2021-11-11 10:54:50|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636628100000|2021-11-11 10:55:00|59.06|56.86|59.02|56.82|59.06|56.86|59.02|56.82|0
1636628130000|2021-11-11 10:55:30|59.06|56.86|59.06|56.86|59.06|56.86|59.02|56.82|0
1636628140000|2021-11-11 10:55:40|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1636628150000|2021-11-11 10:55:50|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1636628160000|2021-11-11 10:56:00|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636628170000|2021-11-11 10:56:10|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636628180000|2021-11-11 10:56:20|59.15|56.95|59.13|56.93|59.15|56.95|59.13|56.93|0
1636628220000|2021-11-11 10:57:00|59.09|56.89|59.06|56.86|59.09|56.89|59.06|56.86|0
1636628230000|2021-11-11 10:57:10|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636628240000|2021-11-11 10:57:20|59.13|56.93|59.13|56.93|59.13|56.93|59.11|56.91|0
1636628270000|2021-11-11 10:57:50|59.11|56.91|59.13|56.93|59.13|56.93|59.11|56.91|0
1636628280000|2021-11-11 10:58:00|59.11|56.91|59.09|56.89|59.11|56.91|59.09|56.89|0
1636628290000|2021-11-11 10:58:10|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636628300000|2021-11-11 10:58:20|59.2|57|59.2|57|59.2|57|59.2|57|0
1636628310000|2021-11-11 10:58:30|59.17|56.97|59.18|56.98|59.2|57|59.17|56.97|0
1636628320000|2021-11-11 10:58:40|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636628350000|2021-11-11 10:59:10|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636628380000|2021-11-11 10:59:40|59.2|57|59.18|56.98|59.2|57|59.18|56.98|0
1636628390000|2021-11-11 10:59:50|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636628400000|2021-11-11 11:00:00|59.2|57|59.16|56.96|59.2|57|59.16|56.96|0
1636628410000|2021-11-11 11:00:10|59.13|56.93|59.2|57|59.2|57|59.13|56.93|0
1636628420000|2021-11-11 11:00:20|59.22|57.02|59.22|57.02|59.22|57.02|59.22|57.02|0
1636628430000|2021-11-11 11:00:30|59.2|57|59.2|57|59.2|57|59.2|57|0
1636628440000|2021-11-11 11:00:40|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636628460000|2021-11-11 11:01:00|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636628490000|2021-11-11 11:01:30|59.09|56.89|59.09|56.89|59.13|56.93|59.09|56.89|0
1636628500000|2021-11-11 11:01:40|59.13|56.93|59.11|56.91|59.13|56.93|59.09|56.89|0
1636628510000|2021-11-11 11:01:50|59.09|56.89|59.02|56.82|59.09|56.89|59.02|56.82|0
1636628520000|2021-11-11 11:02:00|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636628530000|2021-11-11 11:02:10|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636628540000|2021-11-11 11:02:20|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636628550000|2021-11-11 11:02:30|59.2|57|59.24|57.04|59.24|57.04|59.2|57|0
1636628560000|2021-11-11 11:02:40|59.22|57.02|59.24|57.04|59.24|57.04|59.2|57|0
1636628570000|2021-11-11 11:02:50|59.2|57|59.2|57|59.2|57|59.2|57|0
1636628580000|2021-11-11 11:03:00|59.24|57.04|59.24|57.04|59.24|57.04|59.2|57|0
1636628590000|2021-11-11 11:03:10|59.2|57|59.2|57|59.2|57|59.2|57|0
1636628610000|2021-11-11 11:03:30|59.22|57.02|59.22|57.02|59.22|57.02|59.22|57.02|0
1636628620000|2021-11-11 11:03:40|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636628630000|2021-11-11 11:03:50|59.15|56.95|59.13|56.93|59.15|56.95|59.13|56.93|0
1636628680000|2021-11-11 11:04:40|59.09|56.89|59.09|56.89|59.09|56.89|59.05|56.85|0
1636628690000|2021-11-11 11:04:50|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636628700000|2021-11-11 11:05:00|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636628730000|2021-11-11 11:05:30|59.05|56.85|59.02|56.82|59.09|56.89|59.02|56.82|0
1636628740000|2021-11-11 11:05:40|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636628760000|2021-11-11 11:06:00|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1636628770000|2021-11-11 11:06:10|58.98|56.78|58.94|56.74|58.98|56.78|58.94|56.74|0
1636628780000|2021-11-11 11:06:20|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636628790000|2021-11-11 11:06:30|59.02|56.82|58.98|56.78|59.02|56.82|58.98|56.78|0
1636628800000|2021-11-11 11:06:40|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636628810000|2021-11-11 11:06:50|58.91|56.71|58.87|56.67|58.91|56.71|58.87|56.67|0
1636628820000|2021-11-11 11:07:00|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636628830000|2021-11-11 11:07:10|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636628840000|2021-11-11 11:07:20|58.89|56.69|58.91|56.71|58.91|56.71|58.89|56.69|0
1636628850000|2021-11-11 11:07:30|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636628880000|2021-11-11 11:08:00|58.85|56.65|58.83|56.63|58.85|56.65|58.83|56.63|0
1636628890000|2021-11-11 11:08:10|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636628900000|2021-11-11 11:08:20|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636628920000|2021-11-11 11:08:40|58.94|56.74|58.96|56.76|58.98|56.78|58.94|56.74|0
1636628930000|2021-11-11 11:08:50|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636628940000|2021-11-11 11:09:00|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636628960000|2021-11-11 11:09:20|58.92|56.72|58.94|56.74|58.94|56.74|58.9|56.7|0
1636628970000|2021-11-11 11:09:30|58.9|56.7|58.92|56.72|58.94|56.74|58.9|56.7|0
1636628980000|2021-11-11 11:09:40|58.94|56.74|58.9|56.7|58.94|56.74|58.9|56.7|0
1636628990000|2021-11-11 11:09:50|58.94|56.74|58.96|56.76|58.96|56.76|58.94|56.74|0
1636629000000|2021-11-11 11:10:00|58.94|56.74|58.94|56.74|58.94|56.74|58.9|56.7|0
1636629010000|2021-11-11 11:10:10|58.92|56.72|58.94|56.74|58.94|56.74|58.92|56.72|0
1636629020000|2021-11-11 11:10:20|58.96|56.76|58.98|56.78|58.98|56.78|58.96|56.76|0
1636629030000|2021-11-11 11:10:30|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636629040000|2021-11-11 11:10:40|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636629050000|2021-11-11 11:10:50|58.94|56.74|58.9|56.7|58.94|56.74|58.9|56.7|0
1636629060000|2021-11-11 11:11:00|58.92|56.72|58.98|56.78|58.98|56.78|58.92|56.72|0
1636629090000|2021-11-11 11:11:30|59.01|56.81|59.01|56.81|59.05|56.85|59.01|56.81|0
1636629110000|2021-11-11 11:11:50|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636629120000|2021-11-11 11:12:00|59.01|56.81|59.03|56.83|59.03|56.83|59.01|56.81|0
1636629130000|2021-11-11 11:12:10|59.01|56.81|59.03|56.83|59.03|56.83|59.01|56.81|0
1636629140000|2021-11-11 11:12:20|59.05|56.85|59.05|56.85|59.05|56.85|59.01|56.81|0
1636629150000|2021-11-11 11:12:30|59.01|56.81|59.01|56.81|59.05|56.85|59.01|56.81|0
1636629160000|2021-11-11 11:12:40|59.05|56.85|59.01|56.81|59.05|56.85|59.01|56.81|0
1636629180000|2021-11-11 11:13:00|59.03|56.83|59.03|56.83|59.03|56.83|59.03|56.83|0
1636629190000|2021-11-11 11:13:10|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636629200000|2021-11-11 11:13:20|59.03|56.83|59.05|56.85|59.05|56.85|59.03|56.83|0
1636629220000|2021-11-11 11:13:40|59.03|56.83|59.05|56.85|59.05|56.85|59.01|56.81|0
1636629230000|2021-11-11 11:13:50|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636629240000|2021-11-11 11:14:00|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636629250000|2021-11-11 11:14:10|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636629260000|2021-11-11 11:14:20|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1636629280000|2021-11-11 11:14:40|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1636629290000|2021-11-11 11:14:50|59.12|56.92|59.08|56.88|59.12|56.92|59.08|56.88|0
1636629300000|2021-11-11 11:15:00|59.1|56.9|59.08|56.88|59.12|56.92|59.08|56.88|0
1636629310000|2021-11-11 11:15:10|59.12|56.92|59.08|56.88|59.12|56.92|59.08|56.88|0
1636629320000|2021-11-11 11:15:20|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636629330000|2021-11-11 11:15:30|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636629340000|2021-11-11 11:15:40|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636629350000|2021-11-11 11:15:50|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636629360000|2021-11-11 11:16:00|58.99|56.79|58.99|56.79|58.99|56.79|58.97|56.77|0
1636629370000|2021-11-11 11:16:10|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636629380000|2021-11-11 11:16:20|58.99|56.79|58.99|56.79|58.99|56.79|58.97|56.77|0
1636629390000|2021-11-11 11:16:30|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636629400000|2021-11-11 11:16:40|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636629410000|2021-11-11 11:16:50|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636629430000|2021-11-11 11:17:10|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636629440000|2021-11-11 11:17:20|58.97|56.77|58.97|56.77|58.97|56.77|58.96|56.76|0
1636629460000|2021-11-11 11:17:40|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636629480000|2021-11-11 11:18:00|58.99|56.79|59.01|56.81|59.01|56.81|58.99|56.79|0
1636629500000|2021-11-11 11:18:20|58.99|56.79|58.97|56.77|58.99|56.79|58.97|56.77|0
1636629510000|2021-11-11 11:18:30|58.99|56.79|58.97|56.77|58.99|56.79|58.97|56.77|0
1636629530000|2021-11-11 11:18:50|58.96|56.76|58.94|56.74|58.96|56.76|58.94|56.74|0
1636629540000|2021-11-11 11:19:00|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636629560000|2021-11-11 11:19:20|58.96|56.76|58.97|56.77|58.97|56.77|58.94|56.74|0
1636629580000|2021-11-11 11:19:40|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636629610000|2021-11-11 11:20:10|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636629640000|2021-11-11 11:20:40|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636629650000|2021-11-11 11:20:50|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636629660000|2021-11-11 11:21:00|58.94|56.74|58.97|56.77|58.97|56.77|58.94|56.74|0
1636629680000|2021-11-11 11:21:20|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636629690000|2021-11-11 11:21:30|58.97|56.77|59.05|56.85|59.05|56.85|58.97|56.77|0
1636629730000|2021-11-11 11:22:10|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636629750000|2021-11-11 11:22:30|59.08|56.88|59.08|56.88|59.12|56.92|59.08|56.88|0
1636629760000|2021-11-11 11:22:40|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636629780000|2021-11-11 11:23:00|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1636629790000|2021-11-11 11:23:10|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636629800000|2021-11-11 11:23:20|59.08|56.88|59.06|56.86|59.08|56.88|59.04|56.84|0
1636629810000|2021-11-11 11:23:30|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636629820000|2021-11-11 11:23:40|59.01|56.81|58.97|56.77|59.01|56.81|58.97|56.77|0
1636629840000|2021-11-11 11:24:00|59.01|56.81|59.01|56.81|59.01|56.81|58.97|56.77|0
1636629860000|2021-11-11 11:24:20|58.99|56.79|59.01|56.81|59.01|56.81|58.99|56.79|0
1636629870000|2021-11-11 11:24:30|58.99|56.79|59.01|56.81|59.01|56.81|58.99|56.79|0
1636629880000|2021-11-11 11:24:40|59.04|56.84|59.01|56.81|59.04|56.84|59.01|56.81|0
1636629900000|2021-11-11 11:25:00|59.03|56.83|59.03|56.83|59.03|56.83|59.03|56.83|0
1636629910000|2021-11-11 11:25:10|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636629920000|2021-11-11 11:25:20|59.03|56.83|59.01|56.81|59.03|56.83|58.99|56.79|0
1636629940000|2021-11-11 11:25:40|59.04|56.84|59.03|56.83|59.04|56.84|59.03|56.83|0
1636629950000|2021-11-11 11:25:50|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636630000000|2021-11-11 11:26:40|59.06|56.86|59.08|56.88|59.08|56.88|59.06|56.86|0
1636630010000|2021-11-11 11:26:50|59.06|56.86|59.04|56.84|59.06|56.86|59.04|56.84|0
1636630020000|2021-11-11 11:27:00|59.06|56.86|59.04|56.84|59.06|56.86|59.04|56.84|0
1636630080000|2021-11-11 11:28:00|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1636630130000|2021-11-11 11:28:50|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636630140000|2021-11-11 11:29:00|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636630150000|2021-11-11 11:29:10|58.99|56.79|58.97|56.77|58.99|56.79|58.97|56.77|0
1636630160000|2021-11-11 11:29:20|59.01|56.81|58.97|56.77|59.01|56.81|58.97|56.77|0
1636630170000|2021-11-11 11:29:30|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636630180000|2021-11-11 11:29:40|58.97|56.77|58.95|56.75|58.97|56.77|58.95|56.75|0
1636630190000|2021-11-11 11:29:50|58.93|56.73|58.93|56.73|58.95|56.75|58.93|56.73|0
1636630200000|2021-11-11 11:30:00|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636630220000|2021-11-11 11:30:20|58.93|56.73|58.9|56.7|58.93|56.73|58.9|56.7|0
1636630230000|2021-11-11 11:30:30|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636630240000|2021-11-11 11:30:40|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636630250000|2021-11-11 11:30:50|58.86|56.66|58.9|56.7|58.9|56.7|58.86|56.66|0
1636630260000|2021-11-11 11:31:00|58.91|56.71|58.93|56.73|58.93|56.73|58.89|56.69|0
1636630360000|2021-11-11 11:32:40|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636630390000|2021-11-11 11:33:10|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636630400000|2021-11-11 11:33:20|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636630410000|2021-11-11 11:33:30|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636630430000|2021-11-11 11:33:50|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636630450000|2021-11-11 11:34:10|59|56.8|59|56.8|59|56.8|59|56.8|0
1636630470000|2021-11-11 11:34:30|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636630520000|2021-11-11 11:35:20|59|56.8|59|56.8|59|56.8|58.97|56.77|0
1636630540000|2021-11-11 11:35:40|58.97|56.77|58.97|56.77|59|56.8|58.97|56.77|0
1636630550000|2021-11-11 11:35:50|59|56.8|59|56.8|59|56.8|58.97|56.77|0
1636630580000|2021-11-11 11:36:20|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636630590000|2021-11-11 11:36:30|59|56.8|59|56.8|59.04|56.84|59|56.8|0
1636630600000|2021-11-11 11:36:40|59.02|56.82|59.04|56.84|59.04|56.84|59|56.8|0
1636630620000|2021-11-11 11:37:00|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636630630000|2021-11-11 11:37:10|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1636630650000|2021-11-11 11:37:30|59.15|56.95|59.11|56.91|59.15|56.95|59.11|56.91|0
1636630680000|2021-11-11 11:38:00|59.04|56.84|59.07|56.87|59.07|56.87|59.04|56.84|0
1636630690000|2021-11-11 11:38:10|59.11|56.91|59.11|56.91|59.11|56.91|59.07|56.87|0
1636630700000|2021-11-11 11:38:20|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636630730000|2021-11-11 11:38:50|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636630750000|2021-11-11 11:39:10|59|56.8|59.04|56.84|59.04|56.84|59|56.8|0
1636630760000|2021-11-11 11:39:20|59|56.8|59|56.8|59|56.8|59|56.8|0
1636630780000|2021-11-11 11:39:40|58.98|56.78|58.96|56.76|58.98|56.78|58.96|56.76|0
1636630790000|2021-11-11 11:39:50|59|56.8|59|56.8|59|56.8|59|56.8|0
1636630800000|2021-11-11 11:40:00|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636630830000|2021-11-11 11:40:30|59|56.8|59|56.8|59|56.8|59|56.8|0
1636630880000|2021-11-11 11:41:20|58.98|56.78|58.96|56.76|58.98|56.78|58.96|56.76|0
1636630890000|2021-11-11 11:41:30|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636630930000|2021-11-11 11:42:10|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636631000000|2021-11-11 11:43:20|59|56.8|59|56.8|59|56.8|59|56.8|0
1636631010000|2021-11-11 11:43:30|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636631020000|2021-11-11 11:43:40|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636631040000|2021-11-11 11:44:00|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636631050000|2021-11-11 11:44:10|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636631060000|2021-11-11 11:44:20|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636631100000|2021-11-11 11:45:00|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636631120000|2021-11-11 11:45:20|58.94|56.74|58.94|56.74|58.96|56.76|58.94|56.74|0
1636631130000|2021-11-11 11:45:30|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636631140000|2021-11-11 11:45:40|58.94|56.74|58.96|56.76|58.96|56.76|58.94|56.74|0
1636631170000|2021-11-11 11:46:10|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636631180000|2021-11-11 11:46:20|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636631190000|2021-11-11 11:46:30|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636631200000|2021-11-11 11:46:40|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636631220000|2021-11-11 11:47:00|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636631230000|2021-11-11 11:47:10|58.94|56.74|58.92|56.72|58.94|56.74|58.92|56.72|0
1636631240000|2021-11-11 11:47:20|58.94|56.74|58.96|56.76|58.96|56.76|58.94|56.74|0
1636631260000|2021-11-11 11:47:40|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636631350000|2021-11-11 11:49:10|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636631360000|2021-11-11 11:49:20|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636631390000|2021-11-11 11:49:50|58.94|56.74|58.92|56.72|58.94|56.74|58.92|56.72|0
1636631400000|2021-11-11 11:50:00|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636631420000|2021-11-11 11:50:20|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636631430000|2021-11-11 11:50:30|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636631470000|2021-11-11 11:51:10|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636631490000|2021-11-11 11:51:30|58.9|56.7|58.89|56.69|58.92|56.72|58.89|56.69|0
1636631520000|2021-11-11 11:52:00|58.87|56.67|58.85|56.65|58.87|56.67|58.85|56.65|0
1636631530000|2021-11-11 11:52:10|58.81|56.61|58.85|56.65|58.85|56.65|58.81|56.61|0
1636631540000|2021-11-11 11:52:20|58.89|56.69|58.85|56.65|58.89|56.69|58.85|56.65|0
1636631580000|2021-11-11 11:53:00|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636631590000|2021-11-11 11:53:10|58.81|56.61|58.81|56.61|58.83|56.63|58.81|56.61|0
1636631630000|2021-11-11 11:53:50|58.74|56.54|58.74|56.54|58.74|56.54|58.7|56.5|0
1636631640000|2021-11-11 11:54:00|58.76|56.56|58.76|56.56|58.76|56.56|58.74|56.54|0
1636631650000|2021-11-11 11:54:10|58.74|56.54|58.76|56.56|58.76|56.56|58.74|56.54|0
1636631660000|2021-11-11 11:54:20|58.78|56.58|58.74|56.54|58.78|56.58|58.74|56.54|0
1636631730000|2021-11-11 11:55:30|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1636631740000|2021-11-11 11:55:40|58.81|56.61|58.77|56.57|58.81|56.61|58.77|56.57|0
1636631750000|2021-11-11 11:55:50|58.81|56.61|58.77|56.57|58.81|56.61|58.77|56.57|0
1636631770000|2021-11-11 11:56:10|58.74|56.54|58.77|56.57|58.77|56.57|58.74|56.54|0
1636631780000|2021-11-11 11:56:20|58.79|56.59|58.77|56.57|58.79|56.59|58.77|56.57|0
1636631790000|2021-11-11 11:56:30|58.81|56.61|58.81|56.61|58.81|56.61|58.79|56.59|0
1636631830000|2021-11-11 11:57:10|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636631840000|2021-11-11 11:57:20|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1636631850000|2021-11-11 11:57:30|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636631870000|2021-11-11 11:57:50|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1636631900000|2021-11-11 11:58:20|58.77|56.57|58.77|56.57|58.81|56.61|58.77|56.57|0
1636631920000|2021-11-11 11:58:40|58.74|56.54|58.74|56.54|58.74|56.54|58.7|56.5|0
1636631930000|2021-11-11 11:58:50|58.7|56.5|58.7|56.5|58.72|56.52|58.7|56.5|0
1636631950000|2021-11-11 11:59:10|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1636631970000|2021-11-11 11:59:30|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1636631980000|2021-11-11 11:59:40|58.66|56.46|58.63|56.43|58.66|56.46|58.63|56.43|0
1636632000000|2021-11-11 12:00:00|58.66|56.46|58.7|56.5|58.74|56.54|58.66|56.46|0
1636632010000|2021-11-11 12:00:10|58.68|56.48|58.63|56.43|58.7|56.5|58.63|56.43|0
1636632020000|2021-11-11 12:00:20|58.74|56.54|58.72|56.52|58.74|56.54|58.72|56.52|0
1636632030000|2021-11-11 12:00:30|58.7|56.5|58.74|56.54|58.74|56.54|58.7|56.5|0
1636632050000|2021-11-11 12:00:50|58.77|56.57|58.81|56.61|58.81|56.61|58.77|56.57|0
1636632060000|2021-11-11 12:01:00|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636632070000|2021-11-11 12:01:10|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636632100000|2021-11-11 12:01:40|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636632110000|2021-11-11 12:01:50|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636632130000|2021-11-11 12:02:10|58.83|56.63|58.83|56.63|58.83|56.63|58.81|56.61|0
1636632140000|2021-11-11 12:02:20|58.84|56.64|58.77|56.57|58.84|56.64|58.77|56.57|0
1636632150000|2021-11-11 12:02:30|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636632160000|2021-11-11 12:02:40|58.72|56.52|58.74|56.54|58.74|56.54|58.72|56.52|0
1636632170000|2021-11-11 12:02:50|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1636632200000|2021-11-11 12:03:20|58.73|56.53|58.73|56.53|58.73|56.53|58.73|56.53|0
1636632220000|2021-11-11 12:03:40|58.7|56.5|58.66|56.46|58.7|56.5|58.66|56.46|0
1636632240000|2021-11-11 12:04:00|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1636632260000|2021-11-11 12:04:20|58.73|56.53|58.7|56.5|58.73|56.53|58.7|56.5|0
1636632270000|2021-11-11 12:04:30|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1636632280000|2021-11-11 12:04:40|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1636632300000|2021-11-11 12:05:00|58.73|56.53|58.73|56.53|58.73|56.53|58.73|56.53|0
1636632310000|2021-11-11 12:05:10|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1636632320000|2021-11-11 12:05:20|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1636632330000|2021-11-11 12:05:30|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1636632340000|2021-11-11 12:05:40|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1636632350000|2021-11-11 12:05:50|58.57|56.37|58.55|56.35|58.57|56.37|58.55|56.35|0
1636632360000|2021-11-11 12:06:00|58.52|56.32|58.52|56.32|58.52|56.32|58.52|56.32|0
1636632370000|2021-11-11 12:06:10|58.48|56.28|58.5|56.3|58.5|56.3|58.48|56.28|0
1636632380000|2021-11-11 12:06:20|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1636632390000|2021-11-11 12:06:30|58.52|56.32|58.48|56.28|58.52|56.32|58.44|56.24|0
1636632420000|2021-11-11 12:07:00|58.52|56.32|58.48|56.28|58.52|56.32|58.48|56.28|0
1636632430000|2021-11-11 12:07:10|58.52|56.32|58.55|56.35|58.55|56.35|58.52|56.32|0
1636632440000|2021-11-11 12:07:20|58.59|56.39|58.62|56.42|58.62|56.42|58.55|56.35|0
1636632450000|2021-11-11 12:07:30|58.61|56.41|58.59|56.39|58.62|56.42|58.59|56.39|0
1636632460000|2021-11-11 12:07:40|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1636632470000|2021-11-11 12:07:50|58.61|56.41|58.59|56.39|58.61|56.41|58.59|56.39|0
1636632480000|2021-11-11 12:08:00|58.62|56.42|58.59|56.39|58.62|56.42|58.59|56.39|0
1636632490000|2021-11-11 12:08:10|58.62|56.42|58.64|56.44|58.64|56.44|58.62|56.42|0
1636632500000|2021-11-11 12:08:20|58.66|56.46|58.7|56.5|58.7|56.5|58.66|56.46|0
1636632530000|2021-11-11 12:08:50|58.73|56.53|58.73|56.53|58.73|56.53|58.73|56.53|0
1636632540000|2021-11-11 12:09:00|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1636632570000|2021-11-11 12:09:30|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1636632580000|2021-11-11 12:09:40|58.7|56.5|58.64|56.44|58.7|56.5|58.62|56.42|0
1636632590000|2021-11-11 12:09:50|58.66|56.46|58.66|56.46|58.66|56.46|58.62|56.42|0
1636632600000|2021-11-11 12:10:00|58.62|56.42|58.66|56.46|58.66|56.46|58.62|56.42|0
1636632610000|2021-11-11 12:10:10|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636632620000|2021-11-11 12:10:20|58.66|56.46|58.62|56.42|58.66|56.46|58.62|56.42|0
1636632630000|2021-11-11 12:10:30|58.61|56.41|58.62|56.42|58.62|56.42|58.61|56.41|0
1636632640000|2021-11-11 12:10:40|58.66|56.46|58.62|56.42|58.66|56.46|58.62|56.42|0
1636632650000|2021-11-11 12:10:50|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1636632660000|2021-11-11 12:11:00|58.62|56.42|58.66|56.46|58.66|56.46|58.62|56.42|0
1636632690000|2021-11-11 12:11:30|58.69|56.49|58.69|56.49|58.69|56.49|58.66|56.46|0
1636632700000|2021-11-11 12:11:40|58.73|56.53|58.73|56.53|58.73|56.53|58.73|56.53|0
1636632720000|2021-11-11 12:12:00|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1636632730000|2021-11-11 12:12:10|58.73|56.53|58.77|56.57|58.77|56.57|58.73|56.53|0
1636632740000|2021-11-11 12:12:20|58.8|56.6|58.8|56.6|58.84|56.64|58.8|56.6|0
1636632760000|2021-11-11 12:12:40|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636632780000|2021-11-11 12:13:00|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1636632800000|2021-11-11 12:13:20|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636632810000|2021-11-11 12:13:30|58.88|56.68|58.84|56.64|58.88|56.68|58.84|56.64|0
1636632830000|2021-11-11 12:13:50|58.8|56.6|58.84|56.64|58.84|56.64|58.8|56.6|0
1636632850000|2021-11-11 12:14:10|58.8|56.6|58.84|56.64|58.84|56.64|58.8|56.6|0
1636632870000|2021-11-11 12:14:30|58.86|56.66|58.84|56.64|58.86|56.66|58.84|56.64|0
1636632880000|2021-11-11 12:14:40|58.86|56.66|58.84|56.64|58.86|56.66|58.84|56.64|0
1636632910000|2021-11-11 12:15:10|58.91|56.71|58.88|56.68|58.91|56.71|58.88|56.68|0
1636632920000|2021-11-11 12:15:20|58.91|56.71|58.95|56.75|58.95|56.75|58.91|56.71|0
1636632930000|2021-11-11 12:15:30|58.91|56.71|58.95|56.75|58.95|56.75|58.91|56.71|0
1636632940000|2021-11-11 12:15:40|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636632960000|2021-11-11 12:16:00|58.87|56.67|58.84|56.64|58.87|56.67|58.84|56.64|0
1636632970000|2021-11-11 12:16:10|58.87|56.67|58.84|56.64|58.87|56.67|58.84|56.64|0
1636632980000|2021-11-11 12:16:20|58.87|56.67|58.91|56.71|58.91|56.71|58.87|56.67|0
1636633000000|2021-11-11 12:16:40|58.95|56.75|58.95|56.75|58.98|56.78|58.95|56.75|0
1636633020000|2021-11-11 12:17:00|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636633030000|2021-11-11 12:17:10|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636633040000|2021-11-11 12:17:20|58.93|56.73|58.95|56.75|58.95|56.75|58.93|56.73|0
1636633050000|2021-11-11 12:17:30|58.98|56.78|58.95|56.75|58.98|56.78|58.95|56.75|0
1636633060000|2021-11-11 12:17:40|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636633070000|2021-11-11 12:17:50|58.97|56.77|58.95|56.75|58.98|56.78|58.95|56.75|0
1636633080000|2021-11-11 12:18:00|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636633090000|2021-11-11 12:18:10|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636633100000|2021-11-11 12:18:20|58.8|56.6|58.84|56.64|58.84|56.64|58.8|56.6|0
1636633110000|2021-11-11 12:18:30|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636633130000|2021-11-11 12:18:50|58.86|56.66|58.95|56.75|58.95|56.75|58.86|56.66|0
1636633140000|2021-11-11 12:19:00|58.91|56.71|58.84|56.64|58.91|56.71|58.84|56.64|0
1636633150000|2021-11-11 12:19:10|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1636633160000|2021-11-11 12:19:20|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636633170000|2021-11-11 12:19:30|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1636633180000|2021-11-11 12:19:40|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1636633200000|2021-11-11 12:20:00|58.8|56.6|58.76|56.56|58.8|56.6|58.76|56.56|0
1636633210000|2021-11-11 12:20:10|58.73|56.53|58.69|56.49|58.73|56.53|58.69|56.49|0
1636633230000|2021-11-11 12:20:30|58.71|56.51|58.73|56.53|58.76|56.56|58.71|56.51|0
1636633240000|2021-11-11 12:20:40|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1636633250000|2021-11-11 12:20:50|58.71|56.51|58.69|56.49|58.71|56.51|58.69|56.49|0
1636633260000|2021-11-11 12:21:00|58.73|56.53|58.8|56.6|58.8|56.6|58.73|56.53|0
1636633270000|2021-11-11 12:21:10|58.84|56.64|58.8|56.6|58.84|56.64|58.8|56.6|0
1636633280000|2021-11-11 12:21:20|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1636633300000|2021-11-11 12:21:40|58.71|56.51|58.8|56.6|58.8|56.6|58.71|56.51|0
1636633320000|2021-11-11 12:22:00|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636633360000|2021-11-11 12:22:40|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636633370000|2021-11-11 12:22:50|58.84|56.64|58.8|56.6|58.84|56.64|58.8|56.6|0
1636633400000|2021-11-11 12:23:20|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636633410000|2021-11-11 12:23:30|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1636633430000|2021-11-11 12:23:50|58.83|56.63|58.8|56.6|58.83|56.63|58.8|56.6|0
1636633440000|2021-11-11 12:24:00|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636633450000|2021-11-11 12:24:10|58.8|56.6|58.83|56.63|58.83|56.63|58.8|56.6|0
1636633470000|2021-11-11 12:24:30|58.8|56.6|58.82|56.62|58.83|56.63|58.8|56.6|0
1636633480000|2021-11-11 12:24:40|58.83|56.63|58.82|56.62|58.83|56.63|58.82|56.62|0
1636633490000|2021-11-11 12:24:50|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636633510000|2021-11-11 12:25:10|58.82|56.62|58.83|56.63|58.83|56.63|58.82|56.62|0
1636633560000|2021-11-11 12:26:00|58.8|56.6|58.83|56.63|58.83|56.63|58.8|56.6|0
1636633570000|2021-11-11 12:26:10|58.8|56.6|58.8|56.6|58.8|56.6|58.76|56.56|0
1636633580000|2021-11-11 12:26:20|58.82|56.62|58.83|56.63|58.83|56.63|58.82|56.62|0
1636633590000|2021-11-11 12:26:30|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1636633600000|2021-11-11 12:26:40|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636633630000|2021-11-11 12:27:10|58.85|56.65|58.83|56.63|58.85|56.65|58.83|56.63|0
1636633640000|2021-11-11 12:27:20|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1636633680000|2021-11-11 12:28:00|58.83|56.63|58.8|56.6|58.83|56.63|58.8|56.6|0
1636633800000|2021-11-11 12:30:00|58.83|56.63|58.76|56.56|58.83|56.63|58.76|56.56|0
1636633810000|2021-11-11 12:30:10|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1636633820000|2021-11-11 12:30:20|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1636633830000|2021-11-11 12:30:30|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636633840000|2021-11-11 12:30:40|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1636633890000|2021-11-11 12:31:30|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636633910000|2021-11-11 12:31:50|58.83|56.63|58.81|56.61|58.83|56.63|58.81|56.61|0
1636633920000|2021-11-11 12:32:00|58.79|56.59|58.83|56.63|58.83|56.63|58.79|56.59|0
1636633930000|2021-11-11 12:32:10|58.81|56.61|58.87|56.67|58.87|56.67|58.81|56.61|0
1636633940000|2021-11-11 12:32:20|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1636633970000|2021-11-11 12:32:50|58.89|56.69|58.87|56.67|58.89|56.69|58.87|56.67|0
1636633980000|2021-11-11 12:33:00|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636633990000|2021-11-11 12:33:10|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636634000000|2021-11-11 12:33:20|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636634010000|2021-11-11 12:33:30|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636634040000|2021-11-11 12:34:00|58.89|56.69|58.87|56.67|58.89|56.69|58.87|56.67|0
1636634060000|2021-11-11 12:34:20|58.89|56.69|58.9|56.7|58.9|56.7|58.89|56.69|0
1636634070000|2021-11-11 12:34:30|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636634080000|2021-11-11 12:34:40|58.92|56.72|58.98|56.78|58.98|56.78|58.92|56.72|0
1636634090000|2021-11-11 12:34:50|58.94|56.74|58.96|56.76|58.96|56.76|58.94|56.74|0
1636634100000|2021-11-11 12:35:00|58.94|56.74|58.98|56.78|58.98|56.78|58.94|56.74|0
1636634110000|2021-11-11 12:35:10|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636634140000|2021-11-11 12:35:40|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636634150000|2021-11-11 12:35:50|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636634160000|2021-11-11 12:36:00|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636634170000|2021-11-11 12:36:10|58.87|56.67|58.9|56.7|58.9|56.7|58.87|56.67|0
1636634200000|2021-11-11 12:36:40|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636634210000|2021-11-11 12:36:50|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636634220000|2021-11-11 12:37:00|59.01|56.81|58.97|56.77|59.01|56.81|58.97|56.77|0
1636634230000|2021-11-11 12:37:10|59.01|56.81|58.94|56.74|59.01|56.81|58.94|56.74|0
1636634250000|2021-11-11 12:37:30|58.9|56.7|58.87|56.67|58.9|56.7|58.87|56.67|0
1636634260000|2021-11-11 12:37:40|58.83|56.63|58.85|56.65|58.87|56.67|58.83|56.63|0
1636634270000|2021-11-11 12:37:50|58.87|56.67|58.86|56.66|58.87|56.67|58.83|56.63|0
1636634280000|2021-11-11 12:38:00|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636634290000|2021-11-11 12:38:10|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636634300000|2021-11-11 12:38:20|58.9|56.7|58.94|56.74|58.94|56.74|58.9|56.7|0
1636634310000|2021-11-11 12:38:30|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636634320000|2021-11-11 12:38:40|58.9|56.7|58.94|56.74|58.94|56.74|58.9|56.7|0
1636634350000|2021-11-11 12:39:10|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636634360000|2021-11-11 12:39:20|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636634370000|2021-11-11 12:39:30|58.9|56.7|58.92|56.72|58.92|56.72|58.9|56.7|0
1636634380000|2021-11-11 12:39:40|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636634390000|2021-11-11 12:39:50|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636634410000|2021-11-11 12:40:10|58.97|56.77|58.94|56.74|58.97|56.77|58.94|56.74|0
1636634440000|2021-11-11 12:40:40|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636634450000|2021-11-11 12:40:50|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636634460000|2021-11-11 12:41:00|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636634470000|2021-11-11 12:41:10|58.94|56.74|58.97|56.77|58.97|56.77|58.94|56.74|0
1636634490000|2021-11-11 12:41:30|58.99|56.79|58.97|56.77|58.99|56.79|58.97|56.77|0
1636634510000|2021-11-11 12:41:50|58.99|56.79|59.01|56.81|59.01|56.81|58.99|56.79|0
1636634530000|2021-11-11 12:42:10|58.97|56.77|59.01|56.81|59.01|56.81|58.97|56.77|0
1636634560000|2021-11-11 12:42:40|59.05|56.85|59.01|56.81|59.05|56.85|59.01|56.81|0
1636634570000|2021-11-11 12:42:50|59.05|56.85|59.08|56.88|59.08|56.88|59.01|56.81|0
1636634580000|2021-11-11 12:43:00|59.05|56.85|59.01|56.81|59.05|56.85|59.01|56.81|0
1636634610000|2021-11-11 12:43:30|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636634620000|2021-11-11 12:43:40|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636634630000|2021-11-11 12:43:50|58.97|56.77|59.01|56.81|59.01|56.81|58.97|56.77|0
1636634640000|2021-11-11 12:44:00|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636634650000|2021-11-11 12:44:10|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636634660000|2021-11-11 12:44:20|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636634670000|2021-11-11 12:44:30|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636634680000|2021-11-11 12:44:40|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636634700000|2021-11-11 12:45:00|58.92|56.72|58.9|56.7|58.93|56.73|58.9|56.7|0
1636634720000|2021-11-11 12:45:20|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636634750000|2021-11-11 12:45:50|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636634770000|2021-11-11 12:46:10|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636634790000|2021-11-11 12:46:30|58.97|56.77|58.95|56.75|58.97|56.77|58.95|56.75|0
1636634800000|2021-11-11 12:46:40|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636634830000|2021-11-11 12:47:10|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636634840000|2021-11-11 12:47:20|58.86|56.66|58.93|56.73|58.93|56.73|58.86|56.66|0
1636634860000|2021-11-11 12:47:40|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636634870000|2021-11-11 12:47:50|58.95|56.75|58.95|56.75|58.95|56.75|58.93|56.73|0
1636634880000|2021-11-11 12:48:00|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636634890000|2021-11-11 12:48:10|58.9|56.7|58.92|56.72|58.93|56.73|58.9|56.7|0
1636634900000|2021-11-11 12:48:20|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636634930000|2021-11-11 12:48:50|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636634940000|2021-11-11 12:49:00|58.93|56.73|58.97|56.77|58.97|56.77|58.93|56.73|0
1636634970000|2021-11-11 12:49:30|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636634980000|2021-11-11 12:49:40|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636634990000|2021-11-11 12:49:50|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636635000000|2021-11-11 12:50:00|58.9|56.7|58.9|56.7|58.9|56.7|58.86|56.66|0
1636635010000|2021-11-11 12:50:10|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636635020000|2021-11-11 12:50:20|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636635030000|2021-11-11 12:50:30|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636635040000|2021-11-11 12:50:40|58.9|56.7|58.9|56.7|58.9|56.7|58.86|56.66|0
1636635070000|2021-11-11 12:51:10|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636635080000|2021-11-11 12:51:20|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636635090000|2021-11-11 12:51:30|58.79|56.59|58.71|56.51|58.79|56.59|58.71|56.51|0
1636635100000|2021-11-11 12:51:40|58.75|56.55|58.75|56.55|58.75|56.55|58.71|56.51|0
1636635110000|2021-11-11 12:51:50|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636635120000|2021-11-11 12:52:00|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1636635140000|2021-11-11 12:52:20|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636635150000|2021-11-11 12:52:30|58.68|56.48|58.68|56.48|58.68|56.48|58.64|56.44|0
1636635160000|2021-11-11 12:52:40|58.66|56.46|58.68|56.48|58.71|56.51|58.66|56.46|0
1636635170000|2021-11-11 12:52:50|58.64|56.44|58.68|56.48|58.68|56.48|58.64|56.44|0
1636635190000|2021-11-11 12:53:10|58.71|56.51|58.68|56.48|58.71|56.51|58.68|56.48|0
1636635200000|2021-11-11 12:53:20|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636635210000|2021-11-11 12:53:30|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1636635230000|2021-11-11 12:53:50|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636635240000|2021-11-11 12:54:00|58.68|56.48|58.69|56.49|58.71|56.51|58.68|56.48|0
1636635250000|2021-11-11 12:54:10|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1636635270000|2021-11-11 12:54:30|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636635280000|2021-11-11 12:54:40|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636635300000|2021-11-11 12:55:00|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636635340000|2021-11-11 12:55:40|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636635350000|2021-11-11 12:55:50|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636635360000|2021-11-11 12:56:00|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636635380000|2021-11-11 12:56:20|58.89|56.69|58.86|56.66|58.89|56.69|58.86|56.66|0
1636635410000|2021-11-11 12:56:50|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636635430000|2021-11-11 12:57:10|58.78|56.58|58.82|56.62|58.82|56.62|58.78|56.58|0
1636635440000|2021-11-11 12:57:20|58.8|56.6|58.78|56.58|58.8|56.6|58.78|56.58|0
1636635450000|2021-11-11 12:57:30|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636635490000|2021-11-11 12:58:10|58.73|56.53|58.71|56.51|58.73|56.53|58.71|56.51|0
1636635520000|2021-11-11 12:58:40|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636635550000|2021-11-11 12:59:10|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636635600000|2021-11-11 13:00:00|58.86|56.66|58.89|56.69|58.89|56.69|58.86|56.66|0
1636635610000|2021-11-11 13:00:10|58.86|56.66|58.85|56.65|58.86|56.66|58.85|56.65|0
1636635630000|2021-11-11 13:00:30|58.82|56.62|58.85|56.65|58.85|56.65|58.82|56.62|0
1636635640000|2021-11-11 13:00:40|58.82|56.62|58.85|56.65|58.85|56.65|58.82|56.62|0
1636635650000|2021-11-11 13:00:50|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636635660000|2021-11-11 13:01:00|58.85|56.65|58.82|56.62|58.85|56.65|58.82|56.62|0
1636635670000|2021-11-11 13:01:10|58.85|56.65|58.82|56.62|58.85|56.65|58.82|56.62|0
1636635680000|2021-11-11 13:01:20|58.78|56.58|58.71|56.51|58.78|56.58|58.71|56.51|0
1636635700000|2021-11-11 13:01:40|58.75|56.55|58.75|56.55|58.75|56.55|58.73|56.53|0
1636635710000|2021-11-11 13:01:50|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636635720000|2021-11-11 13:02:00|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636635730000|2021-11-11 13:02:10|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636635740000|2021-11-11 13:02:20|58.78|56.58|58.82|56.62|58.82|56.62|58.78|56.58|0
1636635750000|2021-11-11 13:02:30|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1636635770000|2021-11-11 13:02:50|58.89|56.69|58.89|56.69|58.93|56.73|58.89|56.69|0
1636635780000|2021-11-11 13:03:00|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636635790000|2021-11-11 13:03:10|58.82|56.62|58.82|56.62|58.85|56.65|58.82|56.62|0
1636635830000|2021-11-11 13:03:50|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636635840000|2021-11-11 13:04:00|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636635870000|2021-11-11 13:04:30|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636635890000|2021-11-11 13:04:50|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636635900000|2021-11-11 13:05:00|58.78|56.58|58.82|56.62|58.82|56.62|58.78|56.58|0
1636635930000|2021-11-11 13:05:30|58.85|56.65|58.82|56.62|58.85|56.65|58.82|56.62|0
1636635970000|2021-11-11 13:06:10|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636636000000|2021-11-11 13:06:40|58.87|56.67|58.85|56.65|58.89|56.69|58.85|56.65|0
1636636010000|2021-11-11 13:06:50|58.89|56.69|58.85|56.65|58.89|56.69|58.85|56.65|0
1636636020000|2021-11-11 13:07:00|58.89|56.69|58.85|56.65|58.89|56.69|58.85|56.65|0
1636636060000|2021-11-11 13:07:40|58.89|56.69|58.85|56.65|58.89|56.69|58.85|56.65|0
1636636080000|2021-11-11 13:08:00|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636636090000|2021-11-11 13:08:10|58.81|56.61|58.85|56.65|58.85|56.65|58.81|56.61|0
1636636120000|2021-11-11 13:08:40|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636636130000|2021-11-11 13:08:50|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636636140000|2021-11-11 13:09:00|58.89|56.69|58.89|56.69|58.89|56.69|58.85|56.65|0
1636636170000|2021-11-11 13:09:30|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636636180000|2021-11-11 13:09:40|59|56.8|58.94|56.74|59|56.8|58.94|56.74|0
1636636190000|2021-11-11 13:09:50|58.96|56.76|58.92|56.72|58.96|56.76|58.92|56.72|0
1636636200000|2021-11-11 13:10:00|58.96|56.76|58.85|56.65|58.96|56.76|58.85|56.65|0
1636636210000|2021-11-11 13:10:10|58.87|56.67|58.89|56.69|58.89|56.69|58.87|56.67|0
1636636250000|2021-11-11 13:10:50|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636636260000|2021-11-11 13:11:00|58.81|56.61|58.85|56.65|58.85|56.65|58.81|56.61|0
1636636270000|2021-11-11 13:11:10|58.89|56.69|58.85|56.65|58.89|56.69|58.85|56.65|0
1636636280000|2021-11-11 13:11:20|58.81|56.61|58.85|56.65|58.85|56.65|58.81|56.61|0
1636636300000|2021-11-11 13:11:40|58.89|56.69|58.92|56.72|58.92|56.72|58.89|56.69|0
1636636320000|2021-11-11 13:12:00|58.94|56.74|58.96|56.76|58.96|56.76|58.94|56.74|0
1636636330000|2021-11-11 13:12:10|58.94|56.74|58.92|56.72|58.94|56.74|58.92|56.72|0
1636636350000|2021-11-11 13:12:30|58.89|56.69|58.89|56.69|58.92|56.72|58.89|56.69|0
1636636360000|2021-11-11 13:12:40|58.96|56.76|58.89|56.69|58.96|56.76|58.89|56.69|0
1636636380000|2021-11-11 13:13:00|58.85|56.65|58.89|56.69|58.89|56.69|58.85|56.65|0
1636636390000|2021-11-11 13:13:10|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636636400000|2021-11-11 13:13:20|58.96|56.76|58.92|56.72|58.96|56.76|58.92|56.72|0
1636636410000|2021-11-11 13:13:30|58.96|56.76|58.96|56.76|58.96|56.76|58.92|56.72|0
1636636440000|2021-11-11 13:14:00|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636636450000|2021-11-11 13:14:10|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636636460000|2021-11-11 13:14:20|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636636470000|2021-11-11 13:14:30|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636636480000|2021-11-11 13:14:40|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636636490000|2021-11-11 13:14:50|58.94|56.74|58.92|56.72|58.94|56.74|58.92|56.72|0
1636636500000|2021-11-11 13:15:00|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636636530000|2021-11-11 13:15:30|58.92|56.72|58.94|56.74|58.94|56.74|58.92|56.72|0
1636636540000|2021-11-11 13:15:40|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636636590000|2021-11-11 13:16:30|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636636610000|2021-11-11 13:16:50|58.96|56.76|58.92|56.72|58.96|56.76|58.92|56.72|0
1636636670000|2021-11-11 13:17:50|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636636680000|2021-11-11 13:18:00|58.92|56.72|58.96|56.76|58.96|56.76|58.92|56.72|0
1636636690000|2021-11-11 13:18:10|58.99|56.79|58.92|56.72|58.99|56.79|58.92|56.72|0
1636636700000|2021-11-11 13:18:20|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636636710000|2021-11-11 13:18:30|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636636720000|2021-11-11 13:18:40|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1636636740000|2021-11-11 13:19:00|58.85|56.65|58.81|56.61|58.85|56.65|58.81|56.61|0
1636636830000|2021-11-11 13:20:30|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636636860000|2021-11-11 13:21:00|58.88|56.68|58.85|56.65|58.88|56.68|58.85|56.65|0
1636636870000|2021-11-11 13:21:10|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636636900000|2021-11-11 13:21:40|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636636910000|2021-11-11 13:21:50|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1636636920000|2021-11-11 13:22:00|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1636636930000|2021-11-11 13:22:10|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636636940000|2021-11-11 13:22:20|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1636636950000|2021-11-11 13:22:30|58.81|56.61|58.81|56.61|58.81|56.61|58.81|56.61|0
1636636980000|2021-11-11 13:23:00|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1636637000000|2021-11-11 13:23:20|58.74|56.54|58.74|56.54|58.74|56.54|58.7|56.5|0
1636637010000|2021-11-11 13:23:30|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1636637040000|2021-11-11 13:24:00|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636637050000|2021-11-11 13:24:10|58.73|56.53|58.73|56.53|58.77|56.57|58.73|56.53|0
1636637070000|2021-11-11 13:24:30|58.77|56.57|58.81|56.61|58.81|56.61|58.77|56.57|0
1636637090000|2021-11-11 13:24:50|58.84|56.64|58.81|56.61|58.84|56.64|58.81|56.61|0
1636637110000|2021-11-11 13:25:10|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636637120000|2021-11-11 13:25:20|58.86|56.66|58.88|56.68|58.88|56.68|58.86|56.66|0
1636637130000|2021-11-11 13:25:30|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636637160000|2021-11-11 13:26:00|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636637170000|2021-11-11 13:26:10|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636637180000|2021-11-11 13:26:20|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636637190000|2021-11-11 13:26:30|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636637200000|2021-11-11 13:26:40|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636637230000|2021-11-11 13:27:10|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636637240000|2021-11-11 13:27:20|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636637250000|2021-11-11 13:27:30|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636637270000|2021-11-11 13:27:50|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636637280000|2021-11-11 13:28:00|58.92|56.72|58.92|56.72|58.92|56.72|58.92|56.72|0
1636637320000|2021-11-11 13:28:40|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636637350000|2021-11-11 13:29:10|58.91|56.71|58.88|56.68|58.91|56.71|58.88|56.68|0
1636637360000|2021-11-11 13:29:20|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636637370000|2021-11-11 13:29:30|58.93|56.73|58.91|56.71|58.93|56.73|58.91|56.71|0
1636637380000|2021-11-11 13:29:40|58.88|56.68|58.88|56.68|58.88|56.68|58.88|56.68|0
1636637400000|2021-11-11 13:30:00|58.91|56.71|58.88|56.68|58.91|56.71|58.88|56.68|0
1636637420000|2021-11-11 13:30:20|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636637440000|2021-11-11 13:30:40|58.95|56.75|58.99|56.79|58.99|56.79|58.95|56.75|0
1636637470000|2021-11-11 13:31:10|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636637480000|2021-11-11 13:31:20|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636637500000|2021-11-11 13:31:40|59.02|56.82|58.99|56.79|59.02|56.82|58.99|56.79|0
1636637510000|2021-11-11 13:31:50|58.97|56.77|58.99|56.79|58.99|56.79|58.97|56.77|0
1636637520000|2021-11-11 13:32:00|58.97|56.77|58.95|56.75|58.97|56.77|58.95|56.75|0
1636637530000|2021-11-11 13:32:10|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636637540000|2021-11-11 13:32:20|58.95|56.75|58.91|56.71|58.95|56.75|58.91|56.71|0
1636637550000|2021-11-11 13:32:30|58.9|56.7|58.88|56.68|58.9|56.7|58.88|56.68|0
1636637570000|2021-11-11 13:32:50|58.95|56.75|58.99|56.79|58.99|56.79|58.95|56.75|0
1636637580000|2021-11-11 13:33:00|58.95|56.75|58.97|56.77|58.99|56.79|58.95|56.75|0
1636637590000|2021-11-11 13:33:10|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636637610000|2021-11-11 13:33:30|59|56.8|58.99|56.79|59.02|56.82|58.99|56.79|0
1636637620000|2021-11-11 13:33:40|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636637640000|2021-11-11 13:34:00|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636637660000|2021-11-11 13:34:20|58.95|56.75|58.95|56.75|58.95|56.75|58.91|56.71|0
1636637680000|2021-11-11 13:34:40|58.99|56.79|58.99|56.79|58.99|56.79|58.99|56.79|0
1636637710000|2021-11-11 13:35:10|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636637760000|2021-11-11 13:36:00|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636637770000|2021-11-11 13:36:10|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636637780000|2021-11-11 13:36:20|58.98|56.78|58.98|56.78|59.02|56.82|58.98|56.78|0
1636637800000|2021-11-11 13:36:40|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1636637850000|2021-11-11 13:37:30|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636637880000|2021-11-11 13:38:00|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636637940000|2021-11-11 13:39:00|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636637970000|2021-11-11 13:39:30|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636637980000|2021-11-11 13:39:40|58.91|56.71|58.87|56.67|58.91|56.71|58.87|56.67|0
1636638010000|2021-11-11 13:40:10|58.91|56.71|58.91|56.71|58.91|56.71|58.87|56.67|0
1636638020000|2021-11-11 13:40:20|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636638030000|2021-11-11 13:40:30|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636638040000|2021-11-11 13:40:40|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636638060000|2021-11-11 13:41:00|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636638070000|2021-11-11 13:41:10|58.95|56.75|58.95|56.75|58.95|56.75|58.91|56.71|0
1636638080000|2021-11-11 13:41:20|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636638090000|2021-11-11 13:41:30|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636638100000|2021-11-11 13:41:40|58.93|56.73|58.91|56.71|58.95|56.75|58.91|56.71|0
1636638120000|2021-11-11 13:42:00|58.89|56.69|58.87|56.67|58.89|56.69|58.87|56.67|0
1636638170000|2021-11-11 13:42:50|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636638190000|2021-11-11 13:43:10|58.8|56.6|58.8|56.6|58.84|56.64|58.8|56.6|0
1636638210000|2021-11-11 13:43:30|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636638230000|2021-11-11 13:43:50|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1636638260000|2021-11-11 13:44:20|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1636638280000|2021-11-11 13:44:40|58.73|56.53|58.73|56.53|58.73|56.53|58.69|56.49|0
1636638290000|2021-11-11 13:44:50|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1636638300000|2021-11-11 13:45:00|58.73|56.53|58.69|56.49|58.73|56.53|58.69|56.49|0
1636638310000|2021-11-11 13:45:10|58.73|56.53|58.73|56.53|58.73|56.53|58.73|56.53|0
1636638320000|2021-11-11 13:45:20|58.76|56.56|58.76|56.56|58.76|56.56|58.73|56.53|0
1636638370000|2021-11-11 13:46:10|58.73|56.53|58.73|56.53|58.76|56.56|58.73|56.53|0
1636638390000|2021-11-11 13:46:30|58.72|56.52|58.72|56.52|58.76|56.56|58.72|56.52|0
1636638400000|2021-11-11 13:46:40|58.76|56.56|58.78|56.58|58.78|56.58|58.76|56.56|0
1636638410000|2021-11-11 13:46:50|58.76|56.56|58.76|56.56|58.76|56.56|58.72|56.52|0
1636638420000|2021-11-11 13:47:00|58.72|56.52|58.76|56.56|58.76|56.56|58.72|56.52|0
1636638460000|2021-11-11 13:47:40|58.72|56.52|58.72|56.52|58.72|56.52|58.72|56.52|0
1636638470000|2021-11-11 13:47:50|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1636638480000|2021-11-11 13:48:00|58.8|56.6|58.72|56.52|58.8|56.6|58.72|56.52|0
1636638490000|2021-11-11 13:48:10|58.74|56.54|58.72|56.52|58.74|56.54|58.72|56.52|0
1636638530000|2021-11-11 13:48:50|58.69|56.49|58.71|56.51|58.71|56.51|58.69|56.49|0
1636638540000|2021-11-11 13:49:00|58.69|56.49|58.65|56.45|58.69|56.49|58.65|56.45|0
1636638580000|2021-11-11 13:49:40|58.69|56.49|58.69|56.49|58.69|56.49|58.69|56.49|0
1636638660000|2021-11-11 13:51:00|58.76|56.56|58.76|56.56|58.76|56.56|58.72|56.52|0
1636638720000|2021-11-11 13:52:00|58.72|56.52|58.72|56.52|58.72|56.52|58.72|56.52|0
1636638750000|2021-11-11 13:52:30|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1636638760000|2021-11-11 13:52:40|58.8|56.6|58.79|56.59|58.8|56.6|58.79|56.59|0
1636638880000|2021-11-11 13:54:40|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636638910000|2021-11-11 13:55:10|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636638940000|2021-11-11 13:55:40|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636638980000|2021-11-11 13:56:20|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636639020000|2021-11-11 13:57:00|58.76|56.56|58.79|56.59|58.79|56.59|58.76|56.56|0
1636639060000|2021-11-11 13:57:40|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1636639070000|2021-11-11 13:57:50|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636639080000|2021-11-11 13:58:00|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1636639090000|2021-11-11 13:58:10|58.72|56.52|58.72|56.52|58.72|56.52|58.72|56.52|0
1636639100000|2021-11-11 13:58:20|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1636639110000|2021-11-11 13:58:30|58.72|56.52|58.72|56.52|58.76|56.56|58.72|56.52|0
1636639140000|2021-11-11 13:59:00|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1636639160000|2021-11-11 13:59:20|58.72|56.52|58.72|56.52|58.72|56.52|58.72|56.52|0
1636639180000|2021-11-11 13:59:40|58.76|56.56|58.72|56.52|58.76|56.56|58.72|56.52|0
1636639220000|2021-11-11 14:00:20|58.76|56.56|58.72|56.52|58.76|56.56|58.72|56.52|0
1636639230000|2021-11-11 14:00:30|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1636639240000|2021-11-11 14:00:40|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636639250000|2021-11-11 14:00:50|58.72|56.52|58.72|56.52|58.72|56.52|58.72|56.52|0
1636639270000|2021-11-11 14:01:10|58.68|56.48|58.72|56.52|58.72|56.52|58.68|56.48|0
1636639290000|2021-11-11 14:01:30|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636639300000|2021-11-11 14:01:40|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636639340000|2021-11-11 14:02:20|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636639360000|2021-11-11 14:02:40|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636639370000|2021-11-11 14:02:50|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636639440000|2021-11-11 14:04:00|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636639450000|2021-11-11 14:04:10|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636639470000|2021-11-11 14:04:30|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636639520000|2021-11-11 14:05:20|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636639560000|2021-11-11 14:06:00|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636639610000|2021-11-11 14:06:50|58.86|56.66|58.86|56.66|58.86|56.66|58.83|56.63|0
1636639620000|2021-11-11 14:07:00|58.83|56.63|58.82|56.62|58.86|56.66|58.82|56.62|0
1636639650000|2021-11-11 14:07:30|58.86|56.66|58.82|56.62|58.86|56.66|58.82|56.62|0
1636639760000|2021-11-11 14:09:20|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636639770000|2021-11-11 14:09:30|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636639810000|2021-11-11 14:10:10|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636639820000|2021-11-11 14:10:20|58.75|56.55|58.71|56.51|58.75|56.55|58.71|56.51|0
1636639840000|2021-11-11 14:10:40|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636639850000|2021-11-11 14:10:50|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636639870000|2021-11-11 14:11:10|58.75|56.55|58.75|56.55|58.75|56.55|58.71|56.51|0
1636639890000|2021-11-11 14:11:30|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636639910000|2021-11-11 14:11:50|58.77|56.57|58.79|56.59|58.79|56.59|58.75|56.55|0
1636639930000|2021-11-11 14:12:10|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636639940000|2021-11-11 14:12:20|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636639950000|2021-11-11 14:12:30|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636640000000|2021-11-11 14:13:20|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1636640020000|2021-11-11 14:13:40|58.75|56.55|58.79|56.59|58.79|56.59|58.75|56.55|0
1636640050000|2021-11-11 14:14:10|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636640100000|2021-11-11 14:15:00|58.79|56.59|58.78|56.58|58.79|56.59|58.78|56.58|0
1636640120000|2021-11-11 14:15:20|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636640170000|2021-11-11 14:16:10|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636640180000|2021-11-11 14:16:20|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636640190000|2021-11-11 14:16:30|58.93|56.73|58.97|56.77|58.97|56.77|58.93|56.73|0
1636640200000|2021-11-11 14:16:40|59|56.8|59|56.8|59|56.8|59|56.8|0
1636640220000|2021-11-11 14:17:00|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636640230000|2021-11-11 14:17:10|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636640250000|2021-11-11 14:17:30|58.97|56.77|58.93|56.73|58.97|56.77|58.93|56.73|0
1636640260000|2021-11-11 14:17:40|58.97|56.77|58.93|56.73|58.97|56.77|58.93|56.73|0
1636640290000|2021-11-11 14:18:10|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636640320000|2021-11-11 14:18:40|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636640340000|2021-11-11 14:19:00|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636640350000|2021-11-11 14:19:10|58.86|56.66|58.89|56.69|58.89|56.69|58.86|56.66|0
1636640370000|2021-11-11 14:19:30|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636640380000|2021-11-11 14:19:40|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636640410000|2021-11-11 14:20:10|58.86|56.66|58.89|56.69|58.89|56.69|58.86|56.66|0
1636640420000|2021-11-11 14:20:20|58.93|56.73|58.89|56.69|58.93|56.73|58.89|56.69|0
1636640440000|2021-11-11 14:20:40|58.93|56.73|58.89|56.69|58.93|56.73|58.89|56.69|0
1636640500000|2021-11-11 14:21:40|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636640510000|2021-11-11 14:21:50|58.89|56.69|58.85|56.65|58.89|56.69|58.85|56.65|0
1636640520000|2021-11-11 14:22:00|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636640530000|2021-11-11 14:22:10|58.93|56.73|58.96|56.76|58.96|56.76|58.93|56.73|0
1636640540000|2021-11-11 14:22:20|59|56.8|59|56.8|59|56.8|59|56.8|0
1636640550000|2021-11-11 14:22:30|58.98|56.78|58.96|56.76|58.98|56.78|58.96|56.76|0
1636640560000|2021-11-11 14:22:40|59|56.8|59|56.8|59|56.8|59|56.8|0
1636640570000|2021-11-11 14:22:50|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636640590000|2021-11-11 14:23:10|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1636640600000|2021-11-11 14:23:20|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1636640640000|2021-11-11 14:24:00|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1636640690000|2021-11-11 14:24:50|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1636640710000|2021-11-11 14:25:10|58.85|56.65|58.82|56.62|58.85|56.65|58.82|56.62|0
1636640730000|2021-11-11 14:25:30|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636640740000|2021-11-11 14:25:40|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636640760000|2021-11-11 14:26:00|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636640780000|2021-11-11 14:26:20|58.89|56.69|58.89|56.69|58.89|56.69|58.85|56.65|0
1636640790000|2021-11-11 14:26:30|58.93|56.73|58.96|56.76|58.96|56.76|58.93|56.73|0
1636640800000|2021-11-11 14:26:40|59|56.8|59|56.8|59|56.8|59|56.8|0
1636640820000|2021-11-11 14:27:00|59.04|56.84|59.03|56.83|59.07|56.87|59.03|56.83|0
1636640830000|2021-11-11 14:27:10|59.11|56.91|59.07|56.87|59.11|56.91|59.07|56.87|0
1636640840000|2021-11-11 14:27:20|59.11|56.91|59.03|56.83|59.11|56.91|59.03|56.83|0
1636640850000|2021-11-11 14:27:30|59.11|56.91|59.11|56.91|59.11|56.91|59.07|56.87|0
1636640860000|2021-11-11 14:27:40|59.07|56.87|59.14|56.94|59.14|56.94|59.07|56.87|0
1636640870000|2021-11-11 14:27:50|59.11|56.91|59.18|56.98|59.18|56.98|59.11|56.91|0
1636640880000|2021-11-11 14:28:00|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1636640890000|2021-11-11 14:28:10|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636640900000|2021-11-11 14:28:20|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1636640910000|2021-11-11 14:28:30|59.03|56.83|59.03|56.83|59.03|56.83|59.03|56.83|0
1636640920000|2021-11-11 14:28:40|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636640930000|2021-11-11 14:28:50|59.11|56.91|59.14|56.94|59.14|56.94|59.11|56.91|0
1636640940000|2021-11-11 14:29:00|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1636640950000|2021-11-11 14:29:10|59.07|56.87|59.14|56.94|59.14|56.94|59.07|56.87|0
1636640960000|2021-11-11 14:29:20|59.11|56.91|59.11|56.91|59.11|56.91|59.07|56.87|0
1636640970000|2021-11-11 14:29:30|59.07|56.87|59.07|56.87|59.11|56.91|59.07|56.87|0
1636640980000|2021-11-11 14:29:40|59.11|56.91|59.11|56.91|59.11|56.91|59.07|56.87|0
1636640990000|2021-11-11 14:29:50|59.18|56.98|59.14|56.94|59.18|56.98|59.14|56.94|0
1636641000000|2021-11-11 14:30:00|59.09|56.89|59.03|56.83|59.09|56.89|58.96|56.76|0
1636641010000|2021-11-11 14:30:10|59.07|56.87|59.25|57.05|59.25|57.05|59.07|56.87|0
1636641020000|2021-11-11 14:30:20|59.31|57.11|59.55|57.35|59.55|57.35|59.31|57.11|0
1636641030000|2021-11-11 14:30:30|59.47|57.27|59.51|57.31|59.55|57.35|59.47|57.27|0
1636641040000|2021-11-11 14:30:40|59.47|57.27|59.55|57.35|59.55|57.35|59.47|57.27|0
1636641050000|2021-11-11 14:30:50|59.47|57.27|59.62|57.42|59.62|57.42|59.47|57.27|0
1636641060000|2021-11-11 14:31:00|59.66|57.46|59.66|57.46|59.69|57.49|59.66|57.46|0
1636641070000|2021-11-11 14:31:10|59.73|57.53|59.66|57.46|59.73|57.53|59.58|57.38|0
1636641080000|2021-11-11 14:31:20|59.73|57.53|59.66|57.46|59.73|57.53|59.66|57.46|0
1636641090000|2021-11-11 14:31:30|59.69|57.49|59.58|57.38|59.69|57.49|59.58|57.38|0
1636641100000|2021-11-11 14:31:40|59.62|57.42|59.51|57.31|59.62|57.42|59.51|57.31|0
1636641110000|2021-11-11 14:31:50|59.55|57.35|59.58|57.38|59.58|57.38|59.55|57.35|0
1636641120000|2021-11-11 14:32:00|59.62|57.42|59.62|57.42|59.66|57.46|59.62|57.42|0
1636641130000|2021-11-11 14:32:10|59.66|57.46|59.58|57.38|59.66|57.46|59.58|57.38|0
1636641140000|2021-11-11 14:32:20|59.55|57.35|59.51|57.31|59.58|57.38|59.51|57.31|0
1636641150000|2021-11-11 14:32:30|59.47|57.27|59.55|57.35|59.55|57.35|59.47|57.27|0
1636641160000|2021-11-11 14:32:40|59.58|57.38|59.47|57.27|59.58|57.38|59.47|57.27|0
1636641170000|2021-11-11 14:32:50|59.51|57.31|59.55|57.35|59.55|57.35|59.51|57.31|0
1636641180000|2021-11-11 14:33:00|59.58|57.38|59.55|57.35|59.66|57.46|59.51|57.31|0
1636641190000|2021-11-11 14:33:10|59.51|57.31|59.47|57.27|59.51|57.31|59.47|57.27|0
1636641200000|2021-11-11 14:33:20|59.44|57.24|59.44|57.24|59.44|57.24|59.4|57.2|0
1636641210000|2021-11-11 14:33:30|59.47|57.27|59.51|57.31|59.51|57.31|59.47|57.27|0
1636641220000|2021-11-11 14:33:40|59.55|57.35|59.58|57.38|59.58|57.38|59.55|57.35|0
1636641230000|2021-11-11 14:33:50|59.64|57.44|59.58|57.38|59.64|57.44|59.58|57.38|0
1636641240000|2021-11-11 14:34:00|59.62|57.42|59.58|57.38|59.66|57.46|59.58|57.38|0
1636641250000|2021-11-11 14:34:10|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1636641260000|2021-11-11 14:34:20|59.62|57.42|59.69|57.49|59.69|57.49|59.62|57.42|0
1636641270000|2021-11-11 14:34:30|59.66|57.46|59.66|57.46|59.66|57.46|59.62|57.42|0
1636641280000|2021-11-11 14:34:40|59.69|57.49|59.62|57.42|59.69|57.49|59.62|57.42|0
1636641290000|2021-11-11 14:34:50|59.66|57.46|59.69|57.49|59.69|57.49|59.66|57.46|0
1636641300000|2021-11-11 14:35:00|59.77|57.57|59.69|57.49|59.77|57.57|59.69|57.49|0
1636641310000|2021-11-11 14:35:10|59.73|57.53|59.84|57.64|59.84|57.64|59.73|57.53|0
1636641320000|2021-11-11 14:35:20|59.88|57.68|59.95|57.75|59.95|57.75|59.88|57.68|0
1636641330000|2021-11-11 14:35:30|59.91|57.71|59.84|57.64|59.91|57.71|59.8|57.6|0
1636641340000|2021-11-11 14:35:40|59.8|57.6|59.77|57.57|59.8|57.6|59.77|57.57|0
1636641350000|2021-11-11 14:35:50|59.73|57.53|59.77|57.57|59.77|57.57|59.73|57.53|0
1636641360000|2021-11-11 14:36:00|59.73|57.53|59.73|57.53|59.77|57.57|59.73|57.53|0
1636641370000|2021-11-11 14:36:10|59.69|57.49|59.91|57.71|59.91|57.71|59.69|57.49|0
1636641380000|2021-11-11 14:36:20|59.95|57.75|59.99|57.79|60.03|57.83|59.95|57.75|0
1636641390000|2021-11-11 14:36:30|59.95|57.75|59.99|57.79|59.99|57.79|59.95|57.75|0
1636641400000|2021-11-11 14:36:40|60.1|57.9|60.06|57.86|60.1|57.9|60.06|57.86|0
1636641410000|2021-11-11 14:36:50|60.02|57.82|60.1|57.9|60.14|57.94|60.02|57.82|0
1636641420000|2021-11-11 14:37:00|60.14|57.94|60.1|57.9|60.14|57.94|60.06|57.86|0
1636641430000|2021-11-11 14:37:10|60.21|58.01|60.25|58.05|60.25|58.05|60.21|58.01|0
1636641440000|2021-11-11 14:37:20|60.28|58.08|60.25|58.05|60.32|58.12|60.25|58.05|0
1636641450000|2021-11-11 14:37:30|60.28|58.08|60.28|58.08|60.28|58.08|60.23|58.03|0
1636641460000|2021-11-11 14:37:40|60.25|58.05|60.36|58.16|60.36|58.16|60.25|58.05|0
1636641470000|2021-11-11 14:37:50|60.4|58.2|60.4|58.2|60.4|58.2|60.36|58.16|0
1636641480000|2021-11-11 14:38:00|60.36|58.16|60.28|58.08|60.36|58.16|60.25|58.05|0
1636641490000|2021-11-11 14:38:10|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636641500000|2021-11-11 14:38:20|60.28|58.08|60.25|58.05|60.28|58.08|60.25|58.05|0
1636641510000|2021-11-11 14:38:30|60.21|58.01|60.25|58.05|60.25|58.05|60.21|58.01|0
1636641520000|2021-11-11 14:38:40|60.17|57.97|60.28|58.08|60.28|58.08|60.17|57.97|0
1636641530000|2021-11-11 14:38:50|60.25|58.05|60.25|58.05|60.25|58.05|60.21|58.01|0
1636641540000|2021-11-11 14:39:00|60.28|58.08|60.28|58.08|60.28|58.08|60.25|58.05|0
1636641550000|2021-11-11 14:39:10|60.25|58.05|60.28|58.08|60.32|58.12|60.25|58.05|0
1636641560000|2021-11-11 14:39:20|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636641570000|2021-11-11 14:39:30|60.36|58.16|60.25|58.05|60.36|58.16|60.25|58.05|0
1636641580000|2021-11-11 14:39:40|60.28|58.08|60.28|58.08|60.32|58.12|60.28|58.08|0
1636641590000|2021-11-11 14:39:50|60.32|58.12|60.28|58.08|60.32|58.12|60.25|58.05|0
1636641600000|2021-11-11 14:40:00|60.4|58.2|60.47|58.27|60.47|58.27|60.4|58.2|0
1636641610000|2021-11-11 14:40:10|60.43|58.23|60.43|58.23|60.43|58.23|60.36|58.16|0
1636641620000|2021-11-11 14:40:20|60.36|58.16|60.32|58.12|60.36|58.16|60.32|58.12|0
1636641630000|2021-11-11 14:40:30|60.28|58.08|60.13|57.93|60.28|58.08|60.13|57.93|0
1636641640000|2021-11-11 14:40:40|60.17|57.97|60.17|57.97|60.17|57.97|60.13|57.93|0
1636641650000|2021-11-11 14:40:50|60.13|57.93|60.21|58.01|60.21|58.01|60.13|57.93|0
1636641660000|2021-11-11 14:41:00|60.13|57.93|60.02|57.82|60.13|57.93|60.02|57.82|0
1636641670000|2021-11-11 14:41:10|60.06|57.86|60.1|57.9|60.1|57.9|60.02|57.82|0
1636641680000|2021-11-11 14:41:20|60.02|57.82|60.02|57.82|60.02|57.82|59.99|57.79|0
1636641690000|2021-11-11 14:41:30|60.1|57.9|60.17|57.97|60.17|57.97|60.1|57.9|0
1636641700000|2021-11-11 14:41:40|60.21|58.01|60.21|58.01|60.21|58.01|60.17|57.97|0
1636641710000|2021-11-11 14:41:50|60.25|58.05|60.13|57.93|60.25|58.05|60.13|57.93|0
1636641720000|2021-11-11 14:42:00|60.17|57.97|60.1|57.9|60.17|57.97|60.1|57.9|0
1636641730000|2021-11-11 14:42:10|60.06|57.86|60.06|57.86|60.1|57.9|60.06|57.86|0
1636641740000|2021-11-11 14:42:20|60.02|57.82|59.99|57.79|60.02|57.82|59.99|57.79|0
1636641750000|2021-11-11 14:42:30|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636641760000|2021-11-11 14:42:40|59.99|57.79|60.02|57.82|60.02|57.82|59.99|57.79|0
1636641770000|2021-11-11 14:42:50|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1636641780000|2021-11-11 14:43:00|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1636641790000|2021-11-11 14:43:10|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1636641800000|2021-11-11 14:43:20|60.02|57.82|60.06|57.86|60.06|57.86|59.98|57.78|0
1636641810000|2021-11-11 14:43:30|60.02|57.82|60.02|57.82|60.02|57.82|59.98|57.78|0
1636641820000|2021-11-11 14:43:40|59.98|57.78|60.02|57.82|60.02|57.82|59.98|57.78|0
1636641830000|2021-11-11 14:43:50|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636641840000|2021-11-11 14:44:00|60.02|57.82|60.06|57.86|60.06|57.86|60.02|57.82|0
1636641850000|2021-11-11 14:44:10|60.02|57.82|60.06|57.86|60.06|57.86|60.02|57.82|0
1636641860000|2021-11-11 14:44:20|60.02|57.82|59.98|57.78|60.02|57.82|59.98|57.78|0
1636641870000|2021-11-11 14:44:30|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636641880000|2021-11-11 14:44:40|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1636641890000|2021-11-11 14:44:50|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1636641900000|2021-11-11 14:45:00|59.91|57.71|59.87|57.67|59.95|57.75|59.87|57.67|0
1636641910000|2021-11-11 14:45:10|59.84|57.64|59.91|57.71|59.91|57.71|59.84|57.64|0
1636641920000|2021-11-11 14:45:20|59.87|57.67|59.95|57.75|59.95|57.75|59.87|57.67|0
1636641930000|2021-11-11 14:45:30|59.98|57.78|59.91|57.71|59.98|57.78|59.91|57.71|0
1636641940000|2021-11-11 14:45:40|59.95|57.75|59.98|57.78|59.98|57.78|59.95|57.75|0
1636641950000|2021-11-11 14:45:50|59.95|57.75|59.87|57.67|59.95|57.75|59.87|57.67|0
1636641960000|2021-11-11 14:46:00|59.91|57.71|59.84|57.64|59.91|57.71|59.84|57.64|0
1636641970000|2021-11-11 14:46:10|59.76|57.56|59.72|57.52|59.76|57.56|59.72|57.52|0
1636641980000|2021-11-11 14:46:20|59.76|57.56|59.8|57.6|59.8|57.6|59.76|57.56|0
1636641990000|2021-11-11 14:46:30|59.76|57.56|59.72|57.52|59.76|57.56|59.72|57.52|0
1636642000000|2021-11-11 14:46:40|59.76|57.56|59.69|57.49|59.76|57.56|59.69|57.49|0
1636642010000|2021-11-11 14:46:50|59.72|57.52|59.76|57.56|59.76|57.56|59.72|57.52|0
1636642020000|2021-11-11 14:47:00|59.8|57.6|59.8|57.6|59.8|57.6|59.78|57.58|0
1636642030000|2021-11-11 14:47:10|59.83|57.63|59.91|57.71|59.91|57.71|59.83|57.63|0
1636642040000|2021-11-11 14:47:20|59.87|57.67|59.87|57.67|59.87|57.67|59.83|57.63|0
1636642060000|2021-11-11 14:47:40|59.91|57.71|59.83|57.63|59.91|57.71|59.83|57.63|0
1636642070000|2021-11-11 14:47:50|59.87|57.67|59.83|57.63|59.87|57.67|59.83|57.63|0
1636642080000|2021-11-11 14:48:00|59.87|57.67|59.83|57.63|59.87|57.67|59.8|57.6|0
1636642090000|2021-11-11 14:48:10|59.91|57.71|59.87|57.67|59.91|57.71|59.83|57.63|0
1636642100000|2021-11-11 14:48:20|59.83|57.63|59.8|57.6|59.83|57.63|59.8|57.6|0
1636642110000|2021-11-11 14:48:30|59.83|57.63|59.76|57.56|59.83|57.63|59.76|57.56|0
1636642120000|2021-11-11 14:48:40|59.72|57.52|59.69|57.49|59.72|57.52|59.69|57.49|0
1636642130000|2021-11-11 14:48:50|59.65|57.45|59.69|57.49|59.69|57.49|59.61|57.41|0
1636642140000|2021-11-11 14:49:00|59.65|57.45|59.8|57.6|59.8|57.6|59.65|57.45|0
1636642150000|2021-11-11 14:49:10|59.78|57.58|59.76|57.56|59.8|57.6|59.76|57.56|0
1636642160000|2021-11-11 14:49:20|59.72|57.52|59.78|57.58|59.78|57.58|59.72|57.52|0
1636642170000|2021-11-11 14:49:30|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1636642180000|2021-11-11 14:49:40|59.8|57.6|59.76|57.56|59.8|57.6|59.76|57.56|0
1636642190000|2021-11-11 14:49:50|59.72|57.52|59.72|57.52|59.72|57.52|59.69|57.49|0
1636642200000|2021-11-11 14:50:00|59.76|57.56|59.83|57.63|59.87|57.67|59.76|57.56|0
1636642210000|2021-11-11 14:50:10|59.8|57.6|59.8|57.6|59.8|57.6|59.76|57.56|0
1636642220000|2021-11-11 14:50:20|59.76|57.56|59.8|57.6|59.8|57.6|59.76|57.56|0
1636642230000|2021-11-11 14:50:30|59.76|57.56|59.72|57.52|59.76|57.56|59.72|57.52|0
1636642240000|2021-11-11 14:50:40|59.76|57.56|59.76|57.56|59.76|57.56|59.72|57.52|0
1636642250000|2021-11-11 14:50:50|59.72|57.52|59.74|57.54|59.74|57.54|59.72|57.52|0
1636642260000|2021-11-11 14:51:00|59.76|57.56|59.65|57.45|59.8|57.6|59.65|57.45|0
1636642270000|2021-11-11 14:51:10|59.61|57.41|59.57|57.37|59.61|57.41|59.57|57.37|0
1636642290000|2021-11-11 14:51:30|59.65|57.45|59.69|57.49|59.69|57.49|59.61|57.41|0
1636642300000|2021-11-11 14:51:40|59.65|57.45|59.69|57.49|59.69|57.49|59.65|57.45|0
1636642310000|2021-11-11 14:51:50|59.65|57.45|59.65|57.45|59.65|57.45|59.65|57.45|0
1636642320000|2021-11-11 14:52:00|59.61|57.41|59.57|57.37|59.61|57.41|59.57|57.37|0
1636642330000|2021-11-11 14:52:10|59.61|57.41|59.76|57.56|59.76|57.56|59.61|57.41|0
1636642340000|2021-11-11 14:52:20|59.72|57.52|59.65|57.45|59.72|57.52|59.65|57.45|0
1636642350000|2021-11-11 14:52:30|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1636642360000|2021-11-11 14:52:40|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1636642380000|2021-11-11 14:53:00|59.56|57.36|59.54|57.34|59.56|57.36|59.5|57.3|0
1636642390000|2021-11-11 14:53:10|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1636642400000|2021-11-11 14:53:20|59.46|57.26|59.57|57.37|59.57|57.37|59.43|57.23|0
1636642410000|2021-11-11 14:53:30|59.54|57.34|59.5|57.3|59.54|57.34|59.5|57.3|0
1636642420000|2021-11-11 14:53:40|59.54|57.34|59.46|57.26|59.54|57.34|59.46|57.26|0
1636642430000|2021-11-11 14:53:50|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636642440000|2021-11-11 14:54:00|59.39|57.19|59.35|57.15|59.39|57.19|59.35|57.15|0
1636642450000|2021-11-11 14:54:10|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1636642470000|2021-11-11 14:54:30|59.28|57.08|59.39|57.19|59.39|57.19|59.24|57.04|0
1636642480000|2021-11-11 14:54:40|59.43|57.23|59.32|57.12|59.43|57.23|59.32|57.12|0
1636642490000|2021-11-11 14:54:50|59.35|57.15|59.35|57.15|59.39|57.19|59.35|57.15|0
1636642500000|2021-11-11 14:55:00|59.39|57.19|59.43|57.23|59.43|57.23|59.39|57.19|0
1636642510000|2021-11-11 14:55:10|59.39|57.19|59.46|57.26|59.46|57.26|59.39|57.19|0
1636642520000|2021-11-11 14:55:20|59.5|57.3|59.43|57.23|59.5|57.3|59.43|57.23|0
1636642530000|2021-11-11 14:55:30|59.39|57.19|59.43|57.23|59.43|57.23|59.39|57.19|0
1636642540000|2021-11-11 14:55:40|59.39|57.19|59.39|57.19|59.39|57.19|59.37|57.17|0
1636642550000|2021-11-11 14:55:50|59.35|57.15|59.39|57.19|59.39|57.19|59.35|57.15|0
1636642560000|2021-11-11 14:56:00|59.35|57.15|59.35|57.15|59.35|57.15|59.32|57.12|0
1636642570000|2021-11-11 14:56:10|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1636642580000|2021-11-11 14:56:20|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1636642590000|2021-11-11 14:56:30|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1636642600000|2021-11-11 14:56:40|59.42|57.22|59.54|57.34|59.54|57.34|59.42|57.22|0
1636642610000|2021-11-11 14:56:50|59.5|57.3|59.39|57.19|59.5|57.3|59.39|57.19|0
1636642620000|2021-11-11 14:57:00|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1636642630000|2021-11-11 14:57:10|59.39|57.19|59.31|57.11|59.39|57.19|59.31|57.11|0
1636642640000|2021-11-11 14:57:20|59.2|57|59.24|57.04|59.24|57.04|59.2|57|0
1636642650000|2021-11-11 14:57:30|59.28|57.08|59.28|57.08|59.28|57.08|59.24|57.04|0
1636642660000|2021-11-11 14:57:40|59.31|57.11|59.39|57.19|59.39|57.19|59.28|57.08|0
1636642670000|2021-11-11 14:57:50|59.42|57.22|59.46|57.26|59.46|57.26|59.42|57.22|0
1636642680000|2021-11-11 14:58:00|59.42|57.22|59.46|57.26|59.46|57.26|59.42|57.22|0
1636642690000|2021-11-11 14:58:10|59.57|57.37|59.5|57.3|59.57|57.37|59.5|57.3|0
1636642700000|2021-11-11 14:58:20|59.46|57.26|59.46|57.26|59.46|57.26|59.42|57.22|0
1636642710000|2021-11-11 14:58:30|59.42|57.22|59.53|57.33|59.53|57.33|59.42|57.22|0
1636642720000|2021-11-11 14:58:40|59.57|57.37|59.53|57.33|59.57|57.37|59.53|57.33|0
1636642730000|2021-11-11 14:58:50|59.5|57.3|59.42|57.22|59.5|57.3|59.42|57.22|0
1636642740000|2021-11-11 14:59:00|59.44|57.24|59.39|57.19|59.46|57.26|59.39|57.19|0
1636642750000|2021-11-11 14:59:10|59.35|57.15|59.39|57.19|59.39|57.19|59.35|57.15|0
1636642760000|2021-11-11 14:59:20|59.35|57.15|59.33|57.13|59.35|57.15|59.33|57.13|0
1636642770000|2021-11-11 14:59:30|59.35|57.15|59.39|57.19|59.39|57.19|59.31|57.11|0
1636642780000|2021-11-11 14:59:40|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1636642790000|2021-11-11 14:59:50|59.39|57.19|59.39|57.19|59.39|57.19|59.35|57.15|0
1636642800000|2021-11-11 15:00:00|59.35|57.15|59.35|57.15|59.42|57.22|59.35|57.15|0
1636642810000|2021-11-11 15:00:10|59.31|57.11|59.35|57.15|59.39|57.19|59.31|57.11|0
1636642820000|2021-11-11 15:00:20|59.42|57.22|59.39|57.19|59.42|57.22|59.39|57.19|0
1636642830000|2021-11-11 15:00:30|59.35|57.15|59.53|57.33|59.53|57.33|59.35|57.15|0
1636642840000|2021-11-11 15:00:40|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1636642850000|2021-11-11 15:00:50|59.53|57.33|59.46|57.26|59.53|57.33|59.46|57.26|0
1636642860000|2021-11-11 15:01:00|59.53|57.33|59.53|57.33|59.57|57.37|59.53|57.33|0
1636642870000|2021-11-11 15:01:10|59.57|57.37|59.61|57.41|59.61|57.41|59.57|57.37|0
1636642880000|2021-11-11 15:01:20|59.57|57.37|59.61|57.41|59.61|57.41|59.57|57.37|0
1636642890000|2021-11-11 15:01:30|59.64|57.44|59.57|57.37|59.64|57.44|59.57|57.37|0
1636642900000|2021-11-11 15:01:40|59.53|57.33|59.53|57.33|59.57|57.37|59.53|57.33|0
1636642910000|2021-11-11 15:01:50|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1636642920000|2021-11-11 15:02:00|59.61|57.41|59.64|57.44|59.64|57.44|59.57|57.37|0
1636642930000|2021-11-11 15:02:10|59.68|57.48|59.68|57.48|59.68|57.48|59.64|57.44|0
1636642940000|2021-11-11 15:02:20|59.64|57.44|59.68|57.48|59.68|57.48|59.64|57.44|0
1636642950000|2021-11-11 15:02:30|59.64|57.44|59.72|57.52|59.72|57.52|59.64|57.44|0
1636642960000|2021-11-11 15:02:40|59.75|57.55|59.86|57.66|59.86|57.66|59.75|57.55|0
1636642970000|2021-11-11 15:02:50|59.83|57.63|59.9|57.7|59.9|57.7|59.83|57.63|0
1636642980000|2021-11-11 15:03:00|59.94|57.74|60.05|57.85|60.05|57.85|59.94|57.74|0
1636642990000|2021-11-11 15:03:10|60.01|57.81|60.09|57.89|60.12|57.92|60.01|57.81|0
1636643000000|2021-11-11 15:03:20|60.12|57.92|60.09|57.89|60.12|57.92|60.09|57.89|0
1636643010000|2021-11-11 15:03:30|60.12|57.92|60.05|57.85|60.12|57.92|60.05|57.85|0
1636643020000|2021-11-11 15:03:40|60.01|57.81|59.94|57.74|60.01|57.81|59.94|57.74|0
1636643030000|2021-11-11 15:03:50|59.9|57.7|59.86|57.66|59.9|57.7|59.86|57.66|0
1636643040000|2021-11-11 15:04:00|59.9|57.7|59.79|57.59|59.9|57.7|59.79|57.59|0
1636643050000|2021-11-11 15:04:10|59.83|57.63|59.9|57.7|59.9|57.7|59.83|57.63|0
1636643060000|2021-11-11 15:04:20|59.94|57.74|59.98|57.78|60.01|57.81|59.94|57.74|0
1636643070000|2021-11-11 15:04:30|60.01|57.81|59.94|57.74|60.01|57.81|59.94|57.74|0
1636643080000|2021-11-11 15:04:40|59.98|57.78|59.98|57.78|59.98|57.78|59.94|57.74|0
1636643090000|2021-11-11 15:04:50|59.94|57.74|59.86|57.66|59.94|57.74|59.86|57.66|0
1636643110000|2021-11-11 15:05:10|59.83|57.63|59.79|57.59|59.83|57.63|59.75|57.55|0
1636643120000|2021-11-11 15:05:20|59.75|57.55|59.68|57.48|59.75|57.55|59.68|57.48|0
1636643130000|2021-11-11 15:05:30|59.61|57.41|59.68|57.48|59.68|57.48|59.61|57.41|0
1636643140000|2021-11-11 15:05:40|59.64|57.44|59.64|57.44|59.68|57.48|59.64|57.44|0
1636643150000|2021-11-11 15:05:50|59.6|57.4|59.57|57.37|59.6|57.4|59.57|57.37|0
1636643160000|2021-11-11 15:06:00|59.6|57.4|59.64|57.44|59.64|57.44|59.57|57.37|0
1636643170000|2021-11-11 15:06:10|59.6|57.4|59.72|57.52|59.72|57.52|59.6|57.4|0
1636643180000|2021-11-11 15:06:20|59.75|57.55|59.72|57.52|59.75|57.55|59.72|57.52|0
1636643190000|2021-11-11 15:06:30|59.68|57.48|59.72|57.52|59.72|57.52|59.68|57.48|0
1636643200000|2021-11-11 15:06:40|59.68|57.48|59.75|57.55|59.75|57.55|59.68|57.48|0
1636643210000|2021-11-11 15:06:50|59.72|57.52|59.72|57.52|59.75|57.55|59.72|57.52|0
1636643220000|2021-11-11 15:07:00|59.68|57.48|59.64|57.44|59.68|57.48|59.64|57.44|0
1636643230000|2021-11-11 15:07:10|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1636643240000|2021-11-11 15:07:20|59.79|57.59|59.83|57.63|59.9|57.7|59.79|57.59|0
1636643250000|2021-11-11 15:07:30|59.79|57.59|59.86|57.66|59.86|57.66|59.79|57.59|0
1636643270000|2021-11-11 15:07:50|59.9|57.7|59.94|57.74|59.97|57.77|59.9|57.7|0
1636643280000|2021-11-11 15:08:00|59.9|57.7|59.86|57.66|59.9|57.7|59.86|57.66|0
1636643290000|2021-11-11 15:08:10|59.83|57.63|59.86|57.66|59.86|57.66|59.79|57.59|0
1636643300000|2021-11-11 15:08:20|59.9|57.7|59.9|57.7|59.9|57.7|59.86|57.66|0
1636643310000|2021-11-11 15:08:30|59.97|57.77|60.01|57.81|60.01|57.81|59.94|57.74|0
1636643320000|2021-11-11 15:08:40|60.08|57.88|60.2|58|60.2|58|60.08|57.88|0
1636643330000|2021-11-11 15:08:50|60.23|58.03|60.23|58.03|60.23|58.03|60.23|58.03|0
1636643340000|2021-11-11 15:09:00|60.31|58.11|60.27|58.07|60.31|58.11|60.27|58.07|0
1636643350000|2021-11-11 15:09:10|60.23|58.03|60.12|57.92|60.23|58.03|60.12|57.92|0
1636643360000|2021-11-11 15:09:20|60.08|57.88|60.12|57.92|60.12|57.92|60.08|57.88|0
1636643370000|2021-11-11 15:09:30|60.16|57.96|60.23|58.03|60.23|58.03|60.16|57.96|0
1636643380000|2021-11-11 15:09:40|60.27|58.07|60.2|58|60.27|58.07|60.2|58|0
1636643390000|2021-11-11 15:09:50|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1636643400000|2021-11-11 15:10:00|60.12|57.92|60.16|57.96|60.16|57.96|60.12|57.92|0
1636643410000|2021-11-11 15:10:10|60.23|58.03|60.2|58|60.23|58.03|60.2|58|0
1636643420000|2021-11-11 15:10:20|60.23|58.03|60.27|58.07|60.27|58.07|60.23|58.03|0
1636643430000|2021-11-11 15:10:30|60.23|58.03|60.23|58.03|60.27|58.07|60.16|57.96|0
1636643440000|2021-11-11 15:10:40|60.31|58.11|60.38|58.18|60.38|58.18|60.31|58.11|0
1636643450000|2021-11-11 15:10:50|60.34|58.14|60.42|58.22|60.42|58.22|60.34|58.14|0
1636643460000|2021-11-11 15:11:00|60.38|58.18|60.27|58.07|60.38|58.18|60.27|58.07|0
1636643470000|2021-11-11 15:11:10|60.25|58.05|60.2|58|60.25|58.05|60.2|58|0
1636643480000|2021-11-11 15:11:20|60.23|58.03|60.27|58.07|60.27|58.07|60.19|57.99|0
1636643490000|2021-11-11 15:11:30|60.31|58.11|60.31|58.11|60.31|58.11|60.31|58.11|0
1636643500000|2021-11-11 15:11:40|60.34|58.14|60.16|57.96|60.34|58.14|60.16|57.96|0
1636643510000|2021-11-11 15:11:50|60.12|57.92|60.16|57.96|60.16|57.96|60.12|57.92|0
1636643520000|2021-11-11 15:12:00|60.12|57.92|60.08|57.88|60.12|57.92|60.05|57.85|0
1636643530000|2021-11-11 15:12:10|60.05|57.85|59.9|57.7|60.05|57.85|59.9|57.7|0
1636643540000|2021-11-11 15:12:20|59.93|57.73|59.97|57.77|59.97|57.77|59.93|57.73|0
1636643550000|2021-11-11 15:12:30|59.93|57.73|60.01|57.81|60.01|57.81|59.93|57.73|0
1636643560000|2021-11-11 15:12:40|59.97|57.77|59.97|57.77|60.01|57.81|59.97|57.77|0
1636643570000|2021-11-11 15:12:50|59.93|57.73|59.93|57.73|59.93|57.73|59.9|57.7|0
1636643580000|2021-11-11 15:13:00|59.86|57.66|59.86|57.66|59.9|57.7|59.86|57.66|0
1636643590000|2021-11-11 15:13:10|59.82|57.62|59.93|57.73|59.93|57.73|59.82|57.62|0
1636643600000|2021-11-11 15:13:20|60.01|57.81|60.05|57.85|60.05|57.85|60.01|57.81|0
1636643610000|2021-11-11 15:13:30|60.01|57.81|59.97|57.77|60.01|57.81|59.97|57.77|0
1636643620000|2021-11-11 15:13:40|60.01|57.81|60.01|57.81|60.01|57.81|59.97|57.77|0
1636643630000|2021-11-11 15:13:50|60.05|57.85|59.97|57.77|60.05|57.85|59.97|57.77|0
1636643640000|2021-11-11 15:14:00|59.93|57.73|59.93|57.73|59.97|57.77|59.93|57.73|0
1636643650000|2021-11-11 15:14:10|59.9|57.7|60.01|57.81|60.01|57.81|59.9|57.7|0
1636643660000|2021-11-11 15:14:20|60.04|57.84|60.08|57.88|60.08|57.88|60.04|57.84|0
1636643670000|2021-11-11 15:14:30|60.04|57.84|60.01|57.81|60.04|57.84|60.01|57.81|0
1636643680000|2021-11-11 15:14:40|59.97|57.77|59.97|57.77|59.97|57.77|59.93|57.73|0
1636643690000|2021-11-11 15:14:50|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1636643700000|2021-11-11 15:15:00|59.86|57.66|59.93|57.73|59.93|57.73|59.86|57.66|0
1636643710000|2021-11-11 15:15:10|59.97|57.77|59.93|57.73|59.97|57.77|59.93|57.73|0
1636643720000|2021-11-11 15:15:20|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1636643730000|2021-11-11 15:15:30|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1636643740000|2021-11-11 15:15:40|59.86|57.66|59.86|57.66|59.9|57.7|59.86|57.66|0
1636643750000|2021-11-11 15:15:50|59.82|57.62|59.82|57.62|59.84|57.64|59.82|57.62|0
1636643760000|2021-11-11 15:16:00|59.86|57.66|59.9|57.7|59.9|57.7|59.78|57.58|0
1636643770000|2021-11-11 15:16:10|59.93|57.73|59.9|57.7|59.93|57.73|59.9|57.7|0
1636643780000|2021-11-11 15:16:20|59.93|57.73|60.04|57.84|60.04|57.84|59.93|57.73|0
1636643790000|2021-11-11 15:16:30|60.08|57.88|60.12|57.92|60.12|57.92|60.08|57.88|0
1636643800000|2021-11-11 15:16:40|60.08|57.88|60.19|57.99|60.19|57.99|60.08|57.88|0
1636643810000|2021-11-11 15:16:50|60.34|58.14|60.3|58.1|60.34|58.14|60.3|58.1|0
1636643820000|2021-11-11 15:17:00|60.34|58.14|60.42|58.22|60.45|58.25|60.34|58.14|0
1636643830000|2021-11-11 15:17:10|60.38|58.18|60.38|58.18|60.38|58.18|60.38|58.18|0
1636643840000|2021-11-11 15:17:20|60.3|58.1|60.3|58.1|60.3|58.1|60.27|58.07|0
1636643850000|2021-11-11 15:17:30|60.34|58.14|60.38|58.18|60.38|58.18|60.3|58.1|0
1636643860000|2021-11-11 15:17:40|60.27|58.07|60.19|57.99|60.27|58.07|60.19|57.99|0
1636643870000|2021-11-11 15:17:50|60.15|57.95|60.27|58.07|60.27|58.07|60.15|57.95|0
1636643880000|2021-11-11 15:18:00|60.3|58.1|60.12|57.92|60.3|58.1|60.12|57.92|0
1636643890000|2021-11-11 15:18:10|60.08|57.88|60.01|57.81|60.08|57.88|60.01|57.81|0
1636643900000|2021-11-11 15:18:20|59.97|57.77|60.03|57.83|60.04|57.84|59.97|57.77|0
1636643910000|2021-11-11 15:18:30|60.04|57.84|59.97|57.77|60.04|57.84|59.97|57.77|0
1636643920000|2021-11-11 15:18:40|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1636643930000|2021-11-11 15:18:50|60.04|57.84|60.08|57.88|60.08|57.88|60.04|57.84|0
1636643950000|2021-11-11 15:19:10|60.04|57.84|60.12|57.92|60.12|57.92|60.04|57.84|0
1636643960000|2021-11-11 15:19:20|60.08|57.88|60.08|57.88|60.12|57.92|60.04|57.84|0
1636643970000|2021-11-11 15:19:30|60.12|57.92|60.12|57.92|60.12|57.92|60.08|57.88|0
1636644000000|2021-11-11 15:20:00|60.08|57.88|60.04|57.84|60.12|57.92|60.04|57.84|0
1636644010000|2021-11-11 15:20:10|60.01|57.81|59.97|57.77|60.01|57.81|59.97|57.77|0
1636644030000|2021-11-11 15:20:30|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1636644040000|2021-11-11 15:20:40|60.04|57.84|60.04|57.84|60.04|57.84|60.04|57.84|0
1636644050000|2021-11-11 15:20:50|60.08|57.88|60.15|57.95|60.15|57.95|60.08|57.88|0
1636644060000|2021-11-11 15:21:00|60.04|57.84|60.01|57.81|60.08|57.88|60.01|57.81|0
1636644070000|2021-11-11 15:21:10|60.12|57.92|60.12|57.92|60.12|57.92|60.12|57.92|0
1636644080000|2021-11-11 15:21:20|60.19|57.99|60.19|57.99|60.19|57.99|60.15|57.95|0
1636644090000|2021-11-11 15:21:30|60.15|57.95|60.19|57.99|60.19|57.99|60.15|57.95|0
1636644100000|2021-11-11 15:21:40|60.26|58.06|60.15|57.95|60.26|58.06|60.15|57.95|0
1636644110000|2021-11-11 15:21:50|60.12|57.92|60.12|57.92|60.12|57.92|60.12|57.92|0
1636644120000|2021-11-11 15:22:00|60.15|57.95|60.12|57.92|60.15|57.95|60.12|57.92|0
1636644130000|2021-11-11 15:22:10|60.15|57.95|60.19|57.99|60.19|57.99|60.15|57.95|0
1636644140000|2021-11-11 15:22:20|60.23|58.03|60.23|58.03|60.23|58.03|60.19|57.99|0
1636644150000|2021-11-11 15:22:30|60.26|58.06|60.3|58.1|60.34|58.14|60.26|58.06|0
1636644160000|2021-11-11 15:22:40|60.34|58.14|60.3|58.1|60.34|58.14|60.3|58.1|0
1636644170000|2021-11-11 15:22:50|60.34|58.14|60.3|58.1|60.34|58.14|60.26|58.06|0
1636644180000|2021-11-11 15:23:00|60.26|58.06|60.26|58.06|60.28|58.08|60.23|58.03|0
1636644190000|2021-11-11 15:23:10|60.23|58.03|60.15|57.95|60.23|58.03|60.15|57.95|0
1636644200000|2021-11-11 15:23:20|60.19|57.99|60.26|58.06|60.26|58.06|60.19|57.99|0
1636644210000|2021-11-11 15:23:30|60.23|58.03|60.23|58.03|60.26|58.06|60.23|58.03|0
1636644220000|2021-11-11 15:23:40|60.19|57.99|60.25|58.05|60.25|58.05|60.19|57.99|0
1636644230000|2021-11-11 15:23:50|60.26|58.06|60.38|58.18|60.38|58.18|60.26|58.06|0
1636644240000|2021-11-11 15:24:00|60.41|58.21|60.3|58.1|60.41|58.21|60.3|58.1|0
1636644250000|2021-11-11 15:24:10|60.26|58.06|60.23|58.03|60.26|58.06|60.23|58.03|0
1636644260000|2021-11-11 15:24:20|60.19|57.99|60.11|57.91|60.19|57.99|60.11|57.91|0
1636644280000|2021-11-11 15:24:40|60.08|57.88|60|57.8|60.08|57.88|60|57.8|0
1636644290000|2021-11-11 15:24:50|60.04|57.84|60.11|57.91|60.11|57.91|60.04|57.84|0
1636644300000|2021-11-11 15:25:00|60.04|57.84|60.08|57.88|60.08|57.88|60.04|57.84|0
1636644310000|2021-11-11 15:25:10|60.11|57.91|60.19|57.99|60.19|57.99|60.11|57.91|0
1636644320000|2021-11-11 15:25:20|60.23|58.03|60.26|58.06|60.26|58.06|60.23|58.03|0
1636644330000|2021-11-11 15:25:30|60.23|58.03|60.11|57.91|60.23|58.03|60.11|57.91|0
1636644340000|2021-11-11 15:25:40|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1636644350000|2021-11-11 15:25:50|60.04|57.84|60.08|57.88|60.08|57.88|60.04|57.84|0
1636644360000|2021-11-11 15:26:00|60.04|57.84|60.08|57.88|60.08|57.88|60.04|57.84|0
1636644370000|2021-11-11 15:26:10|60.04|57.84|60.04|57.84|60.11|57.91|60.04|57.84|0
1636644380000|2021-11-11 15:26:20|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1636644390000|2021-11-11 15:26:30|60.11|57.91|60.06|57.86|60.11|57.91|60.04|57.84|0
1636644400000|2021-11-11 15:26:40|60.04|57.84|60.04|57.84|60.04|57.84|60|57.8|0
1636644410000|2021-11-11 15:26:50|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1636644420000|2021-11-11 15:27:00|60.11|57.91|60.23|58.03|60.23|58.03|60.11|57.91|0
1636644430000|2021-11-11 15:27:10|60.19|57.99|60.22|58.02|60.26|58.06|60.19|57.99|0
1636644440000|2021-11-11 15:27:20|60.26|58.06|60.3|58.1|60.3|58.1|60.22|58.02|0
1636644450000|2021-11-11 15:27:30|60.26|58.06|60.26|58.06|60.26|58.06|60.22|58.02|0
1636644460000|2021-11-11 15:27:40|60.22|58.02|60.15|57.95|60.22|58.02|60.15|57.95|0
1636644470000|2021-11-11 15:27:50|60.22|58.02|60.26|58.06|60.26|58.06|60.22|58.02|0
1636644480000|2021-11-11 15:28:00|60.3|58.1|60.3|58.1|60.34|58.14|60.3|58.1|0
1636644500000|2021-11-11 15:28:20|60.26|58.06|60.22|58.02|60.26|58.06|60.22|58.02|0
1636644510000|2021-11-11 15:28:30|60.24|58.04|60.34|58.14|60.34|58.14|60.24|58.04|0
1636644520000|2021-11-11 15:28:40|60.37|58.17|60.37|58.17|60.37|58.17|60.37|58.17|0
1636644530000|2021-11-11 15:28:50|60.41|58.21|60.37|58.17|60.45|58.25|60.37|58.17|0
1636644540000|2021-11-11 15:29:00|60.34|58.14|60.41|58.21|60.41|58.21|60.34|58.14|0
1636644550000|2021-11-11 15:29:10|60.45|58.25|60.37|58.17|60.45|58.25|60.37|58.17|0
1636644560000|2021-11-11 15:29:20|60.41|58.21|60.41|58.21|60.45|58.25|60.41|58.21|0
1636644570000|2021-11-11 15:29:30|60.37|58.17|60.37|58.17|60.39|58.19|60.37|58.17|0
1636644580000|2021-11-11 15:29:40|60.34|58.14|60.34|58.14|60.34|58.14|60.3|58.1|0
1636644590000|2021-11-11 15:29:50|60.37|58.17|60.45|58.25|60.45|58.25|60.37|58.17|0
1636644600000|2021-11-11 15:30:00|60.56|58.36|60.48|58.28|60.56|58.36|60.45|58.25|0
1636644610000|2021-11-11 15:30:10|60.45|58.25|60.41|58.21|60.45|58.25|60.37|58.17|0
1636644620000|2021-11-11 15:30:20|60.52|58.32|60.52|58.32|60.56|58.36|60.52|58.32|0
1636644630000|2021-11-11 15:30:30|60.56|58.36|60.48|58.28|60.56|58.36|60.48|58.28|0
1636644640000|2021-11-11 15:30:40|60.45|58.25|60.41|58.21|60.45|58.25|60.41|58.21|0
1636644650000|2021-11-11 15:30:50|60.45|58.25|60.48|58.28|60.48|58.28|60.41|58.21|0
1636644660000|2021-11-11 15:31:00|60.52|58.32|60.56|58.36|60.56|58.36|60.48|58.28|0
1636644670000|2021-11-11 15:31:10|60.52|58.32|60.52|58.32|60.52|58.32|60.52|58.32|0
1636644680000|2021-11-11 15:31:20|60.56|58.36|60.52|58.32|60.56|58.36|60.52|58.32|0
1636644690000|2021-11-11 15:31:30|60.48|58.28|60.52|58.32|60.56|58.36|60.48|58.28|0
1636644700000|2021-11-11 15:31:40|60.56|58.36|60.6|58.4|60.63|58.43|60.56|58.36|0
1636644710000|2021-11-11 15:31:50|60.63|58.43|60.67|58.47|60.67|58.47|60.63|58.43|0
1636644720000|2021-11-11 15:32:00|60.71|58.51|60.67|58.47|60.71|58.51|60.67|58.47|0
1636644730000|2021-11-11 15:32:10|60.71|58.51|60.78|58.58|60.78|58.58|60.67|58.47|0
1636644740000|2021-11-11 15:32:20|60.86|58.66|60.86|58.66|60.93|58.73|60.86|58.66|0
1636644750000|2021-11-11 15:32:30|60.9|58.7|60.9|58.7|60.9|58.7|60.86|58.66|0
1636644760000|2021-11-11 15:32:40|60.93|58.73|60.93|58.73|60.93|58.73|60.93|58.73|0
1636644770000|2021-11-11 15:32:50|60.86|58.66|60.82|58.62|60.86|58.66|60.82|58.62|0
1636644780000|2021-11-11 15:33:00|60.78|58.58|60.86|58.66|60.86|58.66|60.78|58.58|0
1636644790000|2021-11-11 15:33:10|60.82|58.62|60.78|58.58|60.82|58.62|60.78|58.58|0
1636644800000|2021-11-11 15:33:20|60.82|58.62|60.75|58.55|60.82|58.62|60.75|58.55|0
1636644810000|2021-11-11 15:33:30|60.78|58.58|60.86|58.66|60.86|58.66|60.78|58.58|0
1636644820000|2021-11-11 15:33:40|60.9|58.7|60.86|58.66|60.9|58.7|60.86|58.66|0
1636644830000|2021-11-11 15:33:50|60.82|58.62|60.74|58.54|60.86|58.66|60.74|58.54|0
1636644840000|2021-11-11 15:34:00|60.71|58.51|60.74|58.54|60.74|58.54|60.71|58.51|0
1636644850000|2021-11-11 15:34:10|60.71|58.51|60.63|58.43|60.71|58.51|60.63|58.43|0
1636644860000|2021-11-11 15:34:20|60.67|58.47|60.63|58.43|60.67|58.47|60.59|58.39|0
1636644870000|2021-11-11 15:34:30|60.59|58.39|60.52|58.32|60.59|58.39|60.52|58.32|0
1636644880000|2021-11-11 15:34:40|60.56|58.36|60.59|58.39|60.59|58.39|60.56|58.36|0
1636644900000|2021-11-11 15:35:00|60.63|58.43|60.56|58.36|60.63|58.43|60.56|58.36|0
1636644910000|2021-11-11 15:35:10|60.59|58.39|60.52|58.32|60.63|58.43|60.52|58.32|0
1636644920000|2021-11-11 15:35:20|60.56|58.36|60.63|58.43|60.63|58.43|60.56|58.36|0
1636644930000|2021-11-11 15:35:30|60.67|58.47|60.67|58.47|60.71|58.51|60.67|58.47|0
1636644940000|2021-11-11 15:35:40|60.63|58.43|60.59|58.39|60.67|58.47|60.59|58.39|0
1636644950000|2021-11-11 15:35:50|60.63|58.43|60.59|58.39|60.63|58.43|60.56|58.36|0
1636644960000|2021-11-11 15:36:00|60.52|58.32|60.44|58.24|60.52|58.32|60.44|58.24|0
1636644970000|2021-11-11 15:36:10|60.41|58.21|60.33|58.13|60.41|58.21|60.33|58.13|0
1636644980000|2021-11-11 15:36:20|60.3|58.1|60.3|58.1|60.33|58.13|60.3|58.1|0
1636644990000|2021-11-11 15:36:30|60.26|58.06|60.22|58.02|60.26|58.06|60.22|58.02|0
1636645000000|2021-11-11 15:36:40|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1636645010000|2021-11-11 15:36:50|60.22|58.02|60.22|58.02|60.22|58.02|60.22|58.02|0
1636645020000|2021-11-11 15:37:00|60.3|58.1|60.33|58.13|60.33|58.13|60.29|58.09|0
1636645030000|2021-11-11 15:37:10|60.29|58.09|60.33|58.13|60.33|58.13|60.29|58.09|0
1636645040000|2021-11-11 15:37:20|60.29|58.09|60.29|58.09|60.29|58.09|60.29|58.09|0
1636645050000|2021-11-11 15:37:30|60.26|58.06|60.18|57.98|60.26|58.06|60.18|57.98|0
1636645060000|2021-11-11 15:37:40|60.15|57.95|60.15|57.95|60.15|57.95|60.13|57.93|0
1636645070000|2021-11-11 15:37:50|60.11|57.91|60.03|57.83|60.11|57.91|60.03|57.83|0
1636645080000|2021-11-11 15:38:00|60.07|57.87|60.15|57.95|60.18|57.98|60.07|57.87|0
1636645090000|2021-11-11 15:38:10|60.18|57.98|60.15|57.95|60.18|57.98|60.15|57.95|0
1636645100000|2021-11-11 15:38:20|60.18|57.98|60.15|57.95|60.18|57.98|60.15|57.95|0
1636645110000|2021-11-11 15:38:30|60.18|57.98|60.18|57.98|60.18|57.98|60.15|57.95|0
1636645120000|2021-11-11 15:38:40|60.15|57.95|60.22|58.02|60.22|58.02|60.15|57.95|0
1636645130000|2021-11-11 15:38:50|60.18|57.98|60.15|57.95|60.22|58.02|60.15|57.95|0
1636645140000|2021-11-11 15:39:00|60.11|57.91|60.18|57.98|60.18|57.98|60.11|57.91|0
1636645150000|2021-11-11 15:39:10|60.15|57.95|60.22|58.02|60.22|58.02|60.15|57.95|0
1636645170000|2021-11-11 15:39:30|60.18|57.98|60.14|57.94|60.18|57.98|60.14|57.94|0
1636645190000|2021-11-11 15:39:50|60.18|57.98|60.2|58|60.26|58.06|60.18|57.98|0
1636645200000|2021-11-11 15:40:00|60.22|58.02|60.14|57.94|60.22|58.02|60.14|57.94|0
1636645210000|2021-11-11 15:40:10|60.22|58.02|60.26|58.06|60.29|58.09|60.22|58.02|0
1636645220000|2021-11-11 15:40:20|60.29|58.09|60.2|58|60.29|58.09|60.2|58|0
1636645230000|2021-11-11 15:40:30|60.18|57.98|60.14|57.94|60.18|57.98|60.14|57.94|0
1636645240000|2021-11-11 15:40:40|60.11|57.91|60.14|57.94|60.14|57.94|60.11|57.91|0
1636645250000|2021-11-11 15:40:50|60.18|57.98|60.14|57.94|60.18|57.98|60.14|57.94|0
1636645260000|2021-11-11 15:41:00|60.18|57.98|60.14|57.94|60.18|57.98|60.14|57.94|0
1636645270000|2021-11-11 15:41:10|60.18|57.98|60.22|58.02|60.22|58.02|60.18|57.98|0
1636645280000|2021-11-11 15:41:20|60.18|57.98|60.14|57.94|60.18|57.98|60.14|57.94|0
1636645290000|2021-11-11 15:41:30|60.18|57.98|60.22|58.02|60.22|58.02|60.18|57.98|0
1636645300000|2021-11-11 15:41:40|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1636645310000|2021-11-11 15:41:50|60.22|58.02|60.26|58.06|60.26|58.06|60.22|58.02|0
1636645320000|2021-11-11 15:42:00|60.22|58.02|60.26|58.06|60.26|58.06|60.22|58.02|0
1636645330000|2021-11-11 15:42:10|60.29|58.09|60.26|58.06|60.29|58.09|60.26|58.06|0
1636645340000|2021-11-11 15:42:20|60.22|58.02|60.18|57.98|60.22|58.02|60.18|57.98|0
1636645350000|2021-11-11 15:42:30|60.14|57.94|60.18|57.98|60.18|57.98|60.14|57.94|0
1636645370000|2021-11-11 15:42:50|60.14|57.94|60.14|57.94|60.14|57.94|60.14|57.94|0
1636645390000|2021-11-11 15:43:10|59.99|57.79|59.96|57.76|59.99|57.79|59.96|57.76|0
1636645400000|2021-11-11 15:43:20|59.92|57.72|59.88|57.68|59.92|57.72|59.88|57.68|0
1636645410000|2021-11-11 15:43:30|59.85|57.65|59.88|57.68|59.88|57.68|59.81|57.61|0
1636645420000|2021-11-11 15:43:40|59.96|57.76|59.88|57.68|59.99|57.79|59.88|57.68|0
1636645430000|2021-11-11 15:43:50|59.81|57.61|59.85|57.65|59.85|57.65|59.77|57.57|0
1636645440000|2021-11-11 15:44:00|59.88|57.68|59.88|57.68|59.92|57.72|59.88|57.68|0
1636645450000|2021-11-11 15:44:10|59.92|57.72|59.94|57.74|59.94|57.74|59.88|57.68|0
1636645460000|2021-11-11 15:44:20|59.99|57.79|60.03|57.83|60.03|57.83|59.96|57.76|0
1636645470000|2021-11-11 15:44:30|59.99|57.79|60.03|57.83|60.03|57.83|59.99|57.79|0
1636645480000|2021-11-11 15:44:40|59.99|57.79|59.88|57.68|59.99|57.79|59.88|57.68|0
1636645490000|2021-11-11 15:44:50|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1636645500000|2021-11-11 15:45:00|59.88|57.68|59.81|57.61|59.88|57.68|59.81|57.61|0
1636645510000|2021-11-11 15:45:10|59.85|57.65|59.77|57.57|59.85|57.65|59.77|57.57|0
1636645520000|2021-11-11 15:45:20|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1636645530000|2021-11-11 15:45:30|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1636645540000|2021-11-11 15:45:40|59.73|57.53|59.77|57.57|59.77|57.57|59.73|57.53|0
1636645560000|2021-11-11 15:46:00|59.81|57.61|59.85|57.65|59.85|57.65|59.81|57.61|0
1636645570000|2021-11-11 15:46:10|59.88|57.68|59.88|57.68|59.92|57.72|59.88|57.68|0
1636645580000|2021-11-11 15:46:20|59.96|57.76|59.92|57.72|59.96|57.76|59.92|57.72|0
1636645590000|2021-11-11 15:46:30|59.96|57.76|59.96|57.76|59.99|57.79|59.96|57.76|0
1636645600000|2021-11-11 15:46:40|59.99|57.79|60.03|57.83|60.03|57.83|59.99|57.79|0
1636645610000|2021-11-11 15:46:50|60.07|57.87|60.03|57.83|60.1|57.9|60.03|57.83|0
1636645620000|2021-11-11 15:47:00|59.99|57.79|59.99|57.79|60.03|57.83|59.99|57.79|0
1636645630000|2021-11-11 15:47:10|60.07|57.87|60.07|57.87|60.07|57.87|60.07|57.87|0
1636645640000|2021-11-11 15:47:20|60.1|57.9|60.07|57.87|60.1|57.9|60.07|57.87|0
1636645650000|2021-11-11 15:47:30|60.1|57.9|60.1|57.9|60.14|57.94|60.1|57.9|0
1636645660000|2021-11-11 15:47:40|60.14|57.94|60.14|57.94|60.18|57.98|60.14|57.94|0
1636645670000|2021-11-11 15:47:50|60.1|57.9|60.14|57.94|60.14|57.94|60.1|57.9|0
1636645680000|2021-11-11 15:48:00|60.18|57.98|60.1|57.9|60.18|57.98|60.1|57.9|0
1636645690000|2021-11-11 15:48:10|60.07|57.87|60.03|57.83|60.07|57.87|60.03|57.83|0
1636645700000|2021-11-11 15:48:20|60.07|57.87|60.03|57.83|60.07|57.87|60.03|57.83|0
1636645710000|2021-11-11 15:48:30|59.99|57.79|59.99|57.79|59.99|57.79|59.96|57.76|0
1636645730000|2021-11-11 15:48:50|59.96|57.76|59.92|57.72|59.96|57.76|59.92|57.72|0
1636645740000|2021-11-11 15:49:00|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1636645760000|2021-11-11 15:49:20|59.84|57.64|59.81|57.61|59.84|57.64|59.77|57.57|0
1636645770000|2021-11-11 15:49:30|59.84|57.64|59.88|57.68|59.88|57.68|59.84|57.64|0
1636645780000|2021-11-11 15:49:40|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1636645790000|2021-11-11 15:49:50|59.81|57.61|59.84|57.64|59.84|57.64|59.81|57.61|0
1636645800000|2021-11-11 15:50:00|59.81|57.61|59.88|57.68|59.88|57.68|59.81|57.61|0
1636645810000|2021-11-11 15:50:10|59.92|57.72|59.95|57.75|59.95|57.75|59.92|57.72|0
1636645820000|2021-11-11 15:50:20|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1636645830000|2021-11-11 15:50:30|59.95|57.75|59.84|57.64|59.95|57.75|59.84|57.64|0
1636645840000|2021-11-11 15:50:40|59.86|57.66|59.84|57.64|59.88|57.68|59.84|57.64|0
1636645850000|2021-11-11 15:50:50|59.81|57.61|59.81|57.61|59.81|57.61|59.77|57.57|0
1636645860000|2021-11-11 15:51:00|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1636645870000|2021-11-11 15:51:10|59.81|57.61|59.81|57.61|59.84|57.64|59.81|57.61|0
1636645880000|2021-11-11 15:51:20|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1636645890000|2021-11-11 15:51:30|59.81|57.61|59.77|57.57|59.81|57.61|59.77|57.57|0
1636645910000|2021-11-11 15:51:50|59.73|57.53|59.77|57.57|59.77|57.57|59.73|57.53|0
1636645920000|2021-11-11 15:52:00|59.73|57.53|59.77|57.57|59.77|57.57|59.73|57.53|0
1636645940000|2021-11-11 15:52:20|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1636645950000|2021-11-11 15:52:30|59.77|57.57|59.73|57.53|59.77|57.57|59.73|57.53|0
1636645960000|2021-11-11 15:52:40|59.62|57.42|59.88|57.68|59.88|57.68|59.62|57.42|0
1636645970000|2021-11-11 15:52:50|59.92|57.72|59.81|57.61|59.95|57.75|59.81|57.61|0
1636645990000|2021-11-11 15:53:10|59.77|57.57|59.73|57.53|59.77|57.57|59.73|57.53|0
1636646000000|2021-11-11 15:53:20|59.77|57.57|59.73|57.53|59.77|57.57|59.73|57.53|0
1636646010000|2021-11-11 15:53:30|59.77|57.57|59.77|57.57|59.77|57.57|59.73|57.53|0
1636646020000|2021-11-11 15:53:40|59.8|57.6|59.77|57.57|59.8|57.6|59.77|57.57|0
1636646030000|2021-11-11 15:53:50|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1636646040000|2021-11-11 15:54:00|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636646050000|2021-11-11 15:54:10|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1636646060000|2021-11-11 15:54:20|59.66|57.46|59.69|57.49|59.69|57.49|59.66|57.46|0
1636646070000|2021-11-11 15:54:30|59.66|57.46|59.77|57.57|59.77|57.57|59.66|57.46|0
1636646080000|2021-11-11 15:54:40|59.73|57.53|59.73|57.53|59.77|57.57|59.73|57.53|0
1636646090000|2021-11-11 15:54:50|59.69|57.49|59.73|57.53|59.73|57.53|59.69|57.49|0
1636646100000|2021-11-11 15:55:00|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1636646120000|2021-11-11 15:55:20|59.73|57.53|59.77|57.57|59.8|57.6|59.73|57.53|0
1636646130000|2021-11-11 15:55:30|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1636646140000|2021-11-11 15:55:40|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1636646150000|2021-11-11 15:55:50|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636646160000|2021-11-11 15:56:00|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1636646170000|2021-11-11 15:56:10|59.95|57.75|59.91|57.71|59.95|57.75|59.91|57.71|0
1636646180000|2021-11-11 15:56:20|59.95|57.75|59.99|57.79|59.99|57.79|59.95|57.75|0
1636646190000|2021-11-11 15:56:30|59.95|57.75|59.99|57.79|59.99|57.79|59.95|57.75|0
1636646210000|2021-11-11 15:56:50|59.95|57.75|59.95|57.75|59.99|57.79|59.95|57.75|0
1636646220000|2021-11-11 15:57:00|59.99|57.79|60.03|57.83|60.03|57.83|59.99|57.79|0
1636646230000|2021-11-11 15:57:10|60.06|57.86|60.03|57.83|60.06|57.86|60.03|57.83|0
1636646240000|2021-11-11 15:57:20|59.99|57.79|59.95|57.75|59.99|57.79|59.95|57.75|0
1636646250000|2021-11-11 15:57:30|59.99|57.79|59.91|57.71|59.99|57.79|59.91|57.71|0
1636646260000|2021-11-11 15:57:40|59.88|57.68|59.91|57.71|59.91|57.71|59.84|57.64|0
1636646270000|2021-11-11 15:57:50|59.95|57.75|59.91|57.71|59.95|57.75|59.91|57.71|0
1636646280000|2021-11-11 15:58:00|59.84|57.64|59.84|57.64|59.88|57.68|59.84|57.64|0
1636646290000|2021-11-11 15:58:10|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636646300000|2021-11-11 15:58:20|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1636646310000|2021-11-11 15:58:30|59.69|57.49|59.69|57.49|59.73|57.53|59.69|57.49|0
1636646320000|2021-11-11 15:58:40|59.73|57.53|59.8|57.6|59.8|57.6|59.73|57.53|0
1636646330000|2021-11-11 15:58:50|59.78|57.58|59.8|57.6|59.8|57.6|59.78|57.58|0
1636646340000|2021-11-11 15:59:00|59.84|57.64|59.91|57.71|59.91|57.71|59.84|57.64|0
1636646350000|2021-11-11 15:59:10|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636646360000|2021-11-11 15:59:20|59.99|57.79|59.95|57.75|59.99|57.79|59.95|57.75|0
1636646370000|2021-11-11 15:59:30|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1636646380000|2021-11-11 15:59:40|60.02|57.82|60.06|57.86|60.06|57.86|60.02|57.82|0
1636646390000|2021-11-11 15:59:50|60.02|57.82|59.99|57.79|60.02|57.82|59.99|57.79|0
1636646400000|2021-11-11 16:00:00|60.02|57.82|60.02|57.82|60.02|57.82|59.99|57.79|0
1636646410000|2021-11-11 16:00:10|60.1|57.9|60.02|57.82|60.1|57.9|60.02|57.82|0
1636646420000|2021-11-11 16:00:20|59.95|57.75|59.91|57.71|59.95|57.75|59.91|57.71|0
1636646430000|2021-11-11 16:00:30|59.88|57.68|59.91|57.71|59.91|57.71|59.88|57.68|0
1636646440000|2021-11-11 16:00:40|59.95|57.75|59.91|57.71|59.95|57.75|59.91|57.71|0
1636646450000|2021-11-11 16:00:50|59.95|57.75|59.95|57.75|59.99|57.79|59.95|57.75|0
1636646460000|2021-11-11 16:01:00|59.91|57.71|59.84|57.64|59.91|57.71|59.84|57.64|0
1636646470000|2021-11-11 16:01:10|59.88|57.68|59.84|57.64|59.88|57.68|59.8|57.6|0
1636646480000|2021-11-11 16:01:20|59.8|57.6|59.76|57.56|59.8|57.6|59.76|57.56|0
1636646490000|2021-11-11 16:01:30|59.8|57.6|59.78|57.58|59.8|57.6|59.75|57.55|0
1636646500000|2021-11-11 16:01:40|59.8|57.6|59.88|57.68|59.88|57.68|59.8|57.6|0
1636646520000|2021-11-11 16:02:00|59.95|57.75|59.99|57.79|59.99|57.79|59.91|57.71|0
1636646530000|2021-11-11 16:02:10|60.02|57.82|60.06|57.86|60.1|57.9|60.02|57.82|0
1636646540000|2021-11-11 16:02:20|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1636646550000|2021-11-11 16:02:30|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1636646560000|2021-11-11 16:02:40|60.02|57.82|60.06|57.86|60.06|57.86|60.02|57.82|0
1636646570000|2021-11-11 16:02:50|60.1|57.9|60.13|57.93|60.13|57.93|60.1|57.9|0
1636646580000|2021-11-11 16:03:00|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1636646590000|2021-11-11 16:03:10|60.13|57.93|60.13|57.93|60.13|57.93|60.1|57.9|0
1636646600000|2021-11-11 16:03:20|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1636646610000|2021-11-11 16:03:30|60.06|57.86|60.13|57.93|60.13|57.93|60.06|57.86|0
1636646620000|2021-11-11 16:03:40|60.17|57.97|60.13|57.93|60.17|57.97|60.13|57.93|0
1636646630000|2021-11-11 16:03:50|60.17|57.97|60.25|58.05|60.25|58.05|60.17|57.97|0
1636646640000|2021-11-11 16:04:00|60.21|58.01|60.17|57.97|60.25|58.05|60.17|57.97|0
1636646650000|2021-11-11 16:04:10|60.21|58.01|60.17|57.97|60.21|58.01|60.17|57.97|0
1636646660000|2021-11-11 16:04:20|60.21|58.01|60.21|58.01|60.21|58.01|60.21|58.01|0
1636646670000|2021-11-11 16:04:30|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1636646680000|2021-11-11 16:04:40|60.21|58.01|60.21|58.01|60.21|58.01|60.17|57.97|0
1636646690000|2021-11-11 16:04:50|60.17|57.97|60.1|57.9|60.17|57.97|60.1|57.9|0
1636646700000|2021-11-11 16:05:00|60.21|58.01|60.17|57.97|60.21|58.01|60.13|57.93|0
1636646710000|2021-11-11 16:05:10|60.13|57.93|60.21|58.01|60.21|58.01|60.13|57.93|0
1636646720000|2021-11-11 16:05:20|60.17|57.97|60.13|57.93|60.17|57.97|60.13|57.93|0
1636646740000|2021-11-11 16:05:40|60.17|57.97|60.24|58.04|60.24|58.04|60.17|57.97|0
1636646750000|2021-11-11 16:05:50|60.21|58.01|60.21|58.01|60.23|58.03|60.21|58.01|0
1636646760000|2021-11-11 16:06:00|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1636646770000|2021-11-11 16:06:10|60.21|58.01|60.21|58.01|60.21|58.01|60.21|58.01|0
1636646780000|2021-11-11 16:06:20|60.24|58.04|60.28|58.08|60.28|58.08|60.24|58.04|0
1636646790000|2021-11-11 16:06:30|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1636646800000|2021-11-11 16:06:40|60.3|58.1|60.32|58.12|60.32|58.12|60.3|58.1|0
1636646810000|2021-11-11 16:06:50|60.36|58.16|60.36|58.16|60.39|58.19|60.36|58.16|0
1636646820000|2021-11-11 16:07:00|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1636646830000|2021-11-11 16:07:10|60.24|58.04|60.21|58.01|60.24|58.04|60.21|58.01|0
1636646840000|2021-11-11 16:07:20|60.17|57.97|60.21|58.01|60.21|58.01|60.17|57.97|0
1636646850000|2021-11-11 16:07:30|60.17|57.97|60.24|58.04|60.24|58.04|60.17|57.97|0
1636646860000|2021-11-11 16:07:40|60.28|58.08|60.28|58.08|60.28|58.08|60.24|58.04|0
1636646870000|2021-11-11 16:07:50|60.24|58.04|60.28|58.08|60.28|58.08|60.24|58.04|0
1636646880000|2021-11-11 16:08:00|60.32|58.12|60.36|58.16|60.36|58.16|60.32|58.12|0
1636646890000|2021-11-11 16:08:10|60.39|58.19|60.39|58.19|60.39|58.19|60.36|58.16|0
1636646900000|2021-11-11 16:08:20|60.36|58.16|60.36|58.16|60.36|58.16|60.32|58.12|0
1636646910000|2021-11-11 16:08:30|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636646920000|2021-11-11 16:08:40|60.28|58.08|60.28|58.08|60.32|58.12|60.28|58.08|0
1636646940000|2021-11-11 16:09:00|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636646950000|2021-11-11 16:09:10|60.28|58.08|60.32|58.12|60.32|58.12|60.28|58.08|0
1636646960000|2021-11-11 16:09:20|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1636646970000|2021-11-11 16:09:30|60.39|58.19|60.35|58.15|60.39|58.19|60.35|58.15|0
1636646990000|2021-11-11 16:09:50|60.32|58.12|60.32|58.12|60.32|58.12|60.28|58.08|0
1636647000000|2021-11-11 16:10:00|60.35|58.15|60.35|58.15|60.35|58.15|60.32|58.12|0
1636647010000|2021-11-11 16:10:10|60.39|58.19|60.35|58.15|60.39|58.19|60.35|58.15|0
1636647020000|2021-11-11 16:10:20|60.39|58.19|60.39|58.19|60.43|58.23|60.39|58.19|0
1636647030000|2021-11-11 16:10:30|60.35|58.15|60.32|58.12|60.39|58.19|60.32|58.12|0
1636647040000|2021-11-11 16:10:40|60.28|58.08|60.32|58.12|60.32|58.12|60.28|58.08|0
1636647050000|2021-11-11 16:10:50|60.3|58.1|60.32|58.12|60.32|58.12|60.28|58.08|0
1636647060000|2021-11-11 16:11:00|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1636647070000|2021-11-11 16:11:10|60.24|58.04|60.28|58.08|60.28|58.08|60.21|58.01|0
1636647080000|2021-11-11 16:11:20|60.32|58.12|60.24|58.04|60.32|58.12|60.24|58.04|0
1636647110000|2021-11-11 16:11:50|60.2|58|60.28|58.08|60.28|58.08|60.2|58|0
1636647120000|2021-11-11 16:12:00|60.32|58.12|60.32|58.12|60.32|58.12|60.28|58.08|0
1636647130000|2021-11-11 16:12:10|60.35|58.15|60.32|58.12|60.39|58.19|60.32|58.12|0
1636647140000|2021-11-11 16:12:20|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1636647150000|2021-11-11 16:12:30|60.32|58.12|60.32|58.12|60.32|58.12|60.28|58.08|0
1636647160000|2021-11-11 16:12:40|60.35|58.15|60.35|58.15|60.35|58.15|60.32|58.12|0
1636647170000|2021-11-11 16:12:50|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1636647180000|2021-11-11 16:13:00|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1636647190000|2021-11-11 16:13:10|60.39|58.19|60.39|58.19|60.43|58.23|60.39|58.19|0
1636647200000|2021-11-11 16:13:20|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1636647210000|2021-11-11 16:13:30|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636647220000|2021-11-11 16:13:40|60.35|58.15|60.32|58.12|60.35|58.15|60.32|58.12|0
1636647230000|2021-11-11 16:13:50|60.28|58.08|60.32|58.12|60.32|58.12|60.28|58.08|0
1636647240000|2021-11-11 16:14:00|60.35|58.15|60.35|58.15|60.35|58.15|60.32|58.12|0
1636647250000|2021-11-11 16:14:10|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1636647260000|2021-11-11 16:14:20|60.24|58.04|60.2|58|60.24|58.04|60.2|58|0
1636647270000|2021-11-11 16:14:30|60.24|58.04|60.26|58.06|60.26|58.06|60.2|58|0
1636647280000|2021-11-11 16:14:40|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1636647290000|2021-11-11 16:14:50|60.28|58.08|60.2|58|60.28|58.08|60.2|58|0
1636647300000|2021-11-11 16:15:00|60.24|58.04|60.28|58.08|60.28|58.08|60.24|58.04|0
1636647310000|2021-11-11 16:15:10|60.24|58.04|60.2|58|60.24|58.04|60.2|58|0
1636647320000|2021-11-11 16:15:20|60.17|57.97|60.2|58|60.2|58|60.17|57.97|0
1636647330000|2021-11-11 16:15:30|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1636647340000|2021-11-11 16:15:40|60.2|58|60.2|58|60.2|58|60.19|57.99|0
1636647350000|2021-11-11 16:15:50|60.24|58.04|60.28|58.08|60.28|58.08|60.24|58.04|0
1636647360000|2021-11-11 16:16:00|60.24|58.04|60.28|58.08|60.28|58.08|60.24|58.04|0
1636647370000|2021-11-11 16:16:10|60.31|58.11|60.31|58.11|60.35|58.15|60.31|58.11|0
1636647380000|2021-11-11 16:16:20|60.33|58.13|60.31|58.11|60.35|58.15|60.31|58.11|0
1636647390000|2021-11-11 16:16:30|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1636647400000|2021-11-11 16:16:40|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1636647410000|2021-11-11 16:16:50|60.2|58|60.2|58|60.2|58|60.2|58|0
1636647420000|2021-11-11 16:17:00|60.24|58.04|60.2|58|60.24|58.04|60.2|58|0
1636647430000|2021-11-11 16:17:10|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1636647440000|2021-11-11 16:17:20|60.2|58|60.16|57.96|60.2|58|60.16|57.96|0
1636647460000|2021-11-11 16:17:40|60.13|57.93|60.09|57.89|60.13|57.93|60.09|57.89|0
1636647470000|2021-11-11 16:17:50|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1636647480000|2021-11-11 16:18:00|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1636647490000|2021-11-11 16:18:10|60.05|57.85|60.09|57.89|60.09|57.89|60.05|57.85|0
1636647500000|2021-11-11 16:18:20|60.13|57.93|60.13|57.93|60.13|57.93|60.13|57.93|0
1636647520000|2021-11-11 16:18:40|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1636647530000|2021-11-11 16:18:50|60.13|57.93|60.09|57.89|60.13|57.93|60.09|57.89|0
1636647540000|2021-11-11 16:19:00|60.13|57.93|60.13|57.93|60.13|57.93|60.13|57.93|0
1636647550000|2021-11-11 16:19:10|60.16|57.96|60.2|58|60.2|58|60.16|57.96|0
1636647560000|2021-11-11 16:19:20|60.24|58.04|60.28|58.08|60.28|58.08|60.24|58.04|0
1636647570000|2021-11-11 16:19:30|60.24|58.04|60.24|58.04|60.24|58.04|60.2|58|0
1636647580000|2021-11-11 16:19:40|60.2|58|60.13|57.93|60.2|58|60.13|57.93|0
1636647590000|2021-11-11 16:19:50|60.16|57.96|60.13|57.93|60.16|57.96|60.13|57.93|0
1636647600000|2021-11-11 16:20:00|60.09|57.89|60.09|57.89|60.13|57.93|60.09|57.89|0
1636647610000|2021-11-11 16:20:10|60.13|57.93|60.2|58|60.2|58|60.13|57.93|0
1636647620000|2021-11-11 16:20:20|60.16|57.96|60.09|57.89|60.16|57.96|60.09|57.89|0
1636647640000|2021-11-11 16:20:40|60.05|57.85|60.01|57.81|60.05|57.85|60.01|57.81|0
1636647650000|2021-11-11 16:20:50|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1636647660000|2021-11-11 16:21:00|60.01|57.81|60.03|57.83|60.05|57.85|60.01|57.81|0
1636647670000|2021-11-11 16:21:10|60.01|57.81|60.05|57.85|60.05|57.85|60.01|57.81|0
1636647680000|2021-11-11 16:21:20|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1636647690000|2021-11-11 16:21:30|59.98|57.78|60.01|57.81|60.01|57.81|59.98|57.78|0
1636647700000|2021-11-11 16:21:40|59.98|57.78|60.01|57.81|60.01|57.81|59.98|57.78|0
1636647710000|2021-11-11 16:21:50|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1636647720000|2021-11-11 16:22:00|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1636647730000|2021-11-11 16:22:10|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636647740000|2021-11-11 16:22:20|60.01|57.81|59.98|57.78|60.01|57.81|59.98|57.78|0
1636647750000|2021-11-11 16:22:30|59.94|57.74|59.94|57.74|59.94|57.74|59.94|57.74|0
1636647760000|2021-11-11 16:22:40|59.98|57.78|59.98|57.78|59.98|57.78|59.94|57.74|0
1636647780000|2021-11-11 16:23:00|60.01|57.81|59.98|57.78|60.01|57.81|59.98|57.78|0
1636647790000|2021-11-11 16:23:10|60.01|57.81|60.05|57.85|60.05|57.85|60.01|57.81|0
1636647810000|2021-11-11 16:23:30|60.01|57.81|59.98|57.78|60.01|57.81|59.98|57.78|0
1636647820000|2021-11-11 16:23:40|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1636647830000|2021-11-11 16:23:50|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636647850000|2021-11-11 16:24:10|60.01|57.81|60.01|57.81|60.05|57.85|60.01|57.81|0
1636647860000|2021-11-11 16:24:20|59.98|57.78|60.01|57.81|60.01|57.81|59.98|57.78|0
1636647870000|2021-11-11 16:24:30|59.98|57.78|59.94|57.74|59.98|57.78|59.94|57.74|0
1636647880000|2021-11-11 16:24:40|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1636647900000|2021-11-11 16:25:00|59.86|57.66|59.83|57.63|59.86|57.66|59.83|57.63|0
1636647910000|2021-11-11 16:25:10|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1636647920000|2021-11-11 16:25:20|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1636647930000|2021-11-11 16:25:30|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1636647940000|2021-11-11 16:25:40|59.86|57.66|59.86|57.66|59.86|57.66|59.86|57.66|0
1636647950000|2021-11-11 16:25:50|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1636647960000|2021-11-11 16:26:00|59.79|57.59|59.86|57.66|59.86|57.66|59.79|57.59|0
1636647980000|2021-11-11 16:26:20|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1636647990000|2021-11-11 16:26:30|59.94|57.74|59.9|57.7|59.94|57.74|59.9|57.7|0
1636648000000|2021-11-11 16:26:40|59.94|57.74|59.98|57.78|59.98|57.78|59.94|57.74|0
1636648010000|2021-11-11 16:26:50|59.94|57.74|59.97|57.77|59.98|57.78|59.94|57.74|0
1636648020000|2021-11-11 16:27:00|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1636648040000|2021-11-11 16:27:20|60.05|57.85|60.09|57.89|60.09|57.89|60.05|57.85|0
1636648060000|2021-11-11 16:27:40|60.05|57.85|60.12|57.92|60.12|57.92|60.05|57.85|0
1636648070000|2021-11-11 16:27:50|60.16|57.96|60.12|57.92|60.16|57.96|60.12|57.92|0
1636648080000|2021-11-11 16:28:00|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1636648090000|2021-11-11 16:28:10|60.12|57.92|60.16|57.96|60.16|57.96|60.12|57.92|0
1636648100000|2021-11-11 16:28:20|60.2|58|60.16|57.96|60.2|58|60.16|57.96|0
1636648110000|2021-11-11 16:28:30|60.2|58|60.2|58|60.2|58|60.2|58|0
1636648120000|2021-11-11 16:28:40|60.16|57.96|60.23|58.03|60.23|58.03|60.16|57.96|0
1636648130000|2021-11-11 16:28:50|60.2|58|60.2|58|60.2|58|60.2|58|0
1636648140000|2021-11-11 16:29:00|60.22|58.02|60.2|58|60.22|58.02|60.2|58|0
1636648160000|2021-11-11 16:29:20|60.16|57.96|60.12|57.92|60.2|58|60.12|57.92|0
1636648180000|2021-11-11 16:29:40|60.09|57.89|60.09|57.89|60.09|57.89|60.09|57.89|0
1636648190000|2021-11-11 16:29:50|60.12|57.92|60.16|57.96|60.16|57.96|60.12|57.92|0
1636648200000|2021-11-11 16:30:00|60.12|57.92|60.08|57.88|60.12|57.92|60.08|57.88|0
1636648210000|2021-11-11 16:30:10|60.12|57.92|60.16|57.96|60.16|57.96|60.12|57.92|0
1636648220000|2021-11-11 16:30:20|60.2|58|60.2|58|60.23|58.03|60.2|58|0
1636648230000|2021-11-11 16:30:30|60.16|57.96|60.22|58.02|60.22|58.02|60.16|57.96|0
1636648240000|2021-11-11 16:30:40|60.23|58.03|60.16|57.96|60.23|58.03|60.16|57.96|0
1636648250000|2021-11-11 16:30:50|60.2|58|60.14|57.94|60.2|58|60.14|57.94|0
1636648260000|2021-11-11 16:31:00|60.16|57.96|60.16|57.96|60.2|58|60.16|57.96|0
1636648270000|2021-11-11 16:31:10|60.12|57.92|60.16|57.96|60.16|57.96|60.12|57.92|0
1636648280000|2021-11-11 16:31:20|60.12|57.92|60.12|57.92|60.16|57.96|60.12|57.92|0
1636648290000|2021-11-11 16:31:30|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1636648300000|2021-11-11 16:31:40|60.12|57.92|60.12|57.92|60.12|57.92|60.08|57.88|0
1636648310000|2021-11-11 16:31:50|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1636648320000|2021-11-11 16:32:00|60.12|57.92|60.12|57.92|60.16|57.96|60.12|57.92|0
1636648330000|2021-11-11 16:32:10|60.08|57.88|60.08|57.88|60.12|57.92|60.08|57.88|0
1636648340000|2021-11-11 16:32:20|60.12|57.92|60.16|57.96|60.16|57.96|60.12|57.92|0
1636648350000|2021-11-11 16:32:30|60.12|57.92|60.08|57.88|60.12|57.92|60.08|57.88|0
1636648360000|2021-11-11 16:32:40|60.05|57.85|60.05|57.85|60.05|57.85|60.05|57.85|0
1636648370000|2021-11-11 16:32:50|60.01|57.81|59.97|57.77|60.01|57.81|59.97|57.77|0
1636648380000|2021-11-11 16:33:00|60.01|57.81|60.05|57.85|60.05|57.85|59.97|57.77|0
1636648390000|2021-11-11 16:33:10|60.01|57.81|60.08|57.88|60.08|57.88|60.01|57.81|0
1636648400000|2021-11-11 16:33:20|60.05|57.85|60.05|57.85|60.08|57.88|60.05|57.85|0
1636648410000|2021-11-11 16:33:30|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1636648420000|2021-11-11 16:33:40|59.97|57.77|60.01|57.81|60.01|57.81|59.97|57.77|0
1636648430000|2021-11-11 16:33:50|59.97|57.77|60.01|57.81|60.01|57.81|59.97|57.77|0
1636648440000|2021-11-11 16:34:00|59.97|57.77|60.05|57.85|60.05|57.85|59.97|57.77|0
1636648450000|2021-11-11 16:34:10|60.01|57.81|60.05|57.85|60.05|57.85|60.01|57.81|0
1636648460000|2021-11-11 16:34:20|60.01|57.81|59.93|57.73|60.01|57.81|59.93|57.73|0
1636648470000|2021-11-11 16:34:30|59.97|57.77|59.93|57.73|59.97|57.77|59.93|57.73|0
1636648480000|2021-11-11 16:34:40|59.9|57.7|59.93|57.73|59.93|57.73|59.9|57.7|0
1636648490000|2021-11-11 16:34:50|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1636648500000|2021-11-11 16:35:00|59.86|57.66|59.9|57.7|59.9|57.7|59.86|57.66|0
1636648510000|2021-11-11 16:35:10|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1636648520000|2021-11-11 16:35:20|59.86|57.66|59.75|57.55|59.86|57.66|59.75|57.55|0
1636648530000|2021-11-11 16:35:30|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1636648540000|2021-11-11 16:35:40|59.73|57.53|59.71|57.51|59.73|57.53|59.71|57.51|0
1636648550000|2021-11-11 16:35:50|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1636648560000|2021-11-11 16:36:00|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1636648570000|2021-11-11 16:36:10|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1636648580000|2021-11-11 16:36:20|59.58|57.38|59.56|57.36|59.58|57.38|59.56|57.36|0
1636648590000|2021-11-11 16:36:30|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1636648600000|2021-11-11 16:36:40|59.56|57.36|59.53|57.33|59.56|57.36|59.53|57.33|0
1636648610000|2021-11-11 16:36:50|59.45|57.25|59.49|57.29|59.49|57.29|59.42|57.22|0
1636648620000|2021-11-11 16:37:00|59.45|57.25|59.38|57.18|59.45|57.25|59.38|57.18|0
1636648630000|2021-11-11 16:37:10|59.42|57.22|59.31|57.11|59.42|57.22|59.31|57.11|0
1636648640000|2021-11-11 16:37:20|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1636648650000|2021-11-11 16:37:30|59.34|57.14|59.34|57.14|59.38|57.18|59.34|57.14|0
1636648660000|2021-11-11 16:37:40|59.31|57.11|59.27|57.07|59.31|57.11|59.27|57.07|0
1636648670000|2021-11-11 16:37:50|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1636648680000|2021-11-11 16:38:00|59.31|57.11|59.38|57.18|59.38|57.18|59.31|57.11|0
1636648690000|2021-11-11 16:38:10|59.31|57.11|59.38|57.18|59.38|57.18|59.31|57.11|0
1636648710000|2021-11-11 16:38:30|59.34|57.14|59.38|57.18|59.38|57.18|59.34|57.14|0
1636648720000|2021-11-11 16:38:40|59.31|57.11|59.34|57.14|59.34|57.14|59.31|57.11|0
1636648730000|2021-11-11 16:38:50|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1636648740000|2021-11-11 16:39:00|59.27|57.07|59.27|57.07|59.27|57.07|59.23|57.03|0
1636648750000|2021-11-11 16:39:10|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1636648760000|2021-11-11 16:39:20|59.31|57.11|59.31|57.11|59.31|57.11|59.27|57.07|0
1636648770000|2021-11-11 16:39:30|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636648780000|2021-11-11 16:39:40|59.23|57.03|59.19|56.99|59.23|57.03|59.19|56.99|0
1636648790000|2021-11-11 16:39:50|59.23|57.03|59.23|57.03|59.23|57.03|59.19|56.99|0
1636648800000|2021-11-11 16:40:00|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636648810000|2021-11-11 16:40:10|59.3|57.1|59.23|57.03|59.3|57.1|59.23|57.03|0
1636648830000|2021-11-11 16:40:30|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636648840000|2021-11-11 16:40:40|59.3|57.1|59.3|57.1|59.3|57.1|59.3|57.1|0
1636648850000|2021-11-11 16:40:50|59.34|57.14|59.34|57.14|59.34|57.14|59.3|57.1|0
1636648860000|2021-11-11 16:41:00|59.38|57.18|59.34|57.14|59.38|57.18|59.34|57.14|0
1636648870000|2021-11-11 16:41:10|59.38|57.18|59.45|57.25|59.45|57.25|59.38|57.18|0
1636648880000|2021-11-11 16:41:20|59.49|57.29|59.45|57.25|59.49|57.29|59.45|57.25|0
1636648890000|2021-11-11 16:41:30|59.49|57.29|59.45|57.25|59.49|57.29|59.45|57.25|0
1636648900000|2021-11-11 16:41:40|59.49|57.29|59.45|57.25|59.49|57.29|59.45|57.25|0
1636648910000|2021-11-11 16:41:50|59.49|57.29|59.41|57.21|59.49|57.29|59.41|57.21|0
1636648920000|2021-11-11 16:42:00|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636648930000|2021-11-11 16:42:10|59.41|57.21|59.45|57.25|59.45|57.25|59.41|57.21|0
1636648940000|2021-11-11 16:42:20|59.41|57.21|59.45|57.25|59.45|57.25|59.41|57.21|0
1636648960000|2021-11-11 16:42:40|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636648970000|2021-11-11 16:42:50|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636648980000|2021-11-11 16:43:00|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636648990000|2021-11-11 16:43:10|59.45|57.25|59.49|57.29|59.49|57.29|59.45|57.25|0
1636649000000|2021-11-11 16:43:20|59.56|57.36|59.52|57.32|59.56|57.36|59.52|57.32|0
1636649010000|2021-11-11 16:43:30|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1636649020000|2021-11-11 16:43:40|59.6|57.4|59.56|57.36|59.6|57.4|59.56|57.36|0
1636649030000|2021-11-11 16:43:50|59.52|57.32|59.52|57.32|59.56|57.36|59.52|57.32|0
1636649040000|2021-11-11 16:44:00|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636649050000|2021-11-11 16:44:10|59.52|57.32|59.45|57.25|59.52|57.32|59.45|57.25|0
1636649060000|2021-11-11 16:44:20|59.49|57.29|59.52|57.32|59.52|57.32|59.49|57.29|0
1636649070000|2021-11-11 16:44:30|59.56|57.36|59.56|57.36|59.56|57.36|59.52|57.32|0
1636649090000|2021-11-11 16:44:50|59.52|57.32|59.56|57.36|59.56|57.36|59.52|57.32|0
1636649100000|2021-11-11 16:45:00|59.52|57.32|59.49|57.29|59.52|57.32|59.49|57.29|0
1636649110000|2021-11-11 16:45:10|59.52|57.32|59.49|57.29|59.52|57.32|59.45|57.25|0
1636649120000|2021-11-11 16:45:20|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636649130000|2021-11-11 16:45:30|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636649140000|2021-11-11 16:45:40|59.52|57.32|59.56|57.36|59.56|57.36|59.52|57.32|0
1636649150000|2021-11-11 16:45:50|59.52|57.32|59.49|57.29|59.52|57.32|59.49|57.29|0
1636649160000|2021-11-11 16:46:00|59.52|57.32|59.56|57.36|59.56|57.36|59.52|57.32|0
1636649180000|2021-11-11 16:46:20|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636649190000|2021-11-11 16:46:30|59.56|57.36|59.63|57.43|59.63|57.43|59.56|57.36|0
1636649200000|2021-11-11 16:46:40|59.67|57.47|59.67|57.47|59.67|57.47|59.63|57.43|0
1636649210000|2021-11-11 16:46:50|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1636649220000|2021-11-11 16:47:00|59.56|57.36|59.6|57.4|59.6|57.4|59.56|57.36|0
1636649230000|2021-11-11 16:47:10|59.63|57.43|59.63|57.43|59.67|57.47|59.63|57.43|0
1636649240000|2021-11-11 16:47:20|59.67|57.47|59.63|57.43|59.67|57.47|59.63|57.43|0
1636649260000|2021-11-11 16:47:40|59.6|57.4|59.6|57.4|59.63|57.43|59.6|57.4|0
1636649270000|2021-11-11 16:47:50|59.63|57.43|59.6|57.4|59.63|57.43|59.6|57.4|0
1636649290000|2021-11-11 16:48:10|59.63|57.43|59.67|57.47|59.67|57.47|59.63|57.43|0
1636649300000|2021-11-11 16:48:20|59.63|57.43|59.67|57.47|59.67|57.47|59.63|57.43|0
1636649310000|2021-11-11 16:48:30|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636649320000|2021-11-11 16:48:40|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1636649330000|2021-11-11 16:48:50|59.63|57.43|59.6|57.4|59.63|57.43|59.6|57.4|0
1636649340000|2021-11-11 16:49:00|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1636649350000|2021-11-11 16:49:10|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636649360000|2021-11-11 16:49:20|59.56|57.36|59.56|57.36|59.56|57.36|59.52|57.32|0
1636649370000|2021-11-11 16:49:30|59.59|57.39|59.56|57.36|59.59|57.39|59.56|57.36|0
1636649380000|2021-11-11 16:49:40|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636649390000|2021-11-11 16:49:50|59.48|57.28|59.48|57.28|59.52|57.32|59.48|57.28|0
1636649410000|2021-11-11 16:50:10|59.45|57.25|59.45|57.25|59.48|57.28|59.45|57.25|0
1636649420000|2021-11-11 16:50:20|59.48|57.28|59.45|57.25|59.48|57.28|59.45|57.25|0
1636649430000|2021-11-11 16:50:30|59.48|57.28|59.48|57.28|59.52|57.32|59.48|57.28|0
1636649440000|2021-11-11 16:50:40|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636649450000|2021-11-11 16:50:50|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636649460000|2021-11-11 16:51:00|59.52|57.32|59.52|57.32|59.52|57.32|59.48|57.28|0
1636649470000|2021-11-11 16:51:10|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636649480000|2021-11-11 16:51:20|59.45|57.25|59.48|57.28|59.48|57.28|59.45|57.25|0
1636649490000|2021-11-11 16:51:30|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636649500000|2021-11-11 16:51:40|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636649510000|2021-11-11 16:51:50|59.52|57.32|59.56|57.36|59.56|57.36|59.52|57.32|0
1636649520000|2021-11-11 16:52:00|59.58|57.38|59.56|57.36|59.59|57.39|59.56|57.36|0
1636649530000|2021-11-11 16:52:10|59.58|57.38|59.59|57.39|59.59|57.39|59.58|57.38|0
1636649540000|2021-11-11 16:52:20|59.56|57.36|59.59|57.39|59.59|57.39|59.56|57.36|0
1636649550000|2021-11-11 16:52:30|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1636649560000|2021-11-11 16:52:40|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636649570000|2021-11-11 16:52:50|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636649580000|2021-11-11 16:53:00|59.56|57.36|59.56|57.36|59.56|57.36|59.54|57.34|0
1636649590000|2021-11-11 16:53:10|59.59|57.39|59.56|57.36|59.59|57.39|59.56|57.36|0
1636649610000|2021-11-11 16:53:30|59.52|57.32|59.56|57.36|59.56|57.36|59.52|57.32|0
1636649620000|2021-11-11 16:53:40|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636649630000|2021-11-11 16:53:50|59.5|57.3|59.48|57.28|59.5|57.3|59.48|57.28|0
1636649640000|2021-11-11 16:54:00|59.52|57.32|59.56|57.36|59.56|57.36|59.52|57.32|0
1636649650000|2021-11-11 16:54:10|59.59|57.39|59.63|57.43|59.63|57.43|59.59|57.39|0
1636649660000|2021-11-11 16:54:20|59.67|57.47|59.74|57.54|59.74|57.54|59.67|57.47|0
1636649670000|2021-11-11 16:54:30|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1636649680000|2021-11-11 16:54:40|59.67|57.47|59.7|57.5|59.7|57.5|59.67|57.47|0
1636649690000|2021-11-11 16:54:50|59.67|57.47|59.7|57.5|59.7|57.5|59.67|57.47|0
1636649700000|2021-11-11 16:55:00|59.67|57.47|59.63|57.43|59.67|57.47|59.63|57.43|0
1636649710000|2021-11-11 16:55:10|59.61|57.41|58.96|56.76|59.61|57.41|58.96|56.76|0
1636649720000|2021-11-11 16:55:20|58.93|56.73|58.96|56.76|59|56.8|58.93|56.73|0
1636649730000|2021-11-11 16:55:30|58.93|56.73|58.96|56.76|58.96|56.76|58.93|56.73|0
1636649740000|2021-11-11 16:55:40|58.93|56.73|59.04|56.84|59.04|56.84|58.93|56.73|0
1636649750000|2021-11-11 16:55:50|59|56.8|59|56.8|59|56.8|59|56.8|0
1636649760000|2021-11-11 16:56:00|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636649770000|2021-11-11 16:56:10|59.03|56.83|59.07|56.87|59.07|56.87|59.03|56.83|0
1636649780000|2021-11-11 16:56:20|59.03|56.83|59.11|56.91|59.11|56.91|59.03|56.83|0
1636649790000|2021-11-11 16:56:30|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1636649800000|2021-11-11 16:56:40|59.11|56.91|59.14|56.94|59.15|56.95|59.11|56.91|0
1636649810000|2021-11-11 16:56:50|59.11|56.91|59.03|56.83|59.14|56.94|59.03|56.83|0
1636649820000|2021-11-11 16:57:00|59.07|56.87|59.03|56.83|59.07|56.87|59.03|56.83|0
1636649830000|2021-11-11 16:57:10|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636649840000|2021-11-11 16:57:20|59.11|56.91|59.07|56.87|59.11|56.91|59.07|56.87|0
1636649850000|2021-11-11 16:57:30|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1636649860000|2021-11-11 16:57:40|59.07|56.87|59.03|56.83|59.07|56.87|59.03|56.83|0
1636649870000|2021-11-11 16:57:50|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636649880000|2021-11-11 16:58:00|59.11|56.91|59.07|56.87|59.11|56.91|59.07|56.87|0
1636649890000|2021-11-11 16:58:10|59.11|56.91|59.11|56.91|59.14|56.94|59.11|56.91|0
1636649910000|2021-11-11 16:58:30|59.07|56.87|59.07|56.87|59.11|56.91|59.07|56.87|0
1636649920000|2021-11-11 16:58:40|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1636649940000|2021-11-11 16:59:00|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1636649950000|2021-11-11 16:59:10|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1636649960000|2021-11-11 16:59:20|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1636649970000|2021-11-11 16:59:30|59.18|56.98|59.18|56.98|59.18|56.98|59.18|56.98|0
1636649980000|2021-11-11 16:59:40|59.14|56.94|59.11|56.91|59.18|56.98|59.11|56.91|0
1636649990000|2021-11-11 16:59:50|59.14|56.94|59.14|56.94|59.14|56.94|59.14|56.94|0
1636650000000|2021-11-11 17:00:00|59.13|56.93|59.14|56.94|59.14|56.94|59.11|56.91|0
1636650010000|2021-11-11 17:00:10|59.11|56.91|59.07|56.87|59.11|56.91|59.07|56.87|0
1636650020000|2021-11-11 17:00:20|59.11|56.91|59.11|56.91|59.11|56.91|59.07|56.87|0
1636650030000|2021-11-11 17:00:30|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636650040000|2021-11-11 17:00:40|59.03|56.83|59.03|56.83|59.03|56.83|59.03|56.83|0
1636650050000|2021-11-11 17:00:50|59|56.8|59.03|56.83|59.03|56.83|59|56.8|0
1636650060000|2021-11-11 17:01:00|59|56.8|59|56.8|59.03|56.83|59|56.8|0
1636650070000|2021-11-11 17:01:10|58.96|56.76|59|56.8|59|56.8|58.96|56.76|0
1636650080000|2021-11-11 17:01:20|59.03|56.83|58.96|56.76|59.03|56.83|58.96|56.76|0
1636650090000|2021-11-11 17:01:30|59|56.8|59|56.8|59|56.8|59|56.8|0
1636650110000|2021-11-11 17:01:50|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636650120000|2021-11-11 17:02:00|58.92|56.72|58.96|56.76|58.96|56.76|58.92|56.72|0
1636650130000|2021-11-11 17:02:10|59|56.8|59.01|56.81|59.01|56.81|59|56.8|0
1636650140000|2021-11-11 17:02:20|59.03|56.83|59.11|56.91|59.11|56.91|59.03|56.83|0
1636650150000|2021-11-11 17:02:30|59.14|56.94|59.22|57.02|59.22|57.02|59.14|56.94|0
1636650160000|2021-11-11 17:02:40|59.25|57.05|59.29|57.09|59.29|57.09|59.22|57.02|0
1636650170000|2021-11-11 17:02:50|59.33|57.13|59.36|57.16|59.36|57.16|59.33|57.13|0
1636650180000|2021-11-11 17:03:00|59.4|57.2|59.47|57.27|59.47|57.27|59.4|57.2|0
1636650190000|2021-11-11 17:03:10|59.44|57.24|59.47|57.27|59.47|57.27|59.44|57.24|0
1636650200000|2021-11-11 17:03:20|59.44|57.24|59.47|57.27|59.51|57.31|59.44|57.24|0
1636650210000|2021-11-11 17:03:30|59.4|57.2|59.44|57.24|59.44|57.24|59.4|57.2|0
1636650220000|2021-11-11 17:03:40|59.4|57.2|59.55|57.35|59.55|57.35|59.4|57.2|0
1636650230000|2021-11-11 17:03:50|59.58|57.38|59.62|57.42|59.66|57.46|59.58|57.38|0
1636650240000|2021-11-11 17:04:00|59.66|57.46|59.66|57.46|59.66|57.46|59.62|57.42|0
1636650250000|2021-11-11 17:04:10|59.62|57.42|59.55|57.35|59.62|57.42|59.55|57.35|0
1636650260000|2021-11-11 17:04:20|59.51|57.31|59.51|57.31|59.55|57.35|59.51|57.31|0
1636650270000|2021-11-11 17:04:30|59.55|57.35|59.51|57.31|59.55|57.35|59.51|57.31|0
1636650280000|2021-11-11 17:04:40|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636650290000|2021-11-11 17:04:50|59.62|57.42|59.58|57.38|59.62|57.42|59.58|57.38|0
1636650300000|2021-11-11 17:05:00|59.55|57.35|59.51|57.31|59.55|57.35|59.51|57.31|0
1636650310000|2021-11-11 17:05:10|59.47|57.27|59.44|57.24|59.47|57.27|59.44|57.24|0
1636650320000|2021-11-11 17:05:20|59.4|57.2|59.44|57.24|59.44|57.24|59.4|57.2|0
1636650330000|2021-11-11 17:05:30|59.4|57.2|59.36|57.16|59.44|57.24|59.36|57.16|0
1636650340000|2021-11-11 17:05:40|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636650350000|2021-11-11 17:05:50|59.36|57.16|59.34|57.14|59.36|57.16|59.34|57.14|0
1636650360000|2021-11-11 17:06:00|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636650370000|2021-11-11 17:06:10|59.44|57.24|59.51|57.31|59.51|57.31|59.44|57.24|0
1636650380000|2021-11-11 17:06:20|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1636650390000|2021-11-11 17:06:30|59.44|57.24|59.51|57.31|59.51|57.31|59.44|57.24|0
1636650400000|2021-11-11 17:06:40|59.47|57.27|59.49|57.29|59.49|57.29|59.47|57.27|0
1636650410000|2021-11-11 17:06:50|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636650420000|2021-11-11 17:07:00|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636650430000|2021-11-11 17:07:10|59.51|57.31|59.58|57.38|59.58|57.38|59.51|57.31|0
1636650440000|2021-11-11 17:07:20|59.66|57.46|59.66|57.46|59.66|57.46|59.62|57.42|0
1636650450000|2021-11-11 17:07:30|59.69|57.49|59.69|57.49|59.73|57.53|59.69|57.49|0
1636650460000|2021-11-11 17:07:40|59.73|57.53|59.66|57.46|59.73|57.53|59.66|57.46|0
1636650470000|2021-11-11 17:07:50|59.69|57.49|59.77|57.57|59.77|57.57|59.69|57.49|0
1636650480000|2021-11-11 17:08:00|59.73|57.53|59.69|57.49|59.73|57.53|59.69|57.49|0
1636650490000|2021-11-11 17:08:10|59.66|57.46|59.58|57.38|59.66|57.46|59.58|57.38|0
1636650500000|2021-11-11 17:08:20|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636650510000|2021-11-11 17:08:30|59.58|57.38|59.58|57.38|59.62|57.42|59.58|57.38|0
1636650520000|2021-11-11 17:08:40|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1636650530000|2021-11-11 17:08:50|59.62|57.42|59.62|57.42|59.66|57.46|59.62|57.42|0
1636650540000|2021-11-11 17:09:00|59.66|57.46|59.55|57.35|59.66|57.46|59.55|57.35|0
1636650550000|2021-11-11 17:09:10|59.58|57.38|59.51|57.31|59.58|57.38|59.51|57.31|0
1636650560000|2021-11-11 17:09:20|59.47|57.27|59.51|57.31|59.51|57.31|59.47|57.27|0
1636650580000|2021-11-11 17:09:40|59.58|57.38|59.51|57.31|59.58|57.38|59.51|57.31|0
1636650590000|2021-11-11 17:09:50|59.54|57.34|59.66|57.46|59.66|57.46|59.54|57.34|0
1636650600000|2021-11-11 17:10:00|59.62|57.42|59.73|57.53|59.73|57.53|59.62|57.42|0
1636650610000|2021-11-11 17:10:10|59.77|57.57|59.73|57.53|59.77|57.57|59.73|57.53|0
1636650620000|2021-11-11 17:10:20|59.69|57.49|59.69|57.49|59.73|57.53|59.69|57.49|0
1636650630000|2021-11-11 17:10:30|59.66|57.46|59.62|57.42|59.67|57.47|59.62|57.42|0
1636650640000|2021-11-11 17:10:40|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636650650000|2021-11-11 17:10:50|59.62|57.42|59.62|57.42|59.62|57.42|59.58|57.38|0
1636650660000|2021-11-11 17:11:00|59.58|57.38|59.58|57.38|59.62|57.42|59.58|57.38|0
1636650670000|2021-11-11 17:11:10|59.62|57.42|59.62|57.42|59.62|57.42|59.6|57.4|0
1636650680000|2021-11-11 17:11:20|59.58|57.38|59.54|57.34|59.58|57.38|59.54|57.34|0
1636650690000|2021-11-11 17:11:30|59.58|57.38|59.54|57.34|59.58|57.38|59.54|57.34|0
1636650700000|2021-11-11 17:11:40|59.58|57.38|59.62|57.42|59.62|57.42|59.58|57.38|0
1636650710000|2021-11-11 17:11:50|59.64|57.44|59.66|57.46|59.66|57.46|59.64|57.44|0
1636650720000|2021-11-11 17:12:00|59.65|57.45|59.65|57.45|59.69|57.49|59.65|57.45|0
1636650730000|2021-11-11 17:12:10|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1636650740000|2021-11-11 17:12:20|59.73|57.53|59.69|57.49|59.73|57.53|59.69|57.49|0
1636650750000|2021-11-11 17:12:30|59.8|57.6|59.82|57.62|59.82|57.62|59.77|57.57|0
1636650760000|2021-11-11 17:12:40|59.8|57.6|59.84|57.64|59.84|57.64|59.8|57.6|0
1636650770000|2021-11-11 17:12:50|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636650780000|2021-11-11 17:13:00|59.77|57.57|59.8|57.6|59.8|57.6|59.77|57.57|0
1636650790000|2021-11-11 17:13:10|59.77|57.57|59.8|57.6|59.8|57.6|59.77|57.57|0
1636650800000|2021-11-11 17:13:20|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1636650810000|2021-11-11 17:13:30|59.88|57.68|59.84|57.64|59.88|57.68|59.84|57.64|0
1636650820000|2021-11-11 17:13:40|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636650830000|2021-11-11 17:13:50|59.84|57.64|59.8|57.6|59.84|57.64|59.8|57.6|0
1636650840000|2021-11-11 17:14:00|59.77|57.57|59.77|57.57|59.8|57.6|59.77|57.57|0
1636650850000|2021-11-11 17:14:10|59.73|57.53|59.69|57.49|59.73|57.53|59.69|57.49|0
1636650860000|2021-11-11 17:14:20|59.73|57.53|59.73|57.53|59.75|57.55|59.73|57.53|0
1636650870000|2021-11-11 17:14:30|59.78|57.58|59.73|57.53|59.78|57.58|59.73|57.53|0
1636650880000|2021-11-11 17:14:40|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1636650890000|2021-11-11 17:14:50|59.76|57.56|59.84|57.64|59.84|57.64|59.76|57.56|0
1636650900000|2021-11-11 17:15:00|59.8|57.6|59.84|57.64|59.84|57.64|59.8|57.6|0
1636650910000|2021-11-11 17:15:10|59.8|57.6|59.8|57.6|59.84|57.64|59.8|57.6|0
1636650920000|2021-11-11 17:15:20|59.84|57.64|59.88|57.68|59.88|57.68|59.84|57.64|0
1636650930000|2021-11-11 17:15:30|59.86|57.66|59.84|57.64|59.86|57.66|59.84|57.64|0
1636650940000|2021-11-11 17:15:40|59.8|57.6|59.8|57.6|59.84|57.64|59.8|57.6|0
1636650950000|2021-11-11 17:15:50|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1636650960000|2021-11-11 17:16:00|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1636650970000|2021-11-11 17:16:10|59.95|57.75|59.91|57.71|59.95|57.75|59.91|57.71|0
1636650980000|2021-11-11 17:16:20|59.88|57.68|59.91|57.71|59.91|57.71|59.88|57.68|0
1636650990000|2021-11-11 17:16:30|59.95|57.75|59.99|57.79|59.99|57.79|59.95|57.75|0
1636651010000|2021-11-11 17:16:50|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1636651020000|2021-11-11 17:17:00|60.1|57.9|60.17|57.97|60.17|57.97|60.1|57.9|0
1636651030000|2021-11-11 17:17:10|60.21|58.01|60.14|57.94|60.21|58.01|60.14|57.94|0
1636651040000|2021-11-11 17:17:20|60.17|57.97|60.32|58.12|60.32|58.12|60.17|57.97|0
1636651050000|2021-11-11 17:17:30|60.29|58.09|60.25|58.05|60.29|58.09|60.21|58.01|0
1636651060000|2021-11-11 17:17:40|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1636651070000|2021-11-11 17:17:50|60.36|58.16|60.29|58.09|60.36|58.16|60.29|58.09|0
1636651080000|2021-11-11 17:18:00|60.32|58.12|60.25|58.05|60.32|58.12|60.25|58.05|0
1636651090000|2021-11-11 17:18:10|60.21|58.01|60.25|58.05|60.25|58.05|60.17|57.97|0
1636651100000|2021-11-11 17:18:20|60.21|58.01|60.25|58.05|60.25|58.05|60.21|58.01|0
1636651110000|2021-11-11 17:18:30|60.29|58.09|60.25|58.05|60.29|58.09|60.25|58.05|0
1636651120000|2021-11-11 17:18:40|60.21|58.01|60.1|57.9|60.21|58.01|60.1|57.9|0
1636651130000|2021-11-11 17:18:50|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1636651140000|2021-11-11 17:19:00|60.14|57.94|60.1|57.9|60.14|57.94|60.1|57.9|0
1636651150000|2021-11-11 17:19:10|60.14|57.94|60.1|57.9|60.14|57.94|60.1|57.9|0
1636651160000|2021-11-11 17:19:20|60.06|57.86|60.1|57.9|60.14|57.94|60.06|57.86|0
1636651170000|2021-11-11 17:19:30|60.14|57.94|60.06|57.86|60.14|57.94|60.02|57.82|0
1636651180000|2021-11-11 17:19:40|60.04|57.84|60.02|57.82|60.04|57.84|60.02|57.82|0
1636651190000|2021-11-11 17:19:50|60.06|57.86|60.02|57.82|60.06|57.86|60.02|57.82|0
1636651200000|2021-11-11 17:20:00|60.06|57.86|59.99|57.79|60.06|57.86|59.99|57.79|0
1636651210000|2021-11-11 17:20:10|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636651220000|2021-11-11 17:20:20|59.91|57.71|59.91|57.71|59.95|57.75|59.91|57.71|0
1636651230000|2021-11-11 17:20:30|59.87|57.67|59.87|57.67|59.91|57.71|59.87|57.67|0
1636651240000|2021-11-11 17:20:40|59.91|57.71|59.91|57.71|59.91|57.71|59.87|57.67|0
1636651250000|2021-11-11 17:20:50|59.87|57.67|59.87|57.67|59.91|57.71|59.87|57.67|0
1636651260000|2021-11-11 17:21:00|59.84|57.64|59.8|57.6|59.84|57.64|59.8|57.6|0
1636651270000|2021-11-11 17:21:10|59.87|57.67|59.87|57.67|59.87|57.67|59.84|57.64|0
1636651280000|2021-11-11 17:21:20|59.84|57.64|59.84|57.64|59.87|57.67|59.84|57.64|0
1636651290000|2021-11-11 17:21:30|59.87|57.67|59.91|57.71|59.91|57.71|59.87|57.67|0
1636651300000|2021-11-11 17:21:40|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636651310000|2021-11-11 17:21:50|59.98|57.78|59.98|57.78|59.98|57.78|59.95|57.75|0
1636651320000|2021-11-11 17:22:00|59.95|57.75|60.02|57.82|60.06|57.86|59.95|57.75|0
1636651340000|2021-11-11 17:22:20|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1636651350000|2021-11-11 17:22:30|60.13|57.93|60.17|57.97|60.17|57.97|60.13|57.93|0
1636651360000|2021-11-11 17:22:40|60.21|58.01|60.17|57.97|60.21|58.01|60.17|57.97|0
1636651370000|2021-11-11 17:22:50|60.13|57.93|60.13|57.93|60.17|57.97|60.1|57.9|0
1636651380000|2021-11-11 17:23:00|60.1|57.9|60.1|57.9|60.1|57.9|60.1|57.9|0
1636651390000|2021-11-11 17:23:10|60.06|57.86|60.02|57.82|60.06|57.86|60.02|57.82|0
1636651400000|2021-11-11 17:23:20|59.95|57.75|59.98|57.78|59.98|57.78|59.95|57.75|0
1636651410000|2021-11-11 17:23:30|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636651420000|2021-11-11 17:23:40|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636651430000|2021-11-11 17:23:50|59.95|57.75|59.91|57.71|59.95|57.75|59.91|57.71|0
1636651440000|2021-11-11 17:24:00|59.87|57.67|59.87|57.67|59.87|57.67|59.84|57.64|0
1636651450000|2021-11-11 17:24:10|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1636651460000|2021-11-11 17:24:20|59.83|57.63|59.83|57.63|59.87|57.67|59.83|57.63|0
1636651470000|2021-11-11 17:24:30|59.87|57.67|59.95|57.75|59.95|57.75|59.87|57.67|0
1636651480000|2021-11-11 17:24:40|59.98|57.78|59.98|57.78|59.98|57.78|59.95|57.75|0
1636651490000|2021-11-11 17:24:50|59.95|57.75|59.98|57.78|59.98|57.78|59.95|57.75|0
1636651510000|2021-11-11 17:25:10|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636651520000|2021-11-11 17:25:20|59.98|57.78|60.06|57.86|60.06|57.86|59.95|57.75|0
1636651530000|2021-11-11 17:25:30|60.02|57.82|59.95|57.75|60.06|57.86|59.95|57.75|0
1636651550000|2021-11-11 17:25:50|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1636651560000|2021-11-11 17:26:00|59.95|57.75|59.95|57.75|59.98|57.78|59.95|57.75|0
1636651570000|2021-11-11 17:26:10|59.98|57.78|59.98|57.78|60.02|57.82|59.98|57.78|0
1636651580000|2021-11-11 17:26:20|60.02|57.82|59.98|57.78|60.02|57.82|59.98|57.78|0
1636651590000|2021-11-11 17:26:30|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1636651600000|2021-11-11 17:26:40|60.06|57.86|60.06|57.86|60.06|57.86|60.02|57.82|0
1636651610000|2021-11-11 17:26:50|60.02|57.82|60.06|57.86|60.06|57.86|59.98|57.78|0
1636651620000|2021-11-11 17:27:00|60.09|57.89|60.02|57.82|60.09|57.89|60.02|57.82|0
1636651630000|2021-11-11 17:27:10|59.98|57.78|59.95|57.75|59.98|57.78|59.95|57.75|0
1636651640000|2021-11-11 17:27:20|59.91|57.71|59.87|57.67|59.91|57.71|59.87|57.67|0
1636651660000|2021-11-11 17:27:40|59.91|57.71|59.87|57.67|59.91|57.71|59.87|57.67|0
1636651670000|2021-11-11 17:27:50|59.91|57.71|59.91|57.71|59.91|57.71|59.91|57.71|0
1636651680000|2021-11-11 17:28:00|59.87|57.67|59.83|57.63|59.91|57.71|59.83|57.63|0
1636651700000|2021-11-11 17:28:20|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636651710000|2021-11-11 17:28:30|59.76|57.56|59.72|57.52|59.76|57.56|59.72|57.52|0
1636651720000|2021-11-11 17:28:40|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1636651730000|2021-11-11 17:28:50|59.8|57.6|59.83|57.63|59.83|57.63|59.8|57.6|0
1636651740000|2021-11-11 17:29:00|59.87|57.67|59.83|57.63|59.87|57.67|59.83|57.63|0
1636651750000|2021-11-11 17:29:10|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636651760000|2021-11-11 17:29:20|59.87|57.67|59.91|57.71|59.91|57.71|59.87|57.67|0
1636651770000|2021-11-11 17:29:30|59.87|57.67|59.87|57.67|59.87|57.67|59.87|57.67|0
1636651780000|2021-11-11 17:29:40|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1636651790000|2021-11-11 17:29:50|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636651800000|2021-11-11 17:30:00|59.83|57.63|59.91|57.71|59.91|57.71|59.83|57.63|0
1636651810000|2021-11-11 17:30:10|59.94|57.74|59.87|57.67|59.94|57.74|59.87|57.67|0
1636651830000|2021-11-11 17:30:30|59.85|57.65|59.79|57.59|59.85|57.65|59.79|57.59|0
1636651840000|2021-11-11 17:30:40|59.76|57.56|59.76|57.56|59.76|57.56|59.72|57.52|0
1636651850000|2021-11-11 17:30:50|59.72|57.52|59.72|57.52|59.76|57.56|59.72|57.52|0
1636651860000|2021-11-11 17:31:00|59.68|57.48|59.68|57.48|59.68|57.48|59.65|57.45|0
1636651870000|2021-11-11 17:31:10|59.65|57.45|59.68|57.48|59.68|57.48|59.65|57.45|0
1636651880000|2021-11-11 17:31:20|59.65|57.45|59.68|57.48|59.68|57.48|59.65|57.45|0
1636651910000|2021-11-11 17:31:50|59.72|57.52|59.72|57.52|59.72|57.52|59.68|57.48|0
1636651920000|2021-11-11 17:32:00|59.65|57.45|59.68|57.48|59.68|57.48|59.65|57.45|0
1636651930000|2021-11-11 17:32:10|59.65|57.45|59.68|57.48|59.68|57.48|59.65|57.45|0
1636651940000|2021-11-11 17:32:20|59.65|57.45|59.72|57.52|59.72|57.52|59.65|57.45|0
1636651950000|2021-11-11 17:32:30|59.68|57.48|59.68|57.48|59.68|57.48|59.68|57.48|0
1636651970000|2021-11-11 17:32:50|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1636651980000|2021-11-11 17:33:00|59.68|57.48|59.68|57.48|59.72|57.52|59.68|57.48|0
1636651990000|2021-11-11 17:33:10|59.72|57.52|59.72|57.52|59.76|57.56|59.72|57.52|0
1636652000000|2021-11-11 17:33:20|59.76|57.56|59.79|57.59|59.79|57.59|59.76|57.56|0
1636652010000|2021-11-11 17:33:30|59.76|57.56|59.68|57.48|59.76|57.56|59.68|57.48|0
1636652020000|2021-11-11 17:33:40|59.72|57.52|59.68|57.48|59.72|57.52|59.68|57.48|0
1636652030000|2021-11-11 17:33:50|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1636652040000|2021-11-11 17:34:00|59.76|57.56|59.68|57.48|59.76|57.56|59.68|57.48|0
1636652050000|2021-11-11 17:34:10|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1636652060000|2021-11-11 17:34:20|59.68|57.48|59.64|57.44|59.68|57.48|59.64|57.44|0
1636652070000|2021-11-11 17:34:30|59.68|57.48|59.66|57.46|59.68|57.48|59.66|57.46|0
1636652080000|2021-11-11 17:34:40|59.64|57.44|59.68|57.48|59.68|57.48|59.64|57.44|0
1636652090000|2021-11-11 17:34:50|59.64|57.44|59.68|57.48|59.68|57.48|59.64|57.44|0
1636652100000|2021-11-11 17:35:00|59.64|57.44|59.61|57.41|59.64|57.44|59.61|57.41|0
1636652110000|2021-11-11 17:35:10|59.57|57.37|59.53|57.33|59.57|57.37|59.53|57.33|0
1636652120000|2021-11-11 17:35:20|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1636652130000|2021-11-11 17:35:30|59.46|57.26|59.42|57.22|59.46|57.26|59.42|57.22|0
1636652140000|2021-11-11 17:35:40|59.39|57.19|59.39|57.19|59.42|57.22|59.39|57.19|0
1636652150000|2021-11-11 17:35:50|59.42|57.22|59.42|57.22|59.42|57.22|59.39|57.19|0
1636652160000|2021-11-11 17:36:00|59.39|57.19|59.4|57.2|59.42|57.22|59.39|57.19|0
1636652170000|2021-11-11 17:36:10|59.39|57.19|59.35|57.15|59.39|57.19|59.35|57.15|0
1636652180000|2021-11-11 17:36:20|59.39|57.19|59.35|57.15|59.39|57.19|59.35|57.15|0
1636652190000|2021-11-11 17:36:30|59.31|57.11|59.27|57.07|59.35|57.15|59.27|57.07|0
1636652200000|2021-11-11 17:36:40|59.31|57.11|59.31|57.11|59.31|57.11|59.27|57.07|0
1636652210000|2021-11-11 17:36:50|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1636652220000|2021-11-11 17:37:00|59.31|57.11|59.31|57.11|59.35|57.15|59.31|57.11|0
1636652230000|2021-11-11 17:37:10|59.35|57.15|59.31|57.11|59.35|57.15|59.31|57.11|0
1636652240000|2021-11-11 17:37:20|59.35|57.15|59.31|57.11|59.35|57.15|59.27|57.07|0
1636652250000|2021-11-11 17:37:30|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1636652270000|2021-11-11 17:37:50|59.38|57.18|59.37|57.17|59.38|57.18|59.37|57.17|0
1636652280000|2021-11-11 17:38:00|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1636652290000|2021-11-11 17:38:10|59.31|57.11|59.27|57.07|59.31|57.11|59.27|57.07|0
1636652300000|2021-11-11 17:38:20|59.24|57.04|59.27|57.07|59.27|57.07|59.24|57.04|0
1636652310000|2021-11-11 17:38:30|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1636652330000|2021-11-11 17:38:50|59.2|57|59.24|57.04|59.24|57.04|59.2|57|0
1636652340000|2021-11-11 17:39:00|59.2|57|59.2|57|59.2|57|59.2|57|0
1636652350000|2021-11-11 17:39:10|59.16|56.96|59.16|56.96|59.16|56.96|59.13|56.93|0
1636652360000|2021-11-11 17:39:20|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1636652370000|2021-11-11 17:39:30|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636652380000|2021-11-11 17:39:40|59.2|57|59.2|57|59.2|57|59.2|57|0
1636652390000|2021-11-11 17:39:50|59.16|56.96|59.2|57|59.2|57|59.16|56.96|0
1636652410000|2021-11-11 17:40:10|59.24|57.04|59.27|57.07|59.27|57.07|59.24|57.04|0
1636652420000|2021-11-11 17:40:20|59.31|57.11|59.31|57.11|59.31|57.11|59.27|57.07|0
1636652430000|2021-11-11 17:40:30|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1636652440000|2021-11-11 17:40:40|59.38|57.18|59.31|57.11|59.38|57.18|59.31|57.11|0
1636652450000|2021-11-11 17:40:50|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636652460000|2021-11-11 17:41:00|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1636652470000|2021-11-11 17:41:10|59.35|57.15|59.31|57.11|59.35|57.15|59.31|57.11|0
1636652480000|2021-11-11 17:41:20|59.27|57.07|59.27|57.07|59.31|57.11|59.27|57.07|0
1636652490000|2021-11-11 17:41:30|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1636652500000|2021-11-11 17:41:40|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636652510000|2021-11-11 17:41:50|59.31|57.11|59.27|57.07|59.31|57.11|59.27|57.07|0
1636652520000|2021-11-11 17:42:00|59.31|57.11|59.35|57.15|59.35|57.15|59.31|57.11|0
1636652530000|2021-11-11 17:42:10|59.38|57.18|59.38|57.18|59.38|57.18|59.35|57.15|0
1636652540000|2021-11-11 17:42:20|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1636652550000|2021-11-11 17:42:30|59.38|57.18|59.35|57.15|59.38|57.18|59.35|57.15|0
1636652560000|2021-11-11 17:42:40|59.38|57.18|59.36|57.16|59.38|57.18|59.35|57.15|0
1636652570000|2021-11-11 17:42:50|59.35|57.15|59.35|57.15|59.35|57.15|59.31|57.11|0
1636652580000|2021-11-11 17:43:00|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1636652610000|2021-11-11 17:43:30|59.34|57.14|59.27|57.07|59.34|57.14|59.27|57.07|0
1636652620000|2021-11-11 17:43:40|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1636652630000|2021-11-11 17:43:50|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1636652640000|2021-11-11 17:44:00|59.23|57.03|59.23|57.03|59.27|57.07|59.23|57.03|0
1636652650000|2021-11-11 17:44:10|59.22|57.02|59.23|57.03|59.23|57.03|59.22|57.02|0
1636652660000|2021-11-11 17:44:20|59.2|57|59.2|57|59.2|57|59.2|57|0
1636652680000|2021-11-11 17:44:40|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636652690000|2021-11-11 17:44:50|59.2|57|59.23|57.03|59.23|57.03|59.2|57|0
1636652700000|2021-11-11 17:45:00|59.2|57|59.23|57.03|59.23|57.03|59.2|57|0
1636652710000|2021-11-11 17:45:10|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1636652720000|2021-11-11 17:45:20|59.34|57.14|59.34|57.14|59.34|57.14|59.31|57.11|0
1636652730000|2021-11-11 17:45:30|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1636652740000|2021-11-11 17:45:40|59.42|57.22|59.38|57.18|59.42|57.22|59.38|57.18|0
1636652750000|2021-11-11 17:45:50|59.42|57.22|59.45|57.25|59.45|57.25|59.42|57.22|0
1636652760000|2021-11-11 17:46:00|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636652770000|2021-11-11 17:46:10|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636652780000|2021-11-11 17:46:20|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1636652790000|2021-11-11 17:46:30|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1636652800000|2021-11-11 17:46:40|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636652810000|2021-11-11 17:46:50|59.38|57.18|59.38|57.18|59.42|57.22|59.38|57.18|0
1636652820000|2021-11-11 17:47:00|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1636652840000|2021-11-11 17:47:20|59.31|57.11|59.27|57.07|59.31|57.11|59.27|57.07|0
1636652850000|2021-11-11 17:47:30|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1636652860000|2021-11-11 17:47:40|59.29|57.09|59.31|57.11|59.31|57.11|59.29|57.09|0
1636652870000|2021-11-11 17:47:50|59.27|57.07|59.31|57.11|59.31|57.11|59.27|57.07|0
1636652890000|2021-11-11 17:48:10|59.34|57.14|59.31|57.11|59.34|57.14|59.31|57.11|0
1636652900000|2021-11-11 17:48:20|59.27|57.07|59.34|57.14|59.34|57.14|59.27|57.07|0
1636652920000|2021-11-11 17:48:40|59.31|57.11|59.31|57.11|59.31|57.11|59.27|57.07|0
1636652940000|2021-11-11 17:49:00|59.27|57.07|59.34|57.14|59.34|57.14|59.27|57.07|0
1636652950000|2021-11-11 17:49:10|59.38|57.18|59.34|57.14|59.38|57.18|59.34|57.14|0
1636652960000|2021-11-11 17:49:20|59.38|57.18|59.38|57.18|59.38|57.18|59.34|57.14|0
1636652980000|2021-11-11 17:49:40|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1636652990000|2021-11-11 17:49:50|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1636653000000|2021-11-11 17:50:00|59.34|57.14|59.31|57.11|59.34|57.14|59.31|57.11|0
1636653010000|2021-11-11 17:50:10|59.27|57.07|59.34|57.14|59.34|57.14|59.27|57.07|0
1636653020000|2021-11-11 17:50:20|59.31|57.11|59.34|57.14|59.34|57.14|59.31|57.11|0
1636653050000|2021-11-11 17:50:50|59.36|57.16|59.34|57.14|59.36|57.16|59.34|57.14|0
1636653070000|2021-11-11 17:51:10|59.38|57.18|59.38|57.18|59.38|57.18|59.34|57.14|0
1636653080000|2021-11-11 17:51:20|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636653100000|2021-11-11 17:51:40|59.43|57.23|59.49|57.29|59.49|57.29|59.43|57.23|0
1636653110000|2021-11-11 17:51:50|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636653120000|2021-11-11 17:52:00|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636653130000|2021-11-11 17:52:10|59.45|57.25|59.53|57.33|59.53|57.33|59.45|57.25|0
1636653140000|2021-11-11 17:52:20|59.51|57.31|59.49|57.29|59.51|57.31|59.49|57.29|0
1636653150000|2021-11-11 17:52:30|59.45|57.25|59.41|57.21|59.45|57.25|59.41|57.21|0
1636653160000|2021-11-11 17:52:40|59.4|57.2|59.38|57.18|59.4|57.2|59.38|57.18|0
1636653170000|2021-11-11 17:52:50|59.4|57.2|59.38|57.18|59.4|57.2|59.38|57.18|0
1636653190000|2021-11-11 17:53:10|59.41|57.21|59.41|57.21|59.41|57.21|59.38|57.18|0
1636653200000|2021-11-11 17:53:20|59.43|57.23|59.41|57.21|59.45|57.25|59.41|57.21|0
1636653210000|2021-11-11 17:53:30|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636653220000|2021-11-11 17:53:40|59.49|57.29|59.49|57.29|59.49|57.29|59.45|57.25|0
1636653270000|2021-11-11 17:54:30|59.51|57.31|59.49|57.29|59.51|57.31|59.49|57.29|0
1636653290000|2021-11-11 17:54:50|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636653300000|2021-11-11 17:55:00|59.41|57.21|59.38|57.18|59.41|57.21|59.38|57.18|0
1636653310000|2021-11-11 17:55:10|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1636653320000|2021-11-11 17:55:20|59.38|57.18|59.45|57.25|59.45|57.25|59.38|57.18|0
1636653330000|2021-11-11 17:55:30|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636653340000|2021-11-11 17:55:40|59.45|57.25|59.41|57.21|59.45|57.25|59.41|57.21|0
1636653350000|2021-11-11 17:55:50|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1636653360000|2021-11-11 17:56:00|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1636653370000|2021-11-11 17:56:10|59.3|57.1|59.3|57.1|59.34|57.14|59.3|57.1|0
1636653380000|2021-11-11 17:56:20|59.34|57.14|59.36|57.16|59.36|57.16|59.34|57.14|0
1636653390000|2021-11-11 17:56:30|59.34|57.14|59.45|57.25|59.45|57.25|59.34|57.14|0
1636653400000|2021-11-11 17:56:40|59.41|57.21|59.41|57.21|59.41|57.21|59.41|57.21|0
1636653410000|2021-11-11 17:56:50|59.45|57.25|59.41|57.21|59.45|57.25|59.41|57.21|0
1636653420000|2021-11-11 17:57:00|59.38|57.18|59.38|57.18|59.38|57.18|59.38|57.18|0
1636653430000|2021-11-11 17:57:10|59.41|57.21|59.45|57.25|59.45|57.25|59.41|57.21|0
1636653440000|2021-11-11 17:57:20|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636653470000|2021-11-11 17:57:50|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636653480000|2021-11-11 17:58:00|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636653500000|2021-11-11 17:58:20|59.52|57.32|59.49|57.29|59.52|57.32|59.49|57.29|0
1636653520000|2021-11-11 17:58:40|59.45|57.25|59.49|57.29|59.49|57.29|59.45|57.25|0
1636653530000|2021-11-11 17:58:50|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636653540000|2021-11-11 17:59:00|59.49|57.29|59.49|57.29|59.49|57.29|59.49|57.29|0
1636653550000|2021-11-11 17:59:10|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636653560000|2021-11-11 17:59:20|59.49|57.29|59.49|57.29|59.49|57.29|59.45|57.25|0
1636653570000|2021-11-11 17:59:30|59.52|57.32|59.49|57.29|59.52|57.32|59.49|57.29|0
1636653580000|2021-11-11 17:59:40|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1636653590000|2021-11-11 17:59:50|59.5|57.3|59.49|57.29|59.5|57.3|59.49|57.29|0
1636653600000|2021-11-11 18:00:00|59.52|57.32|59.49|57.29|59.52|57.32|59.49|57.29|0
1636653610000|2021-11-11 18:00:10|59.52|57.32|59.56|57.36|59.56|57.36|59.49|57.29|0
1636653620000|2021-11-11 18:00:20|59.52|57.32|59.56|57.36|59.56|57.36|59.52|57.32|0
1636653630000|2021-11-11 18:00:30|59.6|57.4|59.63|57.43|59.63|57.43|59.6|57.4|0
1636653640000|2021-11-11 18:00:40|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1636653650000|2021-11-11 18:00:50|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636653660000|2021-11-11 18:01:00|59.67|57.47|59.63|57.43|59.67|57.47|59.63|57.43|0
1636653670000|2021-11-11 18:01:10|59.6|57.4|59.63|57.43|59.63|57.43|59.6|57.4|0
1636653680000|2021-11-11 18:01:20|59.67|57.47|59.71|57.51|59.71|57.51|59.67|57.47|0
1636653690000|2021-11-11 18:01:30|59.67|57.47|59.71|57.51|59.71|57.51|59.67|57.47|0
1636653700000|2021-11-11 18:01:40|59.74|57.54|59.78|57.58|59.78|57.58|59.74|57.54|0
1636653720000|2021-11-11 18:02:00|59.71|57.51|59.71|57.51|59.71|57.51|59.67|57.47|0
1636653740000|2021-11-11 18:02:20|59.74|57.54|59.71|57.51|59.74|57.54|59.71|57.51|0
1636653750000|2021-11-11 18:02:30|59.67|57.47|59.67|57.47|59.67|57.47|59.63|57.43|0
1636653760000|2021-11-11 18:02:40|59.63|57.43|59.6|57.4|59.63|57.43|59.6|57.4|0
1636653770000|2021-11-11 18:02:50|59.63|57.43|59.71|57.51|59.71|57.51|59.63|57.43|0
1636653780000|2021-11-11 18:03:00|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1636653790000|2021-11-11 18:03:10|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1636653800000|2021-11-11 18:03:20|59.67|57.47|59.74|57.54|59.74|57.54|59.67|57.47|0
1636653820000|2021-11-11 18:03:40|59.78|57.58|59.82|57.62|59.82|57.62|59.78|57.58|0
1636653830000|2021-11-11 18:03:50|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1636653840000|2021-11-11 18:04:00|59.82|57.62|59.85|57.65|59.85|57.65|59.82|57.62|0
1636653850000|2021-11-11 18:04:10|59.89|57.69|59.93|57.73|59.93|57.73|59.89|57.69|0
1636653860000|2021-11-11 18:04:20|59.89|57.69|59.93|57.73|59.97|57.77|59.89|57.69|0
1636653870000|2021-11-11 18:04:30|59.89|57.69|59.93|57.73|59.93|57.73|59.89|57.69|0
1636653880000|2021-11-11 18:04:40|59.89|57.69|59.85|57.65|59.89|57.69|59.85|57.65|0
1636653890000|2021-11-11 18:04:50|59.82|57.62|59.82|57.62|59.82|57.62|59.82|57.62|0
1636653900000|2021-11-11 18:05:00|59.78|57.58|59.82|57.62|59.82|57.62|59.78|57.58|0
1636653910000|2021-11-11 18:05:10|59.85|57.65|59.89|57.69|59.89|57.69|59.85|57.65|0
1636653920000|2021-11-11 18:05:20|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1636653930000|2021-11-11 18:05:30|59.97|57.77|59.97|57.77|59.97|57.77|59.97|57.77|0
1636653940000|2021-11-11 18:05:40|59.98|57.78|59.98|57.78|59.98|57.78|59.98|57.78|0
1636653950000|2021-11-11 18:05:50|59.97|57.77|60|57.8|60|57.8|59.96|57.76|0
1636653960000|2021-11-11 18:06:00|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636653970000|2021-11-11 18:06:10|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1636653980000|2021-11-11 18:06:20|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636653990000|2021-11-11 18:06:30|60|57.8|60.04|57.84|60.04|57.84|60|57.8|0
1636654000000|2021-11-11 18:06:40|60|57.8|59.93|57.73|60|57.8|59.93|57.73|0
1636654020000|2021-11-11 18:07:00|59.96|57.76|59.85|57.65|59.96|57.76|59.85|57.65|0
1636654040000|2021-11-11 18:07:20|59.82|57.62|59.82|57.62|59.85|57.65|59.82|57.62|0
1636654050000|2021-11-11 18:07:30|59.85|57.65|59.93|57.73|59.93|57.73|59.85|57.65|0
1636654060000|2021-11-11 18:07:40|59.96|57.76|59.93|57.73|59.96|57.76|59.93|57.73|0
1636654070000|2021-11-11 18:07:50|59.96|57.76|60.04|57.84|60.04|57.84|59.96|57.76|0
1636654090000|2021-11-11 18:08:10|60.08|57.88|60.08|57.88|60.08|57.88|60.04|57.84|0
1636654100000|2021-11-11 18:08:20|60.04|57.84|60.11|57.91|60.11|57.91|60.04|57.84|0
1636654110000|2021-11-11 18:08:30|60.15|57.95|60.11|57.91|60.15|57.95|60.11|57.91|0
1636654130000|2021-11-11 18:08:50|60.15|57.95|60.19|57.99|60.19|57.99|60.15|57.95|0
1636654140000|2021-11-11 18:09:00|60.15|57.95|60.15|57.95|60.15|57.95|60.11|57.91|0
1636654150000|2021-11-11 18:09:10|60.11|57.91|60.15|57.95|60.15|57.95|60.11|57.91|0
1636654160000|2021-11-11 18:09:20|60.19|57.99|60.22|58.02|60.22|58.02|60.19|57.99|0
1636654170000|2021-11-11 18:09:30|60.26|58.06|60.22|58.02|60.26|58.06|60.22|58.02|0
1636654180000|2021-11-11 18:09:40|60.19|57.99|60.19|57.99|60.19|57.99|60.19|57.99|0
1636654190000|2021-11-11 18:09:50|60.22|58.02|60.22|58.02|60.22|58.02|60.22|58.02|0
1636654200000|2021-11-11 18:10:00|60.26|58.06|60.19|57.99|60.26|58.06|60.19|57.99|0
1636654210000|2021-11-11 18:10:10|60.11|57.91|60.17|57.97|60.17|57.97|60.11|57.91|0
1636654220000|2021-11-11 18:10:20|60.15|57.95|60.04|57.84|60.15|57.95|60.04|57.84|0
1636654230000|2021-11-11 18:10:30|60.07|57.87|60.07|57.87|60.07|57.87|60.07|57.87|0
1636654240000|2021-11-11 18:10:40|60.11|57.91|60.11|57.91|60.11|57.91|60.07|57.87|0
1636654250000|2021-11-11 18:10:50|60.07|57.87|60.07|57.87|60.07|57.87|60.07|57.87|0
1636654260000|2021-11-11 18:11:00|60.11|57.91|60.07|57.87|60.11|57.91|60.07|57.87|0
1636654270000|2021-11-11 18:11:10|60.04|57.84|60.04|57.84|60.07|57.87|60.04|57.84|0
1636654280000|2021-11-11 18:11:20|60.07|57.87|60.11|57.91|60.11|57.91|60.07|57.87|0
1636654290000|2021-11-11 18:11:30|60.07|57.87|60.04|57.84|60.07|57.87|60.04|57.84|0
1636654300000|2021-11-11 18:11:40|60|57.8|60|57.8|60|57.8|59.96|57.76|0
1636654310000|2021-11-11 18:11:50|59.96|57.76|59.96|57.76|59.96|57.76|59.93|57.73|0
1636654330000|2021-11-11 18:12:10|59.94|57.74|59.92|57.72|59.96|57.76|59.92|57.72|0
1636654340000|2021-11-11 18:12:20|59.96|57.76|59.92|57.72|59.96|57.76|59.92|57.72|0
1636654350000|2021-11-11 18:12:30|59.89|57.69|59.89|57.69|59.89|57.69|59.89|57.69|0
1636654360000|2021-11-11 18:12:40|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1636654380000|2021-11-11 18:13:00|59.89|57.69|59.85|57.65|59.89|57.69|59.85|57.65|0
1636654400000|2021-11-11 18:13:20|59.89|57.69|59.85|57.65|59.89|57.69|59.85|57.65|0
1636654410000|2021-11-11 18:13:30|59.89|57.69|59.89|57.69|59.92|57.72|59.89|57.69|0
1636654420000|2021-11-11 18:13:40|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1636654440000|2021-11-11 18:14:00|59.96|57.76|60|57.8|60|57.8|59.96|57.76|0
1636654450000|2021-11-11 18:14:10|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636654460000|2021-11-11 18:14:20|59.92|57.72|59.92|57.72|59.96|57.76|59.92|57.72|0
1636654480000|2021-11-11 18:14:40|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636654490000|2021-11-11 18:14:50|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1636654500000|2021-11-11 18:15:00|59.89|57.69|59.92|57.72|59.92|57.72|59.89|57.69|0
1636654510000|2021-11-11 18:15:10|59.89|57.69|59.89|57.69|59.89|57.69|59.89|57.69|0
1636654520000|2021-11-11 18:15:20|59.92|57.72|59.89|57.69|59.92|57.72|59.89|57.69|0
1636654530000|2021-11-11 18:15:30|59.85|57.65|59.89|57.69|59.89|57.69|59.85|57.65|0
1636654540000|2021-11-11 18:15:40|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1636654560000|2021-11-11 18:16:00|59.89|57.69|59.96|57.76|59.96|57.76|59.89|57.69|0
1636654570000|2021-11-11 18:16:10|60|57.8|59.96|57.76|60|57.8|59.96|57.76|0
1636654580000|2021-11-11 18:16:20|59.92|57.72|59.96|57.76|59.96|57.76|59.92|57.72|0
1636654590000|2021-11-11 18:16:30|59.92|57.72|59.89|57.69|59.92|57.72|59.89|57.69|0
1636654600000|2021-11-11 18:16:40|59.85|57.65|59.89|57.69|59.89|57.69|59.85|57.65|0
1636654620000|2021-11-11 18:17:00|59.85|57.65|59.85|57.65|59.89|57.69|59.85|57.65|0
1636654630000|2021-11-11 18:17:10|59.89|57.69|59.89|57.69|59.89|57.69|59.85|57.65|0
1636654640000|2021-11-11 18:17:20|59.85|57.65|59.81|57.61|59.89|57.69|59.81|57.61|0
1636654660000|2021-11-11 18:17:40|59.79|57.59|59.77|57.57|59.81|57.61|59.77|57.57|0
1636654680000|2021-11-11 18:18:00|59.74|57.54|59.74|57.54|59.74|57.54|59.74|57.54|0
1636654690000|2021-11-11 18:18:10|59.77|57.57|59.74|57.54|59.77|57.57|59.74|57.54|0
1636654700000|2021-11-11 18:18:20|59.77|57.57|59.77|57.57|59.77|57.57|59.74|57.54|0
1636654710000|2021-11-11 18:18:30|59.81|57.61|59.77|57.57|59.81|57.61|59.77|57.57|0
1636654730000|2021-11-11 18:18:50|59.74|57.54|59.74|57.54|59.77|57.57|59.74|57.54|0
1636654740000|2021-11-11 18:19:00|59.77|57.57|59.77|57.57|59.77|57.57|59.74|57.54|0
1636654750000|2021-11-11 18:19:10|59.81|57.61|59.85|57.65|59.85|57.65|59.81|57.61|0
1636654780000|2021-11-11 18:19:40|59.83|57.63|59.83|57.63|59.83|57.63|59.83|57.63|0
1636654790000|2021-11-11 18:19:50|59.85|57.65|59.85|57.65|59.85|57.65|59.81|57.61|0
1636654800000|2021-11-11 18:20:00|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1636654810000|2021-11-11 18:20:10|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1636654820000|2021-11-11 18:20:20|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1636654830000|2021-11-11 18:20:30|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636654850000|2021-11-11 18:20:50|59.7|57.5|59.62|57.42|59.7|57.5|59.62|57.42|0
1636654860000|2021-11-11 18:21:00|59.66|57.46|59.59|57.39|59.66|57.46|59.59|57.39|0
1636654870000|2021-11-11 18:21:10|59.55|57.35|59.55|57.35|59.59|57.39|59.55|57.35|0
1636654880000|2021-11-11 18:21:20|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636654900000|2021-11-11 18:21:40|59.62|57.42|59.59|57.39|59.62|57.42|59.59|57.39|0
1636654910000|2021-11-11 18:21:50|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636654940000|2021-11-11 18:22:20|59.68|57.48|59.68|57.48|59.68|57.48|59.68|57.48|0
1636654950000|2021-11-11 18:22:30|59.7|57.5|59.77|57.57|59.77|57.57|59.7|57.5|0
1636654960000|2021-11-11 18:22:40|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1636654970000|2021-11-11 18:22:50|59.77|57.57|59.77|57.57|59.77|57.57|59.77|57.57|0
1636654980000|2021-11-11 18:23:00|59.81|57.61|59.79|57.59|59.81|57.61|59.79|57.59|0
1636654990000|2021-11-11 18:23:10|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1636655000000|2021-11-11 18:23:20|59.77|57.57|59.85|57.65|59.85|57.65|59.77|57.57|0
1636655010000|2021-11-11 18:23:30|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1636655030000|2021-11-11 18:23:50|59.85|57.65|59.88|57.68|59.88|57.68|59.85|57.65|0
1636655040000|2021-11-11 18:24:00|59.86|57.66|59.85|57.65|59.86|57.66|59.85|57.65|0
1636655050000|2021-11-11 18:24:10|59.88|57.68|59.92|57.72|59.92|57.72|59.88|57.68|0
1636655060000|2021-11-11 18:24:20|59.88|57.68|59.92|57.72|59.92|57.72|59.88|57.68|0
1636655070000|2021-11-11 18:24:30|59.96|57.76|59.96|57.76|59.96|57.76|59.92|57.72|0
1636655090000|2021-11-11 18:24:50|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1636655100000|2021-11-11 18:25:00|59.94|57.74|59.92|57.72|59.96|57.76|59.92|57.72|0
1636655110000|2021-11-11 18:25:10|59.88|57.68|59.92|57.72|59.92|57.72|59.88|57.68|0
1636655120000|2021-11-11 18:25:20|59.96|57.76|60.07|57.87|60.07|57.87|59.96|57.76|0
1636655130000|2021-11-11 18:25:30|60.11|57.91|60.07|57.87|60.11|57.91|60.07|57.87|0
1636655140000|2021-11-11 18:25:40|60.11|57.91|60.18|57.98|60.18|57.98|60.11|57.91|0
1636655150000|2021-11-11 18:25:50|60.14|57.94|60.1|57.9|60.14|57.94|60.1|57.9|0
1636655160000|2021-11-11 18:26:00|60.07|57.87|60.07|57.87|60.1|57.9|60.07|57.87|0
1636655170000|2021-11-11 18:26:10|60.14|57.94|60.14|57.94|60.18|57.98|60.14|57.94|0
1636655180000|2021-11-11 18:26:20|60.18|57.98|60.14|57.94|60.18|57.98|60.14|57.94|0
1636655190000|2021-11-11 18:26:30|60.1|57.9|60.14|57.94|60.14|57.94|60.1|57.9|0
1636655200000|2021-11-11 18:26:40|60.1|57.9|60.1|57.9|60.14|57.94|60.1|57.9|0
1636655210000|2021-11-11 18:26:50|60.07|57.87|59.99|57.79|60.07|57.87|59.99|57.79|0
1636655220000|2021-11-11 18:27:00|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1636655230000|2021-11-11 18:27:10|59.88|57.68|59.92|57.72|59.92|57.72|59.88|57.68|0
1636655240000|2021-11-11 18:27:20|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1636655250000|2021-11-11 18:27:30|59.84|57.64|59.88|57.68|59.92|57.72|59.84|57.64|0
1636655270000|2021-11-11 18:27:50|59.92|57.72|59.99|57.79|59.99|57.79|59.92|57.72|0
1636655280000|2021-11-11 18:28:00|60.03|57.83|59.95|57.75|60.03|57.83|59.95|57.75|0
1636655290000|2021-11-11 18:28:10|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1636655300000|2021-11-11 18:28:20|59.95|57.75|59.95|57.75|59.95|57.75|59.92|57.72|0
1636655310000|2021-11-11 18:28:30|59.92|57.72|59.95|57.75|59.95|57.75|59.92|57.72|0
1636655320000|2021-11-11 18:28:40|59.92|57.72|59.95|57.75|59.99|57.79|59.92|57.72|0
1636655330000|2021-11-11 18:28:50|59.92|57.72|58.99|56.79|59.92|57.72|58.99|56.79|0
1636655340000|2021-11-11 18:29:00|58.96|56.76|58.99|56.79|58.99|56.79|58.96|56.76|0
1636655350000|2021-11-11 18:29:10|58.96|56.76|58.96|56.76|58.99|56.79|58.96|56.76|0
1636655360000|2021-11-11 18:29:20|58.92|56.72|58.85|56.65|58.92|56.72|58.85|56.65|0
1636655370000|2021-11-11 18:29:30|58.88|56.68|60.11|57.91|60.11|57.91|58.88|56.68|0
1636655380000|2021-11-11 18:29:40|59.48|57.28|59.44|57.24|59.48|57.28|59.44|57.24|0
1636655390000|2021-11-11 18:29:50|59.4|57.2|59.48|57.28|59.48|57.28|59.4|57.2|0
1636655400000|2021-11-11 18:30:00|59.44|57.24|59.48|57.28|59.48|57.28|59.44|57.24|0
1636655410000|2021-11-11 18:30:10|59.44|57.24|59.44|57.24|59.48|57.28|59.44|57.24|0
1636655420000|2021-11-11 18:30:20|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636655430000|2021-11-11 18:30:30|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1636655440000|2021-11-11 18:30:40|59.48|57.28|59.44|57.24|59.48|57.28|59.44|57.24|0
1636655450000|2021-11-11 18:30:50|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636655460000|2021-11-11 18:31:00|59.46|57.26|59.46|57.26|59.46|57.26|59.46|57.26|0
1636655470000|2021-11-11 18:31:10|59.44|57.24|59.48|57.28|59.48|57.28|59.44|57.24|0
1636655480000|2021-11-11 18:31:20|59.51|57.31|59.55|57.35|59.55|57.35|59.51|57.31|0
1636655490000|2021-11-11 18:31:30|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636655500000|2021-11-11 18:31:40|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1636655510000|2021-11-11 18:31:50|59.55|57.35|59.55|57.35|59.59|57.39|59.55|57.35|0
1636655520000|2021-11-11 18:32:00|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636655530000|2021-11-11 18:32:10|59.48|57.28|59.53|57.33|59.53|57.33|59.48|57.28|0
1636655540000|2021-11-11 18:32:20|59.55|57.35|59.59|57.39|59.59|57.39|59.55|57.35|0
1636655550000|2021-11-11 18:32:30|59.55|57.35|59.55|57.35|59.59|57.39|59.55|57.35|0
1636655560000|2021-11-11 18:32:40|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636655580000|2021-11-11 18:33:00|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636655590000|2021-11-11 18:33:10|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636655600000|2021-11-11 18:33:20|59.55|57.35|59.51|57.31|59.55|57.35|59.51|57.31|0
1636655610000|2021-11-11 18:33:30|59.55|57.35|59.62|57.42|59.62|57.42|59.55|57.35|0
1636655620000|2021-11-11 18:33:40|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636655630000|2021-11-11 18:33:50|59.61|57.41|59.62|57.42|59.62|57.42|59.59|57.39|0
1636655640000|2021-11-11 18:34:00|59.59|57.39|59.55|57.35|59.59|57.39|59.51|57.31|0
1636655650000|2021-11-11 18:34:10|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636655660000|2021-11-11 18:34:20|59.55|57.35|59.55|57.35|59.55|57.35|59.51|57.31|0
1636655670000|2021-11-11 18:34:30|59.51|57.31|59.59|57.39|59.59|57.39|59.51|57.31|0
1636655690000|2021-11-11 18:34:50|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1636655700000|2021-11-11 18:35:00|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636655710000|2021-11-11 18:35:10|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636655720000|2021-11-11 18:35:20|59.55|57.35|59.48|57.28|59.55|57.35|59.48|57.28|0
1636655730000|2021-11-11 18:35:30|59.44|57.24|59.48|57.28|59.48|57.28|59.44|57.24|0
1636655750000|2021-11-11 18:35:50|59.46|57.26|59.51|57.31|59.51|57.31|59.46|57.26|0
1636655760000|2021-11-11 18:36:00|59.48|57.28|59.51|57.31|59.51|57.31|59.48|57.28|0
1636655770000|2021-11-11 18:36:10|59.55|57.35|59.51|57.31|59.55|57.35|59.51|57.31|0
1636655780000|2021-11-11 18:36:20|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636655790000|2021-11-11 18:36:30|59.47|57.27|59.47|57.27|59.47|57.27|59.46|57.26|0
1636655800000|2021-11-11 18:36:40|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1636655830000|2021-11-11 18:37:10|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636655840000|2021-11-11 18:37:20|59.44|57.24|59.4|57.2|59.44|57.24|59.4|57.2|0
1636655850000|2021-11-11 18:37:30|59.42|57.22|59.44|57.24|59.44|57.24|59.42|57.22|0
1636655860000|2021-11-11 18:37:40|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636655870000|2021-11-11 18:37:50|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636655880000|2021-11-11 18:38:00|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636655890000|2021-11-11 18:38:10|59.36|57.16|59.4|57.2|59.4|57.2|59.36|57.16|0
1636655900000|2021-11-11 18:38:20|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636655910000|2021-11-11 18:38:30|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1636655920000|2021-11-11 18:38:40|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1636655930000|2021-11-11 18:38:50|59.4|57.2|59.44|57.24|59.44|57.24|59.4|57.2|0
1636655940000|2021-11-11 18:39:00|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636655950000|2021-11-11 18:39:10|59.36|57.16|59.4|57.2|59.4|57.2|59.36|57.16|0
1636655960000|2021-11-11 18:39:20|59.44|57.24|59.4|57.2|59.44|57.24|59.4|57.2|0
1636655970000|2021-11-11 18:39:30|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1636655980000|2021-11-11 18:39:40|59.4|57.2|59.38|57.18|59.4|57.2|59.38|57.18|0
1636655990000|2021-11-11 18:39:50|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636656000000|2021-11-11 18:40:00|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636656010000|2021-11-11 18:40:10|59.36|57.16|59.33|57.13|59.36|57.16|59.33|57.13|0
1636656020000|2021-11-11 18:40:20|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636656030000|2021-11-11 18:40:30|59.4|57.2|59.4|57.2|59.4|57.2|59.36|57.16|0
1636656040000|2021-11-11 18:40:40|59.44|57.24|59.47|57.27|59.47|57.27|59.44|57.24|0
1636656050000|2021-11-11 18:40:50|59.51|57.31|59.55|57.35|59.55|57.35|59.51|57.31|0
1636656060000|2021-11-11 18:41:00|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636656070000|2021-11-11 18:41:10|59.55|57.35|59.58|57.38|59.58|57.38|59.55|57.35|0
1636656080000|2021-11-11 18:41:20|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1636656090000|2021-11-11 18:41:30|59.58|57.38|59.62|57.42|59.62|57.42|59.58|57.38|0
1636656100000|2021-11-11 18:41:40|59.58|57.38|59.51|57.31|59.58|57.38|59.51|57.31|0
1636656110000|2021-11-11 18:41:50|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636656120000|2021-11-11 18:42:00|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636656130000|2021-11-11 18:42:10|59.47|57.27|59.47|57.27|59.51|57.31|59.47|57.27|0
1636656140000|2021-11-11 18:42:20|59.4|57.2|59.44|57.24|59.44|57.24|59.4|57.2|0
1636656150000|2021-11-11 18:42:30|59.4|57.2|59.44|57.24|59.44|57.24|59.4|57.2|0
1636656160000|2021-11-11 18:42:40|59.4|57.2|59.44|57.24|59.44|57.24|59.4|57.2|0
1636656180000|2021-11-11 18:43:00|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1636656190000|2021-11-11 18:43:10|59.38|57.18|59.36|57.16|59.38|57.18|59.36|57.16|0
1636656200000|2021-11-11 18:43:20|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636656210000|2021-11-11 18:43:30|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636656230000|2021-11-11 18:43:50|59.34|57.14|59.36|57.16|59.36|57.16|59.34|57.14|0
1636656240000|2021-11-11 18:44:00|59.38|57.18|59.36|57.16|59.38|57.18|59.36|57.16|0
1636656250000|2021-11-11 18:44:10|59.32|57.12|59.36|57.16|59.36|57.16|59.32|57.12|0
1636656270000|2021-11-11 18:44:30|59.32|57.12|59.36|57.16|59.36|57.16|59.32|57.12|0
1636656280000|2021-11-11 18:44:40|59.32|57.12|59.36|57.16|59.36|57.16|59.32|57.12|0
1636656290000|2021-11-11 18:44:50|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1636656300000|2021-11-11 18:45:00|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1636656310000|2021-11-11 18:45:10|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636656320000|2021-11-11 18:45:20|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1636656330000|2021-11-11 18:45:30|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1636656340000|2021-11-11 18:45:40|59.21|57.01|59.25|57.05|59.25|57.05|59.21|57.01|0
1636656370000|2021-11-11 18:46:10|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1636656380000|2021-11-11 18:46:20|59.21|57.01|59.21|57.01|59.25|57.05|59.21|57.01|0
1636656390000|2021-11-11 18:46:30|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636656420000|2021-11-11 18:47:00|59.21|57.01|59.21|57.01|59.21|57.01|59.17|56.97|0
1636656440000|2021-11-11 18:47:20|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1636656450000|2021-11-11 18:47:30|59.21|57.01|59.25|57.05|59.25|57.05|59.21|57.01|0
1636656460000|2021-11-11 18:47:40|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636656470000|2021-11-11 18:47:50|59.28|57.08|59.25|57.05|59.28|57.08|59.21|57.01|0
1636656480000|2021-11-11 18:48:00|59.21|57.01|59.25|57.05|59.25|57.05|59.21|57.01|0
1636656490000|2021-11-11 18:48:10|59.21|57.01|59.21|57.01|59.21|57.01|59.17|56.97|0
1636656510000|2021-11-11 18:48:30|59.17|56.97|59.17|56.97|59.21|57.01|59.17|56.97|0
1636656520000|2021-11-11 18:48:40|59.21|57.01|59.21|57.01|59.21|57.01|59.17|56.97|0
1636656530000|2021-11-11 18:48:50|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636656540000|2021-11-11 18:49:00|59.21|57.01|59.21|57.01|59.21|57.01|59.17|56.97|0
1636656550000|2021-11-11 18:49:10|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636656570000|2021-11-11 18:49:30|59.14|56.94|59.17|56.97|59.17|56.97|59.14|56.94|0
1636656580000|2021-11-11 18:49:40|59.14|56.94|59.17|56.97|59.17|56.97|59.14|56.94|0
1636656590000|2021-11-11 18:49:50|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1636656600000|2021-11-11 18:50:00|59.17|56.97|59.21|57.01|59.21|57.01|59.17|56.97|0
1636656610000|2021-11-11 18:50:10|59.25|57.05|59.25|57.05|59.25|57.05|59.25|57.05|0
1636656620000|2021-11-11 18:50:20|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1636656630000|2021-11-11 18:50:30|59.17|56.97|59.14|56.94|59.17|56.97|59.14|56.94|0
1636656650000|2021-11-11 18:50:50|59.12|56.92|59.14|56.94|59.14|56.94|59.12|56.92|0
1636656660000|2021-11-11 18:51:00|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1636656680000|2021-11-11 18:51:20|59.21|57.01|59.23|57.03|59.23|57.03|59.21|57.01|0
1636656690000|2021-11-11 18:51:30|59.25|57.05|59.25|57.05|59.28|57.08|59.25|57.05|0
1636656700000|2021-11-11 18:51:40|59.28|57.08|59.25|57.05|59.28|57.08|59.21|57.01|0
1636656710000|2021-11-11 18:51:50|59.21|57.01|59.25|57.05|59.25|57.05|59.21|57.01|0
1636656720000|2021-11-11 18:52:00|59.21|57.01|59.25|57.05|59.25|57.05|59.21|57.01|0
1636656740000|2021-11-11 18:52:20|59.28|57.08|59.28|57.08|59.28|57.08|59.25|57.05|0
1636656750000|2021-11-11 18:52:30|59.25|57.05|59.25|57.05|59.28|57.08|59.25|57.05|0
1636656780000|2021-11-11 18:53:00|59.28|57.08|59.32|57.12|59.32|57.12|59.28|57.08|0
1636656790000|2021-11-11 18:53:10|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636656800000|2021-11-11 18:53:20|59.32|57.12|59.36|57.16|59.39|57.19|59.32|57.12|0
1636656810000|2021-11-11 18:53:30|59.39|57.19|59.34|57.14|59.39|57.19|59.34|57.14|0
1636656820000|2021-11-11 18:53:40|59.36|57.16|59.39|57.19|59.39|57.19|59.36|57.16|0
1636656830000|2021-11-11 18:53:50|59.36|57.16|59.32|57.12|59.36|57.16|59.32|57.12|0
1636656840000|2021-11-11 18:54:00|59.28|57.08|59.32|57.12|59.32|57.12|59.28|57.08|0
1636656850000|2021-11-11 18:54:10|59.28|57.08|59.26|57.06|59.28|57.08|59.25|57.05|0
1636656860000|2021-11-11 18:54:20|59.28|57.08|59.25|57.05|59.28|57.08|59.25|57.05|0
1636656880000|2021-11-11 18:54:40|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1636656900000|2021-11-11 18:55:00|59.17|56.97|59.21|57.01|59.21|57.01|59.17|56.97|0
1636656910000|2021-11-11 18:55:10|59.24|57.04|59.24|57.04|59.28|57.08|59.24|57.04|0
1636656920000|2021-11-11 18:55:20|59.21|57.01|59.24|57.04|59.24|57.04|59.21|57.01|0
1636656930000|2021-11-11 18:55:30|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1636656940000|2021-11-11 18:55:40|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1636656960000|2021-11-11 18:56:00|59.36|57.16|59.36|57.16|59.36|57.16|59.32|57.12|0
1636656970000|2021-11-11 18:56:10|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1636656990000|2021-11-11 18:56:30|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1636657000000|2021-11-11 18:56:40|59.32|57.12|59.32|57.12|59.32|57.12|59.28|57.08|0
1636657010000|2021-11-11 18:56:50|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1636657020000|2021-11-11 18:57:00|59.32|57.12|59.32|57.12|59.32|57.12|59.32|57.12|0
1636657030000|2021-11-11 18:57:10|59.35|57.15|59.32|57.12|59.35|57.15|59.32|57.12|0
1636657040000|2021-11-11 18:57:20|59.35|57.15|59.39|57.19|59.39|57.19|59.32|57.12|0
1636657050000|2021-11-11 18:57:30|59.43|57.23|59.35|57.15|59.43|57.23|59.35|57.15|0
1636657060000|2021-11-11 18:57:40|59.34|57.14|59.32|57.12|59.34|57.14|59.32|57.12|0
1636657070000|2021-11-11 18:57:50|59.28|57.08|59.28|57.08|59.32|57.12|59.28|57.08|0
1636657080000|2021-11-11 18:58:00|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1636657090000|2021-11-11 18:58:10|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1636657100000|2021-11-11 18:58:20|59.24|57.04|59.28|57.08|59.28|57.08|59.24|57.04|0
1636657110000|2021-11-11 18:58:30|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1636657140000|2021-11-11 18:59:00|59.32|57.12|59.3|57.1|59.32|57.12|59.28|57.08|0
1636657150000|2021-11-11 18:59:10|59.32|57.12|59.32|57.12|59.35|57.15|59.32|57.12|0
1636657160000|2021-11-11 18:59:20|59.35|57.15|59.35|57.15|59.39|57.19|59.35|57.15|0
1636657170000|2021-11-11 18:59:30|59.34|57.14|59.32|57.12|59.35|57.15|59.32|57.12|0
1636657190000|2021-11-11 18:59:50|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1636657200000|2021-11-11 19:00:00|59.32|57.12|59.35|57.15|59.35|57.15|59.32|57.12|0
1636657210000|2021-11-11 19:00:10|59.37|57.17|59.39|57.19|59.39|57.19|59.35|57.15|0
1636657220000|2021-11-11 19:00:20|59.35|57.15|59.32|57.12|59.35|57.15|59.32|57.12|0
1636657230000|2021-11-11 19:00:30|59.28|57.08|59.35|57.15|59.35|57.15|59.28|57.08|0
1636657240000|2021-11-11 19:00:40|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1636657250000|2021-11-11 19:00:50|59.26|57.06|59.24|57.04|59.26|57.06|59.24|57.04|0
1636657270000|2021-11-11 19:01:10|59.28|57.08|59.28|57.08|59.3|57.1|59.28|57.08|0
1636657280000|2021-11-11 19:01:20|59.24|57.04|59.21|57.01|59.24|57.04|59.21|57.01|0
1636657290000|2021-11-11 19:01:30|59.2|57|59.2|57|59.2|57|59.2|57|0
1636657310000|2021-11-11 19:01:50|59.24|57.04|59.2|57|59.24|57.04|59.2|57|0
1636657320000|2021-11-11 19:02:00|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1636657340000|2021-11-11 19:02:20|59.2|57|59.13|56.93|59.2|57|59.13|56.93|0
1636657350000|2021-11-11 19:02:30|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636657360000|2021-11-11 19:02:40|59.06|56.86|59.09|56.89|59.09|56.89|59.06|56.86|0
1636657370000|2021-11-11 19:02:50|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636657380000|2021-11-11 19:03:00|59.06|56.86|59.09|56.89|59.09|56.89|59.06|56.86|0
1636657390000|2021-11-11 19:03:10|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636657400000|2021-11-11 19:03:20|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1636657410000|2021-11-11 19:03:30|59.06|56.86|59.02|56.82|59.06|56.86|59.02|56.82|0
1636657420000|2021-11-11 19:03:40|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636657430000|2021-11-11 19:03:50|58.95|56.75|58.98|56.78|58.98|56.78|58.95|56.75|0
1636657440000|2021-11-11 19:04:00|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636657460000|2021-11-11 19:04:20|58.98|56.78|58.98|56.78|58.98|56.78|58.95|56.75|0
1636657470000|2021-11-11 19:04:30|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1636657490000|2021-11-11 19:04:50|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636657500000|2021-11-11 19:05:00|58.95|56.75|58.98|56.78|58.98|56.78|58.95|56.75|0
1636657520000|2021-11-11 19:05:20|59.02|56.82|59.02|56.82|59.02|56.82|59.02|56.82|0
1636657530000|2021-11-11 19:05:30|59.06|56.86|59.06|56.86|59.06|56.86|59.06|56.86|0
1636657540000|2021-11-11 19:05:40|59.02|56.82|58.98|56.78|59.02|56.82|58.98|56.78|0
1636657550000|2021-11-11 19:05:50|59.02|56.82|59.06|56.86|59.06|56.86|59.02|56.82|0
1636657560000|2021-11-11 19:06:00|59.02|56.82|59.06|56.86|59.06|56.86|59.02|56.82|0
1636657580000|2021-11-11 19:06:20|59.02|56.82|59.06|56.86|59.06|56.86|59.02|56.82|0
1636657590000|2021-11-11 19:06:30|59.09|56.89|59.09|56.89|59.09|56.89|59.06|56.86|0
1636657600000|2021-11-11 19:06:40|59.07|56.87|59.09|56.89|59.09|56.89|59.06|56.86|0
1636657610000|2021-11-11 19:06:50|59.06|56.86|59.02|56.82|59.06|56.86|59.02|56.82|0
1636657630000|2021-11-11 19:07:10|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636657650000|2021-11-11 19:07:30|59.05|56.85|59.05|56.85|59.09|56.89|59.05|56.85|0
1636657660000|2021-11-11 19:07:40|59.02|56.82|59.05|56.85|59.05|56.85|59.02|56.82|0
1636657670000|2021-11-11 19:07:50|59.02|56.82|58.94|56.74|59.02|56.82|58.94|56.74|0
1636657680000|2021-11-11 19:08:00|58.96|56.76|58.94|56.74|58.96|56.76|58.94|56.74|0
1636657690000|2021-11-11 19:08:10|58.91|56.71|58.98|56.78|58.98|56.78|58.91|56.71|0
1636657700000|2021-11-11 19:08:20|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636657710000|2021-11-11 19:08:30|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636657720000|2021-11-11 19:08:40|58.87|56.67|58.87|56.67|58.91|56.71|58.87|56.67|0
1636657730000|2021-11-11 19:08:50|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636657740000|2021-11-11 19:09:00|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636657760000|2021-11-11 19:09:20|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1636657770000|2021-11-11 19:09:30|58.83|56.63|58.8|56.6|58.83|56.63|58.8|56.6|0
1636657780000|2021-11-11 19:09:40|58.83|56.63|58.8|56.6|58.83|56.63|58.8|56.6|0
1636657790000|2021-11-11 19:09:50|58.76|56.56|58.76|56.56|58.76|56.56|58.76|56.56|0
1636657810000|2021-11-11 19:10:10|58.8|56.6|58.8|56.6|58.82|56.62|58.8|56.6|0
1636657820000|2021-11-11 19:10:20|58.76|56.56|58.8|56.6|58.8|56.6|58.76|56.56|0
1636657830000|2021-11-11 19:10:30|58.83|56.63|58.8|56.6|58.83|56.63|58.8|56.6|0
1636657840000|2021-11-11 19:10:40|58.83|56.63|58.8|56.6|58.83|56.63|58.8|56.6|0
1636657850000|2021-11-11 19:10:50|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1636657860000|2021-11-11 19:11:00|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636657870000|2021-11-11 19:11:10|58.83|56.63|58.91|56.71|58.91|56.71|58.83|56.63|0
1636657880000|2021-11-11 19:11:20|58.87|56.67|58.91|56.71|58.91|56.71|58.87|56.67|0
1636657890000|2021-11-11 19:11:30|58.94|56.74|58.93|56.73|58.94|56.74|58.93|56.73|0
1636657900000|2021-11-11 19:11:40|58.94|56.74|58.94|56.74|58.94|56.74|58.91|56.71|0
1636657910000|2021-11-11 19:11:50|58.91|56.71|58.94|56.74|58.94|56.74|58.91|56.71|0
1636657920000|2021-11-11 19:12:00|58.91|56.71|58.87|56.67|58.91|56.71|58.87|56.67|0
1636657930000|2021-11-11 19:12:10|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636657940000|2021-11-11 19:12:20|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636657950000|2021-11-11 19:12:30|58.91|56.71|58.91|56.71|58.91|56.71|58.91|56.71|0
1636657960000|2021-11-11 19:12:40|58.87|56.67|58.83|56.63|58.87|56.67|58.83|56.63|0
1636657970000|2021-11-11 19:12:50|58.87|56.67|58.91|56.71|58.91|56.71|58.87|56.67|0
1636657980000|2021-11-11 19:13:00|58.87|56.67|58.91|56.71|58.91|56.71|58.87|56.67|0
1636657990000|2021-11-11 19:13:10|58.87|56.67|58.87|56.67|58.91|56.71|58.87|56.67|0
1636658000000|2021-11-11 19:13:20|58.91|56.71|58.87|56.67|58.91|56.71|58.87|56.67|0
1636658040000|2021-11-11 19:14:00|58.83|56.63|58.83|56.63|58.87|56.67|58.83|56.63|0
1636658050000|2021-11-11 19:14:10|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1636658060000|2021-11-11 19:14:20|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636658070000|2021-11-11 19:14:30|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636658080000|2021-11-11 19:14:40|58.9|56.7|58.94|56.74|58.94|56.74|58.9|56.7|0
1636658090000|2021-11-11 19:14:50|58.9|56.7|58.94|56.74|58.94|56.74|58.9|56.7|0
1636658100000|2021-11-11 19:15:00|58.9|56.7|58.87|56.67|58.9|56.7|58.87|56.67|0
1636658110000|2021-11-11 19:15:10|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1636658120000|2021-11-11 19:15:20|58.94|56.74|58.94|56.74|58.94|56.74|58.94|56.74|0
1636658140000|2021-11-11 19:15:40|59.01|56.81|58.98|56.78|59.01|56.81|58.98|56.78|0
1636658150000|2021-11-11 19:15:50|59.01|56.81|58.98|56.78|59.01|56.81|58.98|56.78|0
1636658160000|2021-11-11 19:16:00|59.01|56.81|59.01|56.81|59.05|56.85|59.01|56.81|0
1636658170000|2021-11-11 19:16:10|59.03|56.83|59.01|56.81|59.03|56.83|59.01|56.81|0
1636658190000|2021-11-11 19:16:30|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636658220000|2021-11-11 19:17:00|59.01|56.81|59.01|56.81|59.05|56.85|59.01|56.81|0
1636658230000|2021-11-11 19:17:10|59.05|56.85|59.05|56.85|59.09|56.89|59.05|56.85|0
1636658240000|2021-11-11 19:17:20|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636658250000|2021-11-11 19:17:30|58.98|56.78|58.98|56.78|58.98|56.78|58.98|56.78|0
1636658260000|2021-11-11 19:17:40|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636658270000|2021-11-11 19:17:50|59.03|56.83|59.03|56.83|59.03|56.83|59.01|56.81|0
1636658280000|2021-11-11 19:18:00|59.01|56.81|58.98|56.78|59.01|56.81|58.98|56.78|0
1636658290000|2021-11-11 19:18:10|59.01|56.81|59.03|56.83|59.03|56.83|59.01|56.81|0
1636658300000|2021-11-11 19:18:20|59.05|56.85|59.05|56.85|59.05|56.85|59.01|56.81|0
1636658310000|2021-11-11 19:18:30|59.01|56.81|59.05|56.85|59.05|56.85|59.01|56.81|0
1636658330000|2021-11-11 19:18:50|59.01|56.81|58.98|56.78|59.01|56.81|58.98|56.78|0
1636658340000|2021-11-11 19:19:00|59.01|56.81|59|56.8|59.01|56.81|58.98|56.78|0
1636658350000|2021-11-11 19:19:10|58.98|56.78|59.05|56.85|59.05|56.85|58.98|56.78|0
1636658360000|2021-11-11 19:19:20|59.01|56.81|59.05|56.85|59.05|56.85|59.01|56.81|0
1636658370000|2021-11-11 19:19:30|59.03|56.83|59.05|56.85|59.05|56.85|59.03|56.83|0
1636658380000|2021-11-11 19:19:40|59.01|56.81|59.05|56.85|59.05|56.85|59.01|56.81|0
1636658400000|2021-11-11 19:20:00|59.01|56.81|59.09|56.89|59.09|56.89|59.01|56.81|0
1636658410000|2021-11-11 19:20:10|59.05|56.85|59.09|56.89|59.09|56.89|59.05|56.85|0
1636658420000|2021-11-11 19:20:20|59.12|56.92|59.09|56.89|59.12|56.92|59.09|56.89|0
1636658440000|2021-11-11 19:20:40|59.11|56.91|59.09|56.89|59.12|56.92|59.09|56.89|0
1636658450000|2021-11-11 19:20:50|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1636658460000|2021-11-11 19:21:00|59.09|56.89|59.05|56.85|59.09|56.89|59.05|56.85|0
1636658480000|2021-11-11 19:21:20|59.01|56.81|59.01|56.81|59.05|56.85|59.01|56.81|0
1636658490000|2021-11-11 19:21:30|59.05|56.85|59.05|56.85|59.05|56.85|59.01|56.81|0
1636658530000|2021-11-11 19:22:10|59.09|56.89|59.09|56.89|59.09|56.89|59.09|56.89|0
1636658550000|2021-11-11 19:22:30|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1636658570000|2021-11-11 19:22:50|59.01|56.81|59.05|56.85|59.05|56.85|59.01|56.81|0
1636658590000|2021-11-11 19:23:10|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1636658610000|2021-11-11 19:23:30|59.12|56.92|59.12|56.92|59.12|56.92|59.08|56.88|0
1636658620000|2021-11-11 19:23:40|59.08|56.88|59.1|56.9|59.12|56.92|59.08|56.88|0
1636658630000|2021-11-11 19:23:50|59.08|56.88|59.08|56.88|59.12|56.92|59.08|56.88|0
1636658640000|2021-11-11 19:24:00|59.12|56.92|59.08|56.88|59.12|56.92|59.08|56.88|0
1636658650000|2021-11-11 19:24:10|59.1|56.9|59.12|56.92|59.12|56.92|59.08|56.88|0
1636658660000|2021-11-11 19:24:20|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636658670000|2021-11-11 19:24:30|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1636658680000|2021-11-11 19:24:40|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636658690000|2021-11-11 19:24:50|59.19|56.99|59.19|56.99|59.19|56.99|59.16|56.96|0
1636658710000|2021-11-11 19:25:10|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636658720000|2021-11-11 19:25:20|59.19|56.99|59.23|57.03|59.23|57.03|59.19|56.99|0
1636658730000|2021-11-11 19:25:30|59.19|56.99|59.19|56.99|59.23|57.03|59.19|56.99|0
1636658740000|2021-11-11 19:25:40|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1636658750000|2021-11-11 19:25:50|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1636658760000|2021-11-11 19:26:00|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1636658770000|2021-11-11 19:26:10|59.16|56.96|59.19|56.99|59.19|56.99|59.16|56.96|0
1636658780000|2021-11-11 19:26:20|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636658800000|2021-11-11 19:26:40|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1636658820000|2021-11-11 19:27:00|59.23|57.03|59.19|56.99|59.23|57.03|59.19|56.99|0
1636658830000|2021-11-11 19:27:10|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1636658840000|2021-11-11 19:27:20|59.19|56.99|59.19|56.99|59.23|57.03|59.19|56.99|0
1636658850000|2021-11-11 19:27:30|59.23|57.03|59.19|56.99|59.23|57.03|59.19|56.99|0
1636658870000|2021-11-11 19:27:50|59.23|57.03|59.19|56.99|59.23|57.03|59.19|56.99|0
1636658890000|2021-11-11 19:28:10|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636658900000|2021-11-11 19:28:20|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1636658910000|2021-11-11 19:28:30|59.23|57.03|59.23|57.03|59.23|57.03|59.19|56.99|0
1636658920000|2021-11-11 19:28:40|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1636658950000|2021-11-11 19:29:10|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1636658960000|2021-11-11 19:29:20|59.19|56.99|59.19|56.99|59.19|56.99|59.19|56.99|0
1636658970000|2021-11-11 19:29:30|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1636658980000|2021-11-11 19:29:40|59.19|56.99|59.23|57.03|59.23|57.03|59.19|56.99|0
1636658990000|2021-11-11 19:29:50|59.21|57.01|59.19|56.99|59.21|57.01|59.19|56.99|0
1636659000000|2021-11-11 19:30:00|59.16|56.96|59.16|56.96|59.16|56.96|59.16|56.96|0
1636659010000|2021-11-11 19:30:10|59.08|56.88|59.08|56.88|59.12|56.92|59.08|56.88|0
1636659020000|2021-11-11 19:30:20|59.04|56.84|59.01|56.81|59.04|56.84|59.01|56.81|0
1636659030000|2021-11-11 19:30:30|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636659050000|2021-11-11 19:30:50|59.01|56.81|58.97|56.77|59.01|56.81|58.97|56.77|0
1636659060000|2021-11-11 19:31:00|58.93|56.73|58.97|56.77|58.97|56.77|58.93|56.73|0
1636659070000|2021-11-11 19:31:10|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636659080000|2021-11-11 19:31:20|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636659090000|2021-11-11 19:31:30|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1636659100000|2021-11-11 19:31:40|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636659110000|2021-11-11 19:31:50|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1636659120000|2021-11-11 19:32:00|59.12|56.92|59.12|56.92|59.12|56.92|59.08|56.88|0
1636659130000|2021-11-11 19:32:10|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1636659160000|2021-11-11 19:32:40|59.12|56.92|59.15|56.95|59.15|56.95|59.12|56.92|0
1636659170000|2021-11-11 19:32:50|59.19|56.99|59.15|56.95|59.19|56.99|59.15|56.95|0
1636659180000|2021-11-11 19:33:00|59.17|56.97|59.19|56.99|59.19|56.99|59.15|56.95|0
1636659200000|2021-11-11 19:33:20|59.15|56.95|59.12|56.92|59.15|56.95|59.12|56.92|0
1636659210000|2021-11-11 19:33:30|59.08|56.88|59.12|56.92|59.12|56.92|59.08|56.88|0
1636659220000|2021-11-11 19:33:40|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1636659230000|2021-11-11 19:33:50|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1636659240000|2021-11-11 19:34:00|59.15|56.95|59.12|56.92|59.19|56.99|59.12|56.92|0
1636659250000|2021-11-11 19:34:10|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1636659260000|2021-11-11 19:34:20|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1636659280000|2021-11-11 19:34:40|59.08|56.88|59.12|56.92|59.12|56.92|59.08|56.88|0
1636659290000|2021-11-11 19:34:50|59.08|56.88|59.06|56.86|59.08|56.88|59.04|56.84|0
1636659300000|2021-11-11 19:35:00|59.04|56.84|59.01|56.81|59.04|56.84|59.01|56.81|0
1636659310000|2021-11-11 19:35:10|58.97|56.77|59.01|56.81|59.01|56.81|58.97|56.77|0
1636659330000|2021-11-11 19:35:30|58.97|56.77|58.93|56.73|58.97|56.77|58.93|56.73|0
1636659340000|2021-11-11 19:35:40|58.97|56.77|58.97|56.77|59.01|56.81|58.97|56.77|0
1636659350000|2021-11-11 19:35:50|59.01|56.81|59.01|56.81|59.01|56.81|58.97|56.77|0
1636659360000|2021-11-11 19:36:00|58.97|56.77|59.01|56.81|59.01|56.81|58.97|56.77|0
1636659390000|2021-11-11 19:36:30|59.04|56.84|59.01|56.81|59.04|56.84|59.01|56.81|0
1636659400000|2021-11-11 19:36:40|58.97|56.77|59.01|56.81|59.01|56.81|58.97|56.77|0
1636659410000|2021-11-11 19:36:50|58.97|56.77|59|56.8|59|56.8|58.97|56.77|0
1636659430000|2021-11-11 19:37:10|58.97|56.77|58.93|56.73|58.97|56.77|58.93|56.73|0
1636659440000|2021-11-11 19:37:20|58.89|56.69|58.89|56.69|58.93|56.73|58.89|56.69|0
1636659450000|2021-11-11 19:37:30|58.86|56.66|58.82|56.62|58.86|56.66|58.82|56.62|0
1636659460000|2021-11-11 19:37:40|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636659480000|2021-11-11 19:38:00|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636659490000|2021-11-11 19:38:10|58.78|56.58|58.78|56.58|58.78|56.58|58.75|56.55|0
1636659500000|2021-11-11 19:38:20|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636659510000|2021-11-11 19:38:30|58.78|56.58|58.82|56.62|58.82|56.62|58.78|56.58|0
1636659530000|2021-11-11 19:38:50|58.86|56.66|58.82|56.62|58.86|56.66|58.82|56.62|0
1636659540000|2021-11-11 19:39:00|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636659550000|2021-11-11 19:39:10|58.84|56.64|58.84|56.64|58.84|56.64|58.84|56.64|0
1636659560000|2021-11-11 19:39:20|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1636659590000|2021-11-11 19:39:50|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1636659600000|2021-11-11 19:40:00|58.78|56.58|58.82|56.62|58.82|56.62|58.78|56.58|0
1636659610000|2021-11-11 19:40:10|58.78|56.58|58.75|56.55|58.78|56.58|58.75|56.55|0
1636659620000|2021-11-11 19:40:20|58.69|56.49|58.67|56.47|58.69|56.49|58.67|56.47|0
1636659630000|2021-11-11 19:40:30|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636659640000|2021-11-11 19:40:40|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636659650000|2021-11-11 19:40:50|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636659660000|2021-11-11 19:41:00|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636659680000|2021-11-11 19:41:20|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636659690000|2021-11-11 19:41:30|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1636659720000|2021-11-11 19:42:00|58.71|56.51|58.71|56.51|58.71|56.51|58.67|56.47|0
1636659730000|2021-11-11 19:42:10|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636659750000|2021-11-11 19:42:30|58.73|56.53|58.75|56.55|58.75|56.55|58.67|56.47|0
1636659770000|2021-11-11 19:42:50|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1636659780000|2021-11-11 19:43:00|58.82|56.62|58.23|56.03|58.82|56.62|58.19|55.99|0
1636659790000|2021-11-11 19:43:10|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1636659800000|2021-11-11 19:43:20|58.89|56.69|58.89|56.69|58.93|56.73|58.89|56.69|0
1636659810000|2021-11-11 19:43:30|58.93|56.73|58.93|56.73|58.97|56.77|58.93|56.73|0
1636659830000|2021-11-11 19:43:50|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1636659840000|2021-11-11 19:44:00|58.93|56.73|58.89|56.69|58.93|56.73|58.89|56.69|0
1636659850000|2021-11-11 19:44:10|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1636659860000|2021-11-11 19:44:20|58.93|56.73|58.96|56.76|59|56.8|58.93|56.73|0
1636659870000|2021-11-11 19:44:30|59|56.8|58.96|56.76|59|56.8|58.96|56.76|0
1636659880000|2021-11-11 19:44:40|59|56.8|58.93|56.73|59|56.8|58.93|56.73|0
1636659900000|2021-11-11 19:45:00|58.96|56.76|58.96|56.76|59|56.8|58.96|56.76|0
1636659910000|2021-11-11 19:45:10|59|56.8|58.93|56.73|59|56.8|58.93|56.73|0
1636659920000|2021-11-11 19:45:20|58.96|56.76|58.96|56.76|58.96|56.76|58.96|56.76|0
1636659930000|2021-11-11 19:45:30|58.93|56.73|58.95|56.75|58.95|56.75|58.93|56.73|0
1636659940000|2021-11-11 19:45:40|58.93|56.73|58.96|56.76|58.96|56.76|58.93|56.73|0
1636659950000|2021-11-11 19:45:50|59|56.8|59|56.8|59|56.8|58.96|56.76|0
1636659960000|2021-11-11 19:46:00|58.96|56.76|59|56.8|59|56.8|58.96|56.76|0
1636659970000|2021-11-11 19:46:10|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636659980000|2021-11-11 19:46:20|59.07|56.87|59.04|56.84|59.07|56.87|59.04|56.84|0
1636660000000|2021-11-11 19:46:40|59|56.8|59|56.8|59|56.8|59|56.8|0
1636660010000|2021-11-11 19:46:50|59.04|56.84|59|56.8|59.04|56.84|59|56.8|0
1636660020000|2021-11-11 19:47:00|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636660030000|2021-11-11 19:47:10|59.07|56.87|59.04|56.84|59.07|56.87|59.04|56.84|0
1636660040000|2021-11-11 19:47:20|59.07|56.87|59.15|56.95|59.15|56.95|59.07|56.87|0
1636660050000|2021-11-11 19:47:30|59.11|56.91|59.15|56.95|59.15|56.95|59.11|56.91|0
1636660060000|2021-11-11 19:47:40|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1636660080000|2021-11-11 19:48:00|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636660090000|2021-11-11 19:48:10|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1636660100000|2021-11-11 19:48:20|59|56.8|59.07|56.87|59.07|56.87|59|56.8|0
1636660110000|2021-11-11 19:48:30|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1636660120000|2021-11-11 19:48:40|59.07|56.87|59.11|56.91|59.11|56.91|59.07|56.87|0
1636660130000|2021-11-11 19:48:50|59.15|56.95|59.15|56.95|59.15|56.95|59.11|56.91|0
1636660140000|2021-11-11 19:49:00|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1636660150000|2021-11-11 19:49:10|59.15|56.95|59.11|56.91|59.15|56.95|59.11|56.91|0
1636660160000|2021-11-11 19:49:20|59.15|56.95|59.11|56.91|59.15|56.95|59.11|56.91|0
1636660170000|2021-11-11 19:49:30|59.07|56.87|59.07|56.87|59.07|56.87|59.07|56.87|0
1636660180000|2021-11-11 19:49:40|59.15|56.95|59.15|56.95|59.15|56.95|59.15|56.95|0
1636660190000|2021-11-11 19:49:50|59.11|56.91|59.13|56.93|59.13|56.93|59.11|56.91|0
1636660200000|2021-11-11 19:50:00|59.11|56.91|59.15|56.95|59.15|56.95|59.11|56.91|0
1636660210000|2021-11-11 19:50:10|59.18|56.98|59.29|57.09|59.29|57.09|59.18|56.98|0
1636660220000|2021-11-11 19:50:20|59.33|57.13|59.29|57.09|59.33|57.13|59.29|57.09|0
1636660230000|2021-11-11 19:50:30|59.26|57.06|59.18|56.98|59.26|57.06|59.18|56.98|0
1636660240000|2021-11-11 19:50:40|59.22|57.02|59.26|57.06|59.26|57.06|59.22|57.02|0
1636660250000|2021-11-11 19:50:50|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636660260000|2021-11-11 19:51:00|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636660270000|2021-11-11 19:51:10|59.33|57.13|59.29|57.09|59.33|57.13|59.29|57.09|0
1636660280000|2021-11-11 19:51:20|59.26|57.06|59.26|57.06|59.26|57.06|59.26|57.06|0
1636660290000|2021-11-11 19:51:30|59.29|57.09|59.26|57.06|59.29|57.09|59.26|57.06|0
1636660300000|2021-11-11 19:51:40|59.29|57.09|59.35|57.15|59.35|57.15|59.29|57.09|0
1636660310000|2021-11-11 19:51:50|59.37|57.17|59.33|57.13|59.37|57.17|59.33|57.13|0
1636660320000|2021-11-11 19:52:00|59.29|57.09|59.29|57.09|59.33|57.13|59.29|57.09|0
1636660330000|2021-11-11 19:52:10|59.26|57.06|59.29|57.09|59.29|57.09|59.26|57.06|0
1636660340000|2021-11-11 19:52:20|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636660350000|2021-11-11 19:52:30|59.37|57.17|59.37|57.17|59.37|57.17|59.35|57.15|0
1636660360000|2021-11-11 19:52:40|59.33|57.13|59.29|57.09|59.33|57.13|59.29|57.09|0
1636660370000|2021-11-11 19:52:50|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636660380000|2021-11-11 19:53:00|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636660390000|2021-11-11 19:53:10|59.26|57.06|59.26|57.06|59.26|57.06|59.26|57.06|0
1636660400000|2021-11-11 19:53:20|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1636660410000|2021-11-11 19:53:30|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1636660430000|2021-11-11 19:53:50|59.37|57.17|59.37|57.17|59.37|57.17|59.37|57.17|0
1636660440000|2021-11-11 19:54:00|59.33|57.13|59.37|57.17|59.37|57.17|59.33|57.13|0
1636660450000|2021-11-11 19:54:10|59.4|57.2|59.37|57.17|59.4|57.2|59.37|57.17|0
1636660460000|2021-11-11 19:54:20|59.4|57.2|59.44|57.24|59.44|57.24|59.4|57.2|0
1636660470000|2021-11-11 19:54:30|59.48|57.28|59.48|57.28|59.48|57.28|59.46|57.26|0
1636660480000|2021-11-11 19:54:40|59.51|57.31|59.51|57.31|59.51|57.31|59.48|57.28|0
1636660490000|2021-11-11 19:54:50|59.55|57.35|59.48|57.28|59.55|57.35|59.48|57.28|0
1636660500000|2021-11-11 19:55:00|59.44|57.24|59.37|57.17|59.44|57.24|59.37|57.17|0
1636660510000|2021-11-11 19:55:10|59.4|57.2|59.33|57.13|59.4|57.2|59.33|57.13|0
1636660520000|2021-11-11 19:55:20|59.37|57.17|59.33|57.13|59.37|57.17|59.33|57.13|0
1636660530000|2021-11-11 19:55:30|59.29|57.09|59.33|57.13|59.33|57.13|59.29|57.09|0
1636660540000|2021-11-11 19:55:40|59.37|57.17|59.4|57.2|59.4|57.2|59.37|57.17|0
1636660550000|2021-11-11 19:55:50|59.44|57.24|59.37|57.17|59.44|57.24|59.37|57.17|0
1636660560000|2021-11-11 19:56:00|59.4|57.2|59.46|57.26|59.46|57.26|59.4|57.2|0
1636660570000|2021-11-11 19:56:10|59.48|57.28|59.48|57.28|59.48|57.28|59.44|57.24|0
1636660580000|2021-11-11 19:56:20|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1636660590000|2021-11-11 19:56:30|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636660600000|2021-11-11 19:56:40|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636660610000|2021-11-11 19:56:50|59.48|57.28|59.48|57.28|59.48|57.28|59.44|57.24|0
1636660620000|2021-11-11 19:57:00|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636660640000|2021-11-11 19:57:20|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636660650000|2021-11-11 19:57:30|59.51|57.31|59.48|57.28|59.51|57.31|59.48|57.28|0
1636660660000|2021-11-11 19:57:40|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636660670000|2021-11-11 19:57:50|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636660680000|2021-11-11 19:58:00|59.55|57.35|59.51|57.31|59.55|57.35|59.51|57.31|0
1636660690000|2021-11-11 19:58:10|59.48|57.28|59.48|57.28|59.48|57.28|59.48|57.28|0
1636660700000|2021-11-11 19:58:20|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636660710000|2021-11-11 19:58:30|59.48|57.28|59.48|57.28|59.51|57.31|59.48|57.28|0
1636660720000|2021-11-11 19:58:40|59.44|57.24|59.4|57.2|59.44|57.24|59.4|57.2|0
1636660730000|2021-11-11 19:58:50|59.36|57.16|59.36|57.16|59.36|57.16|59.35|57.15|0
1636660740000|2021-11-11 19:59:00|59.33|57.13|59.36|57.16|59.36|57.16|59.33|57.13|0
1636660750000|2021-11-11 19:59:10|59.4|57.2|59.44|57.24|59.44|57.24|59.4|57.2|0
1636660760000|2021-11-11 19:59:20|59.4|57.2|59.4|57.2|59.44|57.24|59.4|57.2|0
1636660770000|2021-11-11 19:59:30|59.36|57.16|59.4|57.2|59.44|57.24|59.36|57.16|0
1636660780000|2021-11-11 19:59:40|59.44|57.24|59.44|57.24|59.44|57.24|59.4|57.2|0
1636660790000|2021-11-11 19:59:50|59.42|57.22|59.44|57.24|59.44|57.24|59.4|57.2|0
1636660800000|2021-11-11 20:00:00|59.4|57.2|59.4|57.2|59.47|57.27|59.4|57.2|0
1636660810000|2021-11-11 20:00:10|59.44|57.24|59.47|57.27|59.51|57.31|59.4|57.2|0
1636660820000|2021-11-11 20:00:20|59.44|57.24|59.44|57.24|59.44|57.24|59.44|57.24|0
1636660830000|2021-11-11 20:00:30|59.36|57.16|59.33|57.13|59.36|57.16|59.33|57.13|0
1636660840000|2021-11-11 20:00:40|59.36|57.16|59.33|57.13|59.36|57.16|59.33|57.13|0
1636660850000|2021-11-11 20:00:50|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1636660860000|2021-11-11 20:01:00|59.29|57.09|59.36|57.16|59.36|57.16|59.29|57.09|0
1636660870000|2021-11-11 20:01:10|59.4|57.2|59.44|57.24|59.44|57.24|59.4|57.2|0
1636660880000|2021-11-11 20:01:20|59.4|57.2|59.44|57.24|59.44|57.24|59.4|57.2|0
1636660890000|2021-11-11 20:01:30|59.47|57.27|59.51|57.31|59.51|57.31|59.47|57.27|0
1636660900000|2021-11-11 20:01:40|59.55|57.35|59.51|57.31|59.55|57.35|59.51|57.31|0
1636660910000|2021-11-11 20:01:50|59.53|57.33|59.62|57.42|59.62|57.42|59.53|57.33|0
1636660920000|2021-11-11 20:02:00|59.58|57.38|59.55|57.35|59.58|57.38|59.51|57.31|0
1636660930000|2021-11-11 20:02:10|59.58|57.38|59.66|57.46|59.66|57.46|59.58|57.38|0
1636660940000|2021-11-11 20:02:20|59.7|57.5|59.68|57.48|59.7|57.5|59.66|57.46|0
1636660950000|2021-11-11 20:02:30|59.7|57.5|59.73|57.53|59.73|57.53|59.7|57.5|0
1636660960000|2021-11-11 20:02:40|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1636660970000|2021-11-11 20:02:50|59.66|57.46|59.7|57.5|59.73|57.53|59.66|57.46|0
1636660980000|2021-11-11 20:03:00|59.73|57.53|59.7|57.5|59.73|57.53|59.7|57.5|0
1636660990000|2021-11-11 20:03:10|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1636661000000|2021-11-11 20:03:20|59.58|57.38|59.58|57.38|59.58|57.38|59.55|57.35|0
1636661010000|2021-11-11 20:03:30|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636661020000|2021-11-11 20:03:40|59.58|57.38|59.58|57.38|59.62|57.42|59.58|57.38|0
1636661030000|2021-11-11 20:03:50|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1636661040000|2021-11-11 20:04:00|59.62|57.42|59.62|57.42|59.62|57.42|59.58|57.38|0
1636661050000|2021-11-11 20:04:10|59.58|57.38|59.58|57.38|59.62|57.42|59.58|57.38|0
1636661060000|2021-11-11 20:04:20|59.62|57.42|59.58|57.38|59.66|57.46|59.58|57.38|0
1636661070000|2021-11-11 20:04:30|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636661080000|2021-11-11 20:04:40|59.51|57.31|59.58|57.38|59.58|57.38|59.51|57.31|0
1636661090000|2021-11-11 20:04:50|59.55|57.35|59.55|57.35|59.55|57.35|59.55|57.35|0
1636661100000|2021-11-11 20:05:00|59.58|57.38|59.58|57.38|59.58|57.38|59.55|57.35|0
1636661110000|2021-11-11 20:05:10|59.55|57.35|59.58|57.38|59.62|57.42|59.55|57.35|0
1636661120000|2021-11-11 20:05:20|59.62|57.42|59.55|57.35|59.62|57.42|59.55|57.35|0
1636661130000|2021-11-11 20:05:30|59.51|57.31|59.51|57.31|59.51|57.31|59.47|57.27|0
1636661140000|2021-11-11 20:05:40|59.55|57.35|59.47|57.27|59.55|57.35|59.47|57.27|0
1636661150000|2021-11-11 20:05:50|59.43|57.23|59.4|57.2|59.43|57.23|59.4|57.2|0
1636661160000|2021-11-11 20:06:00|59.36|57.16|59.4|57.2|59.4|57.2|59.36|57.16|0
1636661170000|2021-11-11 20:06:10|59.36|57.16|59.4|57.2|59.4|57.2|59.36|57.16|0
1636661180000|2021-11-11 20:06:20|59.36|57.16|59.36|57.16|59.36|57.16|59.36|57.16|0
1636661190000|2021-11-11 20:06:30|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1636661200000|2021-11-11 20:06:40|59.4|57.2|59.36|57.16|59.4|57.2|59.36|57.16|0
1636661210000|2021-11-11 20:06:50|59.4|57.2|59.4|57.2|59.43|57.23|59.4|57.2|0
1636661220000|2021-11-11 20:07:00|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1636661230000|2021-11-11 20:07:10|59.47|57.27|59.51|57.31|59.51|57.31|59.47|57.27|0
1636661240000|2021-11-11 20:07:20|59.47|57.27|59.43|57.23|59.47|57.27|59.43|57.23|0
1636661250000|2021-11-11 20:07:30|59.4|57.2|59.4|57.2|59.4|57.2|59.4|57.2|0
1636661270000|2021-11-11 20:07:50|59.43|57.23|59.43|57.23|59.47|57.27|59.43|57.23|0
1636661280000|2021-11-11 20:08:00|59.47|57.27|59.47|57.27|59.47|57.27|59.43|57.23|0
1636661290000|2021-11-11 20:08:10|59.43|57.23|59.51|57.31|59.51|57.31|59.43|57.23|0
1636661300000|2021-11-11 20:08:20|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1636661310000|2021-11-11 20:08:30|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636661320000|2021-11-11 20:08:40|59.54|57.34|59.58|57.38|59.58|57.38|59.54|57.34|0
1636661330000|2021-11-11 20:08:50|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1636661340000|2021-11-11 20:09:00|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1636661370000|2021-11-11 20:09:30|59.54|57.34|59.54|57.34|59.54|57.34|59.54|57.34|0
1636661380000|2021-11-11 20:09:40|59.51|57.31|59.54|57.34|59.54|57.34|59.51|57.31|0
1636661390000|2021-11-11 20:09:50|59.58|57.38|59.58|57.38|59.58|57.38|59.54|57.34|0
1636661400000|2021-11-11 20:10:00|59.54|57.34|59.58|57.38|59.58|57.38|59.54|57.34|0
1636661410000|2021-11-11 20:10:10|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1636661420000|2021-11-11 20:10:20|59.62|57.42|59.69|57.49|59.69|57.49|59.62|57.42|0
1636661430000|2021-11-11 20:10:30|59.73|57.53|59.84|57.64|59.84|57.64|59.73|57.53|0
1636661440000|2021-11-11 20:10:40|59.88|57.68|59.8|57.6|59.88|57.68|59.79|57.59|0
1636661450000|2021-11-11 20:10:50|59.84|57.64|59.88|57.68|59.88|57.68|59.84|57.64|0
1636661460000|2021-11-11 20:11:00|59.92|57.72|59.88|57.68|59.92|57.72|59.88|57.68|0
1636661470000|2021-11-11 20:11:10|59.92|57.72|59.95|57.75|59.95|57.75|59.92|57.72|0
1636661480000|2021-11-11 20:11:20|59.92|57.72|59.92|57.72|59.92|57.72|59.92|57.72|0
1636661490000|2021-11-11 20:11:30|59.88|57.68|59.84|57.64|59.88|57.68|59.84|57.64|0
1636661500000|2021-11-11 20:11:40|59.88|57.68|59.84|57.64|59.88|57.68|59.84|57.64|0
1636661510000|2021-11-11 20:11:50|59.77|57.57|59.77|57.57|59.8|57.6|59.77|57.57|0
1636661520000|2021-11-11 20:12:00|59.8|57.6|59.8|57.6|59.84|57.64|59.8|57.6|0
1636661540000|2021-11-11 20:12:20|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1636661550000|2021-11-11 20:12:30|59.88|57.68|59.84|57.64|59.88|57.68|59.84|57.64|0
1636661570000|2021-11-11 20:12:50|59.88|57.68|59.88|57.68|59.88|57.68|59.84|57.64|0
1636661580000|2021-11-11 20:13:00|59.91|57.71|59.95|57.75|59.95|57.75|59.91|57.71|0
1636661590000|2021-11-11 20:13:10|59.91|57.71|59.91|57.71|59.95|57.75|59.91|57.71|0
1636661600000|2021-11-11 20:13:20|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1636661610000|2021-11-11 20:13:30|59.9|57.7|59.91|57.71|59.91|57.71|59.9|57.7|0
1636661620000|2021-11-11 20:13:40|59.88|57.68|59.95|57.75|59.95|57.75|59.88|57.68|0
1636661630000|2021-11-11 20:13:50|59.99|57.79|59.99|57.79|59.99|57.79|59.99|57.79|0
1636661640000|2021-11-11 20:14:00|59.95|57.75|59.99|57.79|59.99|57.79|59.95|57.75|0
1636661650000|2021-11-11 20:14:10|59.95|57.75|59.99|57.79|59.99|57.79|59.95|57.75|0
1636661660000|2021-11-11 20:14:20|59.95|57.75|59.95|57.75|59.95|57.75|59.95|57.75|0
1636661670000|2021-11-11 20:14:30|59.99|57.79|59.95|57.75|59.99|57.79|59.95|57.75|0
1636661680000|2021-11-11 20:14:40|59.91|57.71|59.91|57.71|59.95|57.75|59.91|57.71|0
1636661690000|2021-11-11 20:14:50|59.88|57.68|59.88|57.68|59.88|57.68|59.88|57.68|0
1636661700000|2021-11-11 20:15:00|59.84|57.64|59.84|57.64|59.88|57.68|59.84|57.64|0
1636661710000|2021-11-11 20:15:10|59.8|57.6|59.69|57.49|59.8|57.6|59.69|57.49|0
1636661720000|2021-11-11 20:15:20|59.62|57.42|59.58|57.38|59.62|57.42|59.58|57.38|0
1636661730000|2021-11-11 20:15:30|59.62|57.42|59.65|57.45|59.67|57.47|59.62|57.42|0
1636661740000|2021-11-11 20:15:40|59.62|57.42|59.62|57.42|59.63|57.43|59.62|57.42|0
1636661750000|2021-11-11 20:15:50|59.65|57.45|59.65|57.45|59.69|57.49|59.65|57.45|0
1636661760000|2021-11-11 20:16:00|59.69|57.49|59.65|57.45|59.69|57.49|59.65|57.45|0
1636661770000|2021-11-11 20:16:10|59.62|57.42|59.54|57.34|59.62|57.42|59.54|57.34|0
1636661780000|2021-11-11 20:16:20|59.58|57.38|59.62|57.42|59.62|57.42|59.58|57.38|0
1636661790000|2021-11-11 20:16:30|59.65|57.45|59.69|57.49|59.69|57.49|59.65|57.45|0
1636661800000|2021-11-11 20:16:40|59.65|57.45|59.62|57.42|59.65|57.45|59.62|57.42|0
1636661810000|2021-11-11 20:16:50|59.65|57.45|59.65|57.45|59.65|57.45|59.65|57.45|0
1636661820000|2021-11-11 20:17:00|59.62|57.42|59.69|57.49|59.69|57.49|59.62|57.42|0
1636661830000|2021-11-11 20:17:10|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1636661840000|2021-11-11 20:17:20|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1636661850000|2021-11-11 20:17:30|59.8|57.6|59.76|57.56|59.8|57.6|59.76|57.56|0
1636661860000|2021-11-11 20:17:40|59.8|57.6|59.8|57.6|59.8|57.6|59.8|57.6|0
1636661870000|2021-11-11 20:17:50|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1636661880000|2021-11-11 20:18:00|59.73|57.53|59.69|57.49|59.73|57.53|59.69|57.49|0
1636661890000|2021-11-11 20:18:10|59.73|57.53|59.65|57.45|59.73|57.53|59.65|57.45|0
1636661900000|2021-11-11 20:18:20|59.61|57.41|59.65|57.45|59.65|57.45|59.61|57.41|0
1636661910000|2021-11-11 20:18:30|59.61|57.41|59.54|57.34|59.63|57.43|59.54|57.34|0
1636661920000|2021-11-11 20:18:40|59.5|57.3|59.5|57.3|59.5|57.3|59.5|57.3|0
1636661930000|2021-11-11 20:18:50|59.54|57.34|59.5|57.3|59.54|57.34|59.5|57.3|0
1636661940000|2021-11-11 20:19:00|59.54|57.34|59.5|57.3|59.58|57.38|59.5|57.3|0
1636661950000|2021-11-11 20:19:10|59.54|57.34|59.5|57.3|59.54|57.34|59.5|57.3|0
1636661960000|2021-11-11 20:19:20|59.54|57.34|59.54|57.34|59.58|57.38|59.54|57.34|0
1636661970000|2021-11-11 20:19:30|59.5|57.3|59.54|57.34|59.54|57.34|59.5|57.3|0
1636661980000|2021-11-11 20:19:40|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636661990000|2021-11-11 20:19:50|59.61|57.41|59.54|57.34|59.61|57.41|59.54|57.34|0
1636662000000|2021-11-11 20:20:00|59.58|57.38|59.61|57.41|59.61|57.41|59.58|57.38|0
1636662010000|2021-11-11 20:20:10|59.65|57.45|59.61|57.41|59.65|57.45|59.61|57.41|0
1636662020000|2021-11-11 20:20:20|59.65|57.45|59.65|57.45|59.65|57.45|59.65|57.45|0
1636662030000|2021-11-11 20:20:30|59.69|57.49|59.78|57.58|59.78|57.58|59.69|57.49|0
1636662040000|2021-11-11 20:20:40|59.76|57.56|59.76|57.56|59.76|57.56|59.76|57.56|0
1636662050000|2021-11-11 20:20:50|59.72|57.52|59.76|57.56|59.76|57.56|59.72|57.52|0
1636662060000|2021-11-11 20:21:00|59.72|57.52|59.69|57.49|59.72|57.52|59.69|57.49|0
1636662070000|2021-11-11 20:21:10|59.72|57.52|59.72|57.52|59.72|57.52|59.69|57.49|0
1636662080000|2021-11-11 20:21:20|59.74|57.54|59.72|57.52|59.74|57.54|59.72|57.52|0
1636662090000|2021-11-11 20:21:30|59.69|57.49|59.65|57.45|59.69|57.49|59.65|57.45|0
1636662100000|2021-11-11 20:21:40|59.69|57.49|59.65|57.45|59.69|57.49|59.65|57.45|0
1636662110000|2021-11-11 20:21:50|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1636662130000|2021-11-11 20:22:10|59.65|57.45|59.72|57.52|59.72|57.52|59.65|57.45|0
1636662140000|2021-11-11 20:22:20|59.69|57.49|59.72|57.52|59.72|57.52|59.69|57.49|0
1636662150000|2021-11-11 20:22:30|59.69|57.49|59.69|57.49|59.72|57.52|59.69|57.49|0
1636662160000|2021-11-11 20:22:40|59.65|57.45|59.61|57.41|59.65|57.45|59.61|57.41|0
1636662170000|2021-11-11 20:22:50|59.65|57.45|59.65|57.45|59.65|57.45|59.65|57.45|0
1636662180000|2021-11-11 20:23:00|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1636662190000|2021-11-11 20:23:10|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1636662200000|2021-11-11 20:23:20|59.54|57.34|59.56|57.36|59.56|57.36|59.54|57.34|0
1636662210000|2021-11-11 20:23:30|59.58|57.38|59.65|57.45|59.65|57.45|59.58|57.38|0
1636662220000|2021-11-11 20:23:40|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1636662230000|2021-11-11 20:23:50|59.65|57.45|59.61|57.41|59.65|57.45|59.61|57.41|0
1636662240000|2021-11-11 20:24:00|59.65|57.45|59.65|57.45|59.65|57.45|59.65|57.45|0
1636662250000|2021-11-11 20:24:10|59.69|57.49|59.69|57.49|59.72|57.52|59.69|57.49|0
1636662260000|2021-11-11 20:24:20|59.65|57.45|59.65|57.45|59.65|57.45|59.65|57.45|0
1636662270000|2021-11-11 20:24:30|59.69|57.49|59.65|57.45|59.69|57.49|59.65|57.45|0
1636662280000|2021-11-11 20:24:40|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1636662290000|2021-11-11 20:24:50|59.57|57.37|59.57|57.37|59.61|57.41|59.57|57.37|0
1636662300000|2021-11-11 20:25:00|59.61|57.41|59.61|57.41|59.65|57.45|59.61|57.41|0
1636662310000|2021-11-11 20:25:10|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1636662320000|2021-11-11 20:25:20|59.54|57.34|59.57|57.37|59.57|57.37|59.54|57.34|0
1636662330000|2021-11-11 20:25:30|59.61|57.41|59.57|57.37|59.61|57.41|59.57|57.37|0
1636662340000|2021-11-11 20:25:40|59.61|57.41|59.61|57.41|59.65|57.45|59.61|57.41|0
1636662350000|2021-11-11 20:25:50|59.65|57.45|59.61|57.41|59.65|57.45|59.61|57.41|0
1636662360000|2021-11-11 20:26:00|59.57|57.37|59.57|57.37|59.61|57.41|59.57|57.37|0
1636662380000|2021-11-11 20:26:20|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1636662390000|2021-11-11 20:26:30|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1636662400000|2021-11-11 20:26:40|59.61|57.41|59.65|57.45|59.65|57.45|59.61|57.41|0
1636662410000|2021-11-11 20:26:50|59.61|57.41|59.59|57.39|59.61|57.41|59.57|57.37|0
1636662420000|2021-11-11 20:27:00|59.61|57.41|59.57|57.37|59.61|57.41|59.57|57.37|0
1636662430000|2021-11-11 20:27:10|59.54|57.34|59.5|57.3|59.54|57.34|59.5|57.3|0
1636662440000|2021-11-11 20:27:20|59.46|57.26|59.43|57.23|59.46|57.26|59.43|57.23|0
1636662450000|2021-11-11 20:27:30|59.39|57.19|59.41|57.21|59.41|57.21|59.39|57.19|0
1636662460000|2021-11-11 20:27:40|59.39|57.19|59.35|57.15|59.39|57.19|59.35|57.15|0
1636662470000|2021-11-11 20:27:50|59.31|57.11|59.35|57.15|59.35|57.15|59.31|57.11|0
1636662480000|2021-11-11 20:28:00|59.39|57.19|59.42|57.22|59.42|57.22|59.39|57.19|0
1636662490000|2021-11-11 20:28:10|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1636662500000|2021-11-11 20:28:20|59.31|57.11|59.28|57.08|59.31|57.11|59.28|57.08|0
1636662510000|2021-11-11 20:28:30|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1636662520000|2021-11-11 20:28:40|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1636662530000|2021-11-11 20:28:50|59.24|57.04|59.28|57.08|59.28|57.08|59.24|57.04|0
1636662540000|2021-11-11 20:29:00|59.24|57.04|59.28|57.08|59.28|57.08|59.2|57|0
1636662550000|2021-11-11 20:29:10|59.31|57.11|59.31|57.11|59.31|57.11|59.28|57.08|0
1636662560000|2021-11-11 20:29:20|59.35|57.15|59.31|57.11|59.35|57.15|59.31|57.11|0
1636662570000|2021-11-11 20:29:30|59.35|57.15|59.39|57.19|59.39|57.19|59.35|57.15|0
1636662580000|2021-11-11 20:29:40|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1636662600000|2021-11-11 20:30:00|59.39|57.19|59.39|57.19|59.42|57.22|59.35|57.15|0
1636662610000|2021-11-11 20:30:10|59.42|57.22|59.39|57.19|59.42|57.22|59.39|57.19|0
1636662630000|2021-11-11 20:30:30|59.35|57.15|59.39|57.19|59.39|57.19|59.35|57.15|0
1636662640000|2021-11-11 20:30:40|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1636662650000|2021-11-11 20:30:50|59.39|57.19|59.35|57.15|59.39|57.19|59.35|57.15|0
1636662660000|2021-11-11 20:31:00|59.39|57.19|59.39|57.19|59.39|57.19|59.35|57.15|0
1636662670000|2021-11-11 20:31:10|59.42|57.22|59.53|57.33|59.53|57.33|59.42|57.22|0
1636662680000|2021-11-11 20:31:20|59.57|57.37|59.57|57.37|59.57|57.37|59.53|57.33|0
1636662690000|2021-11-11 20:31:30|59.53|57.33|59.57|57.37|59.57|57.37|59.53|57.33|0
1636662700000|2021-11-11 20:31:40|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1636662710000|2021-11-11 20:31:50|59.5|57.3|59.57|57.37|59.57|57.37|59.5|57.3|0
1636662730000|2021-11-11 20:32:10|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1636662740000|2021-11-11 20:32:20|59.65|57.45|59.57|57.37|59.65|57.45|59.57|57.37|0
1636662750000|2021-11-11 20:32:30|59.61|57.41|59.68|57.48|59.68|57.48|59.61|57.41|0
1636662760000|2021-11-11 20:32:40|59.7|57.5|59.76|57.56|59.76|57.56|59.68|57.48|0
1636662770000|2021-11-11 20:32:50|59.72|57.52|59.76|57.56|59.76|57.56|59.72|57.52|0
1636662780000|2021-11-11 20:33:00|59.79|57.59|59.72|57.52|59.79|57.59|59.72|57.52|0
1636662790000|2021-11-11 20:33:10|59.76|57.56|59.79|57.59|59.79|57.59|59.76|57.56|0
1636662800000|2021-11-11 20:33:20|59.83|57.63|59.83|57.63|59.83|57.63|59.79|57.59|0
1636662810000|2021-11-11 20:33:30|59.87|57.67|59.83|57.63|59.87|57.67|59.83|57.63|0
1636662820000|2021-11-11 20:33:40|59.79|57.59|59.79|57.59|59.79|57.59|59.79|57.59|0
1636662840000|2021-11-11 20:34:00|59.76|57.56|59.72|57.52|59.76|57.56|59.72|57.52|0
1636662850000|2021-11-11 20:34:10|59.76|57.56|59.72|57.52|59.76|57.56|59.72|57.52|0
1636662860000|2021-11-11 20:34:20|59.68|57.48|59.72|57.52|59.76|57.56|59.68|57.48|0
1636662870000|2021-11-11 20:34:30|59.68|57.48|59.61|57.41|59.68|57.48|59.61|57.41|0
1636662880000|2021-11-11 20:34:40|59.64|57.44|59.68|57.48|59.68|57.48|59.64|57.44|0
1636662890000|2021-11-11 20:34:50|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1636662900000|2021-11-11 20:35:00|59.61|57.41|59.57|57.37|59.61|57.41|59.53|57.33|0
1636662910000|2021-11-11 20:35:10|59.61|57.41|59.57|57.37|59.61|57.41|59.57|57.37|0
1636662920000|2021-11-11 20:35:20|59.61|57.41|59.57|57.37|59.61|57.41|59.57|57.37|0
1636662930000|2021-11-11 20:35:30|59.53|57.33|59.61|57.41|59.61|57.41|59.53|57.33|0
1636662940000|2021-11-11 20:35:40|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1636662950000|2021-11-11 20:35:50|59.61|57.41|59.64|57.44|59.64|57.44|59.61|57.41|0
1636662960000|2021-11-11 20:36:00|59.68|57.48|59.68|57.48|59.68|57.48|59.68|57.48|0
1636662970000|2021-11-11 20:36:10|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1636662980000|2021-11-11 20:36:20|59.61|57.41|59.68|57.48|59.68|57.48|59.61|57.41|0
1636662990000|2021-11-11 20:36:30|59.72|57.52|59.72|57.52|59.75|57.55|59.72|57.52|0
1636663000000|2021-11-11 20:36:40|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1636663010000|2021-11-11 20:36:50|59.77|57.57|59.79|57.59|59.83|57.63|59.77|57.57|0
1636663020000|2021-11-11 20:37:00|59.75|57.55|59.75|57.55|59.75|57.55|59.72|57.52|0
1636663030000|2021-11-11 20:37:10|59.79|57.59|59.79|57.59|59.79|57.59|59.75|57.55|0
1636663040000|2021-11-11 20:37:20|59.83|57.63|59.75|57.55|59.83|57.63|59.75|57.55|0
1636663050000|2021-11-11 20:37:30|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1636663060000|2021-11-11 20:37:40|59.68|57.48|59.68|57.48|59.72|57.52|59.68|57.48|0
1636663070000|2021-11-11 20:37:50|59.72|57.52|59.68|57.48|59.72|57.52|59.68|57.48|0
1636663080000|2021-11-11 20:38:00|59.7|57.5|59.72|57.52|59.72|57.52|59.68|57.48|0
1636663090000|2021-11-11 20:38:10|59.74|57.54|59.74|57.54|59.74|57.54|59.74|57.54|0
1636663100000|2021-11-11 20:38:20|59.72|57.52|59.75|57.55|59.75|57.55|59.72|57.52|0
1636663110000|2021-11-11 20:38:30|59.72|57.52|59.68|57.48|59.72|57.52|59.68|57.48|0
1636663120000|2021-11-11 20:38:40|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1636663130000|2021-11-11 20:38:50|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1636663140000|2021-11-11 20:39:00|59.57|57.37|59.57|57.37|59.57|57.37|59.57|57.37|0
1636663150000|2021-11-11 20:39:10|59.53|57.33|59.61|57.41|59.61|57.41|59.53|57.33|0
1636663160000|2021-11-11 20:39:20|59.57|57.37|59.57|57.37|59.6|57.4|59.57|57.37|0
1636663170000|2021-11-11 20:39:30|59.6|57.4|59.57|57.37|59.6|57.4|59.57|57.37|0
1636663180000|2021-11-11 20:39:40|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1636663190000|2021-11-11 20:39:50|59.57|57.37|59.57|57.37|59.6|57.4|59.57|57.37|0
1636663200000|2021-11-11 20:40:00|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1636663210000|2021-11-11 20:40:10|59.49|57.29|59.49|57.29|59.53|57.33|59.49|57.29|0
1636663230000|2021-11-11 20:40:30|59.46|57.26|59.42|57.22|59.46|57.26|59.42|57.22|0
1636663250000|2021-11-11 20:40:50|59.46|57.26|59.46|57.26|59.46|57.26|59.46|57.26|0
1636663260000|2021-11-11 20:41:00|59.42|57.22|59.42|57.22|59.44|57.24|59.42|57.22|0
1636663270000|2021-11-11 20:41:10|59.38|57.18|59.42|57.22|59.42|57.22|59.38|57.18|0
1636663290000|2021-11-11 20:41:30|59.46|57.26|59.46|57.26|59.46|57.26|59.42|57.22|0
1636663300000|2021-11-11 20:41:40|59.49|57.29|59.47|57.27|59.49|57.29|59.47|57.27|0
1636663310000|2021-11-11 20:41:50|59.46|57.26|59.42|57.22|59.46|57.26|59.42|57.22|0
1636663320000|2021-11-11 20:42:00|59.46|57.26|59.42|57.22|59.46|57.26|59.38|57.18|0
1636663330000|2021-11-11 20:42:10|59.38|57.18|59.42|57.22|59.42|57.22|59.38|57.18|0
1636663340000|2021-11-11 20:42:20|59.46|57.26|59.49|57.29|59.49|57.29|59.46|57.26|0
1636663350000|2021-11-11 20:42:30|59.46|57.26|59.47|57.27|59.47|57.27|59.46|57.26|0
1636663360000|2021-11-11 20:42:40|59.49|57.29|59.46|57.26|59.49|57.29|59.46|57.26|0
1636663370000|2021-11-11 20:42:50|59.49|57.29|59.47|57.27|59.49|57.29|59.46|57.26|0
1636663380000|2021-11-11 20:43:00|59.49|57.29|59.45|57.25|59.49|57.29|59.45|57.25|0
1636663390000|2021-11-11 20:43:10|59.49|57.29|59.57|57.37|59.57|57.37|59.49|57.29|0
1636663400000|2021-11-11 20:43:20|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1636663410000|2021-11-11 20:43:30|59.49|57.29|59.45|57.25|59.49|57.29|59.45|57.25|0
1636663430000|2021-11-11 20:43:50|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1636663440000|2021-11-11 20:44:00|59.45|57.25|59.42|57.22|59.45|57.25|59.42|57.22|0
1636663450000|2021-11-11 20:44:10|59.45|57.25|59.44|57.24|59.45|57.25|59.44|57.24|0
1636663460000|2021-11-11 20:44:20|59.42|57.22|59.42|57.22|59.42|57.22|59.38|57.18|0
1636663470000|2021-11-11 20:44:30|59.38|57.18|59.45|57.25|59.45|57.25|59.38|57.18|0
1636663480000|2021-11-11 20:44:40|59.49|57.29|59.49|57.29|59.49|57.29|59.45|57.25|0
1636663490000|2021-11-11 20:44:50|59.51|57.31|59.49|57.29|59.51|57.31|59.49|57.29|0
1636663500000|2021-11-11 20:45:00|59.53|57.33|59.57|57.37|59.57|57.37|59.49|57.29|0
1636663510000|2021-11-11 20:45:10|59.53|57.33|59.57|57.37|59.57|57.37|59.53|57.33|0
1636663520000|2021-11-11 20:45:20|59.6|57.4|59.6|57.4|59.6|57.4|59.6|57.4|0
1636663540000|2021-11-11 20:45:40|59.64|57.44|59.6|57.4|59.64|57.44|59.6|57.4|0
1636663550000|2021-11-11 20:45:50|59.64|57.44|59.56|57.36|59.64|57.44|59.56|57.36|0
1636663560000|2021-11-11 20:46:00|59.6|57.4|59.56|57.36|59.6|57.4|59.56|57.36|0
1636663570000|2021-11-11 20:46:10|59.53|57.33|59.49|57.29|59.53|57.33|59.49|57.29|0
1636663580000|2021-11-11 20:46:20|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636663590000|2021-11-11 20:46:30|59.42|57.22|59.34|57.14|59.42|57.22|59.34|57.14|0
1636663600000|2021-11-11 20:46:40|59.31|57.11|59.27|57.07|59.31|57.11|59.27|57.07|0
1636663610000|2021-11-11 20:46:50|59.31|57.11|59.23|57.03|59.31|57.11|59.23|57.03|0
1636663620000|2021-11-11 20:47:00|59.27|57.07|59.34|57.14|59.34|57.14|59.27|57.07|0
1636663630000|2021-11-11 20:47:10|59.42|57.22|59.45|57.25|59.45|57.25|59.42|57.22|0
1636663640000|2021-11-11 20:47:20|59.49|57.29|59.45|57.25|59.49|57.29|59.42|57.22|0
1636663650000|2021-11-11 20:47:30|59.44|57.24|59.45|57.25|59.45|57.25|59.42|57.22|0
1636663660000|2021-11-11 20:47:40|59.53|57.33|59.49|57.29|59.53|57.33|59.49|57.29|0
1636663670000|2021-11-11 20:47:50|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1636663680000|2021-11-11 20:48:00|59.42|57.22|59.38|57.18|59.42|57.22|59.38|57.18|0
1636663690000|2021-11-11 20:48:10|59.34|57.14|59.19|56.99|59.34|57.14|59.19|56.99|0
1636663700000|2021-11-11 20:48:20|59.16|56.96|59.19|56.99|59.19|56.99|59.16|56.96|0
1636663710000|2021-11-11 20:48:30|59.23|57.03|59.38|57.18|59.38|57.18|59.23|57.03|0
1636663720000|2021-11-11 20:48:40|59.34|57.14|59.38|57.18|59.38|57.18|59.34|57.14|0
1636663730000|2021-11-11 20:48:50|59.34|57.14|59.42|57.22|59.42|57.22|59.34|57.14|0
1636663740000|2021-11-11 20:49:00|59.45|57.25|59.53|57.33|59.53|57.33|59.45|57.25|0
1636663750000|2021-11-11 20:49:10|59.56|57.36|59.64|57.44|59.64|57.44|59.56|57.36|0
1636663760000|2021-11-11 20:49:20|59.56|57.36|59.64|57.44|59.64|57.44|59.56|57.36|0
1636663770000|2021-11-11 20:49:30|59.6|57.4|59.64|57.44|59.64|57.44|59.6|57.4|0
1636663780000|2021-11-11 20:49:40|59.67|57.47|59.69|57.49|59.71|57.51|59.67|57.47|0
1636663790000|2021-11-11 20:49:50|59.71|57.51|59.79|57.59|59.79|57.59|59.71|57.51|0
1636663800000|2021-11-11 20:50:00|59.71|57.51|59.45|57.25|59.71|57.51|59.45|57.25|0
1636663810000|2021-11-11 20:50:10|59.49|57.29|59.53|57.33|59.53|57.33|59.49|57.29|0
1636663820000|2021-11-11 20:50:20|59.56|57.36|59.64|57.44|59.64|57.44|59.56|57.36|0
1636663830000|2021-11-11 20:50:30|59.6|57.4|59.6|57.4|59.64|57.44|59.6|57.4|0
1636663840000|2021-11-11 20:50:40|59.64|57.44|59.64|57.44|59.64|57.44|59.6|57.4|0
1636663850000|2021-11-11 20:50:50|59.67|57.47|59.67|57.47|59.71|57.51|59.67|57.47|0
1636663860000|2021-11-11 20:51:00|59.71|57.51|59.71|57.51|59.71|57.51|59.67|57.47|0
1636663870000|2021-11-11 20:51:10|59.75|57.55|59.67|57.47|59.75|57.55|59.64|57.44|0
1636663880000|2021-11-11 20:51:20|59.71|57.51|59.79|57.59|59.79|57.59|59.71|57.51|0
1636663890000|2021-11-11 20:51:30|59.75|57.55|59.75|57.55|59.75|57.55|59.75|57.55|0
1636663910000|2021-11-11 20:51:50|59.71|57.51|59.71|57.51|59.73|57.53|59.71|57.51|0
1636663920000|2021-11-11 20:52:00|59.75|57.55|59.82|57.62|59.82|57.62|59.75|57.55|0
1636663930000|2021-11-11 20:52:10|59.79|57.59|59.9|57.7|59.9|57.7|59.79|57.59|0
1636663940000|2021-11-11 20:52:20|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1636663950000|2021-11-11 20:52:30|59.86|57.66|59.86|57.66|59.86|57.66|59.82|57.62|0
1636663960000|2021-11-11 20:52:40|59.9|57.7|59.9|57.7|59.93|57.73|59.9|57.7|0
1636663970000|2021-11-11 20:52:50|59.86|57.66|59.9|57.7|59.9|57.7|59.86|57.66|0
1636663980000|2021-11-11 20:53:00|59.86|57.66|59.93|57.73|59.93|57.73|59.86|57.66|0
1636663990000|2021-11-11 20:53:10|59.9|57.7|59.9|57.7|59.93|57.73|59.9|57.7|0
1636664000000|2021-11-11 20:53:20|59.86|57.66|59.86|57.66|59.9|57.7|59.86|57.66|0
1636664010000|2021-11-11 20:53:30|59.82|57.62|59.82|57.62|59.86|57.66|59.82|57.62|0
1636664020000|2021-11-11 20:53:40|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1636664030000|2021-11-11 20:53:50|59.75|57.55|59.71|57.51|59.78|57.58|59.71|57.51|0
1636664040000|2021-11-11 20:54:00|59.82|57.62|59.86|57.66|59.86|57.66|59.82|57.62|0
1636664050000|2021-11-11 20:54:10|59.9|57.7|59.9|57.7|59.9|57.7|59.86|57.66|0
1636664060000|2021-11-11 20:54:20|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1636664070000|2021-11-11 20:54:30|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1636664080000|2021-11-11 20:54:40|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1636664090000|2021-11-11 20:54:50|59.9|57.7|59.9|57.7|59.93|57.73|59.9|57.7|0
1636664100000|2021-11-11 20:55:00|59.86|57.66|59.93|57.73|59.93|57.73|59.86|57.66|0
1636664110000|2021-11-11 20:55:10|59.9|57.7|59.97|57.77|59.97|57.77|59.9|57.7|0
1636664120000|2021-11-11 20:55:20|60.01|57.81|59.97|57.77|60.01|57.81|59.97|57.77|0
1636664150000|2021-11-11 20:55:50|59.93|57.73|59.93|57.73|59.93|57.73|59.93|57.73|0
1636664170000|2021-11-11 20:56:10|59.97|57.77|59.97|57.77|59.97|57.77|59.93|57.73|0
1636664180000|2021-11-11 20:56:20|60.01|57.81|60.04|57.84|60.04|57.84|60.01|57.81|0
1636664190000|2021-11-11 20:56:30|60.01|57.81|60.01|57.81|60.01|57.81|60.01|57.81|0
1636664200000|2021-11-11 20:56:40|60.04|57.84|60.08|57.88|60.08|57.88|60.04|57.84|0
1636664210000|2021-11-11 20:56:50|60.01|57.81|60.01|57.81|60.04|57.84|60.01|57.81|0
1636664220000|2021-11-11 20:57:00|59.97|57.77|59.93|57.73|59.97|57.77|59.93|57.73|0
1636664230000|2021-11-11 20:57:10|60.01|57.81|59.93|57.73|60.01|57.81|59.93|57.73|0
1636664240000|2021-11-11 20:57:20|59.89|57.69|59.86|57.66|59.89|57.69|59.86|57.66|0
1636664250000|2021-11-11 20:57:30|59.82|57.62|59.82|57.62|59.82|57.62|59.78|57.58|0
1636664260000|2021-11-11 20:57:40|59.78|57.58|59.86|57.66|59.86|57.66|59.78|57.58|0
1636664270000|2021-11-11 20:57:50|59.82|57.62|59.82|57.62|59.82|57.62|59.82|57.62|0
1636664280000|2021-11-11 20:58:00|59.86|57.66|59.86|57.66|59.86|57.66|59.86|57.66|0
1636664300000|2021-11-11 20:58:20|59.89|57.69|59.89|57.69|59.89|57.69|59.89|57.69|0
1636664310000|2021-11-11 20:58:30|59.93|57.73|59.89|57.69|59.93|57.73|59.86|57.66|0
1636664340000|2021-11-11 20:59:00|59.93|57.73|59.78|57.58|59.93|57.73|59.78|57.58|0
1636664350000|2021-11-11 20:59:10|59.82|57.62|59.82|57.62|59.82|57.62|59.82|57.62|0
1636664360000|2021-11-11 20:59:20|59.86|57.66|59.93|57.73|59.93|57.73|59.82|57.62|0
1636664370000|2021-11-11 20:59:30|60.01|57.81|60.08|57.88|60.08|57.88|60.01|57.81|0
1636664380000|2021-11-11 20:59:40|60.12|57.92|60.12|57.92|60.15|57.95|60.12|57.92|0
1636664390000|2021-11-11 20:59:50|59.93|57.73|59.97|57.77|60.01|57.81|59.93|57.73|0
1636664400000|2021-11-11 21:00:00|60.04|57.84|59.93|57.73|60.04|57.84|59.93|57.73|0
1636664410000|2021-11-11 21:00:10|59.89|57.69|59.86|57.66|59.89|57.69|59.86|57.66|0
1636664430000|2021-11-11 21:00:30|59.82|57.62|59.82|57.62|59.86|57.66|59.82|57.62|0
1636664440000|2021-11-11 21:00:40|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1636664450000|2021-11-11 21:00:50|59.86|57.66|59.86|57.66|59.86|57.66|59.86|57.66|0
1636664460000|2021-11-11 21:01:00|59.89|57.69|59.86|57.66|59.89|57.69|59.86|57.66|0
1636664470000|2021-11-11 21:01:10|59.89|57.69|59.89|57.69|59.89|57.69|59.89|57.69|0
1636664480000|2021-11-11 21:01:20|59.86|57.66|59.86|57.66|59.86|57.66|59.86|57.66|0
1636664490000|2021-11-11 21:01:30|59.89|57.69|59.82|57.62|59.89|57.69|59.82|57.62|0
1636664500000|2021-11-11 21:01:40|59.78|57.58|59.74|57.54|59.78|57.58|59.74|57.54|0
1636664520000|2021-11-11 21:02:00|59.71|57.51|59.67|57.47|59.71|57.51|59.67|57.47|0
1636664530000|2021-11-11 21:02:10|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636664550000|2021-11-11 21:02:30|59.59|57.39|59.59|57.39|59.67|57.47|59.59|57.39|0
1636664560000|2021-11-11 21:02:40|59.52|57.32|59.52|57.32|59.56|57.36|59.52|57.32|0
1636664570000|2021-11-11 21:02:50|59.56|57.36|59.52|57.32|59.56|57.36|59.52|57.32|0
1636664590000|2021-11-11 21:03:10|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1636664600000|2021-11-11 21:03:20|59.63|57.43|59.52|57.32|59.63|57.43|59.52|57.32|0
1636664620000|2021-11-11 21:03:40|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1636664640000|2021-11-11 21:04:00|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636664660000|2021-11-11 21:04:20|59.56|57.36|59.59|57.39|59.59|57.39|59.56|57.36|0
1636664670000|2021-11-11 21:04:30|59.56|57.36|59.59|57.39|59.59|57.39|59.56|57.36|0
1636664680000|2021-11-11 21:04:40|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636664690000|2021-11-11 21:04:50|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636664700000|2021-11-11 21:05:00|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1636664710000|2021-11-11 21:05:10|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636664720000|2021-11-11 21:05:20|59.67|57.47|59.63|57.43|59.67|57.47|59.63|57.43|0
1636664730000|2021-11-11 21:05:30|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1636664770000|2021-11-11 21:06:10|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636664790000|2021-11-11 21:06:30|59.67|57.47|59.63|57.43|59.67|57.47|59.63|57.43|0
1636664840000|2021-11-11 21:07:20|59.59|57.39|59.59|57.39|59.59|57.39|59.59|57.39|0
1636664860000|2021-11-11 21:07:40|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636664890000|2021-11-11 21:08:10|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1636664900000|2021-11-11 21:08:20|59.63|57.43|59.67|57.47|59.67|57.47|59.63|57.43|0
1636664940000|2021-11-11 21:09:00|59.63|57.43|59.67|57.47|59.67|57.47|59.63|57.43|0
1636664950000|2021-11-11 21:09:10|59.63|57.43|59.63|57.43|59.63|57.43|59.63|57.43|0
1636664960000|2021-11-11 21:09:20|59.67|57.47|59.7|57.5|59.7|57.5|59.67|57.47|0
1636664970000|2021-11-11 21:09:30|59.74|57.54|59.74|57.54|59.74|57.54|59.74|57.54|0
1636664980000|2021-11-11 21:09:40|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1636665000000|2021-11-11 21:10:00|59.74|57.54|59.74|57.54|59.74|57.54|59.7|57.5|0
1636665010000|2021-11-11 21:10:10|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1636665020000|2021-11-11 21:10:20|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1636665030000|2021-11-11 21:10:30|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1636665060000|2021-11-11 21:11:00|59.74|57.54|59.74|57.54|59.74|57.54|59.74|57.54|0
1636665070000|2021-11-11 21:11:10|59.78|57.58|59.78|57.58|59.78|57.58|59.78|57.58|0
1636665090000|2021-11-11 21:11:30|59.74|57.54|59.74|57.54|59.74|57.54|59.74|57.54|0
1636665100000|2021-11-11 21:11:40|59.78|57.58|59.78|57.58|59.81|57.61|59.78|57.58|0
1636665130000|2021-11-11 21:12:10|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1636665140000|2021-11-11 21:12:20|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1636665150000|2021-11-11 21:12:30|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1636665170000|2021-11-11 21:12:50|59.83|57.63|59.85|57.65|59.85|57.65|59.83|57.63|0
1636665180000|2021-11-11 21:13:00|59.81|57.61|59.81|57.61|59.81|57.61|59.81|57.61|0
1636665200000|2021-11-11 21:13:20|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1636665210000|2021-11-11 21:13:30|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636665270000|2021-11-11 21:14:30|59.7|57.5|59.63|57.43|59.7|57.5|59.63|57.43|0
1636665280000|2021-11-11 21:14:40|59.66|57.46|59.66|57.46|59.66|57.46|59.66|57.46|0
1636665290000|2021-11-11 21:14:50|59.7|57.5|59.74|57.54|59.74|57.54|59.7|57.5|0
1636665330000|2021-11-11 21:15:30|59.9|57.3|59.9|57.3|59.9|57.3|59.9|57.3|0
1636665340000|2021-11-11 21:15:40|59.86|57.26|59.9|57.3|59.9|57.3|59.86|57.26|0
1636665370000|2021-11-11 21:16:10|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1636665410000|2021-11-11 21:16:50|59.9|57.3|59.9|57.3|59.9|57.3|59.9|57.3|0
1636665420000|2021-11-11 21:17:00|59.86|57.26|59.86|57.26|59.86|57.26|59.86|57.26|0
1636665450000|2021-11-11 21:17:30|59.82|57.22|59.82|57.22|59.86|57.26|59.82|57.22|0
1636665460000|2021-11-11 21:17:40|59.86|57.26|59.86|57.26|59.86|57.26|59.86|57.26|0
1636665480000|2021-11-11 21:18:00|59.82|57.22|59.82|57.22|59.82|57.22|59.82|57.22|0
1636665610000|2021-11-11 21:20:10|59.79|57.19|59.79|57.19|59.79|57.19|59.79|57.19|0
1636665640000|2021-11-11 21:20:40|59.75|57.15|59.75|57.15|59.75|57.15|59.75|57.15|0
1636665650000|2021-11-11 21:20:50|59.79|57.19|59.79|57.19|59.79|57.19|59.79|57.19|0
1636665660000|2021-11-11 21:21:00|59.75|57.15|59.75|57.15|59.75|57.15|59.75|57.15|0
1636665710000|2021-11-11 21:21:50|59.77|57.17|59.77|57.17|59.77|57.17|59.77|57.17|0
1636665720000|2021-11-11 21:22:00|59.75|57.15|59.75|57.15|59.75|57.15|59.75|57.15|0
1636665730000|2021-11-11 21:22:10|59.79|57.19|59.75|57.15|59.79|57.19|59.75|57.15|0
1636665740000|2021-11-11 21:22:20|59.79|57.19|59.79|57.19|59.79|57.19|59.79|57.19|0
1636665820000|2021-11-11 21:23:40|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1636665870000|2021-11-11 21:24:30|59.75|57.15|59.75|57.15|59.75|57.15|59.75|57.15|0
1636665890000|2021-11-11 21:24:50|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636665920000|2021-11-11 21:25:20|59.75|57.15|59.75|57.15|59.75|57.15|59.75|57.15|0
1636665930000|2021-11-11 21:25:30|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1636666050000|2021-11-11 21:27:30|59.82|57.22|59.82|57.22|59.82|57.22|59.82|57.22|0
1636666080000|2021-11-11 21:28:00|59.84|57.24|59.86|57.26|59.86|57.26|59.84|57.24|0
1636666200000|2021-11-11 21:30:00|59.82|57.22|59.82|57.22|59.82|57.22|59.82|57.22|0
1636666220000|2021-11-11 21:30:20|59.86|57.26|59.86|57.26|59.86|57.26|59.86|57.26|0
1636666280000|2021-11-11 21:31:20|59.89|57.29|59.89|57.29|59.89|57.29|59.89|57.29|0
1636666330000|2021-11-11 21:32:10|59.87|57.27|59.86|57.26|59.87|57.27|59.86|57.26|0
1636666350000|2021-11-11 21:32:30|59.82|57.22|59.82|57.22|59.82|57.22|59.82|57.22|0
1636666380000|2021-11-11 21:33:00|59.86|57.26|59.85|57.25|59.86|57.26|59.85|57.25|0
1636666400000|2021-11-11 21:33:20|59.89|57.29|59.89|57.29|59.89|57.29|59.89|57.29|0
1636666410000|2021-11-11 21:33:30|59.93|57.33|59.93|57.33|59.93|57.33|59.93|57.33|0
1636666500000|2021-11-11 21:35:00|59.89|57.29|59.89|57.29|59.89|57.29|59.89|57.29|0
1636666510000|2021-11-11 21:35:10|59.85|57.25|59.85|57.25|59.85|57.25|59.85|57.25|0
1636666520000|2021-11-11 21:35:20|59.82|57.22|59.85|57.25|59.85|57.25|59.82|57.22|0
1636666560000|2021-11-11 21:36:00|59.89|57.29|59.89|57.29|59.89|57.29|59.89|57.29|0
1636666610000|2021-11-11 21:36:50|59.85|57.25|59.85|57.25|59.85|57.25|59.85|57.25|0
1636666630000|2021-11-11 21:37:10|59.82|57.22|59.82|57.22|59.82|57.22|59.82|57.22|0
1636666660000|2021-11-11 21:37:40|59.85|57.25|59.82|57.22|59.85|57.25|59.82|57.22|0
1636666680000|2021-11-11 21:38:00|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1636666730000|2021-11-11 21:38:50|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636666820000|2021-11-11 21:40:20|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1636666850000|2021-11-11 21:40:50|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636666950000|2021-11-11 21:42:30|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636666990000|2021-11-11 21:43:10|59.74|57.14|59.78|57.18|59.78|57.18|59.74|57.14|0
1636667040000|2021-11-11 21:44:00|59.74|57.14|59.78|57.18|59.78|57.18|59.74|57.14|0
1636667070000|2021-11-11 21:44:30|59.74|57.14|59.78|57.18|59.78|57.18|59.74|57.14|0
1636667100000|2021-11-11 21:45:00|59.74|57.14|59.7|57.1|59.74|57.14|59.7|57.1|0
1636667110000|2021-11-11 21:45:10|59.74|57.14|59.7|57.1|59.74|57.14|59.7|57.1|0
1636667180000|2021-11-11 21:46:20|59.68|57.08|59.66|57.06|59.68|57.08|59.66|57.06|0
1636667230000|2021-11-11 21:47:10|59.63|57.03|59.66|57.06|59.66|57.06|59.63|57.03|0
1636667330000|2021-11-11 21:48:50|59.63|57.03|59.66|57.06|59.66|57.06|59.63|57.03|0
1636667340000|2021-11-11 21:49:00|59.63|57.03|59.63|57.03|59.63|57.03|59.63|57.03|0
1636667380000|2021-11-11 21:49:40|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1636667460000|2021-11-11 21:51:00|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636667520000|2021-11-11 21:52:00|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1636667630000|2021-11-11 21:53:50|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636667770000|2021-11-11 21:56:10|59.64|57.04|59.66|57.06|59.66|57.06|59.64|57.04|0
1636667860000|2021-11-11 21:57:40|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636667940000|2021-11-11 21:59:00|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1636667950000|2021-11-11 21:59:10|59.69|57.09|59.68|57.08|59.69|57.09|59.68|57.08|0
1636667960000|2021-11-11 21:59:20|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1636667970000|2021-11-11 21:59:30|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636667980000|2021-11-11 21:59:40|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1636667990000|2021-11-11 21:59:50|59.64|57.04|59.68|57.08|59.68|57.08|59.64|57.04|0
1636668000000|2021-11-11 22:00:00|59.7|57.1|59.71|57.11|59.73|57.13|59.7|57.1|0
1636668020000|2021-11-11 22:00:20|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636668040000|2021-11-11 22:00:40|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1636668230000|2021-11-11 22:03:50|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636668320000|2021-11-11 22:05:20|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636668330000|2021-11-11 22:05:30|59.72|57.12|59.72|57.12|59.72|57.12|59.72|57.12|0
1636668350000|2021-11-11 22:05:50|59.76|57.16|59.76|57.16|59.76|57.16|59.76|57.16|0
1636668430000|2021-11-11 22:07:10|59.72|57.12|59.72|57.12|59.72|57.12|59.72|57.12|0
1636668440000|2021-11-11 22:07:20|59.77|57.17|59.77|57.17|59.77|57.17|59.77|57.17|0
1636668460000|2021-11-11 22:07:40|59.76|57.16|59.72|57.12|59.77|57.17|59.72|57.12|0
1636668500000|2021-11-11 22:08:20|59.77|57.17|59.77|57.17|59.77|57.17|59.77|57.17|0
1636668510000|2021-11-11 22:08:30|59.72|57.12|59.72|57.12|59.72|57.12|59.72|57.12|0
1636668620000|2021-11-11 22:10:20|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636668740000|2021-11-11 22:12:20|59.76|57.16|59.76|57.16|59.76|57.16|59.76|57.16|0
1636668750000|2021-11-11 22:12:30|59.72|57.12|59.72|57.12|59.72|57.12|59.72|57.12|0
1636668800000|2021-11-11 22:13:20|59.74|57.14|59.77|57.17|59.77|57.17|59.74|57.14|0
1636668810000|2021-11-11 22:13:30|59.75|57.15|59.72|57.12|59.75|57.15|59.72|57.12|0
1636668860000|2021-11-11 22:14:20|59.77|57.17|59.77|57.17|59.77|57.17|59.77|57.17|0
1636668970000|2021-11-11 22:16:10|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636669000000|2021-11-11 22:16:40|59.77|57.17|59.77|57.17|59.77|57.17|59.77|57.17|0
1636669070000|2021-11-11 22:17:50|59.76|57.16|59.76|57.16|59.76|57.16|59.76|57.16|0
1636669120000|2021-11-11 22:18:40|59.74|57.14|59.73|57.13|59.74|57.14|59.73|57.13|0
1636669140000|2021-11-11 22:19:00|59.75|57.15|59.75|57.15|59.75|57.15|59.75|57.15|0
1636669150000|2021-11-11 22:19:10|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636669190000|2021-11-11 22:19:50|59.75|57.15|59.75|57.15|59.75|57.15|59.75|57.15|0
1636669300000|2021-11-11 22:21:40|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1636669520000|2021-11-11 22:25:20|59.75|57.15|59.75|57.15|59.75|57.15|59.75|57.15|0
1636669550000|2021-11-11 22:25:50|59.76|57.16|59.74|57.14|59.76|57.16|59.74|57.14|0
1636669800000|2021-11-11 22:30:00|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1636669850000|2021-11-11 22:30:50|59.72|57.12|59.72|57.12|59.72|57.12|59.72|57.12|0
1636669860000|2021-11-11 22:31:00|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636669950000|2021-11-11 22:32:30|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636670160000|2021-11-11 22:36:00|59.72|57.12|59.72|57.12|59.72|57.12|59.72|57.12|0
1636670310000|2021-11-11 22:38:30|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636670340000|2021-11-11 22:39:00|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636670690000|2021-11-11 22:44:50|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636670700000|2021-11-11 22:45:00|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636670720000|2021-11-11 22:45:20|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636670730000|2021-11-11 22:45:30|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636670750000|2021-11-11 22:45:50|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636670760000|2021-11-11 22:46:00|59.7|57.1|59.71|57.11|59.71|57.11|59.7|57.1|0
1636670780000|2021-11-11 22:46:20|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636670800000|2021-11-11 22:46:40|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1636670810000|2021-11-11 22:46:50|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636670820000|2021-11-11 22:47:00|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1636670830000|2021-11-11 22:47:10|59.67|57.07|59.67|57.07|59.67|57.07|59.67|57.07|0
1636670920000|2021-11-11 22:48:40|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1636670980000|2021-11-11 22:49:40|59.67|57.07|59.67|57.07|59.67|57.07|59.67|57.07|0
1636671400000|2021-11-11 22:56:40|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1636671510000|2021-11-11 22:58:30|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1636671560000|2021-11-11 22:59:20|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1636671590000|2021-11-11 22:59:50|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1636671600000|2021-11-11 23:00:00|59.54|56.94|59.58|56.98|59.61|57.01|59.54|56.94|0
1636671610000|2021-11-11 23:00:10|59.59|56.99|59.59|56.99|59.61|57.01|59.59|56.99|0
1636671620000|2021-11-11 23:00:20|59.56|56.96|59.52|56.92|59.56|56.96|59.52|56.92|0
1636671640000|2021-11-11 23:00:40|59.5|56.9|59.52|56.92|59.54|56.94|59.5|56.9|0
1636671650000|2021-11-11 23:00:50|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636671660000|2021-11-11 23:01:00|59.58|56.98|59.56|56.96|59.58|56.98|59.56|56.96|0
1636671670000|2021-11-11 23:01:10|59.57|56.97|59.57|56.97|59.57|56.97|59.57|56.97|0
1636671680000|2021-11-11 23:01:20|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1636671780000|2021-11-11 23:03:00|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636671810000|2021-11-11 23:03:30|59.54|56.94|59.52|56.92|59.54|56.94|59.52|56.92|0
1636671830000|2021-11-11 23:03:50|59.5|56.9|59.48|56.88|59.52|56.92|59.48|56.88|0
1636671840000|2021-11-11 23:04:00|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636671850000|2021-11-11 23:04:10|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636671870000|2021-11-11 23:04:30|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636671890000|2021-11-11 23:04:50|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636671910000|2021-11-11 23:05:10|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636671950000|2021-11-11 23:05:50|59.54|56.94|59.55|56.95|59.55|56.95|59.54|56.94|0
1636671990000|2021-11-11 23:06:30|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636672000000|2021-11-11 23:06:40|59.55|56.95|59.54|56.94|59.55|56.95|59.54|56.94|0
1636672010000|2021-11-11 23:06:50|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636672030000|2021-11-11 23:07:10|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636672040000|2021-11-11 23:07:20|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636672090000|2021-11-11 23:08:10|59.59|56.99|59.59|56.99|59.59|56.99|59.59|56.99|0
1636672110000|2021-11-11 23:08:30|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636672160000|2021-11-11 23:09:20|59.59|56.99|59.59|56.99|59.59|56.99|59.59|56.99|0
1636672200000|2021-11-11 23:10:00|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636672230000|2021-11-11 23:10:30|59.59|56.99|59.59|56.99|59.59|56.99|59.59|56.99|0
1636672360000|2021-11-11 23:12:40|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636672370000|2021-11-11 23:12:50|59.64|57.04|59.66|57.06|59.66|57.06|59.62|57.02|0
1636672410000|2021-11-11 23:13:30|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636672420000|2021-11-11 23:13:40|59.64|57.04|59.62|57.02|59.64|57.04|59.62|57.02|0
1636672440000|2021-11-11 23:14:00|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636672450000|2021-11-11 23:14:10|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636672470000|2021-11-11 23:14:30|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1636672480000|2021-11-11 23:14:40|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636672510000|2021-11-11 23:15:10|59.64|57.04|59.62|57.02|59.64|57.04|59.62|57.02|0
1636672530000|2021-11-11 23:15:30|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1636672540000|2021-11-11 23:15:40|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1636672570000|2021-11-11 23:16:10|59.59|56.99|59.59|56.99|59.59|56.99|59.59|56.99|0
1636672600000|2021-11-11 23:16:40|59.57|56.97|59.57|56.97|59.57|56.97|59.57|56.97|0
1636672610000|2021-11-11 23:16:50|59.59|56.99|59.59|56.99|59.59|56.99|59.59|56.99|0
1636672630000|2021-11-11 23:17:10|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636672660000|2021-11-11 23:17:40|59.53|56.93|59.51|56.91|59.53|56.93|59.51|56.91|0
1636672680000|2021-11-11 23:18:00|59.47|56.87|59.47|56.87|59.47|56.87|59.47|56.87|0
1636672790000|2021-11-11 23:19:50|59.46|56.86|59.47|56.87|59.47|56.87|59.46|56.86|0
1636672800000|2021-11-11 23:20:00|59.44|56.84|59.44|56.84|59.46|56.86|59.44|56.84|0
1636672810000|2021-11-11 23:20:10|59.47|56.87|59.47|56.87|59.47|56.87|59.47|56.87|0
1636672820000|2021-11-11 23:20:20|59.44|56.84|59.44|56.84|59.44|56.84|59.44|56.84|0
1636672830000|2021-11-11 23:20:30|59.42|56.82|59.44|56.84|59.44|56.84|59.42|56.82|0
1636672850000|2021-11-11 23:20:50|59.42|56.82|59.44|56.84|59.44|56.84|59.42|56.82|0
1636672870000|2021-11-11 23:21:10|59.42|56.82|59.44|56.84|59.44|56.84|59.42|56.82|0
1636672880000|2021-11-11 23:21:20|59.42|56.82|59.42|56.82|59.42|56.82|59.42|56.82|0
1636672890000|2021-11-11 23:21:30|59.44|56.84|59.44|56.84|59.44|56.84|59.42|56.82|0
1636672900000|2021-11-11 23:21:40|59.42|56.82|59.42|56.82|59.42|56.82|59.42|56.82|0
1636672910000|2021-11-11 23:21:50|59.44|56.84|59.42|56.82|59.44|56.84|59.42|56.82|0
1636672920000|2021-11-11 23:22:00|59.4|56.8|59.42|56.82|59.44|56.84|59.4|56.8|0
1636672930000|2021-11-11 23:22:10|59.4|56.8|59.4|56.8|59.4|56.8|59.4|56.8|0
1636672940000|2021-11-11 23:22:20|59.44|56.84|59.44|56.84|59.44|56.84|59.44|56.84|0
1636672960000|2021-11-11 23:22:40|59.42|56.82|59.42|56.82|59.42|56.82|59.42|56.82|0
1636672970000|2021-11-11 23:22:50|59.44|56.84|59.42|56.82|59.44|56.84|59.42|56.82|0
1636672980000|2021-11-11 23:23:00|59.44|56.84|59.4|56.8|59.44|56.84|59.4|56.8|0
1636673030000|2021-11-11 23:23:50|59.38|56.78|59.38|56.78|59.38|56.78|59.38|56.78|0
1636673040000|2021-11-11 23:24:00|59.36|56.76|59.36|56.76|59.36|56.76|59.36|56.76|0
1636673090000|2021-11-11 23:24:50|59.34|56.74|59.34|56.74|59.34|56.74|59.34|56.74|0
1636673100000|2021-11-11 23:25:00|59.36|56.76|59.36|56.76|59.36|56.76|59.36|56.76|0
1636673110000|2021-11-11 23:25:10|59.34|56.74|59.36|56.76|59.36|56.76|59.34|56.74|0
1636673120000|2021-11-11 23:25:20|59.32|56.72|59.34|56.74|59.34|56.74|59.32|56.72|0
1636673130000|2021-11-11 23:25:30|59.36|56.76|59.36|56.76|59.36|56.76|59.36|56.76|0
1636673170000|2021-11-11 23:26:10|59.34|56.74|59.32|56.72|59.36|56.76|59.32|56.72|0
1636673180000|2021-11-11 23:26:20|59.31|56.71|59.31|56.71|59.31|56.71|59.29|56.69|0
1636673190000|2021-11-11 23:26:30|59.32|56.72|59.32|56.72|59.32|56.72|59.31|56.71|0
1636673280000|2021-11-11 23:28:00|59.3|56.7|59.29|56.69|59.32|56.72|59.29|56.69|0
1636673290000|2021-11-11 23:28:10|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636673310000|2021-11-11 23:28:30|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636673320000|2021-11-11 23:28:40|59.28|56.68|59.28|56.68|59.28|56.68|59.27|56.67|0
1636673330000|2021-11-11 23:28:50|59.3|56.7|59.28|56.68|59.3|56.7|59.28|56.68|0
1636673340000|2021-11-11 23:29:00|59.25|56.65|59.27|56.67|59.27|56.67|59.25|56.65|0
1636673350000|2021-11-11 23:29:10|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636673410000|2021-11-11 23:30:10|59.25|56.65|59.27|56.67|59.27|56.67|59.25|56.65|0
1636673420000|2021-11-11 23:30:20|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636673460000|2021-11-11 23:31:00|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636673510000|2021-11-11 23:31:50|59.3|56.7|59.32|56.72|59.32|56.72|59.3|56.7|0
1636673520000|2021-11-11 23:32:00|59.28|56.68|59.3|56.7|59.3|56.7|59.28|56.68|0
1636673530000|2021-11-11 23:32:10|59.32|56.72|59.3|56.7|59.32|56.72|59.3|56.7|0
1636673540000|2021-11-11 23:32:20|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636673640000|2021-11-11 23:34:00|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636673660000|2021-11-11 23:34:20|59.26|56.66|59.26|56.66|59.26|56.66|59.26|56.66|0
1636673670000|2021-11-11 23:34:30|59.28|56.68|59.25|56.65|59.28|56.68|59.25|56.65|0
1636673740000|2021-11-11 23:35:40|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636673790000|2021-11-11 23:36:30|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636673860000|2021-11-11 23:37:40|59.17|56.57|59.19|56.59|59.21|56.61|59.17|56.57|0
1636673870000|2021-11-11 23:37:50|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636673880000|2021-11-11 23:38:00|59.19|56.59|59.19|56.59|59.19|56.59|59.19|56.59|0
1636673890000|2021-11-11 23:38:10|59.21|56.61|59.21|56.61|59.21|56.61|59.19|56.59|0
1636673910000|2021-11-11 23:38:30|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636673940000|2021-11-11 23:39:00|59.21|56.61|59.24|56.64|59.24|56.64|59.21|56.61|0
1636673950000|2021-11-11 23:39:10|59.23|56.63|59.24|56.64|59.24|56.64|59.23|56.63|0
1636673970000|2021-11-11 23:39:30|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636673980000|2021-11-11 23:39:40|59.24|56.64|59.23|56.63|59.24|56.64|59.23|56.63|0
1636673990000|2021-11-11 23:39:50|59.24|56.64|59.23|56.63|59.24|56.64|59.23|56.63|0
1636674000000|2021-11-11 23:40:00|59.21|56.61|59.21|56.61|59.24|56.64|59.21|56.61|0
1636674060000|2021-11-11 23:41:00|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636674080000|2021-11-11 23:41:20|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636674150000|2021-11-11 23:42:30|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636674190000|2021-11-11 23:43:10|59.28|56.68|59.24|56.64|59.28|56.68|59.24|56.64|0
1636674220000|2021-11-11 23:43:40|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636674260000|2021-11-11 23:44:20|59.24|56.64|59.28|56.68|59.28|56.68|59.24|56.64|0
1636674280000|2021-11-11 23:44:40|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636674360000|2021-11-11 23:46:00|59.28|56.68|59.28|56.68|59.28|56.68|59.26|56.66|0
1636674380000|2021-11-11 23:46:20|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636674390000|2021-11-11 23:46:30|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1636674400000|2021-11-11 23:46:40|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636674480000|2021-11-11 23:48:00|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636674530000|2021-11-11 23:48:50|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636674560000|2021-11-11 23:49:20|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636674570000|2021-11-11 23:49:30|59.13|56.53|59.09|56.49|59.13|56.53|59.09|56.49|0
1636674580000|2021-11-11 23:49:40|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636674600000|2021-11-11 23:50:00|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636674620000|2021-11-11 23:50:20|59.05|56.45|59.02|56.42|59.05|56.45|59.02|56.42|0
1636674630000|2021-11-11 23:50:30|59.04|56.44|59.02|56.42|59.05|56.45|59.02|56.42|0
1636674640000|2021-11-11 23:50:40|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636674680000|2021-11-11 23:51:20|59.02|56.42|59.05|56.45|59.05|56.45|59.02|56.42|0
1636674690000|2021-11-11 23:51:30|59.07|56.47|59.05|56.45|59.09|56.49|59.05|56.45|0
1636674700000|2021-11-11 23:51:40|59.07|56.47|59.05|56.45|59.07|56.47|59.05|56.45|0
1636674710000|2021-11-11 23:51:50|59.09|56.49|59.07|56.47|59.09|56.49|59.07|56.47|0
1636674720000|2021-11-11 23:52:00|59.09|56.49|59.09|56.49|59.09|56.49|59.05|56.45|0
1636674740000|2021-11-11 23:52:20|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636674780000|2021-11-11 23:53:00|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636674810000|2021-11-11 23:53:30|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636674850000|2021-11-11 23:54:10|59.16|56.56|59.13|56.53|59.16|56.56|59.13|56.53|0
1636674890000|2021-11-11 23:54:50|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636674900000|2021-11-11 23:55:00|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636674910000|2021-11-11 23:55:10|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636674940000|2021-11-11 23:55:40|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636674960000|2021-11-11 23:56:00|59.14|56.54|59.13|56.53|59.14|56.54|59.13|56.53|0
1636674970000|2021-11-11 23:56:10|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636674990000|2021-11-11 23:56:30|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636675000000|2021-11-11 23:56:40|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636675010000|2021-11-11 23:56:50|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636675020000|2021-11-11 23:57:00|59.09|56.49|59.05|56.45|59.09|56.49|59.05|56.45|0
1636675050000|2021-11-11 23:57:30|59.09|56.49|59.09|56.49|59.09|56.49|59.05|56.45|0
1636675060000|2021-11-11 23:57:40|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636675070000|2021-11-11 23:57:50|59.09|56.49|59.05|56.45|59.09|56.49|59.05|56.45|0
1636675080000|2021-11-11 23:58:00|59.07|56.47|59.09|56.49|59.09|56.49|59.07|56.47|0
1636675110000|2021-11-11 23:58:30|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636675130000|2021-11-11 23:58:50|59.01|56.41|59.01|56.41|59.01|56.41|59.01|56.41|0
1636675170000|2021-11-11 23:59:30|58.98|56.38|58.94|56.34|58.98|56.38|58.94|56.34|0
1636675200000|2021-11-12 00:00:00|58.98|56.38|59|56.4|59|56.4|58.94|56.34|0
1636675210000|2021-11-12 00:00:10|58.98|56.38|58.94|56.34|58.98|56.38|58.94|56.34|0
1636675220000|2021-11-12 00:00:20|58.9|56.3|58.94|56.34|58.94|56.34|58.9|56.3|0
1636675230000|2021-11-12 00:00:30|58.98|56.38|58.94|56.34|58.98|56.38|58.94|56.34|0
1636675240000|2021-11-12 00:00:40|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1636675250000|2021-11-12 00:00:50|58.87|56.27|58.87|56.27|58.9|56.3|58.87|56.27|0
1636675260000|2021-11-12 00:01:00|58.9|56.3|58.9|56.3|58.9|56.3|58.87|56.27|0
1636675270000|2021-11-12 00:01:10|58.87|56.27|58.87|56.27|58.87|56.27|58.87|56.27|0
1636675280000|2021-11-12 00:01:20|58.85|56.25|58.85|56.25|58.85|56.25|58.85|56.25|0
1636675290000|2021-11-12 00:01:30|58.83|56.23|58.83|56.23|58.83|56.23|58.83|56.23|0
1636675300000|2021-11-12 00:01:40|58.79|56.19|58.79|56.19|58.79|56.19|58.79|56.19|0
1636675310000|2021-11-12 00:01:50|58.83|56.23|58.87|56.27|58.87|56.27|58.83|56.23|0
1636675320000|2021-11-12 00:02:00|58.83|56.23|58.79|56.19|58.83|56.23|58.79|56.19|0
1636675330000|2021-11-12 00:02:10|58.76|56.16|58.72|56.12|58.76|56.16|58.72|56.12|0
1636675340000|2021-11-12 00:02:20|58.68|56.08|58.68|56.08|58.68|56.08|58.68|56.08|0
1636675350000|2021-11-12 00:02:30|58.61|56.01|58.61|56.01|58.61|56.01|58.57|55.97|0
1636675360000|2021-11-12 00:02:40|58.63|56.03|58.61|56.01|58.63|56.03|58.61|56.01|0
1636675380000|2021-11-12 00:03:00|58.65|56.05|58.65|56.05|58.65|56.05|58.65|56.05|0
1636675390000|2021-11-12 00:03:10|58.67|56.07|58.61|56.01|58.67|56.07|58.61|56.01|0
1636675400000|2021-11-12 00:03:20|58.57|55.97|58.57|55.97|58.57|55.97|58.54|55.94|0
1636675410000|2021-11-12 00:03:30|58.61|56.01|58.57|55.97|58.61|56.01|58.57|55.97|0
1636675420000|2021-11-12 00:03:40|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1636675430000|2021-11-12 00:03:50|58.54|55.94|58.54|55.94|58.54|55.94|58.5|55.9|0
1636675440000|2021-11-12 00:04:00|58.5|55.9|58.48|55.88|58.5|55.9|58.46|55.86|0
1636675450000|2021-11-12 00:04:10|58.5|55.9|58.5|55.9|58.54|55.94|58.5|55.9|0
1636675460000|2021-11-12 00:04:20|58.48|55.88|58.5|55.9|58.5|55.9|58.46|55.86|0
1636675470000|2021-11-12 00:04:30|58.54|55.94|58.54|55.94|58.54|55.94|58.54|55.94|0
1636675480000|2021-11-12 00:04:40|58.52|55.92|58.54|55.94|58.54|55.94|58.52|55.92|0
1636675490000|2021-11-12 00:04:50|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1636675500000|2021-11-12 00:05:00|58.61|56.01|58.57|55.97|58.61|56.01|58.57|55.97|0
1636675510000|2021-11-12 00:05:10|58.54|55.94|58.54|55.94|58.57|55.97|58.54|55.94|0
1636675520000|2021-11-12 00:05:20|58.46|55.86|58.46|55.86|58.5|55.9|58.46|55.86|0
1636675530000|2021-11-12 00:05:30|58.43|55.83|58.46|55.86|58.46|55.86|58.43|55.83|0
1636675540000|2021-11-12 00:05:40|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636675550000|2021-11-12 00:05:50|58.39|55.79|58.43|55.83|58.43|55.83|58.39|55.79|0
1636675560000|2021-11-12 00:06:00|58.39|55.79|58.43|55.83|58.43|55.83|58.39|55.79|0
1636675570000|2021-11-12 00:06:10|58.39|55.79|58.35|55.75|58.39|55.79|58.35|55.75|0
1636675580000|2021-11-12 00:06:20|58.39|55.79|58.35|55.75|58.39|55.79|58.35|55.75|0
1636675590000|2021-11-12 00:06:30|58.37|55.77|58.35|55.75|58.37|55.77|58.35|55.75|0
1636675600000|2021-11-12 00:06:40|58.37|55.77|58.39|55.79|58.39|55.79|58.35|55.75|0
1636675610000|2021-11-12 00:06:50|58.43|55.83|58.46|55.86|58.46|55.86|58.43|55.83|0
1636675620000|2021-11-12 00:07:00|58.5|55.9|58.46|55.86|58.5|55.9|58.46|55.86|0
1636675630000|2021-11-12 00:07:10|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636675640000|2021-11-12 00:07:20|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636675650000|2021-11-12 00:07:30|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636675670000|2021-11-12 00:07:50|58.52|55.92|58.5|55.9|58.53|55.93|58.5|55.9|0
1636675690000|2021-11-12 00:08:10|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636675710000|2021-11-12 00:08:30|58.5|55.9|58.48|55.88|58.5|55.9|58.46|55.86|0
1636675720000|2021-11-12 00:08:40|58.46|55.86|58.5|55.9|58.5|55.9|58.46|55.86|0
1636675730000|2021-11-12 00:08:50|58.46|55.86|58.42|55.82|58.46|55.86|58.42|55.82|0
1636675740000|2021-11-12 00:09:00|58.46|55.86|58.5|55.9|58.5|55.9|58.42|55.82|0
1636675750000|2021-11-12 00:09:10|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636675770000|2021-11-12 00:09:30|58.55|55.95|58.57|55.97|58.57|55.97|58.55|55.95|0
1636675780000|2021-11-12 00:09:40|58.53|55.93|58.57|55.97|58.57|55.97|58.53|55.93|0
1636675810000|2021-11-12 00:10:10|58.61|56.01|58.57|55.97|58.61|56.01|58.57|55.97|0
1636675820000|2021-11-12 00:10:20|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636675840000|2021-11-12 00:10:40|58.57|55.97|58.53|55.93|58.57|55.97|58.53|55.93|0
1636675850000|2021-11-12 00:10:50|58.55|55.95|58.53|55.93|58.55|55.95|58.53|55.93|0
1636675860000|2021-11-12 00:11:00|58.57|55.97|58.55|55.95|58.57|55.97|58.53|55.93|0
1636675870000|2021-11-12 00:11:10|58.53|55.93|58.53|55.93|58.55|55.95|58.53|55.93|0
1636675890000|2021-11-12 00:11:30|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636675900000|2021-11-12 00:11:40|58.52|55.92|58.5|55.9|58.53|55.93|58.5|55.9|0
1636675910000|2021-11-12 00:11:50|58.53|55.93|58.5|55.9|58.53|55.93|58.5|55.9|0
1636675940000|2021-11-12 00:12:20|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636675950000|2021-11-12 00:12:30|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636675960000|2021-11-12 00:12:40|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636675980000|2021-11-12 00:13:00|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636675990000|2021-11-12 00:13:10|58.48|55.88|58.5|55.9|58.5|55.9|58.48|55.88|0
1636676000000|2021-11-12 00:13:20|58.48|55.88|58.5|55.9|58.5|55.9|58.48|55.88|0
1636676010000|2021-11-12 00:13:30|58.48|55.88|58.5|55.9|58.5|55.9|58.48|55.88|0
1636676020000|2021-11-12 00:13:40|58.51|55.91|58.53|55.93|58.53|55.93|58.51|55.91|0
1636676050000|2021-11-12 00:14:10|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636676070000|2021-11-12 00:14:30|58.46|55.86|58.5|55.9|58.5|55.9|58.46|55.86|0
1636676080000|2021-11-12 00:14:40|58.48|55.88|58.5|55.9|58.5|55.9|58.46|55.86|0
1636676090000|2021-11-12 00:14:50|58.49|55.89|58.49|55.89|58.49|55.89|58.49|55.89|0
1636676100000|2021-11-12 00:15:00|58.46|55.86|58.42|55.82|58.46|55.86|58.42|55.82|0
1636676110000|2021-11-12 00:15:10|58.46|55.86|58.48|55.88|58.49|55.89|58.46|55.86|0
1636676120000|2021-11-12 00:15:20|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636676130000|2021-11-12 00:15:30|58.49|55.89|58.46|55.86|58.49|55.89|58.46|55.86|0
1636676200000|2021-11-12 00:16:40|58.42|55.82|58.46|55.86|58.46|55.86|58.42|55.82|0
1636676210000|2021-11-12 00:16:50|58.49|55.89|58.53|55.93|58.53|55.93|58.49|55.89|0
1636676240000|2021-11-12 00:17:20|58.49|55.89|58.49|55.89|58.49|55.89|58.49|55.89|0
1636676260000|2021-11-12 00:17:40|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636676280000|2021-11-12 00:18:00|58.49|55.89|58.46|55.86|58.49|55.89|58.46|55.86|0
1636676290000|2021-11-12 00:18:10|58.49|55.89|58.49|55.89|58.49|55.89|58.48|55.88|0
1636676300000|2021-11-12 00:18:20|58.53|55.93|58.53|55.93|58.53|55.93|58.49|55.89|0
1636676310000|2021-11-12 00:18:30|58.49|55.89|58.49|55.89|58.49|55.89|58.49|55.89|0
1636676330000|2021-11-12 00:18:50|58.53|55.93|58.53|55.93|58.53|55.93|58.49|55.89|0
1636676340000|2021-11-12 00:19:00|58.49|55.89|58.53|55.93|58.53|55.93|58.49|55.89|0
1636676350000|2021-11-12 00:19:10|58.49|55.89|58.49|55.89|58.49|55.89|58.49|55.89|0
1636676360000|2021-11-12 00:19:20|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636676370000|2021-11-12 00:19:30|58.49|55.89|58.49|55.89|58.49|55.89|58.49|55.89|0
1636676400000|2021-11-12 00:20:00|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636676440000|2021-11-12 00:20:40|58.49|55.89|58.49|55.89|58.49|55.89|58.49|55.89|0
1636676450000|2021-11-12 00:20:50|58.53|55.93|58.57|55.97|58.57|55.97|58.53|55.93|0
1636676460000|2021-11-12 00:21:00|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636676490000|2021-11-12 00:21:30|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636676500000|2021-11-12 00:21:40|58.49|55.89|58.49|55.89|58.49|55.89|58.49|55.89|0
1636676560000|2021-11-12 00:22:40|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636676580000|2021-11-12 00:23:00|58.45|55.85|58.45|55.85|58.45|55.85|58.45|55.85|0
1636676620000|2021-11-12 00:23:40|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1636676640000|2021-11-12 00:24:00|58.38|55.78|58.38|55.78|58.38|55.78|58.38|55.78|0
1636676650000|2021-11-12 00:24:10|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1636676660000|2021-11-12 00:24:20|58.45|55.85|58.45|55.85|58.45|55.85|58.45|55.85|0
1636676700000|2021-11-12 00:25:00|58.42|55.82|58.38|55.78|58.42|55.82|58.38|55.78|0
1636676720000|2021-11-12 00:25:20|58.42|55.82|58.38|55.78|58.42|55.82|58.38|55.78|0
1636676730000|2021-11-12 00:25:30|58.42|55.82|58.38|55.78|58.42|55.82|58.38|55.78|0
1636676740000|2021-11-12 00:25:40|58.42|55.82|58.38|55.78|58.42|55.82|58.38|55.78|0
1636676860000|2021-11-12 00:27:40|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1636676950000|2021-11-12 00:29:10|58.43|55.83|58.45|55.85|58.45|55.85|58.42|55.82|0
1636676960000|2021-11-12 00:29:20|58.42|55.82|58.42|55.82|58.42|55.82|58.38|55.78|0
1636676970000|2021-11-12 00:29:30|58.38|55.78|58.38|55.78|58.38|55.78|58.38|55.78|0
1636676980000|2021-11-12 00:29:40|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1636677020000|2021-11-12 00:30:20|58.38|55.78|58.38|55.78|58.38|55.78|58.38|55.78|0
1636677030000|2021-11-12 00:30:30|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636677040000|2021-11-12 00:30:40|58.34|55.74|58.34|55.74|58.34|55.74|58.31|55.71|0
1636677050000|2021-11-12 00:30:50|58.31|55.71|58.34|55.74|58.34|55.74|58.31|55.71|0
1636677060000|2021-11-12 00:31:00|58.38|55.78|58.41|55.81|58.42|55.82|58.38|55.78|0
1636677090000|2021-11-12 00:31:30|58.38|55.78|58.38|55.78|58.38|55.78|58.38|55.78|0
1636677100000|2021-11-12 00:31:40|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636677110000|2021-11-12 00:31:50|58.38|55.78|58.41|55.81|58.41|55.81|58.38|55.78|0
1636677140000|2021-11-12 00:32:20|58.38|55.78|58.41|55.81|58.41|55.81|58.38|55.78|0
1636677150000|2021-11-12 00:32:30|58.38|55.78|58.41|55.81|58.41|55.81|58.38|55.78|0
1636677180000|2021-11-12 00:33:00|58.43|55.83|58.45|55.85|58.45|55.85|58.43|55.83|0
1636677200000|2021-11-12 00:33:20|58.41|55.81|58.41|55.81|58.41|55.81|58.41|55.81|0
1636677210000|2021-11-12 00:33:30|58.45|55.85|58.41|55.81|58.45|55.85|58.41|55.81|0
1636677220000|2021-11-12 00:33:40|58.43|55.83|58.41|55.81|58.43|55.83|58.41|55.81|0
1636677230000|2021-11-12 00:33:50|58.45|55.85|58.41|55.81|58.45|55.85|58.41|55.81|0
1636677250000|2021-11-12 00:34:10|58.38|55.78|58.34|55.74|58.38|55.78|58.34|55.74|0
1636677280000|2021-11-12 00:34:40|58.38|55.78|58.38|55.78|58.38|55.78|58.34|55.74|0
1636677290000|2021-11-12 00:34:50|58.34|55.74|58.34|55.74|58.34|55.74|58.34|55.74|0
1636677300000|2021-11-12 00:35:00|58.36|55.76|58.34|55.74|58.36|55.76|58.34|55.74|0
1636677330000|2021-11-12 00:35:30|58.3|55.7|58.3|55.7|58.3|55.7|58.3|55.7|0
1636677340000|2021-11-12 00:35:40|58.34|55.74|58.3|55.7|58.34|55.74|58.3|55.7|0
1636677360000|2021-11-12 00:36:00|58.29|55.69|58.27|55.67|58.29|55.69|58.27|55.67|0
1636677370000|2021-11-12 00:36:10|58.3|55.7|58.27|55.67|58.3|55.7|58.27|55.67|0
1636677380000|2021-11-12 00:36:20|58.16|55.56|58.19|55.59|58.19|55.59|58.16|55.56|0
1636677400000|2021-11-12 00:36:40|58.23|55.63|58.23|55.63|58.23|55.63|58.23|55.63|0
1636677440000|2021-11-12 00:37:20|58.19|55.59|58.19|55.59|58.19|55.59|58.19|55.59|0
1636677450000|2021-11-12 00:37:30|58.16|55.56|58.16|55.56|58.16|55.56|58.12|55.52|0
1636677460000|2021-11-12 00:37:40|58.12|55.52|58.12|55.52|58.16|55.56|58.12|55.52|0
1636677470000|2021-11-12 00:37:50|58.09|55.49|58.12|55.52|58.12|55.52|58.09|55.49|0
1636677480000|2021-11-12 00:38:00|58.09|55.49|58.09|55.49|58.09|55.49|58.09|55.49|0
1636677530000|2021-11-12 00:38:50|58.08|55.48|58.08|55.48|58.08|55.48|58.08|55.48|0
1636677570000|2021-11-12 00:39:30|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1636677580000|2021-11-12 00:39:40|58.12|55.52|58.12|55.52|58.12|55.52|58.12|55.52|0
1636677640000|2021-11-12 00:40:40|58.16|55.56|58.16|55.56|58.16|55.56|58.16|55.56|0
1636677670000|2021-11-12 00:41:10|58.12|55.52|58.12|55.52|58.12|55.52|58.12|55.52|0
1636677690000|2021-11-12 00:41:30|58.08|55.48|58.08|55.48|58.08|55.48|58.08|55.48|0
1636677720000|2021-11-12 00:42:00|58.12|55.52|58.12|55.52|58.12|55.52|58.12|55.52|0
1636677740000|2021-11-12 00:42:20|58.08|55.48|58.08|55.48|58.08|55.48|58.08|55.48|0
1636677780000|2021-11-12 00:43:00|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636677790000|2021-11-12 00:43:10|57.97|55.37|57.97|55.37|57.97|55.37|57.97|55.37|0
1636677810000|2021-11-12 00:43:30|57.94|55.34|57.94|55.34|57.94|55.34|57.94|55.34|0
1636677820000|2021-11-12 00:43:40|57.9|55.3|57.94|55.34|57.94|55.34|57.9|55.3|0
1636677860000|2021-11-12 00:44:20|57.97|55.37|57.94|55.34|57.97|55.37|57.94|55.34|0
1636677870000|2021-11-12 00:44:30|57.96|55.36|57.94|55.34|57.96|55.36|57.94|55.34|0
1636677910000|2021-11-12 00:45:10|57.9|55.3|57.94|55.34|57.94|55.34|57.9|55.3|0
1636677920000|2021-11-12 00:45:20|57.9|55.3|57.9|55.3|57.9|55.3|57.9|55.3|0
1636677930000|2021-11-12 00:45:30|57.94|55.34|57.9|55.3|57.94|55.34|57.9|55.3|0
1636677950000|2021-11-12 00:45:50|57.94|55.34|57.9|55.3|57.94|55.34|57.9|55.3|0
1636677960000|2021-11-12 00:46:00|57.94|55.34|57.94|55.34|57.94|55.34|57.94|55.34|0
1636678040000|2021-11-12 00:47:20|57.97|55.37|57.97|55.37|57.97|55.37|57.97|55.37|0
1636678080000|2021-11-12 00:48:00|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1636678110000|2021-11-12 00:48:30|58.04|55.44|58.04|55.44|58.04|55.44|58.04|55.44|0
1636678140000|2021-11-12 00:49:00|58.03|55.43|58.01|55.41|58.03|55.43|58.01|55.41|0
1636678150000|2021-11-12 00:49:10|58.04|55.44|58.04|55.44|58.04|55.44|58.04|55.44|0
1636678190000|2021-11-12 00:49:50|58.08|55.48|58.08|55.48|58.08|55.48|58.08|55.48|0
1636678220000|2021-11-12 00:50:20|58.12|55.52|58.12|55.52|58.12|55.52|58.12|55.52|0
1636678230000|2021-11-12 00:50:30|58.08|55.48|58.12|55.52|58.12|55.52|58.08|55.48|0
1636678240000|2021-11-12 00:50:40|58.15|55.55|58.15|55.55|58.15|55.55|58.15|55.55|0
1636678280000|2021-11-12 00:51:20|58.17|55.57|58.17|55.57|58.17|55.57|58.17|55.57|0
1636678290000|2021-11-12 00:51:30|58.15|55.55|58.19|55.59|58.19|55.59|58.15|55.55|0
1636678310000|2021-11-12 00:51:50|58.22|55.62|58.22|55.62|58.22|55.62|58.22|55.62|0
1636678320000|2021-11-12 00:52:00|58.26|55.66|58.26|55.66|58.26|55.66|58.26|55.66|0
1636678360000|2021-11-12 00:52:40|58.22|55.62|58.22|55.62|58.22|55.62|58.22|55.62|0
1636678370000|2021-11-12 00:52:50|58.26|55.66|58.26|55.66|58.26|55.66|58.24|55.64|0
1636678380000|2021-11-12 00:53:00|58.22|55.62|58.26|55.66|58.26|55.66|58.22|55.62|0
1636678420000|2021-11-12 00:53:40|58.3|55.7|58.26|55.66|58.3|55.7|58.26|55.66|0
1636678460000|2021-11-12 00:54:20|58.3|55.7|58.3|55.7|58.3|55.7|58.3|55.7|0
1636678490000|2021-11-12 00:54:50|58.26|55.66|58.26|55.66|58.26|55.66|58.26|55.66|0
1636678570000|2021-11-12 00:56:10|58.29|55.69|58.29|55.69|58.29|55.69|58.29|55.69|0
1636678600000|2021-11-12 00:56:40|58.26|55.66|58.26|55.66|58.26|55.66|58.26|55.66|0
1636678620000|2021-11-12 00:57:00|58.29|55.69|58.33|55.73|58.33|55.73|58.29|55.69|0
1636678640000|2021-11-12 00:57:20|58.29|55.69|58.29|55.69|58.29|55.69|58.29|55.69|0
1636678740000|2021-11-12 00:59:00|58.33|55.73|58.33|55.73|58.33|55.73|58.33|55.73|0
1636678750000|2021-11-12 00:59:10|58.37|55.77|58.37|55.77|58.37|55.77|58.35|55.75|0
1636678760000|2021-11-12 00:59:20|58.33|55.73|58.4|55.8|58.4|55.8|58.33|55.73|0
1636678780000|2021-11-12 00:59:40|58.37|55.77|58.37|55.77|58.37|55.77|58.37|55.77|0
1636678790000|2021-11-12 00:59:50|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636678800000|2021-11-12 01:00:00|58.44|55.84|58.4|55.8|58.44|55.84|58.4|55.8|0
1636678810000|2021-11-12 01:00:10|58.44|55.84|58.47|55.87|58.47|55.87|58.44|55.84|0
1636678860000|2021-11-12 01:01:00|58.51|55.91|58.51|55.91|58.51|55.91|58.47|55.87|0
1636678870000|2021-11-12 01:01:10|58.55|55.95|58.58|55.98|58.58|55.98|58.55|55.95|0
1636678880000|2021-11-12 01:01:20|58.62|56.02|58.62|56.02|58.62|56.02|58.62|56.02|0
1636678900000|2021-11-12 01:01:40|58.58|55.98|58.58|55.98|58.58|55.98|58.58|55.98|0
1636678910000|2021-11-12 01:01:50|58.62|56.02|58.62|56.02|58.62|56.02|58.58|55.98|0
1636678920000|2021-11-12 01:02:00|58.66|56.06|58.66|56.06|58.66|56.06|58.66|56.06|0
1636678930000|2021-11-12 01:02:10|58.62|56.02|58.62|56.02|58.62|56.02|58.62|56.02|0
1636678940000|2021-11-12 01:02:20|58.58|55.98|58.58|55.98|58.58|55.98|58.58|55.98|0
1636678960000|2021-11-12 01:02:40|58.55|55.95|58.51|55.91|58.55|55.95|58.51|55.91|0
1636678970000|2021-11-12 01:02:50|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636679000000|2021-11-12 01:03:20|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636679010000|2021-11-12 01:03:30|58.47|55.87|58.51|55.91|58.51|55.91|58.47|55.87|0
1636679020000|2021-11-12 01:03:40|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636679050000|2021-11-12 01:04:10|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636679060000|2021-11-12 01:04:20|58.47|55.87|58.51|55.91|58.51|55.91|58.47|55.87|0
1636679100000|2021-11-12 01:05:00|58.53|55.93|58.55|55.95|58.55|55.95|58.53|55.93|0
1636679110000|2021-11-12 01:05:10|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636679130000|2021-11-12 01:05:30|58.47|55.87|58.51|55.91|58.51|55.91|58.47|55.87|0
1636679140000|2021-11-12 01:05:40|58.49|55.89|58.47|55.87|58.49|55.89|58.47|55.87|0
1636679150000|2021-11-12 01:05:50|58.51|55.91|58.47|55.87|58.51|55.91|58.47|55.87|0
1636679160000|2021-11-12 01:06:00|58.49|55.89|58.47|55.87|58.49|55.89|58.47|55.87|0
1636679170000|2021-11-12 01:06:10|58.51|55.91|58.47|55.87|58.51|55.91|58.47|55.87|0
1636679190000|2021-11-12 01:06:30|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636679220000|2021-11-12 01:07:00|58.47|55.87|58.51|55.91|58.51|55.91|58.47|55.87|0
1636679250000|2021-11-12 01:07:30|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636679280000|2021-11-12 01:08:00|58.43|55.83|58.47|55.87|58.47|55.87|58.43|55.83|0
1636679290000|2021-11-12 01:08:10|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636679300000|2021-11-12 01:08:20|58.4|55.8|58.38|55.78|58.4|55.8|58.38|55.78|0
1636679310000|2021-11-12 01:08:30|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636679330000|2021-11-12 01:08:50|58.33|55.73|58.29|55.69|58.33|55.73|58.29|55.69|0
1636679340000|2021-11-12 01:09:00|58.33|55.73|58.33|55.73|58.33|55.73|58.33|55.73|0
1636679380000|2021-11-12 01:09:40|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636679390000|2021-11-12 01:09:50|58.32|55.72|58.32|55.72|58.32|55.72|58.32|55.72|0
1636679410000|2021-11-12 01:10:10|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636679420000|2021-11-12 01:10:20|58.32|55.72|58.32|55.72|58.32|55.72|58.32|55.72|0
1636679440000|2021-11-12 01:10:40|58.36|55.76|58.32|55.72|58.36|55.76|58.32|55.72|0
1636679450000|2021-11-12 01:10:50|58.22|55.62|58.22|55.62|58.22|55.62|58.22|55.62|0
1636679460000|2021-11-12 01:11:00|58.25|55.65|58.29|55.69|58.29|55.69|58.25|55.65|0
1636679470000|2021-11-12 01:11:10|58.25|55.65|58.22|55.62|58.25|55.65|58.22|55.62|0
1636679490000|2021-11-12 01:11:30|58.25|55.65|58.27|55.67|58.27|55.67|58.25|55.65|0
1636679500000|2021-11-12 01:11:40|58.25|55.65|58.29|55.69|58.29|55.69|58.25|55.65|0
1636679510000|2021-11-12 01:11:50|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636679520000|2021-11-12 01:12:00|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636679530000|2021-11-12 01:12:10|58.45|55.85|58.43|55.83|58.45|55.85|58.43|55.83|0
1636679540000|2021-11-12 01:12:20|58.36|55.76|58.36|55.76|58.4|55.8|58.36|55.76|0
1636679560000|2021-11-12 01:12:40|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636679570000|2021-11-12 01:12:50|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636679580000|2021-11-12 01:13:00|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636679590000|2021-11-12 01:13:10|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636679600000|2021-11-12 01:13:20|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636679640000|2021-11-12 01:14:00|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636679680000|2021-11-12 01:14:40|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636679700000|2021-11-12 01:15:00|58.43|55.83|58.4|55.8|58.43|55.83|58.4|55.8|0
1636679730000|2021-11-12 01:15:30|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636679750000|2021-11-12 01:15:50|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636679760000|2021-11-12 01:16:00|58.38|55.78|58.38|55.78|58.39|55.79|58.38|55.78|0
1636679770000|2021-11-12 01:16:10|58.39|55.79|58.36|55.76|58.39|55.79|58.36|55.76|0
1636679790000|2021-11-12 01:16:30|58.32|55.72|58.29|55.69|58.32|55.72|58.29|55.69|0
1636679810000|2021-11-12 01:16:50|58.32|55.72|58.32|55.72|58.32|55.72|58.32|55.72|0
1636679820000|2021-11-12 01:17:00|58.3|55.7|58.29|55.69|58.32|55.72|58.29|55.69|0
1636679830000|2021-11-12 01:17:10|58.3|55.7|58.3|55.7|58.32|55.72|58.3|55.7|0
1636679840000|2021-11-12 01:17:20|58.32|55.72|58.29|55.69|58.32|55.72|58.29|55.69|0
1636679850000|2021-11-12 01:17:30|58.32|55.72|58.32|55.72|58.32|55.72|58.32|55.72|0
1636679880000|2021-11-12 01:18:00|58.29|55.69|58.32|55.72|58.32|55.72|58.29|55.69|0
1636679900000|2021-11-12 01:18:20|58.36|55.76|58.43|55.83|58.43|55.83|58.36|55.76|0
1636679910000|2021-11-12 01:18:30|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636679920000|2021-11-12 01:18:40|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636679930000|2021-11-12 01:18:50|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636679960000|2021-11-12 01:19:20|58.36|55.76|58.36|55.76|58.39|55.79|58.36|55.76|0
1636679970000|2021-11-12 01:19:30|58.38|55.78|58.36|55.76|58.38|55.78|58.36|55.76|0
1636679990000|2021-11-12 01:19:50|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636680000000|2021-11-12 01:20:00|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636680020000|2021-11-12 01:20:20|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636680030000|2021-11-12 01:20:30|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636680040000|2021-11-12 01:20:40|58.41|55.81|58.39|55.79|58.41|55.81|58.39|55.79|0
1636680060000|2021-11-12 01:21:00|58.36|55.76|58.32|55.72|58.36|55.76|58.32|55.72|0
1636680070000|2021-11-12 01:21:10|58.28|55.68|58.32|55.72|58.32|55.72|58.28|55.68|0
1636680090000|2021-11-12 01:21:30|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636680100000|2021-11-12 01:21:40|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636680120000|2021-11-12 01:22:00|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636680130000|2021-11-12 01:22:10|58.41|55.81|58.43|55.83|58.43|55.83|58.39|55.79|0
1636680150000|2021-11-12 01:22:30|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636680190000|2021-11-12 01:23:10|58.41|55.81|58.39|55.79|58.41|55.81|58.39|55.79|0
1636680200000|2021-11-12 01:23:20|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636680210000|2021-11-12 01:23:30|58.5|55.9|58.46|55.86|58.5|55.9|58.46|55.86|0
1636680220000|2021-11-12 01:23:40|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636680250000|2021-11-12 01:24:10|58.46|55.86|58.45|55.85|58.46|55.86|58.45|55.85|0
1636680260000|2021-11-12 01:24:20|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636680270000|2021-11-12 01:24:30|58.46|55.86|58.45|55.85|58.46|55.86|58.45|55.85|0
1636680280000|2021-11-12 01:24:40|58.43|55.83|58.46|55.86|58.46|55.86|58.43|55.83|0
1636680290000|2021-11-12 01:24:50|58.45|55.85|58.45|55.85|58.45|55.85|58.45|55.85|0
1636680300000|2021-11-12 01:25:00|58.43|55.83|58.46|55.86|58.46|55.86|58.43|55.83|0
1636680330000|2021-11-12 01:25:30|58.43|55.83|58.39|55.79|58.46|55.86|58.39|55.79|0
1636680340000|2021-11-12 01:25:40|58.43|55.83|58.39|55.79|58.43|55.83|58.39|55.79|0
1636680370000|2021-11-12 01:26:10|58.43|55.83|58.39|55.79|58.43|55.83|58.39|55.79|0
1636680390000|2021-11-12 01:26:30|58.41|55.81|58.39|55.79|58.43|55.83|58.39|55.79|0
1636680450000|2021-11-12 01:27:30|58.43|55.83|58.39|55.79|58.43|55.83|58.39|55.79|0
1636680460000|2021-11-12 01:27:40|58.43|55.83|58.39|55.79|58.43|55.83|58.39|55.79|0
1636680520000|2021-11-12 01:28:40|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636680530000|2021-11-12 01:28:50|58.39|55.79|58.43|55.83|58.43|55.83|58.39|55.79|0
1636680540000|2021-11-12 01:29:00|58.46|55.86|58.46|55.86|58.46|55.86|58.43|55.83|0
1636680560000|2021-11-12 01:29:20|58.43|55.83|58.44|55.84|58.44|55.84|58.43|55.83|0
1636680570000|2021-11-12 01:29:30|58.43|55.83|58.46|55.86|58.46|55.86|58.43|55.83|0
1636680580000|2021-11-12 01:29:40|58.43|55.83|58.46|55.86|58.46|55.86|58.43|55.83|0
1636680590000|2021-11-12 01:29:50|58.43|55.83|58.46|55.86|58.46|55.86|58.43|55.83|0
1636680600000|2021-11-12 01:30:00|58.43|55.83|58.39|55.79|58.44|55.84|58.39|55.79|0
1636680610000|2021-11-12 01:30:10|58.43|55.83|58.46|55.86|58.46|55.86|58.43|55.83|0
1636680620000|2021-11-12 01:30:20|58.5|55.9|58.46|55.86|58.5|55.9|58.46|55.86|0
1636680630000|2021-11-12 01:30:30|58.5|55.9|58.46|55.86|58.5|55.9|58.46|55.86|0
1636680640000|2021-11-12 01:30:40|58.48|55.88|58.42|55.82|58.48|55.88|58.42|55.82|0
1636680660000|2021-11-12 01:31:00|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636680670000|2021-11-12 01:31:10|58.46|55.86|58.39|55.79|58.46|55.86|58.39|55.79|0
1636680680000|2021-11-12 01:31:20|58.35|55.75|58.35|55.75|58.35|55.75|58.35|55.75|0
1636680690000|2021-11-12 01:31:30|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1636680700000|2021-11-12 01:31:40|58.35|55.75|58.37|55.77|58.37|55.77|58.35|55.75|0
1636680710000|2021-11-12 01:31:50|58.35|55.75|58.39|55.79|58.39|55.79|58.35|55.75|0
1636680720000|2021-11-12 01:32:00|58.35|55.75|58.39|55.79|58.39|55.79|58.35|55.75|0
1636680730000|2021-11-12 01:32:10|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1636680740000|2021-11-12 01:32:20|58.41|55.81|58.41|55.81|58.41|55.81|58.39|55.79|0
1636680750000|2021-11-12 01:32:30|58.39|55.79|58.42|55.82|58.42|55.82|58.39|55.79|0
1636680760000|2021-11-12 01:32:40|58.44|55.84|58.42|55.82|58.44|55.84|58.42|55.82|0
1636680770000|2021-11-12 01:32:50|58.39|55.79|58.41|55.81|58.41|55.81|58.39|55.79|0
1636680780000|2021-11-12 01:33:00|58.42|55.82|58.39|55.79|58.42|55.82|58.39|55.79|0
1636680800000|2021-11-12 01:33:20|58.41|55.81|58.39|55.79|58.41|55.81|58.39|55.79|0
1636680820000|2021-11-12 01:33:40|58.42|55.82|58.41|55.81|58.42|55.82|58.41|55.81|0
1636680830000|2021-11-12 01:33:50|58.42|55.82|58.46|55.86|58.46|55.86|58.42|55.82|0
1636680840000|2021-11-12 01:34:00|58.42|55.82|58.42|55.82|58.46|55.86|58.42|55.82|0
1636680850000|2021-11-12 01:34:10|58.44|55.84|58.46|55.86|58.46|55.86|58.44|55.84|0
1636680860000|2021-11-12 01:34:20|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1636680870000|2021-11-12 01:34:30|58.44|55.84|58.44|55.84|58.44|55.84|58.42|55.82|0
1636680880000|2021-11-12 01:34:40|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1636680890000|2021-11-12 01:34:50|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636680910000|2021-11-12 01:35:10|58.53|55.93|58.53|55.93|58.53|55.93|58.51|55.91|0
1636680930000|2021-11-12 01:35:30|58.57|55.97|58.53|55.93|58.57|55.97|58.53|55.93|0
1636680940000|2021-11-12 01:35:40|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636680950000|2021-11-12 01:35:50|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636680960000|2021-11-12 01:36:00|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1636680970000|2021-11-12 01:36:10|58.53|55.93|58.5|55.9|58.53|55.93|58.5|55.9|0
1636680990000|2021-11-12 01:36:30|58.49|55.89|58.49|55.89|58.51|55.91|58.49|55.89|0
1636681020000|2021-11-12 01:37:00|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636681040000|2021-11-12 01:37:20|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1636681070000|2021-11-12 01:37:50|58.46|55.86|58.42|55.82|58.46|55.86|58.42|55.82|0
1636681080000|2021-11-12 01:38:00|58.44|55.84|58.49|55.89|58.49|55.89|58.44|55.84|0
1636681100000|2021-11-12 01:38:20|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636681110000|2021-11-12 01:38:30|58.51|55.91|58.49|55.89|58.53|55.93|58.49|55.89|0
1636681120000|2021-11-12 01:38:40|58.46|55.86|58.46|55.86|58.46|55.86|58.46|55.86|0
1636681130000|2021-11-12 01:38:50|58.49|55.89|58.48|55.88|58.49|55.89|58.46|55.86|0
1636681140000|2021-11-12 01:39:00|58.46|55.86|58.46|55.86|58.46|55.86|58.42|55.82|0
1636681150000|2021-11-12 01:39:10|58.49|55.89|58.53|55.93|58.53|55.93|58.49|55.89|0
1636681180000|2021-11-12 01:39:40|58.49|55.89|58.49|55.89|58.49|55.89|58.49|55.89|0
1636681190000|2021-11-12 01:39:50|58.51|55.91|58.51|55.91|58.51|55.91|58.51|55.91|0
1636681200000|2021-11-12 01:40:00|58.49|55.89|58.53|55.93|58.53|55.93|58.49|55.89|0
1636681210000|2021-11-12 01:40:10|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1636681220000|2021-11-12 01:40:20|58.53|55.93|58.57|55.97|58.57|55.97|58.53|55.93|0
1636681230000|2021-11-12 01:40:30|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636681240000|2021-11-12 01:40:40|58.57|55.97|58.57|55.97|58.57|55.97|58.53|55.93|0
1636681250000|2021-11-12 01:40:50|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636681260000|2021-11-12 01:41:00|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1636681270000|2021-11-12 01:41:10|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636681290000|2021-11-12 01:41:30|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1636681300000|2021-11-12 01:41:40|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1636681320000|2021-11-12 01:42:00|58.49|55.89|58.53|55.93|58.53|55.93|58.49|55.89|0
1636681330000|2021-11-12 01:42:10|58.49|55.89|58.46|55.86|58.49|55.89|58.46|55.86|0
1636681340000|2021-11-12 01:42:20|58.49|55.89|58.46|55.86|58.49|55.89|58.46|55.86|0
1636681350000|2021-11-12 01:42:30|58.44|55.84|58.46|55.86|58.46|55.86|58.44|55.84|0
1636681360000|2021-11-12 01:42:40|58.44|55.84|58.46|55.86|58.46|55.86|58.44|55.84|0
1636681380000|2021-11-12 01:43:00|58.44|55.84|58.38|55.78|58.44|55.84|58.38|55.78|0
1636681390000|2021-11-12 01:43:10|58.4|55.8|58.4|55.8|58.4|55.8|58.38|55.78|0
1636681400000|2021-11-12 01:43:20|58.42|55.82|58.38|55.78|58.42|55.82|58.38|55.78|0
1636681430000|2021-11-12 01:43:50|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1636681440000|2021-11-12 01:44:00|58.35|55.75|58.31|55.71|58.35|55.75|58.31|55.71|0
1636681470000|2021-11-12 01:44:30|58.33|55.73|58.31|55.71|58.33|55.73|58.31|55.71|0
1636681490000|2021-11-12 01:44:50|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1636681500000|2021-11-12 01:45:00|58.24|55.64|58.24|55.64|58.24|55.64|58.2|55.6|0
1636681510000|2021-11-12 01:45:10|58.22|55.62|58.24|55.64|58.24|55.64|58.22|55.62|0
1636681520000|2021-11-12 01:45:20|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1636681550000|2021-11-12 01:45:50|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1636681580000|2021-11-12 01:46:20|58.27|55.67|58.27|55.67|58.31|55.71|58.27|55.67|0
1636681610000|2021-11-12 01:46:50|58.31|55.71|58.27|55.67|58.31|55.71|58.27|55.67|0
1636681620000|2021-11-12 01:47:00|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1636681640000|2021-11-12 01:47:20|58.29|55.69|58.29|55.69|58.29|55.69|58.29|55.69|0
1636681650000|2021-11-12 01:47:30|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1636681660000|2021-11-12 01:47:40|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1636681680000|2021-11-12 01:48:00|58.29|55.69|58.27|55.67|58.29|55.69|58.27|55.67|0
1636681690000|2021-11-12 01:48:10|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1636681700000|2021-11-12 01:48:20|58.33|55.73|58.31|55.71|58.34|55.74|58.31|55.71|0
1636681710000|2021-11-12 01:48:30|58.33|55.73|58.31|55.71|58.33|55.73|58.31|55.71|0
1636681730000|2021-11-12 01:48:50|58.33|55.73|58.33|55.73|58.33|55.73|58.33|55.73|0
1636681740000|2021-11-12 01:49:00|58.31|55.71|58.34|55.74|58.34|55.74|58.31|55.71|0
1636681750000|2021-11-12 01:49:10|58.38|55.78|58.38|55.78|58.38|55.78|58.38|55.78|0
1636681780000|2021-11-12 01:49:40|58.42|55.82|58.4|55.8|58.42|55.82|58.38|55.78|0
1636681790000|2021-11-12 01:49:50|58.38|55.78|58.38|55.78|58.38|55.78|58.38|55.78|0
1636681810000|2021-11-12 01:50:10|58.4|55.8|58.34|55.74|58.4|55.8|58.34|55.74|0
1636681860000|2021-11-12 01:51:00|58.36|55.76|58.34|55.74|58.38|55.78|58.34|55.74|0
1636681910000|2021-11-12 01:51:50|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1636681920000|2021-11-12 01:52:00|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1636681930000|2021-11-12 01:52:10|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1636681950000|2021-11-12 01:52:30|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1636681970000|2021-11-12 01:52:50|58.23|55.63|58.23|55.63|58.23|55.63|58.23|55.63|0
1636681980000|2021-11-12 01:53:00|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1636681990000|2021-11-12 01:53:10|58.16|55.56|58.16|55.56|58.16|55.56|58.16|55.56|0
1636682020000|2021-11-12 01:53:40|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1636682040000|2021-11-12 01:54:00|58.16|55.56|58.16|55.56|58.16|55.56|58.16|55.56|0
1636682050000|2021-11-12 01:54:10|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1636682080000|2021-11-12 01:54:40|58.16|55.56|58.16|55.56|58.16|55.56|58.16|55.56|0
1636682090000|2021-11-12 01:54:50|58.2|55.6|58.16|55.56|58.2|55.6|58.16|55.56|0
1636682100000|2021-11-12 01:55:00|58.18|55.58|58.2|55.6|58.2|55.6|58.18|55.58|0
1636682120000|2021-11-12 01:55:20|58.16|55.56|58.18|55.58|58.18|55.58|58.16|55.56|0
1636682130000|2021-11-12 01:55:30|58.2|55.6|58.2|55.6|58.23|55.63|58.2|55.6|0
1636682150000|2021-11-12 01:55:50|58.16|55.56|58.2|55.6|58.2|55.6|58.16|55.56|0
1636682160000|2021-11-12 01:56:00|58.18|55.58|58.2|55.6|58.2|55.6|58.16|55.56|0
1636682170000|2021-11-12 01:56:10|58.18|55.58|58.16|55.56|58.18|55.58|58.16|55.56|0
1636682180000|2021-11-12 01:56:20|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1636682190000|2021-11-12 01:56:30|58.16|55.56|58.23|55.63|58.23|55.63|58.16|55.56|0
1636682200000|2021-11-12 01:56:40|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1636682220000|2021-11-12 01:57:00|58.3|55.7|58.3|55.7|58.3|55.7|58.3|55.7|0
1636682230000|2021-11-12 01:57:10|58.32|55.72|58.34|55.74|58.34|55.74|58.32|55.72|0
1636682250000|2021-11-12 01:57:30|58.3|55.7|58.27|55.67|58.3|55.7|58.27|55.67|0
1636682260000|2021-11-12 01:57:40|58.3|55.7|58.3|55.7|58.3|55.7|58.3|55.7|0
1636682270000|2021-11-12 01:57:50|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1636682280000|2021-11-12 01:58:00|58.23|55.63|58.23|55.63|58.27|55.67|58.23|55.63|0
1636682320000|2021-11-12 01:58:40|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1636682380000|2021-11-12 01:59:40|58.3|55.7|58.3|55.7|58.3|55.7|58.3|55.7|0
1636682400000|2021-11-12 02:00:00|58.29|55.69|58.34|55.74|58.34|55.74|58.29|55.69|0
1636682430000|2021-11-12 02:00:30|58.23|55.63|58.27|55.67|58.27|55.67|58.23|55.63|0
1636682440000|2021-11-12 02:00:40|58.28|55.68|58.28|55.68|58.28|55.68|58.28|55.68|0
1636682450000|2021-11-12 02:00:50|58.27|55.67|58.23|55.63|58.27|55.67|58.23|55.63|0
1636682460000|2021-11-12 02:01:00|58.27|55.67|58.3|55.7|58.3|55.7|58.27|55.67|0
1636682470000|2021-11-12 02:01:10|58.34|55.74|58.37|55.77|58.37|55.77|58.34|55.74|0
1636682490000|2021-11-12 02:01:30|58.34|55.74|58.37|55.77|58.37|55.77|58.34|55.74|0
1636682520000|2021-11-12 02:02:00|58.34|55.74|58.34|55.74|58.34|55.74|58.34|55.74|0
1636682560000|2021-11-12 02:02:40|58.3|55.7|58.3|55.7|58.3|55.7|58.3|55.7|0
1636682570000|2021-11-12 02:02:50|58.34|55.74|58.34|55.74|58.34|55.74|58.34|55.74|0
1636682580000|2021-11-12 02:03:00|58.37|55.77|58.36|55.76|58.37|55.77|58.34|55.74|0
1636682590000|2021-11-12 02:03:10|58.34|55.74|58.36|55.76|58.37|55.77|58.34|55.74|0
1636682600000|2021-11-12 02:03:20|58.37|55.77|58.37|55.77|58.37|55.77|58.34|55.74|0
1636682610000|2021-11-12 02:03:30|58.34|55.74|58.36|55.76|58.36|55.76|58.34|55.74|0
1636682620000|2021-11-12 02:03:40|58.34|55.74|58.34|55.74|58.36|55.76|58.34|55.74|0
1636682630000|2021-11-12 02:03:50|58.36|55.76|58.37|55.77|58.37|55.77|58.36|55.76|0
1636682640000|2021-11-12 02:04:00|58.34|55.74|58.34|55.74|58.34|55.74|58.34|55.74|0
1636682710000|2021-11-12 02:05:10|58.3|55.7|58.3|55.7|58.3|55.7|58.3|55.7|0
1636682720000|2021-11-12 02:05:20|58.34|55.74|58.34|55.74|58.34|55.74|58.34|55.74|0
1636682790000|2021-11-12 02:06:30|58.35|55.75|58.34|55.74|58.37|55.77|58.34|55.74|0
1636682820000|2021-11-12 02:07:00|58.3|55.7|58.3|55.7|58.3|55.7|58.3|55.7|0
1636682830000|2021-11-12 02:07:10|58.32|55.72|58.34|55.74|58.34|55.74|58.32|55.72|0
1636682890000|2021-11-12 02:08:10|58.3|55.7|58.37|55.77|58.37|55.77|58.3|55.7|0
1636682940000|2021-11-12 02:09:00|58.41|55.81|58.41|55.81|58.41|55.81|58.41|55.81|0
1636682950000|2021-11-12 02:09:10|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636682960000|2021-11-12 02:09:20|58.41|55.81|58.41|55.81|58.41|55.81|58.41|55.81|0
1636682970000|2021-11-12 02:09:30|58.43|55.83|58.44|55.84|58.44|55.84|58.43|55.83|0
1636683000000|2021-11-12 02:10:00|58.41|55.81|58.41|55.81|58.41|55.81|58.41|55.81|0
1636683010000|2021-11-12 02:10:10|58.43|55.83|58.43|55.83|58.43|55.83|58.41|55.81|0
1636683020000|2021-11-12 02:10:20|58.41|55.81|58.44|55.84|58.44|55.84|58.41|55.81|0
1636683030000|2021-11-12 02:10:30|58.43|55.83|58.41|55.81|58.43|55.83|58.41|55.81|0
1636683040000|2021-11-12 02:10:40|58.43|55.83|58.44|55.84|58.44|55.84|58.41|55.81|0
1636683050000|2021-11-12 02:10:50|58.48|55.88|58.48|55.88|58.48|55.88|58.48|55.88|0
1636683060000|2021-11-12 02:11:00|58.44|55.84|58.46|55.86|58.46|55.86|58.44|55.84|0
1636683070000|2021-11-12 02:11:10|58.44|55.84|58.48|55.88|58.48|55.88|58.44|55.84|0
1636683090000|2021-11-12 02:11:30|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636683110000|2021-11-12 02:11:50|58.37|55.77|58.41|55.81|58.41|55.81|58.37|55.77|0
1636683130000|2021-11-12 02:12:10|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636683140000|2021-11-12 02:12:20|58.41|55.81|58.41|55.81|58.41|55.81|58.41|55.81|0
1636683180000|2021-11-12 02:13:00|58.37|55.77|58.37|55.77|58.37|55.77|58.37|55.77|0
1636683190000|2021-11-12 02:13:10|58.39|55.79|58.41|55.81|58.41|55.81|58.37|55.77|0
1636683230000|2021-11-12 02:13:50|58.37|55.77|58.37|55.77|58.37|55.77|58.37|55.77|0
1636683240000|2021-11-12 02:14:00|58.41|55.81|58.41|55.81|58.41|55.81|58.41|55.81|0
1636683250000|2021-11-12 02:14:10|58.37|55.77|58.41|55.81|58.41|55.81|58.37|55.77|0
1636683270000|2021-11-12 02:14:30|58.42|55.82|58.41|55.81|58.44|55.84|58.41|55.81|0
1636683280000|2021-11-12 02:14:40|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636683290000|2021-11-12 02:14:50|58.42|55.82|58.44|55.84|58.44|55.84|58.42|55.82|0
1636683300000|2021-11-12 02:15:00|58.4|55.8|58.44|55.84|58.44|55.84|58.4|55.8|0
1636683330000|2021-11-12 02:15:30|58.4|55.8|58.44|55.84|58.44|55.84|58.4|55.8|0
1636683390000|2021-11-12 02:16:30|58.46|55.86|58.44|55.84|58.46|55.86|58.44|55.84|0
1636683400000|2021-11-12 02:16:40|58.48|55.88|58.48|55.88|58.48|55.88|58.48|55.88|0
1636683410000|2021-11-12 02:16:50|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636683420000|2021-11-12 02:17:00|58.46|55.86|58.44|55.84|58.46|55.86|58.44|55.84|0
1636683520000|2021-11-12 02:18:40|58.48|55.88|58.44|55.84|58.48|55.88|58.44|55.84|0
1636683540000|2021-11-12 02:19:00|58.48|55.88|58.48|55.88|58.48|55.88|58.48|55.88|0
1636683580000|2021-11-12 02:19:40|58.51|55.91|58.48|55.88|58.51|55.91|58.48|55.88|0
1636683620000|2021-11-12 02:20:20|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636683630000|2021-11-12 02:20:30|58.48|55.88|58.48|55.88|58.48|55.88|58.48|55.88|0
1636683660000|2021-11-12 02:21:00|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636683670000|2021-11-12 02:21:10|58.48|55.88|58.44|55.84|58.48|55.88|58.44|55.84|0
1636683720000|2021-11-12 02:22:00|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636683730000|2021-11-12 02:22:10|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636683740000|2021-11-12 02:22:20|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636683760000|2021-11-12 02:22:40|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636683770000|2021-11-12 02:22:50|58.4|55.8|58.44|55.84|58.44|55.84|58.4|55.8|0
1636683780000|2021-11-12 02:23:00|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636683820000|2021-11-12 02:23:40|58.36|55.76|58.4|55.8|58.4|55.8|58.36|55.76|0
1636683860000|2021-11-12 02:24:20|58.36|55.76|58.4|55.8|58.4|55.8|58.36|55.76|0
1636683870000|2021-11-12 02:24:30|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636683920000|2021-11-12 02:25:20|58.33|55.73|58.33|55.73|58.33|55.73|58.33|55.73|0
1636683990000|2021-11-12 02:26:30|58.35|55.75|58.33|55.73|58.35|55.75|58.33|55.73|0
1636684000000|2021-11-12 02:26:40|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636684020000|2021-11-12 02:27:00|58.33|55.73|58.33|55.73|58.33|55.73|58.33|55.73|0
1636684040000|2021-11-12 02:27:20|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636684090000|2021-11-12 02:28:10|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636684100000|2021-11-12 02:28:20|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1636684110000|2021-11-12 02:28:30|58.38|55.78|58.4|55.8|58.4|55.8|58.38|55.78|0
1636684130000|2021-11-12 02:28:50|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636684140000|2021-11-12 02:29:00|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636684150000|2021-11-12 02:29:10|58.44|55.84|58.44|55.84|58.44|55.84|58.44|55.84|0
1636684160000|2021-11-12 02:29:20|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636684190000|2021-11-12 02:29:50|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1636684200000|2021-11-12 02:30:00|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636684220000|2021-11-12 02:30:20|58.4|55.8|58.43|55.83|58.43|55.83|58.4|55.8|0
1636684280000|2021-11-12 02:31:20|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636684310000|2021-11-12 02:31:50|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636684330000|2021-11-12 02:32:10|58.42|55.82|58.4|55.8|58.42|55.82|58.4|55.8|0
1636684340000|2021-11-12 02:32:20|58.43|55.83|58.43|55.83|58.43|55.83|58.43|55.83|0
1636684360000|2021-11-12 02:32:40|58.4|55.8|58.43|55.83|58.43|55.83|58.4|55.8|0
1636684410000|2021-11-12 02:33:30|58.47|55.87|58.51|55.91|58.51|55.91|58.47|55.87|0
1636684430000|2021-11-12 02:33:50|58.54|55.94|58.69|56.09|58.69|56.09|58.54|55.94|0
1636684440000|2021-11-12 02:34:00|58.65|56.05|58.69|56.09|58.69|56.09|58.65|56.05|0
1636684450000|2021-11-12 02:34:10|58.72|56.12|58.8|56.2|58.8|56.2|58.72|56.12|0
1636684470000|2021-11-12 02:34:30|58.76|56.16|58.76|56.16|58.76|56.16|58.76|56.16|0
1636684490000|2021-11-12 02:34:50|58.8|56.2|58.8|56.2|58.8|56.2|58.8|56.2|0
1636684500000|2021-11-12 02:35:00|58.83|56.23|58.83|56.23|58.83|56.23|58.83|56.23|0
1636684510000|2021-11-12 02:35:10|58.85|56.25|58.87|56.27|58.87|56.27|58.85|56.25|0
1636684520000|2021-11-12 02:35:20|58.89|56.29|58.91|56.31|58.91|56.31|58.87|56.27|0
1636684530000|2021-11-12 02:35:30|58.89|56.29|58.87|56.27|58.91|56.31|58.87|56.27|0
1636684540000|2021-11-12 02:35:40|58.91|56.31|58.87|56.27|58.91|56.31|58.87|56.27|0
1636684560000|2021-11-12 02:36:00|58.91|56.31|58.87|56.27|58.91|56.31|58.83|56.23|0
1636684570000|2021-11-12 02:36:10|58.83|56.23|58.8|56.2|58.83|56.23|58.8|56.2|0
1636684580000|2021-11-12 02:36:20|58.76|56.16|58.76|56.16|58.76|56.16|58.76|56.16|0
1636684590000|2021-11-12 02:36:30|58.8|56.2|58.8|56.2|58.8|56.2|58.8|56.2|0
1636684600000|2021-11-12 02:36:40|58.83|56.23|58.83|56.23|58.83|56.23|58.83|56.23|0
1636684610000|2021-11-12 02:36:50|58.8|56.2|58.82|56.22|58.82|56.22|58.8|56.2|0
1636684620000|2021-11-12 02:37:00|58.8|56.2|58.8|56.2|58.8|56.2|58.8|56.2|0
1636684640000|2021-11-12 02:37:20|58.82|56.22|58.83|56.23|58.83|56.23|58.8|56.2|0
1636684650000|2021-11-12 02:37:30|58.85|56.25|58.85|56.25|58.85|56.25|58.85|56.25|0
1636684660000|2021-11-12 02:37:40|58.87|56.27|58.87|56.27|58.87|56.27|58.83|56.23|0
1636684680000|2021-11-12 02:38:00|58.83|56.23|58.87|56.27|58.91|56.31|58.83|56.23|0
1636684700000|2021-11-12 02:38:20|58.91|56.31|58.91|56.31|58.91|56.31|58.91|56.31|0
1636684710000|2021-11-12 02:38:30|58.92|56.32|58.94|56.34|58.94|56.34|58.92|56.32|0
1636684730000|2021-11-12 02:38:50|58.91|56.31|58.94|56.34|58.94|56.34|58.91|56.31|0
1636684740000|2021-11-12 02:39:00|58.91|56.31|58.91|56.31|58.91|56.31|58.91|56.31|0
1636684750000|2021-11-12 02:39:10|58.87|56.27|58.87|56.27|58.87|56.27|58.87|56.27|0
1636684760000|2021-11-12 02:39:20|58.91|56.31|58.94|56.34|58.94|56.34|58.91|56.31|0
1636684770000|2021-11-12 02:39:30|58.98|56.38|58.98|56.38|58.98|56.38|58.98|56.38|0
1636684800000|2021-11-12 02:40:00|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1636684830000|2021-11-12 02:40:30|58.9|56.3|58.94|56.34|58.94|56.34|58.9|56.3|0
1636684840000|2021-11-12 02:40:40|58.98|56.38|58.98|56.38|58.98|56.38|58.98|56.38|0
1636684850000|2021-11-12 02:40:50|59.01|56.41|59.01|56.41|59.01|56.41|58.98|56.38|0
1636684860000|2021-11-12 02:41:00|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636684870000|2021-11-12 02:41:10|59.05|56.45|59.05|56.45|59.05|56.45|59.01|56.41|0
1636684880000|2021-11-12 02:41:20|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636684890000|2021-11-12 02:41:30|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636684900000|2021-11-12 02:41:40|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636684910000|2021-11-12 02:41:50|59.07|56.47|59.09|56.49|59.09|56.49|59.07|56.47|0
1636684920000|2021-11-12 02:42:00|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636684940000|2021-11-12 02:42:20|59|56.4|59.01|56.41|59.01|56.41|59|56.4|0
1636684970000|2021-11-12 02:42:50|59.03|56.43|59.03|56.43|59.03|56.43|59.03|56.43|0
1636684980000|2021-11-12 02:43:00|59.01|56.41|59.01|56.41|59.01|56.41|58.98|56.38|0
1636685010000|2021-11-12 02:43:30|58.98|56.38|58.98|56.38|58.98|56.38|58.98|56.38|0
1636685030000|2021-11-12 02:43:50|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1636685070000|2021-11-12 02:44:30|58.98|56.38|58.94|56.34|58.98|56.38|58.94|56.34|0
1636685100000|2021-11-12 02:45:00|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1636685120000|2021-11-12 02:45:20|58.87|56.27|58.87|56.27|58.87|56.27|58.87|56.27|0
1636685130000|2021-11-12 02:45:30|58.83|56.23|58.83|56.23|58.83|56.23|58.83|56.23|0
1636685140000|2021-11-12 02:45:40|58.87|56.27|58.87|56.27|58.87|56.27|58.87|56.27|0
1636685160000|2021-11-12 02:46:00|58.9|56.3|58.87|56.27|58.9|56.3|58.87|56.27|0
1636685180000|2021-11-12 02:46:20|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1636685200000|2021-11-12 02:46:40|58.94|56.34|58.98|56.38|58.98|56.38|58.94|56.34|0
1636685210000|2021-11-12 02:46:50|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1636685220000|2021-11-12 02:47:00|58.98|56.38|58.98|56.38|58.98|56.38|58.98|56.38|0
1636685230000|2021-11-12 02:47:10|58.94|56.34|58.9|56.3|58.94|56.34|58.9|56.3|0
1636685240000|2021-11-12 02:47:20|58.87|56.27|58.9|56.3|58.9|56.3|58.87|56.27|0
1636685250000|2021-11-12 02:47:30|58.87|56.27|58.87|56.27|58.87|56.27|58.87|56.27|0
1636685260000|2021-11-12 02:47:40|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1636685270000|2021-11-12 02:47:50|58.86|56.26|58.86|56.26|58.86|56.26|58.86|56.26|0
1636685280000|2021-11-12 02:48:00|58.85|56.25|58.86|56.26|58.86|56.26|58.85|56.25|0
1636685290000|2021-11-12 02:48:10|58.83|56.23|58.83|56.23|58.83|56.23|58.83|56.23|0
1636685310000|2021-11-12 02:48:30|58.79|56.19|58.79|56.19|58.79|56.19|58.79|56.19|0
1636685320000|2021-11-12 02:48:40|58.75|56.15|58.77|56.17|58.77|56.17|58.75|56.15|0
1636685330000|2021-11-12 02:48:50|58.79|56.19|58.79|56.19|58.79|56.19|58.79|56.19|0
1636685340000|2021-11-12 02:49:00|58.75|56.15|58.75|56.15|58.75|56.15|58.75|56.15|0
1636685350000|2021-11-12 02:49:10|58.79|56.19|58.77|56.17|58.79|56.19|58.77|56.17|0
1636685360000|2021-11-12 02:49:20|58.79|56.19|58.79|56.19|58.79|56.19|58.79|56.19|0
1636685380000|2021-11-12 02:49:40|58.75|56.15|58.79|56.19|58.79|56.19|58.75|56.15|0
1636685400000|2021-11-12 02:50:00|58.75|56.15|58.75|56.15|58.75|56.15|58.75|56.15|0
1636685410000|2021-11-12 02:50:10|58.79|56.19|58.79|56.19|58.79|56.19|58.79|56.19|0
1636685420000|2021-11-12 02:50:20|58.75|56.15|58.72|56.12|58.77|56.17|58.72|56.12|0
1636685430000|2021-11-12 02:50:30|58.75|56.15|58.75|56.15|58.75|56.15|58.75|56.15|0
1636685460000|2021-11-12 02:51:00|58.72|56.12|58.75|56.15|58.75|56.15|58.72|56.12|0
1636685470000|2021-11-12 02:51:10|58.79|56.19|58.75|56.15|58.79|56.19|58.75|56.15|0
1636685480000|2021-11-12 02:51:20|58.79|56.19|58.79|56.19|58.79|56.19|58.79|56.19|0
1636685500000|2021-11-12 02:51:40|58.75|56.15|58.75|56.15|58.75|56.15|58.75|56.15|0
1636685510000|2021-11-12 02:51:50|58.79|56.19|58.79|56.19|58.79|56.19|58.79|56.19|0
1636685520000|2021-11-12 02:52:00|58.75|56.15|58.79|56.19|58.79|56.19|58.75|56.15|0
1636685560000|2021-11-12 02:52:40|58.83|56.23|58.83|56.23|58.83|56.23|58.83|56.23|0
1636685570000|2021-11-12 02:52:50|58.86|56.26|58.86|56.26|58.86|56.26|58.86|56.26|0
1636685580000|2021-11-12 02:53:00|58.83|56.23|58.83|56.23|58.86|56.26|58.83|56.23|0
1636685610000|2021-11-12 02:53:30|58.86|56.26|58.83|56.23|58.86|56.26|58.83|56.23|0
1636685620000|2021-11-12 02:53:40|58.86|56.26|58.86|56.26|58.86|56.26|58.86|56.26|0
1636685640000|2021-11-12 02:54:00|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1636685700000|2021-11-12 02:55:00|58.94|56.34|58.97|56.37|58.97|56.37|58.94|56.34|0
1636685710000|2021-11-12 02:55:10|59.01|56.41|59.01|56.41|59.01|56.41|59.01|56.41|0
1636685740000|2021-11-12 02:55:40|58.97|56.37|58.97|56.37|58.97|56.37|58.97|56.37|0
1636685750000|2021-11-12 02:55:50|58.99|56.39|58.99|56.39|58.99|56.39|58.99|56.39|0
1636685760000|2021-11-12 02:56:00|58.97|56.37|58.99|56.39|58.99|56.39|58.97|56.37|0
1636685770000|2021-11-12 02:56:10|59.01|56.41|59.04|56.44|59.04|56.44|59.01|56.41|0
1636685780000|2021-11-12 02:56:20|59.08|56.48|59.04|56.44|59.08|56.48|59.04|56.44|0
1636685790000|2021-11-12 02:56:30|59.06|56.46|59.04|56.44|59.06|56.46|59.04|56.44|0
1636685820000|2021-11-12 02:57:00|59.01|56.41|59.01|56.41|59.01|56.41|59.01|56.41|0
1636685840000|2021-11-12 02:57:20|59.04|56.44|59.04|56.44|59.04|56.44|59.01|56.41|0
1636685860000|2021-11-12 02:57:40|59.06|56.46|59.04|56.44|59.08|56.48|59.04|56.44|0
1636685900000|2021-11-12 02:58:20|59.08|56.48|59.12|56.52|59.12|56.52|59.08|56.48|0
1636685910000|2021-11-12 02:58:30|59.04|56.44|59.08|56.48|59.08|56.48|59.04|56.44|0
1636685930000|2021-11-12 02:58:50|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636685990000|2021-11-12 02:59:50|59.08|56.48|59.04|56.44|59.08|56.48|59.04|56.44|0
1636686000000|2021-11-12 03:00:00|59.01|56.41|59.04|56.44|59.04|56.44|59.01|56.41|0
1636686010000|2021-11-12 03:00:10|59.03|56.43|59.01|56.41|59.03|56.43|59.01|56.41|0
1636686040000|2021-11-12 03:00:40|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636686050000|2021-11-12 03:00:50|59.08|56.48|59.08|56.48|59.08|56.48|59.08|56.48|0
1636686060000|2021-11-12 03:01:00|59.04|56.44|59.08|56.48|59.08|56.48|59.04|56.44|0
1636686100000|2021-11-12 03:01:40|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636686120000|2021-11-12 03:02:00|59.01|56.41|59.01|56.41|59.01|56.41|59.01|56.41|0
1636686160000|2021-11-12 03:02:40|59|56.4|59|56.4|59|56.4|59|56.4|0
1636686230000|2021-11-12 03:03:50|58.99|56.39|58.99|56.39|58.99|56.39|58.99|56.39|0
1636686240000|2021-11-12 03:04:00|59|56.4|59|56.4|59|56.4|59|56.4|0
1636686250000|2021-11-12 03:04:10|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636686300000|2021-11-12 03:05:00|59.08|56.48|59.04|56.44|59.08|56.48|59.04|56.44|0
1636686350000|2021-11-12 03:05:50|59.08|56.48|59.08|56.48|59.08|56.48|59.04|56.44|0
1636686360000|2021-11-12 03:06:00|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636686370000|2021-11-12 03:06:10|59.15|56.55|59.26|56.66|59.26|56.66|59.15|56.55|0
1636686380000|2021-11-12 03:06:20|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636686390000|2021-11-12 03:06:30|59.26|56.66|59.22|56.62|59.26|56.66|59.22|56.62|0
1636686400000|2021-11-12 03:06:40|59.24|56.64|59.22|56.62|59.24|56.64|59.22|56.62|0
1636686430000|2021-11-12 03:07:10|59.26|56.66|59.26|56.66|59.26|56.66|59.26|56.66|0
1636686440000|2021-11-12 03:07:20|59.3|56.7|59.26|56.66|59.3|56.7|59.26|56.66|0
1636686450000|2021-11-12 03:07:30|59.28|56.68|59.26|56.66|59.28|56.68|59.26|56.66|0
1636686460000|2021-11-12 03:07:40|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636686470000|2021-11-12 03:07:50|59.24|56.64|59.22|56.62|59.24|56.64|59.22|56.62|0
1636686480000|2021-11-12 03:08:00|59.26|56.66|59.3|56.7|59.3|56.7|59.26|56.66|0
1636686490000|2021-11-12 03:08:10|59.33|56.73|59.37|56.77|59.37|56.77|59.33|56.73|0
1636686500000|2021-11-12 03:08:20|59.41|56.81|59.41|56.81|59.41|56.81|59.41|56.81|0
1636686510000|2021-11-12 03:08:30|59.37|56.77|59.37|56.77|59.37|56.77|59.37|56.77|0
1636686520000|2021-11-12 03:08:40|59.33|56.73|59.33|56.73|59.33|56.73|59.33|56.73|0
1636686530000|2021-11-12 03:08:50|59.37|56.77|59.37|56.77|59.37|56.77|59.37|56.77|0
1636686540000|2021-11-12 03:09:00|59.33|56.73|59.35|56.75|59.35|56.75|59.33|56.73|0
1636686550000|2021-11-12 03:09:10|59.33|56.73|59.33|56.73|59.33|56.73|59.33|56.73|0
1636686560000|2021-11-12 03:09:20|59.37|56.77|59.33|56.73|59.37|56.77|59.33|56.73|0
1636686580000|2021-11-12 03:09:40|59.3|56.7|59.33|56.73|59.33|56.73|59.3|56.7|0
1636686600000|2021-11-12 03:10:00|59.3|56.7|59.33|56.73|59.33|56.73|59.3|56.7|0
1636686620000|2021-11-12 03:10:20|59.37|56.77|59.37|56.77|59.37|56.77|59.33|56.73|0
1636686630000|2021-11-12 03:10:30|59.35|56.75|59.37|56.77|59.37|56.77|59.35|56.75|0
1636686640000|2021-11-12 03:10:40|59.33|56.73|59.33|56.73|59.33|56.73|59.33|56.73|0
1636686660000|2021-11-12 03:11:00|59.3|56.7|59.33|56.73|59.33|56.73|59.3|56.7|0
1636686690000|2021-11-12 03:11:30|59.3|56.7|59.3|56.7|59.3|56.7|59.3|56.7|0
1636686710000|2021-11-12 03:11:50|59.26|56.66|59.28|56.68|59.28|56.68|59.26|56.66|0
1636686720000|2021-11-12 03:12:00|59.3|56.7|59.26|56.66|59.3|56.7|59.26|56.66|0
1636686780000|2021-11-12 03:13:00|59.29|56.69|59.28|56.68|59.29|56.69|59.28|56.68|0
1636686790000|2021-11-12 03:13:10|59.26|56.66|59.26|56.66|59.29|56.69|59.26|56.66|0
1636686810000|2021-11-12 03:13:30|59.29|56.69|59.26|56.66|59.29|56.69|59.26|56.66|0
1636686830000|2021-11-12 03:13:50|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636686900000|2021-11-12 03:15:00|59.26|56.66|59.26|56.66|59.26|56.66|59.26|56.66|0
1636686940000|2021-11-12 03:15:40|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636686950000|2021-11-12 03:15:50|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636686960000|2021-11-12 03:16:00|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636686970000|2021-11-12 03:16:10|59.26|56.66|59.22|56.62|59.26|56.66|59.22|56.62|0
1636686980000|2021-11-12 03:16:20|59.26|56.66|59.22|56.62|59.26|56.66|59.22|56.62|0
1636687030000|2021-11-12 03:17:10|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636687040000|2021-11-12 03:17:20|59.2|56.6|59.22|56.62|59.22|56.62|59.2|56.6|0
1636687050000|2021-11-12 03:17:30|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636687060000|2021-11-12 03:17:40|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636687070000|2021-11-12 03:17:50|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636687080000|2021-11-12 03:18:00|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636687100000|2021-11-12 03:18:20|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636687150000|2021-11-12 03:19:10|59.16|56.56|59.11|56.51|59.16|56.56|59.11|56.51|0
1636687160000|2021-11-12 03:19:20|59.14|56.54|59.14|56.54|59.14|56.54|59.11|56.51|0
1636687240000|2021-11-12 03:20:40|59.18|56.58|59.14|56.54|59.18|56.58|59.14|56.54|0
1636687260000|2021-11-12 03:21:00|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636687290000|2021-11-12 03:21:30|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636687300000|2021-11-12 03:21:40|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636687310000|2021-11-12 03:21:50|59.16|56.56|59.14|56.54|59.16|56.56|59.14|56.54|0
1636687340000|2021-11-12 03:22:20|59.18|56.58|59.18|56.58|59.18|56.58|59.14|56.54|0
1636687370000|2021-11-12 03:22:50|59.2|56.6|59.18|56.58|59.2|56.6|59.18|56.58|0
1636687380000|2021-11-12 03:23:00|59.22|56.62|59.18|56.58|59.22|56.62|59.18|56.58|0
1636687430000|2021-11-12 03:23:50|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636687450000|2021-11-12 03:24:10|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636687510000|2021-11-12 03:25:10|59.22|56.62|59.18|56.58|59.22|56.62|59.18|56.58|0
1636687520000|2021-11-12 03:25:20|59.2|56.6|59.18|56.58|59.2|56.6|59.18|56.58|0
1636687600000|2021-11-12 03:26:40|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636687650000|2021-11-12 03:27:30|59.18|56.58|59.18|56.58|59.21|56.61|59.18|56.58|0
1636687690000|2021-11-12 03:28:10|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636687710000|2021-11-12 03:28:30|59.18|56.58|59.14|56.54|59.18|56.58|59.14|56.54|0
1636687740000|2021-11-12 03:29:00|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636687780000|2021-11-12 03:29:40|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636687790000|2021-11-12 03:29:50|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636687800000|2021-11-12 03:30:00|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636687810000|2021-11-12 03:30:10|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636687900000|2021-11-12 03:31:40|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636687960000|2021-11-12 03:32:40|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636687970000|2021-11-12 03:32:50|59.08|56.48|59.06|56.46|59.08|56.48|59.06|56.46|0
1636688000000|2021-11-12 03:33:20|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636688010000|2021-11-12 03:33:30|59.06|56.46|59.06|56.46|59.06|56.46|59.06|56.46|0
1636688030000|2021-11-12 03:33:50|59.03|56.43|59.03|56.43|59.03|56.43|59.03|56.43|0
1636688040000|2021-11-12 03:34:00|59.06|56.46|59.06|56.46|59.06|56.46|59.06|56.46|0
1636688060000|2021-11-12 03:34:20|59.03|56.43|59.03|56.43|59.03|56.43|59.03|56.43|0
1636688070000|2021-11-12 03:34:30|58.99|56.39|58.99|56.39|58.99|56.39|58.99|56.39|0
1636688080000|2021-11-12 03:34:40|59.01|56.41|58.99|56.39|59.03|56.43|58.99|56.39|0
1636688090000|2021-11-12 03:34:50|58.95|56.35|58.97|56.37|58.99|56.39|58.95|56.35|0
1636688100000|2021-11-12 03:35:00|58.99|56.39|58.99|56.39|58.99|56.39|58.99|56.39|0
1636688110000|2021-11-12 03:35:10|59.03|56.43|59.03|56.43|59.03|56.43|59.03|56.43|0
1636688130000|2021-11-12 03:35:30|58.99|56.39|58.99|56.39|58.99|56.39|58.99|56.39|0
1636688140000|2021-11-12 03:35:40|59.03|56.43|58.99|56.39|59.03|56.43|58.99|56.39|0
1636688160000|2021-11-12 03:36:00|58.95|56.35|58.99|56.39|58.99|56.39|58.95|56.35|0
1636688180000|2021-11-12 03:36:20|58.97|56.37|58.95|56.35|58.97|56.37|58.95|56.35|0
1636688190000|2021-11-12 03:36:30|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636688200000|2021-11-12 03:36:40|58.95|56.35|58.95|56.35|58.95|56.35|58.95|56.35|0
1636688210000|2021-11-12 03:36:50|58.92|56.32|58.92|56.32|58.95|56.35|58.92|56.32|0
1636688230000|2021-11-12 03:37:10|58.95|56.35|58.95|56.35|58.95|56.35|58.95|56.35|0
1636688270000|2021-11-12 03:37:50|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636688320000|2021-11-12 03:38:40|58.95|56.35|58.95|56.35|58.95|56.35|58.95|56.35|0
1636688340000|2021-11-12 03:39:00|58.99|56.39|58.99|56.39|58.99|56.39|58.99|56.39|0
1636688350000|2021-11-12 03:39:10|58.95|56.35|58.99|56.39|58.99|56.39|58.95|56.35|0
1636688420000|2021-11-12 03:40:20|59.01|56.41|59.02|56.42|59.02|56.42|59.01|56.41|0
1636688430000|2021-11-12 03:40:30|58.99|56.39|58.99|56.39|58.99|56.39|58.99|56.39|0
1636688450000|2021-11-12 03:40:50|59.01|56.41|58.99|56.39|59.01|56.41|58.99|56.39|0
1636688470000|2021-11-12 03:41:10|59.02|56.42|59.02|56.42|59.02|56.42|59.02|56.42|0
1636688480000|2021-11-12 03:41:20|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636688490000|2021-11-12 03:41:30|59.06|56.46|59.06|56.46|59.06|56.46|59.06|56.46|0
1636688500000|2021-11-12 03:41:40|59.02|56.42|59.06|56.46|59.06|56.46|59.02|56.42|0
1636688510000|2021-11-12 03:41:50|59.04|56.44|59.02|56.42|59.04|56.44|59.02|56.42|0
1636688520000|2021-11-12 03:42:00|59.06|56.46|59.06|56.46|59.06|56.46|59.06|56.46|0
1636688580000|2021-11-12 03:43:00|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636688590000|2021-11-12 03:43:10|59.06|56.46|59.06|56.46|59.06|56.46|59.06|56.46|0
1636688630000|2021-11-12 03:43:50|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636688640000|2021-11-12 03:44:00|59.06|56.46|59.06|56.46|59.06|56.46|59.06|56.46|0
1636688650000|2021-11-12 03:44:10|59.08|56.48|59.08|56.48|59.08|56.48|59.08|56.48|0
1636688660000|2021-11-12 03:44:20|59.06|56.46|59.06|56.46|59.1|56.5|59.06|56.46|0
1636688670000|2021-11-12 03:44:30|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636688730000|2021-11-12 03:45:30|59.12|56.52|59.12|56.52|59.12|56.52|59.12|56.52|0
1636688740000|2021-11-12 03:45:40|59.1|56.5|59.13|56.53|59.13|56.53|59.1|56.5|0
1636688750000|2021-11-12 03:45:50|59.1|56.5|59.13|56.53|59.13|56.53|59.1|56.5|0
1636688860000|2021-11-12 03:47:40|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636688870000|2021-11-12 03:47:50|59.13|56.53|59.17|56.57|59.17|56.57|59.13|56.53|0
1636688990000|2021-11-12 03:49:50|59.19|56.59|59.19|56.59|59.19|56.59|59.19|56.59|0
1636689000000|2021-11-12 03:50:00|59.2|56.6|59.17|56.57|59.2|56.6|59.17|56.57|0
1636689010000|2021-11-12 03:50:10|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636689060000|2021-11-12 03:51:00|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636689070000|2021-11-12 03:51:10|59.13|56.53|59.09|56.49|59.13|56.53|59.09|56.49|0
1636689080000|2021-11-12 03:51:20|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636689090000|2021-11-12 03:51:30|59.11|56.51|59.09|56.49|59.11|56.51|59.09|56.49|0
1636689100000|2021-11-12 03:51:40|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636689110000|2021-11-12 03:51:50|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636689120000|2021-11-12 03:52:00|59.11|56.51|59.09|56.49|59.11|56.51|59.09|56.49|0
1636689150000|2021-11-12 03:52:30|59.13|56.53|59.09|56.49|59.13|56.53|59.09|56.49|0
1636689160000|2021-11-12 03:52:40|59.11|56.51|59.13|56.53|59.13|56.53|59.11|56.51|0
1636689230000|2021-11-12 03:53:50|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636689240000|2021-11-12 03:54:00|59.18|56.58|59.17|56.57|59.18|56.58|59.17|56.57|0
1636689320000|2021-11-12 03:55:20|59.2|56.6|59.17|56.57|59.2|56.6|59.17|56.57|0
1636689340000|2021-11-12 03:55:40|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636689380000|2021-11-12 03:56:20|59.18|56.58|59.16|56.56|59.18|56.58|59.16|56.56|0
1636689460000|2021-11-12 03:57:40|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636689560000|2021-11-12 03:59:20|59.15|56.55|59.16|56.56|59.16|56.56|59.15|56.55|0
1636689570000|2021-11-12 03:59:30|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636689580000|2021-11-12 03:59:40|59.18|56.58|59.16|56.56|59.18|56.58|59.16|56.56|0
1636689610000|2021-11-12 04:00:10|59.2|56.6|59.13|56.53|59.2|56.6|59.13|56.53|0
1636689630000|2021-11-12 04:00:30|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636689650000|2021-11-12 04:00:50|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636689660000|2021-11-12 04:01:00|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636689670000|2021-11-12 04:01:10|59.2|56.6|59.16|56.56|59.2|56.6|59.16|56.56|0
1636689760000|2021-11-12 04:02:40|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636689770000|2021-11-12 04:02:50|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636689790000|2021-11-12 04:03:10|59.18|56.58|59.2|56.6|59.2|56.6|59.18|56.58|0
1636689800000|2021-11-12 04:03:20|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636689810000|2021-11-12 04:03:30|59.2|56.6|59.16|56.56|59.2|56.6|59.16|56.56|0
1636689870000|2021-11-12 04:04:30|59.2|56.6|59.16|56.56|59.2|56.6|59.16|56.56|0
1636689880000|2021-11-12 04:04:40|59.2|56.6|59.18|56.58|59.2|56.6|59.16|56.56|0
1636689890000|2021-11-12 04:04:50|59.16|56.56|59.16|56.56|59.18|56.58|59.16|56.56|0
1636689900000|2021-11-12 04:05:00|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636689920000|2021-11-12 04:05:20|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636690050000|2021-11-12 04:07:30|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636690110000|2021-11-12 04:08:30|59.23|56.63|59.23|56.63|59.23|56.63|59.23|56.63|0
1636690180000|2021-11-12 04:09:40|59.25|56.65|59.31|56.71|59.31|56.71|59.25|56.65|0
1636690200000|2021-11-12 04:10:00|59.29|56.69|59.31|56.71|59.31|56.71|59.29|56.69|0
1636690220000|2021-11-12 04:10:20|59.27|56.67|59.27|56.67|59.27|56.67|59.27|56.67|0
1636690290000|2021-11-12 04:11:30|59.23|56.63|59.23|56.63|59.23|56.63|59.23|56.63|0
1636690300000|2021-11-12 04:11:40|59.27|56.67|59.27|56.67|59.27|56.67|59.27|56.67|0
1636690320000|2021-11-12 04:12:00|59.23|56.63|59.23|56.63|59.23|56.63|59.23|56.63|0
1636690330000|2021-11-12 04:12:10|59.27|56.67|59.27|56.67|59.27|56.67|59.27|56.67|0
1636690360000|2021-11-12 04:12:40|59.23|56.63|59.23|56.63|59.23|56.63|59.23|56.63|0
1636690550000|2021-11-12 04:15:50|59.21|56.61|59.23|56.63|59.23|56.63|59.21|56.61|0
1636690560000|2021-11-12 04:16:00|59.21|56.61|59.19|56.59|59.21|56.61|59.19|56.59|0
1636690570000|2021-11-12 04:16:10|59.23|56.63|59.23|56.63|59.23|56.63|59.23|56.63|0
1636690580000|2021-11-12 04:16:20|59.19|56.59|59.19|56.59|59.19|56.59|59.19|56.59|0
1636690610000|2021-11-12 04:16:50|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636690630000|2021-11-12 04:17:10|59.14|56.54|59.12|56.52|59.16|56.56|59.12|56.52|0
1636690650000|2021-11-12 04:17:30|59.08|56.48|59.08|56.48|59.08|56.48|59.08|56.48|0
1636690660000|2021-11-12 04:17:40|59.1|56.5|59.08|56.48|59.1|56.5|59.08|56.48|0
1636690670000|2021-11-12 04:17:50|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636690680000|2021-11-12 04:18:00|59.08|56.48|59.08|56.48|59.08|56.48|59.08|56.48|0
1636690690000|2021-11-12 04:18:10|59.06|56.46|59.04|56.44|59.06|56.46|59.04|56.44|0
1636690720000|2021-11-12 04:18:40|59.01|56.41|59.03|56.43|59.03|56.43|59.01|56.41|0
1636690730000|2021-11-12 04:18:50|59.04|56.44|59.01|56.41|59.04|56.44|59.01|56.41|0
1636690740000|2021-11-12 04:19:00|59.03|56.43|59.01|56.41|59.03|56.43|59.01|56.41|0
1636690760000|2021-11-12 04:19:20|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636690820000|2021-11-12 04:20:20|59.03|56.43|59.04|56.44|59.04|56.44|59.03|56.43|0
1636690840000|2021-11-12 04:20:40|59.03|56.43|59.04|56.44|59.04|56.44|59.03|56.43|0
1636691170000|2021-11-12 04:26:10|59.08|56.48|59.08|56.48|59.08|56.48|59.08|56.48|0
1636691180000|2021-11-12 04:26:20|59.04|56.44|59.08|56.48|59.08|56.48|59.04|56.44|0
1636691200000|2021-11-12 04:26:40|59.11|56.51|59.08|56.48|59.11|56.51|59.08|56.48|0
1636691230000|2021-11-12 04:27:10|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636691240000|2021-11-12 04:27:20|59.08|56.48|59.04|56.44|59.08|56.48|59.04|56.44|0
1636691270000|2021-11-12 04:27:50|59.08|56.48|59.08|56.48|59.08|56.48|59.08|56.48|0
1636691280000|2021-11-12 04:28:00|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636691390000|2021-11-12 04:29:50|59|56.4|59|56.4|59|56.4|59|56.4|0
1636691450000|2021-11-12 04:30:50|58.97|56.37|58.97|56.37|58.97|56.37|58.97|56.37|0
1636691480000|2021-11-12 04:31:20|58.93|56.33|58.93|56.33|58.93|56.33|58.93|56.33|0
1636691490000|2021-11-12 04:31:30|58.95|56.35|58.97|56.37|58.97|56.37|58.95|56.35|0
1636691500000|2021-11-12 04:31:40|58.95|56.35|58.97|56.37|58.97|56.37|58.95|56.35|0
1636691510000|2021-11-12 04:31:50|58.96|56.36|58.93|56.33|58.96|56.36|58.93|56.33|0
1636691530000|2021-11-12 04:32:10|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636691540000|2021-11-12 04:32:20|58.93|56.33|58.93|56.33|58.93|56.33|58.93|56.33|0
1636691580000|2021-11-12 04:33:00|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636691640000|2021-11-12 04:34:00|59|56.4|58.96|56.36|59|56.4|58.96|56.36|0
1636691650000|2021-11-12 04:34:10|58.98|56.38|58.98|56.38|58.98|56.38|58.98|56.38|0
1636691660000|2021-11-12 04:34:20|59|56.4|59|56.4|59|56.4|59|56.4|0
1636691690000|2021-11-12 04:34:50|58.98|56.38|58.96|56.36|59|56.4|58.96|56.36|0
1636691700000|2021-11-12 04:35:00|59|56.4|58.98|56.38|59|56.4|58.98|56.38|0
1636691710000|2021-11-12 04:35:10|59|56.4|59|56.4|59|56.4|59|56.4|0
1636691760000|2021-11-12 04:36:00|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636691770000|2021-11-12 04:36:10|59|56.4|59|56.4|59|56.4|59|56.4|0
1636691830000|2021-11-12 04:37:10|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636691940000|2021-11-12 04:39:00|59|56.4|58.96|56.36|59|56.4|58.96|56.36|0
1636692000000|2021-11-12 04:40:00|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636692040000|2021-11-12 04:40:40|58.89|56.29|58.92|56.32|58.92|56.32|58.89|56.29|0
1636692120000|2021-11-12 04:42:00|58.89|56.29|58.89|56.29|58.89|56.29|58.89|56.29|0
1636692140000|2021-11-12 04:42:20|58.85|56.25|58.85|56.25|58.85|56.25|58.85|56.25|0
1636692150000|2021-11-12 04:42:30|58.89|56.29|58.89|56.29|58.89|56.29|58.89|56.29|0
1636692320000|2021-11-12 04:45:20|58.85|56.25|58.85|56.25|58.85|56.25|58.85|56.25|0
1636692330000|2021-11-12 04:45:30|58.89|56.29|58.89|56.29|58.89|56.29|58.89|56.29|0
1636692370000|2021-11-12 04:46:10|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636692380000|2021-11-12 04:46:20|58.96|56.36|58.92|56.32|58.96|56.36|58.92|56.32|0
1636692430000|2021-11-12 04:47:10|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636692460000|2021-11-12 04:47:40|58.99|56.39|58.99|56.39|58.99|56.39|58.96|56.36|0
1636692480000|2021-11-12 04:48:00|58.96|56.36|58.92|56.32|58.96|56.36|58.92|56.32|0
1636692490000|2021-11-12 04:48:10|58.94|56.34|58.96|56.36|58.96|56.36|58.92|56.32|0
1636692500000|2021-11-12 04:48:20|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636692510000|2021-11-12 04:48:30|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636692520000|2021-11-12 04:48:40|58.99|56.39|58.99|56.39|58.99|56.39|58.99|56.39|0
1636692550000|2021-11-12 04:49:10|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636692560000|2021-11-12 04:49:20|58.92|56.32|58.96|56.36|58.96|56.36|58.92|56.32|0
1636692580000|2021-11-12 04:49:40|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636692600000|2021-11-12 04:50:00|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636692610000|2021-11-12 04:50:10|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636692620000|2021-11-12 04:50:20|58.94|56.34|58.96|56.36|58.96|56.36|58.94|56.34|0
1636692630000|2021-11-12 04:50:30|58.94|56.34|58.92|56.32|58.94|56.34|58.92|56.32|0
1636692640000|2021-11-12 04:50:40|58.88|56.28|58.88|56.28|58.88|56.28|58.88|56.28|0
1636692650000|2021-11-12 04:50:50|58.9|56.3|58.92|56.32|58.92|56.32|58.88|56.28|0
1636692660000|2021-11-12 04:51:00|58.88|56.28|58.88|56.28|58.88|56.28|58.88|56.28|0
1636692690000|2021-11-12 04:51:30|58.92|56.32|58.88|56.28|58.92|56.32|58.88|56.28|0
1636692700000|2021-11-12 04:51:40|58.85|56.25|58.85|56.25|58.85|56.25|58.85|56.25|0
1636692720000|2021-11-12 04:52:00|58.88|56.28|58.88|56.28|58.88|56.28|58.88|56.28|0
1636692730000|2021-11-12 04:52:10|58.85|56.25|58.85|56.25|58.85|56.25|58.85|56.25|0
1636692810000|2021-11-12 04:53:30|58.88|56.28|58.88|56.28|58.88|56.28|58.88|56.28|0
1636692870000|2021-11-12 04:54:30|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636692900000|2021-11-12 04:55:00|58.95|56.35|58.95|56.35|58.95|56.35|58.95|56.35|0
1636692910000|2021-11-12 04:55:10|58.92|56.32|58.95|56.35|58.95|56.35|58.92|56.32|0
1636692930000|2021-11-12 04:55:30|58.99|56.39|59.03|56.43|59.03|56.43|58.99|56.39|0
1636692940000|2021-11-12 04:55:40|58.99|56.39|58.95|56.35|58.99|56.39|58.95|56.35|0
1636692960000|2021-11-12 04:56:00|58.99|56.39|58.99|56.39|58.99|56.39|58.99|56.39|0
1636692990000|2021-11-12 04:56:30|58.95|56.35|58.95|56.35|58.95|56.35|58.95|56.35|0
1636693000000|2021-11-12 04:56:40|58.99|56.39|58.99|56.39|58.99|56.39|58.99|56.39|0
1636693010000|2021-11-12 04:56:50|58.95|56.35|58.99|56.39|58.99|56.39|58.95|56.35|0
1636693060000|2021-11-12 04:57:40|59.03|56.43|59.06|56.46|59.06|56.46|59.03|56.43|0
1636693080000|2021-11-12 04:58:00|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636693090000|2021-11-12 04:58:10|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636693110000|2021-11-12 04:58:30|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636693130000|2021-11-12 04:58:50|59.06|56.46|59.06|56.46|59.06|56.46|59.06|56.46|0
1636693140000|2021-11-12 04:59:00|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636693190000|2021-11-12 04:59:50|59.12|56.52|59.1|56.5|59.12|56.52|59.1|56.5|0
1636693200000|2021-11-12 05:00:00|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636693210000|2021-11-12 05:00:10|59.1|56.5|59.1|56.5|59.14|56.54|59.1|56.5|0
1636693230000|2021-11-12 05:00:30|59.12|56.52|59.03|56.43|59.12|56.52|59.03|56.43|0
1636693240000|2021-11-12 05:00:40|59.06|56.46|59.06|56.46|59.06|56.46|59.06|56.46|0
1636693260000|2021-11-12 05:01:00|59.03|56.43|59.03|56.43|59.03|56.43|59.03|56.43|0
1636693270000|2021-11-12 05:01:10|59.06|56.46|59.06|56.46|59.06|56.46|59.06|56.46|0
1636693300000|2021-11-12 05:01:40|59.1|56.5|59.14|56.54|59.14|56.54|59.1|56.5|0
1636693310000|2021-11-12 05:01:50|59.1|56.5|59.14|56.54|59.14|56.54|59.1|56.5|0
1636693320000|2021-11-12 05:02:00|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636693350000|2021-11-12 05:02:30|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636693360000|2021-11-12 05:02:40|59.17|56.57|59.13|56.53|59.17|56.57|59.13|56.53|0
1636693390000|2021-11-12 05:03:10|59.17|56.57|59.13|56.53|59.17|56.57|59.13|56.53|0
1636693420000|2021-11-12 05:03:40|59.17|56.57|59.13|56.53|59.17|56.57|59.13|56.53|0
1636693440000|2021-11-12 05:04:00|59.17|56.57|59.13|56.53|59.17|56.57|59.13|56.53|0
1636693450000|2021-11-12 05:04:10|59.15|56.55|59.13|56.53|59.15|56.55|59.13|56.53|0
1636693460000|2021-11-12 05:04:20|59.15|56.55|59.13|56.53|59.17|56.57|59.13|56.53|0
1636693470000|2021-11-12 05:04:30|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636693500000|2021-11-12 05:05:00|59.21|56.61|59.24|56.64|59.24|56.64|59.21|56.61|0
1636693510000|2021-11-12 05:05:10|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636693520000|2021-11-12 05:05:20|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636693550000|2021-11-12 05:05:50|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636693570000|2021-11-12 05:06:10|59.17|56.57|59.21|56.61|59.21|56.61|59.17|56.57|0
1636693580000|2021-11-12 05:06:20|59.19|56.59|59.17|56.57|59.21|56.61|59.17|56.57|0
1636693610000|2021-11-12 05:06:50|59.21|56.61|59.17|56.57|59.21|56.61|59.17|56.57|0
1636693620000|2021-11-12 05:07:00|59.19|56.59|59.21|56.61|59.21|56.61|59.19|56.59|0
1636693640000|2021-11-12 05:07:20|59.23|56.63|59.21|56.61|59.23|56.63|59.21|56.61|0
1636693680000|2021-11-12 05:08:00|59.24|56.64|59.21|56.61|59.24|56.64|59.21|56.61|0
1636693700000|2021-11-12 05:08:20|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636693710000|2021-11-12 05:08:30|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636693730000|2021-11-12 05:08:50|59.1|56.5|59.13|56.53|59.13|56.53|59.1|56.5|0
1636693740000|2021-11-12 05:09:00|59.17|56.57|59.17|56.57|59.17|56.57|59.13|56.53|0
1636693770000|2021-11-12 05:09:30|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636693780000|2021-11-12 05:09:40|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636693810000|2021-11-12 05:10:10|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636693870000|2021-11-12 05:11:10|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636693880000|2021-11-12 05:11:20|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636693900000|2021-11-12 05:11:40|59.2|56.6|59.17|56.57|59.2|56.6|59.17|56.57|0
1636693910000|2021-11-12 05:11:50|59.19|56.59|59.2|56.6|59.2|56.6|59.19|56.59|0
1636693920000|2021-11-12 05:12:00|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636693940000|2021-11-12 05:12:20|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636693950000|2021-11-12 05:12:30|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1636693970000|2021-11-12 05:12:50|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636693990000|2021-11-12 05:13:10|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636694000000|2021-11-12 05:13:20|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636694080000|2021-11-12 05:14:40|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636694090000|2021-11-12 05:14:50|59.2|56.6|59.2|56.6|59.22|56.62|59.2|56.6|0
1636694100000|2021-11-12 05:15:00|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636694110000|2021-11-12 05:15:10|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636694170000|2021-11-12 05:16:10|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636694200000|2021-11-12 05:16:40|59.35|56.75|59.35|56.75|59.35|56.75|59.31|56.71|0
1636694210000|2021-11-12 05:16:50|59.31|56.71|59.31|56.71|59.35|56.75|59.31|56.71|0
1636694220000|2021-11-12 05:17:00|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1636694230000|2021-11-12 05:17:10|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636694260000|2021-11-12 05:17:40|59.35|56.75|59.35|56.75|59.39|56.79|59.35|56.75|0
1636694280000|2021-11-12 05:18:00|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636694290000|2021-11-12 05:18:10|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636694330000|2021-11-12 05:18:50|59.27|56.67|59.24|56.64|59.27|56.67|59.24|56.64|0
1636694340000|2021-11-12 05:19:00|59.27|56.67|59.24|56.64|59.27|56.67|59.24|56.64|0
1636694410000|2021-11-12 05:20:10|59.27|56.67|59.24|56.64|59.27|56.67|59.24|56.64|0
1636694430000|2021-11-12 05:20:30|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636694440000|2021-11-12 05:20:40|59.16|56.56|59.2|56.6|59.2|56.6|59.16|56.56|0
1636694470000|2021-11-12 05:21:10|59.16|56.56|59.2|56.6|59.2|56.6|59.16|56.56|0
1636694480000|2021-11-12 05:21:20|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636694510000|2021-11-12 05:21:50|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636694530000|2021-11-12 05:22:10|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636694550000|2021-11-12 05:22:30|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636694570000|2021-11-12 05:22:50|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636694580000|2021-11-12 05:23:00|59.11|56.51|59.09|56.49|59.11|56.51|59.09|56.49|0
1636694590000|2021-11-12 05:23:10|59.13|56.53|59.09|56.49|59.13|56.53|59.09|56.49|0
1636694620000|2021-11-12 05:23:40|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636694640000|2021-11-12 05:24:00|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636694660000|2021-11-12 05:24:20|59.11|56.51|59.09|56.49|59.11|56.51|59.09|56.49|0
1636694680000|2021-11-12 05:24:40|59.05|56.45|59.09|56.49|59.09|56.49|59.05|56.45|0
1636694690000|2021-11-12 05:24:50|59.07|56.47|59.05|56.45|59.09|56.49|59.05|56.45|0
1636694710000|2021-11-12 05:25:10|59.01|56.41|59.01|56.41|59.01|56.41|59.01|56.41|0
1636694720000|2021-11-12 05:25:20|59.03|56.43|59.05|56.45|59.05|56.45|59.03|56.43|0
1636694760000|2021-11-12 05:26:00|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636694770000|2021-11-12 05:26:10|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636694780000|2021-11-12 05:26:20|59.07|56.47|59.05|56.45|59.07|56.47|59.05|56.45|0
1636694840000|2021-11-12 05:27:20|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636694880000|2021-11-12 05:28:00|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636694900000|2021-11-12 05:28:20|59.09|56.49|59.05|56.45|59.09|56.49|59.05|56.45|0
1636694950000|2021-11-12 05:29:10|59.01|56.41|59.01|56.41|59.01|56.41|59.01|56.41|0
1636694970000|2021-11-12 05:29:30|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636694980000|2021-11-12 05:29:40|59.09|56.49|59.09|56.49|59.09|56.49|59.05|56.45|0
1636695010000|2021-11-12 05:30:10|59.12|56.52|59.12|56.52|59.12|56.52|59.09|56.49|0
1636695020000|2021-11-12 05:30:20|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636695050000|2021-11-12 05:30:50|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636695070000|2021-11-12 05:31:10|59.03|56.43|59.01|56.41|59.03|56.43|59.01|56.41|0
1636695080000|2021-11-12 05:31:20|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636695090000|2021-11-12 05:31:30|59.01|56.41|59.05|56.45|59.05|56.45|59.01|56.41|0
1636695100000|2021-11-12 05:31:40|59.07|56.47|59.07|56.47|59.07|56.47|59.05|56.45|0
1636695110000|2021-11-12 05:31:50|59.09|56.49|59.05|56.45|59.09|56.49|59.05|56.45|0
1636695120000|2021-11-12 05:32:00|59.07|56.47|59.08|56.48|59.08|56.48|59.07|56.47|0
1636695130000|2021-11-12 05:32:10|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636695160000|2021-11-12 05:32:40|59.01|56.41|59.03|56.43|59.03|56.43|59.01|56.41|0
1636695170000|2021-11-12 05:32:50|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636695200000|2021-11-12 05:33:20|59.08|56.48|59.08|56.48|59.08|56.48|59.08|56.48|0
1636695210000|2021-11-12 05:33:30|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636695220000|2021-11-12 05:33:40|59.03|56.43|59.01|56.41|59.03|56.43|59.01|56.41|0
1636695240000|2021-11-12 05:34:00|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636695250000|2021-11-12 05:34:10|59.03|56.43|59.01|56.41|59.05|56.45|59.01|56.41|0
1636695260000|2021-11-12 05:34:20|59.05|56.45|59.01|56.41|59.05|56.45|59.01|56.41|0
1636695290000|2021-11-12 05:34:50|58.99|56.39|58.97|56.37|58.99|56.39|58.97|56.37|0
1636695320000|2021-11-12 05:35:20|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1636695330000|2021-11-12 05:35:30|58.97|56.37|58.97|56.37|58.97|56.37|58.97|56.37|0
1636695360000|2021-11-12 05:36:00|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1636695420000|2021-11-12 05:37:00|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1636695440000|2021-11-12 05:37:20|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1636695460000|2021-11-12 05:37:40|58.97|56.37|58.97|56.37|58.97|56.37|58.94|56.34|0
1636695490000|2021-11-12 05:38:10|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1636695500000|2021-11-12 05:38:20|58.92|56.32|58.94|56.34|58.94|56.34|58.92|56.32|0
1636695510000|2021-11-12 05:38:30|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1636695540000|2021-11-12 05:39:00|58.93|56.33|58.9|56.3|58.93|56.33|58.9|56.3|0
1636695600000|2021-11-12 05:40:00|58.93|56.33|58.93|56.33|58.93|56.33|58.93|56.33|0
1636695630000|2021-11-12 05:40:30|58.9|56.3|58.93|56.33|58.93|56.33|58.9|56.3|0
1636695640000|2021-11-12 05:40:40|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1636695690000|2021-11-12 05:41:30|58.93|56.33|58.9|56.3|58.93|56.33|58.9|56.3|0
1636695710000|2021-11-12 05:41:50|58.93|56.33|58.93|56.33|58.93|56.33|58.93|56.33|0
1636695720000|2021-11-12 05:42:00|58.92|56.32|58.93|56.33|58.93|56.33|58.92|56.32|0
1636695730000|2021-11-12 05:42:10|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636695740000|2021-11-12 05:42:20|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1636695770000|2021-11-12 05:42:50|58.86|56.26|58.86|56.26|58.86|56.26|58.86|56.26|0
1636695780000|2021-11-12 05:43:00|58.88|56.28|58.9|56.3|58.9|56.3|58.88|56.28|0
1636695790000|2021-11-12 05:43:10|58.86|56.26|58.86|56.26|58.86|56.26|58.86|56.26|0
1636695800000|2021-11-12 05:43:20|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1636695820000|2021-11-12 05:43:40|58.86|56.26|58.88|56.28|58.88|56.28|58.86|56.26|0
1636695830000|2021-11-12 05:43:50|58.86|56.26|58.9|56.3|58.9|56.3|58.86|56.26|0
1636695840000|2021-11-12 05:44:00|58.86|56.26|58.9|56.3|58.9|56.3|58.86|56.26|0
1636695860000|2021-11-12 05:44:20|58.86|56.26|58.86|56.26|58.86|56.26|58.86|56.26|0
1636695960000|2021-11-12 05:46:00|58.9|56.3|58.89|56.29|58.9|56.3|58.86|56.26|0
1636696020000|2021-11-12 05:47:00|58.93|56.33|58.93|56.33|58.93|56.33|58.93|56.33|0
1636696090000|2021-11-12 05:48:10|58.89|56.29|58.89|56.29|58.89|56.29|58.89|56.29|0
1636696100000|2021-11-12 05:48:20|58.93|56.33|58.93|56.33|58.93|56.33|58.93|56.33|0
1636696110000|2021-11-12 05:48:30|58.91|56.31|58.93|56.33|58.93|56.33|58.91|56.31|0
1636696130000|2021-11-12 05:48:50|58.95|56.35|58.93|56.33|58.95|56.35|58.93|56.33|0
1636696140000|2021-11-12 05:49:00|58.97|56.37|58.97|56.37|58.97|56.37|58.97|56.37|0
1636696190000|2021-11-12 05:49:50|58.93|56.33|58.93|56.33|58.93|56.33|58.93|56.33|0
1636696200000|2021-11-12 05:50:00|58.97|56.37|58.97|56.37|58.97|56.37|58.97|56.37|0
1636696210000|2021-11-12 05:50:10|58.95|56.35|58.93|56.33|58.95|56.35|58.93|56.33|0
1636696220000|2021-11-12 05:50:20|58.97|56.37|58.97|56.37|58.97|56.37|58.97|56.37|0
1636696240000|2021-11-12 05:50:40|58.93|56.33|58.93|56.33|58.93|56.33|58.93|56.33|0
1636696270000|2021-11-12 05:51:10|58.91|56.31|58.91|56.31|58.91|56.31|58.91|56.31|0
1636696280000|2021-11-12 05:51:20|58.93|56.33|58.89|56.29|58.93|56.33|58.89|56.29|0
1636696300000|2021-11-12 05:51:40|58.93|56.33|58.93|56.33|58.93|56.33|58.93|56.33|0
1636696310000|2021-11-12 05:51:50|58.89|56.29|58.89|56.29|58.89|56.29|58.89|56.29|0
1636696340000|2021-11-12 05:52:20|58.86|56.26|58.86|56.26|58.86|56.26|58.86|56.26|0
1636696360000|2021-11-12 05:52:40|58.89|56.29|58.89|56.29|58.89|56.29|58.89|56.29|0
1636696400000|2021-11-12 05:53:20|58.87|56.27|58.89|56.29|58.89|56.29|58.87|56.27|0
1636696450000|2021-11-12 05:54:10|58.93|56.33|58.93|56.33|58.93|56.33|58.93|56.33|0
1636696500000|2021-11-12 05:55:00|58.91|56.31|58.89|56.29|58.93|56.33|58.89|56.29|0
1636696570000|2021-11-12 05:56:10|58.85|56.25|58.89|56.29|58.89|56.29|58.85|56.25|0
1636696630000|2021-11-12 05:57:10|58.91|56.31|58.93|56.33|58.93|56.33|58.91|56.31|0
1636696640000|2021-11-12 05:57:20|58.89|56.29|58.89|56.29|58.89|56.29|58.89|56.29|0
1636696730000|2021-11-12 05:58:50|58.85|56.25|58.85|56.25|58.85|56.25|58.85|56.25|0
1636696740000|2021-11-12 05:59:00|58.89|56.29|58.89|56.29|58.89|56.29|58.85|56.25|0
1636696760000|2021-11-12 05:59:20|58.85|56.25|58.85|56.25|58.85|56.25|58.85|56.25|0
1636696770000|2021-11-12 05:59:30|58.82|56.22|58.82|56.22|58.82|56.22|58.82|56.22|0
1636696790000|2021-11-12 05:59:50|58.83|56.23|58.85|56.25|58.85|56.25|58.83|56.23|0
1636696800000|2021-11-12 06:00:00|58.82|56.22|58.82|56.22|58.85|56.25|58.82|56.22|0
1636696810000|2021-11-12 06:00:10|58.85|56.25|58.89|56.29|58.89|56.29|58.85|56.25|0
1636696840000|2021-11-12 06:00:40|58.93|56.33|58.93|56.33|58.93|56.33|58.93|56.33|0
1636696850000|2021-11-12 06:00:50|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636696870000|2021-11-12 06:01:10|59|56.4|59|56.4|59|56.4|59|56.4|0
1636696890000|2021-11-12 06:01:30|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636696900000|2021-11-12 06:01:40|59|56.4|58.96|56.36|59|56.4|58.96|56.36|0
1636696910000|2021-11-12 06:01:50|58.98|56.38|58.98|56.38|58.98|56.38|58.98|56.38|0
1636696920000|2021-11-12 06:02:00|59|56.4|59|56.4|59|56.4|59|56.4|0
1636696930000|2021-11-12 06:02:10|59.03|56.43|59.03|56.43|59.03|56.43|59.03|56.43|0
1636696940000|2021-11-12 06:02:20|59|56.4|59|56.4|59.03|56.43|59|56.4|0
1636696960000|2021-11-12 06:02:40|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636696970000|2021-11-12 06:02:50|59|56.4|59|56.4|59|56.4|59|56.4|0
1636696980000|2021-11-12 06:03:00|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636696990000|2021-11-12 06:03:10|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636697010000|2021-11-12 06:03:30|58.89|56.29|58.92|56.32|58.92|56.32|58.89|56.29|0
1636697030000|2021-11-12 06:03:50|58.89|56.29|58.89|56.29|58.89|56.29|58.89|56.29|0
1636697060000|2021-11-12 06:04:20|58.85|56.25|58.85|56.25|58.85|56.25|58.85|56.25|0
1636697100000|2021-11-12 06:05:00|58.89|56.29|58.89|56.29|58.89|56.29|58.89|56.29|0
1636697110000|2021-11-12 06:05:10|58.91|56.31|58.91|56.31|58.91|56.31|58.91|56.31|0
1636697120000|2021-11-12 06:05:20|58.92|56.32|58.91|56.31|58.92|56.32|58.91|56.31|0
1636697130000|2021-11-12 06:05:30|58.89|56.29|58.92|56.32|58.92|56.32|58.89|56.29|0
1636697160000|2021-11-12 06:06:00|58.89|56.29|58.92|56.32|58.92|56.32|58.89|56.29|0
1636697180000|2021-11-12 06:06:20|58.94|56.34|58.96|56.36|58.96|56.36|58.92|56.32|0
1636697190000|2021-11-12 06:06:30|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636697200000|2021-11-12 06:06:40|58.96|56.36|58.92|56.32|58.96|56.36|58.92|56.32|0
1636697220000|2021-11-12 06:07:00|58.96|56.36|58.94|56.34|58.96|56.36|58.94|56.34|0
1636697230000|2021-11-12 06:07:10|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636697250000|2021-11-12 06:07:30|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636697260000|2021-11-12 06:07:40|58.94|56.34|58.96|56.36|58.96|56.36|58.94|56.34|0
1636697270000|2021-11-12 06:07:50|58.92|56.32|58.92|56.32|58.96|56.36|58.92|56.32|0
1636697280000|2021-11-12 06:08:00|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1636697290000|2021-11-12 06:08:10|58.96|56.36|58.92|56.32|58.96|56.36|58.92|56.32|0
1636697310000|2021-11-12 06:08:30|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636697320000|2021-11-12 06:08:40|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636697330000|2021-11-12 06:08:50|58.94|56.34|58.88|56.28|58.94|56.34|58.88|56.28|0
1636697350000|2021-11-12 06:09:10|58.92|56.32|58.92|56.32|58.92|56.32|58.9|56.3|0
1636697390000|2021-11-12 06:09:50|58.88|56.28|58.88|56.28|58.88|56.28|58.88|56.28|0
1636697400000|2021-11-12 06:10:00|58.9|56.3|58.92|56.32|58.92|56.32|58.88|56.28|0
1636697410000|2021-11-12 06:10:10|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1636697420000|2021-11-12 06:10:20|58.88|56.28|58.92|56.32|58.92|56.32|58.88|56.28|0
1636697460000|2021-11-12 06:11:00|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1636697470000|2021-11-12 06:11:10|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636697480000|2021-11-12 06:11:20|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636697510000|2021-11-12 06:11:50|58.92|56.32|58.88|56.28|58.92|56.32|58.88|56.28|0
1636697520000|2021-11-12 06:12:00|58.85|56.25|58.85|56.25|58.85|56.25|58.85|56.25|0
1636697540000|2021-11-12 06:12:20|58.81|56.21|58.85|56.25|58.85|56.25|58.81|56.21|0
1636697570000|2021-11-12 06:12:50|58.88|56.28|58.88|56.28|58.88|56.28|58.88|56.28|0
1636697590000|2021-11-12 06:13:10|58.92|56.32|58.9|56.3|58.92|56.32|58.9|56.3|0
1636697600000|2021-11-12 06:13:20|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636697670000|2021-11-12 06:14:30|58.96|56.36|58.96|56.36|58.96|56.36|58.94|56.34|0
1636697680000|2021-11-12 06:14:40|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636697690000|2021-11-12 06:14:50|58.96|56.36|58.96|56.36|58.96|56.36|58.96|56.36|0
1636697700000|2021-11-12 06:15:00|58.92|56.32|58.96|56.36|58.96|56.36|58.92|56.32|0
1636697710000|2021-11-12 06:15:10|58.99|56.39|58.96|56.36|58.99|56.39|58.96|56.36|0
1636697720000|2021-11-12 06:15:20|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636697840000|2021-11-12 06:17:20|58.88|56.28|58.88|56.28|58.88|56.28|58.88|56.28|0
1636697880000|2021-11-12 06:18:00|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1636697910000|2021-11-12 06:18:30|58.88|56.28|58.88|56.28|58.88|56.28|58.88|56.28|0
1636697930000|2021-11-12 06:18:50|58.9|56.3|58.92|56.32|58.92|56.32|58.9|56.3|0
1636697940000|2021-11-12 06:19:00|58.9|56.3|58.88|56.28|58.92|56.32|58.88|56.28|0
1636697990000|2021-11-12 06:19:50|58.86|56.26|58.84|56.24|58.86|56.26|58.84|56.24|0
1636698060000|2021-11-12 06:21:00|58.86|56.26|58.86|56.26|58.86|56.26|58.84|56.24|0
1636698070000|2021-11-12 06:21:10|58.84|56.24|58.86|56.26|58.86|56.26|58.84|56.24|0
1636698080000|2021-11-12 06:21:20|58.88|56.28|58.84|56.24|58.88|56.28|58.84|56.24|0
1636698090000|2021-11-12 06:21:30|58.88|56.28|58.88|56.28|58.88|56.28|58.88|56.28|0
1636698150000|2021-11-12 06:22:30|58.9|56.3|58.88|56.28|58.9|56.3|58.88|56.28|0
1636698170000|2021-11-12 06:22:50|58.84|56.24|58.84|56.24|58.84|56.24|58.84|56.24|0
1636698180000|2021-11-12 06:23:00|58.86|56.26|58.88|56.28|58.88|56.28|58.86|56.26|0
1636698190000|2021-11-12 06:23:10|58.86|56.26|58.86|56.26|58.86|56.26|58.84|56.24|0
1636698200000|2021-11-12 06:23:20|58.84|56.24|58.86|56.26|58.88|56.28|58.84|56.24|0
1636698210000|2021-11-12 06:23:30|58.84|56.24|58.84|56.24|58.84|56.24|58.84|56.24|0
1636698380000|2021-11-12 06:26:20|58.77|56.17|58.73|56.13|58.77|56.17|58.73|56.13|0
1636698390000|2021-11-12 06:26:30|58.77|56.17|58.73|56.13|58.77|56.17|58.73|56.13|0
1636698400000|2021-11-12 06:26:40|58.77|56.17|58.73|56.13|58.77|56.17|58.73|56.13|0
1636698440000|2021-11-12 06:27:20|58.69|56.09|58.69|56.09|58.69|56.09|58.69|56.09|0
1636698450000|2021-11-12 06:27:30|58.66|56.06|58.66|56.06|58.66|56.06|58.66|56.06|0
1636698500000|2021-11-12 06:28:20|58.69|56.09|58.69|56.09|58.69|56.09|58.69|56.09|0
1636698510000|2021-11-12 06:28:30|58.73|56.13|58.73|56.13|58.73|56.13|58.73|56.13|0
1636698530000|2021-11-12 06:28:50|58.71|56.11|58.71|56.11|58.71|56.11|58.71|56.11|0
1636698540000|2021-11-12 06:29:00|58.73|56.13|58.73|56.13|58.73|56.13|58.73|56.13|0
1636698550000|2021-11-12 06:29:10|58.69|56.09|58.73|56.13|58.73|56.13|58.69|56.09|0
1636698650000|2021-11-12 06:30:50|58.69|56.09|58.69|56.09|58.69|56.09|58.69|56.09|0
1636698670000|2021-11-12 06:31:10|58.66|56.06|58.66|56.06|58.66|56.06|58.66|56.06|0
1636698690000|2021-11-12 06:31:30|58.65|56.05|58.65|56.05|58.65|56.05|58.65|56.05|0
1636698730000|2021-11-12 06:32:10|58.69|56.09|58.69|56.09|58.69|56.09|58.69|56.09|0
1636698760000|2021-11-12 06:32:40|58.71|56.11|58.73|56.13|58.73|56.13|58.71|56.11|0
1636698770000|2021-11-12 06:32:50|58.76|56.16|58.73|56.13|58.76|56.16|58.73|56.13|0
1636698780000|2021-11-12 06:33:00|58.75|56.15|58.76|56.16|58.76|56.16|58.75|56.15|0
1636698790000|2021-11-12 06:33:10|58.73|56.13|58.73|56.13|58.73|56.13|58.73|56.13|0
1636698810000|2021-11-12 06:33:30|58.76|56.16|58.76|56.16|58.76|56.16|58.76|56.16|0
1636698830000|2021-11-12 06:33:50|58.8|56.2|58.8|56.2|58.8|56.2|58.8|56.2|0
1636698850000|2021-11-12 06:34:10|58.84|56.24|58.84|56.24|58.84|56.24|58.84|56.24|0
1636698860000|2021-11-12 06:34:20|58.87|56.27|58.91|56.31|58.91|56.31|58.87|56.27|0
1636698870000|2021-11-12 06:34:30|58.89|56.29|58.91|56.31|58.91|56.31|58.87|56.27|0
1636698880000|2021-11-12 06:34:40|58.95|56.35|58.95|56.35|58.95|56.35|58.95|56.35|0
1636698960000|2021-11-12 06:36:00|58.98|56.38|58.95|56.35|58.98|56.38|58.95|56.35|0
1636698970000|2021-11-12 06:36:10|58.98|56.38|58.96|56.36|58.98|56.38|58.95|56.35|0
1636698980000|2021-11-12 06:36:20|58.98|56.38|58.98|56.38|58.98|56.38|58.98|56.38|0
1636699000000|2021-11-12 06:36:40|59.02|56.42|59.02|56.42|59.02|56.42|59.02|56.42|0
1636699030000|2021-11-12 06:37:10|58.98|56.38|58.96|56.36|58.98|56.38|58.96|56.36|0
1636699040000|2021-11-12 06:37:20|58.95|56.35|58.98|56.38|58.98|56.38|58.95|56.35|0
1636699060000|2021-11-12 06:37:40|59.02|56.42|59.02|56.42|59.02|56.42|59.02|56.42|0
1636699090000|2021-11-12 06:38:10|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636699100000|2021-11-12 06:38:20|59.06|56.46|59.06|56.46|59.06|56.46|59.06|56.46|0
1636699120000|2021-11-12 06:38:40|59.05|56.45|59.04|56.44|59.05|56.45|59.04|56.44|0
1636699130000|2021-11-12 06:38:50|59.02|56.42|59.05|56.45|59.05|56.45|59.02|56.42|0
1636699140000|2021-11-12 06:39:00|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636699160000|2021-11-12 06:39:20|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636699170000|2021-11-12 06:39:30|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636699180000|2021-11-12 06:39:40|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636699210000|2021-11-12 06:40:10|59.15|56.55|59.16|56.56|59.16|56.56|59.15|56.55|0
1636699220000|2021-11-12 06:40:20|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636699230000|2021-11-12 06:40:30|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636699270000|2021-11-12 06:41:10|59.13|56.53|59.13|56.53|59.13|56.53|59.13|56.53|0
1636699290000|2021-11-12 06:41:30|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636699300000|2021-11-12 06:41:40|59.2|56.6|59.16|56.56|59.2|56.6|59.16|56.56|0
1636699330000|2021-11-12 06:42:10|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636699340000|2021-11-12 06:42:20|59.16|56.56|59.16|56.56|59.16|56.56|59.16|56.56|0
1636699350000|2021-11-12 06:42:30|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636699360000|2021-11-12 06:42:40|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636699370000|2021-11-12 06:42:50|59.27|56.67|59.27|56.67|59.27|56.67|59.27|56.67|0
1636699410000|2021-11-12 06:43:30|59.24|56.64|59.22|56.62|59.24|56.64|59.2|56.6|0
1636699420000|2021-11-12 06:43:40|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636699470000|2021-11-12 06:44:30|59.22|56.62|59.24|56.64|59.24|56.64|59.22|56.62|0
1636699480000|2021-11-12 06:44:40|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636699520000|2021-11-12 06:45:20|59.24|56.64|59.24|56.64|59.24|56.64|59.24|56.64|0
1636699620000|2021-11-12 06:47:00|59.25|56.65|59.24|56.64|59.27|56.67|59.24|56.64|0
1636699650000|2021-11-12 06:47:30|59.25|56.65|59.24|56.64|59.25|56.65|59.24|56.64|0
1636699660000|2021-11-12 06:47:40|59.25|56.65|59.23|56.63|59.25|56.65|59.23|56.63|0
1636699690000|2021-11-12 06:48:10|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636699720000|2021-11-12 06:48:40|59.23|56.63|59.23|56.63|59.23|56.63|59.23|56.63|0
1636699730000|2021-11-12 06:48:50|59.2|56.6|59.2|56.6|59.2|56.6|59.2|56.6|0
1636699740000|2021-11-12 06:49:00|59.23|56.63|59.23|56.63|59.23|56.63|59.23|56.63|0
1636699780000|2021-11-12 06:49:40|59.27|56.67|59.27|56.67|59.27|56.67|59.27|56.67|0
1636699810000|2021-11-12 06:50:10|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1636699830000|2021-11-12 06:50:30|59.34|56.74|59.46|56.86|59.46|56.86|59.34|56.74|0
1636699850000|2021-11-12 06:50:50|59.49|56.89|59.53|56.93|59.53|56.93|59.49|56.89|0
1636699860000|2021-11-12 06:51:00|59.49|56.89|59.46|56.86|59.49|56.89|59.46|56.86|0
1636699870000|2021-11-12 06:51:10|59.45|56.85|59.49|56.89|59.49|56.89|59.45|56.85|0
1636699900000|2021-11-12 06:51:40|59.53|56.93|59.57|56.97|59.57|56.97|59.53|56.93|0
1636699910000|2021-11-12 06:51:50|59.6|57|59.64|57.04|59.64|57.04|59.6|57|0
1636699920000|2021-11-12 06:52:00|59.6|57|59.6|57|59.6|57|59.6|57|0
1636699930000|2021-11-12 06:52:10|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1636699940000|2021-11-12 06:52:20|59.57|56.97|59.53|56.93|59.57|56.97|59.53|56.93|0
1636699950000|2021-11-12 06:52:30|59.57|56.97|59.57|56.97|59.57|56.97|59.57|56.97|0
1636699960000|2021-11-12 06:52:40|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1636699980000|2021-11-12 06:53:00|59.49|56.89|59.45|56.85|59.49|56.89|59.45|56.85|0
1636700000000|2021-11-12 06:53:20|59.42|56.82|59.42|56.82|59.42|56.82|59.42|56.82|0
1636700050000|2021-11-12 06:54:10|59.45|56.85|59.42|56.82|59.45|56.85|59.42|56.82|0
1636700060000|2021-11-12 06:54:20|59.44|56.84|59.45|56.85|59.45|56.85|59.44|56.84|0
1636700070000|2021-11-12 06:54:30|59.42|56.82|59.42|56.82|59.42|56.82|59.42|56.82|0
1636700100000|2021-11-12 06:55:00|59.38|56.78|59.42|56.82|59.42|56.82|59.38|56.78|0
1636700120000|2021-11-12 06:55:20|59.44|56.84|59.42|56.82|59.44|56.84|59.42|56.82|0
1636700130000|2021-11-12 06:55:30|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636700140000|2021-11-12 06:55:40|59.47|56.87|59.49|56.89|59.49|56.89|59.47|56.87|0
1636700170000|2021-11-12 06:56:10|59.51|56.91|59.49|56.89|59.51|56.91|59.49|56.89|0
1636700220000|2021-11-12 06:57:00|59.51|56.91|59.53|56.93|59.53|56.93|59.51|56.91|0
1636700240000|2021-11-12 06:57:20|59.49|56.89|59.49|56.89|59.49|56.89|59.49|56.89|0
1636700270000|2021-11-12 06:57:50|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1636700280000|2021-11-12 06:58:00|59.49|56.89|59.49|56.89|59.49|56.89|59.49|56.89|0
1636700300000|2021-11-12 06:58:20|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636700340000|2021-11-12 06:59:00|59.47|56.87|59.49|56.89|59.49|56.89|59.47|56.87|0
1636700360000|2021-11-12 06:59:20|59.51|56.91|59.53|56.93|59.53|56.93|59.51|56.91|0
1636700370000|2021-11-12 06:59:30|59.49|56.89|59.49|56.89|59.49|56.89|59.49|56.89|0
1636700380000|2021-11-12 06:59:40|59.53|56.93|59.49|56.89|59.53|56.93|59.49|56.89|0
1636700400000|2021-11-12 07:00:00|59.53|56.93|59.49|56.89|59.53|56.93|59.49|56.89|0
1636700410000|2021-11-12 07:00:10|59.51|56.91|59.52|56.92|59.52|56.92|59.51|56.91|0
1636700440000|2021-11-12 07:00:40|59.49|56.89|59.52|56.92|59.52|56.92|59.49|56.89|0
1636700470000|2021-11-12 07:01:10|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636700480000|2021-11-12 07:01:20|59.43|56.83|59.38|56.78|59.43|56.83|59.38|56.78|0
1636700490000|2021-11-12 07:01:30|59.41|56.81|59.38|56.78|59.41|56.81|59.38|56.78|0
1636700500000|2021-11-12 07:01:40|59.4|56.8|59.38|56.78|59.4|56.8|59.38|56.78|0
1636700520000|2021-11-12 07:02:00|59.41|56.81|59.41|56.81|59.41|56.81|59.41|56.81|0
1636700540000|2021-11-12 07:02:20|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636700580000|2021-11-12 07:03:00|59.49|56.89|59.49|56.89|59.49|56.89|59.49|56.89|0
1636700590000|2021-11-12 07:03:10|59.52|56.92|59.49|56.89|59.52|56.92|59.49|56.89|0
1636700640000|2021-11-12 07:04:00|59.52|56.92|59.49|56.89|59.52|56.92|59.49|56.89|0
1636700650000|2021-11-12 07:04:10|59.45|56.85|59.45|56.85|59.45|56.85|59.45|56.85|0
1636700680000|2021-11-12 07:04:40|59.49|56.89|59.49|56.89|59.49|56.89|59.49|56.89|0
1636700690000|2021-11-12 07:04:50|59.45|56.85|59.47|56.87|59.47|56.87|59.45|56.85|0
1636700700000|2021-11-12 07:05:00|59.49|56.89|59.52|56.92|59.56|56.96|59.49|56.89|0
1636700720000|2021-11-12 07:05:20|59.56|56.96|59.52|56.92|59.56|56.96|59.52|56.92|0
1636700730000|2021-11-12 07:05:30|59.49|56.89|59.49|56.89|59.52|56.92|59.49|56.89|0
1636700780000|2021-11-12 07:06:20|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636700790000|2021-11-12 07:06:30|59.54|56.94|59.56|56.96|59.56|56.96|59.52|56.92|0
1636700800000|2021-11-12 07:06:40|59.52|56.92|59.52|56.92|59.56|56.96|59.52|56.92|0
1636700810000|2021-11-12 07:06:50|59.54|56.94|59.52|56.92|59.54|56.94|59.52|56.92|0
1636700820000|2021-11-12 07:07:00|59.54|56.94|59.6|57|59.6|57|59.54|56.94|0
1636700830000|2021-11-12 07:07:10|59.63|57.03|59.63|57.03|59.63|57.03|59.63|57.03|0
1636700840000|2021-11-12 07:07:20|59.62|57.02|59.6|57|59.62|57.02|59.6|57|0
1636700850000|2021-11-12 07:07:30|59.58|56.98|59.6|57|59.6|57|59.58|56.98|0
1636700860000|2021-11-12 07:07:40|59.56|56.96|59.56|56.96|59.58|56.98|59.56|56.96|0
1636700880000|2021-11-12 07:08:00|59.54|56.94|59.58|56.98|59.6|57|59.54|56.94|0
1636700890000|2021-11-12 07:08:10|59.6|57|59.56|56.96|59.6|57|59.56|56.96|0
1636700980000|2021-11-12 07:09:40|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636701010000|2021-11-12 07:10:10|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636701020000|2021-11-12 07:10:20|59.52|56.92|59.56|56.96|59.56|56.96|59.52|56.92|0
1636701050000|2021-11-12 07:10:50|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1636701090000|2021-11-12 07:11:30|59.56|56.96|59.52|56.92|59.56|56.96|59.52|56.92|0
1636701100000|2021-11-12 07:11:40|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1636701120000|2021-11-12 07:12:00|59.46|56.86|59.41|56.81|59.48|56.88|59.41|56.81|0
1636701130000|2021-11-12 07:12:10|59.45|56.85|59.43|56.83|59.45|56.85|59.43|56.83|0
1636701140000|2021-11-12 07:12:20|59.45|56.85|59.45|56.85|59.45|56.85|59.41|56.81|0
1636701170000|2021-11-12 07:12:50|59.43|56.83|59.45|56.85|59.45|56.85|59.41|56.81|0
1636701190000|2021-11-12 07:13:10|59.41|56.81|59.41|56.81|59.41|56.81|59.41|56.81|0
1636701200000|2021-11-12 07:13:20|59.37|56.77|59.37|56.77|59.37|56.77|59.37|56.77|0
1636701210000|2021-11-12 07:13:30|59.39|56.79|59.41|56.81|59.41|56.81|59.37|56.77|0
1636701220000|2021-11-12 07:13:40|59.39|56.79|59.37|56.77|59.39|56.79|59.37|56.77|0
1636701250000|2021-11-12 07:14:10|59.33|56.73|59.33|56.73|59.33|56.73|59.33|56.73|0
1636701270000|2021-11-12 07:14:30|59.37|56.77|59.37|56.77|59.37|56.77|59.37|56.77|0
1636701280000|2021-11-12 07:14:40|59.33|56.73|59.33|56.73|59.33|56.73|59.33|56.73|0
1636701310000|2021-11-12 07:15:10|59.3|56.7|59.3|56.7|59.3|56.7|59.3|56.7|0
1636701320000|2021-11-12 07:15:20|59.33|56.73|59.3|56.7|59.33|56.73|59.3|56.7|0
1636701340000|2021-11-12 07:15:40|59.26|56.66|59.26|56.66|59.26|56.66|59.26|56.66|0
1636701350000|2021-11-12 07:15:50|59.3|56.7|59.3|56.7|59.3|56.7|59.3|56.7|0
1636701360000|2021-11-12 07:16:00|59.26|56.66|59.26|56.66|59.26|56.66|59.22|56.62|0
1636701370000|2021-11-12 07:16:10|59.22|56.62|59.26|56.66|59.26|56.66|59.22|56.62|0
1636701410000|2021-11-12 07:16:50|59.24|56.64|59.22|56.62|59.26|56.66|59.22|56.62|0
1636701430000|2021-11-12 07:17:10|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636701460000|2021-11-12 07:17:40|59.22|56.62|59.18|56.58|59.22|56.62|59.18|56.58|0
1636701480000|2021-11-12 07:18:00|59.22|56.62|59.26|56.66|59.26|56.66|59.22|56.62|0
1636701490000|2021-11-12 07:18:10|59.22|56.62|59.22|56.62|59.22|56.62|59.22|56.62|0
1636701500000|2021-11-12 07:18:20|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636701510000|2021-11-12 07:18:30|59.15|56.55|59.15|56.55|59.18|56.58|59.15|56.55|0
1636701530000|2021-11-12 07:18:50|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636701540000|2021-11-12 07:19:00|59.07|56.47|59.07|56.47|59.11|56.51|59.07|56.47|0
1636701550000|2021-11-12 07:19:10|59.04|56.44|59|56.4|59.04|56.44|59|56.4|0
1636701560000|2021-11-12 07:19:20|59.04|56.44|59.04|56.44|59.04|56.44|59.04|56.44|0
1636701590000|2021-11-12 07:19:50|59|56.4|59|56.4|59|56.4|59|56.4|0
1636701600000|2021-11-12 07:20:00|59.04|56.44|59.07|56.47|59.07|56.47|59.04|56.44|0
1636701610000|2021-11-12 07:20:10|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636701620000|2021-11-12 07:20:20|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636701630000|2021-11-12 07:20:30|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636701640000|2021-11-12 07:20:40|59.15|56.55|59.15|56.55|59.15|56.55|59.13|56.53|0
1636701660000|2021-11-12 07:21:00|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636701680000|2021-11-12 07:21:20|59.2|56.6|59.22|56.62|59.22|56.62|59.2|56.6|0
1636701690000|2021-11-12 07:21:30|59.18|56.58|59.15|56.55|59.18|56.58|59.15|56.55|0
1636701700000|2021-11-12 07:21:40|59.18|56.58|59.15|56.55|59.18|56.58|59.15|56.55|0
1636701710000|2021-11-12 07:21:50|59.18|56.58|59.18|56.58|59.18|56.58|59.17|56.57|0
1636701740000|2021-11-12 07:22:20|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636701750000|2021-11-12 07:22:30|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636701770000|2021-11-12 07:22:50|59.15|56.55|59.15|56.55|59.15|56.55|59.15|56.55|0
1636701780000|2021-11-12 07:23:00|59.11|56.51|59.15|56.55|59.15|56.55|59.11|56.51|0
1636701790000|2021-11-12 07:23:10|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636701810000|2021-11-12 07:23:30|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636701820000|2021-11-12 07:23:40|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636701830000|2021-11-12 07:23:50|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636701840000|2021-11-12 07:24:00|59.03|56.43|59.05|56.45|59.05|56.45|59.03|56.43|0
1636701850000|2021-11-12 07:24:10|59.03|56.43|59.07|56.47|59.07|56.47|59.03|56.43|0
1636701860000|2021-11-12 07:24:20|59.03|56.43|59.07|56.47|59.07|56.47|59.03|56.43|0
1636701870000|2021-11-12 07:24:30|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636701880000|2021-11-12 07:24:40|59.13|56.53|59.11|56.51|59.13|56.53|59.11|56.51|0
1636701910000|2021-11-12 07:25:10|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636701930000|2021-11-12 07:25:30|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636701960000|2021-11-12 07:26:00|59.07|56.47|59.11|56.51|59.11|56.51|59.07|56.47|0
1636701980000|2021-11-12 07:26:20|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636701990000|2021-11-12 07:26:30|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636702000000|2021-11-12 07:26:40|59.14|56.54|59.07|56.47|59.14|56.54|59.07|56.47|0
1636702040000|2021-11-12 07:27:20|59.03|56.43|59.07|56.47|59.07|56.47|59.03|56.43|0
1636702050000|2021-11-12 07:27:30|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1636702060000|2021-11-12 07:27:40|59.07|56.47|59.03|56.43|59.07|56.47|59.03|56.43|0
1636702080000|2021-11-12 07:28:00|59.07|56.47|59.11|56.51|59.11|56.51|59.07|56.47|0
1636702090000|2021-11-12 07:28:10|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636702110000|2021-11-12 07:28:30|59.11|56.51|59.14|56.54|59.14|56.54|59.11|56.51|0
1636702140000|2021-11-12 07:29:00|59.11|56.51|59.14|56.54|59.14|56.54|59.11|56.51|0
1636702150000|2021-11-12 07:29:10|59.12|56.52|59.14|56.54|59.14|56.54|59.12|56.52|0
1636702190000|2021-11-12 07:29:50|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636702200000|2021-11-12 07:30:00|59.18|56.58|59.18|56.58|59.18|56.58|59.18|56.58|0
1636702220000|2021-11-12 07:30:20|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1636702240000|2021-11-12 07:30:40|59.14|56.54|59.14|56.54|59.14|56.54|59.11|56.51|0
1636702250000|2021-11-12 07:30:50|59.18|56.58|59.14|56.54|59.18|56.58|59.14|56.54|0
1636702270000|2021-11-12 07:31:10|59.18|56.58|59.14|56.54|59.18|56.58|59.14|56.54|0
1636702280000|2021-11-12 07:31:20|59.18|56.58|59.14|56.54|59.18|56.58|59.14|56.54|0
1636702290000|2021-11-12 07:31:30|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636702300000|2021-11-12 07:31:40|59.07|56.47|59.1|56.5|59.1|56.5|59.07|56.47|0
1636702310000|2021-11-12 07:31:50|59.07|56.47|59.03|56.43|59.07|56.47|59.03|56.43|0
1636702320000|2021-11-12 07:32:00|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636702340000|2021-11-12 07:32:20|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636702350000|2021-11-12 07:32:30|59.07|56.47|59.05|56.45|59.07|56.47|59.05|56.45|0
1636702360000|2021-11-12 07:32:40|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636702370000|2021-11-12 07:32:50|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1636702380000|2021-11-12 07:33:00|59.07|56.47|59.14|56.54|59.14|56.54|59.07|56.47|0
1636702390000|2021-11-12 07:33:10|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636702410000|2021-11-12 07:33:30|59.07|56.47|59.07|56.47|59.07|56.47|59.07|56.47|0
1636702420000|2021-11-12 07:33:40|59.1|56.5|59.1|56.5|59.1|56.5|59.1|56.5|0
1636702470000|2021-11-12 07:34:30|59.14|56.54|59.14|56.54|59.14|56.54|59.14|56.54|0
1636702490000|2021-11-12 07:34:50|59.16|56.56|59.21|56.61|59.21|56.61|59.16|56.56|0
1636702500000|2021-11-12 07:35:00|59.14|56.54|59.18|56.58|59.18|56.58|59.14|56.54|0
1636702510000|2021-11-12 07:35:10|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636702520000|2021-11-12 07:35:20|59.25|56.65|59.21|56.61|59.25|56.65|59.21|56.61|0
1636702530000|2021-11-12 07:35:30|59.18|56.58|59.21|56.61|59.21|56.61|59.18|56.58|0
1636702540000|2021-11-12 07:35:40|59.25|56.65|59.21|56.61|59.25|56.65|59.21|56.61|0
1636702550000|2021-11-12 07:35:50|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636702580000|2021-11-12 07:36:20|59.29|56.69|59.25|56.65|59.29|56.69|59.25|56.65|0
1636702590000|2021-11-12 07:36:30|59.23|56.63|59.21|56.61|59.23|56.63|59.21|56.61|0
1636702600000|2021-11-12 07:36:40|59.25|56.65|59.21|56.61|59.25|56.65|59.21|56.61|0
1636702620000|2021-11-12 07:37:00|59.18|56.58|59.21|56.61|59.21|56.61|59.18|56.58|0
1636702630000|2021-11-12 07:37:10|59.18|56.58|59.21|56.61|59.21|56.61|59.18|56.58|0
1636702650000|2021-11-12 07:37:30|59.25|56.65|59.23|56.63|59.25|56.65|59.23|56.63|0
1636702660000|2021-11-12 07:37:40|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636702670000|2021-11-12 07:37:50|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636702680000|2021-11-12 07:38:00|59.25|56.65|59.21|56.61|59.25|56.65|59.21|56.61|0
1636702710000|2021-11-12 07:38:30|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636702720000|2021-11-12 07:38:40|59.29|56.69|59.29|56.69|59.32|56.72|59.29|56.69|0
1636702730000|2021-11-12 07:38:50|59.32|56.72|59.29|56.69|59.32|56.72|59.29|56.69|0
1636702740000|2021-11-12 07:39:00|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636702750000|2021-11-12 07:39:10|59.29|56.69|59.29|56.69|59.32|56.72|59.29|56.69|0
1636702780000|2021-11-12 07:39:40|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636702800000|2021-11-12 07:40:00|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1636702810000|2021-11-12 07:40:10|59.32|56.72|59.29|56.69|59.32|56.72|59.29|56.69|0
1636702830000|2021-11-12 07:40:30|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636702840000|2021-11-12 07:40:40|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636702860000|2021-11-12 07:41:00|59.28|56.68|59.25|56.65|59.28|56.68|59.25|56.65|0
1636702870000|2021-11-12 07:41:10|59.27|56.67|59.25|56.65|59.27|56.67|59.25|56.65|0
1636702880000|2021-11-12 07:41:20|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636702900000|2021-11-12 07:41:40|59.27|56.67|59.28|56.68|59.28|56.68|59.27|56.67|0
1636702910000|2021-11-12 07:41:50|59.25|56.65|59.25|56.65|59.27|56.67|59.25|56.65|0
1636702920000|2021-11-12 07:42:00|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636702930000|2021-11-12 07:42:10|59.27|56.67|59.27|56.67|59.27|56.67|59.27|56.67|0
1636702940000|2021-11-12 07:42:20|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636702950000|2021-11-12 07:42:30|59.27|56.67|59.25|56.65|59.27|56.67|59.25|56.65|0
1636702970000|2021-11-12 07:42:50|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636702990000|2021-11-12 07:43:10|59.27|56.67|59.25|56.65|59.27|56.67|59.25|56.65|0
1636703000000|2021-11-12 07:43:20|59.21|56.61|59.25|56.65|59.25|56.65|59.21|56.61|0
1636703090000|2021-11-12 07:44:50|59.21|56.61|59.21|56.61|59.21|56.61|59.21|56.61|0
1636703100000|2021-11-12 07:45:00|59.19|56.59|59.21|56.61|59.21|56.61|59.19|56.59|0
1636703140000|2021-11-12 07:45:40|59.25|56.65|59.28|56.68|59.28|56.68|59.25|56.65|0
1636703150000|2021-11-12 07:45:50|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636703170000|2021-11-12 07:46:10|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636703180000|2021-11-12 07:46:20|59.25|56.65|59.28|56.68|59.28|56.68|59.25|56.65|0
1636703190000|2021-11-12 07:46:30|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636703200000|2021-11-12 07:46:40|59.26|56.66|59.28|56.68|59.28|56.68|59.26|56.66|0
1636703210000|2021-11-12 07:46:50|59.25|56.65|59.25|56.65|59.25|56.65|59.25|56.65|0
1636703220000|2021-11-12 07:47:00|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636703240000|2021-11-12 07:47:20|59.25|56.65|59.28|56.68|59.28|56.68|59.25|56.65|0
1636703250000|2021-11-12 07:47:30|59.26|56.66|59.26|56.66|59.26|56.66|59.26|56.66|0
1636703260000|2021-11-12 07:47:40|59.24|56.64|59.28|56.68|59.28|56.68|59.24|56.64|0
1636703270000|2021-11-12 07:47:50|59.26|56.66|59.24|56.64|59.26|56.66|59.24|56.64|0
1636703300000|2021-11-12 07:48:20|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1636703310000|2021-11-12 07:48:30|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1636703320000|2021-11-12 07:48:40|59.36|56.76|59.32|56.72|59.36|56.76|59.32|56.72|0
1636703350000|2021-11-12 07:49:10|59.35|56.75|59.32|56.72|59.35|56.75|59.32|56.72|0
1636703360000|2021-11-12 07:49:20|59.35|56.75|59.32|56.72|59.35|56.75|59.32|56.72|0
1636703390000|2021-11-12 07:49:50|59.34|56.74|59.35|56.75|59.35|56.75|59.34|56.74|0
1636703410000|2021-11-12 07:50:10|59.37|56.77|59.39|56.79|59.39|56.79|59.37|56.77|0
1636703420000|2021-11-12 07:50:20|59.35|56.75|59.39|56.79|59.39|56.79|59.35|56.75|0
1636703450000|2021-11-12 07:50:50|59.43|56.83|59.43|56.83|59.43|56.83|59.43|56.83|0
1636703460000|2021-11-12 07:51:00|59.39|56.79|59.43|56.83|59.43|56.83|59.39|56.79|0
1636703470000|2021-11-12 07:51:10|59.46|56.86|59.46|56.86|59.46|56.86|59.46|56.86|0
1636703500000|2021-11-12 07:51:40|59.5|56.9|59.5|56.9|59.5|56.9|59.46|56.86|0
1636703540000|2021-11-12 07:52:20|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636703550000|2021-11-12 07:52:30|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1636703560000|2021-11-12 07:52:40|59.56|56.96|59.54|56.94|59.56|56.96|59.54|56.94|0
1636703570000|2021-11-12 07:52:50|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1636703580000|2021-11-12 07:53:00|59.52|56.92|59.54|56.94|59.54|56.94|59.52|56.92|0
1636703600000|2021-11-12 07:53:20|59.56|56.96|59.54|56.94|59.56|56.96|59.54|56.94|0
1636703620000|2021-11-12 07:53:40|59.57|56.97|59.57|56.97|59.57|56.97|59.57|56.97|0
1636703630000|2021-11-12 07:53:50|59.59|56.99|59.61|57.01|59.61|57.01|59.59|56.99|0
1636703640000|2021-11-12 07:54:00|59.57|56.97|59.61|57.01|59.61|57.01|59.57|56.97|0
1636703690000|2021-11-12 07:54:50|59.57|56.97|59.57|56.97|59.57|56.97|59.57|56.97|0
1636703750000|2021-11-12 07:55:50|59.56|56.96|59.57|56.97|59.57|56.97|59.56|56.96|0
1636703760000|2021-11-12 07:56:00|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636703770000|2021-11-12 07:56:10|59.57|56.97|59.57|56.97|59.57|56.97|59.54|56.94|0
1636703780000|2021-11-12 07:56:20|59.61|57.01|59.61|57.01|59.61|57.01|59.61|57.01|0
1636703800000|2021-11-12 07:56:40|59.63|57.03|59.65|57.05|59.65|57.05|59.61|57.01|0
1636703810000|2021-11-12 07:56:50|59.61|57.01|59.65|57.05|59.65|57.05|59.61|57.01|0
1636703820000|2021-11-12 07:57:00|59.68|57.08|59.65|57.05|59.68|57.08|59.63|57.03|0
1636703860000|2021-11-12 07:57:40|59.61|57.01|59.61|57.01|59.65|57.05|59.61|57.01|0
1636703870000|2021-11-12 07:57:50|59.65|57.05|59.61|57.01|59.65|57.05|59.61|57.01|0
1636703880000|2021-11-12 07:58:00|59.65|57.05|59.65|57.05|59.65|57.05|59.65|57.05|0
1636703890000|2021-11-12 07:58:10|59.61|57.01|59.61|57.01|59.61|57.01|59.61|57.01|0
1636703900000|2021-11-12 07:58:20|59.63|57.03|59.61|57.01|59.63|57.03|59.61|57.01|0
1636703930000|2021-11-12 07:58:50|59.57|56.97|59.57|56.97|59.61|57.01|59.57|56.97|0
1636703940000|2021-11-12 07:59:00|59.61|57.01|59.54|56.94|59.61|57.01|59.54|56.94|0
1636703960000|2021-11-12 07:59:20|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1636703970000|2021-11-12 07:59:30|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1636703980000|2021-11-12 07:59:40|59.5|56.9|59.46|56.86|59.5|56.9|59.46|56.86|0
1636703990000|2021-11-12 07:59:50|59.42|56.82|59.39|56.79|59.42|56.82|59.39|56.79|0
1636704000000|2021-11-12 08:00:00|59.42|56.82|59.42|56.82|59.42|56.82|59.39|56.79|0
1636704010000|2021-11-12 08:00:10|59.39|56.79|59.42|56.82|59.42|56.82|59.39|56.79|0
1636704020000|2021-11-12 08:00:20|59.46|56.86|59.35|56.75|59.46|56.86|59.35|56.75|0
1636704030000|2021-11-12 08:00:30|59.31|56.71|59.31|56.71|59.35|56.75|59.31|56.71|0
1636704050000|2021-11-12 08:00:50|58.62|56.02|58.51|55.91|58.62|56.02|58.51|55.91|0
1636704060000|2021-11-12 08:01:00|58.47|55.87|58.51|55.91|58.51|55.91|58.47|55.87|0
1636704070000|2021-11-12 08:01:10|58.47|55.87|58.44|55.84|58.47|55.87|58.44|55.84|0
1636704080000|2021-11-12 08:01:20|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636704090000|2021-11-12 08:01:30|58.44|55.84|58.4|55.8|58.44|55.84|58.4|55.8|0
1636704100000|2021-11-12 08:01:40|58.36|55.76|58.26|55.66|58.36|55.76|58.26|55.66|0
1636704120000|2021-11-12 08:02:00|58.29|55.69|58.36|55.76|58.36|55.76|58.29|55.69|0
1636704130000|2021-11-12 08:02:10|58.4|55.8|58.33|55.73|58.4|55.8|58.33|55.73|0
1636704140000|2021-11-12 08:02:20|58.36|55.76|58.4|55.8|58.4|55.8|58.36|55.76|0
1636704150000|2021-11-12 08:02:30|58.44|55.84|58.47|55.87|58.47|55.87|58.44|55.84|0
1636704160000|2021-11-12 08:02:40|58.44|55.84|58.44|55.84|58.44|55.84|58.36|55.76|0
1636704170000|2021-11-12 08:02:50|58.4|55.8|58.44|55.84|58.44|55.84|58.38|55.78|0
1636704180000|2021-11-12 08:03:00|58.4|55.8|58.44|55.84|58.44|55.84|58.4|55.8|0
1636704190000|2021-11-12 08:03:10|58.36|55.76|58.4|55.8|58.4|55.8|58.36|55.76|0
1636704200000|2021-11-12 08:03:20|58.44|55.84|58.42|55.82|58.44|55.84|58.42|55.82|0
1636704210000|2021-11-12 08:03:30|58.44|55.84|58.38|55.78|58.44|55.84|58.38|55.78|0
1636704220000|2021-11-12 08:03:40|58.33|55.73|58.36|55.76|58.36|55.76|58.33|55.73|0
1636704240000|2021-11-12 08:04:00|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1636704250000|2021-11-12 08:04:10|58.36|55.76|58.35|55.75|58.36|55.76|58.35|55.75|0
1636704260000|2021-11-12 08:04:20|58.31|55.71|58.29|55.69|58.31|55.71|58.25|55.65|0
1636704270000|2021-11-12 08:04:30|58.33|55.73|58.29|55.69|58.33|55.73|58.29|55.69|0
1636704280000|2021-11-12 08:04:40|58.25|55.65|58.25|55.65|58.25|55.65|58.25|55.65|0
1636704290000|2021-11-12 08:04:50|58.22|55.62|58.22|55.62|58.25|55.65|58.22|55.62|0
1636704300000|2021-11-12 08:05:00|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636704310000|2021-11-12 08:05:10|57.87|55.67|57.83|55.63|57.87|55.67|57.83|55.63|0
1636704320000|2021-11-12 08:05:20|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1636704330000|2021-11-12 08:05:30|57.83|55.63|57.8|55.6|57.83|55.63|57.8|55.6|0
1636704340000|2021-11-12 08:05:40|57.83|55.63|57.94|55.74|57.94|55.74|57.83|55.63|0
1636704350000|2021-11-12 08:05:50|57.93|55.73|57.8|55.6|57.93|55.73|57.8|55.6|0
1636704360000|2021-11-12 08:06:00|57.83|55.63|57.87|55.67|57.87|55.67|57.83|55.63|0
1636704370000|2021-11-12 08:06:10|57.83|55.63|57.87|55.67|57.87|55.67|57.83|55.63|0
1636704380000|2021-11-12 08:06:20|57.89|55.69|57.87|55.67|57.89|55.69|57.87|55.67|0
1636704390000|2021-11-12 08:06:30|57.91|55.71|57.91|55.71|57.91|55.71|57.87|55.67|0
1636704400000|2021-11-12 08:06:40|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1636704410000|2021-11-12 08:06:50|57.91|55.71|57.91|55.71|57.91|55.71|57.89|55.69|0
1636704420000|2021-11-12 08:07:00|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1636704430000|2021-11-12 08:07:10|57.91|55.71|57.91|55.71|57.91|55.71|57.91|55.71|0
1636704450000|2021-11-12 08:07:30|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1636704460000|2021-11-12 08:07:40|57.98|55.78|57.91|55.71|57.98|55.78|57.91|55.71|0
1636704470000|2021-11-12 08:07:50|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1636704490000|2021-11-12 08:08:10|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636704500000|2021-11-12 08:08:20|58.02|55.82|58.02|55.82|58.02|55.82|58.02|55.82|0
1636704510000|2021-11-12 08:08:30|57.98|55.78|58|55.8|58.02|55.82|57.98|55.78|0
1636704520000|2021-11-12 08:08:40|58.02|55.82|58.05|55.85|58.05|55.85|58.02|55.82|0
1636704530000|2021-11-12 08:08:50|58.02|55.82|58.05|55.85|58.05|55.85|58.02|55.82|0
1636704540000|2021-11-12 08:09:00|58.02|55.82|57.94|55.74|58.02|55.82|57.94|55.74|0
1636704550000|2021-11-12 08:09:10|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636704560000|2021-11-12 08:09:20|58.02|55.82|58.09|55.89|58.09|55.89|58.02|55.82|0
1636704570000|2021-11-12 08:09:30|58.05|55.85|58.05|55.85|58.07|55.87|58.05|55.85|0
1636704580000|2021-11-12 08:09:40|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636704590000|2021-11-12 08:09:50|58.02|55.82|58.01|55.81|58.02|55.82|58.01|55.81|0
1636704600000|2021-11-12 08:10:00|57.98|55.78|57.98|55.78|57.98|55.78|57.94|55.74|0
1636704610000|2021-11-12 08:10:10|57.94|55.74|57.94|55.74|57.94|55.74|57.91|55.71|0
1636704620000|2021-11-12 08:10:20|57.91|55.71|57.94|55.74|57.94|55.74|57.91|55.71|0
1636704630000|2021-11-12 08:10:30|57.98|55.78|57.98|55.78|57.98|55.78|57.94|55.74|0
1636704640000|2021-11-12 08:10:40|57.94|55.74|57.98|55.78|57.98|55.78|57.94|55.74|0
1636704650000|2021-11-12 08:10:50|57.94|55.74|57.94|55.74|57.94|55.74|57.91|55.71|0
1636704660000|2021-11-12 08:11:00|57.98|55.78|57.94|55.74|57.98|55.78|57.94|55.74|0
1636704680000|2021-11-12 08:11:20|57.91|55.71|57.87|55.67|57.91|55.71|57.87|55.67|0
1636704690000|2021-11-12 08:11:30|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1636704700000|2021-11-12 08:11:40|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1636704710000|2021-11-12 08:11:50|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1636704720000|2021-11-12 08:12:00|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1636704730000|2021-11-12 08:12:10|57.9|55.7|57.9|55.7|57.9|55.7|57.87|55.67|0
1636704740000|2021-11-12 08:12:20|57.87|55.67|57.83|55.63|57.87|55.67|57.83|55.63|0
1636704750000|2021-11-12 08:12:30|57.87|55.67|57.87|55.67|57.87|55.67|57.83|55.63|0
1636704760000|2021-11-12 08:12:40|57.9|55.7|57.9|55.7|57.94|55.74|57.9|55.7|0
1636704770000|2021-11-12 08:12:50|57.94|55.74|57.94|55.74|57.94|55.74|57.9|55.7|0
1636704780000|2021-11-12 08:13:00|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636704790000|2021-11-12 08:13:10|58.01|55.81|57.98|55.78|58.01|55.81|57.98|55.78|0
1636704800000|2021-11-12 08:13:20|58|55.8|58.01|55.81|58.01|55.81|58|55.8|0
1636704810000|2021-11-12 08:13:30|58.05|55.85|58.09|55.89|58.09|55.89|58.01|55.81|0
1636704820000|2021-11-12 08:13:40|58.07|55.87|58.05|55.85|58.07|55.87|58.05|55.85|0
1636704830000|2021-11-12 08:13:50|58.09|55.89|58.12|55.92|58.12|55.92|58.09|55.89|0
1636704840000|2021-11-12 08:14:00|58.09|55.89|58.09|55.89|58.11|55.91|58.09|55.89|0
1636704850000|2021-11-12 08:14:10|58.12|55.92|58.12|55.92|58.12|55.92|58.09|55.89|0
1636704870000|2021-11-12 08:14:30|58.09|55.89|58.1|55.9|58.12|55.92|58.09|55.89|0
1636704880000|2021-11-12 08:14:40|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1636704890000|2021-11-12 08:14:50|58.12|55.92|58.23|56.03|58.23|56.03|58.12|55.92|0
1636704900000|2021-11-12 08:15:00|58.27|56.07|58.27|56.07|58.31|56.11|58.27|56.07|0
1636704910000|2021-11-12 08:15:10|58.31|56.11|58.38|56.18|58.38|56.18|58.31|56.11|0
1636704920000|2021-11-12 08:15:20|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1636704930000|2021-11-12 08:15:30|58.3|56.1|58.34|56.14|58.34|56.14|58.3|56.1|0
1636704940000|2021-11-12 08:15:40|58.41|56.21|58.34|56.14|58.41|56.21|58.34|56.14|0
1636704950000|2021-11-12 08:15:50|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1636704960000|2021-11-12 08:16:00|58.32|56.12|58.36|56.16|58.38|56.18|58.32|56.12|0
1636704970000|2021-11-12 08:16:10|58.34|56.14|58.27|56.07|58.34|56.14|58.27|56.07|0
1636704980000|2021-11-12 08:16:20|58.23|56.03|58.3|56.1|58.3|56.1|58.23|56.03|0
1636704990000|2021-11-12 08:16:30|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1636705000000|2021-11-12 08:16:40|58.36|56.16|58.34|56.14|58.38|56.18|58.34|56.14|0
1636705010000|2021-11-12 08:16:50|58.38|56.18|58.38|56.18|58.38|56.18|58.36|56.16|0
1636705020000|2021-11-12 08:17:00|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1636705030000|2021-11-12 08:17:10|58.32|56.12|58.3|56.1|58.32|56.12|58.3|56.1|0
1636705040000|2021-11-12 08:17:20|58.27|56.07|58.25|56.05|58.27|56.07|58.25|56.05|0
1636705050000|2021-11-12 08:17:30|58.27|56.07|58.23|56.03|58.27|56.07|58.23|56.03|0
1636705060000|2021-11-12 08:17:40|58.21|56.01|58.16|55.96|58.23|56.03|58.16|55.96|0
1636705070000|2021-11-12 08:17:50|58.18|55.98|58.19|55.99|58.19|55.99|58.18|55.98|0
1636705080000|2021-11-12 08:18:00|58.27|56.07|58.25|56.05|58.27|56.07|58.25|56.05|0
1636705090000|2021-11-12 08:18:10|58.23|56.03|58.3|56.1|58.3|56.1|58.23|56.03|0
1636705100000|2021-11-12 08:18:20|58.34|56.14|58.3|56.1|58.34|56.14|58.3|56.1|0
1636705110000|2021-11-12 08:18:30|58.38|56.18|58.38|56.18|58.41|56.21|58.38|56.18|0
1636705120000|2021-11-12 08:18:40|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1636705130000|2021-11-12 08:18:50|58.38|56.18|58.32|56.12|58.38|56.18|58.32|56.12|0
1636705140000|2021-11-12 08:19:00|58.3|56.1|58.36|56.16|58.36|56.16|58.3|56.1|0
1636705150000|2021-11-12 08:19:10|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1636705160000|2021-11-12 08:19:20|58.36|56.16|58.34|56.14|58.38|56.18|58.34|56.14|0
1636705170000|2021-11-12 08:19:30|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1636705180000|2021-11-12 08:19:40|58.34|56.14|58.38|56.18|58.38|56.18|58.34|56.14|0
1636705200000|2021-11-12 08:20:00|58.4|56.2|58.34|56.14|58.4|56.2|58.34|56.14|0
1636705210000|2021-11-12 08:20:10|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1636705220000|2021-11-12 08:20:20|58.34|56.14|58.32|56.12|58.34|56.14|58.32|56.12|0
1636705230000|2021-11-12 08:20:30|58.34|56.14|58.38|56.18|58.38|56.18|58.34|56.14|0
1636705240000|2021-11-12 08:20:40|58.41|56.21|58.38|56.18|58.41|56.21|58.38|56.18|0
1636705250000|2021-11-12 08:20:50|58.39|56.19|58.41|56.21|58.41|56.21|58.39|56.19|0
1636705260000|2021-11-12 08:21:00|58.39|56.19|58.41|56.21|58.41|56.21|58.39|56.19|0
1636705300000|2021-11-12 08:21:40|58.45|56.25|58.41|56.21|58.45|56.25|58.41|56.21|0
1636705310000|2021-11-12 08:21:50|58.45|56.25|58.41|56.21|58.45|56.25|58.41|56.21|0
1636705320000|2021-11-12 08:22:00|58.45|56.25|58.41|56.21|58.45|56.25|58.41|56.21|0
1636705330000|2021-11-12 08:22:10|58.45|56.25|58.49|56.29|58.49|56.29|58.45|56.25|0
1636705350000|2021-11-12 08:22:30|58.45|56.25|58.41|56.21|58.45|56.25|58.41|56.21|0
1636705370000|2021-11-12 08:22:50|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1636705380000|2021-11-12 08:23:00|58.39|56.19|58.41|56.21|58.41|56.21|58.39|56.19|0
1636705400000|2021-11-12 08:23:20|58.37|56.17|58.39|56.19|58.41|56.21|58.37|56.17|0
1636705410000|2021-11-12 08:23:30|58.37|56.17|58.39|56.19|58.41|56.21|58.37|56.17|0
1636705420000|2021-11-12 08:23:40|58.37|56.17|58.41|56.21|58.41|56.21|58.37|56.17|0
1636705440000|2021-11-12 08:24:00|58.39|56.19|58.34|56.14|58.39|56.19|58.34|56.14|0
1636705450000|2021-11-12 08:24:10|58.3|56.1|58.3|56.1|58.3|56.1|58.28|56.08|0
1636705470000|2021-11-12 08:24:30|58.23|56.03|58.19|55.99|58.23|56.03|58.19|55.99|0
1636705480000|2021-11-12 08:24:40|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1636705490000|2021-11-12 08:24:50|58.21|56.01|58.19|55.99|58.21|56.01|58.19|55.99|0
1636705500000|2021-11-12 08:25:00|58.25|56.05|58.23|56.03|58.26|56.06|58.23|56.03|0
1636705510000|2021-11-12 08:25:10|58.26|56.06|58.3|56.1|58.3|56.1|58.26|56.06|0
1636705520000|2021-11-12 08:25:20|58.34|56.14|58.37|56.17|58.37|56.17|58.34|56.14|0
1636705530000|2021-11-12 08:25:30|58.41|56.21|58.37|56.17|58.41|56.21|58.37|56.17|0
1636705540000|2021-11-12 08:25:40|58.34|56.14|58.36|56.16|58.36|56.16|58.34|56.14|0
1636705550000|2021-11-12 08:25:50|58.34|56.14|58.37|56.17|58.37|56.17|58.34|56.14|0
1636705560000|2021-11-12 08:26:00|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1636705570000|2021-11-12 08:26:10|58.37|56.17|58.34|56.14|58.37|56.17|58.34|56.14|0
1636705590000|2021-11-12 08:26:30|58.37|56.17|58.36|56.16|58.37|56.17|58.34|56.14|0
1636705600000|2021-11-12 08:26:40|58.37|56.17|58.37|56.17|58.39|56.19|58.37|56.17|0
1636705610000|2021-11-12 08:26:50|58.39|56.19|58.41|56.21|58.41|56.21|58.37|56.17|0
1636705620000|2021-11-12 08:27:00|58.37|56.17|58.37|56.17|58.41|56.21|58.37|56.17|0
1636705630000|2021-11-12 08:27:10|58.34|56.14|58.34|56.14|58.37|56.17|58.34|56.14|0
1636705640000|2021-11-12 08:27:20|58.37|56.17|58.34|56.14|58.37|56.17|58.34|56.14|0
1636705650000|2021-11-12 08:27:30|58.3|56.1|58.26|56.06|58.3|56.1|58.26|56.06|0
1636705660000|2021-11-12 08:27:40|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1636705670000|2021-11-12 08:27:50|58.34|56.14|58.3|56.1|58.34|56.14|58.3|56.1|0
1636705680000|2021-11-12 08:28:00|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1636705690000|2021-11-12 08:28:10|58.41|56.21|58.37|56.17|58.41|56.21|58.37|56.17|0
1636705700000|2021-11-12 08:28:20|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1636705710000|2021-11-12 08:28:30|58.35|56.15|58.34|56.14|58.35|56.15|58.34|56.14|0
1636705730000|2021-11-12 08:28:50|58.37|56.17|58.34|56.14|58.37|56.17|58.34|56.14|0
1636705740000|2021-11-12 08:29:00|58.3|56.1|58.37|56.17|58.37|56.17|58.3|56.1|0
1636705750000|2021-11-12 08:29:10|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1636705770000|2021-11-12 08:29:30|58.37|56.17|58.45|56.25|58.45|56.25|58.37|56.17|0
1636705790000|2021-11-12 08:29:50|58.41|56.21|58.41|56.21|58.41|56.21|58.37|56.17|0
1636705800000|2021-11-12 08:30:00|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1636705810000|2021-11-12 08:30:10|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1636705820000|2021-11-12 08:30:20|58.45|56.25|58.44|56.24|58.45|56.25|58.44|56.24|0
1636705830000|2021-11-12 08:30:30|58.41|56.21|58.44|56.24|58.44|56.24|58.41|56.21|0
1636705840000|2021-11-12 08:30:40|58.41|56.21|58.44|56.24|58.44|56.24|58.41|56.21|0
1636705850000|2021-11-12 08:30:50|58.43|56.23|58.43|56.23|58.43|56.23|58.41|56.21|0
1636705860000|2021-11-12 08:31:00|58.44|56.24|58.52|56.32|58.52|56.32|58.44|56.24|0
1636705870000|2021-11-12 08:31:10|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1636705880000|2021-11-12 08:31:20|58.52|56.32|58.59|56.39|58.59|56.39|58.52|56.32|0
1636705890000|2021-11-12 08:31:30|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1636705900000|2021-11-12 08:31:40|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1636705910000|2021-11-12 08:31:50|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1636705920000|2021-11-12 08:32:00|58.63|56.43|58.59|56.39|58.63|56.43|58.59|56.39|0
1636705940000|2021-11-12 08:32:20|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1636705950000|2021-11-12 08:32:30|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1636705960000|2021-11-12 08:32:40|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1636705980000|2021-11-12 08:33:00|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636705990000|2021-11-12 08:33:10|58.78|56.58|58.77|56.57|58.78|56.58|58.74|56.54|0
1636706000000|2021-11-12 08:33:20|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1636706010000|2021-11-12 08:33:30|58.77|56.57|58.77|56.57|58.77|56.57|58.74|56.54|0
1636706020000|2021-11-12 08:33:40|58.74|56.54|58.7|56.5|58.74|56.54|58.7|56.5|0
1636706030000|2021-11-12 08:33:50|58.63|56.43|58.55|56.35|58.63|56.43|58.55|56.35|0
1636706050000|2021-11-12 08:34:10|58.59|56.39|58.52|56.32|58.59|56.39|58.52|56.32|0
1636706060000|2021-11-12 08:34:20|58.55|56.35|58.55|56.35|58.59|56.39|58.55|56.35|0
1636706070000|2021-11-12 08:34:30|58.52|56.32|58.52|56.32|58.52|56.32|58.52|56.32|0
1636706080000|2021-11-12 08:34:40|58.55|56.35|58.52|56.32|58.55|56.35|58.52|56.32|0
1636706100000|2021-11-12 08:35:00|58.55|56.35|58.59|56.39|58.59|56.39|58.55|56.35|0
1636706110000|2021-11-12 08:35:10|58.52|56.32|58.52|56.32|58.55|56.35|58.52|56.32|0
1636706120000|2021-11-12 08:35:20|58.48|56.28|58.52|56.32|58.52|56.32|58.48|56.28|0
1636706130000|2021-11-12 08:35:30|58.48|56.28|58.52|56.32|58.52|56.32|58.48|56.28|0
1636706140000|2021-11-12 08:35:40|58.48|56.28|58.52|56.32|58.52|56.32|58.48|56.28|0
1636706150000|2021-11-12 08:35:50|58.55|56.35|58.55|56.35|58.59|56.39|58.55|56.35|0
1636706160000|2021-11-12 08:36:00|58.63|56.43|58.63|56.43|58.66|56.46|58.63|56.43|0
1636706170000|2021-11-12 08:36:10|58.66|56.46|58.63|56.43|58.66|56.46|58.63|56.43|0
1636706180000|2021-11-12 08:36:20|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1636706190000|2021-11-12 08:36:30|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1636706200000|2021-11-12 08:36:40|58.66|56.46|58.7|56.5|58.7|56.5|58.66|56.46|0
1636706210000|2021-11-12 08:36:50|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1636706220000|2021-11-12 08:37:00|58.63|56.43|58.59|56.39|58.63|56.43|58.57|56.37|0
1636706230000|2021-11-12 08:37:10|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1636706240000|2021-11-12 08:37:20|58.59|56.39|58.57|56.37|58.59|56.39|58.57|56.37|0
1636706250000|2021-11-12 08:37:30|58.59|56.39|58.55|56.35|58.59|56.39|58.55|56.35|0
1636706260000|2021-11-12 08:37:40|58.53|56.33|58.48|56.28|58.53|56.33|58.48|56.28|0
1636706280000|2021-11-12 08:38:00|58.5|56.3|58.48|56.28|58.5|56.3|58.48|56.28|0
1636706300000|2021-11-12 08:38:20|58.44|56.24|58.48|56.28|58.48|56.28|58.44|56.24|0
1636706310000|2021-11-12 08:38:30|58.44|56.24|58.4|56.2|58.44|56.24|58.4|56.2|0
1636706330000|2021-11-12 08:38:50|58.37|56.17|58.4|56.2|58.4|56.2|58.37|56.17|0
1636706370000|2021-11-12 08:39:30|58.44|56.24|58.44|56.24|58.44|56.24|58.44|56.24|0
1636706380000|2021-11-12 08:39:40|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1636706390000|2021-11-12 08:39:50|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1636706400000|2021-11-12 08:40:00|58.44|56.24|58.4|56.2|58.44|56.24|58.4|56.2|0
1636706410000|2021-11-12 08:40:10|58.44|56.24|58.44|56.24|58.44|56.24|58.4|56.2|0
1636706420000|2021-11-12 08:40:20|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1636706430000|2021-11-12 08:40:30|58.44|56.24|58.48|56.28|58.48|56.28|58.44|56.24|0
1636706440000|2021-11-12 08:40:40|58.51|56.31|58.48|56.28|58.51|56.31|58.48|56.28|0
1636706460000|2021-11-12 08:41:00|58.5|56.3|58.48|56.28|58.5|56.3|58.48|56.28|0
1636706470000|2021-11-12 08:41:10|58.5|56.3|58.51|56.31|58.51|56.31|58.5|56.3|0
1636706480000|2021-11-12 08:41:20|58.48|56.28|58.51|56.31|58.51|56.31|58.48|56.28|0
1636706490000|2021-11-12 08:41:30|58.55|56.35|58.55|56.35|58.55|56.35|58.51|56.31|0
1636706500000|2021-11-12 08:41:40|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1636706520000|2021-11-12 08:42:00|58.53|56.33|58.55|56.35|58.55|56.35|58.51|56.31|0
1636706540000|2021-11-12 08:42:20|58.53|56.33|58.53|56.33|58.55|56.35|58.53|56.33|0
1636706550000|2021-11-12 08:42:30|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1636706560000|2021-11-12 08:42:40|58.48|56.28|58.44|56.24|58.48|56.28|58.44|56.24|0
1636706570000|2021-11-12 08:42:50|58.46|56.26|58.44|56.24|58.46|56.26|58.44|56.24|0
1636706580000|2021-11-12 08:43:00|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1636706590000|2021-11-12 08:43:10|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1636706600000|2021-11-12 08:43:20|58.46|56.26|58.44|56.24|58.48|56.28|58.44|56.24|0
1636706610000|2021-11-12 08:43:30|58.48|56.28|58.4|56.2|58.48|56.28|58.4|56.2|0
1636706630000|2021-11-12 08:43:50|58.37|56.17|58.4|56.2|58.4|56.2|58.37|56.17|0
1636706640000|2021-11-12 08:44:00|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1636706660000|2021-11-12 08:44:20|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1636706700000|2021-11-12 08:45:00|58.37|56.17|58.4|56.2|58.4|56.2|58.37|56.17|0
1636706710000|2021-11-12 08:45:10|58.37|56.17|58.33|56.13|58.37|56.17|58.33|56.13|0
1636706720000|2021-11-12 08:45:20|58.29|56.09|58.33|56.13|58.33|56.13|58.29|56.09|0
1636706730000|2021-11-12 08:45:30|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636706740000|2021-11-12 08:45:40|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636706760000|2021-11-12 08:46:00|58.36|56.16|58.36|56.16|58.36|56.16|58.33|56.13|0
1636706770000|2021-11-12 08:46:10|58.4|56.2|58.36|56.16|58.4|56.2|58.36|56.16|0
1636706780000|2021-11-12 08:46:20|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636706810000|2021-11-12 08:46:50|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1636706830000|2021-11-12 08:47:10|58.22|56.02|58.22|56.02|58.25|56.05|58.22|56.02|0
1636706840000|2021-11-12 08:47:20|58.2|56|58.22|56.02|58.22|56.02|58.2|56|0
1636706860000|2021-11-12 08:47:40|58.25|56.05|58.2|56|58.25|56.05|58.2|56|0
1636706870000|2021-11-12 08:47:50|58.18|55.98|58.18|55.98|58.18|55.98|58.14|55.94|0
1636706880000|2021-11-12 08:48:00|58.14|55.94|58.14|55.94|58.14|55.94|58.14|55.94|0
1636706900000|2021-11-12 08:48:20|58.11|55.91|58.14|55.94|58.14|55.94|58.11|55.91|0
1636706910000|2021-11-12 08:48:30|58.11|55.91|58.18|55.98|58.18|55.98|58.11|55.91|0
1636706920000|2021-11-12 08:48:40|58.14|55.94|58.14|55.94|58.14|55.94|58.14|55.94|0
1636706940000|2021-11-12 08:49:00|58.16|55.96|58.14|55.94|58.16|55.96|58.14|55.94|0
1636706980000|2021-11-12 08:49:40|58.18|55.98|58.18|55.98|58.18|55.98|58.18|55.98|0
1636706990000|2021-11-12 08:49:50|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1636707000000|2021-11-12 08:50:00|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1636707020000|2021-11-12 08:50:20|58.29|56.09|58.22|56.02|58.29|56.09|58.22|56.02|0
1636707030000|2021-11-12 08:50:30|58.18|55.98|58.18|55.98|58.18|55.98|58.18|55.98|0
1636707040000|2021-11-12 08:50:40|58.14|55.94|58.14|55.94|58.14|55.94|58.14|55.94|0
1636707070000|2021-11-12 08:51:10|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1636707110000|2021-11-12 08:51:50|58.14|55.94|58.14|55.94|58.14|55.94|58.14|55.94|0
1636707120000|2021-11-12 08:52:00|58.11|55.91|58.14|55.94|58.14|55.94|58.11|55.91|0
1636707130000|2021-11-12 08:52:10|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1636707140000|2021-11-12 08:52:20|58.07|55.87|58.07|55.87|58.07|55.87|58.07|55.87|0
1636707150000|2021-11-12 08:52:30|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1636707160000|2021-11-12 08:52:40|58.09|55.89|58.07|55.87|58.09|55.89|58.07|55.87|0
1636707170000|2021-11-12 08:52:50|58.11|55.91|58.07|55.87|58.11|55.91|58.07|55.87|0
1636707180000|2021-11-12 08:53:00|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1636707200000|2021-11-12 08:53:20|58.07|55.87|58.07|55.87|58.07|55.87|58.07|55.87|0
1636707210000|2021-11-12 08:53:30|58.03|55.83|58.07|55.87|58.07|55.87|58.03|55.83|0
1636707230000|2021-11-12 08:53:50|58.03|55.83|58.07|55.87|58.07|55.87|58.03|55.83|0
1636707240000|2021-11-12 08:54:00|58|55.8|58|55.8|58|55.8|58|55.8|0
1636707250000|2021-11-12 08:54:10|57.96|55.76|58|55.8|58|55.8|57.96|55.76|0
1636707260000|2021-11-12 08:54:20|57.96|55.76|57.96|55.76|57.98|55.78|57.96|55.76|0
1636707270000|2021-11-12 08:54:30|58|55.8|58|55.8|58|55.8|58|55.8|0
1636707290000|2021-11-12 08:54:50|57.99|55.79|57.99|55.79|57.99|55.79|57.99|55.79|0
1636707300000|2021-11-12 08:55:00|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1636707320000|2021-11-12 08:55:20|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1636707330000|2021-11-12 08:55:30|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636707350000|2021-11-12 08:55:50|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1636707360000|2021-11-12 08:56:00|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636707380000|2021-11-12 08:56:20|57.92|55.72|57.99|55.79|57.99|55.79|57.92|55.72|0
1636707390000|2021-11-12 08:56:30|58.01|55.81|57.99|55.79|58.01|55.81|57.99|55.79|0
1636707400000|2021-11-12 08:56:40|58.03|55.83|58.07|55.87|58.07|55.87|58.03|55.83|0
1636707410000|2021-11-12 08:56:50|58.1|55.9|58.1|55.9|58.1|55.9|58.1|55.9|0
1636707440000|2021-11-12 08:57:20|58.14|55.94|58.14|55.94|58.14|55.94|58.14|55.94|0
1636707450000|2021-11-12 08:57:30|58.18|55.98|58.14|55.94|58.18|55.98|58.14|55.94|0
1636707460000|2021-11-12 08:57:40|58.1|55.9|58.1|55.9|58.1|55.9|58.1|55.9|0
1636707470000|2021-11-12 08:57:50|58.07|55.87|58.07|55.87|58.07|55.87|58.07|55.87|0
1636707480000|2021-11-12 08:58:00|58.1|55.9|58.07|55.87|58.1|55.9|58.07|55.87|0
1636707500000|2021-11-12 08:58:20|58.03|55.83|58.07|55.87|58.07|55.87|58.03|55.83|0
1636707510000|2021-11-12 08:58:30|58.1|55.9|58.1|55.9|58.1|55.9|58.1|55.9|0
1636707520000|2021-11-12 08:58:40|58.07|55.87|58.07|55.87|58.07|55.87|58.07|55.87|0
1636707540000|2021-11-12 08:59:00|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1636707550000|2021-11-12 08:59:10|58.07|55.87|58.07|55.87|58.1|55.9|58.07|55.87|0
1636707560000|2021-11-12 08:59:20|58.1|55.9|58.1|55.9|58.1|55.9|58.1|55.9|0
1636707570000|2021-11-12 08:59:30|58.07|55.87|58.07|55.87|58.07|55.87|58.07|55.87|0
1636707580000|2021-11-12 08:59:40|58.03|55.83|58.07|55.87|58.07|55.87|58.03|55.83|0
1636707590000|2021-11-12 08:59:50|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1636707600000|2021-11-12 09:00:00|57.99|55.79|57.99|55.79|58.03|55.83|57.99|55.79|0
1636707620000|2021-11-12 09:00:20|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1636707640000|2021-11-12 09:00:40|57.94|55.74|57.92|55.72|57.94|55.74|57.92|55.72|0
1636707650000|2021-11-12 09:00:50|57.88|55.68|57.88|55.68|57.88|55.68|57.88|55.68|0
1636707660000|2021-11-12 09:01:00|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1636707670000|2021-11-12 09:01:10|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1636707680000|2021-11-12 09:01:20|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1636707690000|2021-11-12 09:01:30|57.96|55.76|57.99|55.79|57.99|55.79|57.96|55.76|0
1636707700000|2021-11-12 09:01:40|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1636707710000|2021-11-12 09:01:50|58.01|55.81|58.06|55.86|58.1|55.9|58.01|55.81|0
1636707720000|2021-11-12 09:02:00|58.1|55.9|58.1|55.9|58.1|55.9|58.1|55.9|0
1636707740000|2021-11-12 09:02:20|58.06|55.86|58.1|55.9|58.1|55.9|58.06|55.86|0
1636707750000|2021-11-12 09:02:30|58.06|55.86|58.06|55.86|58.1|55.9|58.06|55.86|0
1636707780000|2021-11-12 09:03:00|58.1|55.9|58.17|55.97|58.17|55.97|58.1|55.9|0
1636707790000|2021-11-12 09:03:10|58.21|56.01|58.21|56.01|58.25|56.05|58.21|56.01|0
1636707800000|2021-11-12 09:03:20|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1636707810000|2021-11-12 09:03:30|58.17|55.97|58.14|55.94|58.17|55.97|58.14|55.94|0
1636707820000|2021-11-12 09:03:40|58.1|55.9|57.99|55.79|58.1|55.9|57.99|55.79|0
1636707830000|2021-11-12 09:03:50|57.95|55.75|57.95|55.75|57.95|55.75|57.92|55.72|0
1636707850000|2021-11-12 09:04:10|57.99|55.79|57.99|55.79|57.99|55.79|57.95|55.75|0
1636707860000|2021-11-12 09:04:20|58.03|55.83|58.06|55.86|58.06|55.86|58.03|55.83|0
1636707870000|2021-11-12 09:04:30|58.1|55.9|58.14|55.94|58.17|55.97|58.1|55.9|0
1636707880000|2021-11-12 09:04:40|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1636707890000|2021-11-12 09:04:50|58.21|56.01|58.23|56.03|58.23|56.03|58.21|56.01|0
1636707900000|2021-11-12 09:05:00|58.25|56.05|58.21|56.01|58.25|56.05|58.21|56.01|0
1636707910000|2021-11-12 09:05:10|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1636707920000|2021-11-12 09:05:20|58.21|56.01|58.27|56.07|58.27|56.07|58.21|56.01|0
1636707930000|2021-11-12 09:05:30|58.28|56.08|58.17|55.97|58.28|56.08|58.17|55.97|0
1636707940000|2021-11-12 09:05:40|58.21|56.01|58.21|56.01|58.21|56.01|58.19|55.99|0
1636707950000|2021-11-12 09:05:50|58.25|56.05|58.23|56.03|58.25|56.05|58.21|56.01|0
1636707960000|2021-11-12 09:06:00|58.25|56.05|58.28|56.08|58.28|56.08|58.25|56.05|0
1636707970000|2021-11-12 09:06:10|58.32|56.12|58.25|56.05|58.32|56.12|58.25|56.05|0
1636707980000|2021-11-12 09:06:20|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1636707990000|2021-11-12 09:06:30|58.32|56.12|58.28|56.08|58.32|56.12|58.28|56.08|0
1636708010000|2021-11-12 09:06:50|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636708030000|2021-11-12 09:07:10|58.28|56.08|58.28|56.08|58.32|56.12|58.28|56.08|0
1636708040000|2021-11-12 09:07:20|58.25|56.05|58.28|56.08|58.28|56.08|58.25|56.05|0
1636708050000|2021-11-12 09:07:30|58.26|56.06|58.25|56.05|58.28|56.08|58.25|56.05|0
1636708060000|2021-11-12 09:07:40|58.28|56.08|58.28|56.08|58.28|56.08|58.25|56.05|0
1636708080000|2021-11-12 09:08:00|58.24|56.04|58.28|56.08|58.28|56.08|58.24|56.04|0
1636708090000|2021-11-12 09:08:10|58.3|56.1|58.35|56.15|58.35|56.15|58.28|56.08|0
1636708100000|2021-11-12 09:08:20|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636708110000|2021-11-12 09:08:30|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1636708120000|2021-11-12 09:08:40|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636708130000|2021-11-12 09:08:50|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1636708150000|2021-11-12 09:09:10|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636708170000|2021-11-12 09:09:30|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1636708180000|2021-11-12 09:09:40|58.39|56.19|58.35|56.15|58.39|56.19|58.35|56.15|0
1636708190000|2021-11-12 09:09:50|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636708200000|2021-11-12 09:10:00|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1636708220000|2021-11-12 09:10:20|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1636708230000|2021-11-12 09:10:30|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1636708240000|2021-11-12 09:10:40|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1636708250000|2021-11-12 09:10:50|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1636708260000|2021-11-12 09:11:00|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1636708270000|2021-11-12 09:11:10|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1636708280000|2021-11-12 09:11:20|58.46|56.26|58.39|56.19|58.46|56.26|58.39|56.19|0
1636708290000|2021-11-12 09:11:30|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1636708300000|2021-11-12 09:11:40|58.39|56.19|58.39|56.19|58.39|56.19|58.35|56.15|0
1636708310000|2021-11-12 09:11:50|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1636708320000|2021-11-12 09:12:00|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1636708330000|2021-11-12 09:12:10|58.43|56.23|58.46|56.26|58.46|56.26|58.43|56.23|0
1636708340000|2021-11-12 09:12:20|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1636708360000|2021-11-12 09:12:40|58.39|56.19|58.43|56.23|58.43|56.23|58.39|56.19|0
1636708370000|2021-11-12 09:12:50|58.46|56.26|58.43|56.23|58.46|56.26|58.43|56.23|0
1636708380000|2021-11-12 09:13:00|58.46|56.26|58.46|56.26|58.46|56.26|58.45|56.25|0
1636708400000|2021-11-12 09:13:20|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1636708410000|2021-11-12 09:13:30|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1636708430000|2021-11-12 09:13:50|58.35|56.15|58.37|56.17|58.37|56.17|58.35|56.15|0
1636708440000|2021-11-12 09:14:00|58.39|56.19|58.43|56.23|58.43|56.23|58.39|56.19|0
1636708450000|2021-11-12 09:14:10|58.39|56.19|58.35|56.15|58.39|56.19|58.35|56.15|0
1636708470000|2021-11-12 09:14:30|58.39|56.19|58.35|56.15|58.39|56.19|58.35|56.15|0
1636708480000|2021-11-12 09:14:40|58.39|56.19|58.46|56.26|58.46|56.26|58.39|56.19|0
1636708490000|2021-11-12 09:14:50|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1636708500000|2021-11-12 09:15:00|58.39|56.19|58.35|56.15|58.39|56.19|58.35|56.15|0
1636708520000|2021-11-12 09:15:20|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1636708540000|2021-11-12 09:15:40|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1636708550000|2021-11-12 09:15:50|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1636708560000|2021-11-12 09:16:00|58.48|56.28|58.48|56.28|58.5|56.3|58.48|56.28|0
1636708570000|2021-11-12 09:16:10|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1636708580000|2021-11-12 09:16:20|58.5|56.3|58.53|56.33|58.53|56.33|58.5|56.3|0
1636708590000|2021-11-12 09:16:30|58.5|56.3|58.61|56.41|58.61|56.41|58.5|56.3|0
1636708610000|2021-11-12 09:16:50|58.57|56.37|58.57|56.37|58.57|56.37|58.57|56.37|0
1636708620000|2021-11-12 09:17:00|58.61|56.41|58.57|56.37|58.61|56.41|58.57|56.37|0
1636708630000|2021-11-12 09:17:10|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1636708640000|2021-11-12 09:17:20|58.59|56.39|58.57|56.37|58.59|56.39|58.57|56.37|0
1636708650000|2021-11-12 09:17:30|58.61|56.41|58.63|56.43|58.64|56.44|58.61|56.41|0
1636708660000|2021-11-12 09:17:40|58.64|56.44|58.61|56.41|58.64|56.44|58.61|56.41|0
1636708670000|2021-11-12 09:17:50|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636708680000|2021-11-12 09:18:00|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1636708690000|2021-11-12 09:18:10|58.57|56.37|58.64|56.44|58.64|56.44|58.57|56.37|0
1636708700000|2021-11-12 09:18:20|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1636708720000|2021-11-12 09:18:40|58.64|56.44|58.68|56.48|58.68|56.48|58.64|56.44|0
1636708730000|2021-11-12 09:18:50|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636708740000|2021-11-12 09:19:00|58.61|56.41|58.64|56.44|58.64|56.44|58.61|56.41|0
1636708750000|2021-11-12 09:19:10|58.61|56.41|58.61|56.41|58.63|56.43|58.61|56.41|0
1636708770000|2021-11-12 09:19:30|58.57|56.37|58.53|56.33|58.57|56.37|58.53|56.33|0
1636708800000|2021-11-12 09:20:00|58.55|56.35|58.46|56.26|58.55|56.35|58.46|56.26|0
1636708810000|2021-11-12 09:20:10|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1636708820000|2021-11-12 09:20:20|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1636708830000|2021-11-12 09:20:30|58.48|56.28|58.46|56.26|58.48|56.28|58.46|56.26|0
1636708840000|2021-11-12 09:20:40|58.42|56.22|58.5|56.3|58.5|56.3|58.42|56.22|0
1636708850000|2021-11-12 09:20:50|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1636708870000|2021-11-12 09:21:10|58.5|56.3|58.5|56.3|58.5|56.3|58.5|56.3|0
1636708880000|2021-11-12 09:21:20|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1636708890000|2021-11-12 09:21:30|58.5|56.3|58.53|56.33|58.53|56.33|58.5|56.3|0
1636708900000|2021-11-12 09:21:40|58.5|56.3|58.46|56.26|58.5|56.3|58.46|56.26|0
1636708910000|2021-11-12 09:21:50|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1636708920000|2021-11-12 09:22:00|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1636708950000|2021-11-12 09:22:30|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1636708960000|2021-11-12 09:22:40|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1636708970000|2021-11-12 09:22:50|58.44|56.24|58.46|56.26|58.46|56.26|58.44|56.24|0
1636708980000|2021-11-12 09:23:00|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1636708990000|2021-11-12 09:23:10|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1636709000000|2021-11-12 09:23:20|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1636709010000|2021-11-12 09:23:30|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1636709020000|2021-11-12 09:23:40|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1636709030000|2021-11-12 09:23:50|58.4|56.2|58.49|56.29|58.49|56.29|58.4|56.2|0
1636709040000|2021-11-12 09:24:00|58.46|56.26|58.46|56.26|58.49|56.29|58.46|56.26|0
1636709050000|2021-11-12 09:24:10|58.42|56.22|58.46|56.26|58.46|56.26|58.42|56.22|0
1636709070000|2021-11-12 09:24:30|58.49|56.29|58.46|56.26|58.49|56.29|58.44|56.24|0
1636709080000|2021-11-12 09:24:40|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1636709090000|2021-11-12 09:24:50|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1636709100000|2021-11-12 09:25:00|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1636709110000|2021-11-12 09:25:10|58.53|56.33|58.49|56.29|58.53|56.33|58.49|56.29|0
1636709120000|2021-11-12 09:25:20|58.53|56.33|58.55|56.35|58.55|56.35|58.53|56.33|0
1636709130000|2021-11-12 09:25:30|58.53|56.33|58.57|56.37|58.57|56.37|58.53|56.33|0
1636709140000|2021-11-12 09:25:40|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1636709160000|2021-11-12 09:26:00|58.57|56.37|58.55|56.35|58.57|56.37|58.53|56.33|0
1636709170000|2021-11-12 09:26:10|58.57|56.37|58.6|56.4|58.6|56.4|58.57|56.37|0
1636709190000|2021-11-12 09:26:30|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1636709200000|2021-11-12 09:26:40|58.68|56.48|58.64|56.44|58.68|56.48|58.64|56.44|0
1636709210000|2021-11-12 09:26:50|58.68|56.48|58.64|56.44|58.68|56.48|58.64|56.44|0
1636709220000|2021-11-12 09:27:00|58.6|56.4|58.64|56.44|58.64|56.44|58.6|56.4|0
1636709240000|2021-11-12 09:27:20|58.6|56.4|58.64|56.44|58.64|56.44|58.6|56.4|0
1636709250000|2021-11-12 09:27:30|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636709280000|2021-11-12 09:28:00|58.64|56.44|58.68|56.48|58.68|56.48|58.64|56.44|0
1636709300000|2021-11-12 09:28:20|58.64|56.44|58.68|56.48|58.68|56.48|58.64|56.44|0
1636709310000|2021-11-12 09:28:30|58.64|56.44|58.68|56.48|58.68|56.48|58.64|56.44|0
1636709320000|2021-11-12 09:28:40|58.71|56.51|58.7|56.5|58.71|56.51|58.7|56.5|0
1636709330000|2021-11-12 09:28:50|58.68|56.48|58.68|56.48|58.68|56.48|58.66|56.46|0
1636709340000|2021-11-12 09:29:00|58.7|56.5|58.71|56.51|58.71|56.51|58.7|56.5|0
1636709350000|2021-11-12 09:29:10|58.7|56.5|58.64|56.44|58.7|56.5|58.64|56.44|0
1636709360000|2021-11-12 09:29:20|58.68|56.48|58.66|56.46|58.68|56.48|58.66|56.46|0
1636709370000|2021-11-12 09:29:30|58.64|56.44|58.68|56.48|58.68|56.48|58.64|56.44|0
1636709390000|2021-11-12 09:29:50|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1636709400000|2021-11-12 09:30:00|58.79|56.59|58.75|56.55|58.79|56.59|58.75|56.55|0
1636709410000|2021-11-12 09:30:10|58.71|56.51|58.71|56.51|58.71|56.51|58.68|56.48|0
1636709420000|2021-11-12 09:30:20|58.75|56.55|58.82|56.62|58.82|56.62|58.75|56.55|0
1636709430000|2021-11-12 09:30:30|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1636709440000|2021-11-12 09:30:40|58.73|56.53|58.64|56.44|58.73|56.53|58.64|56.44|0
1636709450000|2021-11-12 09:30:50|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636709460000|2021-11-12 09:31:00|58.56|56.36|58.6|56.4|58.6|56.4|58.56|56.36|0
1636709470000|2021-11-12 09:31:10|58.53|56.33|58.53|56.33|58.56|56.36|58.53|56.33|0
1636709480000|2021-11-12 09:31:20|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1636709490000|2021-11-12 09:31:30|58.51|56.31|58.49|56.29|58.53|56.33|58.49|56.29|0
1636709510000|2021-11-12 09:31:50|58.53|56.33|58.51|56.31|58.53|56.33|58.51|56.31|0
1636709520000|2021-11-12 09:32:00|58.53|56.33|58.53|56.33|58.55|56.35|58.53|56.33|0
1636709530000|2021-11-12 09:32:10|58.51|56.31|58.45|56.25|58.51|56.31|58.45|56.25|0
1636709540000|2021-11-12 09:32:20|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1636709550000|2021-11-12 09:32:30|58.45|56.25|58.53|56.33|58.53|56.33|58.45|56.25|0
1636709560000|2021-11-12 09:32:40|58.51|56.31|58.49|56.29|58.51|56.31|58.49|56.29|0
1636709580000|2021-11-12 09:33:00|58.51|56.31|58.49|56.29|58.53|56.33|58.49|56.29|0
1636709590000|2021-11-12 09:33:10|58.53|56.33|58.49|56.29|58.53|56.33|58.49|56.29|0
1636709600000|2021-11-12 09:33:20|58.53|56.33|58.56|56.36|58.56|56.36|58.53|56.33|0
1636709610000|2021-11-12 09:33:30|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1636709630000|2021-11-12 09:33:50|58.56|56.36|58.6|56.4|58.6|56.4|58.53|56.33|0
1636709640000|2021-11-12 09:34:00|58.64|56.44|58.62|56.42|58.64|56.44|58.6|56.4|0
1636709650000|2021-11-12 09:34:10|58.6|56.4|58.6|56.4|58.6|56.4|58.56|56.36|0
1636709660000|2021-11-12 09:34:20|58.56|56.36|58.53|56.33|58.56|56.36|58.53|56.33|0
1636709680000|2021-11-12 09:34:40|58.47|56.27|58.49|56.29|58.49|56.29|58.45|56.25|0
1636709700000|2021-11-12 09:35:00|58.45|56.25|58.47|56.27|58.47|56.27|58.45|56.25|0
1636709710000|2021-11-12 09:35:10|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1636709720000|2021-11-12 09:35:20|58.49|56.29|58.53|56.33|58.53|56.33|58.49|56.29|0
1636709730000|2021-11-12 09:35:30|58.56|56.36|58.53|56.33|58.56|56.36|58.53|56.33|0
1636709750000|2021-11-12 09:35:50|58.49|56.29|58.53|56.33|58.53|56.33|58.49|56.29|0
1636709760000|2021-11-12 09:36:00|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1636709770000|2021-11-12 09:36:10|58.58|56.38|58.6|56.4|58.6|56.4|58.56|56.36|0
1636709780000|2021-11-12 09:36:20|58.64|56.44|58.6|56.4|58.64|56.44|58.6|56.4|0
1636709790000|2021-11-12 09:36:30|58.58|56.38|58.6|56.4|58.6|56.4|58.58|56.38|0
1636709800000|2021-11-12 09:36:40|58.58|56.38|58.6|56.4|58.6|56.4|58.58|56.38|0
1636709810000|2021-11-12 09:36:50|58.58|56.38|58.56|56.36|58.6|56.4|58.56|56.36|0
1636709820000|2021-11-12 09:37:00|58.6|56.4|58.64|56.44|58.64|56.44|58.6|56.4|0
1636709830000|2021-11-12 09:37:10|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1636709840000|2021-11-12 09:37:20|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1636709850000|2021-11-12 09:37:30|58.58|56.38|58.56|56.36|58.6|56.4|58.56|56.36|0
1636709860000|2021-11-12 09:37:40|58.6|56.4|58.6|56.4|58.6|56.4|58.56|56.36|0
1636709880000|2021-11-12 09:38:00|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1636709890000|2021-11-12 09:38:10|58.52|56.32|58.49|56.29|58.52|56.32|58.49|56.29|0
1636709900000|2021-11-12 09:38:20|58.51|56.31|58.52|56.32|58.52|56.32|58.51|56.31|0
1636709910000|2021-11-12 09:38:30|58.54|56.34|58.52|56.32|58.54|56.34|58.52|56.32|0
1636709920000|2021-11-12 09:38:40|58.49|56.29|58.52|56.32|58.52|56.32|58.49|56.29|0
1636709950000|2021-11-12 09:39:10|58.56|56.36|58.56|56.36|58.56|56.36|58.54|56.34|0
1636709970000|2021-11-12 09:39:30|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1636709980000|2021-11-12 09:39:40|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1636709990000|2021-11-12 09:39:50|58.52|56.32|58.52|56.32|58.52|56.32|58.52|56.32|0
1636710000000|2021-11-12 09:40:00|58.51|56.31|58.52|56.32|58.52|56.32|58.51|56.31|0
1636710010000|2021-11-12 09:40:10|58.49|56.29|58.45|56.25|58.49|56.29|58.45|56.25|0
1636710020000|2021-11-12 09:40:20|58.49|56.29|58.49|56.29|58.49|56.29|58.47|56.27|0
1636710030000|2021-11-12 09:40:30|58.52|56.32|58.49|56.29|58.52|56.32|58.49|56.29|0
1636710040000|2021-11-12 09:40:40|58.52|56.32|58.49|56.29|58.52|56.32|58.49|56.29|0
1636710050000|2021-11-12 09:40:50|58.52|56.32|58.52|56.32|58.52|56.32|58.52|56.32|0
1636710070000|2021-11-12 09:41:10|58.54|56.34|58.54|56.34|58.54|56.34|58.54|56.34|0
1636710080000|2021-11-12 09:41:20|58.56|56.36|58.63|56.43|58.63|56.43|58.56|56.36|0
1636710090000|2021-11-12 09:41:30|58.62|56.42|58.6|56.4|58.62|56.42|58.6|56.4|0
1636710100000|2021-11-12 09:41:40|58.63|56.43|58.6|56.4|58.63|56.43|58.6|56.4|0
1636710120000|2021-11-12 09:42:00|58.56|56.36|58.56|56.36|58.56|56.36|58.52|56.32|0
1636710140000|2021-11-12 09:42:20|58.6|56.4|58.6|56.4|58.6|56.4|58.56|56.36|0
1636710160000|2021-11-12 09:42:40|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1636710180000|2021-11-12 09:43:00|58.52|56.32|58.52|56.32|58.52|56.32|58.52|56.32|0
1636710190000|2021-11-12 09:43:10|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1636710210000|2021-11-12 09:43:30|58.52|56.32|58.52|56.32|58.52|56.32|58.49|56.29|0
1636710230000|2021-11-12 09:43:50|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1636710240000|2021-11-12 09:44:00|58.54|56.34|58.5|56.3|58.54|56.34|58.5|56.3|0
1636710250000|2021-11-12 09:44:10|58.52|56.32|58.49|56.29|58.52|56.32|58.49|56.29|0
1636710260000|2021-11-12 09:44:20|58.5|56.3|58.49|56.29|58.52|56.32|58.49|56.29|0
1636710280000|2021-11-12 09:44:40|58.45|56.25|58.49|56.29|58.49|56.29|58.45|56.25|0
1636710290000|2021-11-12 09:44:50|58.45|56.25|58.45|56.25|58.49|56.29|58.45|56.25|0
1636710300000|2021-11-12 09:45:00|58.49|56.29|58.45|56.25|58.49|56.29|58.45|56.25|0
1636710320000|2021-11-12 09:45:20|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1636710330000|2021-11-12 09:45:30|58.47|56.27|58.48|56.28|58.48|56.28|58.47|56.27|0
1636710340000|2021-11-12 09:45:40|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1636710360000|2021-11-12 09:46:00|58.48|56.28|58.48|56.28|58.48|56.28|58.45|56.25|0
1636710370000|2021-11-12 09:46:10|58.45|56.25|58.41|56.21|58.45|56.25|58.41|56.21|0
1636710380000|2021-11-12 09:46:20|58.45|56.25|58.45|56.25|58.45|56.25|58.41|56.21|0
1636710390000|2021-11-12 09:46:30|58.41|56.21|58.41|56.21|58.45|56.25|58.41|56.21|0
1636710410000|2021-11-12 09:46:50|58.45|56.25|58.45|56.25|58.45|56.25|58.41|56.21|0
1636710420000|2021-11-12 09:47:00|58.41|56.21|58.45|56.25|58.45|56.25|58.41|56.21|0
1636710430000|2021-11-12 09:47:10|58.41|56.21|58.43|56.23|58.45|56.25|58.41|56.21|0
1636710440000|2021-11-12 09:47:20|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1636710460000|2021-11-12 09:47:40|58.48|56.28|58.45|56.25|58.48|56.28|58.45|56.25|0
1636710470000|2021-11-12 09:47:50|58.47|56.27|58.45|56.25|58.47|56.27|58.45|56.25|0
1636710480000|2021-11-12 09:48:00|58.48|56.28|58.41|56.21|58.48|56.28|58.41|56.21|0
1636710490000|2021-11-12 09:48:10|58.43|56.23|58.45|56.25|58.45|56.25|58.43|56.23|0
1636710510000|2021-11-12 09:48:30|58.41|56.21|58.37|56.17|58.41|56.21|58.37|56.17|0
1636710550000|2021-11-12 09:49:10|58.34|56.14|58.36|56.16|58.36|56.16|58.34|56.14|0
1636710560000|2021-11-12 09:49:20|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1636710570000|2021-11-12 09:49:30|58.3|56.1|58.34|56.14|58.34|56.14|58.3|56.1|0
1636710580000|2021-11-12 09:49:40|58.3|56.1|58.34|56.14|58.34|56.14|58.3|56.1|0
1636710600000|2021-11-12 09:50:00|58.37|56.17|58.32|56.12|58.37|56.17|58.3|56.1|0
1636710610000|2021-11-12 09:50:10|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1636710630000|2021-11-12 09:50:30|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1636710640000|2021-11-12 09:50:40|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1636710650000|2021-11-12 09:50:50|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1636710680000|2021-11-12 09:51:20|58.41|56.21|58.37|56.17|58.41|56.21|58.37|56.17|0
1636710690000|2021-11-12 09:51:30|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1636710700000|2021-11-12 09:51:40|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1636710770000|2021-11-12 09:52:50|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1636710780000|2021-11-12 09:53:00|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636710790000|2021-11-12 09:53:10|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1636710810000|2021-11-12 09:53:30|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636710820000|2021-11-12 09:53:40|58.3|56.1|58.26|56.06|58.3|56.1|58.26|56.06|0
1636710830000|2021-11-12 09:53:50|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1636710840000|2021-11-12 09:54:00|58.28|56.08|58.3|56.1|58.3|56.1|58.28|56.08|0
1636710850000|2021-11-12 09:54:10|58.28|56.08|58.33|56.13|58.33|56.13|58.28|56.08|0
1636710870000|2021-11-12 09:54:30|58.3|56.1|58.3|56.1|58.3|56.1|58.3|56.1|0
1636710910000|2021-11-12 09:55:10|58.32|56.12|58.3|56.1|58.33|56.13|58.3|56.1|0
1636710930000|2021-11-12 09:55:30|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636711020000|2021-11-12 09:57:00|58.37|56.17|58.41|56.21|58.41|56.21|58.37|56.17|0
1636711060000|2021-11-12 09:57:40|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1636711090000|2021-11-12 09:58:10|58.33|56.13|58.31|56.11|58.37|56.17|58.3|56.1|0
1636711100000|2021-11-12 09:58:20|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636711110000|2021-11-12 09:58:30|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1636711120000|2021-11-12 09:58:40|58.37|56.17|58.33|56.13|58.37|56.17|58.33|56.13|0
1636711130000|2021-11-12 09:58:50|58.37|56.17|58.37|56.17|58.37|56.17|58.35|56.15|0
1636711140000|2021-11-12 09:59:00|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636711190000|2021-11-12 09:59:50|58.37|56.17|58.37|56.17|58.41|56.21|58.37|56.17|0
1636711200000|2021-11-12 10:00:00|58.4|56.2|58.37|56.17|58.4|56.2|58.37|56.17|0
1636711210000|2021-11-12 10:00:10|58.4|56.2|58.37|56.17|58.4|56.2|58.37|56.17|0
1636711220000|2021-11-12 10:00:20|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1636711230000|2021-11-12 10:00:30|58.37|56.17|58.4|56.2|58.4|56.2|58.37|56.17|0
1636711250000|2021-11-12 10:00:50|58.39|56.19|58.4|56.2|58.4|56.2|58.39|56.19|0
1636711260000|2021-11-12 10:01:00|58.37|56.17|58.4|56.2|58.4|56.2|58.37|56.17|0
1636711280000|2021-11-12 10:01:20|58.39|56.19|58.37|56.17|58.39|56.19|58.37|56.17|0
1636711290000|2021-11-12 10:01:30|58.35|56.15|58.37|56.17|58.37|56.17|58.35|56.15|0
1636711310000|2021-11-12 10:01:50|58.33|56.13|58.33|56.13|58.37|56.17|58.33|56.13|0
1636711320000|2021-11-12 10:02:00|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636711330000|2021-11-12 10:02:10|58.26|56.06|58.24|56.04|58.26|56.06|58.24|56.04|0
1636711340000|2021-11-12 10:02:20|58.22|56.02|58.22|56.02|58.22|56.02|58.18|55.98|0
1636711350000|2021-11-12 10:02:30|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1636711370000|2021-11-12 10:02:50|58.29|56.09|58.26|56.06|58.29|56.09|58.26|56.06|0
1636711420000|2021-11-12 10:03:40|58.29|56.09|58.26|56.06|58.29|56.09|58.26|56.06|0
1636711470000|2021-11-12 10:04:30|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636711480000|2021-11-12 10:04:40|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1636711500000|2021-11-12 10:05:00|58.29|56.09|58.26|56.06|58.29|56.09|58.22|56.02|0
1636711510000|2021-11-12 10:05:10|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636711530000|2021-11-12 10:05:30|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636711540000|2021-11-12 10:05:40|58.31|56.11|58.33|56.13|58.33|56.13|58.31|56.11|0
1636711580000|2021-11-12 10:06:20|58.29|56.09|58.33|56.13|58.33|56.13|58.29|56.09|0
1636711620000|2021-11-12 10:07:00|58.29|56.09|58.37|56.17|58.37|56.17|58.29|56.09|0
1636711630000|2021-11-12 10:07:10|58.38|56.18|58.37|56.17|58.4|56.2|58.37|56.17|0
1636711640000|2021-11-12 10:07:20|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1636711650000|2021-11-12 10:07:30|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636711690000|2021-11-12 10:08:10|58.29|56.09|58.33|56.13|58.33|56.13|58.29|56.09|0
1636711700000|2021-11-12 10:08:20|58.25|56.05|58.29|56.09|58.29|56.09|58.25|56.05|0
1636711720000|2021-11-12 10:08:40|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1636711740000|2021-11-12 10:09:00|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636711750000|2021-11-12 10:09:10|58.25|56.05|58.25|56.05|58.25|56.05|58.22|56.02|0
1636711760000|2021-11-12 10:09:20|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1636711770000|2021-11-12 10:09:30|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1636711780000|2021-11-12 10:09:40|58.24|56.04|58.25|56.05|58.25|56.05|58.24|56.04|0
1636711790000|2021-11-12 10:09:50|58.22|56.02|58.25|56.05|58.25|56.05|58.22|56.02|0
1636711810000|2021-11-12 10:10:10|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636711820000|2021-11-12 10:10:20|58.25|56.05|58.25|56.05|58.27|56.07|58.25|56.05|0
1636711830000|2021-11-12 10:10:30|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636711850000|2021-11-12 10:10:50|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1636711860000|2021-11-12 10:11:00|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636711870000|2021-11-12 10:11:10|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636711880000|2021-11-12 10:11:20|58.25|56.05|58.29|56.09|58.29|56.09|58.25|56.05|0
1636711890000|2021-11-12 10:11:30|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1636711900000|2021-11-12 10:11:40|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636711920000|2021-11-12 10:12:00|58.33|56.13|58.25|56.05|58.33|56.13|58.25|56.05|0
1636711930000|2021-11-12 10:12:10|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636711960000|2021-11-12 10:12:40|58.27|56.07|58.29|56.09|58.29|56.09|58.27|56.07|0
1636711970000|2021-11-12 10:12:50|58.25|56.05|58.29|56.09|58.29|56.09|58.25|56.05|0
1636711980000|2021-11-12 10:13:00|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1636711990000|2021-11-12 10:13:10|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1636712000000|2021-11-12 10:13:20|58.29|56.09|58.29|56.09|58.29|56.09|58.25|56.05|0
1636712020000|2021-11-12 10:13:40|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636712060000|2021-11-12 10:14:20|58.29|56.09|58.33|56.13|58.33|56.13|58.29|56.09|0
1636712090000|2021-11-12 10:14:50|58.32|56.12|58.36|56.16|58.36|56.16|58.32|56.12|0
1636712100000|2021-11-12 10:15:00|58.4|56.2|58.4|56.2|58.4|56.2|58.38|56.18|0
1636712130000|2021-11-12 10:15:30|58.42|56.22|58.47|56.27|58.47|56.27|58.42|56.22|0
1636712140000|2021-11-12 10:15:40|58.45|56.25|58.43|56.23|58.45|56.25|58.43|56.23|0
1636712150000|2021-11-12 10:15:50|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1636712160000|2021-11-12 10:16:00|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1636712170000|2021-11-12 10:16:10|58.4|56.2|58.4|56.2|58.4|56.2|58.36|56.16|0
1636712180000|2021-11-12 10:16:20|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1636712190000|2021-11-12 10:16:30|58.36|56.16|58.36|56.16|58.4|56.2|58.36|56.16|0
1636712210000|2021-11-12 10:16:50|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636712220000|2021-11-12 10:17:00|58.34|56.14|58.32|56.12|58.34|56.14|58.32|56.12|0
1636712230000|2021-11-12 10:17:10|58.36|56.16|58.34|56.14|58.36|56.16|58.34|56.14|0
1636712240000|2021-11-12 10:17:20|58.32|56.12|58.32|56.12|58.32|56.12|58.29|56.09|0
1636712250000|2021-11-12 10:17:30|58.31|56.11|58.32|56.12|58.32|56.12|58.31|56.11|0
1636712270000|2021-11-12 10:17:50|58.29|56.09|58.32|56.12|58.32|56.12|58.29|56.09|0
1636712280000|2021-11-12 10:18:00|58.29|56.09|58.32|56.12|58.32|56.12|58.29|56.09|0
1636712310000|2021-11-12 10:18:30|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1636712320000|2021-11-12 10:18:40|58.32|56.12|58.36|56.16|58.36|56.16|58.32|56.12|0
1636712330000|2021-11-12 10:18:50|58.32|56.12|58.34|56.14|58.34|56.14|58.32|56.12|0
1636712340000|2021-11-12 10:19:00|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636712360000|2021-11-12 10:19:20|58.36|56.16|58.29|56.09|58.36|56.16|58.29|56.09|0
1636712370000|2021-11-12 10:19:30|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1636712380000|2021-11-12 10:19:40|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636712390000|2021-11-12 10:19:50|58.32|56.12|58.29|56.09|58.32|56.12|58.29|56.09|0
1636712400000|2021-11-12 10:20:00|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636712410000|2021-11-12 10:20:10|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636712420000|2021-11-12 10:20:20|58.25|56.05|58.29|56.09|58.29|56.09|58.25|56.05|0
1636712440000|2021-11-12 10:20:40|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1636712450000|2021-11-12 10:20:50|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1636712460000|2021-11-12 10:21:00|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1636712490000|2021-11-12 10:21:30|58.27|56.07|58.29|56.09|58.29|56.09|58.27|56.07|0
1636712500000|2021-11-12 10:21:40|58.27|56.07|58.29|56.09|58.29|56.09|58.25|56.05|0
1636712510000|2021-11-12 10:21:50|58.27|56.07|58.29|56.09|58.29|56.09|58.27|56.07|0
1636712540000|2021-11-12 10:22:20|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1636712560000|2021-11-12 10:22:40|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636712580000|2021-11-12 10:23:00|58.3|56.1|58.32|56.12|58.32|56.12|58.28|56.08|0
1636712610000|2021-11-12 10:23:30|58.28|56.08|58.32|56.12|58.32|56.12|58.28|56.08|0
1636712620000|2021-11-12 10:23:40|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1636712630000|2021-11-12 10:23:50|58.32|56.12|58.3|56.1|58.32|56.12|58.3|56.1|0
1636712640000|2021-11-12 10:24:00|58.28|56.08|58.32|56.12|58.32|56.12|58.28|56.08|0
1636712700000|2021-11-12 10:25:00|58.28|56.08|58.28|56.08|58.28|56.08|58.28|56.08|0
1636712720000|2021-11-12 10:25:20|58.3|56.1|58.3|56.1|58.32|56.12|58.3|56.1|0
1636712730000|2021-11-12 10:25:30|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636712750000|2021-11-12 10:25:50|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1636712760000|2021-11-12 10:26:00|58.38|56.18|58.36|56.16|58.39|56.19|58.36|56.16|0
1636712780000|2021-11-12 10:26:20|58.38|56.18|58.39|56.19|58.39|56.19|58.38|56.18|0
1636712800000|2021-11-12 10:26:40|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1636712810000|2021-11-12 10:26:50|58.47|56.27|58.43|56.23|58.47|56.27|58.43|56.23|0
1636712820000|2021-11-12 10:27:00|58.39|56.19|58.39|56.19|58.41|56.21|58.39|56.19|0
1636712840000|2021-11-12 10:27:20|58.41|56.21|58.41|56.21|58.41|56.21|58.39|56.19|0
1636712850000|2021-11-12 10:27:30|58.39|56.19|58.41|56.21|58.41|56.21|58.39|56.19|0
1636712860000|2021-11-12 10:27:40|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1636712880000|2021-11-12 10:28:00|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1636712900000|2021-11-12 10:28:20|58.36|56.16|58.36|56.16|58.36|56.16|58.36|56.16|0
1636712920000|2021-11-12 10:28:40|58.37|56.17|58.36|56.16|58.37|56.17|58.36|56.16|0
1636712950000|2021-11-12 10:29:10|58.32|56.12|58.36|56.16|58.36|56.16|58.32|56.12|0
1636712980000|2021-11-12 10:29:40|58.39|56.19|58.37|56.17|58.39|56.19|58.36|56.16|0
1636712990000|2021-11-12 10:29:50|58.35|56.15|58.37|56.17|58.39|56.19|58.35|56.15|0
1636713000000|2021-11-12 10:30:00|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1636713010000|2021-11-12 10:30:10|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636713020000|2021-11-12 10:30:20|58.34|56.14|58.35|56.15|58.35|56.15|58.34|56.14|0
1636713050000|2021-11-12 10:30:50|58.37|56.17|58.43|56.23|58.43|56.23|58.37|56.17|0
1636713060000|2021-11-12 10:31:00|58.39|56.19|58.35|56.15|58.39|56.19|58.35|56.15|0
1636713070000|2021-11-12 10:31:10|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636713080000|2021-11-12 10:31:20|58.34|56.14|58.35|56.15|58.35|56.15|58.34|56.14|0
1636713100000|2021-11-12 10:31:40|58.34|56.14|58.32|56.12|58.34|56.14|58.32|56.12|0
1636713130000|2021-11-12 10:32:10|58.28|56.08|58.28|56.08|58.32|56.12|58.28|56.08|0
1636713140000|2021-11-12 10:32:20|58.3|56.1|58.32|56.12|58.32|56.12|58.3|56.1|0
1636713180000|2021-11-12 10:33:00|58.34|56.14|58.32|56.12|58.35|56.15|58.32|56.12|0
1636713190000|2021-11-12 10:33:10|58.35|56.15|58.35|56.15|58.35|56.15|58.32|56.12|0
1636713200000|2021-11-12 10:33:20|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636713220000|2021-11-12 10:33:40|58.35|56.15|58.32|56.12|58.35|56.15|58.32|56.12|0
1636713230000|2021-11-12 10:33:50|58.34|56.14|58.32|56.12|58.35|56.15|58.32|56.12|0
1636713240000|2021-11-12 10:34:00|58.35|56.15|58.32|56.12|58.35|56.15|58.32|56.12|0
1636713250000|2021-11-12 10:34:10|58.34|56.14|58.32|56.12|58.34|56.14|58.32|56.12|0
1636713260000|2021-11-12 10:34:20|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1636713270000|2021-11-12 10:34:30|58.39|56.19|58.35|56.15|58.39|56.19|58.35|56.15|0
1636713290000|2021-11-12 10:34:50|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636713300000|2021-11-12 10:35:00|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1636713310000|2021-11-12 10:35:10|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636713340000|2021-11-12 10:35:40|58.28|56.08|58.32|56.12|58.32|56.12|58.28|56.08|0
1636713350000|2021-11-12 10:35:50|58.3|56.1|58.32|56.12|58.32|56.12|58.28|56.08|0
1636713360000|2021-11-12 10:36:00|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636713370000|2021-11-12 10:36:10|58.32|56.12|58.32|56.12|58.33|56.13|58.32|56.12|0
1636713380000|2021-11-12 10:36:20|58.33|56.13|58.32|56.12|58.33|56.13|58.32|56.12|0
1636713400000|2021-11-12 10:36:40|58.28|56.08|58.3|56.1|58.3|56.1|58.28|56.08|0
1636713410000|2021-11-12 10:36:50|58.32|56.12|58.28|56.08|58.32|56.12|58.28|56.08|0
1636713420000|2021-11-12 10:37:00|58.32|56.12|58.32|56.12|58.32|56.12|58.32|56.12|0
1636713430000|2021-11-12 10:37:10|58.28|56.08|58.35|56.15|58.35|56.15|58.28|56.08|0
1636713440000|2021-11-12 10:37:20|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1636713480000|2021-11-12 10:38:00|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636713490000|2021-11-12 10:38:10|58.35|56.15|58.31|56.11|58.35|56.15|58.31|56.11|0
1636713500000|2021-11-12 10:38:20|58.33|56.13|58.33|56.13|58.33|56.13|58.33|56.13|0
1636713510000|2021-11-12 10:38:30|58.37|56.17|58.35|56.15|58.37|56.17|58.35|56.15|0
1636713540000|2021-11-12 10:39:00|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1636713550000|2021-11-12 10:39:10|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1636713590000|2021-11-12 10:39:50|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1636713710000|2021-11-12 10:41:50|58.35|56.15|58.37|56.17|58.37|56.17|58.35|56.15|0
1636713720000|2021-11-12 10:42:00|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1636713740000|2021-11-12 10:42:20|58.35|56.15|58.39|56.19|58.39|56.19|58.35|56.15|0
1636713750000|2021-11-12 10:42:30|58.37|56.17|58.35|56.15|58.39|56.19|58.35|56.15|0
1636713870000|2021-11-12 10:44:30|58.39|56.19|58.39|56.19|58.39|56.19|58.39|56.19|0
1636713880000|2021-11-12 10:44:40|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1636713980000|2021-11-12 10:46:20|58.42|56.22|58.44|56.24|58.44|56.24|58.42|56.22|0
1636713990000|2021-11-12 10:46:30|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1636714040000|2021-11-12 10:47:20|58.46|56.26|58.46|56.26|58.46|56.26|58.46|56.26|0
1636714060000|2021-11-12 10:47:40|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1636714090000|2021-11-12 10:48:10|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1636714150000|2021-11-12 10:49:10|58.35|56.15|58.38|56.18|58.38|56.18|58.35|56.15|0
1636714170000|2021-11-12 10:49:30|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1636714180000|2021-11-12 10:49:40|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1636714200000|2021-11-12 10:50:00|58.35|56.15|58.27|56.07|58.35|56.15|58.27|56.07|0
1636714210000|2021-11-12 10:50:10|58.24|56.04|58.2|56|58.24|56.04|58.2|56|0
1636714220000|2021-11-12 10:50:20|58.16|55.96|58.16|55.96|58.16|55.96|58.16|55.96|0
1636714230000|2021-11-12 10:50:30|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1636714260000|2021-11-12 10:51:00|58.09|55.89|58.05|55.85|58.09|55.89|58.05|55.85|0
1636714270000|2021-11-12 10:51:10|58.02|55.82|58.05|55.85|58.05|55.85|58.02|55.82|0
1636714280000|2021-11-12 10:51:20|58.04|55.84|58.02|55.82|58.05|55.85|58.02|55.82|0
1636714300000|2021-11-12 10:51:40|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636714320000|2021-11-12 10:52:00|58.02|55.82|58.02|55.82|58.02|55.82|57.98|55.78|0
1636714330000|2021-11-12 10:52:10|57.98|55.78|57.98|55.78|58.02|55.82|57.98|55.78|0
1636714350000|2021-11-12 10:52:30|57.94|55.74|57.98|55.78|57.98|55.78|57.94|55.74|0
1636714360000|2021-11-12 10:52:40|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1636714370000|2021-11-12 10:52:50|57.94|55.74|57.98|55.78|57.98|55.78|57.94|55.74|0
1636714380000|2021-11-12 10:53:00|57.94|55.74|57.91|55.71|57.94|55.74|57.91|55.71|0
1636714390000|2021-11-12 10:53:10|57.89|55.69|57.83|55.63|57.89|55.69|57.83|55.63|0
1636714400000|2021-11-12 10:53:20|57.87|55.67|57.83|55.63|57.87|55.67|57.83|55.63|0
1636714410000|2021-11-12 10:53:30|57.85|55.65|57.83|55.63|57.85|55.65|57.83|55.63|0
1636714420000|2021-11-12 10:53:40|57.8|55.6|57.83|55.63|57.83|55.63|57.8|55.6|0
1636714440000|2021-11-12 10:54:00|57.8|55.6|57.8|55.6|57.8|55.6|57.76|55.56|0
1636714450000|2021-11-12 10:54:10|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1636714460000|2021-11-12 10:54:20|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1636714470000|2021-11-12 10:54:30|57.69|55.49|57.65|55.45|57.69|55.49|57.65|55.45|0
1636714480000|2021-11-12 10:54:40|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1636714490000|2021-11-12 10:54:50|57.72|55.52|57.76|55.56|57.76|55.56|57.72|55.52|0
1636714500000|2021-11-12 10:55:00|57.72|55.52|57.69|55.49|57.72|55.52|57.69|55.49|0
1636714510000|2021-11-12 10:55:10|57.72|55.52|57.72|55.52|57.76|55.56|57.72|55.52|0
1636714530000|2021-11-12 10:55:30|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1636714550000|2021-11-12 10:55:50|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1636714560000|2021-11-12 10:56:00|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1636714590000|2021-11-12 10:56:30|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1636714630000|2021-11-12 10:57:10|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1636714650000|2021-11-12 10:57:30|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1636714670000|2021-11-12 10:57:50|57.69|55.49|57.76|55.56|57.76|55.56|57.69|55.49|0
1636714680000|2021-11-12 10:58:00|57.79|55.59|57.83|55.63|57.83|55.63|57.79|55.59|0
1636714690000|2021-11-12 10:58:10|57.79|55.59|57.79|55.59|57.79|55.59|57.79|55.59|0
1636714700000|2021-11-12 10:58:20|57.76|55.56|57.79|55.59|57.79|55.59|57.76|55.56|0
1636714710000|2021-11-12 10:58:30|57.78|55.58|57.79|55.59|57.79|55.59|57.78|55.58|0
1636714720000|2021-11-12 10:58:40|57.83|55.63|57.83|55.63|57.83|55.63|57.79|55.59|0
1636714730000|2021-11-12 10:58:50|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1636714760000|2021-11-12 10:59:20|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1636714770000|2021-11-12 10:59:30|57.87|55.67|57.92|55.72|57.94|55.74|57.87|55.67|0
1636714780000|2021-11-12 10:59:40|57.94|55.74|57.9|55.7|57.94|55.74|57.9|55.7|0
1636714790000|2021-11-12 10:59:50|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1636714800000|2021-11-12 11:00:00|57.92|55.72|57.9|55.7|57.92|55.72|57.9|55.7|0
1636714810000|2021-11-12 11:00:10|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1636714820000|2021-11-12 11:00:20|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1636714830000|2021-11-12 11:00:30|57.94|55.74|57.9|55.7|57.94|55.74|57.9|55.7|0
1636714840000|2021-11-12 11:00:40|57.94|55.74|57.98|55.78|57.98|55.78|57.94|55.74|0
1636714850000|2021-11-12 11:00:50|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1636714860000|2021-11-12 11:01:00|57.96|55.76|57.9|55.7|57.96|55.76|57.9|55.7|0
1636714870000|2021-11-12 11:01:10|57.94|55.74|57.9|55.7|57.94|55.74|57.9|55.7|0
1636714890000|2021-11-12 11:01:30|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1636714900000|2021-11-12 11:01:40|57.98|55.78|57.97|55.77|57.98|55.78|57.97|55.77|0
1636714910000|2021-11-12 11:01:50|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1636714920000|2021-11-12 11:02:00|57.99|55.79|57.97|55.77|57.99|55.79|57.97|55.77|0
1636714930000|2021-11-12 11:02:10|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1636714950000|2021-11-12 11:02:30|57.97|55.77|58.01|55.81|58.01|55.81|57.97|55.77|0
1636714960000|2021-11-12 11:02:40|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1636714970000|2021-11-12 11:02:50|57.99|55.79|58.01|55.81|58.01|55.81|57.97|55.77|0
1636714980000|2021-11-12 11:03:00|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1636714990000|2021-11-12 11:03:10|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1636715010000|2021-11-12 11:03:30|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1636715020000|2021-11-12 11:03:40|58.08|55.88|58.08|55.88|58.08|55.88|58.08|55.88|0
1636715030000|2021-11-12 11:03:50|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1636715040000|2021-11-12 11:04:00|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1636715050000|2021-11-12 11:04:10|57.97|55.77|58.01|55.81|58.01|55.81|57.97|55.77|0
1636715060000|2021-11-12 11:04:20|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1636715100000|2021-11-12 11:05:00|58.01|55.81|58.01|55.81|58.01|55.81|57.99|55.79|0
1636715110000|2021-11-12 11:05:10|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1636715220000|2021-11-12 11:07:00|58.06|55.86|58.05|55.85|58.08|55.88|58.05|55.85|0
1636715230000|2021-11-12 11:07:10|58.08|55.88|58.08|55.88|58.08|55.88|58.08|55.88|0
1636715280000|2021-11-12 11:08:00|58.1|55.9|58.12|55.92|58.12|55.92|58.1|55.9|0
1636715290000|2021-11-12 11:08:10|58.15|55.95|58.12|55.92|58.15|55.95|58.12|55.92|0
1636715300000|2021-11-12 11:08:20|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1636715330000|2021-11-12 11:08:50|58.08|55.88|58.08|55.88|58.08|55.88|58.08|55.88|0
1636715340000|2021-11-12 11:09:00|58.14|55.94|58.14|55.94|58.14|55.94|58.14|55.94|0
1636715350000|2021-11-12 11:09:10|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1636715370000|2021-11-12 11:09:30|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1636715380000|2021-11-12 11:09:40|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1636715390000|2021-11-12 11:09:50|58.08|55.88|58.12|55.92|58.12|55.92|58.08|55.88|0
1636715400000|2021-11-12 11:10:00|58.08|55.88|58.08|55.88|58.08|55.88|58.04|55.84|0
1636715420000|2021-11-12 11:10:20|58.06|55.86|58.01|55.81|58.06|55.86|58.01|55.81|0
1636715430000|2021-11-12 11:10:30|57.99|55.79|57.99|55.79|57.99|55.79|57.99|55.79|0
1636715440000|2021-11-12 11:10:40|58.01|55.81|58.03|55.83|58.03|55.83|58.01|55.81|0
1636715450000|2021-11-12 11:10:50|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1636715460000|2021-11-12 11:11:00|57.97|55.77|57.93|55.73|57.97|55.77|57.93|55.73|0
1636715470000|2021-11-12 11:11:10|57.95|55.75|57.93|55.73|57.95|55.75|57.93|55.73|0
1636715480000|2021-11-12 11:11:20|57.95|55.75|57.97|55.77|57.97|55.77|57.93|55.73|0
1636715520000|2021-11-12 11:12:00|57.9|55.7|57.86|55.66|57.9|55.7|57.86|55.66|0
1636715530000|2021-11-12 11:12:10|57.82|55.62|57.79|55.59|57.82|55.62|57.79|55.59|0
1636715540000|2021-11-12 11:12:20|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1636715550000|2021-11-12 11:12:30|57.79|55.59|57.79|55.59|57.79|55.59|57.79|55.59|0
1636715560000|2021-11-12 11:12:40|57.82|55.62|57.86|55.66|57.86|55.66|57.82|55.62|0
1636715570000|2021-11-12 11:12:50|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1636715580000|2021-11-12 11:13:00|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1636715590000|2021-11-12 11:13:10|57.95|55.75|57.97|55.77|57.97|55.77|57.93|55.73|0
1636715600000|2021-11-12 11:13:20|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1636715630000|2021-11-12 11:13:50|57.9|55.7|57.86|55.66|57.9|55.7|57.86|55.66|0
1636715640000|2021-11-12 11:14:00|57.88|55.68|57.9|55.7|57.9|55.7|57.88|55.68|0
1636715660000|2021-11-12 11:14:20|57.88|55.68|57.93|55.73|57.93|55.73|57.88|55.68|0
1636715670000|2021-11-12 11:14:30|57.95|55.75|57.93|55.73|57.97|55.77|57.93|55.73|0
1636715680000|2021-11-12 11:14:40|57.97|55.77|57.97|55.77|57.97|55.77|57.93|55.73|0
1636715700000|2021-11-12 11:15:00|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1636715710000|2021-11-12 11:15:10|57.9|55.7|57.9|55.7|57.92|55.72|57.9|55.7|0
1636715720000|2021-11-12 11:15:20|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1636715730000|2021-11-12 11:15:30|57.9|55.7|57.88|55.68|57.9|55.7|57.86|55.66|0
1636715740000|2021-11-12 11:15:40|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1636715750000|2021-11-12 11:15:50|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1636715760000|2021-11-12 11:16:00|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1636715780000|2021-11-12 11:16:20|57.86|55.66|57.91|55.71|57.91|55.71|57.86|55.66|0
1636715790000|2021-11-12 11:16:30|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1636715830000|2021-11-12 11:17:10|57.91|55.71|57.9|55.7|57.91|55.71|57.9|55.7|0
1636715860000|2021-11-12 11:17:40|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636715880000|2021-11-12 11:18:00|57.82|55.62|57.86|55.66|57.86|55.66|57.82|55.62|0
1636715900000|2021-11-12 11:18:20|57.89|55.69|57.93|55.73|57.93|55.73|57.89|55.69|0
1636715910000|2021-11-12 11:18:30|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636715940000|2021-11-12 11:19:00|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1636715960000|2021-11-12 11:19:20|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1636715970000|2021-11-12 11:19:30|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1636716020000|2021-11-12 11:20:20|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1636716040000|2021-11-12 11:20:40|57.84|55.64|57.82|55.62|57.84|55.64|57.82|55.62|0
1636716050000|2021-11-12 11:20:50|57.86|55.66|57.82|55.62|57.86|55.66|57.82|55.62|0
1636716060000|2021-11-12 11:21:00|57.84|55.64|57.82|55.62|57.86|55.66|57.82|55.62|0
1636716080000|2021-11-12 11:21:20|57.86|55.66|57.82|55.62|57.86|55.66|57.82|55.62|0
1636716100000|2021-11-12 11:21:40|57.86|55.66|57.84|55.64|57.86|55.66|57.84|55.64|0
1636716110000|2021-11-12 11:21:50|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1636716120000|2021-11-12 11:22:00|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636716130000|2021-11-12 11:22:10|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1636716150000|2021-11-12 11:22:30|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1636716210000|2021-11-12 11:23:30|57.67|55.47|57.71|55.51|57.71|55.51|57.67|55.47|0
1636716250000|2021-11-12 11:24:10|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1636716270000|2021-11-12 11:24:30|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1636716290000|2021-11-12 11:24:50|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1636716300000|2021-11-12 11:25:00|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1636716310000|2021-11-12 11:25:10|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1636716320000|2021-11-12 11:25:20|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636716330000|2021-11-12 11:25:30|57.75|55.55|57.78|55.58|57.78|55.58|57.75|55.55|0
1636716360000|2021-11-12 11:26:00|57.82|55.62|57.82|55.62|57.82|55.62|57.8|55.6|0
1636716370000|2021-11-12 11:26:10|57.78|55.58|57.85|55.65|57.85|55.65|57.78|55.58|0
1636716380000|2021-11-12 11:26:20|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1636716390000|2021-11-12 11:26:30|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636716400000|2021-11-12 11:26:40|57.82|55.62|57.8|55.6|57.82|55.62|57.8|55.6|0
1636716410000|2021-11-12 11:26:50|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636716440000|2021-11-12 11:27:20|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1636716460000|2021-11-12 11:27:40|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636716490000|2021-11-12 11:28:10|57.73|55.53|57.74|55.54|57.74|55.54|57.73|55.53|0
1636716500000|2021-11-12 11:28:20|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1636716510000|2021-11-12 11:28:30|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1636716520000|2021-11-12 11:28:40|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636716540000|2021-11-12 11:29:00|57.71|55.51|57.74|55.54|57.74|55.54|57.71|55.51|0
1636716560000|2021-11-12 11:29:20|57.76|55.56|57.78|55.58|57.78|55.58|57.74|55.54|0
1636716580000|2021-11-12 11:29:40|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1636716590000|2021-11-12 11:29:50|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636716600000|2021-11-12 11:30:00|57.8|55.6|57.82|55.62|57.85|55.65|57.8|55.6|0
1636716610000|2021-11-12 11:30:10|57.85|55.65|57.82|55.62|57.85|55.65|57.82|55.62|0
1636716620000|2021-11-12 11:30:20|57.78|55.58|57.82|55.62|57.82|55.62|57.78|55.58|0
1636716640000|2021-11-12 11:30:40|57.8|55.6|57.8|55.6|57.82|55.62|57.8|55.6|0
1636716650000|2021-11-12 11:30:50|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636716720000|2021-11-12 11:32:00|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636716730000|2021-11-12 11:32:10|57.78|55.58|57.78|55.58|57.82|55.62|57.78|55.58|0
1636716760000|2021-11-12 11:32:40|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1636716780000|2021-11-12 11:33:00|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636716790000|2021-11-12 11:33:10|57.82|55.62|57.8|55.6|57.82|55.62|57.8|55.6|0
1636716800000|2021-11-12 11:33:20|57.82|55.62|57.78|55.58|57.82|55.62|57.78|55.58|0
1636716810000|2021-11-12 11:33:30|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636716820000|2021-11-12 11:33:40|57.78|55.58|57.74|55.54|57.78|55.58|57.74|55.54|0
1636716830000|2021-11-12 11:33:50|57.78|55.58|57.74|55.54|57.78|55.58|57.74|55.54|0
1636716860000|2021-11-12 11:34:20|57.76|55.56|57.78|55.58|57.78|55.58|57.76|55.56|0
1636716870000|2021-11-12 11:34:30|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636716900000|2021-11-12 11:35:00|57.71|55.51|57.74|55.54|57.74|55.54|57.71|55.51|0
1636716930000|2021-11-12 11:35:30|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1636716940000|2021-11-12 11:35:40|57.69|55.49|57.67|55.47|57.71|55.51|57.67|55.47|0
1636716960000|2021-11-12 11:36:00|57.7|55.5|57.67|55.47|57.7|55.5|57.67|55.47|0
1636716970000|2021-11-12 11:36:10|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1636716990000|2021-11-12 11:36:30|57.67|55.47|57.7|55.5|57.7|55.5|57.67|55.47|0
1636717000000|2021-11-12 11:36:40|57.69|55.49|57.67|55.47|57.69|55.49|57.67|55.47|0
1636717010000|2021-11-12 11:36:50|57.69|55.49|57.7|55.5|57.7|55.5|57.69|55.49|0
1636717020000|2021-11-12 11:37:00|57.67|55.47|57.67|55.47|57.7|55.5|57.67|55.47|0
1636717060000|2021-11-12 11:37:40|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1636717080000|2021-11-12 11:38:00|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1636717090000|2021-11-12 11:38:10|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1636717140000|2021-11-12 11:39:00|57.67|55.47|57.63|55.43|57.67|55.47|57.63|55.43|0
1636717150000|2021-11-12 11:39:10|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1636717170000|2021-11-12 11:39:30|57.56|55.36|57.49|55.29|57.56|55.36|57.49|55.29|0
1636717190000|2021-11-12 11:39:50|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636717200000|2021-11-12 11:40:00|57.45|55.25|57.49|55.29|57.49|55.29|57.45|55.25|0
1636717210000|2021-11-12 11:40:10|57.52|55.32|57.54|55.34|57.56|55.36|57.52|55.32|0
1636717220000|2021-11-12 11:40:20|57.56|55.36|57.56|55.36|57.56|55.36|57.54|55.34|0
1636717230000|2021-11-12 11:40:30|57.54|55.34|57.56|55.36|57.56|55.36|57.54|55.34|0
1636717250000|2021-11-12 11:40:50|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636717260000|2021-11-12 11:41:00|57.49|55.29|57.45|55.25|57.49|55.29|57.45|55.25|0
1636717270000|2021-11-12 11:41:10|57.41|55.21|57.45|55.25|57.45|55.25|57.41|55.21|0
1636717300000|2021-11-12 11:41:40|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636717320000|2021-11-12 11:42:00|57.52|55.32|57.56|55.36|57.56|55.36|57.52|55.32|0
1636717330000|2021-11-12 11:42:10|57.52|55.32|57.54|55.34|57.54|55.34|57.52|55.32|0
1636717340000|2021-11-12 11:42:20|57.56|55.36|57.52|55.32|57.56|55.36|57.52|55.32|0
1636717360000|2021-11-12 11:42:40|57.48|55.28|57.52|55.32|57.52|55.32|57.48|55.28|0
1636717370000|2021-11-12 11:42:50|57.5|55.3|57.52|55.32|57.52|55.32|57.5|55.3|0
1636717380000|2021-11-12 11:43:00|57.5|55.3|57.48|55.28|57.5|55.3|57.48|55.28|0
1636717390000|2021-11-12 11:43:10|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636717400000|2021-11-12 11:43:20|57.48|55.28|57.52|55.32|57.52|55.32|57.48|55.28|0
1636717410000|2021-11-12 11:43:30|57.5|55.3|57.45|55.25|57.5|55.3|57.45|55.25|0
1636717440000|2021-11-12 11:44:00|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1636717450000|2021-11-12 11:44:10|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1636717460000|2021-11-12 11:44:20|57.34|55.14|57.38|55.18|57.41|55.21|57.34|55.14|0
1636717470000|2021-11-12 11:44:30|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1636717490000|2021-11-12 11:44:50|57.45|55.25|57.48|55.28|57.48|55.28|57.45|55.25|0
1636717500000|2021-11-12 11:45:00|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636717510000|2021-11-12 11:45:10|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636717550000|2021-11-12 11:45:50|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1636717570000|2021-11-12 11:46:10|57.48|55.28|57.45|55.25|57.48|55.28|57.45|55.25|0
1636717580000|2021-11-12 11:46:20|57.48|55.28|57.47|55.27|57.48|55.28|57.45|55.25|0
1636717590000|2021-11-12 11:46:30|57.48|55.28|57.48|55.28|57.48|55.28|57.45|55.25|0
1636717600000|2021-11-12 11:46:40|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1636717610000|2021-11-12 11:46:50|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636717620000|2021-11-12 11:47:00|57.45|55.25|57.45|55.25|57.47|55.27|57.45|55.25|0
1636717630000|2021-11-12 11:47:10|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1636717640000|2021-11-12 11:47:20|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1636717650000|2021-11-12 11:47:30|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1636717660000|2021-11-12 11:47:40|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1636717680000|2021-11-12 11:48:00|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1636717700000|2021-11-12 11:48:20|57.34|55.14|57.36|55.16|57.37|55.17|57.34|55.14|0
1636717710000|2021-11-12 11:48:30|57.37|55.17|57.34|55.14|57.37|55.17|57.34|55.14|0
1636717740000|2021-11-12 11:49:00|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1636717750000|2021-11-12 11:49:10|57.34|55.14|57.34|55.14|57.34|55.14|57.3|55.1|0
1636717770000|2021-11-12 11:49:30|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1636717780000|2021-11-12 11:49:40|57.34|55.14|57.3|55.1|57.34|55.14|57.3|55.1|0
1636717800000|2021-11-12 11:50:00|57.28|55.08|57.26|55.06|57.28|55.08|57.26|55.06|0
1636717810000|2021-11-12 11:50:10|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1636717830000|2021-11-12 11:50:30|57.34|55.14|57.3|55.1|57.34|55.14|57.3|55.1|0
1636717840000|2021-11-12 11:50:40|57.34|55.14|57.3|55.1|57.34|55.14|57.3|55.1|0
1636717850000|2021-11-12 11:50:50|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1636717860000|2021-11-12 11:51:00|57.37|55.17|57.34|55.14|57.37|55.17|57.34|55.14|0
1636717870000|2021-11-12 11:51:10|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1636717900000|2021-11-12 11:51:40|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1636717910000|2021-11-12 11:51:50|57.35|55.15|57.34|55.14|57.35|55.15|57.34|55.14|0
1636717930000|2021-11-12 11:52:10|57.3|55.1|57.34|55.14|57.34|55.14|57.3|55.1|0
1636717970000|2021-11-12 11:52:50|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1636717980000|2021-11-12 11:53:00|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1636718010000|2021-11-12 11:53:30|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636718030000|2021-11-12 11:53:50|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1636718040000|2021-11-12 11:54:00|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636718100000|2021-11-12 11:55:00|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1636718120000|2021-11-12 11:55:20|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636718130000|2021-11-12 11:55:30|57.32|55.12|57.3|55.1|57.33|55.13|57.3|55.1|0
1636718140000|2021-11-12 11:55:40|57.33|55.13|57.3|55.1|57.33|55.13|57.3|55.1|0
1636718190000|2021-11-12 11:56:30|57.33|55.13|57.33|55.13|57.33|55.13|57.3|55.1|0
1636718200000|2021-11-12 11:56:40|57.3|55.1|57.33|55.13|57.33|55.13|57.3|55.1|0
1636718260000|2021-11-12 11:57:40|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1636718280000|2021-11-12 11:58:00|57.33|55.13|57.26|55.06|57.33|55.13|57.26|55.06|0
1636718290000|2021-11-12 11:58:10|57.3|55.1|57.3|55.1|57.3|55.1|57.26|55.06|0
1636718300000|2021-11-12 11:58:20|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636718330000|2021-11-12 11:58:50|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1636718350000|2021-11-12 11:59:10|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636718390000|2021-11-12 11:59:50|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1636718400000|2021-11-12 12:00:00|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636718420000|2021-11-12 12:00:20|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1636718430000|2021-11-12 12:00:30|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636718440000|2021-11-12 12:00:40|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1636718450000|2021-11-12 12:00:50|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636718470000|2021-11-12 12:01:10|57.37|55.17|57.4|55.2|57.4|55.2|57.37|55.17|0
1636718480000|2021-11-12 12:01:20|57.39|55.19|57.4|55.2|57.4|55.2|57.39|55.19|0
1636718500000|2021-11-12 12:01:40|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636718520000|2021-11-12 12:02:00|57.4|55.2|57.37|55.17|57.4|55.2|57.37|55.17|0
1636718530000|2021-11-12 12:02:10|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1636718550000|2021-11-12 12:02:30|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636718560000|2021-11-12 12:02:40|57.4|55.2|57.42|55.22|57.44|55.24|57.4|55.2|0
1636718570000|2021-11-12 12:02:50|57.4|55.2|57.44|55.24|57.44|55.24|57.4|55.2|0
1636718580000|2021-11-12 12:03:00|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636718590000|2021-11-12 12:03:10|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636718610000|2021-11-12 12:03:30|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1636718620000|2021-11-12 12:03:40|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636718650000|2021-11-12 12:04:10|57.4|55.2|57.4|55.2|57.44|55.24|57.4|55.2|0
1636718680000|2021-11-12 12:04:40|57.44|55.24|57.4|55.2|57.44|55.24|57.4|55.2|0
1636718690000|2021-11-12 12:04:50|57.44|55.24|57.4|55.2|57.44|55.24|57.4|55.2|0
1636718700000|2021-11-12 12:05:00|57.44|55.24|57.4|55.2|57.44|55.24|57.4|55.2|0
1636718750000|2021-11-12 12:05:50|57.38|55.18|57.4|55.2|57.4|55.2|57.38|55.18|0
1636718760000|2021-11-12 12:06:00|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636718780000|2021-11-12 12:06:20|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636718810000|2021-11-12 12:06:50|56.85|54.65|57.47|55.27|57.47|55.27|56.82|54.62|0
1636718830000|2021-11-12 12:07:10|57.44|55.24|57.44|55.24|57.44|55.24|57.4|55.2|0
1636718840000|2021-11-12 12:07:20|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1636718860000|2021-11-12 12:07:40|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1636718890000|2021-11-12 12:08:10|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1636718920000|2021-11-12 12:08:40|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1636718930000|2021-11-12 12:08:50|57.44|55.24|57.47|55.27|57.47|55.27|57.44|55.24|0
1636718990000|2021-11-12 12:09:50|57.51|55.31|57.47|55.27|57.51|55.31|57.47|55.27|0
1636719000000|2021-11-12 12:10:00|57.51|55.31|57.51|55.31|57.54|55.34|57.51|55.31|0
1636719020000|2021-11-12 12:10:20|57.54|55.34|57.51|55.31|57.58|55.38|57.51|55.31|0
1636719040000|2021-11-12 12:10:40|57.49|55.29|57.47|55.27|57.49|55.29|57.47|55.27|0
1636719070000|2021-11-12 12:11:10|57.44|55.24|57.51|55.31|57.51|55.31|57.44|55.24|0
1636719090000|2021-11-12 12:11:30|57.54|55.34|57.51|55.31|57.54|55.34|57.51|55.31|0
1636719110000|2021-11-12 12:11:50|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636719120000|2021-11-12 12:12:00|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636719140000|2021-11-12 12:12:20|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1636719150000|2021-11-12 12:12:30|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636719160000|2021-11-12 12:12:40|57.47|55.27|57.51|55.31|57.51|55.31|57.47|55.27|0
1636719170000|2021-11-12 12:12:50|57.47|55.27|57.49|55.29|57.49|55.29|57.47|55.27|0
1636719180000|2021-11-12 12:13:00|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636719220000|2021-11-12 12:13:40|57.45|55.25|57.47|55.27|57.47|55.27|57.45|55.25|0
1636719330000|2021-11-12 12:15:30|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636719440000|2021-11-12 12:17:20|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636719480000|2021-11-12 12:18:00|57.43|55.23|57.47|55.27|57.47|55.27|57.43|55.23|0
1636719490000|2021-11-12 12:18:10|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1636719500000|2021-11-12 12:18:20|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636719520000|2021-11-12 12:18:40|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1636719560000|2021-11-12 12:19:20|57.47|55.27|57.5|55.3|57.5|55.3|57.47|55.27|0
1636719580000|2021-11-12 12:19:40|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636719650000|2021-11-12 12:20:50|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1636719660000|2021-11-12 12:21:00|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636719740000|2021-11-12 12:22:20|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1636719750000|2021-11-12 12:22:30|57.49|55.29|57.5|55.3|57.5|55.3|57.47|55.27|0
1636719770000|2021-11-12 12:22:50|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1636719780000|2021-11-12 12:23:00|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1636719800000|2021-11-12 12:23:20|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1636719820000|2021-11-12 12:23:40|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1636719900000|2021-11-12 12:25:00|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636719910000|2021-11-12 12:25:10|57.47|55.27|57.47|55.27|57.48|55.28|57.47|55.27|0
1636719920000|2021-11-12 12:25:20|57.5|55.3|57.54|55.34|57.54|55.34|57.5|55.3|0
1636719950000|2021-11-12 12:25:50|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1636719980000|2021-11-12 12:26:20|57.47|55.27|57.5|55.3|57.5|55.3|57.47|55.27|0
1636720050000|2021-11-12 12:27:30|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1636720060000|2021-11-12 12:27:40|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1636720120000|2021-11-12 12:28:40|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1636720190000|2021-11-12 12:29:50|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1636720220000|2021-11-12 12:30:20|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1636720250000|2021-11-12 12:30:50|57.57|55.37|57.61|55.41|57.61|55.41|57.57|55.37|0
1636720260000|2021-11-12 12:31:00|57.57|55.37|57.64|55.44|57.64|55.44|57.57|55.37|0
1636720280000|2021-11-12 12:31:20|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1636720290000|2021-11-12 12:31:30|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1636720310000|2021-11-12 12:31:50|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1636720370000|2021-11-12 12:32:50|57.72|55.52|57.68|55.48|57.72|55.52|57.68|55.48|0
1636720420000|2021-11-12 12:33:40|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1636720430000|2021-11-12 12:33:50|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1636720450000|2021-11-12 12:34:10|57.72|55.52|57.68|55.48|57.72|55.52|57.68|55.48|0
1636720460000|2021-11-12 12:34:20|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1636720580000|2021-11-12 12:36:20|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1636720600000|2021-11-12 12:36:40|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1636720610000|2021-11-12 12:36:50|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1636720620000|2021-11-12 12:37:00|57.66|55.46|57.64|55.44|57.66|55.46|57.64|55.44|0
1636720630000|2021-11-12 12:37:10|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1636720640000|2021-11-12 12:37:20|57.64|55.44|57.68|55.48|57.68|55.48|57.64|55.44|0
1636720660000|2021-11-12 12:37:40|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1636720690000|2021-11-12 12:38:10|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1636720710000|2021-11-12 12:38:30|57.64|55.44|57.64|55.44|57.64|55.44|57.64|55.44|0
1636720760000|2021-11-12 12:39:20|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1636720770000|2021-11-12 12:39:30|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1636720780000|2021-11-12 12:39:40|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1636720810000|2021-11-12 12:40:10|57.57|55.37|57.53|55.33|57.57|55.37|57.53|55.33|0
1636720830000|2021-11-12 12:40:30|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1636720850000|2021-11-12 12:40:50|57.53|55.33|57.57|55.37|57.57|55.37|57.53|55.33|0
1636720860000|2021-11-12 12:41:00|57.53|55.33|57.57|55.37|57.57|55.37|57.53|55.33|0
1636720890000|2021-11-12 12:41:30|57.53|55.33|57.49|55.29|57.53|55.33|57.49|55.29|0
1636720900000|2021-11-12 12:41:40|57.53|55.33|57.49|55.29|57.53|55.33|57.49|55.29|0
1636720910000|2021-11-12 12:41:50|57.53|55.33|57.51|55.31|57.53|55.33|57.49|55.29|0
1636720920000|2021-11-12 12:42:00|57.49|55.29|57.53|55.33|57.53|55.33|57.49|55.29|0
1636720930000|2021-11-12 12:42:10|57.49|55.29|57.46|55.26|57.49|55.29|57.46|55.26|0
1636720940000|2021-11-12 12:42:20|57.49|55.29|57.48|55.28|57.49|55.29|57.48|55.28|0
1636720950000|2021-11-12 12:42:30|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1636720970000|2021-11-12 12:42:50|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636720980000|2021-11-12 12:43:00|57.46|55.26|57.46|55.26|57.48|55.28|57.46|55.26|0
1636721030000|2021-11-12 12:43:50|57.49|55.29|57.49|55.29|57.49|55.29|57.48|55.28|0
1636721040000|2021-11-12 12:44:00|57.46|55.26|57.49|55.29|57.49|55.29|57.46|55.26|0
1636721050000|2021-11-12 12:44:10|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636721060000|2021-11-12 12:44:20|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1636721070000|2021-11-12 12:44:30|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1636721120000|2021-11-12 12:45:20|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1636721140000|2021-11-12 12:45:40|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1636721160000|2021-11-12 12:46:00|57.55|55.35|57.53|55.33|57.55|55.35|57.53|55.33|0
1636721180000|2021-11-12 12:46:20|57.55|55.35|57.56|55.36|57.56|55.36|57.55|55.35|0
1636721190000|2021-11-12 12:46:30|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1636721200000|2021-11-12 12:46:40|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1636721220000|2021-11-12 12:47:00|57.53|55.33|57.56|55.36|57.56|55.36|57.53|55.33|0
1636721230000|2021-11-12 12:47:10|57.55|55.35|57.53|55.33|57.56|55.36|57.53|55.33|0
1636721240000|2021-11-12 12:47:20|57.56|55.36|57.56|55.36|57.56|55.36|57.53|55.33|0
1636721300000|2021-11-12 12:48:20|57.53|55.33|57.56|55.36|57.56|55.36|57.53|55.33|0
1636721330000|2021-11-12 12:48:50|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1636721430000|2021-11-12 12:50:30|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1636721460000|2021-11-12 12:51:00|57.53|55.33|57.56|55.36|57.56|55.36|57.53|55.33|0
1636721480000|2021-11-12 12:51:20|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1636721530000|2021-11-12 12:52:10|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1636721550000|2021-11-12 12:52:30|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1636721560000|2021-11-12 12:52:40|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1636721570000|2021-11-12 12:52:50|57.65|55.45|57.67|55.47|57.67|55.47|57.65|55.45|0
1636721600000|2021-11-12 12:53:20|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1636721610000|2021-11-12 12:53:30|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1636721660000|2021-11-12 12:54:20|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1636721670000|2021-11-12 12:54:30|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1636721700000|2021-11-12 12:55:00|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1636721720000|2021-11-12 12:55:20|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1636721740000|2021-11-12 12:55:40|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1636721760000|2021-11-12 12:56:00|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1636721770000|2021-11-12 12:56:10|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1636721780000|2021-11-12 12:56:20|57.67|55.47|57.65|55.45|57.67|55.47|57.63|55.43|0
1636721790000|2021-11-12 12:56:30|57.63|55.43|57.67|55.47|57.67|55.47|57.63|55.43|0
1636721840000|2021-11-12 12:57:20|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1636721860000|2021-11-12 12:57:40|57.7|55.5|57.74|55.54|57.74|55.54|57.7|55.5|0
1636721910000|2021-11-12 12:58:30|57.78|55.58|57.76|55.56|57.78|55.58|57.76|55.56|0
1636721920000|2021-11-12 12:58:40|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636721930000|2021-11-12 12:58:50|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1636721940000|2021-11-12 12:59:00|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636721950000|2021-11-12 12:59:10|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1636721970000|2021-11-12 12:59:30|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636721990000|2021-11-12 12:59:50|57.81|55.61|57.78|55.58|57.81|55.61|57.78|55.58|0
1636722010000|2021-11-12 13:00:10|57.8|55.6|57.78|55.58|57.8|55.6|57.78|55.58|0
1636722020000|2021-11-12 13:00:20|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636722030000|2021-11-12 13:00:30|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636722050000|2021-11-12 13:00:50|57.81|55.61|57.78|55.58|57.81|55.61|57.78|55.58|0
1636722060000|2021-11-12 13:01:00|57.81|55.61|57.78|55.58|57.81|55.61|57.78|55.58|0
1636722090000|2021-11-12 13:01:30|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636722100000|2021-11-12 13:01:40|57.7|55.5|57.78|55.58|57.78|55.58|57.7|55.5|0
1636722130000|2021-11-12 13:02:10|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1636722140000|2021-11-12 13:02:20|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636722150000|2021-11-12 13:02:30|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636722170000|2021-11-12 13:02:50|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1636722190000|2021-11-12 13:03:10|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636722200000|2021-11-12 13:03:20|57.7|55.5|57.74|55.54|57.74|55.54|57.7|55.5|0
1636722240000|2021-11-12 13:04:00|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1636722260000|2021-11-12 13:04:20|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636722270000|2021-11-12 13:04:30|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1636722290000|2021-11-12 13:04:50|57.81|55.61|57.77|55.57|57.81|55.61|57.77|55.57|0
1636722300000|2021-11-12 13:05:00|57.81|55.61|57.81|55.61|57.81|55.61|57.81|55.61|0
1636722330000|2021-11-12 13:05:30|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1636722360000|2021-11-12 13:06:00|57.81|55.61|57.77|55.57|57.81|55.61|57.77|55.57|0
1636722530000|2021-11-12 13:08:50|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1636722550000|2021-11-12 13:09:10|57.7|55.5|57.66|55.46|57.7|55.5|57.66|55.46|0
1636722560000|2021-11-12 13:09:20|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1636722570000|2021-11-12 13:09:30|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1636722580000|2021-11-12 13:09:40|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1636722590000|2021-11-12 13:09:50|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1636722610000|2021-11-12 13:10:10|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1636722650000|2021-11-12 13:10:50|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1636722680000|2021-11-12 13:11:20|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1636722710000|2021-11-12 13:11:50|57.59|55.39|57.63|55.43|57.63|55.43|57.59|55.39|0
1636722720000|2021-11-12 13:12:00|57.59|55.39|57.63|55.43|57.63|55.43|57.59|55.39|0
1636722730000|2021-11-12 13:12:10|57.59|55.39|57.63|55.43|57.63|55.43|57.59|55.39|0
1636722740000|2021-11-12 13:12:20|57.66|55.46|57.63|55.43|57.66|55.46|57.63|55.43|0
1636722750000|2021-11-12 13:12:30|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1636722780000|2021-11-12 13:13:00|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1636722800000|2021-11-12 13:13:20|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1636722830000|2021-11-12 13:13:50|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1636722850000|2021-11-12 13:14:10|57.59|55.39|57.55|55.35|57.59|55.39|57.55|55.35|0
1636722870000|2021-11-12 13:14:30|57.52|55.32|57.55|55.35|57.55|55.35|57.52|55.32|0
1636722880000|2021-11-12 13:14:40|57.52|55.32|57.55|55.35|57.55|55.35|57.52|55.32|0
1636722900000|2021-11-12 13:15:00|57.52|55.32|57.55|55.35|57.55|55.35|57.52|55.32|0
1636722910000|2021-11-12 13:15:10|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1636722920000|2021-11-12 13:15:20|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1636722930000|2021-11-12 13:15:30|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636722950000|2021-11-12 13:15:50|57.48|55.28|57.48|55.28|57.52|55.32|57.48|55.28|0
1636722970000|2021-11-12 13:16:10|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636722980000|2021-11-12 13:16:20|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1636723000000|2021-11-12 13:16:40|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636723010000|2021-11-12 13:16:50|57.55|55.35|57.59|55.39|57.59|55.39|57.55|55.35|0
1636723020000|2021-11-12 13:17:00|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636723050000|2021-11-12 13:17:30|57.48|55.28|57.51|55.31|57.51|55.31|57.48|55.28|0
1636723100000|2021-11-12 13:18:20|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1636723110000|2021-11-12 13:18:30|57.57|55.37|57.59|55.39|57.59|55.39|57.57|55.37|0
1636723140000|2021-11-12 13:19:00|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1636723150000|2021-11-12 13:19:10|57.59|55.39|57.55|55.35|57.59|55.39|57.55|55.35|0
1636723160000|2021-11-12 13:19:20|57.51|55.31|57.55|55.35|57.55|55.35|57.51|55.31|0
1636723170000|2021-11-12 13:19:30|57.51|55.31|57.55|55.35|57.55|55.35|57.51|55.31|0
1636723200000|2021-11-12 13:20:00|57.51|55.31|57.55|55.35|57.55|55.35|57.51|55.31|0
1636723260000|2021-11-12 13:21:00|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636723270000|2021-11-12 13:21:10|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1636723300000|2021-11-12 13:21:40|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1636723310000|2021-11-12 13:21:50|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1636723330000|2021-11-12 13:22:10|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1636723390000|2021-11-12 13:23:10|57.48|55.28|57.51|55.31|57.51|55.31|57.48|55.28|0
1636723400000|2021-11-12 13:23:20|57.55|55.35|57.51|55.31|57.55|55.35|57.51|55.31|0
1636723440000|2021-11-12 13:24:00|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1636723470000|2021-11-12 13:24:30|57.44|55.24|57.48|55.28|57.48|55.28|57.44|55.24|0
1636723510000|2021-11-12 13:25:10|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1636723520000|2021-11-12 13:25:20|57.48|55.28|57.44|55.24|57.48|55.28|57.44|55.24|0
1636723540000|2021-11-12 13:25:40|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1636723570000|2021-11-12 13:26:10|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1636723610000|2021-11-12 13:26:50|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1636723620000|2021-11-12 13:27:00|57.29|55.09|57.26|55.06|57.29|55.09|57.26|55.06|0
1636723650000|2021-11-12 13:27:30|57.22|55.02|57.26|55.06|57.26|55.06|57.22|55.02|0
1636723660000|2021-11-12 13:27:40|57.29|55.09|57.26|55.06|57.29|55.09|57.26|55.06|0
1636723680000|2021-11-12 13:28:00|57.29|55.09|57.28|55.08|57.29|55.09|57.28|55.08|0
1636723690000|2021-11-12 13:28:10|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636723700000|2021-11-12 13:28:20|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1636723720000|2021-11-12 13:28:40|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636723730000|2021-11-12 13:28:50|57.22|55.02|57.22|55.02|57.26|55.06|57.22|55.02|0
1636723750000|2021-11-12 13:29:10|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636723760000|2021-11-12 13:29:20|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1636723770000|2021-11-12 13:29:30|57.2|55|57.2|55|57.2|55|57.2|55|0
1636723780000|2021-11-12 13:29:40|57.22|55.02|57.18|54.98|57.22|55.02|57.18|54.98|0
1636723790000|2021-11-12 13:29:50|57.15|54.95|57.15|54.95|57.15|54.95|57.15|54.95|0
1636723800000|2021-11-12 13:30:00|57.18|54.98|57.15|54.95|57.18|54.98|57.15|54.95|0
1636723810000|2021-11-12 13:30:10|57.18|54.98|57.15|54.95|57.18|54.98|57.15|54.95|0
1636723820000|2021-11-12 13:30:20|57.17|54.97|57.15|54.95|57.17|54.97|57.15|54.95|0
1636723830000|2021-11-12 13:30:30|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1636723860000|2021-11-12 13:31:00|57.2|55|57.22|55.02|57.22|55.02|57.18|54.98|0
1636723880000|2021-11-12 13:31:20|57.24|55.04|57.22|55.02|57.24|55.04|57.22|55.02|0
1636723890000|2021-11-12 13:31:30|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636723900000|2021-11-12 13:31:40|57.22|55.02|57.26|55.06|57.26|55.06|57.22|55.02|0
1636723930000|2021-11-12 13:32:10|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1636723950000|2021-11-12 13:32:30|57.26|55.06|57.26|55.06|57.26|55.06|57.26|55.06|0
1636723960000|2021-11-12 13:32:40|57.25|55.05|57.22|55.02|57.25|55.05|57.22|55.02|0
1636723970000|2021-11-12 13:32:50|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636723990000|2021-11-12 13:33:10|57.24|55.04|57.22|55.02|57.25|55.05|57.22|55.02|0
1636724000000|2021-11-12 13:33:20|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1636724030000|2021-11-12 13:33:50|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1636724050000|2021-11-12 13:34:10|57.29|55.09|57.25|55.05|57.29|55.09|57.25|55.05|0
1636724070000|2021-11-12 13:34:30|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1636724080000|2021-11-12 13:34:40|56.54|54.34|57.15|54.95|57.15|54.95|56.54|54.34|0
1636724090000|2021-11-12 13:34:50|57.12|54.92|57.14|54.94|57.14|54.94|57.12|54.92|0
1636724100000|2021-11-12 13:35:00|57.15|54.95|57.12|54.92|57.15|54.95|57.12|54.92|0
1636724110000|2021-11-12 13:35:10|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636724120000|2021-11-12 13:35:20|57.05|54.85|57.05|54.85|57.05|54.85|57.05|54.85|0
1636724140000|2021-11-12 13:35:40|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1636724150000|2021-11-12 13:35:50|57.05|54.85|57.05|54.85|57.05|54.85|57.05|54.85|0
1636724190000|2021-11-12 13:36:30|57.08|54.88|57.12|54.92|57.12|54.92|57.08|54.88|0
1636724200000|2021-11-12 13:36:40|57.15|54.95|57.19|54.99|57.19|54.99|57.15|54.95|0
1636724210000|2021-11-12 13:36:50|57.21|55.01|57.19|54.99|57.21|55.01|57.19|54.99|0
1636724220000|2021-11-12 13:37:00|57.21|55.01|57.23|55.03|57.23|55.03|57.21|55.01|0
1636724230000|2021-11-12 13:37:10|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1636724250000|2021-11-12 13:37:30|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1636724260000|2021-11-12 13:37:40|57.19|54.99|57.19|54.99|57.23|55.03|57.19|54.99|0
1636724270000|2021-11-12 13:37:50|57.21|55.01|57.19|54.99|57.21|55.01|57.19|54.99|0
1636724280000|2021-11-12 13:38:00|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1636724290000|2021-11-12 13:38:10|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1636724320000|2021-11-12 13:38:40|57.15|54.95|57.15|54.95|57.15|54.95|57.15|54.95|0
1636724330000|2021-11-12 13:38:50|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1636724350000|2021-11-12 13:39:10|57.14|54.94|57.12|54.92|57.14|54.94|57.12|54.92|0
1636724360000|2021-11-12 13:39:20|57.15|54.95|57.15|54.95|57.15|54.95|57.15|54.95|0
1636724380000|2021-11-12 13:39:40|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1636724390000|2021-11-12 13:39:50|57.15|54.95|57.12|54.92|57.15|54.95|57.12|54.92|0
1636724430000|2021-11-12 13:40:30|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636724460000|2021-11-12 13:41:00|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1636724520000|2021-11-12 13:42:00|57.08|54.88|57.08|54.88|57.08|54.88|57.04|54.84|0
1636724530000|2021-11-12 13:42:10|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636724580000|2021-11-12 13:43:00|57.12|54.92|57.08|54.88|57.12|54.92|57.08|54.88|0
1636724600000|2021-11-12 13:43:20|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1636724610000|2021-11-12 13:43:30|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636724620000|2021-11-12 13:43:40|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1636724660000|2021-11-12 13:44:20|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636724690000|2021-11-12 13:44:50|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1636724700000|2021-11-12 13:45:00|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636724730000|2021-11-12 13:45:30|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1636724750000|2021-11-12 13:45:50|57.08|54.88|57.11|54.91|57.11|54.91|57.08|54.88|0
1636724760000|2021-11-12 13:46:00|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636724820000|2021-11-12 13:47:00|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1636724840000|2021-11-12 13:47:20|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636724890000|2021-11-12 13:48:10|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1636724920000|2021-11-12 13:48:40|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1636724930000|2021-11-12 13:48:50|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636724970000|2021-11-12 13:49:30|57|54.8|56.93|54.73|57|54.8|56.93|54.73|0
1636724980000|2021-11-12 13:49:40|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636724990000|2021-11-12 13:49:50|56.93|54.73|56.95|54.75|56.97|54.77|56.93|54.73|0
1636725000000|2021-11-12 13:50:00|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636725030000|2021-11-12 13:50:30|56.93|54.73|56.97|54.77|56.97|54.77|56.93|54.73|0
1636725060000|2021-11-12 13:51:00|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636725070000|2021-11-12 13:51:10|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636725090000|2021-11-12 13:51:30|56.93|54.73|56.95|54.75|56.95|54.75|56.93|54.73|0
1636725100000|2021-11-12 13:51:40|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636725120000|2021-11-12 13:52:00|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636725150000|2021-11-12 13:52:30|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636725170000|2021-11-12 13:52:50|56.89|54.69|56.93|54.73|56.93|54.73|56.89|54.69|0
1636725180000|2021-11-12 13:53:00|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636725190000|2021-11-12 13:53:10|57|54.8|56.97|54.77|57|54.8|56.97|54.77|0
1636725200000|2021-11-12 13:53:20|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636725220000|2021-11-12 13:53:40|56.97|54.77|57|54.8|57|54.8|56.97|54.77|0
1636725230000|2021-11-12 13:53:50|56.99|54.79|56.97|54.77|56.99|54.79|56.97|54.77|0
1636725310000|2021-11-12 13:55:10|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636725320000|2021-11-12 13:55:20|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1636725330000|2021-11-12 13:55:30|57|54.8|57|54.8|57|54.8|57|54.8|0
1636725350000|2021-11-12 13:55:50|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1636725370000|2021-11-12 13:56:10|57.11|54.91|57.07|54.87|57.15|54.95|57.07|54.87|0
1636725380000|2021-11-12 13:56:20|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1636725390000|2021-11-12 13:56:30|57.15|54.95|57.11|54.91|57.15|54.95|57.11|54.91|0
1636725400000|2021-11-12 13:56:40|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1636725420000|2021-11-12 13:57:00|57|54.8|57|54.8|57|54.8|57|54.8|0
1636725440000|2021-11-12 13:57:20|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636725450000|2021-11-12 13:57:30|57|54.8|57|54.8|57|54.8|57|54.8|0
1636725460000|2021-11-12 13:57:40|57.04|54.84|57.02|54.82|57.04|54.84|57.02|54.82|0
1636725470000|2021-11-12 13:57:50|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636725480000|2021-11-12 13:58:00|57|54.8|57|54.8|57|54.8|57|54.8|0
1636725500000|2021-11-12 13:58:20|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636725530000|2021-11-12 13:58:50|57|54.8|57|54.8|57|54.8|57|54.8|0
1636725560000|2021-11-12 13:59:20|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636725610000|2021-11-12 14:00:10|57.07|54.87|57|54.8|57.07|54.87|57|54.8|0
1636725620000|2021-11-12 14:00:20|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1636725630000|2021-11-12 14:00:30|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1636725640000|2021-11-12 14:00:40|57.04|54.84|57|54.8|57.04|54.84|57|54.8|0
1636725660000|2021-11-12 14:01:00|57.04|54.84|57|54.8|57.04|54.84|57|54.8|0
1636725670000|2021-11-12 14:01:10|56.96|54.76|57|54.8|57|54.8|56.96|54.76|0
1636725680000|2021-11-12 14:01:20|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636725690000|2021-11-12 14:01:30|56.93|54.73|56.96|54.76|56.96|54.76|56.93|54.73|0
1636725720000|2021-11-12 14:02:00|56.95|54.75|56.93|54.73|56.95|54.75|56.93|54.73|0
1636725740000|2021-11-12 14:02:20|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1636725750000|2021-11-12 14:02:30|57|54.8|56.96|54.76|57|54.8|56.96|54.76|0
1636725760000|2021-11-12 14:02:40|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1636725770000|2021-11-12 14:02:50|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1636725780000|2021-11-12 14:03:00|56.82|54.62|56.85|54.65|56.85|54.65|56.82|54.62|0
1636725790000|2021-11-12 14:03:10|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1636725800000|2021-11-12 14:03:20|56.85|54.65|56.78|54.58|56.85|54.65|56.78|54.58|0
1636725810000|2021-11-12 14:03:30|56.82|54.62|56.78|54.58|56.82|54.62|56.78|54.58|0
1636725820000|2021-11-12 14:03:40|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636725830000|2021-11-12 14:03:50|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1636725840000|2021-11-12 14:04:00|56.75|54.55|56.78|54.58|56.78|54.58|56.75|54.55|0
1636725850000|2021-11-12 14:04:10|56.75|54.55|56.71|54.51|56.75|54.55|56.71|54.51|0
1636725860000|2021-11-12 14:04:20|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1636725890000|2021-11-12 14:04:50|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636725900000|2021-11-12 14:05:00|56.75|54.55|56.71|54.51|56.75|54.55|56.71|54.51|0
1636725940000|2021-11-12 14:05:40|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636725960000|2021-11-12 14:06:00|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1636725980000|2021-11-12 14:06:20|56.67|54.47|56.64|54.44|56.67|54.47|56.64|54.44|0
1636726000000|2021-11-12 14:06:40|56.6|54.4|56.64|54.44|56.64|54.44|56.6|54.4|0
1636726010000|2021-11-12 14:06:50|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636726020000|2021-11-12 14:07:00|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636726040000|2021-11-12 14:07:20|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636726050000|2021-11-12 14:07:30|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636726130000|2021-11-12 14:08:50|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636726140000|2021-11-12 14:09:00|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636726150000|2021-11-12 14:09:10|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1636726180000|2021-11-12 14:09:40|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636726190000|2021-11-12 14:09:50|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1636726210000|2021-11-12 14:10:10|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636726220000|2021-11-12 14:10:20|56.67|54.47|56.64|54.44|56.67|54.47|56.64|54.44|0
1636726230000|2021-11-12 14:10:30|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636726270000|2021-11-12 14:11:10|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636726300000|2021-11-12 14:11:40|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636726330000|2021-11-12 14:12:10|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636726350000|2021-11-12 14:12:30|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1636726370000|2021-11-12 14:12:50|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636726390000|2021-11-12 14:13:10|56.58|54.38|56.6|54.4|56.6|54.4|56.58|54.38|0
1636726410000|2021-11-12 14:13:30|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636726450000|2021-11-12 14:14:10|56.55|54.35|56.49|54.29|56.55|54.35|56.46|54.26|0
1636726460000|2021-11-12 14:14:20|56.53|54.33|56.49|54.29|56.53|54.33|56.49|54.29|0
1636726470000|2021-11-12 14:14:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636726500000|2021-11-12 14:15:00|56.6|54.4|56.53|54.33|56.6|54.4|56.53|54.33|0
1636726540000|2021-11-12 14:15:40|56.56|54.36|56.56|54.36|56.56|54.36|56.53|54.33|0
1636726560000|2021-11-12 14:16:00|56.53|54.33|56.56|54.36|56.56|54.36|56.53|54.33|0
1636726570000|2021-11-12 14:16:10|56.6|54.4|56.53|54.33|56.6|54.4|56.53|54.33|0
1636726590000|2021-11-12 14:16:30|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1636726600000|2021-11-12 14:16:40|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636726620000|2021-11-12 14:17:00|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636726650000|2021-11-12 14:17:30|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636726680000|2021-11-12 14:18:00|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636726690000|2021-11-12 14:18:10|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1636726700000|2021-11-12 14:18:20|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636726710000|2021-11-12 14:18:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1636726730000|2021-11-12 14:18:50|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1636726770000|2021-11-12 14:19:30|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1636726780000|2021-11-12 14:19:40|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1636726820000|2021-11-12 14:20:20|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1636726850000|2021-11-12 14:20:50|56.56|54.36|56.6|54.4|56.6|54.4|56.56|54.36|0
1636726860000|2021-11-12 14:21:00|56.56|54.36|56.58|54.38|56.58|54.38|56.56|54.36|0
1636726870000|2021-11-12 14:21:10|56.6|54.4|56.63|54.43|56.63|54.43|56.6|54.4|0
1636726900000|2021-11-12 14:21:40|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636726910000|2021-11-12 14:21:50|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1636726920000|2021-11-12 14:22:00|56.67|54.47|56.63|54.43|56.67|54.47|56.63|54.43|0
1636726970000|2021-11-12 14:22:50|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1636726980000|2021-11-12 14:23:00|56.67|54.47|56.63|54.43|56.67|54.47|56.63|54.43|0
1636726990000|2021-11-12 14:23:10|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1636727010000|2021-11-12 14:23:30|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1636727040000|2021-11-12 14:24:00|56.65|54.45|56.67|54.47|56.67|54.47|56.65|54.45|0
1636727050000|2021-11-12 14:24:10|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636727070000|2021-11-12 14:24:30|56.74|54.54|56.76|54.56|56.76|54.56|56.74|54.54|0
1636727080000|2021-11-12 14:24:40|56.77|54.57|56.81|54.61|56.81|54.61|56.77|54.57|0
1636727090000|2021-11-12 14:24:50|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636727100000|2021-11-12 14:25:00|56.81|54.61|56.77|54.57|56.81|54.61|56.77|54.57|0
1636727120000|2021-11-12 14:25:20|56.74|54.54|56.77|54.57|56.77|54.57|56.74|54.54|0
1636727130000|2021-11-12 14:25:30|56.74|54.54|56.76|54.56|56.77|54.57|56.74|54.54|0
1636727140000|2021-11-12 14:25:40|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636727150000|2021-11-12 14:25:50|56.77|54.57|56.74|54.54|56.77|54.57|56.74|54.54|0
1636727160000|2021-11-12 14:26:00|56.77|54.57|56.77|54.57|56.77|54.57|56.74|54.54|0
1636727200000|2021-11-12 14:26:40|56.81|54.61|56.77|54.57|56.81|54.61|56.77|54.57|0
1636727210000|2021-11-12 14:26:50|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636727260000|2021-11-12 14:27:40|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1636727270000|2021-11-12 14:27:50|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1636727280000|2021-11-12 14:28:00|56.77|54.57|56.77|54.57|56.81|54.61|56.77|54.57|0
1636727290000|2021-11-12 14:28:10|56.81|54.61|56.77|54.57|56.81|54.61|56.77|54.57|0
1636727300000|2021-11-12 14:28:20|56.81|54.61|56.84|54.64|56.84|54.64|56.81|54.61|0
1636727330000|2021-11-12 14:28:50|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1636727340000|2021-11-12 14:29:00|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1636727360000|2021-11-12 14:29:20|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1636727370000|2021-11-12 14:29:30|56.77|54.57|56.81|54.61|56.81|54.61|56.77|54.57|0
1636727390000|2021-11-12 14:29:50|56.84|54.64|56.9|54.7|56.9|54.7|56.84|54.64|0
1636727400000|2021-11-12 14:30:00|56.88|54.68|56.95|54.75|56.99|54.79|56.88|54.68|0
1636727410000|2021-11-12 14:30:10|57.02|54.82|56.88|54.68|57.02|54.82|56.88|54.68|0
1636727420000|2021-11-12 14:30:20|56.81|54.61|56.88|54.68|56.88|54.68|56.81|54.61|0
1636727430000|2021-11-12 14:30:30|56.91|54.71|56.81|54.61|56.91|54.71|56.81|54.61|0
1636727440000|2021-11-12 14:30:40|56.88|54.68|56.84|54.64|56.88|54.68|56.84|54.64|0
1636727450000|2021-11-12 14:30:50|56.88|54.68|56.99|54.79|56.99|54.79|56.88|54.68|0
1636727460000|2021-11-12 14:31:00|57.06|54.86|57.13|54.93|57.13|54.93|57.06|54.86|0
1636727470000|2021-11-12 14:31:10|57.2|55|57.17|54.97|57.2|55|57.17|54.97|0
1636727480000|2021-11-12 14:31:20|57.09|54.89|57.13|54.93|57.13|54.93|57.09|54.89|0
1636727490000|2021-11-12 14:31:30|57.2|55|57.13|54.93|57.2|55|57.13|54.93|0
1636727500000|2021-11-12 14:31:40|57.17|54.97|57.2|55|57.24|55.04|57.17|54.97|0
1636727510000|2021-11-12 14:31:50|57.27|55.07|57.27|55.07|57.27|55.07|57.24|55.04|0
1636727520000|2021-11-12 14:32:00|57.31|55.11|57.27|55.07|57.35|55.15|57.27|55.07|0
1636727530000|2021-11-12 14:32:10|57.2|55|57.17|54.97|57.2|55|57.17|54.97|0
1636727540000|2021-11-12 14:32:20|57.13|54.93|57.24|55.04|57.24|55.04|57.13|54.93|0
1636727550000|2021-11-12 14:32:30|57.27|55.07|57.24|55.04|57.31|55.11|57.24|55.04|0
1636727560000|2021-11-12 14:32:40|57.2|55|57.13|54.93|57.2|55|57.13|54.93|0
1636727570000|2021-11-12 14:32:50|57.06|54.86|57.06|54.86|57.06|54.86|57.02|54.82|0
1636727580000|2021-11-12 14:33:00|57.02|54.82|56.91|54.71|57.02|54.82|56.91|54.71|0
1636727590000|2021-11-12 14:33:10|56.95|54.75|56.98|54.78|56.98|54.78|56.91|54.71|0
1636727600000|2021-11-12 14:33:20|57.06|54.86|57.02|54.82|57.09|54.89|57.02|54.82|0
1636727610000|2021-11-12 14:33:30|57.06|54.86|57.06|54.86|57.09|54.89|57.06|54.86|0
1636727620000|2021-11-12 14:33:40|57.09|54.89|57.16|54.96|57.16|54.96|57.09|54.89|0
1636727630000|2021-11-12 14:33:50|57.13|54.93|57.2|55|57.27|55.07|57.13|54.93|0
1636727640000|2021-11-12 14:34:00|56.62|54.42|56.65|54.45|56.65|54.45|56.62|54.42|0
1636727650000|2021-11-12 14:34:10|56.62|54.42|56.69|54.49|56.76|54.56|56.62|54.42|0
1636727660000|2021-11-12 14:34:20|56.73|54.53|56.65|54.45|56.73|54.53|56.65|54.45|0
1636727670000|2021-11-12 14:34:30|56.69|54.49|56.62|54.42|56.69|54.49|56.62|54.42|0
1636727680000|2021-11-12 14:34:40|56.65|54.45|56.69|54.49|56.69|54.49|56.65|54.45|0
1636727690000|2021-11-12 14:34:50|56.72|54.52|56.72|54.52|56.72|54.52|56.72|54.52|0
1636727700000|2021-11-12 14:35:00|56.9|54.7|56.83|54.63|56.9|54.7|56.83|54.63|0
1636727710000|2021-11-12 14:35:10|56.87|54.67|56.8|54.6|56.87|54.67|56.8|54.6|0
1636727720000|2021-11-12 14:35:20|56.9|54.7|56.98|54.78|56.98|54.78|56.87|54.67|0
1636727730000|2021-11-12 14:35:30|57.05|54.85|56.98|54.78|57.05|54.85|56.98|54.78|0
1636727740000|2021-11-12 14:35:40|57.01|54.81|57.05|54.85|57.05|54.85|56.98|54.78|0
1636727750000|2021-11-12 14:35:50|57.09|54.89|57.05|54.85|57.09|54.89|57.05|54.85|0
1636727760000|2021-11-12 14:36:00|57.09|54.89|57.12|54.92|57.12|54.92|57.09|54.89|0
1636727770000|2021-11-12 14:36:10|57.08|54.88|57.12|54.92|57.12|54.92|57.08|54.88|0
1636727780000|2021-11-12 14:36:20|57.16|54.96|57.23|55.03|57.23|55.03|57.16|54.96|0
1636727790000|2021-11-12 14:36:30|57.19|54.99|57.27|55.07|57.27|55.07|57.19|54.99|0
1636727800000|2021-11-12 14:36:40|57.3|55.1|57.37|55.17|57.37|55.17|57.3|55.1|0
1636727810000|2021-11-12 14:36:50|57.41|55.21|57.56|55.36|57.56|55.36|57.41|55.21|0
1636727820000|2021-11-12 14:37:00|57.48|55.28|57.48|55.28|57.52|55.32|57.48|55.28|0
1636727830000|2021-11-12 14:37:10|57.41|55.21|57.41|55.21|57.45|55.25|57.41|55.21|0
1636727840000|2021-11-12 14:37:20|57.34|55.14|57.3|55.1|57.37|55.17|57.3|55.1|0
1636727850000|2021-11-12 14:37:30|57.34|55.14|57.37|55.17|57.37|55.17|57.34|55.14|0
1636727860000|2021-11-12 14:37:40|57.34|55.14|57.41|55.21|57.41|55.21|57.3|55.1|0
1636727870000|2021-11-12 14:37:50|57.34|55.14|57.34|55.14|57.37|55.17|57.34|55.14|0
1636727880000|2021-11-12 14:38:00|57.37|55.17|57.56|55.36|57.56|55.36|57.34|55.14|0
1636727890000|2021-11-12 14:38:10|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1636727900000|2021-11-12 14:38:20|57.56|55.36|57.56|55.36|57.59|55.39|57.56|55.36|0
1636727910000|2021-11-12 14:38:30|57.59|55.39|57.56|55.36|57.59|55.39|57.56|55.36|0
1636727920000|2021-11-12 14:38:40|57.52|55.32|57.63|55.43|57.63|55.43|57.52|55.32|0
1636727930000|2021-11-12 14:38:50|57.59|55.39|57.67|55.47|57.67|55.47|57.59|55.39|0
1636727940000|2021-11-12 14:39:00|57.7|55.5|57.66|55.46|57.7|55.5|57.66|55.46|0
1636727950000|2021-11-12 14:39:10|57.63|55.43|57.59|55.39|57.63|55.43|57.59|55.39|0
1636727960000|2021-11-12 14:39:20|57.63|55.43|57.66|55.46|57.66|55.46|57.63|55.43|0
1636727970000|2021-11-12 14:39:30|57.63|55.43|57.7|55.5|57.7|55.5|57.63|55.43|0
1636727980000|2021-11-12 14:39:40|57.63|55.43|57.52|55.32|57.63|55.43|57.52|55.32|0
1636727990000|2021-11-12 14:39:50|57.56|55.36|57.56|55.36|57.56|55.36|57.52|55.32|0
1636728000000|2021-11-12 14:40:00|57.52|55.32|57.45|55.25|57.52|55.32|57.41|55.21|0
1636728010000|2021-11-12 14:40:10|57.41|55.21|57.37|55.17|57.41|55.21|57.37|55.17|0
1636728020000|2021-11-12 14:40:20|57.41|55.21|57.34|55.14|57.41|55.21|57.34|55.14|0
1636728030000|2021-11-12 14:40:30|57.37|55.17|57.34|55.14|57.37|55.17|57.34|55.14|0
1636728040000|2021-11-12 14:40:40|57.3|55.1|57.26|55.06|57.3|55.1|57.26|55.06|0
1636728050000|2021-11-12 14:40:50|57.3|55.1|57.26|55.06|57.3|55.1|57.26|55.06|0
1636728060000|2021-11-12 14:41:00|57.3|55.1|57.26|55.06|57.3|55.1|57.26|55.06|0
1636728070000|2021-11-12 14:41:10|57.19|54.99|57.23|55.03|57.23|55.03|57.19|54.99|0
1636728080000|2021-11-12 14:41:20|57.16|54.96|57.12|54.92|57.16|54.96|57.12|54.92|0
1636728090000|2021-11-12 14:41:30|57.16|54.96|57.15|54.95|57.19|54.99|57.15|54.95|0
1636728100000|2021-11-12 14:41:40|57.12|54.92|57.15|54.95|57.15|54.95|57.12|54.92|0
1636728110000|2021-11-12 14:41:50|57.19|54.99|57.15|54.95|57.23|55.03|57.15|54.95|0
1636728120000|2021-11-12 14:42:00|57.12|54.92|57.15|54.95|57.19|54.99|57.12|54.92|0
1636728130000|2021-11-12 14:42:10|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1636728140000|2021-11-12 14:42:20|57.23|55.03|57.26|55.06|57.26|55.06|57.23|55.03|0
1636728150000|2021-11-12 14:42:30|57.23|55.03|57.34|55.14|57.34|55.14|57.23|55.03|0
1636728160000|2021-11-12 14:42:40|57.37|55.17|57.41|55.21|57.44|55.24|57.37|55.17|0
1636728170000|2021-11-12 14:42:50|57.44|55.24|57.41|55.21|57.44|55.24|57.41|55.21|0
1636728180000|2021-11-12 14:43:00|57.44|55.24|57.44|55.24|57.44|55.24|57.41|55.21|0
1636728190000|2021-11-12 14:43:10|57.37|55.17|57.3|55.1|57.37|55.17|57.26|55.06|0
1636728200000|2021-11-12 14:43:20|57.34|55.14|57.48|55.28|57.48|55.28|57.34|55.14|0
1636728210000|2021-11-12 14:43:30|57.52|55.32|57.52|55.32|57.52|55.32|57.44|55.24|0
1636728220000|2021-11-12 14:43:40|57.48|55.28|57.55|55.35|57.55|55.35|57.48|55.28|0
1636728230000|2021-11-12 14:43:50|57.52|55.32|57.52|55.32|57.52|55.32|57.44|55.24|0
1636728240000|2021-11-12 14:44:00|57.55|55.35|57.52|55.32|57.55|55.35|57.52|55.32|0
1636728250000|2021-11-12 14:44:10|57.55|55.35|57.52|55.32|57.55|55.35|57.52|55.32|0
1636728260000|2021-11-12 14:44:20|57.44|55.24|57.34|55.14|57.44|55.24|57.34|55.14|0
1636728270000|2021-11-12 14:44:30|57.33|55.13|57.3|55.1|57.33|55.13|57.3|55.1|0
1636728280000|2021-11-12 14:44:40|57.26|55.06|57.3|55.1|57.3|55.1|57.26|55.06|0
1636728290000|2021-11-12 14:44:50|57.26|55.06|57.23|55.03|57.3|55.1|57.23|55.03|0
1636728300000|2021-11-12 14:45:00|57.26|55.06|57.23|55.03|57.26|55.06|57.19|54.99|0
1636728310000|2021-11-12 14:45:10|57.26|55.06|57.23|55.03|57.26|55.06|57.23|55.03|0
1636728320000|2021-11-12 14:45:20|57.19|54.99|57.23|55.03|57.23|55.03|57.19|54.99|0
1636728330000|2021-11-12 14:45:30|57.26|55.06|57.26|55.06|57.3|55.1|57.26|55.06|0
1636728340000|2021-11-12 14:45:40|57.3|55.1|57.26|55.06|57.3|55.1|57.23|55.03|0
1636728350000|2021-11-12 14:45:50|57.19|54.99|57.26|55.06|57.26|55.06|57.19|54.99|0
1636728360000|2021-11-12 14:46:00|57.15|54.95|57.08|54.88|57.15|54.95|57.08|54.88|0
1636728370000|2021-11-12 14:46:10|57.12|54.92|57.08|54.88|57.12|54.92|57.08|54.88|0
1636728380000|2021-11-12 14:46:20|57.12|54.92|57.19|54.99|57.23|55.03|57.12|54.92|0
1636728390000|2021-11-12 14:46:30|57.23|55.03|57.3|55.1|57.3|55.1|57.23|55.03|0
1636728400000|2021-11-12 14:46:40|57.33|55.13|57.37|55.17|57.37|55.17|57.33|55.13|0
1636728410000|2021-11-12 14:46:50|57.33|55.13|57.26|55.06|57.33|55.13|57.26|55.06|0
1636728420000|2021-11-12 14:47:00|57.3|55.1|57.3|55.1|57.33|55.13|57.3|55.1|0
1636728430000|2021-11-12 14:47:10|57.33|55.13|56.04|53.84|57.33|55.13|55.97|53.77|0
1636728440000|2021-11-12 14:47:20|56.72|54.52|56.65|54.45|56.72|54.52|56.65|54.45|0
1636728450000|2021-11-12 14:47:30|56.61|54.41|56.69|54.49|56.69|54.49|56.61|54.41|0
1636728460000|2021-11-12 14:47:40|56.76|54.56|56.72|54.52|56.76|54.56|56.72|54.52|0
1636728470000|2021-11-12 14:47:50|56.69|54.49|56.69|54.49|56.72|54.52|56.69|54.49|0
1636728480000|2021-11-12 14:48:00|56.76|54.56|56.87|54.67|56.87|54.67|56.76|54.56|0
1636728490000|2021-11-12 14:48:10|56.83|54.63|56.87|54.67|56.94|54.74|56.83|54.63|0
1636728500000|2021-11-12 14:48:20|56.83|54.63|56.69|54.49|56.83|54.63|56.69|54.49|0
1636728510000|2021-11-12 14:48:30|56.65|54.45|56.61|54.41|56.69|54.49|56.61|54.41|0
1636728520000|2021-11-12 14:48:40|56.65|54.45|56.72|54.52|56.72|54.52|56.65|54.45|0
1636728530000|2021-11-12 14:48:50|56.76|54.56|56.79|54.59|56.79|54.59|56.76|54.56|0
1636728540000|2021-11-12 14:49:00|56.83|54.63|56.79|54.59|56.83|54.63|56.79|54.59|0
1636728550000|2021-11-12 14:49:10|56.72|54.52|56.81|54.61|56.81|54.61|56.69|54.49|0
1636728560000|2021-11-12 14:49:20|56.79|54.59|56.83|54.63|56.9|54.7|56.79|54.59|0
1636728570000|2021-11-12 14:49:30|56.79|54.59|56.76|54.56|56.79|54.59|56.76|54.56|0
1636728580000|2021-11-12 14:49:40|56.79|54.59|56.76|54.56|56.79|54.59|56.76|54.56|0
1636728590000|2021-11-12 14:49:50|56.83|54.63|56.9|54.7|56.9|54.7|56.83|54.63|0
1636728600000|2021-11-12 14:50:00|56.87|54.67|56.83|54.63|56.87|54.67|56.83|54.63|0
1636728610000|2021-11-12 14:50:10|56.79|54.59|56.87|54.67|56.87|54.67|56.79|54.59|0
1636728620000|2021-11-12 14:50:20|56.83|54.63|56.87|54.67|56.87|54.67|56.83|54.63|0
1636728630000|2021-11-12 14:50:30|56.83|54.63|56.69|54.49|56.83|54.63|56.69|54.49|0
1636728640000|2021-11-12 14:50:40|56.65|54.45|56.76|54.56|56.76|54.56|56.65|54.45|0
1636728650000|2021-11-12 14:50:50|56.72|54.52|56.69|54.49|56.72|54.52|56.69|54.49|0
1636728660000|2021-11-12 14:51:00|56.65|54.45|56.61|54.41|56.65|54.45|56.58|54.38|0
1636728670000|2021-11-12 14:51:10|56.58|54.38|56.69|54.49|56.69|54.49|56.58|54.38|0
1636728680000|2021-11-12 14:51:20|56.72|54.52|56.72|54.52|56.76|54.56|56.72|54.52|0
1636728690000|2021-11-12 14:51:30|56.76|54.56|56.76|54.56|56.79|54.59|56.76|54.56|0
1636728700000|2021-11-12 14:51:40|56.79|54.59|56.87|54.67|56.87|54.67|56.79|54.59|0
1636728710000|2021-11-12 14:51:50|56.83|54.63|56.9|54.7|56.9|54.7|56.83|54.63|0
1636728720000|2021-11-12 14:52:00|56.97|54.77|56.9|54.7|56.97|54.77|56.9|54.7|0
1636728730000|2021-11-12 14:52:10|56.94|54.74|56.9|54.7|56.94|54.74|56.9|54.7|0
1636728740000|2021-11-12 14:52:20|56.87|54.67|56.9|54.7|56.9|54.7|56.87|54.67|0
1636728750000|2021-11-12 14:52:30|56.87|54.67|56.9|54.7|56.9|54.7|56.87|54.67|0
1636728760000|2021-11-12 14:52:40|56.87|54.67|56.83|54.63|56.87|54.67|56.83|54.63|0
1636728770000|2021-11-12 14:52:50|56.79|54.59|56.87|54.67|56.87|54.67|56.79|54.59|0
1636728780000|2021-11-12 14:53:00|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1636728790000|2021-11-12 14:53:10|56.83|54.63|56.83|54.63|56.83|54.63|56.79|54.59|0
1636728800000|2021-11-12 14:53:20|56.79|54.59|56.79|54.59|56.87|54.67|56.79|54.59|0
1636728810000|2021-11-12 14:53:30|56.76|54.56|56.65|54.45|56.76|54.56|56.65|54.45|0
1636728820000|2021-11-12 14:53:40|56.76|54.56|56.83|54.63|56.83|54.63|56.76|54.56|0
1636728830000|2021-11-12 14:53:50|56.79|54.59|56.79|54.59|56.79|54.59|56.76|54.56|0
1636728840000|2021-11-12 14:54:00|56.83|54.63|56.79|54.59|56.83|54.63|56.76|54.56|0
1636728850000|2021-11-12 14:54:10|56.76|54.56|56.72|54.52|56.76|54.56|56.72|54.52|0
1636728860000|2021-11-12 14:54:20|56.68|54.48|56.72|54.52|56.72|54.52|56.68|54.48|0
1636728870000|2021-11-12 14:54:30|56.76|54.56|56.68|54.48|56.79|54.59|56.68|54.48|0
1636728880000|2021-11-12 14:54:40|56.65|54.45|56.58|54.38|56.65|54.45|56.58|54.38|0
1636728890000|2021-11-12 14:54:50|56.61|54.41|56.65|54.45|56.65|54.45|56.61|54.41|0
1636728900000|2021-11-12 14:55:00|56.61|54.41|56.58|54.38|56.61|54.41|56.54|54.34|0
1636728910000|2021-11-12 14:55:10|56.54|54.34|56.5|54.3|56.54|54.34|56.5|54.3|0
1636728920000|2021-11-12 14:55:20|56.54|54.34|56.58|54.38|56.58|54.38|56.5|54.3|0
1636728930000|2021-11-12 14:55:30|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636728940000|2021-11-12 14:55:40|56.47|54.27|56.43|54.23|56.47|54.27|56.4|54.2|0
1636728950000|2021-11-12 14:55:50|56.39|54.19|56.39|54.19|56.47|54.27|56.39|54.19|0
1636728960000|2021-11-12 14:56:00|56.32|54.12|56.32|54.12|56.36|54.16|56.32|54.12|0
1636728970000|2021-11-12 14:56:10|56.25|54.05|56.22|54.02|56.25|54.05|56.22|54.02|0
1636728980000|2021-11-12 14:56:20|56.25|54.05|56.32|54.12|56.32|54.12|56.25|54.05|0
1636728990000|2021-11-12 14:56:30|56.36|54.16|56.43|54.23|56.43|54.23|56.36|54.16|0
1636729000000|2021-11-12 14:56:40|56.5|54.3|56.47|54.27|56.5|54.3|56.47|54.27|0
1636729010000|2021-11-12 14:56:50|56.39|54.19|56.32|54.12|56.39|54.19|56.32|54.12|0
1636729020000|2021-11-12 14:57:00|56.29|54.09|56.25|54.05|56.29|54.09|56.21|54.01|0
1636729030000|2021-11-12 14:57:10|56.29|54.09|56.39|54.19|56.39|54.19|56.29|54.09|0
1636729040000|2021-11-12 14:57:20|56.43|54.23|56.36|54.16|56.43|54.23|56.36|54.16|0
1636729050000|2021-11-12 14:57:30|56.32|54.12|56.36|54.16|56.36|54.16|56.32|54.12|0
1636729060000|2021-11-12 14:57:40|56.32|54.12|56.36|54.16|56.36|54.16|56.32|54.12|0
1636729070000|2021-11-12 14:57:50|56.32|54.12|56.32|54.12|56.32|54.12|56.29|54.09|0
1636729080000|2021-11-12 14:58:00|56.36|54.16|56.29|54.09|56.36|54.16|56.29|54.09|0
1636729090000|2021-11-12 14:58:10|56.25|54.05|56.29|54.09|56.29|54.09|56.25|54.05|0
1636729100000|2021-11-12 14:58:20|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1636729110000|2021-11-12 14:58:30|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1636729120000|2021-11-12 14:58:40|56.29|54.09|56.3|54.1|56.32|54.12|56.29|54.09|0
1636729130000|2021-11-12 14:58:50|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1636729140000|2021-11-12 14:59:00|56.29|54.09|56.25|54.05|56.29|54.09|56.25|54.05|0
1636729150000|2021-11-12 14:59:10|56.29|54.09|56.32|54.12|56.32|54.12|56.29|54.09|0
1636729160000|2021-11-12 14:59:20|56.36|54.16|56.32|54.12|56.36|54.16|56.32|54.12|0
1636729170000|2021-11-12 14:59:30|56.34|54.14|56.34|54.14|56.36|54.16|56.32|54.12|0
1636729180000|2021-11-12 14:59:40|56.36|54.16|56.47|54.27|56.47|54.27|56.36|54.16|0
1636729190000|2021-11-12 14:59:50|56.5|54.3|56.61|54.41|56.61|54.41|56.47|54.27|0
1636729200000|2021-11-12 15:00:00|56.77|54.57|56.75|54.55|56.77|54.57|56.7|54.5|0
1636729210000|2021-11-12 15:00:10|56.84|54.64|56.79|54.59|56.84|54.64|56.74|54.54|0
1636729220000|2021-11-12 15:00:20|56.7|54.5|56.68|54.48|56.72|54.52|56.68|54.48|0
1636729230000|2021-11-12 15:00:30|56.72|54.52|56.61|54.41|56.72|54.52|56.61|54.41|0
1636729240000|2021-11-12 15:00:40|56.57|54.37|56.57|54.37|56.61|54.41|56.54|54.34|0
1636729250000|2021-11-12 15:00:50|56.61|54.41|56.64|54.44|56.66|54.46|56.61|54.41|0
1636729260000|2021-11-12 15:01:00|56.68|54.48|56.68|54.48|56.68|54.48|56.64|54.44|0
1636729270000|2021-11-12 15:01:10|56.61|54.41|56.63|54.43|56.64|54.44|56.61|54.41|0
1636729280000|2021-11-12 15:01:20|56.61|54.41|56.57|54.37|56.64|54.44|56.57|54.37|0
1636729290000|2021-11-12 15:01:30|56.5|54.3|56.43|54.23|56.5|54.3|56.43|54.23|0
1636729300000|2021-11-12 15:01:40|56.39|54.19|56.43|54.23|56.43|54.23|56.39|54.19|0
1636729310000|2021-11-12 15:01:50|56.5|54.3|56.5|54.3|56.54|54.34|56.5|54.3|0
1636729320000|2021-11-12 15:02:00|56.46|54.26|56.39|54.19|56.46|54.26|56.39|54.19|0
1636729330000|2021-11-12 15:02:10|56.46|54.26|56.54|54.34|56.54|54.34|56.43|54.23|0
1636729340000|2021-11-12 15:02:20|56.46|54.26|56.5|54.3|56.5|54.3|56.46|54.26|0
1636729350000|2021-11-12 15:02:30|56.54|54.34|56.64|54.44|56.64|54.44|56.54|54.34|0
1636729360000|2021-11-12 15:02:40|56.68|54.48|56.61|54.41|56.68|54.48|56.61|54.41|0
1636729370000|2021-11-12 15:02:50|56.64|54.44|56.54|54.34|56.64|54.44|56.54|54.34|0
1636729380000|2021-11-12 15:03:00|56.5|54.3|56.46|54.26|56.5|54.3|56.46|54.26|0
1636729390000|2021-11-12 15:03:10|56.5|54.3|56.61|54.41|56.61|54.41|56.5|54.3|0
1636729400000|2021-11-12 15:03:20|56.57|54.37|56.57|54.37|56.64|54.44|56.57|54.37|0
1636729410000|2021-11-12 15:03:30|56.54|54.34|56.61|54.41|56.61|54.41|56.54|54.34|0
1636729420000|2021-11-12 15:03:40|56.54|54.34|56.61|54.41|56.61|54.41|56.54|54.34|0
1636729430000|2021-11-12 15:03:50|56.64|54.44|56.57|54.37|56.64|54.44|56.57|54.37|0
1636729440000|2021-11-12 15:04:00|56.54|54.34|56.46|54.26|56.54|54.34|56.46|54.26|0
1636729450000|2021-11-12 15:04:10|56.54|54.34|56.54|54.34|56.54|54.34|56.5|54.3|0
1636729460000|2021-11-12 15:04:20|56.5|54.3|56.5|54.3|56.54|54.34|56.5|54.3|0
1636729470000|2021-11-12 15:04:30|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636729480000|2021-11-12 15:04:40|56.43|54.23|56.53|54.33|56.54|54.34|56.43|54.23|0
1636729490000|2021-11-12 15:04:50|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636729500000|2021-11-12 15:05:00|56.53|54.33|56.68|54.48|56.68|54.48|56.5|54.3|0
1636729510000|2021-11-12 15:05:10|56.72|54.52|56.79|54.59|56.79|54.59|56.72|54.52|0
1636729520000|2021-11-12 15:05:20|56.72|54.52|56.82|54.62|56.82|54.62|56.72|54.52|0
1636729530000|2021-11-12 15:05:30|56.79|54.59|55.52|53.32|56.79|54.59|55.52|53.32|0
1636729540000|2021-11-12 15:05:40|55.44|53.24|55.52|53.32|55.52|53.32|55.44|53.24|0
1636729550000|2021-11-12 15:05:50|55.48|53.28|55.52|53.32|55.52|53.32|55.44|53.24|0
1636729560000|2021-11-12 15:06:00|55.55|53.35|56.84|54.64|56.84|54.64|55.52|53.32|0
1636729570000|2021-11-12 15:06:10|56.8|54.6|56.77|54.57|56.8|54.6|56.77|54.57|0
1636729580000|2021-11-12 15:06:20|56.73|54.53|56.69|54.49|56.73|54.53|56.69|54.49|0
1636729590000|2021-11-12 15:06:30|56.62|54.42|56.66|54.46|56.66|54.46|56.62|54.42|0
1636729600000|2021-11-12 15:06:40|56.69|54.49|56.77|54.57|56.77|54.57|56.69|54.49|0
1636729610000|2021-11-12 15:06:50|56.8|54.6|56.84|54.64|56.84|54.64|56.8|54.6|0
1636729620000|2021-11-12 15:07:00|56.8|54.6|56.69|54.49|56.8|54.6|56.69|54.49|0
1636729630000|2021-11-12 15:07:10|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1636729640000|2021-11-12 15:07:20|56.77|54.57|56.77|54.57|56.77|54.57|56.73|54.53|0
1636729650000|2021-11-12 15:07:30|56.8|54.6|56.69|54.49|56.8|54.6|56.69|54.49|0
1636729660000|2021-11-12 15:07:40|56.66|54.46|56.59|54.39|56.66|54.46|56.59|54.39|0
1636729670000|2021-11-12 15:07:50|56.62|54.42|56.66|54.46|56.66|54.46|56.62|54.42|0
1636729680000|2021-11-12 15:08:00|56.55|54.35|56.59|54.39|56.59|54.39|56.55|54.35|0
1636729690000|2021-11-12 15:08:10|56.62|54.42|56.62|54.42|56.66|54.46|56.62|54.42|0
1636729700000|2021-11-12 15:08:20|56.6|54.4|56.59|54.39|56.62|54.42|56.59|54.39|0
1636729710000|2021-11-12 15:08:30|56.55|54.35|56.44|54.24|56.55|54.35|56.44|54.24|0
1636729720000|2021-11-12 15:08:40|56.48|54.28|56.44|54.24|56.48|54.28|56.44|54.24|0
1636729730000|2021-11-12 15:08:50|56.48|54.28|56.51|54.31|56.55|54.35|56.48|54.28|0
1636729740000|2021-11-12 15:09:00|56.48|54.28|56.4|54.2|56.48|54.28|56.4|54.2|0
1636729750000|2021-11-12 15:09:10|56.44|54.24|56.33|54.13|56.44|54.24|56.33|54.13|0
1636729760000|2021-11-12 15:09:20|56.3|54.1|56.33|54.13|56.33|54.13|56.3|54.1|0
1636729770000|2021-11-12 15:09:30|56.3|54.1|56.23|54.03|56.3|54.1|56.23|54.03|0
1636729780000|2021-11-12 15:09:40|56.19|53.99|56.26|54.06|56.26|54.06|56.19|53.99|0
1636729790000|2021-11-12 15:09:50|56.23|54.03|56.37|54.17|56.37|54.17|56.23|54.03|0
1636729800000|2021-11-12 15:10:00|56.4|54.2|56.37|54.17|56.4|54.2|56.37|54.17|0
1636729810000|2021-11-12 15:10:10|56.4|54.2|56.4|54.2|56.44|54.24|56.4|54.2|0
1636729820000|2021-11-12 15:10:20|56.44|54.24|56.3|54.1|56.44|54.24|56.3|54.1|0
1636729830000|2021-11-12 15:10:30|56.33|54.13|56.19|53.99|56.33|54.13|56.19|53.99|0
1636729840000|2021-11-12 15:10:40|56.22|54.02|56.22|54.02|56.26|54.06|56.22|54.02|0
1636729850000|2021-11-12 15:10:50|56.26|54.06|56.3|54.1|56.3|54.1|56.26|54.06|0
1636729860000|2021-11-12 15:11:00|56.32|54.12|56.33|54.13|56.33|54.13|56.3|54.1|0
1636729870000|2021-11-12 15:11:10|56.3|54.1|56.33|54.13|56.33|54.13|56.3|54.1|0
1636729880000|2021-11-12 15:11:20|56.31|54.11|56.33|54.13|56.33|54.13|56.3|54.1|0
1636729890000|2021-11-12 15:11:30|56.37|54.17|56.37|54.17|56.37|54.17|56.37|54.17|0
1636729900000|2021-11-12 15:11:40|56.4|54.2|56.4|54.2|56.44|54.24|56.37|54.17|0
1636729910000|2021-11-12 15:11:50|56.48|54.28|56.51|54.31|56.51|54.31|56.48|54.28|0
1636729920000|2021-11-12 15:12:00|56.48|54.28|56.51|54.31|56.55|54.35|56.48|54.28|0
1636729930000|2021-11-12 15:12:10|56.55|54.35|56.58|54.38|56.58|54.38|56.55|54.35|0
1636729940000|2021-11-12 15:12:20|56.55|54.35|56.62|54.42|56.62|54.42|56.55|54.35|0
1636729950000|2021-11-12 15:12:30|56.55|54.35|56.58|54.38|56.58|54.38|56.51|54.31|0
1636729960000|2021-11-12 15:12:40|56.55|54.35|56.48|54.28|56.55|54.35|56.48|54.28|0
1636729970000|2021-11-12 15:12:50|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1636729980000|2021-11-12 15:13:00|56.51|54.31|56.44|54.24|56.51|54.31|56.44|54.24|0
1636729990000|2021-11-12 15:13:10|56.4|54.2|56.4|54.2|56.44|54.24|56.4|54.2|0
1636730000000|2021-11-12 15:13:20|56.37|54.17|56.37|54.17|56.4|54.2|56.37|54.17|0
1636730010000|2021-11-12 15:13:30|56.4|54.2|56.44|54.24|56.44|54.24|56.4|54.2|0
1636730020000|2021-11-12 15:13:40|56.4|54.2|56.51|54.31|56.51|54.31|56.4|54.2|0
1636730030000|2021-11-12 15:13:50|56.55|54.35|56.58|54.38|56.58|54.38|56.55|54.35|0
1636730040000|2021-11-12 15:14:00|56.55|54.35|56.51|54.31|56.55|54.35|56.51|54.31|0
1636730050000|2021-11-12 15:14:10|56.55|54.35|56.51|54.31|56.55|54.35|56.51|54.31|0
1636730060000|2021-11-12 15:14:20|56.55|54.35|56.58|54.38|56.58|54.38|56.55|54.35|0
1636730070000|2021-11-12 15:14:30|56.55|54.35|56.58|54.38|56.58|54.38|56.55|54.35|0
1636730080000|2021-11-12 15:14:40|56.62|54.42|56.65|54.45|56.65|54.45|56.62|54.42|0
1636730090000|2021-11-12 15:14:50|56.62|54.42|56.51|54.31|56.62|54.42|56.51|54.31|0
1636730100000|2021-11-12 15:15:00|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636730110000|2021-11-12 15:15:10|56.44|54.24|56.44|54.24|56.47|54.27|56.44|54.24|0
1636730120000|2021-11-12 15:15:20|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1636730130000|2021-11-12 15:15:30|56.51|54.31|56.55|54.35|56.55|54.35|56.51|54.31|0
1636730140000|2021-11-12 15:15:40|56.51|54.31|56.55|54.35|56.55|54.35|56.49|54.29|0
1636730150000|2021-11-12 15:15:50|56.58|54.38|56.62|54.42|56.62|54.42|56.58|54.38|0
1636730160000|2021-11-12 15:16:00|56.58|54.38|56.47|54.27|56.58|54.38|56.47|54.27|0
1636730170000|2021-11-12 15:16:10|56.4|54.2|56.37|54.17|56.4|54.2|56.37|54.17|0
1636730180000|2021-11-12 15:16:20|56.4|54.2|56.4|54.2|56.44|54.24|56.4|54.2|0
1636730190000|2021-11-12 15:16:30|56.44|54.24|56.47|54.27|56.47|54.27|56.44|54.24|0
1636730200000|2021-11-12 15:16:40|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1636730210000|2021-11-12 15:16:50|56.47|54.27|56.47|54.27|56.47|54.27|56.44|54.24|0
1636730220000|2021-11-12 15:17:00|56.44|54.24|56.44|54.24|56.47|54.27|56.44|54.24|0
1636730240000|2021-11-12 15:17:20|56.47|54.27|56.51|54.31|56.51|54.31|56.47|54.27|0
1636730250000|2021-11-12 15:17:30|56.47|54.27|56.4|54.2|56.47|54.27|56.4|54.2|0
1636730260000|2021-11-12 15:17:40|56.37|54.17|56.33|54.13|56.37|54.17|56.33|54.13|0
1636730270000|2021-11-12 15:17:50|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636730280000|2021-11-12 15:18:00|56.26|54.06|56.33|54.13|56.33|54.13|56.26|54.06|0
1636730290000|2021-11-12 15:18:10|56.29|54.09|56.29|54.09|56.29|54.09|56.26|54.06|0
1636730300000|2021-11-12 15:18:20|56.26|54.06|56.26|54.06|56.29|54.09|56.26|54.06|0
1636730310000|2021-11-12 15:18:30|56.29|54.09|56.29|54.09|56.29|54.09|56.26|54.06|0
1636730320000|2021-11-12 15:18:40|56.33|54.13|56.36|54.16|56.4|54.2|56.33|54.13|0
1636730330000|2021-11-12 15:18:50|56.4|54.2|56.33|54.13|56.4|54.2|56.33|54.13|0
1636730340000|2021-11-12 15:19:00|56.36|54.16|56.4|54.2|56.4|54.2|56.36|54.16|0
1636730350000|2021-11-12 15:19:10|56.36|54.16|56.26|54.06|56.36|54.16|56.26|54.06|0
1636730360000|2021-11-12 15:19:20|56.29|54.09|56.22|54.02|56.29|54.09|56.22|54.02|0
1636730370000|2021-11-12 15:19:30|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1636730380000|2021-11-12 15:19:40|56.22|54.02|56.22|54.02|56.22|54.02|56.19|53.99|0
1636730390000|2021-11-12 15:19:50|56.19|53.99|56.08|53.88|56.19|53.99|56.08|53.88|0
1636730400000|2021-11-12 15:20:00|56.04|53.84|56.04|53.84|56.08|53.88|56.04|53.84|0
1636730410000|2021-11-12 15:20:10|56.01|53.81|55.97|53.77|56.01|53.81|55.97|53.77|0
1636730420000|2021-11-12 15:20:20|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1636730430000|2021-11-12 15:20:30|56.01|53.81|56.15|53.95|56.15|53.95|55.97|53.77|0
1636730440000|2021-11-12 15:20:40|56.22|54.02|56.29|54.09|56.29|54.09|56.22|54.02|0
1636730450000|2021-11-12 15:20:50|56.26|54.06|56.22|54.02|56.26|54.06|56.22|54.02|0
1636730460000|2021-11-12 15:21:00|56.18|53.98|56.26|54.06|56.29|54.09|56.18|53.98|0
1636730470000|2021-11-12 15:21:10|56.29|54.09|56.26|54.06|56.29|54.09|56.26|54.06|0
1636730480000|2021-11-12 15:21:20|56.29|54.09|56.33|54.13|56.33|54.13|56.29|54.09|0
1636730490000|2021-11-12 15:21:30|56.29|54.09|56.36|54.16|56.36|54.16|56.29|54.09|0
1636730500000|2021-11-12 15:21:40|56.33|54.13|56.36|54.16|56.36|54.16|56.33|54.13|0
1636730510000|2021-11-12 15:21:50|56.4|54.2|56.4|54.2|56.44|54.24|56.4|54.2|0
1636730520000|2021-11-12 15:22:00|56.44|54.24|56.33|54.13|56.44|54.24|56.33|54.13|0
1636730530000|2021-11-12 15:22:10|56.36|54.16|56.29|54.09|56.36|54.16|56.29|54.09|0
1636730540000|2021-11-12 15:22:20|56.26|54.06|56.29|54.09|56.29|54.09|56.26|54.06|0
1636730550000|2021-11-12 15:22:30|56.31|54.11|56.33|54.13|56.36|54.16|56.31|54.11|0
1636730560000|2021-11-12 15:22:40|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1636730570000|2021-11-12 15:22:50|56.33|54.13|56.4|54.2|56.4|54.2|56.33|54.13|0
1636730580000|2021-11-12 15:23:00|56.43|54.23|56.36|54.16|56.43|54.23|56.36|54.16|0
1636730590000|2021-11-12 15:23:10|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1636730600000|2021-11-12 15:23:20|56.36|54.16|56.36|54.16|56.4|54.2|56.36|54.16|0
1636730610000|2021-11-12 15:23:30|56.33|54.13|56.33|54.13|56.36|54.16|56.33|54.13|0
1636730620000|2021-11-12 15:23:40|56.29|54.09|56.47|54.27|56.47|54.27|56.26|54.06|0
1636730630000|2021-11-12 15:23:50|56.51|54.31|56.47|54.27|56.51|54.31|56.47|54.27|0
1636730640000|2021-11-12 15:24:00|56.43|54.23|56.36|54.16|56.43|54.23|56.36|54.16|0
1636730650000|2021-11-12 15:24:10|56.4|54.2|56.36|54.16|56.4|54.2|56.36|54.16|0
1636730660000|2021-11-12 15:24:20|56.4|54.2|56.43|54.23|56.47|54.27|56.4|54.2|0
1636730670000|2021-11-12 15:24:30|56.47|54.27|56.4|54.2|56.47|54.27|56.4|54.2|0
1636730680000|2021-11-12 15:24:40|56.43|54.23|56.36|54.16|56.43|54.23|56.36|54.16|0
1636730690000|2021-11-12 15:24:50|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1636730700000|2021-11-12 15:25:00|56.36|54.16|56.36|54.16|56.36|54.16|56.33|54.13|0
1636730710000|2021-11-12 15:25:10|56.33|54.13|56.31|54.11|56.33|54.13|56.29|54.09|0
1636730720000|2021-11-12 15:25:20|56.29|54.09|56.36|54.16|56.36|54.16|56.29|54.09|0
1636730730000|2021-11-12 15:25:30|56.34|54.14|56.33|54.13|56.36|54.16|56.33|54.13|0
1636730740000|2021-11-12 15:25:40|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1636730750000|2021-11-12 15:25:50|56.33|54.13|56.29|54.09|56.33|54.13|56.29|54.09|0
1636730760000|2021-11-12 15:26:00|56.33|54.13|56.38|54.18|56.38|54.18|56.33|54.13|0
1636730770000|2021-11-12 15:26:10|56.4|54.2|56.4|54.2|56.4|54.2|56.36|54.16|0
1636730780000|2021-11-12 15:26:20|56.36|54.16|56.4|54.2|56.4|54.2|56.36|54.16|0
1636730790000|2021-11-12 15:26:30|56.47|54.27|56.51|54.31|56.51|54.31|56.47|54.27|0
1636730800000|2021-11-12 15:26:40|56.54|54.34|56.54|54.34|56.54|54.34|56.51|54.31|0
1636730810000|2021-11-12 15:26:50|56.51|54.31|56.61|54.41|56.61|54.41|56.51|54.31|0
1636730820000|2021-11-12 15:27:00|56.58|54.38|56.5|54.3|56.58|54.38|56.47|54.27|0
1636730830000|2021-11-12 15:27:10|56.47|54.27|56.54|54.34|56.54|54.34|56.47|54.27|0
1636730840000|2021-11-12 15:27:20|56.5|54.3|56.43|54.23|56.5|54.3|56.43|54.23|0
1636730850000|2021-11-12 15:27:30|56.5|54.3|56.65|54.45|56.65|54.45|56.5|54.3|0
1636730860000|2021-11-12 15:27:40|56.68|54.48|56.68|54.48|56.72|54.52|56.68|54.48|0
1636730870000|2021-11-12 15:27:50|56.72|54.52|56.72|54.52|56.72|54.52|56.68|54.48|0
1636730880000|2021-11-12 15:28:00|56.68|54.48|56.79|54.59|56.79|54.59|56.68|54.48|0
1636730890000|2021-11-12 15:28:10|56.76|54.56|56.79|54.59|56.79|54.59|56.76|54.56|0
1636730900000|2021-11-12 15:28:20|56.83|54.63|56.72|54.52|56.87|54.67|56.72|54.52|0
1636730910000|2021-11-12 15:28:30|56.76|54.56|56.76|54.56|56.76|54.56|56.72|54.52|0
1636730920000|2021-11-12 15:28:40|56.79|54.59|56.68|54.48|56.79|54.59|56.68|54.48|0
1636730930000|2021-11-12 15:28:50|56.65|54.45|56.58|54.38|56.65|54.45|56.58|54.38|0
1636730940000|2021-11-12 15:29:00|56.61|54.41|56.58|54.38|56.61|54.41|56.58|54.38|0
1636730950000|2021-11-12 15:29:10|56.61|54.41|56.65|54.45|56.68|54.48|56.61|54.41|0
1636730960000|2021-11-12 15:29:20|56.58|54.38|56.54|54.34|56.58|54.38|56.54|54.34|0
1636730970000|2021-11-12 15:29:30|56.58|54.38|56.65|54.45|56.65|54.45|56.58|54.38|0
1636730980000|2021-11-12 15:29:40|56.72|54.52|56.65|54.45|56.72|54.52|56.65|54.45|0
1636730990000|2021-11-12 15:29:50|56.61|54.41|56.61|54.41|56.61|54.41|56.54|54.34|0
1636731000000|2021-11-12 15:30:00|56.58|54.38|56.58|54.38|56.58|54.38|56.54|54.34|0
1636731010000|2021-11-12 15:30:10|56.61|54.41|56.65|54.45|56.65|54.45|56.58|54.38|0
1636731020000|2021-11-12 15:30:20|56.72|54.52|56.72|54.52|56.72|54.52|56.68|54.48|0
1636731030000|2021-11-12 15:30:30|56.76|54.56|56.68|54.48|56.76|54.56|56.68|54.48|0
1636731040000|2021-11-12 15:30:40|56.65|54.45|56.68|54.48|56.68|54.48|56.65|54.45|0
1636731050000|2021-11-12 15:30:50|56.65|54.45|56.63|54.43|56.65|54.45|56.61|54.41|0
1636731060000|2021-11-12 15:31:00|56.58|54.38|56.61|54.41|56.61|54.41|56.54|54.34|0
1636731070000|2021-11-12 15:31:10|56.58|54.38|56.54|54.34|56.61|54.41|56.54|54.34|0
1636731080000|2021-11-12 15:31:20|56.5|54.3|56.54|54.34|56.54|54.34|56.5|54.3|0
1636731090000|2021-11-12 15:31:30|56.58|54.38|56.61|54.41|56.61|54.41|56.58|54.38|0
1636731100000|2021-11-12 15:31:40|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1636731110000|2021-11-12 15:31:50|56.54|54.34|56.54|54.34|56.54|54.34|56.5|54.3|0
1636731120000|2021-11-12 15:32:00|56.5|54.3|56.43|54.23|56.5|54.3|56.43|54.23|0
1636731130000|2021-11-12 15:32:10|56.47|54.27|56.5|54.3|56.5|54.3|56.47|54.27|0
1636731140000|2021-11-12 15:32:20|56.54|54.34|56.54|54.34|56.57|54.37|56.54|54.34|0
1636731150000|2021-11-12 15:32:30|56.57|54.37|56.57|54.37|56.57|54.37|56.54|54.34|0
1636731160000|2021-11-12 15:32:40|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1636731170000|2021-11-12 15:32:50|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1636731180000|2021-11-12 15:33:00|56.57|54.37|56.61|54.41|56.65|54.45|56.57|54.37|0
1636731190000|2021-11-12 15:33:10|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1636731200000|2021-11-12 15:33:20|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1636731210000|2021-11-12 15:33:30|56.65|54.45|56.57|54.37|56.65|54.45|56.57|54.37|0
1636731220000|2021-11-12 15:33:40|56.65|54.45|56.61|54.41|56.65|54.45|56.61|54.41|0
1636731230000|2021-11-12 15:33:50|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1636731240000|2021-11-12 15:34:00|56.65|54.45|56.68|54.48|56.72|54.52|56.61|54.41|0
1636731250000|2021-11-12 15:34:10|56.65|54.45|56.72|54.52|56.72|54.52|56.65|54.45|0
1636731260000|2021-11-12 15:34:20|56.83|54.63|56.75|54.55|56.83|54.63|56.75|54.55|0
1636731270000|2021-11-12 15:34:30|56.79|54.59|57.04|54.84|57.04|54.84|56.79|54.59|0
1636731280000|2021-11-12 15:34:40|57.01|54.81|57.04|54.84|57.08|54.88|57.01|54.81|0
1636731290000|2021-11-12 15:34:50|57.08|54.88|57.08|54.88|57.08|54.88|57.04|54.84|0
1636731300000|2021-11-12 15:35:00|57.04|54.84|57.01|54.81|57.04|54.84|56.93|54.73|0
1636731310000|2021-11-12 15:35:10|57.08|54.88|57.01|54.81|57.08|54.88|57.01|54.81|0
1636731320000|2021-11-12 15:35:20|56.93|54.73|56.86|54.66|56.93|54.73|56.86|54.66|0
1636731330000|2021-11-12 15:35:30|56.93|54.73|56.9|54.7|56.97|54.77|56.9|54.7|0
1636731340000|2021-11-12 15:35:40|56.97|54.77|56.97|54.77|56.97|54.77|56.93|54.73|0
1636731350000|2021-11-12 15:35:50|56.93|54.73|56.9|54.7|56.93|54.73|56.9|54.7|0
1636731360000|2021-11-12 15:36:00|56.97|54.77|56.9|54.7|56.97|54.77|56.9|54.7|0
1636731370000|2021-11-12 15:36:10|56.86|54.66|56.9|54.7|56.9|54.7|56.86|54.66|0
1636731380000|2021-11-12 15:36:20|56.83|54.63|56.79|54.59|56.83|54.63|56.79|54.59|0
1636731390000|2021-11-12 15:36:30|56.72|54.52|56.68|54.48|56.79|54.59|56.68|54.48|0
1636731400000|2021-11-12 15:36:40|56.72|54.52|56.72|54.52|56.72|54.52|56.72|54.52|0
1636731410000|2021-11-12 15:36:50|56.68|54.48|56.64|54.44|56.72|54.52|56.64|54.44|0
1636731420000|2021-11-12 15:37:00|56.72|54.52|56.75|54.55|56.75|54.55|56.72|54.52|0
1636731430000|2021-11-12 15:37:10|56.79|54.59|56.72|54.52|56.79|54.59|56.72|54.52|0
1636731440000|2021-11-12 15:37:20|56.68|54.48|56.57|54.37|56.68|54.48|56.57|54.37|0
1636731450000|2021-11-12 15:37:30|56.54|54.34|56.57|54.37|56.57|54.37|56.54|54.34|0
1636731460000|2021-11-12 15:37:40|56.61|54.41|56.64|54.44|56.68|54.48|56.61|54.41|0
1636731470000|2021-11-12 15:37:50|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1636731480000|2021-11-12 15:38:00|56.64|54.44|56.61|54.41|56.64|54.44|56.61|54.41|0
1636731490000|2021-11-12 15:38:10|56.64|54.44|56.61|54.41|56.64|54.44|56.61|54.41|0
1636731500000|2021-11-12 15:38:20|56.64|54.44|56.64|54.44|56.64|54.44|56.61|54.41|0
1636731510000|2021-11-12 15:38:30|56.61|54.41|56.61|54.41|56.64|54.44|56.61|54.41|0
1636731520000|2021-11-12 15:38:40|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1636731530000|2021-11-12 15:38:50|56.5|54.3|56.46|54.26|56.5|54.3|56.46|54.26|0
1636731540000|2021-11-12 15:39:00|56.43|54.23|56.43|54.23|56.46|54.26|56.43|54.23|0
1636731550000|2021-11-12 15:39:10|56.5|54.3|56.57|54.37|56.57|54.37|56.5|54.3|0
1636731560000|2021-11-12 15:39:20|56.54|54.34|56.57|54.37|56.57|54.37|56.5|54.3|0
1636731570000|2021-11-12 15:39:30|56.61|54.41|56.64|54.44|56.64|54.44|56.61|54.41|0
1636731580000|2021-11-12 15:39:40|56.61|54.41|56.68|54.48|56.68|54.48|56.61|54.41|0
1636731590000|2021-11-12 15:39:50|56.72|54.52|56.68|54.48|56.72|54.52|56.68|54.48|0
1636731600000|2021-11-12 15:40:00|56.64|54.44|56.57|54.37|56.68|54.48|56.57|54.37|0
1636731610000|2021-11-12 15:40:10|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1636731620000|2021-11-12 15:40:20|56.61|54.41|56.57|54.37|56.61|54.41|56.57|54.37|0
1636731630000|2021-11-12 15:40:30|56.61|54.41|56.54|54.34|56.61|54.41|56.54|54.34|0
1636731640000|2021-11-12 15:40:40|56.53|54.33|56.43|54.23|56.53|54.33|56.43|54.23|0
1636731650000|2021-11-12 15:40:50|56.39|54.19|56.46|54.26|56.46|54.26|56.39|54.19|0
1636731660000|2021-11-12 15:41:00|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1636731670000|2021-11-12 15:41:10|56.53|54.33|56.5|54.3|56.57|54.37|56.5|54.3|0
1636731680000|2021-11-12 15:41:20|56.46|54.26|56.43|54.23|56.46|54.26|56.43|54.23|0
1636731690000|2021-11-12 15:41:30|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1636731700000|2021-11-12 15:41:40|56.43|54.23|56.39|54.19|56.43|54.23|56.39|54.19|0
1636731710000|2021-11-12 15:41:50|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1636731730000|2021-11-12 15:42:10|56.39|54.19|56.35|54.15|56.39|54.19|56.32|54.12|0
1636731740000|2021-11-12 15:42:20|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1636731750000|2021-11-12 15:42:30|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1636731760000|2021-11-12 15:42:40|56.39|54.19|56.39|54.19|56.39|54.19|56.35|54.15|0
1636731770000|2021-11-12 15:42:50|56.43|54.23|56.5|54.3|56.5|54.3|56.43|54.23|0
1636731780000|2021-11-12 15:43:00|56.43|54.23|56.32|54.12|56.43|54.23|56.32|54.12|0
1636731790000|2021-11-12 15:43:10|56.35|54.15|56.28|54.08|56.35|54.15|56.28|54.08|0
1636731800000|2021-11-12 15:43:20|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1636731820000|2021-11-12 15:43:40|56.28|54.08|56.25|54.05|56.28|54.08|56.25|54.05|0
1636731830000|2021-11-12 15:43:50|56.28|54.08|56.28|54.08|56.28|54.08|56.25|54.05|0
1636731840000|2021-11-12 15:44:00|56.32|54.12|56.25|54.05|56.32|54.12|56.21|54.01|0
1636731850000|2021-11-12 15:44:10|56.28|54.08|56.32|54.12|56.35|54.15|56.28|54.08|0
1636731860000|2021-11-12 15:44:20|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1636731870000|2021-11-12 15:44:30|56.32|54.12|56.25|54.05|56.32|54.12|56.25|54.05|0
1636731880000|2021-11-12 15:44:40|56.28|54.08|56.28|54.08|56.28|54.08|56.25|54.05|0
1636731890000|2021-11-12 15:44:50|56.25|54.05|56.28|54.08|56.28|54.08|56.25|54.05|0
1636731910000|2021-11-12 15:45:10|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1636731920000|2021-11-12 15:45:20|56.35|54.15|56.43|54.23|56.43|54.23|56.35|54.15|0
1636731930000|2021-11-12 15:45:30|56.39|54.19|56.28|54.08|56.39|54.19|56.28|54.08|0
1636731940000|2021-11-12 15:45:40|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1636731950000|2021-11-12 15:45:50|56.21|54.01|56.17|53.97|56.21|54.01|56.17|53.97|0
1636731960000|2021-11-12 15:46:00|56.14|53.94|56.1|53.9|56.14|53.94|56.07|53.87|0
1636731970000|2021-11-12 15:46:10|56.14|53.94|56.07|53.87|56.14|53.94|56.07|53.87|0
1636731980000|2021-11-12 15:46:20|56.03|53.83|55.99|53.79|56.03|53.83|55.99|53.79|0
1636731990000|2021-11-12 15:46:30|55.96|53.76|55.96|53.76|55.99|53.79|55.96|53.76|0
1636732000000|2021-11-12 15:46:40|55.99|53.79|55.96|53.76|55.99|53.79|55.96|53.76|0
1636732010000|2021-11-12 15:46:50|56.03|53.83|56.03|53.83|56.03|53.83|55.99|53.79|0
1636732020000|2021-11-12 15:47:00|55.99|53.79|56.03|53.83|56.03|53.83|55.99|53.79|0
1636732030000|2021-11-12 15:47:10|55.96|53.76|55.99|53.79|55.99|53.79|55.96|53.76|0
1636732040000|2021-11-12 15:47:20|56.03|53.83|55.99|53.79|56.03|53.83|55.99|53.79|0
1636732050000|2021-11-12 15:47:30|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1636732060000|2021-11-12 15:47:40|55.92|53.72|55.99|53.79|55.99|53.79|55.92|53.72|0
1636732070000|2021-11-12 15:47:50|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1636732080000|2021-11-12 15:48:00|55.99|53.79|55.96|53.76|55.99|53.79|55.96|53.76|0
1636732090000|2021-11-12 15:48:10|55.99|53.79|55.99|53.79|55.99|53.79|55.96|53.76|0
1636732100000|2021-11-12 15:48:20|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1636732110000|2021-11-12 15:48:30|56.07|53.87|56.07|53.87|56.1|53.9|56.07|53.87|0
1636732120000|2021-11-12 15:48:40|56.03|53.83|55.99|53.79|56.03|53.83|55.99|53.79|0
1636732130000|2021-11-12 15:48:50|56.03|53.83|56.03|53.83|56.03|53.83|55.99|53.79|0
1636732140000|2021-11-12 15:49:00|55.99|53.79|55.92|53.72|55.99|53.79|55.92|53.72|0
1636732150000|2021-11-12 15:49:10|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1636732170000|2021-11-12 15:49:30|55.89|53.69|55.92|53.72|55.92|53.72|55.89|53.69|0
1636732180000|2021-11-12 15:49:40|55.89|53.69|55.92|53.72|55.96|53.76|55.89|53.69|0
1636732190000|2021-11-12 15:49:50|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1636732200000|2021-11-12 15:50:00|55.96|53.76|55.96|53.76|55.96|53.76|55.92|53.72|0
1636732210000|2021-11-12 15:50:10|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1636732220000|2021-11-12 15:50:20|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1636732230000|2021-11-12 15:50:30|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1636732240000|2021-11-12 15:50:40|55.78|53.58|55.78|53.58|55.78|53.58|55.71|53.51|0
1636732250000|2021-11-12 15:50:50|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1636732260000|2021-11-12 15:51:00|55.74|53.54|55.71|53.51|55.74|53.54|55.67|53.47|0
1636732270000|2021-11-12 15:51:10|55.73|53.53|55.74|53.54|55.74|53.54|55.73|53.53|0
1636732280000|2021-11-12 15:51:20|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1636732300000|2021-11-12 15:51:40|55.78|53.58|55.81|53.61|55.81|53.61|55.78|53.58|0
1636732310000|2021-11-12 15:51:50|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1636732320000|2021-11-12 15:52:00|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1636732330000|2021-11-12 15:52:10|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636732340000|2021-11-12 15:52:20|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1636732350000|2021-11-12 15:52:30|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1636732370000|2021-11-12 15:52:50|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1636732380000|2021-11-12 15:53:00|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636732400000|2021-11-12 15:53:20|55.85|53.65|55.88|53.68|55.88|53.68|55.85|53.65|0
1636732410000|2021-11-12 15:53:30|55.85|53.65|55.88|53.68|55.88|53.68|55.85|53.65|0
1636732420000|2021-11-12 15:53:40|55.85|53.65|55.85|53.65|55.85|53.65|55.81|53.61|0
1636732430000|2021-11-12 15:53:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636732440000|2021-11-12 15:54:00|55.85|53.65|55.85|53.65|55.85|53.65|55.81|53.61|0
1636732450000|2021-11-12 15:54:10|55.81|53.61|55.85|53.65|55.88|53.68|55.81|53.61|0
1636732460000|2021-11-12 15:54:20|55.88|53.68|55.96|53.76|55.96|53.76|55.88|53.68|0
1636732470000|2021-11-12 15:54:30|55.99|53.79|55.96|53.76|55.99|53.79|55.96|53.76|0
1636732480000|2021-11-12 15:54:40|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1636732490000|2021-11-12 15:54:50|55.96|53.76|55.96|53.76|55.96|53.76|55.92|53.72|0
1636732510000|2021-11-12 15:55:10|55.99|53.79|55.92|53.72|55.99|53.79|55.92|53.72|0
1636732520000|2021-11-12 15:55:20|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1636732530000|2021-11-12 15:55:30|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1636732540000|2021-11-12 15:55:40|55.85|53.65|55.92|53.72|55.92|53.72|55.85|53.65|0
1636732550000|2021-11-12 15:55:50|55.88|53.68|55.92|53.72|55.92|53.72|55.88|53.68|0
1636732560000|2021-11-12 15:56:00|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1636732570000|2021-11-12 15:56:10|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1636732580000|2021-11-12 15:56:20|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1636732590000|2021-11-12 15:56:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1636732610000|2021-11-12 15:56:50|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1636732620000|2021-11-12 15:57:00|55.83|53.63|55.81|53.61|55.85|53.65|55.81|53.61|0
1636732630000|2021-11-12 15:57:10|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1636732640000|2021-11-12 15:57:20|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1636732650000|2021-11-12 15:57:30|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1636732660000|2021-11-12 15:57:40|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1636732670000|2021-11-12 15:57:50|55.74|53.54|55.74|53.54|55.76|53.56|55.74|53.54|0
1636732690000|2021-11-12 15:58:10|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1636732720000|2021-11-12 15:58:40|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1636732730000|2021-11-12 15:58:50|55.74|53.54|55.7|53.5|55.74|53.54|55.67|53.47|0
1636732740000|2021-11-12 15:59:00|55.63|53.43|55.6|53.4|55.63|53.43|55.6|53.4|0
1636732750000|2021-11-12 15:59:10|55.58|53.38|55.53|53.33|55.58|53.38|55.53|53.33|0
1636732760000|2021-11-12 15:59:20|55.49|53.29|55.42|53.22|55.49|53.29|55.42|53.22|0
1636732770000|2021-11-12 15:59:30|55.39|53.19|55.39|53.19|55.39|53.19|55.35|53.15|0
1636732780000|2021-11-12 15:59:40|55.37|53.17|55.35|53.15|55.37|53.17|55.35|53.15|0
1636732790000|2021-11-12 15:59:50|55.39|53.19|55.35|53.15|55.42|53.22|55.35|53.15|0
1636732800000|2021-11-12 16:00:00|55.24|53.04|55.31|53.11|55.31|53.11|55.21|53.01|0
1636732810000|2021-11-12 16:00:10|55.28|53.08|55.24|53.04|55.28|53.08|55.21|53.01|0
1636732820000|2021-11-12 16:00:20|55.28|53.08|55.14|52.94|55.28|53.08|55.14|52.94|0
1636732830000|2021-11-12 16:00:30|55.21|53.01|55.17|52.97|55.24|53.04|55.17|52.97|0
1636732840000|2021-11-12 16:00:40|55.07|52.87|55.1|52.9|55.1|52.9|55.07|52.87|0
1636732850000|2021-11-12 16:00:50|55.07|52.87|54.96|52.76|55.07|52.87|54.96|52.76|0
1636732860000|2021-11-12 16:01:00|55|52.8|54.93|52.73|55|52.8|54.93|52.73|0
1636732870000|2021-11-12 16:01:10|54.96|52.76|54.72|52.52|54.96|52.76|54.72|52.52|0
1636732880000|2021-11-12 16:01:20|54.65|52.45|54.61|52.41|54.65|52.45|54.61|52.41|0
1636732890000|2021-11-12 16:01:30|54.51|52.31|54.47|52.27|54.54|52.34|54.47|52.27|0
1636732900000|2021-11-12 16:01:40|54.54|52.34|54.51|52.31|54.54|52.34|54.51|52.31|0
1636732910000|2021-11-12 16:01:50|54.54|52.34|55.36|53.16|55.36|53.16|54.54|52.34|0
1636732920000|2021-11-12 16:02:00|55.39|53.19|55.39|53.19|55.39|53.19|55.36|53.16|0
1636732930000|2021-11-12 16:02:10|54.21|52.01|54.21|52.01|54.25|52.05|54.21|52.01|0
1636732940000|2021-11-12 16:02:20|54.14|51.94|54.18|51.98|54.18|51.98|54.14|51.94|0
1636732950000|2021-11-12 16:02:30|54.78|52.58|54.71|52.51|54.78|52.58|54.68|52.48|0
1636732960000|2021-11-12 16:02:40|54.75|52.55|54.71|52.51|54.75|52.55|54.68|52.48|0
1636732970000|2021-11-12 16:02:50|54.68|52.48|54.64|52.44|54.68|52.48|54.64|52.44|0
1636732980000|2021-11-12 16:03:00|54.68|52.48|54.68|52.48|54.68|52.48|54.61|52.41|0
1636732990000|2021-11-12 16:03:10|54.71|52.51|54.71|52.51|54.75|52.55|54.71|52.51|0
1636733000000|2021-11-12 16:03:20|54.68|52.48|54.71|52.51|54.71|52.51|54.68|52.48|0
1636733010000|2021-11-12 16:03:30|54.75|52.55|54.78|52.58|54.78|52.58|54.75|52.55|0
1636733020000|2021-11-12 16:03:40|54.75|52.55|54.85|52.65|54.85|52.65|54.75|52.55|0
1636733030000|2021-11-12 16:03:50|54.82|52.62|54.82|52.62|54.85|52.65|54.82|52.62|0
1636733040000|2021-11-12 16:04:00|54.85|52.65|54.82|52.62|54.85|52.65|54.82|52.62|0
1636733050000|2021-11-12 16:04:10|54.75|52.55|54.78|52.58|54.78|52.58|54.75|52.55|0
1636733060000|2021-11-12 16:04:20|54.82|52.62|54.82|52.62|54.82|52.62|54.78|52.58|0
1636733070000|2021-11-12 16:04:30|54.78|52.58|54.82|52.62|54.82|52.62|54.78|52.58|0
1636733090000|2021-11-12 16:04:50|54.78|52.58|54.78|52.58|54.82|52.62|54.78|52.58|0
1636733100000|2021-11-12 16:05:00|54.71|52.51|54.78|52.58|54.78|52.58|54.71|52.51|0
1636733110000|2021-11-12 16:05:10|54.82|52.62|54.85|52.65|54.85|52.65|54.82|52.62|0
1636733120000|2021-11-12 16:05:20|54.89|52.69|54.85|52.65|54.89|52.69|54.85|52.65|0
1636733130000|2021-11-12 16:05:30|54.82|52.62|54.85|52.65|54.85|52.65|54.82|52.62|0
1636733140000|2021-11-12 16:05:40|54.82|52.62|54.85|52.65|54.85|52.65|54.82|52.62|0
1636733150000|2021-11-12 16:05:50|54.89|52.69|54.85|52.65|54.89|52.69|54.85|52.65|0
1636733160000|2021-11-12 16:06:00|54.89|52.69|54.85|52.65|54.89|52.69|54.85|52.65|0
1636733170000|2021-11-12 16:06:10|54.89|52.69|54.85|52.65|54.89|52.69|54.85|52.65|0
1636733180000|2021-11-12 16:06:20|54.89|52.69|54.85|52.65|54.89|52.69|54.85|52.65|0
1636733190000|2021-11-12 16:06:30|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1636733200000|2021-11-12 16:06:40|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1636733220000|2021-11-12 16:07:00|54.85|52.65|54.92|52.72|54.92|52.72|54.85|52.65|0
1636733240000|2021-11-12 16:07:20|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1636733250000|2021-11-12 16:07:30|54.92|52.72|54.96|52.76|54.96|52.76|54.92|52.72|0
1636733270000|2021-11-12 16:07:50|54.99|52.79|55.1|52.9|55.1|52.9|54.99|52.79|0
1636733280000|2021-11-12 16:08:00|55.13|52.93|55.03|52.83|55.13|52.93|55.03|52.83|0
1636733290000|2021-11-12 16:08:10|54.99|52.79|54.99|52.79|54.99|52.79|54.96|52.76|0
1636733310000|2021-11-12 16:08:30|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1636733320000|2021-11-12 16:08:40|54.89|52.69|54.92|52.72|54.92|52.72|54.89|52.69|0
1636733330000|2021-11-12 16:08:50|54.89|52.69|54.92|52.72|54.92|52.72|54.89|52.69|0
1636733340000|2021-11-12 16:09:00|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636733350000|2021-11-12 16:09:10|54.78|52.58|54.78|52.58|54.82|52.62|54.78|52.58|0
1636733360000|2021-11-12 16:09:20|54.82|52.62|54.82|52.62|54.82|52.62|54.78|52.58|0
1636733370000|2021-11-12 16:09:30|54.78|52.58|54.68|52.48|54.78|52.58|54.68|52.48|0
1636733380000|2021-11-12 16:09:40|54.64|52.44|54.64|52.44|54.68|52.48|54.64|52.44|0
1636733390000|2021-11-12 16:09:50|54.59|52.39|54.57|52.37|54.61|52.41|54.57|52.37|0
1636733400000|2021-11-12 16:10:00|54.54|52.34|54.54|52.34|54.57|52.37|54.54|52.34|0
1636733410000|2021-11-12 16:10:10|54.57|52.37|54.54|52.34|54.57|52.37|54.54|52.34|0
1636733420000|2021-11-12 16:10:20|54.57|52.37|54.61|52.41|54.61|52.41|54.57|52.37|0
1636733430000|2021-11-12 16:10:30|54.64|52.44|54.64|52.44|54.66|52.46|54.64|52.44|0
1636733440000|2021-11-12 16:10:40|54.68|52.48|54.64|52.44|54.68|52.48|54.64|52.44|0
1636733450000|2021-11-12 16:10:50|54.68|52.48|54.68|52.48|54.71|52.51|54.68|52.48|0
1636733460000|2021-11-12 16:11:00|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636733470000|2021-11-12 16:11:10|54.68|52.48|54.71|52.51|54.71|52.51|54.68|52.48|0
1636733480000|2021-11-12 16:11:20|54.75|52.55|54.82|52.62|54.82|52.62|54.71|52.51|0
1636733490000|2021-11-12 16:11:30|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636733500000|2021-11-12 16:11:40|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1636733510000|2021-11-12 16:11:50|54.78|52.58|54.85|52.65|54.85|52.65|54.78|52.58|0
1636733520000|2021-11-12 16:12:00|54.83|52.63|54.89|52.69|54.89|52.69|54.82|52.62|0
1636733530000|2021-11-12 16:12:10|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1636733540000|2021-11-12 16:12:20|54.89|52.69|54.92|52.72|54.92|52.72|54.89|52.69|0
1636733550000|2021-11-12 16:12:30|54.88|52.68|54.75|52.55|54.88|52.68|54.75|52.55|0
1636733560000|2021-11-12 16:12:40|54.76|52.56|54.71|52.51|54.76|52.56|54.71|52.51|0
1636733570000|2021-11-12 16:12:50|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1636733580000|2021-11-12 16:13:00|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636733590000|2021-11-12 16:13:10|54.64|52.44|54.61|52.41|54.64|52.44|54.61|52.41|0
1636733600000|2021-11-12 16:13:20|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636733610000|2021-11-12 16:13:30|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1636733620000|2021-11-12 16:13:40|54.64|52.44|54.6|52.4|54.64|52.44|54.6|52.4|0
1636733630000|2021-11-12 16:13:50|54.57|52.37|54.57|52.37|54.6|52.4|54.57|52.37|0
1636733640000|2021-11-12 16:14:00|54.6|52.4|54.57|52.37|54.6|52.4|54.57|52.37|0
1636733650000|2021-11-12 16:14:10|54.6|52.4|54.57|52.37|54.6|52.4|54.57|52.37|0
1636733660000|2021-11-12 16:14:20|54.54|52.34|54.53|52.33|54.54|52.34|54.53|52.33|0
1636733670000|2021-11-12 16:14:30|54.5|52.3|54.5|52.3|54.52|52.32|54.5|52.3|0
1636733680000|2021-11-12 16:14:40|54.43|52.23|54.47|52.27|54.47|52.27|54.4|52.2|0
1636733690000|2021-11-12 16:14:50|54.5|52.3|54.47|52.27|54.5|52.3|54.47|52.27|0
1636733700000|2021-11-12 16:15:00|54.48|52.28|54.43|52.23|54.48|52.28|54.43|52.23|0
1636733710000|2021-11-12 16:15:10|54.36|52.16|54.36|52.16|54.4|52.2|54.36|52.16|0
1636733720000|2021-11-12 16:15:20|54.33|52.13|54.19|51.99|54.33|52.13|54.19|51.99|0
1636733730000|2021-11-12 16:15:30|54.15|51.95|54.08|51.88|54.15|51.95|54.08|51.88|0
1636733740000|2021-11-12 16:15:40|54.12|51.92|54.12|51.92|54.12|51.92|54.08|51.88|0
1636733750000|2021-11-12 16:15:50|54.08|51.88|54.01|51.81|54.08|51.88|54.01|51.81|0
1636733760000|2021-11-12 16:16:00|54.05|51.85|54.12|51.92|54.12|51.92|54.05|51.85|0
1636733770000|2021-11-12 16:16:10|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1636733780000|2021-11-12 16:16:20|54.12|51.92|54.08|51.88|54.15|51.95|54.08|51.88|0
1636733790000|2021-11-12 16:16:30|54.05|51.85|54.01|51.81|54.05|51.85|54.01|51.81|0
1636733800000|2021-11-12 16:16:40|54.05|51.85|54.01|51.81|54.05|51.85|53.98|51.78|0
1636733810000|2021-11-12 16:16:50|53.98|51.78|53.98|51.78|54.01|51.81|53.98|51.78|0
1636733820000|2021-11-12 16:17:00|53.94|51.74|53.98|51.78|53.98|51.78|53.94|51.74|0
1636733830000|2021-11-12 16:17:10|53.94|51.74|53.88|51.68|53.94|51.74|53.88|51.68|0
1636733840000|2021-11-12 16:17:20|53.91|51.71|53.88|51.68|53.91|51.71|53.88|51.68|0
1636733850000|2021-11-12 16:17:30|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1636733860000|2021-11-12 16:17:40|53.81|51.61|53.81|51.61|53.84|51.64|53.81|51.61|0
1636733870000|2021-11-12 16:17:50|53.84|51.64|53.81|51.61|53.84|51.64|53.81|51.61|0
1636733880000|2021-11-12 16:18:00|53.77|51.57|53.81|51.61|53.81|51.61|53.77|51.57|0
1636733900000|2021-11-12 16:18:20|53.77|51.57|53.81|51.61|53.81|51.61|53.77|51.57|0
1636733910000|2021-11-12 16:18:30|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1636733920000|2021-11-12 16:18:40|53.7|51.5|53.77|51.57|53.81|51.61|53.7|51.5|0
1636733930000|2021-11-12 16:18:50|53.74|51.54|53.81|51.61|53.81|51.61|53.74|51.54|0
1636733940000|2021-11-12 16:19:00|53.74|51.54|53.6|51.4|53.74|51.54|53.6|51.4|0
1636733950000|2021-11-12 16:19:10|53.57|51.37|53.6|51.4|53.6|51.4|53.57|51.37|0
1636733960000|2021-11-12 16:19:20|53.57|51.37|53.43|51.23|53.57|51.37|53.43|51.23|0
1636733970000|2021-11-12 16:19:30|53.39|51.19|53.39|51.19|53.39|51.19|53.36|51.16|0
1636733980000|2021-11-12 16:19:40|53.41|51.21|53.36|51.16|53.41|51.21|53.33|51.13|0
1636733990000|2021-11-12 16:19:50|53.43|51.23|53.33|51.13|53.43|51.23|53.33|51.13|0
1636734000000|2021-11-12 16:20:00|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1636734010000|2021-11-12 16:20:10|53.43|51.23|53.39|51.19|53.43|51.23|53.36|51.16|0
1636734020000|2021-11-12 16:20:20|53.36|51.16|53.33|51.13|53.43|51.23|53.33|51.13|0
1636734030000|2021-11-12 16:20:30|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636734040000|2021-11-12 16:20:40|53.39|51.19|53.33|51.13|53.39|51.19|53.33|51.13|0
1636734050000|2021-11-12 16:20:50|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1636734060000|2021-11-12 16:21:00|53.39|51.19|53.39|51.19|53.43|51.23|53.39|51.19|0
1636734070000|2021-11-12 16:21:10|53.36|51.16|53.34|51.14|53.36|51.16|53.34|51.14|0
1636734080000|2021-11-12 16:21:20|53.39|51.19|53.36|51.16|53.39|51.19|53.36|51.16|0
1636734090000|2021-11-12 16:21:30|53.39|51.19|53.36|51.16|53.39|51.19|53.36|51.16|0
1636734100000|2021-11-12 16:21:40|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1636734110000|2021-11-12 16:21:50|53.36|51.16|53.43|51.23|53.43|51.23|53.36|51.16|0
1636734120000|2021-11-12 16:22:00|53.5|51.3|53.46|51.26|53.5|51.3|53.46|51.26|0
1636734130000|2021-11-12 16:22:10|53.43|51.23|53.46|51.26|53.46|51.26|53.43|51.23|0
1636734140000|2021-11-12 16:22:20|53.5|51.3|53.39|51.19|53.5|51.3|53.39|51.19|0
1636734150000|2021-11-12 16:22:30|53.46|51.26|53.39|51.19|53.46|51.26|53.39|51.19|0
1636734160000|2021-11-12 16:22:40|53.36|51.16|53.36|51.16|53.36|51.16|53.32|51.12|0
1636734170000|2021-11-12 16:22:50|53.39|51.19|53.36|51.16|53.39|51.19|53.36|51.16|0
1636734180000|2021-11-12 16:23:00|53.32|51.12|53.32|51.12|53.32|51.12|53.29|51.09|0
1636734190000|2021-11-12 16:23:10|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1636734200000|2021-11-12 16:23:20|53.29|51.09|53.19|50.99|53.29|51.09|53.19|50.99|0
1636734210000|2021-11-12 16:23:30|53.24|51.04|53.29|51.09|53.29|51.09|53.24|51.04|0
1636734220000|2021-11-12 16:23:40|53.32|51.12|53.36|51.16|53.36|51.16|53.32|51.12|0
1636734230000|2021-11-12 16:23:50|53.32|51.12|53.32|51.12|53.39|51.19|53.32|51.12|0
1636734240000|2021-11-12 16:24:00|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1636734250000|2021-11-12 16:24:10|53.22|51.02|53.26|51.06|53.26|51.06|53.22|51.02|0
1636734260000|2021-11-12 16:24:20|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1636734270000|2021-11-12 16:24:30|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1636734280000|2021-11-12 16:24:40|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1636734290000|2021-11-12 16:24:50|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1636734300000|2021-11-12 16:25:00|53.29|51.09|53.32|51.12|53.32|51.12|53.29|51.09|0
1636734310000|2021-11-12 16:25:10|53.36|51.16|53.36|51.16|53.36|51.16|53.32|51.12|0
1636734320000|2021-11-12 16:25:20|53.32|51.12|53.32|51.12|53.32|51.12|53.29|51.09|0
1636734330000|2021-11-12 16:25:30|53.29|51.09|53.32|51.12|53.32|51.12|53.26|51.06|0
1636734340000|2021-11-12 16:25:40|53.29|51.09|53.26|51.06|53.32|51.12|53.26|51.06|0
1636734350000|2021-11-12 16:25:50|53.19|50.99|53.22|51.02|53.22|51.02|53.19|50.99|0
1636734360000|2021-11-12 16:26:00|53.26|51.06|53.29|51.09|53.32|51.12|53.26|51.06|0
1636734370000|2021-11-12 16:26:10|53.32|51.12|53.43|51.23|53.43|51.23|53.32|51.12|0
1636734380000|2021-11-12 16:26:20|53.46|51.26|53.46|51.26|53.46|51.26|53.43|51.23|0
1636734390000|2021-11-12 16:26:30|53.53|51.33|53.49|51.29|53.53|51.33|53.49|51.29|0
1636734400000|2021-11-12 16:26:40|53.53|51.33|53.56|51.36|53.56|51.36|53.53|51.33|0
1636734410000|2021-11-12 16:26:50|53.6|51.4|53.67|51.47|53.67|51.47|53.6|51.4|0
1636734420000|2021-11-12 16:27:00|53.6|51.4|53.6|51.4|53.63|51.43|53.6|51.4|0
1636734430000|2021-11-12 16:27:10|53.56|51.36|53.56|51.36|53.56|51.36|53.53|51.33|0
1636734440000|2021-11-12 16:27:20|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1636734450000|2021-11-12 16:27:30|53.63|51.43|53.63|51.43|53.63|51.43|53.6|51.4|0
1636734460000|2021-11-12 16:27:40|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1636734470000|2021-11-12 16:27:50|53.67|51.47|53.66|51.46|53.7|51.5|53.66|51.46|0
1636734480000|2021-11-12 16:28:00|53.7|51.5|53.66|51.46|53.7|51.5|53.63|51.43|0
1636734500000|2021-11-12 16:28:20|53.7|51.5|53.66|51.46|53.7|51.5|53.66|51.46|0
1636734510000|2021-11-12 16:28:30|53.7|51.5|53.7|51.5|53.7|51.5|53.66|51.46|0
1636734520000|2021-11-12 16:28:40|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1636963500000|2021-11-15 08:05:00|52.17|49.97|52.13|49.93|52.17|49.97|52.13|49.93|0
1636963510000|2021-11-15 08:05:10|52.17|49.97|52.23|50.03|52.23|50.03|52.17|49.97|0
1636963520000|2021-11-15 08:05:20|52.2|50|52.2|50|52.2|50|52.2|50|0
1636963530000|2021-11-15 08:05:30|52.23|50.03|52.23|50.03|52.29|50.09|52.23|50.03|0
1636963540000|2021-11-15 08:05:40|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1636963550000|2021-11-15 08:05:50|52.27|50.07|52.27|50.07|52.27|50.07|52.27|50.07|0
1636963560000|2021-11-15 08:06:00|52.3|50.1|52.29|50.09|52.34|50.14|52.29|50.09|0
1636963570000|2021-11-15 08:06:10|52.27|50.07|52.3|50.1|52.3|50.1|52.27|50.07|0
1636963580000|2021-11-15 08:06:20|52.27|50.07|52.23|50.03|52.27|50.07|52.23|50.03|0
1636963590000|2021-11-15 08:06:30|52.27|50.07|52.27|50.07|52.27|50.07|52.27|50.07|0
1636963600000|2021-11-15 08:06:40|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1636963610000|2021-11-15 08:06:50|52.27|50.07|52.27|50.07|52.27|50.07|52.27|50.07|0
1636963620000|2021-11-15 08:07:00|52.33|50.13|52.3|50.1|52.33|50.13|52.27|50.07|0
1636963630000|2021-11-15 08:07:10|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1636963640000|2021-11-15 08:07:20|52.3|50.1|52.27|50.07|52.3|50.1|52.27|50.07|0
1636963650000|2021-11-15 08:07:30|52.3|50.1|52.27|50.07|52.3|50.1|52.27|50.07|0
1636963660000|2021-11-15 08:07:40|52.23|50.03|52.22|50.02|52.23|50.03|52.22|50.02|0
1636963670000|2021-11-15 08:07:50|52.2|50|52.22|50.02|52.23|50.03|52.2|50|0
1636963680000|2021-11-15 08:08:00|52.23|50.03|52.22|50.02|52.23|50.03|52.2|50|0
1636963690000|2021-11-15 08:08:10|52.23|50.03|52.22|50.02|52.23|50.03|52.22|50.02|0
1636963700000|2021-11-15 08:08:20|52.2|50|52.23|50.03|52.23|50.03|52.2|50|0
1636963710000|2021-11-15 08:08:30|52.27|50.07|52.27|50.07|52.27|50.07|52.27|50.07|0
1636963720000|2021-11-15 08:08:40|52.23|50.03|52.2|50|52.23|50.03|52.2|50|0
1636963730000|2021-11-15 08:08:50|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1636963740000|2021-11-15 08:09:00|52.27|50.07|52.23|50.03|52.27|50.07|52.23|50.03|0
1636963770000|2021-11-15 08:09:30|52.27|50.07|52.23|50.03|52.27|50.07|52.23|50.03|0
1636963800000|2021-11-15 08:10:00|52.27|50.07|52.3|50.1|52.3|50.1|52.27|50.07|0
1636963810000|2021-11-15 08:10:10|52.33|50.13|52.37|50.17|52.37|50.17|52.33|50.13|0
1636963820000|2021-11-15 08:10:20|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1636963830000|2021-11-15 08:10:30|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1636963840000|2021-11-15 08:10:40|52.4|50.2|52.47|50.27|52.47|50.27|52.4|50.2|0
1636963850000|2021-11-15 08:10:50|52.43|50.23|52.54|50.34|52.54|50.34|52.43|50.23|0
1636963860000|2021-11-15 08:11:00|52.57|50.37|52.6|50.4|52.6|50.4|52.57|50.37|0
1636963870000|2021-11-15 08:11:10|52.53|50.33|52.6|50.4|52.6|50.4|52.53|50.33|0
1636963880000|2021-11-15 08:11:20|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1636963890000|2021-11-15 08:11:30|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1636963900000|2021-11-15 08:11:40|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1636963920000|2021-11-15 08:12:00|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1636963930000|2021-11-15 08:12:10|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1636963940000|2021-11-15 08:12:20|52.48|50.28|52.48|50.28|52.5|50.3|52.48|50.28|0
1636963950000|2021-11-15 08:12:30|52.45|50.25|52.5|50.3|52.5|50.3|52.45|50.25|0
1636963960000|2021-11-15 08:12:40|52.47|50.27|52.48|50.28|52.5|50.3|52.47|50.27|0
1636963970000|2021-11-15 08:12:50|52.47|50.27|52.5|50.3|52.53|50.33|52.47|50.27|0
1636963980000|2021-11-15 08:13:00|52.53|50.33|52.5|50.3|52.53|50.33|52.48|50.28|0
1636963990000|2021-11-15 08:13:10|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1636964020000|2021-11-15 08:13:40|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1636964030000|2021-11-15 08:13:50|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1636964040000|2021-11-15 08:14:00|52.38|50.18|52.4|50.2|52.4|50.2|52.38|50.18|0
1636964060000|2021-11-15 08:14:20|52.43|50.23|52.4|50.2|52.43|50.23|52.4|50.2|0
1636964070000|2021-11-15 08:14:30|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1636964080000|2021-11-15 08:14:40|52.43|50.23|52.36|50.16|52.43|50.23|52.36|50.16|0
1636964090000|2021-11-15 08:14:50|52.35|50.15|52.36|50.16|52.36|50.16|52.35|50.15|0
1636964100000|2021-11-15 08:15:00|52.35|50.15|52.36|50.16|52.4|50.2|52.35|50.15|0
1636964110000|2021-11-15 08:15:10|52.4|50.2|52.36|50.16|52.4|50.2|52.36|50.16|0
1636964120000|2021-11-15 08:15:20|52.35|50.15|52.33|50.13|52.35|50.15|52.33|50.13|0
1636964130000|2021-11-15 08:15:30|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1636964150000|2021-11-15 08:15:50|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1636964160000|2021-11-15 08:16:00|52.36|50.16|52.36|50.16|52.38|50.18|52.36|50.16|0
1636964170000|2021-11-15 08:16:10|52.4|50.2|52.4|50.2|52.4|50.2|52.36|50.16|0
1636964180000|2021-11-15 08:16:20|52.36|50.16|52.4|50.2|52.4|50.2|52.36|50.16|0
1636964210000|2021-11-15 08:16:50|52.36|50.16|52.36|50.16|52.4|50.2|52.36|50.16|0
1636964220000|2021-11-15 08:17:00|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1636964230000|2021-11-15 08:17:10|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1636964240000|2021-11-15 08:17:20|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1636964250000|2021-11-15 08:17:30|52.36|50.16|52.33|50.13|52.36|50.16|52.33|50.13|0
1636964260000|2021-11-15 08:17:40|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1636964280000|2021-11-15 08:18:00|52.31|50.11|52.33|50.13|52.33|50.13|52.3|50.1|0
1636964300000|2021-11-15 08:18:20|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1636964310000|2021-11-15 08:18:30|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1636964320000|2021-11-15 08:18:40|52.35|50.15|52.33|50.13|52.35|50.15|52.33|50.13|0
1636964330000|2021-11-15 08:18:50|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1636964350000|2021-11-15 08:19:10|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1636964360000|2021-11-15 08:19:20|52.36|50.16|52.4|50.2|52.4|50.2|52.36|50.16|0
1636964370000|2021-11-15 08:19:30|52.38|50.18|52.4|50.2|52.4|50.2|52.38|50.18|0
1636964380000|2021-11-15 08:19:40|52.36|50.16|52.33|50.13|52.36|50.16|52.33|50.13|0
1636964400000|2021-11-15 08:20:00|52.3|50.1|52.33|50.13|52.33|50.13|52.3|50.1|0
1636964410000|2021-11-15 08:20:10|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1636964430000|2021-11-15 08:20:30|52.33|50.13|52.36|50.16|52.36|50.16|52.33|50.13|0
1636964440000|2021-11-15 08:20:40|52.33|50.13|52.33|50.13|52.36|50.16|52.33|50.13|0
1636964460000|2021-11-15 08:21:00|52.35|50.15|52.33|50.13|52.35|50.15|52.33|50.13|0
1636964470000|2021-11-15 08:21:10|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1636964480000|2021-11-15 08:21:20|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1636964490000|2021-11-15 08:21:30|52.36|50.16|52.33|50.13|52.36|50.16|52.33|50.13|0
1636964510000|2021-11-15 08:21:50|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1636964530000|2021-11-15 08:22:10|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1636964540000|2021-11-15 08:22:20|52.29|50.09|52.26|50.06|52.33|50.13|52.26|50.06|0
1636964550000|2021-11-15 08:22:30|52.29|50.09|52.23|50.03|52.29|50.09|52.23|50.03|0
1636964570000|2021-11-15 08:22:50|52.19|49.99|52.23|50.03|52.26|50.06|52.19|49.99|0
1636964580000|2021-11-15 08:23:00|52.24|50.04|52.24|50.04|52.26|50.06|52.24|50.04|0
1636964590000|2021-11-15 08:23:10|52.23|50.03|52.26|50.06|52.26|50.06|52.23|50.03|0
1636964600000|2021-11-15 08:23:20|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1636964610000|2021-11-15 08:23:30|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1636964620000|2021-11-15 08:23:40|52.23|50.03|52.19|49.99|52.23|50.03|52.19|49.99|0
1636964630000|2021-11-15 08:23:50|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1636964640000|2021-11-15 08:24:00|52.18|49.98|52.19|49.99|52.19|49.99|52.16|49.96|0
1636964650000|2021-11-15 08:24:10|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1636964660000|2021-11-15 08:24:20|52.18|49.98|52.26|50.06|52.26|50.06|52.16|49.96|0
1636964670000|2021-11-15 08:24:30|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1636964680000|2021-11-15 08:24:40|52.19|49.99|52.23|50.03|52.23|50.03|52.19|49.99|0
1636964690000|2021-11-15 08:24:50|52.26|50.06|52.23|50.03|52.26|50.06|52.23|50.03|0
1636964700000|2021-11-15 08:25:00|52.26|50.06|52.26|50.06|52.26|50.06|52.24|50.04|0
1636964710000|2021-11-15 08:25:10|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1636964720000|2021-11-15 08:25:20|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1636964730000|2021-11-15 08:25:30|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1636964740000|2021-11-15 08:25:40|52.26|50.06|52.23|50.03|52.26|50.06|52.23|50.03|0
1636964750000|2021-11-15 08:25:50|52.26|50.06|52.23|50.03|52.26|50.06|52.23|50.03|0
1636964770000|2021-11-15 08:26:10|52.19|49.99|52.23|50.03|52.23|50.03|52.19|49.99|0
1636964780000|2021-11-15 08:26:20|52.26|50.06|52.24|50.04|52.26|50.06|52.24|50.04|0
1636964790000|2021-11-15 08:26:30|52.23|50.03|52.19|49.99|52.23|50.03|52.16|49.96|0
1636964800000|2021-11-15 08:26:40|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1636964810000|2021-11-15 08:26:50|52.12|49.92|52.11|49.91|52.12|49.92|52.09|49.89|0
1636964820000|2021-11-15 08:27:00|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1636964830000|2021-11-15 08:27:10|52.11|49.91|52.12|49.92|52.12|49.92|52.11|49.91|0
1636964870000|2021-11-15 08:27:50|52.16|49.96|52.12|49.92|52.16|49.96|52.12|49.92|0
1636964880000|2021-11-15 08:28:00|52.14|49.94|52.16|49.96|52.16|49.96|52.12|49.92|0
1636964890000|2021-11-15 08:28:10|52.19|49.99|52.16|49.96|52.19|49.99|52.16|49.96|0
1636964910000|2021-11-15 08:28:30|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1636964920000|2021-11-15 08:28:40|52.11|49.91|52.12|49.92|52.12|49.92|52.11|49.91|0
1636964930000|2021-11-15 08:28:50|52.14|49.94|52.16|49.96|52.16|49.96|52.14|49.94|0
1636964950000|2021-11-15 08:29:10|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1636964960000|2021-11-15 08:29:20|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1636964980000|2021-11-15 08:29:40|52.19|49.99|52.17|49.97|52.19|49.99|52.17|49.97|0
1636964990000|2021-11-15 08:29:50|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1636965000000|2021-11-15 08:30:00|52.14|49.94|52.12|49.92|52.14|49.94|52.12|49.92|0
1636965010000|2021-11-15 08:30:10|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1636965040000|2021-11-15 08:30:40|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1636965050000|2021-11-15 08:30:50|52.11|49.91|52.12|49.92|52.12|49.92|52.11|49.91|0
1636965060000|2021-11-15 08:31:00|52.14|49.94|52.11|49.91|52.14|49.94|52.11|49.91|0
1636965070000|2021-11-15 08:31:10|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1636965100000|2021-11-15 08:31:40|52.11|49.91|52.09|49.89|52.11|49.91|52.09|49.89|0
1636965110000|2021-11-15 08:31:50|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1636965130000|2021-11-15 08:32:10|52.09|49.89|52.09|49.89|52.12|49.92|52.09|49.89|0
1636965140000|2021-11-15 08:32:20|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1636965180000|2021-11-15 08:33:00|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1636965190000|2021-11-15 08:33:10|52.19|49.99|52.21|50.01|52.22|50.02|52.19|49.99|0
1636965200000|2021-11-15 08:33:20|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1636965250000|2021-11-15 08:34:10|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1636965270000|2021-11-15 08:34:30|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1636965280000|2021-11-15 08:34:40|52.15|49.95|52.14|49.94|52.15|49.95|52.14|49.94|0
1636965290000|2021-11-15 08:34:50|52.15|49.95|52.12|49.92|52.15|49.95|52.12|49.92|0
1636965300000|2021-11-15 08:35:00|52.14|49.94|52.12|49.92|52.14|49.94|52.12|49.92|0
1636965320000|2021-11-15 08:35:20|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1636965330000|2021-11-15 08:35:30|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1636965340000|2021-11-15 08:35:40|52.15|49.95|52.15|49.95|52.19|49.99|52.15|49.95|0
1636965350000|2021-11-15 08:35:50|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1636965360000|2021-11-15 08:36:00|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1636965380000|2021-11-15 08:36:20|52.21|50.01|52.19|49.99|52.21|50.01|52.19|49.99|0
1636965390000|2021-11-15 08:36:30|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1636965400000|2021-11-15 08:36:40|52.19|49.99|52.15|49.95|52.19|49.99|52.15|49.95|0
1636965420000|2021-11-15 08:37:00|52.19|49.99|52.19|49.99|52.19|49.99|52.17|49.97|0
1636965480000|2021-11-15 08:38:00|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1636965490000|2021-11-15 08:38:10|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1636965520000|2021-11-15 08:38:40|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1636965540000|2021-11-15 08:39:00|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1636965560000|2021-11-15 08:39:20|52.09|49.89|52.09|49.89|52.12|49.92|52.09|49.89|0
1636965570000|2021-11-15 08:39:30|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1636965590000|2021-11-15 08:39:50|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1636965660000|2021-11-15 08:41:00|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1636965680000|2021-11-15 08:41:20|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1636965690000|2021-11-15 08:41:30|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1636965760000|2021-11-15 08:42:40|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1636965770000|2021-11-15 08:42:50|52.1|49.9|52.12|49.92|52.12|49.92|52.1|49.9|0
1636965790000|2021-11-15 08:43:10|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1636965810000|2021-11-15 08:43:30|52.1|49.9|52.08|49.88|52.1|49.9|52.08|49.88|0
1636965830000|2021-11-15 08:43:50|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1636965840000|2021-11-15 08:44:00|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1636965850000|2021-11-15 08:44:10|52.1|49.9|52.1|49.9|52.12|49.92|52.1|49.9|0
1636965860000|2021-11-15 08:44:20|52.08|49.88|52.1|49.9|52.12|49.92|52.08|49.88|0
1636965870000|2021-11-15 08:44:30|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1636965930000|2021-11-15 08:45:30|52.05|49.85|52.08|49.88|52.08|49.88|52.05|49.85|0
1636965940000|2021-11-15 08:45:40|52.07|49.87|52.05|49.85|52.07|49.87|52.05|49.85|0
1636965960000|2021-11-15 08:46:00|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1636966010000|2021-11-15 08:46:50|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1636966020000|2021-11-15 08:47:00|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1636966040000|2021-11-15 08:47:20|52.12|49.92|52.08|49.88|52.12|49.92|52.08|49.88|0
1636966050000|2021-11-15 08:47:30|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1636966070000|2021-11-15 08:47:50|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1636966120000|2021-11-15 08:48:40|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1636966130000|2021-11-15 08:48:50|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1636966170000|2021-11-15 08:49:30|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1636966190000|2021-11-15 08:49:50|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1636966200000|2021-11-15 08:50:00|51.95|49.75|51.95|49.75|51.98|49.78|51.95|49.75|0
1636966260000|2021-11-15 08:51:00|51.91|49.71|51.88|49.68|51.91|49.71|51.88|49.68|0
1636966310000|2021-11-15 08:51:50|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1636966330000|2021-11-15 08:52:10|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1636966340000|2021-11-15 08:52:20|51.88|49.68|51.91|49.71|51.91|49.71|51.88|49.68|0
1636966360000|2021-11-15 08:52:40|51.88|49.68|51.9|49.7|51.91|49.71|51.88|49.68|0
1636966370000|2021-11-15 08:52:50|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1636966380000|2021-11-15 08:53:00|51.88|49.68|51.91|49.71|51.91|49.71|51.88|49.68|0
1636966390000|2021-11-15 08:53:10|51.9|49.7|51.91|49.71|51.91|49.71|51.88|49.68|0
1636966440000|2021-11-15 08:54:00|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1636966460000|2021-11-15 08:54:20|51.85|49.65|51.81|49.61|51.85|49.65|51.81|49.61|0
1636966480000|2021-11-15 08:54:40|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1636966490000|2021-11-15 08:54:50|51.78|49.58|51.78|49.58|51.78|49.58|51.76|49.56|0
1636966500000|2021-11-15 08:55:00|51.76|49.56|51.75|49.55|51.78|49.58|51.75|49.55|0
1636966510000|2021-11-15 08:55:10|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1636966530000|2021-11-15 08:55:30|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1636966540000|2021-11-15 08:55:40|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1636966560000|2021-11-15 08:56:00|51.66|49.46|51.68|49.48|51.68|49.48|51.66|49.46|0
1636966570000|2021-11-15 08:56:10|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1636966590000|2021-11-15 08:56:30|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1636966610000|2021-11-15 08:56:50|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1636966670000|2021-11-15 08:57:50|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1636966680000|2021-11-15 08:58:00|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1636966690000|2021-11-15 08:58:10|51.64|49.44|51.64|49.44|51.64|49.44|51.63|49.43|0
1636966700000|2021-11-15 08:58:20|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1636966720000|2021-11-15 08:58:40|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1636966770000|2021-11-15 08:59:30|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636966780000|2021-11-15 08:59:40|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1636966800000|2021-11-15 09:00:00|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636966820000|2021-11-15 09:00:20|51.64|49.44|51.48|49.28|51.64|49.44|51.48|49.28|0
1636966830000|2021-11-15 09:00:30|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1636966850000|2021-11-15 09:00:50|51.54|49.34|51.58|49.38|51.58|49.38|51.54|49.34|0
1636966870000|2021-11-15 09:01:10|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636966880000|2021-11-15 09:01:20|51.64|49.44|51.64|49.44|51.64|49.44|51.61|49.41|0
1636966900000|2021-11-15 09:01:40|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1636966920000|2021-11-15 09:02:00|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1636966930000|2021-11-15 09:02:10|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1636966940000|2021-11-15 09:02:20|51.58|49.38|51.59|49.39|51.59|49.39|51.58|49.38|0
1636966950000|2021-11-15 09:02:30|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1636966960000|2021-11-15 09:02:40|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1636966980000|2021-11-15 09:03:00|51.58|49.38|51.54|49.34|51.58|49.38|51.54|49.34|0
1636967000000|2021-11-15 09:03:20|51.51|49.31|51.48|49.28|51.51|49.31|51.48|49.28|0
1636967010000|2021-11-15 09:03:30|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1636967030000|2021-11-15 09:03:50|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1636967050000|2021-11-15 09:04:10|51.44|49.24|51.48|49.28|51.51|49.31|51.44|49.24|0
1636967080000|2021-11-15 09:04:40|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1636967100000|2021-11-15 09:05:00|51.43|49.23|51.44|49.24|51.44|49.24|51.43|49.23|0
1636967130000|2021-11-15 09:05:30|51.41|49.21|51.34|49.14|51.41|49.21|51.34|49.14|0
1636967170000|2021-11-15 09:06:10|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636967190000|2021-11-15 09:06:30|51.34|49.14|51.34|49.14|51.34|49.14|51.33|49.13|0
1636967220000|2021-11-15 09:07:00|51.41|49.21|51.38|49.18|51.41|49.21|51.38|49.18|0
1636967270000|2021-11-15 09:07:50|51.36|49.16|51.37|49.17|51.38|49.18|51.36|49.16|0
1636967280000|2021-11-15 09:08:00|51.41|49.21|51.37|49.17|51.41|49.21|51.37|49.17|0
1636967300000|2021-11-15 09:08:20|51.41|49.21|51.37|49.17|51.41|49.21|51.37|49.17|0
1636967310000|2021-11-15 09:08:30|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636967320000|2021-11-15 09:08:40|51.31|49.11|51.34|49.14|51.34|49.14|51.31|49.11|0
1636967330000|2021-11-15 09:08:50|51.31|49.11|51.28|49.08|51.31|49.11|51.24|49.04|0
1636967340000|2021-11-15 09:09:00|51.24|49.04|51.28|49.08|51.28|49.08|51.24|49.04|0
1636967350000|2021-11-15 09:09:10|51.31|49.11|51.31|49.11|51.31|49.11|51.29|49.09|0
1636967360000|2021-11-15 09:09:20|51.28|49.08|51.31|49.11|51.31|49.11|51.28|49.08|0
1636967370000|2021-11-15 09:09:30|51.28|49.08|51.28|49.08|51.31|49.11|51.28|49.08|0
1636967380000|2021-11-15 09:09:40|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1636967390000|2021-11-15 09:09:50|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636967400000|2021-11-15 09:10:00|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636967430000|2021-11-15 09:10:30|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1636967490000|2021-11-15 09:11:30|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636967540000|2021-11-15 09:12:20|51.31|49.11|51.37|49.17|51.37|49.17|51.31|49.11|0
1636967550000|2021-11-15 09:12:30|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1636967600000|2021-11-15 09:13:20|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1636967610000|2021-11-15 09:13:30|51.41|49.21|51.44|49.24|51.44|49.24|51.41|49.21|0
1636967620000|2021-11-15 09:13:40|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636967640000|2021-11-15 09:14:00|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1636967700000|2021-11-15 09:15:00|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1636967710000|2021-11-15 09:15:10|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636967720000|2021-11-15 09:15:20|51.5|49.3|51.54|49.34|51.54|49.34|51.5|49.3|0
1636967740000|2021-11-15 09:15:40|51.57|49.37|51.54|49.34|51.57|49.37|51.54|49.34|0
1636967750000|2021-11-15 09:15:50|51.57|49.37|51.55|49.35|51.57|49.37|51.55|49.35|0
1636967760000|2021-11-15 09:16:00|51.54|49.34|51.57|49.37|51.57|49.37|51.54|49.34|0
1636967800000|2021-11-15 09:16:40|51.59|49.39|51.57|49.37|51.59|49.39|51.57|49.37|0
1636967810000|2021-11-15 09:16:50|51.6|49.4|51.57|49.37|51.6|49.4|51.57|49.37|0
1636967820000|2021-11-15 09:17:00|51.59|49.39|51.6|49.4|51.6|49.4|51.57|49.37|0
1636967840000|2021-11-15 09:17:20|51.57|49.37|51.6|49.4|51.6|49.4|51.57|49.37|0
1636967850000|2021-11-15 09:17:30|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1636967860000|2021-11-15 09:17:40|51.6|49.4|51.64|49.44|51.64|49.44|51.6|49.4|0
1636967890000|2021-11-15 09:18:10|51.6|49.4|51.62|49.42|51.62|49.42|51.6|49.4|0
1636967900000|2021-11-15 09:18:20|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1636967930000|2021-11-15 09:18:50|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1636967960000|2021-11-15 09:19:20|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1636968000000|2021-11-15 09:20:00|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1636968060000|2021-11-15 09:21:00|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1636968080000|2021-11-15 09:21:20|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1636968090000|2021-11-15 09:21:30|51.63|49.43|51.67|49.47|51.67|49.47|51.63|49.43|0
1636968100000|2021-11-15 09:21:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1636968120000|2021-11-15 09:22:00|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1636968130000|2021-11-15 09:22:10|51.63|49.43|51.6|49.4|51.63|49.43|51.6|49.4|0
1636968150000|2021-11-15 09:22:30|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1636968190000|2021-11-15 09:23:10|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636968200000|2021-11-15 09:23:20|51.57|49.37|51.53|49.33|51.57|49.37|51.53|49.33|0
1636968210000|2021-11-15 09:23:30|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1636968240000|2021-11-15 09:24:00|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636968250000|2021-11-15 09:24:10|51.5|49.3|51.5|49.3|51.53|49.33|51.5|49.3|0
1636968260000|2021-11-15 09:24:20|51.53|49.33|51.52|49.32|51.53|49.33|51.52|49.32|0
1636968270000|2021-11-15 09:24:30|51.5|49.3|51.52|49.32|51.52|49.32|51.5|49.3|0
1636968280000|2021-11-15 09:24:40|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1636968350000|2021-11-15 09:25:50|51.53|49.33|51.5|49.3|51.53|49.33|51.5|49.3|0
1636968380000|2021-11-15 09:26:20|51.53|49.33|51.53|49.33|51.53|49.33|51.52|49.32|0
1636968420000|2021-11-15 09:27:00|51.5|49.3|51.5|49.3|51.53|49.33|51.5|49.3|0
1636968440000|2021-11-15 09:27:20|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636968540000|2021-11-15 09:29:00|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1636968560000|2021-11-15 09:29:20|51.55|49.35|51.56|49.36|51.56|49.36|51.55|49.35|0
1636968570000|2021-11-15 09:29:30|51.53|49.33|51.55|49.35|51.55|49.35|51.53|49.33|0
1636968580000|2021-11-15 09:29:40|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636968590000|2021-11-15 09:29:50|51.55|49.35|51.55|49.35|51.56|49.36|51.53|49.33|0
1636968600000|2021-11-15 09:30:00|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1636968630000|2021-11-15 09:30:30|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1636968650000|2021-11-15 09:30:50|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1636968670000|2021-11-15 09:31:10|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1636968680000|2021-11-15 09:31:20|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1636968780000|2021-11-15 09:33:00|51.61|49.41|51.6|49.4|51.61|49.41|51.6|49.4|0
1636968820000|2021-11-15 09:33:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1636968840000|2021-11-15 09:34:00|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1636968860000|2021-11-15 09:34:20|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1636968880000|2021-11-15 09:34:40|51.65|49.45|51.66|49.46|51.66|49.46|51.65|49.45|0
1636968930000|2021-11-15 09:35:30|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1636968960000|2021-11-15 09:36:00|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1636969000000|2021-11-15 09:36:40|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1636969040000|2021-11-15 09:37:20|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1636969060000|2021-11-15 09:37:40|51.68|49.48|51.69|49.49|51.69|49.49|51.68|49.48|0
1636969070000|2021-11-15 09:37:50|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1636969080000|2021-11-15 09:38:00|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1636969090000|2021-11-15 09:38:10|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1636969100000|2021-11-15 09:38:20|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1636969120000|2021-11-15 09:38:40|51.76|49.56|51.79|49.59|51.79|49.59|51.76|49.56|0
1636969130000|2021-11-15 09:38:50|51.76|49.56|51.76|49.56|51.79|49.59|51.76|49.56|0
1636969140000|2021-11-15 09:39:00|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1636969150000|2021-11-15 09:39:10|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1636969170000|2021-11-15 09:39:30|51.79|49.59|51.76|49.56|51.79|49.59|51.76|49.56|0
1636969190000|2021-11-15 09:39:50|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1636969200000|2021-11-15 09:40:00|51.76|49.56|51.76|49.56|51.76|49.56|51.73|49.53|0
1636969210000|2021-11-15 09:40:10|51.74|49.54|51.73|49.53|51.74|49.54|51.73|49.53|0
1636969220000|2021-11-15 09:40:20|51.74|49.54|51.76|49.56|51.76|49.56|51.74|49.54|0
1636969240000|2021-11-15 09:40:40|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1636969260000|2021-11-15 09:41:00|51.69|49.49|51.73|49.53|51.73|49.53|51.69|49.49|0
1636969270000|2021-11-15 09:41:10|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1636969280000|2021-11-15 09:41:20|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1636969290000|2021-11-15 09:41:30|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1636969320000|2021-11-15 09:42:00|51.63|49.43|51.66|49.46|51.66|49.46|51.63|49.43|0
1636969330000|2021-11-15 09:42:10|51.63|49.43|51.63|49.43|51.64|49.44|51.63|49.43|0
1636969410000|2021-11-15 09:43:30|51.62|49.42|51.66|49.46|51.66|49.46|51.62|49.42|0
1636969520000|2021-11-15 09:45:20|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636969530000|2021-11-15 09:45:30|51.66|49.46|51.62|49.42|51.66|49.46|51.62|49.42|0
1636969590000|2021-11-15 09:46:30|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1636969600000|2021-11-15 09:46:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636969620000|2021-11-15 09:47:00|51.64|49.44|51.62|49.42|51.64|49.44|51.62|49.42|0
1636969630000|2021-11-15 09:47:10|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1636969670000|2021-11-15 09:47:50|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1636969690000|2021-11-15 09:48:10|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1636969700000|2021-11-15 09:48:20|51.69|49.49|51.72|49.52|51.72|49.52|51.69|49.49|0
1636969730000|2021-11-15 09:48:50|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1636969800000|2021-11-15 09:50:00|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1636969810000|2021-11-15 09:50:10|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1636969860000|2021-11-15 09:51:00|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1636969870000|2021-11-15 09:51:10|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1636969910000|2021-11-15 09:51:50|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636969950000|2021-11-15 09:52:30|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1636969970000|2021-11-15 09:52:50|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1636969990000|2021-11-15 09:53:10|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1636970050000|2021-11-15 09:54:10|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1636970110000|2021-11-15 09:55:10|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1636970120000|2021-11-15 09:55:20|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1636970150000|2021-11-15 09:55:50|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1636970170000|2021-11-15 09:56:10|51.54|49.34|51.52|49.32|51.54|49.34|51.52|49.32|0
1636970180000|2021-11-15 09:56:20|51.55|49.35|51.52|49.32|51.55|49.35|51.52|49.32|0
1636970220000|2021-11-15 09:57:00|51.49|49.29|51.52|49.32|51.52|49.32|51.49|49.29|0
1636970230000|2021-11-15 09:57:10|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636970260000|2021-11-15 09:57:40|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1636970300000|2021-11-15 09:58:20|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636970310000|2021-11-15 09:58:30|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1636970320000|2021-11-15 09:58:40|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636970360000|2021-11-15 09:59:20|51.47|49.27|51.45|49.25|51.47|49.27|51.42|49.22|0
1636970370000|2021-11-15 09:59:30|51.42|49.22|51.49|49.29|51.49|49.29|51.42|49.22|0
1636970400000|2021-11-15 10:00:00|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1636970410000|2021-11-15 10:00:10|51.49|49.29|51.49|49.29|51.49|49.29|51.47|49.27|0
1636970420000|2021-11-15 10:00:20|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1636970450000|2021-11-15 10:00:50|51.47|49.27|51.48|49.28|51.48|49.28|51.47|49.27|0
1636970470000|2021-11-15 10:01:10|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1636970490000|2021-11-15 10:01:30|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1636970530000|2021-11-15 10:02:10|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636970540000|2021-11-15 10:02:20|51.42|49.22|51.38|49.18|51.42|49.22|51.38|49.18|0
1636970630000|2021-11-15 10:03:50|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1636970670000|2021-11-15 10:04:30|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1636970720000|2021-11-15 10:05:20|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1636970730000|2021-11-15 10:05:30|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1636970740000|2021-11-15 10:05:40|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636970750000|2021-11-15 10:05:50|51.32|49.12|51.35|49.15|51.35|49.15|51.32|49.12|0
1636970810000|2021-11-15 10:06:50|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1636970820000|2021-11-15 10:07:00|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636970830000|2021-11-15 10:07:10|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1636970850000|2021-11-15 10:07:30|51.33|49.13|51.32|49.12|51.33|49.13|51.32|49.12|0
1636970890000|2021-11-15 10:08:10|51.35|49.15|51.32|49.12|51.35|49.15|51.32|49.12|0
1636970900000|2021-11-15 10:08:20|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636970910000|2021-11-15 10:08:30|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636970920000|2021-11-15 10:08:40|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636970960000|2021-11-15 10:09:20|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636970980000|2021-11-15 10:09:40|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636971000000|2021-11-15 10:10:00|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636971020000|2021-11-15 10:10:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636971030000|2021-11-15 10:10:30|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1636971040000|2021-11-15 10:10:40|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636971050000|2021-11-15 10:10:50|51.3|49.1|51.32|49.12|51.32|49.12|51.3|49.1|0
1636971070000|2021-11-15 10:11:10|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636971130000|2021-11-15 10:12:10|51.28|49.08|51.31|49.11|51.31|49.11|51.28|49.08|0
1636971200000|2021-11-15 10:13:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636971240000|2021-11-15 10:14:00|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636971250000|2021-11-15 10:14:10|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636971300000|2021-11-15 10:15:00|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636971310000|2021-11-15 10:15:10|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636971320000|2021-11-15 10:15:20|51.25|49.05|51.28|49.08|51.28|49.08|51.25|49.05|0
1636971330000|2021-11-15 10:15:30|51.26|49.06|51.28|49.08|51.28|49.08|51.25|49.05|0
1636971360000|2021-11-15 10:16:00|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636971370000|2021-11-15 10:16:10|51.21|49.01|51.28|49.08|51.28|49.08|51.21|49.01|0
1636971380000|2021-11-15 10:16:20|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636971390000|2021-11-15 10:16:30|51.21|49.01|51.21|49.01|51.25|49.05|51.21|49.01|0
1636971440000|2021-11-15 10:17:20|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636971450000|2021-11-15 10:17:30|51.21|49.01|51.23|49.03|51.23|49.03|51.21|49.01|0
1636971460000|2021-11-15 10:17:40|51.25|49.05|51.21|49.01|51.25|49.05|51.21|49.01|0
1636971480000|2021-11-15 10:18:00|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1636971500000|2021-11-15 10:18:20|51.21|49.01|51.25|49.05|51.25|49.05|51.21|49.01|0
1636971510000|2021-11-15 10:18:30|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1636971580000|2021-11-15 10:19:40|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636971590000|2021-11-15 10:19:50|51.2|49|51.21|49.01|51.21|49.01|51.18|48.98|0
1636971630000|2021-11-15 10:20:30|51.24|49.04|51.21|49.01|51.24|49.04|51.21|49.01|0
1636971650000|2021-11-15 10:20:50|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1636971670000|2021-11-15 10:21:10|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636971680000|2021-11-15 10:21:20|51.24|49.04|51.21|49.01|51.24|49.04|51.21|49.01|0
1636971690000|2021-11-15 10:21:30|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1636971770000|2021-11-15 10:22:50|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636971790000|2021-11-15 10:23:10|51.18|48.98|51.21|49.01|51.21|49.01|51.18|48.98|0
1636971810000|2021-11-15 10:23:30|51.23|49.03|51.24|49.04|51.24|49.04|51.23|49.03|0
1636971830000|2021-11-15 10:23:50|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636971910000|2021-11-15 10:25:10|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1636971930000|2021-11-15 10:25:30|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636971940000|2021-11-15 10:25:40|51.26|49.06|51.24|49.04|51.26|49.06|51.24|49.04|0
1636971970000|2021-11-15 10:26:10|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636971990000|2021-11-15 10:26:30|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1636972050000|2021-11-15 10:27:30|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1636972060000|2021-11-15 10:27:40|51.24|49.04|51.27|49.07|51.27|49.07|51.24|49.04|0
1636972080000|2021-11-15 10:28:00|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1636972100000|2021-11-15 10:28:20|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1636972190000|2021-11-15 10:29:50|51.26|49.06|51.27|49.07|51.27|49.07|51.26|49.06|0
1636972270000|2021-11-15 10:31:10|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636972290000|2021-11-15 10:31:30|51.32|49.12|51.31|49.11|51.32|49.12|51.31|49.11|0
1636972350000|2021-11-15 10:32:30|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636972400000|2021-11-15 10:33:20|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636972440000|2021-11-15 10:34:00|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636972450000|2021-11-15 10:34:10|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636972480000|2021-11-15 10:34:40|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1636972600000|2021-11-15 10:36:40|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1636972620000|2021-11-15 10:37:00|51.2|49|51.2|49|51.2|49|51.2|49|0
1636972660000|2021-11-15 10:37:40|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1636972700000|2021-11-15 10:38:20|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1636972710000|2021-11-15 10:38:30|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1636972750000|2021-11-15 10:39:10|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1636972780000|2021-11-15 10:39:40|50.97|48.77|50.99|48.79|50.99|48.79|50.97|48.77|0
1636972790000|2021-11-15 10:39:50|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1636972800000|2021-11-15 10:40:00|50.97|48.77|50.94|48.74|50.97|48.77|50.94|48.74|0
1636972810000|2021-11-15 10:40:10|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1636972820000|2021-11-15 10:40:20|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1636972830000|2021-11-15 10:40:30|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1636972850000|2021-11-15 10:40:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1636972900000|2021-11-15 10:41:40|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1636972910000|2021-11-15 10:41:50|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1636972940000|2021-11-15 10:42:20|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1636972950000|2021-11-15 10:42:30|51.1|48.9|51.12|48.92|51.12|48.92|51.1|48.9|0
1636972960000|2021-11-15 10:42:40|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1636973010000|2021-11-15 10:43:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1636973020000|2021-11-15 10:43:40|51.09|48.89|51.1|48.9|51.1|48.9|51.09|48.89|0
1636973050000|2021-11-15 10:44:10|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1636973060000|2021-11-15 10:44:20|51.1|48.9|51.14|48.94|51.14|48.94|51.1|48.9|0
1636973080000|2021-11-15 10:44:40|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1636973100000|2021-11-15 10:45:00|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1636973120000|2021-11-15 10:45:20|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1636973130000|2021-11-15 10:45:30|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636973140000|2021-11-15 10:45:40|51.14|48.94|51.17|48.97|51.17|48.97|51.14|48.94|0
1636973150000|2021-11-15 10:45:50|51.19|48.99|51.17|48.97|51.2|49|51.17|48.97|0
1636973220000|2021-11-15 10:47:00|51.2|49|51.2|49|51.2|49|51.2|49|0
1636973230000|2021-11-15 10:47:10|51.17|48.97|51.17|48.97|51.2|49|51.17|48.97|0
1636973280000|2021-11-15 10:48:00|51.2|49|51.17|48.97|51.2|49|51.17|48.97|0
1636973290000|2021-11-15 10:48:10|51.2|49|51.2|49|51.2|49|51.2|49|0
1636973300000|2021-11-15 10:48:20|51.18|48.98|51.2|49|51.2|49|51.18|48.98|0
1636973340000|2021-11-15 10:49:00|51.23|49.03|51.2|49|51.23|49.03|51.2|49|0
1636973370000|2021-11-15 10:49:30|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1636973440000|2021-11-15 10:50:40|51.13|48.93|51.17|48.97|51.17|48.97|51.13|48.93|0
1636973490000|2021-11-15 10:51:30|51.15|48.95|51.13|48.93|51.15|48.95|51.13|48.93|0
1636973530000|2021-11-15 10:52:10|51.17|48.97|51.17|48.97|51.17|48.97|51.15|48.95|0
1636973560000|2021-11-15 10:52:40|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1636973580000|2021-11-15 10:53:00|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1636973600000|2021-11-15 10:53:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636973630000|2021-11-15 10:53:50|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1636973660000|2021-11-15 10:54:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636973700000|2021-11-15 10:55:00|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1636973710000|2021-11-15 10:55:10|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1636973740000|2021-11-15 10:55:40|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1636973770000|2021-11-15 10:56:10|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636973780000|2021-11-15 10:56:20|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1636973790000|2021-11-15 10:56:30|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1636973810000|2021-11-15 10:56:50|51.13|48.93|51.11|48.91|51.13|48.93|51.11|48.91|0
1636973820000|2021-11-15 10:57:00|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1636973850000|2021-11-15 10:57:30|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1636973930000|2021-11-15 10:58:50|51.06|48.86|51.08|48.88|51.08|48.88|51.06|48.86|0
1636973940000|2021-11-15 10:59:00|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1636973990000|2021-11-15 10:59:50|51.05|48.85|51.03|48.83|51.05|48.85|51.03|48.83|0
1636974010000|2021-11-15 11:00:10|51|48.8|51|48.8|51|48.8|51|48.8|0
1636974020000|2021-11-15 11:00:20|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1636974060000|2021-11-15 11:01:00|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1636974080000|2021-11-15 11:01:20|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1636974090000|2021-11-15 11:01:30|51.08|48.88|51.1|48.9|51.1|48.9|51.08|48.88|0
1636974130000|2021-11-15 11:02:10|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1636974160000|2021-11-15 11:02:40|51.1|48.9|51.13|48.93|51.13|48.93|51.1|48.9|0
1636974190000|2021-11-15 11:03:10|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636974200000|2021-11-15 11:03:20|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636974220000|2021-11-15 11:03:40|51.16|48.96|51.19|48.99|51.19|48.99|51.16|48.96|0
1636974230000|2021-11-15 11:03:50|51.16|48.96|51.19|48.99|51.19|48.99|51.16|48.96|0
1636974250000|2021-11-15 11:04:10|51.21|49.01|51.23|49.03|51.23|49.03|51.21|49.01|0
1636974260000|2021-11-15 11:04:20|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636974280000|2021-11-15 11:04:40|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636974300000|2021-11-15 11:05:00|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1636974320000|2021-11-15 11:05:20|51.16|48.96|51.13|48.93|51.16|48.96|51.13|48.93|0
1636974350000|2021-11-15 11:05:50|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636974390000|2021-11-15 11:06:30|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1636974400000|2021-11-15 11:06:40|51.11|48.91|51.13|48.93|51.13|48.93|51.11|48.91|0
1636974420000|2021-11-15 11:07:00|51.11|48.91|51.13|48.93|51.13|48.93|51.11|48.91|0
1636974440000|2021-11-15 11:07:20|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1636974450000|2021-11-15 11:07:30|51.16|48.96|51.19|48.99|51.19|48.99|51.16|48.96|0
1636974470000|2021-11-15 11:07:50|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636974490000|2021-11-15 11:08:10|51.19|48.99|51.18|48.98|51.19|48.99|51.18|48.98|0
1636974500000|2021-11-15 11:08:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636974530000|2021-11-15 11:08:50|51.13|48.93|51.13|48.93|51.16|48.96|51.13|48.93|0
1636974540000|2021-11-15 11:09:00|51.14|48.94|51.16|48.96|51.16|48.96|51.14|48.94|0
1636974550000|2021-11-15 11:09:10|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1636974560000|2021-11-15 11:09:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636974610000|2021-11-15 11:10:10|51.17|48.97|51.19|48.99|51.19|48.99|51.17|48.97|0
1636974660000|2021-11-15 11:11:00|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636974690000|2021-11-15 11:11:30|51.17|48.97|51.16|48.96|51.19|48.99|51.16|48.96|0
1636974730000|2021-11-15 11:12:10|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636974740000|2021-11-15 11:12:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636974880000|2021-11-15 11:14:40|51.19|48.99|51.16|48.96|51.19|48.99|51.16|48.96|0
1636974900000|2021-11-15 11:15:00|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636974940000|2021-11-15 11:15:40|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636975000000|2021-11-15 11:16:40|51.09|48.89|51.06|48.86|51.09|48.89|51.06|48.86|0
1636975010000|2021-11-15 11:16:50|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636975020000|2021-11-15 11:17:00|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1636975030000|2021-11-15 11:17:10|51.07|48.87|51.06|48.86|51.07|48.87|51.06|48.86|0
1636975040000|2021-11-15 11:17:20|50.99|48.79|50.99|48.79|50.99|48.79|50.99|48.79|0
1636975050000|2021-11-15 11:17:30|50.96|48.76|50.99|48.79|50.99|48.79|50.96|48.76|0
1636975070000|2021-11-15 11:17:50|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1636975080000|2021-11-15 11:18:00|50.92|48.72|51.21|49.01|51.21|49.01|50.92|48.72|0
1636975090000|2021-11-15 11:18:10|51.19|48.99|51.23|49.03|51.23|49.03|51.19|48.99|0
1636975120000|2021-11-15 11:18:40|51.26|49.06|51.28|49.08|51.28|49.08|51.26|49.06|0
1636975130000|2021-11-15 11:18:50|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1636975140000|2021-11-15 11:19:00|51.28|49.08|51.32|49.12|51.32|49.12|51.28|49.08|0
1636975150000|2021-11-15 11:19:10|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1636975160000|2021-11-15 11:19:20|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636975180000|2021-11-15 11:19:40|51.31|49.11|51.31|49.11|51.32|49.12|51.31|49.11|0
1636975190000|2021-11-15 11:19:50|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636975210000|2021-11-15 11:20:10|51.34|49.14|51.32|49.12|51.34|49.14|51.32|49.12|0
1636975220000|2021-11-15 11:20:20|51.36|49.16|51.32|49.12|51.36|49.16|51.32|49.12|0
1636975230000|2021-11-15 11:20:30|51.36|49.16|51.32|49.12|51.36|49.16|51.32|49.12|0
1636975240000|2021-11-15 11:20:40|51.34|49.14|51.32|49.12|51.34|49.14|51.32|49.12|0
1636975250000|2021-11-15 11:20:50|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1636975280000|2021-11-15 11:21:20|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1636975300000|2021-11-15 11:21:40|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1636975310000|2021-11-15 11:21:50|51.44|49.24|51.42|49.22|51.44|49.24|51.42|49.22|0
1636975320000|2021-11-15 11:22:00|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1636975330000|2021-11-15 11:22:10|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1636975360000|2021-11-15 11:22:40|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1636975370000|2021-11-15 11:22:50|51.36|49.16|51.36|49.16|51.39|49.19|51.36|49.16|0
1636975380000|2021-11-15 11:23:00|51.39|49.19|51.36|49.16|51.39|49.19|51.36|49.16|0
1636975400000|2021-11-15 11:23:20|51.32|49.12|51.34|49.14|51.34|49.14|51.32|49.12|0
1636975410000|2021-11-15 11:23:30|51.32|49.12|51.36|49.16|51.36|49.16|51.32|49.12|0
1636975430000|2021-11-15 11:23:50|51.39|49.19|51.39|49.19|51.42|49.22|51.39|49.19|0
1636975440000|2021-11-15 11:24:00|51.36|49.16|51.36|49.16|51.39|49.19|51.36|49.16|0
1636975460000|2021-11-15 11:24:20|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636975470000|2021-11-15 11:24:30|51.36|49.16|51.36|49.16|51.36|49.16|51.34|49.14|0
1636975480000|2021-11-15 11:24:40|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636975490000|2021-11-15 11:24:50|51.29|49.09|51.26|49.06|51.29|49.09|51.26|49.06|0
1636975500000|2021-11-15 11:25:00|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1636975580000|2021-11-15 11:26:20|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636975650000|2021-11-15 11:27:30|51.39|49.19|51.37|49.17|51.39|49.19|51.37|49.17|0
1636975660000|2021-11-15 11:27:40|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636975670000|2021-11-15 11:27:50|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1636975680000|2021-11-15 11:28:00|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636975690000|2021-11-15 11:28:10|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1636975700000|2021-11-15 11:28:20|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1636975730000|2021-11-15 11:28:50|51.44|49.24|51.42|49.22|51.44|49.24|51.42|49.22|0
1636975740000|2021-11-15 11:29:00|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1636975750000|2021-11-15 11:29:10|51.42|49.22|51.49|49.29|51.49|49.29|51.42|49.22|0
1636975760000|2021-11-15 11:29:20|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1636975780000|2021-11-15 11:29:40|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636975810000|2021-11-15 11:30:10|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1636975820000|2021-11-15 11:30:20|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1636975830000|2021-11-15 11:30:30|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1636975840000|2021-11-15 11:30:40|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636975860000|2021-11-15 11:31:00|51.32|49.12|51.29|49.09|51.32|49.12|51.29|49.09|0
1636975870000|2021-11-15 11:31:10|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1636975880000|2021-11-15 11:31:20|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636975890000|2021-11-15 11:31:30|51.2|49|51.22|49.02|51.22|49.02|51.19|48.99|0
1636975900000|2021-11-15 11:31:40|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636975910000|2021-11-15 11:31:50|51.2|49|51.2|49|51.2|49|51.2|49|0
1636975920000|2021-11-15 11:32:00|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636975930000|2021-11-15 11:32:10|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636975960000|2021-11-15 11:32:40|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636975970000|2021-11-15 11:32:50|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636975980000|2021-11-15 11:33:00|51.12|48.92|51.19|48.99|51.19|48.99|51.12|48.92|0
1636975990000|2021-11-15 11:33:10|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1636976000000|2021-11-15 11:33:20|51.25|49.05|51.22|49.02|51.25|49.05|51.22|49.02|0
1636976010000|2021-11-15 11:33:30|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636976030000|2021-11-15 11:33:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1636976040000|2021-11-15 11:34:00|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1636976120000|2021-11-15 11:35:20|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636976130000|2021-11-15 11:35:30|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636976150000|2021-11-15 11:35:50|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636976180000|2021-11-15 11:36:20|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636976190000|2021-11-15 11:36:30|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636976200000|2021-11-15 11:36:40|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636976220000|2021-11-15 11:37:00|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1636976230000|2021-11-15 11:37:10|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636976240000|2021-11-15 11:37:20|51.38|49.18|51.35|49.15|51.38|49.18|51.35|49.15|0
1636976250000|2021-11-15 11:37:30|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1636976260000|2021-11-15 11:37:40|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1636976280000|2021-11-15 11:38:00|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1636976300000|2021-11-15 11:38:20|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1636976330000|2021-11-15 11:38:50|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636976340000|2021-11-15 11:39:00|51.38|49.18|51.35|49.15|51.38|49.18|51.35|49.15|0
1636976380000|2021-11-15 11:39:40|51.37|49.17|51.35|49.15|51.38|49.18|51.35|49.15|0
1636976400000|2021-11-15 11:40:00|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636976490000|2021-11-15 11:41:30|51.28|49.08|51.32|49.12|51.32|49.12|51.28|49.08|0
1636976520000|2021-11-15 11:42:00|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636976530000|2021-11-15 11:42:10|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636976540000|2021-11-15 11:42:20|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636976560000|2021-11-15 11:42:40|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636976620000|2021-11-15 11:43:40|51.3|49.1|51.35|49.15|51.35|49.15|51.3|49.1|0
1636976680000|2021-11-15 11:44:40|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636976790000|2021-11-15 11:46:30|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636976820000|2021-11-15 11:47:00|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636976840000|2021-11-15 11:47:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636976850000|2021-11-15 11:47:30|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636976860000|2021-11-15 11:47:40|51.28|49.08|51.28|49.08|51.31|49.11|51.28|49.08|0
1636976880000|2021-11-15 11:48:00|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636976890000|2021-11-15 11:48:10|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636976920000|2021-11-15 11:48:40|51.36|49.16|51.38|49.18|51.38|49.18|51.36|49.16|0
1636976930000|2021-11-15 11:48:50|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636976940000|2021-11-15 11:49:00|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636976980000|2021-11-15 11:49:40|51.31|49.11|51.34|49.14|51.34|49.14|51.31|49.11|0
1636976990000|2021-11-15 11:49:50|51.31|49.11|51.33|49.13|51.33|49.13|51.31|49.11|0
1636977000000|2021-11-15 11:50:00|51.34|49.14|51.31|49.11|51.34|49.14|51.31|49.11|0
1636977010000|2021-11-15 11:50:10|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636977030000|2021-11-15 11:50:30|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636977050000|2021-11-15 11:50:50|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636977060000|2021-11-15 11:51:00|51.25|49.05|51.28|49.08|51.28|49.08|51.25|49.05|0
1636977080000|2021-11-15 11:51:20|51.26|49.06|51.31|49.11|51.31|49.11|51.26|49.06|0
1636977110000|2021-11-15 11:51:50|51.33|49.13|51.31|49.11|51.34|49.14|51.31|49.11|0
1636977120000|2021-11-15 11:52:00|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636977130000|2021-11-15 11:52:10|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1636977140000|2021-11-15 11:52:20|51.28|49.08|51.28|49.08|51.28|49.08|51.24|49.04|0
1636977150000|2021-11-15 11:52:30|51.24|49.04|51.28|49.08|51.28|49.08|51.24|49.04|0
1636977160000|2021-11-15 11:52:40|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1636977170000|2021-11-15 11:52:50|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636977210000|2021-11-15 11:53:30|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1636977260000|2021-11-15 11:54:20|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636977270000|2021-11-15 11:54:30|51.23|49.03|51.24|49.04|51.24|49.04|51.23|49.03|0
1636977290000|2021-11-15 11:54:50|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636977340000|2021-11-15 11:55:40|51.23|49.03|51.21|49.01|51.23|49.03|51.21|49.01|0
1636977350000|2021-11-15 11:55:50|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1636977360000|2021-11-15 11:56:00|51.26|49.06|51.24|49.04|51.26|49.06|51.23|49.03|0
1636977400000|2021-11-15 11:56:40|51.26|49.06|51.24|49.04|51.26|49.06|51.24|49.04|0
1636977480000|2021-11-15 11:58:00|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636977520000|2021-11-15 11:58:40|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1636977530000|2021-11-15 11:58:50|51.23|49.03|51.24|49.04|51.24|49.04|51.23|49.03|0
1636977600000|2021-11-15 12:00:00|51.27|49.07|51.27|49.07|51.27|49.07|51.24|49.04|0
1636977620000|2021-11-15 12:00:20|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636977640000|2021-11-15 12:00:40|51.32|49.12|51.31|49.11|51.32|49.12|51.31|49.11|0
1636977650000|2021-11-15 12:00:50|51.32|49.12|51.34|49.14|51.34|49.14|51.32|49.12|0
1636977670000|2021-11-15 12:01:10|51.37|49.17|51.34|49.14|51.37|49.17|51.31|49.11|0
1636977710000|2021-11-15 12:01:50|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636977730000|2021-11-15 12:02:10|51.34|49.14|51.31|49.11|51.34|49.14|51.31|49.11|0
1636977750000|2021-11-15 12:02:30|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636977760000|2021-11-15 12:02:40|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636977770000|2021-11-15 12:02:50|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636977890000|2021-11-15 12:04:50|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1636977920000|2021-11-15 12:05:20|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636977930000|2021-11-15 12:05:30|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1636977940000|2021-11-15 12:05:40|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636977990000|2021-11-15 12:06:30|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1636978020000|2021-11-15 12:07:00|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636978100000|2021-11-15 12:08:20|51.37|49.17|51.34|49.14|51.37|49.17|51.34|49.14|0
1636978160000|2021-11-15 12:09:20|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1636978220000|2021-11-15 12:10:20|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636978280000|2021-11-15 12:11:20|51.35|49.15|51.37|49.17|51.37|49.17|51.35|49.15|0
1636978360000|2021-11-15 12:12:40|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636978390000|2021-11-15 12:13:10|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1636978510000|2021-11-15 12:15:10|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636978560000|2021-11-15 12:16:00|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1636978570000|2021-11-15 12:16:10|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636978580000|2021-11-15 12:16:20|51.38|49.18|51.37|49.17|51.38|49.18|51.37|49.17|0
1636978610000|2021-11-15 12:16:50|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636978630000|2021-11-15 12:17:10|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1636978640000|2021-11-15 12:17:20|51.4|49.2|51.37|49.17|51.4|49.2|51.37|49.17|0
1636978650000|2021-11-15 12:17:30|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636978700000|2021-11-15 12:18:20|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1636978760000|2021-11-15 12:19:20|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636978810000|2021-11-15 12:20:10|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1636978870000|2021-11-15 12:21:10|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1636978890000|2021-11-15 12:21:30|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1636978900000|2021-11-15 12:21:40|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1636978940000|2021-11-15 12:22:20|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1636978950000|2021-11-15 12:22:30|51.5|49.3|51.5|49.3|51.53|49.33|51.5|49.3|0
1636978970000|2021-11-15 12:22:50|51.53|49.33|51.5|49.3|51.53|49.33|51.5|49.3|0
1636978980000|2021-11-15 12:23:00|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636979140000|2021-11-15 12:25:40|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636979150000|2021-11-15 12:25:50|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636979190000|2021-11-15 12:26:30|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1636979220000|2021-11-15 12:27:00|51.49|49.29|51.53|49.33|51.53|49.33|51.49|49.29|0
1636979250000|2021-11-15 12:27:30|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636979260000|2021-11-15 12:27:40|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636979280000|2021-11-15 12:28:00|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636979300000|2021-11-15 12:28:20|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636979360000|2021-11-15 12:29:20|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636979450000|2021-11-15 12:30:50|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1636979460000|2021-11-15 12:31:00|51.49|49.29|51.46|49.26|51.49|49.29|51.46|49.26|0
1636979490000|2021-11-15 12:31:30|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1636979520000|2021-11-15 12:32:00|51.39|49.19|51.43|49.23|51.43|49.23|51.39|49.19|0
1636979560000|2021-11-15 12:32:40|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1636979570000|2021-11-15 12:32:50|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1636979610000|2021-11-15 12:33:30|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1636979680000|2021-11-15 12:34:40|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1636979690000|2021-11-15 12:34:50|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1636979710000|2021-11-15 12:35:10|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1636979750000|2021-11-15 12:35:50|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1636979760000|2021-11-15 12:36:00|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1636979850000|2021-11-15 12:37:30|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1636979880000|2021-11-15 12:38:00|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1636979890000|2021-11-15 12:38:10|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636980030000|2021-11-15 12:40:30|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1636980170000|2021-11-15 12:42:50|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1636980180000|2021-11-15 12:43:00|51.32|49.12|51.32|49.12|51.32|49.12|51.29|49.09|0
1636980280000|2021-11-15 12:44:40|51.31|49.11|51.32|49.12|51.32|49.12|51.31|49.11|0
1636980360000|2021-11-15 12:46:00|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1636980400000|2021-11-15 12:46:40|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636980430000|2021-11-15 12:47:10|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1636980500000|2021-11-15 12:48:20|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636980510000|2021-11-15 12:48:30|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1636980580000|2021-11-15 12:49:40|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636980600000|2021-11-15 12:50:00|51.29|49.09|51.25|49.05|51.29|49.09|51.25|49.05|0
1636980680000|2021-11-15 12:51:20|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1636980700000|2021-11-15 12:51:40|51.25|49.05|51.25|49.05|51.25|49.05|51.22|49.02|0
1636980740000|2021-11-15 12:52:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636980750000|2021-11-15 12:52:30|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636980890000|2021-11-15 12:54:50|51.22|49.02|51.25|49.05|51.25|49.05|51.22|49.02|0
1636980920000|2021-11-15 12:55:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636980930000|2021-11-15 12:55:30|51.25|49.05|51.25|49.05|51.28|49.08|51.25|49.05|0
1636981070000|2021-11-15 12:57:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1636981100000|2021-11-15 12:58:20|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636981140000|2021-11-15 12:59:00|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636981170000|2021-11-15 12:59:30|51.25|49.05|51.22|49.02|51.25|49.05|51.22|49.02|0
1636981200000|2021-11-15 13:00:00|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636981210000|2021-11-15 13:00:10|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1636981220000|2021-11-15 13:00:20|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636981240000|2021-11-15 13:00:40|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1636981260000|2021-11-15 13:01:00|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636981270000|2021-11-15 13:01:10|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636981280000|2021-11-15 13:01:20|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1636981300000|2021-11-15 13:01:40|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1636981310000|2021-11-15 13:01:50|51.08|48.88|51.08|48.88|51.08|48.88|51.05|48.85|0
1636981330000|2021-11-15 13:02:10|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1636981350000|2021-11-15 13:02:30|50.98|48.78|50.92|48.72|50.98|48.78|50.92|48.72|0
1636981360000|2021-11-15 13:02:40|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1636981380000|2021-11-15 13:03:00|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1636981390000|2021-11-15 13:03:10|50.95|48.75|50.98|48.78|50.98|48.78|50.95|48.75|0
1636981460000|2021-11-15 13:04:20|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1636981470000|2021-11-15 13:04:30|50.98|48.78|50.97|48.77|50.98|48.78|50.97|48.77|0
1636981480000|2021-11-15 13:04:40|50.98|48.78|50.98|48.78|50.98|48.78|50.95|48.75|0
1636981490000|2021-11-15 13:04:50|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1636981500000|2021-11-15 13:05:00|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1636981510000|2021-11-15 13:05:10|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1636981530000|2021-11-15 13:05:30|50.95|48.75|50.98|48.78|50.98|48.78|50.95|48.75|0
1636981540000|2021-11-15 13:05:40|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1636981550000|2021-11-15 13:05:50|50.98|48.78|50.95|48.75|50.98|48.78|50.95|48.75|0
1636981600000|2021-11-15 13:06:40|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1636981610000|2021-11-15 13:06:50|51|48.8|50.98|48.78|51.02|48.82|50.98|48.78|0
1636981620000|2021-11-15 13:07:00|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1636981630000|2021-11-15 13:07:10|50.98|48.78|51.02|48.82|51.02|48.82|50.98|48.78|0
1636981640000|2021-11-15 13:07:20|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1636981700000|2021-11-15 13:08:20|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1636981830000|2021-11-15 13:10:30|50.98|48.78|52.41|50.21|52.41|50.21|50.98|48.78|0
1636981850000|2021-11-15 13:10:50|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1636981860000|2021-11-15 13:11:00|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1636981870000|2021-11-15 13:11:10|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1636981880000|2021-11-15 13:11:20|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1636981890000|2021-11-15 13:11:30|51.66|49.46|51.66|49.46|51.66|49.46|51.62|49.42|0
1636981900000|2021-11-15 13:11:40|51.62|49.42|51.66|49.46|51.66|49.46|51.62|49.42|0
1636981910000|2021-11-15 13:11:50|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636981920000|2021-11-15 13:12:00|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1636981930000|2021-11-15 13:12:10|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1636981940000|2021-11-15 13:12:20|51.67|49.47|51.66|49.46|51.67|49.47|51.66|49.46|0
1636981950000|2021-11-15 13:12:30|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1636981970000|2021-11-15 13:12:50|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1636982000000|2021-11-15 13:13:20|51.64|49.44|51.56|49.36|51.64|49.44|51.56|49.36|0
1636982010000|2021-11-15 13:13:30|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1636982020000|2021-11-15 13:13:40|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1636982030000|2021-11-15 13:13:50|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1636982060000|2021-11-15 13:14:20|51.52|49.32|51.56|49.36|51.56|49.36|51.52|49.32|0
1636982080000|2021-11-15 13:14:40|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1636982100000|2021-11-15 13:15:00|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636982110000|2021-11-15 13:15:10|51.51|49.31|51.49|49.29|51.51|49.31|51.49|49.29|0
1636982140000|2021-11-15 13:15:40|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1636982150000|2021-11-15 13:15:50|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1636982180000|2021-11-15 13:16:20|51.46|49.26|51.39|49.19|51.46|49.26|51.39|49.19|0
1636982190000|2021-11-15 13:16:30|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1636982200000|2021-11-15 13:16:40|51.39|49.19|51.36|49.16|51.39|49.19|51.36|49.16|0
1636982210000|2021-11-15 13:16:50|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1636982220000|2021-11-15 13:17:00|51.34|49.14|51.31|49.11|51.36|49.16|51.31|49.11|0
1636982230000|2021-11-15 13:17:10|51.29|49.09|51.26|49.06|51.29|49.09|51.26|49.06|0
1636982240000|2021-11-15 13:17:20|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1636982250000|2021-11-15 13:17:30|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1636982260000|2021-11-15 13:17:40|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1636982270000|2021-11-15 13:17:50|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1636982280000|2021-11-15 13:18:00|51.29|49.09|51.26|49.06|51.29|49.09|51.26|49.06|0
1636982290000|2021-11-15 13:18:10|51.23|49.03|51.26|49.06|51.26|49.06|51.23|49.03|0
1636982300000|2021-11-15 13:18:20|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1636982310000|2021-11-15 13:18:30|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1636982320000|2021-11-15 13:18:40|51.29|49.09|51.32|49.12|51.32|49.12|51.29|49.09|0
1636982330000|2021-11-15 13:18:50|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1636982340000|2021-11-15 13:19:00|51.26|49.06|51.29|49.09|51.29|49.09|51.26|49.06|0
1636982350000|2021-11-15 13:19:10|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1636982360000|2021-11-15 13:19:20|51.29|49.09|51.29|49.09|51.32|49.12|51.29|49.09|0
1636982380000|2021-11-15 13:19:40|51.26|49.06|51.29|49.09|51.29|49.09|51.26|49.06|0
1636982400000|2021-11-15 13:20:00|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1636982410000|2021-11-15 13:20:10|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1636982420000|2021-11-15 13:20:20|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636982430000|2021-11-15 13:20:30|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636982440000|2021-11-15 13:20:40|51.06|48.86|51.13|48.93|51.13|48.93|51.06|48.86|0
1636982450000|2021-11-15 13:20:50|51.09|48.89|51.09|48.89|51.13|48.93|51.09|48.89|0
1636982460000|2021-11-15 13:21:00|51.06|48.86|51.06|48.86|51.09|48.89|51.06|48.86|0
1636982470000|2021-11-15 13:21:10|51.03|48.83|51.06|48.86|51.06|48.86|51.03|48.83|0
1636982480000|2021-11-15 13:21:20|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636982500000|2021-11-15 13:21:40|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1636982510000|2021-11-15 13:21:50|51.09|48.89|51.13|48.93|51.13|48.93|51.09|48.89|0
1636982540000|2021-11-15 13:22:20|51.09|48.89|51.09|48.89|51.13|48.93|51.09|48.89|0
1636982550000|2021-11-15 13:22:30|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1636982560000|2021-11-15 13:22:40|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636982580000|2021-11-15 13:23:00|51.19|48.99|51.19|48.99|51.22|49.02|51.19|48.99|0
1636982590000|2021-11-15 13:23:10|51.16|48.96|51.16|48.96|51.18|48.98|51.16|48.96|0
1636982600000|2021-11-15 13:23:20|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636982610000|2021-11-15 13:23:30|51.22|49.02|51.22|49.02|51.26|49.06|51.22|49.02|0
1636982650000|2021-11-15 13:24:10|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636982690000|2021-11-15 13:24:50|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636982700000|2021-11-15 13:25:00|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1636982720000|2021-11-15 13:25:20|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636982760000|2021-11-15 13:26:00|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636982770000|2021-11-15 13:26:10|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636982780000|2021-11-15 13:26:20|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636982790000|2021-11-15 13:26:30|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1636982800000|2021-11-15 13:26:40|51.09|48.89|51.12|48.92|51.12|48.92|51.09|48.89|0
1636982810000|2021-11-15 13:26:50|51.16|48.96|51.12|48.92|51.16|48.96|51.12|48.92|0
1636982830000|2021-11-15 13:27:10|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636982840000|2021-11-15 13:27:20|51.12|48.92|51.11|48.91|51.12|48.92|51.11|48.91|0
1636982850000|2021-11-15 13:27:30|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636982860000|2021-11-15 13:27:40|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636982880000|2021-11-15 13:28:00|51.16|48.96|51.16|48.96|51.16|48.96|51.12|48.92|0
1636982890000|2021-11-15 13:28:10|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636982900000|2021-11-15 13:28:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636982920000|2021-11-15 13:28:40|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636982930000|2021-11-15 13:28:50|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636982940000|2021-11-15 13:29:00|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636982960000|2021-11-15 13:29:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636982970000|2021-11-15 13:29:30|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636982980000|2021-11-15 13:29:40|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1636982990000|2021-11-15 13:29:50|51.24|49.04|51.25|49.05|51.25|49.05|51.24|49.04|0
1636983000000|2021-11-15 13:30:00|51.22|49.02|51.25|49.05|51.25|49.05|51.22|49.02|0
1636983010000|2021-11-15 13:30:10|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1636983020000|2021-11-15 13:30:20|51.19|48.99|51.17|48.97|51.19|48.99|51.17|48.97|0
1636983030000|2021-11-15 13:30:30|51.16|48.96|51.12|48.92|51.16|48.96|51.12|48.92|0
1636983040000|2021-11-15 13:30:40|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1636983050000|2021-11-15 13:30:50|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636983060000|2021-11-15 13:31:00|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636983070000|2021-11-15 13:31:10|51.12|48.92|51.09|48.89|51.12|48.92|51.09|48.89|0
1636983080000|2021-11-15 13:31:20|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636983100000|2021-11-15 13:31:40|51.09|48.89|51.12|48.92|51.12|48.92|51.09|48.89|0
1636983110000|2021-11-15 13:31:50|51.09|48.89|51.12|48.92|51.12|48.92|51.09|48.89|0
1636983120000|2021-11-15 13:32:00|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636983140000|2021-11-15 13:32:20|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636983160000|2021-11-15 13:32:40|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636983170000|2021-11-15 13:32:50|51.11|48.91|51.12|48.92|51.12|48.92|51.11|48.91|0
1636983180000|2021-11-15 13:33:00|51.15|48.95|51.17|48.97|51.17|48.97|51.15|48.95|0
1636983190000|2021-11-15 13:33:10|51.19|48.99|51.19|48.99|51.19|48.99|51.15|48.95|0
1636983200000|2021-11-15 13:33:20|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636983210000|2021-11-15 13:33:30|51.19|48.99|51.12|48.92|51.19|48.99|51.12|48.92|0
1636983240000|2021-11-15 13:34:00|51.14|48.94|51.15|48.95|51.15|48.95|51.14|48.94|0
1636983250000|2021-11-15 13:34:10|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636983260000|2021-11-15 13:34:20|51.22|49.02|51.25|49.05|51.25|49.05|51.22|49.02|0
1636983280000|2021-11-15 13:34:40|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1636983300000|2021-11-15 13:35:00|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1636983310000|2021-11-15 13:35:10|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636983330000|2021-11-15 13:35:30|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636983350000|2021-11-15 13:35:50|51.12|48.92|51.09|48.89|51.12|48.92|51.09|48.89|0
1636983360000|2021-11-15 13:36:00|51.12|48.92|51.17|48.97|51.17|48.97|51.12|48.92|0
1636983370000|2021-11-15 13:36:10|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1636983400000|2021-11-15 13:36:40|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636983430000|2021-11-15 13:37:10|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636983440000|2021-11-15 13:37:20|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636983450000|2021-11-15 13:37:30|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636983480000|2021-11-15 13:38:00|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636983490000|2021-11-15 13:38:10|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1636983500000|2021-11-15 13:38:20|51.22|49.02|51.18|48.98|51.22|49.02|51.18|48.98|0
1636983530000|2021-11-15 13:38:50|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1636983540000|2021-11-15 13:39:00|51.18|48.98|51.15|48.95|51.18|48.98|51.15|48.95|0
1636983550000|2021-11-15 13:39:10|51.18|48.98|51.15|48.95|51.18|48.98|51.15|48.95|0
1636983560000|2021-11-15 13:39:20|51.17|48.97|51.18|48.98|51.18|48.98|51.17|48.97|0
1636983570000|2021-11-15 13:39:30|51.22|49.02|51.18|48.98|51.22|49.02|51.18|48.98|0
1636983590000|2021-11-15 13:39:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1636983600000|2021-11-15 13:40:00|51.18|48.98|51.22|49.02|51.22|49.02|51.18|48.98|0
1636983610000|2021-11-15 13:40:10|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1636983620000|2021-11-15 13:40:20|51.22|49.02|51.25|49.05|51.25|49.05|51.22|49.02|0
1636983640000|2021-11-15 13:40:40|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1636983660000|2021-11-15 13:41:00|51.2|49|51.2|49|51.2|49|51.2|49|0
1636983670000|2021-11-15 13:41:10|51.22|49.02|51.22|49.02|51.22|49.02|51.18|48.98|0
1636983680000|2021-11-15 13:41:20|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1636983720000|2021-11-15 13:42:00|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636983730000|2021-11-15 13:42:10|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636983750000|2021-11-15 13:42:30|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1636983760000|2021-11-15 13:42:40|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1636983770000|2021-11-15 13:42:50|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636983780000|2021-11-15 13:43:00|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636983810000|2021-11-15 13:43:30|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636983870000|2021-11-15 13:44:30|51.18|48.98|51.15|48.95|51.18|48.98|51.15|48.95|0
1636983880000|2021-11-15 13:44:40|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1636983890000|2021-11-15 13:44:50|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636983910000|2021-11-15 13:45:10|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1636983920000|2021-11-15 13:45:20|51.08|48.88|51.12|48.92|51.12|48.92|51.08|48.88|0
1636983930000|2021-11-15 13:45:30|51.08|48.88|51.12|48.92|51.12|48.92|51.08|48.88|0
1636983940000|2021-11-15 13:45:40|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1636983950000|2021-11-15 13:45:50|51.18|48.98|51.15|48.95|51.18|48.98|51.15|48.95|0
1636983960000|2021-11-15 13:46:00|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1636983970000|2021-11-15 13:46:10|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636983980000|2021-11-15 13:46:20|51.18|48.98|51.21|49.01|51.21|49.01|51.18|48.98|0
1636983990000|2021-11-15 13:46:30|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1636984010000|2021-11-15 13:46:50|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636984070000|2021-11-15 13:47:50|51.25|49.05|51.21|49.01|51.25|49.05|51.21|49.01|0
1636984080000|2021-11-15 13:48:00|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1636984110000|2021-11-15 13:48:30|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1636984130000|2021-11-15 13:48:50|51.25|49.05|51.25|49.05|51.28|49.08|51.25|49.05|0
1636984140000|2021-11-15 13:49:00|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1636984150000|2021-11-15 13:49:10|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1636984160000|2021-11-15 13:49:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1636984170000|2021-11-15 13:49:30|51.34|49.14|51.31|49.11|51.34|49.14|51.31|49.11|0
1636984180000|2021-11-15 13:49:40|51.34|49.14|51.38|49.18|51.38|49.18|51.34|49.14|0
1636984200000|2021-11-15 13:50:00|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636984220000|2021-11-15 13:50:20|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1636984260000|2021-11-15 13:51:00|51.41|49.21|51.38|49.18|51.41|49.21|51.38|49.18|0
1636984290000|2021-11-15 13:51:30|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1636984300000|2021-11-15 13:51:40|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1636984360000|2021-11-15 13:52:40|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1636984370000|2021-11-15 13:52:50|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636984380000|2021-11-15 13:53:00|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1636984390000|2021-11-15 13:53:10|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1636984400000|2021-11-15 13:53:20|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1636984420000|2021-11-15 13:53:40|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1636984440000|2021-11-15 13:54:00|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1636984450000|2021-11-15 13:54:10|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1636984460000|2021-11-15 13:54:20|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1636984470000|2021-11-15 13:54:30|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1636984490000|2021-11-15 13:54:50|51.49|49.29|51.47|49.27|51.51|49.31|51.47|49.27|0
1636984500000|2021-11-15 13:55:00|51.51|49.31|51.47|49.27|51.51|49.31|51.47|49.27|0
1636984510000|2021-11-15 13:55:10|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1636984520000|2021-11-15 13:55:20|51.47|49.27|51.47|49.27|51.47|49.27|51.44|49.24|0
1636984570000|2021-11-15 13:56:10|51.49|49.29|51.44|49.24|51.51|49.31|51.44|49.24|0
1636984580000|2021-11-15 13:56:20|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1636984590000|2021-11-15 13:56:30|51.42|49.22|51.41|49.21|51.42|49.22|51.41|49.21|0
1636984610000|2021-11-15 13:56:50|51.37|49.17|51.44|49.24|51.44|49.24|51.37|49.17|0
1636984650000|2021-11-15 13:57:30|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636984670000|2021-11-15 13:57:50|51.46|49.26|51.47|49.27|51.47|49.27|51.44|49.24|0
1636984680000|2021-11-15 13:58:00|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1636984690000|2021-11-15 13:58:10|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1636984730000|2021-11-15 13:58:50|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636984750000|2021-11-15 13:59:10|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1636984760000|2021-11-15 13:59:20|51.54|49.34|51.5|49.3|51.54|49.34|51.5|49.3|0
1636984790000|2021-11-15 13:59:50|51.54|49.34|51.5|49.3|51.54|49.34|51.5|49.3|0
1636984800000|2021-11-15 14:00:00|51.47|49.27|51.44|49.24|51.47|49.27|51.44|49.24|0
1636984810000|2021-11-15 14:00:10|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636984830000|2021-11-15 14:00:30|51.5|49.3|51.54|49.34|51.54|49.34|51.5|49.3|0
1636984850000|2021-11-15 14:00:50|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1636984880000|2021-11-15 14:01:20|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636984890000|2021-11-15 14:01:30|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1636984940000|2021-11-15 14:02:20|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1636984980000|2021-11-15 14:03:00|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1636984990000|2021-11-15 14:03:10|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636985000000|2021-11-15 14:03:20|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1636985010000|2021-11-15 14:03:30|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636985050000|2021-11-15 14:04:10|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1636985100000|2021-11-15 14:05:00|51.35|49.15|51.34|49.14|51.37|49.17|51.34|49.14|0
1636985110000|2021-11-15 14:05:10|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1636985120000|2021-11-15 14:05:20|51.34|49.14|51.3|49.1|51.34|49.14|51.3|49.1|0
1636985200000|2021-11-15 14:06:40|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636985210000|2021-11-15 14:06:50|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1636985250000|2021-11-15 14:07:30|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1636985260000|2021-11-15 14:07:40|51.37|49.17|51.4|49.2|51.4|49.2|51.37|49.17|0
1636985270000|2021-11-15 14:07:50|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1636985290000|2021-11-15 14:08:10|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636985390000|2021-11-15 14:09:50|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1636985400000|2021-11-15 14:10:00|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636985430000|2021-11-15 14:10:30|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1636985440000|2021-11-15 14:10:40|51.47|49.27|51.43|49.23|51.47|49.27|51.43|49.23|0
1636985460000|2021-11-15 14:11:00|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636985470000|2021-11-15 14:11:10|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1636985480000|2021-11-15 14:11:20|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636985490000|2021-11-15 14:11:30|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1636985510000|2021-11-15 14:11:50|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1636985520000|2021-11-15 14:12:00|51.43|49.23|51.4|49.2|51.43|49.23|51.4|49.2|0
1636985530000|2021-11-15 14:12:10|51.43|49.23|51.4|49.2|51.43|49.23|51.4|49.2|0
1636985550000|2021-11-15 14:12:30|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1636985570000|2021-11-15 14:12:50|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1636985580000|2021-11-15 14:13:00|51.48|49.28|51.5|49.3|51.5|49.3|51.47|49.27|0
1636985610000|2021-11-15 14:13:30|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636985620000|2021-11-15 14:13:40|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1636985630000|2021-11-15 14:13:50|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636985640000|2021-11-15 14:14:00|51.52|49.32|51.5|49.3|51.52|49.32|51.5|49.3|0
1636985650000|2021-11-15 14:14:10|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636985660000|2021-11-15 14:14:20|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1636985670000|2021-11-15 14:14:30|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1636985720000|2021-11-15 14:15:20|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1636985750000|2021-11-15 14:15:50|51.6|49.4|51.6|49.4|51.6|49.4|51.56|49.36|0
1636985760000|2021-11-15 14:16:00|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1636985790000|2021-11-15 14:16:30|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1636985800000|2021-11-15 14:16:40|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1636985830000|2021-11-15 14:17:10|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636985840000|2021-11-15 14:17:20|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1636985870000|2021-11-15 14:17:50|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1636985880000|2021-11-15 14:18:00|51.53|49.33|51.5|49.3|51.53|49.33|51.5|49.3|0
1636985900000|2021-11-15 14:18:20|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1636985910000|2021-11-15 14:18:30|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1636985920000|2021-11-15 14:18:40|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636985930000|2021-11-15 14:18:50|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1636985980000|2021-11-15 14:19:40|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1636986000000|2021-11-15 14:20:00|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1636986020000|2021-11-15 14:20:20|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636986070000|2021-11-15 14:21:10|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636986080000|2021-11-15 14:21:20|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636986100000|2021-11-15 14:21:40|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1636986110000|2021-11-15 14:21:50|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1636986280000|2021-11-15 14:24:40|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1636986300000|2021-11-15 14:25:00|51.59|49.39|51.59|49.39|51.59|49.39|51.56|49.36|0
1636986310000|2021-11-15 14:25:10|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1636986320000|2021-11-15 14:25:20|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636986330000|2021-11-15 14:25:30|51.69|49.49|51.62|49.42|51.69|49.49|51.62|49.42|0
1636986340000|2021-11-15 14:25:40|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1636986370000|2021-11-15 14:26:10|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636986390000|2021-11-15 14:26:30|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1636986400000|2021-11-15 14:26:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636986410000|2021-11-15 14:26:50|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1636986420000|2021-11-15 14:27:00|51.62|49.42|51.62|49.42|51.66|49.46|51.62|49.42|0
1636986440000|2021-11-15 14:27:20|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1636986450000|2021-11-15 14:27:30|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1636986460000|2021-11-15 14:27:40|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1636986470000|2021-11-15 14:27:50|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1636986480000|2021-11-15 14:28:00|51.66|49.46|51.72|49.52|51.72|49.52|51.66|49.46|0
1636986500000|2021-11-15 14:28:20|51.69|49.49|51.69|49.49|51.69|49.49|51.66|49.46|0
1636986530000|2021-11-15 14:28:50|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1636986540000|2021-11-15 14:29:00|51.72|49.52|51.72|49.52|51.72|49.52|51.69|49.49|0
1636986550000|2021-11-15 14:29:10|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1636986560000|2021-11-15 14:29:20|51.79|49.59|51.79|49.59|51.82|49.62|51.79|49.59|0
1636986570000|2021-11-15 14:29:30|51.76|49.56|51.79|49.59|51.79|49.59|51.76|49.56|0
1636986580000|2021-11-15 14:29:40|51.82|49.62|51.82|49.62|51.82|49.62|51.79|49.59|0
1636986590000|2021-11-15 14:29:50|51.79|49.59|51.82|49.62|51.82|49.62|51.79|49.59|0
1636986600000|2021-11-15 14:30:00|51.62|49.42|51.95|49.75|51.95|49.75|51.62|49.42|0
1636986610000|2021-11-15 14:30:10|52.02|49.82|52.22|50.02|52.22|50.02|52.02|49.82|0
1636986620000|2021-11-15 14:30:20|52.12|49.92|52.25|50.05|52.25|50.05|52.12|49.92|0
1636986630000|2021-11-15 14:30:30|52.32|50.12|52.35|50.15|52.35|50.15|52.32|50.12|0
1636986640000|2021-11-15 14:30:40|52.39|50.19|52.39|50.19|52.39|50.19|52.35|50.15|0
1636986650000|2021-11-15 14:30:50|52.35|50.15|52.32|50.12|52.35|50.15|52.32|50.12|0
1636986660000|2021-11-15 14:31:00|52.29|50.09|52.39|50.19|52.39|50.19|52.29|50.09|0
1636986670000|2021-11-15 14:31:10|52.35|50.15|52.25|50.05|52.35|50.15|52.25|50.05|0
1636986680000|2021-11-15 14:31:20|52.29|50.09|52.25|50.05|52.32|50.12|52.25|50.05|0
1636986690000|2021-11-15 14:31:30|52.22|50.02|52.15|49.95|52.22|50.02|52.15|49.95|0
1636986700000|2021-11-15 14:31:40|52.12|49.92|52.12|49.92|52.15|49.95|52.12|49.92|0
1636986710000|2021-11-15 14:31:50|52.09|49.89|52.15|49.95|52.19|49.99|52.09|49.89|0
1636986720000|2021-11-15 14:32:00|52.19|49.99|52.19|49.99|52.19|49.99|52.15|49.95|0
1636986730000|2021-11-15 14:32:10|52.15|49.95|52.15|49.95|52.19|49.99|52.15|49.95|0
1636986740000|2021-11-15 14:32:20|52.05|49.85|52.09|49.89|52.09|49.89|52.02|49.82|0
1636986750000|2021-11-15 14:32:30|52.05|49.85|52.09|49.89|52.09|49.89|52.02|49.82|0
1636986760000|2021-11-15 14:32:40|52.05|49.85|52.12|49.92|52.12|49.92|52.05|49.85|0
1636986770000|2021-11-15 14:32:50|52.15|49.95|52.25|50.05|52.25|50.05|52.15|49.95|0
1636986780000|2021-11-15 14:33:00|52.22|50.02|52.19|49.99|52.22|50.02|52.19|49.99|0
1636986790000|2021-11-15 14:33:10|52.15|49.95|52.12|49.92|52.15|49.95|52.12|49.92|0
1636986800000|2021-11-15 14:33:20|52.09|49.89|52.15|49.95|52.15|49.95|52.05|49.85|0
1636986810000|2021-11-15 14:33:30|52.12|49.92|52.12|49.92|52.12|49.92|52.09|49.89|0
1636986820000|2021-11-15 14:33:40|52.05|49.85|52.05|49.85|52.12|49.92|52.05|49.85|0
1636986830000|2021-11-15 14:33:50|52.12|49.92|52.08|49.88|52.12|49.92|52.08|49.88|0
1636986840000|2021-11-15 14:34:00|52.05|49.85|51.95|49.75|52.05|49.85|51.95|49.75|0
1636986850000|2021-11-15 14:34:10|51.99|49.79|52.05|49.85|52.08|49.88|51.99|49.79|0
1636986860000|2021-11-15 14:34:20|52.08|49.88|51.99|49.79|52.08|49.88|51.99|49.79|0
1636986870000|2021-11-15 14:34:30|51.95|49.75|51.92|49.72|51.98|49.78|51.92|49.72|0
1636986880000|2021-11-15 14:34:40|51.98|49.78|52.02|49.82|52.02|49.82|51.95|49.75|0
1636986890000|2021-11-15 14:34:50|52.08|49.88|52.02|49.82|52.08|49.88|51.98|49.78|0
1636986900000|2021-11-15 14:35:00|52.05|49.85|52.08|49.88|52.15|49.95|52.05|49.85|0
1636986910000|2021-11-15 14:35:10|52.05|49.85|52.05|49.85|52.05|49.85|52.02|49.82|0
1636986920000|2021-11-15 14:35:20|52.02|49.82|51.98|49.78|52.02|49.82|51.95|49.75|0
1636986930000|2021-11-15 14:35:30|52.02|49.82|52|49.8|52.02|49.82|51.98|49.78|0
1636986940000|2021-11-15 14:35:40|51.98|49.78|52.05|49.85|52.05|49.85|51.98|49.78|0
1636986950000|2021-11-15 14:35:50|52.02|49.82|52.02|49.82|52.05|49.85|52.02|49.82|0
1636986960000|2021-11-15 14:36:00|51.98|49.78|52.05|49.85|52.05|49.85|51.98|49.78|0
1636986970000|2021-11-15 14:36:10|52.02|49.82|52.08|49.88|52.08|49.88|52.02|49.82|0
1636986980000|2021-11-15 14:36:20|52.05|49.85|52.05|49.85|52.05|49.85|52.02|49.82|0
1636986990000|2021-11-15 14:36:30|52.02|49.82|52.02|49.82|52.05|49.85|52.02|49.82|0
1636987000000|2021-11-15 14:36:40|52.05|49.85|52.15|49.95|52.15|49.95|52.05|49.85|0
1636987010000|2021-11-15 14:36:50|52.05|49.85|52.02|49.82|52.08|49.88|52.02|49.82|0
1636987020000|2021-11-15 14:37:00|51.98|49.78|51.95|49.75|52.02|49.82|51.95|49.75|0
1636987030000|2021-11-15 14:37:10|51.92|49.72|51.92|49.72|51.95|49.75|51.92|49.72|0
1636987040000|2021-11-15 14:37:20|51.95|49.75|52.02|49.82|52.02|49.82|51.92|49.72|0
1636987050000|2021-11-15 14:37:30|51.98|49.78|51.98|49.78|51.98|49.78|51.92|49.72|0
1636987060000|2021-11-15 14:37:40|51.95|49.75|51.95|49.75|51.98|49.78|51.95|49.75|0
1636987070000|2021-11-15 14:37:50|51.98|49.78|51.95|49.75|52.02|49.82|51.95|49.75|0
1636987080000|2021-11-15 14:38:00|51.98|49.78|51.92|49.72|52.02|49.82|51.92|49.72|0
1636987090000|2021-11-15 14:38:10|51.88|49.68|51.92|49.72|51.92|49.72|51.88|49.68|0
1636987100000|2021-11-15 14:38:20|51.88|49.68|51.78|49.58|51.88|49.68|51.78|49.58|0
1636987110000|2021-11-15 14:38:30|51.75|49.55|51.78|49.58|51.78|49.58|51.75|49.55|0
1636987120000|2021-11-15 14:38:40|51.75|49.55|51.72|49.52|51.75|49.55|51.72|49.52|0
1636987130000|2021-11-15 14:38:50|51.69|49.49|51.78|49.58|51.78|49.58|51.69|49.49|0
1636987140000|2021-11-15 14:39:00|51.82|49.62|51.82|49.62|51.85|49.65|51.82|49.62|0
1636987150000|2021-11-15 14:39:10|51.78|49.58|51.75|49.55|51.78|49.58|51.75|49.55|0
1636987160000|2021-11-15 14:39:20|51.72|49.52|51.75|49.55|51.78|49.58|51.72|49.52|0
1636987170000|2021-11-15 14:39:30|51.78|49.58|51.82|49.62|51.82|49.62|51.78|49.58|0
1636987180000|2021-11-15 14:39:40|51.85|49.65|51.85|49.65|51.85|49.65|51.85|49.65|0
1636987190000|2021-11-15 14:39:50|51.88|49.68|51.85|49.65|51.88|49.68|51.85|49.65|0
1636987200000|2021-11-15 14:40:00|51.78|49.58|51.75|49.55|51.78|49.58|51.75|49.55|0
1636987210000|2021-11-15 14:40:10|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1636987220000|2021-11-15 14:40:20|51.82|49.62|51.82|49.62|51.82|49.62|51.78|49.58|0
1636987230000|2021-11-15 14:40:30|51.85|49.65|52.02|49.82|52.05|49.85|51.85|49.65|0
1636987240000|2021-11-15 14:40:40|52.05|49.85|52.08|49.88|52.12|49.92|52.05|49.85|0
1636987250000|2021-11-15 14:40:50|52.12|49.92|52.28|50.08|52.28|50.08|52.12|49.92|0
1636987260000|2021-11-15 14:41:00|52.32|50.12|52.32|50.12|52.32|50.12|52.25|50.05|0
1636987270000|2021-11-15 14:41:10|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1636987280000|2021-11-15 14:41:20|52.42|50.22|52.45|50.25|52.45|50.25|52.42|50.22|0
1636987290000|2021-11-15 14:41:30|52.42|50.22|52.42|50.22|52.45|50.25|52.38|50.18|0
1636987300000|2021-11-15 14:41:40|52.38|50.18|52.38|50.18|52.42|50.22|52.35|50.15|0
1636987310000|2021-11-15 14:41:50|52.35|50.15|52.31|50.11|52.35|50.15|52.31|50.11|0
1636987320000|2021-11-15 14:42:00|52.38|50.18|52.18|49.98|52.38|50.18|52.18|49.98|0
1636987330000|2021-11-15 14:42:10|52.15|49.95|52.21|50.01|52.25|50.05|52.15|49.95|0
1636987340000|2021-11-15 14:42:20|52.18|49.98|52.25|50.05|52.25|50.05|52.18|49.98|0
1636987350000|2021-11-15 14:42:30|52.28|50.08|52.38|50.18|52.38|50.18|52.28|50.08|0
1636987360000|2021-11-15 14:42:40|52.41|50.21|52.38|50.18|52.41|50.21|52.38|50.18|0
1636987370000|2021-11-15 14:42:50|52.41|50.21|52.35|50.15|52.41|50.21|52.35|50.15|0
1636987380000|2021-11-15 14:43:00|52.31|50.11|52.28|50.08|52.31|50.11|52.25|50.05|0
1636987390000|2021-11-15 14:43:10|52.25|50.05|52.25|50.05|52.28|50.08|52.25|50.05|0
1636987400000|2021-11-15 14:43:20|52.28|50.08|52.31|50.11|52.31|50.11|52.28|50.08|0
1636987410000|2021-11-15 14:43:30|52.28|50.08|52.35|50.15|52.35|50.15|52.28|50.08|0
1636987420000|2021-11-15 14:43:40|52.31|50.11|52.25|50.05|52.31|50.11|52.25|50.05|0
1636987430000|2021-11-15 14:43:50|52.31|50.11|52.38|50.18|52.38|50.18|52.31|50.11|0
1636987440000|2021-11-15 14:44:00|52.35|50.15|52.31|50.11|52.35|50.15|52.31|50.11|0
1636987450000|2021-11-15 14:44:10|52.28|50.08|52.35|50.15|52.35|50.15|52.28|50.08|0
1636987460000|2021-11-15 14:44:20|52.41|50.21|52.45|50.25|52.45|50.25|52.41|50.21|0
1636987470000|2021-11-15 14:44:30|52.41|50.21|52.38|50.18|52.41|50.21|52.38|50.18|0
1636987480000|2021-11-15 14:44:40|52.41|50.21|52.45|50.25|52.45|50.25|52.41|50.21|0
1636987490000|2021-11-15 14:44:50|52.48|50.28|52.48|50.28|52.55|50.35|52.48|50.28|0
1636987500000|2021-11-15 14:45:00|52.45|50.25|52.43|50.23|52.48|50.28|52.43|50.23|0
1636987510000|2021-11-15 14:45:10|52.41|50.21|52.41|50.21|52.41|50.21|52.35|50.15|0
1636987520000|2021-11-15 14:45:20|52.38|50.18|52.28|50.08|52.38|50.18|52.28|50.08|0
1636987530000|2021-11-15 14:45:30|52.25|50.05|52.31|50.11|52.31|50.11|52.25|50.05|0
1636987540000|2021-11-15 14:45:40|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1636987550000|2021-11-15 14:45:50|52.38|50.18|52.41|50.21|52.41|50.21|52.35|50.15|0
1636987560000|2021-11-15 14:46:00|52.38|50.18|52.31|50.11|52.38|50.18|52.31|50.11|0
1636987570000|2021-11-15 14:46:10|52.21|50.01|52.21|50.01|52.21|50.01|52.18|49.98|0
1636987580000|2021-11-15 14:46:20|52.25|50.05|52.28|50.08|52.31|50.11|52.25|50.05|0
1636987590000|2021-11-15 14:46:30|52.31|50.11|52.31|50.11|52.35|50.15|52.31|50.11|0
1636987600000|2021-11-15 14:46:40|52.35|50.15|52.38|50.18|52.38|50.18|52.31|50.11|0
1636987610000|2021-11-15 14:46:50|52.35|50.15|52.28|50.08|52.35|50.15|52.28|50.08|0
1636987620000|2021-11-15 14:47:00|52.25|50.05|52.26|50.06|52.28|50.08|52.25|50.05|0
1636987630000|2021-11-15 14:47:10|52.31|50.11|52.35|50.15|52.38|50.18|52.31|50.11|0
1636987640000|2021-11-15 14:47:20|52.31|50.11|52.35|50.15|52.35|50.15|52.31|50.11|0
1636987650000|2021-11-15 14:47:30|52.31|50.11|52.35|50.15|52.35|50.15|52.31|50.11|0
1636987660000|2021-11-15 14:47:40|52.31|50.11|52.28|50.08|52.35|50.15|52.28|50.08|0
1636987670000|2021-11-15 14:47:50|52.25|50.05|52.28|50.08|52.28|50.08|52.25|50.05|0
1636987680000|2021-11-15 14:48:00|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1636987690000|2021-11-15 14:48:10|52.28|50.08|52.38|50.18|52.38|50.18|52.28|50.08|0
1636987700000|2021-11-15 14:48:20|52.35|50.15|52.35|50.15|52.41|50.21|52.35|50.15|0
1636987710000|2021-11-15 14:48:30|52.41|50.21|52.35|50.15|52.41|50.21|52.35|50.15|0
1636987720000|2021-11-15 14:48:40|52.38|50.18|52.45|50.25|52.48|50.28|52.38|50.18|0
1636987730000|2021-11-15 14:48:50|52.41|50.21|52.41|50.21|52.45|50.25|52.41|50.21|0
1636987740000|2021-11-15 14:49:00|52.38|50.18|52.38|50.18|52.45|50.25|52.38|50.18|0
1636987750000|2021-11-15 14:49:10|52.34|50.14|52.41|50.21|52.41|50.21|52.34|50.14|0
1636987760000|2021-11-15 14:49:20|52.38|50.18|52.41|50.21|52.45|50.25|52.38|50.18|0
1636987770000|2021-11-15 14:49:30|52.48|50.28|52.51|50.31|52.51|50.31|52.48|50.28|0
1636987780000|2021-11-15 14:49:40|52.48|50.28|52.55|50.35|52.55|50.35|52.48|50.28|0
1636987790000|2021-11-15 14:49:50|52.48|50.28|52.51|50.31|52.51|50.31|52.48|50.28|0
1636987800000|2021-11-15 14:50:00|52.48|50.28|52.46|50.26|52.48|50.28|52.44|50.24|0
1636987810000|2021-11-15 14:50:10|52.48|50.28|52.61|50.41|52.61|50.41|52.48|50.28|0
1636987820000|2021-11-15 14:50:20|52.58|50.38|52.61|50.41|52.61|50.41|52.58|50.38|0
1636987830000|2021-11-15 14:50:30|52.58|50.38|52.65|50.45|52.65|50.45|52.58|50.38|0
1636987840000|2021-11-15 14:50:40|52.71|50.51|52.78|50.58|52.81|50.61|52.71|50.51|0
1636987850000|2021-11-15 14:50:50|52.75|50.55|52.75|50.55|52.75|50.55|52.71|50.51|0
1636987860000|2021-11-15 14:51:00|52.81|50.61|52.91|50.71|52.91|50.71|52.81|50.61|0
1636987870000|2021-11-15 14:51:10|52.85|50.65|52.98|50.78|52.98|50.78|52.85|50.65|0
1636987880000|2021-11-15 14:51:20|53.05|50.85|53.02|50.82|53.05|50.85|52.98|50.78|0
1636987890000|2021-11-15 14:51:30|53.15|50.95|52.98|50.78|53.15|50.95|52.98|50.78|0
1636987900000|2021-11-15 14:51:40|53.02|50.82|53.08|50.88|53.08|50.88|53.02|50.82|0
1636987910000|2021-11-15 14:51:50|53.05|50.85|53.15|50.95|53.15|50.95|53.05|50.85|0
1636987920000|2021-11-15 14:52:00|53.12|50.92|52.98|50.78|53.12|50.92|52.98|50.78|0
1636987930000|2021-11-15 14:52:10|53.12|50.92|52.98|50.78|53.12|50.92|52.98|50.78|0
1636987940000|2021-11-15 14:52:20|52.95|50.75|53|50.8|53|50.8|52.95|50.75|0
1636987950000|2021-11-15 14:52:30|52.98|50.78|52.98|50.78|53.02|50.82|52.98|50.78|0
1636987960000|2021-11-15 14:52:40|52.91|50.71|53.02|50.82|53.02|50.82|52.91|50.71|0
1636987970000|2021-11-15 14:52:50|52.98|50.78|52.98|50.78|52.98|50.78|52.95|50.75|0
1636987980000|2021-11-15 14:53:00|52.95|50.75|52.78|50.58|52.95|50.75|52.78|50.58|0
1636987990000|2021-11-15 14:53:10|52.75|50.55|52.64|50.44|52.75|50.55|52.64|50.44|0
1636988000000|2021-11-15 14:53:20|52.61|50.41|52.63|50.43|52.71|50.51|52.61|50.41|0
1636988010000|2021-11-15 14:53:30|52.61|50.41|52.78|50.58|52.78|50.58|52.61|50.41|0
1636988020000|2021-11-15 14:53:40|52.75|50.55|52.78|50.58|52.78|50.58|52.75|50.55|0
1636988030000|2021-11-15 14:53:50|52.81|50.61|52.75|50.55|52.81|50.61|52.75|50.55|0
1636988040000|2021-11-15 14:54:00|52.61|50.41|52.48|50.28|52.61|50.41|52.48|50.28|0
1636988050000|2021-11-15 14:54:10|52.51|50.31|52.51|50.31|52.51|50.31|52.48|50.28|0
1636988060000|2021-11-15 14:54:20|52.54|50.34|52.54|50.34|52.54|50.34|52.51|50.31|0
1636988070000|2021-11-15 14:54:30|52.58|50.38|52.54|50.34|52.58|50.38|52.51|50.31|0
1636988080000|2021-11-15 14:54:40|52.48|50.28|52.48|50.28|52.48|50.28|52.44|50.24|0
1636988090000|2021-11-15 14:54:50|52.44|50.24|52.34|50.14|52.44|50.24|52.34|50.14|0
1636988100000|2021-11-15 14:55:00|52.38|50.18|52.31|50.11|52.38|50.18|52.28|50.08|0
1636988110000|2021-11-15 14:55:10|52.28|50.08|52.24|50.04|52.28|50.08|52.24|50.04|0
1636988120000|2021-11-15 14:55:20|52.31|50.11|52.24|50.04|52.31|50.11|52.24|50.04|0
1636988130000|2021-11-15 14:55:30|52.21|50.01|52.21|50.01|52.21|50.01|52.18|49.98|0
1636988140000|2021-11-15 14:55:40|52.24|50.04|52.18|49.98|52.24|50.04|52.18|49.98|0
1636988150000|2021-11-15 14:55:50|52.24|50.04|52.24|50.04|52.24|50.04|52.18|49.98|0
1636988160000|2021-11-15 14:56:00|52.18|49.98|52.14|49.94|52.18|49.98|52.14|49.94|0
1636988170000|2021-11-15 14:56:10|52.11|49.91|52.04|49.84|52.14|49.94|52.04|49.84|0
1636988180000|2021-11-15 14:56:20|52.08|49.88|52.01|49.81|52.08|49.88|52.01|49.81|0
1636988190000|2021-11-15 14:56:30|51.98|49.78|52.01|49.81|52.01|49.81|51.94|49.74|0
1636988200000|2021-11-15 14:56:40|52.04|49.84|52.01|49.81|52.04|49.84|52.01|49.81|0
1636988210000|2021-11-15 14:56:50|52.08|49.88|52.14|49.94|52.14|49.94|52.08|49.88|0
1636988220000|2021-11-15 14:57:00|52.07|49.87|52.01|49.81|52.07|49.87|52.01|49.81|0
1636988230000|2021-11-15 14:57:10|52.04|49.84|52.11|49.91|52.11|49.91|52.04|49.84|0
1636988240000|2021-11-15 14:57:20|52.07|49.87|52.04|49.84|52.07|49.87|52.04|49.84|0
1636988250000|2021-11-15 14:57:30|52.01|49.81|52.04|49.84|52.07|49.87|52.01|49.81|0
1636988260000|2021-11-15 14:57:40|52.07|49.87|52.07|49.87|52.07|49.87|52.04|49.84|0
1636988270000|2021-11-15 14:57:50|52.04|49.84|52.11|49.91|52.11|49.91|52.04|49.84|0
1636988280000|2021-11-15 14:58:00|52.07|49.87|52.11|49.91|52.11|49.91|52.07|49.87|0
1636988290000|2021-11-15 14:58:10|52.14|49.94|52.17|49.97|52.17|49.97|52.14|49.94|0
1636988300000|2021-11-15 14:58:20|52.14|49.94|52.11|49.91|52.17|49.97|52.11|49.91|0
1636988310000|2021-11-15 14:58:30|52.07|49.87|52.04|49.84|52.07|49.87|52.04|49.84|0
1636988320000|2021-11-15 14:58:40|52.01|49.81|52.04|49.84|52.04|49.84|52.01|49.81|0
1636988330000|2021-11-15 14:58:50|52.07|49.87|52.07|49.87|52.11|49.91|52.07|49.87|0
1636988340000|2021-11-15 14:59:00|52.11|49.91|52.17|49.97|52.17|49.97|52.11|49.91|0
1636988350000|2021-11-15 14:59:10|52.14|49.94|52.04|49.84|52.14|49.94|52.04|49.84|0
1636988360000|2021-11-15 14:59:20|52.01|49.81|52.04|49.84|52.04|49.84|52.01|49.81|0
1636988370000|2021-11-15 14:59:30|52.11|49.91|52.07|49.87|52.11|49.91|52.04|49.84|0
1636988380000|2021-11-15 14:59:40|52.04|49.84|51.97|49.77|52.07|49.87|51.97|49.77|0
1636988390000|2021-11-15 14:59:50|51.94|49.74|51.91|49.71|51.97|49.77|51.91|49.71|0
1636988400000|2021-11-15 15:00:00|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1636988410000|2021-11-15 15:00:10|52.01|49.81|52.07|49.87|52.07|49.87|52.01|49.81|0
1636988420000|2021-11-15 15:00:20|52.11|49.91|52.21|50.01|52.21|50.01|52.11|49.91|0
1636988430000|2021-11-15 15:00:30|52.17|49.97|52.24|50.04|52.24|50.04|52.17|49.97|0
1636988440000|2021-11-15 15:00:40|52.27|50.07|52.24|50.04|52.27|50.07|52.24|50.04|0
1636988450000|2021-11-15 15:00:50|52.21|50.01|52.27|50.07|52.31|50.11|52.21|50.01|0
1636988460000|2021-11-15 15:01:00|52.24|50.04|52.14|49.94|52.24|50.04|52.14|49.94|0
1636988470000|2021-11-15 15:01:10|52.17|49.97|52.17|49.97|52.21|50.01|52.17|49.97|0
1636988480000|2021-11-15 15:01:20|52.24|50.04|52.24|50.04|52.24|50.04|52.17|49.97|0
1636988490000|2021-11-15 15:01:30|52.17|49.97|52.27|50.07|52.27|50.07|52.17|49.97|0
1636988500000|2021-11-15 15:01:40|52.31|50.11|52.41|50.21|52.41|50.21|52.31|50.11|0
1636988510000|2021-11-15 15:01:50|52.44|50.24|52.47|50.27|52.47|50.27|52.44|50.24|0
1636988520000|2021-11-15 15:02:00|52.61|50.41|52.64|50.44|52.67|50.47|52.61|50.41|0
1636988530000|2021-11-15 15:02:10|52.74|50.54|52.64|50.44|52.74|50.54|52.61|50.41|0
1636988540000|2021-11-15 15:02:20|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1636988550000|2021-11-15 15:02:30|52.74|50.54|52.81|50.61|52.81|50.61|52.74|50.54|0
1636988560000|2021-11-15 15:02:40|52.84|50.64|52.88|50.68|52.88|50.68|52.84|50.64|0
1636988570000|2021-11-15 15:02:50|52.84|50.64|52.77|50.57|52.84|50.64|52.77|50.57|0
1636988580000|2021-11-15 15:03:00|52.81|50.61|52.64|50.44|52.81|50.61|52.64|50.44|0
1636988590000|2021-11-15 15:03:10|52.67|50.47|52.67|50.47|52.74|50.54|52.67|50.47|0
1636988600000|2021-11-15 15:03:20|52.71|50.51|52.71|50.51|52.74|50.54|52.71|50.51|0
1636988610000|2021-11-15 15:03:30|52.74|50.54|52.81|50.61|52.81|50.61|52.74|50.54|0
1636988620000|2021-11-15 15:03:40|52.77|50.57|52.81|50.61|52.84|50.64|52.77|50.57|0
1636988630000|2021-11-15 15:03:50|52.77|50.57|52.77|50.57|52.81|50.61|52.77|50.57|0
1636988640000|2021-11-15 15:04:00|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1636988650000|2021-11-15 15:04:10|52.84|50.64|52.88|50.68|52.88|50.68|52.84|50.64|0
1636988660000|2021-11-15 15:04:20|52.84|50.64|52.81|50.61|52.84|50.64|52.81|50.61|0
1636988670000|2021-11-15 15:04:30|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1636988680000|2021-11-15 15:04:40|52.71|50.51|52.74|50.54|52.74|50.54|52.71|50.51|0
1636988690000|2021-11-15 15:04:50|52.81|50.61|52.77|50.57|52.84|50.64|52.77|50.57|0
1636988700000|2021-11-15 15:05:00|52.74|50.54|52.71|50.51|52.74|50.54|52.71|50.51|0
1636988710000|2021-11-15 15:05:10|52.67|50.47|52.71|50.51|52.71|50.51|52.64|50.44|0
1636988720000|2021-11-15 15:05:20|52.74|50.54|52.71|50.51|52.74|50.54|52.71|50.51|0
1636988730000|2021-11-15 15:05:30|52.81|50.61|52.81|50.61|52.81|50.61|52.77|50.57|0
1636988740000|2021-11-15 15:05:40|52.77|50.57|52.74|50.54|52.77|50.57|52.71|50.51|0
1636988750000|2021-11-15 15:05:50|52.77|50.57|52.77|50.57|52.77|50.57|52.74|50.54|0
1636988760000|2021-11-15 15:06:00|52.71|50.51|52.77|50.57|52.77|50.57|52.71|50.51|0
1636988770000|2021-11-15 15:06:10|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1636988780000|2021-11-15 15:06:20|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1636988790000|2021-11-15 15:06:30|52.64|50.44|52.67|50.47|52.67|50.47|52.64|50.44|0
1636988800000|2021-11-15 15:06:40|52.71|50.51|52.77|50.57|52.77|50.57|52.67|50.47|0
1636988810000|2021-11-15 15:06:50|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1636988820000|2021-11-15 15:07:00|52.71|50.51|52.74|50.54|52.74|50.54|52.71|50.51|0
1636988830000|2021-11-15 15:07:10|52.71|50.51|52.71|50.51|52.74|50.54|52.71|50.51|0
1636988840000|2021-11-15 15:07:20|52.67|50.47|52.64|50.44|52.67|50.47|52.64|50.44|0
1636988850000|2021-11-15 15:07:30|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1636988860000|2021-11-15 15:07:40|52.54|50.34|52.6|50.4|52.6|50.4|52.54|50.34|0
1636988870000|2021-11-15 15:07:50|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1636988880000|2021-11-15 15:08:00|52.6|50.4|52.64|50.44|52.64|50.44|52.6|50.4|0
1636988890000|2021-11-15 15:08:10|52.67|50.47|52.6|50.4|52.67|50.47|52.6|50.4|0
1636988900000|2021-11-15 15:08:20|52.57|50.37|52.57|50.37|52.57|50.37|52.54|50.34|0
1636988910000|2021-11-15 15:08:30|52.6|50.4|52.71|50.51|52.71|50.51|52.6|50.4|0
1636988920000|2021-11-15 15:08:40|52.74|50.54|52.71|50.51|52.74|50.54|52.71|50.51|0
1636988930000|2021-11-15 15:08:50|52.67|50.47|52.7|50.5|52.7|50.5|52.67|50.47|0
1636988940000|2021-11-15 15:09:00|52.67|50.47|52.74|50.54|52.74|50.54|52.67|50.47|0
1636988950000|2021-11-15 15:09:10|52.77|50.57|52.74|50.54|52.81|50.61|52.74|50.54|0
1636988960000|2021-11-15 15:09:20|52.7|50.5|52.7|50.5|52.7|50.5|52.67|50.47|0
1636988970000|2021-11-15 15:09:30|52.67|50.47|52.77|50.57|52.77|50.57|52.67|50.47|0
1636988980000|2021-11-15 15:09:40|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1636988990000|2021-11-15 15:09:50|52.77|50.57|52.91|50.71|52.91|50.71|52.77|50.57|0
1636989000000|2021-11-15 15:10:00|52.87|50.67|52.97|50.77|52.97|50.77|52.87|50.67|0
1636989010000|2021-11-15 15:10:10|52.94|50.74|52.97|50.77|52.97|50.77|52.91|50.71|0
1636989020000|2021-11-15 15:10:20|53.01|50.81|52.97|50.77|53.01|50.81|52.94|50.74|0
1636989030000|2021-11-15 15:10:30|52.94|50.74|52.84|50.64|52.94|50.74|52.84|50.64|0
1636989040000|2021-11-15 15:10:40|52.87|50.67|52.94|50.74|52.94|50.74|52.87|50.67|0
1636989050000|2021-11-15 15:10:50|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1636989060000|2021-11-15 15:11:00|52.84|50.64|52.77|50.57|52.84|50.64|52.77|50.57|0
1636989070000|2021-11-15 15:11:10|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1636989080000|2021-11-15 15:11:20|52.7|50.5|52.77|50.57|52.77|50.57|52.7|50.5|0
1636989090000|2021-11-15 15:11:30|52.8|50.6|52.74|50.54|52.8|50.6|52.74|50.54|0
1636989100000|2021-11-15 15:11:40|52.77|50.57|52.87|50.67|52.87|50.67|52.77|50.57|0
1636989110000|2021-11-15 15:11:50|52.84|50.64|52.87|50.67|52.91|50.71|52.84|50.64|0
1636989120000|2021-11-15 15:12:00|52.84|50.64|52.94|50.74|52.94|50.74|52.84|50.64|0
1636989130000|2021-11-15 15:12:10|52.97|50.77|52.97|50.77|53.01|50.81|52.97|50.77|0
1636989140000|2021-11-15 15:12:20|53.04|50.84|53.01|50.81|53.04|50.84|53.01|50.81|0
1636989150000|2021-11-15 15:12:30|52.87|50.67|52.84|50.64|52.87|50.67|52.84|50.64|0
1636989160000|2021-11-15 15:12:40|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1636989170000|2021-11-15 15:12:50|52.91|50.71|52.8|50.6|52.91|50.71|52.8|50.6|0
1636989180000|2021-11-15 15:13:00|52.77|50.57|52.8|50.6|52.8|50.6|52.74|50.54|0
1636989190000|2021-11-15 15:13:10|52.84|50.64|52.84|50.64|52.84|50.64|52.8|50.6|0
1636989200000|2021-11-15 15:13:20|52.87|50.67|52.97|50.77|52.97|50.77|52.87|50.67|0
1636989210000|2021-11-15 15:13:30|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1636989220000|2021-11-15 15:13:40|52.9|50.7|52.87|50.67|52.92|50.72|52.87|50.67|0
1636989230000|2021-11-15 15:13:50|52.84|50.64|52.8|50.6|52.87|50.67|52.8|50.6|0
1636989240000|2021-11-15 15:14:00|52.84|50.64|52.9|50.7|52.9|50.7|52.84|50.64|0
1636989250000|2021-11-15 15:14:10|52.94|50.74|52.87|50.67|52.94|50.74|52.87|50.67|0
1636989260000|2021-11-15 15:14:20|52.84|50.64|52.84|50.64|52.87|50.67|52.84|50.64|0
1636989270000|2021-11-15 15:14:30|52.87|50.67|52.84|50.64|52.87|50.67|52.84|50.64|0
1636989280000|2021-11-15 15:14:40|52.9|50.7|52.94|50.74|52.94|50.74|52.9|50.7|0
1636989290000|2021-11-15 15:14:50|52.9|50.7|52.97|50.77|53.01|50.81|52.9|50.7|0
1636989300000|2021-11-15 15:15:00|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1636989310000|2021-11-15 15:15:10|53.11|50.91|53.04|50.84|53.11|50.91|53.01|50.81|0
1636989320000|2021-11-15 15:15:20|53.07|50.87|53.04|50.84|53.07|50.87|53.04|50.84|0
1636989330000|2021-11-15 15:15:30|53.01|50.81|53.07|50.87|53.07|50.87|53.01|50.81|0
1636989340000|2021-11-15 15:15:40|53.11|50.91|53.24|51.04|53.24|51.04|53.11|50.91|0
1636989350000|2021-11-15 15:15:50|53.28|51.08|53.11|50.91|53.28|51.08|53.11|50.91|0
1636989360000|2021-11-15 15:16:00|53.04|50.84|53.11|50.91|53.11|50.91|53.04|50.84|0
1636989370000|2021-11-15 15:16:10|53.07|50.87|53.11|50.91|53.11|50.91|53.01|50.81|0
1636989380000|2021-11-15 15:16:20|53.07|50.87|53.11|50.91|53.11|50.91|53.07|50.87|0
1636989390000|2021-11-15 15:16:30|53.07|50.87|53.04|50.84|53.07|50.87|53.04|50.84|0
1636989400000|2021-11-15 15:16:40|53.11|50.91|53.07|50.87|53.11|50.91|53.07|50.87|0
1636989410000|2021-11-15 15:16:50|53.04|50.84|53|50.8|53.07|50.87|53|50.8|0
1636989420000|2021-11-15 15:17:00|52.97|50.77|53|50.8|53|50.8|52.94|50.74|0
1636989430000|2021-11-15 15:17:10|52.97|50.77|52.97|50.77|52.97|50.77|52.94|50.74|0
1636989440000|2021-11-15 15:17:20|53|50.8|53|50.8|53|50.8|52.94|50.74|0
1636989460000|2021-11-15 15:17:40|53.04|50.84|52.94|50.74|53.04|50.84|52.94|50.74|0
1636989470000|2021-11-15 15:17:50|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1636989480000|2021-11-15 15:18:00|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1636989490000|2021-11-15 15:18:10|52.94|50.74|53.07|50.87|53.07|50.87|52.94|50.74|0
1636989500000|2021-11-15 15:18:20|53.04|50.84|53|50.8|53.04|50.84|53|50.8|0
1636989510000|2021-11-15 15:18:30|53.07|50.87|53.14|50.94|53.14|50.94|53.07|50.87|0
1636989520000|2021-11-15 15:18:40|53.11|50.91|53.17|50.97|53.17|50.97|53.11|50.91|0
1636989530000|2021-11-15 15:18:50|53.21|51.01|53.17|50.97|53.21|51.01|53.17|50.97|0
1636989540000|2021-11-15 15:19:00|53.14|50.94|53.04|50.84|53.14|50.94|53.04|50.84|0
1636989550000|2021-11-15 15:19:10|53.07|50.87|53.04|50.84|53.07|50.87|53.04|50.84|0
1636989560000|2021-11-15 15:19:20|53|50.8|53.07|50.87|53.07|50.87|53|50.8|0
1636989570000|2021-11-15 15:19:30|53.11|50.91|53.1|50.9|53.14|50.94|53.1|50.9|0
1636989580000|2021-11-15 15:19:40|53.14|50.94|53.17|50.97|53.17|50.97|53.1|50.9|0
1636989590000|2021-11-15 15:19:50|53.21|51.01|53.19|50.99|53.21|51.01|53.19|50.99|0
1636989600000|2021-11-15 15:20:00|53.21|51.01|53.17|50.97|53.21|51.01|53.17|50.97|0
1636989610000|2021-11-15 15:20:10|53.21|51.01|53.14|50.94|53.21|51.01|53.14|50.94|0
1636989630000|2021-11-15 15:20:30|53.1|50.9|53.07|50.87|53.1|50.9|53.07|50.87|0
1636989640000|2021-11-15 15:20:40|53|50.8|52.97|50.77|53|50.8|52.94|50.74|0
1636989650000|2021-11-15 15:20:50|52.94|50.74|52.9|50.7|52.94|50.74|52.9|50.7|0
1636989660000|2021-11-15 15:21:00|52.94|50.74|52.87|50.67|52.94|50.74|52.87|50.67|0
1636989670000|2021-11-15 15:21:10|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1636989680000|2021-11-15 15:21:20|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1636989690000|2021-11-15 15:21:30|52.83|50.63|52.77|50.57|52.83|50.63|52.77|50.57|0
1636989700000|2021-11-15 15:21:40|52.8|50.6|52.77|50.57|52.8|50.6|52.77|50.57|0
1636989720000|2021-11-15 15:22:00|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1636989730000|2021-11-15 15:22:10|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1636989740000|2021-11-15 15:22:20|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1636989750000|2021-11-15 15:22:30|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1636989760000|2021-11-15 15:22:40|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1636989770000|2021-11-15 15:22:50|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1636989780000|2021-11-15 15:23:00|52.93|50.73|52.97|50.77|52.97|50.77|52.93|50.73|0
1636989800000|2021-11-15 15:23:20|53|50.8|52.97|50.77|53.04|50.84|52.97|50.77|0
1636989810000|2021-11-15 15:23:30|53|50.8|53|50.8|53|50.8|52.97|50.77|0
1636989820000|2021-11-15 15:23:40|52.97|50.77|52.9|50.7|53|50.8|52.9|50.7|0
1636989830000|2021-11-15 15:23:50|52.87|50.67|52.83|50.63|52.87|50.67|52.83|50.63|0
1636989840000|2021-11-15 15:24:00|52.87|50.67|52.87|50.67|52.9|50.7|52.87|50.67|0
1636989850000|2021-11-15 15:24:10|52.93|50.73|52.97|50.77|52.97|50.77|52.93|50.73|0
1636989860000|2021-11-15 15:24:20|52.9|50.7|52.87|50.67|52.9|50.7|52.87|50.67|0
1636989870000|2021-11-15 15:24:30|52.9|50.7|53|50.8|53|50.8|52.9|50.7|0
1636989880000|2021-11-15 15:24:40|53.04|50.84|53.04|50.84|53.07|50.87|53.04|50.84|0
1636989890000|2021-11-15 15:24:50|53.07|50.87|53.07|50.87|53.07|50.87|53.04|50.84|0
1636989900000|2021-11-15 15:25:00|53.04|50.84|53.03|50.83|53.04|50.84|52.97|50.77|0
1636989910000|2021-11-15 15:25:10|53|50.8|52.87|50.67|53|50.8|52.87|50.67|0
1636989920000|2021-11-15 15:25:20|52.9|50.7|52.83|50.63|52.93|50.73|52.83|50.63|0
1636989930000|2021-11-15 15:25:30|52.87|50.67|52.8|50.6|52.87|50.67|52.8|50.6|0
1636989940000|2021-11-15 15:25:40|52.87|50.67|52.87|50.67|52.9|50.7|52.87|50.67|0
1636989950000|2021-11-15 15:25:50|52.9|50.7|52.93|50.73|52.93|50.73|52.9|50.7|0
1636989960000|2021-11-15 15:26:00|52.97|50.77|52.97|50.77|52.97|50.77|52.93|50.73|0
1636989970000|2021-11-15 15:26:10|52.93|50.73|52.83|50.63|52.93|50.73|52.83|50.63|0
1636989980000|2021-11-15 15:26:20|52.82|50.62|52.83|50.63|52.87|50.67|52.82|50.62|0
1636990000000|2021-11-15 15:26:40|52.8|50.6|52.8|50.6|52.83|50.63|52.8|50.6|0
1636990010000|2021-11-15 15:26:50|52.76|50.56|52.87|50.67|52.87|50.67|52.76|50.56|0
1636990020000|2021-11-15 15:27:00|52.9|50.7|52.9|50.7|52.9|50.7|52.87|50.67|0
1636990030000|2021-11-15 15:27:10|52.87|50.67|52.87|50.67|52.87|50.67|52.83|50.63|0
1636990040000|2021-11-15 15:27:20|52.9|50.7|52.93|50.73|52.93|50.73|52.9|50.7|0
1636990050000|2021-11-15 15:27:30|52.87|50.67|52.87|50.67|52.87|50.67|52.8|50.6|0
1636990060000|2021-11-15 15:27:40|52.83|50.63|52.87|50.67|52.88|50.68|52.83|50.63|0
1636990070000|2021-11-15 15:27:50|52.86|50.66|52.93|50.73|52.93|50.73|52.86|50.66|0
1636990080000|2021-11-15 15:28:00|52.97|50.77|52.93|50.73|52.97|50.77|52.93|50.73|0
1636990090000|2021-11-15 15:28:10|52.9|50.7|52.83|50.63|52.9|50.7|52.83|50.63|0
1636990100000|2021-11-15 15:28:20|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1636990110000|2021-11-15 15:28:30|52.8|50.6|52.86|50.66|52.86|50.66|52.8|50.6|0
1636990120000|2021-11-15 15:28:40|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1636990130000|2021-11-15 15:28:50|52.86|50.66|52.9|50.7|52.9|50.7|52.86|50.66|0
1636990140000|2021-11-15 15:29:00|52.86|50.66|52.97|50.77|52.97|50.77|52.86|50.66|0
1636990150000|2021-11-15 15:29:10|53|50.8|53|50.8|53|50.8|52.97|50.77|0
1636990160000|2021-11-15 15:29:20|53.03|50.83|53.07|50.87|53.07|50.87|53.03|50.83|0
1636990170000|2021-11-15 15:29:30|53.1|50.9|53.03|50.83|53.1|50.9|53.03|50.83|0
1636990180000|2021-11-15 15:29:40|53.07|50.87|53.03|50.83|53.07|50.87|53.03|50.83|0
1636990190000|2021-11-15 15:29:50|53.07|50.87|52.97|50.77|53.07|50.87|52.97|50.77|0
1636990200000|2021-11-15 15:30:00|53|50.8|53.03|50.83|53.03|50.83|53|50.8|0
1636990210000|2021-11-15 15:30:10|53.07|50.87|53.03|50.83|53.1|50.9|53.03|50.83|0
1636990220000|2021-11-15 15:30:20|53|50.8|53.03|50.83|53.07|50.87|53|50.8|0
1636990230000|2021-11-15 15:30:30|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1636990240000|2021-11-15 15:30:40|53.03|50.83|53.03|50.83|53.03|50.83|53|50.8|0
1636990250000|2021-11-15 15:30:50|53.07|50.87|53.17|50.97|53.17|50.97|53.07|50.87|0
1636990260000|2021-11-15 15:31:00|53.13|50.93|53.03|50.83|53.13|50.93|53.03|50.83|0
1636990270000|2021-11-15 15:31:10|53|50.8|53|50.8|53|50.8|53|50.8|0
1636990280000|2021-11-15 15:31:20|53.03|50.83|53|50.8|53.03|50.83|52.96|50.76|0
1636990290000|2021-11-15 15:31:30|52.96|50.76|52.93|50.73|52.96|50.76|52.93|50.73|0
1636990300000|2021-11-15 15:31:40|53|50.8|52.96|50.76|53|50.8|52.96|50.76|0
1636990310000|2021-11-15 15:31:50|53|50.8|52.93|50.73|53|50.8|52.93|50.73|0
1636990320000|2021-11-15 15:32:00|53|50.8|52.93|50.73|53|50.8|52.93|50.73|0
1636990330000|2021-11-15 15:32:10|52.95|50.75|53|50.8|53|50.8|52.95|50.75|0
1636990340000|2021-11-15 15:32:20|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1636990350000|2021-11-15 15:32:30|53.07|50.87|53.13|50.93|53.13|50.93|53.07|50.87|0
1636990360000|2021-11-15 15:32:40|53.1|50.9|53.1|50.9|53.13|50.93|53.1|50.9|0
1636990370000|2021-11-15 15:32:50|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1636990380000|2021-11-15 15:33:00|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1636990390000|2021-11-15 15:33:10|53.1|50.9|53.07|50.87|53.1|50.9|53.07|50.87|0
1636990400000|2021-11-15 15:33:20|53.03|50.83|53|50.8|53.03|50.83|53|50.8|0
1636990410000|2021-11-15 15:33:30|52.96|50.76|53|50.8|53|50.8|52.96|50.76|0
1636990420000|2021-11-15 15:33:40|52.29|50.09|52.29|50.09|52.32|50.12|52.29|50.09|0
1636990430000|2021-11-15 15:33:50|52.32|50.12|52.87|50.67|52.91|50.71|52.32|50.12|0
1636990440000|2021-11-15 15:34:00|52.84|50.64|52.84|50.64|52.87|50.67|52.84|50.64|0
1636990450000|2021-11-15 15:34:10|52.81|50.61|52.81|50.61|52.84|50.64|52.81|50.61|0
1636990460000|2021-11-15 15:34:20|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1636990470000|2021-11-15 15:34:30|52.81|50.61|52.84|50.64|52.84|50.64|52.81|50.61|0
1636990480000|2021-11-15 15:34:40|52.87|50.67|52.91|50.71|52.91|50.71|52.87|50.67|0
1636990490000|2021-11-15 15:34:50|52.87|50.67|52.87|50.67|52.89|50.69|52.87|50.67|0
1636990500000|2021-11-15 15:35:00|52.84|50.64|52.84|50.64|52.87|50.67|52.84|50.64|0
1636990510000|2021-11-15 15:35:10|52.81|50.61|52.77|50.57|52.81|50.61|52.77|50.57|0
1636990520000|2021-11-15 15:35:20|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1636990530000|2021-11-15 15:35:30|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1636990540000|2021-11-15 15:35:40|52.77|50.57|52.79|50.59|52.79|50.59|52.77|50.57|0
1636990550000|2021-11-15 15:35:50|52.74|50.54|52.7|50.5|52.74|50.54|52.7|50.5|0
1636990560000|2021-11-15 15:36:00|52.67|50.47|52.81|50.61|52.81|50.61|52.67|50.47|0
1636990570000|2021-11-15 15:36:10|52.77|50.57|52.81|50.61|52.84|50.64|52.77|50.57|0
1636990580000|2021-11-15 15:36:20|52.84|50.64|52.84|50.64|52.84|50.64|52.81|50.61|0
1636990590000|2021-11-15 15:36:30|52.87|50.67|52.91|50.71|52.91|50.71|52.87|50.67|0
1636990600000|2021-11-15 15:36:40|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1636990610000|2021-11-15 15:36:50|52.91|50.71|52.94|50.74|52.94|50.74|52.91|50.71|0
1636990620000|2021-11-15 15:37:00|52.91|50.71|52.94|50.74|52.94|50.74|52.91|50.71|0
1636990630000|2021-11-15 15:37:10|52.91|50.71|52.97|50.77|52.97|50.77|52.91|50.71|0
1636990640000|2021-11-15 15:37:20|53.01|50.81|52.97|50.77|53.01|50.81|52.97|50.77|0
1636990650000|2021-11-15 15:37:30|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1636990660000|2021-11-15 15:37:40|52.91|50.71|52.87|50.67|52.94|50.74|52.87|50.67|0
1636990670000|2021-11-15 15:37:50|52.84|50.64|52.84|50.64|52.84|50.64|52.8|50.6|0
1636990680000|2021-11-15 15:38:00|52.8|50.6|52.82|50.62|52.82|50.62|52.8|50.6|0
1636990690000|2021-11-15 15:38:10|52.84|50.64|52.8|50.6|52.84|50.64|52.8|50.6|0
1636990700000|2021-11-15 15:38:20|52.84|50.64|52.87|50.67|52.87|50.67|52.84|50.64|0
1636990710000|2021-11-15 15:38:30|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1636990720000|2021-11-15 15:38:40|52.8|50.6|52.84|50.64|52.84|50.64|52.8|50.6|0
1636990740000|2021-11-15 15:39:00|52.87|50.67|52.91|50.71|52.91|50.71|52.87|50.67|0
1636990750000|2021-11-15 15:39:10|52.87|50.67|52.84|50.64|52.89|50.69|52.84|50.64|0
1636990760000|2021-11-15 15:39:20|52.87|50.67|52.91|50.71|52.91|50.71|52.87|50.67|0
1636990770000|2021-11-15 15:39:30|52.94|50.74|52.91|50.71|52.94|50.74|52.91|50.71|0
1636990780000|2021-11-15 15:39:40|52.94|50.74|53.04|50.84|53.04|50.84|52.94|50.74|0
1636990790000|2021-11-15 15:39:50|53.01|50.81|52.97|50.77|53.01|50.81|52.97|50.77|0
1636990800000|2021-11-15 15:40:00|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1636990810000|2021-11-15 15:40:10|53.01|50.81|52.94|50.74|53.01|50.81|52.94|50.74|0
1636990820000|2021-11-15 15:40:20|52.97|50.77|53.01|50.81|53.01|50.81|52.97|50.77|0
1636990830000|2021-11-15 15:40:30|53.04|50.84|53.07|50.87|53.11|50.91|53.04|50.84|0
1636990840000|2021-11-15 15:40:40|53.11|50.91|53.21|51.01|53.21|51.01|53.11|50.91|0
1636990850000|2021-11-15 15:40:50|53.18|50.98|53.18|50.98|53.21|51.01|53.18|50.98|0
1636990860000|2021-11-15 15:41:00|53.14|50.94|52.97|50.77|53.14|50.94|52.97|50.77|0
1636990870000|2021-11-15 15:41:10|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1636990880000|2021-11-15 15:41:20|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1636990890000|2021-11-15 15:41:30|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1636990900000|2021-11-15 15:41:40|53.01|50.81|52.94|50.74|53.04|50.84|52.94|50.74|0
1636990910000|2021-11-15 15:41:50|52.97|50.77|52.97|50.77|53.01|50.81|52.97|50.77|0
1636990920000|2021-11-15 15:42:00|53.01|50.81|53.04|50.84|53.04|50.84|52.94|50.74|0
1636990930000|2021-11-15 15:42:10|53.01|50.81|52.97|50.77|53.01|50.81|52.94|50.74|0
1636990940000|2021-11-15 15:42:20|53.01|50.81|52.94|50.74|53.01|50.81|52.94|50.74|0
1636990950000|2021-11-15 15:42:30|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1636990960000|2021-11-15 15:42:40|53.01|50.81|53.01|50.81|53.01|50.81|52.97|50.77|0
1636990970000|2021-11-15 15:42:50|52.97|50.77|53.01|50.81|53.01|50.81|52.97|50.77|0
1636990980000|2021-11-15 15:43:00|52.97|50.77|52.94|50.74|53.01|50.81|52.94|50.74|0
1636990990000|2021-11-15 15:43:10|52.9|50.7|52.87|50.67|52.9|50.7|52.87|50.67|0
1636991000000|2021-11-15 15:43:20|52.9|50.7|52.87|50.67|52.9|50.7|52.84|50.64|0
1636991010000|2021-11-15 15:43:30|52.9|50.7|52.94|50.74|52.94|50.74|52.9|50.7|0
1636991020000|2021-11-15 15:43:40|52.95|50.75|52.94|50.74|52.95|50.75|52.9|50.7|0
1636991030000|2021-11-15 15:43:50|52.9|50.7|52.87|50.67|52.9|50.7|52.87|50.67|0
1636991040000|2021-11-15 15:44:00|52.97|50.77|53.04|50.84|53.04|50.84|52.97|50.77|0
1636991050000|2021-11-15 15:44:10|53.07|50.87|53.11|50.91|53.11|50.91|53.07|50.87|0
1636991060000|2021-11-15 15:44:20|53.12|50.92|53.11|50.91|53.14|50.94|53.11|50.91|0
1636991070000|2021-11-15 15:44:30|53.07|50.87|53.04|50.84|53.07|50.87|53.04|50.84|0
1636991080000|2021-11-15 15:44:40|53.07|50.87|53.06|50.86|53.11|50.91|53.06|50.86|0
1636991090000|2021-11-15 15:44:50|53|50.8|52.97|50.77|53|50.8|52.97|50.77|0
1636991100000|2021-11-15 15:45:00|52.94|50.74|52.97|50.77|53|50.8|52.94|50.74|0
1636991110000|2021-11-15 15:45:10|52.94|50.74|52.9|50.7|52.94|50.74|52.87|50.67|0
1636991120000|2021-11-15 15:45:20|52.84|50.64|52.84|50.64|52.84|50.64|52.8|50.6|0
1636991130000|2021-11-15 15:45:30|52.8|50.6|52.84|50.64|52.84|50.64|52.8|50.6|0
1636991140000|2021-11-15 15:45:40|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1636991150000|2021-11-15 15:45:50|52.84|50.64|52.87|50.67|52.9|50.7|52.84|50.64|0
1636991160000|2021-11-15 15:46:00|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1636991170000|2021-11-15 15:46:10|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1636991180000|2021-11-15 15:46:20|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1636991190000|2021-11-15 15:46:30|52.83|50.63|52.87|50.67|52.87|50.67|52.83|50.63|0
1636991200000|2021-11-15 15:46:40|52.9|50.7|52.87|50.67|52.9|50.7|52.87|50.67|0
1636991220000|2021-11-15 15:47:00|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1636991230000|2021-11-15 15:47:10|52.89|50.69|52.87|50.67|52.89|50.69|52.83|50.63|0
1636991240000|2021-11-15 15:47:20|52.9|50.7|52.97|50.77|52.97|50.77|52.9|50.7|0
1636991250000|2021-11-15 15:47:30|52.94|50.74|52.94|50.74|52.97|50.77|52.94|50.74|0
1636991260000|2021-11-15 15:47:40|52.92|50.72|52.9|50.7|52.92|50.72|52.9|50.7|0
1636991270000|2021-11-15 15:47:50|52.94|50.74|52.97|50.77|53|50.8|52.94|50.74|0
1636991280000|2021-11-15 15:48:00|53|50.8|52.94|50.74|53|50.8|52.94|50.74|0
1636991290000|2021-11-15 15:48:10|52.9|50.7|52.87|50.67|52.94|50.74|52.87|50.67|0
1636991300000|2021-11-15 15:48:20|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1636991310000|2021-11-15 15:48:30|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1636991320000|2021-11-15 15:48:40|52.89|50.69|52.87|50.67|52.9|50.7|52.87|50.67|0
1636991330000|2021-11-15 15:48:50|52.83|50.63|52.87|50.67|52.87|50.67|52.83|50.63|0
1636991340000|2021-11-15 15:49:00|52.83|50.63|52.8|50.6|52.83|50.63|52.8|50.6|0
1636991370000|2021-11-15 15:49:30|52.73|50.53|52.77|50.57|52.77|50.57|52.73|50.53|0
1636991380000|2021-11-15 15:49:40|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1636991390000|2021-11-15 15:49:50|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1636991400000|2021-11-15 15:50:00|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1636991410000|2021-11-15 15:50:10|52.82|50.62|52.77|50.57|52.82|50.62|52.73|50.53|0
1636991420000|2021-11-15 15:50:20|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1636991430000|2021-11-15 15:50:30|52.73|50.53|52.77|50.57|52.77|50.57|52.73|50.53|0
1636991440000|2021-11-15 15:50:40|52.8|50.6|52.73|50.53|52.8|50.6|52.73|50.53|0
1636991450000|2021-11-15 15:50:50|52.7|50.5|52.7|50.5|52.7|50.5|52.66|50.46|0
1636991460000|2021-11-15 15:51:00|52.66|50.46|52.7|50.5|52.7|50.5|52.66|50.46|0
1636991470000|2021-11-15 15:51:10|52.66|50.46|52.66|50.46|52.7|50.5|52.66|50.46|0
1636991480000|2021-11-15 15:51:20|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1636991490000|2021-11-15 15:51:30|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1636991500000|2021-11-15 15:51:40|52.66|50.46|52.63|50.43|52.7|50.5|52.63|50.43|0
1636991510000|2021-11-15 15:51:50|52.6|50.4|52.56|50.36|52.6|50.4|52.56|50.36|0
1636991520000|2021-11-15 15:52:00|52.6|50.4|52.66|50.46|52.66|50.46|52.6|50.4|0
1636991530000|2021-11-15 15:52:10|52.63|50.43|52.63|50.43|52.63|50.43|52.6|50.4|0
1636991540000|2021-11-15 15:52:20|52.6|50.4|52.6|50.4|52.6|50.4|52.6|50.4|0
1636991550000|2021-11-15 15:52:30|52.56|50.36|52.56|50.36|52.56|50.36|52.53|50.33|0
1636991560000|2021-11-15 15:52:40|52.53|50.33|52.6|50.4|52.6|50.4|52.53|50.33|0
1636991570000|2021-11-15 15:52:50|52.56|50.36|52.53|50.33|52.56|50.36|52.53|50.33|0
1636991580000|2021-11-15 15:53:00|52.56|50.36|52.6|50.4|52.6|50.4|52.56|50.36|0
1636991590000|2021-11-15 15:53:10|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1636991600000|2021-11-15 15:53:20|52.61|50.41|52.63|50.43|52.63|50.43|52.61|50.41|0
1636991610000|2021-11-15 15:53:30|52.56|50.36|52.6|50.4|52.6|50.4|52.56|50.36|0
1636991620000|2021-11-15 15:53:40|52.56|50.36|52.6|50.4|52.6|50.4|52.56|50.36|0
1636991630000|2021-11-15 15:53:50|52.56|50.36|52.6|50.4|52.6|50.4|52.56|50.36|0
1636991640000|2021-11-15 15:54:00|52.56|50.36|52.63|50.43|52.63|50.43|52.56|50.36|0
1636991650000|2021-11-15 15:54:10|52.6|50.4|52.56|50.36|52.6|50.4|52.56|50.36|0
1636991660000|2021-11-15 15:54:20|52.58|50.38|52.63|50.43|52.63|50.43|52.58|50.38|0
1636991670000|2021-11-15 15:54:30|52.66|50.46|52.63|50.43|52.66|50.46|52.63|50.43|0
1636991680000|2021-11-15 15:54:40|52.66|50.46|52.7|50.5|52.7|50.5|52.66|50.46|0
1636991690000|2021-11-15 15:54:50|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1636991700000|2021-11-15 15:55:00|52.63|50.43|52.7|50.5|52.7|50.5|52.63|50.43|0
1636991710000|2021-11-15 15:55:10|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1636991720000|2021-11-15 15:55:20|52.73|50.53|52.73|50.53|52.76|50.56|52.73|50.53|0
1636991730000|2021-11-15 15:55:30|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1636991740000|2021-11-15 15:55:40|52.66|50.46|52.76|50.56|52.76|50.56|52.66|50.46|0
1636991750000|2021-11-15 15:55:50|52.73|50.53|52.66|50.46|52.73|50.53|52.66|50.46|0
1636991770000|2021-11-15 15:56:10|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1636991780000|2021-11-15 15:56:20|52.66|50.46|52.66|50.46|52.66|50.46|52.63|50.43|0
1636991790000|2021-11-15 15:56:30|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1636991810000|2021-11-15 15:56:50|52.59|50.39|52.66|50.46|52.73|50.53|52.59|50.39|0
1636991820000|2021-11-15 15:57:00|52.7|50.5|52.66|50.46|52.7|50.5|52.66|50.46|0
1636991830000|2021-11-15 15:57:10|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1636991840000|2021-11-15 15:57:20|52.66|50.46|52.7|50.5|52.7|50.5|52.66|50.46|0
1636991850000|2021-11-15 15:57:30|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1636991870000|2021-11-15 15:57:50|52.76|50.56|52.83|50.63|52.83|50.63|52.76|50.56|0
1636991890000|2021-11-15 15:58:10|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1636991900000|2021-11-15 15:58:20|52.8|50.6|52.73|50.53|52.8|50.6|52.73|50.53|0
1636991910000|2021-11-15 15:58:30|52.76|50.56|52.8|50.6|52.8|50.6|52.76|50.56|0
1636991920000|2021-11-15 15:58:40|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1636991930000|2021-11-15 15:58:50|52.73|50.53|52.76|50.56|52.76|50.56|52.73|50.53|0
1636991940000|2021-11-15 15:59:00|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1636991950000|2021-11-15 15:59:10|52.81|50.61|52.8|50.6|52.83|50.63|52.8|50.6|0
1636991960000|2021-11-15 15:59:20|52.83|50.63|52.86|50.66|52.86|50.66|52.83|50.63|0
1636991970000|2021-11-15 15:59:30|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1636991980000|2021-11-15 15:59:40|52.85|50.65|52.83|50.63|52.85|50.65|52.83|50.63|0
1636991990000|2021-11-15 15:59:50|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1636992000000|2021-11-15 16:00:00|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1636992010000|2021-11-15 16:00:10|52.86|50.66|52.8|50.6|52.86|50.66|52.8|50.6|0
1636992020000|2021-11-15 16:00:20|52.83|50.63|52.86|50.66|52.86|50.66|52.83|50.63|0
1636992030000|2021-11-15 16:00:30|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1636992040000|2021-11-15 16:00:40|52.76|50.56|52.73|50.53|52.76|50.56|52.73|50.53|0
1636992050000|2021-11-15 16:00:50|52.79|50.59|52.76|50.56|52.79|50.59|52.76|50.56|0
1636992060000|2021-11-15 16:01:00|52.79|50.59|52.69|50.49|52.79|50.59|52.66|50.46|0
1636992070000|2021-11-15 16:01:10|52.66|50.46|52.63|50.43|52.66|50.46|52.59|50.39|0
1636992080000|2021-11-15 16:01:20|52.66|50.46|52.63|50.43|52.66|50.46|52.63|50.43|0
1636992090000|2021-11-15 16:01:30|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1636992100000|2021-11-15 16:01:40|52.59|50.39|52.59|50.39|52.59|50.39|52.56|50.36|0
1636992110000|2021-11-15 16:01:50|52.56|50.36|52.56|50.36|52.59|50.39|52.56|50.36|0
1636992120000|2021-11-15 16:02:00|52.59|50.39|52.63|50.43|52.66|50.46|52.59|50.39|0
1636992130000|2021-11-15 16:02:10|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1636992140000|2021-11-15 16:02:20|52.69|50.49|52.66|50.46|52.69|50.49|52.66|50.46|0
1636992150000|2021-11-15 16:02:30|52.63|50.43|52.59|50.39|52.63|50.43|52.59|50.39|0
1636992160000|2021-11-15 16:02:40|52.63|50.43|52.66|50.46|52.66|50.46|52.63|50.43|0
1636992170000|2021-11-15 16:02:50|52.63|50.43|52.66|50.46|52.66|50.46|52.63|50.43|0
1636992190000|2021-11-15 16:03:10|52.63|50.43|52.63|50.43|52.66|50.46|52.63|50.43|0
1636992200000|2021-11-15 16:03:20|52.64|50.44|52.63|50.43|52.64|50.44|52.63|50.43|0
1636992210000|2021-11-15 16:03:30|52.66|50.46|52.63|50.43|52.66|50.46|52.63|50.43|0
1636992220000|2021-11-15 16:03:40|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1636992230000|2021-11-15 16:03:50|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1636992240000|2021-11-15 16:04:00|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1636992250000|2021-11-15 16:04:10|52.63|50.43|52.56|50.36|52.63|50.43|52.56|50.36|0
1636992260000|2021-11-15 16:04:20|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1636992270000|2021-11-15 16:04:30|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1636992280000|2021-11-15 16:04:40|52.73|50.53|52.83|50.63|52.83|50.63|52.73|50.53|0
1636992290000|2021-11-15 16:04:50|52.79|50.59|52.83|50.63|52.83|50.63|52.79|50.59|0
1636992300000|2021-11-15 16:05:00|52.79|50.59|52.86|50.66|52.86|50.66|52.79|50.59|0
1636992310000|2021-11-15 16:05:10|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1636992320000|2021-11-15 16:05:20|52.73|50.53|52.76|50.56|52.76|50.56|52.73|50.53|0
1636992330000|2021-11-15 16:05:30|52.73|50.53|52.69|50.49|52.73|50.53|52.66|50.46|0
1636992340000|2021-11-15 16:05:40|52.66|50.46|52.73|50.53|52.73|50.53|52.62|50.42|0
1636992350000|2021-11-15 16:05:50|52.69|50.49|52.66|50.46|52.69|50.49|52.66|50.46|0
1636992360000|2021-11-15 16:06:00|52.69|50.49|52.73|50.53|52.73|50.53|52.69|50.49|0
1636992370000|2021-11-15 16:06:10|52.69|50.49|52.73|50.53|52.73|50.53|52.69|50.49|0
1636992380000|2021-11-15 16:06:20|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1636992400000|2021-11-15 16:06:40|52.79|50.59|52.79|50.59|52.83|50.63|52.79|50.59|0
1636992410000|2021-11-15 16:06:50|52.76|50.56|52.72|50.52|52.76|50.56|52.72|50.52|0
1636992420000|2021-11-15 16:07:00|52.71|50.51|52.69|50.49|52.71|50.51|52.69|50.49|0
1636992430000|2021-11-15 16:07:10|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1636992440000|2021-11-15 16:07:20|52.72|50.52|52.66|50.46|52.72|50.52|52.66|50.46|0
1636992460000|2021-11-15 16:07:40|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1636992470000|2021-11-15 16:07:50|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1636992480000|2021-11-15 16:08:00|52.62|50.42|52.62|50.42|52.62|50.42|52.59|50.39|0
1636992490000|2021-11-15 16:08:10|52.66|50.46|52.62|50.42|52.66|50.46|52.62|50.42|0
1636992500000|2021-11-15 16:08:20|52.59|50.39|52.59|50.39|52.62|50.42|52.59|50.39|0
1636992510000|2021-11-15 16:08:30|52.62|50.42|52.62|50.42|52.62|50.42|52.59|50.39|0
1636992520000|2021-11-15 16:08:40|52.59|50.39|52.59|50.39|52.62|50.42|52.59|50.39|0
1636992530000|2021-11-15 16:08:50|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1636992540000|2021-11-15 16:09:00|52.56|50.36|52.56|50.36|52.59|50.39|52.56|50.36|0
1636992550000|2021-11-15 16:09:10|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1636992560000|2021-11-15 16:09:20|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1636992570000|2021-11-15 16:09:30|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1636992580000|2021-11-15 16:09:40|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1636992590000|2021-11-15 16:09:50|52.52|50.32|52.56|50.36|52.56|50.36|52.52|50.32|0
1636992610000|2021-11-15 16:10:10|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1636992630000|2021-11-15 16:10:30|52.56|50.36|52.56|50.36|52.59|50.39|52.56|50.36|0
1636992640000|2021-11-15 16:10:40|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1636992650000|2021-11-15 16:10:50|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1636992660000|2021-11-15 16:11:00|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1636992670000|2021-11-15 16:11:10|52.56|50.36|52.59|50.39|52.59|50.39|52.56|50.36|0
1636992700000|2021-11-15 16:11:40|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1636992710000|2021-11-15 16:11:50|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1636992720000|2021-11-15 16:12:00|52.57|50.37|52.59|50.39|52.59|50.39|52.55|50.35|0
1636992730000|2021-11-15 16:12:10|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1636992740000|2021-11-15 16:12:20|52.59|50.39|52.62|50.42|52.66|50.46|52.59|50.39|0
1636992750000|2021-11-15 16:12:30|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1636992760000|2021-11-15 16:12:40|52.62|50.42|52.66|50.46|52.66|50.46|52.62|50.42|0
1636992770000|2021-11-15 16:12:50|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1636992780000|2021-11-15 16:13:00|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1636992790000|2021-11-15 16:13:10|52.55|50.35|52.55|50.35|52.59|50.39|52.55|50.35|0
1636992810000|2021-11-15 16:13:30|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1636992820000|2021-11-15 16:13:40|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1636992830000|2021-11-15 16:13:50|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1636992840000|2021-11-15 16:14:00|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1636992870000|2021-11-15 16:14:30|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1636992900000|2021-11-15 16:15:00|52.62|50.42|52.62|50.42|52.62|50.42|52.59|50.39|0
1636992910000|2021-11-15 16:15:10|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1636992930000|2021-11-15 16:15:30|52.65|50.45|52.69|50.49|52.69|50.49|52.65|50.45|0
1636992940000|2021-11-15 16:15:40|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1636992950000|2021-11-15 16:15:50|52.62|50.42|52.55|50.35|52.62|50.42|52.55|50.35|0
1636992960000|2021-11-15 16:16:00|52.52|50.32|52.55|50.35|52.55|50.35|52.49|50.29|0
1636992970000|2021-11-15 16:16:10|52.59|50.39|52.55|50.35|52.59|50.39|52.52|50.32|0
1636992980000|2021-11-15 16:16:20|52.62|50.42|52.69|50.49|52.69|50.49|52.62|50.42|0
1636992990000|2021-11-15 16:16:30|52.72|50.52|52.79|50.59|52.79|50.59|52.72|50.52|0
1636993000000|2021-11-15 16:16:40|52.82|50.62|52.82|50.62|52.89|50.69|52.82|50.62|0
1636993010000|2021-11-15 16:16:50|52.79|50.59|52.82|50.62|52.82|50.62|52.79|50.59|0
1636993020000|2021-11-15 16:17:00|52.79|50.59|52.72|50.52|52.79|50.59|52.69|50.49|0
1636993040000|2021-11-15 16:17:20|52.75|50.55|52.72|50.52|52.75|50.55|52.69|50.49|0
1636993050000|2021-11-15 16:17:30|52.69|50.49|52.69|50.49|52.72|50.52|52.69|50.49|0
1636993060000|2021-11-15 16:17:40|52.72|50.52|52.72|50.52|52.75|50.55|52.72|50.52|0
1636993070000|2021-11-15 16:17:50|52.69|50.49|52.69|50.49|52.72|50.52|52.69|50.49|0
1636993080000|2021-11-15 16:18:00|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1636993090000|2021-11-15 16:18:10|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1636993100000|2021-11-15 16:18:20|52.69|50.49|52.75|50.55|52.75|50.55|52.69|50.49|0
1636993110000|2021-11-15 16:18:30|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1636993120000|2021-11-15 16:18:40|52.82|50.62|52.75|50.55|52.82|50.62|52.75|50.55|0
1636993130000|2021-11-15 16:18:50|52.79|50.59|52.75|50.55|52.79|50.59|52.75|50.55|0
1636993140000|2021-11-15 16:19:00|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1636993150000|2021-11-15 16:19:10|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1636993160000|2021-11-15 16:19:20|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1636993170000|2021-11-15 16:19:30|52.75|50.55|52.72|50.52|52.75|50.55|52.72|50.52|0
1636993180000|2021-11-15 16:19:40|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1636993190000|2021-11-15 16:19:50|52.72|50.52|52.75|50.55|52.75|50.55|52.72|50.52|0
1636993200000|2021-11-15 16:20:00|52.72|50.52|52.75|50.55|52.75|50.55|52.72|50.52|0
1636993220000|2021-11-15 16:20:20|52.8|50.6|52.82|50.62|52.82|50.62|52.8|50.6|0
1636993230000|2021-11-15 16:20:30|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1636993240000|2021-11-15 16:20:40|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1636993250000|2021-11-15 16:20:50|52.75|50.55|52.79|50.59|52.79|50.59|52.75|50.55|0
1636993260000|2021-11-15 16:21:00|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1636993270000|2021-11-15 16:21:10|52.79|50.59|52.82|50.62|52.82|50.62|52.79|50.59|0
1636993280000|2021-11-15 16:21:20|52.85|50.65|52.82|50.62|52.85|50.65|52.82|50.62|0
1636993290000|2021-11-15 16:21:30|52.79|50.59|52.82|50.62|52.82|50.62|52.79|50.59|0
1636993300000|2021-11-15 16:21:40|52.85|50.65|52.85|50.65|52.89|50.69|52.85|50.65|0
1636993310000|2021-11-15 16:21:50|52.84|50.64|52.82|50.62|52.89|50.69|52.82|50.62|0
1636993320000|2021-11-15 16:22:00|52.85|50.65|52.82|50.62|52.85|50.65|52.82|50.62|0
1636993340000|2021-11-15 16:22:20|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1636993350000|2021-11-15 16:22:30|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1636993360000|2021-11-15 16:22:40|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1636993370000|2021-11-15 16:22:50|52.79|50.59|52.79|50.59|52.79|50.59|52.75|50.55|0
1636993380000|2021-11-15 16:23:00|52.75|50.55|52.75|50.55|52.79|50.59|52.75|50.55|0
1636993390000|2021-11-15 16:23:10|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1636993400000|2021-11-15 16:23:20|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1636993410000|2021-11-15 16:23:30|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1636993420000|2021-11-15 16:23:40|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1636993430000|2021-11-15 16:23:50|52.82|50.62|52.85|50.65|52.85|50.65|52.82|50.62|0
1636993440000|2021-11-15 16:24:00|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1636993450000|2021-11-15 16:24:10|52.8|50.6|52.82|50.62|52.82|50.62|52.8|50.6|0
1636993460000|2021-11-15 16:24:20|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1636993470000|2021-11-15 16:24:30|52.75|50.55|52.75|50.55|52.78|50.58|52.75|50.55|0
1636993480000|2021-11-15 16:24:40|52.78|50.58|52.77|50.57|52.78|50.58|52.77|50.57|0
1636993490000|2021-11-15 16:24:50|52.78|50.58|52.78|50.58|52.78|50.58|52.75|50.55|0
1636993500000|2021-11-15 16:25:00|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1636993510000|2021-11-15 16:25:10|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1636993520000|2021-11-15 16:25:20|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1636993530000|2021-11-15 16:25:30|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1636993540000|2021-11-15 16:25:40|52.78|50.58|52.82|50.62|52.85|50.65|52.78|50.58|0
1636993550000|2021-11-15 16:25:50|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1636993560000|2021-11-15 16:26:00|52.89|50.69|52.92|50.72|52.92|50.72|52.89|50.69|0
1636993570000|2021-11-15 16:26:10|52.95|50.75|52.95|50.75|52.95|50.75|52.92|50.72|0
1636993580000|2021-11-15 16:26:20|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1636993590000|2021-11-15 16:26:30|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1636993600000|2021-11-15 16:26:40|52.92|50.72|52.85|50.65|52.92|50.72|52.85|50.65|0
1636993610000|2021-11-15 16:26:50|52.88|50.68|52.85|50.65|52.88|50.68|52.85|50.65|0
1636993620000|2021-11-15 16:27:00|52.88|50.68|52.85|50.65|52.88|50.68|52.85|50.65|0
1636993630000|2021-11-15 16:27:10|52.82|50.62|52.85|50.65|52.85|50.65|52.82|50.62|0
1636993640000|2021-11-15 16:27:20|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1636993650000|2021-11-15 16:27:30|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1636993660000|2021-11-15 16:27:40|52.82|50.62|52.82|50.62|52.82|50.62|52.78|50.58|0
1636993670000|2021-11-15 16:27:50|52.78|50.58|52.82|50.62|52.82|50.62|52.78|50.58|0
1636993680000|2021-11-15 16:28:00|52.78|50.58|52.88|50.68|52.88|50.68|52.78|50.58|0
1636993690000|2021-11-15 16:28:10|52.87|50.67|52.85|50.65|52.87|50.67|52.85|50.65|0
1636993700000|2021-11-15 16:28:20|52.88|50.68|52.85|50.65|52.88|50.68|52.85|50.65|0
1636993710000|2021-11-15 16:28:30|52.88|50.68|52.88|50.68|52.88|50.68|52.85|50.65|0
1636993730000|2021-11-15 16:28:50|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1636993740000|2021-11-15 16:29:00|52.95|50.75|52.95|50.75|52.95|50.75|52.92|50.72|0
1636993750000|2021-11-15 16:29:10|52.94|50.74|52.95|50.75|52.95|50.75|52.94|50.74|0
1636993760000|2021-11-15 16:29:20|52.92|50.72|52.92|50.72|52.95|50.75|52.92|50.72|0
1636993790000|2021-11-15 16:29:50|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1636993800000|2021-11-15 16:30:00|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1636993810000|2021-11-15 16:30:10|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1636993820000|2021-11-15 16:30:20|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1636993830000|2021-11-15 16:30:30|53.05|50.85|52.98|50.78|53.05|50.85|52.98|50.78|0
1636993840000|2021-11-15 16:30:40|53.02|50.82|52.98|50.78|53.02|50.82|52.98|50.78|0
1636993850000|2021-11-15 16:30:50|53.02|50.82|52.95|50.75|53.02|50.82|52.95|50.75|0
1636993860000|2021-11-15 16:31:00|52.92|50.72|52.88|50.68|52.92|50.72|52.88|50.68|0
1636993870000|2021-11-15 16:31:10|52.85|50.65|52.95|50.75|52.95|50.75|52.85|50.65|0
1636993880000|2021-11-15 16:31:20|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1636993890000|2021-11-15 16:31:30|53.02|50.82|53.05|50.85|53.05|50.85|53.02|50.82|0
1636993900000|2021-11-15 16:31:40|53.09|50.89|53.07|50.87|53.09|50.89|53.05|50.85|0
1636993910000|2021-11-15 16:31:50|53.02|50.82|53.02|50.82|53.05|50.85|53.02|50.82|0
1636993920000|2021-11-15 16:32:00|52.98|50.78|53.05|50.85|53.05|50.85|52.98|50.78|0
1636993930000|2021-11-15 16:32:10|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1636993940000|2021-11-15 16:32:20|53.12|50.92|53.09|50.89|53.12|50.92|53.09|50.89|0
1636993950000|2021-11-15 16:32:30|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1636993960000|2021-11-15 16:32:40|53.02|50.82|52.98|50.78|53.02|50.82|52.98|50.78|0
1636993970000|2021-11-15 16:32:50|53|50.8|52.98|50.78|53.02|50.82|52.98|50.78|0
1636994040000|2021-11-15 16:34:00|52.88|50.68|52.81|50.61|52.88|50.68|52.81|50.61|0
1636994050000|2021-11-15 16:34:10|52.78|50.58|52.78|50.58|52.78|50.58|52.75|50.55|0
1636994060000|2021-11-15 16:34:20|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1636994070000|2021-11-15 16:34:30|52.85|50.65|52.88|50.68|52.88|50.68|52.85|50.65|0
1636994080000|2021-11-15 16:34:40|52.85|50.65|52.85|50.65|52.85|50.65|52.81|50.61|0
1636994090000|2021-11-15 16:34:50|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1636994100000|2021-11-15 16:35:00|52.81|50.61|52.78|50.58|52.81|50.61|52.78|50.58|0
1636994110000|2021-11-15 16:35:10|52.71|50.51|52.68|50.48|52.71|50.51|52.68|50.48|0
1636994120000|2021-11-15 16:35:20|52.71|50.51|52.68|50.48|52.71|50.51|52.68|50.48|0
1636994130000|2021-11-15 16:35:30|52.65|50.45|52.58|50.38|52.68|50.48|52.58|50.38|0
1636994140000|2021-11-15 16:35:40|52.54|50.34|52.54|50.34|52.58|50.38|52.54|50.34|0
1636994150000|2021-11-15 16:35:50|52.58|50.38|52.58|50.38|52.58|50.38|52.56|50.36|0
1636994160000|2021-11-15 16:36:00|52.61|50.41|52.68|50.48|52.68|50.48|52.61|50.41|0
1636994170000|2021-11-15 16:36:10|52.71|50.51|52.75|50.55|52.75|50.55|52.71|50.51|0
1636994180000|2021-11-15 16:36:20|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1636994190000|2021-11-15 16:36:30|52.81|50.61|52.75|50.55|52.81|50.61|52.75|50.55|0
1636994200000|2021-11-15 16:36:40|52.78|50.58|52.81|50.61|52.85|50.65|52.78|50.58|0
1636994210000|2021-11-15 16:36:50|52.78|50.58|52.83|50.63|52.83|50.63|52.78|50.58|0
1636994220000|2021-11-15 16:37:00|52.81|50.61|52.91|50.71|52.91|50.71|52.81|50.61|0
1636994230000|2021-11-15 16:37:10|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1636994250000|2021-11-15 16:37:30|52.86|50.66|52.85|50.65|52.86|50.66|52.85|50.65|0
1636994260000|2021-11-15 16:37:40|52.81|50.61|52.81|50.61|52.85|50.65|52.81|50.61|0
1636994270000|2021-11-15 16:37:50|52.78|50.58|52.81|50.61|52.81|50.61|52.78|50.58|0
1636994280000|2021-11-15 16:38:00|52.85|50.65|52.81|50.61|52.85|50.65|52.81|50.61|0
1636994290000|2021-11-15 16:38:10|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1636994300000|2021-11-15 16:38:20|52.86|50.66|52.81|50.61|52.86|50.66|52.81|50.61|0
1636994310000|2021-11-15 16:38:30|52.78|50.58|52.74|50.54|52.78|50.58|52.74|50.54|0
1636994340000|2021-11-15 16:39:00|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1636994350000|2021-11-15 16:39:10|52.74|50.54|52.78|50.58|52.78|50.58|52.74|50.54|0
1636994360000|2021-11-15 16:39:20|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1636994370000|2021-11-15 16:39:30|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1636994380000|2021-11-15 16:39:40|53.44|51.24|53.47|51.27|53.47|51.27|53.44|51.24|0
1636994390000|2021-11-15 16:39:50|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1636994400000|2021-11-15 16:40:00|53.47|51.27|53.5|51.3|53.5|51.3|53.47|51.27|0
1636994410000|2021-11-15 16:40:10|53.57|51.37|53.5|51.3|53.57|51.37|53.5|51.3|0
1636994420000|2021-11-15 16:40:20|53.54|51.34|53.47|51.27|53.54|51.34|53.47|51.27|0
1636994430000|2021-11-15 16:40:30|53.5|51.3|53.5|51.3|53.5|51.3|53.47|51.27|0
1636994440000|2021-11-15 16:40:40|53.47|51.27|53.47|51.27|53.47|51.27|53.43|51.23|0
1636994460000|2021-11-15 16:41:00|53.43|51.23|53.5|51.3|53.5|51.3|53.43|51.23|0
1636994470000|2021-11-15 16:41:10|53.54|51.34|53.57|51.37|53.57|51.37|53.54|51.34|0
1636994480000|2021-11-15 16:41:20|53.6|51.4|53.6|51.4|53.64|51.44|53.57|51.37|0
1636994490000|2021-11-15 16:41:30|53.64|51.44|53.67|51.47|53.67|51.47|53.64|51.44|0
1636994500000|2021-11-15 16:41:40|53.74|51.54|53.84|51.64|53.84|51.64|53.74|51.54|0
1636994510000|2021-11-15 16:41:50|53.81|51.61|53.81|51.61|53.81|51.61|53.77|51.57|0
1636994520000|2021-11-15 16:42:00|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1636994530000|2021-11-15 16:42:10|53.88|51.68|53.94|51.74|53.94|51.74|53.88|51.68|0
1636994540000|2021-11-15 16:42:20|53.93|51.73|54.22|52.02|54.22|52.02|53.93|51.73|0
1636994550000|2021-11-15 16:42:30|54.32|52.12|54.36|52.16|54.36|52.16|54.32|52.12|0
1636994560000|2021-11-15 16:42:40|54.29|52.09|54.56|52.36|54.56|52.36|54.29|52.09|0
1636994570000|2021-11-15 16:42:50|54.6|52.4|54.6|52.4|54.7|52.5|54.6|52.4|0
1636994580000|2021-11-15 16:43:00|54.63|52.43|54.6|52.4|54.63|52.43|54.53|52.33|0
1636994590000|2021-11-15 16:43:10|54.56|52.36|54.67|52.47|54.69|52.49|54.56|52.36|0
1636994600000|2021-11-15 16:43:20|54.7|52.5|54.67|52.47|54.7|52.5|54.67|52.47|0
1636994610000|2021-11-15 16:43:30|54.74|52.54|54.81|52.61|54.81|52.61|54.7|52.5|0
1636994620000|2021-11-15 16:43:40|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1636994630000|2021-11-15 16:43:50|54.74|52.54|54.84|52.64|54.84|52.64|54.74|52.54|0
1636994640000|2021-11-15 16:44:00|54.77|52.57|54.87|52.67|54.87|52.67|54.77|52.57|0
1636994650000|2021-11-15 16:44:10|54.94|52.74|54.07|51.87|54.94|52.74|53.93|51.73|0
1636994660000|2021-11-15 16:44:20|54.1|51.9|54.63|52.43|54.63|52.43|54|51.8|0
1636994670000|2021-11-15 16:44:30|54.66|52.46|54.63|52.43|54.66|52.46|54.63|52.43|0
1636994680000|2021-11-15 16:44:40|54.96|52.76|55.14|52.94|55.14|52.94|54.96|52.76|0
1636994690000|2021-11-15 16:44:50|55.21|53.01|55.14|52.94|55.21|53.01|55.14|52.94|0
1636994700000|2021-11-15 16:45:00|55.21|53.01|55.35|53.15|55.35|53.15|55.21|53.01|0
1636994710000|2021-11-15 16:45:10|55.28|53.08|55.21|53.01|55.31|53.11|55.21|53.01|0
1636994720000|2021-11-15 16:45:20|55.17|52.97|55.07|52.87|55.17|52.97|55.07|52.87|0
1636994730000|2021-11-15 16:45:30|56.58|54.38|56.58|54.38|56.61|54.41|56.58|54.38|0
1636994740000|2021-11-15 16:45:40|56.54|54.34|55.4|53.2|56.54|54.34|55.37|53.17|0
1636994750000|2021-11-15 16:45:50|55.44|53.24|55.54|53.34|55.58|53.38|55.44|53.24|0
1636994760000|2021-11-15 16:46:00|55.58|53.38|55.72|53.52|55.72|53.52|55.58|53.38|0
1636994770000|2021-11-15 16:46:10|55.68|53.48|55.61|53.41|55.68|53.48|55.61|53.41|0
1636994780000|2021-11-15 16:46:20|55.65|53.45|55.68|53.48|55.68|53.48|55.61|53.41|0
1636994790000|2021-11-15 16:46:30|55.54|53.34|55.4|53.2|55.54|53.34|55.4|53.2|0
1636994800000|2021-11-15 16:46:40|55.37|53.17|55.37|53.17|55.37|53.17|55.33|53.13|0
1636994810000|2021-11-15 16:46:50|55.33|53.13|55.26|53.06|55.33|53.13|55.26|53.06|0
1636994820000|2021-11-15 16:47:00|55.23|53.03|55.18|52.98|55.26|53.06|55.18|52.98|0
1636994830000|2021-11-15 16:47:10|55.19|52.99|55.02|52.82|55.19|52.99|55.02|52.82|0
1636994840000|2021-11-15 16:47:20|55.05|52.85|55.12|52.92|55.12|52.92|55.05|52.85|0
1636994850000|2021-11-15 16:47:30|55.09|52.89|55.02|52.82|55.09|52.89|55.02|52.82|0
1636994860000|2021-11-15 16:47:40|54.98|52.78|55.05|52.85|55.05|52.85|54.98|52.78|0
1636994870000|2021-11-15 16:47:50|55.02|52.82|54.49|52.29|55.02|52.82|54.45|52.25|0
1636994880000|2021-11-15 16:48:00|54.42|52.22|54.42|52.22|54.45|52.25|54.42|52.22|0
1636994890000|2021-11-15 16:48:10|54.75|52.55|54.72|52.52|54.75|52.55|54.72|52.52|0
1636994900000|2021-11-15 16:48:20|54.75|52.55|54.65|52.45|54.75|52.55|54.65|52.45|0
1636994910000|2021-11-15 16:48:30|54.61|52.41|54.65|52.45|54.65|52.45|54.61|52.41|0
1636994920000|2021-11-15 16:48:40|54.61|52.41|54.61|52.41|54.61|52.41|54.58|52.38|0
1636994930000|2021-11-15 16:48:50|54.72|52.52|54.72|52.52|54.75|52.55|54.72|52.52|0
1636994940000|2021-11-15 16:49:00|54.68|52.48|54.61|52.41|54.72|52.52|54.61|52.41|0
1636994950000|2021-11-15 16:49:10|54.65|52.45|54.68|52.48|54.68|52.48|54.65|52.45|0
1636994960000|2021-11-15 16:49:20|54.75|52.55|54.82|52.62|54.82|52.62|54.75|52.55|0
1636994980000|2021-11-15 16:49:40|54.86|52.66|54.89|52.69|54.89|52.69|54.86|52.66|0
1636994990000|2021-11-15 16:49:50|54.86|52.66|54.86|52.66|54.93|52.73|54.86|52.66|0
1636995000000|2021-11-15 16:50:00|54.82|52.62|54.93|52.73|54.93|52.73|54.82|52.62|0
1636995010000|2021-11-15 16:50:10|54.91|52.71|55.01|52.81|55.07|52.87|54.91|52.71|0
1636995020000|2021-11-15 16:50:20|54.96|52.76|55.06|52.86|55.06|52.86|54.96|52.76|0
1636995030000|2021-11-15 16:50:30|55.03|52.83|54.93|52.73|55.03|52.83|54.93|52.73|0
1636995040000|2021-11-15 16:50:40|54.96|52.76|54.96|52.76|54.96|52.76|54.93|52.73|0
1636995050000|2021-11-15 16:50:50|55|52.8|54.96|52.76|55|52.8|54.96|52.76|0
1636995060000|2021-11-15 16:51:00|55|52.8|55.17|52.97|55.17|52.97|55|52.8|0
1636995070000|2021-11-15 16:51:10|55.13|52.93|55.27|53.07|55.27|53.07|55.13|52.93|0
1636995080000|2021-11-15 16:51:20|55.31|53.11|55.27|53.07|55.31|53.11|55.27|53.07|0
1636995090000|2021-11-15 16:51:30|55.24|53.04|55.24|53.04|55.24|53.04|55.2|53|0
1636995100000|2021-11-15 16:51:40|55.27|53.07|55.38|53.18|55.41|53.21|55.27|53.07|0
1636995110000|2021-11-15 16:51:50|55.34|53.14|55.24|53.04|55.34|53.14|55.2|53|0
1636995120000|2021-11-15 16:52:00|55.17|52.97|55.1|52.9|55.17|52.97|55.1|52.9|0
1636995130000|2021-11-15 16:52:10|55.17|52.97|55.31|53.11|55.31|53.11|55.17|52.97|0
1636995140000|2021-11-15 16:52:20|55.2|53|55.2|53|55.2|53|55.17|52.97|0
1636995150000|2021-11-15 16:52:30|55.17|52.97|55.13|52.93|55.2|53|55.13|52.93|0
1636995160000|2021-11-15 16:52:40|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1636995170000|2021-11-15 16:52:50|55.13|52.93|55.1|52.9|55.13|52.93|55.06|52.86|0
1636995180000|2021-11-15 16:53:00|55.17|52.97|55.2|53|55.24|53.04|55.17|52.97|0
1636995190000|2021-11-15 16:53:10|55.17|52.97|55.06|52.86|55.17|52.97|55.06|52.86|0
1636995200000|2021-11-15 16:53:20|54.99|52.79|54.99|52.79|55.03|52.83|54.99|52.79|0
1636995210000|2021-11-15 16:53:30|54.96|52.76|55.06|52.86|55.06|52.86|54.96|52.76|0
1636995220000|2021-11-15 16:53:40|55.1|52.9|55.1|52.9|55.1|52.9|55.06|52.86|0
1636995230000|2021-11-15 16:53:50|55.03|52.83|55.06|52.86|55.06|52.86|55.03|52.83|0
1636995240000|2021-11-15 16:54:00|55.1|52.9|55.03|52.83|55.1|52.9|54.99|52.79|0
1636995250000|2021-11-15 16:54:10|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1636995260000|2021-11-15 16:54:20|54.96|52.76|54.89|52.69|54.99|52.79|54.89|52.69|0
1636995270000|2021-11-15 16:54:30|54.85|52.65|54.82|52.62|54.85|52.65|54.82|52.62|0
1636995280000|2021-11-15 16:54:40|54.85|52.65|54.82|52.62|54.85|52.65|54.82|52.62|0
1636995290000|2021-11-15 16:54:50|54.92|52.72|54.96|52.76|54.99|52.79|54.92|52.72|0
1636995300000|2021-11-15 16:55:00|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1636995310000|2021-11-15 16:55:10|54.85|52.65|54.78|52.58|54.85|52.65|54.75|52.55|0
1636995320000|2021-11-15 16:55:20|54.68|52.48|54.61|52.41|54.68|52.48|54.61|52.41|0
1636995330000|2021-11-15 16:55:30|54.58|52.38|54.65|52.45|54.65|52.45|54.58|52.38|0
1636995340000|2021-11-15 16:55:40|54.58|52.38|54.61|52.41|54.61|52.41|54.54|52.34|0
1636995350000|2021-11-15 16:55:50|54.68|52.48|54.63|52.43|54.68|52.48|54.63|52.43|0
1636995360000|2021-11-15 16:56:00|54.65|52.45|54.58|52.38|54.65|52.45|54.58|52.38|0
1636995370000|2021-11-15 16:56:10|54.61|52.41|54.68|52.48|54.68|52.48|54.61|52.41|0
1636995380000|2021-11-15 16:56:20|54.71|52.51|54.71|52.51|54.71|52.51|54.68|52.48|0
1636995390000|2021-11-15 16:56:30|54.68|52.48|54.71|52.51|54.71|52.51|54.68|52.48|0
1636995400000|2021-11-15 16:56:40|54.75|52.55|54.71|52.51|54.75|52.55|54.71|52.51|0
1636995410000|2021-11-15 16:56:50|54.68|52.48|54.68|52.48|54.7|52.5|54.68|52.48|0
1636995420000|2021-11-15 16:57:00|54.71|52.51|54.82|52.62|54.82|52.62|54.71|52.51|0
1636995430000|2021-11-15 16:57:10|54.78|52.58|54.75|52.55|54.78|52.58|54.71|52.51|0
1636995440000|2021-11-15 16:57:20|54.71|52.51|54.78|52.58|54.78|52.58|54.71|52.51|0
1636995450000|2021-11-15 16:57:30|54.75|52.55|54.87|52.67|54.87|52.67|54.75|52.55|0
1636995460000|2021-11-15 16:57:40|54.89|52.69|54.85|52.65|54.89|52.69|54.85|52.65|0
1636995470000|2021-11-15 16:57:50|54.82|52.62|54.71|52.51|54.82|52.62|54.71|52.51|0
1636995480000|2021-11-15 16:58:00|54.75|52.55|54.68|52.48|54.75|52.55|54.68|52.48|0
1636995490000|2021-11-15 16:58:10|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636995500000|2021-11-15 16:58:20|54.68|52.48|54.75|52.55|54.75|52.55|54.68|52.48|0
1636995510000|2021-11-15 16:58:30|54.78|52.58|54.75|52.55|54.78|52.58|54.75|52.55|0
1636995520000|2021-11-15 16:58:40|54.71|52.51|54.71|52.51|54.75|52.55|54.71|52.51|0
1636995530000|2021-11-15 16:58:50|54.75|52.55|54.78|52.58|54.78|52.58|54.71|52.51|0
1636995540000|2021-11-15 16:59:00|54.71|52.51|54.68|52.48|54.71|52.51|54.68|52.48|0
1636995550000|2021-11-15 16:59:10|54.71|52.51|54.71|52.51|54.71|52.51|54.68|52.48|0
1636995560000|2021-11-15 16:59:20|54.75|52.55|54.71|52.51|54.75|52.55|54.71|52.51|0
1636995570000|2021-11-15 16:59:30|54.75|52.55|54.64|52.44|54.75|52.55|54.64|52.44|0
1636995580000|2021-11-15 16:59:40|54.61|52.41|54.57|52.37|54.61|52.41|54.57|52.37|0
1636995590000|2021-11-15 16:59:50|54.61|52.41|54.57|52.37|54.61|52.41|54.57|52.37|0
1636995600000|2021-11-15 17:00:00|54.68|52.48|54.71|52.51|54.71|52.51|54.68|52.48|0
1636995610000|2021-11-15 17:00:10|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1636995620000|2021-11-15 17:00:20|54.71|52.51|54.75|52.55|54.78|52.58|54.71|52.51|0
1636995630000|2021-11-15 17:00:30|54.71|52.51|54.61|52.41|54.71|52.51|54.54|52.34|0
1636995640000|2021-11-15 17:00:40|54.57|52.37|54.47|52.27|54.57|52.37|54.44|52.24|0
1636995650000|2021-11-15 17:00:50|54.4|52.2|54.44|52.24|54.44|52.24|54.4|52.2|0
1636995660000|2021-11-15 17:01:00|54.47|52.27|54.47|52.27|54.47|52.27|54.4|52.2|0
1636995670000|2021-11-15 17:01:10|54.44|52.24|54.47|52.27|54.47|52.27|54.4|52.2|0
1636995680000|2021-11-15 17:01:20|54.4|52.2|54.44|52.24|54.44|52.24|54.4|52.2|0
1636995690000|2021-11-15 17:01:30|54.47|52.27|54.5|52.3|54.5|52.3|54.44|52.24|0
1636995700000|2021-11-15 17:01:40|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636995710000|2021-11-15 17:01:50|54.44|52.24|54.49|52.29|54.49|52.29|54.44|52.24|0
1636995720000|2021-11-15 17:02:00|54.47|52.27|54.4|52.2|54.47|52.27|54.4|52.2|0
1636995730000|2021-11-15 17:02:10|54.44|52.24|54.44|52.24|54.47|52.27|54.44|52.24|0
1636995740000|2021-11-15 17:02:20|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636995750000|2021-11-15 17:02:30|54.42|52.22|54.44|52.24|54.44|52.24|54.42|52.22|0
1636995760000|2021-11-15 17:02:40|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636995770000|2021-11-15 17:02:50|54.44|52.24|54.47|52.27|54.47|52.27|54.44|52.24|0
1636995780000|2021-11-15 17:03:00|54.45|52.25|54.47|52.27|54.47|52.27|54.45|52.25|0
1636995790000|2021-11-15 17:03:10|54.5|52.3|54.47|52.27|54.5|52.3|54.47|52.27|0
1636995800000|2021-11-15 17:03:20|54.49|52.29|54.47|52.27|54.49|52.29|54.44|52.24|0
1636995810000|2021-11-15 17:03:30|54.5|52.3|54.54|52.34|54.54|52.34|54.47|52.27|0
1636995820000|2021-11-15 17:03:40|54.57|52.37|54.54|52.34|54.57|52.37|54.54|52.34|0
1636995830000|2021-11-15 17:03:50|54.5|52.3|54.47|52.27|54.54|52.34|54.47|52.27|0
1636995840000|2021-11-15 17:04:00|54.5|52.3|54.54|52.34|54.54|52.34|54.47|52.27|0
1636995850000|2021-11-15 17:04:10|54.5|52.3|54.54|52.34|54.54|52.34|54.5|52.3|0
1636995860000|2021-11-15 17:04:20|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636995870000|2021-11-15 17:04:30|54.54|52.34|54.5|52.3|54.54|52.34|54.5|52.3|0
1636995880000|2021-11-15 17:04:40|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636995890000|2021-11-15 17:04:50|54.5|52.3|54.47|52.27|54.5|52.3|54.47|52.27|0
1636995900000|2021-11-15 17:05:00|54.49|52.29|54.47|52.27|54.49|52.29|54.47|52.27|0
1636995910000|2021-11-15 17:05:10|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636995920000|2021-11-15 17:05:20|54.54|52.34|54.57|52.37|54.57|52.37|54.54|52.34|0
1636995930000|2021-11-15 17:05:30|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1636995940000|2021-11-15 17:05:40|54.5|52.3|54.5|52.3|54.5|52.3|54.47|52.27|0
1636995950000|2021-11-15 17:05:50|54.47|52.27|54.5|52.3|54.5|52.3|54.47|52.27|0
1636995960000|2021-11-15 17:06:00|54.54|52.34|54.54|52.34|54.54|52.34|54.5|52.3|0
1636995970000|2021-11-15 17:06:10|54.57|52.37|54.54|52.34|54.57|52.37|54.54|52.34|0
1636995980000|2021-11-15 17:06:20|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1636995990000|2021-11-15 17:06:30|54.5|52.3|54.5|52.3|54.54|52.34|54.5|52.3|0
1636996000000|2021-11-15 17:06:40|54.54|52.34|54.54|52.34|54.56|52.36|54.54|52.34|0
1636996010000|2021-11-15 17:06:50|54.57|52.37|54.54|52.34|54.57|52.37|54.54|52.34|0
1636996020000|2021-11-15 17:07:00|54.57|52.37|54.54|52.34|54.61|52.41|54.54|52.34|0
1636996030000|2021-11-15 17:07:10|54.57|52.37|54.5|52.3|54.57|52.37|54.5|52.3|0
1636996040000|2021-11-15 17:07:20|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636996050000|2021-11-15 17:07:30|54.43|52.23|54.4|52.2|54.43|52.23|54.4|52.2|0
1636996080000|2021-11-15 17:08:00|54.43|52.23|54.43|52.23|54.43|52.23|54.4|52.2|0
1636996090000|2021-11-15 17:08:10|54.47|52.27|54.47|52.27|54.47|52.27|54.43|52.23|0
1636996100000|2021-11-15 17:08:20|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1636996110000|2021-11-15 17:08:30|54.47|52.27|54.5|52.3|54.5|52.3|54.47|52.27|0
1636996120000|2021-11-15 17:08:40|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636996130000|2021-11-15 17:08:50|54.5|52.3|54.47|52.27|54.5|52.3|54.47|52.27|0
1636996140000|2021-11-15 17:09:00|54.45|52.25|54.43|52.23|54.45|52.25|54.43|52.23|0
1636996150000|2021-11-15 17:09:10|54.4|52.2|54.43|52.23|54.43|52.23|54.4|52.2|0
1636996160000|2021-11-15 17:09:20|54.4|52.2|54.43|52.23|54.43|52.23|54.4|52.2|0
1636996180000|2021-11-15 17:09:40|54.47|52.27|54.43|52.23|54.47|52.27|54.43|52.23|0
1636996190000|2021-11-15 17:09:50|54.47|52.27|54.43|52.23|54.47|52.27|54.43|52.23|0
1636996200000|2021-11-15 17:10:00|54.47|52.27|54.42|52.22|54.47|52.27|54.42|52.22|0
1636996210000|2021-11-15 17:10:10|54.43|52.23|54.43|52.23|54.43|52.23|54.4|52.2|0
1636996220000|2021-11-15 17:10:20|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1636996250000|2021-11-15 17:10:50|54.43|52.23|54.47|52.27|54.47|52.27|54.43|52.23|0
1636996260000|2021-11-15 17:11:00|54.5|52.3|54.57|52.37|54.57|52.37|54.5|52.3|0
1636996270000|2021-11-15 17:11:10|54.54|52.34|54.47|52.27|54.54|52.34|54.47|52.27|0
1636996280000|2021-11-15 17:11:20|54.43|52.23|54.47|52.27|54.47|52.27|54.43|52.23|0
1636996290000|2021-11-15 17:11:30|54.4|52.2|54.5|52.3|54.5|52.3|54.4|52.2|0
1636996300000|2021-11-15 17:11:40|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1636996310000|2021-11-15 17:11:50|54.43|52.23|54.43|52.23|54.43|52.23|54.4|52.2|0
1636996320000|2021-11-15 17:12:00|54.45|52.25|54.47|52.27|54.47|52.27|54.43|52.23|0
1636996330000|2021-11-15 17:12:10|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1636996350000|2021-11-15 17:12:30|54.53|52.33|54.5|52.3|54.53|52.33|54.5|52.3|0
1636996360000|2021-11-15 17:12:40|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1636996370000|2021-11-15 17:12:50|54.5|52.3|54.47|52.27|54.5|52.3|54.47|52.27|0
1636996380000|2021-11-15 17:13:00|54.5|52.3|54.47|52.27|54.5|52.3|54.47|52.27|0
1636996390000|2021-11-15 17:13:10|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1636996400000|2021-11-15 17:13:20|54.57|52.37|54.53|52.33|54.57|52.37|54.53|52.33|0
1636996410000|2021-11-15 17:13:30|54.57|52.37|54.53|52.33|54.57|52.37|54.53|52.33|0
1636996420000|2021-11-15 17:13:40|54.57|52.37|54.57|52.37|54.6|52.4|54.57|52.37|0
1636996430000|2021-11-15 17:13:50|54.6|52.4|54.64|52.44|54.64|52.44|54.6|52.4|0
1636996440000|2021-11-15 17:14:00|54.67|52.47|54.64|52.44|54.67|52.47|54.6|52.4|0
1636996450000|2021-11-15 17:14:10|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1636996460000|2021-11-15 17:14:20|54.67|52.47|54.62|52.42|54.67|52.47|54.6|52.4|0
1636996470000|2021-11-15 17:14:30|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636996480000|2021-11-15 17:14:40|54.67|52.47|54.6|52.4|54.67|52.47|54.6|52.4|0
1636996490000|2021-11-15 17:14:50|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1636996500000|2021-11-15 17:15:00|54.6|52.4|54.6|52.4|54.64|52.44|54.6|52.4|0
1636996510000|2021-11-15 17:15:10|54.64|52.44|54.78|52.58|54.78|52.58|54.64|52.44|0
1636996520000|2021-11-15 17:15:20|54.74|52.54|54.71|52.51|54.74|52.54|54.71|52.51|0
1636996530000|2021-11-15 17:15:30|54.74|52.54|54.76|52.56|54.76|52.56|54.74|52.54|0
1636996540000|2021-11-15 17:15:40|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1636996550000|2021-11-15 17:15:50|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1636996560000|2021-11-15 17:16:00|54.74|52.54|54.71|52.51|54.78|52.58|54.71|52.51|0
1636996570000|2021-11-15 17:16:10|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1636996580000|2021-11-15 17:16:20|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1636996590000|2021-11-15 17:16:30|54.71|52.51|54.67|52.47|54.71|52.51|54.67|52.47|0
1636996600000|2021-11-15 17:16:40|54.6|52.4|54.53|52.33|54.6|52.4|54.53|52.33|0
1636996610000|2021-11-15 17:16:50|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1636996620000|2021-11-15 17:17:00|54.6|52.4|54.67|52.47|54.67|52.47|54.6|52.4|0
1636996630000|2021-11-15 17:17:10|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1636996640000|2021-11-15 17:17:20|54.77|52.57|54.74|52.54|54.77|52.57|54.74|52.54|0
1636996650000|2021-11-15 17:17:30|54.81|52.61|54.84|52.64|54.84|52.64|54.81|52.61|0
1636996660000|2021-11-15 17:17:40|54.81|52.61|54.81|52.61|54.84|52.64|54.81|52.61|0
1636996670000|2021-11-15 17:17:50|54.77|52.57|54.81|52.61|54.81|52.61|54.77|52.57|0
1636996680000|2021-11-15 17:18:00|54.83|52.63|54.81|52.61|54.83|52.63|54.81|52.61|0
1636996690000|2021-11-15 17:18:10|54.84|52.64|54.84|52.64|54.84|52.64|54.81|52.61|0
1636996700000|2021-11-15 17:18:20|54.83|52.63|54.81|52.61|54.84|52.64|54.81|52.61|0
1636996710000|2021-11-15 17:18:30|54.84|52.64|54.81|52.61|54.84|52.64|54.81|52.61|0
1636996720000|2021-11-15 17:18:40|54.84|52.64|54.84|52.64|54.88|52.68|54.84|52.64|0
1636996730000|2021-11-15 17:18:50|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1636996750000|2021-11-15 17:19:10|54.88|52.68|54.95|52.75|54.95|52.75|54.88|52.68|0
1636996760000|2021-11-15 17:19:20|54.98|52.78|54.91|52.71|54.98|52.78|54.91|52.71|0
1636996770000|2021-11-15 17:19:30|54.88|52.68|54.81|52.61|54.88|52.68|54.74|52.54|0
1636996780000|2021-11-15 17:19:40|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1636996790000|2021-11-15 17:19:50|54.88|52.68|54.88|52.68|54.91|52.71|54.84|52.64|0
1636996800000|2021-11-15 17:20:00|54.84|52.64|54.84|52.64|54.84|52.64|54.81|52.61|0
1636996810000|2021-11-15 17:20:10|54.77|52.57|54.84|52.64|54.84|52.64|54.77|52.57|0
1636996820000|2021-11-15 17:20:20|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1636996830000|2021-11-15 17:20:30|54.95|52.75|54.95|52.75|54.95|52.75|54.91|52.71|0
1636996840000|2021-11-15 17:20:40|54.98|52.78|55.05|52.85|55.05|52.85|54.98|52.78|0
1636996850000|2021-11-15 17:20:50|55.09|52.89|54.95|52.75|55.09|52.89|54.95|52.75|0
1636996860000|2021-11-15 17:21:00|54.91|52.71|54.91|52.71|54.95|52.75|54.91|52.71|0
1636996870000|2021-11-15 17:21:10|54.88|52.68|54.95|52.75|54.95|52.75|54.88|52.68|0
1636996880000|2021-11-15 17:21:20|54.98|52.78|54.98|52.78|55.02|52.82|54.98|52.78|0
1636996890000|2021-11-15 17:21:30|55.02|52.82|55.03|52.83|55.03|52.83|55.02|52.82|0
1636996900000|2021-11-15 17:21:40|55.05|52.85|55.12|52.92|55.12|52.92|55.05|52.85|0
1636996920000|2021-11-15 17:22:00|55.09|52.89|55.16|52.96|55.16|52.96|55.09|52.89|0
1636996930000|2021-11-15 17:22:10|55.12|52.92|55.12|52.92|55.16|52.96|55.12|52.92|0
1636996940000|2021-11-15 17:22:20|55.16|52.96|55.19|52.99|55.19|52.99|55.16|52.96|0
1636996950000|2021-11-15 17:22:30|55.23|53.03|55.36|53.16|55.36|53.16|55.23|53.03|0
1636996960000|2021-11-15 17:22:40|55.4|53.2|55.29|53.09|55.44|53.24|55.29|53.09|0
1636996970000|2021-11-15 17:22:50|55.26|53.06|55.16|52.96|55.26|53.06|55.16|52.96|0
1636996980000|2021-11-15 17:23:00|55.12|52.92|55.16|52.96|55.16|52.96|55.09|52.89|0
1636996990000|2021-11-15 17:23:10|55.26|53.06|55.29|53.09|55.29|53.09|55.19|52.99|0
1636997000000|2021-11-15 17:23:20|55.26|53.06|55.33|53.13|55.33|53.13|55.22|53.02|0
1636997010000|2021-11-15 17:23:30|55.29|53.09|55.36|53.16|55.36|53.16|55.29|53.09|0
1636997020000|2021-11-15 17:23:40|55.26|53.06|55.33|53.13|55.33|53.13|55.26|53.06|0
1636997030000|2021-11-15 17:23:50|55.29|53.09|55.26|53.06|55.29|53.09|55.26|53.06|0
1636997040000|2021-11-15 17:24:00|55.22|53.02|55.19|52.99|55.26|53.06|55.19|52.99|0
1636997050000|2021-11-15 17:24:10|55.15|52.95|55.05|52.85|55.15|52.95|55.05|52.85|0
1636997060000|2021-11-15 17:24:20|55.08|52.88|55.12|52.92|55.12|52.92|55.08|52.88|0
1636997070000|2021-11-15 17:24:30|55.15|52.95|55.12|52.92|55.19|52.99|55.12|52.92|0
1636997080000|2021-11-15 17:24:40|55.08|52.88|55.01|52.81|55.08|52.88|55.01|52.81|0
1636997090000|2021-11-15 17:24:50|54.98|52.78|55.01|52.81|55.01|52.81|54.98|52.78|0
1636997100000|2021-11-15 17:25:00|55.05|52.85|55.15|52.95|55.15|52.95|55.05|52.85|0
1636997110000|2021-11-15 17:25:10|55.19|52.99|55.01|52.81|55.19|52.99|55.01|52.81|0
1636997120000|2021-11-15 17:25:20|55.05|52.85|54.94|52.74|55.05|52.85|54.94|52.74|0
1636997130000|2021-11-15 17:25:30|54.98|52.78|55.05|52.85|55.05|52.85|54.98|52.78|0
1636997140000|2021-11-15 17:25:40|55.08|52.88|55.05|52.85|55.08|52.88|55.05|52.85|0
1636997150000|2021-11-15 17:25:50|55.12|52.92|55.15|52.95|55.15|52.95|55.12|52.92|0
1636997160000|2021-11-15 17:26:00|55.12|52.92|55.12|52.92|55.12|52.92|55.08|52.88|0
1636997170000|2021-11-15 17:26:10|55.15|52.95|55.19|52.99|55.22|53.02|55.15|52.95|0
1636997180000|2021-11-15 17:26:20|55.15|52.95|55.15|52.95|55.19|52.99|55.15|52.95|0
1636997190000|2021-11-15 17:26:30|55.12|52.92|55.08|52.88|55.12|52.92|55.05|52.85|0
1636997200000|2021-11-15 17:26:40|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1636997210000|2021-11-15 17:26:50|55.01|52.81|55.01|52.81|55.01|52.81|54.98|52.78|0
1636997220000|2021-11-15 17:27:00|54.98|52.78|54.94|52.74|54.98|52.78|54.91|52.71|0
1636997230000|2021-11-15 17:27:10|54.91|52.71|54.91|52.71|54.91|52.71|54.87|52.67|0
1636997240000|2021-11-15 17:27:20|54.87|52.67|54.87|52.67|54.87|52.67|54.84|52.64|0
1636997250000|2021-11-15 17:27:30|54.84|52.64|54.84|52.64|54.87|52.67|54.81|52.61|0
1636997260000|2021-11-15 17:27:40|54.8|52.6|54.87|52.67|54.87|52.67|54.8|52.6|0
1636997270000|2021-11-15 17:27:50|54.84|52.64|54.84|52.64|54.84|52.64|54.8|52.6|0
1636997280000|2021-11-15 17:28:00|54.8|52.6|54.84|52.64|54.84|52.64|54.8|52.6|0
1636997290000|2021-11-15 17:28:10|54.87|52.67|54.91|52.71|54.91|52.71|54.87|52.67|0
1636997300000|2021-11-15 17:28:20|54.94|52.74|54.91|52.71|54.94|52.74|54.91|52.71|0
1636997310000|2021-11-15 17:28:30|54.87|52.67|54.91|52.71|54.91|52.71|54.87|52.67|0
1636997320000|2021-11-15 17:28:40|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1636997330000|2021-11-15 17:28:50|54.91|52.71|54.91|52.71|54.94|52.74|54.91|52.71|0
1636997340000|2021-11-15 17:29:00|54.94|52.74|54.91|52.71|54.94|52.74|54.91|52.71|0
1636997350000|2021-11-15 17:29:10|54.94|52.74|54.98|52.78|54.98|52.78|54.94|52.74|0
1636997360000|2021-11-15 17:29:20|55.01|52.81|55.08|52.88|55.08|52.88|55.01|52.81|0
1636997370000|2021-11-15 17:29:30|55.01|52.81|55.01|52.81|55.05|52.85|55.01|52.81|0
1636997380000|2021-11-15 17:29:40|54.98|52.78|55.01|52.81|55.01|52.81|54.98|52.78|0
1636997390000|2021-11-15 17:29:50|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1636997400000|2021-11-15 17:30:00|55.01|52.81|54.98|52.78|55.01|52.81|54.98|52.78|0
1636997410000|2021-11-15 17:30:10|55.01|52.81|54.98|52.78|55.01|52.81|54.98|52.78|0
1636997420000|2021-11-15 17:30:20|54.94|52.74|54.91|52.71|54.94|52.74|54.91|52.71|0
1636997430000|2021-11-15 17:30:30|54.94|52.74|54.87|52.67|54.94|52.74|54.87|52.67|0
1636997440000|2021-11-15 17:30:40|54.84|52.64|54.8|52.6|54.87|52.67|54.8|52.6|0
1636997450000|2021-11-15 17:30:50|54.77|52.57|54.7|52.5|54.77|52.57|54.66|52.46|0
1636997460000|2021-11-15 17:31:00|54.66|52.46|54.7|52.5|54.7|52.5|54.66|52.46|0
1636997470000|2021-11-15 17:31:10|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1636997480000|2021-11-15 17:31:20|54.7|52.5|54.7|52.5|54.7|52.5|54.66|52.46|0
1636997490000|2021-11-15 17:31:30|54.66|52.46|54.66|52.46|54.7|52.5|54.66|52.46|0
1636997500000|2021-11-15 17:31:40|54.63|52.43|54.66|52.46|54.66|52.46|54.63|52.43|0
1636997510000|2021-11-15 17:31:50|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1636997520000|2021-11-15 17:32:00|54.66|52.46|54.63|52.43|54.66|52.46|54.63|52.43|0
1636997540000|2021-11-15 17:32:20|54.66|52.46|54.63|52.43|54.66|52.46|54.63|52.43|0
1636997550000|2021-11-15 17:32:30|54.66|52.46|54.7|52.5|54.7|52.5|54.66|52.46|0
1636997560000|2021-11-15 17:32:40|54.66|52.46|54.7|52.5|54.7|52.5|54.66|52.46|0
1636997570000|2021-11-15 17:32:50|54.73|52.53|54.66|52.46|54.73|52.53|54.66|52.46|0
1636997580000|2021-11-15 17:33:00|54.63|52.43|54.66|52.46|54.66|52.46|54.63|52.43|0
1636997590000|2021-11-15 17:33:10|54.59|52.39|54.63|52.43|54.66|52.46|54.59|52.39|0
1636997600000|2021-11-15 17:33:20|54.66|52.46|54.66|52.46|54.7|52.5|54.66|52.46|0
1636997610000|2021-11-15 17:33:30|54.7|52.5|54.73|52.53|54.73|52.53|54.7|52.5|0
1636997620000|2021-11-15 17:33:40|54.7|52.5|54.66|52.46|54.7|52.5|54.63|52.43|0
1636997630000|2021-11-15 17:33:50|54.63|52.43|54.66|52.46|54.66|52.46|54.63|52.43|0
1636997640000|2021-11-15 17:34:00|54.7|52.5|54.63|52.43|54.7|52.5|54.63|52.43|0
1636997660000|2021-11-15 17:34:20|54.66|52.46|54.66|52.46|54.7|52.5|54.66|52.46|0
1636997670000|2021-11-15 17:34:30|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1636997680000|2021-11-15 17:34:40|54.66|52.46|54.66|52.46|54.66|52.46|54.63|52.43|0
1636997690000|2021-11-15 17:34:50|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1636997700000|2021-11-15 17:35:00|54.73|52.53|54.73|52.53|54.77|52.57|54.73|52.53|0
1636997710000|2021-11-15 17:35:10|54.7|52.5|54.66|52.46|54.7|52.5|54.66|52.46|0
1636997720000|2021-11-15 17:35:20|54.63|52.43|54.73|52.53|54.73|52.53|54.63|52.43|0
1636997730000|2021-11-15 17:35:30|54.7|52.5|54.7|52.5|54.73|52.53|54.7|52.5|0
1636997740000|2021-11-15 17:35:40|54.73|52.53|54.73|52.53|54.77|52.57|54.73|52.53|0
1636997750000|2021-11-15 17:35:50|54.7|52.5|54.73|52.53|54.73|52.53|54.7|52.5|0
1636997760000|2021-11-15 17:36:00|54.7|52.5|54.63|52.43|54.7|52.5|54.63|52.43|0
1636997770000|2021-11-15 17:36:10|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1636997780000|2021-11-15 17:36:20|54.56|52.36|54.59|52.39|54.59|52.39|54.56|52.36|0
1636997790000|2021-11-15 17:36:30|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636997800000|2021-11-15 17:36:40|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1636997810000|2021-11-15 17:36:50|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636997820000|2021-11-15 17:37:00|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636997830000|2021-11-15 17:37:10|54.49|52.29|54.45|52.25|54.49|52.29|54.45|52.25|0
1636997840000|2021-11-15 17:37:20|54.49|52.29|54.49|52.29|54.49|52.29|54.45|52.25|0
1636997850000|2021-11-15 17:37:30|54.52|52.32|54.49|52.29|54.52|52.32|54.49|52.29|0
1636997860000|2021-11-15 17:37:40|54.52|52.32|54.52|52.32|54.52|52.32|54.49|52.29|0
1636997870000|2021-11-15 17:37:50|54.56|52.36|54.52|52.32|54.56|52.36|54.52|52.32|0
1636997880000|2021-11-15 17:38:00|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636997890000|2021-11-15 17:38:10|54.52|52.32|54.49|52.29|54.52|52.32|54.49|52.29|0
1636997910000|2021-11-15 17:38:30|54.45|52.25|54.45|52.25|54.49|52.29|54.45|52.25|0
1636997920000|2021-11-15 17:38:40|54.49|52.29|54.45|52.25|54.49|52.29|54.45|52.25|0
1636997950000|2021-11-15 17:39:10|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636997960000|2021-11-15 17:39:20|54.45|52.25|54.45|52.25|54.45|52.25|54.42|52.22|0
1636997970000|2021-11-15 17:39:30|54.49|52.29|54.49|52.29|54.49|52.29|54.45|52.25|0
1636997980000|2021-11-15 17:39:40|54.47|52.27|54.42|52.22|54.47|52.27|54.42|52.22|0
1636997990000|2021-11-15 17:39:50|54.45|52.25|54.45|52.25|54.45|52.25|54.42|52.22|0
1636998000000|2021-11-15 17:40:00|54.42|52.22|54.42|52.22|54.42|52.22|54.38|52.18|0
1636998010000|2021-11-15 17:40:10|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1636998020000|2021-11-15 17:40:20|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636998030000|2021-11-15 17:40:30|54.38|52.18|54.49|52.29|54.49|52.29|54.38|52.18|0
1636998040000|2021-11-15 17:40:40|54.45|52.25|54.45|52.25|54.49|52.29|54.45|52.25|0
1636998050000|2021-11-15 17:40:50|54.49|52.29|54.52|52.32|54.52|52.32|54.45|52.25|0
1636998060000|2021-11-15 17:41:00|54.59|52.39|54.56|52.36|54.59|52.39|54.56|52.36|0
1636998070000|2021-11-15 17:41:10|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1636998080000|2021-11-15 17:41:20|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1636998090000|2021-11-15 17:41:30|54.52|52.32|54.52|52.32|54.56|52.36|54.52|52.32|0
1636998100000|2021-11-15 17:41:40|54.56|52.36|54.63|52.43|54.63|52.43|54.56|52.36|0
1636998110000|2021-11-15 17:41:50|54.66|52.46|54.69|52.49|54.69|52.49|54.66|52.46|0
1636998120000|2021-11-15 17:42:00|54.66|52.46|54.66|52.46|54.69|52.49|54.66|52.46|0
1636998130000|2021-11-15 17:42:10|54.63|52.43|54.59|52.39|54.63|52.43|54.56|52.36|0
1636998140000|2021-11-15 17:42:20|54.56|52.36|54.52|52.32|54.56|52.36|54.52|52.32|0
1636998150000|2021-11-15 17:42:30|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1636998160000|2021-11-15 17:42:40|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1636998170000|2021-11-15 17:42:50|54.56|52.36|54.49|52.29|54.56|52.36|54.49|52.29|0
1636998180000|2021-11-15 17:43:00|54.45|52.25|54.49|52.29|54.49|52.29|54.45|52.25|0
1636998190000|2021-11-15 17:43:10|54.42|52.22|54.38|52.18|54.42|52.22|54.38|52.18|0
1636998200000|2021-11-15 17:43:20|54.35|52.15|54.31|52.11|54.35|52.15|54.31|52.11|0
1636998210000|2021-11-15 17:43:30|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636998220000|2021-11-15 17:43:40|54.21|52.01|54.18|51.98|54.21|52.01|54.18|51.98|0
1636998230000|2021-11-15 17:43:50|54.14|51.94|54.11|51.91|54.14|51.94|54.11|51.91|0
1636998240000|2021-11-15 17:44:00|54.14|51.94|54.11|51.91|54.14|51.94|54.11|51.91|0
1636998250000|2021-11-15 17:44:10|54.14|51.94|54.21|52.01|54.21|52.01|54.11|51.91|0
1636998260000|2021-11-15 17:44:20|54.19|51.99|54.23|52.03|54.23|52.03|54.18|51.98|0
1636998270000|2021-11-15 17:44:30|54.24|52.04|54.14|51.94|54.24|52.04|54.14|51.94|0
1636998280000|2021-11-15 17:44:40|54.11|51.91|54.18|51.98|54.18|51.98|54.11|51.91|0
1636998290000|2021-11-15 17:44:50|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1636998300000|2021-11-15 17:45:00|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1636998310000|2021-11-15 17:45:10|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1636998320000|2021-11-15 17:45:20|54.24|52.04|54.21|52.01|54.24|52.04|54.21|52.01|0
1636998330000|2021-11-15 17:45:30|54.24|52.04|54.24|52.04|54.24|52.04|54.21|52.01|0
1636998340000|2021-11-15 17:45:40|54.28|52.08|54.24|52.04|54.28|52.08|54.24|52.04|0
1636998350000|2021-11-15 17:45:50|54.28|52.08|54.28|52.08|54.28|52.08|54.24|52.04|0
1636998360000|2021-11-15 17:46:00|54.24|52.04|54.24|52.04|54.28|52.08|54.24|52.04|0
1636998370000|2021-11-15 17:46:10|54.28|52.08|54.28|52.08|54.31|52.11|54.28|52.08|0
1636998380000|2021-11-15 17:46:20|54.31|52.11|54.31|52.11|54.35|52.15|54.31|52.11|0
1636998390000|2021-11-15 17:46:30|54.35|52.15|54.35|52.15|54.35|52.15|54.31|52.11|0
1636998400000|2021-11-15 17:46:40|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1636998410000|2021-11-15 17:46:50|54.38|52.18|54.42|52.22|54.42|52.22|54.38|52.18|0
1636998420000|2021-11-15 17:47:00|54.38|52.18|54.28|52.08|54.38|52.18|54.28|52.08|0
1636998430000|2021-11-15 17:47:10|54.31|52.11|54.35|52.15|54.35|52.15|54.31|52.11|0
1636998440000|2021-11-15 17:47:20|54.28|52.08|54.31|52.11|54.31|52.11|54.28|52.08|0
1636998450000|2021-11-15 17:47:30|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636998460000|2021-11-15 17:47:40|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636998470000|2021-11-15 17:47:50|54.28|52.08|54.24|52.04|54.28|52.08|54.24|52.04|0
1636998480000|2021-11-15 17:48:00|54.28|52.08|54.28|52.08|54.28|52.08|54.24|52.04|0
1636998490000|2021-11-15 17:48:10|54.24|52.04|54.21|52.01|54.24|52.04|54.21|52.01|0
1636998500000|2021-11-15 17:48:20|54.17|51.97|54.17|51.97|54.21|52.01|54.17|51.97|0
1636998510000|2021-11-15 17:48:30|54.24|52.04|54.21|52.01|54.24|52.04|54.21|52.01|0
1636998520000|2021-11-15 17:48:40|54.17|51.97|54.24|52.04|54.24|52.04|54.17|51.97|0
1636998530000|2021-11-15 17:48:50|54.28|52.08|54.31|52.11|54.31|52.11|54.28|52.08|0
1636998540000|2021-11-15 17:49:00|54.28|52.08|54.3|52.1|54.31|52.11|54.28|52.08|0
1636998550000|2021-11-15 17:49:10|54.28|52.08|54.28|52.08|54.3|52.1|54.28|52.08|0
1636998560000|2021-11-15 17:49:20|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1636998570000|2021-11-15 17:49:30|54.35|52.15|54.31|52.11|54.35|52.15|54.31|52.11|0
1636998580000|2021-11-15 17:49:40|54.28|52.08|54.31|52.11|54.31|52.11|54.28|52.08|0
1636998600000|2021-11-15 17:50:00|54.35|52.15|54.31|52.11|54.35|52.15|54.31|52.11|0
1636998610000|2021-11-15 17:50:10|54.35|52.15|54.38|52.18|54.38|52.18|54.35|52.15|0
1636998620000|2021-11-15 17:50:20|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1636998630000|2021-11-15 17:50:30|54.38|52.18|54.4|52.2|54.4|52.2|54.38|52.18|0
1636998640000|2021-11-15 17:50:40|54.41|52.21|54.38|52.18|54.41|52.21|54.38|52.18|0
1636998650000|2021-11-15 17:50:50|54.31|52.11|54.31|52.11|54.35|52.15|54.31|52.11|0
1636998660000|2021-11-15 17:51:00|54.35|52.15|54.38|52.18|54.38|52.18|54.31|52.11|0
1636998670000|2021-11-15 17:51:10|54.35|52.15|54.38|52.18|54.38|52.18|54.35|52.15|0
1636998680000|2021-11-15 17:51:20|54.35|52.15|54.31|52.11|54.35|52.15|54.29|52.09|0
1636998690000|2021-11-15 17:51:30|54.28|52.08|54.31|52.11|54.31|52.11|54.28|52.08|0
1636998700000|2021-11-15 17:51:40|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1636998710000|2021-11-15 17:51:50|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1636998720000|2021-11-15 17:52:00|54.28|52.08|54.21|52.01|54.28|52.08|54.21|52.01|0
1636998730000|2021-11-15 17:52:10|54.17|51.97|54.17|51.97|54.17|51.97|54.14|51.94|0
1636998740000|2021-11-15 17:52:20|54.21|52.01|54.14|51.94|54.21|52.01|54.14|51.94|0
1636998750000|2021-11-15 17:52:30|54.17|51.97|54.1|51.9|54.17|51.97|54.1|51.9|0
1636998770000|2021-11-15 17:52:50|54.07|51.87|54.1|51.9|54.1|51.9|54.07|51.87|0
1636998780000|2021-11-15 17:53:00|54.14|51.94|54.14|51.94|54.16|51.96|54.14|51.94|0
1636998790000|2021-11-15 17:53:10|54.17|51.97|54.12|51.92|54.17|51.97|54.12|51.92|0
1636998800000|2021-11-15 17:53:20|54.14|51.94|54.1|51.9|54.14|51.94|54.1|51.9|0
1636998810000|2021-11-15 17:53:30|54.14|51.94|54.14|51.94|54.17|51.97|54.14|51.94|0
1636998820000|2021-11-15 17:53:40|54.17|51.97|54.21|52.01|54.21|52.01|54.17|51.97|0
1636998830000|2021-11-15 17:53:50|54.24|52.04|54.24|52.04|54.24|52.04|54.21|52.01|0
1636998850000|2021-11-15 17:54:10|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1636998860000|2021-11-15 17:54:20|54.24|52.04|54.24|52.04|54.27|52.07|54.24|52.04|0
1636998870000|2021-11-15 17:54:30|54.17|51.97|54.24|52.04|54.24|52.04|54.17|51.97|0
1636998880000|2021-11-15 17:54:40|54.21|52.01|54.24|52.04|54.24|52.04|54.21|52.01|0
1636998890000|2021-11-15 17:54:50|54.27|52.07|54.24|52.04|54.27|52.07|54.24|52.04|0
1636998900000|2021-11-15 17:55:00|54.21|52.01|54.27|52.07|54.27|52.07|54.21|52.01|0
1636998910000|2021-11-15 17:55:10|54.24|52.04|54.22|52.02|54.27|52.07|54.22|52.02|0
1636998920000|2021-11-15 17:55:20|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1636998930000|2021-11-15 17:55:30|54.24|52.04|54.24|52.04|54.27|52.07|54.24|52.04|0
1636998940000|2021-11-15 17:55:40|54.21|52.01|54.17|51.97|54.24|52.04|54.17|51.97|0
1636998950000|2021-11-15 17:55:50|54.14|51.94|54.17|51.97|54.17|51.97|54.14|51.94|0
1636998960000|2021-11-15 17:56:00|54.21|52.01|54.17|51.97|54.21|52.01|54.17|51.97|0
1636998970000|2021-11-15 17:56:10|54.14|51.94|54.21|52.01|54.21|52.01|54.14|51.94|0
1636998980000|2021-11-15 17:56:20|54.17|51.97|54.21|52.01|54.21|52.01|54.17|51.97|0
1636998990000|2021-11-15 17:56:30|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1636999000000|2021-11-15 17:56:40|54.14|51.94|54.14|51.94|54.14|51.94|54.14|51.94|0
1636999010000|2021-11-15 17:56:50|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1636999030000|2021-11-15 17:57:10|54.19|51.99|54.2|52|54.2|52|54.19|51.99|0
1636999040000|2021-11-15 17:57:20|54.17|51.97|54.2|52|54.2|52|54.17|51.97|0
1636999050000|2021-11-15 17:57:30|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1636999060000|2021-11-15 17:57:40|54.2|52|54.2|52|54.2|52|54.2|52|0
1636999070000|2021-11-15 17:57:50|54.24|52.04|54.2|52|54.24|52.04|54.2|52|0
1636999080000|2021-11-15 17:58:00|54.24|52.04|54.2|52|54.24|52.04|54.2|52|0
1636999090000|2021-11-15 17:58:10|54.17|51.97|54.17|51.97|54.2|52|54.17|51.97|0
1636999100000|2021-11-15 17:58:20|54.2|52|54.2|52|54.2|52|54.2|52|0
1636999120000|2021-11-15 17:58:40|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1636999130000|2021-11-15 17:58:50|54.2|52|54.2|52|54.2|52|54.2|52|0
1636999140000|2021-11-15 17:59:00|54.17|51.97|54.14|51.94|54.17|51.97|54.14|51.94|0
1636999150000|2021-11-15 17:59:10|54.17|51.97|54.14|51.94|54.17|51.97|54.14|51.94|0
1636999160000|2021-11-15 17:59:20|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1636999170000|2021-11-15 17:59:30|54.14|51.94|54.1|51.9|54.14|51.94|54.1|51.9|0
1636999180000|2021-11-15 17:59:40|54.14|51.94|54.13|51.93|54.14|51.94|54.13|51.93|0
1636999200000|2021-11-15 18:00:00|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1636999210000|2021-11-15 18:00:10|54.2|52|54.2|52|54.2|52|54.2|52|0
1636999230000|2021-11-15 18:00:30|54.17|51.97|54.17|51.97|54.17|51.97|54.13|51.93|0
1636999240000|2021-11-15 18:00:40|54.2|52|54.2|52|54.2|52|54.2|52|0
1636999250000|2021-11-15 18:00:50|54.27|52.07|54.24|52.04|54.27|52.07|54.24|52.04|0
1636999260000|2021-11-15 18:01:00|54.2|52|54.2|52|54.2|52|54.2|52|0
1636999270000|2021-11-15 18:01:10|54.24|52.04|54.27|52.07|54.27|52.07|54.24|52.04|0
1636999280000|2021-11-15 18:01:20|54.31|52.11|54.34|52.14|54.34|52.14|54.31|52.11|0
1636999290000|2021-11-15 18:01:30|54.31|52.11|54.34|52.14|54.34|52.14|54.31|52.11|0
1636999300000|2021-11-15 18:01:40|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1636999310000|2021-11-15 18:01:50|54.34|52.14|54.34|52.14|54.37|52.17|54.34|52.14|0
1636999320000|2021-11-15 18:02:00|54.31|52.11|54.24|52.04|54.31|52.11|54.24|52.04|0
1636999330000|2021-11-15 18:02:10|54.2|52|54.17|51.97|54.2|52|54.17|51.97|0
1636999340000|2021-11-15 18:02:20|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1636999350000|2021-11-15 18:02:30|54.17|51.97|54.13|51.93|54.17|51.97|54.13|51.93|0
1636999360000|2021-11-15 18:02:40|54.1|51.9|54.13|51.93|54.13|51.93|54.1|51.9|0
1636999370000|2021-11-15 18:02:50|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1636999380000|2021-11-15 18:03:00|54.2|52|54.17|51.97|54.2|52|54.17|51.97|0
1636999390000|2021-11-15 18:03:10|54.13|51.93|54.17|51.97|54.17|51.97|54.13|51.93|0
1636999400000|2021-11-15 18:03:20|54.13|51.93|54.17|51.97|54.17|51.97|54.13|51.93|0
1636999410000|2021-11-15 18:03:30|54.13|51.93|54.13|51.93|54.17|51.97|54.13|51.93|0
1636999420000|2021-11-15 18:03:40|54.17|51.97|54.13|51.93|54.17|51.97|54.13|51.93|0
1636999430000|2021-11-15 18:03:50|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1636999440000|2021-11-15 18:04:00|54.08|51.88|54.08|51.88|54.08|51.88|54.06|51.86|0
1636999450000|2021-11-15 18:04:10|54.06|51.86|54.03|51.83|54.06|51.86|54.03|51.83|0
1636999460000|2021-11-15 18:04:20|54|51.8|54|51.8|54|51.8|54|51.8|0
1636999480000|2021-11-15 18:04:40|53.96|51.76|53.89|51.69|53.96|51.76|53.89|51.69|0
1636999490000|2021-11-15 18:04:50|53.86|51.66|53.82|51.62|53.86|51.66|53.79|51.59|0
1636999500000|2021-11-15 18:05:00|53.86|51.66|53.89|51.69|53.89|51.69|53.86|51.66|0
1636999510000|2021-11-15 18:05:10|53.93|51.73|53.89|51.69|53.93|51.73|53.89|51.69|0
1636999520000|2021-11-15 18:05:20|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1636999530000|2021-11-15 18:05:30|54|51.8|54|51.8|54|51.8|54|51.8|0
1636999550000|2021-11-15 18:05:50|54.03|51.83|54.06|51.86|54.06|51.86|54.03|51.83|0
1636999560000|2021-11-15 18:06:00|54.03|51.83|54.03|51.83|54.03|51.83|54|51.8|0
1636999570000|2021-11-15 18:06:10|54|51.8|53.99|51.79|54|51.8|53.99|51.79|0
1636999580000|2021-11-15 18:06:20|54.03|51.83|53.99|51.79|54.03|51.83|53.99|51.79|0
1636999590000|2021-11-15 18:06:30|54.03|51.83|53.99|51.79|54.03|51.83|53.99|51.79|0
1636999600000|2021-11-15 18:06:40|54.01|51.81|54.03|51.83|54.03|51.83|54.01|51.81|0
1636999610000|2021-11-15 18:06:50|54.06|51.86|53.99|51.79|54.06|51.86|53.99|51.79|0
1636999620000|2021-11-15 18:07:00|54.03|51.83|53.99|51.79|54.03|51.83|53.99|51.79|0
1636999630000|2021-11-15 18:07:10|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1636999640000|2021-11-15 18:07:20|54.01|51.81|53.99|51.79|54.01|51.81|53.99|51.79|0
1636999660000|2021-11-15 18:07:40|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1636999670000|2021-11-15 18:07:50|53.93|51.73|53.89|51.69|53.93|51.73|53.89|51.69|0
1636999680000|2021-11-15 18:08:00|53.93|51.73|53.89|51.69|53.93|51.73|53.89|51.69|0
1636999690000|2021-11-15 18:08:10|53.93|51.73|53.96|51.76|53.96|51.76|53.93|51.73|0
1636999700000|2021-11-15 18:08:20|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1636999710000|2021-11-15 18:08:30|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1636999720000|2021-11-15 18:08:40|53.93|51.73|53.93|51.73|53.93|51.73|53.89|51.69|0
1636999730000|2021-11-15 18:08:50|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1636999740000|2021-11-15 18:09:00|53.93|51.73|53.96|51.76|53.96|51.76|53.93|51.73|0
1636999750000|2021-11-15 18:09:10|53.99|51.79|53.96|51.76|53.99|51.79|53.96|51.76|0
1636999770000|2021-11-15 18:09:30|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1636999780000|2021-11-15 18:09:40|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1636999790000|2021-11-15 18:09:50|53.96|51.76|53.89|51.69|53.96|51.76|53.89|51.69|0
1636999800000|2021-11-15 18:10:00|53.86|51.66|53.89|51.69|53.89|51.69|53.86|51.66|0
1636999810000|2021-11-15 18:10:10|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1636999820000|2021-11-15 18:10:20|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1636999830000|2021-11-15 18:10:30|53.89|51.69|53.89|51.69|53.89|51.69|53.89|51.69|0
1636999840000|2021-11-15 18:10:40|53.86|51.66|53.96|51.76|53.96|51.76|53.86|51.66|0
1636999860000|2021-11-15 18:11:00|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1636999870000|2021-11-15 18:11:10|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1636999880000|2021-11-15 18:11:20|53.99|51.79|54.01|51.81|54.03|51.83|53.99|51.79|0
1636999890000|2021-11-15 18:11:30|53.99|51.79|53.99|51.79|54.03|51.83|53.99|51.79|0
1636999910000|2021-11-15 18:11:50|54.03|51.83|54.03|51.83|54.03|51.83|53.99|51.79|0
1636999930000|2021-11-15 18:12:10|53.99|51.79|54.03|51.83|54.03|51.83|53.99|51.79|0
1636999940000|2021-11-15 18:12:20|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1636999960000|2021-11-15 18:12:40|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1636999970000|2021-11-15 18:12:50|54.03|51.83|53.99|51.79|54.03|51.83|53.99|51.79|0
1636999980000|2021-11-15 18:13:00|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1637000000000|2021-11-15 18:13:20|54.03|51.83|54.03|51.83|54.06|51.86|54.03|51.83|0
1637000010000|2021-11-15 18:13:30|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1637000020000|2021-11-15 18:13:40|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1637000030000|2021-11-15 18:13:50|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1637000040000|2021-11-15 18:14:00|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1637000050000|2021-11-15 18:14:10|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1637000060000|2021-11-15 18:14:20|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1637000070000|2021-11-15 18:14:30|54.03|51.83|53.99|51.79|54.03|51.83|53.99|51.79|0
1637000080000|2021-11-15 18:14:40|54.03|51.83|53.99|51.79|54.03|51.83|53.99|51.79|0
1637000090000|2021-11-15 18:14:50|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1637000100000|2021-11-15 18:15:00|53.99|51.79|54.03|51.83|54.06|51.86|53.99|51.79|0
1637000110000|2021-11-15 18:15:10|54.06|51.86|54.03|51.83|54.06|51.86|54.03|51.83|0
1637000120000|2021-11-15 18:15:20|53.99|51.79|54.04|51.84|54.06|51.86|53.99|51.79|0
1637000130000|2021-11-15 18:15:30|53.96|51.76|53.96|51.76|53.96|51.76|53.92|51.72|0
1637000140000|2021-11-15 18:15:40|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1637000150000|2021-11-15 18:15:50|53.96|51.76|53.92|51.72|53.96|51.76|53.92|51.72|0
1637000160000|2021-11-15 18:16:00|53.96|51.76|53.92|51.72|53.96|51.76|53.92|51.72|0
1637000170000|2021-11-15 18:16:10|53.89|51.69|53.92|51.72|53.92|51.72|53.89|51.69|0
1637000180000|2021-11-15 18:16:20|53.89|51.69|53.96|51.76|53.96|51.76|53.89|51.69|0
1637000190000|2021-11-15 18:16:30|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1637000200000|2021-11-15 18:16:40|53.96|51.76|53.92|51.72|53.96|51.76|53.92|51.72|0
1637000210000|2021-11-15 18:16:50|53.89|51.69|53.92|51.72|53.92|51.72|53.89|51.69|0
1637000220000|2021-11-15 18:17:00|53.89|51.69|53.89|51.69|53.89|51.69|53.89|51.69|0
1637000230000|2021-11-15 18:17:10|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1637000240000|2021-11-15 18:17:20|54.45|52.25|53.6|51.4|54.45|52.25|53.6|51.4|0
1637000250000|2021-11-15 18:17:30|53.56|51.36|53.46|51.26|53.56|51.36|53.46|51.26|0
1637000260000|2021-11-15 18:17:40|53.43|51.23|52.83|50.63|53.43|51.23|52.83|50.63|0
1637000270000|2021-11-15 18:17:50|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1637000280000|2021-11-15 18:18:00|52.83|50.63|52.87|50.67|52.87|50.67|52.83|50.63|0
1637000290000|2021-11-15 18:18:10|52.94|50.74|52.97|50.77|52.97|50.77|52.94|50.74|0
1637000300000|2021-11-15 18:18:20|53|50.8|53|50.8|53|50.8|53|50.8|0
1637000310000|2021-11-15 18:18:30|53.04|50.84|53.07|50.87|53.07|50.87|53.04|50.84|0
1637000340000|2021-11-15 18:19:00|53.04|50.84|53.07|50.87|53.07|50.87|53.04|50.84|0
1637000350000|2021-11-15 18:19:10|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637000360000|2021-11-15 18:19:20|53.07|50.87|53.11|50.91|53.11|50.91|53.07|50.87|0
1637000370000|2021-11-15 18:19:30|53.07|50.87|53.07|50.87|53.11|50.91|53.07|50.87|0
1637000380000|2021-11-15 18:19:40|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637000390000|2021-11-15 18:19:50|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637000400000|2021-11-15 18:20:00|53.1|50.9|53|50.8|53.1|50.9|53|50.8|0
1637000410000|2021-11-15 18:20:10|52.97|50.77|53.07|50.87|53.07|50.87|52.97|50.77|0
1637000430000|2021-11-15 18:20:30|53.04|50.84|53|50.8|53.04|50.84|53|50.8|0
1637000440000|2021-11-15 18:20:40|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1637000450000|2021-11-15 18:20:50|53.04|50.84|53.04|50.84|53.04|50.84|53.02|50.82|0
1637000460000|2021-11-15 18:21:00|53|50.8|53.07|50.87|53.07|50.87|53|50.8|0
1637000470000|2021-11-15 18:21:10|53.04|50.84|53.04|50.84|53.07|50.87|53.04|50.84|0
1637000480000|2021-11-15 18:21:20|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637000490000|2021-11-15 18:21:30|53.04|50.84|53.07|50.87|53.07|50.87|53.04|50.84|0
1637000500000|2021-11-15 18:21:40|53.04|50.84|53.34|51.14|53.38|51.18|53.04|50.84|0
1637000510000|2021-11-15 18:21:50|53.41|51.21|53.44|51.24|53.44|51.24|53.41|51.21|0
1637000520000|2021-11-15 18:22:00|53.48|51.28|53.31|51.11|53.48|51.28|53.31|51.11|0
1637000530000|2021-11-15 18:22:10|53.34|51.14|53.31|51.11|53.34|51.14|53.31|51.11|0
1637000540000|2021-11-15 18:22:20|53.27|51.07|53.31|51.11|53.31|51.11|53.24|51.04|0
1637000550000|2021-11-15 18:22:30|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637000560000|2021-11-15 18:22:40|53.31|51.11|53.34|51.14|53.34|51.14|53.31|51.11|0
1637000570000|2021-11-15 18:22:50|53.31|51.11|53.27|51.07|53.31|51.11|53.27|51.07|0
1637000580000|2021-11-15 18:23:00|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637000590000|2021-11-15 18:23:10|53.27|51.07|53.24|51.04|53.27|51.07|53.24|51.04|0
1637000600000|2021-11-15 18:23:20|53.21|51.01|53.21|51.01|53.21|51.01|53.21|51.01|0
1637000620000|2021-11-15 18:23:40|53.17|50.97|53.07|50.87|53.17|50.97|53.07|50.87|0
1637000630000|2021-11-15 18:23:50|53.1|50.9|53.1|50.9|53.1|50.9|53.07|50.87|0
1637000640000|2021-11-15 18:24:00|53.07|50.87|53.1|50.9|53.1|50.9|53.07|50.87|0
1637000650000|2021-11-15 18:24:10|53.14|50.94|53.17|50.97|53.17|50.97|53.14|50.94|0
1637000660000|2021-11-15 18:24:20|53.1|50.9|53.14|50.94|53.14|50.94|53.1|50.9|0
1637000670000|2021-11-15 18:24:30|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637000680000|2021-11-15 18:24:40|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637000690000|2021-11-15 18:24:50|53.1|50.9|53.14|50.94|53.14|50.94|53.1|50.9|0
1637000700000|2021-11-15 18:25:00|53.1|50.9|53.14|50.94|53.14|50.94|53.1|50.9|0
1637000720000|2021-11-15 18:25:20|53.1|50.9|53.14|50.94|53.14|50.94|53.1|50.9|0
1637000730000|2021-11-15 18:25:30|53.2|51|53.2|51|53.2|51|53.2|51|0
1637000740000|2021-11-15 18:25:40|53.24|51.04|53.24|51.04|53.27|51.07|53.24|51.04|0
1637000750000|2021-11-15 18:25:50|53.22|51.02|53.24|51.04|53.24|51.04|53.2|51|0
1637000770000|2021-11-15 18:26:10|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1637000780000|2021-11-15 18:26:20|53.24|51.04|53.24|51.04|53.27|51.07|53.24|51.04|0
1637000790000|2021-11-15 18:26:30|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637000800000|2021-11-15 18:26:40|53.24|51.04|53.27|51.07|53.27|51.07|53.24|51.04|0
1637000820000|2021-11-15 18:27:00|53.24|51.04|53.31|51.11|53.31|51.11|53.24|51.04|0
1637000840000|2021-11-15 18:27:20|53.34|51.14|53.31|51.11|53.34|51.14|53.31|51.11|0
1637000850000|2021-11-15 18:27:30|53.27|51.07|53.34|51.14|53.34|51.14|53.27|51.07|0
1637000870000|2021-11-15 18:27:50|53.31|51.11|53.34|51.14|53.34|51.14|53.31|51.11|0
1637000880000|2021-11-15 18:28:00|53.31|51.11|53.27|51.07|53.31|51.11|53.27|51.07|0
1637000890000|2021-11-15 18:28:10|53.34|51.14|53.34|51.14|53.37|51.17|53.34|51.14|0
1637000900000|2021-11-15 18:28:20|53.31|51.11|53.24|51.04|53.31|51.11|53.2|51|0
1637000910000|2021-11-15 18:28:30|53.2|51|53.2|51|53.2|51|53.2|51|0
1637000920000|2021-11-15 18:28:40|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1637000930000|2021-11-15 18:28:50|53.2|51|53.17|50.97|53.2|51|53.17|50.97|0
1637000940000|2021-11-15 18:29:00|53.2|51|53.17|50.97|53.2|51|53.17|50.97|0
1637000950000|2021-11-15 18:29:10|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637000960000|2021-11-15 18:29:20|53.17|50.97|53.24|51.04|53.24|51.04|53.17|50.97|0
1637000970000|2021-11-15 18:29:30|53.2|51|53.2|51|53.2|51|53.2|51|0
1637000980000|2021-11-15 18:29:40|53.17|50.97|53.17|50.97|53.2|51|53.17|50.97|0
1637000990000|2021-11-15 18:29:50|53.2|51|53.19|50.99|53.2|51|53.19|50.99|0
1637001000000|2021-11-15 18:30:00|53.17|50.97|53.13|50.93|53.17|50.97|53.13|50.93|0
1637001010000|2021-11-15 18:30:10|53.15|50.95|53.2|51|53.2|51|53.15|50.95|0
1637001020000|2021-11-15 18:30:20|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1637001030000|2021-11-15 18:30:30|53.13|50.93|53.1|50.9|53.13|50.93|53.1|50.9|0
1637001040000|2021-11-15 18:30:40|53.13|50.93|53.1|50.9|53.13|50.93|53.1|50.9|0
1637001050000|2021-11-15 18:30:50|53.13|50.93|53.17|50.97|53.17|50.97|53.13|50.93|0
1637001060000|2021-11-15 18:31:00|53.2|51|53.13|50.93|53.2|51|53.13|50.93|0
1637001070000|2021-11-15 18:31:10|53.17|50.97|53.13|50.93|53.17|50.97|53.13|50.93|0
1637001080000|2021-11-15 18:31:20|53.17|50.97|53.17|50.97|53.2|51|53.17|50.97|0
1637001090000|2021-11-15 18:31:30|53.2|51|53.2|51|53.2|51|53.2|51|0
1637001100000|2021-11-15 18:31:40|53.17|50.97|53.2|51|53.2|51|53.13|50.93|0
1637001120000|2021-11-15 18:32:00|53.17|50.97|53.13|50.93|53.17|50.97|53.13|50.93|0
1637001140000|2021-11-15 18:32:20|53.17|50.97|53.13|50.93|53.17|50.97|53.13|50.93|0
1637001150000|2021-11-15 18:32:30|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1637001160000|2021-11-15 18:32:40|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1637001180000|2021-11-15 18:33:00|53.17|50.97|53.17|50.97|53.17|50.97|53.13|50.93|0
1637001190000|2021-11-15 18:33:10|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637001200000|2021-11-15 18:33:20|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1637001220000|2021-11-15 18:33:40|53.17|50.97|53.2|51|53.2|51|53.13|50.93|0
1637001230000|2021-11-15 18:33:50|53.17|50.97|53.2|51|53.2|51|53.17|50.97|0
1637001240000|2021-11-15 18:34:00|53.23|51.03|53.23|51.03|53.27|51.07|53.23|51.03|0
1637001250000|2021-11-15 18:34:10|53.2|51|53.2|51|53.2|51|53.2|51|0
1637001270000|2021-11-15 18:34:30|53.23|51.03|53.23|51.03|53.23|51.03|53.2|51|0
1637001280000|2021-11-15 18:34:40|53.29|51.09|53.3|51.1|53.3|51.1|53.29|51.09|0
1637001290000|2021-11-15 18:34:50|53.34|51.14|53.3|51.1|53.34|51.14|53.3|51.1|0
1637001310000|2021-11-15 18:35:10|53.32|51.12|53.3|51.1|53.34|51.14|53.3|51.1|0
1637001320000|2021-11-15 18:35:20|53.34|51.14|53.34|51.14|53.37|51.17|53.34|51.14|0
1637001330000|2021-11-15 18:35:30|53.37|51.17|53.34|51.14|53.37|51.17|53.34|51.14|0
1637001340000|2021-11-15 18:35:40|53.37|51.17|53.4|51.2|53.4|51.2|53.37|51.17|0
1637001360000|2021-11-15 18:36:00|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637001370000|2021-11-15 18:36:10|53.34|51.14|53.37|51.17|53.37|51.17|53.34|51.14|0
1637001380000|2021-11-15 18:36:20|53.34|51.14|53.3|51.1|53.34|51.14|53.3|51.1|0
1637001390000|2021-11-15 18:36:30|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637001400000|2021-11-15 18:36:40|53.3|51.1|53.34|51.14|53.34|51.14|53.3|51.1|0
1637001410000|2021-11-15 18:36:50|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637001420000|2021-11-15 18:37:00|53.34|51.14|53.3|51.1|53.34|51.14|53.3|51.1|0
1637001430000|2021-11-15 18:37:10|53.29|51.09|53.23|51.03|53.3|51.1|53.23|51.03|0
1637001460000|2021-11-15 18:37:40|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637001490000|2021-11-15 18:38:10|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637001510000|2021-11-15 18:38:30|53.27|51.07|53.3|51.1|53.3|51.1|53.27|51.07|0
1637001530000|2021-11-15 18:38:50|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637001540000|2021-11-15 18:39:00|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637001570000|2021-11-15 18:39:30|53.33|51.13|53.33|51.13|53.37|51.17|53.33|51.13|0
1637001580000|2021-11-15 18:39:40|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637001590000|2021-11-15 18:39:50|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637001600000|2021-11-15 18:40:00|53.3|51.1|53.33|51.13|53.33|51.13|53.3|51.1|0
1637001610000|2021-11-15 18:40:10|53.37|51.17|53.4|51.2|53.4|51.2|53.37|51.17|0
1637001620000|2021-11-15 18:40:20|53.44|51.24|53.4|51.2|53.44|51.24|53.4|51.2|0
1637001630000|2021-11-15 18:40:30|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1637001650000|2021-11-15 18:40:50|53.5|51.3|53.57|51.37|53.57|51.37|53.5|51.3|0
1637001660000|2021-11-15 18:41:00|53.54|51.34|53.57|51.37|53.57|51.37|53.54|51.34|0
1637001670000|2021-11-15 18:41:10|53.54|51.34|53.54|51.34|53.56|51.36|53.54|51.34|0
1637001680000|2021-11-15 18:41:20|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1637001690000|2021-11-15 18:41:30|53.47|51.27|53.47|51.27|53.49|51.29|53.47|51.27|0
1637001700000|2021-11-15 18:41:40|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1637001710000|2021-11-15 18:41:50|53.47|51.27|53.44|51.24|53.47|51.27|53.44|51.24|0
1637001720000|2021-11-15 18:42:00|53.45|51.25|53.44|51.24|53.45|51.25|53.4|51.2|0
1637001740000|2021-11-15 18:42:20|53.47|51.27|53.44|51.24|53.47|51.27|53.44|51.24|0
1637001750000|2021-11-15 18:42:30|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637001780000|2021-11-15 18:43:00|53.44|51.24|53.4|51.2|53.44|51.24|53.4|51.2|0
1637001790000|2021-11-15 18:43:10|53.37|51.17|53.4|51.2|53.4|51.2|53.37|51.17|0
1637001800000|2021-11-15 18:43:20|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637001810000|2021-11-15 18:43:30|53.4|51.2|53.37|51.17|53.4|51.2|53.37|51.17|0
1637001820000|2021-11-15 18:43:40|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637001830000|2021-11-15 18:43:50|53.37|51.17|53.4|51.2|53.4|51.2|53.37|51.17|0
1637001840000|2021-11-15 18:44:00|53.37|51.17|53.33|51.13|53.4|51.2|53.33|51.13|0
1637001850000|2021-11-15 18:44:10|53.37|51.17|53.37|51.17|53.4|51.2|53.37|51.17|0
1637001860000|2021-11-15 18:44:20|53.38|51.18|53.4|51.2|53.4|51.2|53.38|51.18|0
1637001870000|2021-11-15 18:44:30|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637001880000|2021-11-15 18:44:40|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637001890000|2021-11-15 18:44:50|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637001900000|2021-11-15 18:45:00|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637001910000|2021-11-15 18:45:10|53.37|51.17|53.33|51.13|53.37|51.17|53.33|51.13|0
1637001920000|2021-11-15 18:45:20|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637001930000|2021-11-15 18:45:30|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637001940000|2021-11-15 18:45:40|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637001960000|2021-11-15 18:46:00|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637001970000|2021-11-15 18:46:10|53.26|51.06|53.26|51.06|53.26|51.06|53.23|51.03|0
1637001980000|2021-11-15 18:46:20|53.3|51.1|53.26|51.06|53.3|51.1|53.26|51.06|0
1637001990000|2021-11-15 18:46:30|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637002000000|2021-11-15 18:46:40|53.26|51.06|53.3|51.1|53.3|51.1|53.26|51.06|0
1637002010000|2021-11-15 18:46:50|53.26|51.06|53.26|51.06|53.3|51.1|53.26|51.06|0
1637002020000|2021-11-15 18:47:00|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637002040000|2021-11-15 18:47:20|53.26|51.06|53.3|51.1|53.3|51.1|53.26|51.06|0
1637002050000|2021-11-15 18:47:30|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637002060000|2021-11-15 18:47:40|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637002070000|2021-11-15 18:47:50|53.19|50.99|53.16|50.96|53.19|50.99|53.16|50.96|0
1637002080000|2021-11-15 18:48:00|53.19|50.99|53.23|51.03|53.23|51.03|53.19|50.99|0
1637002090000|2021-11-15 18:48:10|53.19|50.99|53.23|51.03|53.25|51.05|53.19|50.99|0
1637002100000|2021-11-15 18:48:20|53.26|51.06|53.25|51.05|53.26|51.06|53.23|51.03|0
1637002110000|2021-11-15 18:48:30|53.23|51.03|53.19|50.99|53.23|51.03|53.19|50.99|0
1637002130000|2021-11-15 18:48:50|53.16|50.96|53.19|50.99|53.19|50.99|53.16|50.96|0
1637002140000|2021-11-15 18:49:00|53.16|50.96|53.19|50.99|53.19|50.99|53.16|50.96|0
1637002150000|2021-11-15 18:49:10|53.16|50.96|53.13|50.93|53.16|50.96|53.13|50.93|0
1637002160000|2021-11-15 18:49:20|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637002180000|2021-11-15 18:49:40|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637002190000|2021-11-15 18:49:50|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637002200000|2021-11-15 18:50:00|53.19|50.99|53.19|50.99|53.23|51.03|53.19|50.99|0
1637002210000|2021-11-15 18:50:10|53.16|50.96|53.16|50.96|53.19|50.99|53.16|50.96|0
1637002220000|2021-11-15 18:50:20|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637002230000|2021-11-15 18:50:30|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637002240000|2021-11-15 18:50:40|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637002260000|2021-11-15 18:51:00|53.16|50.96|53.13|50.93|53.16|50.96|53.13|50.93|0
1637002270000|2021-11-15 18:51:10|53.16|50.96|53.19|50.99|53.19|50.99|53.16|50.96|0
1637002280000|2021-11-15 18:51:20|53.23|51.03|53.23|51.03|53.23|51.03|53.19|50.99|0
1637002300000|2021-11-15 18:51:40|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637002310000|2021-11-15 18:51:50|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637002330000|2021-11-15 18:52:10|53.29|51.09|53.29|51.09|53.29|51.09|53.26|51.06|0
1637002340000|2021-11-15 18:52:20|53.28|51.08|53.26|51.06|53.28|51.08|53.26|51.06|0
1637002360000|2021-11-15 18:52:40|53.23|51.03|53.24|51.04|53.26|51.06|53.23|51.03|0
1637002370000|2021-11-15 18:52:50|53.26|51.06|53.26|51.06|53.29|51.09|53.26|51.06|0
1637002380000|2021-11-15 18:53:00|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1637002390000|2021-11-15 18:53:10|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1637002400000|2021-11-15 18:53:20|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1637002440000|2021-11-15 18:54:00|53.29|51.09|53.29|51.09|53.29|51.09|53.26|51.06|0
1637002450000|2021-11-15 18:54:10|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637002460000|2021-11-15 18:54:20|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1637002470000|2021-11-15 18:54:30|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1637002480000|2021-11-15 18:54:40|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637002500000|2021-11-15 18:55:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637002510000|2021-11-15 18:55:10|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1637002520000|2021-11-15 18:55:20|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637002530000|2021-11-15 18:55:30|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1637002540000|2021-11-15 18:55:40|53.33|51.13|53.29|51.09|53.33|51.13|53.29|51.09|0
1637002550000|2021-11-15 18:55:50|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1637002560000|2021-11-15 18:56:00|53.35|51.15|53.36|51.16|53.36|51.16|53.33|51.13|0
1637002570000|2021-11-15 18:56:10|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637002580000|2021-11-15 18:56:20|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1637002590000|2021-11-15 18:56:30|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1637002610000|2021-11-15 18:56:50|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637002620000|2021-11-15 18:57:00|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1637002630000|2021-11-15 18:57:10|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637002640000|2021-11-15 18:57:20|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1637002650000|2021-11-15 18:57:30|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637002660000|2021-11-15 18:57:40|53.22|51.02|53.19|50.99|53.22|51.02|53.19|50.99|0
1637002670000|2021-11-15 18:57:50|53.22|51.02|53.26|51.06|53.26|51.06|53.22|51.02|0
1637002680000|2021-11-15 18:58:00|53.29|51.09|53.36|51.16|53.36|51.16|53.29|51.09|0
1637002690000|2021-11-15 18:58:10|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637002700000|2021-11-15 18:58:20|53.29|51.09|53.33|51.13|53.33|51.13|53.29|51.09|0
1637002710000|2021-11-15 18:58:30|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1637002720000|2021-11-15 18:58:40|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1637002730000|2021-11-15 18:58:50|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1637002740000|2021-11-15 18:59:00|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1637002760000|2021-11-15 18:59:20|53.29|51.09|53.33|51.13|53.33|51.13|53.29|51.09|0
1637002770000|2021-11-15 18:59:30|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1637002780000|2021-11-15 18:59:40|53.43|51.23|53.43|51.23|53.43|51.23|53.39|51.19|0
1637002790000|2021-11-15 18:59:50|53.39|51.19|53.39|51.19|53.43|51.23|53.39|51.19|0
1637002800000|2021-11-15 19:00:00|53.43|51.23|53.39|51.19|53.43|51.23|53.39|51.19|0
1637002810000|2021-11-15 19:00:10|53.43|51.23|53.39|51.19|53.43|51.23|53.39|51.19|0
1637002820000|2021-11-15 19:00:20|53.5|51.3|53.46|51.26|53.5|51.3|53.46|51.26|0
1637002830000|2021-11-15 19:00:30|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1637002840000|2021-11-15 19:00:40|53.53|51.33|53.56|51.36|53.56|51.36|53.53|51.33|0
1637002850000|2021-11-15 19:00:50|53.53|51.33|53.56|51.36|53.56|51.36|53.53|51.33|0
1637002860000|2021-11-15 19:01:00|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1637002870000|2021-11-15 19:01:10|53.56|51.36|53.53|51.33|53.56|51.36|53.5|51.3|0
1637002880000|2021-11-15 19:01:20|53.5|51.3|53.46|51.26|53.5|51.3|53.46|51.26|0
1637002890000|2021-11-15 19:01:30|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1637002900000|2021-11-15 19:01:40|53.46|51.26|53.43|51.23|53.46|51.26|53.43|51.23|0
1637002910000|2021-11-15 19:01:50|53.46|51.26|53.5|51.3|53.5|51.3|53.46|51.26|0
1637002920000|2021-11-15 19:02:00|53.46|51.26|53.5|51.3|53.53|51.33|53.46|51.26|0
1637002940000|2021-11-15 19:02:20|53.53|51.33|53.53|51.33|53.53|51.33|53.5|51.3|0
1637002950000|2021-11-15 19:02:30|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1637002960000|2021-11-15 19:02:40|53.53|51.33|53.53|51.33|53.53|51.33|53.5|51.3|0
1637002970000|2021-11-15 19:02:50|53.5|51.3|53.43|51.23|53.5|51.3|53.43|51.23|0
1637002980000|2021-11-15 19:03:00|53.46|51.26|53.49|51.29|53.49|51.29|53.46|51.26|0
1637002990000|2021-11-15 19:03:10|53.53|51.33|53.56|51.36|53.56|51.36|53.53|51.33|0
1637003000000|2021-11-15 19:03:20|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1637003010000|2021-11-15 19:03:30|53.56|51.36|53.63|51.43|53.63|51.43|53.56|51.36|0
1637003020000|2021-11-15 19:03:40|53.6|51.4|53.63|51.43|53.63|51.43|53.6|51.4|0
1637003030000|2021-11-15 19:03:50|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1637003040000|2021-11-15 19:04:00|53.63|51.43|53.6|51.4|53.63|51.43|53.6|51.4|0
1637003050000|2021-11-15 19:04:10|53.63|51.43|53.56|51.36|53.63|51.43|53.56|51.36|0
1637003060000|2021-11-15 19:04:20|53.53|51.33|53.56|51.36|53.56|51.36|53.53|51.33|0
1637003070000|2021-11-15 19:04:30|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1637003080000|2021-11-15 19:04:40|53.49|51.29|53.53|51.33|53.53|51.33|53.49|51.29|0
1637003090000|2021-11-15 19:04:50|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1637003100000|2021-11-15 19:05:00|53.6|51.4|53.63|51.43|53.63|51.43|53.6|51.4|0
1637003110000|2021-11-15 19:05:10|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1637003120000|2021-11-15 19:05:20|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1637003130000|2021-11-15 19:05:30|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1637003140000|2021-11-15 19:05:40|53.63|51.43|53.56|51.36|53.63|51.43|53.56|51.36|0
1637003150000|2021-11-15 19:05:50|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1637003160000|2021-11-15 19:06:00|53.56|51.36|53.6|51.4|53.6|51.4|53.56|51.36|0
1637003170000|2021-11-15 19:06:10|53.61|51.41|53.6|51.4|53.63|51.43|53.6|51.4|0
1637003190000|2021-11-15 19:06:30|53.66|51.46|53.66|51.46|53.66|51.46|53.63|51.43|0
1637003200000|2021-11-15 19:06:40|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1637003210000|2021-11-15 19:06:50|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1637003220000|2021-11-15 19:07:00|53.7|51.5|53.7|51.5|53.73|51.53|53.7|51.5|0
1637003230000|2021-11-15 19:07:10|53.73|51.53|53.7|51.5|53.73|51.53|53.7|51.5|0
1637003240000|2021-11-15 19:07:20|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1637003250000|2021-11-15 19:07:30|53.7|51.5|53.73|51.53|53.73|51.53|53.7|51.5|0
1637003260000|2021-11-15 19:07:40|53.7|51.5|53.73|51.53|53.73|51.53|53.7|51.5|0
1637003270000|2021-11-15 19:07:50|53.7|51.5|53.73|51.53|53.73|51.53|53.7|51.5|0
1637003290000|2021-11-15 19:08:10|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1637003300000|2021-11-15 19:08:20|53.8|51.6|53.73|51.53|53.8|51.6|53.73|51.53|0
1637003310000|2021-11-15 19:08:30|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1637003330000|2021-11-15 19:08:50|53.66|51.46|53.77|51.57|53.77|51.57|53.66|51.46|0
1637003350000|2021-11-15 19:09:10|53.73|51.53|53.66|51.46|53.73|51.53|53.66|51.46|0
1637003360000|2021-11-15 19:09:20|53.63|51.43|53.66|51.46|53.66|51.46|53.63|51.43|0
1637003370000|2021-11-15 19:09:30|53.63|51.43|53.56|51.36|53.63|51.43|53.56|51.36|0
1637003380000|2021-11-15 19:09:40|53.53|51.33|53.56|51.36|53.56|51.36|53.53|51.33|0
1637003400000|2021-11-15 19:10:00|53.59|51.39|53.56|51.36|53.59|51.39|53.56|51.36|0
1637003410000|2021-11-15 19:10:10|53.59|51.39|53.59|51.39|53.61|51.41|53.59|51.39|0
1637003420000|2021-11-15 19:10:20|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1637003430000|2021-11-15 19:10:30|53.65|51.45|53.56|51.36|53.65|51.45|53.56|51.36|0
1637003440000|2021-11-15 19:10:40|53.59|51.39|53.53|51.33|53.59|51.39|53.53|51.33|0
1637003450000|2021-11-15 19:10:50|53.49|51.29|53.49|51.29|53.53|51.33|53.49|51.29|0
1637003460000|2021-11-15 19:11:00|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1637003470000|2021-11-15 19:11:10|53.44|51.24|53.46|51.26|53.46|51.26|53.44|51.24|0
1637003490000|2021-11-15 19:11:30|53.49|51.29|53.42|51.22|53.49|51.29|53.42|51.22|0
1637003500000|2021-11-15 19:11:40|53.39|51.19|53.46|51.26|53.46|51.26|53.39|51.19|0
1637003510000|2021-11-15 19:11:50|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1637003520000|2021-11-15 19:12:00|53.53|51.33|53.49|51.29|53.53|51.33|53.49|51.29|0
1637003540000|2021-11-15 19:12:20|53.46|51.26|53.53|51.33|53.53|51.33|53.46|51.26|0
1637003550000|2021-11-15 19:12:30|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1637003570000|2021-11-15 19:12:50|53.52|51.32|53.51|51.31|53.52|51.32|53.49|51.29|0
1637003580000|2021-11-15 19:13:00|53.52|51.32|53.56|51.36|53.56|51.36|53.52|51.32|0
1637003590000|2021-11-15 19:13:10|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1637003610000|2021-11-15 19:13:30|53.49|51.29|53.52|51.32|53.52|51.32|53.49|51.29|0
1637003620000|2021-11-15 19:13:40|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1637003630000|2021-11-15 19:13:50|53.52|51.32|53.52|51.32|53.52|51.32|53.49|51.29|0
1637003640000|2021-11-15 19:14:00|53.49|51.29|53.49|51.29|53.52|51.32|53.49|51.29|0
1637003650000|2021-11-15 19:14:10|53.52|51.32|53.56|51.36|53.56|51.36|53.52|51.32|0
1637003660000|2021-11-15 19:14:20|53.52|51.32|53.56|51.36|53.56|51.36|53.52|51.32|0
1637003670000|2021-11-15 19:14:30|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1637003680000|2021-11-15 19:14:40|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1637003690000|2021-11-15 19:14:50|53.64|51.44|53.63|51.43|53.64|51.44|53.63|51.43|0
1637003700000|2021-11-15 19:15:00|53.59|51.39|53.63|51.43|53.63|51.43|53.59|51.39|0
1637003710000|2021-11-15 19:15:10|53.7|51.5|53.76|51.56|53.76|51.56|53.7|51.5|0
1637003720000|2021-11-15 19:15:20|53.78|51.58|53.76|51.56|53.78|51.58|53.76|51.56|0
1637003730000|2021-11-15 19:15:30|53.8|51.6|53.83|51.63|53.83|51.63|53.8|51.6|0
1637003740000|2021-11-15 19:15:40|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1637003750000|2021-11-15 19:15:50|53.9|51.7|53.87|51.67|53.9|51.7|53.87|51.67|0
1637003760000|2021-11-15 19:16:00|53.83|51.63|53.83|51.63|53.83|51.63|53.8|51.6|0
1637003770000|2021-11-15 19:16:10|53.87|51.67|53.8|51.6|53.87|51.67|53.8|51.6|0
1637003780000|2021-11-15 19:16:20|53.78|51.58|53.76|51.56|53.78|51.58|53.76|51.56|0
1637003790000|2021-11-15 19:16:30|53.78|51.58|53.75|51.55|53.78|51.58|53.73|51.53|0
1637003800000|2021-11-15 19:16:40|53.76|51.56|53.8|51.6|53.8|51.6|53.76|51.56|0
1637003810000|2021-11-15 19:16:50|53.76|51.56|53.8|51.6|53.8|51.6|53.76|51.56|0
1637003830000|2021-11-15 19:17:10|53.76|51.56|53.75|51.55|53.8|51.6|53.75|51.55|0
1637003840000|2021-11-15 19:17:20|53.78|51.58|53.76|51.56|53.78|51.58|53.76|51.56|0
1637003850000|2021-11-15 19:17:30|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1637003860000|2021-11-15 19:17:40|53.76|51.56|53.76|51.56|53.78|51.58|53.76|51.56|0
1637003870000|2021-11-15 19:17:50|53.8|51.6|53.76|51.56|53.8|51.6|53.76|51.56|0
1637003880000|2021-11-15 19:18:00|53.78|51.58|53.69|51.49|53.78|51.58|53.69|51.49|0
1637003900000|2021-11-15 19:18:20|53.73|51.53|53.8|51.6|53.8|51.6|53.73|51.53|0
1637003910000|2021-11-15 19:18:30|53.83|51.63|53.8|51.6|53.83|51.63|53.76|51.56|0
1637003920000|2021-11-15 19:18:40|53.83|51.63|53.8|51.6|53.83|51.63|53.8|51.6|0
1637003930000|2021-11-15 19:18:50|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1637003940000|2021-11-15 19:19:00|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1637003950000|2021-11-15 19:19:10|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1637003960000|2021-11-15 19:19:20|53.8|51.6|53.8|51.6|53.8|51.6|53.76|51.56|0
1637003980000|2021-11-15 19:19:40|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1637003990000|2021-11-15 19:19:50|53.86|51.66|53.86|51.66|53.86|51.66|53.83|51.63|0
1637004000000|2021-11-15 19:20:00|53.9|51.7|53.9|51.7|53.9|51.7|53.86|51.66|0
1637004010000|2021-11-15 19:20:10|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1637004020000|2021-11-15 19:20:20|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1637004030000|2021-11-15 19:20:30|53.86|51.66|53.88|51.68|53.9|51.7|53.86|51.66|0
1637004040000|2021-11-15 19:20:40|53.9|51.7|53.97|51.77|53.97|51.77|53.9|51.7|0
1637004050000|2021-11-15 19:20:50|54|51.8|54.04|51.84|54.04|51.84|54|51.8|0
1637004060000|2021-11-15 19:21:00|54|51.8|53.97|51.77|54|51.8|53.97|51.77|0
1637004070000|2021-11-15 19:21:10|53.93|51.73|53.9|51.7|53.97|51.77|53.9|51.7|0
1637004080000|2021-11-15 19:21:20|53.86|51.66|53.9|51.7|53.93|51.73|53.86|51.66|0
1637004100000|2021-11-15 19:21:40|53.93|51.73|53.86|51.66|53.93|51.73|53.86|51.66|0
1637004110000|2021-11-15 19:21:50|53.83|51.63|53.86|51.66|53.86|51.66|53.83|51.63|0
1637004120000|2021-11-15 19:22:00|53.9|51.7|53.86|51.66|53.9|51.7|53.86|51.66|0
1637004130000|2021-11-15 19:22:10|53.9|51.7|53.86|51.66|53.9|51.7|53.86|51.66|0
1637004140000|2021-11-15 19:22:20|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1637004150000|2021-11-15 19:22:30|53.86|51.66|53.83|51.63|53.86|51.66|53.83|51.63|0
1637004160000|2021-11-15 19:22:40|53.86|51.66|53.83|51.63|53.86|51.66|53.83|51.63|0
1637004170000|2021-11-15 19:22:50|53.86|51.66|53.83|51.63|53.86|51.66|53.83|51.63|0
1637004180000|2021-11-15 19:23:00|53.86|51.66|53.83|51.63|53.86|51.66|53.83|51.63|0
1637004200000|2021-11-15 19:23:20|53.81|51.61|53.79|51.59|53.81|51.61|53.79|51.59|0
1637004210000|2021-11-15 19:23:30|53.76|51.56|53.76|51.56|53.76|51.56|53.73|51.53|0
1637004220000|2021-11-15 19:23:40|53.79|51.59|53.76|51.56|53.79|51.59|53.76|51.56|0
1637004230000|2021-11-15 19:23:50|53.79|51.59|53.76|51.56|53.79|51.59|53.76|51.56|0
1637004240000|2021-11-15 19:24:00|53.73|51.53|53.76|51.56|53.76|51.56|53.73|51.53|0
1637004250000|2021-11-15 19:24:10|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1637004260000|2021-11-15 19:24:20|53.69|51.49|53.73|51.53|53.73|51.53|53.69|51.49|0
1637004270000|2021-11-15 19:24:30|53.69|51.49|53.73|51.53|53.73|51.53|53.69|51.49|0
1637004280000|2021-11-15 19:24:40|53.71|51.51|53.69|51.49|53.71|51.51|53.69|51.49|0
1637004290000|2021-11-15 19:24:50|53.73|51.53|53.73|51.53|53.73|51.53|53.69|51.49|0
1637004300000|2021-11-15 19:25:00|53.76|51.56|53.73|51.53|53.76|51.56|53.73|51.53|0
1637004310000|2021-11-15 19:25:10|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1637004320000|2021-11-15 19:25:20|53.76|51.56|53.79|51.59|53.79|51.59|53.72|51.52|0
1637004330000|2021-11-15 19:25:30|53.76|51.56|53.86|51.66|53.86|51.66|53.76|51.56|0
1637004340000|2021-11-15 19:25:40|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1637004350000|2021-11-15 19:25:50|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1637004370000|2021-11-15 19:26:10|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1637004380000|2021-11-15 19:26:20|54|51.8|54.03|51.83|54.03|51.83|54|51.8|0
1637004390000|2021-11-15 19:26:30|54.07|51.87|54.03|51.83|54.07|51.87|54|51.8|0
1637004410000|2021-11-15 19:26:50|54|51.8|53.93|51.73|54|51.8|53.93|51.73|0
1637004430000|2021-11-15 19:27:10|53.96|51.76|53.9|51.7|53.96|51.76|53.9|51.7|0
1637004440000|2021-11-15 19:27:20|53.86|51.66|53.86|51.66|53.86|51.66|53.83|51.63|0
1637004450000|2021-11-15 19:27:30|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1637004460000|2021-11-15 19:27:40|53.79|51.59|53.76|51.56|53.79|51.59|53.76|51.56|0
1637004470000|2021-11-15 19:27:50|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1637004480000|2021-11-15 19:28:00|53.76|51.56|53.76|51.56|53.76|51.56|53.72|51.52|0
1637004490000|2021-11-15 19:28:10|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1637004500000|2021-11-15 19:28:20|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1637004520000|2021-11-15 19:28:40|53.74|51.54|53.76|51.56|53.76|51.56|53.72|51.52|0
1637004530000|2021-11-15 19:28:50|53.79|51.59|53.81|51.61|53.81|51.61|53.79|51.59|0
1637004540000|2021-11-15 19:29:00|53.79|51.59|53.79|51.59|53.79|51.59|53.76|51.56|0
1637004560000|2021-11-15 19:29:20|53.81|51.61|53.79|51.59|53.81|51.61|53.79|51.59|0
1637004570000|2021-11-15 19:29:30|53.76|51.56|53.76|51.56|53.76|51.56|53.72|51.52|0
1637004580000|2021-11-15 19:29:40|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1637004590000|2021-11-15 19:29:50|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1637004600000|2021-11-15 19:30:00|53.79|51.59|53.76|51.56|53.79|51.59|53.76|51.56|0
1637004610000|2021-11-15 19:30:10|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1637004620000|2021-11-15 19:30:20|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1637004630000|2021-11-15 19:30:30|53.86|51.66|53.76|51.56|53.86|51.66|53.76|51.56|0
1637004640000|2021-11-15 19:30:40|53.72|51.52|53.76|51.56|53.79|51.59|53.72|51.52|0
1637004660000|2021-11-15 19:31:00|53.83|51.63|53.83|51.63|53.83|51.63|53.79|51.59|0
1637004670000|2021-11-15 19:31:10|53.89|51.69|53.89|51.69|53.89|51.69|53.86|51.66|0
1637004680000|2021-11-15 19:31:20|53.86|51.66|53.86|51.66|53.88|51.68|53.86|51.66|0
1637004690000|2021-11-15 19:31:30|53.83|51.63|53.86|51.66|53.86|51.66|53.83|51.63|0
1637004700000|2021-11-15 19:31:40|53.89|51.69|53.89|51.69|53.91|51.71|53.89|51.69|0
1637004710000|2021-11-15 19:31:50|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1637004720000|2021-11-15 19:32:00|53.89|51.69|53.86|51.66|53.89|51.69|53.86|51.66|0
1637004730000|2021-11-15 19:32:10|53.82|51.62|53.82|51.62|53.82|51.62|53.82|51.62|0
1637004740000|2021-11-15 19:32:20|53.79|51.59|53.82|51.62|53.82|51.62|53.79|51.59|0
1637004750000|2021-11-15 19:32:30|53.79|51.59|53.79|51.59|53.79|51.59|53.76|51.56|0
1637004760000|2021-11-15 19:32:40|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1637004770000|2021-11-15 19:32:50|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1637004790000|2021-11-15 19:33:10|53.76|51.56|53.72|51.52|53.76|51.56|53.72|51.52|0
1637004800000|2021-11-15 19:33:20|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1637004810000|2021-11-15 19:33:30|53.72|51.52|53.69|51.49|53.72|51.52|53.69|51.49|0
1637004830000|2021-11-15 19:33:50|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1637004840000|2021-11-15 19:34:00|53.76|51.56|53.72|51.52|53.76|51.56|53.72|51.52|0
1637004850000|2021-11-15 19:34:10|53.69|51.49|53.72|51.52|53.72|51.52|53.69|51.49|0
1637004860000|2021-11-15 19:34:20|53.69|51.49|53.65|51.45|53.69|51.49|53.65|51.45|0
1637004870000|2021-11-15 19:34:30|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1637004880000|2021-11-15 19:34:40|53.65|51.45|53.62|51.42|53.65|51.45|53.62|51.42|0
1637004890000|2021-11-15 19:34:50|53.58|51.38|53.62|51.42|53.62|51.42|53.58|51.38|0
1637004900000|2021-11-15 19:35:00|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1637004930000|2021-11-15 19:35:30|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1637004950000|2021-11-15 19:35:50|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1637004960000|2021-11-15 19:36:00|53.62|51.42|53.58|51.38|53.62|51.42|53.58|51.38|0
1637004980000|2021-11-15 19:36:20|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1637005010000|2021-11-15 19:36:50|53.58|51.38|53.55|51.35|53.58|51.38|53.55|51.35|0
1637005020000|2021-11-15 19:37:00|53.58|51.38|53.55|51.35|53.58|51.38|53.55|51.35|0
1637005030000|2021-11-15 19:37:10|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1637005040000|2021-11-15 19:37:20|53.55|51.35|53.51|51.31|53.55|51.35|53.51|51.31|0
1637005050000|2021-11-15 19:37:30|53.55|51.35|53.51|51.31|53.55|51.35|53.51|51.31|0
1637005060000|2021-11-15 19:37:40|53.48|51.28|53.51|51.31|53.51|51.31|53.48|51.28|0
1637005090000|2021-11-15 19:38:10|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1637005100000|2021-11-15 19:38:20|53.51|51.31|53.55|51.35|53.55|51.35|53.51|51.31|0
1637005110000|2021-11-15 19:38:30|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1637005130000|2021-11-15 19:38:50|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1637005140000|2021-11-15 19:39:00|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1637005210000|2021-11-15 19:40:10|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1637005220000|2021-11-15 19:40:20|53.44|51.24|53.44|51.24|53.48|51.28|53.44|51.24|0
1637005230000|2021-11-15 19:40:30|53.41|51.21|53.31|51.11|53.41|51.21|53.31|51.11|0
1637005240000|2021-11-15 19:40:40|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637005250000|2021-11-15 19:40:50|53.31|51.11|53.26|51.06|53.31|51.11|53.26|51.06|0
1637005260000|2021-11-15 19:41:00|53.24|51.04|53.27|51.07|53.31|51.11|53.24|51.04|0
1637005270000|2021-11-15 19:41:10|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637005280000|2021-11-15 19:41:20|53.31|51.11|53.34|51.14|53.34|51.14|53.31|51.11|0
1637005290000|2021-11-15 19:41:30|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637005300000|2021-11-15 19:41:40|53.34|51.14|53.31|51.11|53.34|51.14|53.31|51.11|0
1637005310000|2021-11-15 19:41:50|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637005320000|2021-11-15 19:42:00|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637005330000|2021-11-15 19:42:10|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637005340000|2021-11-15 19:42:20|53.21|51.01|53.17|50.97|53.21|51.01|53.17|50.97|0
1637005350000|2021-11-15 19:42:30|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637005360000|2021-11-15 19:42:40|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1637005370000|2021-11-15 19:42:50|53.14|50.94|53.14|50.94|53.17|50.97|53.14|50.94|0
1637005380000|2021-11-15 19:43:00|53.1|50.9|53.14|50.94|53.14|50.94|53.1|50.9|0
1637005390000|2021-11-15 19:43:10|53.17|50.97|53.14|50.94|53.17|50.97|53.14|50.94|0
1637005400000|2021-11-15 19:43:20|53.1|50.9|53.14|50.94|53.14|50.94|53.1|50.9|0
1637005420000|2021-11-15 19:43:40|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637005430000|2021-11-15 19:43:50|53.14|50.94|53.1|50.9|53.14|50.94|53.1|50.9|0
1637005440000|2021-11-15 19:44:00|53.07|50.87|53.07|50.87|53.1|50.9|53.07|50.87|0
1637005450000|2021-11-15 19:44:10|53.1|50.9|53.07|50.87|53.1|50.9|53.07|50.87|0
1637005460000|2021-11-15 19:44:20|53.03|50.83|53.07|50.87|53.07|50.87|53.03|50.83|0
1637005470000|2021-11-15 19:44:30|53.03|50.83|53.03|50.83|53.07|50.87|53.03|50.83|0
1637005480000|2021-11-15 19:44:40|53|50.8|53.03|50.83|53.03|50.83|53|50.8|0
1637005490000|2021-11-15 19:44:50|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637005500000|2021-11-15 19:45:00|53.03|50.83|53.07|50.87|53.07|50.87|53.03|50.83|0
1637005510000|2021-11-15 19:45:10|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637005520000|2021-11-15 19:45:20|53.03|50.83|53|50.8|53.03|50.83|53|50.8|0
1637005530000|2021-11-15 19:45:30|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637005540000|2021-11-15 19:45:40|53|50.8|52.97|50.77|53|50.8|52.97|50.77|0
1637005550000|2021-11-15 19:45:50|52.93|50.73|52.97|50.77|52.97|50.77|52.93|50.73|0
1637005560000|2021-11-15 19:46:00|52.93|50.73|52.93|50.73|52.93|50.73|52.93|50.73|0
1637005570000|2021-11-15 19:46:10|52.9|50.7|52.9|50.7|52.93|50.73|52.9|50.7|0
1637005580000|2021-11-15 19:46:20|52.86|50.66|52.9|50.7|52.9|50.7|52.86|50.66|0
1637005590000|2021-11-15 19:46:30|52.88|50.68|52.9|50.7|52.9|50.7|52.88|50.68|0
1637005600000|2021-11-15 19:46:40|52.93|50.73|53|50.8|53|50.8|52.93|50.73|0
1637005610000|2021-11-15 19:46:50|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1637005620000|2021-11-15 19:47:00|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637005630000|2021-11-15 19:47:10|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637005640000|2021-11-15 19:47:20|53.13|50.93|53.2|51|53.2|51|53.13|50.93|0
1637005650000|2021-11-15 19:47:30|53.17|50.97|53.24|51.04|53.24|51.04|53.17|50.97|0
1637005660000|2021-11-15 19:47:40|53.2|51|53.2|51|53.24|51.04|53.2|51|0
1637005670000|2021-11-15 19:47:50|53.24|51.04|53.2|51|53.24|51.04|53.2|51|0
1637005680000|2021-11-15 19:48:00|53.13|50.93|53.1|50.9|53.13|50.93|53.1|50.9|0
1637005690000|2021-11-15 19:48:10|53.07|50.87|53.1|50.9|53.1|50.9|53.03|50.83|0
1637005700000|2021-11-15 19:48:20|53.07|50.87|53.03|50.83|53.07|50.87|53.03|50.83|0
1637005710000|2021-11-15 19:48:30|53.07|50.87|53.07|50.87|53.1|50.9|53.07|50.87|0
1637005720000|2021-11-15 19:48:40|53.1|50.9|53.07|50.87|53.1|50.9|53.07|50.87|0
1637005730000|2021-11-15 19:48:50|53.03|50.83|53.07|50.87|53.07|50.87|53.03|50.83|0
1637005740000|2021-11-15 19:49:00|53.1|50.9|53.07|50.87|53.1|50.9|53.07|50.87|0
1637005750000|2021-11-15 19:49:10|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1637005760000|2021-11-15 19:49:20|53.15|50.95|53.17|50.97|53.17|50.97|53.15|50.95|0
1637005770000|2021-11-15 19:49:30|53.13|50.93|53.13|50.93|53.13|50.93|53.1|50.9|0
1637005780000|2021-11-15 19:49:40|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637005790000|2021-11-15 19:49:50|53.07|50.87|53.1|50.9|53.1|50.9|53.07|50.87|0
1637005800000|2021-11-15 19:50:00|53.07|50.87|53.03|50.83|53.07|50.87|53.03|50.83|0
1637005810000|2021-11-15 19:50:10|53|50.8|52.96|50.76|53|50.8|52.96|50.76|0
1637005830000|2021-11-15 19:50:30|53|50.8|53|50.8|53|50.8|53|50.8|0
1637005840000|2021-11-15 19:50:40|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637005850000|2021-11-15 19:50:50|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637005860000|2021-11-15 19:51:00|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637005870000|2021-11-15 19:51:10|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637005880000|2021-11-15 19:51:20|53.17|50.97|53.17|50.97|53.2|51|53.17|50.97|0
1637005890000|2021-11-15 19:51:30|53.2|51|53.17|50.97|53.2|51|53.17|50.97|0
1637005900000|2021-11-15 19:51:40|53.13|50.93|53.2|51|53.2|51|53.13|50.93|0
1637005910000|2021-11-15 19:51:50|53.17|50.97|53.2|51|53.2|51|53.17|50.97|0
1637005920000|2021-11-15 19:52:00|53.17|50.97|53.13|50.93|53.17|50.97|53.13|50.93|0
1637005930000|2021-11-15 19:52:10|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1637005940000|2021-11-15 19:52:20|53.2|51|53.17|50.97|53.2|51|53.17|50.97|0
1637005950000|2021-11-15 19:52:30|53.2|51|53.2|51|53.23|51.03|53.2|51|0
1637005960000|2021-11-15 19:52:40|53.23|51.03|53.27|51.07|53.27|51.07|53.23|51.03|0
1637005970000|2021-11-15 19:52:50|53.3|51.1|53.34|51.14|53.34|51.14|53.3|51.1|0
1637005980000|2021-11-15 19:53:00|53.3|51.1|53.27|51.07|53.3|51.1|53.27|51.07|0
1637005990000|2021-11-15 19:53:10|53.3|51.1|53.27|51.07|53.3|51.1|53.27|51.07|0
1637006000000|2021-11-15 19:53:20|53.23|51.03|53.27|51.07|53.27|51.07|53.23|51.03|0
1637006010000|2021-11-15 19:53:30|53.3|51.1|53.27|51.07|53.3|51.1|53.23|51.03|0
1637006020000|2021-11-15 19:53:40|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637006030000|2021-11-15 19:53:50|53.27|51.07|53.23|51.03|53.27|51.07|53.23|51.03|0
1637006040000|2021-11-15 19:54:00|53.27|51.07|53.27|51.07|53.27|51.07|53.23|51.03|0
1637006050000|2021-11-15 19:54:10|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637006060000|2021-11-15 19:54:20|53.27|51.07|53.3|51.1|53.34|51.14|53.27|51.07|0
1637006070000|2021-11-15 19:54:30|53.34|51.14|53.34|51.14|53.34|51.14|53.3|51.1|0
1637006080000|2021-11-15 19:54:40|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637006090000|2021-11-15 19:54:50|53.34|51.14|53.3|51.1|53.34|51.14|53.3|51.1|0
1637006100000|2021-11-15 19:55:00|53.34|51.14|53.3|51.1|53.34|51.14|53.3|51.1|0
1637006110000|2021-11-15 19:55:10|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637006120000|2021-11-15 19:55:20|53.23|51.03|53.27|51.07|53.27|51.07|53.23|51.03|0
1637006130000|2021-11-15 19:55:30|53.23|51.03|53.23|51.03|53.27|51.07|53.23|51.03|0
1637006140000|2021-11-15 19:55:40|53.2|51|53.13|50.93|53.2|51|53.13|50.93|0
1637006160000|2021-11-15 19:56:00|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1637006170000|2021-11-15 19:56:10|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637006180000|2021-11-15 19:56:20|53.15|50.95|53.16|50.96|53.16|50.96|53.15|50.95|0
1637006190000|2021-11-15 19:56:30|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637006200000|2021-11-15 19:56:40|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637006210000|2021-11-15 19:56:50|53.06|50.86|53.03|50.83|53.06|50.86|53.03|50.83|0
1637006220000|2021-11-15 19:57:00|53.06|50.86|53.06|50.86|53.1|50.9|53.06|50.86|0
1637006230000|2021-11-15 19:57:10|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637006250000|2021-11-15 19:57:30|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1637006270000|2021-11-15 19:57:50|53.1|50.9|53.06|50.86|53.1|50.9|53.06|50.86|0
1637006280000|2021-11-15 19:58:00|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637006290000|2021-11-15 19:58:10|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1637006300000|2021-11-15 19:58:20|53.01|50.81|52.99|50.79|53.01|50.81|52.99|50.79|0
1637006310000|2021-11-15 19:58:30|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1637006320000|2021-11-15 19:58:40|52.99|50.79|52.99|50.79|52.99|50.79|52.96|50.76|0
1637006330000|2021-11-15 19:58:50|53.03|50.83|53.06|50.86|53.06|50.86|53.03|50.83|0
1637006340000|2021-11-15 19:59:00|53.03|50.83|53.1|50.9|53.13|50.93|53.03|50.83|0
1637006350000|2021-11-15 19:59:10|53.13|50.93|53.06|50.86|53.13|50.93|53.06|50.86|0
1637006360000|2021-11-15 19:59:20|53.1|50.9|53.06|50.86|53.1|50.9|53.06|50.86|0
1637006370000|2021-11-15 19:59:30|53.1|50.9|53.13|50.93|53.13|50.93|53.06|50.86|0
1637006380000|2021-11-15 19:59:40|53.16|50.96|53.13|50.93|53.16|50.96|53.13|50.93|0
1637006390000|2021-11-15 19:59:50|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637006400000|2021-11-15 20:00:00|53.2|51|53.1|50.9|53.2|51|53.1|50.9|0
1637006410000|2021-11-15 20:00:10|53.03|50.83|52.99|50.79|53.03|50.83|52.99|50.79|0
1637006420000|2021-11-15 20:00:20|52.96|50.76|53.03|50.83|53.03|50.83|52.96|50.76|0
1637006430000|2021-11-15 20:00:30|53.06|50.86|53.1|50.9|53.1|50.9|53.03|50.83|0
1637006440000|2021-11-15 20:00:40|53.03|50.83|53.03|50.83|53.06|50.86|53.03|50.83|0
1637006450000|2021-11-15 20:00:50|53.09|50.89|53.16|50.96|53.16|50.96|53.09|50.89|0
1637006460000|2021-11-15 20:01:00|53.13|50.93|53.03|50.83|53.13|50.93|53.03|50.83|0
1637006470000|2021-11-15 20:01:10|53.06|50.86|52.99|50.79|53.06|50.86|52.99|50.79|0
1637006480000|2021-11-15 20:01:20|53.03|50.83|53.06|50.86|53.06|50.86|53.03|50.83|0
1637006490000|2021-11-15 20:01:30|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637006500000|2021-11-15 20:01:40|52.99|50.79|53.09|50.89|53.09|50.89|52.99|50.79|0
1637006510000|2021-11-15 20:01:50|53.03|50.83|52.99|50.79|53.03|50.83|52.99|50.79|0
1637006520000|2021-11-15 20:02:00|53.03|50.83|53.06|50.86|53.06|50.86|52.99|50.79|0
1637006530000|2021-11-15 20:02:10|53.03|50.83|53.03|50.83|53.09|50.89|53.03|50.83|0
1637006540000|2021-11-15 20:02:20|53.06|50.86|53.06|50.86|53.09|50.89|53.06|50.86|0
1637006550000|2021-11-15 20:02:30|53.09|50.89|53.13|50.93|53.13|50.93|53.09|50.89|0
1637006560000|2021-11-15 20:02:40|53.09|50.89|53.16|50.96|53.16|50.96|53.09|50.89|0
1637006570000|2021-11-15 20:02:50|53.2|51|53.13|50.93|53.2|51|53.13|50.93|0
1637006580000|2021-11-15 20:03:00|53.16|50.96|53.09|50.89|53.16|50.96|53.09|50.89|0
1637006590000|2021-11-15 20:03:10|53.13|50.93|53.09|50.89|53.13|50.93|53.09|50.89|0
1637006600000|2021-11-15 20:03:20|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1637006620000|2021-11-15 20:03:40|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1637006630000|2021-11-15 20:03:50|53.13|50.93|53.09|50.89|53.13|50.93|53.09|50.89|0
1637006640000|2021-11-15 20:04:00|53.06|50.86|53.16|50.96|53.16|50.96|53.06|50.86|0
1637006650000|2021-11-15 20:04:10|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637006670000|2021-11-15 20:04:30|53.16|50.96|53.13|50.93|53.16|50.96|53.13|50.93|0
1637006680000|2021-11-15 20:04:40|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637006690000|2021-11-15 20:04:50|53.2|51|53.23|51.03|53.23|51.03|53.2|51|0
1637006700000|2021-11-15 20:05:00|53.2|51|53.16|50.96|53.2|51|53.16|50.96|0
1637006710000|2021-11-15 20:05:10|53.2|51|53.16|50.96|53.2|51|53.16|50.96|0
1637006720000|2021-11-15 20:05:20|53.14|50.94|53.16|50.96|53.16|50.96|53.14|50.94|0
1637006730000|2021-11-15 20:05:30|53.21|51.01|53.23|51.03|53.23|51.03|53.19|50.99|0
1637006740000|2021-11-15 20:05:40|53.19|50.99|53.33|51.13|53.33|51.13|53.19|50.99|0
1637006760000|2021-11-15 20:06:00|53.3|51.1|53.19|50.99|53.3|51.1|53.19|50.99|0
1637006770000|2021-11-15 20:06:10|53.23|51.03|53.19|50.99|53.23|51.03|53.19|50.99|0
1637006780000|2021-11-15 20:06:20|53.16|50.96|53.18|50.98|53.18|50.98|53.16|50.96|0
1637006790000|2021-11-15 20:06:30|53.19|50.99|53.16|50.96|53.19|50.99|53.16|50.96|0
1637006800000|2021-11-15 20:06:40|53.19|50.99|53.16|50.96|53.19|50.99|53.13|50.93|0
1637006820000|2021-11-15 20:07:00|53.23|51.03|53.19|50.99|53.23|51.03|53.16|50.96|0
1637006830000|2021-11-15 20:07:10|53.16|50.96|53.19|50.99|53.19|50.99|53.16|50.96|0
1637006840000|2021-11-15 20:07:20|53.23|51.03|53.19|50.99|53.23|51.03|53.19|50.99|0
1637006850000|2021-11-15 20:07:30|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637006860000|2021-11-15 20:07:40|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637006870000|2021-11-15 20:07:50|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1637006880000|2021-11-15 20:08:00|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1637006890000|2021-11-15 20:08:10|53.28|51.08|53.23|51.03|53.3|51.1|53.23|51.03|0
1637006900000|2021-11-15 20:08:20|53.19|50.99|53.16|50.96|53.19|50.99|53.16|50.96|0
1637006910000|2021-11-15 20:08:30|53.19|50.99|53.23|51.03|53.26|51.06|53.19|50.99|0
1637006920000|2021-11-15 20:08:40|53.26|51.06|53.25|51.05|53.26|51.06|53.25|51.05|0
1637006930000|2021-11-15 20:08:50|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1637006940000|2021-11-15 20:09:00|53.23|51.03|53.23|51.03|53.26|51.06|53.23|51.03|0
1637006950000|2021-11-15 20:09:10|53.26|51.06|53.3|51.1|53.3|51.1|53.23|51.03|0
1637006970000|2021-11-15 20:09:30|53.31|51.11|53.36|51.16|53.36|51.16|53.31|51.11|0
1637006980000|2021-11-15 20:09:40|53.33|51.13|53.33|51.13|53.36|51.16|53.33|51.13|0
1637006990000|2021-11-15 20:09:50|53.3|51.1|53.33|51.13|53.33|51.13|53.3|51.1|0
1637007000000|2021-11-15 20:10:00|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637007010000|2021-11-15 20:10:10|53.33|51.13|53.26|51.06|53.33|51.13|53.26|51.06|0
1637007020000|2021-11-15 20:10:20|53.29|51.09|53.28|51.08|53.33|51.13|53.28|51.08|0
1637007030000|2021-11-15 20:10:30|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637007040000|2021-11-15 20:10:40|53.26|51.06|53.23|51.03|53.26|51.06|53.23|51.03|0
1637007050000|2021-11-15 20:10:50|53.19|50.99|53.19|50.99|53.23|51.03|53.19|50.99|0
1637007060000|2021-11-15 20:11:00|53.16|50.96|53.16|50.96|53.19|50.99|53.16|50.96|0
1637007070000|2021-11-15 20:11:10|53.12|50.92|53.16|50.96|53.19|50.99|53.12|50.92|0
1637007080000|2021-11-15 20:11:20|53.19|50.99|53.23|51.03|53.23|51.03|53.19|50.99|0
1637007090000|2021-11-15 20:11:30|53.19|50.99|53.23|51.03|53.23|51.03|53.19|50.99|0
1637007100000|2021-11-15 20:11:40|53.19|50.99|53.19|50.99|53.23|51.03|53.19|50.99|0
1637007110000|2021-11-15 20:11:50|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637007120000|2021-11-15 20:12:00|53.26|51.06|53.26|51.06|53.26|51.06|53.23|51.03|0
1637007130000|2021-11-15 20:12:10|53.29|51.09|53.29|51.09|53.29|51.09|53.26|51.06|0
1637007140000|2021-11-15 20:12:20|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637007150000|2021-11-15 20:12:30|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1637007170000|2021-11-15 20:12:50|53.33|51.13|53.29|51.09|53.33|51.13|53.29|51.09|0
1637007180000|2021-11-15 20:13:00|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1637007190000|2021-11-15 20:13:10|53.33|51.13|53.31|51.11|53.33|51.13|53.29|51.09|0
1637007200000|2021-11-15 20:13:20|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1637007210000|2021-11-15 20:13:30|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637007220000|2021-11-15 20:13:40|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1637007230000|2021-11-15 20:13:50|53.4|51.2|53.43|51.23|53.43|51.23|53.4|51.2|0
1637007240000|2021-11-15 20:14:00|53.4|51.2|53.36|51.16|53.4|51.2|53.36|51.16|0
1637007250000|2021-11-15 20:14:10|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637007260000|2021-11-15 20:14:20|53.36|51.16|53.26|51.06|53.36|51.16|53.26|51.06|0
1637007270000|2021-11-15 20:14:30|53.23|51.03|53.26|51.06|53.26|51.06|53.22|51.02|0
1637007280000|2021-11-15 20:14:40|53.22|51.02|53.26|51.06|53.26|51.06|53.22|51.02|0
1637007290000|2021-11-15 20:14:50|53.22|51.02|53.22|51.02|53.26|51.06|53.22|51.02|0
1637007300000|2021-11-15 20:15:00|53.29|51.09|53.29|51.09|53.29|51.09|53.26|51.06|0
1637007310000|2021-11-15 20:15:10|53.33|51.13|53.29|51.09|53.33|51.13|53.29|51.09|0
1637007320000|2021-11-15 20:15:20|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1637007330000|2021-11-15 20:15:30|53.26|51.06|53.22|51.02|53.26|51.06|53.22|51.02|0
1637007350000|2021-11-15 20:15:50|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637007360000|2021-11-15 20:16:00|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637007370000|2021-11-15 20:16:10|53.19|50.99|53.19|50.99|53.19|50.99|53.16|50.96|0
1637007380000|2021-11-15 20:16:20|53.16|50.96|53.22|51.02|53.22|51.02|53.16|50.96|0
1637007390000|2021-11-15 20:16:30|53.24|51.04|53.22|51.02|53.24|51.04|53.22|51.02|0
1637007400000|2021-11-15 20:16:40|53.24|51.04|53.19|50.99|53.24|51.04|53.19|50.99|0
1637007410000|2021-11-15 20:16:50|53.16|50.96|53.16|50.96|53.16|50.96|53.12|50.92|0
1637007420000|2021-11-15 20:17:00|53.12|50.92|53.09|50.89|53.12|50.92|53.09|50.89|0
1637007430000|2021-11-15 20:17:10|53.05|50.85|53.09|50.89|53.09|50.89|53.05|50.85|0
1637007440000|2021-11-15 20:17:20|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637007450000|2021-11-15 20:17:30|53.02|50.82|52.99|50.79|53.02|50.82|52.99|50.79|0
1637007460000|2021-11-15 20:17:40|53.02|50.82|52.43|50.23|53.02|50.82|52.43|50.23|0
1637007470000|2021-11-15 20:17:50|53.02|50.82|53.05|50.85|53.05|50.85|53.02|50.82|0
1637007480000|2021-11-15 20:18:00|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637007500000|2021-11-15 20:18:20|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637007510000|2021-11-15 20:18:30|53.09|50.89|53.09|50.89|53.09|50.89|53.05|50.85|0
1637007520000|2021-11-15 20:18:40|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637007530000|2021-11-15 20:18:50|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637007540000|2021-11-15 20:19:00|53.19|50.99|53.15|50.95|53.19|50.99|53.15|50.95|0
1637007550000|2021-11-15 20:19:10|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637007560000|2021-11-15 20:19:20|53.22|51.02|53.19|50.99|53.22|51.02|53.19|50.99|0
1637007570000|2021-11-15 20:19:30|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637007590000|2021-11-15 20:19:50|53.17|50.97|53.19|50.99|53.19|50.99|53.15|50.95|0
1637007600000|2021-11-15 20:20:00|53.15|50.95|53.12|50.92|53.15|50.95|53.09|50.89|0
1637007610000|2021-11-15 20:20:10|53.09|50.89|53.05|50.85|53.09|50.89|53.05|50.85|0
1637007620000|2021-11-15 20:20:20|53.04|50.84|52.98|50.78|53.04|50.84|52.98|50.78|0
1637007630000|2021-11-15 20:20:30|53.02|50.82|52.98|50.78|53.02|50.82|52.98|50.78|0
1637007650000|2021-11-15 20:20:50|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637007660000|2021-11-15 20:21:00|53.05|50.85|53.02|50.82|53.05|50.85|53.02|50.82|0
1637007670000|2021-11-15 20:21:10|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1637007680000|2021-11-15 20:21:20|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637007700000|2021-11-15 20:21:40|53|50.8|53.02|50.82|53.02|50.82|53|50.8|0
1637007710000|2021-11-15 20:21:50|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637007720000|2021-11-15 20:22:00|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637007730000|2021-11-15 20:22:10|53.05|50.85|53.02|50.82|53.05|50.85|53.02|50.82|0
1637007740000|2021-11-15 20:22:20|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637007760000|2021-11-15 20:22:40|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1637007780000|2021-11-15 20:23:00|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637007800000|2021-11-15 20:23:20|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637007810000|2021-11-15 20:23:30|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637007820000|2021-11-15 20:23:40|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637007830000|2021-11-15 20:23:50|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637007840000|2021-11-15 20:24:00|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637007850000|2021-11-15 20:24:10|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637007860000|2021-11-15 20:24:20|53.08|50.88|53.08|50.88|53.08|50.88|53.05|50.85|0
1637007870000|2021-11-15 20:24:30|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637007880000|2021-11-15 20:24:40|53.08|50.88|53.03|50.83|53.08|50.88|53.03|50.83|0
1637007890000|2021-11-15 20:24:50|53.02|50.82|53.05|50.85|53.05|50.85|53.02|50.82|0
1637007900000|2021-11-15 20:25:00|53.08|50.88|53.12|50.92|53.12|50.92|53.08|50.88|0
1637007910000|2021-11-15 20:25:10|53.08|50.88|53.08|50.88|53.08|50.88|53.08|50.88|0
1637007920000|2021-11-15 20:25:20|53.05|50.85|53.05|50.85|53.08|50.88|53.05|50.85|0
1637007930000|2021-11-15 20:25:30|53.08|50.88|53.08|50.88|53.08|50.88|53.08|50.88|0
1637007940000|2021-11-15 20:25:40|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637007950000|2021-11-15 20:25:50|53.08|50.88|53.05|50.85|53.08|50.88|53.05|50.85|0
1637007960000|2021-11-15 20:26:00|53.08|50.88|53.02|50.82|53.08|50.88|53.02|50.82|0
1637007970000|2021-11-15 20:26:10|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1637007980000|2021-11-15 20:26:20|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1637007990000|2021-11-15 20:26:30|53|50.8|53.02|50.82|53.02|50.82|52.98|50.78|0
1637008000000|2021-11-15 20:26:40|53.05|50.85|53.02|50.82|53.05|50.85|53.02|50.82|0
1637008010000|2021-11-15 20:26:50|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637008020000|2021-11-15 20:27:00|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637008030000|2021-11-15 20:27:10|53.05|50.85|53.02|50.82|53.05|50.85|53.02|50.82|0
1637008040000|2021-11-15 20:27:20|52.98|50.78|52.98|50.78|52.98|50.78|52.95|50.75|0
1637008050000|2021-11-15 20:27:30|53|50.8|53|50.8|53|50.8|53|50.8|0
1637008060000|2021-11-15 20:27:40|52.98|50.78|52.95|50.75|52.98|50.78|52.95|50.75|0
1637008070000|2021-11-15 20:27:50|53.02|50.82|52.81|50.61|53.02|50.82|52.81|50.61|0
1637008080000|2021-11-15 20:28:00|52.85|50.65|52.88|50.68|52.91|50.71|52.85|50.65|0
1637008090000|2021-11-15 20:28:10|52.91|50.71|52.91|50.71|52.91|50.71|52.88|50.68|0
1637008100000|2021-11-15 20:28:20|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1637008120000|2021-11-15 20:28:40|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637008130000|2021-11-15 20:28:50|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637008140000|2021-11-15 20:29:00|52.91|50.71|52.88|50.68|52.91|50.71|52.88|50.68|0
1637008160000|2021-11-15 20:29:20|52.91|50.71|52.91|50.71|52.91|50.71|52.88|50.68|0
1637008170000|2021-11-15 20:29:30|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637008180000|2021-11-15 20:29:40|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637008190000|2021-11-15 20:29:50|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637008210000|2021-11-15 20:30:10|52.91|50.71|52.95|50.75|52.95|50.75|52.88|50.68|0
1637008220000|2021-11-15 20:30:20|52.98|50.78|53.05|50.85|53.05|50.85|52.98|50.78|0
1637008230000|2021-11-15 20:30:30|53.01|50.81|53.08|50.88|53.08|50.88|53.01|50.81|0
1637008250000|2021-11-15 20:30:50|53.12|50.92|53.12|50.92|53.12|50.92|53.08|50.88|0
1637008260000|2021-11-15 20:31:00|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637008280000|2021-11-15 20:31:20|53.18|50.98|53.22|51.02|53.22|51.02|53.18|50.98|0
1637008290000|2021-11-15 20:31:30|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1637008300000|2021-11-15 20:31:40|53.29|51.09|53.32|51.12|53.32|51.12|53.29|51.09|0
1637008310000|2021-11-15 20:31:50|53.29|51.09|53.25|51.05|53.29|51.09|53.25|51.05|0
1637008320000|2021-11-15 20:32:00|53.22|51.02|53.18|50.98|53.22|51.02|53.18|50.98|0
1637008330000|2021-11-15 20:32:10|53.22|51.02|53.25|51.05|53.25|51.05|53.22|51.02|0
1637008340000|2021-11-15 20:32:20|53.22|51.02|53.25|51.05|53.25|51.05|53.22|51.02|0
1637008350000|2021-11-15 20:32:30|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637008360000|2021-11-15 20:32:40|53.25|51.05|53.22|51.02|53.25|51.05|53.18|50.98|0
1637008370000|2021-11-15 20:32:50|53.25|51.05|53.29|51.09|53.29|51.09|53.25|51.05|0
1637008380000|2021-11-15 20:33:00|53.25|51.05|53.25|51.05|53.25|51.05|53.22|51.02|0
1637008390000|2021-11-15 20:33:10|53.22|51.02|53.22|51.02|53.25|51.05|53.22|51.02|0
1637008430000|2021-11-15 20:33:50|53.18|50.98|53.15|50.95|53.18|50.98|53.11|50.91|0
1637008470000|2021-11-15 20:34:30|53.11|50.91|53.15|50.95|53.15|50.95|53.11|50.91|0
1637008480000|2021-11-15 20:34:40|53.18|50.98|53.25|51.05|53.25|51.05|53.18|50.98|0
1637008490000|2021-11-15 20:34:50|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1637008500000|2021-11-15 20:35:00|53.32|51.12|53.32|51.12|53.32|51.12|53.28|51.08|0
1637008510000|2021-11-15 20:35:10|53.34|51.14|53.32|51.12|53.34|51.14|53.32|51.12|0
1637008520000|2021-11-15 20:35:20|53.34|51.14|53.35|51.15|53.39|51.19|53.34|51.14|0
1637008530000|2021-11-15 20:35:30|53.39|51.19|53.35|51.15|53.39|51.19|53.35|51.15|0
1637008540000|2021-11-15 20:35:40|53.39|51.19|53.49|51.29|53.49|51.29|53.35|51.15|0
1637008550000|2021-11-15 20:35:50|53.45|51.25|53.45|51.25|53.49|51.29|53.45|51.25|0
1637008570000|2021-11-15 20:36:10|53.42|51.22|53.39|51.19|53.42|51.22|53.39|51.19|0
1637008580000|2021-11-15 20:36:20|53.35|51.15|53.39|51.19|53.42|51.22|53.35|51.15|0
1637008590000|2021-11-15 20:36:30|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1637008600000|2021-11-15 20:36:40|53.45|51.25|53.45|51.25|53.49|51.29|53.45|51.25|0
1637008610000|2021-11-15 20:36:50|53.49|51.29|53.42|51.22|53.49|51.29|53.42|51.22|0
1637008620000|2021-11-15 20:37:00|53.45|51.25|53.45|51.25|53.49|51.29|53.45|51.25|0
1637008630000|2021-11-15 20:37:10|53.39|51.19|53.35|51.15|53.39|51.19|53.35|51.15|0
1637008640000|2021-11-15 20:37:20|53.32|51.12|53.28|51.08|53.32|51.12|53.28|51.08|0
1637008650000|2021-11-15 20:37:30|53.25|51.05|53.18|50.98|53.25|51.05|53.18|50.98|0
1637008660000|2021-11-15 20:37:40|53.21|51.01|53.21|51.01|53.21|51.01|53.18|50.98|0
1637008670000|2021-11-15 20:37:50|53.25|51.05|53.21|51.01|53.25|51.05|53.21|51.01|0
1637008680000|2021-11-15 20:38:00|53.25|51.05|53.21|51.01|53.25|51.05|53.21|51.01|0
1637008700000|2021-11-15 20:38:20|53.25|51.05|53.21|51.01|53.25|51.05|53.21|51.01|0
1637008710000|2021-11-15 20:38:30|53.18|50.98|53.25|51.05|53.25|51.05|53.18|50.98|0
1637008720000|2021-11-15 20:38:40|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1637008730000|2021-11-15 20:38:50|53.25|51.05|53.28|51.08|53.28|51.08|53.25|51.05|0
1637008740000|2021-11-15 20:39:00|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1637008750000|2021-11-15 20:39:10|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1637008760000|2021-11-15 20:39:20|53.32|51.12|53.35|51.15|53.35|51.15|53.32|51.12|0
1637008770000|2021-11-15 20:39:30|53.32|51.12|53.38|51.18|53.38|51.18|53.32|51.12|0
1637008780000|2021-11-15 20:39:40|53.42|51.22|53.45|51.25|53.45|51.25|53.42|51.22|0
1637008790000|2021-11-15 20:39:50|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1637008800000|2021-11-15 20:40:00|53.45|51.25|53.42|51.22|53.45|51.25|53.38|51.18|0
1637008810000|2021-11-15 20:40:10|53.45|51.25|53.49|51.29|53.52|51.32|53.45|51.25|0
1637008820000|2021-11-15 20:40:20|53.5|51.3|53.49|51.29|53.52|51.32|53.49|51.29|0
1637008830000|2021-11-15 20:40:30|53.52|51.32|53.55|51.35|53.55|51.35|53.52|51.32|0
1637008840000|2021-11-15 20:40:40|53.59|51.39|53.59|51.39|53.61|51.41|53.59|51.39|0
1637008850000|2021-11-15 20:40:50|53.55|51.35|53.55|51.35|53.59|51.39|53.55|51.35|0
1637008860000|2021-11-15 20:41:00|53.59|51.39|53.62|51.42|53.62|51.42|53.55|51.35|0
1637008870000|2021-11-15 20:41:10|53.59|51.39|53.55|51.35|53.59|51.39|53.55|51.35|0
1637008880000|2021-11-15 20:41:20|53.49|51.29|53.52|51.32|53.52|51.32|53.49|51.29|0
1637008890000|2021-11-15 20:41:30|53.49|51.29|53.45|51.25|53.52|51.32|53.45|51.25|0
1637008900000|2021-11-15 20:41:40|53.49|51.29|53.55|51.35|53.55|51.35|53.49|51.29|0
1637008910000|2021-11-15 20:41:50|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1637008920000|2021-11-15 20:42:00|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1637008930000|2021-11-15 20:42:10|53.45|51.25|53.45|51.25|53.45|51.25|53.45|51.25|0
1637008940000|2021-11-15 20:42:20|53.49|51.29|53.59|51.39|53.59|51.39|53.49|51.29|0
1637008950000|2021-11-15 20:42:30|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1637008970000|2021-11-15 20:42:50|53.59|51.39|53.52|51.32|53.59|51.39|53.52|51.32|0
1637008980000|2021-11-15 20:43:00|53.55|51.35|53.52|51.32|53.55|51.35|53.52|51.32|0
1637008990000|2021-11-15 20:43:10|53.55|51.35|53.52|51.32|53.55|51.35|53.52|51.32|0
1637009000000|2021-11-15 20:43:20|53.49|51.29|53.52|51.32|53.52|51.32|53.49|51.29|0
1637009010000|2021-11-15 20:43:30|53.49|51.29|53.42|51.22|53.49|51.29|53.42|51.22|0
1637009020000|2021-11-15 20:43:40|53.45|51.25|53.42|51.22|53.45|51.25|53.42|51.22|0
1637009030000|2021-11-15 20:43:50|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1637009040000|2021-11-15 20:44:00|53.4|51.2|53.42|51.22|53.42|51.22|53.4|51.2|0
1637009050000|2021-11-15 20:44:10|53.38|51.18|53.31|51.11|53.38|51.18|53.31|51.11|0
1637009060000|2021-11-15 20:44:20|53.35|51.15|53.31|51.11|53.35|51.15|53.31|51.11|0
1637009070000|2021-11-15 20:44:30|53.35|51.15|53.38|51.18|53.38|51.18|53.35|51.15|0
1637009080000|2021-11-15 20:44:40|53.35|51.15|53.42|51.22|53.42|51.22|53.35|51.15|0
1637009090000|2021-11-15 20:44:50|53.38|51.18|53.42|51.22|53.42|51.22|53.38|51.18|0
1637009100000|2021-11-15 20:45:00|53.45|51.25|53.48|51.28|53.48|51.28|53.45|51.25|0
1637009110000|2021-11-15 20:45:10|53.52|51.32|53.55|51.35|53.55|51.35|53.52|51.32|0
1637009120000|2021-11-15 20:45:20|53.59|51.39|53.59|51.39|53.62|51.42|53.59|51.39|0
1637009130000|2021-11-15 20:45:30|53.62|51.42|53.59|51.39|53.62|51.42|53.59|51.39|0
1637009140000|2021-11-15 20:45:40|53.62|51.42|53.62|51.42|53.66|51.46|53.62|51.42|0
1637009150000|2021-11-15 20:45:50|53.66|51.46|53.69|51.49|53.69|51.49|53.62|51.42|0
1637009160000|2021-11-15 20:46:00|53.66|51.46|53.52|51.32|53.66|51.46|53.52|51.32|0
1637009170000|2021-11-15 20:46:10|53.55|51.35|53.66|51.46|53.66|51.46|53.55|51.35|0
1637009180000|2021-11-15 20:46:20|53.62|51.42|53.66|51.46|53.66|51.46|53.62|51.42|0
1637009190000|2021-11-15 20:46:30|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1637009200000|2021-11-15 20:46:40|53.72|51.52|53.76|51.56|53.76|51.56|53.72|51.52|0
1637009210000|2021-11-15 20:46:50|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1637009220000|2021-11-15 20:47:00|53.69|51.49|53.76|51.56|53.76|51.56|53.69|51.49|0
1637009230000|2021-11-15 20:47:10|53.72|51.52|53.79|51.59|53.79|51.59|53.72|51.52|0
1637009240000|2021-11-15 20:47:20|53.83|51.63|53.9|51.7|53.9|51.7|53.83|51.63|0
1637009250000|2021-11-15 20:47:30|53.86|51.66|53.86|51.66|53.9|51.7|53.86|51.66|0
1637009260000|2021-11-15 20:47:40|53.83|51.63|53.89|51.69|53.89|51.69|53.83|51.63|0
1637009270000|2021-11-15 20:47:50|53.86|51.66|53.83|51.63|53.86|51.66|53.79|51.59|0
1637009280000|2021-11-15 20:48:00|53.79|51.59|53.79|51.59|53.79|51.59|53.76|51.56|0
1637009290000|2021-11-15 20:48:10|53.76|51.56|53.83|51.63|53.83|51.63|53.76|51.56|0
1637009300000|2021-11-15 20:48:20|53.79|51.59|53.79|51.59|53.83|51.63|53.79|51.59|0
1637009310000|2021-11-15 20:48:30|53.72|51.52|53.79|51.59|53.79|51.59|53.72|51.52|0
1637009320000|2021-11-15 20:48:40|53.72|51.52|53.72|51.52|53.76|51.56|53.72|51.52|0
1637009330000|2021-11-15 20:48:50|53.76|51.56|53.79|51.59|53.83|51.63|53.76|51.56|0
1637009340000|2021-11-15 20:49:00|53.81|51.61|53.89|51.69|53.89|51.69|53.81|51.61|0
1637009350000|2021-11-15 20:49:10|53.86|51.66|53.86|51.66|53.86|51.66|53.83|51.63|0
1637009360000|2021-11-15 20:49:20|53.83|51.63|53.79|51.59|53.83|51.63|53.79|51.59|0
1637009370000|2021-11-15 20:49:30|53.76|51.56|53.83|51.63|53.83|51.63|53.76|51.56|0
1637009380000|2021-11-15 20:49:40|53.79|51.59|53.76|51.56|53.83|51.63|53.76|51.56|0
1637009390000|2021-11-15 20:49:50|53.72|51.52|53.72|51.52|53.72|51.52|53.69|51.49|0
1637009400000|2021-11-15 20:50:00|53.93|51.73|53.83|51.63|53.93|51.73|53.83|51.63|0
1637009410000|2021-11-15 20:50:10|53.89|51.69|53.89|51.69|53.93|51.73|53.89|51.69|0
1637009420000|2021-11-15 20:50:20|53.93|51.73|53.89|51.69|53.93|51.73|53.89|51.69|0
1637009430000|2021-11-15 20:50:30|53.86|51.66|53.82|51.62|53.89|51.69|53.82|51.62|0
1637009440000|2021-11-15 20:50:40|53.79|51.59|53.82|51.62|53.82|51.62|53.76|51.56|0
1637009450000|2021-11-15 20:50:50|53.88|51.68|53.79|51.59|53.88|51.68|53.79|51.59|0
1637009460000|2021-11-15 20:51:00|53.82|51.62|53.79|51.59|53.82|51.62|53.79|51.59|0
1637009470000|2021-11-15 20:51:10|53.76|51.56|53.79|51.59|53.82|51.62|53.76|51.56|0
1637009480000|2021-11-15 20:51:20|53.76|51.56|53.76|51.56|53.79|51.59|53.76|51.56|0
1637009490000|2021-11-15 20:51:30|53.69|51.49|53.72|51.52|53.72|51.52|53.69|51.49|0
1637009500000|2021-11-15 20:51:40|53.76|51.56|53.76|51.56|53.76|51.56|53.72|51.52|0
1637009510000|2021-11-15 20:51:50|53.79|51.59|53.72|51.52|53.79|51.59|53.72|51.52|0
1637009520000|2021-11-15 20:52:00|53.69|51.49|53.69|51.49|53.69|51.49|53.65|51.45|0
1637009530000|2021-11-15 20:52:10|53.65|51.45|53.76|51.56|53.76|51.56|53.65|51.45|0
1637009540000|2021-11-15 20:52:20|53.72|51.52|53.72|51.52|53.76|51.56|53.72|51.52|0
1637009550000|2021-11-15 20:52:30|53.76|51.56|53.76|51.56|53.76|51.56|53.72|51.52|0
1637009560000|2021-11-15 20:52:40|53.79|51.59|53.82|51.62|53.82|51.62|53.79|51.59|0
1637009570000|2021-11-15 20:52:50|53.76|51.56|53.76|51.56|53.76|51.56|53.72|51.52|0
1637009580000|2021-11-15 20:53:00|53.77|51.57|53.69|51.49|53.79|51.59|53.69|51.49|0
1637009590000|2021-11-15 20:53:10|53.65|51.45|53.65|51.45|53.69|51.49|53.65|51.45|0
1637009600000|2021-11-15 20:53:20|53.69|51.49|53.65|51.45|53.69|51.49|53.65|51.45|0
1637009610000|2021-11-15 20:53:30|53.69|51.49|53.69|51.49|53.72|51.52|53.69|51.49|0
1637009620000|2021-11-15 20:53:40|53.75|51.55|53.72|51.52|53.75|51.55|53.72|51.52|0
1637009630000|2021-11-15 20:53:50|53.75|51.55|53.72|51.52|53.79|51.59|53.72|51.52|0
1637009640000|2021-11-15 20:54:00|53.75|51.55|53.74|51.54|53.75|51.55|53.74|51.54|0
1637009650000|2021-11-15 20:54:10|53.75|51.55|53.89|51.69|53.89|51.69|53.75|51.55|0
1637009660000|2021-11-15 20:54:20|53.86|51.66|53.82|51.62|53.89|51.69|53.82|51.62|0
1637009670000|2021-11-15 20:54:30|53.72|51.52|53.75|51.55|53.75|51.55|53.7|51.5|0
1637009680000|2021-11-15 20:54:40|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1637009690000|2021-11-15 20:54:50|53.69|51.49|53.75|51.55|53.79|51.59|53.69|51.49|0
1637009700000|2021-11-15 20:55:00|53.72|51.52|53.75|51.55|53.86|51.66|53.72|51.52|0
1637009710000|2021-11-15 20:55:10|53.72|51.52|53.72|51.52|53.75|51.55|53.72|51.52|0
1637009720000|2021-11-15 20:55:20|53.69|51.49|53.65|51.45|53.69|51.49|53.62|51.42|0
1637009730000|2021-11-15 20:55:30|53.62|51.42|53.51|51.31|53.62|51.42|53.51|51.31|0
1637009740000|2021-11-15 20:55:40|53.55|51.35|53.58|51.38|53.58|51.38|53.55|51.35|0
1637009750000|2021-11-15 20:55:50|53.55|51.35|53.55|51.35|53.55|51.35|53.51|51.31|0
1637009760000|2021-11-15 20:56:00|53.58|51.38|53.62|51.42|53.62|51.42|53.58|51.38|0
1637009770000|2021-11-15 20:56:10|53.58|51.38|53.62|51.42|53.62|51.42|53.58|51.38|0
1637009780000|2021-11-15 20:56:20|53.58|51.38|53.65|51.45|53.65|51.45|53.58|51.38|0
1637009790000|2021-11-15 20:56:30|53.62|51.42|53.65|51.45|53.65|51.45|53.62|51.42|0
1637009800000|2021-11-15 20:56:40|53.62|51.42|53.58|51.38|53.62|51.42|53.58|51.38|0
1637009810000|2021-11-15 20:56:50|53.55|51.35|53.62|51.42|53.62|51.42|53.55|51.35|0
1637009820000|2021-11-15 20:57:00|53.55|51.35|53.58|51.38|53.58|51.38|53.55|51.35|0
1637009830000|2021-11-15 20:57:10|53.55|51.35|53.55|51.35|53.58|51.38|53.55|51.35|0
1637009840000|2021-11-15 20:57:20|53.51|51.31|53.58|51.38|53.58|51.38|53.51|51.31|0
1637009850000|2021-11-15 20:57:30|53.62|51.42|53.51|51.31|53.62|51.42|53.51|51.31|0
1637009870000|2021-11-15 20:57:50|53.55|51.35|53.55|51.35|53.58|51.38|53.55|51.35|0
1637009880000|2021-11-15 20:58:00|53.58|51.38|53.65|51.45|53.65|51.45|53.58|51.38|0
1637009890000|2021-11-15 20:58:10|53.55|51.35|53.51|51.31|53.55|51.35|53.51|51.31|0
1637009900000|2021-11-15 20:58:20|53.48|51.28|53.44|51.24|53.48|51.28|53.44|51.24|0
1637009910000|2021-11-15 20:58:30|53.41|51.21|53.44|51.24|53.48|51.28|53.41|51.21|0
1637009920000|2021-11-15 20:58:40|53.38|51.18|53.41|51.21|53.41|51.21|53.38|51.18|0
1637009930000|2021-11-15 20:58:50|53.38|51.18|53.38|51.18|53.38|51.18|53.34|51.14|0
1637009940000|2021-11-15 20:59:00|53.34|51.14|53.17|50.97|53.34|51.14|53.17|50.97|0
1637009950000|2021-11-15 20:59:10|53.1|50.9|53.14|50.94|53.17|50.97|53.1|50.9|0
1637009960000|2021-11-15 20:59:20|53.07|50.87|53.1|50.9|53.1|50.9|53.07|50.87|0
1637009970000|2021-11-15 20:59:30|53.07|50.87|53|50.8|53.07|50.87|53|50.8|0
1637009980000|2021-11-15 20:59:40|53.04|50.84|52.93|50.73|53.04|50.84|52.93|50.73|0
1637009990000|2021-11-15 20:59:50|52.9|50.7|52.76|50.56|52.9|50.7|52.76|50.56|0
1637010000000|2021-11-15 21:00:00|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1637010010000|2021-11-15 21:00:10|52.6|50.4|52.56|50.36|52.6|50.4|52.49|50.29|0
1637010020000|2021-11-15 21:00:20|52.6|50.4|52.7|50.5|52.7|50.5|52.6|50.4|0
1637010030000|2021-11-15 21:00:30|52.66|50.46|52.7|50.5|52.73|50.53|52.66|50.46|0
1637010040000|2021-11-15 21:00:40|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1637010050000|2021-11-15 21:00:50|52.7|50.5|52.76|50.56|52.76|50.56|52.7|50.5|0
1637010060000|2021-11-15 21:01:00|52.7|50.5|52.76|50.56|52.76|50.56|52.7|50.5|0
1637010070000|2021-11-15 21:01:10|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1637010080000|2021-11-15 21:01:20|52.73|50.53|52.66|50.46|52.73|50.53|52.66|50.46|0
1637010090000|2021-11-15 21:01:30|52.73|50.53|52.73|50.53|52.73|50.53|52.7|50.5|0
1637010100000|2021-11-15 21:01:40|52.76|50.56|52.73|50.53|52.76|50.56|52.73|50.53|0
1637010110000|2021-11-15 21:01:50|52.76|50.56|52.83|50.63|52.83|50.63|52.76|50.56|0
1637010120000|2021-11-15 21:02:00|52.8|50.6|52.8|50.6|52.83|50.63|52.8|50.6|0
1637010130000|2021-11-15 21:02:10|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637010140000|2021-11-15 21:02:20|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637010150000|2021-11-15 21:02:30|52.8|50.6|52.73|50.53|52.8|50.6|52.73|50.53|0
1637010160000|2021-11-15 21:02:40|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637010170000|2021-11-15 21:02:50|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1637010180000|2021-11-15 21:03:00|52.76|50.56|52.73|50.53|52.76|50.56|52.73|50.53|0
1637010190000|2021-11-15 21:03:10|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637010210000|2021-11-15 21:03:30|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1637010230000|2021-11-15 21:03:50|52.76|50.56|52.73|50.53|52.76|50.56|52.73|50.53|0
1637010240000|2021-11-15 21:04:00|52.75|50.55|52.73|50.53|52.76|50.56|52.73|50.53|0
1637010250000|2021-11-15 21:04:10|52.76|50.56|52.73|50.53|52.76|50.56|52.73|50.53|0
1637010260000|2021-11-15 21:04:20|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1637010270000|2021-11-15 21:04:30|52.66|50.46|52.69|50.49|52.69|50.49|52.66|50.46|0
1637010280000|2021-11-15 21:04:40|52.66|50.46|52.69|50.49|52.69|50.49|52.66|50.46|0
1637010300000|2021-11-15 21:05:00|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637010310000|2021-11-15 21:05:10|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637010320000|2021-11-15 21:05:20|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637010330000|2021-11-15 21:05:30|52.8|50.6|52.8|50.6|52.83|50.63|52.8|50.6|0
1637010350000|2021-11-15 21:05:50|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637010360000|2021-11-15 21:06:00|52.86|50.66|52.83|50.63|52.86|50.66|52.83|50.63|0
1637010370000|2021-11-15 21:06:10|52.86|50.66|52.9|50.7|52.9|50.7|52.86|50.66|0
1637010400000|2021-11-15 21:06:40|52.93|50.73|52.93|50.73|52.93|50.73|52.93|50.73|0
1637010410000|2021-11-15 21:06:50|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1637010420000|2021-11-15 21:07:00|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1637010430000|2021-11-15 21:07:10|52.86|50.66|52.8|50.6|52.86|50.66|52.8|50.6|0
1637010440000|2021-11-15 21:07:20|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1637010450000|2021-11-15 21:07:30|52.76|50.56|52.79|50.59|52.79|50.59|52.76|50.56|0
1637010460000|2021-11-15 21:07:40|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637010470000|2021-11-15 21:07:50|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637010490000|2021-11-15 21:08:10|52.78|50.58|52.76|50.56|52.78|50.58|52.76|50.56|0
1637010520000|2021-11-15 21:08:40|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1637010540000|2021-11-15 21:09:00|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1637010550000|2021-11-15 21:09:10|52.66|50.46|52.69|50.49|52.69|50.49|52.66|50.46|0
1637010560000|2021-11-15 21:09:20|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1637010580000|2021-11-15 21:09:40|52.74|50.54|52.73|50.53|52.76|50.56|52.73|50.53|0
1637010590000|2021-11-15 21:09:50|52.69|50.49|52.73|50.53|52.73|50.53|52.69|50.49|0
1637010600000|2021-11-15 21:10:00|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1637010610000|2021-11-15 21:10:10|52.73|50.53|52.76|50.56|52.76|50.56|52.73|50.53|0
1637010620000|2021-11-15 21:10:20|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1637010630000|2021-11-15 21:10:30|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637010640000|2021-11-15 21:10:40|52.83|50.63|52.81|50.61|52.83|50.63|52.79|50.59|0
1637010650000|2021-11-15 21:10:50|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637010660000|2021-11-15 21:11:00|52.79|50.59|52.79|50.59|52.79|50.59|52.76|50.56|0
1637010670000|2021-11-15 21:11:10|52.76|50.56|52.76|50.56|52.79|50.59|52.76|50.56|0
1637010680000|2021-11-15 21:11:20|52.79|50.59|52.76|50.56|52.79|50.59|52.76|50.56|0
1637010690000|2021-11-15 21:11:30|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637010710000|2021-11-15 21:11:50|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637010730000|2021-11-15 21:12:10|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1637010740000|2021-11-15 21:12:20|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1637010750000|2021-11-15 21:12:30|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1637010770000|2021-11-15 21:12:50|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1637010780000|2021-11-15 21:13:00|52.66|50.46|52.62|50.42|52.66|50.46|52.62|50.42|0
1637010820000|2021-11-15 21:13:40|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1637010840000|2021-11-15 21:14:00|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1637010850000|2021-11-15 21:14:10|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1637010860000|2021-11-15 21:14:20|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1637010870000|2021-11-15 21:14:30|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1637010890000|2021-11-15 21:14:50|52.45|50.25|52.49|50.29|52.49|50.29|52.45|50.25|0
1637010930000|2021-11-15 21:15:30|52.72|50.12|52.69|50.09|52.72|50.12|52.69|50.09|0
1637010940000|2021-11-15 21:15:40|52.71|50.11|52.72|50.12|52.72|50.12|52.69|50.09|0
1637010950000|2021-11-15 21:15:50|52.69|50.09|52.69|50.09|52.72|50.12|52.69|50.09|0
1637011000000|2021-11-15 21:16:40|52.72|50.12|52.75|50.15|52.75|50.15|52.72|50.12|0
1637011050000|2021-11-15 21:17:30|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637011110000|2021-11-15 21:18:30|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637011120000|2021-11-15 21:18:40|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637011190000|2021-11-15 21:19:50|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637011220000|2021-11-15 21:20:20|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637011240000|2021-11-15 21:20:40|52.69|50.09|52.72|50.12|52.72|50.12|52.69|50.09|0
1637011260000|2021-11-15 21:21:00|52.7|50.1|52.7|50.1|52.7|50.1|52.7|50.1|0
1637011270000|2021-11-15 21:21:10|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637011290000|2021-11-15 21:21:30|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637011320000|2021-11-15 21:22:00|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637011330000|2021-11-15 21:22:10|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637011340000|2021-11-15 21:22:20|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637011370000|2021-11-15 21:22:50|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637011390000|2021-11-15 21:23:10|52.85|50.25|52.82|50.22|52.85|50.25|52.82|50.22|0
1637011420000|2021-11-15 21:23:40|52.85|50.25|52.82|50.22|52.85|50.25|52.82|50.22|0
1637011510000|2021-11-15 21:25:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637011520000|2021-11-15 21:25:20|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637011590000|2021-11-15 21:26:30|52.85|50.25|52.82|50.22|52.85|50.25|52.82|50.22|0
1637011600000|2021-11-15 21:26:40|52.78|50.18|52.82|50.22|52.82|50.22|52.78|50.18|0
1637011620000|2021-11-15 21:27:00|52.8|50.2|52.82|50.22|52.82|50.22|52.78|50.18|0
1637011630000|2021-11-15 21:27:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637011640000|2021-11-15 21:27:20|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637011700000|2021-11-15 21:28:20|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637011720000|2021-11-15 21:28:40|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637011810000|2021-11-15 21:30:10|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637011820000|2021-11-15 21:30:20|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637011910000|2021-11-15 21:31:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637011930000|2021-11-15 21:32:10|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637011950000|2021-11-15 21:32:30|52.73|50.13|52.75|50.15|52.75|50.15|52.73|50.13|0
1637011960000|2021-11-15 21:32:40|52.73|50.13|52.75|50.15|52.75|50.15|52.73|50.13|0
1637012010000|2021-11-15 21:33:30|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637012060000|2021-11-15 21:34:20|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637012120000|2021-11-15 21:35:20|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637012130000|2021-11-15 21:35:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637012150000|2021-11-15 21:35:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637012200000|2021-11-15 21:36:40|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637012210000|2021-11-15 21:36:50|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637012270000|2021-11-15 21:37:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637012280000|2021-11-15 21:38:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637012290000|2021-11-15 21:38:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637012320000|2021-11-15 21:38:40|52.8|50.2|52.78|50.18|52.8|50.2|52.78|50.18|0
1637012340000|2021-11-15 21:39:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637012440000|2021-11-15 21:40:40|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637012450000|2021-11-15 21:40:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637012490000|2021-11-15 21:41:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637012500000|2021-11-15 21:41:40|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637012510000|2021-11-15 21:41:50|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637012520000|2021-11-15 21:42:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637012570000|2021-11-15 21:42:50|52.84|50.24|52.81|50.21|52.84|50.24|52.81|50.21|0
1637012600000|2021-11-15 21:43:20|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637012620000|2021-11-15 21:43:40|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637012720000|2021-11-15 21:45:20|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637012730000|2021-11-15 21:45:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637012790000|2021-11-15 21:46:30|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637012800000|2021-11-15 21:46:40|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637012810000|2021-11-15 21:46:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637012820000|2021-11-15 21:47:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637012870000|2021-11-15 21:47:50|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637012880000|2021-11-15 21:48:00|52.77|50.17|52.81|50.21|52.81|50.21|52.77|50.17|0
1637012890000|2021-11-15 21:48:10|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637012900000|2021-11-15 21:48:20|52.81|50.21|52.77|50.17|52.81|50.21|52.77|50.17|0
1637012910000|2021-11-15 21:48:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637012940000|2021-11-15 21:49:00|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637012950000|2021-11-15 21:49:10|52.88|50.28|52.91|50.31|52.91|50.31|52.88|50.28|0
1637012980000|2021-11-15 21:49:40|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637012990000|2021-11-15 21:49:50|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637013040000|2021-11-15 21:50:40|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637013060000|2021-11-15 21:51:00|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637013070000|2021-11-15 21:51:10|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637013120000|2021-11-15 21:52:00|52.84|50.24|52.87|50.27|52.87|50.27|52.84|50.24|0
1637013130000|2021-11-15 21:52:10|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637013210000|2021-11-15 21:53:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637013270000|2021-11-15 21:54:30|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637013280000|2021-11-15 21:54:40|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637013300000|2021-11-15 21:55:00|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637013330000|2021-11-15 21:55:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637013360000|2021-11-15 21:56:00|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637013380000|2021-11-15 21:56:20|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637013390000|2021-11-15 21:56:30|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637013480000|2021-11-15 21:58:00|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637013540000|2021-11-15 21:59:00|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637013550000|2021-11-15 21:59:10|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637013570000|2021-11-15 21:59:30|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637013590000|2021-11-15 21:59:50|52.72|50.12|52.74|50.14|52.75|50.15|52.72|50.12|0
1637013600000|2021-11-15 22:00:00|52.75|50.15|52.76|50.16|52.76|50.16|52.75|50.15|0
1637013750000|2021-11-15 22:02:30|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637013820000|2021-11-15 22:03:40|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1637013840000|2021-11-15 22:04:00|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637013880000|2021-11-15 22:04:40|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637013890000|2021-11-15 22:04:50|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637013970000|2021-11-15 22:06:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637013980000|2021-11-15 22:06:20|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637014630000|2021-11-15 22:17:10|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637014870000|2021-11-15 22:21:10|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637014960000|2021-11-15 22:22:40|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637014990000|2021-11-15 22:23:10|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637015000000|2021-11-15 22:23:20|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637015290000|2021-11-15 22:28:10|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637015310000|2021-11-15 22:28:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637015350000|2021-11-15 22:29:10|52.79|50.19|52.8|50.2|52.8|50.2|52.79|50.19|0
1637015450000|2021-11-15 22:30:50|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637015470000|2021-11-15 22:31:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637015480000|2021-11-15 22:31:20|52.77|50.17|52.78|50.18|52.78|50.18|52.77|50.17|0
1637015580000|2021-11-15 22:33:00|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637015730000|2021-11-15 22:35:30|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637015750000|2021-11-15 22:35:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637015780000|2021-11-15 22:36:20|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637015850000|2021-11-15 22:37:30|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637016020000|2021-11-15 22:40:20|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637016130000|2021-11-15 22:42:10|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637016150000|2021-11-15 22:42:30|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637016180000|2021-11-15 22:43:00|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637016380000|2021-11-15 22:46:20|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637016400000|2021-11-15 22:46:40|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637016410000|2021-11-15 22:46:50|52.85|50.25|52.86|50.26|52.86|50.26|52.85|50.25|0
1637016420000|2021-11-15 22:47:00|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637016430000|2021-11-15 22:47:10|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637016440000|2021-11-15 22:47:20|52.85|50.25|52.87|50.27|52.87|50.27|52.85|50.25|0
1637016450000|2021-11-15 22:47:30|52.86|50.26|52.84|50.24|52.86|50.26|52.84|50.24|0
1637016590000|2021-11-15 22:49:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637016620000|2021-11-15 22:50:20|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637016640000|2021-11-15 22:50:40|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637016680000|2021-11-15 22:51:20|52.86|50.26|52.85|50.25|52.86|50.26|52.85|50.25|0
1637016700000|2021-11-15 22:51:40|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637016720000|2021-11-15 22:52:00|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637016800000|2021-11-15 22:53:20|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637016810000|2021-11-15 22:53:30|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637016830000|2021-11-15 22:53:50|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637016850000|2021-11-15 22:54:10|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637016920000|2021-11-15 22:55:20|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637017010000|2021-11-15 22:56:50|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637017060000|2021-11-15 22:57:40|52.83|50.23|52.81|50.21|52.83|50.23|52.81|50.21|0
1637017070000|2021-11-15 22:57:50|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637017090000|2021-11-15 22:58:10|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637017100000|2021-11-15 22:58:20|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637017120000|2021-11-15 22:58:40|52.82|50.22|52.81|50.21|52.82|50.22|52.81|50.21|0
1637017130000|2021-11-15 22:58:50|52.8|50.2|52.81|50.21|52.81|50.21|52.8|50.2|0
1637017140000|2021-11-15 22:59:00|52.83|50.23|52.82|50.22|52.83|50.23|52.82|50.22|0
1637017160000|2021-11-15 22:59:20|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637017180000|2021-11-15 22:59:40|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637017190000|2021-11-15 22:59:50|52.83|50.23|52.86|50.26|52.86|50.26|52.83|50.23|0
1637017200000|2021-11-15 23:00:00|52.76|50.16|52.76|50.16|52.76|50.16|52.73|50.13|0
1637017210000|2021-11-15 23:00:10|52.74|50.14|52.71|50.11|52.74|50.14|52.71|50.11|0
1637017230000|2021-11-15 23:00:30|52.74|50.14|52.78|50.18|52.78|50.18|52.74|50.14|0
1637017240000|2021-11-15 23:00:40|52.76|50.16|52.74|50.14|52.76|50.16|52.74|50.14|0
1637017260000|2021-11-15 23:01:00|52.73|50.13|52.74|50.14|52.74|50.14|52.73|50.13|0
1637017280000|2021-11-15 23:01:20|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1637017290000|2021-11-15 23:01:30|52.74|50.14|52.78|50.18|52.78|50.18|52.74|50.14|0
1637017300000|2021-11-15 23:01:40|52.81|50.21|52.78|50.18|52.81|50.21|52.78|50.18|0
1637017320000|2021-11-15 23:02:00|52.81|50.21|52.81|50.21|52.81|50.21|52.79|50.19|0
1637017330000|2021-11-15 23:02:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637017370000|2021-11-15 23:02:50|52.81|50.21|52.78|50.18|52.81|50.21|52.78|50.18|0
1637017430000|2021-11-15 23:03:50|52.74|50.14|52.78|50.18|52.78|50.18|52.74|50.14|0
1637017500000|2021-11-15 23:05:00|52.81|50.21|52.78|50.18|52.81|50.21|52.78|50.18|0
1637017510000|2021-11-15 23:05:10|52.79|50.19|52.78|50.18|52.79|50.19|52.78|50.18|0
1637017530000|2021-11-15 23:05:30|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637017540000|2021-11-15 23:05:40|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637017560000|2021-11-15 23:06:00|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1637017570000|2021-11-15 23:06:10|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637017670000|2021-11-15 23:07:50|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1637017740000|2021-11-15 23:09:00|52.72|50.12|52.74|50.14|52.74|50.14|52.72|50.12|0
1637017760000|2021-11-15 23:09:20|52.71|50.11|52.74|50.14|52.74|50.14|52.71|50.11|0
1637017770000|2021-11-15 23:09:30|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1637017780000|2021-11-15 23:09:40|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637017800000|2021-11-15 23:10:00|52.72|50.12|52.71|50.11|52.72|50.12|52.71|50.11|0
1637017820000|2021-11-15 23:10:20|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637017880000|2021-11-15 23:11:20|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1637017890000|2021-11-15 23:11:30|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637017950000|2021-11-15 23:12:30|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637017970000|2021-11-15 23:12:50|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637018030000|2021-11-15 23:13:50|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637018040000|2021-11-15 23:14:00|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637018060000|2021-11-15 23:14:20|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637018090000|2021-11-15 23:14:50|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637018100000|2021-11-15 23:15:00|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637018140000|2021-11-15 23:15:40|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637018220000|2021-11-15 23:17:00|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637018260000|2021-11-15 23:17:40|53.01|50.41|52.97|50.37|53.01|50.41|52.97|50.37|0
1637018270000|2021-11-15 23:17:50|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637018310000|2021-11-15 23:18:30|52.99|50.39|52.97|50.37|52.99|50.39|52.97|50.37|0
1637018320000|2021-11-15 23:18:40|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637018340000|2021-11-15 23:19:00|53.02|50.42|53.04|50.44|53.04|50.44|53.02|50.42|0
1637018370000|2021-11-15 23:19:30|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637018380000|2021-11-15 23:19:40|52.99|50.39|52.97|50.37|52.99|50.39|52.97|50.37|0
1637018390000|2021-11-15 23:19:50|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1637018400000|2021-11-15 23:20:00|52.97|50.37|52.97|50.37|52.99|50.39|52.97|50.37|0
1637018410000|2021-11-15 23:20:10|52.99|50.39|52.97|50.37|52.99|50.39|52.97|50.37|0
1637018460000|2021-11-15 23:21:00|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637018490000|2021-11-15 23:21:30|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637018550000|2021-11-15 23:22:30|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637018680000|2021-11-15 23:24:40|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637018690000|2021-11-15 23:24:50|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637018700000|2021-11-15 23:25:00|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637018710000|2021-11-15 23:25:10|53|50.4|53.04|50.44|53.04|50.44|53|50.4|0
1637018720000|2021-11-15 23:25:20|53|50.4|53|50.4|53|50.4|53|50.4|0
1637018740000|2021-11-15 23:25:40|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637018750000|2021-11-15 23:25:50|52.99|50.39|53|50.4|53|50.4|52.99|50.39|0
1637018770000|2021-11-15 23:26:10|53.04|50.44|53|50.4|53.04|50.44|53|50.4|0
1637018830000|2021-11-15 23:27:10|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637018840000|2021-11-15 23:27:20|53|50.4|53|50.4|53|50.4|53|50.4|0
1637018900000|2021-11-15 23:28:20|52.97|50.37|52.93|50.33|52.97|50.37|52.93|50.33|0
1637018920000|2021-11-15 23:28:40|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637018980000|2021-11-15 23:29:40|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637018990000|2021-11-15 23:29:50|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637019000000|2021-11-15 23:30:00|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637019020000|2021-11-15 23:30:20|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637019040000|2021-11-15 23:30:40|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637019060000|2021-11-15 23:31:00|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637019080000|2021-11-15 23:31:20|53|50.4|53|50.4|53|50.4|53|50.4|0
1637019100000|2021-11-15 23:31:40|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637019120000|2021-11-15 23:32:00|52.98|50.38|53|50.4|53|50.4|52.98|50.38|0
1637019130000|2021-11-15 23:32:10|52.98|50.38|52.97|50.37|52.98|50.38|52.97|50.37|0
1637019180000|2021-11-15 23:33:00|53|50.4|53|50.4|53|50.4|53|50.4|0
1637019220000|2021-11-15 23:33:40|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637019250000|2021-11-15 23:34:10|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637019290000|2021-11-15 23:34:50|52.95|50.35|52.95|50.35|52.95|50.35|52.95|50.35|0
1637019300000|2021-11-15 23:35:00|52.93|50.33|52.9|50.3|52.93|50.33|52.9|50.3|0
1637019400000|2021-11-15 23:36:40|52.86|50.26|52.83|50.23|52.86|50.26|52.83|50.23|0
1637019420000|2021-11-15 23:37:00|52.9|50.3|52.86|50.26|52.9|50.3|52.86|50.26|0
1637019460000|2021-11-15 23:37:40|52.9|50.3|52.9|50.3|52.93|50.33|52.9|50.3|0
1637019470000|2021-11-15 23:37:50|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637019480000|2021-11-15 23:38:00|52.9|50.3|52.91|50.31|52.91|50.31|52.9|50.3|0
1637019490000|2021-11-15 23:38:10|52.93|50.33|52.96|50.36|52.96|50.36|52.93|50.33|0
1637019500000|2021-11-15 23:38:20|52.93|50.33|52.95|50.35|52.95|50.35|52.93|50.33|0
1637019510000|2021-11-15 23:38:30|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637019540000|2021-11-15 23:39:00|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637019550000|2021-11-15 23:39:10|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637019600000|2021-11-15 23:40:00|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637019610000|2021-11-15 23:40:10|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637019640000|2021-11-15 23:40:40|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637019650000|2021-11-15 23:40:50|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637019660000|2021-11-15 23:41:00|52.96|50.36|52.93|50.33|52.96|50.36|52.93|50.33|0
1637019690000|2021-11-15 23:41:30|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637019730000|2021-11-15 23:42:10|52.93|50.33|52.89|50.29|52.93|50.33|52.89|50.29|0
1637019740000|2021-11-15 23:42:20|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637019750000|2021-11-15 23:42:30|52.91|50.31|52.89|50.29|52.91|50.31|52.89|50.29|0
1637019760000|2021-11-15 23:42:40|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637019770000|2021-11-15 23:42:50|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637019780000|2021-11-15 23:43:00|52.86|50.26|52.89|50.29|52.89|50.29|52.86|50.26|0
1637019820000|2021-11-15 23:43:40|52.86|50.26|52.86|50.26|52.89|50.29|52.86|50.26|0
1637019840000|2021-11-15 23:44:00|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637019850000|2021-11-15 23:44:10|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637019910000|2021-11-15 23:45:10|52.83|50.23|52.86|50.26|52.86|50.26|52.83|50.23|0
1637019940000|2021-11-15 23:45:40|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637019970000|2021-11-15 23:46:10|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637019980000|2021-11-15 23:46:20|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637019990000|2021-11-15 23:46:30|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637020000000|2021-11-15 23:46:40|52.96|50.36|52.96|50.36|52.96|50.36|52.93|50.33|0
1637020020000|2021-11-15 23:47:00|52.99|50.39|52.96|50.36|52.99|50.39|52.96|50.36|0
1637020090000|2021-11-15 23:48:10|52.98|50.38|52.99|50.39|52.99|50.39|52.98|50.38|0
1637020120000|2021-11-15 23:48:40|52.96|50.36|52.96|50.36|52.96|50.36|52.92|50.32|0
1637020140000|2021-11-15 23:49:00|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637020160000|2021-11-15 23:49:20|52.89|50.29|52.92|50.32|52.92|50.32|52.89|50.29|0
1637020180000|2021-11-15 23:49:40|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637020200000|2021-11-15 23:50:00|52.94|50.34|52.92|50.32|52.94|50.34|52.92|50.32|0
1637020270000|2021-11-15 23:51:10|52.96|50.36|52.92|50.32|52.96|50.36|52.92|50.32|0
1637020280000|2021-11-15 23:51:20|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1637020290000|2021-11-15 23:51:30|52.96|50.36|52.96|50.36|52.99|50.39|52.96|50.36|0
1637020300000|2021-11-15 23:51:40|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637020310000|2021-11-15 23:51:50|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637020390000|2021-11-15 23:53:10|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637020420000|2021-11-15 23:53:40|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637020430000|2021-11-15 23:53:50|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637020460000|2021-11-15 23:54:20|52.91|50.31|52.89|50.29|52.91|50.31|52.89|50.29|0
1637020520000|2021-11-15 23:55:20|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637020540000|2021-11-15 23:55:40|52.89|50.29|52.85|50.25|52.89|50.29|52.85|50.25|0
1637020550000|2021-11-15 23:55:50|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637020620000|2021-11-15 23:57:00|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637020630000|2021-11-15 23:57:10|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637020640000|2021-11-15 23:57:20|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637020650000|2021-11-15 23:57:30|52.89|50.29|52.85|50.25|52.89|50.29|52.85|50.25|0
1637020680000|2021-11-15 23:58:00|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637020800000|2021-11-16 00:00:00|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637020810000|2021-11-16 00:00:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637020820000|2021-11-16 00:00:20|52.82|50.22|52.82|50.22|52.82|50.22|52.78|50.18|0
1637020830000|2021-11-16 00:00:30|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637020840000|2021-11-16 00:00:40|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637020850000|2021-11-16 00:00:50|52.78|50.18|52.82|50.22|52.82|50.22|52.78|50.18|0
1637020870000|2021-11-16 00:01:10|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637020880000|2021-11-16 00:01:20|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637020890000|2021-11-16 00:01:30|52.9|50.3|52.89|50.29|52.92|50.32|52.89|50.29|0
1637020900000|2021-11-16 00:01:40|52.92|50.32|52.89|50.29|52.92|50.32|52.89|50.29|0
1637020920000|2021-11-16 00:02:00|52.85|50.25|52.89|50.29|52.89|50.29|52.85|50.25|0
1637020940000|2021-11-16 00:02:20|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637020950000|2021-11-16 00:02:30|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637020960000|2021-11-16 00:02:40|52.78|50.18|52.75|50.15|52.78|50.18|52.75|50.15|0
1637020970000|2021-11-16 00:02:50|52.78|50.18|52.75|50.15|52.78|50.18|52.75|50.15|0
1637020980000|2021-11-16 00:03:00|52.72|50.12|52.75|50.15|52.75|50.15|52.72|50.12|0
1637020990000|2021-11-16 00:03:10|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637021000000|2021-11-16 00:03:20|52.68|50.08|52.68|50.08|52.68|50.08|52.68|50.08|0
1637021010000|2021-11-16 00:03:30|52.72|50.12|52.65|50.05|52.72|50.12|52.65|50.05|0
1637021020000|2021-11-16 00:03:40|52.67|50.07|52.58|49.98|52.67|50.07|52.58|49.98|0
1637021030000|2021-11-16 00:03:50|52.55|49.95|52.62|50.02|52.62|50.02|52.55|49.95|0
1637021040000|2021-11-16 00:04:00|52.58|49.98|52.55|49.95|52.58|49.98|52.55|49.95|0
1637021050000|2021-11-16 00:04:10|52.58|49.98|52.61|50.01|52.61|50.01|52.58|49.98|0
1637021060000|2021-11-16 00:04:20|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1637021070000|2021-11-16 00:04:30|52.63|50.03|52.61|50.01|52.65|50.05|52.61|50.01|0
1637021100000|2021-11-16 00:05:00|52.65|50.05|52.67|50.07|52.67|50.07|52.65|50.05|0
1637021110000|2021-11-16 00:05:10|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1637021120000|2021-11-16 00:05:20|52.67|50.07|52.68|50.08|52.68|50.08|52.65|50.05|0
1637021130000|2021-11-16 00:05:30|52.67|50.07|52.67|50.07|52.67|50.07|52.67|50.07|0
1637021140000|2021-11-16 00:05:40|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637021150000|2021-11-16 00:05:50|52.75|50.15|52.72|50.12|52.75|50.15|52.72|50.12|0
1637021160000|2021-11-16 00:06:00|52.75|50.15|52.72|50.12|52.75|50.15|52.72|50.12|0
1637021170000|2021-11-16 00:06:10|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637021180000|2021-11-16 00:06:20|52.75|50.15|52.78|50.18|52.78|50.18|52.75|50.15|0
1637021200000|2021-11-16 00:06:40|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637021210000|2021-11-16 00:06:50|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637021220000|2021-11-16 00:07:00|52.78|50.18|52.75|50.15|52.78|50.18|52.71|50.11|0
1637021230000|2021-11-16 00:07:10|52.71|50.11|52.73|50.13|52.75|50.15|52.71|50.11|0
1637021240000|2021-11-16 00:07:20|52.71|50.11|52.71|50.11|52.75|50.15|52.71|50.11|0
1637021250000|2021-11-16 00:07:30|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637021260000|2021-11-16 00:07:40|52.71|50.11|52.75|50.15|52.75|50.15|52.71|50.11|0
1637021280000|2021-11-16 00:08:00|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1637021290000|2021-11-16 00:08:10|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637021300000|2021-11-16 00:08:20|52.75|50.15|52.71|50.11|52.75|50.15|52.71|50.11|0
1637021320000|2021-11-16 00:08:40|52.75|50.15|52.71|50.11|52.75|50.15|52.71|50.11|0
1637021340000|2021-11-16 00:09:00|52.75|50.15|52.78|50.18|52.78|50.18|52.75|50.15|0
1637021350000|2021-11-16 00:09:10|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637021360000|2021-11-16 00:09:20|52.76|50.16|52.78|50.18|52.78|50.18|52.76|50.16|0
1637021380000|2021-11-16 00:09:40|52.8|50.2|52.78|50.18|52.8|50.2|52.78|50.18|0
1637021390000|2021-11-16 00:09:50|52.81|50.21|52.78|50.18|52.81|50.21|52.78|50.18|0
1637021430000|2021-11-16 00:10:30|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637021440000|2021-11-16 00:10:40|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637021450000|2021-11-16 00:10:50|52.78|50.18|52.81|50.21|52.81|50.21|52.78|50.18|0
1637021460000|2021-11-16 00:11:00|52.78|50.18|52.81|50.21|52.81|50.21|52.78|50.18|0
1637021510000|2021-11-16 00:11:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637021540000|2021-11-16 00:12:20|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637021580000|2021-11-16 00:13:00|52.78|50.18|52.81|50.21|52.81|50.21|52.78|50.18|0
1637021590000|2021-11-16 00:13:10|52.85|50.25|52.81|50.21|52.85|50.25|52.81|50.21|0
1637021600000|2021-11-16 00:13:20|52.85|50.25|52.81|50.21|52.85|50.25|52.81|50.21|0
1637021630000|2021-11-16 00:13:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637021660000|2021-11-16 00:14:20|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637021700000|2021-11-16 00:15:00|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637021710000|2021-11-16 00:15:10|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637021740000|2021-11-16 00:15:40|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637021760000|2021-11-16 00:16:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637021770000|2021-11-16 00:16:10|52.85|50.25|52.85|50.25|52.88|50.28|52.85|50.25|0
1637021790000|2021-11-16 00:16:30|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637021820000|2021-11-16 00:17:00|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637021830000|2021-11-16 00:17:10|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637021840000|2021-11-16 00:17:20|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637021850000|2021-11-16 00:17:30|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637021860000|2021-11-16 00:17:40|52.81|50.21|52.84|50.24|52.84|50.24|52.81|50.21|0
1637021870000|2021-11-16 00:17:50|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637021880000|2021-11-16 00:18:00|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637021900000|2021-11-16 00:18:20|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637021920000|2021-11-16 00:18:40|52.98|50.38|52.95|50.35|52.98|50.38|52.95|50.35|0
1637021930000|2021-11-16 00:18:50|52.98|50.38|52.98|50.38|52.98|50.38|52.98|50.38|0
1637021940000|2021-11-16 00:19:00|53.01|50.41|52.98|50.38|53.01|50.41|52.98|50.38|0
1637021970000|2021-11-16 00:19:30|52.95|50.35|52.95|50.35|52.95|50.35|52.95|50.35|0
1637022010000|2021-11-16 00:20:10|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637022020000|2021-11-16 00:20:20|52.93|50.33|52.91|50.31|52.93|50.33|52.91|50.31|0
1637022030000|2021-11-16 00:20:30|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637022040000|2021-11-16 00:20:40|52.84|50.24|52.84|50.24|52.88|50.28|52.84|50.24|0
1637022060000|2021-11-16 00:21:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637022070000|2021-11-16 00:21:10|52.78|50.18|52.81|50.21|52.81|50.21|52.78|50.18|0
1637022080000|2021-11-16 00:21:20|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637022090000|2021-11-16 00:21:30|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637022100000|2021-11-16 00:21:40|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637022110000|2021-11-16 00:21:50|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637022140000|2021-11-16 00:22:20|52.91|50.31|52.94|50.34|52.94|50.34|52.91|50.31|0
1637022160000|2021-11-16 00:22:40|52.98|50.38|52.94|50.34|52.98|50.38|52.94|50.34|0
1637022170000|2021-11-16 00:22:50|52.98|50.38|52.98|50.38|52.98|50.38|52.98|50.38|0
1637022180000|2021-11-16 00:23:00|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637022200000|2021-11-16 00:23:20|53.05|50.45|53.05|50.45|53.05|50.45|53.05|50.45|0
1637022210000|2021-11-16 00:23:30|53.04|50.44|53.08|50.48|53.08|50.48|53.04|50.44|0
1637022220000|2021-11-16 00:23:40|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637022230000|2021-11-16 00:23:50|53.08|50.48|53.08|50.48|53.08|50.48|53.04|50.44|0
1637022250000|2021-11-16 00:24:10|53.11|50.51|53.08|50.48|53.11|50.51|53.08|50.48|0
1637022260000|2021-11-16 00:24:20|53.1|50.5|53.11|50.51|53.11|50.51|53.1|50.5|0
1637022280000|2021-11-16 00:24:40|53.08|50.48|53.08|50.48|53.11|50.51|53.08|50.48|0
1637022300000|2021-11-16 00:25:00|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637022320000|2021-11-16 00:25:20|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637022330000|2021-11-16 00:25:30|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637022340000|2021-11-16 00:25:40|53.08|50.48|53.08|50.48|53.08|50.48|53.04|50.44|0
1637022350000|2021-11-16 00:25:50|53.04|50.44|53.08|50.48|53.08|50.48|53.04|50.44|0
1637022370000|2021-11-16 00:26:10|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637022390000|2021-11-16 00:26:30|53.08|50.48|53.08|50.48|53.11|50.51|53.08|50.48|0
1637022400000|2021-11-16 00:26:40|53.1|50.5|53.1|50.5|53.1|50.5|53.08|50.48|0
1637022410000|2021-11-16 00:26:50|53.08|50.48|53.09|50.49|53.11|50.51|53.08|50.48|0
1637022420000|2021-11-16 00:27:00|53.11|50.51|53.11|50.51|53.15|50.55|53.11|50.51|0
1637022430000|2021-11-16 00:27:10|53.15|50.55|53.18|50.58|53.18|50.58|53.14|50.54|0
1637022450000|2021-11-16 00:27:30|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637022460000|2021-11-16 00:27:40|53.18|50.58|53.2|50.6|53.2|50.6|53.18|50.58|0
1637022470000|2021-11-16 00:27:50|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637022480000|2021-11-16 00:28:00|53.18|50.58|53.14|50.54|53.18|50.58|53.14|50.54|0
1637022490000|2021-11-16 00:28:10|53.18|50.58|53.16|50.56|53.18|50.58|53.16|50.56|0
1637022500000|2021-11-16 00:28:20|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637022540000|2021-11-16 00:29:00|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637022560000|2021-11-16 00:29:20|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637022600000|2021-11-16 00:30:00|53.18|50.58|53.18|50.58|53.21|50.61|53.18|50.58|0
1637022610000|2021-11-16 00:30:10|53.21|50.61|53.21|50.61|53.21|50.61|53.18|50.58|0
1637022620000|2021-11-16 00:30:20|53.18|50.58|53.25|50.65|53.25|50.65|53.18|50.58|0
1637022640000|2021-11-16 00:30:40|53.28|50.68|53.25|50.65|53.28|50.68|53.25|50.65|0
1637022650000|2021-11-16 00:30:50|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637022660000|2021-11-16 00:31:00|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637022680000|2021-11-16 00:31:20|53.28|50.68|53.26|50.66|53.28|50.68|53.26|50.66|0
1637022690000|2021-11-16 00:31:30|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637022710000|2021-11-16 00:31:50|53.26|50.66|53.28|50.68|53.28|50.68|53.26|50.66|0
1637022720000|2021-11-16 00:32:00|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637022730000|2021-11-16 00:32:10|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637022750000|2021-11-16 00:32:30|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637022760000|2021-11-16 00:32:40|53.24|50.64|53.21|50.61|53.24|50.64|53.21|50.61|0
1637022780000|2021-11-16 00:33:00|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637022790000|2021-11-16 00:33:10|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637022810000|2021-11-16 00:33:30|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637022830000|2021-11-16 00:33:50|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637022870000|2021-11-16 00:34:30|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637022900000|2021-11-16 00:35:00|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637022940000|2021-11-16 00:35:40|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637022980000|2021-11-16 00:36:20|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637023010000|2021-11-16 00:36:50|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637023050000|2021-11-16 00:37:30|53.14|50.54|53.11|50.51|53.14|50.54|53.11|50.51|0
1637023060000|2021-11-16 00:37:40|53.14|50.54|53.14|50.54|53.14|50.54|53.12|50.52|0
1637023070000|2021-11-16 00:37:50|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637023090000|2021-11-16 00:38:10|53.09|50.49|53.07|50.47|53.09|50.49|53.07|50.47|0
1637023100000|2021-11-16 00:38:20|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637023120000|2021-11-16 00:38:40|53.07|50.47|53.04|50.44|53.07|50.47|53.04|50.44|0
1637023130000|2021-11-16 00:38:50|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637023140000|2021-11-16 00:39:00|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637023150000|2021-11-16 00:39:10|53.07|50.47|53.06|50.46|53.07|50.47|53.06|50.46|0
1637023160000|2021-11-16 00:39:20|53.04|50.44|53.07|50.47|53.07|50.47|53.04|50.44|0
1637023170000|2021-11-16 00:39:30|53.04|50.44|53.04|50.44|53.07|50.47|53.04|50.44|0
1637023190000|2021-11-16 00:39:50|53.07|50.47|53.04|50.44|53.07|50.47|53.04|50.44|0
1637023240000|2021-11-16 00:40:40|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637023250000|2021-11-16 00:40:50|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637023300000|2021-11-16 00:41:40|53|50.4|53|50.4|53|50.4|53|50.4|0
1637023310000|2021-11-16 00:41:50|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637023320000|2021-11-16 00:42:00|53|50.4|53|50.4|53|50.4|53|50.4|0
1637023340000|2021-11-16 00:42:20|53.04|50.44|53.07|50.47|53.07|50.47|53.04|50.44|0
1637023360000|2021-11-16 00:42:40|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637023370000|2021-11-16 00:42:50|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637023380000|2021-11-16 00:43:00|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637023420000|2021-11-16 00:43:40|53.14|50.54|53.1|50.5|53.14|50.54|53.1|50.5|0
1637023430000|2021-11-16 00:43:50|53.12|50.52|53.1|50.5|53.12|50.52|53.1|50.5|0
1637023440000|2021-11-16 00:44:00|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637023450000|2021-11-16 00:44:10|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637023460000|2021-11-16 00:44:20|53.09|50.49|53.1|50.5|53.1|50.5|53.09|50.49|0
1637023510000|2021-11-16 00:45:10|53.07|50.47|53.04|50.44|53.07|50.47|53.04|50.44|0
1637023550000|2021-11-16 00:45:50|53|50.4|53|50.4|53|50.4|53|50.4|0
1637023560000|2021-11-16 00:46:00|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637023570000|2021-11-16 00:46:10|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637023580000|2021-11-16 00:46:20|53.1|50.5|53.07|50.47|53.1|50.5|53.07|50.47|0
1637023600000|2021-11-16 00:46:40|53.05|50.45|53.05|50.45|53.05|50.45|53.05|50.45|0
1637023610000|2021-11-16 00:46:50|53.03|50.43|53.03|50.43|53.03|50.43|53.03|50.43|0
1637023650000|2021-11-16 00:47:30|53.02|50.42|53|50.4|53.02|50.42|53|50.4|0
1637023670000|2021-11-16 00:47:50|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637023680000|2021-11-16 00:48:00|53|50.4|52.97|50.37|53|50.4|52.97|50.37|0
1637023690000|2021-11-16 00:48:10|53|50.4|53|50.4|53|50.4|53|50.4|0
1637023730000|2021-11-16 00:48:50|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637023740000|2021-11-16 00:49:00|52.98|50.38|53|50.4|53|50.4|52.98|50.38|0
1637023790000|2021-11-16 00:49:50|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637023800000|2021-11-16 00:50:00|52.93|50.33|52.9|50.3|52.93|50.33|52.9|50.3|0
1637023810000|2021-11-16 00:50:10|52.88|50.28|52.86|50.26|52.88|50.28|52.83|50.23|0
1637023820000|2021-11-16 00:50:20|52.83|50.23|52.86|50.26|52.86|50.26|52.83|50.23|0
1637023840000|2021-11-16 00:50:40|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637023850000|2021-11-16 00:50:50|52.93|50.33|52.93|50.33|52.93|50.33|52.92|50.32|0
1637023860000|2021-11-16 00:51:00|52.9|50.3|52.86|50.26|52.9|50.3|52.86|50.26|0
1637023870000|2021-11-16 00:51:10|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637023880000|2021-11-16 00:51:20|52.86|50.26|52.9|50.3|52.9|50.3|52.86|50.26|0
1637023890000|2021-11-16 00:51:30|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637023900000|2021-11-16 00:51:40|52.85|50.25|52.86|50.26|52.86|50.26|52.83|50.23|0
1637023910000|2021-11-16 00:51:50|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637023930000|2021-11-16 00:52:10|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637023940000|2021-11-16 00:52:20|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637023950000|2021-11-16 00:52:30|52.8|50.2|52.81|50.21|52.83|50.23|52.8|50.2|0
1637023960000|2021-11-16 00:52:40|52.8|50.2|52.83|50.23|52.83|50.23|52.8|50.2|0
1637023970000|2021-11-16 00:52:50|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637024000000|2021-11-16 00:53:20|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637024010000|2021-11-16 00:53:30|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637024020000|2021-11-16 00:53:40|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637024030000|2021-11-16 00:53:50|52.81|50.21|52.8|50.2|52.83|50.23|52.8|50.2|0
1637024080000|2021-11-16 00:54:40|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637024090000|2021-11-16 00:54:50|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637024100000|2021-11-16 00:55:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637024110000|2021-11-16 00:55:10|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637024130000|2021-11-16 00:55:30|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637024140000|2021-11-16 00:55:40|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637024150000|2021-11-16 00:55:50|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637024160000|2021-11-16 00:56:00|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637024170000|2021-11-16 00:56:10|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637024180000|2021-11-16 00:56:20|52.66|50.06|52.69|50.09|52.69|50.09|52.66|50.06|0
1637024190000|2021-11-16 00:56:30|52.66|50.06|52.66|50.06|52.69|50.09|52.66|50.06|0
1637024200000|2021-11-16 00:56:40|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637024210000|2021-11-16 00:56:50|52.68|50.08|52.66|50.06|52.68|50.08|52.66|50.06|0
1637024220000|2021-11-16 00:57:00|52.69|50.09|52.66|50.06|52.69|50.09|52.66|50.06|0
1637024230000|2021-11-16 00:57:10|52.69|50.09|52.66|50.06|52.69|50.09|52.66|50.06|0
1637024240000|2021-11-16 00:57:20|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1637024250000|2021-11-16 00:57:30|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1637024260000|2021-11-16 00:57:40|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1637024290000|2021-11-16 00:58:10|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637024300000|2021-11-16 00:58:20|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637024330000|2021-11-16 00:58:50|52.73|50.13|52.73|50.13|52.73|50.13|52.69|50.09|0
1637024360000|2021-11-16 00:59:20|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637024390000|2021-11-16 00:59:50|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637024400000|2021-11-16 01:00:00|52.69|50.09|52.66|50.06|52.69|50.09|52.62|50.02|0
1637024410000|2021-11-16 01:00:10|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637024440000|2021-11-16 01:00:40|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637024450000|2021-11-16 01:00:50|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637024460000|2021-11-16 01:01:00|52.68|50.08|52.66|50.06|52.68|50.08|52.66|50.06|0
1637024470000|2021-11-16 01:01:10|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637024480000|2021-11-16 01:01:20|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637024530000|2021-11-16 01:02:10|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637024550000|2021-11-16 01:02:30|52.71|50.11|52.69|50.09|52.71|50.11|52.69|50.09|0
1637024690000|2021-11-16 01:04:50|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637024700000|2021-11-16 01:05:00|52.76|50.16|52.72|50.12|52.76|50.16|52.72|50.12|0
1637024760000|2021-11-16 01:06:00|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637024780000|2021-11-16 01:06:20|52.66|50.06|52.69|50.09|52.69|50.09|52.66|50.06|0
1637024790000|2021-11-16 01:06:30|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637024800000|2021-11-16 01:06:40|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1637024810000|2021-11-16 01:06:50|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637024820000|2021-11-16 01:07:00|52.55|49.95|52.59|49.99|52.59|49.99|52.55|49.95|0
1637024830000|2021-11-16 01:07:10|52.55|49.95|52.55|49.95|52.55|49.95|52.55|49.95|0
1637024850000|2021-11-16 01:07:30|52.57|49.97|52.59|49.99|52.59|49.99|52.57|49.97|0
1637024860000|2021-11-16 01:07:40|52.55|49.95|52.55|49.95|52.55|49.95|52.55|49.95|0
1637024880000|2021-11-16 01:08:00|52.59|49.99|52.59|49.99|52.59|49.99|52.55|49.95|0
1637024890000|2021-11-16 01:08:10|52.55|49.95|52.55|49.95|52.59|49.99|52.55|49.95|0
1637024900000|2021-11-16 01:08:20|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637024910000|2021-11-16 01:08:30|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1637024920000|2021-11-16 01:08:40|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637024930000|2021-11-16 01:08:50|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1637024950000|2021-11-16 01:09:10|52.59|49.99|52.6|50|52.6|50|52.59|49.99|0
1637024960000|2021-11-16 01:09:20|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637024970000|2021-11-16 01:09:30|52.6|50|52.62|50.02|52.62|50.02|52.6|50|0
1637024980000|2021-11-16 01:09:40|52.59|49.99|52.62|50.02|52.62|50.02|52.59|49.99|0
1637025010000|2021-11-16 01:10:10|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637025020000|2021-11-16 01:10:20|52.62|50.02|52.59|49.99|52.62|50.02|52.59|49.99|0
1637025030000|2021-11-16 01:10:30|52.62|50.02|52.6|50|52.62|50.02|52.59|49.99|0
1637025040000|2021-11-16 01:10:40|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637025060000|2021-11-16 01:11:00|52.55|49.95|52.55|49.95|52.55|49.95|52.55|49.95|0
1637025080000|2021-11-16 01:11:20|52.59|49.99|52.59|49.99|52.59|49.99|52.55|49.95|0
1637025090000|2021-11-16 01:11:30|52.57|49.97|52.59|49.99|52.59|49.99|52.57|49.97|0
1637025100000|2021-11-16 01:11:40|52.57|49.97|52.57|49.97|52.57|49.97|52.57|49.97|0
1637025110000|2021-11-16 01:11:50|52.55|49.95|52.55|49.95|52.59|49.99|52.55|49.95|0
1637025130000|2021-11-16 01:12:10|52.52|49.92|52.52|49.92|52.52|49.92|52.52|49.92|0
1637025140000|2021-11-16 01:12:20|52.48|49.88|52.5|49.9|52.52|49.92|52.48|49.88|0
1637025150000|2021-11-16 01:12:30|52.48|49.88|52.48|49.88|52.48|49.88|52.48|49.88|0
1637025160000|2021-11-16 01:12:40|52.45|49.85|52.45|49.85|52.45|49.85|52.45|49.85|0
1637025210000|2021-11-16 01:13:30|52.42|49.82|52.42|49.82|52.42|49.82|52.42|49.82|0
1637025240000|2021-11-16 01:14:00|52.45|49.85|52.45|49.85|52.45|49.85|52.45|49.85|0
1637025250000|2021-11-16 01:14:10|52.48|49.88|52.45|49.85|52.48|49.88|52.45|49.85|0
1637025260000|2021-11-16 01:14:20|52.42|49.82|52.45|49.85|52.45|49.85|52.42|49.82|0
1637025290000|2021-11-16 01:14:50|52.42|49.82|52.42|49.82|52.42|49.82|52.42|49.82|0
1637025300000|2021-11-16 01:15:00|52.45|49.85|52.42|49.82|52.45|49.85|52.42|49.82|0
1637025310000|2021-11-16 01:15:10|52.45|49.85|52.45|49.85|52.45|49.85|52.45|49.85|0
1637025320000|2021-11-16 01:15:20|52.48|49.88|52.48|49.88|52.48|49.88|52.48|49.88|0
1637025330000|2021-11-16 01:15:30|52.52|49.92|52.52|49.92|52.52|49.92|52.52|49.92|0
1637025340000|2021-11-16 01:15:40|52.48|49.88|52.52|49.92|52.52|49.92|52.48|49.88|0
1637025360000|2021-11-16 01:16:00|52.48|49.88|52.48|49.88|52.48|49.88|52.48|49.88|0
1637025390000|2021-11-16 01:16:30|52.45|49.85|52.45|49.85|52.45|49.85|52.45|49.85|0
1637025400000|2021-11-16 01:16:40|52.42|49.82|52.42|49.82|52.45|49.85|52.42|49.82|0
1637025410000|2021-11-16 01:16:50|52.45|49.85|52.45|49.85|52.45|49.85|52.45|49.85|0
1637025440000|2021-11-16 01:17:20|52.42|49.82|52.42|49.82|52.42|49.82|52.42|49.82|0
1637025460000|2021-11-16 01:17:40|52.35|49.75|52.32|49.72|52.35|49.75|52.32|49.72|0
1637025470000|2021-11-16 01:17:50|52.28|49.68|52.28|49.68|52.28|49.68|52.25|49.65|0
1637025480000|2021-11-16 01:18:00|52.31|49.71|52.28|49.68|52.31|49.71|52.28|49.68|0
1637025490000|2021-11-16 01:18:10|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637025500000|2021-11-16 01:18:20|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637025510000|2021-11-16 01:18:30|52.31|49.71|52.31|49.71|52.31|49.71|52.28|49.68|0
1637025530000|2021-11-16 01:18:50|52.3|49.7|52.28|49.68|52.3|49.7|52.28|49.68|0
1637025540000|2021-11-16 01:19:00|52.25|49.65|52.28|49.68|52.28|49.68|52.25|49.65|0
1637025560000|2021-11-16 01:19:20|52.26|49.66|52.28|49.68|52.28|49.68|52.26|49.66|0
1637025580000|2021-11-16 01:19:40|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637025590000|2021-11-16 01:19:50|52.18|49.58|52.2|49.6|52.21|49.61|52.18|49.58|0
1637025600000|2021-11-16 01:20:00|52.21|49.61|52.25|49.65|52.25|49.65|52.21|49.61|0
1637025610000|2021-11-16 01:20:10|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637025620000|2021-11-16 01:20:20|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637025640000|2021-11-16 01:20:40|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637025660000|2021-11-16 01:21:00|52.11|49.51|52.15|49.55|52.15|49.55|52.11|49.51|0
1637025680000|2021-11-16 01:21:20|52.18|49.58|52.15|49.55|52.18|49.58|52.15|49.55|0
1637025690000|2021-11-16 01:21:30|52.18|49.58|52.18|49.58|52.21|49.61|52.18|49.58|0
1637025710000|2021-11-16 01:21:50|52.2|49.6|52.21|49.61|52.21|49.61|52.2|49.6|0
1637025730000|2021-11-16 01:22:10|52.23|49.63|52.25|49.65|52.25|49.65|52.21|49.61|0
1637025740000|2021-11-16 01:22:20|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637025750000|2021-11-16 01:22:30|52.25|49.65|52.26|49.66|52.26|49.66|52.25|49.65|0
1637025760000|2021-11-16 01:22:40|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637025790000|2021-11-16 01:23:10|52.21|49.61|52.21|49.61|52.21|49.61|52.18|49.58|0
1637025810000|2021-11-16 01:23:30|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637025820000|2021-11-16 01:23:40|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637025840000|2021-11-16 01:24:00|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637025850000|2021-11-16 01:24:10|52.15|49.55|52.18|49.58|52.18|49.58|52.15|49.55|0
1637025880000|2021-11-16 01:24:40|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637025890000|2021-11-16 01:24:50|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637025900000|2021-11-16 01:25:00|52.2|49.6|52.18|49.58|52.2|49.6|52.18|49.58|0
1637025910000|2021-11-16 01:25:10|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637025920000|2021-11-16 01:25:20|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637025930000|2021-11-16 01:25:30|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637025940000|2021-11-16 01:25:40|52.24|49.64|52.21|49.61|52.24|49.64|52.21|49.61|0
1637025970000|2021-11-16 01:26:10|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637025980000|2021-11-16 01:26:20|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637025990000|2021-11-16 01:26:30|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637026010000|2021-11-16 01:26:50|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637026030000|2021-11-16 01:27:10|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637026060000|2021-11-16 01:27:40|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637026070000|2021-11-16 01:27:50|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637026080000|2021-11-16 01:28:00|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637026100000|2021-11-16 01:28:20|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637026120000|2021-11-16 01:28:40|52.21|49.61|52.24|49.64|52.24|49.64|52.21|49.61|0
1637026130000|2021-11-16 01:28:50|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637026140000|2021-11-16 01:29:00|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637026160000|2021-11-16 01:29:20|52.28|49.68|52.28|49.68|52.28|49.68|52.24|49.64|0
1637026170000|2021-11-16 01:29:30|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637026180000|2021-11-16 01:29:40|52.28|49.68|52.24|49.64|52.28|49.68|52.24|49.64|0
1637026200000|2021-11-16 01:30:00|52.21|49.61|52.24|49.64|52.24|49.64|52.21|49.61|0
1637026210000|2021-11-16 01:30:10|52.28|49.68|52.24|49.64|52.28|49.68|52.24|49.64|0
1637026220000|2021-11-16 01:30:20|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637026230000|2021-11-16 01:30:30|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637026280000|2021-11-16 01:31:20|52.24|49.64|52.28|49.68|52.28|49.68|52.24|49.64|0
1637026300000|2021-11-16 01:31:40|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637026310000|2021-11-16 01:31:50|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637026320000|2021-11-16 01:32:00|52.31|49.71|52.34|49.74|52.34|49.74|52.31|49.71|0
1637026330000|2021-11-16 01:32:10|52.31|49.71|52.34|49.74|52.34|49.74|52.31|49.71|0
1637026340000|2021-11-16 01:32:20|52.31|49.71|52.34|49.74|52.34|49.74|52.31|49.71|0
1637026370000|2021-11-16 01:32:50|52.36|49.76|52.34|49.74|52.36|49.76|52.34|49.74|0
1637026380000|2021-11-16 01:33:00|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637026400000|2021-11-16 01:33:20|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637026410000|2021-11-16 01:33:30|52.31|49.71|52.27|49.67|52.31|49.71|52.27|49.67|0
1637026420000|2021-11-16 01:33:40|52.29|49.69|52.27|49.67|52.31|49.71|52.27|49.67|0
1637026440000|2021-11-16 01:34:00|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637026450000|2021-11-16 01:34:10|52.34|49.74|52.33|49.73|52.34|49.74|52.31|49.71|0
1637026460000|2021-11-16 01:34:20|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637026480000|2021-11-16 01:34:40|52.37|49.77|52.37|49.77|52.37|49.77|52.37|49.77|0
1637026490000|2021-11-16 01:34:50|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637026500000|2021-11-16 01:35:00|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637026510000|2021-11-16 01:35:10|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637026520000|2021-11-16 01:35:20|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637026530000|2021-11-16 01:35:30|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637026540000|2021-11-16 01:35:40|52.31|49.71|52.31|49.71|52.31|49.71|52.29|49.69|0
1637026560000|2021-11-16 01:36:00|52.29|49.69|52.27|49.67|52.29|49.69|52.27|49.67|0
1637026570000|2021-11-16 01:36:10|52.31|49.71|52.31|49.71|52.31|49.71|52.27|49.67|0
1637026600000|2021-11-16 01:36:40|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637026610000|2021-11-16 01:36:50|52.31|49.71|52.27|49.67|52.31|49.71|52.27|49.67|0
1637026620000|2021-11-16 01:37:00|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637026630000|2021-11-16 01:37:10|52.27|49.67|52.27|49.67|52.29|49.69|52.27|49.67|0
1637026640000|2021-11-16 01:37:20|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637026650000|2021-11-16 01:37:30|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637026660000|2021-11-16 01:37:40|52.24|49.64|52.27|49.67|52.27|49.67|52.24|49.64|0
1637026680000|2021-11-16 01:38:00|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637026730000|2021-11-16 01:38:50|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637026750000|2021-11-16 01:39:10|52.24|49.64|52.21|49.61|52.24|49.64|52.21|49.61|0
1637026780000|2021-11-16 01:39:40|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637026800000|2021-11-16 01:40:00|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637026820000|2021-11-16 01:40:20|52.31|49.71|52.29|49.69|52.31|49.71|52.29|49.69|0
1637026830000|2021-11-16 01:40:30|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637026850000|2021-11-16 01:40:50|52.29|49.69|52.31|49.71|52.31|49.71|52.29|49.69|0
1637026860000|2021-11-16 01:41:00|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637026880000|2021-11-16 01:41:20|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637026910000|2021-11-16 01:41:50|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637026920000|2021-11-16 01:42:00|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637026950000|2021-11-16 01:42:30|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637026980000|2021-11-16 01:43:00|52.22|49.62|52.2|49.6|52.22|49.62|52.2|49.6|0
1637027000000|2021-11-16 01:43:20|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637027020000|2021-11-16 01:43:40|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637027030000|2021-11-16 01:43:50|52.24|49.64|52.25|49.65|52.25|49.65|52.24|49.64|0
1637027040000|2021-11-16 01:44:00|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637027050000|2021-11-16 01:44:10|52.25|49.65|52.24|49.64|52.25|49.65|52.24|49.64|0
1637027130000|2021-11-16 01:45:30|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637027140000|2021-11-16 01:45:40|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637027150000|2021-11-16 01:45:50|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637027160000|2021-11-16 01:46:00|52.25|49.65|52.27|49.67|52.27|49.67|52.24|49.64|0
1637027170000|2021-11-16 01:46:10|52.24|49.64|52.27|49.67|52.27|49.67|52.24|49.64|0
1637027180000|2021-11-16 01:46:20|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637027190000|2021-11-16 01:46:30|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637027200000|2021-11-16 01:46:40|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637027210000|2021-11-16 01:46:50|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637027240000|2021-11-16 01:47:20|52.17|49.57|52.19|49.59|52.2|49.6|52.17|49.57|0
1637027250000|2021-11-16 01:47:30|52.2|49.6|52.14|49.54|52.2|49.6|52.14|49.54|0
1637027270000|2021-11-16 01:47:50|52.1|49.5|52.14|49.54|52.14|49.54|52.1|49.5|0
1637027280000|2021-11-16 01:48:00|52.1|49.5|52.1|49.5|52.1|49.5|52.1|49.5|0
1637027320000|2021-11-16 01:48:40|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637027340000|2021-11-16 01:49:00|52.1|49.5|52.1|49.5|52.1|49.5|52.1|49.5|0
1637027350000|2021-11-16 01:49:10|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637027370000|2021-11-16 01:49:30|52.17|49.57|52.13|49.53|52.17|49.57|52.13|49.53|0
1637027450000|2021-11-16 01:50:50|52.07|49.47|52.03|49.43|52.07|49.47|52.03|49.43|0
1637027460000|2021-11-16 01:51:00|52.02|49.42|52.03|49.43|52.03|49.43|52.02|49.42|0
1637027470000|2021-11-16 01:51:10|52.07|49.47|52.03|49.43|52.07|49.47|52.03|49.43|0
1637027480000|2021-11-16 01:51:20|52.05|49.45|52.1|49.5|52.1|49.5|52.03|49.43|0
1637027500000|2021-11-16 01:51:40|52.13|49.53|52.12|49.52|52.13|49.53|52.12|49.52|0
1637027510000|2021-11-16 01:51:50|52.1|49.5|52.1|49.5|52.1|49.5|52.1|49.5|0
1637027540000|2021-11-16 01:52:20|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637027560000|2021-11-16 01:52:40|52.17|49.57|52.17|49.57|52.17|49.57|52.13|49.53|0
1637027630000|2021-11-16 01:53:50|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637027680000|2021-11-16 01:54:40|52.17|49.57|52.17|49.57|52.17|49.57|52.17|49.57|0
1637027690000|2021-11-16 01:54:50|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637027700000|2021-11-16 01:55:00|52.17|49.57|52.2|49.6|52.2|49.6|52.17|49.57|0
1637027710000|2021-11-16 01:55:10|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637027720000|2021-11-16 01:55:20|52.2|49.6|52.17|49.57|52.2|49.6|52.17|49.57|0
1637027740000|2021-11-16 01:55:40|52.13|49.53|52.17|49.57|52.17|49.57|52.13|49.53|0
1637027750000|2021-11-16 01:55:50|52.1|49.5|52.1|49.5|52.1|49.5|52.1|49.5|0
1637027760000|2021-11-16 01:56:00|52.13|49.53|52.13|49.53|52.13|49.53|52.1|49.5|0
1637027770000|2021-11-16 01:56:10|52.1|49.5|52.1|49.5|52.1|49.5|52.1|49.5|0
1637027790000|2021-11-16 01:56:30|52.06|49.46|52.05|49.45|52.06|49.46|52.05|49.45|0
1637027800000|2021-11-16 01:56:40|52.06|49.46|52.06|49.46|52.06|49.46|52.03|49.43|0
1637027810000|2021-11-16 01:56:50|52.03|49.43|51.96|49.36|52.03|49.43|51.96|49.36|0
1637027820000|2021-11-16 01:57:00|52|49.4|52|49.4|52|49.4|52|49.4|0
1637027830000|2021-11-16 01:57:10|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637027840000|2021-11-16 01:57:20|51.98|49.38|51.98|49.38|51.98|49.38|51.98|49.38|0
1637027850000|2021-11-16 01:57:30|51.96|49.36|51.98|49.38|51.98|49.38|51.96|49.36|0
1637027860000|2021-11-16 01:57:40|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637027870000|2021-11-16 01:57:50|51.93|49.33|51.9|49.3|51.93|49.33|51.9|49.3|0
1637027890000|2021-11-16 01:58:10|51.86|49.26|51.9|49.3|51.9|49.3|51.86|49.26|0
1637027910000|2021-11-16 01:58:30|51.86|49.26|51.86|49.26|51.86|49.26|51.86|49.26|0
1637027920000|2021-11-16 01:58:40|51.9|49.3|51.93|49.33|51.93|49.33|51.9|49.3|0
1637027930000|2021-11-16 01:58:50|51.9|49.3|51.93|49.33|51.93|49.33|51.9|49.3|0
1637027950000|2021-11-16 01:59:10|51.9|49.3|51.9|49.3|51.9|49.3|51.9|49.3|0
1637027960000|2021-11-16 01:59:20|51.93|49.33|51.9|49.3|51.93|49.33|51.9|49.3|0
1637027980000|2021-11-16 01:59:40|51.93|49.33|51.93|49.33|51.93|49.33|51.93|49.33|0
1637028000000|2021-11-16 02:00:00|51.9|49.3|51.93|49.33|51.93|49.33|51.9|49.3|0
1637028020000|2021-11-16 02:00:20|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637028030000|2021-11-16 02:00:30|51.93|49.33|51.96|49.36|51.96|49.36|51.93|49.33|0
1637028060000|2021-11-16 02:01:00|51.98|49.38|51.96|49.36|51.98|49.38|51.96|49.36|0
1637028110000|2021-11-16 02:01:50|52|49.4|52|49.4|52|49.4|52|49.4|0
1637028140000|2021-11-16 02:02:20|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637028150000|2021-11-16 02:02:30|51.93|49.33|51.96|49.36|51.96|49.36|51.93|49.33|0
1637028160000|2021-11-16 02:02:40|51.93|49.33|51.96|49.36|51.96|49.36|51.93|49.33|0
1637028190000|2021-11-16 02:03:10|52|49.4|52|49.4|52|49.4|52|49.4|0
1637028200000|2021-11-16 02:03:20|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637028240000|2021-11-16 02:04:00|51.93|49.33|51.93|49.33|51.95|49.35|51.93|49.33|0
1637028250000|2021-11-16 02:04:10|51.96|49.36|51.95|49.35|51.96|49.36|51.95|49.35|0
1637028260000|2021-11-16 02:04:20|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637028280000|2021-11-16 02:04:40|51.98|49.38|51.98|49.38|51.98|49.38|51.98|49.38|0
1637028290000|2021-11-16 02:04:50|51.96|49.36|51.99|49.39|51.99|49.39|51.96|49.36|0
1637028300000|2021-11-16 02:05:00|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637028320000|2021-11-16 02:05:20|51.99|49.39|51.99|49.39|51.99|49.39|51.99|49.39|0
1637028330000|2021-11-16 02:05:30|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637028340000|2021-11-16 02:05:40|51.98|49.38|51.98|49.38|51.98|49.38|51.98|49.38|0
1637028350000|2021-11-16 02:05:50|51.96|49.36|51.99|49.39|51.99|49.39|51.96|49.36|0
1637028460000|2021-11-16 02:07:40|52.03|49.43|52.03|49.43|52.03|49.43|51.99|49.39|0
1637028470000|2021-11-16 02:07:50|51.99|49.39|51.99|49.39|52.03|49.43|51.99|49.39|0
1637028500000|2021-11-16 02:08:20|52.01|49.41|52.01|49.41|52.01|49.41|52.01|49.41|0
1637028510000|2021-11-16 02:08:30|52.03|49.43|52.01|49.41|52.03|49.43|52.01|49.41|0
1637028520000|2021-11-16 02:08:40|51.99|49.39|51.99|49.39|51.99|49.39|51.99|49.39|0
1637028530000|2021-11-16 02:08:50|52.03|49.43|52.03|49.43|52.03|49.43|52.03|49.43|0
1637028570000|2021-11-16 02:09:30|51.99|49.39|52.03|49.43|52.03|49.43|51.99|49.39|0
1637028580000|2021-11-16 02:09:40|52.04|49.44|52.04|49.44|52.04|49.44|52.03|49.43|0
1637028590000|2021-11-16 02:09:50|52.03|49.43|52.04|49.44|52.04|49.44|52.03|49.43|0
1637028600000|2021-11-16 02:10:00|52.06|49.46|52.09|49.49|52.09|49.49|52.06|49.46|0
1637028630000|2021-11-16 02:10:30|52.06|49.46|52.06|49.46|52.06|49.46|52.06|49.46|0
1637028660000|2021-11-16 02:11:00|52.09|49.49|52.09|49.49|52.09|49.49|52.09|49.49|0
1637028670000|2021-11-16 02:11:10|52.11|49.51|52.09|49.49|52.11|49.51|52.09|49.49|0
1637028680000|2021-11-16 02:11:20|52.11|49.51|52.13|49.53|52.13|49.53|52.11|49.51|0
1637028690000|2021-11-16 02:11:30|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637028750000|2021-11-16 02:12:30|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637028780000|2021-11-16 02:13:00|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637028810000|2021-11-16 02:13:30|52.09|49.49|52.09|49.49|52.09|49.49|52.09|49.49|0
1637028820000|2021-11-16 02:13:40|52.06|49.46|52.06|49.46|52.06|49.46|52.06|49.46|0
1637028870000|2021-11-16 02:14:30|52.02|49.42|52.02|49.42|52.02|49.42|52.02|49.42|0
1637028900000|2021-11-16 02:15:00|52.06|49.46|52.06|49.46|52.06|49.46|52.06|49.46|0
1637028920000|2021-11-16 02:15:20|52.09|49.49|52.09|49.49|52.09|49.49|52.09|49.49|0
1637028960000|2021-11-16 02:16:00|52.12|49.52|52.16|49.56|52.17|49.57|52.12|49.52|0
1637028980000|2021-11-16 02:16:20|52.19|49.59|52.19|49.59|52.19|49.59|52.16|49.56|0
1637028990000|2021-11-16 02:16:30|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637029000000|2021-11-16 02:16:40|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637029010000|2021-11-16 02:16:50|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637029020000|2021-11-16 02:17:00|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637029050000|2021-11-16 02:17:30|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637029080000|2021-11-16 02:18:00|52.19|49.59|52.22|49.62|52.22|49.62|52.19|49.59|0
1637029110000|2021-11-16 02:18:30|52.19|49.59|52.22|49.62|52.22|49.62|52.19|49.59|0
1637029140000|2021-11-16 02:19:00|52.19|49.59|52.22|49.62|52.22|49.62|52.19|49.59|0
1637029150000|2021-11-16 02:19:10|52.19|49.59|52.19|49.59|52.21|49.61|52.19|49.59|0
1637029160000|2021-11-16 02:19:20|52.22|49.62|52.19|49.59|52.22|49.62|52.19|49.59|0
1637029180000|2021-11-16 02:19:40|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637029250000|2021-11-16 02:20:50|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637029260000|2021-11-16 02:21:00|52.22|49.62|52.25|49.65|52.25|49.65|52.22|49.62|0
1637029270000|2021-11-16 02:21:10|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637029330000|2021-11-16 02:22:10|52.25|49.65|52.22|49.62|52.25|49.65|52.22|49.62|0
1637029350000|2021-11-16 02:22:30|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637029380000|2021-11-16 02:23:00|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637029400000|2021-11-16 02:23:20|52.2|49.6|52.22|49.62|52.22|49.62|52.2|49.6|0
1637029410000|2021-11-16 02:23:30|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637029450000|2021-11-16 02:24:10|52.17|49.57|52.15|49.55|52.17|49.57|52.15|49.55|0
1637029460000|2021-11-16 02:24:20|52.19|49.59|52.15|49.55|52.19|49.59|52.15|49.55|0
1637029470000|2021-11-16 02:24:30|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637029480000|2021-11-16 02:24:40|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637029490000|2021-11-16 02:24:50|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637029500000|2021-11-16 02:25:00|52.22|49.62|52.2|49.6|52.22|49.62|52.2|49.6|0
1637029510000|2021-11-16 02:25:10|52.19|49.59|52.19|49.59|52.19|49.59|52.15|49.55|0
1637029550000|2021-11-16 02:25:50|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637029570000|2021-11-16 02:26:10|52.19|49.59|52.22|49.62|52.22|49.62|52.19|49.59|0
1637029580000|2021-11-16 02:26:20|52.19|49.59|52.19|49.59|52.2|49.6|52.19|49.59|0
1637029610000|2021-11-16 02:26:50|52.15|49.55|52.19|49.59|52.19|49.59|52.15|49.55|0
1637029620000|2021-11-16 02:27:00|52.18|49.58|52.15|49.55|52.18|49.58|52.15|49.55|0
1637029630000|2021-11-16 02:27:10|52.17|49.57|52.15|49.55|52.18|49.58|52.15|49.55|0
1637029650000|2021-11-16 02:27:30|52.17|49.57|52.18|49.58|52.18|49.58|52.17|49.57|0
1637029710000|2021-11-16 02:28:30|52.17|49.57|52.17|49.57|52.17|49.57|52.17|49.57|0
1637029720000|2021-11-16 02:28:40|52.15|49.55|52.18|49.58|52.18|49.58|52.15|49.55|0
1637029780000|2021-11-16 02:29:40|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637029790000|2021-11-16 02:29:50|52.18|49.58|52.15|49.55|52.18|49.58|52.15|49.55|0
1637029800000|2021-11-16 02:30:00|52.18|49.58|52.15|49.55|52.18|49.58|52.15|49.55|0
1637029810000|2021-11-16 02:30:10|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637029820000|2021-11-16 02:30:20|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637029860000|2021-11-16 02:31:00|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637029880000|2021-11-16 02:31:20|52.08|49.48|52.1|49.5|52.1|49.5|52.08|49.48|0
1637029890000|2021-11-16 02:31:30|52.08|49.48|52.08|49.48|52.08|49.48|52.08|49.48|0
1637029900000|2021-11-16 02:31:40|52.12|49.52|52.1|49.5|52.12|49.52|52.1|49.5|0
1637029910000|2021-11-16 02:31:50|52.08|49.48|52.08|49.48|52.08|49.48|52.08|49.48|0
1637029930000|2021-11-16 02:32:10|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637029940000|2021-11-16 02:32:20|52.08|49.48|52.08|49.48|52.08|49.48|52.08|49.48|0
1637029970000|2021-11-16 02:32:50|52.12|49.52|52.08|49.48|52.12|49.52|52.08|49.48|0
1637029980000|2021-11-16 02:33:00|52.05|49.45|52.05|49.45|52.05|49.45|52.05|49.45|0
1637029990000|2021-11-16 02:33:10|52.08|49.48|52.12|49.52|52.12|49.52|52.08|49.48|0
1637030010000|2021-11-16 02:33:30|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637030030000|2021-11-16 02:33:50|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637030070000|2021-11-16 02:34:30|52.1|49.5|52.08|49.48|52.1|49.5|52.08|49.48|0
1637030080000|2021-11-16 02:34:40|52.11|49.51|52.11|49.51|52.11|49.51|52.11|49.51|0
1637030110000|2021-11-16 02:35:10|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637030120000|2021-11-16 02:35:20|52.11|49.51|52.11|49.51|52.11|49.51|52.11|49.51|0
1637030130000|2021-11-16 02:35:30|52.08|49.48|52.11|49.51|52.11|49.51|52.08|49.48|0
1637030160000|2021-11-16 02:36:00|52.15|49.55|52.11|49.51|52.15|49.55|52.11|49.51|0
1637030180000|2021-11-16 02:36:20|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637030210000|2021-11-16 02:36:50|52.11|49.51|52.15|49.55|52.15|49.55|52.11|49.51|0
1637030260000|2021-11-16 02:37:40|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637030280000|2021-11-16 02:38:00|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637030290000|2021-11-16 02:38:10|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637030310000|2021-11-16 02:38:30|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637030350000|2021-11-16 02:39:10|52.25|49.65|52.18|49.58|52.25|49.65|52.18|49.58|0
1637030360000|2021-11-16 02:39:20|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637030380000|2021-11-16 02:39:40|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637030390000|2021-11-16 02:39:50|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637030400000|2021-11-16 02:40:00|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637030450000|2021-11-16 02:40:50|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637030460000|2021-11-16 02:41:00|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637030470000|2021-11-16 02:41:10|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637030480000|2021-11-16 02:41:20|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637030520000|2021-11-16 02:42:00|52.21|49.61|52.25|49.65|52.25|49.65|52.21|49.61|0
1637030550000|2021-11-16 02:42:30|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637030590000|2021-11-16 02:43:10|52.18|49.58|52.21|49.61|52.21|49.61|52.18|49.58|0
1637030620000|2021-11-16 02:43:40|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637030630000|2021-11-16 02:43:50|52.24|49.64|52.21|49.61|52.24|49.64|52.21|49.61|0
1637030640000|2021-11-16 02:44:00|52.23|49.63|52.21|49.61|52.23|49.63|52.21|49.61|0
1637030650000|2021-11-16 02:44:10|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637030660000|2021-11-16 02:44:20|52.21|49.61|52.24|49.64|52.24|49.64|52.21|49.61|0
1637030710000|2021-11-16 02:45:10|52.21|49.61|52.24|49.64|52.24|49.64|52.21|49.61|0
1637030720000|2021-11-16 02:45:20|52.21|49.61|52.24|49.64|52.24|49.64|52.21|49.61|0
1637030730000|2021-11-16 02:45:30|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637030770000|2021-11-16 02:46:10|52.18|49.58|52.21|49.61|52.21|49.61|52.18|49.58|0
1637030810000|2021-11-16 02:46:50|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637030820000|2021-11-16 02:47:00|52.21|49.61|52.24|49.64|52.24|49.64|52.21|49.61|0
1637030880000|2021-11-16 02:48:00|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637030920000|2021-11-16 02:48:40|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637030930000|2021-11-16 02:48:50|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637030940000|2021-11-16 02:49:00|52.34|49.74|52.31|49.71|52.34|49.74|52.31|49.71|0
1637030960000|2021-11-16 02:49:20|52.33|49.73|52.33|49.73|52.33|49.73|52.33|49.73|0
1637030970000|2021-11-16 02:49:30|52.31|49.71|52.34|49.74|52.34|49.74|52.31|49.71|0
1637030980000|2021-11-16 02:49:40|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637031190000|2021-11-16 02:53:10|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637031250000|2021-11-16 02:54:10|52.31|49.71|52.31|49.71|52.31|49.71|52.27|49.67|0
1637031290000|2021-11-16 02:54:50|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637031300000|2021-11-16 02:55:00|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637031360000|2021-11-16 02:56:00|52.27|49.67|52.31|49.71|52.31|49.71|52.27|49.67|0
1637031370000|2021-11-16 02:56:10|52.27|49.67|52.31|49.71|52.31|49.71|52.27|49.67|0
1637031390000|2021-11-16 02:56:30|52.29|49.69|52.31|49.71|52.31|49.71|52.29|49.69|0
1637031400000|2021-11-16 02:56:40|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637031440000|2021-11-16 02:57:20|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637031490000|2021-11-16 02:58:10|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637031510000|2021-11-16 02:58:30|52.3|49.7|52.3|49.7|52.3|49.7|52.27|49.67|0
1637031520000|2021-11-16 02:58:40|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637031600000|2021-11-16 03:00:00|52.24|49.64|52.2|49.6|52.24|49.64|52.2|49.6|0
1637031620000|2021-11-16 03:00:20|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637031640000|2021-11-16 03:00:40|52.27|49.67|52.24|49.64|52.27|49.67|52.24|49.64|0
1637031660000|2021-11-16 03:01:00|52.25|49.65|52.24|49.64|52.27|49.67|52.24|49.64|0
1637031680000|2021-11-16 03:01:20|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637031730000|2021-11-16 03:02:10|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637031790000|2021-11-16 03:03:10|52.19|49.59|52.2|49.6|52.2|49.6|52.19|49.59|0
1637031850000|2021-11-16 03:04:10|52.17|49.57|52.17|49.57|52.17|49.57|52.17|49.57|0
1637031910000|2021-11-16 03:05:10|52.14|49.54|52.17|49.57|52.17|49.57|52.14|49.54|0
1637031920000|2021-11-16 03:05:20|52.14|49.54|52.14|49.54|52.14|49.54|52.14|49.54|0
1637031930000|2021-11-16 03:05:30|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637031970000|2021-11-16 03:06:10|52.17|49.57|52.13|49.53|52.17|49.57|52.13|49.53|0
1637031980000|2021-11-16 03:06:20|52.17|49.57|52.13|49.53|52.17|49.57|52.13|49.53|0
1637032000000|2021-11-16 03:06:40|52.17|49.57|52.17|49.57|52.17|49.57|52.17|49.57|0
1637032010000|2021-11-16 03:06:50|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637032030000|2021-11-16 03:07:10|52.17|49.57|52.17|49.57|52.17|49.57|52.17|49.57|0
1637032060000|2021-11-16 03:07:40|52.15|49.55|52.13|49.53|52.15|49.55|52.13|49.53|0
1637032120000|2021-11-16 03:08:40|52.1|49.5|52.1|49.5|52.1|49.5|52.1|49.5|0
1637032130000|2021-11-16 03:08:50|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637032150000|2021-11-16 03:09:10|52.17|49.57|52.17|49.57|52.17|49.57|52.17|49.57|0
1637032380000|2021-11-16 03:13:00|52.2|49.6|52.17|49.57|52.2|49.6|52.17|49.57|0
1637032390000|2021-11-16 03:13:10|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637032420000|2021-11-16 03:13:40|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637032450000|2021-11-16 03:14:10|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637032490000|2021-11-16 03:14:50|52.11|49.51|52.1|49.5|52.11|49.51|52.1|49.5|0
1637032500000|2021-11-16 03:15:00|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637032570000|2021-11-16 03:16:10|52.16|49.56|52.13|49.53|52.16|49.56|52.13|49.53|0
1637032670000|2021-11-16 03:17:50|52.1|49.5|52.1|49.5|52.1|49.5|52.1|49.5|0
1637032680000|2021-11-16 03:18:00|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637032750000|2021-11-16 03:19:10|52.1|49.5|52.1|49.5|52.1|49.5|52.1|49.5|0
1637032810000|2021-11-16 03:20:10|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637032840000|2021-11-16 03:20:40|52.16|49.56|52.13|49.53|52.16|49.56|52.13|49.53|0
1637032890000|2021-11-16 03:21:30|52.15|49.55|52.16|49.56|52.16|49.56|52.15|49.55|0
1637032900000|2021-11-16 03:21:40|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637032940000|2021-11-16 03:22:20|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637032950000|2021-11-16 03:22:30|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637032980000|2021-11-16 03:23:00|52.16|49.56|52.16|49.56|52.16|49.56|52.13|49.53|0
1637033020000|2021-11-16 03:23:40|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637033030000|2021-11-16 03:23:50|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637033100000|2021-11-16 03:25:00|52.13|49.53|52.13|49.53|52.16|49.56|52.13|49.53|0
1637033110000|2021-11-16 03:25:10|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637033220000|2021-11-16 03:27:00|52.19|49.59|52.16|49.56|52.19|49.59|52.16|49.56|0
1637033240000|2021-11-16 03:27:20|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637033260000|2021-11-16 03:27:40|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637033400000|2021-11-16 03:30:00|52.12|49.52|52.16|49.56|52.16|49.56|52.12|49.52|0
1637033430000|2021-11-16 03:30:30|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637033550000|2021-11-16 03:32:30|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637033630000|2021-11-16 03:33:50|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637033640000|2021-11-16 03:34:00|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637033710000|2021-11-16 03:35:10|52.17|49.57|52.16|49.56|52.17|49.57|52.16|49.56|0
1637033720000|2021-11-16 03:35:20|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637033890000|2021-11-16 03:38:10|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637033940000|2021-11-16 03:39:00|52.24|49.64|52.22|49.62|52.24|49.64|52.22|49.62|0
1637034010000|2021-11-16 03:40:10|52.25|49.65|52.24|49.64|52.25|49.65|52.24|49.64|0
1637034020000|2021-11-16 03:40:20|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637034030000|2021-11-16 03:40:30|52.24|49.64|52.22|49.62|52.25|49.65|52.22|49.62|0
1637034040000|2021-11-16 03:40:40|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637034050000|2021-11-16 03:40:50|52.22|49.62|52.25|49.65|52.25|49.65|52.22|49.62|0
1637034080000|2021-11-16 03:41:20|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637034100000|2021-11-16 03:41:40|52.24|49.64|52.25|49.65|52.25|49.65|52.24|49.64|0
1637034110000|2021-11-16 03:41:50|52.22|49.62|52.25|49.65|52.25|49.65|52.22|49.62|0
1637034230000|2021-11-16 03:43:50|52.22|49.62|52.25|49.65|52.25|49.65|52.22|49.62|0
1637034310000|2021-11-16 03:45:10|52.28|49.68|52.27|49.67|52.28|49.68|52.25|49.65|0
1637034320000|2021-11-16 03:45:20|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637034360000|2021-11-16 03:46:00|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637034390000|2021-11-16 03:46:30|52.27|49.67|52.25|49.65|52.27|49.67|52.25|49.65|0
1637034400000|2021-11-16 03:46:40|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637034410000|2021-11-16 03:46:50|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637034520000|2021-11-16 03:48:40|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637034580000|2021-11-16 03:49:40|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637034590000|2021-11-16 03:49:50|52.32|49.72|52.32|49.72|52.32|49.72|52.32|49.72|0
1637034620000|2021-11-16 03:50:20|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637034760000|2021-11-16 03:52:40|52.27|49.67|52.28|49.68|52.28|49.68|52.27|49.67|0
1637034770000|2021-11-16 03:52:50|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637034830000|2021-11-16 03:53:50|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637034840000|2021-11-16 03:54:00|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637034930000|2021-11-16 03:55:30|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637034940000|2021-11-16 03:55:40|52.25|49.65|52.26|49.66|52.26|49.66|52.25|49.65|0
1637034950000|2021-11-16 03:55:50|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637034960000|2021-11-16 03:56:00|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637034980000|2021-11-16 03:56:20|52.26|49.66|52.28|49.68|52.28|49.68|52.26|49.66|0
1637035010000|2021-11-16 03:56:50|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637035070000|2021-11-16 03:57:50|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637035080000|2021-11-16 03:58:00|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637035090000|2021-11-16 03:58:10|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637035100000|2021-11-16 03:58:20|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637035190000|2021-11-16 03:59:50|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637035200000|2021-11-16 04:00:00|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637035230000|2021-11-16 04:00:30|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637035240000|2021-11-16 04:00:40|52.26|49.66|52.26|49.66|52.28|49.68|52.26|49.66|0
1637035250000|2021-11-16 04:00:50|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637035280000|2021-11-16 04:01:20|52.31|49.71|52.28|49.68|52.31|49.71|52.28|49.68|0
1637035320000|2021-11-16 04:02:00|52.31|49.71|52.28|49.68|52.31|49.71|52.28|49.68|0
1637035360000|2021-11-16 04:02:40|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637035370000|2021-11-16 04:02:50|52.28|49.68|52.31|49.71|52.31|49.71|52.28|49.68|0
1637035410000|2021-11-16 04:03:30|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637035500000|2021-11-16 04:05:00|52.38|49.78|52.38|49.78|52.38|49.78|52.38|49.78|0
1637035510000|2021-11-16 04:05:10|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637035550000|2021-11-16 04:05:50|52.38|49.78|52.38|49.78|52.38|49.78|52.38|49.78|0
1637035570000|2021-11-16 04:06:10|52.41|49.81|52.41|49.81|52.41|49.81|52.38|49.78|0
1637035640000|2021-11-16 04:07:20|52.44|49.84|52.44|49.84|52.44|49.84|52.44|49.84|0
1637035660000|2021-11-16 04:07:40|52.41|49.81|52.41|49.81|52.41|49.81|52.41|49.81|0
1637035690000|2021-11-16 04:08:10|52.39|49.79|52.39|49.79|52.41|49.81|52.39|49.79|0
1637035700000|2021-11-16 04:08:20|52.38|49.78|52.38|49.78|52.38|49.78|52.38|49.78|0
1637035720000|2021-11-16 04:08:40|52.37|49.77|52.37|49.77|52.37|49.77|52.37|49.77|0
1637035850000|2021-11-16 04:10:50|52.41|49.81|52.41|49.81|52.41|49.81|52.41|49.81|0
1637035860000|2021-11-16 04:11:00|52.37|49.77|52.37|49.77|52.37|49.77|52.37|49.77|0
1637035980000|2021-11-16 04:13:00|52.34|49.74|52.37|49.77|52.37|49.77|52.34|49.74|0
1637035990000|2021-11-16 04:13:10|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637036040000|2021-11-16 04:14:00|52.37|49.77|52.37|49.77|52.37|49.77|52.37|49.77|0
1637036060000|2021-11-16 04:14:20|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637036070000|2021-11-16 04:14:30|52.37|49.77|52.37|49.77|52.37|49.77|52.37|49.77|0
1637036250000|2021-11-16 04:17:30|52.4|49.8|52.37|49.77|52.4|49.8|52.37|49.77|0
1637036280000|2021-11-16 04:18:00|52.4|49.8|52.4|49.8|52.4|49.8|52.4|49.8|0
1637036340000|2021-11-16 04:19:00|52.44|49.84|52.44|49.84|52.44|49.84|52.44|49.84|0
1637036460000|2021-11-16 04:21:00|52.47|49.87|52.47|49.87|52.47|49.87|52.47|49.87|0
1637036550000|2021-11-16 04:22:30|52.57|49.97|52.57|49.97|52.57|49.97|52.57|49.97|0
1637036560000|2021-11-16 04:22:40|52.64|50.04|52.67|50.07|52.67|50.07|52.64|50.04|0
1637036570000|2021-11-16 04:22:50|52.7|50.1|52.77|50.17|52.77|50.17|52.7|50.1|0
1637036580000|2021-11-16 04:23:00|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637036600000|2021-11-16 04:23:20|52.84|50.24|52.81|50.21|52.84|50.24|52.81|50.21|0
1637036610000|2021-11-16 04:23:30|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637036630000|2021-11-16 04:23:50|52.74|50.14|52.81|50.21|52.81|50.21|52.74|50.14|0
1637036640000|2021-11-16 04:24:00|52.84|50.24|52.91|50.31|52.91|50.31|52.82|50.22|0
1637036650000|2021-11-16 04:24:10|52.94|50.34|52.91|50.31|52.94|50.34|52.91|50.31|0
1637036660000|2021-11-16 04:24:20|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637036670000|2021-11-16 04:24:30|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637036680000|2021-11-16 04:24:40|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637036700000|2021-11-16 04:25:00|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637036710000|2021-11-16 04:25:10|52.87|50.27|52.91|50.31|52.91|50.31|52.87|50.27|0
1637036720000|2021-11-16 04:25:20|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637036730000|2021-11-16 04:25:30|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637036740000|2021-11-16 04:25:40|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637036750000|2021-11-16 04:25:50|52.84|50.24|52.84|50.24|52.87|50.27|52.84|50.24|0
1637036760000|2021-11-16 04:26:00|52.87|50.27|52.91|50.31|52.91|50.31|52.87|50.27|0
1637036780000|2021-11-16 04:26:20|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637036810000|2021-11-16 04:26:50|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637036820000|2021-11-16 04:27:00|52.87|50.27|52.87|50.27|52.91|50.31|52.87|50.27|0
1637036840000|2021-11-16 04:27:20|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637036850000|2021-11-16 04:27:30|52.9|50.3|52.89|50.29|52.9|50.3|52.89|50.29|0
1637036860000|2021-11-16 04:27:40|52.9|50.3|52.87|50.27|52.9|50.3|52.87|50.27|0
1637036880000|2021-11-16 04:28:00|52.9|50.3|52.9|50.3|52.9|50.3|52.89|50.29|0
1637036980000|2021-11-16 04:29:40|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637037000000|2021-11-16 04:30:00|52.9|50.3|52.9|50.3|52.9|50.3|52.89|50.29|0
1637037020000|2021-11-16 04:30:20|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637037040000|2021-11-16 04:30:40|52.97|50.37|52.94|50.34|52.97|50.37|52.94|50.34|0
1637037070000|2021-11-16 04:31:10|52.9|50.3|52.9|50.3|52.9|50.3|52.87|50.27|0
1637037080000|2021-11-16 04:31:20|52.87|50.27|52.89|50.29|52.9|50.3|52.87|50.27|0
1637037090000|2021-11-16 04:31:30|52.9|50.3|52.87|50.27|52.9|50.3|52.87|50.27|0
1637037110000|2021-11-16 04:31:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637037120000|2021-11-16 04:32:00|52.84|50.24|52.87|50.27|52.87|50.27|52.84|50.24|0
1637037130000|2021-11-16 04:32:10|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637037140000|2021-11-16 04:32:20|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637037220000|2021-11-16 04:33:40|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637037230000|2021-11-16 04:33:50|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637037260000|2021-11-16 04:34:20|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637037270000|2021-11-16 04:34:30|52.8|50.2|52.83|50.23|52.83|50.23|52.8|50.2|0
1637037310000|2021-11-16 04:35:10|52.87|50.27|52.83|50.23|52.87|50.27|52.8|50.2|0
1637037330000|2021-11-16 04:35:30|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637037360000|2021-11-16 04:36:00|52.83|50.23|52.8|50.2|52.83|50.23|52.8|50.2|0
1637037370000|2021-11-16 04:36:10|52.83|50.23|52.8|50.2|52.83|50.23|52.8|50.2|0
1637037380000|2021-11-16 04:36:20|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637037420000|2021-11-16 04:37:00|52.78|50.18|52.77|50.17|52.8|50.2|52.77|50.17|0
1637037430000|2021-11-16 04:37:10|52.73|50.13|52.77|50.17|52.77|50.17|52.73|50.13|0
1637037540000|2021-11-16 04:39:00|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637037570000|2021-11-16 04:39:30|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637037600000|2021-11-16 04:40:00|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637037610000|2021-11-16 04:40:10|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637037630000|2021-11-16 04:40:30|52.76|50.16|52.75|50.15|52.76|50.16|52.73|50.13|0
1637037640000|2021-11-16 04:40:40|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637037670000|2021-11-16 04:41:10|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637037710000|2021-11-16 04:41:50|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637037810000|2021-11-16 04:43:30|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637037830000|2021-11-16 04:43:50|52.8|50.2|52.8|50.2|52.83|50.23|52.8|50.2|0
1637037840000|2021-11-16 04:44:00|52.81|50.21|52.81|50.21|52.81|50.21|52.8|50.2|0
1637037850000|2021-11-16 04:44:10|52.8|50.2|52.81|50.21|52.83|50.23|52.8|50.2|0
1637037860000|2021-11-16 04:44:20|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637037930000|2021-11-16 04:45:30|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637038000000|2021-11-16 04:46:40|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637038050000|2021-11-16 04:47:30|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637038120000|2021-11-16 04:48:40|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637038170000|2021-11-16 04:49:30|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637038190000|2021-11-16 04:49:50|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637038310000|2021-11-16 04:51:50|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637038340000|2021-11-16 04:52:20|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637038350000|2021-11-16 04:52:30|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637038480000|2021-11-16 04:54:40|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637038510000|2021-11-16 04:55:10|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637038570000|2021-11-16 04:56:10|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637038610000|2021-11-16 04:56:50|52.91|50.31|52.93|50.33|52.93|50.33|52.89|50.29|0
1637038620000|2021-11-16 04:57:00|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637038630000|2021-11-16 04:57:10|52.99|50.39|52.96|50.36|52.99|50.39|52.96|50.36|0
1637038690000|2021-11-16 04:58:10|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637038710000|2021-11-16 04:58:30|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637038730000|2021-11-16 04:58:50|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637038750000|2021-11-16 04:59:10|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637038760000|2021-11-16 04:59:20|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637038800000|2021-11-16 05:00:00|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637038830000|2021-11-16 05:00:30|52.82|50.22|52.79|50.19|52.82|50.22|52.79|50.19|0
1637038840000|2021-11-16 05:00:40|52.82|50.22|52.79|50.19|52.82|50.22|52.79|50.19|0
1637038850000|2021-11-16 05:00:50|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637038860000|2021-11-16 05:01:00|52.79|50.19|52.77|50.17|52.79|50.19|52.77|50.17|0
1637038870000|2021-11-16 05:01:10|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637038880000|2021-11-16 05:01:20|52.74|50.14|52.76|50.16|52.76|50.16|52.74|50.14|0
1637038890000|2021-11-16 05:01:30|52.74|50.14|52.76|50.16|52.76|50.16|52.74|50.14|0
1637038900000|2021-11-16 05:01:40|52.77|50.17|52.79|50.19|52.79|50.19|52.77|50.17|0
1637038910000|2021-11-16 05:01:50|52.76|50.16|52.76|50.16|52.76|50.16|52.72|50.12|0
1637038920000|2021-11-16 05:02:00|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637038930000|2021-11-16 05:02:10|52.69|50.09|52.72|50.12|52.72|50.12|52.69|50.09|0
1637038940000|2021-11-16 05:02:20|52.69|50.09|52.69|50.09|52.72|50.12|52.69|50.09|0
1637038950000|2021-11-16 05:02:30|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637039010000|2021-11-16 05:03:30|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637039040000|2021-11-16 05:04:00|52.74|50.14|52.75|50.15|52.75|50.15|52.74|50.14|0
1637039110000|2021-11-16 05:05:10|52.72|50.12|52.74|50.14|52.75|50.15|52.72|50.12|0
1637039120000|2021-11-16 05:05:20|52.72|50.12|52.75|50.15|52.75|50.15|52.72|50.12|0
1637039140000|2021-11-16 05:05:40|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637039230000|2021-11-16 05:07:10|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637039290000|2021-11-16 05:08:10|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637039300000|2021-11-16 05:08:20|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637039370000|2021-11-16 05:09:30|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637039390000|2021-11-16 05:09:50|52.77|50.17|52.75|50.15|52.79|50.19|52.75|50.15|0
1637039460000|2021-11-16 05:11:00|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637039470000|2021-11-16 05:11:10|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637039480000|2021-11-16 05:11:20|52.77|50.17|52.78|50.18|52.78|50.18|52.77|50.17|0
1637039640000|2021-11-16 05:14:00|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637039650000|2021-11-16 05:14:10|52.83|50.23|52.82|50.22|52.85|50.25|52.82|50.22|0
1637039690000|2021-11-16 05:14:50|52.83|50.23|52.82|50.22|52.83|50.23|52.82|50.22|0
1637039770000|2021-11-16 05:16:10|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637039780000|2021-11-16 05:16:20|52.82|50.22|52.85|50.25|52.85|50.25|52.82|50.22|0
1637039830000|2021-11-16 05:17:10|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637039870000|2021-11-16 05:17:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637039880000|2021-11-16 05:18:00|52.87|50.27|52.85|50.25|52.88|50.28|52.85|50.25|0
1637039890000|2021-11-16 05:18:10|52.88|50.28|52.88|50.28|52.88|50.28|52.85|50.25|0
1637039900000|2021-11-16 05:18:20|52.85|50.25|52.88|50.28|52.88|50.28|52.85|50.25|0
1637039910000|2021-11-16 05:18:30|52.85|50.25|52.85|50.25|52.88|50.28|52.85|50.25|0
1637039920000|2021-11-16 05:18:40|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637039930000|2021-11-16 05:18:50|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637039980000|2021-11-16 05:19:40|52.95|50.35|52.95|50.35|52.95|50.35|52.95|50.35|0
1637039990000|2021-11-16 05:19:50|52.98|50.38|52.98|50.38|52.98|50.38|52.98|50.38|0
1637040000000|2021-11-16 05:20:00|52.97|50.37|52.98|50.38|52.98|50.38|52.97|50.37|0
1637040010000|2021-11-16 05:20:10|52.95|50.35|52.98|50.38|52.98|50.38|52.95|50.35|0
1637040020000|2021-11-16 05:20:20|53.02|50.42|53.02|50.42|53.02|50.42|53.02|50.42|0
1637040030000|2021-11-16 05:20:30|53.05|50.45|53.08|50.48|53.08|50.48|53.05|50.45|0
1637040080000|2021-11-16 05:21:20|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637040090000|2021-11-16 05:21:30|53.22|50.62|53.29|50.69|53.29|50.69|53.22|50.62|0
1637040100000|2021-11-16 05:21:40|53.25|50.65|53.25|50.65|53.29|50.69|53.25|50.65|0
1637040110000|2021-11-16 05:21:50|53.29|50.69|53.25|50.65|53.29|50.69|53.25|50.65|0
1637040120000|2021-11-16 05:22:00|53.19|50.59|53.19|50.59|53.25|50.65|53.19|50.59|0
1637040130000|2021-11-16 05:22:10|53.15|50.55|53.19|50.59|53.19|50.59|53.15|50.55|0
1637040140000|2021-11-16 05:22:20|53.22|50.62|53.2|50.6|53.22|50.62|53.2|50.6|0
1637040150000|2021-11-16 05:22:30|53.19|50.59|53.19|50.59|53.19|50.59|53.17|50.57|0
1637040160000|2021-11-16 05:22:40|53.25|50.65|53.24|50.64|53.25|50.65|53.22|50.62|0
1637040170000|2021-11-16 05:22:50|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637040180000|2021-11-16 05:23:00|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637040190000|2021-11-16 05:23:10|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637040220000|2021-11-16 05:23:40|53.14|50.54|53.12|50.52|53.14|50.54|53.12|50.52|0
1637040230000|2021-11-16 05:23:50|53.15|50.55|53.12|50.52|53.15|50.55|53.12|50.52|0
1637040240000|2021-11-16 05:24:00|53.15|50.55|53.13|50.53|53.15|50.55|53.12|50.52|0
1637040250000|2021-11-16 05:24:10|53.12|50.52|53.12|50.52|53.12|50.52|53.12|50.52|0
1637040260000|2021-11-16 05:24:20|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637040280000|2021-11-16 05:24:40|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637040300000|2021-11-16 05:25:00|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637040310000|2021-11-16 05:25:10|53.18|50.58|53.18|50.58|53.18|50.58|53.15|50.55|0
1637040350000|2021-11-16 05:25:50|53.15|50.55|53.18|50.58|53.18|50.58|53.15|50.55|0
1637040370000|2021-11-16 05:26:10|53.29|50.69|53.32|50.72|53.35|50.75|53.29|50.69|0
1637040380000|2021-11-16 05:26:20|53.35|50.75|53.32|50.72|53.35|50.75|53.32|50.72|0
1637040390000|2021-11-16 05:26:30|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637040400000|2021-11-16 05:26:40|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1637040410000|2021-11-16 05:26:50|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1637040420000|2021-11-16 05:27:00|53.32|50.72|53.29|50.69|53.32|50.72|53.29|50.69|0
1637040430000|2021-11-16 05:27:10|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637040450000|2021-11-16 05:27:30|53.32|50.72|53.29|50.69|53.32|50.72|53.29|50.69|0
1637040460000|2021-11-16 05:27:40|53.27|50.67|53.22|50.62|53.27|50.67|53.22|50.62|0
1637040480000|2021-11-16 05:28:00|53.18|50.58|53.22|50.62|53.22|50.62|53.18|50.58|0
1637040490000|2021-11-16 05:28:10|53.18|50.58|53.22|50.62|53.22|50.62|53.18|50.58|0
1637040530000|2021-11-16 05:28:50|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637040540000|2021-11-16 05:29:00|53.2|50.6|53.22|50.62|53.25|50.65|53.2|50.6|0
1637040550000|2021-11-16 05:29:10|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637040560000|2021-11-16 05:29:20|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637040580000|2021-11-16 05:29:40|53.25|50.65|53.22|50.62|53.25|50.65|53.22|50.62|0
1637040600000|2021-11-16 05:30:00|53.25|50.65|53.25|50.65|53.25|50.65|53.22|50.62|0
1637040610000|2021-11-16 05:30:10|53.22|50.62|53.18|50.58|53.22|50.62|53.18|50.58|0
1637040620000|2021-11-16 05:30:20|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637040630000|2021-11-16 05:30:30|53.2|50.6|53.15|50.55|53.2|50.6|53.15|50.55|0
1637040640000|2021-11-16 05:30:40|53.13|50.53|53.11|50.51|53.15|50.55|53.11|50.51|0
1637040650000|2021-11-16 05:30:50|53.15|50.55|53.11|50.51|53.15|50.55|53.11|50.51|0
1637040660000|2021-11-16 05:31:00|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637040680000|2021-11-16 05:31:20|53.06|50.46|53.05|50.45|53.06|50.46|53.05|50.45|0
1637040690000|2021-11-16 05:31:30|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637040700000|2021-11-16 05:31:40|53.05|50.45|53.05|50.45|53.05|50.45|53.05|50.45|0
1637040720000|2021-11-16 05:32:00|53.08|50.48|53.05|50.45|53.08|50.48|53.05|50.45|0
1637040770000|2021-11-16 05:32:50|53.06|50.46|53.05|50.45|53.06|50.46|53.05|50.45|0
1637040780000|2021-11-16 05:33:00|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637040790000|2021-11-16 05:33:10|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637040800000|2021-11-16 05:33:20|53.08|50.48|53.11|50.51|53.11|50.51|53.08|50.48|0
1637040860000|2021-11-16 05:34:20|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637040870000|2021-11-16 05:34:30|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637040880000|2021-11-16 05:34:40|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637040900000|2021-11-16 05:35:00|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637040910000|2021-11-16 05:35:10|53.15|50.55|53.11|50.51|53.15|50.55|53.11|50.51|0
1637040920000|2021-11-16 05:35:20|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637040940000|2021-11-16 05:35:40|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637040950000|2021-11-16 05:35:50|53.1|50.5|53.08|50.48|53.1|50.5|53.08|50.48|0
1637040960000|2021-11-16 05:36:00|53.06|50.46|53.06|50.46|53.06|50.46|53.06|50.46|0
1637040970000|2021-11-16 05:36:10|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637040980000|2021-11-16 05:36:20|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637041000000|2021-11-16 05:36:40|53.04|50.44|53.01|50.41|53.04|50.44|53.01|50.41|0
1637041020000|2021-11-16 05:37:00|52.98|50.38|52.98|50.38|53.01|50.41|52.98|50.38|0
1637041030000|2021-11-16 05:37:10|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637041040000|2021-11-16 05:37:20|52.98|50.38|52.98|50.38|52.98|50.38|52.98|50.38|0
1637041050000|2021-11-16 05:37:30|53.01|50.41|52.99|50.39|53.01|50.41|52.99|50.39|0
1637041060000|2021-11-16 05:37:40|52.98|50.38|52.98|50.38|52.98|50.38|52.98|50.38|0
1637041110000|2021-11-16 05:38:30|53.01|50.41|52.98|50.38|53.01|50.41|52.98|50.38|0
1637041120000|2021-11-16 05:38:40|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1637041130000|2021-11-16 05:38:50|53.01|50.41|52.98|50.38|53.01|50.41|52.98|50.38|0
1637041140000|2021-11-16 05:39:00|53.01|50.41|52.98|50.38|53.01|50.41|52.98|50.38|0
1637041170000|2021-11-16 05:39:30|53.01|50.41|53.01|50.41|53.01|50.41|52.98|50.38|0
1637041180000|2021-11-16 05:39:40|52.99|50.39|53.01|50.41|53.01|50.41|52.99|50.39|0
1637041190000|2021-11-16 05:39:50|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637041260000|2021-11-16 05:41:00|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637041270000|2021-11-16 05:41:10|52.97|50.37|53.01|50.41|53.01|50.41|52.97|50.37|0
1637041280000|2021-11-16 05:41:20|53.03|50.43|53.01|50.41|53.03|50.43|53.01|50.41|0
1637041300000|2021-11-16 05:41:40|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637041310000|2021-11-16 05:41:50|53.01|50.41|53.04|50.44|53.04|50.44|53.01|50.41|0
1637041320000|2021-11-16 05:42:00|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637041330000|2021-11-16 05:42:10|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637041350000|2021-11-16 05:42:30|53.08|50.48|53.04|50.44|53.08|50.48|53.04|50.44|0
1637041360000|2021-11-16 05:42:40|53.08|50.48|53.04|50.44|53.08|50.48|53.04|50.44|0
1637041370000|2021-11-16 05:42:50|53.08|50.48|53.08|50.48|53.08|50.48|53.04|50.44|0
1637041380000|2021-11-16 05:43:00|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637041460000|2021-11-16 05:44:20|53.07|50.47|53.04|50.44|53.07|50.47|53.04|50.44|0
1637041500000|2021-11-16 05:45:00|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637041540000|2021-11-16 05:45:40|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637041630000|2021-11-16 05:47:10|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637041680000|2021-11-16 05:48:00|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637041690000|2021-11-16 05:48:10|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637041710000|2021-11-16 05:48:30|53|50.4|53|50.4|53|50.4|53|50.4|0
1637041720000|2021-11-16 05:48:40|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637041730000|2021-11-16 05:48:50|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637041750000|2021-11-16 05:49:10|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637041760000|2021-11-16 05:49:20|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1637041770000|2021-11-16 05:49:30|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637041780000|2021-11-16 05:49:40|53.09|50.49|53.11|50.51|53.11|50.51|53.09|50.49|0
1637041810000|2021-11-16 05:50:10|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637041830000|2021-11-16 05:50:30|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637041860000|2021-11-16 05:51:00|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637041870000|2021-11-16 05:51:10|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637041890000|2021-11-16 05:51:30|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637041940000|2021-11-16 05:52:20|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637042000000|2021-11-16 05:53:20|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637042040000|2021-11-16 05:54:00|53.1|50.5|53.14|50.54|53.14|50.54|53.1|50.5|0
1637042050000|2021-11-16 05:54:10|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637042110000|2021-11-16 05:55:10|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637042140000|2021-11-16 05:55:40|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637042220000|2021-11-16 05:57:00|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1637042230000|2021-11-16 05:57:10|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637042250000|2021-11-16 05:57:30|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637042270000|2021-11-16 05:57:50|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637042300000|2021-11-16 05:58:20|53.2|50.6|53.17|50.57|53.2|50.6|53.17|50.57|0
1637042310000|2021-11-16 05:58:30|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1637042370000|2021-11-16 05:59:30|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637042390000|2021-11-16 05:59:50|53.14|50.54|53.1|50.5|53.14|50.54|53.1|50.5|0
1637042400000|2021-11-16 06:00:00|53.14|50.54|53.1|50.5|53.14|50.54|53.1|50.5|0
1637042410000|2021-11-16 06:00:10|53.09|50.49|53.07|50.47|53.1|50.5|53.07|50.47|0
1637042430000|2021-11-16 06:00:30|53.03|50.43|53.07|50.47|53.07|50.47|53.03|50.43|0
1637042440000|2021-11-16 06:00:40|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637042450000|2021-11-16 06:00:50|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637042460000|2021-11-16 06:01:00|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637042470000|2021-11-16 06:01:10|53.07|50.47|53.1|50.5|53.1|50.5|53.03|50.43|0
1637042490000|2021-11-16 06:01:30|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637042510000|2021-11-16 06:01:50|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637042530000|2021-11-16 06:02:10|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637042550000|2021-11-16 06:02:30|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637042560000|2021-11-16 06:02:40|53.15|50.55|53.15|50.55|53.17|50.57|53.15|50.55|0
1637042570000|2021-11-16 06:02:50|53.13|50.53|53.17|50.57|53.17|50.57|53.13|50.53|0
1637042590000|2021-11-16 06:03:10|53.19|50.59|53.17|50.57|53.19|50.59|53.17|50.57|0
1637042610000|2021-11-16 06:03:30|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637042640000|2021-11-16 06:04:00|53.12|50.52|53.1|50.5|53.12|50.52|53.1|50.5|0
1637042700000|2021-11-16 06:05:00|53.13|50.53|53.1|50.5|53.13|50.53|53.1|50.5|0
1637042710000|2021-11-16 06:05:10|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637042800000|2021-11-16 06:06:40|53.12|50.52|53.1|50.5|53.12|50.52|53.1|50.5|0
1637042820000|2021-11-16 06:07:00|53.06|50.46|53.06|50.46|53.06|50.46|53.06|50.46|0
1637042880000|2021-11-16 06:08:00|53.1|50.5|53.06|50.46|53.1|50.5|53.06|50.46|0
1637042920000|2021-11-16 06:08:40|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637042960000|2021-11-16 06:09:20|53.06|50.46|53.06|50.46|53.06|50.46|53.06|50.46|0
1637043000000|2021-11-16 06:10:00|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637043030000|2021-11-16 06:10:30|53.06|50.46|53.06|50.46|53.06|50.46|53.06|50.46|0
1637043100000|2021-11-16 06:11:40|53.03|50.43|53.03|50.43|53.03|50.43|53.03|50.43|0
1637043130000|2021-11-16 06:12:10|53.06|50.46|53.1|50.5|53.1|50.5|53.06|50.46|0
1637043140000|2021-11-16 06:12:20|53.08|50.48|53.06|50.46|53.08|50.48|53.06|50.46|0
1637043170000|2021-11-16 06:12:50|53.05|50.45|53.03|50.43|53.05|50.45|53.03|50.43|0
1637043300000|2021-11-16 06:15:00|52.96|50.36|52.99|50.39|52.99|50.39|52.96|50.36|0
1637043310000|2021-11-16 06:15:10|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637043320000|2021-11-16 06:15:20|52.98|50.38|52.99|50.39|52.99|50.39|52.98|50.38|0
1637043330000|2021-11-16 06:15:30|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637043350000|2021-11-16 06:15:50|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637043390000|2021-11-16 06:16:30|52.96|50.36|52.93|50.33|52.96|50.36|52.93|50.33|0
1637043400000|2021-11-16 06:16:40|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637043430000|2021-11-16 06:17:10|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1637043470000|2021-11-16 06:17:50|52.98|50.38|52.98|50.38|52.98|50.38|52.98|50.38|0
1637043480000|2021-11-16 06:18:00|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1637043490000|2021-11-16 06:18:10|53.03|50.43|53.06|50.46|53.06|50.46|53.03|50.43|0
1637043530000|2021-11-16 06:18:50|53.08|50.48|53.09|50.49|53.09|50.49|53.08|50.48|0
1637043550000|2021-11-16 06:19:10|53.11|50.51|53.09|50.49|53.11|50.51|53.09|50.49|0
1637043560000|2021-11-16 06:19:20|53.13|50.53|53.13|50.53|53.13|50.53|53.11|50.51|0
1637043570000|2021-11-16 06:19:30|53.11|50.51|53.09|50.49|53.11|50.51|53.09|50.49|0
1637043580000|2021-11-16 06:19:40|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637043610000|2021-11-16 06:20:10|53.11|50.51|53.09|50.49|53.11|50.51|53.09|50.49|0
1637043620000|2021-11-16 06:20:20|53.13|50.53|53.11|50.51|53.13|50.53|53.11|50.51|0
1637043630000|2021-11-16 06:20:30|53.13|50.53|53.13|50.53|53.13|50.53|53.09|50.49|0
1637043650000|2021-11-16 06:20:50|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1637043660000|2021-11-16 06:21:00|53.06|50.46|53.06|50.46|53.06|50.46|53.06|50.46|0
1637043680000|2021-11-16 06:21:20|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1637043690000|2021-11-16 06:21:30|53.06|50.46|53.06|50.46|53.06|50.46|53.06|50.46|0
1637043710000|2021-11-16 06:21:50|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637043720000|2021-11-16 06:22:00|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1637043730000|2021-11-16 06:22:10|53.11|50.51|53.09|50.49|53.11|50.51|53.09|50.49|0
1637043780000|2021-11-16 06:23:00|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637043790000|2021-11-16 06:23:10|53.13|50.53|53.09|50.49|53.13|50.53|53.09|50.49|0
1637043800000|2021-11-16 06:23:20|53.11|50.51|53.09|50.49|53.13|50.53|53.09|50.49|0
1637043810000|2021-11-16 06:23:30|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637043820000|2021-11-16 06:23:40|53.13|50.53|53.09|50.49|53.13|50.53|53.09|50.49|0
1637043850000|2021-11-16 06:24:10|53.13|50.53|53.12|50.52|53.13|50.53|53.12|50.52|0
1637043880000|2021-11-16 06:24:40|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1637043900000|2021-11-16 06:25:00|53.11|50.51|53.12|50.52|53.12|50.52|53.11|50.51|0
1637043950000|2021-11-16 06:25:50|53.11|50.51|53.12|50.52|53.12|50.52|53.11|50.51|0
1637043960000|2021-11-16 06:26:00|53.11|50.51|53.12|50.52|53.12|50.52|53.11|50.51|0
1637043970000|2021-11-16 06:26:10|53.16|50.56|53.12|50.52|53.16|50.56|53.12|50.52|0
1637043990000|2021-11-16 06:26:30|53.16|50.56|53.14|50.54|53.16|50.56|53.14|50.54|0
1637044000000|2021-11-16 06:26:40|53.16|50.56|53.19|50.59|53.19|50.59|53.16|50.56|0
1637044020000|2021-11-16 06:27:00|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1637044030000|2021-11-16 06:27:10|53.14|50.54|53.12|50.52|53.14|50.54|53.12|50.52|0
1637044040000|2021-11-16 06:27:20|53.16|50.56|53.12|50.52|53.16|50.56|53.12|50.52|0
1637044070000|2021-11-16 06:27:50|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637044080000|2021-11-16 06:28:00|53.12|50.52|53.16|50.56|53.16|50.56|53.12|50.52|0
1637044110000|2021-11-16 06:28:30|53.17|50.57|53.19|50.59|53.19|50.59|53.17|50.57|0
1637044140000|2021-11-16 06:29:00|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637044170000|2021-11-16 06:29:30|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1637044180000|2021-11-16 06:29:40|53.33|50.73|53.33|50.73|53.33|50.73|53.29|50.69|0
1637044230000|2021-11-16 06:30:30|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637044240000|2021-11-16 06:30:40|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637044250000|2021-11-16 06:30:50|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637044260000|2021-11-16 06:31:00|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1637044270000|2021-11-16 06:31:10|53.28|50.68|53.26|50.66|53.28|50.68|53.26|50.66|0
1637044300000|2021-11-16 06:31:40|53.22|50.62|53.24|50.64|53.24|50.64|53.22|50.62|0
1637044310000|2021-11-16 06:31:50|53.26|50.66|53.22|50.62|53.26|50.66|53.22|50.62|0
1637044340000|2021-11-16 06:32:20|53.26|50.66|53.22|50.62|53.26|50.66|53.22|50.62|0
1637044360000|2021-11-16 06:32:40|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637044470000|2021-11-16 06:34:30|53.21|50.61|53.19|50.59|53.21|50.61|53.19|50.59|0
1637044490000|2021-11-16 06:34:50|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637044500000|2021-11-16 06:35:00|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637044530000|2021-11-16 06:35:30|53.15|50.55|53.17|50.57|53.17|50.57|53.15|50.55|0
1637044540000|2021-11-16 06:35:40|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637044550000|2021-11-16 06:35:50|53.22|50.62|53.19|50.59|53.22|50.62|53.19|50.59|0
1637044570000|2021-11-16 06:36:10|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637044580000|2021-11-16 06:36:20|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637044590000|2021-11-16 06:36:30|53.17|50.57|53.19|50.59|53.19|50.59|53.17|50.57|0
1637044620000|2021-11-16 06:37:00|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637044630000|2021-11-16 06:37:10|53.17|50.57|53.15|50.55|53.17|50.57|53.15|50.55|0
1637044660000|2021-11-16 06:37:40|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637044670000|2021-11-16 06:37:50|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637044680000|2021-11-16 06:38:00|53.17|50.57|53.15|50.55|53.17|50.57|53.15|50.55|0
1637044760000|2021-11-16 06:39:20|53.17|50.57|53.19|50.59|53.19|50.59|53.15|50.55|0
1637044770000|2021-11-16 06:39:30|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637044790000|2021-11-16 06:39:50|53.17|50.57|53.19|50.59|53.19|50.59|53.17|50.57|0
1637044800000|2021-11-16 06:40:00|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637044810000|2021-11-16 06:40:10|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637044820000|2021-11-16 06:40:20|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637044830000|2021-11-16 06:40:30|53.19|50.59|53.24|50.64|53.24|50.64|53.19|50.59|0
1637044840000|2021-11-16 06:40:40|53.22|50.62|53.19|50.59|53.22|50.62|53.19|50.59|0
1637044850000|2021-11-16 06:40:50|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637044860000|2021-11-16 06:41:00|53.17|50.57|53.19|50.59|53.19|50.59|53.17|50.57|0
1637044870000|2021-11-16 06:41:10|53.2|50.6|53.22|50.62|53.22|50.62|53.2|50.6|0
1637044880000|2021-11-16 06:41:20|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637044890000|2021-11-16 06:41:30|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637044900000|2021-11-16 06:41:40|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637044920000|2021-11-16 06:42:00|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637044930000|2021-11-16 06:42:10|53.19|50.59|53.2|50.6|53.2|50.6|53.19|50.59|0
1637044940000|2021-11-16 06:42:20|53.22|50.62|53.18|50.58|53.22|50.62|53.18|50.58|0
1637044960000|2021-11-16 06:42:40|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1637044970000|2021-11-16 06:42:50|53.22|50.62|53.22|50.62|53.22|50.62|53.2|50.6|0
1637044990000|2021-11-16 06:43:10|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637045000000|2021-11-16 06:43:20|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637045050000|2021-11-16 06:44:10|53.17|50.57|53.18|50.58|53.18|50.58|53.17|50.57|0
1637045070000|2021-11-16 06:44:30|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637045080000|2021-11-16 06:44:40|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637045090000|2021-11-16 06:44:50|53.2|50.6|53.22|50.62|53.22|50.62|53.2|50.6|0
1637045130000|2021-11-16 06:45:30|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637045140000|2021-11-16 06:45:40|53.22|50.62|53.18|50.58|53.22|50.62|53.18|50.58|0
1637045150000|2021-11-16 06:45:50|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637045170000|2021-11-16 06:46:10|53.17|50.57|53.17|50.57|53.18|50.58|53.17|50.57|0
1637045180000|2021-11-16 06:46:20|53.18|50.58|53.15|50.55|53.18|50.58|53.15|50.55|0
1637045220000|2021-11-16 06:47:00|53.18|50.58|53.15|50.55|53.18|50.58|53.15|50.55|0
1637045230000|2021-11-16 06:47:10|53.17|50.57|53.15|50.55|53.18|50.58|53.15|50.55|0
1637045260000|2021-11-16 06:47:40|53.11|50.51|53.15|50.55|53.15|50.55|53.11|50.51|0
1637045270000|2021-11-16 06:47:50|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637045280000|2021-11-16 06:48:00|53.17|50.57|53.18|50.58|53.18|50.58|53.17|50.57|0
1637045290000|2021-11-16 06:48:10|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637045300000|2021-11-16 06:48:20|53.18|50.58|53.18|50.58|53.18|50.58|53.15|50.55|0
1637045310000|2021-11-16 06:48:30|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637045320000|2021-11-16 06:48:40|53.2|50.6|53.2|50.6|53.22|50.62|53.2|50.6|0
1637045330000|2021-11-16 06:48:50|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637045350000|2021-11-16 06:49:10|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637045360000|2021-11-16 06:49:20|53.18|50.58|53.15|50.55|53.18|50.58|53.15|50.55|0
1637045390000|2021-11-16 06:49:50|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637045400000|2021-11-16 06:50:00|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637045410000|2021-11-16 06:50:10|53.15|50.55|53.15|50.55|53.17|50.57|53.15|50.55|0
1637045420000|2021-11-16 06:50:20|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637045430000|2021-11-16 06:50:30|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637045480000|2021-11-16 06:51:20|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637045520000|2021-11-16 06:52:00|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637045530000|2021-11-16 06:52:10|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637045550000|2021-11-16 06:52:30|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637045560000|2021-11-16 06:52:40|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637045570000|2021-11-16 06:52:50|53.13|50.53|53.15|50.55|53.15|50.55|53.13|50.53|0
1637045580000|2021-11-16 06:53:00|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637045590000|2021-11-16 06:53:10|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637045600000|2021-11-16 06:53:20|53.11|50.51|53.08|50.48|53.11|50.51|53.08|50.48|0
1637045620000|2021-11-16 06:53:40|53.1|50.5|53.08|50.48|53.1|50.5|53.08|50.48|0
1637045660000|2021-11-16 06:54:20|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637045670000|2021-11-16 06:54:30|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637045700000|2021-11-16 06:55:00|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637045730000|2021-11-16 06:55:30|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637045760000|2021-11-16 06:56:00|53.09|50.49|53.08|50.48|53.09|50.49|53.08|50.48|0
1637045820000|2021-11-16 06:57:00|53.09|50.49|53.08|50.48|53.11|50.51|53.08|50.48|0
1637045830000|2021-11-16 06:57:10|53.09|50.49|53.11|50.51|53.11|50.51|53.09|50.49|0
1637045870000|2021-11-16 06:57:50|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637045880000|2021-11-16 06:58:00|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637045890000|2021-11-16 06:58:10|53.09|50.49|53.08|50.48|53.09|50.49|53.08|50.48|0
1637045910000|2021-11-16 06:58:30|53.04|50.44|53.06|50.46|53.06|50.46|53.04|50.44|0
1637045920000|2021-11-16 06:58:40|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637045980000|2021-11-16 06:59:40|53.03|50.43|53.01|50.41|53.03|50.43|53.01|50.41|0
1637046000000|2021-11-16 07:00:00|53.04|50.44|53.01|50.41|53.04|50.44|53.01|50.41|0
1637046020000|2021-11-16 07:00:20|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637046030000|2021-11-16 07:00:30|53.01|50.41|52.97|50.37|53.01|50.41|52.97|50.37|0
1637046040000|2021-11-16 07:00:40|52.94|50.34|52.97|50.37|52.97|50.37|52.94|50.34|0
1637046070000|2021-11-16 07:01:10|52.94|50.34|52.97|50.37|52.97|50.37|52.94|50.34|0
1637046080000|2021-11-16 07:01:20|52.94|50.34|52.97|50.37|52.97|50.37|52.94|50.34|0
1637046100000|2021-11-16 07:01:40|52.94|50.34|52.96|50.36|52.97|50.37|52.94|50.34|0
1637046110000|2021-11-16 07:01:50|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637046120000|2021-11-16 07:02:00|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637046140000|2021-11-16 07:02:20|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637046150000|2021-11-16 07:02:30|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637046160000|2021-11-16 07:02:40|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637046170000|2021-11-16 07:02:50|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637046190000|2021-11-16 07:03:10|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637046200000|2021-11-16 07:03:20|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637046220000|2021-11-16 07:03:40|52.85|50.25|52.9|50.3|52.9|50.3|52.85|50.25|0
1637046250000|2021-11-16 07:04:10|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637046260000|2021-11-16 07:04:20|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637046270000|2021-11-16 07:04:30|52.84|50.24|52.87|50.27|52.87|50.27|52.84|50.24|0
1637046280000|2021-11-16 07:04:40|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637046290000|2021-11-16 07:04:50|52.94|50.34|52.9|50.3|52.94|50.34|52.9|50.3|0
1637046300000|2021-11-16 07:05:00|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637046310000|2021-11-16 07:05:10|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637046320000|2021-11-16 07:05:20|52.94|50.34|52.9|50.3|52.94|50.34|52.9|50.3|0
1637046330000|2021-11-16 07:05:30|52.92|50.32|52.94|50.34|52.94|50.34|52.92|50.32|0
1637046350000|2021-11-16 07:05:50|52.96|50.36|52.94|50.34|52.96|50.36|52.94|50.34|0
1637046390000|2021-11-16 07:06:30|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637046400000|2021-11-16 07:06:40|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637046410000|2021-11-16 07:06:50|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637046420000|2021-11-16 07:07:00|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637046430000|2021-11-16 07:07:10|52.95|50.35|52.94|50.34|52.95|50.35|52.94|50.34|0
1637046460000|2021-11-16 07:07:40|52.95|50.35|52.94|50.34|52.97|50.37|52.94|50.34|0
1637046470000|2021-11-16 07:07:50|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637046480000|2021-11-16 07:08:00|52.94|50.34|52.97|50.37|52.97|50.37|52.94|50.34|0
1637046490000|2021-11-16 07:08:10|52.94|50.34|52.97|50.37|52.97|50.37|52.94|50.34|0
1637046500000|2021-11-16 07:08:20|52.94|50.34|52.97|50.37|52.97|50.37|52.94|50.34|0
1637046510000|2021-11-16 07:08:30|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637046520000|2021-11-16 07:08:40|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637046530000|2021-11-16 07:08:50|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637046550000|2021-11-16 07:09:10|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637046560000|2021-11-16 07:09:20|52.94|50.34|52.92|50.32|52.94|50.34|52.92|50.32|0
1637046570000|2021-11-16 07:09:30|52.94|50.34|52.9|50.3|52.94|50.34|52.9|50.3|0
1637046580000|2021-11-16 07:09:40|52.92|50.32|52.9|50.3|52.92|50.32|52.9|50.3|0
1637046600000|2021-11-16 07:10:00|52.92|50.32|52.9|50.3|52.92|50.32|52.9|50.3|0
1637046620000|2021-11-16 07:10:20|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637046630000|2021-11-16 07:10:30|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637046640000|2021-11-16 07:10:40|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637046650000|2021-11-16 07:10:50|52.89|50.29|52.9|50.3|52.9|50.3|52.89|50.29|0
1637046670000|2021-11-16 07:11:10|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637046680000|2021-11-16 07:11:20|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637046690000|2021-11-16 07:11:30|52.94|50.34|52.93|50.33|52.94|50.34|52.93|50.33|0
1637046710000|2021-11-16 07:11:50|52.97|50.37|52.93|50.33|52.97|50.37|52.93|50.33|0
1637046720000|2021-11-16 07:12:00|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637046740000|2021-11-16 07:12:20|52.99|50.39|53|50.4|53|50.4|52.99|50.39|0
1637046760000|2021-11-16 07:12:40|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1637046770000|2021-11-16 07:12:50|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637046780000|2021-11-16 07:13:00|52.99|50.39|53|50.4|53|50.4|52.99|50.39|0
1637046830000|2021-11-16 07:13:50|53.02|50.42|53|50.4|53.04|50.44|53|50.4|0
1637046840000|2021-11-16 07:14:00|53.02|50.42|53.04|50.44|53.04|50.44|53.02|50.42|0
1637046860000|2021-11-16 07:14:20|53.05|50.45|53.04|50.44|53.05|50.45|53.04|50.44|0
1637046870000|2021-11-16 07:14:30|53.07|50.47|53.09|50.49|53.09|50.49|53.07|50.47|0
1637046880000|2021-11-16 07:14:40|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637046900000|2021-11-16 07:15:00|53.09|50.49|53.07|50.47|53.09|50.49|53.07|50.47|0
1637046910000|2021-11-16 07:15:10|53.03|50.43|53.03|50.43|53.03|50.43|53.03|50.43|0
1637046920000|2021-11-16 07:15:20|53|50.4|53|50.4|53|50.4|53|50.4|0
1637046940000|2021-11-16 07:15:40|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637046960000|2021-11-16 07:16:00|53|50.4|52.97|50.37|53|50.4|52.97|50.37|0
1637046970000|2021-11-16 07:16:10|52.93|50.33|52.97|50.37|52.97|50.37|52.93|50.33|0
1637046980000|2021-11-16 07:16:20|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637047000000|2021-11-16 07:16:40|52.88|50.28|52.9|50.3|52.9|50.3|52.88|50.28|0
1637047020000|2021-11-16 07:17:00|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637047030000|2021-11-16 07:17:10|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637047040000|2021-11-16 07:17:20|52.92|50.32|52.86|50.26|52.92|50.32|52.86|50.26|0
1637047060000|2021-11-16 07:17:40|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637047070000|2021-11-16 07:17:50|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637047080000|2021-11-16 07:18:00|52.88|50.28|52.86|50.26|52.9|50.3|52.86|50.26|0
1637047090000|2021-11-16 07:18:10|52.88|50.28|52.9|50.3|52.9|50.3|52.88|50.28|0
1637047100000|2021-11-16 07:18:20|52.88|50.28|52.86|50.26|52.88|50.28|52.86|50.26|0
1637047110000|2021-11-16 07:18:30|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637047120000|2021-11-16 07:18:40|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637047140000|2021-11-16 07:19:00|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637047150000|2021-11-16 07:19:10|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637047160000|2021-11-16 07:19:20|52.9|50.3|52.93|50.33|52.93|50.33|52.9|50.3|0
1637047170000|2021-11-16 07:19:30|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637047190000|2021-11-16 07:19:50|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637047200000|2021-11-16 07:20:00|52.85|50.25|52.83|50.23|52.85|50.25|52.83|50.23|0
1637047210000|2021-11-16 07:20:10|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637047230000|2021-11-16 07:20:30|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637047240000|2021-11-16 07:20:40|52.86|50.26|52.86|50.26|52.88|50.28|52.86|50.26|0
1637047250000|2021-11-16 07:20:50|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637047260000|2021-11-16 07:21:00|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637047270000|2021-11-16 07:21:10|52.9|50.3|52.93|50.33|52.93|50.33|52.9|50.3|0
1637047290000|2021-11-16 07:21:30|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637047330000|2021-11-16 07:22:10|52.81|50.21|52.83|50.23|52.86|50.26|52.81|50.21|0
1637047340000|2021-11-16 07:22:20|52.86|50.26|52.86|50.26|52.86|50.26|52.83|50.23|0
1637047360000|2021-11-16 07:22:40|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637047410000|2021-11-16 07:23:30|52.88|50.28|52.85|50.25|52.88|50.28|52.85|50.25|0
1637047420000|2021-11-16 07:23:40|52.86|50.26|52.83|50.23|52.86|50.26|52.83|50.23|0
1637047430000|2021-11-16 07:23:50|52.85|50.25|52.86|50.26|52.86|50.26|52.85|50.25|0
1637047440000|2021-11-16 07:24:00|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637047480000|2021-11-16 07:24:40|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637047490000|2021-11-16 07:24:50|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637047500000|2021-11-16 07:25:00|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637047510000|2021-11-16 07:25:10|52.83|50.23|52.83|50.23|52.83|50.23|52.79|50.19|0
1637047550000|2021-11-16 07:25:50|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637047560000|2021-11-16 07:26:00|52.83|50.23|52.83|50.23|52.83|50.23|52.79|50.19|0
1637047570000|2021-11-16 07:26:10|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637047580000|2021-11-16 07:26:20|52.89|50.29|52.89|50.29|52.89|50.29|52.86|50.26|0
1637047590000|2021-11-16 07:26:30|52.86|50.26|52.88|50.28|52.88|50.28|52.86|50.26|0
1637047600000|2021-11-16 07:26:40|52.89|50.29|52.89|50.29|52.89|50.29|52.86|50.26|0
1637047610000|2021-11-16 07:26:50|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637047640000|2021-11-16 07:27:20|52.83|50.23|52.86|50.26|52.86|50.26|52.83|50.23|0
1637047660000|2021-11-16 07:27:40|52.88|50.28|52.86|50.26|52.88|50.28|52.86|50.26|0
1637047700000|2021-11-16 07:28:20|52.88|50.28|52.86|50.26|52.88|50.28|52.86|50.26|0
1637047720000|2021-11-16 07:28:40|52.88|50.28|52.89|50.29|52.89|50.29|52.88|50.28|0
1637047730000|2021-11-16 07:28:50|52.88|50.28|52.86|50.26|52.88|50.28|52.86|50.26|0
1637047740000|2021-11-16 07:29:00|52.88|50.28|52.86|50.26|52.88|50.28|52.86|50.26|0
1637047790000|2021-11-16 07:29:50|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637047800000|2021-11-16 07:30:00|52.93|50.33|52.93|50.33|52.93|50.33|52.89|50.29|0
1637047840000|2021-11-16 07:30:40|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637047850000|2021-11-16 07:30:50|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637047880000|2021-11-16 07:31:20|52.96|50.36|52.93|50.33|52.96|50.36|52.93|50.33|0
1637047900000|2021-11-16 07:31:40|52.94|50.34|52.93|50.33|52.94|50.34|52.93|50.33|0
1637047910000|2021-11-16 07:31:50|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637047920000|2021-11-16 07:32:00|52.93|50.33|52.89|50.29|52.93|50.33|52.89|50.29|0
1637047930000|2021-11-16 07:32:10|52.91|50.31|52.91|50.31|52.93|50.33|52.91|50.31|0
1637047940000|2021-11-16 07:32:20|52.93|50.33|52.91|50.31|52.93|50.33|52.91|50.31|0
1637047950000|2021-11-16 07:32:30|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637048000000|2021-11-16 07:33:20|52.91|50.31|52.93|50.33|52.93|50.33|52.89|50.29|0
1637048010000|2021-11-16 07:33:30|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637048020000|2021-11-16 07:33:40|52.86|50.26|52.88|50.28|52.89|50.29|52.86|50.26|0
1637048030000|2021-11-16 07:33:50|52.89|50.29|52.86|50.26|52.89|50.29|52.86|50.26|0
1637048040000|2021-11-16 07:34:00|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637048050000|2021-11-16 07:34:10|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637048070000|2021-11-16 07:34:30|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637048090000|2021-11-16 07:34:50|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637048110000|2021-11-16 07:35:10|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637048120000|2021-11-16 07:35:20|52.86|50.26|52.82|50.22|52.86|50.26|52.82|50.22|0
1637048130000|2021-11-16 07:35:30|52.86|50.26|52.84|50.24|52.86|50.26|52.84|50.24|0
1637048140000|2021-11-16 07:35:40|52.82|50.22|52.86|50.26|52.86|50.26|52.82|50.22|0
1637048170000|2021-11-16 07:36:10|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637048180000|2021-11-16 07:36:20|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637048190000|2021-11-16 07:36:30|52.89|50.29|52.92|50.32|52.92|50.32|52.89|50.29|0
1637048200000|2021-11-16 07:36:40|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637048240000|2021-11-16 07:37:20|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637048250000|2021-11-16 07:37:30|52.84|50.24|52.86|50.26|52.86|50.26|52.84|50.24|0
1637048260000|2021-11-16 07:37:40|52.82|50.22|52.82|50.22|52.86|50.26|52.82|50.22|0
1637048270000|2021-11-16 07:37:50|52.86|50.26|52.82|50.22|52.86|50.26|52.82|50.22|0
1637048290000|2021-11-16 07:38:10|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637048300000|2021-11-16 07:38:20|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637048310000|2021-11-16 07:38:30|52.79|50.19|52.82|50.22|52.82|50.22|52.79|50.19|0
1637048340000|2021-11-16 07:39:00|52.79|50.19|52.82|50.22|52.82|50.22|52.79|50.19|0
1637048380000|2021-11-16 07:39:40|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637048400000|2021-11-16 07:40:00|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637048410000|2021-11-16 07:40:10|52.81|50.21|52.79|50.19|52.81|50.21|52.79|50.19|0
1637048430000|2021-11-16 07:40:30|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637048460000|2021-11-16 07:41:00|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637048480000|2021-11-16 07:41:20|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637048490000|2021-11-16 07:41:30|52.79|50.19|52.75|50.15|52.79|50.19|52.75|50.15|0
1637048540000|2021-11-16 07:42:20|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637048570000|2021-11-16 07:42:50|52.69|50.09|52.72|50.12|52.72|50.12|52.69|50.09|0
1637048600000|2021-11-16 07:43:20|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637048620000|2021-11-16 07:43:40|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637048630000|2021-11-16 07:43:50|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637048650000|2021-11-16 07:44:10|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637048660000|2021-11-16 07:44:20|52.82|50.22|52.82|50.22|52.82|50.22|52.79|50.19|0
1637048680000|2021-11-16 07:44:40|52.79|50.19|52.82|50.22|52.82|50.22|52.79|50.19|0
1637048700000|2021-11-16 07:45:00|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637048740000|2021-11-16 07:45:40|52.8|50.2|52.79|50.19|52.8|50.2|52.79|50.19|0
1637048750000|2021-11-16 07:45:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637048760000|2021-11-16 07:46:00|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637048790000|2021-11-16 07:46:30|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637048800000|2021-11-16 07:46:40|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637048820000|2021-11-16 07:47:00|52.72|50.12|52.73|50.13|52.73|50.13|52.72|50.12|0
1637048830000|2021-11-16 07:47:10|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637048870000|2021-11-16 07:47:50|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637048900000|2021-11-16 07:48:20|52.78|50.18|52.77|50.17|52.78|50.18|52.77|50.17|0
1637048910000|2021-11-16 07:48:30|52.78|50.18|52.77|50.17|52.78|50.18|52.77|50.17|0
1637048920000|2021-11-16 07:48:40|52.78|50.18|52.78|50.18|52.78|50.18|52.77|50.17|0
1637048970000|2021-11-16 07:49:30|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637048990000|2021-11-16 07:49:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637049000000|2021-11-16 07:50:00|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637049010000|2021-11-16 07:50:10|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637049050000|2021-11-16 07:50:50|52.77|50.17|52.75|50.15|52.77|50.17|52.75|50.15|0
1637049060000|2021-11-16 07:51:00|52.78|50.18|52.77|50.17|52.78|50.18|52.77|50.17|0
1637049070000|2021-11-16 07:51:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637049080000|2021-11-16 07:51:20|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637049090000|2021-11-16 07:51:30|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637049180000|2021-11-16 07:53:00|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637049190000|2021-11-16 07:53:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637049220000|2021-11-16 07:53:40|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637049230000|2021-11-16 07:53:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637049300000|2021-11-16 07:55:00|52.81|50.21|52.8|50.2|52.81|50.21|52.8|50.2|0
1637049310000|2021-11-16 07:55:10|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637049340000|2021-11-16 07:55:40|52.78|50.18|52.81|50.21|52.81|50.21|52.78|50.18|0
1637049370000|2021-11-16 07:56:10|52.85|50.25|52.83|50.23|52.85|50.25|52.83|50.23|0
1637049380000|2021-11-16 07:56:20|52.81|50.21|52.85|50.25|52.85|50.25|52.81|50.21|0
1637049390000|2021-11-16 07:56:30|52.88|50.28|52.88|50.28|52.88|50.28|52.87|50.27|0
1637049400000|2021-11-16 07:56:40|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637049440000|2021-11-16 07:57:20|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637049460000|2021-11-16 07:57:40|52.9|50.3|52.91|50.31|52.91|50.31|52.9|50.3|0
1637049480000|2021-11-16 07:58:00|52.88|50.28|52.88|50.28|52.88|50.28|52.85|50.25|0
1637049490000|2021-11-16 07:58:10|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637049500000|2021-11-16 07:58:20|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637049510000|2021-11-16 07:58:30|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637049520000|2021-11-16 07:58:40|52.9|50.3|52.91|50.31|52.91|50.31|52.9|50.3|0
1637049530000|2021-11-16 07:58:50|52.9|50.3|52.88|50.28|52.9|50.3|52.88|50.28|0
1637049550000|2021-11-16 07:59:10|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637049560000|2021-11-16 07:59:20|52.88|50.28|52.9|50.3|52.9|50.3|52.88|50.28|0
1637049570000|2021-11-16 07:59:30|52.91|50.31|52.88|50.28|52.91|50.31|52.88|50.28|0
1637049580000|2021-11-16 07:59:40|52.91|50.31|52.88|50.28|52.91|50.31|52.88|50.28|0
1637049590000|2021-11-16 07:59:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637049600000|2021-11-16 08:00:00|52.88|50.28|52.81|50.21|52.88|50.28|52.81|50.21|0
1637049610000|2021-11-16 08:00:10|52.8|50.2|52.78|50.18|52.8|50.2|52.78|50.18|0
1637049620000|2021-11-16 08:00:20|52.81|50.21|52.8|50.2|52.81|50.21|52.8|50.2|0
1637049630000|2021-11-16 08:00:30|52.78|50.18|52.71|50.11|52.78|50.18|52.71|50.11|0
1637049640000|2021-11-16 08:00:40|52.68|50.08|52.61|50.01|52.68|50.08|52.61|50.01|0
1637049660000|2021-11-16 08:01:00|52.63|50.03|52.61|50.01|52.64|50.04|52.61|50.01|0
1637049670000|2021-11-16 08:01:10|52.64|50.04|52.63|50.03|52.64|50.04|52.63|50.03|0
1637049680000|2021-11-16 08:01:20|52.58|49.98|52.58|49.98|52.58|49.98|52.58|49.98|0
1637049690000|2021-11-16 08:01:30|52.54|49.94|52.54|49.94|52.58|49.98|52.54|49.94|0
1637049700000|2021-11-16 08:01:40|52.58|49.98|52.61|50.01|52.61|50.01|52.58|49.98|0
1637049710000|2021-11-16 08:01:50|52.58|49.98|52.54|49.94|52.58|49.98|52.54|49.94|0
1637049720000|2021-11-16 08:02:00|52.51|49.91|52.54|49.94|52.58|49.98|52.51|49.91|0
1637049730000|2021-11-16 08:02:10|52.58|49.98|52.61|50.01|52.61|50.01|52.54|49.94|0
1637049740000|2021-11-16 08:02:20|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1637049750000|2021-11-16 08:02:30|52.61|50.01|52.59|49.99|52.61|50.01|52.59|49.99|0
1637049760000|2021-11-16 08:02:40|52.61|50.01|52.58|49.98|52.61|50.01|52.58|49.98|0
1637049770000|2021-11-16 08:02:50|52.59|49.99|52.61|50.01|52.61|50.01|52.59|49.99|0
1637049780000|2021-11-16 08:03:00|52.64|50.04|52.64|50.04|52.64|50.04|52.61|50.01|0
1637049790000|2021-11-16 08:03:10|52.61|50.01|52.58|49.98|52.61|50.01|52.58|49.98|0
1637049800000|2021-11-16 08:03:20|52.63|50.03|52.68|50.08|52.68|50.08|52.63|50.03|0
1637049810000|2021-11-16 08:03:30|52.64|50.04|52.61|50.01|52.64|50.04|52.61|50.01|0
1637049820000|2021-11-16 08:03:40|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1637049830000|2021-11-16 08:03:50|52.61|50.01|52.64|50.04|52.64|50.04|52.61|50.01|0
1637049840000|2021-11-16 08:04:00|52.68|50.08|52.68|50.08|52.68|50.08|52.64|50.04|0
1637049850000|2021-11-16 08:04:10|52.64|50.04|52.64|50.04|52.68|50.08|52.64|50.04|0
1637049860000|2021-11-16 08:04:20|52.68|50.08|52.64|50.04|52.68|50.08|52.64|50.04|0
1637049880000|2021-11-16 08:04:40|52.66|50.06|52.68|50.08|52.68|50.08|52.64|50.04|0
1637049900000|2021-11-16 08:05:00|52.49|50.29|52.49|50.29|52.49|50.29|52.48|50.28|0
1637049910000|2021-11-16 08:05:10|52.51|50.31|52.58|50.38|52.58|50.38|52.51|50.31|0
1637049920000|2021-11-16 08:05:20|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1637049930000|2021-11-16 08:05:30|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637049940000|2021-11-16 08:05:40|52.53|50.33|52.51|50.31|52.54|50.34|52.51|50.31|0
1637049950000|2021-11-16 08:05:50|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637049960000|2021-11-16 08:06:00|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637049970000|2021-11-16 08:06:10|52.48|50.28|52.47|50.27|52.48|50.28|52.47|50.27|0
1637049980000|2021-11-16 08:06:20|52.51|50.31|52.47|50.27|52.51|50.31|52.47|50.27|0
1637049990000|2021-11-16 08:06:30|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637050000000|2021-11-16 08:06:40|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1637050010000|2021-11-16 08:06:50|52.53|50.33|52.51|50.31|52.53|50.33|52.51|50.31|0
1637050020000|2021-11-16 08:07:00|52.54|50.34|52.58|50.38|52.58|50.38|52.54|50.34|0
1637050030000|2021-11-16 08:07:10|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637050050000|2021-11-16 08:07:30|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637050060000|2021-11-16 08:07:40|52.66|50.46|52.68|50.48|52.68|50.48|52.66|50.46|0
1637050080000|2021-11-16 08:08:00|52.64|50.44|52.61|50.41|52.64|50.44|52.61|50.41|0
1637050090000|2021-11-16 08:08:10|52.58|50.38|52.58|50.38|52.58|50.38|52.54|50.34|0
1637050100000|2021-11-16 08:08:20|52.59|50.39|52.61|50.41|52.61|50.41|52.58|50.38|0
1637050110000|2021-11-16 08:08:30|52.64|50.44|52.64|50.44|52.64|50.44|52.61|50.41|0
1637050120000|2021-11-16 08:08:40|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637050130000|2021-11-16 08:08:50|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1637050150000|2021-11-16 08:09:10|52.69|50.49|52.68|50.48|52.71|50.51|52.68|50.48|0
1637050160000|2021-11-16 08:09:20|52.66|50.46|52.68|50.48|52.68|50.48|52.66|50.46|0
1637050170000|2021-11-16 08:09:30|52.71|50.51|52.71|50.51|52.71|50.51|52.68|50.48|0
1637050180000|2021-11-16 08:09:40|52.68|50.48|52.64|50.44|52.68|50.48|52.64|50.44|0
1637050190000|2021-11-16 08:09:50|52.66|50.46|52.64|50.44|52.66|50.46|52.64|50.44|0
1637050200000|2021-11-16 08:10:00|52.61|50.41|52.64|50.44|52.64|50.44|52.61|50.41|0
1637050210000|2021-11-16 08:10:10|52.66|50.46|52.68|50.48|52.68|50.48|52.64|50.44|0
1637050250000|2021-11-16 08:10:50|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1637050260000|2021-11-16 08:11:00|52.69|50.49|52.71|50.51|52.71|50.51|52.68|50.48|0
1637050270000|2021-11-16 08:11:10|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1637050280000|2021-11-16 08:11:20|52.71|50.51|52.71|50.51|52.71|50.51|52.69|50.49|0
1637050300000|2021-11-16 08:11:40|52.73|50.53|52.74|50.54|52.74|50.54|52.73|50.53|0
1637050310000|2021-11-16 08:11:50|52.71|50.51|52.67|50.47|52.71|50.51|52.67|50.47|0
1637050320000|2021-11-16 08:12:00|52.69|50.49|52.71|50.51|52.71|50.51|52.69|50.49|0
1637050340000|2021-11-16 08:12:20|52.74|50.54|52.67|50.47|52.74|50.54|52.67|50.47|0
1637050350000|2021-11-16 08:12:30|52.69|50.49|52.67|50.47|52.71|50.51|52.67|50.47|0
1637050360000|2021-11-16 08:12:40|52.69|50.49|52.67|50.47|52.69|50.49|52.66|50.46|0
1637050370000|2021-11-16 08:12:50|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1637050390000|2021-11-16 08:13:10|52.73|50.53|52.74|50.54|52.74|50.54|52.73|50.53|0
1637050420000|2021-11-16 08:13:40|52.73|50.53|52.71|50.51|52.73|50.53|52.71|50.51|0
1637050430000|2021-11-16 08:13:50|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637050440000|2021-11-16 08:14:00|52.64|50.44|52.67|50.47|52.67|50.47|52.64|50.44|0
1637050450000|2021-11-16 08:14:10|52.64|50.44|52.69|50.49|52.69|50.49|52.64|50.44|0
1637050460000|2021-11-16 08:14:20|52.71|50.51|52.74|50.54|52.74|50.54|52.71|50.51|0
1637050480000|2021-11-16 08:14:40|52.78|50.58|52.74|50.54|52.78|50.58|52.74|50.54|0
1637050500000|2021-11-16 08:15:00|52.78|50.58|52.74|50.54|52.78|50.58|52.74|50.54|0
1637050520000|2021-11-16 08:15:20|52.71|50.51|52.72|50.52|52.72|50.52|52.71|50.51|0
1637050530000|2021-11-16 08:15:30|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1637050560000|2021-11-16 08:16:00|52.74|50.54|52.71|50.51|52.74|50.54|52.71|50.51|0
1637050570000|2021-11-16 08:16:10|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637050580000|2021-11-16 08:16:20|52.69|50.49|52.71|50.51|52.71|50.51|52.69|50.49|0
1637050600000|2021-11-16 08:16:40|52.69|50.49|52.64|50.44|52.69|50.49|52.64|50.44|0
1637050610000|2021-11-16 08:16:50|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637050620000|2021-11-16 08:17:00|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637050630000|2021-11-16 08:17:10|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637050660000|2021-11-16 08:17:40|52.64|50.44|52.66|50.46|52.66|50.46|52.64|50.44|0
1637050670000|2021-11-16 08:17:50|52.64|50.44|52.66|50.46|52.66|50.46|52.64|50.44|0
1637050680000|2021-11-16 08:18:00|52.64|50.44|52.67|50.47|52.67|50.47|52.64|50.44|0
1637050690000|2021-11-16 08:18:10|52.69|50.49|52.64|50.44|52.69|50.49|52.64|50.44|0
1637050700000|2021-11-16 08:18:20|52.66|50.46|52.67|50.47|52.67|50.47|52.64|50.44|0
1637050740000|2021-11-16 08:19:00|52.66|50.46|52.64|50.44|52.66|50.46|52.64|50.44|0
1637050760000|2021-11-16 08:19:20|52.62|50.42|52.64|50.44|52.64|50.44|52.62|50.42|0
1637050770000|2021-11-16 08:19:30|52.66|50.46|52.64|50.44|52.66|50.46|52.64|50.44|0
1637050780000|2021-11-16 08:19:40|52.66|50.46|52.67|50.47|52.67|50.47|52.66|50.46|0
1637050790000|2021-11-16 08:19:50|52.71|50.51|52.69|50.49|52.71|50.51|52.69|50.49|0
1637050800000|2021-11-16 08:20:00|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1637050820000|2021-11-16 08:20:20|52.69|50.49|52.67|50.47|52.69|50.49|52.67|50.47|0
1637050830000|2021-11-16 08:20:30|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1637050840000|2021-11-16 08:20:40|52.64|50.44|52.67|50.47|52.67|50.47|52.64|50.44|0
1637050860000|2021-11-16 08:21:00|52.69|50.49|52.7|50.5|52.7|50.5|52.69|50.49|0
1637050870000|2021-11-16 08:21:10|52.67|50.47|52.64|50.44|52.67|50.47|52.64|50.44|0
1637050880000|2021-11-16 08:21:20|52.65|50.45|52.64|50.44|52.65|50.45|52.64|50.44|0
1637050890000|2021-11-16 08:21:30|52.67|50.47|52.67|50.47|52.67|50.47|52.64|50.44|0
1637050900000|2021-11-16 08:21:40|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1637050910000|2021-11-16 08:21:50|52.7|50.5|52.67|50.47|52.7|50.5|52.67|50.47|0
1637050960000|2021-11-16 08:22:40|52.7|50.5|52.69|50.49|52.7|50.5|52.69|50.49|0
1637050970000|2021-11-16 08:22:50|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637050990000|2021-11-16 08:23:10|52.69|50.49|52.69|50.49|52.69|50.49|52.67|50.47|0
1637051000000|2021-11-16 08:23:20|52.7|50.5|52.7|50.5|52.7|50.5|52.67|50.47|0
1637051030000|2021-11-16 08:23:50|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1637051040000|2021-11-16 08:24:00|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1637051050000|2021-11-16 08:24:10|52.8|50.6|52.84|50.64|52.84|50.64|52.8|50.6|0
1637051060000|2021-11-16 08:24:20|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1637051070000|2021-11-16 08:24:30|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637051090000|2021-11-16 08:24:50|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1637051100000|2021-11-16 08:25:00|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637051140000|2021-11-16 08:25:40|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1637051150000|2021-11-16 08:25:50|52.91|50.71|52.84|50.64|52.91|50.71|52.84|50.64|0
1637051160000|2021-11-16 08:26:00|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1637051170000|2021-11-16 08:26:10|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637051180000|2021-11-16 08:26:20|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1637051190000|2021-11-16 08:26:30|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637051210000|2021-11-16 08:26:50|52.8|50.6|52.77|50.57|52.8|50.6|52.77|50.57|0
1637051230000|2021-11-16 08:27:10|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1637051250000|2021-11-16 08:27:30|52.77|50.57|52.77|50.57|52.77|50.57|52.74|50.54|0
1637051280000|2021-11-16 08:28:00|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1637051290000|2021-11-16 08:28:10|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1637051300000|2021-11-16 08:28:20|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1637051350000|2021-11-16 08:29:10|52.8|50.6|52.79|50.59|52.8|50.6|52.79|50.59|0
1637051360000|2021-11-16 08:29:20|52.77|50.57|52.8|50.6|52.8|50.6|52.77|50.57|0
1637051370000|2021-11-16 08:29:30|52.84|50.64|52.87|50.67|52.87|50.67|52.84|50.64|0
1637051380000|2021-11-16 08:29:40|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637051390000|2021-11-16 08:29:50|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1637051420000|2021-11-16 08:30:20|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1637051430000|2021-11-16 08:30:30|52.89|50.69|52.84|50.64|52.89|50.69|52.84|50.64|0
1637051440000|2021-11-16 08:30:40|52.87|50.67|52.87|50.67|52.89|50.69|52.87|50.67|0
1637051460000|2021-11-16 08:31:00|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637051470000|2021-11-16 08:31:10|52.82|50.62|52.87|50.67|52.87|50.67|52.82|50.62|0
1637051480000|2021-11-16 08:31:20|52.85|50.65|52.84|50.64|52.85|50.65|52.84|50.64|0
1637051490000|2021-11-16 08:31:30|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1637051510000|2021-11-16 08:31:50|52.77|50.57|52.73|50.53|52.77|50.57|52.73|50.53|0
1637051520000|2021-11-16 08:32:00|52.75|50.55|52.77|50.57|52.77|50.57|52.75|50.55|0
1637051530000|2021-11-16 08:32:10|52.79|50.59|52.8|50.6|52.8|50.6|52.79|50.59|0
1637051540000|2021-11-16 08:32:20|52.79|50.59|52.77|50.57|52.8|50.6|52.77|50.57|0
1637051550000|2021-11-16 08:32:30|52.73|50.53|52.73|50.53|52.73|50.53|52.7|50.5|0
1637051560000|2021-11-16 08:32:40|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1637051570000|2021-11-16 08:32:50|52.78|50.58|52.8|50.6|52.8|50.6|52.78|50.58|0
1637051590000|2021-11-16 08:33:10|52.82|50.62|52.9|50.7|52.9|50.7|52.82|50.62|0
1637051620000|2021-11-16 08:33:40|52.92|50.72|52.94|50.74|52.94|50.74|52.92|50.72|0
1637051640000|2021-11-16 08:34:00|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1637051650000|2021-11-16 08:34:10|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1637051660000|2021-11-16 08:34:20|52.9|50.7|52.94|50.74|52.94|50.74|52.9|50.7|0
1637051670000|2021-11-16 08:34:30|52.95|50.75|52.97|50.77|52.97|50.77|52.95|50.75|0
1637051680000|2021-11-16 08:34:40|53|50.8|53|50.8|53|50.8|53|50.8|0
1637051690000|2021-11-16 08:34:50|53.04|50.84|53.07|50.87|53.07|50.87|53.04|50.84|0
1637051700000|2021-11-16 08:35:00|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637051720000|2021-11-16 08:35:20|53|50.8|53.07|50.87|53.07|50.87|53|50.8|0
1637051730000|2021-11-16 08:35:30|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637051740000|2021-11-16 08:35:40|53.28|51.08|53.45|51.25|53.45|51.25|53.28|51.08|0
1637051760000|2021-11-16 08:36:00|53.48|51.28|53.52|51.32|53.52|51.32|53.48|51.28|0
1637051770000|2021-11-16 08:36:10|53.58|51.38|53.5|51.3|53.58|51.38|53.5|51.3|0
1637051780000|2021-11-16 08:36:20|53.48|51.28|53.5|51.3|53.5|51.3|53.48|51.28|0
1637051790000|2021-11-16 08:36:30|53.52|51.32|53.48|51.28|53.52|51.32|53.48|51.28|0
1637051800000|2021-11-16 08:36:40|53.41|51.21|53.4|51.2|53.41|51.21|53.38|51.18|0
1637051810000|2021-11-16 08:36:50|53.38|51.18|53.38|51.18|53.38|51.18|53.34|51.14|0
1637051820000|2021-11-16 08:37:00|53.4|51.2|53.38|51.18|53.4|51.2|53.38|51.18|0
1637051830000|2021-11-16 08:37:10|53.41|51.21|53.48|51.28|53.48|51.28|53.41|51.21|0
1637051840000|2021-11-16 08:37:20|53.51|51.31|53.5|51.3|53.51|51.31|53.48|51.28|0
1637051850000|2021-11-16 08:37:30|53.51|51.31|53.48|51.28|53.51|51.31|53.48|51.28|0
1637051860000|2021-11-16 08:37:40|53.45|51.25|53.45|51.25|53.46|51.26|53.45|51.25|0
1637051870000|2021-11-16 08:37:50|53.48|51.28|53.45|51.25|53.48|51.28|53.45|51.25|0
1637051890000|2021-11-16 08:38:10|53.46|51.26|53.5|51.3|53.5|51.3|53.46|51.26|0
1637051900000|2021-11-16 08:38:20|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1637051910000|2021-11-16 08:38:30|53.45|51.25|53.41|51.21|53.45|51.25|53.41|51.21|0
1637051930000|2021-11-16 08:38:50|53.45|51.25|53.48|51.28|53.48|51.28|53.45|51.25|0
1637051940000|2021-11-16 08:39:00|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1637051950000|2021-11-16 08:39:10|53.51|51.31|53.51|51.31|53.55|51.35|53.51|51.31|0
1637051960000|2021-11-16 08:39:20|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1637051970000|2021-11-16 08:39:30|53.45|51.25|53.48|51.28|53.48|51.28|53.45|51.25|0
1637051980000|2021-11-16 08:39:40|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1637051990000|2021-11-16 08:39:50|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1637052000000|2021-11-16 08:40:00|53.46|51.26|53.48|51.28|53.48|51.28|53.46|51.26|0
1637052010000|2021-11-16 08:40:10|53.46|51.26|53.41|51.21|53.46|51.26|53.41|51.21|0
1637052020000|2021-11-16 08:40:20|53.38|51.18|53.38|51.18|53.39|51.19|53.38|51.18|0
1637052030000|2021-11-16 08:40:30|53.36|51.16|53.38|51.18|53.38|51.18|53.36|51.16|0
1637052040000|2021-11-16 08:40:40|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1637052060000|2021-11-16 08:41:00|53.38|51.18|53.34|51.14|53.38|51.18|53.34|51.14|0
1637052070000|2021-11-16 08:41:10|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1637052100000|2021-11-16 08:41:40|53.36|51.16|53.31|51.11|53.36|51.16|53.31|51.11|0
1637052120000|2021-11-16 08:42:00|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637052130000|2021-11-16 08:42:10|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1637052140000|2021-11-16 08:42:20|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1637052150000|2021-11-16 08:42:30|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637052160000|2021-11-16 08:42:40|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637052170000|2021-11-16 08:42:50|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637052180000|2021-11-16 08:43:00|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637052190000|2021-11-16 08:43:10|53.2|51|53.2|51|53.2|51|53.2|51|0
1637052200000|2021-11-16 08:43:20|53.17|50.97|53.17|50.97|53.2|51|53.17|50.97|0
1637052220000|2021-11-16 08:43:40|53.2|51|53.17|50.97|53.2|51|53.17|50.97|0
1637052230000|2021-11-16 08:43:50|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637052240000|2021-11-16 08:44:00|53.17|50.97|53.2|51|53.2|51|53.17|50.97|0
1637052250000|2021-11-16 08:44:10|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637052260000|2021-11-16 08:44:20|53.27|51.07|53.31|51.11|53.31|51.11|53.27|51.07|0
1637052270000|2021-11-16 08:44:30|53.27|51.07|53.27|51.07|53.29|51.09|53.27|51.07|0
1637052280000|2021-11-16 08:44:40|53.31|51.11|53.34|51.14|53.34|51.14|53.31|51.11|0
1637052290000|2021-11-16 08:44:50|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637052300000|2021-11-16 08:45:00|53.34|51.14|53.36|51.16|53.37|51.17|53.34|51.14|0
1637052310000|2021-11-16 08:45:10|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637052320000|2021-11-16 08:45:20|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637052330000|2021-11-16 08:45:30|53.27|51.07|53.32|51.12|53.32|51.12|53.27|51.07|0
1637052340000|2021-11-16 08:45:40|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637052350000|2021-11-16 08:45:50|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637052360000|2021-11-16 08:46:00|53.29|51.09|53.27|51.07|53.29|51.09|53.27|51.07|0
1637052390000|2021-11-16 08:46:30|53.24|51.04|53.25|51.05|53.25|51.05|53.24|51.04|0
1637052400000|2021-11-16 08:46:40|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637052410000|2021-11-16 08:46:50|53.24|51.04|53.2|51|53.24|51.04|53.2|51|0
1637052420000|2021-11-16 08:47:00|53.24|51.04|53.22|51.02|53.24|51.04|53.2|51|0
1637052430000|2021-11-16 08:47:10|53.2|51|53.27|51.07|53.27|51.07|53.2|51|0
1637052450000|2021-11-16 08:47:30|53.29|51.09|53.3|51.1|53.3|51.1|53.29|51.09|0
1637052460000|2021-11-16 08:47:40|53.27|51.07|53.37|51.17|53.37|51.17|53.27|51.07|0
1637052470000|2021-11-16 08:47:50|53.39|51.19|53.37|51.17|53.39|51.19|53.37|51.17|0
1637052480000|2021-11-16 08:48:00|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637052490000|2021-11-16 08:48:10|53.37|51.17|53.34|51.14|53.37|51.17|53.34|51.14|0
1637052510000|2021-11-16 08:48:30|53.37|51.17|53.36|51.16|53.37|51.17|53.36|51.16|0
1637052520000|2021-11-16 08:48:40|53.37|51.17|53.34|51.14|53.39|51.19|53.34|51.14|0
1637052530000|2021-11-16 08:48:50|53.3|51.1|53.24|51.04|53.3|51.1|53.24|51.04|0
1637052540000|2021-11-16 08:49:00|53.27|51.07|53.27|51.07|53.27|51.07|53.24|51.04|0
1637052550000|2021-11-16 08:49:10|53.25|51.05|53.27|51.07|53.27|51.07|53.25|51.05|0
1637052570000|2021-11-16 08:49:30|53.29|51.09|53.3|51.1|53.3|51.1|53.27|51.07|0
1637052580000|2021-11-16 08:49:40|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637052590000|2021-11-16 08:49:50|53.36|51.16|53.34|51.14|53.36|51.16|53.34|51.14|0
1637052600000|2021-11-16 08:50:00|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1637052610000|2021-11-16 08:50:10|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637052620000|2021-11-16 08:50:20|53.37|51.17|53.34|51.14|53.37|51.17|53.34|51.14|0
1637052650000|2021-11-16 08:50:50|53.36|51.16|53.37|51.17|53.37|51.17|53.36|51.16|0
1637052660000|2021-11-16 08:51:00|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637052670000|2021-11-16 08:51:10|53.32|51.12|53.34|51.14|53.34|51.14|53.32|51.12|0
1637052680000|2021-11-16 08:51:20|53.3|51.1|53.32|51.12|53.32|51.12|53.3|51.1|0
1637052690000|2021-11-16 08:51:30|53.3|51.1|53.32|51.12|53.32|51.12|53.3|51.1|0
1637052700000|2021-11-16 08:51:40|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637052710000|2021-11-16 08:51:50|53.32|51.12|53.34|51.14|53.34|51.14|53.32|51.12|0
1637052720000|2021-11-16 08:52:00|53.32|51.12|53.34|51.14|53.34|51.14|53.32|51.12|0
1637052730000|2021-11-16 08:52:10|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1637052740000|2021-11-16 08:52:20|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637052750000|2021-11-16 08:52:30|53.32|51.12|53.27|51.07|53.32|51.12|53.27|51.07|0
1637052760000|2021-11-16 08:52:40|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637052780000|2021-11-16 08:53:00|53.37|51.17|53.34|51.14|53.37|51.17|53.34|51.14|0
1637052790000|2021-11-16 08:53:10|53.3|51.1|53.27|51.07|53.3|51.1|53.27|51.07|0
1637052800000|2021-11-16 08:53:20|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637052830000|2021-11-16 08:53:50|53.32|51.12|53.29|51.09|53.32|51.12|53.29|51.09|0
1637052840000|2021-11-16 08:54:00|53.3|51.1|53.27|51.07|53.3|51.1|53.27|51.07|0
1637052850000|2021-11-16 08:54:10|53.29|51.09|53.3|51.1|53.3|51.1|53.29|51.09|0
1637052880000|2021-11-16 08:54:40|53.34|51.14|53.4|51.2|53.4|51.2|53.34|51.14|0
1637052890000|2021-11-16 08:54:50|53.39|51.19|53.4|51.2|53.4|51.2|53.39|51.19|0
1637052900000|2021-11-16 08:55:00|53.44|51.24|53.4|51.2|53.47|51.27|53.4|51.2|0
1637052910000|2021-11-16 08:55:10|53.42|51.22|53.42|51.22|53.42|51.22|53.4|51.2|0
1637052920000|2021-11-16 08:55:20|53.4|51.2|53.37|51.17|53.4|51.2|53.37|51.17|0
1637052930000|2021-11-16 08:55:30|53.35|51.15|53.34|51.14|53.35|51.15|53.34|51.14|0
1637052940000|2021-11-16 08:55:40|53.4|51.2|53.44|51.24|53.44|51.24|53.4|51.2|0
1637052950000|2021-11-16 08:55:50|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1637052960000|2021-11-16 08:56:00|53.44|51.24|53.4|51.2|53.44|51.24|53.4|51.2|0
1637052980000|2021-11-16 08:56:20|53.42|51.22|53.4|51.2|53.44|51.24|53.4|51.2|0
1637052990000|2021-11-16 08:56:30|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637053000000|2021-11-16 08:56:40|53.3|51.1|53.34|51.14|53.34|51.14|53.3|51.1|0
1637053010000|2021-11-16 08:56:50|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637053040000|2021-11-16 08:57:20|53.3|51.1|53.33|51.13|53.33|51.13|53.3|51.1|0
1637053050000|2021-11-16 08:57:30|53.32|51.12|53.33|51.13|53.33|51.13|53.32|51.12|0
1637053080000|2021-11-16 08:58:00|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637053090000|2021-11-16 08:58:10|53.33|51.13|53.33|51.13|53.35|51.15|53.33|51.13|0
1637053100000|2021-11-16 08:58:20|53.3|51.1|53.32|51.12|53.33|51.13|53.3|51.1|0
1637053110000|2021-11-16 08:58:30|53.3|51.1|53.32|51.12|53.32|51.12|53.3|51.1|0
1637053120000|2021-11-16 08:58:40|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637053140000|2021-11-16 08:59:00|53.32|51.12|53.3|51.1|53.32|51.12|53.3|51.1|0
1637053150000|2021-11-16 08:59:10|53.27|51.07|53.23|51.03|53.27|51.07|53.23|51.03|0
1637053160000|2021-11-16 08:59:20|53.27|51.07|53.28|51.08|53.28|51.08|53.27|51.07|0
1637053170000|2021-11-16 08:59:30|53.3|51.1|53.33|51.13|53.33|51.13|53.3|51.1|0
1637053180000|2021-11-16 08:59:40|53.35|51.15|53.37|51.17|53.37|51.17|53.35|51.15|0
1637053190000|2021-11-16 08:59:50|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1637053200000|2021-11-16 09:00:00|53.37|51.17|53.3|51.1|53.37|51.17|53.3|51.1|0
1637053220000|2021-11-16 09:00:20|53.33|51.13|53.3|51.1|53.33|51.13|53.3|51.1|0
1637053230000|2021-11-16 09:00:30|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637053240000|2021-11-16 09:00:40|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637053250000|2021-11-16 09:00:50|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637053260000|2021-11-16 09:01:00|53.26|51.06|53.23|51.03|53.26|51.06|53.23|51.03|0
1637053270000|2021-11-16 09:01:10|53.2|51|53.16|50.96|53.2|51|53.16|50.96|0
1637053280000|2021-11-16 09:01:20|53.2|51|53.2|51|53.2|51|53.18|50.98|0
1637053290000|2021-11-16 09:01:30|53.18|50.98|53.23|51.03|53.23|51.03|53.16|50.96|0
1637053320000|2021-11-16 09:02:00|53.26|51.06|53.23|51.03|53.26|51.06|53.23|51.03|0
1637053350000|2021-11-16 09:02:30|53.21|51.01|53.2|51|53.21|51.01|53.2|51|0
1637053390000|2021-11-16 09:03:10|53.18|50.98|53.2|51|53.2|51|53.18|50.98|0
1637053400000|2021-11-16 09:03:20|53.16|50.96|53.2|51|53.2|51|53.16|50.96|0
1637053410000|2021-11-16 09:03:30|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637053430000|2021-11-16 09:03:50|53.2|51|53.18|50.98|53.2|51|53.18|50.98|0
1637053440000|2021-11-16 09:04:00|53.2|51|53.23|51.03|53.23|51.03|53.2|51|0
1637053450000|2021-11-16 09:04:10|53.21|51.01|53.2|51|53.21|51.01|53.2|51|0
1637053460000|2021-11-16 09:04:20|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1637053480000|2021-11-16 09:04:40|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637053490000|2021-11-16 09:04:50|53.33|51.13|53.37|51.17|53.37|51.17|53.33|51.13|0
1637053500000|2021-11-16 09:05:00|53.35|51.15|53.37|51.17|53.37|51.17|53.33|51.13|0
1637053510000|2021-11-16 09:05:10|53.33|51.13|53.37|51.17|53.37|51.17|53.33|51.13|0
1637053520000|2021-11-16 09:05:20|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637053550000|2021-11-16 09:05:50|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637053560000|2021-11-16 09:06:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637053570000|2021-11-16 09:06:10|53.3|51.1|53.3|51.1|53.31|51.11|53.3|51.1|0
1637053580000|2021-11-16 09:06:20|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637053590000|2021-11-16 09:06:30|53.3|51.1|53.33|51.13|53.33|51.13|53.3|51.1|0
1637053600000|2021-11-16 09:06:40|53.31|51.11|53.33|51.13|53.33|51.13|53.3|51.1|0
1637053610000|2021-11-16 09:06:50|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637053620000|2021-11-16 09:07:00|53.31|51.11|53.33|51.13|53.33|51.13|53.31|51.11|0
1637053630000|2021-11-16 09:07:10|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637053650000|2021-11-16 09:07:30|53.28|51.08|53.26|51.06|53.28|51.08|53.26|51.06|0
1637053660000|2021-11-16 09:07:40|53.28|51.08|53.3|51.1|53.3|51.1|53.28|51.08|0
1637053680000|2021-11-16 09:08:00|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637053740000|2021-11-16 09:09:00|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637053760000|2021-11-16 09:09:20|53.28|51.08|53.26|51.06|53.28|51.08|53.26|51.06|0
1637053770000|2021-11-16 09:09:30|53.23|51.03|53.21|51.01|53.23|51.03|53.21|51.01|0
1637053780000|2021-11-16 09:09:40|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637053800000|2021-11-16 09:10:00|53.21|51.01|53.23|51.03|53.23|51.03|53.21|51.01|0
1637053820000|2021-11-16 09:10:20|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637053830000|2021-11-16 09:10:30|53.16|50.96|53.19|50.99|53.19|50.99|53.16|50.96|0
1637053840000|2021-11-16 09:10:40|53.23|51.03|53.23|51.03|53.23|51.03|53.19|50.99|0
1637053870000|2021-11-16 09:11:10|53.16|50.96|53.16|50.96|53.19|50.99|53.16|50.96|0
1637053910000|2021-11-16 09:11:50|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1637053920000|2021-11-16 09:12:00|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1637053960000|2021-11-16 09:12:40|53.16|50.96|53.12|50.92|53.16|50.96|53.12|50.92|0
1637053970000|2021-11-16 09:12:50|53.16|50.96|53.14|50.94|53.16|50.96|53.14|50.94|0
1637053980000|2021-11-16 09:13:00|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1637054000000|2021-11-16 09:13:20|53.16|50.96|53.16|50.96|53.16|50.96|53.12|50.92|0
1637054010000|2021-11-16 09:13:30|53.17|50.97|53.16|50.96|53.19|50.99|53.16|50.96|0
1637054020000|2021-11-16 09:13:40|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637054030000|2021-11-16 09:13:50|53.16|50.96|53.16|50.96|53.19|50.99|53.16|50.96|0
1637054070000|2021-11-16 09:14:30|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1637054100000|2021-11-16 09:15:00|53.09|50.89|53.12|50.92|53.12|50.92|53.09|50.89|0
1637054110000|2021-11-16 09:15:10|53.16|50.96|53.12|50.92|53.16|50.96|53.12|50.92|0
1637054130000|2021-11-16 09:15:30|53.16|50.96|53.12|50.92|53.16|50.96|53.12|50.92|0
1637054150000|2021-11-16 09:15:50|53.14|50.94|53.16|50.96|53.16|50.96|53.14|50.94|0
1637054160000|2021-11-16 09:16:00|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637054170000|2021-11-16 09:16:10|53.12|50.92|53.14|50.94|53.14|50.94|53.12|50.92|0
1637054180000|2021-11-16 09:16:20|53.12|50.92|53.16|50.96|53.16|50.96|53.12|50.92|0
1637054220000|2021-11-16 09:17:00|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1637054230000|2021-11-16 09:17:10|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637054290000|2021-11-16 09:18:10|53.15|50.95|53.19|50.99|53.19|50.99|53.15|50.95|0
1637054300000|2021-11-16 09:18:20|53.17|50.97|53.17|50.97|53.19|50.99|53.17|50.97|0
1637054310000|2021-11-16 09:18:30|53.15|50.95|53.15|50.95|53.19|50.99|53.15|50.95|0
1637054350000|2021-11-16 09:19:10|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637054360000|2021-11-16 09:19:20|53.17|50.97|53.19|50.99|53.19|50.99|53.17|50.97|0
1637054390000|2021-11-16 09:19:50|53.22|51.02|53.19|50.99|53.22|51.02|53.19|50.99|0
1637054420000|2021-11-16 09:20:20|53.22|51.02|53.26|51.06|53.26|51.06|53.22|51.02|0
1637054430000|2021-11-16 09:20:30|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637054470000|2021-11-16 09:21:10|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637054490000|2021-11-16 09:21:30|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637054500000|2021-11-16 09:21:40|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637054510000|2021-11-16 09:21:50|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1637054520000|2021-11-16 09:22:00|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637054540000|2021-11-16 09:22:20|53.29|51.09|53.29|51.09|53.29|51.09|53.26|51.06|0
1637054550000|2021-11-16 09:22:30|53.27|51.07|53.29|51.09|53.29|51.09|53.27|51.07|0
1637054560000|2021-11-16 09:22:40|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637054570000|2021-11-16 09:22:50|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1637054580000|2021-11-16 09:23:00|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637054610000|2021-11-16 09:23:30|53.31|51.11|53.32|51.12|53.32|51.12|53.29|51.09|0
1637054620000|2021-11-16 09:23:40|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637054640000|2021-11-16 09:24:00|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1637054650000|2021-11-16 09:24:10|53.22|51.02|53.25|51.05|53.25|51.05|53.22|51.02|0
1637054660000|2021-11-16 09:24:20|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637054700000|2021-11-16 09:25:00|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1637054710000|2021-11-16 09:25:10|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637054720000|2021-11-16 09:25:20|53.24|51.04|53.22|51.02|53.24|51.04|53.22|51.02|0
1637054750000|2021-11-16 09:25:50|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1637054760000|2021-11-16 09:26:00|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637054770000|2021-11-16 09:26:10|53.24|51.04|53.25|51.05|53.25|51.05|53.24|51.04|0
1637054870000|2021-11-16 09:27:50|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637054930000|2021-11-16 09:28:50|53.18|50.98|53.15|50.95|53.18|50.98|53.15|50.95|0
1637054970000|2021-11-16 09:29:30|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637055000000|2021-11-16 09:30:00|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637055010000|2021-11-16 09:30:10|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1637055020000|2021-11-16 09:30:20|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637055030000|2021-11-16 09:30:30|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1637055040000|2021-11-16 09:30:40|53.08|50.88|53.08|50.88|53.08|50.88|53.08|50.88|0
1637055050000|2021-11-16 09:30:50|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1637055070000|2021-11-16 09:31:10|53.08|50.88|53.08|50.88|53.08|50.88|53.08|50.88|0
1637055080000|2021-11-16 09:31:20|53.12|50.92|53.15|50.95|53.15|50.95|53.12|50.92|0
1637055090000|2021-11-16 09:31:30|53.13|50.93|53.15|50.95|53.15|50.95|53.13|50.93|0
1637055130000|2021-11-16 09:32:10|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637055140000|2021-11-16 09:32:20|53.13|50.93|53.15|50.95|53.15|50.95|53.13|50.93|0
1637055170000|2021-11-16 09:32:50|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637055180000|2021-11-16 09:33:00|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637055200000|2021-11-16 09:33:20|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637055250000|2021-11-16 09:34:10|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637055280000|2021-11-16 09:34:40|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637055290000|2021-11-16 09:34:50|53.1|50.9|53.11|50.91|53.11|50.91|53.1|50.9|0
1637055300000|2021-11-16 09:35:00|53.15|50.95|53.11|50.91|53.15|50.95|53.11|50.91|0
1637055310000|2021-11-16 09:35:10|53.15|50.95|53.18|50.98|53.18|50.98|53.15|50.95|0
1637055320000|2021-11-16 09:35:20|53.15|50.95|53.18|50.98|53.18|50.98|53.15|50.95|0
1637055330000|2021-11-16 09:35:30|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637055340000|2021-11-16 09:35:40|53.18|50.98|53.15|50.95|53.18|50.98|53.15|50.95|0
1637055350000|2021-11-16 09:35:50|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637055360000|2021-11-16 09:36:00|53.15|50.95|53.08|50.88|53.15|50.95|53.08|50.88|0
1637055370000|2021-11-16 09:36:10|53.11|50.91|53.08|50.88|53.11|50.91|53.08|50.88|0
1637055380000|2021-11-16 09:36:20|53.1|50.9|53.11|50.91|53.11|50.91|53.1|50.9|0
1637055420000|2021-11-16 09:37:00|53.13|50.93|53.15|50.95|53.15|50.95|53.13|50.93|0
1637055450000|2021-11-16 09:37:30|53.11|50.91|53.15|50.95|53.15|50.95|53.11|50.91|0
1637055470000|2021-11-16 09:37:50|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637055500000|2021-11-16 09:38:20|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637055520000|2021-11-16 09:38:40|53.16|50.96|53.18|50.98|53.18|50.98|53.16|50.96|0
1637055540000|2021-11-16 09:39:00|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637055550000|2021-11-16 09:39:10|53.11|50.91|53.15|50.95|53.15|50.95|53.11|50.91|0
1637055580000|2021-11-16 09:39:40|53.18|50.98|53.16|50.96|53.18|50.98|53.16|50.96|0
1637055590000|2021-11-16 09:39:50|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637055600000|2021-11-16 09:40:00|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637055610000|2021-11-16 09:40:10|53.18|50.98|53.15|50.95|53.18|50.98|53.15|50.95|0
1637055660000|2021-11-16 09:41:00|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637055720000|2021-11-16 09:42:00|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637055760000|2021-11-16 09:42:40|53.2|51|53.18|50.98|53.2|51|53.18|50.98|0
1637055780000|2021-11-16 09:43:00|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637055870000|2021-11-16 09:44:30|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637055880000|2021-11-16 09:44:40|53.14|50.94|53.13|50.93|53.14|50.94|53.13|50.93|0
1637055890000|2021-11-16 09:44:50|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637055950000|2021-11-16 09:45:50|53.07|50.87|53.11|50.91|53.11|50.91|53.07|50.87|0
1637055960000|2021-11-16 09:46:00|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637055970000|2021-11-16 09:46:10|53.11|50.91|53.07|50.87|53.11|50.91|53.07|50.87|0
1637055980000|2021-11-16 09:46:20|53.11|50.91|53.07|50.87|53.11|50.91|53.07|50.87|0
1637055990000|2021-11-16 09:46:30|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1637056000000|2021-11-16 09:46:40|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637056030000|2021-11-16 09:47:10|53.11|50.91|53.07|50.87|53.11|50.91|53.07|50.87|0
1637056050000|2021-11-16 09:47:30|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637056060000|2021-11-16 09:47:40|53.01|50.81|52.97|50.77|53.01|50.81|52.97|50.77|0
1637056110000|2021-11-16 09:48:30|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1637056120000|2021-11-16 09:48:40|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637056160000|2021-11-16 09:49:20|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1637056200000|2021-11-16 09:50:00|53|50.8|53|50.8|53|50.8|53|50.8|0
1637056220000|2021-11-16 09:50:20|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1637056230000|2021-11-16 09:50:30|53|50.8|53|50.8|53|50.8|53|50.8|0
1637056310000|2021-11-16 09:51:50|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637056330000|2021-11-16 09:52:10|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1637056340000|2021-11-16 09:52:20|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637056360000|2021-11-16 09:52:40|52.95|50.75|52.94|50.74|52.95|50.75|52.94|50.74|0
1637056380000|2021-11-16 09:53:00|52.97|50.77|52.97|50.77|52.97|50.77|52.94|50.74|0
1637056390000|2021-11-16 09:53:10|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1637056400000|2021-11-16 09:53:20|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637056440000|2021-11-16 09:54:00|53|50.8|53|50.8|53|50.8|53|50.8|0
1637056480000|2021-11-16 09:54:40|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637056490000|2021-11-16 09:54:50|52.99|50.79|53|50.8|53|50.8|52.99|50.79|0
1637056500000|2021-11-16 09:55:00|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637056520000|2021-11-16 09:55:20|52.93|50.73|52.93|50.73|52.93|50.73|52.93|50.73|0
1637056530000|2021-11-16 09:55:30|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1637056540000|2021-11-16 09:55:40|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1637056590000|2021-11-16 09:56:30|52.88|50.68|52.87|50.67|52.88|50.68|52.87|50.67|0
1637056600000|2021-11-16 09:56:40|52.85|50.65|52.87|50.67|52.87|50.67|52.85|50.65|0
1637056610000|2021-11-16 09:56:50|52.83|50.63|52.8|50.6|52.83|50.63|52.8|50.6|0
1637056620000|2021-11-16 09:57:00|52.76|50.56|52.8|50.6|52.8|50.6|52.76|50.56|0
1637056680000|2021-11-16 09:58:00|52.78|50.58|52.8|50.6|52.8|50.6|52.78|50.58|0
1637056690000|2021-11-16 09:58:10|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637056700000|2021-11-16 09:58:20|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1637056730000|2021-11-16 09:58:50|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637056740000|2021-11-16 09:59:00|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637056770000|2021-11-16 09:59:30|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1637056800000|2021-11-16 10:00:00|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1637056810000|2021-11-16 10:00:10|52.83|50.63|52.85|50.65|52.85|50.65|52.83|50.63|0
1637056820000|2021-11-16 10:00:20|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1637056830000|2021-11-16 10:00:30|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637056880000|2021-11-16 10:01:20|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637056900000|2021-11-16 10:01:40|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1637056910000|2021-11-16 10:01:50|52.85|50.65|52.86|50.66|52.86|50.66|52.85|50.65|0
1637056920000|2021-11-16 10:02:00|52.83|50.63|52.86|50.66|52.86|50.66|52.83|50.63|0
1637056940000|2021-11-16 10:02:20|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1637056950000|2021-11-16 10:02:30|52.92|50.72|52.93|50.73|52.93|50.73|52.92|50.72|0
1637056960000|2021-11-16 10:02:40|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1637056970000|2021-11-16 10:02:50|52.93|50.73|52.93|50.73|52.93|50.73|52.93|50.73|0
1637056980000|2021-11-16 10:03:00|52.92|50.72|52.9|50.7|52.92|50.72|52.9|50.7|0
1637057010000|2021-11-16 10:03:30|52.91|50.71|52.93|50.73|52.93|50.73|52.91|50.71|0
1637057020000|2021-11-16 10:03:40|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1637057030000|2021-11-16 10:03:50|52.93|50.73|52.93|50.73|52.93|50.73|52.93|50.73|0
1637057040000|2021-11-16 10:04:00|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1637057070000|2021-11-16 10:04:30|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637057080000|2021-11-16 10:04:40|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1637057110000|2021-11-16 10:05:10|52.88|50.68|52.9|50.7|52.9|50.7|52.88|50.68|0
1637057140000|2021-11-16 10:05:40|52.93|50.73|52.93|50.73|52.93|50.73|52.93|50.73|0
1637057190000|2021-11-16 10:06:30|52.9|50.7|52.9|50.7|52.93|50.73|52.9|50.7|0
1637057230000|2021-11-16 10:07:10|52.93|50.73|52.93|50.73|52.93|50.73|52.93|50.73|0
1637057250000|2021-11-16 10:07:30|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1637057270000|2021-11-16 10:07:50|52.93|50.73|52.93|50.73|52.95|50.75|52.93|50.73|0
1637057280000|2021-11-16 10:08:00|52.95|50.75|52.96|50.76|52.96|50.76|52.95|50.75|0
1637057330000|2021-11-16 10:08:50|53|50.8|53|50.8|53|50.8|53|50.8|0
1637057340000|2021-11-16 10:09:00|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637057360000|2021-11-16 10:09:20|53|50.8|53.03|50.83|53.03|50.83|53|50.8|0
1637057370000|2021-11-16 10:09:30|53|50.8|53.01|50.81|53.01|50.81|53|50.8|0
1637057380000|2021-11-16 10:09:40|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637057390000|2021-11-16 10:09:50|53.05|50.85|53.03|50.83|53.05|50.85|53.03|50.83|0
1637057400000|2021-11-16 10:10:00|53.01|50.81|53.03|50.83|53.03|50.83|53.01|50.81|0
1637057420000|2021-11-16 10:10:20|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1637057430000|2021-11-16 10:10:30|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1637057450000|2021-11-16 10:10:50|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637057460000|2021-11-16 10:11:00|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1637057470000|2021-11-16 10:11:10|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637057480000|2021-11-16 10:11:20|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637057500000|2021-11-16 10:11:40|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1637057520000|2021-11-16 10:12:00|53.2|51|53.17|50.97|53.2|51|53.17|50.97|0
1637057550000|2021-11-16 10:12:30|53.13|50.93|53.17|50.97|53.17|50.97|53.13|50.93|0
1637057560000|2021-11-16 10:12:40|53.15|50.95|53.23|51.03|53.23|51.03|53.15|50.95|0
1637057570000|2021-11-16 10:12:50|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1637057580000|2021-11-16 10:13:00|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637057590000|2021-11-16 10:13:10|53.27|51.07|53.25|51.05|53.27|51.07|53.25|51.05|0
1637057600000|2021-11-16 10:13:20|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637057610000|2021-11-16 10:13:30|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637057620000|2021-11-16 10:13:40|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637057650000|2021-11-16 10:14:10|53.37|51.17|53.4|51.2|53.4|51.2|53.37|51.17|0
1637057660000|2021-11-16 10:14:20|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637057690000|2021-11-16 10:14:50|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637057700000|2021-11-16 10:15:00|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637057710000|2021-11-16 10:15:10|53.4|51.2|53.4|51.2|53.4|51.2|53.39|51.19|0
1637057740000|2021-11-16 10:15:40|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1637057750000|2021-11-16 10:15:50|53.44|51.24|53.44|51.24|53.45|51.25|53.44|51.24|0
1637057820000|2021-11-16 10:17:00|53.47|51.27|53.45|51.25|53.47|51.27|53.45|51.25|0
1637057830000|2021-11-16 10:17:10|53.44|51.24|53.47|51.27|53.47|51.27|53.44|51.24|0
1637057840000|2021-11-16 10:17:20|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1637057860000|2021-11-16 10:17:40|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1637057870000|2021-11-16 10:17:50|53.5|51.3|53.54|51.34|53.54|51.34|53.5|51.3|0
1637057910000|2021-11-16 10:18:30|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1637057940000|2021-11-16 10:19:00|53.54|51.34|53.57|51.37|53.57|51.37|53.54|51.34|0
1637057950000|2021-11-16 10:19:10|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1637057960000|2021-11-16 10:19:20|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1637057970000|2021-11-16 10:19:30|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1637057980000|2021-11-16 10:19:40|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1637058030000|2021-11-16 10:20:30|53.57|51.37|53.61|51.41|53.61|51.41|53.57|51.37|0
1637058050000|2021-11-16 10:20:50|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1637058060000|2021-11-16 10:21:00|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1637058080000|2021-11-16 10:21:20|53.57|51.37|53.57|51.37|53.61|51.41|53.57|51.37|0
1637058100000|2021-11-16 10:21:40|53.54|51.34|53.5|51.3|53.54|51.34|53.5|51.3|0
1637058110000|2021-11-16 10:21:50|53.49|51.29|53.47|51.27|53.49|51.29|53.47|51.27|0
1637058130000|2021-11-16 10:22:10|53.45|51.25|53.47|51.27|53.47|51.27|53.45|51.25|0
1637058140000|2021-11-16 10:22:20|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1637058160000|2021-11-16 10:22:40|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637058170000|2021-11-16 10:22:50|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637058180000|2021-11-16 10:23:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637058190000|2021-11-16 10:23:10|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637058200000|2021-11-16 10:23:20|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637058210000|2021-11-16 10:23:30|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1637058220000|2021-11-16 10:23:40|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637058230000|2021-11-16 10:23:50|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637058250000|2021-11-16 10:24:10|53.42|51.22|53.43|51.23|53.43|51.23|53.42|51.22|0
1637058270000|2021-11-16 10:24:30|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1637058280000|2021-11-16 10:24:40|53.43|51.23|53.43|51.23|53.47|51.27|53.43|51.23|0
1637058310000|2021-11-16 10:25:10|53.4|51.2|53.43|51.23|53.43|51.23|53.4|51.2|0
1637058320000|2021-11-16 10:25:20|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637058350000|2021-11-16 10:25:50|53.42|51.22|53.4|51.2|53.43|51.23|53.4|51.2|0
1637058370000|2021-11-16 10:26:10|53.42|51.22|53.43|51.23|53.43|51.23|53.42|51.22|0
1637058380000|2021-11-16 10:26:20|53.4|51.2|53.43|51.23|53.43|51.23|53.4|51.2|0
1637058400000|2021-11-16 10:26:40|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637058420000|2021-11-16 10:27:00|53.43|51.23|53.4|51.2|53.43|51.23|53.4|51.2|0
1637058450000|2021-11-16 10:27:30|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1637058460000|2021-11-16 10:27:40|53.5|51.3|53.53|51.33|53.53|51.33|53.5|51.3|0
1637058520000|2021-11-16 10:28:40|53.55|51.35|53.53|51.33|53.57|51.37|53.53|51.33|0
1637058530000|2021-11-16 10:28:50|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1637058550000|2021-11-16 10:29:10|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1637058560000|2021-11-16 10:29:20|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1637058570000|2021-11-16 10:29:30|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637058580000|2021-11-16 10:29:40|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1637058600000|2021-11-16 10:30:00|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637058610000|2021-11-16 10:30:10|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1637058630000|2021-11-16 10:30:30|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1637058650000|2021-11-16 10:30:50|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1637058720000|2021-11-16 10:32:00|53.24|51.04|53.26|51.06|53.26|51.06|53.22|51.02|0
1637058740000|2021-11-16 10:32:20|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637058750000|2021-11-16 10:32:30|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637058760000|2021-11-16 10:32:40|53.22|51.02|53.26|51.06|53.26|51.06|53.22|51.02|0
1637058790000|2021-11-16 10:33:10|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637058820000|2021-11-16 10:33:40|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637058860000|2021-11-16 10:34:20|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637058880000|2021-11-16 10:34:40|53.26|51.06|53.22|51.02|53.26|51.06|53.22|51.02|0
1637058900000|2021-11-16 10:35:00|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637058930000|2021-11-16 10:35:30|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637058940000|2021-11-16 10:35:40|53.19|50.99|53.19|50.99|53.22|51.02|53.19|50.99|0
1637058950000|2021-11-16 10:35:50|53.21|51.01|53.22|51.02|53.22|51.02|53.21|51.01|0
1637058980000|2021-11-16 10:36:20|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637059080000|2021-11-16 10:38:00|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1637059110000|2021-11-16 10:38:30|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637059150000|2021-11-16 10:39:10|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637059220000|2021-11-16 10:40:20|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637059240000|2021-11-16 10:40:40|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637059260000|2021-11-16 10:41:00|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637059270000|2021-11-16 10:41:10|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637059280000|2021-11-16 10:41:20|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637059300000|2021-11-16 10:41:40|53.19|50.99|53.22|51.02|53.22|51.02|53.19|50.99|0
1637059310000|2021-11-16 10:41:50|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1637059320000|2021-11-16 10:42:00|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637059330000|2021-11-16 10:42:10|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1637059370000|2021-11-16 10:42:50|53.22|51.02|53.25|51.05|53.25|51.05|53.22|51.02|0
1637059380000|2021-11-16 10:43:00|53.24|51.04|53.22|51.02|53.24|51.04|53.22|51.02|0
1637059400000|2021-11-16 10:43:20|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1637059410000|2021-11-16 10:43:30|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637059440000|2021-11-16 10:44:00|53.19|50.99|53.22|51.02|53.22|51.02|53.19|50.99|0
1637059450000|2021-11-16 10:44:10|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637059460000|2021-11-16 10:44:20|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1637059470000|2021-11-16 10:44:30|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637059480000|2021-11-16 10:44:40|53.24|51.04|53.25|51.05|53.25|51.05|53.24|51.04|0
1637059490000|2021-11-16 10:44:50|53.29|51.09|53.27|51.07|53.29|51.09|53.27|51.07|0
1637059500000|2021-11-16 10:45:00|53.29|51.09|53.19|50.99|53.29|51.09|53.19|50.99|0
1637059520000|2021-11-16 10:45:20|53.2|51|53.22|51.02|53.22|51.02|53.2|51|0
1637059660000|2021-11-16 10:47:40|53.18|50.98|53.15|50.95|53.18|50.98|53.15|50.95|0
1637059680000|2021-11-16 10:48:00|53.08|50.88|53.12|50.92|53.12|50.92|53.08|50.88|0
1637059690000|2021-11-16 10:48:10|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637059710000|2021-11-16 10:48:30|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637059720000|2021-11-16 10:48:40|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637059800000|2021-11-16 10:50:00|53.18|50.98|53.22|51.02|53.22|51.02|53.18|50.98|0
1637059930000|2021-11-16 10:52:10|53.2|51|53.18|50.98|53.2|51|53.18|50.98|0
1637059940000|2021-11-16 10:52:20|53.22|51.02|53.18|50.98|53.22|51.02|53.18|50.98|0
1637059950000|2021-11-16 10:52:30|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637059960000|2021-11-16 10:52:40|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637059970000|2021-11-16 10:52:50|53.22|51.02|53.18|50.98|53.22|51.02|53.18|50.98|0
1637060040000|2021-11-16 10:54:00|53.22|51.02|53.18|50.98|53.22|51.02|53.18|50.98|0
1637060120000|2021-11-16 10:55:20|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637060130000|2021-11-16 10:55:30|53.13|50.93|53.11|50.91|53.13|50.93|53.11|50.91|0
1637060140000|2021-11-16 10:55:40|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637060170000|2021-11-16 10:56:10|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637060220000|2021-11-16 10:57:00|53.21|51.01|53.21|51.01|53.21|51.01|53.18|50.98|0
1637060230000|2021-11-16 10:57:10|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637060260000|2021-11-16 10:57:40|53.21|51.01|53.18|50.98|53.21|51.01|53.18|50.98|0
1637060400000|2021-11-16 11:00:00|53.21|51.01|53.21|51.01|53.21|51.01|53.21|51.01|0
1637060410000|2021-11-16 11:00:10|53.25|51.05|53.14|50.94|53.25|51.05|53.14|50.94|0
1637060430000|2021-11-16 11:00:30|53.16|50.96|53.14|50.94|53.16|50.96|53.14|50.94|0
1637060440000|2021-11-16 11:00:40|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637060450000|2021-11-16 11:00:50|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637060460000|2021-11-16 11:01:00|53.14|50.94|53.11|50.91|53.14|50.94|53.11|50.91|0
1637060480000|2021-11-16 11:01:20|53.13|50.93|53.14|50.94|53.14|50.94|53.13|50.93|0
1637060490000|2021-11-16 11:01:30|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637060500000|2021-11-16 11:01:40|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637060520000|2021-11-16 11:02:00|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637060540000|2021-11-16 11:02:20|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637060600000|2021-11-16 11:03:20|53.13|50.93|53.11|50.91|53.13|50.93|53.11|50.91|0
1637060620000|2021-11-16 11:03:40|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637060630000|2021-11-16 11:03:50|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637060650000|2021-11-16 11:04:10|53.19|50.99|53.21|51.01|53.21|51.01|53.19|50.99|0
1637060660000|2021-11-16 11:04:20|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637060710000|2021-11-16 11:05:10|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637060720000|2021-11-16 11:05:20|53.21|51.01|53.18|50.98|53.21|51.01|53.18|50.98|0
1637060730000|2021-11-16 11:05:30|53.21|51.01|53.18|50.98|53.21|51.01|53.14|50.94|0
1637060740000|2021-11-16 11:05:40|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637060770000|2021-11-16 11:06:10|53.18|50.98|53.14|50.94|53.18|50.98|53.14|50.94|0
1637060780000|2021-11-16 11:06:20|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637060790000|2021-11-16 11:06:30|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637060810000|2021-11-16 11:06:50|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637060830000|2021-11-16 11:07:10|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637060850000|2021-11-16 11:07:30|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637060860000|2021-11-16 11:07:40|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637060870000|2021-11-16 11:07:50|53.11|50.91|53.07|50.87|53.11|50.91|53.07|50.87|0
1637060890000|2021-11-16 11:08:10|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637060900000|2021-11-16 11:08:20|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637061000000|2021-11-16 11:10:00|53.11|50.91|53.07|50.87|53.11|50.91|53.07|50.87|0
1637061020000|2021-11-16 11:10:20|53.04|50.84|53.07|50.87|53.07|50.87|53.04|50.84|0
1637061100000|2021-11-16 11:11:40|53.11|50.91|53.07|50.87|53.11|50.91|53.07|50.87|0
1637061170000|2021-11-16 11:12:50|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637061180000|2021-11-16 11:13:00|53.14|50.94|53.14|50.94|53.14|50.94|53.1|50.9|0
1637061270000|2021-11-16 11:14:30|53.12|50.92|53.1|50.9|53.12|50.92|53.1|50.9|0
1637061330000|2021-11-16 11:15:30|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637061350000|2021-11-16 11:15:50|53.09|50.89|53.07|50.87|53.09|50.89|53.07|50.87|0
1637061360000|2021-11-16 11:16:00|53.1|50.9|53.1|50.9|53.1|50.9|53.07|50.87|0
1637061370000|2021-11-16 11:16:10|53.07|50.87|53.1|50.9|53.1|50.9|53.07|50.87|0
1637061410000|2021-11-16 11:16:50|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637061550000|2021-11-16 11:19:10|53.03|50.83|53|50.8|53.03|50.83|52.97|50.77|0
1637061560000|2021-11-16 11:19:20|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1637061600000|2021-11-16 11:20:00|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637061610000|2021-11-16 11:20:10|53|50.8|53|50.8|53|50.8|53|50.8|0
1637061740000|2021-11-16 11:22:20|52.98|50.78|52.96|50.76|52.98|50.78|52.96|50.76|0
1637061750000|2021-11-16 11:22:30|53|50.8|53|50.8|53|50.8|53|50.8|0
1637061790000|2021-11-16 11:23:10|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1637061860000|2021-11-16 11:24:20|52.93|50.73|52.93|50.73|52.93|50.73|52.93|50.73|0
1637061890000|2021-11-16 11:24:50|52.95|50.75|52.96|50.76|52.96|50.76|52.95|50.75|0
1637061960000|2021-11-16 11:26:00|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1637061970000|2021-11-16 11:26:10|52.79|50.59|52.83|50.63|52.83|50.63|52.79|50.59|0
1637061980000|2021-11-16 11:26:20|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1637061990000|2021-11-16 11:26:30|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637062030000|2021-11-16 11:27:10|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637062040000|2021-11-16 11:27:20|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637062060000|2021-11-16 11:27:40|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1637062080000|2021-11-16 11:28:00|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1637062090000|2021-11-16 11:28:10|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1637062100000|2021-11-16 11:28:20|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1637062190000|2021-11-16 11:29:50|52.69|50.49|52.72|50.52|52.72|50.52|52.69|50.49|0
1637062260000|2021-11-16 11:31:00|52.69|50.49|52.66|50.46|52.69|50.49|52.66|50.46|0
1637062270000|2021-11-16 11:31:10|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1637062280000|2021-11-16 11:31:20|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1637062290000|2021-11-16 11:31:30|52.55|50.35|52.59|50.39|52.59|50.39|52.55|50.35|0
1637062330000|2021-11-16 11:32:10|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1637062340000|2021-11-16 11:32:20|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1637062350000|2021-11-16 11:32:30|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1637062360000|2021-11-16 11:32:40|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1637062400000|2021-11-16 11:33:20|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1637062420000|2021-11-16 11:33:40|52.5|50.3|52.49|50.29|52.5|50.3|52.49|50.29|0
1637062440000|2021-11-16 11:34:00|52.45|50.25|52.45|50.25|52.45|50.25|52.42|50.22|0
1637062460000|2021-11-16 11:34:20|52.49|50.29|52.52|50.32|52.52|50.32|52.49|50.29|0
1637062470000|2021-11-16 11:34:30|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637062480000|2021-11-16 11:34:40|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637062490000|2021-11-16 11:34:50|52.38|50.18|52.3|50.1|52.38|50.18|52.3|50.1|0
1637062500000|2021-11-16 11:35:00|52.28|50.08|52.38|50.18|52.38|50.18|52.28|50.08|0
1637062530000|2021-11-16 11:35:30|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1637062540000|2021-11-16 11:35:40|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1637062550000|2021-11-16 11:35:50|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1637062560000|2021-11-16 11:36:00|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1637062600000|2021-11-16 11:36:40|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637062710000|2021-11-16 11:38:30|52.35|50.15|52.32|50.12|52.35|50.15|52.32|50.12|0
1637062720000|2021-11-16 11:38:40|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637062740000|2021-11-16 11:39:00|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637062750000|2021-11-16 11:39:10|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1637062760000|2021-11-16 11:39:20|52.38|50.18|52.38|50.18|52.38|50.18|52.37|50.17|0
1637062780000|2021-11-16 11:39:40|52.42|50.22|52.35|50.15|52.42|50.22|52.35|50.15|0
1637062850000|2021-11-16 11:40:50|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637062860000|2021-11-16 11:41:00|52.42|50.22|52.35|50.15|52.42|50.22|52.35|50.15|0
1637062900000|2021-11-16 11:41:40|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637062950000|2021-11-16 11:42:30|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637062960000|2021-11-16 11:42:40|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637062980000|2021-11-16 11:43:00|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1637062990000|2021-11-16 11:43:10|52.25|50.05|52.28|50.08|52.28|50.08|52.25|50.05|0
1637063010000|2021-11-16 11:43:30|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637063040000|2021-11-16 11:44:00|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1637063050000|2021-11-16 11:44:10|52.28|50.08|52.25|50.05|52.28|50.08|52.25|50.05|0
1637063110000|2021-11-16 11:45:10|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1637063120000|2021-11-16 11:45:20|52.18|49.98|52.11|49.91|52.18|49.98|52.11|49.91|0
1637063130000|2021-11-16 11:45:30|52.1|49.9|52.14|49.94|52.14|49.94|52.1|49.9|0
1637063160000|2021-11-16 11:46:00|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1637063170000|2021-11-16 11:46:10|52.11|49.91|52.08|49.88|52.11|49.91|52.08|49.88|0
1637063180000|2021-11-16 11:46:20|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637063190000|2021-11-16 11:46:30|52.03|49.83|52.08|49.88|52.08|49.88|52.03|49.83|0
1637063200000|2021-11-16 11:46:40|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1637063230000|2021-11-16 11:47:10|52.3|50.1|52.33|50.13|52.33|50.13|52.3|50.1|0
1637063240000|2021-11-16 11:47:20|52.31|50.11|52.3|50.1|52.31|50.11|52.3|50.1|0
1637063260000|2021-11-16 11:47:40|52.33|50.13|52.36|50.16|52.36|50.16|52.33|50.13|0
1637063280000|2021-11-16 11:48:00|52.33|50.13|52.36|50.16|52.36|50.16|52.33|50.13|0
1637063310000|2021-11-16 11:48:30|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637063350000|2021-11-16 11:49:10|52.36|50.16|52.38|50.18|52.38|50.18|52.36|50.16|0
1637063360000|2021-11-16 11:49:20|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637063390000|2021-11-16 11:49:50|52.36|50.16|52.4|50.2|52.4|50.2|52.36|50.16|0
1637063400000|2021-11-16 11:50:00|52.41|50.21|52.41|50.21|52.41|50.21|52.41|50.21|0
1637063410000|2021-11-16 11:50:10|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637063420000|2021-11-16 11:50:20|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637063430000|2021-11-16 11:50:30|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637063620000|2021-11-16 11:53:40|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637063660000|2021-11-16 11:54:20|52.34|50.14|52.33|50.13|52.34|50.14|52.33|50.13|0
1637063670000|2021-11-16 11:54:30|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637063680000|2021-11-16 11:54:40|52.33|50.13|52.36|50.16|52.36|50.16|52.33|50.13|0
1637063720000|2021-11-16 11:55:20|52.29|50.09|52.23|50.03|52.29|50.09|52.23|50.03|0
1637063730000|2021-11-16 11:55:30|52.24|50.04|52.21|50.01|52.24|50.04|52.21|50.01|0
1637063740000|2021-11-16 11:55:40|52.19|49.99|52.16|49.96|52.19|49.99|52.16|49.96|0
1637063760000|2021-11-16 11:56:00|52.12|49.92|52.16|49.96|52.16|49.96|52.12|49.92|0
1637063770000|2021-11-16 11:56:10|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1637063790000|2021-11-16 11:56:30|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1637063800000|2021-11-16 11:56:40|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637063810000|2021-11-16 11:56:50|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1637063820000|2021-11-16 11:57:00|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637063830000|2021-11-16 11:57:10|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1637063900000|2021-11-16 11:58:20|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1637063910000|2021-11-16 11:58:30|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1637063940000|2021-11-16 11:59:00|52.26|50.06|52.22|50.02|52.26|50.06|52.22|50.02|0
1637063960000|2021-11-16 11:59:20|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637063980000|2021-11-16 11:59:40|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1637063990000|2021-11-16 11:59:50|52.19|49.99|52.22|50.02|52.22|50.02|52.19|49.99|0
1637064000000|2021-11-16 12:00:00|52.19|49.99|52.22|50.02|52.26|50.06|52.19|49.99|0
1637064010000|2021-11-16 12:00:10|52.19|49.99|52.12|49.92|52.19|49.99|52.12|49.92|0
1637064020000|2021-11-16 12:00:20|52.16|49.96|52.19|49.99|52.19|49.99|52.16|49.96|0
1637064050000|2021-11-16 12:00:50|52.22|50.02|52.22|50.02|52.22|50.02|52.19|49.99|0
1637064060000|2021-11-16 12:01:00|52.21|50.01|52.22|50.02|52.22|50.02|52.21|50.01|0
1637064090000|2021-11-16 12:01:30|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1637064120000|2021-11-16 12:02:00|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1637064130000|2021-11-16 12:02:10|52.19|49.99|52.16|49.96|52.19|49.99|52.16|49.96|0
1637064140000|2021-11-16 12:02:20|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637064170000|2021-11-16 12:02:50|52.21|50.01|52.19|49.99|52.21|50.01|52.19|49.99|0
1637064180000|2021-11-16 12:03:00|52.21|50.01|52.19|49.99|52.21|50.01|52.19|49.99|0
1637064200000|2021-11-16 12:03:20|52.15|49.95|52.19|49.99|52.19|49.99|52.15|49.95|0
1637064210000|2021-11-16 12:03:30|52.15|49.95|52.19|49.99|52.19|49.99|52.15|49.95|0
1637064240000|2021-11-16 12:04:00|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1637064270000|2021-11-16 12:04:30|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637064280000|2021-11-16 12:04:40|52.15|49.95|52.17|49.97|52.17|49.97|52.15|49.95|0
1637064290000|2021-11-16 12:04:50|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637064300000|2021-11-16 12:05:00|52.15|49.95|52.12|49.92|52.15|49.95|52.12|49.92|0
1637064340000|2021-11-16 12:05:40|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1637064370000|2021-11-16 12:06:10|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1637064450000|2021-11-16 12:07:30|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637064470000|2021-11-16 12:07:50|52.15|49.95|52.14|49.94|52.15|49.95|52.14|49.94|0
1637064480000|2021-11-16 12:08:00|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1637064520000|2021-11-16 12:08:40|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1637064530000|2021-11-16 12:08:50|52.14|49.94|52.15|49.95|52.15|49.95|52.14|49.94|0
1637064540000|2021-11-16 12:09:00|52.14|49.94|52.12|49.92|52.14|49.94|52.12|49.92|0
1637064550000|2021-11-16 12:09:10|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1637064560000|2021-11-16 12:09:20|52.14|49.94|52.15|49.95|52.15|49.95|52.12|49.92|0
1637064570000|2021-11-16 12:09:30|52.14|49.94|52.15|49.95|52.15|49.95|52.14|49.94|0
1637064580000|2021-11-16 12:09:40|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1637064600000|2021-11-16 12:10:00|52.17|49.97|52.19|49.99|52.19|49.99|52.17|49.97|0
1637064610000|2021-11-16 12:10:10|52.17|49.97|52.15|49.95|52.17|49.97|52.15|49.95|0
1637064620000|2021-11-16 12:10:20|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1637064640000|2021-11-16 12:10:40|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1637064660000|2021-11-16 12:11:00|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1637064670000|2021-11-16 12:11:10|52.18|49.98|52.15|49.95|52.18|49.98|52.15|49.95|0
1637064680000|2021-11-16 12:11:20|52.18|49.98|52.22|50.02|52.22|50.02|52.18|49.98|0
1637064700000|2021-11-16 12:11:40|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637064730000|2021-11-16 12:12:10|52.27|50.07|52.25|50.05|52.27|50.07|52.25|50.05|0
1637064740000|2021-11-16 12:12:20|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637064760000|2021-11-16 12:12:40|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637064810000|2021-11-16 12:13:30|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637064850000|2021-11-16 12:14:10|52.32|50.12|52.28|50.08|52.32|50.12|52.28|50.08|0
1637064880000|2021-11-16 12:14:40|52.32|50.12|52.35|50.15|52.35|50.15|52.32|50.12|0
1637064890000|2021-11-16 12:14:50|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637064960000|2021-11-16 12:16:00|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1637064970000|2021-11-16 12:16:10|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637064980000|2021-11-16 12:16:20|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1637065010000|2021-11-16 12:16:50|52.42|50.22|52.38|50.18|52.42|50.22|52.38|50.18|0
1637065070000|2021-11-16 12:17:50|52.35|50.15|52.33|50.13|52.35|50.15|52.33|50.13|0
1637065080000|2021-11-16 12:18:00|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637065110000|2021-11-16 12:18:30|52.35|50.15|52.33|50.13|52.35|50.15|52.33|50.13|0
1637065120000|2021-11-16 12:18:40|52.32|50.12|52.28|50.08|52.32|50.12|52.28|50.08|0
1637065130000|2021-11-16 12:18:50|52.27|50.07|52.27|50.07|52.27|50.07|52.27|50.07|0
1637065140000|2021-11-16 12:19:00|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637065150000|2021-11-16 12:19:10|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637065180000|2021-11-16 12:19:40|52.23|50.03|52.25|50.05|52.27|50.07|52.23|50.03|0
1637065190000|2021-11-16 12:19:50|52.28|50.08|52.32|50.12|52.32|50.12|52.28|50.08|0
1637065200000|2021-11-16 12:20:00|52.35|50.15|52.42|50.22|52.42|50.22|52.35|50.15|0
1637065250000|2021-11-16 12:20:50|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637065260000|2021-11-16 12:21:00|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637065270000|2021-11-16 12:21:10|52.38|50.18|52.42|50.22|52.42|50.22|52.38|50.18|0
1637065280000|2021-11-16 12:21:20|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637065320000|2021-11-16 12:22:00|52.52|50.32|52.52|50.32|52.55|50.35|52.52|50.32|0
1637065350000|2021-11-16 12:22:30|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637065360000|2021-11-16 12:22:40|52.52|50.32|52.53|50.33|52.53|50.33|52.52|50.32|0
1637065370000|2021-11-16 12:22:50|52.55|50.35|52.52|50.32|52.55|50.35|52.52|50.32|0
1637065390000|2021-11-16 12:23:10|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637065410000|2021-11-16 12:23:30|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637065430000|2021-11-16 12:23:50|52.41|50.21|52.45|50.25|52.45|50.25|52.41|50.21|0
1637065440000|2021-11-16 12:24:00|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1637065450000|2021-11-16 12:24:10|52.48|50.28|52.45|50.25|52.48|50.28|52.45|50.25|0
1637065460000|2021-11-16 12:24:20|52.47|50.27|52.45|50.25|52.47|50.27|52.45|50.25|0
1637065470000|2021-11-16 12:24:30|52.48|50.28|52.45|50.25|52.48|50.28|52.45|50.25|0
1637065500000|2021-11-16 12:25:00|52.43|50.23|52.41|50.21|52.43|50.23|52.41|50.21|0
1637065540000|2021-11-16 12:25:40|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637065550000|2021-11-16 12:25:50|52.41|50.21|52.45|50.25|52.45|50.25|52.41|50.21|0
1637065560000|2021-11-16 12:26:00|52.41|50.21|52.41|50.21|52.45|50.25|52.41|50.21|0
1637065630000|2021-11-16 12:27:10|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637065640000|2021-11-16 12:27:20|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1637065660000|2021-11-16 12:27:40|52.46|50.26|52.45|50.25|52.46|50.26|52.45|50.25|0
1637065680000|2021-11-16 12:28:00|52.46|50.26|52.45|50.25|52.46|50.26|52.45|50.25|0
1637065690000|2021-11-16 12:28:10|52.48|50.28|52.48|50.28|52.48|50.28|52.46|50.26|0
1637065710000|2021-11-16 12:28:30|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637065720000|2021-11-16 12:28:40|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637065750000|2021-11-16 12:29:10|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637065780000|2021-11-16 12:29:40|52.5|50.3|52.48|50.28|52.5|50.3|52.48|50.28|0
1637065800000|2021-11-16 12:30:00|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637065810000|2021-11-16 12:30:10|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637065820000|2021-11-16 12:30:20|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637065830000|2021-11-16 12:30:30|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637065870000|2021-11-16 12:31:10|52.5|50.3|52.51|50.31|52.51|50.31|52.5|50.3|0
1637065880000|2021-11-16 12:31:20|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637066010000|2021-11-16 12:33:30|52.44|50.24|52.48|50.28|52.48|50.28|52.44|50.24|0
1637066020000|2021-11-16 12:33:40|52.46|50.26|52.44|50.24|52.46|50.26|52.44|50.24|0
1637066080000|2021-11-16 12:34:40|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637066100000|2021-11-16 12:35:00|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637066140000|2021-11-16 12:35:40|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637066240000|2021-11-16 12:37:20|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637066250000|2021-11-16 12:37:30|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637066260000|2021-11-16 12:37:40|52.54|50.34|52.58|50.38|52.58|50.38|52.54|50.34|0
1637066270000|2021-11-16 12:37:50|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637066280000|2021-11-16 12:38:00|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637066290000|2021-11-16 12:38:10|52.56|50.36|52.56|50.36|52.56|50.36|52.54|50.34|0
1637066300000|2021-11-16 12:38:20|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637066360000|2021-11-16 12:39:20|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637066370000|2021-11-16 12:39:30|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637066380000|2021-11-16 12:39:40|52.53|50.33|52.51|50.31|52.53|50.33|52.51|50.31|0
1637066400000|2021-11-16 12:40:00|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637066430000|2021-11-16 12:40:30|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637066460000|2021-11-16 12:41:00|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637066520000|2021-11-16 12:42:00|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1637066550000|2021-11-16 12:42:30|52.61|50.41|52.57|50.37|52.61|50.41|52.57|50.37|0
1637066590000|2021-11-16 12:43:10|52.59|50.39|52.61|50.41|52.61|50.41|52.59|50.39|0
1637066630000|2021-11-16 12:43:50|52.59|50.39|52.57|50.37|52.59|50.39|52.57|50.37|0
1637066640000|2021-11-16 12:44:00|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637066670000|2021-11-16 12:44:30|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637066680000|2021-11-16 12:44:40|52.61|50.41|52.61|50.41|52.64|50.44|52.61|50.41|0
1637066730000|2021-11-16 12:45:30|52.59|50.39|52.57|50.37|52.59|50.39|52.57|50.37|0
1637066750000|2021-11-16 12:45:50|52.59|50.39|52.61|50.41|52.61|50.41|52.59|50.39|0
1637066760000|2021-11-16 12:46:00|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1637066770000|2021-11-16 12:46:10|52.59|50.39|52.61|50.41|52.61|50.41|52.59|50.39|0
1637066790000|2021-11-16 12:46:30|52.57|50.37|52.61|50.41|52.61|50.41|52.57|50.37|0
1637066800000|2021-11-16 12:46:40|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1637066810000|2021-11-16 12:46:50|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637066840000|2021-11-16 12:47:20|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637066860000|2021-11-16 12:47:40|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637066870000|2021-11-16 12:47:50|52.71|50.51|52.67|50.47|52.71|50.51|52.67|50.47|0
1637066880000|2021-11-16 12:48:00|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637066890000|2021-11-16 12:48:10|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637066900000|2021-11-16 12:48:20|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637066960000|2021-11-16 12:49:20|52.67|50.47|52.64|50.44|52.67|50.47|52.64|50.44|0
1637066970000|2021-11-16 12:49:30|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637067010000|2021-11-16 12:50:10|52.69|50.49|52.71|50.51|52.71|50.51|52.69|50.49|0
1637067020000|2021-11-16 12:50:20|52.74|50.54|52.77|50.57|52.77|50.57|52.74|50.54|0
1637067040000|2021-11-16 12:50:40|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1637067050000|2021-11-16 12:50:50|52.77|50.57|52.77|50.57|52.77|50.57|52.76|50.56|0
1637067060000|2021-11-16 12:51:00|52.76|50.56|52.77|50.57|52.77|50.57|52.76|50.56|0
1637067090000|2021-11-16 12:51:30|52.81|50.61|52.77|50.57|52.81|50.61|52.77|50.57|0
1637067100000|2021-11-16 12:51:40|52.79|50.59|52.81|50.61|52.81|50.61|52.79|50.59|0
1637067120000|2021-11-16 12:52:00|52.77|50.57|52.81|50.61|52.81|50.61|52.77|50.57|0
1637067130000|2021-11-16 12:52:10|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1637067140000|2021-11-16 12:52:20|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1637067160000|2021-11-16 12:52:40|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1637067220000|2021-11-16 12:53:40|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1637067270000|2021-11-16 12:54:30|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1637067300000|2021-11-16 12:55:00|52.74|50.54|52.74|50.54|52.74|50.54|52.72|50.52|0
1637067320000|2021-11-16 12:55:20|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1637067330000|2021-11-16 12:55:30|52.69|50.49|52.7|50.5|52.7|50.5|52.69|50.49|0
1637067340000|2021-11-16 12:55:40|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637067350000|2021-11-16 12:55:50|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1637067360000|2021-11-16 12:56:00|52.67|50.47|52.7|50.5|52.7|50.5|52.67|50.47|0
1637067400000|2021-11-16 12:56:40|52.67|50.47|52.67|50.47|52.69|50.49|52.67|50.47|0
1637067410000|2021-11-16 12:56:50|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1637067420000|2021-11-16 12:57:00|52.67|50.47|52.7|50.5|52.7|50.5|52.67|50.47|0
1637067440000|2021-11-16 12:57:20|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1637067450000|2021-11-16 12:57:30|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1637067470000|2021-11-16 12:57:50|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637067510000|2021-11-16 12:58:30|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1637067520000|2021-11-16 12:58:40|52.67|50.47|52.67|50.47|52.7|50.5|52.67|50.47|0
1637067540000|2021-11-16 12:59:00|52.65|50.45|52.65|50.45|52.67|50.47|52.65|50.45|0
1637067550000|2021-11-16 12:59:10|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1637067560000|2021-11-16 12:59:20|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1637067570000|2021-11-16 12:59:30|52.6|50.4|52.6|50.4|52.63|50.43|52.6|50.4|0
1637067580000|2021-11-16 12:59:40|52.62|50.42|52.6|50.4|52.63|50.43|52.6|50.4|0
1637067600000|2021-11-16 13:00:00|52.63|50.43|52.53|50.33|52.63|50.43|52.53|50.33|0
1637067610000|2021-11-16 13:00:10|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1637067630000|2021-11-16 13:00:30|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1637067660000|2021-11-16 13:01:00|52.53|50.33|52.57|50.37|52.57|50.37|52.53|50.33|0
1637067670000|2021-11-16 13:01:10|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1637067700000|2021-11-16 13:01:40|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1637067720000|2021-11-16 13:02:00|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1637067730000|2021-11-16 13:02:10|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637067750000|2021-11-16 13:02:30|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637067760000|2021-11-16 13:02:40|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637067770000|2021-11-16 13:02:50|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637067790000|2021-11-16 13:03:10|52.38|50.18|52.36|50.16|52.38|50.18|52.36|50.16|0
1637067800000|2021-11-16 13:03:20|52.33|50.13|52.36|50.16|52.36|50.16|52.33|50.13|0
1637067810000|2021-11-16 13:03:30|52.33|50.13|52.36|50.16|52.36|50.16|52.33|50.13|0
1637067820000|2021-11-16 13:03:40|52.33|50.13|52.36|50.16|52.36|50.16|52.33|50.13|0
1637067830000|2021-11-16 13:03:50|52.33|50.13|52.36|50.16|52.36|50.16|52.33|50.13|0
1637067840000|2021-11-16 13:04:00|52.35|50.15|52.36|50.16|52.36|50.16|52.35|50.15|0
1637067850000|2021-11-16 13:04:10|52.4|50.2|52.36|50.16|52.4|50.2|52.36|50.16|0
1637067860000|2021-11-16 13:04:20|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1637067890000|2021-11-16 13:04:50|52.35|50.15|52.36|50.16|52.36|50.16|52.33|50.13|0
1637067930000|2021-11-16 13:05:30|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637067950000|2021-11-16 13:05:50|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637067970000|2021-11-16 13:06:10|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637068040000|2021-11-16 13:07:20|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637068080000|2021-11-16 13:08:00|52.39|50.19|52.39|50.19|52.43|50.23|52.39|50.19|0
1637068100000|2021-11-16 13:08:20|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637068110000|2021-11-16 13:08:30|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637068130000|2021-11-16 13:08:50|52.33|50.13|52.34|50.14|52.34|50.14|52.33|50.13|0
1637068140000|2021-11-16 13:09:00|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637068150000|2021-11-16 13:09:10|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1637068200000|2021-11-16 13:10:00|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637068260000|2021-11-16 13:11:00|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637068270000|2021-11-16 13:11:10|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637068290000|2021-11-16 13:11:30|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1637068300000|2021-11-16 13:11:40|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637068310000|2021-11-16 13:11:50|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1637068320000|2021-11-16 13:12:00|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637068330000|2021-11-16 13:12:10|52.39|50.19|52.39|50.19|52.39|50.19|52.38|50.18|0
1637068340000|2021-11-16 13:12:20|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637068380000|2021-11-16 13:13:00|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637068400000|2021-11-16 13:13:20|52.44|50.24|52.43|50.23|52.44|50.24|52.43|50.23|0
1637068430000|2021-11-16 13:13:50|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1637068440000|2021-11-16 13:14:00|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637068480000|2021-11-16 13:14:40|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637068490000|2021-11-16 13:14:50|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637068510000|2021-11-16 13:15:10|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637068560000|2021-11-16 13:16:00|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637068570000|2021-11-16 13:16:10|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637068620000|2021-11-16 13:17:00|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637068630000|2021-11-16 13:17:10|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637068640000|2021-11-16 13:17:20|52.36|50.16|52.37|50.17|52.39|50.19|52.36|50.16|0
1637068650000|2021-11-16 13:17:30|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637068670000|2021-11-16 13:17:50|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637068700000|2021-11-16 13:18:20|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1637068710000|2021-11-16 13:18:30|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637068730000|2021-11-16 13:18:50|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1637068740000|2021-11-16 13:19:00|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637068750000|2021-11-16 13:19:10|52.46|50.26|52.42|50.22|52.46|50.26|52.42|50.22|0
1637068770000|2021-11-16 13:19:30|52.46|50.26|52.46|50.26|52.46|50.26|52.42|50.22|0
1637068790000|2021-11-16 13:19:50|52.44|50.24|52.42|50.22|52.44|50.24|52.42|50.22|0
1637068800000|2021-11-16 13:20:00|52.39|50.19|52.42|50.22|52.42|50.22|52.39|50.19|0
1637068810000|2021-11-16 13:20:10|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637068860000|2021-11-16 13:21:00|52.37|50.17|52.36|50.16|52.37|50.17|52.36|50.16|0
1637068870000|2021-11-16 13:21:10|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637068890000|2021-11-16 13:21:30|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1637068920000|2021-11-16 13:22:00|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637068960000|2021-11-16 13:22:40|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637068990000|2021-11-16 13:23:10|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1637069040000|2021-11-16 13:24:00|52.39|50.19|52.39|50.19|52.39|50.19|52.35|50.15|0
1637069050000|2021-11-16 13:24:10|52.35|50.15|52.37|50.17|52.39|50.19|52.35|50.15|0
1637069060000|2021-11-16 13:24:20|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637069070000|2021-11-16 13:24:30|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1637069080000|2021-11-16 13:24:40|52.42|50.22|52.41|50.21|52.42|50.22|52.39|50.19|0
1637069090000|2021-11-16 13:24:50|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1637069130000|2021-11-16 13:25:30|52.35|50.15|52.39|50.19|52.39|50.19|52.35|50.15|0
1637069140000|2021-11-16 13:25:40|52.35|50.15|52.39|50.19|52.39|50.19|52.35|50.15|0
1637069150000|2021-11-16 13:25:50|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1637069200000|2021-11-16 13:26:40|52.37|50.17|52.35|50.15|52.37|50.17|52.35|50.15|0
1637069240000|2021-11-16 13:27:20|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637069260000|2021-11-16 13:27:40|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637069280000|2021-11-16 13:28:00|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637069300000|2021-11-16 13:28:20|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637069320000|2021-11-16 13:28:40|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637069330000|2021-11-16 13:28:50|52.44|50.24|52.42|50.22|52.44|50.24|52.42|50.22|0
1637069340000|2021-11-16 13:29:00|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637069350000|2021-11-16 13:29:10|52.45|50.25|52.45|50.25|52.45|50.25|52.44|50.24|0
1637069360000|2021-11-16 13:29:20|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637069370000|2021-11-16 13:29:30|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637069380000|2021-11-16 13:29:40|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637069390000|2021-11-16 13:29:50|52.35|50.15|52.32|50.12|52.35|50.15|52.32|50.12|0
1637069400000|2021-11-16 13:30:00|52.2|50|52.22|50.02|52.25|50.05|52.18|49.98|0
1637069410000|2021-11-16 13:30:10|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637069430000|2021-11-16 13:30:30|52.32|50.12|52.32|50.12|52.32|50.12|52.28|50.08|0
1637069440000|2021-11-16 13:30:40|52.35|50.15|52.45|50.25|52.45|50.25|52.35|50.15|0
1637069450000|2021-11-16 13:30:50|52.52|50.32|52.59|50.39|52.65|50.45|52.52|50.32|0
1637069460000|2021-11-16 13:31:00|52.55|50.35|52.65|50.45|52.65|50.45|52.55|50.35|0
1637069470000|2021-11-16 13:31:10|52.62|50.42|52.69|50.49|52.69|50.49|52.62|50.42|0
1637069480000|2021-11-16 13:31:20|52.76|50.56|52.72|50.52|52.76|50.56|52.72|50.52|0
1637069490000|2021-11-16 13:31:30|52.69|50.49|52.65|50.45|52.69|50.49|52.62|50.42|0
1637069500000|2021-11-16 13:31:40|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1637069510000|2021-11-16 13:31:50|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1637069520000|2021-11-16 13:32:00|52.59|50.39|52.62|50.42|52.62|50.42|52.55|50.35|0
1637069530000|2021-11-16 13:32:10|52.59|50.39|52.59|50.39|52.59|50.39|52.55|50.35|0
1637069540000|2021-11-16 13:32:20|52.62|50.42|52.52|50.32|52.62|50.42|52.52|50.32|0
1637069550000|2021-11-16 13:32:30|52.59|50.39|52.52|50.32|52.59|50.39|52.52|50.32|0
1637069570000|2021-11-16 13:32:50|52.55|50.35|52.49|50.29|52.55|50.35|52.49|50.29|0
1637069580000|2021-11-16 13:33:00|52.52|50.32|52.55|50.35|52.55|50.35|52.52|50.32|0
1637069590000|2021-11-16 13:33:10|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1637069600000|2021-11-16 13:33:20|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1637069610000|2021-11-16 13:33:30|52.59|50.39|52.72|50.52|52.72|50.52|52.59|50.39|0
1637069620000|2021-11-16 13:33:40|52.69|50.49|52.69|50.49|52.7|50.5|52.69|50.49|0
1637069630000|2021-11-16 13:33:50|52.72|50.52|52.67|50.47|52.72|50.52|52.67|50.47|0
1637069640000|2021-11-16 13:34:00|52.72|50.52|52.65|50.45|52.72|50.52|52.65|50.45|0
1637069650000|2021-11-16 13:34:10|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1637069660000|2021-11-16 13:34:20|52.55|50.35|52.45|50.25|52.55|50.35|52.45|50.25|0
1637069670000|2021-11-16 13:34:30|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637069690000|2021-11-16 13:34:50|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637069700000|2021-11-16 13:35:00|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637069710000|2021-11-16 13:35:10|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637069720000|2021-11-16 13:35:20|52.35|50.15|52.22|50.02|52.35|50.15|52.18|49.98|0
1637069730000|2021-11-16 13:35:30|52.25|50.05|52.22|50.02|52.25|50.05|52.22|50.02|0
1637069740000|2021-11-16 13:35:40|52.18|49.98|52.22|50.02|52.22|50.02|52.18|49.98|0
1637069750000|2021-11-16 13:35:50|52.25|50.05|52.22|50.02|52.28|50.08|52.22|50.02|0
1637069760000|2021-11-16 13:36:00|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637069770000|2021-11-16 13:36:10|52.25|50.05|52.25|50.05|52.28|50.08|52.25|50.05|0
1637069780000|2021-11-16 13:36:20|52.23|50.03|52.25|50.05|52.25|50.05|52.23|50.03|0
1637069790000|2021-11-16 13:36:30|52.21|50.01|52.18|49.98|52.21|50.01|52.18|49.98|0
1637069800000|2021-11-16 13:36:40|52.15|49.95|52.08|49.88|52.15|49.95|52.08|49.88|0
1637069810000|2021-11-16 13:36:50|52.05|49.85|52.01|49.81|52.05|49.85|52.01|49.81|0
1637069820000|2021-11-16 13:37:00|51.98|49.78|51.96|49.76|51.98|49.78|51.95|49.75|0
1637069830000|2021-11-16 13:37:10|51.95|49.75|51.98|49.78|51.98|49.78|51.95|49.75|0
1637069840000|2021-11-16 13:37:20|51.95|49.75|51.91|49.71|51.95|49.75|51.91|49.71|0
1637069850000|2021-11-16 13:37:30|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1637069860000|2021-11-16 13:37:40|51.9|49.7|51.95|49.75|51.95|49.75|51.9|49.7|0
1637069870000|2021-11-16 13:37:50|51.98|49.78|51.95|49.75|51.98|49.78|51.95|49.75|0
1637069880000|2021-11-16 13:38:00|51.98|49.78|52.01|49.81|52.01|49.81|51.98|49.78|0
1637069890000|2021-11-16 13:38:10|51.95|49.75|51.95|49.75|51.98|49.78|51.95|49.75|0
1637069900000|2021-11-16 13:38:20|51.96|49.76|51.95|49.75|51.98|49.78|51.95|49.75|0
1637069910000|2021-11-16 13:38:30|51.91|49.71|51.95|49.75|51.95|49.75|51.91|49.71|0
1637069920000|2021-11-16 13:38:40|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637069940000|2021-11-16 13:39:00|51.95|49.75|52.01|49.81|52.01|49.81|51.95|49.75|0
1637069950000|2021-11-16 13:39:10|51.98|49.78|52.01|49.81|52.01|49.81|51.98|49.78|0
1637069960000|2021-11-16 13:39:20|52|49.8|52.01|49.81|52.01|49.81|52|49.8|0
1637069970000|2021-11-16 13:39:30|51.98|49.78|51.95|49.75|52.01|49.81|51.95|49.75|0
1637069980000|2021-11-16 13:39:40|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1637069990000|2021-11-16 13:39:50|51.91|49.71|51.98|49.78|51.98|49.78|51.91|49.71|0
1637070000000|2021-11-16 13:40:00|52.01|49.81|52.05|49.85|52.05|49.85|52.01|49.81|0
1637070010000|2021-11-16 13:40:10|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637070020000|2021-11-16 13:40:20|52.05|49.85|52.01|49.81|52.05|49.85|52.01|49.81|0
1637070030000|2021-11-16 13:40:30|52.05|49.85|52.05|49.85|52.08|49.88|52.05|49.85|0
1637070040000|2021-11-16 13:40:40|52.01|49.81|51.98|49.78|52.01|49.81|51.98|49.78|0
1637070050000|2021-11-16 13:40:50|51.95|49.75|51.88|49.68|51.95|49.75|51.88|49.68|0
1637070060000|2021-11-16 13:41:00|51.85|49.65|51.81|49.61|51.85|49.65|51.81|49.61|0
1637070070000|2021-11-16 13:41:10|51.85|49.65|51.85|49.65|51.88|49.68|51.85|49.65|0
1637070080000|2021-11-16 13:41:20|51.88|49.68|51.91|49.71|51.91|49.71|51.88|49.68|0
1637070090000|2021-11-16 13:41:30|51.95|49.75|51.98|49.78|51.98|49.78|51.95|49.75|0
1637070100000|2021-11-16 13:41:40|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637070110000|2021-11-16 13:41:50|51.95|49.75|51.95|49.75|51.95|49.75|51.93|49.73|0
1637070120000|2021-11-16 13:42:00|51.98|49.78|52.01|49.81|52.01|49.81|51.98|49.78|0
1637070130000|2021-11-16 13:42:10|51.98|49.78|52.05|49.85|52.05|49.85|51.98|49.78|0
1637070140000|2021-11-16 13:42:20|52.04|49.84|52.01|49.81|52.04|49.84|52.01|49.81|0
1637070150000|2021-11-16 13:42:30|52.04|49.84|52.01|49.81|52.04|49.84|52.01|49.81|0
1637070170000|2021-11-16 13:42:50|52.04|49.84|52.08|49.88|52.08|49.88|52.04|49.84|0
1637070180000|2021-11-16 13:43:00|52.11|49.91|52.11|49.91|52.11|49.91|52.08|49.88|0
1637070190000|2021-11-16 13:43:10|52.14|49.94|52.18|49.98|52.18|49.98|52.14|49.94|0
1637070200000|2021-11-16 13:43:20|52.14|49.94|52.14|49.94|52.16|49.96|52.14|49.94|0
1637070210000|2021-11-16 13:43:30|52.18|49.98|52.18|49.98|52.21|50.01|52.18|49.98|0
1637070220000|2021-11-16 13:43:40|52.2|50|52.21|50.01|52.21|50.01|52.2|50|0
1637070230000|2021-11-16 13:43:50|52.25|50.05|52.28|50.08|52.28|50.08|52.25|50.05|0
1637070240000|2021-11-16 13:44:00|52.25|50.05|52.35|50.15|52.35|50.15|52.25|50.05|0
1637070250000|2021-11-16 13:44:10|52.36|50.16|52.38|50.18|52.38|50.18|52.35|50.15|0
1637070260000|2021-11-16 13:44:20|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1637070270000|2021-11-16 13:44:30|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637070280000|2021-11-16 13:44:40|52.41|50.21|52.48|50.28|52.48|50.28|52.41|50.21|0
1637070290000|2021-11-16 13:44:50|52.45|50.25|52.51|50.31|52.51|50.31|52.45|50.25|0
1637070300000|2021-11-16 13:45:00|52.48|50.28|52.55|50.35|52.55|50.35|52.48|50.28|0
1637070310000|2021-11-16 13:45:10|52.53|50.33|52.58|50.38|52.58|50.38|52.53|50.33|0
1637070320000|2021-11-16 13:45:20|52.61|50.41|52.65|50.45|52.65|50.45|52.61|50.41|0
1637070330000|2021-11-16 13:45:30|52.68|50.48|52.78|50.58|52.78|50.58|52.68|50.48|0
1637070340000|2021-11-16 13:45:40|52.82|50.62|52.99|50.79|52.99|50.79|52.82|50.62|0
1637070350000|2021-11-16 13:45:50|52.95|50.75|52.88|50.68|52.95|50.75|52.88|50.68|0
1637070360000|2021-11-16 13:46:00|52.85|50.65|52.85|50.65|52.88|50.68|52.85|50.65|0
1637070370000|2021-11-16 13:46:10|52.88|50.68|52.85|50.65|52.88|50.68|52.85|50.65|0
1637070380000|2021-11-16 13:46:20|52.88|50.68|52.82|50.62|52.88|50.68|52.82|50.62|0
1637070390000|2021-11-16 13:46:30|52.85|50.65|52.88|50.68|52.88|50.68|52.85|50.65|0
1637070400000|2021-11-16 13:46:40|52.85|50.65|52.78|50.58|52.85|50.65|52.78|50.58|0
1637070410000|2021-11-16 13:46:50|52.82|50.62|52.85|50.65|52.85|50.65|52.82|50.62|0
1637070420000|2021-11-16 13:47:00|52.82|50.62|52.78|50.58|52.82|50.62|52.78|50.58|0
1637070430000|2021-11-16 13:47:10|52.75|50.55|52.82|50.62|52.82|50.62|52.75|50.55|0
1637070440000|2021-11-16 13:47:20|52.83|50.63|52.78|50.58|52.83|50.63|52.78|50.58|0
1637070450000|2021-11-16 13:47:30|52.75|50.55|52.75|50.55|52.78|50.58|52.75|50.55|0
1637070460000|2021-11-16 13:47:40|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1637070470000|2021-11-16 13:47:50|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1637070480000|2021-11-16 13:48:00|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637070490000|2021-11-16 13:48:10|52.58|50.38|52.68|50.48|52.68|50.48|52.58|50.38|0
1637070500000|2021-11-16 13:48:20|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1637070510000|2021-11-16 13:48:30|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1637070520000|2021-11-16 13:48:40|52.68|50.48|52.65|50.45|52.68|50.48|52.65|50.45|0
1637070540000|2021-11-16 13:49:00|52.61|50.41|52.61|50.41|52.61|50.41|52.58|50.38|0
1637070550000|2021-11-16 13:49:10|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1637070560000|2021-11-16 13:49:20|52.58|50.38|52.55|50.35|52.58|50.38|52.55|50.35|0
1637070580000|2021-11-16 13:49:40|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637070600000|2021-11-16 13:50:00|52.61|50.41|52.61|50.41|52.65|50.45|52.61|50.41|0
1637070610000|2021-11-16 13:50:10|52.58|50.38|52.51|50.31|52.58|50.38|52.51|50.31|0
1637070620000|2021-11-16 13:50:20|52.54|50.34|52.58|50.38|52.58|50.38|52.54|50.34|0
1637070630000|2021-11-16 13:50:30|52.6|50.4|52.58|50.38|52.6|50.4|52.58|50.38|0
1637070640000|2021-11-16 13:50:40|52.61|50.41|52.58|50.38|52.61|50.41|52.58|50.38|0
1637070650000|2021-11-16 13:50:50|52.56|50.36|52.54|50.34|52.56|50.36|52.54|50.34|0
1637070660000|2021-11-16 13:51:00|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637070670000|2021-11-16 13:51:10|52.61|50.41|52.58|50.38|52.61|50.41|52.58|50.38|0
1637070690000|2021-11-16 13:51:30|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1637070700000|2021-11-16 13:51:40|52.54|50.34|52.58|50.38|52.58|50.38|52.54|50.34|0
1637070710000|2021-11-16 13:51:50|52.56|50.36|52.58|50.38|52.58|50.38|52.56|50.36|0
1637070720000|2021-11-16 13:52:00|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1637070730000|2021-11-16 13:52:10|52.53|50.33|52.61|50.41|52.61|50.41|52.53|50.33|0
1637070740000|2021-11-16 13:52:20|52.65|50.45|52.61|50.41|52.65|50.45|52.61|50.41|0
1637070750000|2021-11-16 13:52:30|52.58|50.38|52.54|50.34|52.58|50.38|52.54|50.34|0
1637070760000|2021-11-16 13:52:40|52.58|50.38|52.56|50.36|52.58|50.38|52.56|50.36|0
1637070770000|2021-11-16 13:52:50|52.54|50.34|52.54|50.34|52.54|50.34|52.51|50.31|0
1637070780000|2021-11-16 13:53:00|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1637070790000|2021-11-16 13:53:10|52.58|50.38|52.54|50.34|52.58|50.38|52.54|50.34|0
1637070800000|2021-11-16 13:53:20|52.51|50.31|52.51|50.31|52.54|50.34|52.51|50.31|0
1637070810000|2021-11-16 13:53:30|52.54|50.34|52.54|50.34|52.54|50.34|52.51|50.31|0
1637070820000|2021-11-16 13:53:40|52.53|50.33|52.48|50.28|52.53|50.33|52.48|50.28|0
1637070830000|2021-11-16 13:53:50|52.44|50.24|52.48|50.28|52.48|50.28|52.44|50.24|0
1637070840000|2021-11-16 13:54:00|52.49|50.29|52.51|50.31|52.51|50.31|52.49|50.29|0
1637070850000|2021-11-16 13:54:10|52.53|50.33|52.51|50.31|52.53|50.33|52.51|50.31|0
1637070860000|2021-11-16 13:54:20|52.54|50.34|52.54|50.34|52.54|50.34|52.51|50.31|0
1637070870000|2021-11-16 13:54:30|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637070890000|2021-11-16 13:54:50|52.59|50.39|52.61|50.41|52.61|50.41|52.58|50.38|0
1637070900000|2021-11-16 13:55:00|52.64|50.44|52.68|50.48|52.68|50.48|52.64|50.44|0
1637070910000|2021-11-16 13:55:10|52.71|50.51|52.68|50.48|52.71|50.51|52.68|50.48|0
1637070920000|2021-11-16 13:55:20|52.63|50.43|52.64|50.44|52.64|50.44|52.63|50.43|0
1637070940000|2021-11-16 13:55:40|52.61|50.41|52.61|50.41|52.61|50.41|52.58|50.38|0
1637070950000|2021-11-16 13:55:50|52.58|50.38|52.53|50.33|52.58|50.38|52.53|50.33|0
1637070960000|2021-11-16 13:56:00|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1637070970000|2021-11-16 13:56:10|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637070980000|2021-11-16 13:56:20|52.47|50.27|52.47|50.27|52.51|50.31|52.44|50.24|0
1637070990000|2021-11-16 13:56:30|52.49|50.29|52.47|50.27|52.51|50.31|52.47|50.27|0
1637071000000|2021-11-16 13:56:40|52.49|50.29|52.47|50.27|52.49|50.29|52.47|50.27|0
1637071010000|2021-11-16 13:56:50|52.51|50.31|52.53|50.33|52.53|50.33|52.51|50.31|0
1637071020000|2021-11-16 13:57:00|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637071030000|2021-11-16 13:57:10|52.47|50.27|52.54|50.34|52.54|50.34|52.47|50.27|0
1637071050000|2021-11-16 13:57:30|52.64|50.44|52.66|50.46|52.68|50.48|52.64|50.44|0
1637071060000|2021-11-16 13:57:40|52.68|50.48|52.64|50.44|52.68|50.48|52.64|50.44|0
1637071070000|2021-11-16 13:57:50|52.68|50.48|52.71|50.51|52.71|50.51|52.66|50.46|0
1637071080000|2021-11-16 13:58:00|52.68|50.48|52.68|50.48|52.71|50.51|52.68|50.48|0
1637071090000|2021-11-16 13:58:10|52.71|50.51|52.64|50.44|52.71|50.51|52.64|50.44|0
1637071100000|2021-11-16 13:58:20|52.58|50.38|52.57|50.37|52.58|50.38|52.57|50.37|0
1637071110000|2021-11-16 13:58:30|52.56|50.36|52.54|50.34|52.56|50.36|52.54|50.34|0
1637071120000|2021-11-16 13:58:40|52.51|50.31|52.51|50.31|52.51|50.31|52.47|50.27|0
1637071140000|2021-11-16 13:59:00|52.54|50.34|52.61|50.41|52.61|50.41|52.54|50.34|0
1637071150000|2021-11-16 13:59:10|52.59|50.39|52.61|50.41|52.61|50.41|52.59|50.39|0
1637071160000|2021-11-16 13:59:20|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637071170000|2021-11-16 13:59:30|52.68|50.48|52.71|50.51|52.71|50.51|52.68|50.48|0
1637071180000|2021-11-16 13:59:40|52.68|50.48|52.64|50.44|52.68|50.48|52.64|50.44|0
1637071190000|2021-11-16 13:59:50|52.68|50.48|52.68|50.48|52.68|50.48|52.64|50.44|0
1637071200000|2021-11-16 14:00:00|52.74|50.54|52.81|50.61|52.81|50.61|52.71|50.51|0
1637071210000|2021-11-16 14:00:10|52.84|50.64|52.81|50.61|52.84|50.64|52.81|50.61|0
1637071220000|2021-11-16 14:00:20|52.78|50.58|52.71|50.51|52.78|50.58|52.71|50.51|0
1637071230000|2021-11-16 14:00:30|52.74|50.54|52.81|50.61|52.81|50.61|52.74|50.54|0
1637071240000|2021-11-16 14:00:40|52.78|50.58|52.84|50.64|52.84|50.64|52.78|50.58|0
1637071250000|2021-11-16 14:00:50|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637071260000|2021-11-16 14:01:00|52.91|50.71|52.95|50.75|52.95|50.75|52.91|50.71|0
1637071270000|2021-11-16 14:01:10|52.98|50.78|52.98|50.78|53|50.8|52.98|50.78|0
1637071280000|2021-11-16 14:01:20|52.96|50.76|52.91|50.71|52.96|50.76|52.91|50.71|0
1637071290000|2021-11-16 14:01:30|52.95|50.75|52.91|50.71|52.95|50.75|52.91|50.71|0
1637071300000|2021-11-16 14:01:40|52.88|50.68|52.88|50.68|52.91|50.71|52.88|50.68|0
1637071310000|2021-11-16 14:01:50|52.81|50.61|52.84|50.64|52.88|50.68|52.81|50.61|0
1637071320000|2021-11-16 14:02:00|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637071330000|2021-11-16 14:02:10|52.95|50.75|52.91|50.71|52.95|50.75|52.91|50.71|0
1637071340000|2021-11-16 14:02:20|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637071350000|2021-11-16 14:02:30|52.84|50.64|52.78|50.58|52.84|50.64|52.74|50.54|0
1637071360000|2021-11-16 14:02:40|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1637071370000|2021-11-16 14:02:50|52.78|50.58|52.81|50.61|52.81|50.61|52.78|50.58|0
1637071380000|2021-11-16 14:03:00|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1637071390000|2021-11-16 14:03:10|52.74|50.54|52.78|50.58|52.78|50.58|52.74|50.54|0
1637071400000|2021-11-16 14:03:20|52.74|50.54|52.74|50.54|52.78|50.58|52.74|50.54|0
1637071410000|2021-11-16 14:03:30|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1637071430000|2021-11-16 14:03:50|52.81|50.61|52.84|50.64|52.84|50.64|52.81|50.61|0
1637071440000|2021-11-16 14:04:00|52.88|50.68|52.81|50.61|52.88|50.68|52.81|50.61|0
1637071450000|2021-11-16 14:04:10|52.84|50.64|52.81|50.61|52.84|50.64|52.81|50.61|0
1637071460000|2021-11-16 14:04:20|52.79|50.59|52.77|50.57|52.79|50.59|52.77|50.57|0
1637071470000|2021-11-16 14:04:30|52.84|50.64|52.81|50.61|52.84|50.64|52.81|50.61|0
1637071480000|2021-11-16 14:04:40|52.84|50.64|52.81|50.61|52.84|50.64|52.81|50.61|0
1637071490000|2021-11-16 14:04:50|52.77|50.57|52.81|50.61|52.83|50.63|52.77|50.57|0
1637071500000|2021-11-16 14:05:00|52.84|50.64|52.77|50.57|52.84|50.64|52.77|50.57|0
1637071520000|2021-11-16 14:05:20|52.81|50.61|52.81|50.61|52.81|50.61|52.79|50.59|0
1637071530000|2021-11-16 14:05:30|52.79|50.59|52.77|50.57|52.79|50.59|52.77|50.57|0
1637071540000|2021-11-16 14:05:40|52.81|50.61|52.77|50.57|52.81|50.61|52.77|50.57|0
1637071550000|2021-11-16 14:05:50|52.74|50.54|52.71|50.51|52.74|50.54|52.71|50.51|0
1637071560000|2021-11-16 14:06:00|52.74|50.54|52.71|50.51|52.74|50.54|52.71|50.51|0
1637071570000|2021-11-16 14:06:10|52.76|50.56|52.81|50.61|52.81|50.61|52.76|50.56|0
1637071580000|2021-11-16 14:06:20|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637071590000|2021-11-16 14:06:30|52.81|50.61|52.71|50.51|52.81|50.61|52.71|50.51|0
1637071600000|2021-11-16 14:06:40|52.77|50.57|52.76|50.56|52.77|50.57|52.74|50.54|0
1637071610000|2021-11-16 14:06:50|52.77|50.57|52.79|50.59|52.79|50.59|52.76|50.56|0
1637071620000|2021-11-16 14:07:00|52.77|50.57|52.81|50.61|52.81|50.61|52.77|50.57|0
1637071630000|2021-11-16 14:07:10|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1637071640000|2021-11-16 14:07:20|52.76|50.56|52.74|50.54|52.76|50.56|52.71|50.51|0
1637071650000|2021-11-16 14:07:30|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1637071660000|2021-11-16 14:07:40|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1637071670000|2021-11-16 14:07:50|52.81|50.61|52.81|50.61|52.81|50.61|52.79|50.59|0
1637071680000|2021-11-16 14:08:00|52.84|50.64|52.81|50.61|52.84|50.64|52.81|50.61|0
1637071690000|2021-11-16 14:08:10|52.84|50.64|52.84|50.64|52.84|50.64|52.81|50.61|0
1637071710000|2021-11-16 14:08:30|52.87|50.67|52.91|50.71|52.91|50.71|52.87|50.67|0
1637071720000|2021-11-16 14:08:40|52.87|50.67|52.84|50.64|52.87|50.67|52.84|50.64|0
1637071730000|2021-11-16 14:08:50|52.87|50.67|52.87|50.67|52.87|50.67|52.84|50.64|0
1637071740000|2021-11-16 14:09:00|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637071750000|2021-11-16 14:09:10|52.87|50.67|52.87|50.67|52.87|50.67|52.84|50.64|0
1637071760000|2021-11-16 14:09:20|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1637071770000|2021-11-16 14:09:30|52.84|50.64|52.84|50.64|52.87|50.67|52.84|50.64|0
1637071780000|2021-11-16 14:09:40|52.87|50.67|52.91|50.71|52.91|50.71|52.87|50.67|0
1637071790000|2021-11-16 14:09:50|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1637071800000|2021-11-16 14:10:00|52.84|50.64|52.87|50.67|52.87|50.67|52.84|50.64|0
1637071810000|2021-11-16 14:10:10|52.82|50.62|52.84|50.64|52.84|50.64|52.82|50.62|0
1637071820000|2021-11-16 14:10:20|52.87|50.67|52.87|50.67|52.87|50.67|52.84|50.64|0
1637071840000|2021-11-16 14:10:40|52.91|50.71|52.94|50.74|52.94|50.74|52.91|50.71|0
1637071850000|2021-11-16 14:10:50|52.91|50.71|52.87|50.67|52.91|50.71|52.87|50.67|0
1637071860000|2021-11-16 14:11:00|52.84|50.64|52.81|50.61|52.84|50.64|52.81|50.61|0
1637071870000|2021-11-16 14:11:10|52.82|50.62|52.81|50.61|52.84|50.64|52.81|50.61|0
1637071880000|2021-11-16 14:11:20|52.87|50.67|52.84|50.64|52.87|50.67|52.84|50.64|0
1637071890000|2021-11-16 14:11:30|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1637071900000|2021-11-16 14:11:40|52.91|50.71|52.87|50.67|52.91|50.71|52.87|50.67|0
1637071910000|2021-11-16 14:11:50|52.91|50.71|52.84|50.64|52.91|50.71|52.84|50.64|0
1637071920000|2021-11-16 14:12:00|52.87|50.67|52.87|50.67|52.87|50.67|52.84|50.64|0
1637071930000|2021-11-16 14:12:10|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637071940000|2021-11-16 14:12:20|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1637071950000|2021-11-16 14:12:30|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637071960000|2021-11-16 14:12:40|52.94|50.74|52.97|50.77|52.97|50.77|52.94|50.74|0
1637071970000|2021-11-16 14:12:50|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1637071980000|2021-11-16 14:13:00|53.01|50.81|53.08|50.88|53.08|50.88|53.01|50.81|0
1637071990000|2021-11-16 14:13:10|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1637072000000|2021-11-16 14:13:20|53.14|50.94|53.08|50.88|53.14|50.94|53.08|50.88|0
1637072010000|2021-11-16 14:13:30|53.06|50.86|53.08|50.88|53.08|50.88|53.06|50.86|0
1637072020000|2021-11-16 14:13:40|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637072030000|2021-11-16 14:13:50|53.08|50.88|53.11|50.91|53.11|50.91|53.08|50.88|0
1637072040000|2021-11-16 14:14:00|53.08|50.88|53.11|50.91|53.11|50.91|53.08|50.88|0
1637072060000|2021-11-16 14:14:20|53.08|50.88|53.14|50.94|53.14|50.94|53.08|50.88|0
1637072080000|2021-11-16 14:14:40|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637072090000|2021-11-16 14:14:50|53.14|50.94|53.25|51.05|53.25|51.05|53.14|50.94|0
1637072100000|2021-11-16 14:15:00|53.35|51.15|53.35|51.15|53.35|51.15|53.26|51.06|0
1637072110000|2021-11-16 14:15:10|53.28|51.08|53.18|50.98|53.28|51.08|53.18|50.98|0
1637072120000|2021-11-16 14:15:20|53.21|51.01|53.25|51.05|53.25|51.05|53.21|51.01|0
1637072130000|2021-11-16 14:15:30|53.28|51.08|53.21|51.01|53.28|51.08|53.21|51.01|0
1637072140000|2021-11-16 14:15:40|53.25|51.05|53.28|51.08|53.28|51.08|53.25|51.05|0
1637072150000|2021-11-16 14:15:50|53.31|51.11|53.28|51.08|53.31|51.11|53.28|51.08|0
1637072160000|2021-11-16 14:16:00|53.25|51.05|53.21|51.01|53.25|51.05|53.21|51.01|0
1637072170000|2021-11-16 14:16:10|53.18|50.98|53.14|50.94|53.18|50.98|53.14|50.94|0
1637072180000|2021-11-16 14:16:20|53.18|50.98|53.14|50.94|53.18|50.98|53.14|50.94|0
1637072190000|2021-11-16 14:16:30|53.18|50.98|53.25|51.05|53.25|51.05|53.18|50.98|0
1637072200000|2021-11-16 14:16:40|53.21|51.01|53.28|51.08|53.28|51.08|53.21|51.01|0
1637072210000|2021-11-16 14:16:50|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637072220000|2021-11-16 14:17:00|53.35|51.15|53.24|51.04|53.35|51.15|53.24|51.04|0
1637072230000|2021-11-16 14:17:10|53.28|51.08|53.24|51.04|53.28|51.08|53.24|51.04|0
1637072240000|2021-11-16 14:17:20|53.26|51.06|53.28|51.08|53.31|51.11|53.26|51.06|0
1637072250000|2021-11-16 14:17:30|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637072260000|2021-11-16 14:17:40|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1637072280000|2021-11-16 14:18:00|53.31|51.11|53.31|51.11|53.31|51.11|53.28|51.08|0
1637072290000|2021-11-16 14:18:10|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1637072300000|2021-11-16 14:18:20|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637072310000|2021-11-16 14:18:30|53.21|51.01|53.24|51.04|53.24|51.04|53.21|51.01|0
1637072320000|2021-11-16 14:18:40|53.28|51.08|53.24|51.04|53.28|51.08|53.24|51.04|0
1637072340000|2021-11-16 14:19:00|53.21|51.01|53.24|51.04|53.24|51.04|53.21|51.01|0
1637072350000|2021-11-16 14:19:10|53.21|51.01|53.21|51.01|53.24|51.04|53.21|51.01|0
1637072360000|2021-11-16 14:19:20|53.18|50.98|53.21|51.01|53.21|51.01|53.18|50.98|0
1637072380000|2021-11-16 14:19:40|53.18|50.98|53.21|51.01|53.21|51.01|53.18|50.98|0
1637072400000|2021-11-16 14:20:00|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637072410000|2021-11-16 14:20:10|53.14|50.94|53.12|50.92|53.14|50.94|53.12|50.92|0
1637072420000|2021-11-16 14:20:20|53.11|50.91|53.04|50.84|53.11|50.91|53.04|50.84|0
1637072430000|2021-11-16 14:20:30|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1637072440000|2021-11-16 14:20:40|52.97|50.77|52.95|50.75|52.97|50.77|52.95|50.75|0
1637072450000|2021-11-16 14:20:50|52.97|50.77|53.04|50.84|53.04|50.84|52.97|50.77|0
1637072460000|2021-11-16 14:21:00|53|50.8|53|50.8|53|50.8|53|50.8|0
1637072470000|2021-11-16 14:21:10|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637072480000|2021-11-16 14:21:20|53|50.8|53|50.8|53|50.8|53|50.8|0
1637072490000|2021-11-16 14:21:30|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1637072510000|2021-11-16 14:21:50|52.97|50.77|53.04|50.84|53.04|50.84|52.97|50.77|0
1637072520000|2021-11-16 14:22:00|53.07|50.87|53|50.8|53.07|50.87|53|50.8|0
1637072540000|2021-11-16 14:22:20|53.07|50.87|53|50.8|53.07|50.87|53|50.8|0
1637072550000|2021-11-16 14:22:30|53.04|50.84|53|50.8|53.04|50.84|53|50.8|0
1637072560000|2021-11-16 14:22:40|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637072570000|2021-11-16 14:22:50|53|50.8|53|50.8|53|50.8|53|50.8|0
1637072580000|2021-11-16 14:23:00|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637072590000|2021-11-16 14:23:10|53.06|50.86|53.07|50.87|53.07|50.87|53.06|50.86|0
1637072600000|2021-11-16 14:23:20|53.04|50.84|53.07|50.87|53.07|50.87|53.04|50.84|0
1637072610000|2021-11-16 14:23:30|53.04|50.84|53|50.8|53.04|50.84|53|50.8|0
1637072640000|2021-11-16 14:24:00|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637072660000|2021-11-16 14:24:20|53|50.8|52.97|50.77|53|50.8|52.97|50.77|0
1637072670000|2021-11-16 14:24:30|53|50.8|53|50.8|53|50.8|53|50.8|0
1637072710000|2021-11-16 14:25:10|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637072720000|2021-11-16 14:25:20|53|50.8|53.04|50.84|53.04|50.84|53|50.8|0
1637072730000|2021-11-16 14:25:30|53|50.8|53|50.8|53|50.8|53|50.8|0
1637072740000|2021-11-16 14:25:40|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637072750000|2021-11-16 14:25:50|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637072770000|2021-11-16 14:26:10|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637072780000|2021-11-16 14:26:20|53.14|50.94|53.17|50.97|53.17|50.97|53.14|50.94|0
1637072790000|2021-11-16 14:26:30|53.14|50.94|53.07|50.87|53.14|50.94|53.07|50.87|0
1637072800000|2021-11-16 14:26:40|53.09|50.89|53.07|50.87|53.09|50.89|53.07|50.87|0
1637072820000|2021-11-16 14:27:00|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637072830000|2021-11-16 14:27:10|53.07|50.87|53.04|50.84|53.07|50.87|53.04|50.84|0
1637072840000|2021-11-16 14:27:20|53|50.8|53|50.8|53|50.8|53|50.8|0
1637072850000|2021-11-16 14:27:30|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637072860000|2021-11-16 14:27:40|53|50.8|53.04|50.84|53.05|50.85|53|50.8|0
1637072870000|2021-11-16 14:27:50|53|50.8|53|50.8|53|50.8|53|50.8|0
1637072880000|2021-11-16 14:28:00|53.04|50.84|53|50.8|53.04|50.84|53|50.8|0
1637072890000|2021-11-16 14:28:10|53.04|50.84|53|50.8|53.04|50.84|53|50.8|0
1637072900000|2021-11-16 14:28:20|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1637072910000|2021-11-16 14:28:30|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637072920000|2021-11-16 14:28:40|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637072930000|2021-11-16 14:28:50|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637072940000|2021-11-16 14:29:00|53|50.8|52.97|50.77|53|50.8|52.97|50.77|0
1637072950000|2021-11-16 14:29:10|53|50.8|53|50.8|53|50.8|52.97|50.77|0
1637072960000|2021-11-16 14:29:20|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637072980000|2021-11-16 14:29:40|53|50.8|53|50.8|53|50.8|53|50.8|0
1637072990000|2021-11-16 14:29:50|53.04|50.84|53|50.8|53.04|50.84|53|50.8|0
1637073000000|2021-11-16 14:30:00|53.04|50.84|52.76|50.56|53.04|50.84|52.7|50.5|0
1637073010000|2021-11-16 14:30:10|52.8|50.6|52.76|50.56|52.8|50.6|52.7|50.5|0
1637073020000|2021-11-16 14:30:20|52.7|50.5|52.8|50.6|52.8|50.6|52.7|50.5|0
1637073030000|2021-11-16 14:30:30|52.76|50.56|52.83|50.63|52.83|50.63|52.76|50.56|0
1637073040000|2021-11-16 14:30:40|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1637073050000|2021-11-16 14:30:50|52.97|50.77|53|50.8|53.03|50.83|52.97|50.77|0
1637073060000|2021-11-16 14:31:00|53.1|50.9|53|50.8|53.1|50.9|52.97|50.77|0
1637073070000|2021-11-16 14:31:10|53.03|50.83|52.93|50.73|53.03|50.83|52.93|50.73|0
1637073080000|2021-11-16 14:31:20|52.97|50.77|52.93|50.73|52.97|50.77|52.93|50.73|0
1637073090000|2021-11-16 14:31:30|52.97|50.77|52.93|50.73|52.97|50.77|52.9|50.7|0
1637073100000|2021-11-16 14:31:40|52.9|50.7|52.86|50.66|52.9|50.7|52.86|50.66|0
1637073110000|2021-11-16 14:31:50|52.8|50.6|52.76|50.56|52.8|50.6|52.76|50.56|0
1637073120000|2021-11-16 14:32:00|52.73|50.53|52.76|50.56|52.76|50.56|52.7|50.5|0
1637073130000|2021-11-16 14:32:10|52.73|50.53|52.66|50.46|52.73|50.53|52.66|50.46|0
1637073140000|2021-11-16 14:32:20|52.63|50.43|52.59|50.39|52.66|50.46|52.59|50.39|0
1637073150000|2021-11-16 14:32:30|52.49|50.29|52.53|50.33|52.53|50.33|52.46|50.26|0
1637073160000|2021-11-16 14:32:40|52.49|50.29|52.56|50.36|52.56|50.36|52.49|50.29|0
1637073170000|2021-11-16 14:32:50|52.53|50.33|52.53|50.33|52.56|50.36|52.49|50.29|0
1637073180000|2021-11-16 14:33:00|52.56|50.36|52.59|50.39|52.59|50.39|52.49|50.29|0
1637073190000|2021-11-16 14:33:10|52.66|50.46|52.66|50.46|52.69|50.49|52.66|50.46|0
1637073200000|2021-11-16 14:33:20|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1637073210000|2021-11-16 14:33:30|52.53|50.33|52.46|50.26|52.53|50.33|52.46|50.26|0
1637073220000|2021-11-16 14:33:40|52.53|50.33|52.56|50.36|52.56|50.36|52.49|50.29|0
1637073230000|2021-11-16 14:33:50|52.53|50.33|52.53|50.33|52.53|50.33|52.46|50.26|0
1637073240000|2021-11-16 14:34:00|52.49|50.29|52.46|50.26|52.49|50.29|52.46|50.26|0
1637073250000|2021-11-16 14:34:10|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1637073260000|2021-11-16 14:34:20|52.36|50.16|52.32|50.12|52.39|50.19|52.32|50.12|0
1637073270000|2021-11-16 14:34:30|52.26|50.06|52.16|49.96|52.26|50.06|52.16|49.96|0
1637073280000|2021-11-16 14:34:40|52.12|49.92|52.16|49.96|52.19|49.99|52.12|49.92|0
1637073290000|2021-11-16 14:34:50|52.19|49.99|52.16|49.96|52.19|49.99|52.12|49.92|0
1637073300000|2021-11-16 14:35:00|52.12|49.92|51.82|49.62|52.12|49.92|51.82|49.62|0
1637073310000|2021-11-16 14:35:10|51.86|49.66|51.66|49.46|51.86|49.66|51.66|49.46|0
1637073320000|2021-11-16 14:35:20|51.79|49.59|51.69|49.49|51.79|49.59|51.66|49.46|0
1637073330000|2021-11-16 14:35:30|51.52|49.32|51.39|49.19|51.52|49.32|51.39|49.19|0
1637073340000|2021-11-16 14:35:40|51.46|49.26|51.36|49.16|51.49|49.29|51.36|49.16|0
1637073350000|2021-11-16 14:35:50|51.39|49.19|51.46|49.26|51.49|49.29|51.39|49.19|0
1637073360000|2021-11-16 14:36:00|51.42|49.22|51.26|49.06|51.42|49.22|51.26|49.06|0
1637073370000|2021-11-16 14:36:10|51.29|49.09|51.19|48.99|51.29|49.09|51.19|48.99|0
1637073380000|2021-11-16 14:36:20|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637073390000|2021-11-16 14:36:30|51.26|49.06|51.16|48.96|51.26|49.06|51.16|48.96|0
1637073400000|2021-11-16 14:36:40|51.19|48.99|51.16|48.96|51.19|48.99|51.13|48.93|0
1637073410000|2021-11-16 14:36:50|51.19|48.99|51.06|48.86|51.19|48.99|51.06|48.86|0
1637073420000|2021-11-16 14:37:00|51.09|48.89|51.13|48.93|51.13|48.93|51.09|48.89|0
1637073430000|2021-11-16 14:37:10|51.16|48.96|51.23|49.03|51.26|49.06|51.16|48.96|0
1637073440000|2021-11-16 14:37:20|51.26|49.06|51.16|48.96|51.26|49.06|51.16|48.96|0
1637073450000|2021-11-16 14:37:30|51.19|48.99|51.19|48.99|51.22|49.02|51.19|48.99|0
1637073460000|2021-11-16 14:37:40|51.16|48.96|51.89|49.69|51.89|49.69|51.16|48.96|0
1637073470000|2021-11-16 14:37:50|51.31|49.11|51.35|49.15|51.35|49.15|51.31|49.11|0
1637073480000|2021-11-16 14:38:00|51.28|49.08|51.15|48.95|51.28|49.08|51.15|48.95|0
1637073490000|2021-11-16 14:38:10|51.12|48.92|51.15|48.95|51.18|48.98|51.12|48.92|0
1637073500000|2021-11-16 14:38:20|51.18|48.98|51.18|48.98|51.2|49|51.18|48.98|0
1637073510000|2021-11-16 14:38:30|51.21|49.01|51.38|49.18|51.38|49.18|51.21|49.01|0
1637073520000|2021-11-16 14:38:40|51.41|49.21|51.38|49.18|51.48|49.28|51.38|49.18|0
1637073530000|2021-11-16 14:38:50|51.41|49.21|51.41|49.21|51.44|49.24|51.41|49.21|0
1637073540000|2021-11-16 14:39:00|51.44|49.24|51.38|49.18|51.44|49.24|51.31|49.11|0
1637073550000|2021-11-16 14:39:10|51.41|49.21|51.56|49.36|51.56|49.36|51.41|49.21|0
1637073560000|2021-11-16 14:39:20|51.51|49.31|51.51|49.31|51.58|49.38|51.51|49.31|0
1637073570000|2021-11-16 14:39:30|51.54|49.34|51.54|49.34|51.58|49.38|51.54|49.34|0
1637073580000|2021-11-16 14:39:40|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1637073590000|2021-11-16 14:39:50|51.61|49.41|51.59|49.39|51.61|49.41|51.58|49.38|0
1637073600000|2021-11-16 14:40:00|51.44|49.24|51.34|49.14|51.44|49.24|51.34|49.14|0
1637073610000|2021-11-16 14:40:10|51.38|49.18|51.38|49.18|51.41|49.21|51.38|49.18|0
1637073620000|2021-11-16 14:40:20|51.34|49.14|51.28|49.08|51.34|49.14|51.25|49.05|0
1637073630000|2021-11-16 14:40:30|51.34|49.14|51.48|49.28|51.48|49.28|51.34|49.14|0
1637073640000|2021-11-16 14:40:40|51.54|49.34|51.48|49.28|51.54|49.34|51.48|49.28|0
1637073650000|2021-11-16 14:40:50|51.44|49.24|51.44|49.24|51.44|49.24|51.41|49.21|0
1637073660000|2021-11-16 14:41:00|51.41|49.21|51.41|49.21|51.44|49.24|51.41|49.21|0
1637073670000|2021-11-16 14:41:10|51.34|49.14|51.33|49.13|51.34|49.14|51.31|49.11|0
1637073680000|2021-11-16 14:41:20|51.41|49.21|51.38|49.18|51.41|49.21|51.34|49.14|0
1637073690000|2021-11-16 14:41:30|51.44|49.24|51.44|49.24|51.44|49.24|51.41|49.21|0
1637073700000|2021-11-16 14:41:40|51.48|49.28|51.51|49.31|51.51|49.31|51.48|49.28|0
1637073710000|2021-11-16 14:41:50|51.48|49.28|51.54|49.34|51.54|49.34|51.48|49.28|0
1637073720000|2021-11-16 14:42:00|51.48|49.28|51.48|49.28|51.48|49.28|51.41|49.21|0
1637073730000|2021-11-16 14:42:10|51.41|49.21|51.51|49.31|51.51|49.31|51.41|49.21|0
1637073740000|2021-11-16 14:42:20|51.41|49.21|51.44|49.24|51.44|49.24|51.41|49.21|0
1637073750000|2021-11-16 14:42:30|51.48|49.28|51.48|49.28|51.51|49.31|51.48|49.28|0
1637073760000|2021-11-16 14:42:40|51.51|49.31|51.48|49.28|51.51|49.31|51.48|49.28|0
1637073770000|2021-11-16 14:42:50|51.44|49.24|51.51|49.31|51.54|49.34|51.44|49.24|0
1637073780000|2021-11-16 14:43:00|51.57|49.37|51.61|49.41|51.61|49.41|51.57|49.37|0
1637073790000|2021-11-16 14:43:10|51.51|49.31|51.48|49.28|51.51|49.31|51.48|49.28|0
1637073800000|2021-11-16 14:43:20|51.41|49.21|51.41|49.21|51.41|49.21|51.38|49.18|0
1637073810000|2021-11-16 14:43:30|51.44|49.24|51.48|49.28|51.48|49.28|51.44|49.24|0
1637073820000|2021-11-16 14:43:40|51.51|49.31|51.48|49.28|51.51|49.31|51.48|49.28|0
1637073830000|2021-11-16 14:43:50|51.44|49.24|51.38|49.18|51.44|49.24|51.38|49.18|0
1637073840000|2021-11-16 14:44:00|51.34|49.14|51.31|49.11|51.34|49.14|51.31|49.11|0
1637073850000|2021-11-16 14:44:10|51.34|49.14|51.38|49.18|51.38|49.18|51.34|49.14|0
1637073860000|2021-11-16 14:44:20|51.34|49.14|51.31|49.11|51.34|49.14|51.31|49.11|0
1637073870000|2021-11-16 14:44:30|51.34|49.14|51.38|49.18|51.38|49.18|51.34|49.14|0
1637073880000|2021-11-16 14:44:40|51.34|49.14|51.31|49.11|51.34|49.14|51.28|49.08|0
1637073890000|2021-11-16 14:44:50|51.28|49.08|51.28|49.08|51.31|49.11|51.28|49.08|0
1637073900000|2021-11-16 14:45:00|51.21|49.01|51.21|49.01|51.24|49.04|51.14|48.94|0
1637073910000|2021-11-16 14:45:10|51.14|48.94|51.28|49.08|51.28|49.08|51.14|48.94|0
1637073920000|2021-11-16 14:45:20|51.21|49.01|51.31|49.11|51.31|49.11|51.21|49.01|0
1637073930000|2021-11-16 14:45:30|51.28|49.08|51.21|49.01|51.28|49.08|51.21|49.01|0
1637073940000|2021-11-16 14:45:40|51.24|49.04|51.21|49.01|51.24|49.04|51.21|49.01|0
1637073950000|2021-11-16 14:45:50|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637073960000|2021-11-16 14:46:00|51.21|49.01|51.21|49.01|51.21|49.01|51.18|48.98|0
1637073970000|2021-11-16 14:46:10|51.18|48.98|51.11|48.91|51.18|48.98|51.11|48.91|0
1637073980000|2021-11-16 14:46:20|51.18|48.98|51.18|48.98|51.21|49.01|51.18|48.98|0
1637073990000|2021-11-16 14:46:30|51.14|48.94|51.11|48.91|51.14|48.94|51.11|48.91|0
1637074000000|2021-11-16 14:46:40|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637074010000|2021-11-16 14:46:50|51.18|48.98|51.18|48.98|51.18|48.98|51.14|48.94|0
1637074020000|2021-11-16 14:47:00|51.21|49.01|51.18|48.98|51.24|49.04|51.18|48.98|0
1637074030000|2021-11-16 14:47:10|51.11|48.91|51.14|48.94|51.14|48.94|51.11|48.91|0
1637074040000|2021-11-16 14:47:20|51.18|48.98|51.14|48.94|51.18|48.98|51.14|48.94|0
1637074050000|2021-11-16 14:47:30|51.18|48.98|51.21|49.01|51.21|49.01|51.18|48.98|0
1637074060000|2021-11-16 14:47:40|51.14|48.94|51.01|48.81|51.14|48.94|51.01|48.81|0
1637074070000|2021-11-16 14:47:50|50.98|48.78|51.06|48.86|51.06|48.86|50.98|48.78|0
1637074080000|2021-11-16 14:48:00|50.95|48.75|50.91|48.71|50.95|48.75|50.88|48.68|0
1637074090000|2021-11-16 14:48:10|50.88|48.68|50.91|48.71|50.93|48.73|50.88|48.68|0
1637074100000|2021-11-16 14:48:20|50.95|48.75|50.98|48.78|51.01|48.81|50.95|48.75|0
1637074110000|2021-11-16 14:48:30|51.01|48.81|50.98|48.78|51.01|48.81|50.98|48.78|0
1637074120000|2021-11-16 14:48:40|50.95|48.75|50.91|48.71|50.98|48.78|50.91|48.71|0
1637074130000|2021-11-16 14:48:50|50.88|48.68|50.98|48.78|50.98|48.78|50.85|48.65|0
1637074140000|2021-11-16 14:49:00|50.95|48.75|50.95|48.75|50.95|48.75|50.91|48.71|0
1637074150000|2021-11-16 14:49:10|50.91|48.71|50.98|48.78|50.98|48.78|50.91|48.71|0
1637074160000|2021-11-16 14:49:20|50.95|48.75|50.95|48.75|50.95|48.75|50.91|48.71|0
1637074170000|2021-11-16 14:49:30|50.91|48.71|50.95|48.75|50.95|48.75|50.91|48.71|0
1637074180000|2021-11-16 14:49:40|50.9|48.7|50.82|48.62|50.9|48.7|50.82|48.62|0
1637074190000|2021-11-16 14:49:50|50.91|48.71|50.91|48.71|50.95|48.75|50.91|48.71|0
1637074200000|2021-11-16 14:50:00|50.78|48.58|50.72|48.52|50.81|48.61|50.72|48.52|0
1637074210000|2021-11-16 14:50:10|50.75|48.55|50.72|48.52|50.75|48.55|50.65|48.45|0
1637074220000|2021-11-16 14:50:20|50.75|48.55|50.75|48.55|50.78|48.58|50.75|48.55|0
1637074230000|2021-11-16 14:50:30|50.78|48.58|50.95|48.75|50.95|48.75|50.78|48.58|0
1637074240000|2021-11-16 14:50:40|50.91|48.71|50.95|48.75|50.98|48.78|50.91|48.71|0
1637074250000|2021-11-16 14:50:50|51.01|48.81|51.31|49.11|51.37|49.17|51.01|48.81|0
1637074260000|2021-11-16 14:51:00|51.27|49.07|51.31|49.11|51.31|49.11|51.27|49.07|0
1637074270000|2021-11-16 14:51:10|51.41|49.21|51.51|49.31|51.51|49.31|51.41|49.21|0
1637074280000|2021-11-16 14:51:20|51.47|49.27|51.37|49.17|51.47|49.27|51.37|49.17|0
1637074290000|2021-11-16 14:51:30|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1637074300000|2021-11-16 14:51:40|51.41|49.21|51.47|49.27|51.47|49.27|51.41|49.21|0
1637074310000|2021-11-16 14:51:50|51.44|49.24|51.41|49.21|51.44|49.24|51.41|49.21|0
1637074320000|2021-11-16 14:52:00|51.47|49.27|51.47|49.27|51.5|49.3|51.47|49.27|0
1637074330000|2021-11-16 14:52:10|51.44|49.24|51.44|49.24|51.47|49.27|51.41|49.21|0
1637074340000|2021-11-16 14:52:20|51.37|49.17|51.37|49.17|51.37|49.17|51.34|49.14|0
1637074350000|2021-11-16 14:52:30|51.34|49.14|51.31|49.11|51.34|49.14|51.31|49.11|0
1637074360000|2021-11-16 14:52:40|51.27|49.07|51.21|49.01|51.27|49.07|51.21|49.01|0
1637074370000|2021-11-16 14:52:50|51.16|48.96|51.08|48.88|51.21|49.01|51.08|48.88|0
1637074380000|2021-11-16 14:53:00|51.11|48.91|51.08|48.88|51.11|48.91|51.08|48.88|0
1637074390000|2021-11-16 14:53:10|51.14|48.94|51.08|48.88|51.14|48.94|51.04|48.84|0
1637074400000|2021-11-16 14:53:20|51.11|48.91|51.08|48.88|51.11|48.91|51.08|48.88|0
1637074410000|2021-11-16 14:53:30|51.04|48.84|51.14|48.94|51.14|48.94|51.04|48.84|0
1637074420000|2021-11-16 14:53:40|51.11|48.91|51.21|49.01|51.24|49.04|51.11|48.91|0
1637074430000|2021-11-16 14:53:50|51.24|49.04|51.17|48.97|51.27|49.07|51.17|48.97|0
1637074440000|2021-11-16 14:54:00|51.21|49.01|51.21|49.01|51.21|49.01|51.14|48.94|0
1637074450000|2021-11-16 14:54:10|51.27|49.07|51.27|49.07|51.31|49.11|51.24|49.04|0
1637074460000|2021-11-16 14:54:20|51.21|49.01|51.29|49.09|51.34|49.14|51.21|49.01|0
1637074470000|2021-11-16 14:54:30|51.34|49.14|51.34|49.14|51.37|49.17|51.31|49.11|0
1637074480000|2021-11-16 14:54:40|51.37|49.17|51.37|49.17|51.4|49.2|51.37|49.17|0
1637074490000|2021-11-16 14:54:50|51.34|49.14|51.22|49.02|51.34|49.14|51.21|49.01|0
1637074500000|2021-11-16 14:55:00|51.17|48.97|51.14|48.94|51.21|49.01|51.11|48.91|0
1637074510000|2021-11-16 14:55:10|51.11|48.91|51.27|49.07|51.27|49.07|51.07|48.87|0
1637074520000|2021-11-16 14:55:20|51.31|49.11|51.31|49.11|51.31|49.11|51.27|49.07|0
1637074530000|2021-11-16 14:55:30|51.34|49.14|51.34|49.14|51.34|49.14|51.31|49.11|0
1637074540000|2021-11-16 14:55:40|51.36|49.16|51.24|49.04|51.36|49.16|51.24|49.04|0
1637074550000|2021-11-16 14:55:50|51.27|49.07|51.27|49.07|51.3|49.1|51.27|49.07|0
1637074560000|2021-11-16 14:56:00|51.3|49.1|51.34|49.14|51.34|49.14|51.3|49.1|0
1637074570000|2021-11-16 14:56:10|51.37|49.17|51.34|49.14|51.37|49.17|51.3|49.1|0
1637074580000|2021-11-16 14:56:20|51.37|49.17|51.34|49.14|51.37|49.17|51.34|49.14|0
1637074590000|2021-11-16 14:56:30|51.3|49.1|51.34|49.14|51.34|49.14|51.26|49.06|0
1637074600000|2021-11-16 14:56:40|51.3|49.1|51.37|49.17|51.37|49.17|51.3|49.1|0
1637074610000|2021-11-16 14:56:50|51.34|49.14|51.24|49.04|51.34|49.14|51.24|49.04|0
1637074620000|2021-11-16 14:57:00|51.27|49.07|51.21|49.01|51.27|49.07|51.21|49.01|0
1637074630000|2021-11-16 14:57:10|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637074640000|2021-11-16 14:57:20|51.11|48.91|51.3|49.1|51.3|49.1|51.11|48.91|0
1637074650000|2021-11-16 14:57:30|51.34|49.14|51.3|49.1|51.34|49.14|51.3|49.1|0
1637074660000|2021-11-16 14:57:40|51.34|49.14|51.3|49.1|51.34|49.14|51.3|49.1|0
1637074670000|2021-11-16 14:57:50|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637074680000|2021-11-16 14:58:00|51.3|49.1|51.27|49.07|51.3|49.1|51.27|49.07|0
1637074690000|2021-11-16 14:58:10|51.3|49.1|51.3|49.1|51.3|49.1|51.27|49.07|0
1637074700000|2021-11-16 14:58:20|51.34|49.14|51.2|49|51.34|49.14|51.2|49|0
1637074710000|2021-11-16 14:58:30|51.27|49.07|51.24|49.04|51.27|49.07|51.24|49.04|0
1637074720000|2021-11-16 14:58:40|51.27|49.07|51.29|49.09|51.3|49.1|51.27|49.07|0
1637074730000|2021-11-16 14:58:50|51.27|49.07|51.3|49.1|51.3|49.1|51.27|49.07|0
1637074740000|2021-11-16 14:59:00|51.34|49.14|51.37|49.17|51.37|49.17|51.3|49.1|0
1637074760000|2021-11-16 14:59:20|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637074770000|2021-11-16 14:59:30|51.44|49.24|51.34|49.14|51.44|49.24|51.34|49.14|0
1637074780000|2021-11-16 14:59:40|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637074790000|2021-11-16 14:59:50|51.34|49.14|51.3|49.1|51.34|49.14|51.3|49.1|0
1637074800000|2021-11-16 15:00:00|51.27|49.07|51.2|49|51.27|49.07|51.2|49|0
1637074810000|2021-11-16 15:00:10|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637074820000|2021-11-16 15:00:20|51.11|48.91|50.97|48.77|51.11|48.91|50.97|48.77|0
1637074830000|2021-11-16 15:00:30|50.94|48.74|50.94|48.74|50.97|48.77|50.94|48.74|0
1637074840000|2021-11-16 15:00:40|50.97|48.77|51.04|48.84|51.04|48.84|50.94|48.74|0
1637074850000|2021-11-16 15:00:50|50.99|48.79|51.02|48.82|51.04|48.84|50.99|48.79|0
1637074860000|2021-11-16 15:01:00|51.01|48.81|50.97|48.77|51.01|48.81|50.97|48.77|0
1637074870000|2021-11-16 15:01:10|51.01|48.81|51.04|48.84|51.04|48.84|50.97|48.77|0
1637074880000|2021-11-16 15:01:20|51.01|48.81|51.01|48.81|51.01|48.81|50.94|48.74|0
1637074890000|2021-11-16 15:01:30|50.97|48.77|50.88|48.68|50.97|48.77|50.88|48.68|0
1637074900000|2021-11-16 15:01:40|50.84|48.64|50.88|48.68|50.88|48.68|50.84|48.64|0
1637074910000|2021-11-16 15:01:50|50.91|48.71|50.84|48.64|50.91|48.71|50.84|48.64|0
1637074920000|2021-11-16 15:02:00|50.88|48.68|50.89|48.69|50.89|48.69|50.84|48.64|0
1637074930000|2021-11-16 15:02:10|50.91|48.71|50.99|48.79|51.01|48.81|50.91|48.71|0
1637074940000|2021-11-16 15:02:20|50.97|48.77|51.04|48.84|51.04|48.84|50.97|48.77|0
1637074950000|2021-11-16 15:02:30|51.06|48.86|51.01|48.81|51.06|48.86|51.01|48.81|0
1637074960000|2021-11-16 15:02:40|51.04|48.84|50.97|48.77|51.04|48.84|50.97|48.77|0
1637074970000|2021-11-16 15:02:50|50.94|48.74|50.94|48.74|50.97|48.77|50.94|48.74|0
1637074980000|2021-11-16 15:03:00|50.96|48.76|50.94|48.74|50.96|48.76|50.91|48.71|0
1637074990000|2021-11-16 15:03:10|50.97|48.77|50.91|48.71|50.97|48.77|50.91|48.71|0
1637075000000|2021-11-16 15:03:20|50.87|48.67|50.84|48.64|50.87|48.67|50.81|48.61|0
1637075010000|2021-11-16 15:03:30|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637075020000|2021-11-16 15:03:40|50.84|48.64|50.84|48.64|50.84|48.64|50.81|48.61|0
1637075030000|2021-11-16 15:03:50|50.81|48.61|50.81|48.61|50.81|48.61|50.78|48.58|0
1637075040000|2021-11-16 15:04:00|50.78|48.58|50.74|48.54|50.78|48.58|50.74|48.54|0
1637075050000|2021-11-16 15:04:10|50.71|48.51|50.71|48.51|50.71|48.51|50.71|48.51|0
1637075060000|2021-11-16 15:04:20|50.74|48.54|50.74|48.54|50.74|48.54|50.71|48.51|0
1637075070000|2021-11-16 15:04:30|50.71|48.51|50.71|48.51|50.71|48.51|50.71|48.51|0
1637075080000|2021-11-16 15:04:40|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637075090000|2021-11-16 15:04:50|50.71|48.51|50.71|48.51|50.71|48.51|50.71|48.51|0
1637075100000|2021-11-16 15:05:00|50.68|48.48|50.68|48.48|50.71|48.51|50.68|48.48|0
1637075110000|2021-11-16 15:05:10|50.71|48.51|50.71|48.51|50.71|48.51|50.71|48.51|0
1637075120000|2021-11-16 15:05:20|50.74|48.54|50.71|48.51|50.74|48.54|50.68|48.48|0
1637075130000|2021-11-16 15:05:30|50.68|48.48|50.68|48.48|50.68|48.48|50.68|48.48|0
1637075140000|2021-11-16 15:05:40|50.71|48.51|50.71|48.51|50.78|48.58|50.71|48.51|0
1637075150000|2021-11-16 15:05:50|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637075160000|2021-11-16 15:06:00|50.78|48.58|50.81|48.61|50.81|48.61|50.78|48.58|0
1637075170000|2021-11-16 15:06:10|50.84|48.64|50.81|48.61|50.87|48.67|50.81|48.61|0
1637075180000|2021-11-16 15:06:20|50.78|48.58|50.74|48.54|50.81|48.61|50.74|48.54|0
1637075190000|2021-11-16 15:06:30|50.78|48.58|50.81|48.61|50.81|48.61|50.78|48.58|0
1637075200000|2021-11-16 15:06:40|50.84|48.64|50.84|48.64|50.84|48.64|50.81|48.61|0
1637075210000|2021-11-16 15:06:50|50.87|48.67|51|48.8|51|48.8|50.87|48.67|0
1637075220000|2021-11-16 15:07:00|51.04|48.84|51.07|48.87|51.07|48.87|51|48.8|0
1637075230000|2021-11-16 15:07:10|51.1|48.9|51.1|48.9|51.14|48.94|51.1|48.9|0
1637075240000|2021-11-16 15:07:20|51.14|48.94|51.1|48.9|51.14|48.94|51.1|48.9|0
1637075250000|2021-11-16 15:07:30|51.2|49|51.23|49.03|51.23|49.03|51.2|49|0
1637075260000|2021-11-16 15:07:40|51.2|49|51.23|49.03|51.23|49.03|51.2|49|0
1637075270000|2021-11-16 15:07:50|51.2|49|51.07|48.87|51.2|49|51.07|48.87|0
1637075280000|2021-11-16 15:08:00|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1637075290000|2021-11-16 15:08:10|51.02|48.82|50.97|48.77|51.02|48.82|50.97|48.77|0
1637075300000|2021-11-16 15:08:20|51|48.8|50.97|48.77|51|48.8|50.97|48.77|0
1637075310000|2021-11-16 15:08:30|50.94|48.74|50.97|48.77|51|48.8|50.94|48.74|0
1637075320000|2021-11-16 15:08:40|50.99|48.79|50.97|48.77|50.99|48.79|50.97|48.77|0
1637075330000|2021-11-16 15:08:50|50.94|48.74|50.9|48.7|50.94|48.74|50.9|48.7|0
1637075340000|2021-11-16 15:09:00|50.87|48.67|50.94|48.74|50.94|48.74|50.87|48.67|0
1637075350000|2021-11-16 15:09:10|50.97|48.77|51.04|48.84|51.04|48.84|50.97|48.77|0
1637075360000|2021-11-16 15:09:20|51.07|48.87|51.07|48.87|51.1|48.9|51.07|48.87|0
1637075370000|2021-11-16 15:09:30|51.04|48.84|50.97|48.77|51.04|48.84|50.97|48.77|0
1637075380000|2021-11-16 15:09:40|50.94|48.74|50.97|48.77|51|48.8|50.94|48.74|0
1637075390000|2021-11-16 15:09:50|51|48.8|51|48.8|51|48.8|50.97|48.77|0
1637075400000|2021-11-16 15:10:00|50.97|48.77|50.94|48.74|50.97|48.77|50.94|48.74|0
1637075410000|2021-11-16 15:10:10|50.97|48.77|50.94|48.74|50.97|48.77|50.94|48.74|0
1637075420000|2021-11-16 15:10:20|50.97|48.77|50.94|48.74|50.97|48.77|50.9|48.7|0
1637075430000|2021-11-16 15:10:30|50.9|48.7|50.97|48.77|50.97|48.77|50.9|48.7|0
1637075440000|2021-11-16 15:10:40|51.04|48.84|51|48.8|51.04|48.84|51|48.8|0
1637075450000|2021-11-16 15:10:50|51.04|48.84|50.97|48.77|51.04|48.84|50.97|48.77|0
1637075460000|2021-11-16 15:11:00|51.04|48.84|51|48.8|51.04|48.84|50.99|48.79|0
1637075470000|2021-11-16 15:11:10|50.97|48.77|50.97|48.77|51|48.8|50.97|48.77|0
1637075480000|2021-11-16 15:11:20|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637075490000|2021-11-16 15:11:30|50.87|48.67|50.9|48.7|50.9|48.7|50.87|48.67|0
1637075500000|2021-11-16 15:11:40|50.87|48.67|50.84|48.64|50.87|48.67|50.84|48.64|0
1637075510000|2021-11-16 15:11:50|50.87|48.67|50.87|48.67|50.87|48.67|50.84|48.64|0
1637075520000|2021-11-16 15:12:00|50.84|48.64|50.94|48.74|50.94|48.74|50.84|48.64|0
1637075530000|2021-11-16 15:12:10|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637075540000|2021-11-16 15:12:20|50.94|48.74|50.97|48.77|50.97|48.77|50.94|48.74|0
1637075550000|2021-11-16 15:12:30|51|48.8|51|48.8|51|48.8|50.97|48.77|0
1637075560000|2021-11-16 15:12:40|51.07|48.87|51.07|48.87|51.07|48.87|51.03|48.83|0
1637075570000|2021-11-16 15:12:50|51.03|48.83|50.97|48.77|51.03|48.83|50.97|48.77|0
1637075580000|2021-11-16 15:13:00|50.94|48.74|51|48.8|51|48.8|50.94|48.74|0
1637075590000|2021-11-16 15:13:10|50.97|48.77|51.03|48.83|51.07|48.87|50.97|48.77|0
1637075600000|2021-11-16 15:13:20|51.07|48.87|51.07|48.87|51.07|48.87|51.03|48.83|0
1637075610000|2021-11-16 15:13:30|51.03|48.83|51.07|48.87|51.07|48.87|51.03|48.83|0
1637075620000|2021-11-16 15:13:40|50.97|48.77|50.94|48.74|50.97|48.77|50.94|48.74|0
1637075630000|2021-11-16 15:13:50|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637075640000|2021-11-16 15:14:00|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637075650000|2021-11-16 15:14:10|50.9|48.7|50.87|48.67|50.9|48.7|50.87|48.67|0
1637075660000|2021-11-16 15:14:20|50.9|48.7|50.9|48.7|50.94|48.74|50.9|48.7|0
1637075670000|2021-11-16 15:14:30|50.87|48.67|50.84|48.64|50.87|48.67|50.8|48.6|0
1637075680000|2021-11-16 15:14:40|50.87|48.67|50.8|48.6|50.87|48.67|50.8|48.6|0
1637075690000|2021-11-16 15:14:50|50.84|48.64|50.8|48.6|50.84|48.64|50.8|48.6|0
1637075700000|2021-11-16 15:15:00|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637075710000|2021-11-16 15:15:10|50.79|48.59|50.77|48.57|50.79|48.59|50.77|48.57|0
1637075720000|2021-11-16 15:15:20|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1637075730000|2021-11-16 15:15:30|50.84|48.64|50.8|48.6|50.84|48.64|50.8|48.6|0
1637075740000|2021-11-16 15:15:40|50.79|48.59|50.8|48.6|50.8|48.6|50.79|48.59|0
1637075750000|2021-11-16 15:15:50|50.84|48.64|50.8|48.6|50.84|48.64|50.8|48.6|0
1637075760000|2021-11-16 15:16:00|50.77|48.57|50.84|48.64|50.84|48.64|50.77|48.57|0
1637075770000|2021-11-16 15:16:10|50.9|48.7|50.8|48.6|50.9|48.7|50.8|48.6|0
1637075780000|2021-11-16 15:16:20|50.77|48.57|50.74|48.54|50.77|48.57|50.71|48.51|0
1637075790000|2021-11-16 15:16:30|50.71|48.51|50.67|48.47|50.71|48.51|50.67|48.47|0
1637075800000|2021-11-16 15:16:40|50.64|48.44|50.64|48.44|50.66|48.46|50.64|48.44|0
1637075810000|2021-11-16 15:16:50|50.61|48.41|50.61|48.41|50.62|48.42|50.61|48.41|0
1637075820000|2021-11-16 15:17:00|50.64|48.44|50.67|48.47|50.67|48.47|50.64|48.44|0
1637075830000|2021-11-16 15:17:10|50.77|48.57|50.77|48.57|50.77|48.57|50.74|48.54|0
1637075840000|2021-11-16 15:17:20|50.8|48.6|50.97|48.77|50.97|48.77|50.8|48.6|0
1637075850000|2021-11-16 15:17:30|51|48.8|50.93|48.73|51|48.8|50.93|48.73|0
1637075860000|2021-11-16 15:17:40|50.97|48.77|50.97|48.77|51.03|48.83|50.97|48.77|0
1637075870000|2021-11-16 15:17:50|51|48.8|51.1|48.9|51.1|48.9|51|48.8|0
1637075880000|2021-11-16 15:18:00|51.13|48.93|51.16|48.96|51.16|48.96|51.1|48.9|0
1637075890000|2021-11-16 15:18:10|51.1|48.9|51.13|48.93|51.13|48.93|51.1|48.9|0
1637075900000|2021-11-16 15:18:20|51.1|48.9|51|48.8|51.1|48.9|51|48.8|0
1637075910000|2021-11-16 15:18:30|50.97|48.77|51|48.8|51|48.8|50.97|48.77|0
1637075920000|2021-11-16 15:18:40|51.02|48.82|50.97|48.77|51.02|48.82|50.97|48.77|0
1637075930000|2021-11-16 15:18:50|51|48.8|51.1|48.9|51.1|48.9|51|48.8|0
1637075940000|2021-11-16 15:19:00|51.06|48.86|51|48.8|51.1|48.9|51|48.8|0
1637075950000|2021-11-16 15:19:10|51.03|48.83|50.97|48.77|51.03|48.83|50.97|48.77|0
1637075960000|2021-11-16 15:19:20|50.98|48.78|50.97|48.77|51|48.8|50.97|48.77|0
1637075970000|2021-11-16 15:19:30|51|48.8|51.03|48.83|51.03|48.83|51|48.8|0
1637075980000|2021-11-16 15:19:40|50.97|48.77|50.9|48.7|50.97|48.77|50.9|48.7|0
1637075990000|2021-11-16 15:19:50|50.93|48.73|51.06|48.86|51.06|48.86|50.93|48.73|0
1637076000000|2021-11-16 15:20:00|51.1|48.9|51.16|48.96|51.16|48.96|51.1|48.9|0
1637076010000|2021-11-16 15:20:10|51.13|48.93|51.16|48.96|51.16|48.96|51.13|48.93|0
1637076020000|2021-11-16 15:20:20|51.2|49|51.1|48.9|51.2|49|51.1|48.9|0
1637076030000|2021-11-16 15:20:30|51.06|48.86|51|48.8|51.06|48.86|51|48.8|0
1637076040000|2021-11-16 15:20:40|51.03|48.83|51.16|48.96|51.16|48.96|51.03|48.83|0
1637076050000|2021-11-16 15:20:50|51.13|48.93|51.2|49|51.2|49|51.13|48.93|0
1637076060000|2021-11-16 15:21:00|51.16|48.96|51.13|48.93|51.16|48.96|51.1|48.9|0
1637076070000|2021-11-16 15:21:10|51.1|48.9|51.13|48.93|51.16|48.96|51.1|48.9|0
1637076080000|2021-11-16 15:21:20|51.16|48.96|51.16|48.96|51.2|49|51.16|48.96|0
1637076090000|2021-11-16 15:21:30|51.2|49|51.1|48.9|51.2|49|51.1|48.9|0
1637076100000|2021-11-16 15:21:40|51.06|48.86|51.06|48.86|51.1|48.9|51.06|48.86|0
1637076110000|2021-11-16 15:21:50|51.01|48.81|51.03|48.83|51.03|48.83|51|48.8|0
1637076120000|2021-11-16 15:22:00|51|48.8|51|48.8|51|48.8|50.96|48.76|0
1637076130000|2021-11-16 15:22:10|51.03|48.83|51.06|48.86|51.06|48.86|51|48.8|0
1637076140000|2021-11-16 15:22:20|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637076150000|2021-11-16 15:22:30|51.06|48.86|51.1|48.9|51.1|48.9|51.06|48.86|0
1637076160000|2021-11-16 15:22:40|51.06|48.86|51.1|48.9|51.1|48.9|51.06|48.86|0
1637076170000|2021-11-16 15:22:50|51.13|48.93|51.16|48.96|51.16|48.96|51.13|48.93|0
1637076180000|2021-11-16 15:23:00|51.19|48.99|51.23|49.03|51.23|49.03|51.16|48.96|0
1637076190000|2021-11-16 15:23:10|51.26|49.06|51.29|49.09|51.29|49.09|51.26|49.06|0
1637076200000|2021-11-16 15:23:20|51.26|49.06|51.33|49.13|51.33|49.13|51.26|49.06|0
1637076210000|2021-11-16 15:23:30|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1637076220000|2021-11-16 15:23:40|51.33|49.13|51.34|49.14|51.34|49.14|51.33|49.13|0
1637076230000|2021-11-16 15:23:50|51.33|49.13|51.29|49.09|51.33|49.13|51.29|49.09|0
1637076240000|2021-11-16 15:24:00|51.26|49.06|51.26|49.06|51.29|49.09|51.26|49.06|0
1637076250000|2021-11-16 15:24:10|51.29|49.09|51.39|49.19|51.39|49.19|51.29|49.09|0
1637076260000|2021-11-16 15:24:20|51.36|49.16|51.39|49.19|51.39|49.19|51.36|49.16|0
1637076270000|2021-11-16 15:24:30|51.42|49.22|51.46|49.26|51.46|49.26|51.42|49.22|0
1637076280000|2021-11-16 15:24:40|51.49|49.29|51.46|49.26|51.52|49.32|51.46|49.26|0
1637076290000|2021-11-16 15:24:50|51.42|49.22|51.33|49.13|51.42|49.22|51.33|49.13|0
1637076300000|2021-11-16 15:25:00|51.39|49.19|51.36|49.16|51.46|49.26|51.36|49.16|0
1637076310000|2021-11-16 15:25:10|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637076320000|2021-11-16 15:25:20|51.36|49.16|51.29|49.09|51.36|49.16|51.26|49.06|0
1637076330000|2021-11-16 15:25:30|51.33|49.13|51.42|49.22|51.42|49.22|51.33|49.13|0
1637076340000|2021-11-16 15:25:40|51.39|49.19|51.49|49.29|51.49|49.29|51.39|49.19|0
1637076350000|2021-11-16 15:25:50|51.46|49.26|51.51|49.31|51.52|49.32|51.46|49.26|0
1637076360000|2021-11-16 15:26:00|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1637076370000|2021-11-16 15:26:10|51.42|49.22|51.49|49.29|51.49|49.29|51.42|49.22|0
1637076380000|2021-11-16 15:26:20|51.52|49.32|51.52|49.32|51.56|49.36|51.52|49.32|0
1637076390000|2021-11-16 15:26:30|51.49|49.29|51.52|49.32|51.56|49.36|51.49|49.29|0
1637076400000|2021-11-16 15:26:40|51.49|49.29|51.46|49.26|51.49|49.29|51.46|49.26|0
1637076410000|2021-11-16 15:26:50|51.49|49.29|51.49|49.29|51.49|49.29|51.46|49.26|0
1637076420000|2021-11-16 15:27:00|51.52|49.32|51.49|49.29|51.56|49.36|51.49|49.29|0
1637076430000|2021-11-16 15:27:10|51.46|49.26|51.49|49.29|51.49|49.29|51.46|49.26|0
1637076440000|2021-11-16 15:27:20|51.52|49.32|51.62|49.42|51.62|49.42|51.52|49.32|0
1637076450000|2021-11-16 15:27:30|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637076460000|2021-11-16 15:27:40|51.62|49.42|51.65|49.45|51.66|49.46|51.62|49.42|0
1637076470000|2021-11-16 15:27:50|51.69|49.49|51.62|49.42|51.69|49.49|51.62|49.42|0
1637076480000|2021-11-16 15:28:00|51.59|49.39|51.65|49.45|51.65|49.45|51.59|49.39|0
1637076490000|2021-11-16 15:28:10|51.67|49.47|51.62|49.42|51.67|49.47|51.62|49.42|0
1637076500000|2021-11-16 15:28:20|51.59|49.39|51.52|49.32|51.59|49.39|51.52|49.32|0
1637076510000|2021-11-16 15:28:30|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1637076520000|2021-11-16 15:28:40|51.52|49.32|51.56|49.36|51.56|49.36|51.52|49.32|0
1637076530000|2021-11-16 15:28:50|51.51|49.31|51.46|49.26|51.51|49.31|51.46|49.26|0
1637076540000|2021-11-16 15:29:00|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1637076550000|2021-11-16 15:29:10|51.46|49.26|51.49|49.29|51.52|49.32|51.46|49.26|0
1637076560000|2021-11-16 15:29:20|51.54|49.34|51.59|49.39|51.62|49.42|51.54|49.34|0
1637076570000|2021-11-16 15:29:30|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1637076580000|2021-11-16 15:29:40|51.69|49.49|51.72|49.52|51.72|49.52|51.69|49.49|0
1637076590000|2021-11-16 15:29:50|51.75|49.55|51.79|49.59|51.79|49.59|51.75|49.55|0
1637076600000|2021-11-16 15:30:00|51.85|49.65|51.75|49.55|51.85|49.65|51.75|49.55|0
1637076610000|2021-11-16 15:30:10|51.72|49.52|51.65|49.45|51.72|49.52|51.65|49.45|0
1637076620000|2021-11-16 15:30:20|51.62|49.42|51.62|49.42|51.62|49.42|51.59|49.39|0
1637076630000|2021-11-16 15:30:30|51.65|49.45|51.59|49.39|51.65|49.45|51.59|49.39|0
1637076640000|2021-11-16 15:30:40|51.57|49.37|51.49|49.29|51.57|49.37|51.49|49.29|0
1637076650000|2021-11-16 15:30:50|51.51|49.31|51.52|49.32|51.52|49.32|51.49|49.29|0
1637076660000|2021-11-16 15:31:00|51.59|49.39|51.52|49.32|51.59|49.39|51.52|49.32|0
1637076670000|2021-11-16 15:31:10|51.54|49.34|51.45|49.25|51.54|49.34|51.45|49.25|0
1637076680000|2021-11-16 15:31:20|51.42|49.22|51.45|49.25|51.45|49.25|51.42|49.22|0
1637076690000|2021-11-16 15:31:30|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1637076700000|2021-11-16 15:31:40|51.45|49.25|51.45|49.25|51.49|49.29|51.45|49.25|0
1637076710000|2021-11-16 15:31:50|51.42|49.22|51.39|49.19|51.42|49.22|51.39|49.19|0
1637076720000|2021-11-16 15:32:00|51.36|49.16|51.39|49.19|51.42|49.22|51.36|49.16|0
1637076730000|2021-11-16 15:32:10|51.36|49.16|51.36|49.16|51.36|49.16|51.32|49.12|0
1637076740000|2021-11-16 15:32:20|51.39|49.19|51.36|49.16|51.39|49.19|51.36|49.16|0
1637076750000|2021-11-16 15:32:30|51.32|49.12|51.36|49.16|51.36|49.16|51.32|49.12|0
1637076760000|2021-11-16 15:32:40|51.32|49.12|51.39|49.19|51.39|49.19|51.32|49.12|0
1637076770000|2021-11-16 15:32:50|51.32|49.12|51.29|49.09|51.32|49.12|51.29|49.09|0
1637076780000|2021-11-16 15:33:00|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637076790000|2021-11-16 15:33:10|51.35|49.15|51.42|49.22|51.42|49.22|51.35|49.15|0
1637076800000|2021-11-16 15:33:20|51.39|49.19|51.35|49.15|51.39|49.19|51.35|49.15|0
1637076810000|2021-11-16 15:33:30|51.32|49.12|51.32|49.12|51.35|49.15|51.32|49.12|0
1637076820000|2021-11-16 15:33:40|51.35|49.15|51.39|49.19|51.39|49.19|51.35|49.15|0
1637076830000|2021-11-16 15:33:50|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1637076840000|2021-11-16 15:34:00|51.39|49.19|51.39|49.19|51.39|49.19|51.35|49.15|0
1637076850000|2021-11-16 15:34:10|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1637076860000|2021-11-16 15:34:20|51.39|49.19|51.35|49.15|51.39|49.19|51.35|49.15|0
1637076870000|2021-11-16 15:34:30|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1637076880000|2021-11-16 15:34:40|51.35|49.15|51.39|49.19|51.39|49.19|51.35|49.15|0
1637076890000|2021-11-16 15:34:50|51.35|49.15|51.42|49.22|51.42|49.22|51.35|49.15|0
1637076900000|2021-11-16 15:35:00|51.39|49.19|51.39|49.19|51.42|49.22|51.39|49.19|0
1637076910000|2021-11-16 15:35:10|51.35|49.15|51.32|49.12|51.35|49.15|51.32|49.12|0
1637076920000|2021-11-16 15:35:20|51.35|49.15|51.32|49.12|51.39|49.19|51.32|49.12|0
1637076930000|2021-11-16 15:35:30|51.35|49.15|51.29|49.09|51.35|49.15|51.29|49.09|0
1637076940000|2021-11-16 15:35:40|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637076950000|2021-11-16 15:35:50|51.35|49.15|51.32|49.12|51.35|49.15|51.32|49.12|0
1637076960000|2021-11-16 15:36:00|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637076970000|2021-11-16 15:36:10|51.22|49.02|51.22|49.02|51.22|49.02|51.19|48.99|0
1637076980000|2021-11-16 15:36:20|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1637076990000|2021-11-16 15:36:30|51.25|49.05|51.29|49.09|51.29|49.09|51.25|49.05|0
1637077000000|2021-11-16 15:36:40|51.3|49.1|51.29|49.09|51.3|49.1|51.29|49.09|0
1637077010000|2021-11-16 15:36:50|51.32|49.12|51.32|49.12|51.32|49.12|51.29|49.09|0
1637077020000|2021-11-16 15:37:00|51.35|49.15|51.32|49.12|51.35|49.15|51.32|49.12|0
1637077030000|2021-11-16 15:37:10|51.25|49.05|51.27|49.07|51.27|49.07|51.25|49.05|0
1637077040000|2021-11-16 15:37:20|51.29|49.09|51.52|49.32|51.52|49.32|51.29|49.09|0
1637077050000|2021-11-16 15:37:30|51.49|49.29|51.49|49.29|51.49|49.29|51.45|49.25|0
1637077060000|2021-11-16 15:37:40|51.52|49.32|51.45|49.25|51.52|49.32|51.45|49.25|0
1637077070000|2021-11-16 15:37:50|51.42|49.22|51.39|49.19|51.45|49.25|51.39|49.19|0
1637077080000|2021-11-16 15:38:00|51.35|49.15|51.39|49.19|51.39|49.19|51.35|49.15|0
1637077090000|2021-11-16 15:38:10|51.35|49.15|51.32|49.12|51.35|49.15|51.32|49.12|0
1637077100000|2021-11-16 15:38:20|51.35|49.15|51.35|49.15|51.35|49.15|51.32|49.12|0
1637077110000|2021-11-16 15:38:30|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1637077120000|2021-11-16 15:38:40|51.35|49.15|51.39|49.19|51.39|49.19|51.35|49.15|0
1637077130000|2021-11-16 15:38:50|51.42|49.22|51.45|49.25|51.45|49.25|51.4|49.2|0
1637077140000|2021-11-16 15:39:00|51.44|49.24|51.48|49.28|51.48|49.28|51.44|49.24|0
1637077150000|2021-11-16 15:39:10|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1637077160000|2021-11-16 15:39:20|51.55|49.35|51.55|49.35|51.55|49.35|51.52|49.32|0
1637077170000|2021-11-16 15:39:30|51.48|49.28|51.52|49.32|51.53|49.33|51.48|49.28|0
1637077180000|2021-11-16 15:39:40|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1637077190000|2021-11-16 15:39:50|51.45|49.25|51.42|49.22|51.45|49.25|51.42|49.22|0
1637077200000|2021-11-16 15:40:00|51.45|49.25|51.38|49.18|51.45|49.25|51.38|49.18|0
1637077210000|2021-11-16 15:40:10|51.42|49.22|51.35|49.15|51.42|49.22|51.35|49.15|0
1637077220000|2021-11-16 15:40:20|51.38|49.18|51.42|49.22|51.45|49.25|51.38|49.18|0
1637077230000|2021-11-16 15:40:30|51.38|49.18|51.32|49.12|51.38|49.18|51.32|49.12|0
1637077240000|2021-11-16 15:40:40|51.29|49.09|51.32|49.12|51.32|49.12|51.29|49.09|0
1637077250000|2021-11-16 15:40:50|51.35|49.15|51.25|49.05|51.35|49.15|51.25|49.05|0
1637077260000|2021-11-16 15:41:00|51.29|49.09|51.35|49.15|51.35|49.15|51.29|49.09|0
1637077270000|2021-11-16 15:41:10|51.38|49.18|51.42|49.22|51.42|49.22|51.35|49.15|0
1637077280000|2021-11-16 15:41:20|51.35|49.15|51.42|49.22|51.42|49.22|51.35|49.15|0
1637077290000|2021-11-16 15:41:30|51.48|49.28|51.45|49.25|51.48|49.28|51.45|49.25|0
1637077300000|2021-11-16 15:41:40|51.42|49.22|51.48|49.28|51.52|49.32|51.42|49.22|0
1637077310000|2021-11-16 15:41:50|51.45|49.25|51.48|49.28|51.48|49.28|51.45|49.25|0
1637077320000|2021-11-16 15:42:00|51.55|49.35|51.52|49.32|51.55|49.35|51.52|49.32|0
1637077330000|2021-11-16 15:42:10|51.48|49.28|51.48|49.28|51.52|49.32|51.48|49.28|0
1637077340000|2021-11-16 15:42:20|51.52|49.32|51.55|49.35|51.55|49.35|51.52|49.32|0
1637077350000|2021-11-16 15:42:30|51.58|49.38|51.62|49.42|51.65|49.45|51.58|49.38|0
1637077360000|2021-11-16 15:42:40|51.52|49.32|51.48|49.28|51.52|49.32|51.45|49.25|0
1637077370000|2021-11-16 15:42:50|51.45|49.25|51.52|49.32|51.52|49.32|51.45|49.25|0
1637077380000|2021-11-16 15:43:00|51.55|49.35|51.68|49.48|51.68|49.48|51.55|49.35|0
1637077390000|2021-11-16 15:43:10|51.62|49.42|51.62|49.42|51.62|49.42|51.58|49.38|0
1637077400000|2021-11-16 15:43:20|51.58|49.38|51.62|49.42|51.62|49.42|51.58|49.38|0
1637077410000|2021-11-16 15:43:30|51.65|49.45|51.61|49.41|51.65|49.45|51.58|49.38|0
1637077420000|2021-11-16 15:43:40|51.65|49.45|51.55|49.35|51.65|49.45|51.55|49.35|0
1637077430000|2021-11-16 15:43:50|51.58|49.38|51.55|49.35|51.58|49.38|51.55|49.35|0
1637077440000|2021-11-16 15:44:00|51.58|49.38|51.61|49.41|51.65|49.45|51.58|49.38|0
1637077450000|2021-11-16 15:44:10|51.58|49.38|51.55|49.35|51.61|49.41|51.55|49.35|0
1637077460000|2021-11-16 15:44:20|51.58|49.38|51.61|49.41|51.61|49.41|51.55|49.35|0
1637077470000|2021-11-16 15:44:30|51.58|49.38|51.58|49.38|51.58|49.38|51.55|49.35|0
1637077480000|2021-11-16 15:44:40|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1637077490000|2021-11-16 15:44:50|51.48|49.28|51.52|49.32|51.52|49.32|51.48|49.28|0
1637077500000|2021-11-16 15:45:00|51.48|49.28|51.45|49.25|51.55|49.35|51.45|49.25|0
1637077510000|2021-11-16 15:45:10|51.48|49.28|51.45|49.25|51.48|49.28|51.45|49.25|0
1637077520000|2021-11-16 15:45:20|51.48|49.28|51.55|49.35|51.55|49.35|51.48|49.28|0
1637077530000|2021-11-16 15:45:30|51.58|49.38|51.61|49.41|51.61|49.41|51.55|49.35|0
1637077540000|2021-11-16 15:45:40|51.68|49.48|51.68|49.48|51.68|49.48|51.65|49.45|0
1637077550000|2021-11-16 15:45:50|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1637077560000|2021-11-16 15:46:00|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1637077570000|2021-11-16 15:46:10|51.71|49.51|51.68|49.48|51.71|49.51|51.68|49.48|0
1637077580000|2021-11-16 15:46:20|51.71|49.51|51.68|49.48|51.71|49.51|51.65|49.45|0
1637077590000|2021-11-16 15:46:30|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1637077600000|2021-11-16 15:46:40|51.71|49.51|51.68|49.48|51.71|49.51|51.68|49.48|0
1637077610000|2021-11-16 15:46:50|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1637077620000|2021-11-16 15:47:00|51.71|49.51|51.68|49.48|51.75|49.55|51.68|49.48|0
1637077630000|2021-11-16 15:47:10|51.71|49.51|51.71|49.51|51.78|49.58|51.71|49.51|0
1637077640000|2021-11-16 15:47:20|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1637077650000|2021-11-16 15:47:30|51.61|49.41|51.65|49.45|51.65|49.45|51.61|49.41|0
1637077660000|2021-11-16 15:47:40|51.68|49.48|51.66|49.46|51.68|49.48|51.63|49.43|0
1637077670000|2021-11-16 15:47:50|51.68|49.48|51.65|49.45|51.68|49.48|51.61|49.41|0
1637077680000|2021-11-16 15:48:00|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637077690000|2021-11-16 15:48:10|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1637077700000|2021-11-16 15:48:20|51.71|49.51|51.63|49.43|51.71|49.51|51.63|49.43|0
1637077710000|2021-11-16 15:48:30|51.61|49.41|51.61|49.41|51.61|49.41|51.6|49.4|0
1637077730000|2021-11-16 15:48:50|51.65|49.45|51.75|49.55|51.75|49.55|51.65|49.45|0
1637077740000|2021-11-16 15:49:00|51.73|49.53|51.81|49.61|51.81|49.61|51.73|49.53|0
1637077750000|2021-11-16 15:49:10|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637077760000|2021-11-16 15:49:20|51.71|49.51|51.68|49.48|51.73|49.53|51.68|49.48|0
1637077770000|2021-11-16 15:49:30|51.65|49.45|51.58|49.38|51.65|49.45|51.58|49.38|0
1637077780000|2021-11-16 15:49:40|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1637077790000|2021-11-16 15:49:50|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637077800000|2021-11-16 15:50:00|51.61|49.41|51.61|49.41|51.65|49.45|51.61|49.41|0
1637077810000|2021-11-16 15:50:10|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1637077820000|2021-11-16 15:50:20|51.63|49.43|51.61|49.41|51.63|49.43|51.61|49.41|0
1637077830000|2021-11-16 15:50:30|51.65|49.45|51.61|49.41|51.65|49.45|51.61|49.41|0
1637077840000|2021-11-16 15:50:40|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1637077850000|2021-11-16 15:50:50|51.6|49.4|51.63|49.43|51.63|49.43|51.6|49.4|0
1637077860000|2021-11-16 15:51:00|51.64|49.44|51.64|49.44|51.64|49.44|51.61|49.41|0
1637077870000|2021-11-16 15:51:10|51.61|49.41|51.61|49.41|51.61|49.41|51.58|49.38|0
1637077880000|2021-11-16 15:51:20|51.6|49.4|51.58|49.38|51.61|49.41|51.58|49.38|0
1637077890000|2021-11-16 15:51:30|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1637077900000|2021-11-16 15:51:40|51.58|49.38|51.58|49.38|51.6|49.4|51.58|49.38|0
1637077910000|2021-11-16 15:51:50|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1637077920000|2021-11-16 15:52:00|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1637077930000|2021-11-16 15:52:10|51.55|49.35|51.48|49.28|51.55|49.35|51.48|49.28|0
1637077940000|2021-11-16 15:52:20|51.51|49.31|51.54|49.34|51.54|49.34|51.51|49.31|0
1637077950000|2021-11-16 15:52:30|51.51|49.31|51.51|49.31|51.54|49.34|51.51|49.31|0
1637077960000|2021-11-16 15:52:40|51.54|49.34|51.58|49.38|51.58|49.38|51.51|49.31|0
1637077970000|2021-11-16 15:52:50|51.54|49.34|51.54|49.34|51.58|49.38|51.54|49.34|0
1637077980000|2021-11-16 15:53:00|51.58|49.38|51.54|49.34|51.58|49.38|51.51|49.31|0
1637077990000|2021-11-16 15:53:10|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1637078000000|2021-11-16 15:53:20|51.54|49.34|51.51|49.31|51.54|49.34|51.51|49.31|0
1637078010000|2021-11-16 15:53:30|51.54|49.34|51.51|49.31|51.54|49.34|51.51|49.31|0
1637078020000|2021-11-16 15:53:40|51.54|49.34|51.48|49.28|51.54|49.34|51.48|49.28|0
1637078030000|2021-11-16 15:53:50|51.45|49.25|51.48|49.28|51.48|49.28|51.44|49.24|0
1637078040000|2021-11-16 15:54:00|51.44|49.24|51.4|49.2|51.44|49.24|51.4|49.2|0
1637078050000|2021-11-16 15:54:10|51.41|49.21|51.44|49.24|51.44|49.24|51.41|49.21|0
1637078060000|2021-11-16 15:54:20|51.46|49.26|51.51|49.31|51.51|49.31|51.44|49.24|0
1637078070000|2021-11-16 15:54:30|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1637078080000|2021-11-16 15:54:40|51.49|49.29|51.48|49.28|51.49|49.29|51.44|49.24|0
1637078090000|2021-11-16 15:54:50|51.44|49.24|51.48|49.28|51.48|49.28|51.44|49.24|0
1637078100000|2021-11-16 15:55:00|51.44|49.24|51.44|49.24|51.49|49.29|51.44|49.24|0
1637078110000|2021-11-16 15:55:10|51.48|49.28|51.44|49.24|51.48|49.28|51.44|49.24|0
1637078120000|2021-11-16 15:55:20|51.48|49.28|51.44|49.24|51.48|49.28|51.44|49.24|0
1637078130000|2021-11-16 15:55:30|51.48|49.28|51.41|49.21|51.48|49.28|51.41|49.21|0
1637078140000|2021-11-16 15:55:40|51.44|49.24|51.51|49.31|51.51|49.31|51.44|49.24|0
1637078150000|2021-11-16 15:55:50|51.48|49.28|51.54|49.34|51.54|49.34|51.48|49.28|0
1637078160000|2021-11-16 15:56:00|51.58|49.38|51.56|49.36|51.61|49.41|51.56|49.36|0
1637078170000|2021-11-16 15:56:10|51.54|49.34|51.51|49.31|51.54|49.34|51.51|49.31|0
1637078180000|2021-11-16 15:56:20|51.48|49.28|51.44|49.24|51.48|49.28|51.44|49.24|0
1637078190000|2021-11-16 15:56:30|51.48|49.28|51.54|49.34|51.54|49.34|51.48|49.28|0
1637078200000|2021-11-16 15:56:40|51.51|49.31|51.54|49.34|51.54|49.34|51.51|49.31|0
1637078210000|2021-11-16 15:56:50|51.58|49.38|51.54|49.34|51.58|49.38|51.51|49.31|0
1637078220000|2021-11-16 15:57:00|51.53|49.33|51.54|49.34|51.54|49.34|51.53|49.33|0
1637078230000|2021-11-16 15:57:10|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1637078240000|2021-11-16 15:57:20|51.58|49.38|51.58|49.38|51.61|49.41|51.58|49.38|0
1637078250000|2021-11-16 15:57:30|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1637078260000|2021-11-16 15:57:40|51.64|49.44|51.64|49.44|51.64|49.44|51.61|49.41|0
1637078270000|2021-11-16 15:57:50|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1637078280000|2021-11-16 15:58:00|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637078290000|2021-11-16 15:58:10|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1637078300000|2021-11-16 15:58:20|51.51|49.31|51.54|49.34|51.54|49.34|51.51|49.31|0
1637078310000|2021-11-16 15:58:30|51.58|49.38|51.53|49.33|51.58|49.38|51.53|49.33|0
1637078320000|2021-11-16 15:58:40|51.54|49.34|51.51|49.31|51.54|49.34|51.51|49.31|0
1637078330000|2021-11-16 15:58:50|51.48|49.28|51.48|49.28|51.48|49.28|51.44|49.24|0
1637078340000|2021-11-16 15:59:00|51.44|49.24|51.41|49.21|51.48|49.28|51.41|49.21|0
1637078350000|2021-11-16 15:59:10|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1637078360000|2021-11-16 15:59:20|51.44|49.24|51.48|49.28|51.48|49.28|51.44|49.24|0
1637078370000|2021-11-16 15:59:30|51.51|49.31|51.41|49.21|51.51|49.31|51.41|49.21|0
1637078380000|2021-11-16 15:59:40|51.44|49.24|51.38|49.18|51.44|49.24|51.38|49.18|0
1637078390000|2021-11-16 15:59:50|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637078400000|2021-11-16 16:00:00|51.38|49.18|51.31|49.11|51.38|49.18|51.31|49.11|0
1637078410000|2021-11-16 16:00:10|51.28|49.08|51.31|49.11|51.31|49.11|51.28|49.08|0
1637078420000|2021-11-16 16:00:20|51.28|49.08|51.28|49.08|51.28|49.08|51.21|49.01|0
1637078430000|2021-11-16 16:00:30|51.24|49.04|51.18|48.98|51.24|49.04|51.15|48.95|0
1637078440000|2021-11-16 16:00:40|51.15|48.95|51.15|48.95|51.18|48.98|51.15|48.95|0
1637078450000|2021-11-16 16:00:50|51.11|48.91|51.21|49.01|51.21|49.01|51.11|48.91|0
1637078460000|2021-11-16 16:01:00|51.18|48.98|51.21|49.01|51.21|49.01|51.18|48.98|0
1637078470000|2021-11-16 16:01:10|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637078480000|2021-11-16 16:01:20|51.11|48.91|51.08|48.88|51.15|48.95|51.08|48.88|0
1637078490000|2021-11-16 16:01:30|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637078500000|2021-11-16 16:01:40|51.1|48.9|51.14|48.94|51.14|48.94|51.1|48.9|0
1637078510000|2021-11-16 16:01:50|51.18|48.98|51.14|48.94|51.18|48.98|51.14|48.94|0
1637078520000|2021-11-16 16:02:00|51.11|48.91|51.11|48.91|51.14|48.94|51.11|48.91|0
1637078530000|2021-11-16 16:02:10|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637078540000|2021-11-16 16:02:20|51.05|48.85|51.05|48.85|51.05|48.85|51.01|48.81|0
1637078550000|2021-11-16 16:02:30|51.08|48.88|51.05|48.85|51.08|48.88|51.05|48.85|0
1637078560000|2021-11-16 16:02:40|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637078570000|2021-11-16 16:02:50|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1637078580000|2021-11-16 16:03:00|51.08|48.88|51.05|48.85|51.08|48.88|51.05|48.85|0
1637078590000|2021-11-16 16:03:10|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637078600000|2021-11-16 16:03:20|51.11|48.91|51.18|48.98|51.18|48.98|51.11|48.91|0
1637078610000|2021-11-16 16:03:30|51.14|48.94|51.14|48.94|51.14|48.94|51.11|48.91|0
1637078630000|2021-11-16 16:03:50|51.11|48.91|51.05|48.85|51.11|48.91|51.05|48.85|0
1637078640000|2021-11-16 16:04:00|51.01|48.81|51.05|48.85|51.05|48.85|51.01|48.81|0
1637078650000|2021-11-16 16:04:10|51.03|48.83|51.05|48.85|51.05|48.85|51.01|48.81|0
1637078660000|2021-11-16 16:04:20|51.01|48.81|50.98|48.78|51.01|48.81|50.98|48.78|0
1637078670000|2021-11-16 16:04:30|50.96|48.76|50.95|48.75|50.96|48.76|50.95|48.75|0
1637078680000|2021-11-16 16:04:40|50.98|48.78|50.95|48.75|50.98|48.78|50.91|48.71|0
1637078690000|2021-11-16 16:04:50|50.91|48.71|50.91|48.71|50.95|48.75|50.91|48.71|0
1637078700000|2021-11-16 16:05:00|50.88|48.68|50.91|48.71|50.91|48.71|50.88|48.68|0
1637078710000|2021-11-16 16:05:10|50.88|48.68|50.88|48.68|50.91|48.71|50.88|48.68|0
1637078720000|2021-11-16 16:05:20|50.91|48.71|50.88|48.68|50.95|48.75|50.88|48.68|0
1637078730000|2021-11-16 16:05:30|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1637078740000|2021-11-16 16:05:40|50.91|48.71|50.95|48.75|50.95|48.75|50.91|48.71|0
1637078750000|2021-11-16 16:05:50|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637078770000|2021-11-16 16:06:10|50.95|48.75|50.91|48.71|50.95|48.75|50.91|48.71|0
1637078780000|2021-11-16 16:06:20|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1637078790000|2021-11-16 16:06:30|50.88|48.68|50.88|48.68|50.91|48.71|50.88|48.68|0
1637078800000|2021-11-16 16:06:40|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637078810000|2021-11-16 16:06:50|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1637078820000|2021-11-16 16:07:00|50.91|48.71|50.95|48.75|50.95|48.75|50.88|48.68|0
1637078830000|2021-11-16 16:07:10|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637078840000|2021-11-16 16:07:20|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637078850000|2021-11-16 16:07:30|50.91|48.71|50.91|48.71|50.91|48.71|50.88|48.68|0
1637078860000|2021-11-16 16:07:40|50.95|48.75|50.91|48.71|50.95|48.75|50.91|48.71|0
1637078880000|2021-11-16 16:08:00|50.88|48.68|50.78|48.58|50.88|48.68|50.78|48.58|0
1637078890000|2021-11-16 16:08:10|50.81|48.61|50.85|48.65|50.85|48.65|50.81|48.61|0
1637078900000|2021-11-16 16:08:20|50.83|48.63|50.83|48.63|50.85|48.65|50.83|48.63|0
1637078910000|2021-11-16 16:08:30|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637078930000|2021-11-16 16:08:50|50.81|48.61|50.78|48.58|50.81|48.61|50.78|48.58|0
1637078940000|2021-11-16 16:09:00|50.72|48.52|50.72|48.52|50.75|48.55|50.72|48.52|0
1637078950000|2021-11-16 16:09:10|50.78|48.58|50.75|48.55|50.78|48.58|50.75|48.55|0
1637078970000|2021-11-16 16:09:30|50.77|48.57|50.75|48.55|50.78|48.58|50.75|48.55|0
1637078990000|2021-11-16 16:09:50|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1637079000000|2021-11-16 16:10:00|50.68|48.48|50.68|48.48|50.68|48.48|50.68|48.48|0
1637079010000|2021-11-16 16:10:10|50.65|48.45|50.62|48.42|50.65|48.45|50.62|48.42|0
1637079020000|2021-11-16 16:10:20|50.65|48.45|50.58|48.38|50.65|48.45|50.58|48.38|0
1637079030000|2021-11-16 16:10:30|50.65|48.45|50.58|48.38|50.65|48.45|50.58|48.38|0
1637079040000|2021-11-16 16:10:40|50.62|48.42|50.62|48.42|50.62|48.42|50.58|48.38|0
1637079050000|2021-11-16 16:10:50|50.58|48.38|50.58|48.38|50.58|48.38|50.58|48.38|0
1637079060000|2021-11-16 16:11:00|50.55|48.35|50.52|48.32|50.55|48.35|50.49|48.29|0
1637079070000|2021-11-16 16:11:10|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1637079080000|2021-11-16 16:11:20|50.52|48.32|50.42|48.22|50.52|48.32|50.42|48.22|0
1637079090000|2021-11-16 16:11:30|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1637079100000|2021-11-16 16:11:40|50.52|48.32|50.58|48.38|50.58|48.38|50.52|48.32|0
1637079110000|2021-11-16 16:11:50|50.62|48.42|50.62|48.42|50.62|48.42|50.58|48.38|0
1637079120000|2021-11-16 16:12:00|50.58|48.38|50.58|48.38|50.62|48.42|50.58|48.38|0
1637079130000|2021-11-16 16:12:10|50.55|48.35|50.58|48.38|50.58|48.38|50.55|48.35|0
1637079140000|2021-11-16 16:12:20|50.55|48.35|50.52|48.32|50.55|48.35|50.52|48.32|0
1637079150000|2021-11-16 16:12:30|50.55|48.35|50.58|48.38|50.58|48.38|50.55|48.35|0
1637079160000|2021-11-16 16:12:40|50.55|48.35|50.55|48.35|50.55|48.35|50.55|48.35|0
1637079170000|2021-11-16 16:12:50|50.52|48.32|50.49|48.29|50.52|48.32|50.49|48.29|0
1637079180000|2021-11-16 16:13:00|50.45|48.25|50.45|48.25|50.45|48.25|50.45|48.25|0
1637079190000|2021-11-16 16:13:10|50.42|48.22|50.39|48.19|50.42|48.22|50.39|48.19|0
1637079210000|2021-11-16 16:13:30|50.42|48.22|50.39|48.19|50.42|48.22|50.39|48.19|0
1637079220000|2021-11-16 16:13:40|50.42|48.22|50.39|48.19|50.42|48.22|50.39|48.19|0
1637079230000|2021-11-16 16:13:50|50.42|48.22|50.39|48.19|50.42|48.22|50.39|48.19|0
1637079240000|2021-11-16 16:14:00|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1637079250000|2021-11-16 16:14:10|50.39|48.19|50.36|48.16|50.39|48.19|50.36|48.16|0
1637079280000|2021-11-16 16:14:40|50.29|48.09|50.23|48.03|50.29|48.09|50.23|48.03|0
1637079290000|2021-11-16 16:14:50|50.19|47.99|50.26|48.06|50.26|48.06|50.19|47.99|0
1637079300000|2021-11-16 16:15:00|50.23|48.03|50.19|47.99|50.23|48.03|50.19|47.99|0
1637079310000|2021-11-16 16:15:10|50.16|47.96|50.19|47.99|50.19|47.99|50.16|47.96|0
1637079320000|2021-11-16 16:15:20|50.23|48.03|50.13|47.93|50.23|48.03|50.13|47.93|0
1637079330000|2021-11-16 16:15:30|50.16|47.96|50.19|47.99|50.19|47.99|50.16|47.96|0
1637079340000|2021-11-16 16:15:40|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637079350000|2021-11-16 16:15:50|50.13|47.93|50.1|47.9|50.13|47.93|50.1|47.9|0
1637079360000|2021-11-16 16:16:00|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1637079370000|2021-11-16 16:16:10|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1637079380000|2021-11-16 16:16:20|50|47.8|50.03|47.83|50.03|47.83|50|47.8|0
1637079390000|2021-11-16 16:16:30|50.06|47.86|50.1|47.9|50.1|47.9|50.06|47.86|0
1637079400000|2021-11-16 16:16:40|50.13|47.93|50.1|47.9|50.13|47.93|50.1|47.9|0
1637079420000|2021-11-16 16:17:00|50.06|47.86|50.03|47.83|50.06|47.86|50|47.8|0
1637079430000|2021-11-16 16:17:10|49.97|47.77|49.9|47.7|49.97|47.77|49.9|47.7|0
1637079440000|2021-11-16 16:17:20|49.87|47.67|49.81|47.61|49.87|47.67|49.81|47.61|0
1637079450000|2021-11-16 16:17:30|49.84|47.64|49.87|47.67|49.87|47.67|49.84|47.64|0
1637079460000|2021-11-16 16:17:40|49.81|47.61|49.87|47.67|49.87|47.67|49.81|47.61|0
1637079470000|2021-11-16 16:17:50|49.9|47.7|49.93|47.73|49.93|47.73|49.9|47.7|0
1637079480000|2021-11-16 16:18:00|49.87|47.67|49.9|47.7|49.9|47.7|49.87|47.67|0
1637079490000|2021-11-16 16:18:10|49.87|47.67|49.84|47.64|49.87|47.67|49.84|47.64|0
1637079500000|2021-11-16 16:18:20|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1637079510000|2021-11-16 16:18:30|49.84|47.64|49.81|47.61|49.84|47.64|49.81|47.61|0
1637079520000|2021-11-16 16:18:40|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1637079530000|2021-11-16 16:18:50|49.8|47.6|49.77|47.57|49.8|47.6|49.77|47.57|0
1637079540000|2021-11-16 16:19:00|49.8|47.6|49.77|47.57|49.8|47.6|49.77|47.57|0
1637079550000|2021-11-16 16:19:10|49.8|47.6|49.84|47.64|49.84|47.64|49.8|47.6|0
1637079560000|2021-11-16 16:19:20|49.87|47.67|49.84|47.64|49.87|47.67|49.84|47.64|0
1637079570000|2021-11-16 16:19:30|49.8|47.6|49.8|47.6|49.8|47.6|49.77|47.57|0
1637079580000|2021-11-16 16:19:40|49.77|47.57|49.77|47.57|49.77|47.57|49.74|47.54|0
1637079590000|2021-11-16 16:19:50|49.8|47.6|49.8|47.6|49.8|47.6|49.77|47.57|0
1637079600000|2021-11-16 16:20:00|49.74|47.54|49.71|47.51|49.74|47.54|49.71|47.51|0
1637079610000|2021-11-16 16:20:10|49.68|47.48|49.61|47.41|49.68|47.48|49.61|47.41|0
1637079620000|2021-11-16 16:20:20|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1637079630000|2021-11-16 16:20:30|49.58|47.38|49.63|47.43|49.64|47.44|49.58|47.38|0
1637079640000|2021-11-16 16:20:40|49.61|47.41|49.58|47.38|49.61|47.41|49.58|47.38|0
1637079650000|2021-11-16 16:20:50|49.6|47.4|49.58|47.38|49.61|47.41|49.58|47.38|0
1637079660000|2021-11-16 16:21:00|49.55|47.35|49.45|47.25|49.55|47.35|49.45|47.25|0
1637079670000|2021-11-16 16:21:10|49.48|47.28|49.52|47.32|49.52|47.32|49.45|47.25|0
1637079680000|2021-11-16 16:21:20|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637079690000|2021-11-16 16:21:30|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637079700000|2021-11-16 16:21:40|49.61|47.41|49.68|47.48|49.68|47.48|49.61|47.41|0
1637079710000|2021-11-16 16:21:50|49.64|47.44|49.58|47.38|49.64|47.44|49.55|47.35|0
1637079720000|2021-11-16 16:22:00|49.56|47.36|49.64|47.44|49.64|47.44|49.56|47.36|0
1637079730000|2021-11-16 16:22:10|49.68|47.48|49.58|47.38|49.68|47.48|49.58|47.38|0
1637079740000|2021-11-16 16:22:20|49.61|47.41|49.61|47.41|49.61|47.41|49.58|47.38|0
1637079750000|2021-11-16 16:22:30|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637079760000|2021-11-16 16:22:40|49.48|47.28|49.51|47.31|49.51|47.31|49.48|47.28|0
1637079770000|2021-11-16 16:22:50|49.55|47.35|49.55|47.35|49.55|47.35|49.48|47.28|0
1637079780000|2021-11-16 16:23:00|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637079790000|2021-11-16 16:23:10|49.64|47.44|49.61|47.41|49.64|47.44|49.55|47.35|0
1637079800000|2021-11-16 16:23:20|49.58|47.38|49.61|47.41|49.61|47.41|49.58|47.38|0
1637079810000|2021-11-16 16:23:30|49.58|47.38|49.58|47.38|49.61|47.41|49.58|47.38|0
1637079820000|2021-11-16 16:23:40|49.61|47.41|49.64|47.44|49.64|47.44|49.6|47.4|0
1637079830000|2021-11-16 16:23:50|49.67|47.47|49.77|47.57|49.77|47.57|49.67|47.47|0
1637079840000|2021-11-16 16:24:00|49.74|47.54|49.71|47.51|49.74|47.54|49.71|47.51|0
1637079850000|2021-11-16 16:24:10|49.67|47.47|49.71|47.51|49.71|47.51|49.67|47.47|0
1637079860000|2021-11-16 16:24:20|49.67|47.47|49.67|47.47|49.71|47.51|49.67|47.47|0
1637079870000|2021-11-16 16:24:30|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1637079880000|2021-11-16 16:24:40|49.67|47.47|49.64|47.44|49.67|47.47|49.64|47.44|0
1637079890000|2021-11-16 16:24:50|49.67|47.47|49.71|47.51|49.74|47.54|49.67|47.47|0
1637079900000|2021-11-16 16:25:00|49.74|47.54|49.71|47.51|49.74|47.54|49.71|47.51|0
1637079910000|2021-11-16 16:25:10|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1637079920000|2021-11-16 16:25:20|49.74|47.54|49.67|47.47|49.74|47.54|49.64|47.44|0
1637079930000|2021-11-16 16:25:30|49.71|47.51|49.67|47.47|49.71|47.51|49.67|47.47|0
1637079940000|2021-11-16 16:25:40|49.64|47.44|49.55|47.35|49.64|47.44|49.55|47.35|0
1637079950000|2021-11-16 16:25:50|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1637079960000|2021-11-16 16:26:00|49.58|47.38|49.51|47.31|49.58|47.38|49.51|47.31|0
1637079970000|2021-11-16 16:26:10|49.55|47.35|49.61|47.41|49.61|47.41|49.51|47.31|0
1637079980000|2021-11-16 16:26:20|49.58|47.38|49.61|47.41|49.61|47.41|49.58|47.38|0
1637079990000|2021-11-16 16:26:30|49.64|47.44|49.67|47.47|49.67|47.47|49.64|47.44|0
1637080000000|2021-11-16 16:26:40|49.64|47.44|49.64|47.44|49.64|47.44|49.61|47.41|0
1637080010000|2021-11-16 16:26:50|49.67|47.47|49.61|47.41|49.67|47.47|49.61|47.41|0
1637080020000|2021-11-16 16:27:00|49.64|47.44|49.64|47.44|49.67|47.47|49.61|47.41|0
1637080030000|2021-11-16 16:27:10|49.67|47.47|49.64|47.44|49.67|47.47|49.64|47.44|0
1637080040000|2021-11-16 16:27:20|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637080050000|2021-11-16 16:27:30|49.58|47.38|49.58|47.38|49.61|47.41|49.58|47.38|0
1637080060000|2021-11-16 16:27:40|49.61|47.41|50.64|48.44|50.64|48.44|49.58|47.38|0
1637080070000|2021-11-16 16:27:50|50.68|48.48|50.68|48.48|50.68|48.48|50.64|48.44|0
1637080080000|2021-11-16 16:28:00|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1637080090000|2021-11-16 16:28:10|50.68|48.48|50.71|48.51|50.71|48.51|50.68|48.48|0
1637080100000|2021-11-16 16:28:20|50.74|48.54|50.71|48.51|50.74|48.54|50.71|48.51|0
1637080110000|2021-11-16 16:28:30|50.74|48.54|50.71|48.51|50.74|48.54|50.71|48.51|0
1637080120000|2021-11-16 16:28:40|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637080130000|2021-11-16 16:28:50|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637080140000|2021-11-16 16:29:00|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637080150000|2021-11-16 16:29:10|50.71|48.51|50.68|48.48|50.71|48.51|50.68|48.48|0
1637080160000|2021-11-16 16:29:20|50.71|48.51|50.71|48.51|50.74|48.54|50.71|48.51|0
1637080170000|2021-11-16 16:29:30|50.74|48.54|50.71|48.51|50.74|48.54|50.68|48.48|0
1637080180000|2021-11-16 16:29:40|50.68|48.48|50.68|48.48|50.71|48.51|50.68|48.48|0
1637080190000|2021-11-16 16:29:50|50.71|48.51|50.68|48.48|50.71|48.51|50.68|48.48|0
1637080200000|2021-11-16 16:30:00|50.71|48.51|50.71|48.51|50.71|48.51|50.68|48.48|0
1637080210000|2021-11-16 16:30:10|50.74|48.54|50.68|48.48|50.74|48.54|50.68|48.48|0
1637080220000|2021-11-16 16:30:20|50.71|48.51|50.74|48.54|50.74|48.54|50.71|48.51|0
1637080230000|2021-11-16 16:30:30|50.77|48.57|50.77|48.57|50.77|48.57|50.74|48.54|0
1637080240000|2021-11-16 16:30:40|50.74|48.54|50.71|48.51|50.74|48.54|50.71|48.51|0
1637080250000|2021-11-16 16:30:50|50.8|48.6|50.84|48.64|50.84|48.64|50.77|48.57|0
1637080260000|2021-11-16 16:31:00|50.79|48.59|50.77|48.57|50.8|48.6|50.77|48.57|0
1637080270000|2021-11-16 16:31:10|50.74|48.54|50.67|48.47|50.74|48.54|50.67|48.47|0
1637080290000|2021-11-16 16:31:30|50.71|48.51|50.71|48.51|50.74|48.54|50.71|48.51|0
1637080300000|2021-11-16 16:31:40|50.74|48.54|50.77|48.57|50.77|48.57|50.74|48.54|0
1637080320000|2021-11-16 16:32:00|50.8|48.6|50.77|48.57|50.8|48.6|50.77|48.57|0
1637080330000|2021-11-16 16:32:10|50.8|48.6|50.8|48.6|50.82|48.62|50.8|48.6|0
1637080340000|2021-11-16 16:32:20|50.84|48.64|50.8|48.6|50.84|48.64|50.8|48.6|0
1637080350000|2021-11-16 16:32:30|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637080360000|2021-11-16 16:32:40|50.77|48.57|50.77|48.57|50.77|48.57|50.74|48.54|0
1637080370000|2021-11-16 16:32:50|50.74|48.54|50.74|48.54|50.77|48.57|50.74|48.54|0
1637080380000|2021-11-16 16:33:00|50.71|48.51|50.71|48.51|50.71|48.51|50.64|48.44|0
1637080390000|2021-11-16 16:33:10|50.67|48.47|50.76|48.56|50.77|48.57|50.67|48.47|0
1637080400000|2021-11-16 16:33:20|50.71|48.51|50.71|48.51|50.71|48.51|50.67|48.47|0
1637080410000|2021-11-16 16:33:30|50.67|48.47|50.66|48.46|50.67|48.47|50.64|48.44|0
1637080420000|2021-11-16 16:33:40|50.64|48.44|50.67|48.47|50.67|48.47|50.64|48.44|0
1637080430000|2021-11-16 16:33:50|50.71|48.51|50.67|48.47|50.71|48.51|50.67|48.47|0
1637080440000|2021-11-16 16:34:00|50.64|48.44|50.67|48.47|50.67|48.47|50.64|48.44|0
1637080450000|2021-11-16 16:34:10|50.69|48.49|50.67|48.47|50.69|48.49|50.67|48.47|0
1637080460000|2021-11-16 16:34:20|50.71|48.51|50.71|48.51|50.74|48.54|50.71|48.51|0
1637080470000|2021-11-16 16:34:30|50.72|48.52|50.71|48.51|50.72|48.52|50.71|48.51|0
1637080480000|2021-11-16 16:34:40|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1637080490000|2021-11-16 16:34:50|50.67|48.47|50.67|48.47|50.67|48.47|50.64|48.44|0
1637080500000|2021-11-16 16:35:00|50.61|48.41|50.64|48.44|50.64|48.44|50.61|48.41|0
1637080510000|2021-11-16 16:35:10|50.61|48.41|50.61|48.41|50.64|48.44|50.61|48.41|0
1637080520000|2021-11-16 16:35:20|50.58|48.38|50.58|48.38|50.58|48.38|50.58|48.38|0
1637080530000|2021-11-16 16:35:30|50.54|48.34|50.54|48.34|50.58|48.38|50.54|48.34|0
1637080540000|2021-11-16 16:35:40|50.58|48.38|50.54|48.34|50.58|48.38|50.54|48.34|0
1637080550000|2021-11-16 16:35:50|50.51|48.31|50.48|48.28|50.51|48.31|50.48|48.28|0
1637080560000|2021-11-16 16:36:00|50.45|48.25|50.48|48.28|50.51|48.31|50.45|48.25|0
1637080570000|2021-11-16 16:36:10|50.51|48.31|50.54|48.34|50.54|48.34|50.51|48.31|0
1637080580000|2021-11-16 16:36:20|50.51|48.31|50.45|48.25|50.51|48.31|50.45|48.25|0
1637080590000|2021-11-16 16:36:30|50.48|48.28|50.51|48.31|50.51|48.31|50.48|48.28|0
1637080600000|2021-11-16 16:36:40|50.48|48.28|50.51|48.31|50.54|48.34|50.48|48.28|0
1637080610000|2021-11-16 16:36:50|50.54|48.34|50.54|48.34|50.58|48.38|50.54|48.34|0
1637080620000|2021-11-16 16:37:00|50.51|48.31|50.51|48.31|50.54|48.34|50.51|48.31|0
1637080630000|2021-11-16 16:37:10|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637080640000|2021-11-16 16:37:20|50.51|48.31|50.51|48.31|50.51|48.31|50.48|48.28|0
1637080650000|2021-11-16 16:37:30|50.48|48.28|50.45|48.25|50.48|48.28|50.45|48.25|0
1637080660000|2021-11-16 16:37:40|50.41|48.21|50.48|48.28|50.48|48.28|50.41|48.21|0
1637080670000|2021-11-16 16:37:50|50.45|48.25|50.48|48.28|50.48|48.28|50.45|48.25|0
1637080690000|2021-11-16 16:38:10|50.51|48.31|50.48|48.28|50.51|48.31|50.48|48.28|0
1637080700000|2021-11-16 16:38:20|50.51|48.31|50.57|48.37|50.57|48.37|50.51|48.31|0
1637080710000|2021-11-16 16:38:30|50.61|48.41|50.57|48.37|50.61|48.41|50.57|48.37|0
1637080720000|2021-11-16 16:38:40|50.61|48.41|50.64|48.44|50.64|48.44|50.61|48.41|0
1637080730000|2021-11-16 16:38:50|50.61|48.41|50.61|48.41|50.64|48.44|50.61|48.41|0
1637080740000|2021-11-16 16:39:00|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637080750000|2021-11-16 16:39:10|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1637080760000|2021-11-16 16:39:20|50.61|48.41|50.54|48.34|50.61|48.41|50.54|48.34|0
1637080770000|2021-11-16 16:39:30|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1637080780000|2021-11-16 16:39:40|50.59|48.39|50.61|48.41|50.61|48.41|50.59|48.39|0
1637080790000|2021-11-16 16:39:50|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1637080800000|2021-11-16 16:40:00|50.61|48.41|50.67|48.47|50.67|48.47|50.61|48.41|0
1637080810000|2021-11-16 16:40:10|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1637080820000|2021-11-16 16:40:20|50.61|48.41|50.64|48.44|50.64|48.44|50.61|48.41|0
1637080830000|2021-11-16 16:40:30|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637080840000|2021-11-16 16:40:40|50.69|48.49|50.7|48.5|50.74|48.54|50.69|48.49|0
1637080850000|2021-11-16 16:40:50|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637080860000|2021-11-16 16:41:00|50.64|48.44|50.67|48.47|50.67|48.47|50.64|48.44|0
1637080870000|2021-11-16 16:41:10|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637080890000|2021-11-16 16:41:30|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1637080900000|2021-11-16 16:41:40|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637080910000|2021-11-16 16:41:50|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1637080930000|2021-11-16 16:42:10|50.61|48.41|50.57|48.37|50.61|48.41|50.57|48.37|0
1637080970000|2021-11-16 16:42:50|50.61|48.41|50.57|48.37|50.61|48.41|50.57|48.37|0
1637080980000|2021-11-16 16:43:00|50.54|48.34|50.6|48.4|50.6|48.4|50.54|48.34|0
1637080990000|2021-11-16 16:43:10|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1637081000000|2021-11-16 16:43:20|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1637081020000|2021-11-16 16:43:40|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1637081030000|2021-11-16 16:43:50|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1637081040000|2021-11-16 16:44:00|50.72|48.52|50.7|48.5|50.73|48.53|50.7|48.5|0
1637081050000|2021-11-16 16:44:10|50.77|48.57|50.73|48.53|50.77|48.57|50.73|48.53|0
1637081060000|2021-11-16 16:44:20|50.77|48.57|50.8|48.6|50.8|48.6|50.77|48.57|0
1637081070000|2021-11-16 16:44:30|50.83|48.63|50.86|48.66|50.86|48.66|50.83|48.63|0
1637081080000|2021-11-16 16:44:40|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637081090000|2021-11-16 16:44:50|50.93|48.73|50.93|48.73|50.93|48.73|50.9|48.7|0
1637081100000|2021-11-16 16:45:00|50.9|48.7|50.86|48.66|50.9|48.7|50.86|48.66|0
1637081110000|2021-11-16 16:45:10|50.9|48.7|50.93|48.73|50.93|48.73|50.9|48.7|0
1637081120000|2021-11-16 16:45:20|50.86|48.66|50.86|48.66|50.86|48.66|50.83|48.63|0
1637081130000|2021-11-16 16:45:30|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1637081140000|2021-11-16 16:45:40|50.86|48.66|50.86|48.66|50.86|48.66|50.83|48.63|0
1637081150000|2021-11-16 16:45:50|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637081160000|2021-11-16 16:46:00|50.86|48.66|50.9|48.7|50.9|48.7|50.86|48.66|0
1637081180000|2021-11-16 16:46:20|50.93|48.73|50.9|48.7|50.93|48.73|50.9|48.7|0
1637081200000|2021-11-16 16:46:40|50.86|48.66|50.86|48.66|50.86|48.66|50.86|48.66|0
1637081210000|2021-11-16 16:46:50|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637081220000|2021-11-16 16:47:00|50.96|48.76|50.9|48.7|50.96|48.76|50.9|48.7|0
1637081230000|2021-11-16 16:47:10|50.86|48.66|50.86|48.66|50.86|48.66|50.86|48.66|0
1637081240000|2021-11-16 16:47:20|50.91|48.71|50.93|48.73|50.93|48.73|50.89|48.69|0
1637081250000|2021-11-16 16:47:30|50.96|48.76|50.93|48.73|50.96|48.76|50.93|48.73|0
1637081260000|2021-11-16 16:47:40|50.96|48.76|50.93|48.73|50.99|48.79|50.93|48.73|0
1637081270000|2021-11-16 16:47:50|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1637081280000|2021-11-16 16:48:00|50.86|48.66|50.86|48.66|50.86|48.66|50.86|48.66|0
1637081290000|2021-11-16 16:48:10|50.85|48.65|50.83|48.63|50.85|48.65|50.83|48.63|0
1637081310000|2021-11-16 16:48:30|50.86|48.66|50.86|48.66|50.86|48.66|50.86|48.66|0
1637081320000|2021-11-16 16:48:40|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1637081330000|2021-11-16 16:48:50|50.86|48.66|50.89|48.69|50.89|48.69|50.86|48.66|0
1637081340000|2021-11-16 16:49:00|50.93|48.73|50.89|48.69|50.93|48.73|50.89|48.69|0
1637081350000|2021-11-16 16:49:10|50.93|48.73|50.93|48.73|50.93|48.73|50.89|48.69|0
1637081360000|2021-11-16 16:49:20|50.96|48.76|50.96|48.76|50.96|48.76|50.93|48.73|0
1637081370000|2021-11-16 16:49:30|50.98|48.78|50.96|48.76|50.98|48.78|50.96|48.76|0
1637081380000|2021-11-16 16:49:40|50.99|48.79|50.96|48.76|50.99|48.79|50.96|48.76|0
1637081390000|2021-11-16 16:49:50|50.99|48.79|50.99|48.79|50.99|48.79|50.99|48.79|0
1637081400000|2021-11-16 16:50:00|50.96|48.76|50.96|48.76|50.96|48.76|50.94|48.74|0
1637081410000|2021-11-16 16:50:10|50.99|48.79|50.99|48.79|50.99|48.79|50.99|48.79|0
1637081420000|2021-11-16 16:50:20|51.02|48.82|51.06|48.86|51.06|48.86|51.02|48.82|0
1637081430000|2021-11-16 16:50:30|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1637081440000|2021-11-16 16:50:40|51.06|48.86|51.02|48.82|51.06|48.86|50.99|48.79|0
1637081450000|2021-11-16 16:50:50|50.99|48.79|50.96|48.76|50.99|48.79|50.96|48.76|0
1637081460000|2021-11-16 16:51:00|50.94|48.74|50.93|48.73|50.94|48.74|50.93|48.73|0
1637081470000|2021-11-16 16:51:10|50.99|48.79|50.96|48.76|50.99|48.79|50.93|48.73|0
1637081490000|2021-11-16 16:51:30|50.93|48.73|50.33|48.13|50.93|48.73|50.3|48.1|0
1637081500000|2021-11-16 16:51:40|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1637081510000|2021-11-16 16:51:50|50.36|48.16|50.36|48.16|50.39|48.19|50.36|48.16|0
1637081520000|2021-11-16 16:52:00|50.33|48.13|50.3|48.1|50.33|48.13|50.3|48.1|0
1637081540000|2021-11-16 16:52:20|50.26|48.06|50.3|48.1|50.3|48.1|50.26|48.06|0
1637081560000|2021-11-16 16:52:40|50.33|48.13|50.26|48.06|50.33|48.13|50.26|48.06|0
1637081570000|2021-11-16 16:52:50|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1637081580000|2021-11-16 16:53:00|50.2|48|50.2|48|50.2|48|50.2|48|0
1637081590000|2021-11-16 16:53:10|50.18|47.98|50.2|48|50.23|48.03|50.18|47.98|0
1637081600000|2021-11-16 16:53:20|50.23|48.03|50.2|48|50.23|48.03|50.2|48|0
1637081620000|2021-11-16 16:53:40|50.23|48.03|50.21|48.01|50.23|48.03|50.2|48|0
1637081630000|2021-11-16 16:53:50|50.2|48|50.17|47.97|50.2|48|50.17|47.97|0
1637081640000|2021-11-16 16:54:00|50.2|48|50.2|48|50.2|48|50.2|48|0
1637081650000|2021-11-16 16:54:10|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1637081660000|2021-11-16 16:54:20|50.2|48|50.2|48|50.2|48|50.2|48|0
1637081670000|2021-11-16 16:54:30|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637081680000|2021-11-16 16:54:40|50.1|47.9|50.07|47.87|50.1|47.9|50.07|47.87|0
1637081690000|2021-11-16 16:54:50|50.04|47.84|50.07|47.87|50.07|47.87|50.04|47.84|0
1637081700000|2021-11-16 16:55:00|50.1|47.9|50.1|47.9|50.13|47.93|50.1|47.9|0
1637081710000|2021-11-16 16:55:10|50.13|47.93|50.04|47.84|50.13|47.93|50.04|47.84|0
1637081720000|2021-11-16 16:55:20|50.07|47.87|50.1|47.9|50.1|47.9|50.07|47.87|0
1637081730000|2021-11-16 16:55:30|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1637081740000|2021-11-16 16:55:40|50.04|47.84|50.07|47.87|50.07|47.87|50.04|47.84|0
1637081760000|2021-11-16 16:56:00|50.1|47.9|50.1|47.9|50.13|47.93|50.1|47.9|0
1637081770000|2021-11-16 16:56:10|50.13|47.93|50.13|47.93|50.16|47.96|50.13|47.93|0
1637081780000|2021-11-16 16:56:20|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637081790000|2021-11-16 16:56:30|50.13|47.93|50.07|47.87|50.13|47.93|50.07|47.87|0
1637081810000|2021-11-16 16:56:50|50.1|47.9|50.07|47.87|50.1|47.9|50.07|47.87|0
1637081820000|2021-11-16 16:57:00|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1637081830000|2021-11-16 16:57:10|50.08|47.88|50.1|47.9|50.13|47.93|50.08|47.88|0
1637081840000|2021-11-16 16:57:20|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637081860000|2021-11-16 16:57:40|50.1|47.9|50.13|47.93|50.13|47.93|50.1|47.9|0
1637081870000|2021-11-16 16:57:50|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1637081880000|2021-11-16 16:58:00|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1637081890000|2021-11-16 16:58:10|50.1|47.9|50.13|47.93|50.13|47.93|50.07|47.87|0
1637081900000|2021-11-16 16:58:20|50.12|47.92|50.13|47.93|50.13|47.93|50.12|47.92|0
1637081910000|2021-11-16 16:58:30|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637081920000|2021-11-16 16:58:40|50.13|47.93|50.16|47.96|50.16|47.96|50.13|47.93|0
1637081930000|2021-11-16 16:58:50|50.13|47.93|50.13|47.93|50.16|47.96|50.13|47.93|0
1637081940000|2021-11-16 16:59:00|50.16|47.96|50.13|47.93|50.16|47.96|50.13|47.93|0
1637081950000|2021-11-16 16:59:10|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1637081960000|2021-11-16 16:59:20|50.13|47.93|50.1|47.9|50.13|47.93|50.1|47.9|0
1637081970000|2021-11-16 16:59:30|50.08|47.88|50.1|47.9|50.1|47.9|50.08|47.88|0
1637081980000|2021-11-16 16:59:40|50.12|47.92|50.13|47.93|50.13|47.93|50.12|47.92|0
1637081990000|2021-11-16 16:59:50|50.1|47.9|50.13|47.93|50.13|47.93|50.1|47.9|0
1637082000000|2021-11-16 17:00:00|50.07|47.87|50.16|47.96|50.16|47.96|50.07|47.87|0
1637082010000|2021-11-16 17:00:10|50.13|47.93|50.03|47.83|50.13|47.93|50.03|47.83|0
1637082020000|2021-11-16 17:00:20|50.07|47.87|50.16|47.96|50.16|47.96|50.07|47.87|0
1637082030000|2021-11-16 17:00:30|50.2|48|50.16|47.96|50.2|48|50.16|47.96|0
1637082040000|2021-11-16 17:00:40|50.13|47.93|50.16|47.96|50.16|47.96|50.13|47.93|0
1637082050000|2021-11-16 17:00:50|50.13|47.93|50.1|47.9|50.13|47.93|50.1|47.9|0
1637082060000|2021-11-16 17:01:00|50.13|47.93|50.07|47.87|50.13|47.93|50.07|47.87|0
1637082070000|2021-11-16 17:01:10|50.05|47.85|50.03|47.83|50.07|47.87|50.03|47.83|0
1637082080000|2021-11-16 17:01:20|50.02|47.82|50|47.8|50.02|47.82|50|47.8|0
1637082090000|2021-11-16 17:01:30|49.97|47.77|50|47.8|50|47.8|49.97|47.77|0
1637082100000|2021-11-16 17:01:40|50.03|47.83|50|47.8|50.03|47.83|50|47.8|0
1637082110000|2021-11-16 17:01:50|49.97|47.77|50|47.8|50|47.8|49.97|47.77|0
1637082120000|2021-11-16 17:02:00|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1637082130000|2021-11-16 17:02:10|50.03|47.83|50.02|47.82|50.03|47.83|50.02|47.82|0
1637082140000|2021-11-16 17:02:20|50|47.8|50|47.8|50|47.8|50|47.8|0
1637082150000|2021-11-16 17:02:30|49.99|47.79|49.97|47.77|49.99|47.79|49.97|47.77|0
1637082170000|2021-11-16 17:02:50|50|47.8|50|47.8|50|47.8|50|47.8|0
1637082180000|2021-11-16 17:03:00|50.03|47.83|50.07|47.87|50.07|47.87|50.03|47.83|0
1637082190000|2021-11-16 17:03:10|50.1|47.9|50.08|47.88|50.1|47.9|50.08|47.88|0
1637082200000|2021-11-16 17:03:20|50.07|47.87|50.13|47.93|50.13|47.93|50.07|47.87|0
1637082210000|2021-11-16 17:03:30|50.11|47.91|50.13|47.93|50.13|47.93|50.11|47.91|0
1637082220000|2021-11-16 17:03:40|50.16|47.96|50.13|47.93|50.16|47.96|50.13|47.93|0
1637082230000|2021-11-16 17:03:50|50.16|47.96|50.19|47.99|50.19|47.99|50.16|47.96|0
1637082240000|2021-11-16 17:04:00|50.23|48.03|50.19|47.99|50.23|48.03|50.19|47.99|0
1637082250000|2021-11-16 17:04:10|50.23|48.03|50.19|47.99|50.23|48.03|50.19|47.99|0
1637082260000|2021-11-16 17:04:20|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1637082270000|2021-11-16 17:04:30|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637082290000|2021-11-16 17:04:50|50.23|48.03|50.26|48.06|50.26|48.06|50.23|48.03|0
1637082300000|2021-11-16 17:05:00|50.23|48.03|50.23|48.03|50.26|48.06|50.23|48.03|0
1637082310000|2021-11-16 17:05:10|50.26|48.06|50.23|48.03|50.26|48.06|50.23|48.03|0
1637082320000|2021-11-16 17:05:20|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1637082330000|2021-11-16 17:05:30|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1637082340000|2021-11-16 17:05:40|50.24|48.04|50.23|48.03|50.24|48.04|50.23|48.03|0
1637082350000|2021-11-16 17:05:50|50.26|48.06|50.22|48.02|50.26|48.06|50.22|48.02|0
1637082360000|2021-11-16 17:06:00|50.19|47.99|50.19|47.99|50.22|48.02|50.19|47.99|0
1637082370000|2021-11-16 17:06:10|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637082380000|2021-11-16 17:06:20|50.13|47.93|50.16|47.96|50.16|47.96|50.13|47.93|0
1637082390000|2021-11-16 17:06:30|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1637082400000|2021-11-16 17:06:40|50.18|47.98|50.16|47.96|50.18|47.98|50.16|47.96|0
1637082410000|2021-11-16 17:06:50|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637082430000|2021-11-16 17:07:10|50.16|47.96|50.19|47.99|50.19|47.99|50.16|47.96|0
1637082450000|2021-11-16 17:07:30|50.16|47.96|50.19|47.99|50.19|47.99|50.16|47.96|0
1637082460000|2021-11-16 17:07:40|50.16|47.96|50.22|48.02|50.22|48.02|50.16|47.96|0
1637082470000|2021-11-16 17:07:50|50.26|48.06|50.22|48.02|50.26|48.06|50.22|48.02|0
1637082480000|2021-11-16 17:08:00|50.26|48.06|50.22|48.02|50.26|48.06|50.22|48.02|0
1637082490000|2021-11-16 17:08:10|50.21|48.01|50.26|48.06|50.26|48.06|50.21|48.01|0
1637082500000|2021-11-16 17:08:20|50.22|48.02|50.26|48.06|50.26|48.06|50.22|48.02|0
1637082510000|2021-11-16 17:08:30|50.29|48.09|50.29|48.09|50.29|48.09|50.26|48.06|0
1637082520000|2021-11-16 17:08:40|50.26|48.06|50.26|48.06|50.29|48.09|50.26|48.06|0
1637082530000|2021-11-16 17:08:50|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1637082540000|2021-11-16 17:09:00|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637082550000|2021-11-16 17:09:10|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1637082560000|2021-11-16 17:09:20|50.27|48.07|50.26|48.06|50.29|48.09|50.26|48.06|0
1637082580000|2021-11-16 17:09:40|50.24|48.04|50.22|48.02|50.26|48.06|50.22|48.02|0
1637082590000|2021-11-16 17:09:50|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637082600000|2021-11-16 17:10:00|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1637082610000|2021-11-16 17:10:10|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1637082620000|2021-11-16 17:10:20|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637082630000|2021-11-16 17:10:30|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1637082640000|2021-11-16 17:10:40|50.19|47.99|50.19|47.99|50.22|48.02|50.19|47.99|0
1637082650000|2021-11-16 17:10:50|50.16|47.96|50.13|47.93|50.16|47.96|50.13|47.93|0
1637082660000|2021-11-16 17:11:00|50.14|47.94|50.13|47.93|50.14|47.94|50.13|47.93|0
1637082670000|2021-11-16 17:11:10|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637082700000|2021-11-16 17:11:40|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1637082710000|2021-11-16 17:11:50|50.19|47.99|50.19|47.99|50.22|48.02|50.19|47.99|0
1637082720000|2021-11-16 17:12:00|50.22|48.02|50.22|48.02|50.22|48.02|50.19|47.99|0
1637082730000|2021-11-16 17:12:10|50.21|48.01|50.22|48.02|50.22|48.02|50.21|48.01|0
1637082740000|2021-11-16 17:12:20|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1637082750000|2021-11-16 17:12:30|50.17|47.97|50.19|47.99|50.19|47.99|50.17|47.97|0
1637082760000|2021-11-16 17:12:40|50.16|47.96|50.19|47.99|50.19|47.99|50.16|47.96|0
1637082770000|2021-11-16 17:12:50|50.22|48.02|50.16|47.96|50.22|48.02|50.16|47.96|0
1637082780000|2021-11-16 17:13:00|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1637082790000|2021-11-16 17:13:10|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637082810000|2021-11-16 17:13:30|50.14|47.94|50.16|47.96|50.16|47.96|50.14|47.94|0
1637082840000|2021-11-16 17:14:00|50.12|47.92|50.16|47.96|50.16|47.96|50.12|47.92|0
1637082850000|2021-11-16 17:14:10|50.17|47.97|50.16|47.96|50.17|47.97|50.16|47.96|0
1637082860000|2021-11-16 17:14:20|50.12|47.92|50.11|47.91|50.12|47.92|50.11|47.91|0
1637082870000|2021-11-16 17:14:30|50.12|47.92|50.12|47.92|50.12|47.92|50.09|47.89|0
1637082900000|2021-11-16 17:15:00|50.09|47.89|50.12|47.92|50.12|47.92|50.09|47.89|0
1637082910000|2021-11-16 17:15:10|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1637082930000|2021-11-16 17:15:30|50.06|47.86|50.12|47.92|50.12|47.92|50.06|47.86|0
1637082940000|2021-11-16 17:15:40|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1637082950000|2021-11-16 17:15:50|50.09|47.89|50.03|47.83|50.09|47.89|50.03|47.83|0
1637082960000|2021-11-16 17:16:00|50.06|47.86|50.03|47.83|50.06|47.86|50.03|47.83|0
1637082970000|2021-11-16 17:16:10|50|47.8|50|47.8|50|47.8|50|47.8|0
1637082990000|2021-11-16 17:16:30|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1637083030000|2021-11-16 17:17:10|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637083040000|2021-11-16 17:17:20|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1637083060000|2021-11-16 17:17:40|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637083070000|2021-11-16 17:17:50|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1637083080000|2021-11-16 17:18:00|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637083090000|2021-11-16 17:18:10|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1637083120000|2021-11-16 17:18:40|49.9|47.7|49.93|47.73|49.93|47.73|49.9|47.7|0
1637083160000|2021-11-16 17:19:20|49.99|47.79|49.96|47.76|49.99|47.79|49.96|47.76|0
1637083170000|2021-11-16 17:19:30|49.98|47.78|49.96|47.76|49.99|47.79|49.96|47.76|0
1637083180000|2021-11-16 17:19:40|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1637083190000|2021-11-16 17:19:50|49.9|47.7|49.93|47.73|49.93|47.73|49.9|47.7|0
1637083200000|2021-11-16 17:20:00|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1637083210000|2021-11-16 17:20:10|49.93|47.73|49.96|47.76|49.96|47.76|49.93|47.73|0
1637083220000|2021-11-16 17:20:20|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637083240000|2021-11-16 17:20:40|50.03|47.83|50.03|47.83|50.03|47.83|49.99|47.79|0
1637083250000|2021-11-16 17:20:50|50.04|47.84|50.06|47.86|50.06|47.86|50.04|47.84|0
1637083260000|2021-11-16 17:21:00|50.03|47.83|50.06|47.86|50.06|47.86|50.03|47.83|0
1637083270000|2021-11-16 17:21:10|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1637083290000|2021-11-16 17:21:30|50.06|47.86|50.06|47.86|50.06|47.86|50.03|47.83|0
1637083300000|2021-11-16 17:21:40|50.09|47.89|50.06|47.86|50.09|47.89|50.06|47.86|0
1637083310000|2021-11-16 17:21:50|50.09|47.89|50.12|47.92|50.12|47.92|50.09|47.89|0
1637083340000|2021-11-16 17:22:20|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1637083350000|2021-11-16 17:22:30|50.12|47.92|50.09|47.89|50.12|47.92|50.09|47.89|0
1637083360000|2021-11-16 17:22:40|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1637083370000|2021-11-16 17:22:50|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1637083380000|2021-11-16 17:23:00|50.07|47.87|50.06|47.86|50.07|47.87|50.06|47.86|0
1637083390000|2021-11-16 17:23:10|50.02|47.82|49.99|47.79|50.02|47.82|49.99|47.79|0
1637083400000|2021-11-16 17:23:20|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1637083410000|2021-11-16 17:23:30|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637083430000|2021-11-16 17:23:50|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1637083440000|2021-11-16 17:24:00|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637083450000|2021-11-16 17:24:10|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1637083460000|2021-11-16 17:24:20|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1637083470000|2021-11-16 17:24:30|49.96|47.76|49.94|47.74|49.96|47.76|49.94|47.74|0
1637083480000|2021-11-16 17:24:40|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1637083490000|2021-11-16 17:24:50|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1637083510000|2021-11-16 17:25:10|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1637083520000|2021-11-16 17:25:20|49.96|47.76|49.99|47.79|49.99|47.79|49.96|47.76|0
1637083540000|2021-11-16 17:25:40|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1637083550000|2021-11-16 17:25:50|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1637083560000|2021-11-16 17:26:00|50.09|47.89|50.06|47.86|50.09|47.89|50.06|47.86|0
1637083570000|2021-11-16 17:26:10|50.07|47.87|50.06|47.86|50.07|47.87|50.06|47.86|0
1637083580000|2021-11-16 17:26:20|50.04|47.84|50.09|47.89|50.09|47.89|50.04|47.84|0
1637083600000|2021-11-16 17:26:40|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1637083620000|2021-11-16 17:27:00|50.09|47.89|50.15|47.95|50.15|47.95|50.09|47.89|0
1637083630000|2021-11-16 17:27:10|50.12|47.92|50.15|47.95|50.15|47.95|50.12|47.92|0
1637083640000|2021-11-16 17:27:20|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637083650000|2021-11-16 17:27:30|50.15|47.95|50.12|47.92|50.15|47.95|50.12|47.92|0
1637083660000|2021-11-16 17:27:40|50.1|47.9|50.12|47.92|50.12|47.92|50.1|47.9|0
1637083670000|2021-11-16 17:27:50|50.09|47.89|50.12|47.92|50.12|47.92|50.09|47.89|0
1637083690000|2021-11-16 17:28:10|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1637083700000|2021-11-16 17:28:20|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1637083710000|2021-11-16 17:28:30|50.09|47.89|50.12|47.92|50.12|47.92|50.09|47.89|0
1637083720000|2021-11-16 17:28:40|50.1|47.9|50.09|47.89|50.12|47.92|50.09|47.89|0
1637083730000|2021-11-16 17:28:50|50.12|47.92|50.1|47.9|50.12|47.92|50.1|47.9|0
1637083740000|2021-11-16 17:29:00|50.12|47.92|50.15|47.95|50.15|47.95|50.12|47.92|0
1637083760000|2021-11-16 17:29:20|50.12|47.92|50.07|47.87|50.12|47.92|50.07|47.87|0
1637083770000|2021-11-16 17:29:30|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1637083780000|2021-11-16 17:29:40|50.12|47.92|50.15|47.95|50.15|47.95|50.12|47.92|0
1637083820000|2021-11-16 17:30:20|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637083830000|2021-11-16 17:30:30|50.21|48.01|50.23|48.03|50.23|48.03|50.21|48.01|0
1637083840000|2021-11-16 17:30:40|50.25|48.05|50.21|48.01|50.25|48.05|50.21|48.01|0
1637083860000|2021-11-16 17:31:00|50.25|48.05|50.21|48.01|50.25|48.05|50.21|48.01|0
1637083870000|2021-11-16 17:31:10|50.18|47.98|50.15|47.95|50.18|47.98|50.15|47.95|0
1637083880000|2021-11-16 17:31:20|50.12|47.92|50.09|47.89|50.12|47.92|50.09|47.89|0
1637083890000|2021-11-16 17:31:30|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1637083900000|2021-11-16 17:31:40|50.09|47.89|50.05|47.85|50.09|47.89|50.05|47.85|0
1637083910000|2021-11-16 17:31:50|50.09|47.89|50.02|47.82|50.09|47.89|50.02|47.82|0
1637083930000|2021-11-16 17:32:10|50.05|47.85|50.04|47.84|50.05|47.85|50.04|47.84|0
1637083940000|2021-11-16 17:32:20|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1637083980000|2021-11-16 17:33:00|50.08|47.88|50.08|47.88|50.08|47.88|50.05|47.85|0
1637083990000|2021-11-16 17:33:10|50.05|47.85|50.02|47.82|50.05|47.85|50.02|47.82|0
1637084000000|2021-11-16 17:33:20|50.05|47.85|50.05|47.85|50.05|47.85|50.02|47.82|0
1637084010000|2021-11-16 17:33:30|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1637084020000|2021-11-16 17:33:40|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637084030000|2021-11-16 17:33:50|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1637084040000|2021-11-16 17:34:00|49.99|47.79|49.96|47.76|49.99|47.79|49.96|47.76|0
1637084050000|2021-11-16 17:34:10|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637084060000|2021-11-16 17:34:20|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1637084070000|2021-11-16 17:34:30|49.92|47.72|49.94|47.74|49.96|47.76|49.92|47.72|0
1637084080000|2021-11-16 17:34:40|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1637084090000|2021-11-16 17:34:50|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1637084100000|2021-11-16 17:35:00|49.94|47.74|49.96|47.76|49.96|47.76|49.94|47.74|0
1637084110000|2021-11-16 17:35:10|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1637084120000|2021-11-16 17:35:20|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637084130000|2021-11-16 17:35:30|49.95|47.75|49.99|47.79|49.99|47.79|49.95|47.75|0
1637084140000|2021-11-16 17:35:40|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1637084150000|2021-11-16 17:35:50|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637084160000|2021-11-16 17:36:00|49.95|47.75|49.92|47.72|49.95|47.75|49.92|47.72|0
1637084170000|2021-11-16 17:36:10|49.95|47.75|49.99|47.79|49.99|47.79|49.95|47.75|0
1637084190000|2021-11-16 17:36:30|49.95|47.75|49.92|47.72|49.95|47.75|49.92|47.72|0
1637084200000|2021-11-16 17:36:40|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1637084220000|2021-11-16 17:37:00|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1637084230000|2021-11-16 17:37:10|49.92|47.72|49.92|47.72|49.92|47.72|49.89|47.69|0
1637084260000|2021-11-16 17:37:40|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1637084290000|2021-11-16 17:38:10|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1637084320000|2021-11-16 17:38:40|49.92|47.72|49.92|47.72|49.92|47.72|49.89|47.69|0
1637084330000|2021-11-16 17:38:50|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1637084350000|2021-11-16 17:39:10|49.94|47.74|49.92|47.72|49.94|47.74|49.92|47.72|0
1637084360000|2021-11-16 17:39:20|49.94|47.74|49.92|47.72|49.94|47.74|49.92|47.72|0
1637084370000|2021-11-16 17:39:30|49.95|47.75|49.95|47.75|49.97|47.77|49.95|47.75|0
1637084390000|2021-11-16 17:39:50|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637084400000|2021-11-16 17:40:00|49.95|47.75|49.99|47.79|49.99|47.79|49.95|47.75|0
1637084410000|2021-11-16 17:40:10|50.02|47.82|49.98|47.78|50.02|47.82|49.98|47.78|0
1637084430000|2021-11-16 17:40:30|50.02|47.82|49.95|47.75|50.02|47.82|49.95|47.75|0
1637084440000|2021-11-16 17:40:40|49.92|47.72|49.92|47.72|49.95|47.75|49.92|47.72|0
1637084450000|2021-11-16 17:40:50|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1637084460000|2021-11-16 17:41:00|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1637084490000|2021-11-16 17:41:30|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1637084500000|2021-11-16 17:41:40|49.94|47.74|49.92|47.72|49.94|47.74|49.92|47.72|0
1637084520000|2021-11-16 17:42:00|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1637084540000|2021-11-16 17:42:20|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1637084550000|2021-11-16 17:42:30|49.89|47.69|49.89|47.69|49.9|47.7|49.89|47.69|0
1637084570000|2021-11-16 17:42:50|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1637084580000|2021-11-16 17:43:00|49.94|47.74|49.95|47.75|49.95|47.75|49.94|47.74|0
1637084590000|2021-11-16 17:43:10|49.98|47.78|49.98|47.78|49.98|47.78|49.95|47.75|0
1637084600000|2021-11-16 17:43:20|49.95|47.75|49.92|47.72|49.95|47.75|49.92|47.72|0
1637084610000|2021-11-16 17:43:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1637084620000|2021-11-16 17:43:40|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1637084640000|2021-11-16 17:44:00|49.82|47.62|49.85|47.65|49.85|47.65|49.82|47.62|0
1637084650000|2021-11-16 17:44:10|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637084660000|2021-11-16 17:44:20|49.85|47.65|49.85|47.65|49.85|47.65|49.82|47.62|0
1637084690000|2021-11-16 17:44:50|49.82|47.62|49.57|47.37|49.82|47.62|49.57|47.37|0
1637084700000|2021-11-16 17:45:00|49.6|47.4|49.6|47.4|49.63|47.43|49.57|47.37|0
1637084710000|2021-11-16 17:45:10|49.57|47.37|49.6|47.4|49.6|47.4|49.53|47.33|0
1637084720000|2021-11-16 17:45:20|49.57|47.37|49.57|47.37|49.57|47.37|49.53|47.33|0
1637084730000|2021-11-16 17:45:30|49.63|47.43|49.66|47.46|49.66|47.46|49.63|47.43|0
1637084740000|2021-11-16 17:45:40|49.63|47.43|49.63|47.43|49.63|47.43|49.6|47.4|0
1637084750000|2021-11-16 17:45:50|49.6|47.4|49.53|47.33|49.6|47.4|49.53|47.33|0
1637084760000|2021-11-16 17:46:00|49.57|47.37|49.53|47.33|49.57|47.37|49.53|47.33|0
1637084770000|2021-11-16 17:46:10|49.5|47.3|49.53|47.33|49.53|47.33|49.5|47.3|0
1637084800000|2021-11-16 17:46:40|49.5|47.3|49.47|47.27|49.5|47.3|49.47|47.27|0
1637084810000|2021-11-16 17:46:50|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1637084820000|2021-11-16 17:47:00|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1637084830000|2021-11-16 17:47:10|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637084840000|2021-11-16 17:47:20|49.53|47.33|49.57|47.37|49.57|47.37|49.53|47.33|0
1637084850000|2021-11-16 17:47:30|49.6|47.4|49.57|47.37|49.6|47.4|49.57|47.37|0
1637084860000|2021-11-16 17:47:40|49.6|47.4|49.57|47.37|49.6|47.4|49.57|47.37|0
1637084880000|2021-11-16 17:48:00|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1637084900000|2021-11-16 17:48:20|49.63|47.43|49.6|47.4|49.63|47.43|49.6|47.4|0
1637084910000|2021-11-16 17:48:30|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1637084920000|2021-11-16 17:48:40|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1637084930000|2021-11-16 17:48:50|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637084940000|2021-11-16 17:49:00|49.66|47.46|49.69|47.49|49.69|47.49|49.66|47.46|0
1637084960000|2021-11-16 17:49:20|49.72|47.52|49.72|47.52|49.72|47.52|49.69|47.49|0
1637084990000|2021-11-16 17:49:50|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637085000000|2021-11-16 17:50:00|49.72|47.52|49.72|47.52|49.72|47.52|49.69|47.49|0
1637085020000|2021-11-16 17:50:20|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637085030000|2021-11-16 17:50:30|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1637085040000|2021-11-16 17:50:40|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1637085050000|2021-11-16 17:50:50|49.66|47.46|49.64|47.44|49.66|47.46|49.63|47.43|0
1637085060000|2021-11-16 17:51:00|49.63|47.43|49.66|47.46|49.66|47.46|49.63|47.43|0
1637085070000|2021-11-16 17:51:10|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637085080000|2021-11-16 17:51:20|49.71|47.51|49.72|47.52|49.72|47.52|49.69|47.49|0
1637085090000|2021-11-16 17:51:30|49.69|47.49|49.66|47.46|49.69|47.49|49.66|47.46|0
1637085100000|2021-11-16 17:51:40|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637085110000|2021-11-16 17:51:50|49.68|47.48|49.69|47.49|49.69|47.49|49.66|47.46|0
1637085120000|2021-11-16 17:52:00|49.72|47.52|49.69|47.49|49.72|47.52|49.69|47.49|0
1637085130000|2021-11-16 17:52:10|49.72|47.52|49.76|47.56|49.76|47.56|49.72|47.52|0
1637085140000|2021-11-16 17:52:20|49.72|47.52|49.74|47.54|49.76|47.56|49.72|47.52|0
1637085150000|2021-11-16 17:52:30|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1637085160000|2021-11-16 17:52:40|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637085180000|2021-11-16 17:53:00|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1637085200000|2021-11-16 17:53:20|49.69|47.49|49.69|47.49|49.71|47.51|49.69|47.49|0
1637085210000|2021-11-16 17:53:30|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1637085220000|2021-11-16 17:53:40|49.75|47.55|49.75|47.55|49.75|47.55|49.72|47.52|0
1637085230000|2021-11-16 17:53:50|49.72|47.52|49.74|47.54|49.74|47.54|49.72|47.52|0
1637085240000|2021-11-16 17:54:00|49.72|47.52|49.72|47.52|49.75|47.55|49.72|47.52|0
1637085260000|2021-11-16 17:54:20|49.71|47.51|49.68|47.48|49.71|47.51|49.68|47.48|0
1637085270000|2021-11-16 17:54:30|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637085300000|2021-11-16 17:55:00|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1637085310000|2021-11-16 17:55:10|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637085320000|2021-11-16 17:55:20|49.72|47.52|49.69|47.49|49.72|47.52|49.69|47.49|0
1637085340000|2021-11-16 17:55:40|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1637085370000|2021-11-16 17:56:10|49.69|47.49|49.72|47.52|49.72|47.52|49.69|47.49|0
1637085390000|2021-11-16 17:56:30|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637085430000|2021-11-16 17:57:10|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1637085450000|2021-11-16 17:57:30|49.69|47.49|49.69|47.49|49.72|47.52|49.69|47.49|0
1637085460000|2021-11-16 17:57:40|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1637085480000|2021-11-16 17:58:00|49.69|47.49|49.72|47.52|49.72|47.52|49.69|47.49|0
1637085490000|2021-11-16 17:58:10|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1637085510000|2021-11-16 17:58:30|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1637085520000|2021-11-16 17:58:40|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637085550000|2021-11-16 17:59:10|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1637085560000|2021-11-16 17:59:20|49.75|47.55|49.72|47.52|49.75|47.55|49.72|47.52|0
1637085580000|2021-11-16 17:59:40|49.75|47.55|49.75|47.55|49.75|47.55|49.72|47.52|0
1637085590000|2021-11-16 17:59:50|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1637085600000|2021-11-16 18:00:00|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637085610000|2021-11-16 18:00:10|49.78|47.58|49.82|47.62|49.82|47.62|49.78|47.58|0
1637085620000|2021-11-16 18:00:20|49.78|47.58|49.75|47.55|49.78|47.58|49.75|47.55|0
1637085630000|2021-11-16 18:00:30|49.78|47.58|49.75|47.55|49.78|47.58|49.75|47.55|0
1637085650000|2021-11-16 18:00:50|49.78|47.58|49.8|47.6|49.8|47.6|49.78|47.58|0
1637085660000|2021-11-16 18:01:00|49.82|47.62|49.72|47.52|49.82|47.62|49.72|47.52|0
1637085680000|2021-11-16 18:01:20|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637085690000|2021-11-16 18:01:30|49.72|47.52|49.69|47.49|49.72|47.52|49.69|47.49|0
1637085700000|2021-11-16 18:01:40|49.67|47.47|49.66|47.46|49.67|47.47|49.66|47.46|0
1637085710000|2021-11-16 18:01:50|49.67|47.47|49.67|47.47|49.69|47.49|49.67|47.47|0
1637085720000|2021-11-16 18:02:00|49.66|47.46|49.66|47.46|49.69|47.49|49.66|47.46|0
1637085730000|2021-11-16 18:02:10|49.69|47.49|49.69|47.49|49.69|47.49|49.66|47.46|0
1637085740000|2021-11-16 18:02:20|49.66|47.46|49.62|47.42|49.66|47.46|49.62|47.42|0
1637085750000|2021-11-16 18:02:30|49.59|47.39|49.62|47.42|49.62|47.42|49.59|47.39|0
1637085760000|2021-11-16 18:02:40|49.61|47.41|49.59|47.39|49.61|47.41|49.59|47.39|0
1637085800000|2021-11-16 18:03:20|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637085810000|2021-11-16 18:03:30|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1637085820000|2021-11-16 18:03:40|49.56|47.36|49.59|47.39|49.59|47.39|49.56|47.36|0
1637085830000|2021-11-16 18:03:50|49.58|47.38|49.56|47.36|49.59|47.39|49.56|47.36|0
1637085840000|2021-11-16 18:04:00|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1637085850000|2021-11-16 18:04:10|49.49|47.29|49.53|47.33|49.53|47.33|49.49|47.29|0
1637085860000|2021-11-16 18:04:20|49.49|47.29|49.46|47.26|49.49|47.29|49.46|47.26|0
1637085870000|2021-11-16 18:04:30|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1637085890000|2021-11-16 18:04:50|49.48|47.28|49.49|47.29|49.49|47.29|49.48|47.28|0
1637085900000|2021-11-16 18:05:00|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1637085910000|2021-11-16 18:05:10|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1637085920000|2021-11-16 18:05:20|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1637085930000|2021-11-16 18:05:30|49.53|47.33|49.59|47.39|49.59|47.39|49.53|47.33|0
1637085940000|2021-11-16 18:05:40|49.62|47.42|49.59|47.39|49.62|47.42|49.59|47.39|0
1637085950000|2021-11-16 18:05:50|49.62|47.42|49.59|47.39|49.62|47.42|49.59|47.39|0
1637085980000|2021-11-16 18:06:20|49.56|47.36|49.59|47.39|49.59|47.39|49.56|47.36|0
1637085990000|2021-11-16 18:06:30|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1637086000000|2021-11-16 18:06:40|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1637086020000|2021-11-16 18:07:00|49.49|47.29|49.46|47.26|49.49|47.29|49.46|47.26|0
1637086040000|2021-11-16 18:07:20|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1637086050000|2021-11-16 18:07:30|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1637086060000|2021-11-16 18:07:40|49.49|47.29|49.46|47.26|49.49|47.29|49.46|47.26|0
1637086070000|2021-11-16 18:07:50|49.48|47.28|49.49|47.29|49.49|47.29|49.48|47.28|0
1637086080000|2021-11-16 18:08:00|49.53|47.33|49.49|47.29|49.53|47.33|49.49|47.29|0
1637086090000|2021-11-16 18:08:10|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1637086110000|2021-11-16 18:08:30|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1637086130000|2021-11-16 18:08:50|49.46|47.26|49.52|47.32|49.52|47.32|49.46|47.26|0
1637086140000|2021-11-16 18:09:00|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1637086150000|2021-11-16 18:09:10|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1637086170000|2021-11-16 18:09:30|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1637086180000|2021-11-16 18:09:40|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1637086190000|2021-11-16 18:09:50|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1637086210000|2021-11-16 18:10:10|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1637086220000|2021-11-16 18:10:20|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1637086230000|2021-11-16 18:10:30|49.37|47.17|49.36|47.16|49.37|47.17|49.36|47.16|0
1637086240000|2021-11-16 18:10:40|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1637086260000|2021-11-16 18:11:00|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1637086270000|2021-11-16 18:11:10|49.4|47.2|49.4|47.2|49.4|47.2|49.36|47.16|0
1637086280000|2021-11-16 18:11:20|49.38|47.18|49.36|47.16|49.38|47.18|49.36|47.16|0
1637086300000|2021-11-16 18:11:40|49.33|47.13|49.36|47.16|49.36|47.16|49.33|47.13|0
1637086310000|2021-11-16 18:11:50|49.4|47.2|49.36|47.16|49.4|47.2|49.36|47.16|0
1637086330000|2021-11-16 18:12:10|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1637086340000|2021-11-16 18:12:20|49.36|47.16|49.41|47.21|49.41|47.21|49.36|47.16|0
1637086350000|2021-11-16 18:12:30|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1637086380000|2021-11-16 18:13:00|49.46|47.26|49.49|47.29|49.49|47.29|49.46|47.26|0
1637086390000|2021-11-16 18:13:10|49.52|47.32|49.52|47.32|49.52|47.32|49.49|47.29|0
1637086400000|2021-11-16 18:13:20|49.55|47.35|49.52|47.32|49.55|47.35|49.52|47.32|0
1637086410000|2021-11-16 18:13:30|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637086420000|2021-11-16 18:13:40|48.39|46.19|48.36|46.16|48.39|46.19|48.36|46.16|0
1637086430000|2021-11-16 18:13:50|48.39|46.19|48.43|46.23|48.43|46.23|48.39|46.19|0
1637086440000|2021-11-16 18:14:00|48.39|46.19|48.46|46.26|48.46|46.26|48.39|46.19|0
1637086450000|2021-11-16 18:14:10|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1637086460000|2021-11-16 18:14:20|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637086470000|2021-11-16 18:14:30|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1637086480000|2021-11-16 18:14:40|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637086490000|2021-11-16 18:14:50|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1637086500000|2021-11-16 18:15:00|48.39|46.19|48.39|46.19|48.39|46.19|48.36|46.16|0
1637086510000|2021-11-16 18:15:10|48.36|46.16|48.3|46.1|48.36|46.16|48.3|46.1|0
1637086550000|2021-11-16 18:15:50|48.27|46.07|48.3|46.1|48.3|46.1|48.27|46.07|0
1637086560000|2021-11-16 18:16:00|48.27|46.07|48.24|46.04|48.27|46.07|48.24|46.04|0
1637086570000|2021-11-16 18:16:10|48.22|46.02|48.22|46.02|48.22|46.02|48.22|46.02|0
1637086580000|2021-11-16 18:16:20|48.2|46|48.17|45.97|48.2|46|48.17|45.97|0
1637086590000|2021-11-16 18:16:30|48.2|46|48.2|46|48.2|46|48.17|45.97|0
1637086600000|2021-11-16 18:16:40|48.24|46.04|48.2|46|48.24|46.04|48.2|46|0
1637086610000|2021-11-16 18:16:50|48.24|46.04|48.2|46|48.24|46.04|48.2|46|0
1637086620000|2021-11-16 18:17:00|48.24|46.04|48.27|46.07|48.27|46.07|48.2|46|0
1637086630000|2021-11-16 18:17:10|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1637086640000|2021-11-16 18:17:20|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1637086650000|2021-11-16 18:17:30|48.24|46.04|48.27|46.07|48.27|46.07|48.24|46.04|0
1637086670000|2021-11-16 18:17:50|48.3|46.1|48.33|46.13|48.33|46.13|48.3|46.1|0
1637086690000|2021-11-16 18:18:10|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1637086710000|2021-11-16 18:18:30|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1637086720000|2021-11-16 18:18:40|48.39|46.19|48.39|46.19|48.42|46.22|48.39|46.19|0
1637086730000|2021-11-16 18:18:50|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1637086740000|2021-11-16 18:19:00|48.41|46.21|48.41|46.21|48.41|46.21|48.39|46.19|0
1637086750000|2021-11-16 18:19:10|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637086760000|2021-11-16 18:19:20|48.42|46.22|48.46|46.26|48.46|46.26|48.42|46.22|0
1637086770000|2021-11-16 18:19:30|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1637086780000|2021-11-16 18:19:40|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1637086790000|2021-11-16 18:19:50|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1637086800000|2021-11-16 18:20:00|48.61|46.41|48.55|46.35|48.61|46.41|48.55|46.35|0
1637086810000|2021-11-16 18:20:10|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1637086820000|2021-11-16 18:20:20|48.55|46.35|48.49|46.29|48.55|46.35|48.49|46.29|0
1637086830000|2021-11-16 18:20:30|48.45|46.25|48.45|46.25|48.47|46.27|48.45|46.25|0
1637086840000|2021-11-16 18:20:40|48.49|46.29|48.49|46.29|48.49|46.29|48.49|46.29|0
1637086850000|2021-11-16 18:20:50|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1637086860000|2021-11-16 18:21:00|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1637086880000|2021-11-16 18:21:20|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637086890000|2021-11-16 18:21:30|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1637086900000|2021-11-16 18:21:40|48.41|46.21|48.39|46.19|48.41|46.21|48.39|46.19|0
1637086910000|2021-11-16 18:21:50|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1637086920000|2021-11-16 18:22:00|48.44|46.24|48.49|46.29|48.49|46.29|48.44|46.24|0
1637086960000|2021-11-16 18:22:40|48.52|46.32|48.42|46.22|48.52|46.32|48.42|46.22|0
1637086970000|2021-11-16 18:22:50|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1637086980000|2021-11-16 18:23:00|48.49|46.29|48.45|46.25|48.49|46.29|48.45|46.25|0
1637086990000|2021-11-16 18:23:10|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1637087000000|2021-11-16 18:23:20|48.44|46.24|48.45|46.25|48.45|46.25|48.42|46.22|0
1637087010000|2021-11-16 18:23:30|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1637087020000|2021-11-16 18:23:40|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637087030000|2021-11-16 18:23:50|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1637087040000|2021-11-16 18:24:00|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1637087050000|2021-11-16 18:24:10|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637087090000|2021-11-16 18:24:50|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1637087100000|2021-11-16 18:25:00|48.39|46.19|48.36|46.16|48.39|46.19|48.36|46.16|0
1637087110000|2021-11-16 18:25:10|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637087120000|2021-11-16 18:25:20|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1637087130000|2021-11-16 18:25:30|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637087150000|2021-11-16 18:25:50|48.36|46.16|48.39|46.19|48.39|46.19|48.36|46.16|0
1637087160000|2021-11-16 18:26:00|48.42|46.22|48.41|46.21|48.42|46.22|48.39|46.19|0
1637087170000|2021-11-16 18:26:10|48.42|46.22|48.42|46.22|48.42|46.22|48.39|46.19|0
1637087180000|2021-11-16 18:26:20|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1637087200000|2021-11-16 18:26:40|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1637087210000|2021-11-16 18:26:50|48.41|46.21|48.41|46.21|48.41|46.21|48.41|46.21|0
1637087220000|2021-11-16 18:27:00|48.42|46.22|48.42|46.22|48.45|46.25|48.42|46.22|0
1637087230000|2021-11-16 18:27:10|48.44|46.24|48.42|46.22|48.45|46.25|48.42|46.22|0
1637087240000|2021-11-16 18:27:20|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1637087250000|2021-11-16 18:27:30|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1637087260000|2021-11-16 18:27:40|48.45|46.25|48.48|46.28|48.48|46.28|48.45|46.25|0
1637087270000|2021-11-16 18:27:50|48.45|46.25|48.48|46.28|48.48|46.28|48.45|46.25|0
1637087280000|2021-11-16 18:28:00|48.45|46.25|48.48|46.28|48.48|46.28|48.45|46.25|0
1637087290000|2021-11-16 18:28:10|48.45|46.25|48.42|46.22|48.45|46.25|48.42|46.22|0
1637087300000|2021-11-16 18:28:20|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637087310000|2021-11-16 18:28:30|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1637087320000|2021-11-16 18:28:40|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1637087330000|2021-11-16 18:28:50|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1637087360000|2021-11-16 18:29:20|48.45|46.25|48.45|46.25|48.45|46.25|48.42|46.22|0
1637087370000|2021-11-16 18:29:30|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1637087380000|2021-11-16 18:29:40|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1637087390000|2021-11-16 18:29:50|48.44|46.24|48.45|46.25|48.45|46.25|48.44|46.24|0
1637087400000|2021-11-16 18:30:00|48.42|46.22|48.39|46.19|48.42|46.22|48.39|46.19|0
1637087420000|2021-11-16 18:30:20|48.36|46.16|48.32|46.12|48.36|46.16|48.32|46.12|0
1637087430000|2021-11-16 18:30:30|48.34|46.14|48.36|46.16|48.36|46.16|48.34|46.14|0
1637087450000|2021-11-16 18:30:50|48.39|46.19|48.39|46.19|48.39|46.19|48.36|46.16|0
1637087470000|2021-11-16 18:31:10|48.36|46.16|48.36|46.16|48.36|46.16|48.32|46.12|0
1637087480000|2021-11-16 18:31:20|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1637087490000|2021-11-16 18:31:30|48.36|46.16|48.32|46.12|48.36|46.16|48.32|46.12|0
1637087500000|2021-11-16 18:31:40|48.31|46.11|48.31|46.11|48.31|46.11|48.31|46.11|0
1637087510000|2021-11-16 18:31:50|48.32|46.12|48.29|46.09|48.32|46.12|48.29|46.09|0
1637087520000|2021-11-16 18:32:00|48.32|46.12|48.36|46.16|48.36|46.16|48.32|46.12|0
1637087530000|2021-11-16 18:32:10|48.32|46.12|48.29|46.09|48.32|46.12|48.29|46.09|0
1637087540000|2021-11-16 18:32:20|48.36|46.16|48.32|46.12|48.36|46.16|48.32|46.12|0
1637087550000|2021-11-16 18:32:30|48.29|46.09|48.26|46.06|48.29|46.09|48.26|46.06|0
1637087570000|2021-11-16 18:32:50|48.29|46.09|48.28|46.08|48.29|46.09|48.28|46.08|0
1637087580000|2021-11-16 18:33:00|48.26|46.06|48.26|46.06|48.29|46.09|48.26|46.06|0
1637087600000|2021-11-16 18:33:20|48.29|46.09|48.29|46.09|48.29|46.09|48.28|46.08|0
1637087610000|2021-11-16 18:33:30|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1637087620000|2021-11-16 18:33:40|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1637087630000|2021-11-16 18:33:50|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1637087650000|2021-11-16 18:34:10|48.31|46.11|48.32|46.12|48.32|46.12|48.31|46.11|0
1637087660000|2021-11-16 18:34:20|48.35|46.15|48.35|46.15|48.35|46.15|48.35|46.15|0
1637087670000|2021-11-16 18:34:30|48.32|46.12|48.29|46.09|48.32|46.12|48.29|46.09|0
1637087690000|2021-11-16 18:34:50|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1637087700000|2021-11-16 18:35:00|48.28|46.08|48.28|46.08|48.28|46.08|48.28|46.08|0
1637087710000|2021-11-16 18:35:10|48.26|46.06|48.26|46.06|48.26|46.06|48.23|46.03|0
1637087720000|2021-11-16 18:35:20|48.28|46.08|48.26|46.06|48.28|46.08|48.26|46.06|0
1637087730000|2021-11-16 18:35:30|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1637087740000|2021-11-16 18:35:40|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1637087770000|2021-11-16 18:36:10|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1637087790000|2021-11-16 18:36:30|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1637087810000|2021-11-16 18:36:50|48.35|46.15|48.35|46.15|48.37|46.17|48.35|46.15|0
1637087820000|2021-11-16 18:37:00|48.37|46.17|48.38|46.18|48.38|46.18|48.37|46.17|0
1637087830000|2021-11-16 18:37:10|48.35|46.15|48.35|46.15|48.35|46.15|48.35|46.15|0
1637087840000|2021-11-16 18:37:20|48.32|46.12|48.35|46.15|48.35|46.15|48.32|46.12|0
1637087850000|2021-11-16 18:37:30|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1637087860000|2021-11-16 18:37:40|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1637087870000|2021-11-16 18:37:50|48.28|46.08|48.26|46.06|48.28|46.08|48.26|46.06|0
1637087890000|2021-11-16 18:38:10|48.27|46.07|48.26|46.06|48.27|46.07|48.26|46.06|0
1637087900000|2021-11-16 18:38:20|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1637087910000|2021-11-16 18:38:30|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1637087920000|2021-11-16 18:38:40|48.29|46.09|48.26|46.06|48.29|46.09|48.26|46.06|0
1637087930000|2021-11-16 18:38:50|48.29|46.09|48.26|46.06|48.29|46.09|48.26|46.06|0
1637087940000|2021-11-16 18:39:00|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1637087950000|2021-11-16 18:39:10|48.27|46.07|48.23|46.03|48.27|46.07|48.23|46.03|0
1637087970000|2021-11-16 18:39:30|48.2|46|48.2|46|48.2|46|48.2|46|0
1637087990000|2021-11-16 18:39:50|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1637088000000|2021-11-16 18:40:00|48.2|46|48.23|46.03|48.23|46.03|48.2|46|0
1637088020000|2021-11-16 18:40:20|48.26|46.06|48.23|46.03|48.26|46.06|48.23|46.03|0
1637088040000|2021-11-16 18:40:40|48.24|46.04|48.23|46.03|48.24|46.04|48.23|46.03|0
1637088050000|2021-11-16 18:40:50|48.26|46.06|48.26|46.06|48.29|46.09|48.26|46.06|0
1637088060000|2021-11-16 18:41:00|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1637088070000|2021-11-16 18:41:10|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1637088090000|2021-11-16 18:41:30|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1637088100000|2021-11-16 18:41:40|48.26|46.06|48.26|46.06|48.26|46.06|48.23|46.03|0
1637088110000|2021-11-16 18:41:50|48.23|46.03|48.29|46.09|48.29|46.09|48.23|46.03|0
1637088120000|2021-11-16 18:42:00|48.26|46.06|48.26|46.06|48.29|46.09|48.26|46.06|0
1637088140000|2021-11-16 18:42:20|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1637088150000|2021-11-16 18:42:30|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1637088160000|2021-11-16 18:42:40|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1637088170000|2021-11-16 18:42:50|48.23|46.03|48.23|46.03|48.26|46.06|48.23|46.03|0
1637088180000|2021-11-16 18:43:00|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1637088190000|2021-11-16 18:43:10|48.29|46.09|48.26|46.06|48.29|46.09|48.26|46.06|0
1637088200000|2021-11-16 18:43:20|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1637088210000|2021-11-16 18:43:30|48.26|46.06|48.24|46.04|48.26|46.06|48.24|46.04|0
1637088220000|2021-11-16 18:43:40|48.22|46.02|48.22|46.02|48.22|46.02|48.22|46.02|0
1637088230000|2021-11-16 18:43:50|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1637088240000|2021-11-16 18:44:00|48.22|46.02|48.22|46.02|48.22|46.02|48.21|46.01|0
1637088250000|2021-11-16 18:44:10|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1637088270000|2021-11-16 18:44:30|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1637088280000|2021-11-16 18:44:40|48.18|45.98|48.16|45.96|48.19|45.99|48.16|45.96|0
1637088300000|2021-11-16 18:45:00|48.15|45.95|48.16|45.96|48.16|45.96|48.15|45.95|0
1637088310000|2021-11-16 18:45:10|48.18|45.98|48.13|45.93|48.18|45.98|48.13|45.93|0
1637088320000|2021-11-16 18:45:20|48.16|45.96|48.16|45.96|48.19|45.99|48.16|45.96|0
1637088330000|2021-11-16 18:45:30|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1637088360000|2021-11-16 18:46:00|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1637088370000|2021-11-16 18:46:10|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1637088380000|2021-11-16 18:46:20|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1637088390000|2021-11-16 18:46:30|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1637088400000|2021-11-16 18:46:40|48.1|45.9|48.1|45.9|48.1|45.9|48.1|45.9|0
1637088410000|2021-11-16 18:46:50|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1637088420000|2021-11-16 18:47:00|48.16|45.96|48.13|45.93|48.16|45.96|48.13|45.93|0
1637088430000|2021-11-16 18:47:10|48.16|45.96|48.13|45.93|48.16|45.96|48.13|45.93|0
1637088440000|2021-11-16 18:47:20|48.16|45.96|48.13|45.93|48.16|45.96|48.13|45.93|0
1637088450000|2021-11-16 18:47:30|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1637088460000|2021-11-16 18:47:40|48.19|45.99|48.22|46.02|48.22|46.02|48.19|45.99|0
1637088480000|2021-11-16 18:48:00|48.27|46.07|48.25|46.05|48.27|46.07|48.25|46.05|0
1637088490000|2021-11-16 18:48:10|48.22|46.02|48.22|46.02|48.22|46.02|48.22|46.02|0
1637088500000|2021-11-16 18:48:20|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1637088520000|2021-11-16 18:48:40|48.22|46.02|48.19|45.99|48.22|46.02|48.19|45.99|0
1637088530000|2021-11-16 18:48:50|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1637088560000|2021-11-16 18:49:20|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1637088570000|2021-11-16 18:49:30|48.14|45.94|48.16|45.96|48.16|45.96|48.14|45.94|0
1637088580000|2021-11-16 18:49:40|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1637088590000|2021-11-16 18:49:50|48.14|45.94|48.16|45.96|48.16|45.96|48.13|45.93|0
1637088600000|2021-11-16 18:50:00|48.13|45.93|48.1|45.9|48.13|45.93|48.1|45.9|0
1637088610000|2021-11-16 18:50:10|48.11|45.91|48.1|45.9|48.13|45.93|48.1|45.9|0
1637088640000|2021-11-16 18:50:40|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1637088660000|2021-11-16 18:51:00|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1637088670000|2021-11-16 18:51:10|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1637088680000|2021-11-16 18:51:20|48.16|45.96|48.13|45.93|48.16|45.96|48.13|45.93|0
1637088710000|2021-11-16 18:51:50|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1637088720000|2021-11-16 18:52:00|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1637088750000|2021-11-16 18:52:30|48.11|45.91|48.13|45.93|48.13|45.93|48.11|45.91|0
1637088760000|2021-11-16 18:52:40|48.1|45.9|48.13|45.93|48.13|45.93|48.1|45.9|0
1637088780000|2021-11-16 18:53:00|48.1|45.9|48.1|45.9|48.1|45.9|48.1|45.9|0
1637088790000|2021-11-16 18:53:10|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1637088800000|2021-11-16 18:53:20|48.03|45.83|48.06|45.86|48.06|45.86|48.03|45.83|0
1637088840000|2021-11-16 18:54:00|48.1|45.9|48.1|45.9|48.1|45.9|48.1|45.9|0
1637088850000|2021-11-16 18:54:10|48.06|45.86|48.13|45.93|48.13|45.93|48.06|45.86|0
1637088860000|2021-11-16 18:54:20|48.11|45.91|48.1|45.9|48.11|45.91|48.1|45.9|0
1637088870000|2021-11-16 18:54:30|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1637088890000|2021-11-16 18:54:50|48.09|45.89|48.13|45.93|48.13|45.93|48.09|45.89|0
1637088900000|2021-11-16 18:55:00|48.09|45.89|48.13|45.93|48.13|45.93|48.09|45.89|0
1637088910000|2021-11-16 18:55:10|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1637088920000|2021-11-16 18:55:20|48.09|45.89|48.09|45.89|48.09|45.89|48.09|45.89|0
1637088930000|2021-11-16 18:55:30|48.06|45.86|48.09|45.89|48.09|45.89|48.06|45.86|0
1637088960000|2021-11-16 18:56:00|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1637088990000|2021-11-16 18:56:30|48.08|45.88|48.09|45.89|48.09|45.89|48.08|45.88|0
1637089000000|2021-11-16 18:56:40|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1637089010000|2021-11-16 18:56:50|48.09|45.89|48.13|45.93|48.13|45.93|48.09|45.89|0
1637089020000|2021-11-16 18:57:00|48.09|45.89|48.13|45.93|48.13|45.93|48.09|45.89|0
1637089050000|2021-11-16 18:57:30|48.14|45.94|48.13|45.93|48.14|45.94|48.13|45.93|0
1637089060000|2021-11-16 18:57:40|48.09|45.89|48.09|45.89|48.11|45.91|48.09|45.89|0
1637089080000|2021-11-16 18:58:00|48.12|45.92|48.12|45.92|48.12|45.92|48.12|45.92|0
1637089090000|2021-11-16 18:58:10|48.14|45.94|48.16|45.96|48.16|45.96|48.12|45.92|0
1637089100000|2021-11-16 18:58:20|48.12|45.92|48.12|45.92|48.14|45.94|48.12|45.92|0
1637089110000|2021-11-16 18:58:30|48.14|45.94|48.16|45.96|48.16|45.96|48.14|45.94|0
1637089120000|2021-11-16 18:58:40|48.12|45.92|48.16|45.96|48.16|45.96|48.12|45.92|0
1637089140000|2021-11-16 18:59:00|48.12|45.92|48.09|45.89|48.12|45.92|48.09|45.89|0
1637089170000|2021-11-16 18:59:30|48.08|45.88|48.03|45.83|48.08|45.88|48.03|45.83|0
1637089180000|2021-11-16 18:59:40|48.06|45.86|48.08|45.88|48.08|45.88|48.06|45.86|0
1637089190000|2021-11-16 18:59:50|48.09|45.89|48.06|45.86|48.09|45.89|48.06|45.86|0
1637089200000|2021-11-16 19:00:00|48.09|45.89|48.09|45.89|48.09|45.89|48.08|45.88|0
1637089210000|2021-11-16 19:00:10|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1637089220000|2021-11-16 19:00:20|48.16|45.96|48.16|45.96|48.16|45.96|48.12|45.92|0
1637089230000|2021-11-16 19:00:30|48.19|45.99|48.16|45.96|48.19|45.99|48.16|45.96|0
1637089240000|2021-11-16 19:00:40|48.14|45.94|48.14|45.94|48.14|45.94|48.14|45.94|0
1637089250000|2021-11-16 19:00:50|48.09|45.89|48.06|45.86|48.09|45.89|48.06|45.86|0
1637089260000|2021-11-16 19:01:00|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1637089270000|2021-11-16 19:01:10|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1637089280000|2021-11-16 19:01:20|48.03|45.83|48.01|45.81|48.03|45.83|48.01|45.81|0
1637089290000|2021-11-16 19:01:30|48|45.8|48|45.8|48.03|45.83|48|45.8|0
1637089300000|2021-11-16 19:01:40|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1637089310000|2021-11-16 19:01:50|48|45.8|48.03|45.83|48.03|45.83|48|45.8|0
1637089320000|2021-11-16 19:02:00|48|45.8|47.97|45.77|48|45.8|47.97|45.77|0
1637089330000|2021-11-16 19:02:10|47.94|45.74|48|45.8|48|45.8|47.94|45.74|0
1637089340000|2021-11-16 19:02:20|47.97|45.77|48|45.8|48|45.8|47.97|45.77|0
1637089350000|2021-11-16 19:02:30|47.98|45.78|47.98|45.78|47.98|45.78|47.97|45.77|0
1637089360000|2021-11-16 19:02:40|48|45.8|48|45.8|48.03|45.83|48|45.8|0
1637089370000|2021-11-16 19:02:50|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1637089380000|2021-11-16 19:03:00|48|45.8|48.03|45.83|48.03|45.83|48|45.8|0
1637089390000|2021-11-16 19:03:10|48.01|45.81|48|45.8|48.03|45.83|48|45.8|0
1637089400000|2021-11-16 19:03:20|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1637089410000|2021-11-16 19:03:30|47.94|45.74|47.97|45.77|47.97|45.77|47.94|45.74|0
1637089450000|2021-11-16 19:04:10|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1637089460000|2021-11-16 19:04:20|47.97|45.77|47.97|45.77|47.97|45.77|47.97|45.77|0
1637089480000|2021-11-16 19:04:40|47.95|45.75|47.97|45.77|47.97|45.77|47.95|45.75|0
1637089500000|2021-11-16 19:05:00|48|45.8|48|45.8|48|45.8|48|45.8|0
1637089520000|2021-11-16 19:05:20|48.03|45.83|48|45.8|48.03|45.83|48|45.8|0
1637089530000|2021-11-16 19:05:30|47.98|45.78|47.97|45.77|47.98|45.78|47.97|45.77|0
1637089540000|2021-11-16 19:05:40|48|45.8|48|45.8|48|45.8|48|45.8|0
1637089550000|2021-11-16 19:05:50|47.97|45.77|48.03|45.83|48.03|45.83|47.97|45.77|0
1637089580000|2021-11-16 19:06:20|48.06|45.86|48.06|45.86|48.06|45.86|48.03|45.83|0
1637089590000|2021-11-16 19:06:30|48.03|45.83|48.06|45.86|48.06|45.86|48.03|45.83|0
1637089610000|2021-11-16 19:06:50|48.09|45.89|48.06|45.86|48.09|45.89|48.06|45.86|0
1637089630000|2021-11-16 19:07:10|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1637089640000|2021-11-16 19:07:20|48|45.8|48.03|45.83|48.03|45.83|48|45.8|0
1637089650000|2021-11-16 19:07:30|48|45.8|48|45.8|48|45.8|48|45.8|0
1637089690000|2021-11-16 19:08:10|48.03|45.83|48|45.8|48.03|45.83|48|45.8|0
1637089700000|2021-11-16 19:08:20|48.03|45.83|48.06|45.86|48.06|45.86|48.03|45.83|0
1637089730000|2021-11-16 19:08:50|48.09|45.89|48.09|45.89|48.09|45.89|48.09|45.89|0
1637089740000|2021-11-16 19:09:00|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1637089750000|2021-11-16 19:09:10|48.03|45.83|48|45.8|48.03|45.83|48|45.8|0
1637089770000|2021-11-16 19:09:30|48.03|45.83|47.99|45.79|48.03|45.83|47.99|45.79|0
1637089780000|2021-11-16 19:09:40|48.03|45.83|47.99|45.79|48.03|45.83|47.99|45.79|0
1637089790000|2021-11-16 19:09:50|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1637089800000|2021-11-16 19:10:00|47.99|45.79|48.03|45.83|48.03|45.83|47.99|45.79|0
1637089810000|2021-11-16 19:10:10|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1637089820000|2021-11-16 19:10:20|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1637089830000|2021-11-16 19:10:30|47.99|45.79|47.99|45.79|48.03|45.83|47.99|45.79|0
1637089850000|2021-11-16 19:10:50|47.96|45.76|47.99|45.79|47.99|45.79|47.96|45.76|0
1637089860000|2021-11-16 19:11:00|47.96|45.76|47.99|45.79|47.99|45.79|47.96|45.76|0
1637089880000|2021-11-16 19:11:20|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1637089890000|2021-11-16 19:11:30|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1637089910000|2021-11-16 19:11:50|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1637089930000|2021-11-16 19:12:10|48.04|45.84|48.06|45.86|48.06|45.86|48.04|45.84|0
1637089950000|2021-11-16 19:12:30|48.03|45.83|48.02|45.82|48.03|45.83|48.02|45.82|0
1637089960000|2021-11-16 19:12:40|48.06|45.86|48.02|45.82|48.06|45.86|47.99|45.79|0
1637089970000|2021-11-16 19:12:50|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1637089980000|2021-11-16 19:13:00|48.07|45.87|48.06|45.86|48.07|45.87|48.06|45.86|0
1637090000000|2021-11-16 19:13:20|48.09|45.89|48.12|45.92|48.12|45.92|48.09|45.89|0
1637090020000|2021-11-16 19:13:40|48.15|45.95|48.15|45.95|48.15|45.95|48.15|45.95|0
1637090040000|2021-11-16 19:14:00|48.12|45.92|48.15|45.95|48.15|45.95|48.12|45.92|0
1637090060000|2021-11-16 19:14:20|48.18|45.98|48.12|45.92|48.18|45.98|48.12|45.92|0
1637090070000|2021-11-16 19:14:30|48.1|45.9|48.1|45.9|48.1|45.9|48.1|45.9|0
1637090080000|2021-11-16 19:14:40|48.12|45.92|48.12|45.92|48.12|45.92|48.1|45.9|0
1637090090000|2021-11-16 19:14:50|48.15|45.95|48.15|45.95|48.15|45.95|48.15|45.95|0
1637090100000|2021-11-16 19:15:00|48.12|45.92|48.15|45.95|48.15|45.95|48.12|45.92|0
1637090110000|2021-11-16 19:15:10|48.18|45.98|48.21|46.01|48.21|46.01|48.18|45.98|0
1637090120000|2021-11-16 19:15:20|48.18|45.98|48.21|46.01|48.21|46.01|48.18|45.98|0
1637090130000|2021-11-16 19:15:30|48.18|45.98|48.21|46.01|48.21|46.01|48.18|45.98|0
1637090140000|2021-11-16 19:15:40|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1637090150000|2021-11-16 19:15:50|48.27|46.07|48.27|46.07|48.29|46.09|48.27|46.07|0
1637090160000|2021-11-16 19:16:00|48.31|46.11|48.27|46.07|48.31|46.11|48.24|46.04|0
1637090170000|2021-11-16 19:16:10|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1637090180000|2021-11-16 19:16:20|48.27|46.07|48.24|46.04|48.27|46.07|48.24|46.04|0
1637090190000|2021-11-16 19:16:30|48.21|46.01|48.27|46.07|48.27|46.07|48.21|46.01|0
1637090200000|2021-11-16 19:16:40|48.31|46.11|48.31|46.11|48.31|46.11|48.31|46.11|0
1637090220000|2021-11-16 19:17:00|48.35|46.15|48.34|46.14|48.37|46.17|48.34|46.14|0
1637090230000|2021-11-16 19:17:10|48.37|46.17|48.37|46.17|48.37|46.17|48.34|46.14|0
1637090240000|2021-11-16 19:17:20|48.34|46.14|48.31|46.11|48.34|46.14|48.31|46.11|0
1637090250000|2021-11-16 19:17:30|48.29|46.09|48.31|46.11|48.31|46.11|48.29|46.09|0
1637090260000|2021-11-16 19:17:40|48.34|46.14|48.37|46.17|48.37|46.17|48.34|46.14|0
1637090270000|2021-11-16 19:17:50|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1637090280000|2021-11-16 19:18:00|48.37|46.17|48.34|46.14|48.4|46.2|48.34|46.14|0
1637090290000|2021-11-16 19:18:10|48.37|46.17|48.4|46.2|48.4|46.2|48.37|46.17|0
1637090300000|2021-11-16 19:18:20|48.43|46.23|48.4|46.2|48.43|46.23|48.4|46.2|0
1637090320000|2021-11-16 19:18:40|48.37|46.17|48.37|46.17|48.4|46.2|48.37|46.17|0
1637090330000|2021-11-16 19:18:50|48.35|46.15|48.34|46.14|48.37|46.17|48.34|46.14|0
1637090340000|2021-11-16 19:19:00|48.32|46.12|48.3|46.1|48.32|46.12|48.3|46.1|0
1637090350000|2021-11-16 19:19:10|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1637090370000|2021-11-16 19:19:30|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1637090380000|2021-11-16 19:19:40|48.29|46.09|48.3|46.1|48.3|46.1|48.29|46.09|0
1637090390000|2021-11-16 19:19:50|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1637090400000|2021-11-16 19:20:00|48.24|46.04|48.27|46.07|48.27|46.07|48.24|46.04|0
1637090410000|2021-11-16 19:20:10|48.3|46.1|48.37|46.17|48.37|46.17|48.3|46.1|0
1637090420000|2021-11-16 19:20:20|48.38|46.18|48.4|46.2|48.4|46.2|48.38|46.18|0
1637090430000|2021-11-16 19:20:30|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1637090450000|2021-11-16 19:20:50|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1637090460000|2021-11-16 19:21:00|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1637090470000|2021-11-16 19:21:10|48.46|46.26|48.49|46.29|48.49|46.29|48.46|46.26|0
1637090500000|2021-11-16 19:21:40|48.46|46.26|48.49|46.29|48.49|46.29|48.46|46.26|0
1637090510000|2021-11-16 19:21:50|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1637090520000|2021-11-16 19:22:00|48.43|46.23|48.41|46.21|48.43|46.23|48.41|46.21|0
1637090530000|2021-11-16 19:22:10|48.4|46.2|48.46|46.26|48.46|46.26|48.4|46.2|0
1637090540000|2021-11-16 19:22:20|48.49|46.29|48.52|46.32|48.52|46.32|48.49|46.29|0
1637090550000|2021-11-16 19:22:30|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1637090560000|2021-11-16 19:22:40|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1637090570000|2021-11-16 19:22:50|48.46|46.26|48.49|46.29|48.49|46.29|48.46|46.26|0
1637090580000|2021-11-16 19:23:00|48.48|46.28|48.46|46.26|48.48|46.28|48.46|46.26|0
1637090590000|2021-11-16 19:23:10|48.55|46.35|48.59|46.39|48.59|46.39|48.55|46.35|0
1637090610000|2021-11-16 19:23:30|48.55|46.35|48.59|46.39|48.59|46.39|48.55|46.35|0
1637090630000|2021-11-16 19:23:50|48.55|46.35|48.52|46.32|48.55|46.35|48.52|46.32|0
1637090640000|2021-11-16 19:24:00|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1637090650000|2021-11-16 19:24:10|48.59|46.39|48.62|46.42|48.62|46.42|48.59|46.39|0
1637090660000|2021-11-16 19:24:20|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1637090680000|2021-11-16 19:24:40|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1637090690000|2021-11-16 19:24:50|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1637090700000|2021-11-16 19:25:00|48.57|46.37|48.55|46.35|48.57|46.37|48.55|46.35|0
1637090710000|2021-11-16 19:25:10|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1637090720000|2021-11-16 19:25:20|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1637090730000|2021-11-16 19:25:30|48.49|46.29|48.49|46.29|48.49|46.29|48.49|46.29|0
1637090750000|2021-11-16 19:25:50|48.52|46.32|48.46|46.26|48.52|46.32|48.46|46.26|0
1637090760000|2021-11-16 19:26:00|48.49|46.29|48.49|46.29|48.49|46.29|48.49|46.29|0
1637090790000|2021-11-16 19:26:30|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1637090800000|2021-11-16 19:26:40|48.49|46.29|48.49|46.29|48.49|46.29|48.49|46.29|0
1637090810000|2021-11-16 19:26:50|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1637090830000|2021-11-16 19:27:10|48.49|46.29|48.52|46.32|48.52|46.32|48.49|46.29|0
1637090840000|2021-11-16 19:27:20|48.55|46.35|48.58|46.38|48.58|46.38|48.55|46.35|0
1637090860000|2021-11-16 19:27:40|48.55|46.35|48.52|46.32|48.55|46.35|48.52|46.32|0
1637090870000|2021-11-16 19:27:50|48.54|46.34|48.52|46.32|48.54|46.34|48.52|46.32|0
1637090900000|2021-11-16 19:28:20|48.49|46.29|48.49|46.29|48.49|46.29|48.49|46.29|0
1637090910000|2021-11-16 19:28:30|48.46|46.26|48.43|46.23|48.46|46.26|48.43|46.23|0
1637090920000|2021-11-16 19:28:40|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637090930000|2021-11-16 19:28:50|48.43|46.23|48.39|46.19|48.43|46.23|48.39|46.19|0
1637090940000|2021-11-16 19:29:00|48.41|46.21|48.43|46.23|48.43|46.23|48.39|46.19|0
1637090950000|2021-11-16 19:29:10|48.39|46.19|48.36|46.16|48.39|46.19|48.36|46.16|0
1637090960000|2021-11-16 19:29:20|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1637090970000|2021-11-16 19:29:30|48.36|46.16|48.39|46.19|48.39|46.19|48.36|46.16|0
1637090980000|2021-11-16 19:29:40|48.43|46.23|48.36|46.16|48.43|46.23|48.36|46.16|0
1637090990000|2021-11-16 19:29:50|48.33|46.13|48.36|46.16|48.36|46.16|48.33|46.13|0
1637091000000|2021-11-16 19:30:00|48.39|46.19|48.36|46.16|48.39|46.19|48.36|46.16|0
1637091010000|2021-11-16 19:30:10|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1637091020000|2021-11-16 19:30:20|48.36|46.16|48.33|46.13|48.36|46.16|48.33|46.13|0
1637091070000|2021-11-16 19:31:10|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1637091090000|2021-11-16 19:31:30|48.39|46.19|48.39|46.19|48.39|46.19|48.38|46.18|0
1637091100000|2021-11-16 19:31:40|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1637091110000|2021-11-16 19:31:50|48.33|46.13|48.36|46.16|48.36|46.16|48.33|46.13|0
1637091140000|2021-11-16 19:32:20|48.33|46.13|48.33|46.13|48.36|46.16|48.33|46.13|0
1637091150000|2021-11-16 19:32:30|48.32|46.12|48.33|46.13|48.33|46.13|48.32|46.12|0
1637091170000|2021-11-16 19:32:50|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1637091180000|2021-11-16 19:33:00|48.35|46.15|48.36|46.16|48.36|46.16|48.35|46.15|0
1637091190000|2021-11-16 19:33:10|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1637091200000|2021-11-16 19:33:20|48.36|46.16|48.35|46.15|48.36|46.16|48.35|46.15|0
1637091210000|2021-11-16 19:33:30|48.36|46.16|48.33|46.13|48.36|46.16|48.33|46.13|0
1637091220000|2021-11-16 19:33:40|48.36|46.16|48.36|46.16|48.36|46.16|48.33|46.13|0
1637091240000|2021-11-16 19:34:00|48.33|46.13|48.36|46.16|48.36|46.16|48.33|46.13|0
1637091290000|2021-11-16 19:34:50|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1637091300000|2021-11-16 19:35:00|48.39|46.19|48.36|46.16|48.39|46.19|48.36|46.16|0
1637091310000|2021-11-16 19:35:10|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1637091320000|2021-11-16 19:35:20|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1637091330000|2021-11-16 19:35:30|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637091350000|2021-11-16 19:35:50|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1637091360000|2021-11-16 19:36:00|48.49|46.29|48.49|46.29|48.49|46.29|48.49|46.29|0
1637091370000|2021-11-16 19:36:10|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1637091400000|2021-11-16 19:36:40|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1637091410000|2021-11-16 19:36:50|48.45|46.25|48.42|46.22|48.45|46.25|48.42|46.22|0
1637091430000|2021-11-16 19:37:10|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637091450000|2021-11-16 19:37:30|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1637091480000|2021-11-16 19:38:00|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637091490000|2021-11-16 19:38:10|48.41|46.21|48.42|46.22|48.42|46.22|48.41|46.21|0
1637091500000|2021-11-16 19:38:20|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1637091520000|2021-11-16 19:38:40|48.45|46.25|48.42|46.22|48.45|46.25|48.42|46.22|0
1637091530000|2021-11-16 19:38:50|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1637091540000|2021-11-16 19:39:00|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1637091570000|2021-11-16 19:39:30|48.52|46.32|48.55|46.35|48.55|46.35|48.52|46.32|0
1637091580000|2021-11-16 19:39:40|48.52|46.32|48.52|46.32|48.55|46.35|48.52|46.32|0
1637091620000|2021-11-16 19:40:20|48.55|46.35|48.55|46.35|48.55|46.35|48.52|46.32|0
1637091630000|2021-11-16 19:40:30|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1637091640000|2021-11-16 19:40:40|48.55|46.35|48.52|46.32|48.55|46.35|48.52|46.32|0
1637091650000|2021-11-16 19:40:50|48.53|46.33|48.55|46.35|48.55|46.35|48.53|46.33|0
1637091660000|2021-11-16 19:41:00|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1637091670000|2021-11-16 19:41:10|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1637091680000|2021-11-16 19:41:20|48.52|46.32|48.52|46.32|48.55|46.35|48.52|46.32|0
1637091690000|2021-11-16 19:41:30|48.55|46.35|48.52|46.32|48.55|46.35|48.52|46.32|0
1637091700000|2021-11-16 19:41:40|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1637091740000|2021-11-16 19:42:20|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1637091750000|2021-11-16 19:42:30|48.52|46.32|48.55|46.35|48.55|46.35|48.52|46.32|0
1637091770000|2021-11-16 19:42:50|48.51|46.31|48.53|46.33|48.55|46.35|48.51|46.31|0
1637091780000|2021-11-16 19:43:00|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1637091790000|2021-11-16 19:43:10|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1637091800000|2021-11-16 19:43:20|48.55|46.35|48.56|46.36|48.56|46.36|48.55|46.35|0
1637091810000|2021-11-16 19:43:30|48.58|46.38|48.61|46.41|48.61|46.41|48.58|46.38|0
1637091820000|2021-11-16 19:43:40|48.58|46.38|48.55|46.35|48.58|46.38|48.55|46.35|0
1637091830000|2021-11-16 19:43:50|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1637091840000|2021-11-16 19:44:00|48.56|46.36|48.58|46.38|48.58|46.38|48.56|46.36|0
1637091860000|2021-11-16 19:44:20|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1637091870000|2021-11-16 19:44:30|48.59|46.39|48.58|46.38|48.59|46.39|48.58|46.38|0
1637091880000|2021-11-16 19:44:40|48.56|46.36|48.58|46.38|48.58|46.38|48.55|46.35|0
1637091910000|2021-11-16 19:45:10|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1637091920000|2021-11-16 19:45:20|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1637091950000|2021-11-16 19:45:50|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1637091970000|2021-11-16 19:46:10|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1637091980000|2021-11-16 19:46:20|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1637092030000|2021-11-16 19:47:10|48.64|46.44|48.61|46.41|48.64|46.44|48.61|46.41|0
1637092040000|2021-11-16 19:47:20|48.58|46.38|48.56|46.36|48.58|46.38|48.56|46.36|0
1637092050000|2021-11-16 19:47:30|48.58|46.38|48.64|46.44|48.64|46.44|48.58|46.38|0
1637092060000|2021-11-16 19:47:40|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1637092070000|2021-11-16 19:47:50|48.7|46.5|48.7|46.5|48.7|46.5|48.7|46.5|0
1637092090000|2021-11-16 19:48:10|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1637092100000|2021-11-16 19:48:20|48.64|46.44|48.64|46.44|48.67|46.47|48.64|46.44|0
1637092110000|2021-11-16 19:48:30|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1637092120000|2021-11-16 19:48:40|48.66|46.46|48.67|46.47|48.67|46.47|48.64|46.44|0
1637092170000|2021-11-16 19:49:30|48.7|46.5|48.7|46.5|48.73|46.53|48.7|46.5|0
1637092180000|2021-11-16 19:49:40|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1637092200000|2021-11-16 19:50:00|48.64|46.44|48.61|46.41|48.64|46.44|48.61|46.41|0
1637092210000|2021-11-16 19:50:10|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1637092230000|2021-11-16 19:50:30|48.54|46.34|48.51|46.31|48.54|46.34|48.51|46.31|0
1637092240000|2021-11-16 19:50:40|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1637092250000|2021-11-16 19:50:50|48.45|46.25|48.48|46.28|48.48|46.28|48.45|46.25|0
1637092280000|2021-11-16 19:51:20|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1637092290000|2021-11-16 19:51:30|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1637092310000|2021-11-16 19:51:50|48.45|46.25|48.48|46.28|48.48|46.28|48.45|46.25|0
1637092320000|2021-11-16 19:52:00|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1637092330000|2021-11-16 19:52:10|48.48|46.28|48.51|46.31|48.51|46.31|48.48|46.28|0
1637092340000|2021-11-16 19:52:20|48.54|46.34|48.51|46.31|48.54|46.34|48.51|46.31|0
1637092350000|2021-11-16 19:52:30|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1637092370000|2021-11-16 19:52:50|48.51|46.31|48.54|46.34|48.54|46.34|48.51|46.31|0
1637092380000|2021-11-16 19:53:00|48.57|46.37|48.54|46.34|48.57|46.37|48.54|46.34|0
1637092390000|2021-11-16 19:53:10|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1637092400000|2021-11-16 19:53:20|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1637092430000|2021-11-16 19:53:50|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1637092440000|2021-11-16 19:54:00|48.54|46.34|48.57|46.37|48.57|46.37|48.54|46.34|0
1637092450000|2021-11-16 19:54:10|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1637092460000|2021-11-16 19:54:20|48.57|46.37|48.57|46.37|48.57|46.37|48.54|46.34|0
1637092470000|2021-11-16 19:54:30|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1637092480000|2021-11-16 19:54:40|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1637092490000|2021-11-16 19:54:50|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1637092500000|2021-11-16 19:55:00|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1637092510000|2021-11-16 19:55:10|48.54|46.34|48.57|46.37|48.57|46.37|48.54|46.34|0
1637092520000|2021-11-16 19:55:20|48.6|46.4|48.6|46.4|48.6|46.4|48.57|46.37|0
1637092530000|2021-11-16 19:55:30|48.64|46.44|48.57|46.37|48.64|46.44|48.57|46.37|0
1637092540000|2021-11-16 19:55:40|48.6|46.4|48.57|46.37|48.6|46.4|48.57|46.37|0
1637092550000|2021-11-16 19:55:50|48.6|46.4|48.57|46.37|48.6|46.4|48.57|46.37|0
1637092560000|2021-11-16 19:56:00|48.56|46.36|48.57|46.37|48.57|46.37|48.56|46.36|0
1637092570000|2021-11-16 19:56:10|48.56|46.36|48.54|46.34|48.57|46.37|48.54|46.34|0
1637092580000|2021-11-16 19:56:20|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1637092600000|2021-11-16 19:56:40|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1637092620000|2021-11-16 19:57:00|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1637092640000|2021-11-16 19:57:20|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1637092660000|2021-11-16 19:57:40|48.57|46.37|48.6|46.4|48.6|46.4|48.57|46.37|0
1637092670000|2021-11-16 19:57:50|48.57|46.37|48.6|46.4|48.6|46.4|48.57|46.37|0
1637092680000|2021-11-16 19:58:00|48.63|46.43|48.6|46.4|48.63|46.43|48.6|46.4|0
1637092690000|2021-11-16 19:58:10|48.63|46.43|48.63|46.43|48.63|46.43|48.63|46.43|0
1637092700000|2021-11-16 19:58:20|48.6|46.4|48.63|46.43|48.63|46.43|48.6|46.4|0
1637092730000|2021-11-16 19:58:50|48.6|46.4|48.63|46.43|48.63|46.43|48.6|46.4|0
1637092740000|2021-11-16 19:59:00|48.62|46.42|48.6|46.4|48.62|46.42|48.6|46.4|0
1637092760000|2021-11-16 19:59:20|48.63|46.43|48.63|46.43|48.67|46.47|48.63|46.43|0
1637092800000|2021-11-16 20:00:00|48.67|46.47|48.6|46.4|48.67|46.47|48.59|46.39|0
1637092810000|2021-11-16 20:00:10|48.57|46.37|48.67|46.47|48.67|46.47|48.57|46.37|0
1637092820000|2021-11-16 20:00:20|48.7|46.5|48.7|46.5|48.7|46.5|48.7|46.5|0
1637092830000|2021-11-16 20:00:30|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1637092840000|2021-11-16 20:00:40|48.7|46.5|48.67|46.47|48.7|46.5|48.67|46.47|0
1637092850000|2021-11-16 20:00:50|48.63|46.43|48.63|46.43|48.63|46.43|48.63|46.43|0
1637092860000|2021-11-16 20:01:00|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1637092870000|2021-11-16 20:01:10|48.63|46.43|48.6|46.4|48.63|46.43|48.6|46.4|0
1637092880000|2021-11-16 20:01:20|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1637092900000|2021-11-16 20:01:40|48.54|46.34|48.57|46.37|48.57|46.37|48.54|46.34|0
1637092910000|2021-11-16 20:01:50|48.54|46.34|48.57|46.37|48.57|46.37|48.54|46.34|0
1637092920000|2021-11-16 20:02:00|48.6|46.4|48.6|46.4|48.63|46.43|48.6|46.4|0
1637092930000|2021-11-16 20:02:10|48.59|46.39|48.6|46.4|48.6|46.4|48.59|46.39|0
1637092940000|2021-11-16 20:02:20|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1637092950000|2021-11-16 20:02:30|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1637092960000|2021-11-16 20:02:40|48.63|46.43|48.66|46.46|48.66|46.46|48.63|46.43|0
1637092970000|2021-11-16 20:02:50|48.7|46.5|48.7|46.5|48.7|46.5|48.7|46.5|0
1637092990000|2021-11-16 20:03:10|48.66|46.46|48.7|46.5|48.7|46.5|48.66|46.46|0
1637093000000|2021-11-16 20:03:20|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1637093010000|2021-11-16 20:03:30|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1637093020000|2021-11-16 20:03:40|48.7|46.5|48.73|46.53|48.73|46.53|48.7|46.5|0
1637093040000|2021-11-16 20:04:00|48.7|46.5|48.7|46.5|48.73|46.53|48.7|46.5|0
1637093050000|2021-11-16 20:04:10|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1637093060000|2021-11-16 20:04:20|48.71|46.51|48.73|46.53|48.73|46.53|48.71|46.51|0
1637093070000|2021-11-16 20:04:30|48.7|46.5|48.7|46.5|48.7|46.5|48.7|46.5|0
1637093100000|2021-11-16 20:05:00|48.73|46.53|48.7|46.5|48.73|46.53|48.7|46.5|0
1637093110000|2021-11-16 20:05:10|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1637093120000|2021-11-16 20:05:20|48.76|46.56|48.74|46.54|48.76|46.56|48.73|46.53|0
1637093130000|2021-11-16 20:05:30|48.79|46.59|48.76|46.56|48.79|46.59|48.76|46.56|0
1637093170000|2021-11-16 20:06:10|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1637093180000|2021-11-16 20:06:20|48.71|46.51|48.73|46.53|48.73|46.53|48.71|46.51|0
1637093200000|2021-11-16 20:06:40|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1637093210000|2021-11-16 20:06:50|48.76|46.56|48.76|46.56|48.76|46.56|48.76|46.56|0
1637093220000|2021-11-16 20:07:00|48.79|46.59|48.76|46.56|48.79|46.59|48.76|46.56|0
1637093230000|2021-11-16 20:07:10|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1637093250000|2021-11-16 20:07:30|48.82|46.62|48.82|46.62|48.82|46.62|48.79|46.59|0
1637093260000|2021-11-16 20:07:40|48.85|46.65|48.82|46.62|48.85|46.65|48.82|46.62|0
1637093270000|2021-11-16 20:07:50|48.79|46.59|48.82|46.62|48.82|46.62|48.79|46.59|0
1637093280000|2021-11-16 20:08:00|48.79|46.59|48.76|46.56|48.79|46.59|48.76|46.56|0
1637093290000|2021-11-16 20:08:10|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1637093300000|2021-11-16 20:08:20|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1637093320000|2021-11-16 20:08:40|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1637093330000|2021-11-16 20:08:50|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1637093340000|2021-11-16 20:09:00|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1637093350000|2021-11-16 20:09:10|48.82|46.62|48.85|46.65|48.85|46.65|48.82|46.62|0
1637093360000|2021-11-16 20:09:20|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1637093370000|2021-11-16 20:09:30|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1637093390000|2021-11-16 20:09:50|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1637093410000|2021-11-16 20:10:10|48.79|46.59|48.88|46.68|48.88|46.68|48.79|46.59|0
1637093420000|2021-11-16 20:10:20|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1637093430000|2021-11-16 20:10:30|48.82|46.62|48.85|46.65|48.85|46.65|48.82|46.62|0
1637093450000|2021-11-16 20:10:50|48.88|46.68|48.91|46.71|48.91|46.71|48.88|46.68|0
1637093460000|2021-11-16 20:11:00|48.88|46.68|48.88|46.68|48.88|46.68|48.85|46.65|0
1637093480000|2021-11-16 20:11:20|48.85|46.65|48.88|46.68|48.88|46.68|48.85|46.65|0
1637093490000|2021-11-16 20:11:30|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1637093500000|2021-11-16 20:11:40|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1637093510000|2021-11-16 20:11:50|48.91|46.71|48.95|46.75|48.95|46.75|48.91|46.71|0
1637093530000|2021-11-16 20:12:10|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1637093540000|2021-11-16 20:12:20|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1637093550000|2021-11-16 20:12:30|48.98|46.78|48.98|46.78|49.01|46.81|48.98|46.78|0
1637093560000|2021-11-16 20:12:40|49.01|46.81|49.01|46.81|49.01|46.81|48.98|46.78|0
1637093570000|2021-11-16 20:12:50|49.04|46.84|49.07|46.87|49.07|46.87|49.04|46.84|0
1637093580000|2021-11-16 20:13:00|49.04|46.84|48.98|46.78|49.04|46.84|48.98|46.78|0
1637093590000|2021-11-16 20:13:10|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1637093600000|2021-11-16 20:13:20|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1637093610000|2021-11-16 20:13:30|48.98|46.78|48.98|46.78|48.98|46.78|48.95|46.75|0
1637093620000|2021-11-16 20:13:40|49.01|46.81|48.98|46.78|49.01|46.81|48.98|46.78|0
1637093630000|2021-11-16 20:13:50|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1637093640000|2021-11-16 20:14:00|48.96|46.76|48.98|46.78|48.98|46.78|48.96|46.76|0
1637093650000|2021-11-16 20:14:10|48.96|46.76|48.91|46.71|48.96|46.76|48.91|46.71|0
1637093670000|2021-11-16 20:14:30|48.88|46.68|48.88|46.68|48.88|46.68|48.88|46.68|0
1637093680000|2021-11-16 20:14:40|48.91|46.71|48.82|46.62|48.91|46.71|48.82|46.62|0
1637093690000|2021-11-16 20:14:50|48.85|46.65|48.82|46.62|48.85|46.65|48.82|46.62|0
1637093700000|2021-11-16 20:15:00|48.79|46.59|48.79|46.59|48.79|46.59|48.75|46.55|0
1637093710000|2021-11-16 20:15:10|48.75|46.55|48.69|46.49|48.75|46.55|48.69|46.49|0
1637093720000|2021-11-16 20:15:20|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1637093730000|2021-11-16 20:15:30|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1637093740000|2021-11-16 20:15:40|48.85|46.65|48.74|46.54|48.85|46.65|48.74|46.54|0
1637093750000|2021-11-16 20:15:50|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1637093760000|2021-11-16 20:16:00|48.79|46.59|48.82|46.62|48.82|46.62|48.75|46.55|0
1637093770000|2021-11-16 20:16:10|48.79|46.59|48.82|46.62|48.82|46.62|48.79|46.59|0
1637093780000|2021-11-16 20:16:20|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1637093810000|2021-11-16 20:16:50|48.85|46.65|48.91|46.71|48.91|46.71|48.85|46.65|0
1637093820000|2021-11-16 20:17:00|48.9|46.7|48.88|46.68|48.9|46.7|48.88|46.68|0
1637093840000|2021-11-16 20:17:20|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1637093850000|2021-11-16 20:17:30|48.94|46.74|48.98|46.78|48.98|46.78|48.94|46.74|0
1637093860000|2021-11-16 20:17:40|48.94|46.74|48.98|46.78|48.98|46.78|48.94|46.74|0
1637093870000|2021-11-16 20:17:50|48.94|46.74|48.94|46.74|48.94|46.74|48.94|46.74|0
1637093900000|2021-11-16 20:18:20|48.91|46.71|48.91|46.71|48.94|46.74|48.91|46.71|0
1637093910000|2021-11-16 20:18:30|48.88|46.68|48.88|46.68|48.88|46.68|48.88|46.68|0
1637093920000|2021-11-16 20:18:40|48.91|46.71|48.88|46.68|48.91|46.71|48.88|46.68|0
1637093930000|2021-11-16 20:18:50|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1637093940000|2021-11-16 20:19:00|48.88|46.68|48.82|46.62|48.88|46.68|48.82|46.62|0
1637093950000|2021-11-16 20:19:10|48.83|46.63|48.82|46.62|48.85|46.65|48.82|46.62|0
1637093960000|2021-11-16 20:19:20|48.83|46.63|48.85|46.65|48.85|46.65|48.82|46.62|0
1637093970000|2021-11-16 20:19:30|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1637093980000|2021-11-16 20:19:40|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1637093990000|2021-11-16 20:19:50|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1637094000000|2021-11-16 20:20:00|48.85|46.65|48.85|46.65|48.85|46.65|48.83|46.63|0
1637094010000|2021-11-16 20:20:10|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1637094020000|2021-11-16 20:20:20|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1637094040000|2021-11-16 20:20:40|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1637094050000|2021-11-16 20:20:50|48.72|46.52|48.72|46.52|48.72|46.52|48.69|46.49|0
1637094060000|2021-11-16 20:21:00|48.69|46.49|48.69|46.49|48.72|46.52|48.69|46.49|0
1637094070000|2021-11-16 20:21:10|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1637094080000|2021-11-16 20:21:20|48.64|46.44|48.66|46.46|48.66|46.46|48.64|46.44|0
1637094090000|2021-11-16 20:21:30|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1637094100000|2021-11-16 20:21:40|48.66|46.46|48.69|46.49|48.69|46.49|48.66|46.46|0
1637094110000|2021-11-16 20:21:50|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1637094120000|2021-11-16 20:22:00|48.75|46.55|48.72|46.52|48.75|46.55|48.72|46.52|0
1637094130000|2021-11-16 20:22:10|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1637094140000|2021-11-16 20:22:20|48.72|46.52|48.69|46.49|48.72|46.52|48.69|46.49|0
1637094150000|2021-11-16 20:22:30|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1637094160000|2021-11-16 20:22:40|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1637094170000|2021-11-16 20:22:50|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1637094190000|2021-11-16 20:23:10|48.78|46.58|48.72|46.52|48.78|46.58|48.72|46.52|0
1637094200000|2021-11-16 20:23:20|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1637094220000|2021-11-16 20:23:40|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1637094240000|2021-11-16 20:24:00|48.81|46.61|48.78|46.58|48.81|46.61|48.78|46.58|0
1637094250000|2021-11-16 20:24:10|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1637094260000|2021-11-16 20:24:20|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1637094270000|2021-11-16 20:24:30|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1637094290000|2021-11-16 20:24:50|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1637094300000|2021-11-16 20:25:00|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1637094310000|2021-11-16 20:25:10|48.75|46.55|48.78|46.58|48.78|46.58|48.75|46.55|0
1637094330000|2021-11-16 20:25:30|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1637094350000|2021-11-16 20:25:50|48.85|46.65|48.81|46.61|48.85|46.65|48.81|46.61|0
1637094360000|2021-11-16 20:26:00|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1637094370000|2021-11-16 20:26:10|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1637094380000|2021-11-16 20:26:20|48.88|46.68|48.81|46.61|48.88|46.68|48.81|46.61|0
1637094390000|2021-11-16 20:26:30|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1637094400000|2021-11-16 20:26:40|48.81|46.61|48.84|46.64|48.84|46.64|48.81|46.61|0
1637094410000|2021-11-16 20:26:50|48.88|46.68|48.86|46.66|48.88|46.68|48.84|46.64|0
1637094420000|2021-11-16 20:27:00|48.88|46.68|48.91|46.71|48.91|46.71|48.88|46.68|0
1637094430000|2021-11-16 20:27:10|48.88|46.68|48.94|46.74|48.94|46.74|48.88|46.68|0
1637094450000|2021-11-16 20:27:30|48.91|46.71|48.92|46.72|48.94|46.74|48.91|46.71|0
1637094460000|2021-11-16 20:27:40|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1637094470000|2021-11-16 20:27:50|48.94|46.74|48.94|46.74|48.94|46.74|48.94|46.74|0
1637094480000|2021-11-16 20:28:00|48.91|46.71|48.88|46.68|48.91|46.71|48.88|46.68|0
1637094490000|2021-11-16 20:28:10|48.91|46.71|48.88|46.68|48.91|46.71|48.88|46.68|0
1637094500000|2021-11-16 20:28:20|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1637094510000|2021-11-16 20:28:30|48.88|46.68|48.88|46.68|48.88|46.68|48.88|46.68|0
1637094520000|2021-11-16 20:28:40|48.91|46.71|48.88|46.68|48.91|46.71|48.88|46.68|0
1637094530000|2021-11-16 20:28:50|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1637094550000|2021-11-16 20:29:10|48.83|46.63|48.84|46.64|48.84|46.64|48.83|46.63|0
1637094570000|2021-11-16 20:29:30|48.88|46.68|48.86|46.66|48.88|46.68|48.84|46.64|0
1637094580000|2021-11-16 20:29:40|48.84|46.64|48.84|46.64|48.84|46.64|48.83|46.63|0
1637094590000|2021-11-16 20:29:50|48.88|46.68|48.84|46.64|48.88|46.68|48.84|46.64|0
1637094600000|2021-11-16 20:30:00|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1637094610000|2021-11-16 20:30:10|48.92|46.72|48.94|46.74|48.96|46.76|48.92|46.72|0
1637094620000|2021-11-16 20:30:20|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1637094630000|2021-11-16 20:30:30|48.87|46.67|48.84|46.64|48.87|46.67|48.84|46.64|0
1637094640000|2021-11-16 20:30:40|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1637094650000|2021-11-16 20:30:50|48.78|46.58|48.81|46.61|48.81|46.61|48.78|46.58|0
1637094660000|2021-11-16 20:31:00|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1637094670000|2021-11-16 20:31:10|48.73|46.53|48.75|46.55|48.75|46.55|48.72|46.52|0
1637094680000|2021-11-16 20:31:20|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1637094690000|2021-11-16 20:31:30|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1637094700000|2021-11-16 20:31:40|48.73|46.53|48.72|46.52|48.73|46.53|48.68|46.48|0
1637094710000|2021-11-16 20:31:50|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1637094720000|2021-11-16 20:32:00|48.72|46.52|48.73|46.53|48.73|46.53|48.72|46.52|0
1637094730000|2021-11-16 20:32:10|48.75|46.55|48.68|46.48|48.75|46.55|48.68|46.48|0
1637094740000|2021-11-16 20:32:20|48.62|46.42|48.65|46.45|48.65|46.45|48.62|46.42|0
1637094750000|2021-11-16 20:32:30|48.64|46.44|48.64|46.44|48.65|46.45|48.64|46.44|0
1637094760000|2021-11-16 20:32:40|48.65|46.45|48.62|46.42|48.65|46.45|48.62|46.42|0
1637094770000|2021-11-16 20:32:50|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1637094780000|2021-11-16 20:33:00|48.59|46.39|48.59|46.39|48.59|46.39|48.56|46.36|0
1637094790000|2021-11-16 20:33:10|48.62|46.42|48.62|46.42|48.64|46.44|48.62|46.42|0
1637094800000|2021-11-16 20:33:20|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1637094810000|2021-11-16 20:33:30|48.56|46.36|48.59|46.39|48.59|46.39|48.56|46.36|0
1637094820000|2021-11-16 20:33:40|48.62|46.42|48.57|46.37|48.62|46.42|48.57|46.37|0
1637094830000|2021-11-16 20:33:50|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1637094840000|2021-11-16 20:34:00|48.53|46.33|48.56|46.36|48.56|46.36|48.53|46.33|0
1637094850000|2021-11-16 20:34:10|48.53|46.33|48.59|46.39|48.59|46.39|48.53|46.33|0
1637094870000|2021-11-16 20:34:30|48.62|46.42|48.59|46.39|48.62|46.42|48.59|46.39|0
1637094880000|2021-11-16 20:34:40|48.62|46.42|48.62|46.42|48.62|46.42|48.6|46.4|0
1637094890000|2021-11-16 20:34:50|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1637094900000|2021-11-16 20:35:00|48.6|46.4|48.62|46.42|48.62|46.42|48.6|46.4|0
1637094910000|2021-11-16 20:35:10|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1637094920000|2021-11-16 20:35:20|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1637094930000|2021-11-16 20:35:30|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1637094950000|2021-11-16 20:35:50|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1637094960000|2021-11-16 20:36:00|48.59|46.39|48.52|46.32|48.59|46.39|48.52|46.32|0
1637094970000|2021-11-16 20:36:10|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1637094980000|2021-11-16 20:36:20|48.52|46.32|48.52|46.32|48.52|46.32|48.49|46.29|0
1637095000000|2021-11-16 20:36:40|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1637095010000|2021-11-16 20:36:50|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1637095020000|2021-11-16 20:37:00|48.52|46.32|48.56|46.36|48.56|46.36|48.52|46.32|0
1637095030000|2021-11-16 20:37:10|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1637095050000|2021-11-16 20:37:30|48.62|46.42|48.62|46.42|48.62|46.42|48.59|46.39|0
1637095060000|2021-11-16 20:37:40|48.59|46.39|48.62|46.42|48.62|46.42|48.59|46.39|0
1637095070000|2021-11-16 20:37:50|48.6|46.4|48.59|46.39|48.6|46.4|48.56|46.36|0
1637095080000|2021-11-16 20:38:00|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1637095090000|2021-11-16 20:38:10|48.59|46.39|48.55|46.35|48.59|46.39|48.55|46.35|0
1637095100000|2021-11-16 20:38:20|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1637095110000|2021-11-16 20:38:30|48.55|46.35|48.59|46.39|48.59|46.39|48.55|46.35|0
1637095120000|2021-11-16 20:38:40|48.55|46.35|48.62|46.42|48.62|46.42|48.55|46.35|0
1637095130000|2021-11-16 20:38:50|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1637095140000|2021-11-16 20:39:00|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1637095150000|2021-11-16 20:39:10|48.65|46.45|48.68|46.48|48.68|46.48|48.65|46.45|0
1637095160000|2021-11-16 20:39:20|48.71|46.51|48.76|46.56|48.76|46.56|48.71|46.51|0
1637095170000|2021-11-16 20:39:30|48.78|46.58|48.78|46.58|48.81|46.61|48.78|46.58|0
1637095180000|2021-11-16 20:39:40|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1637095190000|2021-11-16 20:39:50|48.78|46.58|48.81|46.61|48.84|46.64|48.78|46.58|0
1637095200000|2021-11-16 20:40:00|48.84|46.64|48.81|46.61|48.84|46.64|48.81|46.61|0
1637095210000|2021-11-16 20:40:10|48.78|46.58|48.74|46.54|48.78|46.58|48.74|46.54|0
1637095220000|2021-11-16 20:40:20|48.78|46.58|48.73|46.53|48.78|46.58|48.73|46.53|0
1637095230000|2021-11-16 20:40:30|48.71|46.51|48.71|46.51|48.74|46.54|48.71|46.51|0
1637095240000|2021-11-16 20:40:40|48.68|46.48|48.71|46.51|48.71|46.51|48.68|46.48|0
1637095250000|2021-11-16 20:40:50|48.68|46.48|48.65|46.45|48.68|46.48|48.65|46.45|0
1637095260000|2021-11-16 20:41:00|48.68|46.48|48.71|46.51|48.71|46.51|48.68|46.48|0
1637095270000|2021-11-16 20:41:10|48.68|46.48|48.65|46.45|48.68|46.48|48.65|46.45|0
1637095280000|2021-11-16 20:41:20|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1637095290000|2021-11-16 20:41:30|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1637095300000|2021-11-16 20:41:40|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1637095310000|2021-11-16 20:41:50|48.63|46.43|48.62|46.42|48.65|46.45|48.62|46.42|0
1637095320000|2021-11-16 20:42:00|48.63|46.43|48.62|46.42|48.63|46.43|48.62|46.42|0
1637095330000|2021-11-16 20:42:10|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1637095340000|2021-11-16 20:42:20|48.68|46.48|48.71|46.51|48.71|46.51|48.68|46.48|0
1637095350000|2021-11-16 20:42:30|48.65|46.45|48.68|46.48|48.68|46.48|48.65|46.45|0
1637095360000|2021-11-16 20:42:40|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1637095370000|2021-11-16 20:42:50|48.62|46.42|48.63|46.43|48.65|46.45|48.62|46.42|0
1637095380000|2021-11-16 20:43:00|48.65|46.45|48.68|46.48|48.68|46.48|48.65|46.45|0
1637095390000|2021-11-16 20:43:10|48.65|46.45|48.71|46.51|48.71|46.51|48.65|46.45|0
1637095400000|2021-11-16 20:43:20|48.74|46.54|48.71|46.51|48.74|46.54|48.71|46.51|0
1637095410000|2021-11-16 20:43:30|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1637095420000|2021-11-16 20:43:40|48.7|46.5|48.74|46.54|48.74|46.54|48.7|46.5|0
1637095440000|2021-11-16 20:44:00|48.77|46.57|48.81|46.61|48.81|46.61|48.77|46.57|0
1637095450000|2021-11-16 20:44:10|48.77|46.57|48.81|46.61|48.81|46.61|48.77|46.57|0
1637095460000|2021-11-16 20:44:20|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1637095470000|2021-11-16 20:44:30|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1637095490000|2021-11-16 20:44:50|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1637095500000|2021-11-16 20:45:00|48.84|46.64|48.84|46.64|48.84|46.64|48.81|46.61|0
1637095510000|2021-11-16 20:45:10|48.81|46.61|48.81|46.61|48.81|46.61|48.77|46.57|0
1637095520000|2021-11-16 20:45:20|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1637095530000|2021-11-16 20:45:30|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1637095540000|2021-11-16 20:45:40|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1637095550000|2021-11-16 20:45:50|48.81|46.61|48.8|46.6|48.81|46.61|48.8|46.6|0
1637095560000|2021-11-16 20:46:00|48.77|46.57|48.84|46.64|48.84|46.64|48.77|46.57|0
1637095570000|2021-11-16 20:46:10|48.8|46.6|48.84|46.64|48.84|46.64|48.8|46.6|0
1637095580000|2021-11-16 20:46:20|48.82|46.62|48.87|46.67|48.87|46.67|48.82|46.62|0
1637095590000|2021-11-16 20:46:30|48.84|46.64|48.87|46.67|48.87|46.67|48.84|46.64|0
1637095600000|2021-11-16 20:46:40|48.84|46.64|48.87|46.67|48.87|46.67|48.84|46.64|0
1637095610000|2021-11-16 20:46:50|48.84|46.64|48.84|46.64|48.87|46.67|48.84|46.64|0
1637095620000|2021-11-16 20:47:00|48.87|46.67|48.87|46.67|48.9|46.7|48.87|46.67|0
1637095630000|2021-11-16 20:47:10|48.9|46.7|48.84|46.64|48.9|46.7|48.84|46.64|0
1637095640000|2021-11-16 20:47:20|48.85|46.65|48.87|46.67|48.87|46.67|48.85|46.65|0
1637095650000|2021-11-16 20:47:30|48.9|46.7|48.87|46.67|48.9|46.7|48.87|46.67|0
1637095670000|2021-11-16 20:47:50|48.9|46.7|48.92|46.72|48.92|46.72|48.9|46.7|0
1637095680000|2021-11-16 20:48:00|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1637095700000|2021-11-16 20:48:20|48.93|46.73|48.9|46.7|48.93|46.73|48.9|46.7|0
1637095710000|2021-11-16 20:48:30|48.87|46.67|48.9|46.7|48.9|46.7|48.87|46.67|0
1637095720000|2021-11-16 20:48:40|48.93|46.73|48.96|46.76|48.96|46.76|48.93|46.73|0
1637095730000|2021-11-16 20:48:50|49.03|46.83|49.09|46.89|49.09|46.89|48.99|46.79|0
1637095740000|2021-11-16 20:49:00|49.03|46.83|49.15|46.95|49.15|46.95|49.03|46.83|0
1637095750000|2021-11-16 20:49:10|49.19|46.99|49.35|47.15|49.35|47.15|49.19|46.99|0
1637095760000|2021-11-16 20:49:20|49.31|47.11|49.22|47.02|49.31|47.11|49.22|47.02|0
1637095770000|2021-11-16 20:49:30|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1637095780000|2021-11-16 20:49:40|49.12|46.92|49.19|46.99|49.19|46.99|49.09|46.89|0
1637095790000|2021-11-16 20:49:50|49.28|47.08|49.31|47.11|49.31|47.11|49.28|47.08|0
1637095800000|2021-11-16 20:50:00|49.28|47.08|49.35|47.15|49.35|47.15|49.28|47.08|0
1637095810000|2021-11-16 20:50:10|49.41|47.21|49.38|47.18|49.41|47.21|49.28|47.08|0
1637095820000|2021-11-16 20:50:20|49.41|47.21|49.31|47.11|49.41|47.21|49.31|47.11|0
1637095830000|2021-11-16 20:50:30|49.28|47.08|49.25|47.05|49.28|47.08|49.25|47.05|0
1637095840000|2021-11-16 20:50:40|49.22|47.02|49.28|47.08|49.28|47.08|49.22|47.02|0
1637095850000|2021-11-16 20:50:50|49.22|47.02|49.18|46.98|49.22|47.02|49.18|46.98|0
1637095860000|2021-11-16 20:51:00|49.14|46.94|49.12|46.92|49.15|46.95|49.12|46.92|0
1637095870000|2021-11-16 20:51:10|49.09|46.89|49.12|46.92|49.12|46.92|49.06|46.86|0
1637095880000|2021-11-16 20:51:20|49.15|46.95|49.18|46.98|49.18|46.98|49.12|46.92|0
1637095890000|2021-11-16 20:51:30|49.2|47|49.18|46.98|49.2|47|49.18|46.98|0
1637095900000|2021-11-16 20:51:40|49.15|46.95|49.22|47.02|49.22|47.02|49.12|46.92|0
1637095910000|2021-11-16 20:51:50|49.18|46.98|49.12|46.92|49.18|46.98|49.12|46.92|0
1637095920000|2021-11-16 20:52:00|49.11|46.91|49.15|46.95|49.15|46.95|49.11|46.91|0
1637095930000|2021-11-16 20:52:10|49.09|46.89|49.12|46.92|49.12|46.92|49.09|46.89|0
1637095940000|2021-11-16 20:52:20|49.15|46.95|49.18|46.98|49.18|46.98|49.15|46.95|0
1637095950000|2021-11-16 20:52:30|49.15|46.95|49.15|46.95|49.18|46.98|49.15|46.95|0
1637095960000|2021-11-16 20:52:40|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1637095970000|2021-11-16 20:52:50|49.15|46.95|49.09|46.89|49.15|46.95|49.09|46.89|0
1637095980000|2021-11-16 20:53:00|49.22|47.02|49.25|47.05|49.25|47.05|49.18|46.98|0
1637095990000|2021-11-16 20:53:10|49.28|47.08|49.22|47.02|49.28|47.08|49.22|47.02|0
1637096000000|2021-11-16 20:53:20|49.18|46.98|49.15|46.95|49.18|46.98|49.15|46.95|0
1637096010000|2021-11-16 20:53:30|49.12|46.92|49.12|46.92|49.12|46.92|49.09|46.89|0
1637096020000|2021-11-16 20:53:40|49.15|46.95|49.12|46.92|49.15|46.95|49.12|46.92|0
1637096030000|2021-11-16 20:53:50|49.06|46.86|49.06|46.86|49.09|46.89|49.06|46.86|0
1637096040000|2021-11-16 20:54:00|49.09|46.89|49.02|46.82|49.09|46.89|49.02|46.82|0
1637096050000|2021-11-16 20:54:10|48.99|46.79|49.09|46.89|49.09|46.89|48.99|46.79|0
1637096060000|2021-11-16 20:54:20|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1637096070000|2021-11-16 20:54:30|49.09|46.89|49.02|46.82|49.09|46.89|49.02|46.82|0
1637096080000|2021-11-16 20:54:40|48.99|46.79|49.06|46.86|49.12|46.92|48.99|46.79|0
1637096090000|2021-11-16 20:54:50|49.15|46.95|49.22|47.02|49.25|47.05|49.15|46.95|0
1637096100000|2021-11-16 20:55:00|49.23|47.03|49.18|46.98|49.31|47.11|49.18|46.98|0
1637096110000|2021-11-16 20:55:10|49.15|46.95|49.15|46.95|49.18|46.98|49.15|46.95|0
1637096120000|2021-11-16 20:55:20|49.22|47.02|49.25|47.05|49.31|47.11|49.22|47.02|0
1637096130000|2021-11-16 20:55:30|49.31|47.11|49.33|47.13|49.34|47.14|49.31|47.11|0
1637096140000|2021-11-16 20:55:40|49.31|47.11|49.28|47.08|49.34|47.14|49.28|47.08|0
1637096150000|2021-11-16 20:55:50|49.25|47.05|49.21|47.01|49.25|47.05|49.21|47.01|0
1637096160000|2021-11-16 20:56:00|49.25|47.05|49.31|47.11|49.31|47.11|49.21|47.01|0
1637096170000|2021-11-16 20:56:10|49.37|47.17|49.37|47.17|49.41|47.21|49.37|47.17|0
1637096180000|2021-11-16 20:56:20|49.41|47.21|49.42|47.22|49.42|47.22|49.41|47.21|0
1637096190000|2021-11-16 20:56:30|49.41|47.21|49.44|47.24|49.44|47.24|49.37|47.17|0
1637096200000|2021-11-16 20:56:40|49.41|47.21|49.37|47.17|49.41|47.21|49.37|47.17|0
1637096210000|2021-11-16 20:56:50|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1637096220000|2021-11-16 20:57:00|49.31|47.11|49.37|47.17|49.37|47.17|49.31|47.11|0
1637096230000|2021-11-16 20:57:10|49.34|47.14|49.31|47.11|49.37|47.17|49.31|47.11|0
1637096240000|2021-11-16 20:57:20|49.28|47.08|49.25|47.05|49.28|47.08|49.25|47.05|0
1637096250000|2021-11-16 20:57:30|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1637096260000|2021-11-16 20:57:40|49.31|47.11|49.33|47.13|49.33|47.13|49.31|47.11|0
1637096270000|2021-11-16 20:57:50|49.34|47.14|49.28|47.08|49.34|47.14|49.28|47.08|0
1637096280000|2021-11-16 20:58:00|49.31|47.11|49.34|47.14|49.37|47.17|49.31|47.11|0
1637096290000|2021-11-16 20:58:10|49.44|47.24|49.41|47.21|49.44|47.24|49.41|47.21|0
1637096300000|2021-11-16 20:58:20|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1637096310000|2021-11-16 20:58:30|49.47|47.27|49.5|47.3|49.5|47.3|49.47|47.27|0
1637096320000|2021-11-16 20:58:40|49.57|47.37|49.53|47.33|49.57|47.37|49.53|47.33|0
1637096330000|2021-11-16 20:58:50|49.57|47.37|49.57|47.37|49.6|47.4|49.57|47.37|0
1637096340000|2021-11-16 20:59:00|49.6|47.4|49.66|47.46|49.66|47.46|49.57|47.37|0
1637096350000|2021-11-16 20:59:10|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637096360000|2021-11-16 20:59:20|49.73|47.53|49.76|47.56|49.76|47.56|49.73|47.53|0
1637096370000|2021-11-16 20:59:30|49.73|47.53|49.73|47.53|49.73|47.53|49.69|47.49|0
1637096380000|2021-11-16 20:59:40|49.69|47.49|49.76|47.56|49.76|47.56|49.69|47.49|0
1637096390000|2021-11-16 20:59:50|49.69|47.49|49.53|47.33|49.69|47.49|49.53|47.33|0
1637096400000|2021-11-16 21:00:00|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637096410000|2021-11-16 21:00:10|49.37|47.17|49.41|47.21|49.41|47.21|49.37|47.17|0
1637096420000|2021-11-16 21:00:20|49.47|47.27|49.6|47.4|49.6|47.4|49.47|47.27|0
1637096430000|2021-11-16 21:00:30|49.63|47.43|49.6|47.4|49.63|47.43|49.6|47.4|0
1637096450000|2021-11-16 21:00:50|49.63|47.43|49.66|47.46|49.66|47.46|49.6|47.4|0
1637096460000|2021-11-16 21:01:00|49.69|47.49|49.66|47.46|49.69|47.49|49.66|47.46|0
1637096470000|2021-11-16 21:01:10|49.69|47.49|49.69|47.49|49.69|47.49|49.66|47.46|0
1637096490000|2021-11-16 21:01:30|49.68|47.48|49.66|47.46|49.68|47.48|49.66|47.46|0
1637096500000|2021-11-16 21:01:40|49.63|47.43|49.63|47.43|49.66|47.46|49.63|47.43|0
1637096510000|2021-11-16 21:01:50|49.66|47.46|49.63|47.43|49.66|47.46|49.63|47.43|0
1637096520000|2021-11-16 21:02:00|49.6|47.4|49.63|47.43|49.63|47.43|49.6|47.4|0
1637096530000|2021-11-16 21:02:10|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637096540000|2021-11-16 21:02:20|49.63|47.43|49.6|47.4|49.63|47.43|49.6|47.4|0
1637096560000|2021-11-16 21:02:40|49.56|47.36|49.6|47.4|49.6|47.4|49.56|47.36|0
1637096570000|2021-11-16 21:02:50|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1637096600000|2021-11-16 21:03:20|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1637096610000|2021-11-16 21:03:30|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1637096620000|2021-11-16 21:03:40|49.53|47.33|49.5|47.3|49.53|47.33|49.5|47.3|0
1637096630000|2021-11-16 21:03:50|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1637096640000|2021-11-16 21:04:00|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1637096650000|2021-11-16 21:04:10|49.44|47.24|49.4|47.2|49.44|47.24|49.4|47.2|0
1637096660000|2021-11-16 21:04:20|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1637096670000|2021-11-16 21:04:30|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1637096680000|2021-11-16 21:04:40|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1637096700000|2021-11-16 21:05:00|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1637096710000|2021-11-16 21:05:10|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1637096720000|2021-11-16 21:05:20|49.24|47.04|49.24|47.04|49.24|47.04|49.21|47.01|0
1637096740000|2021-11-16 21:05:40|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1637096760000|2021-11-16 21:06:00|49.24|47.04|49.27|47.07|49.27|47.07|49.24|47.04|0
1637096770000|2021-11-16 21:06:10|49.24|47.04|49.21|47.01|49.24|47.04|49.21|47.01|0
1637096780000|2021-11-16 21:06:20|49.2|47|49.21|47.01|49.21|47.01|49.2|47|0
1637096810000|2021-11-16 21:06:50|49.18|46.98|49.21|47.01|49.21|47.01|49.18|46.98|0
1637096820000|2021-11-16 21:07:00|49.24|47.04|49.21|47.01|49.24|47.04|49.21|47.01|0
1637096830000|2021-11-16 21:07:10|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1637096870000|2021-11-16 21:07:50|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1637096900000|2021-11-16 21:08:20|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1637096930000|2021-11-16 21:08:50|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1637096940000|2021-11-16 21:09:00|49.31|47.11|49.34|47.14|49.34|47.14|49.31|47.11|0
1637096950000|2021-11-16 21:09:10|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1637096960000|2021-11-16 21:09:20|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1637096980000|2021-11-16 21:09:40|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1637096990000|2021-11-16 21:09:50|49.34|47.14|49.37|47.17|49.37|47.17|49.34|47.14|0
1637097000000|2021-11-16 21:10:00|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1637097010000|2021-11-16 21:10:10|49.37|47.17|49.4|47.2|49.4|47.2|49.37|47.17|0
1637097040000|2021-11-16 21:10:40|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1637097220000|2021-11-16 21:13:40|49.4|47.2|49.4|47.2|49.43|47.23|49.4|47.2|0
1637097230000|2021-11-16 21:13:50|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1637097240000|2021-11-16 21:14:00|49.4|47.2|49.43|47.23|49.43|47.23|49.4|47.2|0
1637097250000|2021-11-16 21:14:10|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1637097260000|2021-11-16 21:14:20|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1637097290000|2021-11-16 21:14:50|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1637097330000|2021-11-16 21:15:30|49.6|47|49.6|47|49.6|47|49.6|47|0
1637097370000|2021-11-16 21:16:10|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1637097380000|2021-11-16 21:16:20|49.6|47|49.6|47|49.6|47|49.6|47|0
1637097390000|2021-11-16 21:16:30|49.63|47.03|49.6|47|49.63|47.03|49.6|47|0
1637097400000|2021-11-16 21:16:40|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1637097420000|2021-11-16 21:17:00|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637097430000|2021-11-16 21:17:10|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637097450000|2021-11-16 21:17:30|49.47|46.87|49.44|46.84|49.47|46.87|49.41|46.81|0
1637097480000|2021-11-16 21:18:00|49.41|46.81|49.44|46.84|49.44|46.84|49.41|46.81|0
1637097490000|2021-11-16 21:18:10|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1637097500000|2021-11-16 21:18:20|49.44|46.84|49.47|46.87|49.47|46.87|49.44|46.84|0
1637097510000|2021-11-16 21:18:30|49.45|46.85|49.47|46.87|49.47|46.87|49.45|46.85|0
1637097520000|2021-11-16 21:18:40|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637097530000|2021-11-16 21:18:50|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637097540000|2021-11-16 21:19:00|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1637097550000|2021-11-16 21:19:10|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637097560000|2021-11-16 21:19:20|49.44|46.84|49.4|46.8|49.44|46.84|49.4|46.8|0
1637097590000|2021-11-16 21:19:50|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637097610000|2021-11-16 21:20:10|49.36|46.76|49.37|46.77|49.37|46.77|49.36|46.76|0
1637097640000|2021-11-16 21:20:40|49.36|46.76|49.34|46.74|49.36|46.76|49.34|46.74|0
1637097650000|2021-11-16 21:20:50|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637097670000|2021-11-16 21:21:10|49.39|46.79|49.4|46.8|49.4|46.8|49.39|46.79|0
1637097790000|2021-11-16 21:23:10|49.42|46.82|49.44|46.84|49.44|46.84|49.42|46.82|0
1637097800000|2021-11-16 21:23:20|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637097810000|2021-11-16 21:23:30|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637097830000|2021-11-16 21:23:50|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637097850000|2021-11-16 21:24:10|49.45|46.85|49.47|46.87|49.47|46.87|49.45|46.85|0
1637097890000|2021-11-16 21:24:50|49.43|46.83|49.4|46.8|49.43|46.83|49.4|46.8|0
1637097900000|2021-11-16 21:25:00|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637097980000|2021-11-16 21:26:20|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637098050000|2021-11-16 21:27:30|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637098070000|2021-11-16 21:27:50|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637098110000|2021-11-16 21:28:30|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637098140000|2021-11-16 21:29:00|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637098200000|2021-11-16 21:30:00|49.43|46.83|49.46|46.86|49.46|46.86|49.43|46.83|0
1637098210000|2021-11-16 21:30:10|49.48|46.88|49.5|46.9|49.5|46.9|49.48|46.88|0
1637098230000|2021-11-16 21:30:30|49.51|46.91|49.53|46.93|49.53|46.93|49.51|46.91|0
1637098250000|2021-11-16 21:30:50|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1637098280000|2021-11-16 21:31:20|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1637098300000|2021-11-16 21:31:40|49.5|46.9|49.53|46.93|49.53|46.93|49.5|46.9|0
1637098330000|2021-11-16 21:32:10|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1637098360000|2021-11-16 21:32:40|49.58|46.98|49.58|46.98|49.58|46.98|49.56|46.96|0
1637098370000|2021-11-16 21:32:50|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1637098380000|2021-11-16 21:33:00|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1637098390000|2021-11-16 21:33:10|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1637098440000|2021-11-16 21:34:00|49.59|46.99|49.59|46.99|49.59|46.99|49.58|46.98|0
1637098510000|2021-11-16 21:35:10|49.57|46.97|49.56|46.96|49.57|46.97|49.56|46.96|0
1637098540000|2021-11-16 21:35:40|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1637098680000|2021-11-16 21:38:00|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1637098690000|2021-11-16 21:38:10|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1637098800000|2021-11-16 21:40:00|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1637098840000|2021-11-16 21:40:40|49.56|46.96|49.59|46.99|49.59|46.99|49.56|46.96|0
1637098860000|2021-11-16 21:41:00|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1637099000000|2021-11-16 21:43:20|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1637099100000|2021-11-16 21:45:00|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1637099130000|2021-11-16 21:45:30|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1637099200000|2021-11-16 21:46:40|49.75|47.15|49.78|47.18|49.78|47.18|49.75|47.15|0
1637099210000|2021-11-16 21:46:50|49.76|47.16|49.78|47.18|49.78|47.18|49.76|47.16|0
1637099250000|2021-11-16 21:47:30|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1637099290000|2021-11-16 21:48:10|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1637099300000|2021-11-16 21:48:20|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1637099320000|2021-11-16 21:48:40|49.78|47.18|49.79|47.19|49.79|47.19|49.78|47.18|0
1637099330000|2021-11-16 21:48:50|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1637099450000|2021-11-16 21:50:50|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1637099460000|2021-11-16 21:51:00|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1637099520000|2021-11-16 21:52:00|49.78|47.18|49.81|47.21|49.81|47.21|49.78|47.18|0
1637099530000|2021-11-16 21:52:10|49.78|47.18|49.81|47.21|49.81|47.21|49.78|47.18|0
1637099540000|2021-11-16 21:52:20|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1637099560000|2021-11-16 21:52:40|49.74|47.14|49.78|47.18|49.78|47.18|49.74|47.14|0
1637099580000|2021-11-16 21:53:00|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1637099610000|2021-11-16 21:53:30|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1637099660000|2021-11-16 21:54:20|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1637099670000|2021-11-16 21:54:30|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1637099700000|2021-11-16 21:55:00|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1637099750000|2021-11-16 21:55:50|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1637099810000|2021-11-16 21:56:50|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1637099920000|2021-11-16 21:58:40|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1637099940000|2021-11-16 21:59:00|49.74|47.14|49.71|47.11|49.74|47.14|49.71|47.11|0
1637099950000|2021-11-16 21:59:10|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1637099960000|2021-11-16 21:59:20|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1637099970000|2021-11-16 21:59:30|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1637099990000|2021-11-16 21:59:50|49.76|47.16|49.73|47.13|49.76|47.16|49.73|47.13|0
1637100000000|2021-11-16 22:00:00|49.74|47.14|49.73|47.13|49.74|47.14|49.73|47.13|0
1637100020000|2021-11-16 22:00:20|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1637100030000|2021-11-16 22:00:30|49.73|47.13|49.74|47.14|49.74|47.14|49.73|47.13|0
1637100070000|2021-11-16 22:01:10|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1637100110000|2021-11-16 22:01:50|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1637100150000|2021-11-16 22:02:30|49.7|47.1|49.71|47.11|49.71|47.11|49.7|47.1|0
1637100340000|2021-11-16 22:05:40|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1637100410000|2021-11-16 22:06:50|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1637100480000|2021-11-16 22:08:00|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1637100510000|2021-11-16 22:08:30|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1637100560000|2021-11-16 22:09:20|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1637100590000|2021-11-16 22:09:50|49.72|47.12|49.71|47.11|49.72|47.12|49.71|47.11|0
1637100680000|2021-11-16 22:11:20|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1637100700000|2021-11-16 22:11:40|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1637100720000|2021-11-16 22:12:00|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1637100970000|2021-11-16 22:16:10|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637101030000|2021-11-16 22:17:10|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1637101040000|2021-11-16 22:17:20|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1637101080000|2021-11-16 22:18:00|49.73|47.13|49.72|47.12|49.73|47.13|49.72|47.12|0
1637101130000|2021-11-16 22:18:50|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1637101150000|2021-11-16 22:19:10|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1637101160000|2021-11-16 22:19:20|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637101240000|2021-11-16 22:20:40|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1637101270000|2021-11-16 22:21:10|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637101280000|2021-11-16 22:21:20|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1637101320000|2021-11-16 22:22:00|49.69|47.09|49.7|47.1|49.7|47.1|49.69|47.09|0
1637101330000|2021-11-16 22:22:10|49.69|47.09|49.7|47.1|49.7|47.1|49.69|47.09|0
1637101340000|2021-11-16 22:22:20|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637101430000|2021-11-16 22:23:50|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1637101600000|2021-11-16 22:26:40|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637101640000|2021-11-16 22:27:20|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1637101660000|2021-11-16 22:27:40|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637101690000|2021-11-16 22:28:10|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1637101770000|2021-11-16 22:29:30|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637102090000|2021-11-16 22:34:50|49.67|47.07|49.69|47.09|49.69|47.09|49.66|47.06|0
1637102190000|2021-11-16 22:36:30|49.71|47.11|49.7|47.1|49.71|47.11|49.7|47.1|0
1637102420000|2021-11-16 22:40:20|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637102510000|2021-11-16 22:41:50|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1637102520000|2021-11-16 22:42:00|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637102530000|2021-11-16 22:42:10|49.7|47.1|49.69|47.09|49.7|47.1|49.69|47.09|0
1637102540000|2021-11-16 22:42:20|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1637102550000|2021-11-16 22:42:30|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1637102560000|2021-11-16 22:42:40|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637102580000|2021-11-16 22:43:00|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1637102640000|2021-11-16 22:44:00|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637102650000|2021-11-16 22:44:10|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1637102800000|2021-11-16 22:46:40|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1637102830000|2021-11-16 22:47:10|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1637102920000|2021-11-16 22:48:40|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1637103030000|2021-11-16 22:50:30|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1637103040000|2021-11-16 22:50:40|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1637103050000|2021-11-16 22:50:50|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1637103060000|2021-11-16 22:51:00|49.66|47.06|49.66|47.06|49.67|47.07|49.66|47.06|0
1637103070000|2021-11-16 22:51:10|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1637103110000|2021-11-16 22:51:50|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1637103160000|2021-11-16 22:52:40|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1637103170000|2021-11-16 22:52:50|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1637103200000|2021-11-16 22:53:20|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1637103470000|2021-11-16 22:57:50|49.65|47.05|49.67|47.07|49.67|47.07|49.65|47.05|0
1637103590000|2021-11-16 22:59:50|49.65|47.05|49.67|47.07|49.67|47.07|49.65|47.05|0
1637103600000|2021-11-16 23:00:00|49.64|47.04|49.67|47.07|49.7|47.1|49.64|47.04|0
1637103610000|2021-11-16 23:00:10|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1637103630000|2021-11-16 23:00:30|49.65|47.05|49.62|47.02|49.65|47.05|49.62|47.02|0
1637103640000|2021-11-16 23:00:40|49.59|46.99|49.55|46.95|49.59|46.99|49.55|46.95|0
1637103670000|2021-11-16 23:01:10|49.59|46.99|49.55|46.95|49.59|46.99|49.55|46.95|0
1637103680000|2021-11-16 23:01:20|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1637103700000|2021-11-16 23:01:40|49.55|46.95|49.57|46.97|49.57|46.97|49.55|46.95|0
1637103710000|2021-11-16 23:01:50|49.59|46.99|49.55|46.95|49.59|46.99|49.55|46.95|0
1637103720000|2021-11-16 23:02:00|49.59|46.99|49.62|47.02|49.62|47.02|49.59|46.99|0
1637103750000|2021-11-16 23:02:30|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1637103760000|2021-11-16 23:02:40|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1637103770000|2021-11-16 23:02:50|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1637103820000|2021-11-16 23:03:40|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1637103830000|2021-11-16 23:03:50|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1637103840000|2021-11-16 23:04:00|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1637103850000|2021-11-16 23:04:10|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1637103890000|2021-11-16 23:04:50|49.63|47.03|49.62|47.02|49.63|47.03|49.62|47.02|0
1637103900000|2021-11-16 23:05:00|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1637103910000|2021-11-16 23:05:10|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1637103960000|2021-11-16 23:06:00|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1637103970000|2021-11-16 23:06:10|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1637103980000|2021-11-16 23:06:20|49.66|47.06|49.68|47.08|49.68|47.08|49.66|47.06|0
1637104000000|2021-11-16 23:06:40|49.7|47.1|49.68|47.08|49.7|47.1|49.68|47.08|0
1637104020000|2021-11-16 23:07:00|49.7|47.1|49.68|47.08|49.7|47.1|49.68|47.08|0
1637104030000|2021-11-16 23:07:10|49.7|47.1|49.68|47.08|49.7|47.1|49.68|47.08|0
1637104040000|2021-11-16 23:07:20|49.7|47.1|49.71|47.11|49.71|47.11|49.7|47.1|0
1637104080000|2021-11-16 23:08:00|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1637104110000|2021-11-16 23:08:30|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1637104210000|2021-11-16 23:10:10|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1637104240000|2021-11-16 23:10:40|49.65|47.05|49.61|47.01|49.65|47.05|49.61|47.01|0
1637104250000|2021-11-16 23:10:50|49.63|47.03|49.61|47.01|49.65|47.05|49.61|47.01|0
1637104270000|2021-11-16 23:11:10|49.63|47.03|49.61|47.01|49.63|47.03|49.61|47.01|0
1637104280000|2021-11-16 23:11:20|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1637104290000|2021-11-16 23:11:30|49.61|47.01|49.61|47.01|49.61|47.01|49.6|47|0
1637104330000|2021-11-16 23:12:10|49.6|47|49.58|46.98|49.6|47|49.58|46.98|0
1637104340000|2021-11-16 23:12:20|49.6|47|49.61|47.01|49.61|47.01|49.6|47|0
1637104350000|2021-11-16 23:12:30|49.6|47|49.58|46.98|49.6|47|49.58|46.98|0
1637104390000|2021-11-16 23:13:10|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1637104420000|2021-11-16 23:13:40|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1637104440000|2021-11-16 23:14:00|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1637104450000|2021-11-16 23:14:10|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1637104460000|2021-11-16 23:14:20|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1637104490000|2021-11-16 23:14:50|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1637104500000|2021-11-16 23:15:00|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1637104530000|2021-11-16 23:15:30|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1637104540000|2021-11-16 23:15:40|49.68|47.08|49.71|47.11|49.71|47.11|49.68|47.08|0
1637104550000|2021-11-16 23:15:50|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1637104590000|2021-11-16 23:16:30|49.77|47.17|49.74|47.14|49.77|47.17|49.74|47.14|0
1637104600000|2021-11-16 23:16:40|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1637104610000|2021-11-16 23:16:50|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1637104630000|2021-11-16 23:17:10|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1637104640000|2021-11-16 23:17:20|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1637104680000|2021-11-16 23:18:00|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1637104700000|2021-11-16 23:18:20|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1637104710000|2021-11-16 23:18:30|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1637104720000|2021-11-16 23:18:40|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1637104750000|2021-11-16 23:19:10|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1637104790000|2021-11-16 23:19:50|49.9|47.3|49.9|47.3|49.9|47.3|49.9|47.3|0
1637104800000|2021-11-16 23:20:00|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1637104820000|2021-11-16 23:20:20|49.8|47.2|49.8|47.2|49.84|47.24|49.8|47.2|0
1637104830000|2021-11-16 23:20:30|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1637104860000|2021-11-16 23:21:00|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1637104870000|2021-11-16 23:21:10|49.82|47.22|49.8|47.2|49.82|47.22|49.8|47.2|0
1637104890000|2021-11-16 23:21:30|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1637104900000|2021-11-16 23:21:40|49.82|47.22|49.8|47.2|49.82|47.22|49.8|47.2|0
1637104950000|2021-11-16 23:22:30|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1637104960000|2021-11-16 23:22:40|49.8|47.2|49.83|47.23|49.83|47.23|49.8|47.2|0
1637105000000|2021-11-16 23:23:20|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1637105010000|2021-11-16 23:23:30|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1637105050000|2021-11-16 23:24:10|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1637105060000|2021-11-16 23:24:20|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1637105080000|2021-11-16 23:24:40|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1637105120000|2021-11-16 23:25:20|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1637105130000|2021-11-16 23:25:30|49.85|47.25|49.87|47.27|49.87|47.27|49.85|47.25|0
1637105150000|2021-11-16 23:25:50|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1637105250000|2021-11-16 23:27:30|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1637105260000|2021-11-16 23:27:40|49.8|47.2|49.77|47.17|49.8|47.2|49.77|47.17|0
1637105270000|2021-11-16 23:27:50|49.7|47.1|49.74|47.14|49.74|47.14|49.7|47.1|0
1637105280000|2021-11-16 23:28:00|49.7|47.1|49.74|47.14|49.74|47.14|49.7|47.1|0
1637105300000|2021-11-16 23:28:20|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1637105310000|2021-11-16 23:28:30|49.75|47.15|49.74|47.14|49.75|47.15|49.74|47.14|0
1637105330000|2021-11-16 23:28:50|49.72|47.12|49.7|47.1|49.72|47.12|49.7|47.1|0
1637105350000|2021-11-16 23:29:10|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1637105380000|2021-11-16 23:29:40|49.72|47.12|49.73|47.13|49.73|47.13|49.72|47.12|0
1637105390000|2021-11-16 23:29:50|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1637105420000|2021-11-16 23:30:20|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1637105440000|2021-11-16 23:30:40|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1637105460000|2021-11-16 23:31:00|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1637105470000|2021-11-16 23:31:10|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1637105500000|2021-11-16 23:31:40|49.73|47.13|49.7|47.1|49.73|47.13|49.7|47.1|0
1637105510000|2021-11-16 23:31:50|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1637105530000|2021-11-16 23:32:10|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1637105550000|2021-11-16 23:32:30|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1637105560000|2021-11-16 23:32:40|49.65|47.05|49.64|47.04|49.65|47.05|49.64|47.04|0
1637105570000|2021-11-16 23:32:50|49.67|47.07|49.64|47.04|49.67|47.07|49.64|47.04|0
1637105580000|2021-11-16 23:33:00|49.67|47.07|49.64|47.04|49.67|47.07|49.64|47.04|0
1637105630000|2021-11-16 23:33:50|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1637105650000|2021-11-16 23:34:10|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1637105670000|2021-11-16 23:34:30|49.65|47.05|49.64|47.04|49.65|47.05|49.64|47.04|0
1637105690000|2021-11-16 23:34:50|49.6|47|49.6|47|49.6|47|49.6|47|0
1637105700000|2021-11-16 23:35:00|49.64|47.04|49.6|47|49.64|47.04|49.6|47|0
1637105730000|2021-11-16 23:35:30|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1637105740000|2021-11-16 23:35:40|49.6|47|49.57|46.97|49.6|47|49.57|46.97|0
1637105750000|2021-11-16 23:35:50|49.59|46.99|49.6|47|49.6|47|49.59|46.99|0
1637105770000|2021-11-16 23:36:10|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1637105790000|2021-11-16 23:36:30|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1637105840000|2021-11-16 23:37:20|49.52|46.92|49.54|46.94|49.54|46.94|49.52|46.92|0
1637105850000|2021-11-16 23:37:30|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1637105860000|2021-11-16 23:37:40|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1637105890000|2021-11-16 23:38:10|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637105940000|2021-11-16 23:39:00|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637105980000|2021-11-16 23:39:40|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637105990000|2021-11-16 23:39:50|49.47|46.87|49.47|46.87|49.51|46.91|49.47|46.87|0
1637106000000|2021-11-16 23:40:00|49.46|46.86|49.47|46.87|49.47|46.87|49.46|46.86|0
1637106060000|2021-11-16 23:41:00|49.49|46.89|49.51|46.91|49.51|46.91|49.49|46.89|0
1637106070000|2021-11-16 23:41:10|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637106090000|2021-11-16 23:41:30|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637106100000|2021-11-16 23:41:40|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1637106140000|2021-11-16 23:42:20|49.49|46.89|49.5|46.9|49.5|46.9|49.49|46.89|0
1637106160000|2021-11-16 23:42:40|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637106190000|2021-11-16 23:43:10|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637106210000|2021-11-16 23:43:30|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1637106220000|2021-11-16 23:43:40|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1637106230000|2021-11-16 23:43:50|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1637106240000|2021-11-16 23:44:00|49.39|46.79|49.38|46.78|49.39|46.79|49.38|46.78|0
1637106260000|2021-11-16 23:44:20|49.41|46.81|49.38|46.78|49.41|46.81|49.38|46.78|0
1637106290000|2021-11-16 23:44:50|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1637106330000|2021-11-16 23:45:30|49.39|46.79|49.41|46.81|49.41|46.81|49.39|46.79|0
1637106390000|2021-11-16 23:46:30|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637106430000|2021-11-16 23:47:10|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637106450000|2021-11-16 23:47:30|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1637106460000|2021-11-16 23:47:40|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1637106480000|2021-11-16 23:48:00|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1637106500000|2021-11-16 23:48:20|49.28|46.68|49.31|46.71|49.31|46.71|49.28|46.68|0
1637106570000|2021-11-16 23:49:30|49.28|46.68|49.29|46.69|49.29|46.69|49.28|46.68|0
1637106580000|2021-11-16 23:49:40|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1637106600000|2021-11-16 23:50:00|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1637106630000|2021-11-16 23:50:30|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1637106640000|2021-11-16 23:50:40|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1637106650000|2021-11-16 23:50:50|49.28|46.68|49.25|46.65|49.28|46.68|49.25|46.65|0
1637106660000|2021-11-16 23:51:00|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1637106670000|2021-11-16 23:51:10|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1637106690000|2021-11-16 23:51:30|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1637106720000|2021-11-16 23:52:00|49.26|46.66|49.31|46.71|49.31|46.71|49.26|46.66|0
1637106730000|2021-11-16 23:52:10|49.28|46.68|49.31|46.71|49.31|46.71|49.28|46.68|0
1637106750000|2021-11-16 23:52:30|49.29|46.69|49.33|46.73|49.33|46.73|49.29|46.69|0
1637106760000|2021-11-16 23:52:40|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637106780000|2021-11-16 23:53:00|49.31|46.71|49.34|46.74|49.34|46.74|49.31|46.71|0
1637106830000|2021-11-16 23:53:50|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1637106870000|2021-11-16 23:54:30|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637106890000|2021-11-16 23:54:50|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637106910000|2021-11-16 23:55:10|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637106930000|2021-11-16 23:55:30|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637106950000|2021-11-16 23:55:50|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637107010000|2021-11-16 23:56:50|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637107020000|2021-11-16 23:57:00|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637107080000|2021-11-16 23:58:00|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1637107090000|2021-11-16 23:58:10|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637107120000|2021-11-16 23:58:40|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1637107130000|2021-11-16 23:58:50|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637107210000|2021-11-17 00:00:10|49.37|46.77|49.4|46.8|49.4|46.8|49.37|46.77|0
1637107220000|2021-11-17 00:00:20|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637107230000|2021-11-17 00:00:30|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637107240000|2021-11-17 00:00:40|49.37|46.77|49.4|46.8|49.4|46.8|49.37|46.77|0
1637107250000|2021-11-17 00:00:50|49.37|46.77|49.4|46.8|49.4|46.8|49.37|46.77|0
1637107260000|2021-11-17 00:01:00|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637107270000|2021-11-17 00:01:10|49.46|46.86|49.43|46.83|49.46|46.86|49.43|46.83|0
1637107280000|2021-11-17 00:01:20|49.42|46.82|49.4|46.8|49.43|46.83|49.4|46.8|0
1637107290000|2021-11-17 00:01:30|49.37|46.77|49.4|46.8|49.4|46.8|49.37|46.77|0
1637107300000|2021-11-17 00:01:40|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637107320000|2021-11-17 00:02:00|49.46|46.86|49.43|46.83|49.46|46.86|49.43|46.83|0
1637107330000|2021-11-17 00:02:10|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1637107340000|2021-11-17 00:02:20|49.45|46.85|49.46|46.86|49.46|46.86|49.45|46.85|0
1637107350000|2021-11-17 00:02:30|49.43|46.83|49.46|46.86|49.46|46.86|49.43|46.83|0
1637107360000|2021-11-17 00:02:40|49.43|46.83|49.43|46.83|49.46|46.86|49.43|46.83|0
1637107370000|2021-11-17 00:02:50|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637107380000|2021-11-17 00:03:00|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637107390000|2021-11-17 00:03:10|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1637107400000|2021-11-17 00:03:20|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637107410000|2021-11-17 00:03:30|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637107420000|2021-11-17 00:03:40|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637107430000|2021-11-17 00:03:50|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637107450000|2021-11-17 00:04:10|49.43|46.83|49.4|46.8|49.43|46.83|49.4|46.8|0
1637107470000|2021-11-17 00:04:30|49.37|46.77|49.4|46.8|49.4|46.8|49.37|46.77|0
1637107480000|2021-11-17 00:04:40|49.37|46.77|49.4|46.8|49.4|46.8|49.37|46.77|0
1637107490000|2021-11-17 00:04:50|49.37|46.77|49.4|46.8|49.4|46.8|49.37|46.77|0
1637107510000|2021-11-17 00:05:10|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637107530000|2021-11-17 00:05:30|49.3|46.7|49.34|46.74|49.34|46.74|49.3|46.7|0
1637107540000|2021-11-17 00:05:40|49.3|46.7|49.3|46.7|49.33|46.73|49.3|46.7|0
1637107550000|2021-11-17 00:05:50|49.33|46.73|49.3|46.7|49.33|46.73|49.3|46.7|0
1637107580000|2021-11-17 00:06:20|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1637107610000|2021-11-17 00:06:50|49.27|46.67|49.24|46.64|49.27|46.67|49.24|46.64|0
1637107680000|2021-11-17 00:08:00|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1637107690000|2021-11-17 00:08:10|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1637107730000|2021-11-17 00:08:50|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1637107740000|2021-11-17 00:09:00|49.37|46.77|49.33|46.73|49.37|46.77|49.33|46.73|0
1637107750000|2021-11-17 00:09:10|49.37|46.77|49.33|46.73|49.37|46.77|49.33|46.73|0
1637107760000|2021-11-17 00:09:20|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637107770000|2021-11-17 00:09:30|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1637107790000|2021-11-17 00:09:50|49.27|46.67|49.3|46.7|49.3|46.7|49.27|46.67|0
1637107800000|2021-11-17 00:10:00|49.33|46.73|49.3|46.7|49.33|46.73|49.3|46.7|0
1637107830000|2021-11-17 00:10:30|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1637107840000|2021-11-17 00:10:40|49.3|46.7|49.27|46.67|49.3|46.7|49.27|46.67|0
1637107850000|2021-11-17 00:10:50|49.29|46.69|49.27|46.67|49.29|46.69|49.27|46.67|0
1637107890000|2021-11-17 00:11:30|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1637107930000|2021-11-17 00:12:10|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1637107950000|2021-11-17 00:12:30|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1637107990000|2021-11-17 00:13:10|49.27|46.67|49.3|46.7|49.3|46.7|49.27|46.67|0
1637108030000|2021-11-17 00:13:50|49.28|46.68|49.27|46.67|49.28|46.68|49.27|46.67|0
1637108040000|2021-11-17 00:14:00|49.3|46.7|49.33|46.73|49.33|46.73|49.3|46.7|0
1637108050000|2021-11-17 00:14:10|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1637108090000|2021-11-17 00:14:50|49.32|46.72|49.3|46.7|49.32|46.72|49.3|46.7|0
1637108100000|2021-11-17 00:15:00|49.32|46.72|49.36|46.76|49.36|46.76|49.32|46.72|0
1637108110000|2021-11-17 00:15:10|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1637108170000|2021-11-17 00:16:10|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1637108180000|2021-11-17 00:16:20|49.39|46.79|49.33|46.73|49.39|46.79|49.33|46.73|0
1637108190000|2021-11-17 00:16:30|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1637108200000|2021-11-17 00:16:40|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1637108220000|2021-11-17 00:17:00|49.3|46.7|49.27|46.67|49.3|46.7|49.27|46.67|0
1637108230000|2021-11-17 00:17:10|49.28|46.68|49.27|46.67|49.28|46.68|49.27|46.67|0
1637108240000|2021-11-17 00:17:20|49.28|46.68|49.27|46.67|49.3|46.7|49.27|46.67|0
1637108250000|2021-11-17 00:17:30|49.28|46.68|49.3|46.7|49.3|46.7|49.28|46.68|0
1637108270000|2021-11-17 00:17:50|49.27|46.67|49.23|46.63|49.27|46.67|49.23|46.63|0
1637108280000|2021-11-17 00:18:00|49.25|46.65|49.27|46.67|49.27|46.67|49.25|46.65|0
1637108290000|2021-11-17 00:18:10|49.25|46.65|49.27|46.67|49.27|46.67|49.25|46.65|0
1637108300000|2021-11-17 00:18:20|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1637108310000|2021-11-17 00:18:30|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1637108320000|2021-11-17 00:18:40|49.23|46.63|49.27|46.67|49.27|46.67|49.23|46.63|0
1637108340000|2021-11-17 00:19:00|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1637108350000|2021-11-17 00:19:10|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1637108380000|2021-11-17 00:19:40|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1637108390000|2021-11-17 00:19:50|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1637108400000|2021-11-17 00:20:00|49.31|46.71|49.3|46.7|49.31|46.71|49.3|46.7|0
1637108410000|2021-11-17 00:20:10|49.33|46.73|49.3|46.7|49.33|46.73|49.3|46.7|0
1637108420000|2021-11-17 00:20:20|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1637108430000|2021-11-17 00:20:30|49.3|46.7|49.26|46.66|49.3|46.7|49.26|46.66|0
1637108520000|2021-11-17 00:22:00|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1637108540000|2021-11-17 00:22:20|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1637108550000|2021-11-17 00:22:30|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1637108590000|2021-11-17 00:23:10|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1637108630000|2021-11-17 00:23:50|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1637108690000|2021-11-17 00:24:50|49.29|46.69|49.31|46.71|49.31|46.71|49.29|46.69|0
1637108700000|2021-11-17 00:25:00|49.33|46.73|49.36|46.76|49.36|46.76|49.33|46.73|0
1637108710000|2021-11-17 00:25:10|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1637108740000|2021-11-17 00:25:40|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1637108780000|2021-11-17 00:26:20|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1637108790000|2021-11-17 00:26:30|49.42|46.82|49.42|46.82|49.42|46.82|49.39|46.79|0
1637108880000|2021-11-17 00:28:00|49.45|46.85|49.49|46.89|49.49|46.89|49.45|46.85|0
1637108890000|2021-11-17 00:28:10|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637108900000|2021-11-17 00:28:20|49.49|46.89|49.52|46.92|49.52|46.92|49.49|46.89|0
1637108920000|2021-11-17 00:28:40|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1637108930000|2021-11-17 00:28:50|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1637108950000|2021-11-17 00:29:10|49.53|46.93|49.52|46.92|49.53|46.93|49.52|46.92|0
1637108970000|2021-11-17 00:29:30|49.48|46.88|49.48|46.88|49.5|46.9|49.48|46.88|0
1637109050000|2021-11-17 00:30:50|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1637109060000|2021-11-17 00:31:00|49.5|46.9|49.52|46.92|49.52|46.92|49.5|46.9|0
1637109100000|2021-11-17 00:31:40|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637109140000|2021-11-17 00:32:20|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1637109150000|2021-11-17 00:32:30|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637109180000|2021-11-17 00:33:00|49.5|46.9|49.5|46.9|49.52|46.92|49.5|46.9|0
1637109190000|2021-11-17 00:33:10|49.48|46.88|49.48|46.88|49.52|46.92|49.48|46.88|0
1637109210000|2021-11-17 00:33:30|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637109230000|2021-11-17 00:33:50|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637109240000|2021-11-17 00:34:00|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1637109250000|2021-11-17 00:34:10|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637109260000|2021-11-17 00:34:20|49.39|46.79|49.4|46.8|49.4|46.8|49.39|46.79|0
1637109270000|2021-11-17 00:34:30|49.42|46.82|49.39|46.79|49.42|46.82|49.39|46.79|0
1637109300000|2021-11-17 00:35:00|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1637109340000|2021-11-17 00:35:40|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637109360000|2021-11-17 00:36:00|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1637109370000|2021-11-17 00:36:10|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637109390000|2021-11-17 00:36:30|49.42|46.82|49.4|46.8|49.42|46.82|49.4|46.8|0
1637109400000|2021-11-17 00:36:40|49.39|46.79|49.35|46.75|49.39|46.79|49.35|46.75|0
1637109410000|2021-11-17 00:36:50|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637109420000|2021-11-17 00:37:00|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1637109440000|2021-11-17 00:37:20|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1637109460000|2021-11-17 00:37:40|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1637109470000|2021-11-17 00:37:50|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1637109500000|2021-11-17 00:38:20|49.32|46.72|49.34|46.74|49.34|46.74|49.32|46.72|0
1637109510000|2021-11-17 00:38:30|49.32|46.72|49.35|46.75|49.35|46.75|49.32|46.72|0
1637109540000|2021-11-17 00:39:00|49.32|46.72|49.35|46.75|49.35|46.75|49.32|46.72|0
1637109570000|2021-11-17 00:39:30|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1637109580000|2021-11-17 00:39:40|49.4|46.8|49.38|46.78|49.4|46.8|49.38|46.78|0
1637109620000|2021-11-17 00:40:20|49.37|46.77|49.38|46.78|49.38|46.78|49.35|46.75|0
1637109650000|2021-11-17 00:40:50|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1637109660000|2021-11-17 00:41:00|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1637109690000|2021-11-17 00:41:30|49.42|46.82|49.38|46.78|49.42|46.82|49.38|46.78|0
1637109730000|2021-11-17 00:42:10|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1637109760000|2021-11-17 00:42:40|49.45|46.85|49.45|46.85|49.48|46.88|49.45|46.85|0
1637109770000|2021-11-17 00:42:50|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1637109780000|2021-11-17 00:43:00|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637109790000|2021-11-17 00:43:10|49.42|46.82|49.45|46.85|49.45|46.85|49.42|46.82|0
1637109870000|2021-11-17 00:44:30|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637109880000|2021-11-17 00:44:40|49.45|46.85|49.48|46.88|49.48|46.88|49.45|46.85|0
1637109890000|2021-11-17 00:44:50|49.45|46.85|49.46|46.86|49.46|46.86|49.45|46.85|0
1637109900000|2021-11-17 00:45:00|49.48|46.88|49.45|46.85|49.48|46.88|49.45|46.85|0
1637109920000|2021-11-17 00:45:20|49.46|46.86|49.46|46.86|49.46|46.86|49.45|46.85|0
1637109930000|2021-11-17 00:45:30|49.45|46.85|49.48|46.88|49.48|46.88|49.45|46.85|0
1637109950000|2021-11-17 00:45:50|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637109960000|2021-11-17 00:46:00|49.48|46.88|49.48|46.88|49.51|46.91|49.48|46.88|0
1637109970000|2021-11-17 00:46:10|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637109980000|2021-11-17 00:46:20|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637110020000|2021-11-17 00:47:00|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637110050000|2021-11-17 00:47:30|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1637110060000|2021-11-17 00:47:40|49.51|46.91|49.54|46.94|49.54|46.94|49.51|46.91|0
1637110070000|2021-11-17 00:47:50|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1637110090000|2021-11-17 00:48:10|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1637110100000|2021-11-17 00:48:20|49.56|46.96|49.54|46.94|49.56|46.96|49.54|46.94|0
1637110110000|2021-11-17 00:48:30|49.51|46.91|49.57|46.97|49.57|46.97|49.51|46.91|0
1637110200000|2021-11-17 00:50:00|49.56|46.96|49.54|46.94|49.56|46.96|49.54|46.94|0
1637110210000|2021-11-17 00:50:10|49.51|46.91|49.51|46.91|49.54|46.94|49.51|46.91|0
1637110220000|2021-11-17 00:50:20|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1637110230000|2021-11-17 00:50:30|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637110290000|2021-11-17 00:51:30|49.48|46.88|49.51|46.91|49.51|46.91|49.48|46.88|0
1637110300000|2021-11-17 00:51:40|49.48|46.88|49.51|46.91|49.51|46.91|49.48|46.88|0
1637110310000|2021-11-17 00:51:50|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637110370000|2021-11-17 00:52:50|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637110440000|2021-11-17 00:54:00|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637110490000|2021-11-17 00:54:50|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1637110500000|2021-11-17 00:55:00|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637110510000|2021-11-17 00:55:10|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637110540000|2021-11-17 00:55:40|49.44|46.84|49.47|46.87|49.47|46.87|49.44|46.84|0
1637110550000|2021-11-17 00:55:50|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637110560000|2021-11-17 00:56:00|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637110570000|2021-11-17 00:56:10|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1637110580000|2021-11-17 00:56:20|49.51|46.91|49.47|46.87|49.51|46.91|49.47|46.87|0
1637110590000|2021-11-17 00:56:30|49.51|46.91|49.47|46.87|49.51|46.91|49.47|46.87|0
1637110630000|2021-11-17 00:57:10|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637110650000|2021-11-17 00:57:30|49.41|46.81|49.44|46.84|49.44|46.84|49.41|46.81|0
1637110660000|2021-11-17 00:57:40|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1637110670000|2021-11-17 00:57:50|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637110680000|2021-11-17 00:58:00|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1637110720000|2021-11-17 00:58:40|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1637110770000|2021-11-17 00:59:30|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1637110800000|2021-11-17 01:00:00|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637110810000|2021-11-17 01:00:10|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1637110820000|2021-11-17 01:00:20|49.34|46.74|49.38|46.78|49.38|46.78|49.34|46.74|0
1637110850000|2021-11-17 01:00:50|49.41|46.81|49.38|46.78|49.41|46.81|49.38|46.78|0
1637110860000|2021-11-17 01:01:00|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1637110920000|2021-11-17 01:02:00|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637110930000|2021-11-17 01:02:10|49.46|46.86|49.47|46.87|49.47|46.87|49.46|46.86|0
1637110940000|2021-11-17 01:02:20|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1637110950000|2021-11-17 01:02:30|49.52|46.92|49.5|46.9|49.52|46.92|49.5|46.9|0
1637110960000|2021-11-17 01:02:40|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637110980000|2021-11-17 01:03:00|49.44|46.84|49.44|46.84|49.47|46.87|49.44|46.84|0
1637111000000|2021-11-17 01:03:20|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1637111010000|2021-11-17 01:03:30|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637111020000|2021-11-17 01:03:40|49.46|46.86|49.44|46.84|49.46|46.86|49.44|46.84|0
1637111040000|2021-11-17 01:04:00|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637111050000|2021-11-17 01:04:10|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637111070000|2021-11-17 01:04:30|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637111080000|2021-11-17 01:04:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637111100000|2021-11-17 01:05:00|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637111130000|2021-11-17 01:05:30|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637111160000|2021-11-17 01:06:00|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637111200000|2021-11-17 01:06:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637111220000|2021-11-17 01:07:00|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637111270000|2021-11-17 01:07:50|49.5|46.9|49.47|46.87|49.5|46.9|49.47|46.87|0
1637111280000|2021-11-17 01:08:00|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1637111330000|2021-11-17 01:08:50|49.53|46.93|49.5|46.9|49.53|46.93|49.5|46.9|0
1637111350000|2021-11-17 01:09:10|49.47|46.87|49.48|46.88|49.48|46.88|49.47|46.87|0
1637111360000|2021-11-17 01:09:20|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1637111370000|2021-11-17 01:09:30|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637111390000|2021-11-17 01:09:50|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1637111400000|2021-11-17 01:10:00|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637111410000|2021-11-17 01:10:10|49.48|46.88|49.5|46.9|49.5|46.9|49.47|46.87|0
1637111430000|2021-11-17 01:10:30|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637111440000|2021-11-17 01:10:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637111450000|2021-11-17 01:10:50|49.42|46.82|49.44|46.84|49.44|46.84|49.42|46.82|0
1637111470000|2021-11-17 01:11:10|49.4|46.8|49.44|46.84|49.44|46.84|49.4|46.8|0
1637111510000|2021-11-17 01:11:50|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637111520000|2021-11-17 01:12:00|49.4|46.8|49.43|46.83|49.43|46.83|49.4|46.8|0
1637111600000|2021-11-17 01:13:20|49.4|46.8|49.43|46.83|49.43|46.83|49.4|46.8|0
1637111660000|2021-11-17 01:14:20|49.4|46.8|49.43|46.83|49.43|46.83|49.4|46.8|0
1637111670000|2021-11-17 01:14:30|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637111680000|2021-11-17 01:14:40|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637111690000|2021-11-17 01:14:50|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637111700000|2021-11-17 01:15:00|49.43|46.83|49.4|46.8|49.43|46.83|49.4|46.8|0
1637111720000|2021-11-17 01:15:20|49.37|46.77|49.4|46.8|49.4|46.8|49.37|46.77|0
1637111770000|2021-11-17 01:16:10|49.37|46.77|49.37|46.77|49.37|46.77|49.35|46.75|0
1637111780000|2021-11-17 01:16:20|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637111790000|2021-11-17 01:16:30|49.37|46.77|49.34|46.74|49.37|46.77|49.34|46.74|0
1637111800000|2021-11-17 01:16:40|49.37|46.77|49.37|46.77|49.37|46.77|49.34|46.74|0
1637111840000|2021-11-17 01:17:20|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637111850000|2021-11-17 01:17:30|49.35|46.75|49.37|46.77|49.37|46.77|49.35|46.75|0
1637111900000|2021-11-17 01:18:20|49.35|46.75|49.34|46.74|49.35|46.75|49.34|46.74|0
1637111930000|2021-11-17 01:18:50|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637111940000|2021-11-17 01:19:00|49.34|46.74|49.37|46.77|49.37|46.77|49.34|46.74|0
1637111950000|2021-11-17 01:19:10|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637112000000|2021-11-17 01:20:00|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637112050000|2021-11-17 01:20:50|49.34|46.74|49.37|46.77|49.37|46.77|49.34|46.74|0
1637112060000|2021-11-17 01:21:00|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1637112070000|2021-11-17 01:21:10|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637112080000|2021-11-17 01:21:20|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637112110000|2021-11-17 01:21:50|49.38|46.78|49.4|46.8|49.4|46.8|49.38|46.78|0
1637112120000|2021-11-17 01:22:00|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1637112130000|2021-11-17 01:22:10|49.38|46.78|49.37|46.77|49.38|46.78|49.37|46.77|0
1637112140000|2021-11-17 01:22:20|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637112180000|2021-11-17 01:23:00|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637112190000|2021-11-17 01:23:10|49.41|46.81|49.43|46.83|49.43|46.83|49.41|46.81|0
1637112220000|2021-11-17 01:23:40|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637112230000|2021-11-17 01:23:50|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637112290000|2021-11-17 01:24:50|49.41|46.81|49.43|46.83|49.43|46.83|49.41|46.81|0
1637112300000|2021-11-17 01:25:00|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1637112310000|2021-11-17 01:25:10|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637112320000|2021-11-17 01:25:20|49.4|46.8|49.43|46.83|49.43|46.83|49.4|46.8|0
1637112350000|2021-11-17 01:25:50|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637112370000|2021-11-17 01:26:10|49.38|46.78|49.36|46.76|49.38|46.78|49.36|46.76|0
1637112430000|2021-11-17 01:27:10|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637112450000|2021-11-17 01:27:30|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1637112460000|2021-11-17 01:27:40|49.36|46.76|49.4|46.8|49.4|46.8|49.36|46.76|0
1637112500000|2021-11-17 01:28:20|49.41|46.81|49.4|46.8|49.41|46.81|49.4|46.8|0
1637112590000|2021-11-17 01:29:50|49.41|46.81|49.4|46.8|49.43|46.83|49.4|46.8|0
1637112600000|2021-11-17 01:30:00|49.43|46.83|49.4|46.8|49.43|46.83|49.4|46.8|0
1637112610000|2021-11-17 01:30:10|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637112630000|2021-11-17 01:30:30|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1637112640000|2021-11-17 01:30:40|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637112660000|2021-11-17 01:31:00|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1637112670000|2021-11-17 01:31:10|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637112680000|2021-11-17 01:31:20|49.39|46.79|49.39|46.79|49.43|46.83|49.39|46.79|0
1637112700000|2021-11-17 01:31:40|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1637112720000|2021-11-17 01:32:00|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1637112730000|2021-11-17 01:32:10|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637112750000|2021-11-17 01:32:30|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1637112760000|2021-11-17 01:32:40|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637112770000|2021-11-17 01:32:50|49.44|46.84|49.46|46.86|49.46|46.86|49.44|46.84|0
1637112780000|2021-11-17 01:33:00|49.43|46.83|49.46|46.86|49.46|46.86|49.43|46.83|0
1637112790000|2021-11-17 01:33:10|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637112810000|2021-11-17 01:33:30|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1637112820000|2021-11-17 01:33:40|49.43|46.83|49.43|46.83|49.43|46.83|49.39|46.79|0
1637112850000|2021-11-17 01:34:10|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1637112860000|2021-11-17 01:34:20|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1637112870000|2021-11-17 01:34:30|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1637112900000|2021-11-17 01:35:00|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1637113010000|2021-11-17 01:36:50|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1637113020000|2021-11-17 01:37:00|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1637113030000|2021-11-17 01:37:10|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1637113060000|2021-11-17 01:37:40|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1637113080000|2021-11-17 01:38:00|49.36|46.76|49.39|46.79|49.39|46.79|49.36|46.76|0
1637113090000|2021-11-17 01:38:10|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1637113100000|2021-11-17 01:38:20|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1637113110000|2021-11-17 01:38:30|49.42|46.82|49.39|46.79|49.42|46.82|49.39|46.79|0
1637113120000|2021-11-17 01:38:40|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1637113150000|2021-11-17 01:39:10|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1637113170000|2021-11-17 01:39:30|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1637113190000|2021-11-17 01:39:50|49.52|46.92|49.58|46.98|49.58|46.98|49.52|46.92|0
1637113200000|2021-11-17 01:40:00|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1637113210000|2021-11-17 01:40:10|49.54|46.94|49.55|46.95|49.55|46.95|49.52|46.92|0
1637113220000|2021-11-17 01:40:20|49.52|46.92|49.58|46.98|49.58|46.98|49.52|46.92|0
1637113230000|2021-11-17 01:40:30|49.62|47.02|49.55|46.95|49.62|47.02|49.55|46.95|0
1637113240000|2021-11-17 01:40:40|49.58|46.98|49.62|47.02|49.62|47.02|49.58|46.98|0
1637113270000|2021-11-17 01:41:10|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1637113280000|2021-11-17 01:41:20|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1637113310000|2021-11-17 01:41:50|49.58|46.98|49.58|46.98|49.58|46.98|49.55|46.95|0
1637113320000|2021-11-17 01:42:00|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1637113340000|2021-11-17 01:42:20|49.49|46.89|49.49|46.89|49.52|46.92|49.49|46.89|0
1637113350000|2021-11-17 01:42:30|49.52|46.92|49.49|46.89|49.52|46.92|49.49|46.89|0
1637113360000|2021-11-17 01:42:40|49.5|46.9|49.52|46.92|49.52|46.92|49.5|46.9|0
1637113370000|2021-11-17 01:42:50|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1637113390000|2021-11-17 01:43:10|49.52|46.92|49.49|46.89|49.52|46.92|49.49|46.89|0
1637113400000|2021-11-17 01:43:20|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1637113410000|2021-11-17 01:43:30|49.5|46.9|49.52|46.92|49.52|46.92|49.5|46.9|0
1637113420000|2021-11-17 01:43:40|49.55|46.95|49.52|46.92|49.55|46.95|49.52|46.92|0
1637113430000|2021-11-17 01:43:50|49.53|46.93|49.55|46.95|49.55|46.95|49.53|46.93|0
1637113460000|2021-11-17 01:44:20|49.58|46.98|49.58|46.98|49.58|46.98|49.57|46.97|0
1637113470000|2021-11-17 01:44:30|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1637113480000|2021-11-17 01:44:40|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1637113490000|2021-11-17 01:44:50|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1637113510000|2021-11-17 01:45:10|49.61|47.01|49.65|47.05|49.65|47.05|49.61|47.01|0
1637113520000|2021-11-17 01:45:20|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1637113530000|2021-11-17 01:45:30|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1637113540000|2021-11-17 01:45:40|49.57|46.97|49.58|46.98|49.58|46.98|49.57|46.97|0
1637113550000|2021-11-17 01:45:50|49.57|46.97|49.58|46.98|49.58|46.98|49.55|46.95|0
1637113560000|2021-11-17 01:46:00|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1637113570000|2021-11-17 01:46:10|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1637113580000|2021-11-17 01:46:20|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1637113590000|2021-11-17 01:46:30|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1637113600000|2021-11-17 01:46:40|49.6|47|49.58|46.98|49.6|47|49.58|46.98|0
1637113610000|2021-11-17 01:46:50|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1637113620000|2021-11-17 01:47:00|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1637113630000|2021-11-17 01:47:10|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1637113640000|2021-11-17 01:47:20|49.53|46.93|49.55|46.95|49.55|46.95|49.53|46.93|0
1637113670000|2021-11-17 01:47:50|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1637113680000|2021-11-17 01:48:00|49.53|46.93|49.55|46.95|49.55|46.95|49.53|46.93|0
1637113690000|2021-11-17 01:48:10|49.52|46.92|49.55|46.95|49.55|46.95|49.52|46.92|0
1637113700000|2021-11-17 01:48:20|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1637113710000|2021-11-17 01:48:30|49.55|46.95|49.55|46.95|49.55|46.95|49.53|46.93|0
1637113720000|2021-11-17 01:48:40|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1637113730000|2021-11-17 01:48:50|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1637113750000|2021-11-17 01:49:10|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1637113760000|2021-11-17 01:49:20|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1637113780000|2021-11-17 01:49:40|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1637113820000|2021-11-17 01:50:20|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1637113830000|2021-11-17 01:50:30|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637113840000|2021-11-17 01:50:40|49.53|46.93|49.55|46.95|49.55|46.95|49.53|46.93|0
1637113850000|2021-11-17 01:50:50|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637113860000|2021-11-17 01:51:00|49.5|46.9|49.48|46.88|49.5|46.9|49.48|46.88|0
1637113900000|2021-11-17 01:51:40|49.45|46.85|49.48|46.88|49.48|46.88|49.45|46.85|0
1637113910000|2021-11-17 01:51:50|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637113920000|2021-11-17 01:52:00|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637113930000|2021-11-17 01:52:10|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637113950000|2021-11-17 01:52:30|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1637113980000|2021-11-17 01:53:00|49.51|46.91|49.58|46.98|49.58|46.98|49.51|46.91|0
1637113990000|2021-11-17 01:53:10|49.55|46.95|49.55|46.95|49.56|46.96|49.55|46.95|0
1637114030000|2021-11-17 01:53:50|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637114040000|2021-11-17 01:54:00|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637114060000|2021-11-17 01:54:20|49.47|46.87|49.48|46.88|49.48|46.88|49.47|46.87|0
1637114070000|2021-11-17 01:54:30|49.45|46.85|49.48|46.88|49.48|46.88|49.45|46.85|0
1637114100000|2021-11-17 01:55:00|49.45|46.85|49.48|46.88|49.48|46.88|49.45|46.85|0
1637114110000|2021-11-17 01:55:10|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637114120000|2021-11-17 01:55:20|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637114150000|2021-11-17 01:55:50|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637114160000|2021-11-17 01:56:00|49.48|46.88|49.48|46.88|49.48|46.88|49.45|46.85|0
1637114190000|2021-11-17 01:56:30|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637114240000|2021-11-17 01:57:20|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637114250000|2021-11-17 01:57:30|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637114260000|2021-11-17 01:57:40|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637114280000|2021-11-17 01:58:00|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637114290000|2021-11-17 01:58:10|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637114300000|2021-11-17 01:58:20|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637114310000|2021-11-17 01:58:30|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637114340000|2021-11-17 01:59:00|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1637114350000|2021-11-17 01:59:10|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637114370000|2021-11-17 01:59:30|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1637114380000|2021-11-17 01:59:40|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637114390000|2021-11-17 01:59:50|49.5|46.9|49.51|46.91|49.51|46.91|49.5|46.9|0
1637114420000|2021-11-17 02:00:20|49.48|46.88|49.51|46.91|49.51|46.91|49.48|46.88|0
1637114440000|2021-11-17 02:00:40|49.5|46.9|49.48|46.88|49.51|46.91|49.48|46.88|0
1637114450000|2021-11-17 02:00:50|49.51|46.91|49.51|46.91|49.51|46.91|49.48|46.88|0
1637114460000|2021-11-17 02:01:00|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1637114470000|2021-11-17 02:01:10|49.51|46.91|49.49|46.89|49.51|46.91|49.49|46.89|0
1637114480000|2021-11-17 02:01:20|49.48|46.88|49.51|46.91|49.51|46.91|49.48|46.88|0
1637114490000|2021-11-17 02:01:30|49.54|46.94|49.51|46.91|49.54|46.94|49.51|46.91|0
1637114500000|2021-11-17 02:01:40|49.53|46.93|49.54|46.94|49.54|46.94|49.51|46.91|0
1637114530000|2021-11-17 02:02:10|49.57|46.97|49.59|46.99|49.59|46.99|49.57|46.97|0
1637114540000|2021-11-17 02:02:20|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1637114550000|2021-11-17 02:02:30|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1637114570000|2021-11-17 02:02:50|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1637114580000|2021-11-17 02:03:00|49.64|47.04|49.62|47.02|49.64|47.04|49.62|47.02|0
1637114590000|2021-11-17 02:03:10|49.64|47.04|49.61|47.01|49.64|47.04|49.61|47.01|0
1637114600000|2021-11-17 02:03:20|49.64|47.04|49.61|47.01|49.64|47.04|49.61|47.01|0
1637114610000|2021-11-17 02:03:30|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1637114620000|2021-11-17 02:03:40|49.62|47.02|49.61|47.01|49.62|47.02|49.61|47.01|0
1637114640000|2021-11-17 02:04:00|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1637114700000|2021-11-17 02:05:00|49.65|47.05|49.64|47.04|49.65|47.05|49.64|47.04|0
1637114730000|2021-11-17 02:05:30|49.67|47.07|49.65|47.05|49.67|47.07|49.65|47.05|0
1637114740000|2021-11-17 02:05:40|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1637114770000|2021-11-17 02:06:10|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1637114810000|2021-11-17 02:06:50|49.6|47|49.6|47|49.6|47|49.6|47|0
1637114880000|2021-11-17 02:08:00|49.59|46.99|49.6|47|49.6|47|49.59|46.99|0
1637114950000|2021-11-17 02:09:10|49.59|46.99|49.6|47|49.6|47|49.59|46.99|0
1637114970000|2021-11-17 02:09:30|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1637115060000|2021-11-17 02:11:00|49.6|47|49.57|46.97|49.6|47|49.57|46.97|0
1637115070000|2021-11-17 02:11:10|49.6|47|49.6|47|49.6|47|49.59|46.99|0
1637115080000|2021-11-17 02:11:20|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1637115100000|2021-11-17 02:11:40|49.54|46.94|49.55|46.95|49.57|46.97|49.54|46.94|0
1637115110000|2021-11-17 02:11:50|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1637115120000|2021-11-17 02:12:00|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1637115140000|2021-11-17 02:12:20|49.55|46.95|49.57|46.97|49.57|46.97|49.55|46.95|0
1637115180000|2021-11-17 02:13:00|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1637115210000|2021-11-17 02:13:30|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1637115250000|2021-11-17 02:14:10|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1637115290000|2021-11-17 02:14:50|49.47|46.87|49.5|46.9|49.5|46.9|49.47|46.87|0
1637115300000|2021-11-17 02:15:00|49.49|46.89|49.47|46.87|49.49|46.89|49.47|46.87|0
1637115320000|2021-11-17 02:15:20|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1637115330000|2021-11-17 02:15:30|49.49|46.89|49.47|46.87|49.5|46.9|49.47|46.87|0
1637115340000|2021-11-17 02:15:40|49.5|46.9|49.5|46.9|49.5|46.9|49.49|46.89|0
1637115440000|2021-11-17 02:17:20|49.54|46.94|49.54|46.94|49.54|46.94|49.52|46.92|0
1637115450000|2021-11-17 02:17:30|49.52|46.92|49.54|46.94|49.54|46.94|49.52|46.92|0
1637115460000|2021-11-17 02:17:40|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1637115490000|2021-11-17 02:18:10|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1637115520000|2021-11-17 02:18:40|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1637115560000|2021-11-17 02:19:20|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1637115570000|2021-11-17 02:19:30|49.47|46.87|49.47|46.87|49.5|46.9|49.47|46.87|0
1637115580000|2021-11-17 02:19:40|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1637115590000|2021-11-17 02:19:50|49.49|46.89|49.47|46.87|49.49|46.89|49.47|46.87|0
1637115600000|2021-11-17 02:20:00|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637115630000|2021-11-17 02:20:30|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1637115700000|2021-11-17 02:21:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1637115720000|2021-11-17 02:22:00|49.45|46.85|49.44|46.84|49.45|46.85|49.44|46.84|0
1637115760000|2021-11-17 02:22:40|49.45|46.85|49.45|46.85|49.47|46.87|49.45|46.85|0
1637115770000|2021-11-17 02:22:50|49.47|46.87|49.44|46.84|49.47|46.87|49.44|46.84|0
1637115850000|2021-11-17 02:24:10|49.45|46.85|50.04|47.44|50.04|47.44|49.45|46.85|0
1637115870000|2021-11-17 02:24:30|50|47.4|50|47.4|50|47.4|50|47.4|0
1637115970000|2021-11-17 02:26:10|50.04|47.44|50.04|47.44|50.04|47.44|50.04|47.44|0
1637116060000|2021-11-17 02:27:40|50.03|47.43|50.03|47.43|50.03|47.43|50.03|47.43|0
1637116080000|2021-11-17 02:28:00|50.07|47.47|50.07|47.47|50.07|47.47|50.07|47.47|0
1637116120000|2021-11-17 02:28:40|50.05|47.45|50.07|47.47|50.07|47.47|50.05|47.45|0
1637116150000|2021-11-17 02:29:10|50.03|47.43|50.03|47.43|50.03|47.43|50.03|47.43|0
1637116160000|2021-11-17 02:29:20|50.07|47.47|50.03|47.43|50.07|47.47|50.03|47.43|0
1637116250000|2021-11-17 02:30:50|50|47.4|50|47.4|50|47.4|50|47.4|0
1637116260000|2021-11-17 02:31:00|50.03|47.43|50.03|47.43|50.03|47.43|50.03|47.43|0
1637116280000|2021-11-17 02:31:20|50.07|47.47|50.07|47.47|50.07|47.47|50.07|47.47|0
1637116290000|2021-11-17 02:31:30|50.1|47.5|50.07|47.47|50.1|47.5|50.07|47.47|0
1637116300000|2021-11-17 02:31:40|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1637116340000|2021-11-17 02:32:20|50.07|47.47|50.07|47.47|50.07|47.47|50.07|47.47|0
1637116380000|2021-11-17 02:33:00|50.06|47.46|50.06|47.46|50.1|47.5|50.06|47.46|0
1637116400000|2021-11-17 02:33:20|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1637116420000|2021-11-17 02:33:40|50.06|47.46|50.06|47.46|50.06|47.46|50.06|47.46|0
1637116540000|2021-11-17 02:35:40|50.05|47.45|50.05|47.45|50.05|47.45|50.05|47.45|0
1637116550000|2021-11-17 02:35:50|50.06|47.46|50.05|47.45|50.06|47.46|50.05|47.45|0
1637116560000|2021-11-17 02:36:00|50.03|47.43|50.03|47.43|50.03|47.43|50.03|47.43|0
1637116650000|2021-11-17 02:37:30|50.06|47.46|50.06|47.46|50.06|47.46|50.06|47.46|0
1637116660000|2021-11-17 02:37:40|50.05|47.45|50.06|47.46|50.06|47.46|50.05|47.45|0
1637116670000|2021-11-17 02:37:50|50.03|47.43|50.06|47.46|50.06|47.46|50.03|47.43|0
1637116680000|2021-11-17 02:38:00|50.05|47.45|50.06|47.46|50.06|47.46|50.05|47.45|0
1637116690000|2021-11-17 02:38:10|50.08|47.48|50.1|47.5|50.1|47.5|50.08|47.48|0
1637116700000|2021-11-17 02:38:20|50.09|47.49|50.09|47.49|50.09|47.49|50.09|47.49|0
1637116710000|2021-11-17 02:38:30|50.06|47.46|50.06|47.46|50.06|47.46|50.06|47.46|0
1637116790000|2021-11-17 02:39:50|50.09|47.49|50.08|47.48|50.09|47.49|50.08|47.48|0
1637116800000|2021-11-17 02:40:00|50.13|47.53|50.13|47.53|50.13|47.53|50.09|47.49|0
1637116810000|2021-11-17 02:40:10|50.09|47.49|50.09|47.49|50.09|47.49|50.09|47.49|0
1637116820000|2021-11-17 02:40:20|50.13|47.53|50.13|47.53|50.13|47.53|50.13|47.53|0
1637116830000|2021-11-17 02:40:30|50.09|47.49|50.09|47.49|50.09|47.49|50.09|47.49|0
1637116840000|2021-11-17 02:40:40|50.13|47.53|50.13|47.53|50.13|47.53|50.13|47.53|0
1637116970000|2021-11-17 02:42:50|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1637116980000|2021-11-17 02:43:00|50.13|47.53|50.16|47.56|50.16|47.56|50.13|47.53|0
1637117020000|2021-11-17 02:43:40|50.14|47.54|50.16|47.56|50.16|47.56|50.14|47.54|0
1637117070000|2021-11-17 02:44:30|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1637117080000|2021-11-17 02:44:40|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1637117100000|2021-11-17 02:45:00|50.14|47.54|50.16|47.56|50.16|47.56|50.14|47.54|0
1637117110000|2021-11-17 02:45:10|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1637117250000|2021-11-17 02:47:30|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1637117260000|2021-11-17 02:47:40|50.16|47.56|50.12|47.52|50.16|47.56|50.12|47.52|0
1637117290000|2021-11-17 02:48:10|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1637117310000|2021-11-17 02:48:30|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1637117320000|2021-11-17 02:48:40|50.09|47.49|50.09|47.49|50.09|47.49|50.09|47.49|0
1637117400000|2021-11-17 02:50:00|50.11|47.51|50.12|47.52|50.12|47.52|50.11|47.51|0
1637117410000|2021-11-17 02:50:10|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637117450000|2021-11-17 02:50:50|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637117480000|2021-11-17 02:51:20|50.17|47.57|50.17|47.57|50.17|47.57|50.17|47.57|0
1637117490000|2021-11-17 02:51:30|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637117530000|2021-11-17 02:52:10|50.22|47.62|50.25|47.65|50.28|47.68|50.22|47.62|0
1637117540000|2021-11-17 02:52:20|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1637117550000|2021-11-17 02:52:30|50.25|47.65|50.28|47.68|50.28|47.68|50.25|47.65|0
1637117580000|2021-11-17 02:53:00|50.32|47.72|50.31|47.71|50.32|47.72|50.31|47.71|0
1637117590000|2021-11-17 02:53:10|50.35|47.75|50.28|47.68|50.35|47.75|50.28|47.68|0
1637117620000|2021-11-17 02:53:40|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1637117630000|2021-11-17 02:53:50|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1637117680000|2021-11-17 02:54:40|50.27|47.67|50.28|47.68|50.28|47.68|50.27|47.67|0
1637117930000|2021-11-17 02:58:50|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1637117980000|2021-11-17 02:59:40|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1637118030000|2021-11-17 03:00:30|50.31|47.71|50.28|47.68|50.31|47.71|50.28|47.68|0
1637118070000|2021-11-17 03:01:10|50.31|47.71|50.28|47.68|50.31|47.71|50.28|47.68|0
1637118110000|2021-11-17 03:01:50|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1637118140000|2021-11-17 03:02:20|50.21|47.61|50.18|47.58|50.21|47.61|50.18|47.58|0
1637118160000|2021-11-17 03:02:40|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637118170000|2021-11-17 03:02:50|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637118210000|2021-11-17 03:03:30|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637118240000|2021-11-17 03:04:00|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637118380000|2021-11-17 03:06:20|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637118420000|2021-11-17 03:07:00|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637118430000|2021-11-17 03:07:10|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637118440000|2021-11-17 03:07:20|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637118480000|2021-11-17 03:08:00|50.15|47.55|50.18|47.58|50.18|47.58|50.15|47.55|0
1637118500000|2021-11-17 03:08:20|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637118510000|2021-11-17 03:08:30|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637118550000|2021-11-17 03:09:10|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637118570000|2021-11-17 03:09:30|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1637118580000|2021-11-17 03:09:40|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637118630000|2021-11-17 03:10:30|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1637118640000|2021-11-17 03:10:40|50.21|47.61|50.24|47.64|50.24|47.64|50.21|47.61|0
1637118650000|2021-11-17 03:10:50|50.23|47.63|50.21|47.61|50.24|47.64|50.21|47.61|0
1637118660000|2021-11-17 03:11:00|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1637118670000|2021-11-17 03:11:10|50.26|47.66|50.27|47.67|50.27|47.67|50.26|47.66|0
1637118680000|2021-11-17 03:11:20|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1637118690000|2021-11-17 03:11:30|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1637118700000|2021-11-17 03:11:40|50.24|47.64|50.27|47.67|50.27|47.67|50.24|47.64|0
1637118730000|2021-11-17 03:12:10|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1637118740000|2021-11-17 03:12:20|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1637118760000|2021-11-17 03:12:40|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1637118800000|2021-11-17 03:13:20|50.34|47.74|50.37|47.77|50.37|47.77|50.34|47.74|0
1637118810000|2021-11-17 03:13:30|50.34|47.74|50.37|47.77|50.37|47.77|50.34|47.74|0
1637118830000|2021-11-17 03:13:50|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637118840000|2021-11-17 03:14:00|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637118850000|2021-11-17 03:14:10|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637118860000|2021-11-17 03:14:20|50.32|47.72|50.31|47.71|50.34|47.74|50.31|47.71|0
1637118910000|2021-11-17 03:15:10|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637118920000|2021-11-17 03:15:20|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1637118940000|2021-11-17 03:15:40|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637118980000|2021-11-17 03:16:20|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1637118990000|2021-11-17 03:16:30|50.34|47.74|50.32|47.72|50.34|47.74|50.32|47.72|0
1637119000000|2021-11-17 03:16:40|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1637119070000|2021-11-17 03:17:50|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637119120000|2021-11-17 03:18:40|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637119150000|2021-11-17 03:19:10|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1637119180000|2021-11-17 03:19:40|50.43|47.83|50.4|47.8|50.43|47.83|50.4|47.8|0
1637119200000|2021-11-17 03:20:00|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637119210000|2021-11-17 03:20:10|50.47|47.87|50.53|47.93|50.53|47.93|50.47|47.87|0
1637119220000|2021-11-17 03:20:20|50.56|47.96|50.6|48|50.6|48|50.53|47.93|0
1637119240000|2021-11-17 03:20:40|50.56|47.96|50.56|47.96|50.56|47.96|50.56|47.96|0
1637119250000|2021-11-17 03:20:50|50.53|47.93|50.53|47.93|50.53|47.93|50.53|47.93|0
1637119260000|2021-11-17 03:21:00|50.56|47.96|50.56|47.96|50.56|47.96|50.56|47.96|0
1637119270000|2021-11-17 03:21:10|50.55|47.95|50.56|47.96|50.56|47.96|50.55|47.95|0
1637119290000|2021-11-17 03:21:30|50.55|47.95|50.6|48|50.6|48|50.55|47.95|0
1637119300000|2021-11-17 03:21:40|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1637119310000|2021-11-17 03:21:50|50.56|47.96|50.56|47.96|50.59|47.99|50.56|47.96|0
1637119330000|2021-11-17 03:22:10|50.59|47.99|50.63|48.03|50.63|48.03|50.59|47.99|0
1637119340000|2021-11-17 03:22:20|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1637119350000|2021-11-17 03:22:30|50.63|48.03|50.63|48.03|50.63|48.03|50.63|48.03|0
1637119360000|2021-11-17 03:22:40|50.59|47.99|50.63|48.03|50.63|48.03|50.59|47.99|0
1637119370000|2021-11-17 03:22:50|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1637119380000|2021-11-17 03:23:00|50.63|48.03|50.63|48.03|50.63|48.03|50.63|48.03|0
1637119390000|2021-11-17 03:23:10|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1637119430000|2021-11-17 03:23:50|50.61|48.01|50.61|48.01|50.61|48.01|50.61|48.01|0
1637119440000|2021-11-17 03:24:00|50.63|48.03|50.59|47.99|50.63|48.03|50.59|47.99|0
1637119450000|2021-11-17 03:24:10|50.63|48.03|50.63|48.03|50.63|48.03|50.63|48.03|0
1637119460000|2021-11-17 03:24:20|50.66|48.06|50.69|48.09|50.69|48.09|50.66|48.06|0
1637119470000|2021-11-17 03:24:30|50.66|48.06|50.69|48.09|50.69|48.09|50.66|48.06|0
1637119490000|2021-11-17 03:24:50|50.72|48.12|50.69|48.09|50.72|48.12|50.69|48.09|0
1637119500000|2021-11-17 03:25:00|50.76|48.16|50.72|48.12|50.76|48.16|50.72|48.12|0
1637119540000|2021-11-17 03:25:40|50.69|48.09|50.69|48.09|50.69|48.09|50.69|48.09|0
1637119570000|2021-11-17 03:26:10|50.66|48.06|50.66|48.06|50.66|48.06|50.66|48.06|0
1637119590000|2021-11-17 03:26:30|50.64|48.04|50.66|48.06|50.66|48.06|50.64|48.04|0
1637119610000|2021-11-17 03:26:50|50.63|48.03|50.63|48.03|50.63|48.03|50.63|48.03|0
1637119630000|2021-11-17 03:27:10|50.66|48.06|50.66|48.06|50.66|48.06|50.66|48.06|0
1637119640000|2021-11-17 03:27:20|50.63|48.03|50.63|48.03|50.63|48.03|50.63|48.03|0
1637119650000|2021-11-17 03:27:30|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1637119660000|2021-11-17 03:27:40|50.63|48.03|50.62|48.02|50.63|48.03|50.62|48.02|0
1637119670000|2021-11-17 03:27:50|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1637119680000|2021-11-17 03:28:00|50.62|48.02|50.62|48.02|50.62|48.02|50.62|48.02|0
1637119770000|2021-11-17 03:29:30|50.66|48.06|50.62|48.02|50.66|48.06|50.62|48.02|0
1637119810000|2021-11-17 03:30:10|50.59|47.99|50.62|48.02|50.62|48.02|50.59|47.99|0
1637119820000|2021-11-17 03:30:20|50.61|48.01|50.62|48.02|50.62|48.02|50.59|47.99|0
1637119840000|2021-11-17 03:30:40|50.59|47.99|50.61|48.01|50.61|48.01|50.59|47.99|0
1637119850000|2021-11-17 03:30:50|50.62|48.02|50.62|48.02|50.62|48.02|50.61|48.01|0
1637119870000|2021-11-17 03:31:10|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1637119910000|2021-11-17 03:31:50|50.56|47.96|50.59|47.99|50.59|47.99|50.56|47.96|0
1637119950000|2021-11-17 03:32:30|50.56|47.96|50.56|47.96|50.56|47.96|50.56|47.96|0
1637119970000|2021-11-17 03:32:50|50.54|47.94|50.56|47.96|50.56|47.96|50.54|47.94|0
1637119980000|2021-11-17 03:33:00|50.53|47.93|50.56|47.96|50.56|47.96|50.53|47.93|0
1637120050000|2021-11-17 03:34:10|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1637120060000|2021-11-17 03:34:20|50.56|47.96|50.56|47.96|50.56|47.96|50.56|47.96|0
1637120140000|2021-11-17 03:35:40|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1637120150000|2021-11-17 03:35:50|50.56|47.96|50.56|47.96|50.56|47.96|50.56|47.96|0
1637120180000|2021-11-17 03:36:20|50.59|47.99|50.59|47.99|50.59|47.99|50.56|47.96|0
1637120230000|2021-11-17 03:37:10|50.61|48.01|50.59|47.99|50.61|48.01|50.59|47.99|0
1637120280000|2021-11-17 03:38:00|50.62|48.02|50.62|48.02|50.62|48.02|50.62|48.02|0
1637120290000|2021-11-17 03:38:10|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1637120320000|2021-11-17 03:38:40|50.62|48.02|50.62|48.02|50.62|48.02|50.62|48.02|0
1637120340000|2021-11-17 03:39:00|50.65|48.05|50.62|48.02|50.65|48.05|50.62|48.02|0
1637120370000|2021-11-17 03:39:30|50.65|48.05|50.65|48.05|50.65|48.05|50.65|48.05|0
1637120380000|2021-11-17 03:39:40|50.62|48.02|50.62|48.02|50.62|48.02|50.62|48.02|0
1637120460000|2021-11-17 03:41:00|50.64|48.04|50.65|48.05|50.68|48.08|50.64|48.04|0
1637120470000|2021-11-17 03:41:10|50.68|48.08|50.65|48.05|50.68|48.08|50.65|48.05|0
1637120480000|2021-11-17 03:41:20|50.62|48.02|50.62|48.02|50.62|48.02|50.62|48.02|0
1637120500000|2021-11-17 03:41:40|50.59|47.99|50.62|48.02|50.62|48.02|50.59|47.99|0
1637120510000|2021-11-17 03:41:50|50.64|48.04|50.64|48.04|50.64|48.04|50.64|48.04|0
1637120520000|2021-11-17 03:42:00|50.62|48.02|50.65|48.05|50.65|48.05|50.62|48.02|0
1637120530000|2021-11-17 03:42:10|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1637120540000|2021-11-17 03:42:20|50.72|48.12|50.68|48.08|50.72|48.12|50.68|48.08|0
1637120560000|2021-11-17 03:42:40|50.78|48.18|50.78|48.18|50.78|48.18|50.78|48.18|0
1637120570000|2021-11-17 03:42:50|50.75|48.15|50.75|48.15|50.78|48.18|50.75|48.15|0
1637120580000|2021-11-17 03:43:00|50.77|48.17|50.85|48.25|50.85|48.25|50.77|48.17|0
1637120590000|2021-11-17 03:43:10|50.81|48.21|50.81|48.21|50.81|48.21|50.81|48.21|0
1637120610000|2021-11-17 03:43:30|50.78|48.18|50.78|48.18|50.78|48.18|50.78|48.18|0
1637120630000|2021-11-17 03:43:50|50.77|48.17|50.77|48.17|50.77|48.17|50.77|48.17|0
1637120640000|2021-11-17 03:44:00|50.75|48.15|50.78|48.18|50.78|48.18|50.75|48.15|0
1637120650000|2021-11-17 03:44:10|50.75|48.15|50.78|48.18|50.78|48.18|50.75|48.15|0
1637120710000|2021-11-17 03:45:10|50.85|48.25|50.85|48.25|50.85|48.25|50.85|48.25|0
1637120720000|2021-11-17 03:45:20|50.88|48.28|50.88|48.28|50.88|48.28|50.88|48.28|0
1637120790000|2021-11-17 03:46:30|50.91|48.31|50.91|48.31|50.91|48.31|50.91|48.31|0
1637120800000|2021-11-17 03:46:40|50.88|48.28|50.88|48.28|50.88|48.28|50.88|48.28|0
1637120880000|2021-11-17 03:48:00|50.91|48.31|50.91|48.31|50.91|48.31|50.91|48.31|0
1637120910000|2021-11-17 03:48:30|50.88|48.28|50.88|48.28|50.88|48.28|50.88|48.28|0
1637120940000|2021-11-17 03:49:00|50.84|48.24|50.84|48.24|50.84|48.24|50.84|48.24|0
1637121000000|2021-11-17 03:50:00|50.81|48.21|50.81|48.21|50.81|48.21|50.81|48.21|0
1637121010000|2021-11-17 03:50:10|50.84|48.24|50.84|48.24|50.84|48.24|50.84|48.24|0
1637121020000|2021-11-17 03:50:20|50.83|48.23|50.84|48.24|50.84|48.24|50.83|48.23|0
1637121030000|2021-11-17 03:50:30|50.81|48.21|50.81|48.21|50.81|48.21|50.81|48.21|0
1637121080000|2021-11-17 03:51:20|50.84|48.24|50.84|48.24|50.84|48.24|50.84|48.24|0
1637121140000|2021-11-17 03:52:20|50.81|48.21|50.81|48.21|50.81|48.21|50.81|48.21|0
1637121170000|2021-11-17 03:52:50|50.78|48.18|50.79|48.19|50.79|48.19|50.78|48.18|0
1637121180000|2021-11-17 03:53:00|50.78|48.18|50.79|48.19|50.79|48.19|50.78|48.18|0
1637121190000|2021-11-17 03:53:10|50.78|48.18|50.78|48.18|50.78|48.18|50.78|48.18|0
1637121250000|2021-11-17 03:54:10|50.74|48.14|50.74|48.14|50.74|48.14|50.74|48.14|0
1637121280000|2021-11-17 03:54:40|50.78|48.18|50.76|48.16|50.78|48.18|50.76|48.16|0
1637121290000|2021-11-17 03:54:50|50.74|48.14|50.74|48.14|50.74|48.14|50.74|48.14|0
1637121380000|2021-11-17 03:56:20|50.71|48.11|50.74|48.14|50.74|48.14|50.71|48.11|0
1637121490000|2021-11-17 03:58:10|50.71|48.11|50.71|48.11|50.71|48.11|50.71|48.11|0
1637121520000|2021-11-17 03:58:40|50.74|48.14|50.74|48.14|50.74|48.14|50.74|48.14|0
1637121570000|2021-11-17 03:59:30|50.77|48.17|50.77|48.17|50.77|48.17|50.77|48.17|0
1637121580000|2021-11-17 03:59:40|50.74|48.14|50.74|48.14|50.74|48.14|50.74|48.14|0
1637121610000|2021-11-17 04:00:10|50.71|48.11|50.71|48.11|50.71|48.11|50.71|48.11|0
1637121640000|2021-11-17 04:00:40|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1637121770000|2021-11-17 04:02:50|50.69|48.09|50.69|48.09|50.69|48.09|50.69|48.09|0
1637121780000|2021-11-17 04:03:00|50.71|48.11|50.68|48.08|50.71|48.11|50.68|48.08|0
1637121790000|2021-11-17 04:03:10|50.64|48.04|50.64|48.04|50.64|48.04|50.61|48.01|0
1637121810000|2021-11-17 04:03:30|50.67|48.07|50.67|48.07|50.67|48.07|50.67|48.07|0
1637121820000|2021-11-17 04:03:40|50.64|48.04|50.64|48.04|50.64|48.04|50.64|48.04|0
1637121840000|2021-11-17 04:04:00|50.67|48.07|50.64|48.04|50.67|48.07|50.64|48.04|0
1637121910000|2021-11-17 04:05:10|50.61|48.01|50.61|48.01|50.61|48.01|50.61|48.01|0
1637122030000|2021-11-17 04:07:10|50.64|48.04|50.64|48.04|50.64|48.04|50.64|48.04|0
1637122150000|2021-11-17 04:09:10|50.67|48.07|50.67|48.07|50.67|48.07|50.67|48.07|0
1637122160000|2021-11-17 04:09:20|50.64|48.04|50.64|48.04|50.64|48.04|50.64|48.04|0
1637122180000|2021-11-17 04:09:40|50.66|48.06|50.64|48.04|50.66|48.06|50.64|48.04|0
1637122200000|2021-11-17 04:10:00|50.67|48.07|50.66|48.06|50.67|48.07|50.66|48.06|0
1637122210000|2021-11-17 04:10:10|50.64|48.04|50.64|48.04|50.64|48.04|50.64|48.04|0
1637122260000|2021-11-17 04:11:00|50.61|48.01|50.61|48.01|50.61|48.01|50.61|48.01|0
1637122290000|2021-11-17 04:11:30|50.57|47.97|50.57|47.97|50.57|47.97|50.57|47.97|0
1637122350000|2021-11-17 04:12:30|50.56|47.96|50.56|47.96|50.56|47.96|50.56|47.96|0
1637122360000|2021-11-17 04:12:40|50.54|47.94|50.54|47.94|50.57|47.97|50.54|47.94|0
1637122380000|2021-11-17 04:13:00|50.57|47.97|50.57|47.97|50.57|47.97|50.57|47.97|0
1637122390000|2021-11-17 04:13:10|50.54|47.94|50.54|47.94|50.54|47.94|50.54|47.94|0
1637122430000|2021-11-17 04:13:50|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1637122440000|2021-11-17 04:14:00|50.51|47.91|50.51|47.91|50.51|47.91|50.48|47.88|0
1637122470000|2021-11-17 04:14:30|50.49|47.89|50.49|47.89|50.49|47.89|50.49|47.89|0
1637122480000|2021-11-17 04:14:40|50.47|47.87|50.47|47.87|50.47|47.87|50.47|47.87|0
1637122490000|2021-11-17 04:14:50|50.51|47.91|50.51|47.91|50.51|47.91|50.51|47.91|0
1637122500000|2021-11-17 04:15:00|50.49|47.89|50.51|47.91|50.51|47.91|50.49|47.89|0
1637122540000|2021-11-17 04:15:40|50.47|47.87|50.47|47.87|50.47|47.87|50.47|47.87|0
1637122860000|2021-11-17 04:21:00|50.5|47.9|50.47|47.87|50.5|47.9|50.47|47.87|0
1637122870000|2021-11-17 04:21:10|50.5|47.9|50.49|47.89|50.5|47.9|50.47|47.87|0
1637122880000|2021-11-17 04:21:20|50.5|47.9|50.5|47.9|50.5|47.9|50.5|47.9|0
1637122940000|2021-11-17 04:22:20|50.54|47.94|50.54|47.94|50.54|47.94|50.54|47.94|0
1637122990000|2021-11-17 04:23:10|50.57|47.97|50.57|47.97|50.57|47.97|50.57|47.97|0
1637123210000|2021-11-17 04:26:50|50.55|47.95|50.57|47.97|50.57|47.97|50.55|47.95|0
1637123240000|2021-11-17 04:27:20|50.53|47.93|50.53|47.93|50.57|47.97|50.53|47.93|0
1637123300000|2021-11-17 04:28:20|50.57|47.97|50.57|47.97|50.57|47.97|50.57|47.97|0
1637123350000|2021-11-17 04:29:10|50.53|47.93|50.53|47.93|50.53|47.93|50.53|47.93|0
1637123400000|2021-11-17 04:30:00|50.55|47.95|50.57|47.97|50.57|47.97|50.55|47.95|0
1637123440000|2021-11-17 04:30:40|50.6|48|50.6|48|50.6|48|50.6|48|0
1637123640000|2021-11-17 04:34:00|50.63|48.03|50.63|48.03|50.63|48.03|50.63|48.03|0
1637123690000|2021-11-17 04:34:50|50.6|48|50.6|48|50.6|48|50.6|48|0
1637123700000|2021-11-17 04:35:00|50.63|48.03|50.63|48.03|50.63|48.03|50.63|48.03|0
1637123740000|2021-11-17 04:35:40|50.6|48|50.6|48|50.6|48|50.6|48|0
1637123780000|2021-11-17 04:36:20|50.56|47.96|50.56|47.96|50.56|47.96|50.56|47.96|0
1637123810000|2021-11-17 04:36:50|50.6|48|50.6|48|50.6|48|50.6|48|0
1637123820000|2021-11-17 04:37:00|50.56|47.96|50.6|48|50.6|48|50.56|47.96|0
1637123870000|2021-11-17 04:37:50|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1637123960000|2021-11-17 04:39:20|50.56|47.96|50.56|47.96|50.56|47.96|50.56|47.96|0
1637124020000|2021-11-17 04:40:20|50.53|47.93|50.53|47.93|50.53|47.93|50.53|47.93|0
1637124160000|2021-11-17 04:42:40|50.5|47.9|50.5|47.9|50.5|47.9|50.5|47.9|0
1637124180000|2021-11-17 04:43:00|50.53|47.93|50.53|47.93|50.53|47.93|50.53|47.93|0
1637124240000|2021-11-17 04:44:00|50.56|47.96|50.56|47.96|50.56|47.96|50.56|47.96|0
1637124280000|2021-11-17 04:44:40|50.53|47.93|50.53|47.93|50.53|47.93|50.53|47.93|0
1637124420000|2021-11-17 04:47:00|50.49|47.89|50.49|47.89|50.49|47.89|50.49|47.89|0
1637124560000|2021-11-17 04:49:20|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637124570000|2021-11-17 04:49:30|50.49|47.89|50.49|47.89|50.49|47.89|50.49|47.89|0
1637124580000|2021-11-17 04:49:40|50.46|47.86|50.49|47.89|50.49|47.89|50.46|47.86|0
1637124770000|2021-11-17 04:52:50|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1637124780000|2021-11-17 04:53:00|50.43|47.83|50.39|47.79|50.43|47.83|50.39|47.79|0
1637124790000|2021-11-17 04:53:10|50.36|47.76|50.36|47.76|50.36|47.76|50.36|47.76|0
1637124910000|2021-11-17 04:55:10|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1637124930000|2021-11-17 04:55:30|50.34|47.74|50.36|47.76|50.36|47.76|50.34|47.74|0
1637124940000|2021-11-17 04:55:40|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1637124950000|2021-11-17 04:55:50|50.39|47.79|50.36|47.76|50.39|47.79|50.36|47.76|0
1637124960000|2021-11-17 04:56:00|50.39|47.79|50.36|47.76|50.39|47.79|50.36|47.76|0
1637124970000|2021-11-17 04:56:10|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1637125020000|2021-11-17 04:57:00|50.42|47.82|50.42|47.82|50.42|47.82|50.42|47.82|0
1637125070000|2021-11-17 04:57:50|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1637125140000|2021-11-17 04:59:00|50.42|47.82|50.42|47.82|50.42|47.82|50.42|47.82|0
1637125170000|2021-11-17 04:59:30|50.39|47.79|50.42|47.82|50.42|47.82|50.39|47.79|0
1637125180000|2021-11-17 04:59:40|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1637125200000|2021-11-17 05:00:00|50.36|47.76|50.36|47.76|50.36|47.76|50.33|47.73|0
1637125220000|2021-11-17 05:00:20|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1637125240000|2021-11-17 05:00:40|50.36|47.76|50.36|47.76|50.36|47.76|50.33|47.73|0
1637125250000|2021-11-17 05:00:50|50.33|47.73|50.33|47.73|50.36|47.76|50.33|47.73|0
1637125270000|2021-11-17 05:01:10|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1637125290000|2021-11-17 05:01:30|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637125310000|2021-11-17 05:01:50|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1637125370000|2021-11-17 05:02:50|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637125380000|2021-11-17 05:03:00|50.23|47.63|50.23|47.63|50.23|47.63|50.23|47.63|0
1637125390000|2021-11-17 05:03:10|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637125400000|2021-11-17 05:03:20|50.23|47.63|50.23|47.63|50.23|47.63|50.23|47.63|0
1637125410000|2021-11-17 05:03:30|50.24|47.64|50.23|47.63|50.24|47.64|50.23|47.63|0
1637125430000|2021-11-17 05:03:50|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637125450000|2021-11-17 05:04:10|50.28|47.68|50.29|47.69|50.29|47.69|50.28|47.68|0
1637125480000|2021-11-17 05:04:40|50.31|47.71|50.32|47.72|50.32|47.72|50.29|47.69|0
1637125500000|2021-11-17 05:05:00|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1637125510000|2021-11-17 05:05:10|50.26|47.66|50.29|47.69|50.29|47.69|50.26|47.66|0
1637125670000|2021-11-17 05:07:50|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637125690000|2021-11-17 05:08:10|50.23|47.63|50.22|47.62|50.23|47.63|50.22|47.62|0
1637125730000|2021-11-17 05:08:50|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637125800000|2021-11-17 05:10:00|50.22|47.62|50.26|47.66|50.26|47.66|50.22|47.62|0
1637125820000|2021-11-17 05:10:20|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1637125830000|2021-11-17 05:10:30|50.26|47.66|50.22|47.62|50.26|47.66|50.22|47.62|0
1637125890000|2021-11-17 05:11:30|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637125900000|2021-11-17 05:11:40|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1637125910000|2021-11-17 05:11:50|50.26|47.66|50.29|47.69|50.29|47.69|50.26|47.66|0
1637126090000|2021-11-17 05:14:50|50.32|47.72|50.32|47.72|50.32|47.72|50.32|47.72|0
1637126160000|2021-11-17 05:16:00|50.29|47.69|50.32|47.72|50.32|47.72|50.29|47.69|0
1637126200000|2021-11-17 05:16:40|50.29|47.69|50.32|47.72|50.32|47.72|50.29|47.69|0
1637126210000|2021-11-17 05:16:50|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1637126220000|2021-11-17 05:17:00|50.32|47.72|50.32|47.72|50.32|47.72|50.32|47.72|0
1637126230000|2021-11-17 05:17:10|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1637126250000|2021-11-17 05:17:30|50.32|47.72|50.32|47.72|50.32|47.72|50.32|47.72|0
1637126340000|2021-11-17 05:19:00|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1637126350000|2021-11-17 05:19:10|50.37|47.77|50.35|47.75|50.37|47.77|50.35|47.75|0
1637126380000|2021-11-17 05:19:40|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1637126390000|2021-11-17 05:19:50|50.35|47.75|50.38|47.78|50.38|47.78|50.35|47.75|0
1637126400000|2021-11-17 05:20:00|50.37|47.77|50.37|47.77|50.37|47.77|50.35|47.75|0
1637126410000|2021-11-17 05:20:10|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1637126470000|2021-11-17 05:21:10|50.41|47.81|50.41|47.81|50.41|47.81|50.41|47.81|0
1637126500000|2021-11-17 05:21:40|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1637126540000|2021-11-17 05:22:20|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1637126600000|2021-11-17 05:23:20|50.33|47.73|50.32|47.72|50.33|47.73|50.32|47.72|0
1637126610000|2021-11-17 05:23:30|50.33|47.73|50.35|47.75|50.35|47.75|50.33|47.73|0
1637126650000|2021-11-17 05:24:10|50.32|47.72|50.32|47.72|50.32|47.72|50.32|47.72|0
1637126660000|2021-11-17 05:24:20|50.35|47.75|50.38|47.78|50.38|47.78|50.35|47.75|0
1637126710000|2021-11-17 05:25:10|50.44|47.84|50.44|47.84|50.44|47.84|50.44|47.84|0
1637126730000|2021-11-17 05:25:30|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1637126830000|2021-11-17 05:27:10|50.44|47.84|50.46|47.86|50.48|47.88|50.44|47.84|0
1637126840000|2021-11-17 05:27:20|50.44|47.84|50.44|47.84|50.44|47.84|50.44|47.84|0
1637126850000|2021-11-17 05:27:30|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1637126860000|2021-11-17 05:27:40|50.44|47.84|50.44|47.84|50.44|47.84|50.44|47.84|0
1637126880000|2021-11-17 05:28:00|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1637126900000|2021-11-17 05:28:20|50.51|47.91|50.51|47.91|50.51|47.91|50.51|47.91|0
1637127010000|2021-11-17 05:30:10|50.48|47.88|50.47|47.87|50.48|47.88|50.47|47.87|0
1637127040000|2021-11-17 05:30:40|50.44|47.84|50.44|47.84|50.44|47.84|50.44|47.84|0
1637127050000|2021-11-17 05:30:50|50.47|47.87|50.47|47.87|50.47|47.87|50.47|47.87|0
1637127060000|2021-11-17 05:31:00|50.44|47.84|50.41|47.81|50.44|47.84|50.41|47.81|0
1637127100000|2021-11-17 05:31:40|50.44|47.84|50.44|47.84|50.44|47.84|50.44|47.84|0
1637127120000|2021-11-17 05:32:00|50.41|47.81|50.41|47.81|50.41|47.81|50.41|47.81|0
1637127130000|2021-11-17 05:32:10|50.44|47.84|50.41|47.81|50.44|47.84|50.41|47.81|0
1637127150000|2021-11-17 05:32:30|50.39|47.79|50.38|47.78|50.41|47.81|50.38|47.78|0
1637127180000|2021-11-17 05:33:00|50.39|47.79|50.38|47.78|50.39|47.79|50.38|47.78|0
1637127210000|2021-11-17 05:33:30|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637127280000|2021-11-17 05:34:40|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1637127290000|2021-11-17 05:34:50|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637127320000|2021-11-17 05:35:20|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1637127390000|2021-11-17 05:36:30|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1637127400000|2021-11-17 05:36:40|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1637127410000|2021-11-17 05:36:50|50.23|47.63|50.23|47.63|50.23|47.63|50.23|47.63|0
1637127420000|2021-11-17 05:37:00|50.25|47.65|50.21|47.61|50.25|47.65|50.21|47.61|0
1637127440000|2021-11-17 05:37:20|50.15|47.55|50.12|47.52|50.15|47.55|50.12|47.52|0
1637127450000|2021-11-17 05:37:30|50.13|47.53|50.15|47.55|50.15|47.55|50.13|47.53|0
1637127470000|2021-11-17 05:37:50|50.18|47.58|50.21|47.61|50.21|47.61|50.18|47.58|0
1637127490000|2021-11-17 05:38:10|50.18|47.58|50.2|47.6|50.2|47.6|50.18|47.58|0
1637127500000|2021-11-17 05:38:20|50.21|47.61|50.18|47.58|50.21|47.61|50.18|47.58|0
1637127520000|2021-11-17 05:38:40|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637127530000|2021-11-17 05:38:50|50.12|47.52|50.15|47.55|50.15|47.55|50.12|47.52|0
1637127560000|2021-11-17 05:39:20|50.18|47.58|50.16|47.56|50.18|47.58|50.16|47.56|0
1637127570000|2021-11-17 05:39:30|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637127590000|2021-11-17 05:39:50|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637127720000|2021-11-17 05:42:00|50.2|47.6|50.18|47.58|50.2|47.6|50.18|47.58|0
1637127750000|2021-11-17 05:42:30|50.21|47.61|50.24|47.64|50.24|47.64|50.21|47.61|0
1637127770000|2021-11-17 05:42:50|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1637127780000|2021-11-17 05:43:00|50.21|47.61|50.24|47.64|50.24|47.64|50.21|47.61|0
1637127790000|2021-11-17 05:43:10|50.23|47.63|50.21|47.61|50.23|47.63|50.21|47.61|0
1637127800000|2021-11-17 05:43:20|50.23|47.63|50.24|47.64|50.24|47.64|50.23|47.63|0
1637127840000|2021-11-17 05:44:00|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1637127850000|2021-11-17 05:44:10|50.26|47.66|50.27|47.67|50.27|47.67|50.26|47.66|0
1637127860000|2021-11-17 05:44:20|50.24|47.64|50.27|47.67|50.27|47.67|50.24|47.64|0
1637127870000|2021-11-17 05:44:30|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1637127900000|2021-11-17 05:45:00|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1637127920000|2021-11-17 05:45:20|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1637127930000|2021-11-17 05:45:30|50.34|47.74|50.36|47.76|50.37|47.77|50.34|47.74|0
1637127940000|2021-11-17 05:45:40|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637127980000|2021-11-17 05:46:20|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1637127990000|2021-11-17 05:46:30|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637128030000|2021-11-17 05:47:10|50.37|47.77|50.34|47.74|50.37|47.77|50.34|47.74|0
1637128040000|2021-11-17 05:47:20|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1637128050000|2021-11-17 05:47:30|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637128100000|2021-11-17 05:48:20|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637128110000|2021-11-17 05:48:30|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1637128120000|2021-11-17 05:48:40|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637128140000|2021-11-17 05:49:00|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637128150000|2021-11-17 05:49:10|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637128210000|2021-11-17 05:50:10|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1637128220000|2021-11-17 05:50:20|50.37|47.77|50.34|47.74|50.37|47.77|50.34|47.74|0
1637128240000|2021-11-17 05:50:40|50.3|47.7|50.34|47.74|50.34|47.74|50.3|47.7|0
1637128280000|2021-11-17 05:51:20|50.3|47.7|50.34|47.74|50.34|47.74|50.3|47.7|0
1637128320000|2021-11-17 05:52:00|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637128330000|2021-11-17 05:52:10|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637128360000|2021-11-17 05:52:40|50.37|47.77|50.34|47.74|50.37|47.77|50.34|47.74|0
1637128390000|2021-11-17 05:53:10|50.37|47.77|50.34|47.74|50.37|47.77|50.34|47.74|0
1637128440000|2021-11-17 05:54:00|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637128450000|2021-11-17 05:54:10|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1637128530000|2021-11-17 05:55:30|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637128560000|2021-11-17 05:56:00|50.33|47.73|50.37|47.77|50.37|47.77|50.33|47.73|0
1637128570000|2021-11-17 05:56:10|50.35|47.75|50.33|47.73|50.35|47.75|50.33|47.73|0
1637128580000|2021-11-17 05:56:20|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637128600000|2021-11-17 05:56:40|50.33|47.73|50.37|47.77|50.37|47.77|50.33|47.73|0
1637128620000|2021-11-17 05:57:00|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1637128630000|2021-11-17 05:57:10|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1637128650000|2021-11-17 05:57:30|50.3|47.7|50.32|47.72|50.32|47.72|50.3|47.7|0
1637128660000|2021-11-17 05:57:40|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1637128690000|2021-11-17 05:58:10|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1637128710000|2021-11-17 05:58:30|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1637128740000|2021-11-17 05:59:00|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1637128750000|2021-11-17 05:59:10|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637128770000|2021-11-17 05:59:30|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1637128790000|2021-11-17 05:59:50|50.43|47.83|50.46|47.86|50.46|47.86|50.43|47.83|0
1637128800000|2021-11-17 06:00:00|50.49|47.89|50.48|47.88|50.49|47.89|50.48|47.88|0
1637128810000|2021-11-17 06:00:10|50.46|47.86|50.45|47.85|50.46|47.86|50.45|47.85|0
1637128820000|2021-11-17 06:00:20|50.46|47.86|50.48|47.88|50.48|47.88|50.46|47.86|0
1637128830000|2021-11-17 06:00:30|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637128850000|2021-11-17 06:00:50|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637128870000|2021-11-17 06:01:10|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1637128880000|2021-11-17 06:01:20|50.43|47.83|50.41|47.81|50.43|47.83|50.41|47.81|0
1637128890000|2021-11-17 06:01:30|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1637128900000|2021-11-17 06:01:40|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637128920000|2021-11-17 06:02:00|50.41|47.81|50.43|47.83|50.43|47.83|50.4|47.8|0
1637128950000|2021-11-17 06:02:30|50.41|47.81|50.43|47.83|50.43|47.83|50.41|47.81|0
1637128980000|2021-11-17 06:03:00|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1637128990000|2021-11-17 06:03:10|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637129040000|2021-11-17 06:04:00|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1637129070000|2021-11-17 06:04:30|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637129110000|2021-11-17 06:05:10|50.41|47.81|50.4|47.8|50.41|47.81|50.4|47.8|0
1637129120000|2021-11-17 06:05:20|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637129130000|2021-11-17 06:05:30|50.44|47.84|50.46|47.86|50.46|47.86|50.44|47.84|0
1637129150000|2021-11-17 06:05:50|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637129160000|2021-11-17 06:06:00|50.46|47.86|50.46|47.86|50.46|47.86|50.43|47.83|0
1637129170000|2021-11-17 06:06:10|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637129200000|2021-11-17 06:06:40|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637129210000|2021-11-17 06:06:50|50.49|47.89|50.49|47.89|50.49|47.89|50.49|47.89|0
1637129230000|2021-11-17 06:07:10|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637129240000|2021-11-17 06:07:20|50.43|47.83|50.46|47.86|50.46|47.86|50.43|47.83|0
1637129270000|2021-11-17 06:07:50|50.49|47.89|50.49|47.89|50.49|47.89|50.49|47.89|0
1637129310000|2021-11-17 06:08:30|50.46|47.86|50.48|47.88|50.49|47.89|50.46|47.86|0
1637129320000|2021-11-17 06:08:40|50.46|47.86|50.48|47.88|50.48|47.88|50.46|47.86|0
1637129330000|2021-11-17 06:08:50|50.49|47.89|50.46|47.86|50.49|47.89|50.46|47.86|0
1637129340000|2021-11-17 06:09:00|50.49|47.89|50.46|47.86|50.49|47.89|50.46|47.86|0
1637129350000|2021-11-17 06:09:10|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637129370000|2021-11-17 06:09:30|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637129390000|2021-11-17 06:09:50|50.47|47.87|50.49|47.89|50.49|47.89|50.47|47.87|0
1637129400000|2021-11-17 06:10:00|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1637129410000|2021-11-17 06:10:10|50.51|47.91|50.51|47.91|50.51|47.91|50.51|47.91|0
1637129420000|2021-11-17 06:10:20|50.49|47.89|50.49|47.89|50.49|47.89|50.49|47.89|0
1637129430000|2021-11-17 06:10:30|50.52|47.92|50.49|47.89|50.52|47.92|50.49|47.89|0
1637129440000|2021-11-17 06:10:40|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1637129460000|2021-11-17 06:11:00|50.56|47.96|50.56|47.96|50.56|47.96|50.52|47.92|0
1637129480000|2021-11-17 06:11:20|50.52|47.92|50.49|47.89|50.52|47.92|50.49|47.89|0
1637129490000|2021-11-17 06:11:30|50.51|47.91|50.49|47.89|50.51|47.91|50.49|47.89|0
1637129600000|2021-11-17 06:13:20|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637129610000|2021-11-17 06:13:30|50.47|47.87|50.47|47.87|50.47|47.87|50.47|47.87|0
1637129620000|2021-11-17 06:13:40|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637129720000|2021-11-17 06:15:20|50.49|47.89|50.46|47.86|50.49|47.89|50.46|47.86|0
1637129730000|2021-11-17 06:15:30|50.47|47.87|50.47|47.87|50.47|47.87|50.47|47.87|0
1637129740000|2021-11-17 06:15:40|50.49|47.89|50.5|47.9|50.5|47.9|50.49|47.89|0
1637129750000|2021-11-17 06:15:50|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1637129760000|2021-11-17 06:16:00|50.49|47.89|50.49|47.89|50.49|47.89|50.49|47.89|0
1637129780000|2021-11-17 06:16:20|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637129790000|2021-11-17 06:16:30|50.44|47.84|50.42|47.82|50.44|47.84|50.42|47.82|0
1637129800000|2021-11-17 06:16:40|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637129820000|2021-11-17 06:17:00|50.45|47.85|50.45|47.85|50.45|47.85|50.45|47.85|0
1637129840000|2021-11-17 06:17:20|50.44|47.84|50.44|47.84|50.44|47.84|50.44|47.84|0
1637129850000|2021-11-17 06:17:30|50.42|47.82|50.42|47.82|50.42|47.82|50.42|47.82|0
1637129860000|2021-11-17 06:17:40|50.39|47.79|50.39|47.79|50.41|47.81|50.39|47.79|0
1637129920000|2021-11-17 06:18:40|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637129930000|2021-11-17 06:18:50|50.36|47.76|50.36|47.76|50.36|47.76|50.36|47.76|0
1637130010000|2021-11-17 06:20:10|50.32|47.72|50.34|47.74|50.36|47.76|50.32|47.72|0
1637130020000|2021-11-17 06:20:20|50.36|47.76|50.34|47.74|50.36|47.76|50.34|47.74|0
1637130030000|2021-11-17 06:20:30|50.32|47.72|50.36|47.76|50.36|47.76|50.32|47.72|0
1637130050000|2021-11-17 06:20:50|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1637130060000|2021-11-17 06:21:00|50.32|47.72|50.34|47.74|50.34|47.74|50.32|47.72|0
1637130070000|2021-11-17 06:21:10|50.36|47.76|50.36|47.76|50.36|47.76|50.36|47.76|0
1637130140000|2021-11-17 06:22:20|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1637130150000|2021-11-17 06:22:30|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637130160000|2021-11-17 06:22:40|50.36|47.76|50.32|47.72|50.36|47.76|50.32|47.72|0
1637130180000|2021-11-17 06:23:00|50.31|47.71|50.31|47.71|50.32|47.72|50.31|47.71|0
1637130190000|2021-11-17 06:23:10|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1637130210000|2021-11-17 06:23:30|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1637130220000|2021-11-17 06:23:40|50.32|47.72|50.29|47.69|50.32|47.72|50.29|47.69|0
1637130250000|2021-11-17 06:24:10|50.27|47.67|50.26|47.66|50.27|47.67|50.26|47.66|0
1637130260000|2021-11-17 06:24:20|50.29|47.69|50.29|47.69|50.29|47.69|50.27|47.67|0
1637130280000|2021-11-17 06:24:40|50.27|47.67|50.26|47.66|50.27|47.67|50.26|47.66|0
1637130300000|2021-11-17 06:25:00|50.22|47.62|50.26|47.66|50.26|47.66|50.22|47.62|0
1637130310000|2021-11-17 06:25:10|50.29|47.69|50.26|47.66|50.29|47.69|50.26|47.66|0
1637130340000|2021-11-17 06:25:40|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1637130380000|2021-11-17 06:26:20|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637130400000|2021-11-17 06:26:40|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1637130410000|2021-11-17 06:26:50|50.26|47.66|50.22|47.62|50.26|47.66|50.22|47.62|0
1637130430000|2021-11-17 06:27:10|50.26|47.66|50.22|47.62|50.26|47.66|50.22|47.62|0
1637130440000|2021-11-17 06:27:20|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637130450000|2021-11-17 06:27:30|50.21|47.61|50.24|47.64|50.24|47.64|50.21|47.61|0
1637130460000|2021-11-17 06:27:40|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637130470000|2021-11-17 06:27:50|50.24|47.64|50.26|47.66|50.26|47.66|50.24|47.64|0
1637130490000|2021-11-17 06:28:10|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1637130500000|2021-11-17 06:28:20|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1637130550000|2021-11-17 06:29:10|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637130560000|2021-11-17 06:29:20|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1637130590000|2021-11-17 06:29:50|50.13|47.53|50.13|47.53|50.13|47.53|50.13|47.53|0
1637130600000|2021-11-17 06:30:00|50.16|47.56|50.19|47.59|50.19|47.59|50.16|47.56|0
1637130640000|2021-11-17 06:30:40|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1637130660000|2021-11-17 06:31:00|50.13|47.53|50.13|47.53|50.13|47.53|50.13|47.53|0
1637130670000|2021-11-17 06:31:10|50.12|47.52|50.16|47.56|50.16|47.56|50.12|47.52|0
1637130680000|2021-11-17 06:31:20|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1637130690000|2021-11-17 06:31:30|50.12|47.52|50.12|47.52|50.16|47.56|50.12|47.52|0
1637130700000|2021-11-17 06:31:40|50.14|47.54|50.12|47.52|50.14|47.54|50.12|47.52|0
1637130720000|2021-11-17 06:32:00|50.14|47.54|50.12|47.52|50.14|47.54|50.12|47.52|0
1637130730000|2021-11-17 06:32:10|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1637130830000|2021-11-17 06:33:50|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637130840000|2021-11-17 06:34:00|50.17|47.57|50.16|47.56|50.17|47.57|50.16|47.56|0
1637130880000|2021-11-17 06:34:40|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637130930000|2021-11-17 06:35:30|50.17|47.57|50.17|47.57|50.17|47.57|50.17|47.57|0
1637130940000|2021-11-17 06:35:40|50.16|47.56|50.16|47.56|50.19|47.59|50.16|47.56|0
1637130980000|2021-11-17 06:36:20|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637131000000|2021-11-17 06:36:40|50.17|47.57|50.15|47.55|50.17|47.57|50.15|47.55|0
1637131040000|2021-11-17 06:37:20|50.12|47.52|50.12|47.52|50.15|47.55|50.12|47.52|0
1637131050000|2021-11-17 06:37:30|50.15|47.55|50.14|47.54|50.15|47.55|50.14|47.54|0
1637131060000|2021-11-17 06:37:40|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1637131100000|2021-11-17 06:38:20|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637131110000|2021-11-17 06:38:30|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1637131150000|2021-11-17 06:39:10|50.11|47.51|50.11|47.51|50.11|47.51|50.11|47.51|0
1637131160000|2021-11-17 06:39:20|50.12|47.52|50.11|47.51|50.12|47.52|50.11|47.51|0
1637131170000|2021-11-17 06:39:30|50.09|47.49|50.12|47.52|50.12|47.52|50.09|47.49|0
1637131180000|2021-11-17 06:39:40|50.11|47.51|50.09|47.49|50.11|47.51|50.09|47.49|0
1637131190000|2021-11-17 06:39:50|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1637131200000|2021-11-17 06:40:00|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637131210000|2021-11-17 06:40:10|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1637131220000|2021-11-17 06:40:20|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1637131230000|2021-11-17 06:40:30|50.15|47.55|50.12|47.52|50.15|47.55|50.12|47.52|0
1637131240000|2021-11-17 06:40:40|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637131300000|2021-11-17 06:41:40|50.17|47.57|50.17|47.57|50.17|47.57|50.17|47.57|0
1637131310000|2021-11-17 06:41:50|50.15|47.55|50.19|47.59|50.19|47.59|50.15|47.55|0
1637131320000|2021-11-17 06:42:00|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637131370000|2021-11-17 06:42:50|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1637131430000|2021-11-17 06:43:50|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637131450000|2021-11-17 06:44:10|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1637131460000|2021-11-17 06:44:20|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1637131490000|2021-11-17 06:44:50|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1637131500000|2021-11-17 06:45:00|50.2|47.6|50.18|47.58|50.2|47.6|50.18|47.58|0
1637131600000|2021-11-17 06:46:40|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1637131620000|2021-11-17 06:47:00|50.2|47.6|50.22|47.62|50.22|47.62|50.18|47.58|0
1637131650000|2021-11-17 06:47:30|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637131660000|2021-11-17 06:47:40|50.2|47.6|50.21|47.61|50.21|47.61|50.2|47.6|0
1637131680000|2021-11-17 06:48:00|50.25|47.65|50.21|47.61|50.25|47.65|50.21|47.61|0
1637131720000|2021-11-17 06:48:40|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1637131740000|2021-11-17 06:49:00|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637131760000|2021-11-17 06:49:20|50.23|47.63|50.21|47.61|50.23|47.63|50.21|47.61|0
1637131820000|2021-11-17 06:50:20|50.2|47.6|50.2|47.6|50.2|47.6|50.2|47.6|0
1637131830000|2021-11-17 06:50:30|50.18|47.58|50.21|47.61|50.21|47.61|50.18|47.58|0
1637131840000|2021-11-17 06:50:40|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637131920000|2021-11-17 06:52:00|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637131970000|2021-11-17 06:52:50|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637131980000|2021-11-17 06:53:00|50.2|47.6|50.2|47.6|50.2|47.6|50.2|47.6|0
1637131990000|2021-11-17 06:53:10|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637132010000|2021-11-17 06:53:30|50.16|47.56|50.18|47.58|50.18|47.58|50.16|47.56|0
1637132020000|2021-11-17 06:53:40|50.16|47.56|50.15|47.55|50.16|47.56|50.15|47.55|0
1637132030000|2021-11-17 06:53:50|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637132040000|2021-11-17 06:54:00|50.16|47.56|50.15|47.55|50.16|47.56|50.15|47.55|0
1637132050000|2021-11-17 06:54:10|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637132060000|2021-11-17 06:54:20|50.16|47.56|50.15|47.55|50.16|47.56|50.15|47.55|0
1637132080000|2021-11-17 06:54:40|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1637132090000|2021-11-17 06:54:50|50.18|47.58|50.18|47.58|50.18|47.58|50.16|47.56|0
1637132100000|2021-11-17 06:55:00|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637132120000|2021-11-17 06:55:20|50.18|47.58|50.16|47.56|50.18|47.58|50.16|47.56|0
1637132130000|2021-11-17 06:55:30|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637132140000|2021-11-17 06:55:40|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637132150000|2021-11-17 06:55:50|50.16|47.56|50.18|47.58|50.18|47.58|50.15|47.55|0
1637132190000|2021-11-17 06:56:30|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637132220000|2021-11-17 06:57:00|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637132240000|2021-11-17 06:57:20|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637132250000|2021-11-17 06:57:30|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637132270000|2021-11-17 06:57:50|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637132320000|2021-11-17 06:58:40|50.23|47.63|50.21|47.61|50.23|47.63|50.21|47.61|0
1637132330000|2021-11-17 06:58:50|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1637132350000|2021-11-17 06:59:10|50.23|47.63|50.24|47.64|50.24|47.64|50.23|47.63|0
1637132410000|2021-11-17 07:00:10|50.21|47.61|50.18|47.58|50.21|47.61|50.18|47.58|0
1637132420000|2021-11-17 07:00:20|50.19|47.59|50.21|47.61|50.21|47.61|50.19|47.59|0
1637132440000|2021-11-17 07:00:40|50.23|47.63|50.21|47.61|50.23|47.63|50.21|47.61|0
1637132450000|2021-11-17 07:00:50|50.23|47.63|50.23|47.63|50.23|47.63|50.23|47.63|0
1637132460000|2021-11-17 07:01:00|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637132470000|2021-11-17 07:01:10|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637132480000|2021-11-17 07:01:20|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637132490000|2021-11-17 07:01:30|50.19|47.59|50.21|47.61|50.21|47.61|50.19|47.59|0
1637132520000|2021-11-17 07:02:00|50.19|47.59|50.21|47.61|50.21|47.61|50.19|47.59|0
1637132540000|2021-11-17 07:02:20|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637132550000|2021-11-17 07:02:30|50.21|47.61|50.19|47.59|50.21|47.61|50.19|47.59|0
1637132560000|2021-11-17 07:02:40|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1637132590000|2021-11-17 07:03:10|50.19|47.59|50.18|47.58|50.19|47.59|50.18|47.58|0
1637132660000|2021-11-17 07:04:20|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637132670000|2021-11-17 07:04:30|50.21|47.61|50.19|47.59|50.21|47.61|50.19|47.59|0
1637132680000|2021-11-17 07:04:40|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637132700000|2021-11-17 07:05:00|50.19|47.59|50.18|47.58|50.21|47.61|50.18|47.58|0
1637132720000|2021-11-17 07:05:20|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1637132740000|2021-11-17 07:05:40|50.17|47.57|50.17|47.57|50.17|47.57|50.17|47.57|0
1637132760000|2021-11-17 07:06:00|50.14|47.54|50.14|47.54|50.16|47.56|50.14|47.54|0
1637132770000|2021-11-17 07:06:10|50.17|47.57|50.14|47.54|50.17|47.57|50.14|47.54|0
1637132800000|2021-11-17 07:06:40|50.17|47.57|50.16|47.56|50.17|47.57|50.14|47.54|0
1637132810000|2021-11-17 07:06:50|50.17|47.57|50.16|47.56|50.17|47.57|50.16|47.56|0
1637132820000|2021-11-17 07:07:00|50.17|47.57|50.17|47.57|50.17|47.57|50.17|47.57|0
1637132850000|2021-11-17 07:07:30|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637132860000|2021-11-17 07:07:40|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1637132940000|2021-11-17 07:09:00|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1637132970000|2021-11-17 07:09:30|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1637133050000|2021-11-17 07:10:50|50.33|47.73|50.3|47.7|50.33|47.73|50.3|47.7|0
1637133060000|2021-11-17 07:11:00|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1637133080000|2021-11-17 07:11:20|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1637133110000|2021-11-17 07:11:50|50.32|47.72|50.33|47.73|50.33|47.73|50.32|47.72|0
1637133120000|2021-11-17 07:12:00|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1637133170000|2021-11-17 07:12:50|50.35|47.75|50.37|47.77|50.37|47.77|50.35|47.75|0
1637133180000|2021-11-17 07:13:00|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1637133210000|2021-11-17 07:13:30|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637133240000|2021-11-17 07:14:00|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637133290000|2021-11-17 07:14:50|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637133310000|2021-11-17 07:15:10|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1637133330000|2021-11-17 07:15:30|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637133360000|2021-11-17 07:16:00|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637133420000|2021-11-17 07:17:00|50.49|47.89|50.46|47.86|50.49|47.89|50.46|47.86|0
1637133430000|2021-11-17 07:17:10|50.49|47.89|50.49|47.89|50.49|47.89|50.49|47.89|0
1637133440000|2021-11-17 07:17:20|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637133450000|2021-11-17 07:17:30|50.49|47.89|50.49|47.89|50.49|47.89|50.49|47.89|0
1637133460000|2021-11-17 07:17:40|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637133490000|2021-11-17 07:18:10|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637133570000|2021-11-17 07:19:30|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1637133580000|2021-11-17 07:19:40|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637133630000|2021-11-17 07:20:30|50.44|47.84|50.43|47.83|50.44|47.84|50.43|47.83|0
1637133730000|2021-11-17 07:22:10|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1637133750000|2021-11-17 07:22:30|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1637133770000|2021-11-17 07:22:50|50.41|47.81|50.43|47.83|50.43|47.83|50.41|47.81|0
1637133850000|2021-11-17 07:24:10|50.41|47.81|50.39|47.79|50.41|47.81|50.39|47.79|0
1637133880000|2021-11-17 07:24:40|50.38|47.78|50.36|47.76|50.38|47.78|50.36|47.76|0
1637133910000|2021-11-17 07:25:10|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1637133940000|2021-11-17 07:25:40|50.36|47.76|50.39|47.79|50.39|47.79|50.36|47.76|0
1637133970000|2021-11-17 07:26:10|50.41|47.81|50.41|47.81|50.41|47.81|50.41|47.81|0
1637133980000|2021-11-17 07:26:20|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1637134070000|2021-11-17 07:27:50|50.36|47.76|50.36|47.76|50.36|47.76|50.36|47.76|0
1637134090000|2021-11-17 07:28:10|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1637134110000|2021-11-17 07:28:30|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1637134140000|2021-11-17 07:29:00|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1637134150000|2021-11-17 07:29:10|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637134200000|2021-11-17 07:30:00|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1637134250000|2021-11-17 07:30:50|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1637134260000|2021-11-17 07:31:00|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637134300000|2021-11-17 07:31:40|50.23|47.63|50.26|47.66|50.26|47.66|50.23|47.63|0
1637134320000|2021-11-17 07:32:00|50.25|47.65|50.23|47.63|50.25|47.65|50.23|47.63|0
1637134370000|2021-11-17 07:32:50|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1637134380000|2021-11-17 07:33:00|50.24|47.64|50.23|47.63|50.24|47.64|50.23|47.63|0
1637134400000|2021-11-17 07:33:20|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637134410000|2021-11-17 07:33:30|50.2|47.6|50.23|47.63|50.23|47.63|50.2|47.6|0
1637134430000|2021-11-17 07:33:50|50.2|47.6|50.23|47.63|50.23|47.63|50.2|47.6|0
1637134470000|2021-11-17 07:34:30|50.19|47.59|50.23|47.63|50.23|47.63|50.19|47.59|0
1637134480000|2021-11-17 07:34:40|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637134540000|2021-11-17 07:35:40|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1637134550000|2021-11-17 07:35:50|50.19|47.59|50.16|47.56|50.19|47.59|50.16|47.56|0
1637134610000|2021-11-17 07:36:50|50.13|47.53|50.13|47.53|50.13|47.53|50.13|47.53|0
1637134620000|2021-11-17 07:37:00|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1637134640000|2021-11-17 07:37:20|50.13|47.53|50.16|47.56|50.16|47.56|50.13|47.53|0
1637134670000|2021-11-17 07:37:50|50.18|47.58|50.16|47.56|50.18|47.58|50.16|47.56|0
1637134730000|2021-11-17 07:38:50|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637134810000|2021-11-17 07:40:10|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1637134820000|2021-11-17 07:40:20|50.21|47.61|50.22|47.62|50.22|47.62|50.21|47.61|0
1637134830000|2021-11-17 07:40:30|50.24|47.64|50.26|47.66|50.26|47.66|50.24|47.64|0
1637134960000|2021-11-17 07:42:40|50.22|47.62|50.22|47.62|50.22|47.62|50.19|47.59|0
1637134970000|2021-11-17 07:42:50|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637134980000|2021-11-17 07:43:00|50.21|47.61|50.22|47.62|50.22|47.62|50.21|47.61|0
1637135080000|2021-11-17 07:44:40|50.24|47.64|50.22|47.62|50.24|47.64|50.22|47.62|0
1637135180000|2021-11-17 07:46:20|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1637135190000|2021-11-17 07:46:30|50.24|47.64|50.25|47.65|50.25|47.65|50.24|47.64|0
1637135210000|2021-11-17 07:46:50|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1637135240000|2021-11-17 07:47:20|50.21|47.61|50.22|47.62|50.22|47.62|50.21|47.61|0
1637135290000|2021-11-17 07:48:10|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637135370000|2021-11-17 07:49:30|50.17|47.57|50.16|47.56|50.17|47.57|50.16|47.56|0
1637135380000|2021-11-17 07:49:40|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1637135420000|2021-11-17 07:50:20|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1637135430000|2021-11-17 07:50:30|50.19|47.59|50.19|47.59|50.19|47.59|50.16|47.56|0
1637135450000|2021-11-17 07:50:50|50.17|47.57|50.19|47.59|50.19|47.59|50.16|47.56|0
1637135500000|2021-11-17 07:51:40|50.17|47.57|50.19|47.59|50.19|47.59|50.17|47.57|0
1637135510000|2021-11-17 07:51:50|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1637135530000|2021-11-17 07:52:10|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1637135550000|2021-11-17 07:52:30|50.11|47.51|50.12|47.52|50.12|47.52|50.11|47.51|0
1637135570000|2021-11-17 07:52:50|50.09|47.49|50.09|47.49|50.09|47.49|50.09|47.49|0
1637135610000|2021-11-17 07:53:30|50.06|47.46|50.06|47.46|50.06|47.46|50.06|47.46|0
1637135640000|2021-11-17 07:54:00|50.03|47.43|50.03|47.43|50.03|47.43|50.03|47.43|0
1637135650000|2021-11-17 07:54:10|50.01|47.41|49.99|47.39|50.01|47.41|49.99|47.39|0
1637135660000|2021-11-17 07:54:20|50.09|47.49|50.06|47.46|50.09|47.49|50.06|47.46|0
1637135730000|2021-11-17 07:55:30|50.09|47.49|50.07|47.47|50.09|47.49|50.07|47.47|0
1637135740000|2021-11-17 07:55:40|50.06|47.46|50.06|47.46|50.06|47.46|50.06|47.46|0
1637135770000|2021-11-17 07:56:10|50.02|47.42|50.02|47.42|50.02|47.42|50.02|47.42|0
1637135810000|2021-11-17 07:56:50|49.99|47.39|49.99|47.39|49.99|47.39|49.99|47.39|0
1637135820000|2021-11-17 07:57:00|50.02|47.42|50.02|47.42|50.02|47.42|50.02|47.42|0
1637135840000|2021-11-17 07:57:20|49.99|47.39|49.99|47.39|49.99|47.39|49.99|47.39|0
1637135890000|2021-11-17 07:58:10|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1637135900000|2021-11-17 07:58:20|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1637135910000|2021-11-17 07:58:30|49.91|47.31|49.89|47.29|49.91|47.31|49.89|47.29|0
1637135920000|2021-11-17 07:58:40|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1637135930000|2021-11-17 07:58:50|49.88|47.28|49.86|47.26|49.88|47.28|49.86|47.26|0
1637135950000|2021-11-17 07:59:10|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1637135980000|2021-11-17 07:59:40|49.91|47.31|49.93|47.33|49.93|47.33|49.91|47.31|0
1637136000000|2021-11-17 08:00:00|49.89|47.29|49.96|47.36|49.96|47.36|49.89|47.29|0
1637136010000|2021-11-17 08:00:10|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1637136020000|2021-11-17 08:00:20|49.94|47.34|49.96|47.36|49.96|47.36|49.94|47.34|0
1637136030000|2021-11-17 08:00:30|49.94|47.34|49.94|47.34|49.94|47.34|49.93|47.33|0
1637136040000|2021-11-17 08:00:40|49.96|47.36|49.93|47.33|49.96|47.36|49.93|47.33|0
1637136050000|2021-11-17 08:00:50|49.94|47.34|49.93|47.33|49.96|47.36|49.93|47.33|0
1637136060000|2021-11-17 08:01:00|49.52|46.92|49.52|46.92|49.52|46.92|49.49|46.89|0
1637136070000|2021-11-17 08:01:10|50.08|47.48|50.08|47.48|50.08|47.48|50.08|47.48|0
1637136080000|2021-11-17 08:01:20|50.12|47.52|50.08|47.48|50.12|47.52|50.08|47.48|0
1637136090000|2021-11-17 08:01:30|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1637136100000|2021-11-17 08:01:40|50.1|47.5|50.12|47.52|50.12|47.52|50.08|47.48|0
1637136120000|2021-11-17 08:02:00|50.08|47.48|50.08|47.48|50.08|47.48|50.08|47.48|0
1637136140000|2021-11-17 08:02:20|50.12|47.52|50.08|47.48|50.12|47.52|50.08|47.48|0
1637136150000|2021-11-17 08:02:30|50.1|47.5|50.12|47.52|50.12|47.52|50.1|47.5|0
1637136160000|2021-11-17 08:02:40|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637136170000|2021-11-17 08:02:50|50.12|47.52|50.15|47.55|50.15|47.55|50.12|47.52|0
1637136180000|2021-11-17 08:03:00|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1637136190000|2021-11-17 08:03:10|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1637136220000|2021-11-17 08:03:40|50.16|47.56|50.18|47.58|50.18|47.58|50.16|47.56|0
1637136230000|2021-11-17 08:03:50|50.21|47.61|50.18|47.58|50.21|47.61|50.18|47.58|0
1637136240000|2021-11-17 08:04:00|50.21|47.61|50.21|47.61|50.24|47.64|50.21|47.61|0
1637136250000|2021-11-17 08:04:10|50.24|47.64|50.21|47.61|50.24|47.64|50.21|47.61|0
1637136260000|2021-11-17 08:04:20|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1637136270000|2021-11-17 08:04:30|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1637136280000|2021-11-17 08:04:40|50.18|47.58|50.15|47.55|50.18|47.58|50.15|47.55|0
1637136290000|2021-11-17 08:04:50|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1637136300000|2021-11-17 08:05:00|49.92|47.72|49.92|47.72|49.95|47.75|49.92|47.72|0
1637136320000|2021-11-17 08:05:20|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1637136330000|2021-11-17 08:05:30|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1637136340000|2021-11-17 08:05:40|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1637136360000|2021-11-17 08:06:00|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1637136380000|2021-11-17 08:06:20|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1637136390000|2021-11-17 08:06:30|49.82|47.62|49.85|47.65|49.85|47.65|49.82|47.62|0
1637136400000|2021-11-17 08:06:40|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1637136440000|2021-11-17 08:07:20|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1637136450000|2021-11-17 08:07:30|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1637136460000|2021-11-17 08:07:40|49.87|47.67|49.88|47.68|49.88|47.68|49.87|47.67|0
1637136470000|2021-11-17 08:07:50|49.85|47.65|49.87|47.67|49.88|47.68|49.85|47.65|0
1637136480000|2021-11-17 08:08:00|49.85|47.65|49.91|47.71|49.91|47.71|49.85|47.65|0
1637136490000|2021-11-17 08:08:10|49.9|47.7|49.91|47.71|49.91|47.71|49.9|47.7|0
1637136520000|2021-11-17 08:08:40|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1637136540000|2021-11-17 08:09:00|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1637136550000|2021-11-17 08:09:10|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1637136570000|2021-11-17 08:09:30|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1637136580000|2021-11-17 08:09:40|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1637136600000|2021-11-17 08:10:00|49.88|47.68|49.85|47.65|49.88|47.68|49.85|47.65|0
1637136610000|2021-11-17 08:10:10|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637136640000|2021-11-17 08:10:40|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1637136650000|2021-11-17 08:10:50|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637136680000|2021-11-17 08:11:20|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1637136710000|2021-11-17 08:11:50|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1637136720000|2021-11-17 08:12:00|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1637136740000|2021-11-17 08:12:20|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1637136760000|2021-11-17 08:12:40|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1637136780000|2021-11-17 08:13:00|49.74|47.54|49.72|47.52|49.74|47.54|49.72|47.52|0
1637136790000|2021-11-17 08:13:10|49.74|47.54|49.75|47.55|49.75|47.55|49.74|47.54|0
1637136800000|2021-11-17 08:13:20|49.72|47.52|49.7|47.5|49.72|47.52|49.69|47.49|0
1637136810000|2021-11-17 08:13:30|49.72|47.52|49.69|47.49|49.72|47.52|49.69|47.49|0
1637136840000|2021-11-17 08:14:00|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1637136850000|2021-11-17 08:14:10|49.69|47.49|49.69|47.49|49.69|47.49|49.65|47.45|0
1637136880000|2021-11-17 08:14:40|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1637136910000|2021-11-17 08:15:10|49.73|47.53|49.7|47.5|49.73|47.53|49.69|47.49|0
1637136920000|2021-11-17 08:15:20|49.69|47.49|49.65|47.45|49.69|47.49|49.65|47.45|0
1637136930000|2021-11-17 08:15:30|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637136960000|2021-11-17 08:16:00|49.65|47.45|49.69|47.49|49.69|47.49|49.65|47.45|0
1637136980000|2021-11-17 08:16:20|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1637137000000|2021-11-17 08:16:40|49.67|47.47|49.68|47.48|49.68|47.48|49.67|47.47|0
1637137010000|2021-11-17 08:16:50|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1637137020000|2021-11-17 08:17:00|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1637137030000|2021-11-17 08:17:10|49.65|47.45|49.62|47.42|49.65|47.45|49.62|47.42|0
1637137040000|2021-11-17 08:17:20|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1637137070000|2021-11-17 08:17:50|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1637137090000|2021-11-17 08:18:10|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1637137140000|2021-11-17 08:19:00|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1637137160000|2021-11-17 08:19:20|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1637137170000|2021-11-17 08:19:30|49.7|47.5|49.72|47.52|49.72|47.52|49.7|47.5|0
1637137190000|2021-11-17 08:19:50|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1637137200000|2021-11-17 08:20:00|49.72|47.52|49.72|47.52|49.75|47.55|49.72|47.52|0
1637137210000|2021-11-17 08:20:10|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1637137220000|2021-11-17 08:20:20|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1637137240000|2021-11-17 08:20:40|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1637137260000|2021-11-17 08:21:00|49.6|47.4|49.62|47.42|49.62|47.42|49.59|47.39|0
1637137270000|2021-11-17 08:21:10|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1637137280000|2021-11-17 08:21:20|49.64|47.44|49.62|47.42|49.64|47.44|49.62|47.42|0
1637137330000|2021-11-17 08:22:10|49.65|47.45|49.62|47.42|49.65|47.45|49.62|47.42|0
1637137340000|2021-11-17 08:22:20|49.6|47.4|49.63|47.43|49.63|47.43|49.59|47.39|0
1637137350000|2021-11-17 08:22:30|49.62|47.42|49.62|47.42|49.65|47.45|49.62|47.42|0
1637137360000|2021-11-17 08:22:40|49.65|47.45|49.65|47.45|49.65|47.45|49.62|47.42|0
1637137450000|2021-11-17 08:24:10|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1637137470000|2021-11-17 08:24:30|49.6|47.4|49.59|47.39|49.6|47.4|49.59|47.39|0
1637137500000|2021-11-17 08:25:00|49.6|47.4|49.58|47.38|49.6|47.4|49.58|47.38|0
1637137530000|2021-11-17 08:25:30|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637137550000|2021-11-17 08:25:50|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1637137560000|2021-11-17 08:26:00|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637137610000|2021-11-17 08:26:50|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1637137630000|2021-11-17 08:27:10|49.49|47.29|49.55|47.35|49.55|47.35|49.46|47.26|0
1637137640000|2021-11-17 08:27:20|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637137650000|2021-11-17 08:27:30|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637137660000|2021-11-17 08:27:40|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1637137680000|2021-11-17 08:28:00|49.52|47.32|49.55|47.35|49.55|47.35|49.52|47.32|0
1637137690000|2021-11-17 08:28:10|49.52|47.32|49.52|47.32|49.55|47.35|49.52|47.32|0
1637137700000|2021-11-17 08:28:20|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637137710000|2021-11-17 08:28:30|49.54|47.34|49.55|47.35|49.55|47.35|49.54|47.34|0
1637137740000|2021-11-17 08:29:00|49.52|47.32|49.55|47.35|49.55|47.35|49.52|47.32|0
1637137760000|2021-11-17 08:29:20|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1637137770000|2021-11-17 08:29:30|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637137780000|2021-11-17 08:29:40|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1637137790000|2021-11-17 08:29:50|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637137800000|2021-11-17 08:30:00|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637137810000|2021-11-17 08:30:10|49.57|47.37|49.55|47.35|49.57|47.37|49.55|47.35|0
1637137820000|2021-11-17 08:30:20|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1637137830000|2021-11-17 08:30:30|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637137850000|2021-11-17 08:30:50|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637137860000|2021-11-17 08:31:00|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637137870000|2021-11-17 08:31:10|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637137890000|2021-11-17 08:31:30|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1637137900000|2021-11-17 08:31:40|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1637137920000|2021-11-17 08:32:00|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1637137930000|2021-11-17 08:32:10|49.73|47.53|49.74|47.54|49.74|47.54|49.73|47.53|0
1637137940000|2021-11-17 08:32:20|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1637137950000|2021-11-17 08:32:30|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1637137960000|2021-11-17 08:32:40|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1637138000000|2021-11-17 08:33:20|49.66|47.46|49.68|47.48|49.68|47.48|49.66|47.46|0
1637138020000|2021-11-17 08:33:40|49.69|47.49|49.71|47.51|49.71|47.51|49.69|47.49|0
1637138040000|2021-11-17 08:34:00|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1637138070000|2021-11-17 08:34:30|49.71|47.51|49.68|47.48|49.71|47.51|49.68|47.48|0
1637138120000|2021-11-17 08:35:20|49.71|47.51|49.68|47.48|49.71|47.51|49.68|47.48|0
1637138180000|2021-11-17 08:36:20|49.69|47.49|49.68|47.48|49.69|47.49|49.68|47.48|0
1637138200000|2021-11-17 08:36:40|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1637138210000|2021-11-17 08:36:50|49.61|47.41|49.58|47.38|49.61|47.41|49.58|47.38|0
1637138220000|2021-11-17 08:37:00|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637138240000|2021-11-17 08:37:20|49.63|47.43|49.61|47.41|49.63|47.43|49.61|47.41|0
1637138250000|2021-11-17 08:37:30|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637138270000|2021-11-17 08:37:50|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637138280000|2021-11-17 08:38:00|49.58|47.38|49.6|47.4|49.6|47.4|49.58|47.38|0
1637138290000|2021-11-17 08:38:10|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637138300000|2021-11-17 08:38:20|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637138320000|2021-11-17 08:38:40|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637138350000|2021-11-17 08:39:10|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637138360000|2021-11-17 08:39:20|49.61|47.41|49.64|47.44|49.64|47.44|49.61|47.41|0
1637138370000|2021-11-17 08:39:30|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637138400000|2021-11-17 08:40:00|49.64|47.44|49.61|47.41|49.64|47.44|49.61|47.41|0
1637138410000|2021-11-17 08:40:10|49.63|47.43|49.61|47.41|49.64|47.44|49.61|47.41|0
1637138420000|2021-11-17 08:40:20|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1637138430000|2021-11-17 08:40:30|49.61|47.41|49.61|47.41|49.61|47.41|49.58|47.38|0
1637138530000|2021-11-17 08:42:10|49.64|47.44|49.64|47.44|49.64|47.44|49.61|47.41|0
1637138540000|2021-11-17 08:42:20|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637138560000|2021-11-17 08:42:40|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637138570000|2021-11-17 08:42:50|49.61|47.41|49.58|47.38|49.61|47.41|49.58|47.38|0
1637138640000|2021-11-17 08:44:00|49.56|47.36|49.51|47.31|49.56|47.36|49.51|47.31|0
1637138680000|2021-11-17 08:44:40|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1637138690000|2021-11-17 08:44:50|49.51|47.31|49.51|47.31|49.51|47.31|49.51|47.31|0
1637138750000|2021-11-17 08:45:50|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1637138760000|2021-11-17 08:46:00|49.48|47.28|49.45|47.25|49.48|47.28|49.45|47.25|0
1637138780000|2021-11-17 08:46:20|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1637138790000|2021-11-17 08:46:30|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1637138800000|2021-11-17 08:46:40|49.46|47.26|49.48|47.28|49.48|47.28|49.46|47.26|0
1637138810000|2021-11-17 08:46:50|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1637138820000|2021-11-17 08:47:00|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1637138830000|2021-11-17 08:47:10|49.48|47.28|49.51|47.31|49.51|47.31|49.48|47.28|0
1637138850000|2021-11-17 08:47:30|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1637138860000|2021-11-17 08:47:40|49.51|47.31|49.51|47.31|49.51|47.31|49.51|47.31|0
1637138880000|2021-11-17 08:48:00|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1637138900000|2021-11-17 08:48:20|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637138910000|2021-11-17 08:48:30|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637138930000|2021-11-17 08:48:50|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637138940000|2021-11-17 08:49:00|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1637138950000|2021-11-17 08:49:10|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637138980000|2021-11-17 08:49:40|49.59|47.39|49.57|47.37|49.59|47.39|49.57|47.37|0
1637139000000|2021-11-17 08:50:00|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637139070000|2021-11-17 08:51:10|49.57|47.37|49.61|47.41|49.61|47.41|49.57|47.37|0
1637139120000|2021-11-17 08:52:00|49.59|47.39|49.57|47.37|49.59|47.39|49.57|47.37|0
1637139140000|2021-11-17 08:52:20|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637139150000|2021-11-17 08:52:30|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637139160000|2021-11-17 08:52:40|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637139200000|2021-11-17 08:53:20|49.57|47.37|49.61|47.41|49.61|47.41|49.57|47.37|0
1637139210000|2021-11-17 08:53:30|49.59|47.39|49.6|47.4|49.61|47.41|49.59|47.39|0
1637139220000|2021-11-17 08:53:40|49.59|47.39|49.6|47.4|49.6|47.4|49.59|47.39|0
1637139230000|2021-11-17 08:53:50|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637139250000|2021-11-17 08:54:10|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1637139260000|2021-11-17 08:54:20|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637139370000|2021-11-17 08:56:10|49.59|47.39|49.57|47.37|49.59|47.39|49.57|47.37|0
1637139450000|2021-11-17 08:57:30|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1637139460000|2021-11-17 08:57:40|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637139470000|2021-11-17 08:57:50|49.54|47.34|49.57|47.37|49.57|47.37|49.54|47.34|0
1637139590000|2021-11-17 08:59:50|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637139600000|2021-11-17 09:00:00|49.54|47.34|49.6|47.4|49.6|47.4|49.54|47.34|0
1637139630000|2021-11-17 09:00:30|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1637139640000|2021-11-17 09:00:40|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637139730000|2021-11-17 09:02:10|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1637139740000|2021-11-17 09:02:20|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1637139750000|2021-11-17 09:02:30|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637139760000|2021-11-17 09:02:40|49.59|47.39|49.6|47.4|49.6|47.4|49.59|47.39|0
1637139790000|2021-11-17 09:03:10|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637139840000|2021-11-17 09:04:00|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1637139850000|2021-11-17 09:04:10|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1637139860000|2021-11-17 09:04:20|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637139910000|2021-11-17 09:05:10|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1637139920000|2021-11-17 09:05:20|49.55|47.35|49.54|47.34|49.55|47.35|49.54|47.34|0
1637139940000|2021-11-17 09:05:40|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1637139990000|2021-11-17 09:06:30|49.58|47.38|49.6|47.4|49.6|47.4|49.58|47.38|0
1637140010000|2021-11-17 09:06:50|49.58|47.38|49.6|47.4|49.6|47.4|49.58|47.38|0
1637140030000|2021-11-17 09:07:10|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1637140100000|2021-11-17 09:08:20|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1637140110000|2021-11-17 09:08:30|49.68|47.48|49.66|47.46|49.68|47.48|49.66|47.46|0
1637140140000|2021-11-17 09:09:00|49.69|47.49|49.66|47.46|49.69|47.49|49.66|47.46|0
1637140150000|2021-11-17 09:09:10|49.68|47.48|49.69|47.49|49.69|47.49|49.68|47.48|0
1637140170000|2021-11-17 09:09:30|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1637140180000|2021-11-17 09:09:40|49.69|47.49|49.73|47.53|49.73|47.53|49.69|47.49|0
1637140200000|2021-11-17 09:10:00|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1637140250000|2021-11-17 09:10:50|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1637140300000|2021-11-17 09:11:40|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1637140310000|2021-11-17 09:11:50|49.73|47.53|49.69|47.49|49.73|47.53|49.69|47.49|0
1637140350000|2021-11-17 09:12:30|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1637140400000|2021-11-17 09:13:20|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1637140410000|2021-11-17 09:13:30|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1637140440000|2021-11-17 09:14:00|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1637140500000|2021-11-17 09:15:00|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1637140610000|2021-11-17 09:16:50|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1637140620000|2021-11-17 09:17:00|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1637140630000|2021-11-17 09:17:10|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637140640000|2021-11-17 09:17:20|49.8|47.6|49.82|47.62|49.82|47.62|49.8|47.6|0
1637140650000|2021-11-17 09:17:30|49.8|47.6|49.79|47.59|49.8|47.6|49.79|47.59|0
1637140690000|2021-11-17 09:18:10|49.82|47.62|49.8|47.6|49.82|47.62|49.8|47.6|0
1637140700000|2021-11-17 09:18:20|49.79|47.59|49.79|47.59|49.8|47.6|49.79|47.59|0
1637140710000|2021-11-17 09:18:30|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637140720000|2021-11-17 09:18:40|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1637140730000|2021-11-17 09:18:50|49.82|47.62|49.8|47.6|49.82|47.62|49.8|47.6|0
1637140740000|2021-11-17 09:19:00|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637140800000|2021-11-17 09:20:00|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1637140820000|2021-11-17 09:20:20|49.84|47.64|49.85|47.65|49.85|47.65|49.82|47.62|0
1637140860000|2021-11-17 09:21:00|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637140870000|2021-11-17 09:21:10|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1637140900000|2021-11-17 09:21:40|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1637140910000|2021-11-17 09:21:50|49.82|47.62|49.79|47.59|49.82|47.62|49.79|47.59|0
1637140920000|2021-11-17 09:22:00|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637141030000|2021-11-17 09:23:50|49.8|47.6|49.82|47.62|49.82|47.62|49.8|47.6|0
1637141110000|2021-11-17 09:25:10|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1637141120000|2021-11-17 09:25:20|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637141160000|2021-11-17 09:26:00|49.83|47.63|49.85|47.65|49.85|47.65|49.83|47.63|0
1637141170000|2021-11-17 09:26:10|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637141210000|2021-11-17 09:26:50|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1637141230000|2021-11-17 09:27:10|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637141290000|2021-11-17 09:28:10|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1637141330000|2021-11-17 09:28:50|49.88|47.68|49.85|47.65|49.88|47.68|49.85|47.65|0
1637141340000|2021-11-17 09:29:00|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1637141370000|2021-11-17 09:29:30|49.86|47.66|49.85|47.65|49.86|47.66|49.85|47.65|0
1637141380000|2021-11-17 09:29:40|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1637141440000|2021-11-17 09:30:40|49.94|47.74|49.98|47.78|49.98|47.78|49.94|47.74|0
1637141470000|2021-11-17 09:31:10|49.94|47.74|49.96|47.76|49.98|47.78|49.94|47.74|0
1637141480000|2021-11-17 09:31:20|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1637141560000|2021-11-17 09:32:40|49.96|47.76|49.97|47.77|49.97|47.77|49.96|47.76|0
1637141580000|2021-11-17 09:33:00|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1637141590000|2021-11-17 09:33:10|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1637141630000|2021-11-17 09:33:50|49.99|47.79|49.97|47.77|49.99|47.79|49.97|47.77|0
1637141650000|2021-11-17 09:34:10|50.01|47.81|49.97|47.77|50.01|47.81|49.97|47.77|0
1637141700000|2021-11-17 09:35:00|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1637141730000|2021-11-17 09:35:30|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1637141740000|2021-11-17 09:35:40|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1637141760000|2021-11-17 09:36:00|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1637141770000|2021-11-17 09:36:10|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1637141820000|2021-11-17 09:37:00|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1637141830000|2021-11-17 09:37:10|50.1|47.9|50.1|47.9|50.1|47.9|50.07|47.87|0
1637141880000|2021-11-17 09:38:00|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637141910000|2021-11-17 09:38:30|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1637141970000|2021-11-17 09:39:30|50.2|48|50.2|48|50.2|48|50.2|48|0
1637141980000|2021-11-17 09:39:40|50.17|47.97|50.2|48|50.2|48|50.17|47.97|0
1637142000000|2021-11-17 09:40:00|50.23|48.03|50.2|48|50.23|48.03|50.2|48|0
1637142010000|2021-11-17 09:40:10|50.18|47.98|50.2|48|50.2|48|50.18|47.98|0
1637142060000|2021-11-17 09:41:00|50.18|47.98|50.2|48|50.2|48|50.18|47.98|0
1637142070000|2021-11-17 09:41:10|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1637142090000|2021-11-17 09:41:30|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637142100000|2021-11-17 09:41:40|50.2|48|50.17|47.97|50.2|48|50.17|47.97|0
1637142120000|2021-11-17 09:42:00|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637142140000|2021-11-17 09:42:20|50.2|48|50.16|47.96|50.2|48|50.16|47.96|0
1637142180000|2021-11-17 09:43:00|50.15|47.95|50.13|47.93|50.15|47.95|50.13|47.93|0
1637142190000|2021-11-17 09:43:10|50.16|47.96|50.15|47.95|50.16|47.96|50.13|47.93|0
1637142200000|2021-11-17 09:43:20|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637142230000|2021-11-17 09:43:50|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637142250000|2021-11-17 09:44:10|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1637142260000|2021-11-17 09:44:20|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637142270000|2021-11-17 09:44:30|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637142340000|2021-11-17 09:45:40|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637142400000|2021-11-17 09:46:40|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1637142490000|2021-11-17 09:48:10|50.13|47.93|50.1|47.9|50.13|47.93|50.1|47.9|0
1637142500000|2021-11-17 09:48:20|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1637142510000|2021-11-17 09:48:30|50.07|47.87|50.07|47.87|50.08|47.88|50.07|47.87|0
1637142520000|2021-11-17 09:48:40|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1637142540000|2021-11-17 09:49:00|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1637142560000|2021-11-17 09:49:20|50.06|47.86|50.1|47.9|50.1|47.9|50.06|47.86|0
1637142680000|2021-11-17 09:51:20|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637142820000|2021-11-17 09:53:40|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637142830000|2021-11-17 09:53:50|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637142840000|2021-11-17 09:54:00|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1637142860000|2021-11-17 09:54:20|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1637142900000|2021-11-17 09:55:00|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637142930000|2021-11-17 09:55:30|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1637142940000|2021-11-17 09:55:40|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637143220000|2021-11-17 10:00:20|50.14|47.94|50.12|47.92|50.14|47.94|50.12|47.92|0
1637143250000|2021-11-17 10:00:50|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637143270000|2021-11-17 10:01:10|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1637143330000|2021-11-17 10:02:10|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1637143340000|2021-11-17 10:02:20|50.12|47.92|50.12|47.92|50.12|47.92|50.11|47.91|0
1637143350000|2021-11-17 10:02:30|50.11|47.91|50.12|47.92|50.12|47.92|50.11|47.91|0
1637143360000|2021-11-17 10:02:40|50.09|47.89|50.06|47.86|50.09|47.89|50.06|47.86|0
1637143430000|2021-11-17 10:03:50|50.04|47.84|50.04|47.84|50.04|47.84|50.03|47.83|0
1637143440000|2021-11-17 10:04:00|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1637143450000|2021-11-17 10:04:10|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1637143500000|2021-11-17 10:05:00|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1637143530000|2021-11-17 10:05:30|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1637143540000|2021-11-17 10:05:40|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1637143550000|2021-11-17 10:05:50|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1637143560000|2021-11-17 10:06:00|50.09|47.89|50.09|47.89|50.09|47.89|50.06|47.86|0
1637143570000|2021-11-17 10:06:10|50.07|47.87|50.07|47.87|50.09|47.89|50.07|47.87|0
1637143580000|2021-11-17 10:06:20|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1637143720000|2021-11-17 10:08:40|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1637143790000|2021-11-17 10:09:50|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1637143800000|2021-11-17 10:10:00|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1637143840000|2021-11-17 10:10:40|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1637143850000|2021-11-17 10:10:50|50.2|48|50.19|47.99|50.2|48|50.19|47.99|0
1637143860000|2021-11-17 10:11:00|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1637143880000|2021-11-17 10:11:20|50.18|47.98|50.18|47.98|50.2|48|50.18|47.98|0
1637144030000|2021-11-17 10:13:50|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1637144040000|2021-11-17 10:14:00|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637144100000|2021-11-17 10:15:00|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1637144210000|2021-11-17 10:16:50|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637144230000|2021-11-17 10:17:10|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1637144250000|2021-11-17 10:17:30|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637144330000|2021-11-17 10:18:50|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637144350000|2021-11-17 10:19:10|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1637144400000|2021-11-17 10:20:00|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637144420000|2021-11-17 10:20:20|50.15|47.95|50.12|47.92|50.15|47.95|50.12|47.92|0
1637144450000|2021-11-17 10:20:50|50.1|47.9|50.08|47.88|50.1|47.9|50.08|47.88|0
1637144480000|2021-11-17 10:21:20|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1637144500000|2021-11-17 10:21:40|50.15|47.95|50.13|47.93|50.15|47.95|50.13|47.93|0
1637144510000|2021-11-17 10:21:50|50.15|47.95|50.18|47.98|50.18|47.98|50.15|47.95|0
1637144540000|2021-11-17 10:22:20|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637144570000|2021-11-17 10:22:50|50.23|48.03|50.24|48.04|50.24|48.04|50.21|48.01|0
1637144580000|2021-11-17 10:23:00|50.23|48.03|50.23|48.03|50.24|48.04|50.23|48.03|0
1637144590000|2021-11-17 10:23:10|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637144630000|2021-11-17 10:23:50|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637144650000|2021-11-17 10:24:10|50.23|48.03|50.24|48.04|50.24|48.04|50.21|48.01|0
1637144690000|2021-11-17 10:24:50|50.28|48.08|50.28|48.08|50.28|48.08|50.28|48.08|0
1637144700000|2021-11-17 10:25:00|50.24|48.04|50.24|48.04|50.28|48.08|50.24|48.04|0
1637144710000|2021-11-17 10:25:10|50.23|48.03|50.24|48.04|50.24|48.04|50.23|48.03|0
1637144770000|2021-11-17 10:26:10|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637144880000|2021-11-17 10:28:00|50.19|47.99|50.21|48.01|50.21|48.01|50.19|47.99|0
1637144950000|2021-11-17 10:29:10|50.19|47.99|50.18|47.98|50.19|47.99|50.18|47.98|0
1637144970000|2021-11-17 10:29:30|50.16|47.96|50.14|47.94|50.16|47.96|50.14|47.94|0
1637144980000|2021-11-17 10:29:40|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637145000000|2021-11-17 10:30:00|50.16|47.96|50.18|47.98|50.18|47.98|50.16|47.96|0
1637145020000|2021-11-17 10:30:20|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637145030000|2021-11-17 10:30:30|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637145080000|2021-11-17 10:31:20|50.21|48.01|50.24|48.04|50.24|48.04|50.21|48.01|0
1637145090000|2021-11-17 10:31:30|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637145110000|2021-11-17 10:31:50|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1637145120000|2021-11-17 10:32:00|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637145170000|2021-11-17 10:32:50|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637145180000|2021-11-17 10:33:00|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637145200000|2021-11-17 10:33:20|50.14|47.94|50.18|47.98|50.18|47.98|50.14|47.94|0
1637145210000|2021-11-17 10:33:30|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1637145500000|2021-11-17 10:38:20|50.17|47.97|50.21|48.01|50.21|48.01|50.17|47.97|0
1637145600000|2021-11-17 10:40:00|50.24|48.04|50.24|48.04|50.24|48.04|50.21|48.01|0
1637145620000|2021-11-17 10:40:20|50.2|48|50.2|48|50.2|48|50.2|48|0
1637145660000|2021-11-17 10:41:00|50.17|47.97|50.2|48|50.2|48|50.17|47.97|0
1637145740000|2021-11-17 10:42:20|50.22|48.02|50.24|48.04|50.24|48.04|50.22|48.02|0
1637145750000|2021-11-17 10:42:30|50.2|48|50.2|48|50.2|48|50.2|48|0
1637145800000|2021-11-17 10:43:20|50.19|47.99|50.17|47.97|50.19|47.99|50.17|47.97|0
1637145810000|2021-11-17 10:43:30|50.19|47.99|50.2|48|50.2|48|50.19|47.99|0
1637145820000|2021-11-17 10:43:40|50.19|47.99|50.17|47.97|50.19|47.99|50.17|47.97|0
1637145850000|2021-11-17 10:44:10|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1637145860000|2021-11-17 10:44:20|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1637145870000|2021-11-17 10:44:30|50.12|47.92|50.14|47.94|50.14|47.94|50.12|47.92|0
1637145880000|2021-11-17 10:44:40|50.12|47.92|50.12|47.92|50.14|47.94|50.12|47.92|0
1637145890000|2021-11-17 10:44:50|50.11|47.91|50.14|47.94|50.14|47.94|50.11|47.91|0
1637145900000|2021-11-17 10:45:00|50.11|47.91|50.12|47.92|50.14|47.94|50.11|47.91|0
1637145910000|2021-11-17 10:45:10|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1637145920000|2021-11-17 10:45:20|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1637146000000|2021-11-17 10:46:40|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1637146040000|2021-11-17 10:47:20|50.12|47.92|50.14|47.94|50.14|47.94|50.12|47.92|0
1637146060000|2021-11-17 10:47:40|50.1|47.9|50.14|47.94|50.14|47.94|50.1|47.9|0
1637146200000|2021-11-17 10:50:00|50.1|47.9|50.14|47.94|50.14|47.94|50.1|47.9|0
1637146240000|2021-11-17 10:50:40|50.12|47.92|50.1|47.9|50.12|47.92|50.1|47.9|0
1637146260000|2021-11-17 10:51:00|50.09|47.89|50.1|47.9|50.1|47.9|50.09|47.89|0
1637146360000|2021-11-17 10:52:40|50.12|47.92|50.13|47.93|50.13|47.93|50.12|47.92|0
1637146430000|2021-11-17 10:53:50|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1637146500000|2021-11-17 10:55:00|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637146520000|2021-11-17 10:55:20|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1637146570000|2021-11-17 10:56:10|50.2|48|50.2|48|50.2|48|50.2|48|0
1637146620000|2021-11-17 10:57:00|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1637146690000|2021-11-17 10:58:10|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637146700000|2021-11-17 10:58:20|50.23|48.03|50.25|48.05|50.26|48.06|50.23|48.03|0
1637146710000|2021-11-17 10:58:30|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637146730000|2021-11-17 10:58:50|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1637146740000|2021-11-17 10:59:00|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637146760000|2021-11-17 10:59:20|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1637146800000|2021-11-17 11:00:00|50.21|48.01|50.26|48.06|50.26|48.06|50.21|48.01|0
1637146920000|2021-11-17 11:02:00|50.28|48.08|50.28|48.08|50.28|48.08|50.28|48.08|0
1637146930000|2021-11-17 11:02:10|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637146940000|2021-11-17 11:02:20|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637147000000|2021-11-17 11:03:20|50.33|48.13|50.29|48.09|50.33|48.13|50.29|48.09|0
1637147010000|2021-11-17 11:03:30|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637147020000|2021-11-17 11:03:40|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637147040000|2021-11-17 11:04:00|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637147050000|2021-11-17 11:04:10|50.29|48.09|50.31|48.11|50.31|48.11|50.29|48.09|0
1637147060000|2021-11-17 11:04:20|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637147120000|2021-11-17 11:05:20|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1637147140000|2021-11-17 11:05:40|50.32|48.12|50.36|48.16|50.36|48.16|50.32|48.12|0
1637147190000|2021-11-17 11:06:30|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637147220000|2021-11-17 11:07:00|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637147230000|2021-11-17 11:07:10|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637147250000|2021-11-17 11:07:30|50.31|48.11|50.29|48.09|50.32|48.12|50.29|48.09|0
1637147260000|2021-11-17 11:07:40|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637147300000|2021-11-17 11:08:20|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1637147350000|2021-11-17 11:09:10|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1637147430000|2021-11-17 11:10:30|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637147590000|2021-11-17 11:13:10|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1637147600000|2021-11-17 11:13:20|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637147610000|2021-11-17 11:13:30|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1637147810000|2021-11-17 11:16:50|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1637147820000|2021-11-17 11:17:00|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1637147850000|2021-11-17 11:17:30|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1637147910000|2021-11-17 11:18:30|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637148070000|2021-11-17 11:21:10|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1637148090000|2021-11-17 11:21:30|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1637148130000|2021-11-17 11:22:10|50.15|47.95|50.12|47.92|50.15|47.95|50.12|47.92|0
1637148180000|2021-11-17 11:23:00|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1637148200000|2021-11-17 11:23:20|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1637148210000|2021-11-17 11:23:30|50.15|47.95|50.14|47.94|50.15|47.95|50.14|47.94|0
1637148220000|2021-11-17 11:23:40|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1637148240000|2021-11-17 11:24:00|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1637148350000|2021-11-17 11:25:50|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1637148400000|2021-11-17 11:26:40|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1637148420000|2021-11-17 11:27:00|50.12|47.92|50.1|47.9|50.12|47.92|50.1|47.9|0
1637148430000|2021-11-17 11:27:10|50.09|47.89|50.09|47.89|50.1|47.9|50.09|47.89|0
1637148480000|2021-11-17 11:28:00|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1637148670000|2021-11-17 11:31:10|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1637148730000|2021-11-17 11:32:10|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637148790000|2021-11-17 11:33:10|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1637148840000|2021-11-17 11:34:00|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1637148850000|2021-11-17 11:34:10|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1637148880000|2021-11-17 11:34:40|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1637148890000|2021-11-17 11:34:50|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1637149060000|2021-11-17 11:37:40|50.08|47.88|50.05|47.85|50.08|47.88|50.05|47.85|0
1637149080000|2021-11-17 11:38:00|50.08|47.88|50.05|47.85|50.08|47.88|50.05|47.85|0
1637149090000|2021-11-17 11:38:10|50.08|47.88|50.08|47.88|50.08|47.88|50.05|47.85|0
1637149120000|2021-11-17 11:38:40|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1637149130000|2021-11-17 11:38:50|50.15|47.95|50.12|47.92|50.15|47.95|50.12|47.92|0
1637149140000|2021-11-17 11:39:00|50.11|47.91|50.15|47.95|50.15|47.95|50.11|47.91|0
1637149160000|2021-11-17 11:39:20|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1637149270000|2021-11-17 11:41:10|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1637149280000|2021-11-17 11:41:20|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1637149330000|2021-11-17 11:42:10|50.13|47.93|50.15|47.95|50.15|47.95|50.13|47.93|0
1637149370000|2021-11-17 11:42:50|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637149380000|2021-11-17 11:43:00|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1637149400000|2021-11-17 11:43:20|50.18|47.98|50.18|47.98|50.18|47.98|50.16|47.96|0
1637149470000|2021-11-17 11:44:30|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637149490000|2021-11-17 11:44:50|50.19|47.99|50.21|48.01|50.21|48.01|50.19|47.99|0
1637149530000|2021-11-17 11:45:30|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637149630000|2021-11-17 11:47:10|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637149730000|2021-11-17 11:48:50|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1637149740000|2021-11-17 11:49:00|50.24|48.04|50.24|48.04|50.24|48.04|50.22|48.02|0
1637149750000|2021-11-17 11:49:10|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637149760000|2021-11-17 11:49:20|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1637149770000|2021-11-17 11:49:30|50.32|48.12|50.34|48.14|50.34|48.14|50.31|48.11|0
1637149780000|2021-11-17 11:49:40|50.35|48.15|50.34|48.14|50.37|48.17|50.34|48.14|0
1637149800000|2021-11-17 11:50:00|50.32|48.12|50.3|48.1|50.32|48.12|50.3|48.1|0
1637149870000|2021-11-17 11:51:10|50.32|48.12|50.34|48.14|50.34|48.14|50.32|48.12|0
1637149880000|2021-11-17 11:51:20|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1637149890000|2021-11-17 11:51:30|50.34|48.14|50.37|48.17|50.37|48.17|50.34|48.14|0
1637149910000|2021-11-17 11:51:50|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1637150050000|2021-11-17 11:54:10|50.3|48.1|50.27|48.07|50.3|48.1|50.27|48.07|0
1637150060000|2021-11-17 11:54:20|50.29|48.09|50.3|48.1|50.3|48.1|50.29|48.09|0
1637150070000|2021-11-17 11:54:30|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637150090000|2021-11-17 11:54:50|50.25|48.05|50.24|48.04|50.25|48.05|50.24|48.04|0
1637150100000|2021-11-17 11:55:00|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637150150000|2021-11-17 11:55:50|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1637150190000|2021-11-17 11:56:30|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1637150200000|2021-11-17 11:56:40|50.24|48.04|50.2|48|50.24|48.04|50.2|48|0
1637150220000|2021-11-17 11:57:00|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1637150230000|2021-11-17 11:57:10|50.14|47.94|50.07|47.87|50.14|47.94|50.07|47.87|0
1637150250000|2021-11-17 11:57:30|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1637150310000|2021-11-17 11:58:30|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1637150320000|2021-11-17 11:58:40|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1637150330000|2021-11-17 11:58:50|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1637150340000|2021-11-17 11:59:00|50.09|47.89|50.07|47.87|50.09|47.89|50.07|47.87|0
1637150350000|2021-11-17 11:59:10|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1637150360000|2021-11-17 11:59:20|50.09|47.89|50.11|47.91|50.11|47.91|50.07|47.87|0
1637150380000|2021-11-17 11:59:40|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1637150410000|2021-11-17 12:00:10|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1637150440000|2021-11-17 12:00:40|50.06|47.86|50.07|47.87|50.07|47.87|50.06|47.86|0
1637150450000|2021-11-17 12:00:50|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1637150460000|2021-11-17 12:01:00|50.07|47.87|50.06|47.86|50.07|47.87|50.06|47.86|0
1637150470000|2021-11-17 12:01:10|50.07|47.87|50.04|47.84|50.07|47.87|50.04|47.84|0
1637150490000|2021-11-17 12:01:30|50.03|47.83|50.01|47.81|50.03|47.83|50.01|47.81|0
1637150500000|2021-11-17 12:01:40|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1637150510000|2021-11-17 12:01:50|50.01|47.81|50.01|47.81|50.01|47.81|49.98|47.78|0
1637150580000|2021-11-17 12:03:00|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1637150600000|2021-11-17 12:03:20|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1637150620000|2021-11-17 12:03:40|49.97|47.77|49.91|47.71|49.97|47.77|49.91|47.71|0
1637150660000|2021-11-17 12:04:20|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1637150670000|2021-11-17 12:04:30|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1637150680000|2021-11-17 12:04:40|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1637150760000|2021-11-17 12:06:00|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1637150790000|2021-11-17 12:06:30|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1637150820000|2021-11-17 12:07:00|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1637150850000|2021-11-17 12:07:30|49.94|47.74|49.91|47.71|49.94|47.74|49.91|47.71|0
1637150910000|2021-11-17 12:08:30|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1637150940000|2021-11-17 12:09:00|49.84|47.64|49.88|47.68|49.88|47.68|49.84|47.64|0
1637150960000|2021-11-17 12:09:20|49.91|47.71|49.94|47.74|49.94|47.74|49.91|47.71|0
1637150970000|2021-11-17 12:09:30|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1637151000000|2021-11-17 12:10:00|49.89|47.69|49.94|47.74|49.94|47.74|49.89|47.69|0
1637151080000|2021-11-17 12:11:20|49.96|47.76|49.97|47.77|49.97|47.77|49.96|47.76|0
1637151120000|2021-11-17 12:12:00|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1637151270000|2021-11-17 12:14:30|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1637151310000|2021-11-17 12:15:10|50|47.8|50|47.8|50|47.8|50|47.8|0
1637151320000|2021-11-17 12:15:20|49.97|47.77|50.02|47.82|50.03|47.83|49.97|47.77|0
1637151330000|2021-11-17 12:15:30|50.03|47.83|50|47.8|50.03|47.83|50|47.8|0
1637151340000|2021-11-17 12:15:40|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1637151350000|2021-11-17 12:15:50|50|47.8|50|47.8|50|47.8|50|47.8|0
1637151370000|2021-11-17 12:16:10|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1637151380000|2021-11-17 12:16:20|50|47.8|50|47.8|50|47.8|50|47.8|0
1637151390000|2021-11-17 12:16:30|49.99|47.79|49.97|47.77|49.99|47.79|49.97|47.77|0
1637151420000|2021-11-17 12:17:00|49.99|47.79|50|47.8|50.03|47.83|49.99|47.79|0
1637151450000|2021-11-17 12:17:30|49.97|47.77|49.97|47.77|49.97|47.77|49.95|47.75|0
1637151480000|2021-11-17 12:18:00|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1637151490000|2021-11-17 12:18:10|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1637151500000|2021-11-17 12:18:20|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1637151540000|2021-11-17 12:19:00|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1637151570000|2021-11-17 12:19:30|49.84|47.64|49.87|47.67|49.87|47.67|49.84|47.64|0
1637151610000|2021-11-17 12:20:10|49.86|47.66|49.87|47.67|49.87|47.67|49.86|47.66|0
1637151640000|2021-11-17 12:20:40|49.84|47.64|49.87|47.67|49.87|47.67|49.84|47.64|0
1637151660000|2021-11-17 12:21:00|49.84|47.64|49.86|47.66|49.86|47.66|49.84|47.64|0
1637151670000|2021-11-17 12:21:10|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1637151700000|2021-11-17 12:21:40|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1637151710000|2021-11-17 12:21:50|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1637151720000|2021-11-17 12:22:00|49.89|47.69|49.87|47.67|49.89|47.69|49.87|47.67|0
1637151730000|2021-11-17 12:22:10|49.9|47.7|49.87|47.67|49.9|47.7|49.87|47.67|0
1637151810000|2021-11-17 12:23:30|49.84|47.64|49.87|47.67|49.87|47.67|49.84|47.64|0
1637151820000|2021-11-17 12:23:40|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1637151930000|2021-11-17 12:25:30|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1637151950000|2021-11-17 12:25:50|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1637151990000|2021-11-17 12:26:30|49.93|47.73|49.9|47.7|49.93|47.73|49.9|47.7|0
1637152010000|2021-11-17 12:26:50|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1637152020000|2021-11-17 12:27:00|49.9|47.7|49.87|47.67|49.9|47.7|49.87|47.67|0
1637152110000|2021-11-17 12:28:30|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1637152140000|2021-11-17 12:29:00|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1637152170000|2021-11-17 12:29:30|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1637152190000|2021-11-17 12:29:50|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1637152310000|2021-11-17 12:31:50|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637152320000|2021-11-17 12:32:00|49.83|47.63|49.8|47.6|49.83|47.63|49.8|47.6|0
1637152400000|2021-11-17 12:33:20|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1637152600000|2021-11-17 12:36:40|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1637152630000|2021-11-17 12:37:10|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1637152640000|2021-11-17 12:37:20|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1637152740000|2021-11-17 12:39:00|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1637152750000|2021-11-17 12:39:10|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1637152800000|2021-11-17 12:40:00|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1637152810000|2021-11-17 12:40:10|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1637152820000|2021-11-17 12:40:20|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1637152880000|2021-11-17 12:41:20|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1637152890000|2021-11-17 12:41:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1637152980000|2021-11-17 12:43:00|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1637153010000|2021-11-17 12:43:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1637153020000|2021-11-17 12:43:40|49.91|47.71|49.89|47.69|49.91|47.71|49.89|47.69|0
1637153240000|2021-11-17 12:47:20|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1637153250000|2021-11-17 12:47:30|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1637153330000|2021-11-17 12:48:50|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1637153340000|2021-11-17 12:49:00|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1637153350000|2021-11-17 12:49:10|49.96|47.76|49.99|47.79|49.99|47.79|49.96|47.76|0
1637153400000|2021-11-17 12:50:00|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1637153510000|2021-11-17 12:51:50|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637153540000|2021-11-17 12:52:20|49.97|47.77|49.95|47.75|49.97|47.77|49.95|47.75|0
1637153570000|2021-11-17 12:52:50|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1637153580000|2021-11-17 12:53:00|49.97|47.77|49.99|47.79|49.99|47.79|49.97|47.77|0
1637153600000|2021-11-17 12:53:20|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1637153690000|2021-11-17 12:54:50|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1637153710000|2021-11-17 12:55:10|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1637153730000|2021-11-17 12:55:30|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1637153740000|2021-11-17 12:55:40|50.07|47.87|50.05|47.85|50.08|47.88|50.05|47.85|0
1637153750000|2021-11-17 12:55:50|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1637153870000|2021-11-17 12:57:50|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1637153930000|2021-11-17 12:58:50|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1637153950000|2021-11-17 12:59:10|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1637154030000|2021-11-17 13:00:30|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1637154050000|2021-11-17 13:00:50|50.13|47.93|50.14|47.94|50.14|47.94|50.13|47.93|0
1637154110000|2021-11-17 13:01:50|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637154120000|2021-11-17 13:02:00|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1637154220000|2021-11-17 13:03:40|50.18|47.98|50.24|48.04|50.24|48.04|50.18|47.98|0
1637154230000|2021-11-17 13:03:50|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637154260000|2021-11-17 13:04:20|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637154270000|2021-11-17 13:04:30|50.27|48.07|50.34|48.14|50.34|48.14|50.27|48.07|0
1637154280000|2021-11-17 13:04:40|50.37|48.17|50.34|48.14|50.37|48.17|50.34|48.14|0
1637154290000|2021-11-17 13:04:50|50.37|48.17|50.4|48.2|50.4|48.2|50.37|48.17|0
1637154300000|2021-11-17 13:05:00|50.37|48.17|50.4|48.2|50.4|48.2|50.37|48.17|0
1637154310000|2021-11-17 13:05:10|50.37|48.17|50.44|48.24|50.44|48.24|50.37|48.17|0
1637154320000|2021-11-17 13:05:20|50.5|48.3|50.53|48.33|50.53|48.33|50.5|48.3|0
1637154330000|2021-11-17 13:05:30|50.5|48.3|50.44|48.24|50.5|48.3|50.44|48.24|0
1637154340000|2021-11-17 13:05:40|50.4|48.2|50.44|48.24|50.47|48.27|50.4|48.2|0
1637154370000|2021-11-17 13:06:10|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1637154380000|2021-11-17 13:06:20|50.44|48.24|50.4|48.2|50.44|48.24|50.4|48.2|0
1637154390000|2021-11-17 13:06:30|50.44|48.24|50.43|48.23|50.44|48.24|50.43|48.23|0
1637154400000|2021-11-17 13:06:40|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637154430000|2021-11-17 13:07:10|50.45|48.25|50.43|48.23|50.45|48.25|50.4|48.2|0
1637154440000|2021-11-17 13:07:20|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1637154450000|2021-11-17 13:07:30|50.39|48.19|50.37|48.17|50.39|48.19|50.37|48.17|0
1637154460000|2021-11-17 13:07:40|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1637154470000|2021-11-17 13:07:50|50.37|48.17|50.34|48.14|50.37|48.17|50.34|48.14|0
1637154490000|2021-11-17 13:08:10|50.35|48.15|50.37|48.17|50.37|48.17|50.35|48.15|0
1637154510000|2021-11-17 13:08:30|50.39|48.19|50.4|48.2|50.4|48.2|50.39|48.19|0
1637154570000|2021-11-17 13:09:30|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1637154610000|2021-11-17 13:10:10|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1637154690000|2021-11-17 13:11:30|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1637154700000|2021-11-17 13:11:40|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637154720000|2021-11-17 13:12:00|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1637154730000|2021-11-17 13:12:10|50.47|48.27|50.5|48.3|50.5|48.3|50.47|48.27|0
1637154750000|2021-11-17 13:12:30|50.53|48.33|50.6|48.4|50.6|48.4|50.53|48.33|0
1637154760000|2021-11-17 13:12:40|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1637154770000|2021-11-17 13:12:50|50.6|48.4|50.6|48.4|50.6|48.4|50.6|48.4|0
1637154780000|2021-11-17 13:13:00|50.73|48.53|50.69|48.49|50.73|48.53|50.69|48.49|0
1637154790000|2021-11-17 13:13:10|50.73|48.53|50.79|48.59|50.79|48.59|50.73|48.53|0
1637154800000|2021-11-17 13:13:20|50.76|48.56|50.73|48.53|50.76|48.56|50.73|48.53|0
1637154810000|2021-11-17 13:13:30|50.79|48.59|50.86|48.66|50.86|48.66|50.79|48.59|0
1637154820000|2021-11-17 13:13:40|50.82|48.62|50.79|48.59|50.82|48.62|50.76|48.56|0
1637154830000|2021-11-17 13:13:50|50.76|48.56|50.73|48.53|50.76|48.56|50.73|48.53|0
1637154840000|2021-11-17 13:14:00|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1637154850000|2021-11-17 13:14:10|50.66|48.46|50.69|48.49|50.69|48.49|50.66|48.46|0
1637154860000|2021-11-17 13:14:20|50.68|48.48|50.69|48.49|50.69|48.49|50.68|48.48|0
1637154880000|2021-11-17 13:14:40|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637154890000|2021-11-17 13:14:50|50.74|48.54|50.76|48.56|50.76|48.56|50.74|48.54|0
1637154900000|2021-11-17 13:15:00|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637154910000|2021-11-17 13:15:10|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1637154920000|2021-11-17 13:15:20|50.73|48.53|50.73|48.53|50.76|48.56|50.73|48.53|0
1637154930000|2021-11-17 13:15:30|50.76|48.56|50.79|48.59|50.79|48.59|50.76|48.56|0
1637154940000|2021-11-17 13:15:40|50.78|48.58|50.76|48.56|50.78|48.58|50.73|48.53|0
1637154960000|2021-11-17 13:16:00|50.73|48.53|50.73|48.53|50.76|48.56|50.73|48.53|0
1637154970000|2021-11-17 13:16:10|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1637154980000|2021-11-17 13:16:20|50.71|48.51|50.69|48.49|50.71|48.51|50.69|48.49|0
1637154990000|2021-11-17 13:16:30|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1637155000000|2021-11-17 13:16:40|50.68|48.48|50.69|48.49|50.69|48.49|50.66|48.46|0
1637155010000|2021-11-17 13:16:50|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1637155030000|2021-11-17 13:17:10|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1637155050000|2021-11-17 13:17:30|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1637155060000|2021-11-17 13:17:40|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1637155090000|2021-11-17 13:18:10|50.66|48.46|50.69|48.49|50.69|48.49|50.66|48.46|0
1637155110000|2021-11-17 13:18:30|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1637155200000|2021-11-17 13:20:00|50.63|48.43|50.66|48.46|50.66|48.46|50.63|48.43|0
1637155210000|2021-11-17 13:20:10|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1637155220000|2021-11-17 13:20:20|50.66|48.46|50.62|48.42|50.66|48.46|50.62|48.42|0
1637155230000|2021-11-17 13:20:30|50.59|48.39|50.56|48.36|50.59|48.39|50.56|48.36|0
1637155260000|2021-11-17 13:21:00|50.49|48.29|50.49|48.29|50.53|48.33|50.49|48.29|0
1637155280000|2021-11-17 13:21:20|50.46|48.26|50.46|48.26|50.46|48.26|50.46|48.26|0
1637155340000|2021-11-17 13:22:20|50.43|48.23|50.43|48.23|50.43|48.23|50.4|48.2|0
1637155360000|2021-11-17 13:22:40|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1637155390000|2021-11-17 13:23:10|50.36|48.16|50.4|48.2|50.4|48.2|50.36|48.16|0
1637155430000|2021-11-17 13:23:50|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1637155450000|2021-11-17 13:24:10|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1637155460000|2021-11-17 13:24:20|50.39|48.19|50.39|48.19|50.41|48.21|50.39|48.19|0
1637155500000|2021-11-17 13:25:00|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1637155520000|2021-11-17 13:25:20|50.38|48.18|50.39|48.19|50.39|48.19|50.38|48.18|0
1637155570000|2021-11-17 13:26:10|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1637155620000|2021-11-17 13:27:00|50.33|48.13|50.33|48.13|50.33|48.13|50.33|48.13|0
1637155670000|2021-11-17 13:27:50|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637155680000|2021-11-17 13:28:00|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637155690000|2021-11-17 13:28:10|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1637155700000|2021-11-17 13:28:20|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637155710000|2021-11-17 13:28:30|50.33|48.13|50.33|48.13|50.33|48.13|50.33|48.13|0
1637155730000|2021-11-17 13:28:50|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637155750000|2021-11-17 13:29:10|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637155860000|2021-11-17 13:31:00|50.23|48.03|50.23|48.03|50.25|48.05|50.23|48.03|0
1637155880000|2021-11-17 13:31:20|50.2|48|50.2|48|50.2|48|50.2|48|0
1637155970000|2021-11-17 13:32:50|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637155980000|2021-11-17 13:33:00|50.2|48|50.23|48.03|50.23|48.03|50.2|48|0
1637155990000|2021-11-17 13:33:10|50.21|48.01|50.23|48.03|50.23|48.03|50.21|48.01|0
1637156010000|2021-11-17 13:33:30|50.21|48.01|50.23|48.03|50.23|48.03|50.21|48.01|0
1637156030000|2021-11-17 13:33:50|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637156040000|2021-11-17 13:34:00|50.29|48.09|50.33|48.13|50.33|48.13|50.29|48.09|0
1637156050000|2021-11-17 13:34:10|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637156100000|2021-11-17 13:35:00|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637156120000|2021-11-17 13:35:20|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1637156140000|2021-11-17 13:35:40|50.19|47.99|50.23|48.03|50.23|48.03|50.19|47.99|0
1637156160000|2021-11-17 13:36:00|50.26|48.06|50.29|48.09|50.32|48.12|50.26|48.06|0
1637156170000|2021-11-17 13:36:10|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637156180000|2021-11-17 13:36:20|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637156190000|2021-11-17 13:36:30|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637156330000|2021-11-17 13:38:50|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1637156350000|2021-11-17 13:39:10|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1637156380000|2021-11-17 13:39:40|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1637156410000|2021-11-17 13:40:10|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637156420000|2021-11-17 13:40:20|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637156430000|2021-11-17 13:40:30|50.27|48.07|50.29|48.09|50.29|48.09|50.27|48.07|0
1637156440000|2021-11-17 13:40:40|50.26|48.06|50.29|48.09|50.29|48.09|50.26|48.06|0
1637156490000|2021-11-17 13:41:30|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637156510000|2021-11-17 13:41:50|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1637156520000|2021-11-17 13:42:00|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637156560000|2021-11-17 13:42:40|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1637156570000|2021-11-17 13:42:50|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1637156640000|2021-11-17 13:44:00|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1637156680000|2021-11-17 13:44:40|50.44|48.24|50.45|48.25|50.45|48.25|50.44|48.24|0
1637156700000|2021-11-17 13:45:00|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1637156710000|2021-11-17 13:45:10|50.45|48.25|50.45|48.25|50.45|48.25|50.45|48.25|0
1637156730000|2021-11-17 13:45:30|50.42|48.22|50.45|48.25|50.45|48.25|50.42|48.22|0
1637156750000|2021-11-17 13:45:50|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1637156780000|2021-11-17 13:46:20|50.52|48.32|50.52|48.32|50.53|48.33|50.52|48.32|0
1637156800000|2021-11-17 13:46:40|50.5|48.3|50.52|48.32|50.52|48.32|50.5|48.3|0
1637156820000|2021-11-17 13:47:00|50.5|48.3|50.52|48.32|50.52|48.32|50.5|48.3|0
1637156830000|2021-11-17 13:47:10|50.5|48.3|50.5|48.3|50.52|48.32|50.48|48.28|0
1637156840000|2021-11-17 13:47:20|50.52|48.32|50.52|48.32|50.52|48.32|50.52|48.32|0
1637156860000|2021-11-17 13:47:40|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1637156880000|2021-11-17 13:48:00|50.47|48.27|50.45|48.25|50.47|48.27|50.45|48.25|0
1637156890000|2021-11-17 13:48:10|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1637156920000|2021-11-17 13:48:40|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637156930000|2021-11-17 13:48:50|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1637156940000|2021-11-17 13:49:00|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1637156950000|2021-11-17 13:49:10|50.45|48.25|50.48|48.28|50.48|48.28|50.45|48.25|0
1637156960000|2021-11-17 13:49:20|50.45|48.25|50.48|48.28|50.48|48.28|50.45|48.25|0
1637157000000|2021-11-17 13:50:00|50.45|48.25|50.45|48.25|50.45|48.25|50.45|48.25|0
1637157020000|2021-11-17 13:50:20|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1637157040000|2021-11-17 13:50:40|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1637157050000|2021-11-17 13:50:50|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1637157100000|2021-11-17 13:51:40|50.45|48.25|50.45|48.25|50.45|48.25|50.45|48.25|0
1637157110000|2021-11-17 13:51:50|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1637157120000|2021-11-17 13:52:00|50.38|48.18|50.37|48.17|50.38|48.18|50.37|48.17|0
1637157130000|2021-11-17 13:52:10|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1637157170000|2021-11-17 13:52:50|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637157200000|2021-11-17 13:53:20|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637157210000|2021-11-17 13:53:30|50.38|48.18|50.41|48.21|50.41|48.21|50.38|48.18|0
1637157220000|2021-11-17 13:53:40|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637157240000|2021-11-17 13:54:00|50.4|48.2|50.38|48.18|50.4|48.2|50.38|48.18|0
1637157280000|2021-11-17 13:54:40|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637157310000|2021-11-17 13:55:10|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637157320000|2021-11-17 13:55:20|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1637157360000|2021-11-17 13:56:00|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637157370000|2021-11-17 13:56:10|50.33|48.13|50.35|48.15|50.35|48.15|50.33|48.13|0
1637157380000|2021-11-17 13:56:20|50.32|48.12|50.28|48.08|50.32|48.12|50.28|48.08|0
1637157400000|2021-11-17 13:56:40|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637157430000|2021-11-17 13:57:10|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1637157460000|2021-11-17 13:57:40|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637157470000|2021-11-17 13:57:50|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1637157570000|2021-11-17 13:59:30|50.38|48.18|50.4|48.2|50.4|48.2|50.38|48.18|0
1637157580000|2021-11-17 13:59:40|50.41|48.21|50.38|48.18|50.41|48.21|50.38|48.18|0
1637157590000|2021-11-17 13:59:50|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637157600000|2021-11-17 14:00:00|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637157670000|2021-11-17 14:01:10|50.36|48.16|50.35|48.15|50.36|48.16|50.35|48.15|0
1637157680000|2021-11-17 14:01:20|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637157770000|2021-11-17 14:02:50|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1637157800000|2021-11-17 14:03:20|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637157820000|2021-11-17 14:03:40|50.39|48.19|50.38|48.18|50.39|48.19|50.38|48.18|0
1637157830000|2021-11-17 14:03:50|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637157840000|2021-11-17 14:04:00|50.44|48.24|50.48|48.28|50.48|48.28|50.44|48.24|0
1637157860000|2021-11-17 14:04:20|50.44|48.24|50.41|48.21|50.44|48.24|50.41|48.21|0
1637157870000|2021-11-17 14:04:30|50.43|48.23|50.48|48.28|50.48|48.28|50.43|48.23|0
1637157910000|2021-11-17 14:05:10|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637157930000|2021-11-17 14:05:30|50.41|48.21|50.41|48.21|50.41|48.21|50.38|48.18|0
1637157940000|2021-11-17 14:05:40|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637157950000|2021-11-17 14:05:50|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637157960000|2021-11-17 14:06:00|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1637157970000|2021-11-17 14:06:10|50.44|48.24|50.41|48.21|50.44|48.24|50.41|48.21|0
1637158000000|2021-11-17 14:06:40|50.44|48.24|50.47|48.27|50.47|48.27|50.44|48.24|0
1637158030000|2021-11-17 14:07:10|50.44|48.24|50.44|48.24|50.44|48.24|50.41|48.21|0
1637158040000|2021-11-17 14:07:20|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637158060000|2021-11-17 14:07:40|50.38|48.18|50.41|48.21|50.41|48.21|50.38|48.18|0
1637158090000|2021-11-17 14:08:10|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637158140000|2021-11-17 14:09:00|50.43|48.23|50.44|48.24|50.44|48.24|50.43|48.23|0
1637158150000|2021-11-17 14:09:10|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637158160000|2021-11-17 14:09:20|50.43|48.23|50.41|48.21|50.44|48.24|50.41|48.21|0
1637158180000|2021-11-17 14:09:40|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637158190000|2021-11-17 14:09:50|50.41|48.21|50.44|48.24|50.44|48.24|50.41|48.21|0
1637158220000|2021-11-17 14:10:20|50.41|48.21|50.44|48.24|50.44|48.24|50.41|48.21|0
1637158260000|2021-11-17 14:11:00|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637158270000|2021-11-17 14:11:10|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1637158280000|2021-11-17 14:11:20|50.34|48.14|50.37|48.17|50.37|48.17|50.34|48.14|0
1637158310000|2021-11-17 14:11:50|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637158320000|2021-11-17 14:12:00|50.44|48.24|50.41|48.21|50.44|48.24|50.41|48.21|0
1637158340000|2021-11-17 14:12:20|50.39|48.19|50.37|48.17|50.39|48.19|50.37|48.17|0
1637158350000|2021-11-17 14:12:30|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1637158380000|2021-11-17 14:13:00|50.33|48.13|50.33|48.13|50.33|48.13|50.33|48.13|0
1637158390000|2021-11-17 14:13:10|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1637158410000|2021-11-17 14:13:30|50.28|48.08|50.31|48.11|50.31|48.11|50.28|48.08|0
1637158420000|2021-11-17 14:13:40|50.28|48.08|50.31|48.11|50.31|48.11|50.28|48.08|0
1637158490000|2021-11-17 14:14:50|50.28|48.08|50.28|48.08|50.28|48.08|50.28|48.08|0
1637158510000|2021-11-17 14:15:10|50.24|48.04|50.24|48.04|50.28|48.08|50.24|48.04|0
1637158530000|2021-11-17 14:15:30|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637158560000|2021-11-17 14:16:00|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637158610000|2021-11-17 14:16:50|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637158630000|2021-11-17 14:17:10|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637158680000|2021-11-17 14:18:00|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637158690000|2021-11-17 14:18:10|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637158700000|2021-11-17 14:18:20|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637158710000|2021-11-17 14:18:30|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637158730000|2021-11-17 14:18:50|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637158780000|2021-11-17 14:19:40|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637158800000|2021-11-17 14:20:00|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637158810000|2021-11-17 14:20:10|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637158840000|2021-11-17 14:20:40|50.27|48.07|50.24|48.04|50.27|48.07|50.24|48.04|0
1637158870000|2021-11-17 14:21:10|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637158900000|2021-11-17 14:21:40|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637158930000|2021-11-17 14:22:10|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637159030000|2021-11-17 14:23:50|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1637159040000|2021-11-17 14:24:00|50.21|48.01|50.17|47.97|50.21|48.01|50.17|47.97|0
1637159080000|2021-11-17 14:24:40|50.14|47.94|50.14|47.94|50.17|47.97|50.14|47.94|0
1637159090000|2021-11-17 14:24:50|50.16|47.96|50.17|47.97|50.17|47.97|50.16|47.96|0
1637159100000|2021-11-17 14:25:00|50.21|48.01|50.24|48.04|50.24|48.04|50.21|48.01|0
1637159110000|2021-11-17 14:25:10|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637159120000|2021-11-17 14:25:20|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1637159130000|2021-11-17 14:25:30|50.22|48.02|50.24|48.04|50.24|48.04|50.22|48.02|0
1637159140000|2021-11-17 14:25:40|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1637159150000|2021-11-17 14:25:50|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637159160000|2021-11-17 14:26:00|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637159180000|2021-11-17 14:26:20|50.27|48.07|50.24|48.04|50.27|48.07|50.24|48.04|0
1637159190000|2021-11-17 14:26:30|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637159210000|2021-11-17 14:26:50|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637159240000|2021-11-17 14:27:20|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637159250000|2021-11-17 14:27:30|50.22|48.02|50.24|48.04|50.24|48.04|50.22|48.02|0
1637159260000|2021-11-17 14:27:40|50.21|48.01|50.2|48|50.21|48.01|50.2|48|0
1637159280000|2021-11-17 14:28:00|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637159290000|2021-11-17 14:28:10|50.2|48|50.2|48|50.2|48|50.2|48|0
1637159360000|2021-11-17 14:29:20|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1637159380000|2021-11-17 14:29:40|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637159390000|2021-11-17 14:29:50|50.14|47.94|50.07|47.87|50.14|47.94|50.07|47.87|0
1637159400000|2021-11-17 14:30:00|50.01|47.81|50.2|48|50.2|48|50.01|47.81|0
1637159410000|2021-11-17 14:30:10|50.27|48.07|50.24|48.04|50.3|48.1|50.24|48.04|0
1637159420000|2021-11-17 14:30:20|50.3|48.1|50.2|48|50.3|48.1|50.2|48|0
1637159430000|2021-11-17 14:30:30|50.24|48.04|50.37|48.17|50.37|48.17|50.24|48.04|0
1637159440000|2021-11-17 14:30:40|50.33|48.13|50.3|48.1|50.4|48.2|50.3|48.1|0
1637159450000|2021-11-17 14:30:50|50.27|48.07|50.33|48.13|50.33|48.13|50.27|48.07|0
1637159460000|2021-11-17 14:31:00|50.3|48.1|50.37|48.17|50.37|48.17|50.2|48|0
1637159470000|2021-11-17 14:31:10|50.4|48.2|50.37|48.17|50.43|48.23|50.37|48.17|0
1637159480000|2021-11-17 14:31:20|50.4|48.2|50.37|48.17|50.4|48.2|50.3|48.1|0
1637159490000|2021-11-17 14:31:30|50.4|48.2|50.37|48.17|50.4|48.2|50.37|48.17|0
1637159500000|2021-11-17 14:31:40|50.43|48.23|50.5|48.3|50.5|48.3|50.43|48.23|0
1637159510000|2021-11-17 14:31:50|50.53|48.33|50.56|48.36|50.56|48.36|50.53|48.33|0
1637159520000|2021-11-17 14:32:00|50.59|48.39|50.59|48.39|50.59|48.39|50.56|48.36|0
1637159530000|2021-11-17 14:32:10|50.56|48.36|50.5|48.3|50.56|48.36|50.5|48.3|0
1637159540000|2021-11-17 14:32:20|50.59|48.39|50.59|48.39|50.59|48.39|50.59|48.39|0
1637159550000|2021-11-17 14:32:30|50.56|48.36|50.69|48.49|50.69|48.49|50.56|48.36|0
1637159560000|2021-11-17 14:32:40|50.72|48.52|50.72|48.52|50.72|48.52|50.69|48.49|0
1637159570000|2021-11-17 14:32:50|50.69|48.49|50.72|48.52|50.72|48.52|50.69|48.49|0
1637159580000|2021-11-17 14:33:00|50.69|48.49|50.66|48.46|50.69|48.49|50.66|48.46|0
1637159590000|2021-11-17 14:33:10|50.72|48.52|50.69|48.49|50.72|48.52|50.69|48.49|0
1637159600000|2021-11-17 14:33:20|50.66|48.46|50.69|48.49|50.69|48.49|50.66|48.46|0
1637159610000|2021-11-17 14:33:30|50.66|48.46|50.69|48.49|50.69|48.49|50.66|48.46|0
1637159620000|2021-11-17 14:33:40|50.66|48.46|50.61|48.41|50.66|48.46|50.61|48.41|0
1637159630000|2021-11-17 14:33:50|50.59|48.39|50.59|48.39|50.59|48.39|50.56|48.36|0
1637159640000|2021-11-17 14:34:00|50.56|48.36|50.59|48.39|50.59|48.39|50.56|48.36|0
1637159650000|2021-11-17 14:34:10|50.56|48.36|50.59|48.39|50.59|48.39|50.56|48.36|0
1637159660000|2021-11-17 14:34:20|50.56|48.36|50.59|48.39|50.59|48.39|50.56|48.36|0
1637159670000|2021-11-17 14:34:30|50.63|48.43|50.66|48.46|50.66|48.46|50.63|48.43|0
1637159680000|2021-11-17 14:34:40|50.72|48.52|50.69|48.49|50.72|48.52|50.69|48.49|0
1637159690000|2021-11-17 14:34:50|50.66|48.46|50.66|48.46|50.69|48.49|50.66|48.46|0
1637159700000|2021-11-17 14:35:00|50.69|48.49|50.79|48.59|50.79|48.59|50.69|48.49|0
1637159710000|2021-11-17 14:35:10|50.82|48.62|50.72|48.52|50.82|48.62|50.72|48.52|0
1637159720000|2021-11-17 14:35:20|50.69|48.49|50.66|48.46|50.69|48.49|50.66|48.46|0
1637159730000|2021-11-17 14:35:30|50.69|48.49|50.79|48.59|50.79|48.59|50.69|48.49|0
1637159740000|2021-11-17 14:35:40|50.82|48.62|50.82|48.62|50.82|48.62|50.79|48.59|0
1637159750000|2021-11-17 14:35:50|50.89|48.69|50.89|48.69|50.89|48.69|50.85|48.65|0
1637159760000|2021-11-17 14:36:00|50.95|48.75|50.92|48.72|50.99|48.79|50.89|48.69|0
1637159770000|2021-11-17 14:36:10|50.89|48.69|50.92|48.72|50.92|48.72|50.85|48.65|0
1637159780000|2021-11-17 14:36:20|50.89|48.69|51.02|48.82|51.02|48.82|50.89|48.69|0
1637159790000|2021-11-17 14:36:30|51.05|48.85|51.08|48.88|51.12|48.92|51.05|48.85|0
1637159800000|2021-11-17 14:36:40|51.02|48.82|51.02|48.82|51.02|48.82|50.99|48.79|0
1637159810000|2021-11-17 14:36:50|50.99|48.79|50.95|48.75|50.99|48.79|50.92|48.72|0
1637159820000|2021-11-17 14:37:00|50.99|48.79|50.99|48.79|51.02|48.82|50.99|48.79|0
1637159830000|2021-11-17 14:37:10|50.95|48.75|50.94|48.74|50.95|48.75|50.94|48.74|0
1637159840000|2021-11-17 14:37:20|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1637159850000|2021-11-17 14:37:30|50.99|48.79|50.95|48.75|50.99|48.79|50.95|48.75|0
1637159860000|2021-11-17 14:37:40|50.99|48.79|51.05|48.85|51.05|48.85|50.95|48.75|0
1637159870000|2021-11-17 14:37:50|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1637159880000|2021-11-17 14:38:00|50.99|48.79|51.02|48.82|51.02|48.82|50.99|48.79|0
1637159900000|2021-11-17 14:38:20|50.99|48.79|51.02|48.82|51.02|48.82|50.99|48.79|0
1637159910000|2021-11-17 14:38:30|50.99|48.79|51.02|48.82|51.02|48.82|50.99|48.79|0
1637159930000|2021-11-17 14:38:50|50.99|48.79|51.12|48.92|51.12|48.92|50.95|48.75|0
1637159940000|2021-11-17 14:39:00|51.08|48.88|51.12|48.92|51.15|48.95|51.08|48.88|0
1637159950000|2021-11-17 14:39:10|51.08|48.88|51.12|48.92|51.12|48.92|51.08|48.88|0
1637159960000|2021-11-17 14:39:20|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637159970000|2021-11-17 14:39:30|51.05|48.85|50.98|48.78|51.05|48.85|50.95|48.75|0
1637159980000|2021-11-17 14:39:40|50.92|48.72|50.95|48.75|50.95|48.75|50.92|48.72|0
1637159990000|2021-11-17 14:39:50|50.92|48.72|50.89|48.69|50.95|48.75|50.89|48.69|0
1637160000000|2021-11-17 14:40:00|50.95|48.75|50.89|48.69|50.95|48.75|50.89|48.69|0
1637160010000|2021-11-17 14:40:10|50.85|48.65|51.02|48.82|51.02|48.82|50.85|48.65|0
1637160020000|2021-11-17 14:40:20|51.05|48.85|51.08|48.88|51.08|48.88|51.05|48.85|0
1637160030000|2021-11-17 14:40:30|51.12|48.92|51.12|48.92|51.15|48.95|51.12|48.92|0
1637160040000|2021-11-17 14:40:40|51.08|48.88|51.05|48.85|51.08|48.88|51.05|48.85|0
1637160050000|2021-11-17 14:40:50|51.02|48.82|51.08|48.88|51.08|48.88|51.02|48.82|0
1637160060000|2021-11-17 14:41:00|51.05|48.85|50.98|48.78|51.05|48.85|50.98|48.78|0
1637160070000|2021-11-17 14:41:10|50.95|48.75|50.92|48.72|50.95|48.75|50.92|48.72|0
1637160080000|2021-11-17 14:41:20|50.89|48.69|50.92|48.72|50.92|48.72|50.89|48.69|0
1637160090000|2021-11-17 14:41:30|50.95|48.75|50.89|48.69|50.95|48.75|50.89|48.69|0
1637160100000|2021-11-17 14:41:40|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637160110000|2021-11-17 14:41:50|50.89|48.69|50.92|48.72|50.92|48.72|50.88|48.68|0
1637160120000|2021-11-17 14:42:00|50.88|48.68|50.82|48.62|50.88|48.68|50.82|48.62|0
1637160130000|2021-11-17 14:42:10|50.75|48.55|50.72|48.52|50.75|48.55|50.72|48.52|0
1637160140000|2021-11-17 14:42:20|50.75|48.55|50.72|48.52|50.75|48.55|50.69|48.49|0
1637160150000|2021-11-17 14:42:30|50.69|48.49|50.72|48.52|50.72|48.52|50.69|48.49|0
1637160160000|2021-11-17 14:42:40|50.75|48.55|50.75|48.55|50.79|48.59|50.75|48.55|0
1637160170000|2021-11-17 14:42:50|50.72|48.52|50.75|48.55|50.75|48.55|50.72|48.52|0
1637160180000|2021-11-17 14:43:00|50.72|48.52|50.75|48.55|50.75|48.55|50.72|48.52|0
1637160190000|2021-11-17 14:43:10|50.72|48.52|50.79|48.59|50.79|48.59|50.72|48.52|0
1637160200000|2021-11-17 14:43:20|50.75|48.55|50.82|48.62|50.82|48.62|50.75|48.55|0
1637160210000|2021-11-17 14:43:30|50.85|48.65|50.85|48.65|50.88|48.68|50.85|48.65|0
1637160220000|2021-11-17 14:43:40|50.92|48.72|50.85|48.65|50.92|48.72|50.85|48.65|0
1637160230000|2021-11-17 14:43:50|50.88|48.68|50.88|48.68|50.92|48.72|50.88|48.68|0
1637160240000|2021-11-17 14:44:00|50.92|48.72|50.92|48.72|50.95|48.75|50.9|48.7|0
1637160250000|2021-11-17 14:44:10|50.88|48.68|50.85|48.65|50.88|48.68|50.85|48.65|0
1637160260000|2021-11-17 14:44:20|50.88|48.68|50.85|48.65|50.88|48.68|50.85|48.65|0
1637160270000|2021-11-17 14:44:30|50.88|48.68|50.79|48.59|50.88|48.68|50.79|48.59|0
1637160280000|2021-11-17 14:44:40|50.75|48.55|50.82|48.62|50.82|48.62|50.75|48.55|0
1637160290000|2021-11-17 14:44:50|50.75|48.55|50.75|48.55|50.75|48.55|50.72|48.52|0
1637160300000|2021-11-17 14:45:00|50.79|48.59|50.69|48.49|50.79|48.59|50.69|48.49|0
1637160310000|2021-11-17 14:45:10|50.65|48.45|50.59|48.39|50.65|48.45|50.59|48.39|0
1637160320000|2021-11-17 14:45:20|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1637160330000|2021-11-17 14:45:30|50.52|48.32|50.59|48.39|50.59|48.39|50.52|48.32|0
1637160340000|2021-11-17 14:45:40|50.62|48.42|50.62|48.42|50.62|48.42|50.62|48.42|0
1637160350000|2021-11-17 14:45:50|50.65|48.45|50.62|48.42|50.65|48.45|50.62|48.42|0
1637160360000|2021-11-17 14:46:00|50.59|48.39|50.69|48.49|50.69|48.49|50.59|48.39|0
1637160370000|2021-11-17 14:46:10|50.72|48.52|50.78|48.58|50.78|48.58|50.72|48.52|0
1637160390000|2021-11-17 14:46:30|50.82|48.62|50.85|48.65|50.85|48.65|50.82|48.62|0
1637160400000|2021-11-17 14:46:40|50.82|48.62|50.88|48.68|50.88|48.68|50.82|48.62|0
1637160410000|2021-11-17 14:46:50|50.92|48.72|50.88|48.68|50.92|48.72|50.88|48.68|0
1637160420000|2021-11-17 14:47:00|50.92|48.72|50.82|48.62|50.92|48.72|50.82|48.62|0
1637160430000|2021-11-17 14:47:10|50.78|48.58|50.78|48.58|50.78|48.58|50.75|48.55|0
1637160440000|2021-11-17 14:47:20|50.85|48.65|50.85|48.65|50.88|48.68|50.85|48.65|0
1637160450000|2021-11-17 14:47:30|50.88|48.68|50.92|48.72|50.92|48.72|50.88|48.68|0
1637160460000|2021-11-17 14:47:40|50.95|48.75|50.98|48.78|50.98|48.78|50.95|48.75|0
1637160470000|2021-11-17 14:47:50|51.01|48.81|50.95|48.75|51.01|48.81|50.95|48.75|0
1637160480000|2021-11-17 14:48:00|50.98|48.78|50.95|48.75|50.98|48.78|50.92|48.72|0
1637160490000|2021-11-17 14:48:10|51.01|48.81|50.98|48.78|51.01|48.81|50.95|48.75|0
1637160500000|2021-11-17 14:48:20|51.01|48.81|51.01|48.81|51.01|48.81|50.98|48.78|0
1637160510000|2021-11-17 14:48:30|50.98|48.78|50.98|48.78|51.01|48.81|50.98|48.78|0
1637160520000|2021-11-17 14:48:40|51.01|48.81|51.05|48.85|51.05|48.85|51.01|48.81|0
1637160530000|2021-11-17 14:48:50|50.98|48.78|50.95|48.75|50.98|48.78|50.95|48.75|0
1637160540000|2021-11-17 14:49:00|50.98|48.78|50.98|48.78|51.01|48.81|50.98|48.78|0
1637160550000|2021-11-17 14:49:10|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637160560000|2021-11-17 14:49:20|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1637160570000|2021-11-17 14:49:30|51.01|48.81|50.95|48.75|51.01|48.81|50.95|48.75|0
1637160580000|2021-11-17 14:49:40|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1637160590000|2021-11-17 14:49:50|51.05|48.85|51.15|48.95|51.15|48.95|51.05|48.85|0
1637160600000|2021-11-17 14:50:00|51.18|48.98|51.24|49.04|51.24|49.04|51.18|48.98|0
1637160610000|2021-11-17 14:50:10|51.31|49.11|51.28|49.08|51.31|49.11|51.28|49.08|0
1637160620000|2021-11-17 14:50:20|51.24|49.04|51.24|49.04|51.28|49.08|51.24|49.04|0
1637160630000|2021-11-17 14:50:30|51.28|49.08|51.26|49.06|51.28|49.08|51.24|49.04|0
1637160640000|2021-11-17 14:50:40|51.28|49.08|51.24|49.04|51.28|49.08|51.21|49.01|0
1637160650000|2021-11-17 14:50:50|51.23|49.03|51.24|49.04|51.24|49.04|51.21|49.01|0
1637160660000|2021-11-17 14:51:00|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637160670000|2021-11-17 14:51:10|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637160680000|2021-11-17 14:51:20|51.51|49.31|51.73|49.53|51.73|49.53|51.51|49.31|0
1637160690000|2021-11-17 14:51:30|51.64|49.44|51.78|49.58|51.78|49.58|51.64|49.44|0
1637160700000|2021-11-17 14:51:40|51.74|49.54|51.78|49.58|51.78|49.58|51.74|49.54|0
1637160710000|2021-11-17 14:51:50|51.77|49.57|51.74|49.54|51.81|49.61|51.74|49.54|0
1637160720000|2021-11-17 14:52:00|51.71|49.51|51.64|49.44|51.71|49.51|51.64|49.44|0
1637160730000|2021-11-17 14:52:10|51.61|49.41|51.54|49.34|51.61|49.41|51.54|49.34|0
1637160740000|2021-11-17 14:52:20|51.48|49.28|51.48|49.28|51.48|49.28|51.41|49.21|0
1637160750000|2021-11-17 14:52:30|51.44|49.24|51.46|49.26|51.48|49.28|51.44|49.24|0
1637160760000|2021-11-17 14:52:40|51.48|49.28|51.71|49.51|51.71|49.51|51.48|49.28|0
1637160770000|2021-11-17 14:52:50|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1637160780000|2021-11-17 14:53:00|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1637160790000|2021-11-17 14:53:10|51.71|49.51|51.84|49.64|51.84|49.64|51.71|49.51|0
1637160800000|2021-11-17 14:53:20|51.81|49.61|51.84|49.64|51.84|49.64|51.77|49.57|0
1637160810000|2021-11-17 14:53:30|51.81|49.61|51.87|49.67|51.87|49.67|51.81|49.61|0
1637160820000|2021-11-17 14:53:40|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1637160830000|2021-11-17 14:53:50|51.77|49.57|51.77|49.57|51.81|49.61|51.77|49.57|0
1637160840000|2021-11-17 14:54:00|51.81|49.61|51.84|49.64|51.84|49.64|51.81|49.61|0
1637160850000|2021-11-17 14:54:10|51.81|49.61|51.74|49.54|51.81|49.61|51.74|49.54|0
1637160860000|2021-11-17 14:54:20|51.77|49.57|51.71|49.51|51.77|49.57|51.71|49.51|0
1637160870000|2021-11-17 14:54:30|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637160880000|2021-11-17 14:54:40|51.77|49.57|50.49|48.29|51.77|49.57|50.49|48.29|0
1637160890000|2021-11-17 14:54:50|50.53|48.33|51.68|49.48|51.71|49.51|50.53|48.33|0
1637160900000|2021-11-17 14:55:00|51.71|49.51|51.91|49.71|51.91|49.71|51.71|49.51|0
1637160910000|2021-11-17 14:55:10|53.16|50.96|53.13|50.93|53.16|50.96|53.13|50.93|0
1637160920000|2021-11-17 14:55:20|53.11|50.91|53.06|50.86|53.11|50.91|53.06|50.86|0
1637160930000|2021-11-17 14:55:30|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1637160940000|2021-11-17 14:55:40|53.16|50.96|53.16|50.96|53.16|50.96|53.13|50.93|0
1637160950000|2021-11-17 14:55:50|53.23|51.03|53.13|50.93|53.23|51.03|53.13|50.93|0
1637160960000|2021-11-17 14:56:00|53.1|50.9|53.06|50.86|53.1|50.9|53.06|50.86|0
1637160970000|2021-11-17 14:56:10|53.03|50.83|52.93|50.73|53.03|50.83|52.93|50.73|0
1637160980000|2021-11-17 14:56:20|52.96|50.76|52.93|50.73|52.99|50.79|52.93|50.73|0
1637160990000|2021-11-17 14:56:30|52.99|50.79|52.93|50.73|52.99|50.79|52.93|50.73|0
1637161000000|2021-11-17 14:56:40|52.96|50.76|52.89|50.69|52.96|50.76|52.89|50.69|0
1637161010000|2021-11-17 14:56:50|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1637161020000|2021-11-17 14:57:00|52.93|50.73|52.96|50.76|52.96|50.76|52.89|50.69|0
1637161030000|2021-11-17 14:57:10|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1637161040000|2021-11-17 14:57:20|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1637161050000|2021-11-17 14:57:30|52.99|50.79|52.93|50.73|52.99|50.79|52.93|50.73|0
1637161060000|2021-11-17 14:57:40|52.89|50.69|52.93|50.73|52.93|50.73|52.89|50.69|0
1637161070000|2021-11-17 14:57:50|52.96|50.76|52.93|50.73|52.96|50.76|52.91|50.71|0
1637161080000|2021-11-17 14:58:00|52.96|50.76|52.86|50.66|52.96|50.76|52.86|50.66|0
1637161090000|2021-11-17 14:58:10|52.93|50.73|52.89|50.69|52.96|50.76|52.89|50.69|0
1637161100000|2021-11-17 14:58:20|52.93|50.73|52.86|50.66|52.93|50.73|52.86|50.66|0
1637161110000|2021-11-17 14:58:30|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1637161120000|2021-11-17 14:58:40|52.93|50.73|52.96|50.76|52.96|50.76|52.93|50.73|0
1637161130000|2021-11-17 14:58:50|52.94|50.74|52.93|50.73|52.96|50.76|52.93|50.73|0
1637161140000|2021-11-17 14:59:00|52.96|50.76|52.99|50.79|52.99|50.79|52.93|50.73|0
1637161150000|2021-11-17 14:59:10|52.96|50.76|52.93|50.73|52.96|50.76|52.93|50.73|0
1637161160000|2021-11-17 14:59:20|52.89|50.69|52.93|50.73|52.93|50.73|52.89|50.69|0
1637161170000|2021-11-17 14:59:30|52.89|50.69|52.89|50.69|52.93|50.73|52.89|50.69|0
1637161180000|2021-11-17 14:59:40|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1637161190000|2021-11-17 14:59:50|53.03|50.83|52.96|50.76|53.03|50.83|52.96|50.76|0
1637161200000|2021-11-17 15:00:00|53.09|50.89|53.09|50.89|53.2|51|53.09|50.89|0
1637161210000|2021-11-17 15:00:10|53.06|50.86|52.89|50.69|53.06|50.86|52.89|50.69|0
1637161220000|2021-11-17 15:00:20|52.86|50.66|52.99|50.79|52.99|50.79|52.86|50.66|0
1637161230000|2021-11-17 15:00:30|52.93|50.73|53.09|50.89|53.09|50.89|52.93|50.73|0
1637161240000|2021-11-17 15:00:40|53.06|50.86|53.06|50.86|53.06|50.86|52.99|50.79|0
1637161260000|2021-11-17 15:01:00|53.03|50.83|52.96|50.76|53.03|50.83|52.96|50.76|0
1637161270000|2021-11-17 15:01:10|52.99|50.79|52.96|50.76|52.99|50.79|52.96|50.76|0
1637161280000|2021-11-17 15:01:20|52.92|50.72|52.99|50.79|52.99|50.79|52.92|50.72|0
1637161290000|2021-11-17 15:01:30|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1637161300000|2021-11-17 15:01:40|52.99|50.79|52.92|50.72|52.99|50.79|52.89|50.69|0
1637161310000|2021-11-17 15:01:50|52.89|50.69|52.89|50.69|52.89|50.69|52.82|50.62|0
1637161320000|2021-11-17 15:02:00|52.96|50.76|52.89|50.69|52.96|50.76|52.89|50.69|0
1637161330000|2021-11-17 15:02:10|52.86|50.66|52.89|50.69|52.89|50.69|52.86|50.66|0
1637161340000|2021-11-17 15:02:20|52.87|50.67|52.92|50.72|52.96|50.76|52.87|50.67|0
1637161350000|2021-11-17 15:02:30|52.89|50.69|52.92|50.72|52.92|50.72|52.89|50.69|0
1637161360000|2021-11-17 15:02:40|52.89|50.69|52.86|50.66|52.89|50.69|52.86|50.66|0
1637161370000|2021-11-17 15:02:50|52.79|50.59|52.79|50.59|52.82|50.62|52.79|50.59|0
1637161380000|2021-11-17 15:03:00|52.72|50.52|52.69|50.49|52.76|50.56|52.69|50.49|0
1637161390000|2021-11-17 15:03:10|52.72|50.52|52.62|50.42|52.72|50.52|52.62|50.42|0
1637161400000|2021-11-17 15:03:20|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1637161410000|2021-11-17 15:03:30|52.59|50.39|52.59|50.39|52.65|50.45|52.59|50.39|0
1637161420000|2021-11-17 15:03:40|52.62|50.42|52.59|50.39|52.65|50.45|52.59|50.39|0
1637161430000|2021-11-17 15:03:50|52.55|50.35|52.55|50.35|52.59|50.39|52.55|50.35|0
1637161440000|2021-11-17 15:04:00|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1637161450000|2021-11-17 15:04:10|52.55|50.35|52.49|50.29|52.55|50.35|52.49|50.29|0
1637161460000|2021-11-17 15:04:20|52.52|50.32|52.45|50.25|52.52|50.32|52.45|50.25|0
1637161470000|2021-11-17 15:04:30|52.42|50.22|52.42|50.22|52.42|50.22|52.39|50.19|0
1637161480000|2021-11-17 15:04:40|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637161490000|2021-11-17 15:04:50|52.42|50.22|52.42|50.22|52.42|50.22|52.39|50.19|0
1637161500000|2021-11-17 15:05:00|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637161510000|2021-11-17 15:05:10|52.35|50.15|52.35|50.15|52.35|50.15|52.32|50.12|0
1637161520000|2021-11-17 15:05:20|52.32|50.12|52.42|50.22|52.42|50.22|52.32|50.12|0
1637161530000|2021-11-17 15:05:30|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637161540000|2021-11-17 15:05:40|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637161550000|2021-11-17 15:05:50|52.42|50.22|52.45|50.25|52.49|50.29|52.42|50.22|0
1637161560000|2021-11-17 15:06:00|52.42|50.22|52.49|50.29|52.49|50.29|52.39|50.19|0
1637161570000|2021-11-17 15:06:10|52.52|50.32|52.59|50.39|52.59|50.39|52.52|50.32|0
1637161580000|2021-11-17 15:06:20|52.55|50.35|52.49|50.29|52.55|50.35|52.49|50.29|0
1637161590000|2021-11-17 15:06:30|52.52|50.32|52.45|50.25|52.52|50.32|52.45|50.25|0
1637161600000|2021-11-17 15:06:40|52.49|50.29|52.45|50.25|52.49|50.29|52.45|50.25|0
1637161610000|2021-11-17 15:06:50|52.49|50.29|52.49|50.29|52.55|50.35|52.49|50.29|0
1637161620000|2021-11-17 15:07:00|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1637161630000|2021-11-17 15:07:10|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1637161640000|2021-11-17 15:07:20|52.49|50.29|52.55|50.35|52.55|50.35|52.49|50.29|0
1637161650000|2021-11-17 15:07:30|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1637161660000|2021-11-17 15:07:40|52.48|50.28|52.54|50.34|52.54|50.34|52.48|50.28|0
1637161670000|2021-11-17 15:07:50|52.55|50.35|52.55|50.35|52.55|50.35|52.52|50.32|0
1637161680000|2021-11-17 15:08:00|52.52|50.32|52.59|50.39|52.59|50.39|52.52|50.32|0
1637161690000|2021-11-17 15:08:10|52.62|50.42|52.65|50.45|52.65|50.45|52.62|50.42|0
1637161700000|2021-11-17 15:08:20|52.69|50.49|52.69|50.49|52.72|50.52|52.69|50.49|0
1637161710000|2021-11-17 15:08:30|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1637161720000|2021-11-17 15:08:40|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1637161730000|2021-11-17 15:08:50|52.67|50.47|52.69|50.49|52.69|50.49|52.65|50.45|0
1637161740000|2021-11-17 15:09:00|52.65|50.45|52.62|50.42|52.65|50.45|52.55|50.35|0
1637161750000|2021-11-17 15:09:10|52.58|50.38|52.55|50.35|52.62|50.42|52.55|50.35|0
1637161760000|2021-11-17 15:09:20|52.52|50.32|52.58|50.38|52.58|50.38|52.52|50.32|0
1637161770000|2021-11-17 15:09:30|52.62|50.42|52.62|50.42|52.62|50.42|52.58|50.38|0
1637161780000|2021-11-17 15:09:40|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1637161790000|2021-11-17 15:09:50|52.58|50.38|52.55|50.35|52.58|50.38|52.55|50.35|0
1637161800000|2021-11-17 15:10:00|52.53|50.33|52.42|50.22|52.53|50.33|52.42|50.22|0
1637161810000|2021-11-17 15:10:10|52.48|50.28|52.45|50.25|52.48|50.28|52.42|50.22|0
1637161820000|2021-11-17 15:10:20|52.48|50.28|52.48|50.28|52.52|50.32|52.48|50.28|0
1637161830000|2021-11-17 15:10:30|52.52|50.32|52.48|50.28|52.52|50.32|52.48|50.28|0
1637161840000|2021-11-17 15:10:40|52.52|50.32|52.45|50.25|52.52|50.32|52.45|50.25|0
1637161850000|2021-11-17 15:10:50|52.42|50.22|52.48|50.28|52.48|50.28|52.42|50.22|0
1637161860000|2021-11-17 15:11:00|52.52|50.32|52.45|50.25|52.52|50.32|52.45|50.25|0
1637161870000|2021-11-17 15:11:10|52.42|50.22|52.38|50.18|52.42|50.22|52.35|50.15|0
1637161880000|2021-11-17 15:11:20|52.42|50.22|52.28|50.08|52.42|50.22|52.28|50.08|0
1637161890000|2021-11-17 15:11:30|52.25|50.05|52.22|50.02|52.25|50.05|52.22|50.02|0
1637161900000|2021-11-17 15:11:40|52.25|50.05|52.25|50.05|52.25|50.05|52.22|50.02|0
1637161910000|2021-11-17 15:11:50|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637161920000|2021-11-17 15:12:00|52.25|50.05|52.22|50.02|52.28|50.08|52.22|50.02|0
1637161930000|2021-11-17 15:12:10|52.25|50.05|52.25|50.05|52.28|50.08|52.25|50.05|0
1637161940000|2021-11-17 15:12:20|52.27|50.07|52.25|50.05|52.28|50.08|52.25|50.05|0
1637161950000|2021-11-17 15:12:30|52.28|50.08|52.28|50.08|52.28|50.08|52.25|50.05|0
1637161960000|2021-11-17 15:12:40|52.25|50.05|52.25|50.05|52.28|50.08|52.25|50.05|0
1637161970000|2021-11-17 15:12:50|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637161980000|2021-11-17 15:13:00|52.23|50.03|52.28|50.08|52.28|50.08|52.23|50.03|0
1637161990000|2021-11-17 15:13:10|52.25|50.05|52.32|50.12|52.32|50.12|52.25|50.05|0
1637162000000|2021-11-17 15:13:20|52.28|50.08|52.28|50.08|52.28|50.08|52.25|50.05|0
1637162010000|2021-11-17 15:13:30|52.25|50.05|52.28|50.08|52.28|50.08|52.25|50.05|0
1637162020000|2021-11-17 15:13:40|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637162030000|2021-11-17 15:13:50|52.35|50.15|52.28|50.08|52.35|50.15|52.28|50.08|0
1637162040000|2021-11-17 15:14:00|52.31|50.11|52.28|50.08|52.31|50.11|52.28|50.08|0
1637162050000|2021-11-17 15:14:10|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637162060000|2021-11-17 15:14:20|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1637162080000|2021-11-17 15:14:40|52.18|49.98|52.21|50.01|52.21|50.01|52.18|49.98|0
1637162090000|2021-11-17 15:14:50|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637162100000|2021-11-17 15:15:00|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1637162110000|2021-11-17 15:15:10|52.21|50.01|52.31|50.11|52.31|50.11|52.21|50.01|0
1637162120000|2021-11-17 15:15:20|52.35|50.15|52.41|50.21|52.45|50.25|52.35|50.15|0
1637162130000|2021-11-17 15:15:30|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1637162140000|2021-11-17 15:15:40|52.28|50.08|52.25|50.05|52.28|50.08|52.25|50.05|0
1637162150000|2021-11-17 15:15:50|52.28|50.08|52.25|50.05|52.28|50.08|52.25|50.05|0
1637162160000|2021-11-17 15:16:00|52.21|50.01|52.21|50.01|52.21|50.01|52.18|49.98|0
1637162170000|2021-11-17 15:16:10|52.25|50.05|52.28|50.08|52.28|50.08|52.25|50.05|0
1637162180000|2021-11-17 15:16:20|52.25|50.05|52.25|50.05|52.28|50.08|52.25|50.05|0
1637162190000|2021-11-17 15:16:30|52.28|50.08|52.31|50.11|52.31|50.11|52.28|50.08|0
1637162200000|2021-11-17 15:16:40|52.25|50.05|52.25|50.05|52.25|50.05|52.21|50.01|0
1637162210000|2021-11-17 15:16:50|52.28|50.08|52.35|50.15|52.35|50.15|52.28|50.08|0
1637162220000|2021-11-17 15:17:00|52.38|50.18|52.38|50.18|52.38|50.18|52.31|50.11|0
1637162230000|2021-11-17 15:17:10|52.41|50.21|52.35|50.15|52.41|50.21|52.35|50.15|0
1637162240000|2021-11-17 15:17:20|52.31|50.11|52.35|50.15|52.35|50.15|52.31|50.11|0
1637162250000|2021-11-17 15:17:30|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637162260000|2021-11-17 15:17:40|52.35|50.15|52.31|50.11|52.35|50.15|52.31|50.11|0
1637162270000|2021-11-17 15:17:50|52.35|50.15|52.35|50.15|52.35|50.15|52.31|50.11|0
1637162280000|2021-11-17 15:18:00|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637162290000|2021-11-17 15:18:10|52.38|50.18|52.41|50.21|52.41|50.21|52.38|50.18|0
1637162300000|2021-11-17 15:18:20|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637162310000|2021-11-17 15:18:30|52.45|50.25|52.45|50.25|52.48|50.28|52.45|50.25|0
1637162320000|2021-11-17 15:18:40|52.48|50.28|52.48|50.28|52.51|50.31|52.48|50.28|0
1637162330000|2021-11-17 15:18:50|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637162340000|2021-11-17 15:19:00|52.51|50.31|52.48|50.28|52.51|50.31|52.45|50.25|0
1637162350000|2021-11-17 15:19:10|52.45|50.25|52.45|50.25|52.45|50.25|52.41|50.21|0
1637162360000|2021-11-17 15:19:20|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637162370000|2021-11-17 15:19:30|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1637162380000|2021-11-17 15:19:40|52.58|50.38|52.65|50.45|52.65|50.45|52.58|50.38|0
1637162390000|2021-11-17 15:19:50|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637162400000|2021-11-17 15:20:00|52.58|50.38|52.71|50.51|52.71|50.51|52.58|50.38|0
1637162410000|2021-11-17 15:20:10|52.75|50.55|52.78|50.58|52.78|50.58|52.75|50.55|0
1637162420000|2021-11-17 15:20:20|52.82|50.62|52.75|50.55|52.82|50.62|52.75|50.55|0
1637162430000|2021-11-17 15:20:30|52.78|50.58|52.71|50.51|52.82|50.62|52.71|50.51|0
1637162440000|2021-11-17 15:20:40|52.78|50.58|52.75|50.55|52.78|50.58|52.71|50.51|0
1637162450000|2021-11-17 15:20:50|52.71|50.51|52.68|50.48|52.71|50.51|52.68|50.48|0
1637162460000|2021-11-17 15:21:00|52.61|50.41|52.55|50.35|52.61|50.41|52.55|50.35|0
1637162470000|2021-11-17 15:21:10|52.58|50.38|52.65|50.45|52.65|50.45|52.58|50.38|0
1637162480000|2021-11-17 15:21:20|52.61|50.41|52.55|50.35|52.61|50.41|52.55|50.35|0
1637162490000|2021-11-17 15:21:30|52.58|50.38|52.68|50.48|52.68|50.48|52.58|50.38|0
1637162500000|2021-11-17 15:21:40|52.71|50.51|52.75|50.55|52.75|50.55|52.71|50.51|0
1637162510000|2021-11-17 15:21:50|52.78|50.58|52.78|50.58|52.78|50.58|52.75|50.55|0
1637162520000|2021-11-17 15:22:00|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1637162530000|2021-11-17 15:22:10|52.71|50.51|52.75|50.55|52.78|50.58|52.71|50.51|0
1637162550000|2021-11-17 15:22:30|52.71|50.51|52.65|50.45|52.71|50.51|52.65|50.45|0
1637162570000|2021-11-17 15:22:50|52.68|50.48|52.68|50.48|52.68|50.48|52.65|50.45|0
1637162580000|2021-11-17 15:23:00|52.71|50.51|52.65|50.45|52.71|50.51|52.65|50.45|0
1637162590000|2021-11-17 15:23:10|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637162600000|2021-11-17 15:23:20|52.58|50.38|52.61|50.41|52.61|50.41|52.58|50.38|0
1637162610000|2021-11-17 15:23:30|52.65|50.45|52.61|50.41|52.68|50.48|52.61|50.41|0
1637162620000|2021-11-17 15:23:40|52.58|50.38|52.61|50.41|52.61|50.41|52.58|50.38|0
1637162630000|2021-11-17 15:23:50|52.63|50.43|52.68|50.48|52.68|50.48|52.63|50.43|0
1637162640000|2021-11-17 15:24:00|52.71|50.51|52.71|50.51|52.75|50.55|52.71|50.51|0
1637162650000|2021-11-17 15:24:10|52.75|50.55|52.75|50.55|52.75|50.55|52.71|50.51|0
1637162660000|2021-11-17 15:24:20|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1637162670000|2021-11-17 15:24:30|52.65|50.45|52.61|50.41|52.65|50.45|52.61|50.41|0
1637162680000|2021-11-17 15:24:40|52.65|50.45|52.65|50.45|52.7|50.5|52.65|50.45|0
1637162690000|2021-11-17 15:24:50|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637162700000|2021-11-17 15:25:00|52.58|50.38|52.54|50.34|52.58|50.38|52.54|50.34|0
1637162710000|2021-11-17 15:25:10|52.58|50.38|52.46|50.26|52.58|50.38|52.46|50.26|0
1637162720000|2021-11-17 15:25:20|52.48|50.28|52.41|50.21|52.48|50.28|52.41|50.21|0
1637162730000|2021-11-17 15:25:30|52.44|50.24|52.44|50.24|52.44|50.24|52.41|50.21|0
1637162740000|2021-11-17 15:25:40|52.41|50.21|52.41|50.21|52.41|50.21|52.41|50.21|0
1637162750000|2021-11-17 15:25:50|52.38|50.18|52.41|50.21|52.41|50.21|52.38|50.18|0
1637162760000|2021-11-17 15:26:00|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637162770000|2021-11-17 15:26:10|52.41|50.21|52.38|50.18|52.41|50.21|52.38|50.18|0
1637162780000|2021-11-17 15:26:20|52.34|50.14|52.28|50.08|52.34|50.14|52.28|50.08|0
1637162790000|2021-11-17 15:26:30|52.24|50.04|52.28|50.08|52.31|50.11|52.24|50.04|0
1637162800000|2021-11-17 15:26:40|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637162810000|2021-11-17 15:26:50|52.34|50.14|52.38|50.18|52.38|50.18|52.34|50.14|0
1637162820000|2021-11-17 15:27:00|52.34|50.14|52.38|50.18|52.41|50.21|52.34|50.14|0
1637162830000|2021-11-17 15:27:10|52.34|50.14|52.44|50.24|52.44|50.24|52.34|50.14|0
1637162840000|2021-11-17 15:27:20|52.41|50.21|52.34|50.14|52.41|50.21|52.34|50.14|0
1637162850000|2021-11-17 15:27:30|52.41|50.21|52.43|50.23|52.44|50.24|52.41|50.21|0
1637162860000|2021-11-17 15:27:40|52.38|50.18|52.44|50.24|52.44|50.24|52.38|50.18|0
1637162870000|2021-11-17 15:27:50|52.48|50.28|52.44|50.24|52.48|50.28|52.44|50.24|0
1637162880000|2021-11-17 15:28:00|52.54|50.34|52.58|50.38|52.58|50.38|52.54|50.34|0
1637162890000|2021-11-17 15:28:10|52.54|50.34|52.48|50.28|52.54|50.34|52.48|50.28|0
1637162900000|2021-11-17 15:28:20|52.51|50.31|52.48|50.28|52.54|50.34|52.48|50.28|0
1637162910000|2021-11-17 15:28:30|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637162930000|2021-11-17 15:28:50|52.46|50.26|52.44|50.24|52.46|50.26|52.44|50.24|0
1637162940000|2021-11-17 15:29:00|52.41|50.21|52.37|50.17|52.41|50.21|52.37|50.17|0
1637162950000|2021-11-17 15:29:10|52.41|50.21|52.31|50.11|52.41|50.21|52.31|50.11|0
1637162960000|2021-11-17 15:29:20|52.34|50.14|52.34|50.14|52.34|50.14|52.31|50.11|0
1637162970000|2021-11-17 15:29:30|52.37|50.17|52.46|50.26|52.48|50.28|52.37|50.17|0
1637162980000|2021-11-17 15:29:40|52.44|50.24|52.48|50.28|52.48|50.28|52.44|50.24|0
1637162990000|2021-11-17 15:29:50|52.51|50.31|52.54|50.34|52.58|50.38|52.51|50.31|0
1637163000000|2021-11-17 15:30:00|52.51|50.31|52.58|50.38|52.58|50.38|52.47|50.27|0
1637163010000|2021-11-17 15:30:10|52.56|50.36|52.58|50.38|52.61|50.41|52.56|50.36|0
1637163020000|2021-11-17 15:30:20|52.47|50.27|52.41|50.21|52.47|50.27|52.41|50.21|0
1637163030000|2021-11-17 15:30:30|52.37|50.17|52.41|50.21|52.41|50.21|52.37|50.17|0
1637163040000|2021-11-17 15:30:40|52.47|50.27|52.44|50.24|52.47|50.27|52.44|50.24|0
1637163050000|2021-11-17 15:30:50|52.41|50.21|52.44|50.24|52.44|50.24|52.41|50.21|0
1637163060000|2021-11-17 15:31:00|52.51|50.31|52.34|50.14|52.51|50.31|52.34|50.14|0
1637163070000|2021-11-17 15:31:10|52.31|50.11|52.31|50.11|52.31|50.11|52.27|50.07|0
1637163080000|2021-11-17 15:31:20|52.27|50.07|52.27|50.07|52.31|50.11|52.27|50.07|0
1637163090000|2021-11-17 15:31:30|52.31|50.11|52.34|50.14|52.34|50.14|52.31|50.11|0
1637163100000|2021-11-17 15:31:40|52.31|50.11|52.31|50.11|52.31|50.11|52.27|50.07|0
1637163110000|2021-11-17 15:31:50|52.24|50.04|52.24|50.04|52.27|50.07|52.24|50.04|0
1637163120000|2021-11-17 15:32:00|52.27|50.07|52.27|50.07|52.31|50.11|52.27|50.07|0
1637163130000|2021-11-17 15:32:10|52.31|50.11|52.27|50.07|52.31|50.11|52.27|50.07|0
1637163140000|2021-11-17 15:32:20|52.31|50.11|52.27|50.07|52.34|50.14|52.27|50.07|0
1637163150000|2021-11-17 15:32:30|52.24|50.04|52.21|50.01|52.24|50.04|52.21|50.01|0
1637163160000|2021-11-17 15:32:40|52.24|50.04|52.21|50.01|52.24|50.04|52.21|50.01|0
1637163170000|2021-11-17 15:32:50|52.24|50.04|52.24|50.04|52.27|50.07|52.24|50.04|0
1637163180000|2021-11-17 15:33:00|52.21|50.01|52.17|49.97|52.21|50.01|52.17|49.97|0
1637163190000|2021-11-17 15:33:10|52.14|49.94|52.21|50.01|52.21|50.01|52.14|49.94|0
1637163200000|2021-11-17 15:33:20|52.17|49.97|52.07|49.87|52.17|49.97|52.07|49.87|0
1637163210000|2021-11-17 15:33:30|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1637163220000|2021-11-17 15:33:40|52.04|49.84|52.11|49.91|52.11|49.91|52.04|49.84|0
1637163230000|2021-11-17 15:33:50|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1637163250000|2021-11-17 15:34:10|52.17|49.97|52.11|49.91|52.17|49.97|52.11|49.91|0
1637163260000|2021-11-17 15:34:20|52.14|49.94|52.14|49.94|52.14|49.94|52.11|49.91|0
1637163270000|2021-11-17 15:34:30|52.17|49.97|52.21|50.01|52.21|50.01|52.17|49.97|0
1637163280000|2021-11-17 15:34:40|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1637163290000|2021-11-17 15:34:50|52.14|49.94|52.11|49.91|52.14|49.94|52.11|49.91|0
1637163310000|2021-11-17 15:35:10|52.07|49.87|52.04|49.84|52.07|49.87|52.04|49.84|0
1637163320000|2021-11-17 15:35:20|52.07|49.87|52.14|49.94|52.14|49.94|52.07|49.87|0
1637163330000|2021-11-17 15:35:30|52.11|49.91|52.07|49.87|52.11|49.91|52.07|49.87|0
1637163340000|2021-11-17 15:35:40|52.11|49.91|52.07|49.87|52.11|49.91|52.07|49.87|0
1637163350000|2021-11-17 15:35:50|52.11|49.91|52.07|49.87|52.11|49.91|52.07|49.87|0
1637163360000|2021-11-17 15:36:00|52.04|49.84|52.01|49.81|52.04|49.84|52.01|49.81|0
1637163370000|2021-11-17 15:36:10|52.04|49.84|52.01|49.81|52.04|49.84|52.01|49.81|0
1637163380000|2021-11-17 15:36:20|52|49.8|52.04|49.84|52.04|49.84|52|49.8|0
1637163390000|2021-11-17 15:36:30|52|49.8|52.04|49.84|52.04|49.84|52|49.8|0
1637163400000|2021-11-17 15:36:40|52.06|49.86|52.07|49.87|52.07|49.87|52.04|49.84|0
1637163410000|2021-11-17 15:36:50|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637163420000|2021-11-17 15:37:00|52|49.8|52|49.8|52.04|49.84|52|49.8|0
1637163430000|2021-11-17 15:37:10|51.97|49.77|52|49.8|52|49.8|51.97|49.77|0
1637163440000|2021-11-17 15:37:20|52.04|49.84|52|49.8|52.04|49.84|51.97|49.77|0
1637163450000|2021-11-17 15:37:30|51.97|49.77|52|49.8|52|49.8|51.97|49.77|0
1637163460000|2021-11-17 15:37:40|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637163470000|2021-11-17 15:37:50|51.94|49.74|51.97|49.77|51.97|49.77|51.94|49.74|0
1637163480000|2021-11-17 15:38:00|52|49.8|51.94|49.74|52|49.8|51.94|49.74|0
1637163490000|2021-11-17 15:38:10|51.97|49.77|51.94|49.74|51.97|49.77|51.94|49.74|0
1637163500000|2021-11-17 15:38:20|51.9|49.7|51.94|49.74|51.94|49.74|51.9|49.7|0
1637163510000|2021-11-17 15:38:30|51.9|49.7|51.94|49.74|51.94|49.74|51.9|49.7|0
1637163530000|2021-11-17 15:38:50|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1637163540000|2021-11-17 15:39:00|51.94|49.74|51.9|49.7|51.94|49.74|51.9|49.7|0
1637163550000|2021-11-17 15:39:10|51.94|49.74|51.87|49.67|51.94|49.74|51.87|49.67|0
1637163560000|2021-11-17 15:39:20|51.84|49.64|51.84|49.64|51.84|49.64|51.84|49.64|0
1637163570000|2021-11-17 15:39:30|51.8|49.6|51.64|49.44|51.8|49.6|51.64|49.44|0
1637163580000|2021-11-17 15:39:40|51.61|49.41|51.54|49.34|51.61|49.41|51.54|49.34|0
1637163590000|2021-11-17 15:39:50|51.47|49.27|51.47|49.27|51.51|49.31|51.47|49.27|0
1637163600000|2021-11-17 15:40:00|51.57|49.37|51.47|49.27|51.57|49.37|51.44|49.24|0
1637163610000|2021-11-17 15:40:10|51.51|49.31|51.54|49.34|51.54|49.34|51.47|49.27|0
1637163620000|2021-11-17 15:40:20|51.57|49.37|51.67|49.47|51.67|49.47|51.57|49.37|0
1637163630000|2021-11-17 15:40:30|51.64|49.44|51.64|49.44|51.67|49.47|51.64|49.44|0
1637163640000|2021-11-17 15:40:40|51.67|49.47|51.64|49.44|51.67|49.47|51.62|49.42|0
1637163650000|2021-11-17 15:40:50|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637163660000|2021-11-17 15:41:00|51.51|49.31|51.47|49.27|51.51|49.31|51.47|49.27|0
1637163670000|2021-11-17 15:41:10|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1637163680000|2021-11-17 15:41:20|51.51|49.31|51.47|49.27|51.51|49.31|51.44|49.24|0
1637163690000|2021-11-17 15:41:30|51.49|49.29|51.54|49.34|51.54|49.34|51.49|49.29|0
1637163700000|2021-11-17 15:41:40|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1637163710000|2021-11-17 15:41:50|51.47|49.27|51.44|49.24|51.47|49.27|51.44|49.24|0
1637163720000|2021-11-17 15:42:00|51.47|49.27|51.54|49.34|51.54|49.34|51.47|49.27|0
1637163730000|2021-11-17 15:42:10|51.57|49.37|51.57|49.37|51.57|49.37|51.54|49.34|0
1637163740000|2021-11-17 15:42:20|51.54|49.34|51.59|49.39|51.59|49.39|51.54|49.34|0
1637163750000|2021-11-17 15:42:30|51.6|49.4|51.67|49.47|51.67|49.47|51.6|49.4|0
1637163760000|2021-11-17 15:42:40|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637163770000|2021-11-17 15:42:50|51.7|49.5|51.7|49.5|51.7|49.5|51.67|49.47|0
1637163780000|2021-11-17 15:43:00|51.67|49.47|51.77|49.57|51.77|49.57|51.64|49.44|0
1637163790000|2021-11-17 15:43:10|51.74|49.54|51.74|49.54|51.77|49.57|51.74|49.54|0
1637163800000|2021-11-17 15:43:20|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637163810000|2021-11-17 15:43:30|51.84|49.64|51.87|49.67|51.87|49.67|51.84|49.64|0
1637163820000|2021-11-17 15:43:40|51.84|49.64|51.77|49.57|51.84|49.64|51.77|49.57|0
1637163830000|2021-11-17 15:43:50|51.74|49.54|51.74|49.54|51.77|49.57|51.74|49.54|0
1637163840000|2021-11-17 15:44:00|51.8|49.6|51.77|49.57|51.8|49.6|51.74|49.54|0
1637163850000|2021-11-17 15:44:10|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637163860000|2021-11-17 15:44:20|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637163870000|2021-11-17 15:44:30|51.8|49.6|51.8|49.6|51.8|49.6|51.77|49.57|0
1637163880000|2021-11-17 15:44:40|51.84|49.64|51.8|49.6|51.84|49.64|51.8|49.6|0
1637163890000|2021-11-17 15:44:50|51.82|49.62|51.74|49.54|51.84|49.64|51.74|49.54|0
1637163900000|2021-11-17 15:45:00|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637163910000|2021-11-17 15:45:10|51.74|49.54|51.67|49.47|51.74|49.54|51.67|49.47|0
1637163920000|2021-11-17 15:45:20|51.7|49.5|51.7|49.5|51.7|49.5|51.67|49.47|0
1637163930000|2021-11-17 15:45:30|51.67|49.47|51.7|49.5|51.7|49.5|51.67|49.47|0
1637163940000|2021-11-17 15:45:40|51.67|49.47|51.65|49.45|51.7|49.5|51.65|49.45|0
1637163950000|2021-11-17 15:45:50|51.64|49.44|51.64|49.44|51.64|49.44|51.6|49.4|0
1637163960000|2021-11-17 15:46:00|51.6|49.4|51.6|49.4|51.64|49.44|51.6|49.4|0
1637163970000|2021-11-17 15:46:10|51.57|49.37|51.54|49.34|51.57|49.37|51.54|49.34|0
1637163980000|2021-11-17 15:46:20|51.57|49.37|51.5|49.3|51.57|49.37|51.5|49.3|0
1637163990000|2021-11-17 15:46:30|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1637164000000|2021-11-17 15:46:40|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1637164010000|2021-11-17 15:46:50|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1637164020000|2021-11-17 15:47:00|51.54|49.34|51.5|49.3|51.54|49.34|51.5|49.3|0
1637164030000|2021-11-17 15:47:10|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1637164040000|2021-11-17 15:47:20|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637164050000|2021-11-17 15:47:30|51.59|49.39|51.6|49.4|51.6|49.4|51.59|49.39|0
1637164060000|2021-11-17 15:47:40|51.64|49.44|51.67|49.47|51.67|49.47|51.6|49.4|0
1637164070000|2021-11-17 15:47:50|51.64|49.44|51.67|49.47|51.7|49.5|51.64|49.44|0
1637164080000|2021-11-17 15:48:00|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637164090000|2021-11-17 15:48:10|51.73|49.53|51.7|49.5|51.73|49.53|51.67|49.47|0
1637164100000|2021-11-17 15:48:20|51.67|49.47|51.67|49.47|51.7|49.5|51.67|49.47|0
1637164110000|2021-11-17 15:48:30|51.7|49.5|51.73|49.53|51.73|49.53|51.7|49.5|0
1637164120000|2021-11-17 15:48:40|51.77|49.57|51.9|49.7|51.9|49.7|51.77|49.57|0
1637164130000|2021-11-17 15:48:50|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1637164140000|2021-11-17 15:49:00|51.9|49.7|51.87|49.67|51.9|49.7|51.87|49.67|0
1637164150000|2021-11-17 15:49:10|51.93|49.73|51.83|49.63|51.93|49.73|51.83|49.63|0
1637164160000|2021-11-17 15:49:20|51.8|49.6|51.87|49.67|51.87|49.67|51.8|49.6|0
1637164170000|2021-11-17 15:49:30|51.97|49.77|51.9|49.7|51.97|49.77|51.9|49.7|0
1637164180000|2021-11-17 15:49:40|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637164190000|2021-11-17 15:49:50|51.93|49.73|51.9|49.7|51.93|49.73|51.9|49.7|0
1637164200000|2021-11-17 15:50:00|51.93|49.73|51.9|49.7|51.93|49.73|51.9|49.7|0
1637164210000|2021-11-17 15:50:10|51.93|49.73|51.93|49.73|51.93|49.73|51.9|49.7|0
1637164220000|2021-11-17 15:50:20|51.9|49.7|51.93|49.73|51.93|49.73|51.9|49.7|0
1637164230000|2021-11-17 15:50:30|51.9|49.7|51.9|49.7|51.93|49.73|51.9|49.7|0
1637164240000|2021-11-17 15:50:40|51.88|49.68|51.87|49.67|51.9|49.7|51.87|49.67|0
1637164250000|2021-11-17 15:50:50|51.83|49.63|51.87|49.67|51.87|49.67|51.83|49.63|0
1637164260000|2021-11-17 15:51:00|51.85|49.65|51.87|49.67|51.88|49.68|51.85|49.65|0
1637164270000|2021-11-17 15:51:10|51.83|49.63|51.83|49.63|51.87|49.67|51.83|49.63|0
1637164280000|2021-11-17 15:51:20|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637164300000|2021-11-17 15:51:40|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1637164310000|2021-11-17 15:51:50|51.87|49.67|51.9|49.7|51.9|49.7|51.87|49.67|0
1637164320000|2021-11-17 15:52:00|51.93|49.73|51.9|49.7|51.93|49.73|51.9|49.7|0
1637164330000|2021-11-17 15:52:10|51.93|49.73|52|49.8|52|49.8|51.93|49.73|0
1637164340000|2021-11-17 15:52:20|51.96|49.76|52|49.8|52|49.8|51.96|49.76|0
1637164350000|2021-11-17 15:52:30|52.03|49.83|52.06|49.86|52.06|49.86|52.03|49.83|0
1637164360000|2021-11-17 15:52:40|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637164370000|2021-11-17 15:52:50|52.1|49.9|52.18|49.98|52.18|49.98|52.1|49.9|0
1637164380000|2021-11-17 15:53:00|52.16|49.96|52.26|50.06|52.26|50.06|52.16|49.96|0
1637164390000|2021-11-17 15:53:10|52.3|50.1|52.36|50.16|52.36|50.16|52.3|50.1|0
1637164400000|2021-11-17 15:53:20|52.33|50.13|52.57|50.37|52.57|50.37|52.26|50.06|0
1637164410000|2021-11-17 15:53:30|52.6|50.4|51.44|49.24|52.6|50.4|51.44|49.24|0
1637164420000|2021-11-17 15:53:40|51.41|49.21|51.51|49.31|51.51|49.31|51.41|49.21|0
1637164430000|2021-11-17 15:53:50|51.54|49.34|51.44|49.24|51.54|49.34|51.44|49.24|0
1637164440000|2021-11-17 15:54:00|51.41|49.21|52.08|49.88|52.08|49.88|51.41|49.21|0
1637164450000|2021-11-17 15:54:10|52.02|49.82|52.02|49.82|52.05|49.85|52.02|49.82|0
1637164460000|2021-11-17 15:54:20|51.98|49.78|51.94|49.74|51.98|49.78|51.92|49.72|0
1637164470000|2021-11-17 15:54:30|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1637164480000|2021-11-17 15:54:40|51.85|49.65|51.88|49.68|51.88|49.68|51.85|49.65|0
1637164490000|2021-11-17 15:54:50|51.85|49.65|51.85|49.65|51.85|49.65|51.82|49.62|0
1637164500000|2021-11-17 15:55:00|51.84|49.64|51.82|49.62|51.84|49.64|51.82|49.62|0
1637164510000|2021-11-17 15:55:10|51.85|49.65|51.78|49.58|51.85|49.65|51.78|49.58|0
1637164530000|2021-11-17 15:55:30|51.75|49.55|51.78|49.58|51.78|49.58|51.75|49.55|0
1637164540000|2021-11-17 15:55:40|51.75|49.55|51.72|49.52|51.75|49.55|51.72|49.52|0
1637164550000|2021-11-17 15:55:50|51.75|49.55|51.72|49.52|51.75|49.55|51.72|49.52|0
1637164560000|2021-11-17 15:56:00|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637164570000|2021-11-17 15:56:10|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637164580000|2021-11-17 15:56:20|51.82|49.62|51.78|49.58|51.82|49.62|51.78|49.58|0
1637164590000|2021-11-17 15:56:30|51.82|49.62|51.78|49.58|51.82|49.62|51.78|49.58|0
1637164600000|2021-11-17 15:56:40|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1637164610000|2021-11-17 15:56:50|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1637164620000|2021-11-17 15:57:00|51.82|49.62|51.75|49.55|51.82|49.62|51.75|49.55|0
1637164630000|2021-11-17 15:57:10|51.78|49.58|51.82|49.62|51.82|49.62|51.78|49.58|0
1637164640000|2021-11-17 15:57:20|51.83|49.63|51.85|49.65|51.85|49.65|51.83|49.63|0
1637164650000|2021-11-17 15:57:30|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1637164670000|2021-11-17 15:57:50|51.85|49.65|51.88|49.68|51.88|49.68|51.85|49.65|0
1637164690000|2021-11-17 15:58:10|51.85|49.65|51.85|49.65|51.85|49.65|51.85|49.65|0
1637164700000|2021-11-17 15:58:20|51.88|49.68|51.85|49.65|51.88|49.68|51.85|49.65|0
1637164720000|2021-11-17 15:58:40|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1637164740000|2021-11-17 15:59:00|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637164750000|2021-11-17 15:59:10|51.75|49.55|51.72|49.52|51.75|49.55|51.72|49.52|0
1637164760000|2021-11-17 15:59:20|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637164770000|2021-11-17 15:59:30|51.65|49.45|51.65|49.45|51.68|49.48|51.65|49.45|0
1637164780000|2021-11-17 15:59:40|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1637164790000|2021-11-17 15:59:50|51.62|49.42|51.58|49.38|51.62|49.42|51.58|49.38|0
1637164800000|2021-11-17 16:00:00|51.62|49.42|51.63|49.43|51.65|49.45|51.62|49.42|0
1637164810000|2021-11-17 16:00:10|51.62|49.42|51.58|49.38|51.62|49.42|51.58|49.38|0
1637164820000|2021-11-17 16:00:20|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1637164830000|2021-11-17 16:00:30|51.55|49.35|51.52|49.32|51.55|49.35|51.52|49.32|0
1637164840000|2021-11-17 16:00:40|51.55|49.35|51.52|49.32|51.55|49.35|51.52|49.32|0
1637164850000|2021-11-17 16:00:50|51.55|49.35|51.68|49.48|51.68|49.48|51.55|49.35|0
1637164860000|2021-11-17 16:01:00|51.75|49.55|51.78|49.58|51.78|49.58|51.75|49.55|0
1637164870000|2021-11-17 16:01:10|51.75|49.55|51.72|49.52|51.75|49.55|51.72|49.52|0
1637164880000|2021-11-17 16:01:20|51.75|49.55|51.78|49.58|51.78|49.58|51.75|49.55|0
1637164890000|2021-11-17 16:01:30|51.75|49.55|51.68|49.48|51.75|49.55|51.68|49.48|0
1637164900000|2021-11-17 16:01:40|51.72|49.52|51.78|49.58|51.78|49.58|51.72|49.52|0
1637164910000|2021-11-17 16:01:50|51.75|49.55|51.78|49.58|51.78|49.58|51.75|49.55|0
1637164920000|2021-11-17 16:02:00|51.75|49.55|51.68|49.48|51.75|49.55|51.68|49.48|0
1637164930000|2021-11-17 16:02:10|51.65|49.45|51.72|49.52|51.72|49.52|51.65|49.45|0
1637164940000|2021-11-17 16:02:20|51.78|49.58|51.75|49.55|51.78|49.58|51.72|49.52|0
1637164950000|2021-11-17 16:02:30|51.72|49.52|51.72|49.52|51.72|49.52|51.68|49.48|0
1637164960000|2021-11-17 16:02:40|51.68|49.48|51.75|49.55|51.75|49.55|51.68|49.48|0
1637164980000|2021-11-17 16:03:00|51.71|49.51|51.71|49.51|51.75|49.55|51.68|49.48|0
1637164990000|2021-11-17 16:03:10|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1637165000000|2021-11-17 16:03:20|51.7|49.5|51.71|49.51|51.71|49.51|51.65|49.45|0
1637165010000|2021-11-17 16:03:30|51.68|49.48|51.68|49.48|51.71|49.51|51.68|49.48|0
1637165020000|2021-11-17 16:03:40|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1637165030000|2021-11-17 16:03:50|51.65|49.45|51.62|49.42|51.65|49.45|51.62|49.42|0
1637165040000|2021-11-17 16:04:00|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1637165050000|2021-11-17 16:04:10|51.62|49.42|51.68|49.48|51.68|49.48|51.62|49.42|0
1637165060000|2021-11-17 16:04:20|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637165070000|2021-11-17 16:04:30|51.68|49.48|51.75|49.55|51.75|49.55|51.68|49.48|0
1637165080000|2021-11-17 16:04:40|51.71|49.51|51.75|49.55|51.75|49.55|51.71|49.51|0
1637165090000|2021-11-17 16:04:50|51.71|49.51|51.68|49.48|51.75|49.55|51.68|49.48|0
1637165100000|2021-11-17 16:05:00|51.71|49.51|51.68|49.48|51.71|49.51|51.65|49.45|0
1637165110000|2021-11-17 16:05:10|51.65|49.45|51.61|49.41|51.65|49.45|51.58|49.38|0
1637165120000|2021-11-17 16:05:20|51.65|49.45|51.61|49.41|51.65|49.45|51.61|49.41|0
1637165130000|2021-11-17 16:05:30|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1637165140000|2021-11-17 16:05:40|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637165150000|2021-11-17 16:05:50|51.55|49.35|51.52|49.32|51.58|49.38|51.52|49.32|0
1637165160000|2021-11-17 16:06:00|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637165180000|2021-11-17 16:06:20|51.61|49.41|51.65|49.45|51.65|49.45|51.61|49.41|0
1637165190000|2021-11-17 16:06:30|51.63|49.43|51.58|49.38|51.63|49.43|51.58|49.38|0
1637165200000|2021-11-17 16:06:40|51.57|49.37|51.55|49.35|51.57|49.37|51.55|49.35|0
1637165210000|2021-11-17 16:06:50|51.56|49.36|51.51|49.31|51.56|49.36|51.51|49.31|0
1637165220000|2021-11-17 16:07:00|51.48|49.28|51.45|49.25|51.48|49.28|51.45|49.25|0
1637165230000|2021-11-17 16:07:10|51.48|49.28|51.48|49.28|51.51|49.31|51.48|49.28|0
1637165240000|2021-11-17 16:07:20|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1637165250000|2021-11-17 16:07:30|51.55|49.35|51.53|49.33|51.55|49.35|51.53|49.33|0
1637165260000|2021-11-17 16:07:40|51.55|49.35|51.55|49.35|51.55|49.35|51.51|49.31|0
1637165270000|2021-11-17 16:07:50|51.51|49.31|51.58|49.38|51.58|49.38|51.51|49.31|0
1637165280000|2021-11-17 16:08:00|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1637165290000|2021-11-17 16:08:10|51.51|49.31|51.51|49.31|51.51|49.31|51.48|49.28|0
1637165300000|2021-11-17 16:08:20|51.48|49.28|51.48|49.28|51.51|49.31|51.48|49.28|0
1637165310000|2021-11-17 16:08:30|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637165320000|2021-11-17 16:08:40|51.48|49.28|51.45|49.25|51.48|49.28|51.45|49.25|0
1637165340000|2021-11-17 16:09:00|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637165360000|2021-11-17 16:09:20|51.45|49.25|51.41|49.21|51.45|49.25|51.41|49.21|0
1637165370000|2021-11-17 16:09:30|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637165380000|2021-11-17 16:09:40|51.48|49.28|51.48|49.28|51.48|49.28|51.45|49.25|0
1637165390000|2021-11-17 16:09:50|51.5|49.3|51.55|49.35|51.55|49.35|51.5|49.3|0
1637165400000|2021-11-17 16:10:00|51.51|49.31|51.51|49.31|51.51|49.31|51.48|49.28|0
1637165410000|2021-11-17 16:10:10|51.48|49.28|51.51|49.31|51.51|49.31|51.48|49.28|0
1637165420000|2021-11-17 16:10:20|51.53|49.33|51.55|49.35|51.55|49.35|51.51|49.31|0
1637165430000|2021-11-17 16:10:30|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637165440000|2021-11-17 16:10:40|51.51|49.31|51.55|49.35|51.55|49.35|51.51|49.31|0
1637165450000|2021-11-17 16:10:50|51.51|49.31|51.53|49.33|51.53|49.33|51.48|49.28|0
1637165460000|2021-11-17 16:11:00|51.58|49.38|51.55|49.35|51.58|49.38|51.55|49.35|0
1637165470000|2021-11-17 16:11:10|51.58|49.38|51.55|49.35|51.58|49.38|51.55|49.35|0
1637165480000|2021-11-17 16:11:20|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1637165500000|2021-11-17 16:11:40|51.64|49.44|51.64|49.44|51.64|49.44|51.61|49.41|0
1637165510000|2021-11-17 16:11:50|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1637165520000|2021-11-17 16:12:00|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1637165530000|2021-11-17 16:12:10|51.55|49.35|51.51|49.31|51.58|49.38|51.51|49.31|0
1637165540000|2021-11-17 16:12:20|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1637165550000|2021-11-17 16:12:30|51.56|49.36|51.58|49.38|51.58|49.38|51.55|49.35|0
1637165560000|2021-11-17 16:12:40|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1637165570000|2021-11-17 16:12:50|51.51|49.31|51.55|49.35|51.55|49.35|51.51|49.31|0
1637165580000|2021-11-17 16:13:00|51.53|49.33|51.45|49.25|51.53|49.33|51.45|49.25|0
1637165590000|2021-11-17 16:13:10|51.48|49.28|51.48|49.28|51.48|49.28|51.45|49.25|0
1637165600000|2021-11-17 16:13:20|51.51|49.31|51.51|49.31|51.54|49.34|51.51|49.31|0
1637165610000|2021-11-17 16:13:30|51.54|49.34|51.51|49.31|51.54|49.34|51.51|49.31|0
1637165620000|2021-11-17 16:13:40|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1637165630000|2021-11-17 16:13:50|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1637165640000|2021-11-17 16:14:00|51.54|49.34|51.58|49.38|51.58|49.38|51.54|49.34|0
1637165660000|2021-11-17 16:14:20|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1637165680000|2021-11-17 16:14:40|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637165690000|2021-11-17 16:14:50|51.54|49.34|51.58|49.38|51.58|49.38|51.54|49.34|0
1637165700000|2021-11-17 16:15:00|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1637165710000|2021-11-17 16:15:10|51.64|49.44|51.71|49.51|51.71|49.51|51.64|49.44|0
1637165720000|2021-11-17 16:15:20|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637165730000|2021-11-17 16:15:30|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1637165740000|2021-11-17 16:15:40|51.61|49.41|51.59|49.39|51.61|49.41|51.58|49.38|0
1637165750000|2021-11-17 16:15:50|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1637165760000|2021-11-17 16:16:00|51.64|49.44|51.68|49.48|51.68|49.48|51.64|49.44|0
1637165770000|2021-11-17 16:16:10|51.64|49.44|51.71|49.51|51.71|49.51|51.64|49.44|0
1637165780000|2021-11-17 16:16:20|51.68|49.48|51.58|49.38|51.68|49.48|51.58|49.38|0
1637165790000|2021-11-17 16:16:30|51.54|49.34|51.58|49.38|51.58|49.38|51.54|49.34|0
1637165800000|2021-11-17 16:16:40|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1637165810000|2021-11-17 16:16:50|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637165820000|2021-11-17 16:17:00|51.54|49.34|51.51|49.31|51.54|49.34|51.51|49.31|0
1637165830000|2021-11-17 16:17:10|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1637165840000|2021-11-17 16:17:20|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637165850000|2021-11-17 16:17:30|51.54|49.34|51.51|49.31|51.54|49.34|51.51|49.31|0
1637165860000|2021-11-17 16:17:40|51.54|49.34|51.58|49.38|51.58|49.38|51.54|49.34|0
1637165870000|2021-11-17 16:17:50|51.61|49.41|51.61|49.41|51.61|49.41|51.58|49.38|0
1637165880000|2021-11-17 16:18:00|51.64|49.44|51.58|49.38|51.64|49.44|51.58|49.38|0
1637165890000|2021-11-17 16:18:10|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1637165900000|2021-11-17 16:18:20|51.53|49.33|51.51|49.31|51.53|49.33|51.51|49.31|0
1637165910000|2021-11-17 16:18:30|51.48|49.28|51.51|49.31|51.51|49.31|51.48|49.28|0
1637165920000|2021-11-17 16:18:40|51.48|49.28|51.54|49.34|51.58|49.38|51.48|49.28|0
1637165930000|2021-11-17 16:18:50|51.58|49.38|51.54|49.34|51.58|49.38|51.54|49.34|0
1637165940000|2021-11-17 16:19:00|51.51|49.31|51.58|49.38|51.58|49.38|51.51|49.31|0
1637165950000|2021-11-17 16:19:10|51.54|49.34|51.58|49.38|51.58|49.38|51.54|49.34|0
1637165960000|2021-11-17 16:19:20|51.61|49.41|51.66|49.46|51.66|49.46|51.61|49.41|0
1637165970000|2021-11-17 16:19:30|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1637165980000|2021-11-17 16:19:40|51.58|49.38|51.59|49.39|51.59|49.39|51.58|49.38|0
1637165990000|2021-11-17 16:19:50|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1637166000000|2021-11-17 16:20:00|51.61|49.41|51.61|49.41|51.64|49.44|51.61|49.41|0
1637166010000|2021-11-17 16:20:10|51.59|49.39|51.64|49.44|51.64|49.44|51.59|49.39|0
1637166020000|2021-11-17 16:20:20|51.57|49.37|51.54|49.34|51.57|49.37|51.54|49.34|0
1637166030000|2021-11-17 16:20:30|51.51|49.31|51.41|49.21|51.51|49.31|51.41|49.21|0
1637166040000|2021-11-17 16:20:40|51.44|49.24|51.48|49.28|51.48|49.28|51.44|49.24|0
1637166050000|2021-11-17 16:20:50|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637166060000|2021-11-17 16:21:00|51.41|49.21|51.48|49.28|51.48|49.28|51.41|49.21|0
1637166070000|2021-11-17 16:21:10|51.49|49.29|51.54|49.34|51.54|49.34|51.49|49.29|0
1637166080000|2021-11-17 16:21:20|51.57|49.37|51.61|49.41|51.61|49.41|51.57|49.37|0
1637166090000|2021-11-17 16:21:30|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637166100000|2021-11-17 16:21:40|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637166110000|2021-11-17 16:21:50|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637166120000|2021-11-17 16:22:00|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637166130000|2021-11-17 16:22:10|51.67|49.47|51.71|49.51|51.71|49.51|51.67|49.47|0
1637166140000|2021-11-17 16:22:20|51.67|49.47|51.72|49.52|51.72|49.52|51.67|49.47|0
1637166150000|2021-11-17 16:22:30|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637166160000|2021-11-17 16:22:40|51.77|49.57|51.77|49.57|51.81|49.61|51.77|49.57|0
1637166170000|2021-11-17 16:22:50|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1637166180000|2021-11-17 16:23:00|51.76|49.56|51.77|49.57|51.77|49.57|51.74|49.54|0
1637166190000|2021-11-17 16:23:10|51.81|49.61|51.77|49.57|51.81|49.61|51.77|49.57|0
1637166200000|2021-11-17 16:23:20|51.81|49.61|51.87|49.67|51.87|49.67|51.81|49.61|0
1637166210000|2021-11-17 16:23:30|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637166220000|2021-11-17 16:23:40|51.9|49.7|51.94|49.74|51.94|49.74|51.9|49.7|0
1637166230000|2021-11-17 16:23:50|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637166240000|2021-11-17 16:24:00|51.94|49.74|51.94|49.74|51.94|49.74|51.9|49.7|0
1637166250000|2021-11-17 16:24:10|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637166260000|2021-11-17 16:24:20|51.89|49.69|51.94|49.74|51.94|49.74|51.89|49.69|0
1637166270000|2021-11-17 16:24:30|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637166280000|2021-11-17 16:24:40|52|49.8|51.97|49.77|52|49.8|51.97|49.77|0
1637166290000|2021-11-17 16:24:50|52|49.8|51.97|49.77|52|49.8|51.97|49.77|0
1637166300000|2021-11-17 16:25:00|51.94|49.74|51.97|49.77|51.97|49.77|51.94|49.74|0
1637166310000|2021-11-17 16:25:10|51.94|49.74|52|49.8|52|49.8|51.94|49.74|0
1637166320000|2021-11-17 16:25:20|52.04|49.84|52|49.8|52.04|49.84|52|49.8|0
1637166330000|2021-11-17 16:25:30|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637166340000|2021-11-17 16:25:40|52|49.8|51.94|49.74|52|49.8|51.94|49.74|0
1637166350000|2021-11-17 16:25:50|51.92|49.72|51.94|49.74|51.94|49.74|51.92|49.72|0
1637166360000|2021-11-17 16:26:00|51.9|49.7|51.84|49.64|51.9|49.7|51.8|49.6|0
1637166370000|2021-11-17 16:26:10|51.87|49.67|51.8|49.6|51.87|49.67|51.8|49.6|0
1637166380000|2021-11-17 16:26:20|51.84|49.64|51.84|49.64|51.84|49.64|51.8|49.6|0
1637166390000|2021-11-17 16:26:30|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637166400000|2021-11-17 16:26:40|51.84|49.64|51.84|49.64|51.84|49.64|51.84|49.64|0
1637166410000|2021-11-17 16:26:50|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637166420000|2021-11-17 16:27:00|51.77|49.57|51.84|49.64|51.84|49.64|51.77|49.57|0
1637166430000|2021-11-17 16:27:10|51.87|49.67|51.87|49.67|51.9|49.7|51.87|49.67|0
1637166440000|2021-11-17 16:27:20|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637166460000|2021-11-17 16:27:40|51.87|49.67|51.9|49.7|51.9|49.7|51.87|49.67|0
1637166470000|2021-11-17 16:27:50|51.94|49.74|51.9|49.7|51.94|49.74|51.9|49.7|0
1637166480000|2021-11-17 16:28:00|51.87|49.67|51.8|49.6|51.87|49.67|51.8|49.6|0
1637166490000|2021-11-17 16:28:10|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637166500000|2021-11-17 16:28:20|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1637166520000|2021-11-17 16:28:40|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637166530000|2021-11-17 16:28:50|51.77|49.57|51.67|49.47|51.77|49.57|51.67|49.47|0
1637166540000|2021-11-17 16:29:00|51.7|49.5|51.7|49.5|51.74|49.54|51.7|49.5|0
1637166550000|2021-11-17 16:29:10|51.74|49.54|51.7|49.5|51.74|49.54|51.7|49.5|0
1637166560000|2021-11-17 16:29:20|51.74|49.54|51.8|49.6|51.84|49.64|51.74|49.54|0
1637166570000|2021-11-17 16:29:30|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1637166590000|2021-11-17 16:29:50|51.7|49.5|51.7|49.5|51.74|49.54|51.7|49.5|0
1637166600000|2021-11-17 16:30:00|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1637166610000|2021-11-17 16:30:10|51.8|49.6|51.84|49.64|51.85|49.65|51.8|49.6|0
1637166620000|2021-11-17 16:30:20|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1637166630000|2021-11-17 16:30:30|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637166640000|2021-11-17 16:30:40|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1637166650000|2021-11-17 16:30:50|51.74|49.54|51.72|49.52|51.74|49.54|51.72|49.52|0
1637166660000|2021-11-17 16:31:00|51.74|49.54|51.7|49.5|51.74|49.54|51.7|49.5|0
1637166670000|2021-11-17 16:31:10|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637166680000|2021-11-17 16:31:20|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637166690000|2021-11-17 16:31:30|51.7|49.5|51.67|49.47|51.7|49.5|51.67|49.47|0
1637166700000|2021-11-17 16:31:40|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637166710000|2021-11-17 16:31:50|51.67|49.47|51.67|49.47|51.67|49.47|51.64|49.44|0
1637166720000|2021-11-17 16:32:00|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637166730000|2021-11-17 16:32:10|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637166740000|2021-11-17 16:32:20|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637166750000|2021-11-17 16:32:30|51.7|49.5|51.7|49.5|51.7|49.5|51.67|49.47|0
1637166760000|2021-11-17 16:32:40|51.74|49.54|51.7|49.5|51.74|49.54|51.7|49.5|0
1637166770000|2021-11-17 16:32:50|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1637166780000|2021-11-17 16:33:00|51.75|49.55|51.77|49.57|51.77|49.57|51.75|49.55|0
1637166790000|2021-11-17 16:33:10|51.8|49.6|51.8|49.6|51.83|49.63|51.8|49.6|0
1637166800000|2021-11-17 16:33:20|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1637166810000|2021-11-17 16:33:30|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637166820000|2021-11-17 16:33:40|51.73|49.53|51.77|49.57|51.77|49.57|51.73|49.53|0
1637166830000|2021-11-17 16:33:50|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637166840000|2021-11-17 16:34:00|51.7|49.5|51.7|49.5|51.73|49.53|51.7|49.5|0
1637166850000|2021-11-17 16:34:10|51.72|49.52|51.7|49.5|51.73|49.53|51.7|49.5|0
1637166860000|2021-11-17 16:34:20|51.73|49.53|51.73|49.53|51.73|49.53|51.7|49.5|0
1637166870000|2021-11-17 16:34:30|51.7|49.5|51.73|49.53|51.73|49.53|51.7|49.5|0
1637166880000|2021-11-17 16:34:40|51.7|49.5|51.67|49.47|51.7|49.5|51.67|49.47|0
1637166890000|2021-11-17 16:34:50|51.7|49.5|51.7|49.5|51.7|49.5|51.67|49.47|0
1637166900000|2021-11-17 16:35:00|51.73|49.53|51.67|49.47|51.73|49.53|51.67|49.47|0
1637166910000|2021-11-17 16:35:10|51.77|49.57|51.73|49.53|51.77|49.57|51.73|49.53|0
1637166920000|2021-11-17 16:35:20|51.7|49.5|51.7|49.5|51.7|49.5|51.67|49.47|0
1637166930000|2021-11-17 16:35:30|51.67|49.47|51.63|49.43|51.67|49.47|51.6|49.4|0
1637166940000|2021-11-17 16:35:40|51.67|49.47|51.77|49.57|51.77|49.57|51.67|49.47|0
1637166950000|2021-11-17 16:35:50|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637166960000|2021-11-17 16:36:00|51.77|49.57|51.83|49.63|51.83|49.63|51.77|49.57|0
1637166970000|2021-11-17 16:36:10|51.8|49.6|51.77|49.57|51.8|49.6|51.73|49.53|0
1637166990000|2021-11-17 16:36:30|51.73|49.53|51.77|49.57|51.77|49.57|51.73|49.53|0
1637167000000|2021-11-17 16:36:40|51.73|49.53|51.77|49.57|51.77|49.57|51.73|49.53|0
1637167010000|2021-11-17 16:36:50|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637167020000|2021-11-17 16:37:00|51.73|49.53|51.77|49.57|51.77|49.57|51.73|49.53|0
1637167030000|2021-11-17 16:37:10|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637167040000|2021-11-17 16:37:20|51.7|49.5|51.68|49.48|51.7|49.5|51.67|49.47|0
1637167050000|2021-11-17 16:37:30|51.67|49.47|51.63|49.43|51.67|49.47|51.63|49.43|0
1637167060000|2021-11-17 16:37:40|51.6|49.4|51.63|49.43|51.67|49.47|51.6|49.4|0
1637167070000|2021-11-17 16:37:50|51.6|49.4|51.67|49.47|51.67|49.47|51.6|49.4|0
1637167090000|2021-11-17 16:38:10|51.7|49.5|51.67|49.47|51.7|49.5|51.67|49.47|0
1637167100000|2021-11-17 16:38:20|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637167110000|2021-11-17 16:38:30|51.67|49.47|51.63|49.43|51.67|49.47|51.63|49.43|0
1637167120000|2021-11-17 16:38:40|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637167130000|2021-11-17 16:38:50|51.63|49.43|51.67|49.47|51.67|49.47|51.63|49.43|0
1637167140000|2021-11-17 16:39:00|51.63|49.43|51.6|49.4|51.63|49.43|51.6|49.4|0
1637167150000|2021-11-17 16:39:10|51.63|49.43|51.63|49.43|51.63|49.43|51.62|49.42|0
1637167170000|2021-11-17 16:39:30|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637167180000|2021-11-17 16:39:40|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637167190000|2021-11-17 16:39:50|51.53|49.33|51.57|49.37|51.57|49.37|51.53|49.33|0
1637167200000|2021-11-17 16:40:00|51.53|49.33|51.57|49.37|51.57|49.37|51.53|49.33|0
1637167210000|2021-11-17 16:40:10|51.55|49.35|51.57|49.37|51.57|49.37|51.55|49.35|0
1637167220000|2021-11-17 16:40:20|51.55|49.35|51.53|49.33|51.55|49.35|51.53|49.33|0
1637167230000|2021-11-17 16:40:30|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637167240000|2021-11-17 16:40:40|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637167250000|2021-11-17 16:40:50|51.5|49.3|51.47|49.27|51.5|49.3|51.47|49.27|0
1637167260000|2021-11-17 16:41:00|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637167270000|2021-11-17 16:41:10|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637167280000|2021-11-17 16:41:20|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637167290000|2021-11-17 16:41:30|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637167310000|2021-11-17 16:41:50|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637167320000|2021-11-17 16:42:00|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637167330000|2021-11-17 16:42:10|51.47|49.27|51.43|49.23|51.47|49.27|51.43|49.23|0
1637167340000|2021-11-17 16:42:20|51.4|49.2|51.33|49.13|51.4|49.2|51.33|49.13|0
1637167350000|2021-11-17 16:42:30|51.37|49.17|51.33|49.13|51.37|49.17|51.33|49.13|0
1637167360000|2021-11-17 16:42:40|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637167370000|2021-11-17 16:42:50|51.27|49.07|51.3|49.1|51.3|49.1|51.27|49.07|0
1637167380000|2021-11-17 16:43:00|51.27|49.07|51.33|49.13|51.33|49.13|51.27|49.07|0
1637167400000|2021-11-17 16:43:20|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637167410000|2021-11-17 16:43:30|51.4|49.2|51.4|49.2|51.43|49.23|51.4|49.2|0
1637167420000|2021-11-17 16:43:40|51.43|49.23|51.37|49.17|51.43|49.23|51.37|49.17|0
1637167440000|2021-11-17 16:44:00|51.33|49.13|51.37|49.17|51.37|49.17|51.33|49.13|0
1637167450000|2021-11-17 16:44:10|51.33|49.13|51.37|49.17|51.37|49.17|51.33|49.13|0
1637167470000|2021-11-17 16:44:30|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637167480000|2021-11-17 16:44:40|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637167490000|2021-11-17 16:44:50|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637167500000|2021-11-17 16:45:00|51.5|49.3|51.47|49.27|51.5|49.3|51.47|49.27|0
1637167510000|2021-11-17 16:45:10|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637167520000|2021-11-17 16:45:20|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637167530000|2021-11-17 16:45:30|51.5|49.3|51.46|49.26|51.5|49.3|51.43|49.23|0
1637167540000|2021-11-17 16:45:40|51.43|49.23|51.4|49.2|51.43|49.23|51.4|49.2|0
1637167550000|2021-11-17 16:45:50|51.38|49.18|51.37|49.17|51.38|49.18|51.33|49.13|0
1637167560000|2021-11-17 16:46:00|51.33|49.13|51.37|49.17|51.37|49.17|51.33|49.13|0
1637167570000|2021-11-17 16:46:10|51.35|49.15|51.33|49.13|51.35|49.15|51.33|49.13|0
1637167580000|2021-11-17 16:46:20|51.3|49.1|51.33|49.13|51.33|49.13|51.3|49.1|0
1637167590000|2021-11-17 16:46:30|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637167600000|2021-11-17 16:46:40|51.33|49.13|51.33|49.13|51.33|49.13|51.3|49.1|0
1637167610000|2021-11-17 16:46:50|51.3|49.1|51.3|49.1|51.33|49.13|51.3|49.1|0
1637167620000|2021-11-17 16:47:00|51.33|49.13|51.37|49.17|51.37|49.17|51.3|49.1|0
1637167630000|2021-11-17 16:47:10|51.33|49.13|51.37|49.17|51.37|49.17|51.33|49.13|0
1637167640000|2021-11-17 16:47:20|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637167650000|2021-11-17 16:47:30|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637167670000|2021-11-17 16:47:50|51.36|49.16|51.33|49.13|51.36|49.16|51.32|49.12|0
1637167680000|2021-11-17 16:48:00|51.35|49.15|51.33|49.13|51.35|49.15|51.33|49.13|0
1637167690000|2021-11-17 16:48:10|51.32|49.12|51.3|49.1|51.33|49.13|51.3|49.1|0
1637167720000|2021-11-17 16:48:40|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637167730000|2021-11-17 16:48:50|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637167740000|2021-11-17 16:49:00|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637167750000|2021-11-17 16:49:10|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637167760000|2021-11-17 16:49:20|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637167780000|2021-11-17 16:49:40|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637167790000|2021-11-17 16:49:50|51.2|49|51.23|49.03|51.23|49.03|51.2|49|0
1637167800000|2021-11-17 16:50:00|51.22|49.02|51.2|49|51.22|49.02|51.2|49|0
1637167820000|2021-11-17 16:50:20|51.17|48.97|51.2|49|51.23|49.03|51.17|48.97|0
1637167830000|2021-11-17 16:50:30|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637167840000|2021-11-17 16:50:40|51.2|49|51.2|49|51.2|49|51.2|49|0
1637167850000|2021-11-17 16:50:50|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637167860000|2021-11-17 16:51:00|51.2|49|51.23|49.03|51.23|49.03|51.2|49|0
1637167870000|2021-11-17 16:51:10|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637167890000|2021-11-17 16:51:30|51.3|49.1|51.26|49.06|51.3|49.1|51.26|49.06|0
1637167900000|2021-11-17 16:51:40|51.3|49.1|51.33|49.13|51.33|49.13|51.3|49.1|0
1637167910000|2021-11-17 16:51:50|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637167920000|2021-11-17 16:52:00|51.33|49.13|51.36|49.16|51.36|49.16|51.33|49.13|0
1637167940000|2021-11-17 16:52:20|51.4|49.2|51.36|49.16|51.4|49.2|51.36|49.16|0
1637167950000|2021-11-17 16:52:30|51.33|49.13|51.33|49.13|51.35|49.15|51.33|49.13|0
1637167970000|2021-11-17 16:52:50|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637167990000|2021-11-17 16:53:10|51.26|49.06|51.23|49.03|51.26|49.06|51.23|49.03|0
1637168000000|2021-11-17 16:53:20|51.2|49|51.2|49|51.2|49|51.2|49|0
1637168010000|2021-11-17 16:53:30|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637168020000|2021-11-17 16:53:40|51.2|49|51.2|49|51.2|49|51.2|49|0
1637168030000|2021-11-17 16:53:50|51.17|48.97|51.2|49|51.2|49|51.17|48.97|0
1637168040000|2021-11-17 16:54:00|51.23|49.03|51.23|49.03|51.23|49.03|51.2|49|0
1637168050000|2021-11-17 16:54:10|51.26|49.06|51.25|49.05|51.26|49.06|51.25|49.05|0
1637168060000|2021-11-17 16:54:20|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637168070000|2021-11-17 16:54:30|51.2|49|51.2|49|51.2|49|51.2|49|0
1637168090000|2021-11-17 16:54:50|51.16|48.96|51.13|48.93|51.16|48.96|51.1|48.9|0
1637168100000|2021-11-17 16:55:00|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1637168110000|2021-11-17 16:55:10|51.1|48.9|51.13|48.93|51.13|48.93|51.1|48.9|0
1637168120000|2021-11-17 16:55:20|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1637168130000|2021-11-17 16:55:30|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637168140000|2021-11-17 16:55:40|51|48.8|51|48.8|51|48.8|51|48.8|0
1637168150000|2021-11-17 16:55:50|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637168160000|2021-11-17 16:56:00|51|48.8|50.93|48.73|51|48.8|50.93|48.73|0
1637168170000|2021-11-17 16:56:10|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637168180000|2021-11-17 16:56:20|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637168190000|2021-11-17 16:56:30|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637168200000|2021-11-17 16:56:40|50.87|48.67|50.87|48.67|50.9|48.7|50.87|48.67|0
1637168210000|2021-11-17 16:56:50|50.9|48.7|50.87|48.67|50.9|48.7|50.87|48.67|0
1637168220000|2021-11-17 16:57:00|50.84|48.64|50.9|48.7|50.9|48.7|50.84|48.64|0
1637168230000|2021-11-17 16:57:10|50.87|48.67|50.8|48.6|50.87|48.67|50.8|48.6|0
1637168240000|2021-11-17 16:57:20|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637168250000|2021-11-17 16:57:30|50.8|48.6|50.8|48.6|50.8|48.6|50.77|48.57|0
1637168260000|2021-11-17 16:57:40|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637168270000|2021-11-17 16:57:50|50.76|48.56|50.74|48.54|50.76|48.56|50.74|48.54|0
1637168280000|2021-11-17 16:58:00|50.77|48.57|50.8|48.6|50.8|48.6|50.77|48.57|0
1637168290000|2021-11-17 16:58:10|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637168300000|2021-11-17 16:58:20|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637168320000|2021-11-17 16:58:40|50.77|48.57|50.74|48.54|50.77|48.57|50.74|48.54|0
1637168330000|2021-11-17 16:58:50|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637168340000|2021-11-17 16:59:00|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637168350000|2021-11-17 16:59:10|50.71|48.51|50.7|48.5|50.71|48.51|50.7|48.5|0
1637168360000|2021-11-17 16:59:20|50.74|48.54|50.77|48.57|50.77|48.57|50.74|48.54|0
1637168370000|2021-11-17 16:59:30|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1637168380000|2021-11-17 16:59:40|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637168390000|2021-11-17 16:59:50|50.8|48.6|50.8|48.6|50.84|48.64|50.8|48.6|0
1637168400000|2021-11-17 17:00:00|50.84|48.64|50.77|48.57|50.84|48.64|50.77|48.57|0
1637168410000|2021-11-17 17:00:10|50.74|48.54|50.7|48.5|50.74|48.54|50.67|48.47|0
1637168420000|2021-11-17 17:00:20|50.67|48.47|50.67|48.47|50.7|48.5|50.67|48.47|0
1637168430000|2021-11-17 17:00:30|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637168440000|2021-11-17 17:00:40|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637168450000|2021-11-17 17:00:50|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637168460000|2021-11-17 17:01:00|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637168470000|2021-11-17 17:01:10|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637168490000|2021-11-17 17:01:30|50.8|48.6|50.83|48.63|50.87|48.67|50.8|48.6|0
1637168500000|2021-11-17 17:01:40|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637168510000|2021-11-17 17:01:50|50.9|48.7|50.9|48.7|50.9|48.7|50.87|48.67|0
1637168520000|2021-11-17 17:02:00|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637168530000|2021-11-17 17:02:10|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637168540000|2021-11-17 17:02:20|50.88|48.68|50.9|48.7|50.9|48.7|50.87|48.67|0
1637168550000|2021-11-17 17:02:30|50.92|48.72|50.9|48.7|50.92|48.72|50.9|48.7|0
1637168580000|2021-11-17 17:03:00|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637168590000|2021-11-17 17:03:10|50.96|48.76|51.03|48.83|51.03|48.83|50.96|48.76|0
1637168600000|2021-11-17 17:03:20|51|48.8|50.96|48.76|51.03|48.83|50.96|48.76|0
1637168610000|2021-11-17 17:03:30|51|48.8|51.03|48.83|51.03|48.83|51|48.8|0
1637168620000|2021-11-17 17:03:40|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1637168630000|2021-11-17 17:03:50|51.03|48.83|51.06|48.86|51.06|48.86|51.03|48.83|0
1637168640000|2021-11-17 17:04:00|51.03|48.83|51.03|48.83|51.06|48.86|51.03|48.83|0
1637168650000|2021-11-17 17:04:10|51|48.8|50.96|48.76|51|48.8|50.96|48.76|0
1637168660000|2021-11-17 17:04:20|51|48.8|50.96|48.76|51|48.8|50.96|48.76|0
1637168670000|2021-11-17 17:04:30|51|48.8|51|48.8|51|48.8|51|48.8|0
1637168680000|2021-11-17 17:04:40|50.96|48.76|51|48.8|51|48.8|50.96|48.76|0
1637168690000|2021-11-17 17:04:50|51.03|48.83|51|48.8|51.03|48.83|50.96|48.76|0
1637168700000|2021-11-17 17:05:00|50.96|48.76|51.06|48.86|51.06|48.86|50.96|48.76|0
1637168720000|2021-11-17 17:05:20|51.08|48.88|51.09|48.89|51.09|48.89|51.06|48.86|0
1637168730000|2021-11-17 17:05:30|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637168740000|2021-11-17 17:05:40|51.16|48.96|51.13|48.93|51.16|48.96|51.13|48.93|0
1637168750000|2021-11-17 17:05:50|51.09|48.89|51.16|48.96|51.16|48.96|51.09|48.89|0
1637168760000|2021-11-17 17:06:00|51.13|48.93|51.19|48.99|51.19|48.99|51.13|48.93|0
1637168770000|2021-11-17 17:06:10|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637168780000|2021-11-17 17:06:20|51.18|48.98|51.23|49.03|51.23|49.03|51.18|48.98|0
1637168800000|2021-11-17 17:06:40|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637168820000|2021-11-17 17:07:00|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1637168830000|2021-11-17 17:07:10|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637168840000|2021-11-17 17:07:20|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637168850000|2021-11-17 17:07:30|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1637168870000|2021-11-17 17:07:50|51.36|49.16|51.42|49.22|51.42|49.22|51.36|49.16|0
1637168880000|2021-11-17 17:08:00|51.39|49.19|51.44|49.24|51.46|49.26|51.39|49.19|0
1637168890000|2021-11-17 17:08:10|51.46|49.26|51.49|49.29|51.49|49.29|51.45|49.25|0
1637168900000|2021-11-17 17:08:20|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637168910000|2021-11-17 17:08:30|51.42|49.22|51.42|49.22|51.42|49.22|51.39|49.19|0
1637168920000|2021-11-17 17:08:40|51.45|49.25|51.49|49.29|51.49|49.29|51.45|49.25|0
1637168930000|2021-11-17 17:08:50|51.55|49.35|51.65|49.45|51.65|49.45|51.55|49.35|0
1637168940000|2021-11-17 17:09:00|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637168950000|2021-11-17 17:09:10|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637168960000|2021-11-17 17:09:20|51.55|49.35|51.59|49.39|51.59|49.39|51.55|49.35|0
1637168970000|2021-11-17 17:09:30|51.55|49.35|51.62|49.42|51.62|49.42|51.55|49.35|0
1637168980000|2021-11-17 17:09:40|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637168990000|2021-11-17 17:09:50|51.55|49.35|51.49|49.29|51.55|49.35|51.49|49.29|0
1637169000000|2021-11-17 17:10:00|51.55|49.35|51.49|49.29|51.55|49.35|51.49|49.29|0
1637169010000|2021-11-17 17:10:10|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1637169020000|2021-11-17 17:10:20|51.55|49.35|51.52|49.32|51.55|49.35|51.52|49.32|0
1637169030000|2021-11-17 17:10:30|51.45|49.25|51.52|49.32|51.52|49.32|51.45|49.25|0
1637169040000|2021-11-17 17:10:40|51.49|49.29|51.49|49.29|51.49|49.29|51.45|49.25|0
1637169050000|2021-11-17 17:10:50|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637169060000|2021-11-17 17:11:00|51.42|49.22|51.45|49.25|51.45|49.25|51.42|49.22|0
1637169070000|2021-11-17 17:11:10|51.42|49.22|51.52|49.32|51.52|49.32|51.42|49.22|0
1637169080000|2021-11-17 17:11:20|51.49|49.29|51.45|49.25|51.49|49.29|51.45|49.25|0
1637169090000|2021-11-17 17:11:30|51.47|49.27|51.45|49.25|51.47|49.27|51.45|49.25|0
1637169100000|2021-11-17 17:11:40|51.42|49.22|51.45|49.25|51.45|49.25|51.42|49.22|0
1637169110000|2021-11-17 17:11:50|51.42|49.22|51.45|49.25|51.45|49.25|51.42|49.22|0
1637169120000|2021-11-17 17:12:00|51.49|49.29|51.52|49.32|51.52|49.32|51.49|49.29|0
1637169130000|2021-11-17 17:12:10|51.55|49.35|51.59|49.39|51.59|49.39|51.55|49.35|0
1637169150000|2021-11-17 17:12:30|51.57|49.37|51.55|49.35|51.57|49.37|51.55|49.35|0
1637169160000|2021-11-17 17:12:40|51.52|49.32|51.52|49.32|51.55|49.35|51.52|49.32|0
1637169170000|2021-11-17 17:12:50|51.55|49.35|51.59|49.39|51.59|49.39|51.55|49.35|0
1637169180000|2021-11-17 17:13:00|51.55|49.35|51.59|49.39|51.59|49.39|51.55|49.35|0
1637169190000|2021-11-17 17:13:10|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637169200000|2021-11-17 17:13:20|51.62|49.42|51.58|49.38|51.62|49.42|51.58|49.38|0
1637169210000|2021-11-17 17:13:30|51.62|49.42|51.58|49.38|51.62|49.42|51.58|49.38|0
1637169220000|2021-11-17 17:13:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637169230000|2021-11-17 17:13:50|51.58|49.38|51.6|49.4|51.6|49.4|51.58|49.38|0
1637169240000|2021-11-17 17:14:00|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1637169260000|2021-11-17 17:14:20|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1637169300000|2021-11-17 17:15:00|51.63|49.43|51.65|49.45|51.65|49.45|51.63|49.43|0
1637169340000|2021-11-17 17:15:40|51.62|49.42|51.58|49.38|51.62|49.42|51.58|49.38|0
1637169350000|2021-11-17 17:15:50|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1637169360000|2021-11-17 17:16:00|51.58|49.38|51.58|49.38|51.58|49.38|51.55|49.35|0
1637169370000|2021-11-17 17:16:10|51.55|49.35|51.58|49.38|51.62|49.42|51.55|49.35|0
1637169380000|2021-11-17 17:16:20|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1637169400000|2021-11-17 17:16:40|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1637169410000|2021-11-17 17:16:50|51.62|49.42|51.58|49.38|51.62|49.42|51.58|49.38|0
1637169420000|2021-11-17 17:17:00|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1637169440000|2021-11-17 17:17:20|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637169450000|2021-11-17 17:17:30|51.72|49.52|51.72|49.52|51.72|49.52|51.68|49.48|0
1637169460000|2021-11-17 17:17:40|51.75|49.55|51.81|49.61|51.81|49.61|51.75|49.55|0
1637169470000|2021-11-17 17:17:50|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637169480000|2021-11-17 17:18:00|51.75|49.55|51.85|49.65|51.85|49.65|51.75|49.55|0
1637169490000|2021-11-17 17:18:10|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1637169500000|2021-11-17 17:18:20|51.75|49.55|51.81|49.61|51.81|49.61|51.75|49.55|0
1637169520000|2021-11-17 17:18:40|51.85|49.65|51.88|49.68|51.88|49.68|51.85|49.65|0
1637169530000|2021-11-17 17:18:50|51.85|49.65|51.88|49.68|51.88|49.68|51.85|49.65|0
1637169540000|2021-11-17 17:19:00|51.85|49.65|51.81|49.61|51.85|49.65|51.81|49.61|0
1637169550000|2021-11-17 17:19:10|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637169560000|2021-11-17 17:19:20|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1637169570000|2021-11-17 17:19:30|51.81|49.61|51.85|49.65|51.85|49.65|51.81|49.61|0
1637169580000|2021-11-17 17:19:40|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1637169590000|2021-11-17 17:19:50|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637169610000|2021-11-17 17:20:10|51.95|49.75|51.85|49.65|51.95|49.75|51.85|49.65|0
1637169620000|2021-11-17 17:20:20|51.88|49.68|51.81|49.61|51.91|49.71|51.81|49.61|0
1637169630000|2021-11-17 17:20:30|51.75|49.55|51.78|49.58|51.81|49.61|51.75|49.55|0
1637169640000|2021-11-17 17:20:40|51.81|49.61|51.85|49.65|51.85|49.65|51.81|49.61|0
1637169650000|2021-11-17 17:20:50|51.88|49.68|51.85|49.65|51.88|49.68|51.85|49.65|0
1637169660000|2021-11-17 17:21:00|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1637169670000|2021-11-17 17:21:10|51.83|49.63|51.81|49.61|51.85|49.65|51.81|49.61|0
1637169680000|2021-11-17 17:21:20|51.85|49.65|51.81|49.61|51.85|49.65|51.81|49.61|0
1637169690000|2021-11-17 17:21:30|51.85|49.65|51.78|49.58|51.85|49.65|51.78|49.58|0
1637169700000|2021-11-17 17:21:40|51.75|49.55|51.81|49.61|51.81|49.61|51.75|49.55|0
1637169710000|2021-11-17 17:21:50|51.78|49.58|51.81|49.61|51.81|49.61|51.78|49.58|0
1637169720000|2021-11-17 17:22:00|51.78|49.58|51.88|49.68|51.91|49.71|51.78|49.58|0
1637169740000|2021-11-17 17:22:20|51.91|49.71|51.91|49.71|51.91|49.71|51.88|49.68|0
1637169750000|2021-11-17 17:22:30|51.95|49.75|51.98|49.78|51.98|49.78|51.93|49.73|0
1637169760000|2021-11-17 17:22:40|52.01|49.81|52.11|49.91|52.11|49.91|52.01|49.81|0
1637169770000|2021-11-17 17:22:50|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1637169790000|2021-11-17 17:23:10|52.15|49.95|52.11|49.91|52.15|49.95|52.11|49.91|0
1637169800000|2021-11-17 17:23:20|52.15|49.95|52.11|49.91|52.15|49.95|52.11|49.91|0
1637169810000|2021-11-17 17:23:30|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1637169820000|2021-11-17 17:23:40|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1637169830000|2021-11-17 17:23:50|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637169850000|2021-11-17 17:24:10|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1637169860000|2021-11-17 17:24:20|52.11|49.91|52.08|49.88|52.11|49.91|52.08|49.88|0
1637169870000|2021-11-17 17:24:30|52.11|49.91|52.11|49.91|52.11|49.91|52.08|49.88|0
1637169880000|2021-11-17 17:24:40|52.08|49.88|52.08|49.88|52.11|49.91|52.08|49.88|0
1637169890000|2021-11-17 17:24:50|52.11|49.91|52.14|49.94|52.14|49.94|52.11|49.91|0
1637169900000|2021-11-17 17:25:00|52.11|49.91|52.08|49.88|52.11|49.91|52.08|49.88|0
1637169910000|2021-11-17 17:25:10|52.14|49.94|52.14|49.94|52.18|49.98|52.14|49.94|0
1637169920000|2021-11-17 17:25:20|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637169940000|2021-11-17 17:25:40|52.24|50.04|52.23|50.03|52.24|50.04|52.23|50.03|0
1637169950000|2021-11-17 17:25:50|52.18|49.98|52.21|50.01|52.21|50.01|52.18|49.98|0
1637169960000|2021-11-17 17:26:00|52.24|50.04|52.24|50.04|52.24|50.04|52.23|50.03|0
1637169970000|2021-11-17 17:26:10|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1637169980000|2021-11-17 17:26:20|52.24|50.04|52.24|50.04|52.24|50.04|52.21|50.01|0
1637169990000|2021-11-17 17:26:30|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637170000000|2021-11-17 17:26:40|52.28|50.08|52.31|50.11|52.31|50.11|52.28|50.08|0
1637170010000|2021-11-17 17:26:50|52.28|50.08|52.24|50.04|52.28|50.08|52.24|50.04|0
1637170020000|2021-11-17 17:27:00|52.18|49.98|52.08|49.88|52.18|49.98|52.08|49.88|0
1637170030000|2021-11-17 17:27:10|52.04|49.84|52.08|49.88|52.08|49.88|52.04|49.84|0
1637170040000|2021-11-17 17:27:20|52.04|49.84|52.01|49.81|52.08|49.88|52.01|49.81|0
1637170050000|2021-11-17 17:27:30|52.04|49.84|52.01|49.81|52.04|49.84|52.01|49.81|0
1637170060000|2021-11-17 17:27:40|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637170070000|2021-11-17 17:27:50|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1637170080000|2021-11-17 17:28:00|52.11|49.91|52.26|50.06|52.26|50.06|52.11|49.91|0
1637170090000|2021-11-17 17:28:10|52.31|50.11|52.34|50.14|52.38|50.18|52.31|50.11|0
1637170100000|2021-11-17 17:28:20|52.38|50.18|52.34|50.14|52.38|50.18|52.34|50.14|0
1637170110000|2021-11-17 17:28:30|52.38|50.18|52.55|50.35|52.55|50.35|52.38|50.18|0
1637170120000|2021-11-17 17:28:40|52.48|50.28|52.44|50.24|52.48|50.28|52.41|50.21|0
1637170130000|2021-11-17 17:28:50|52.48|50.28|52.38|50.18|52.48|50.28|52.38|50.18|0
1637170150000|2021-11-17 17:29:10|52.44|50.24|52.54|50.34|52.54|50.34|52.44|50.24|0
1637170160000|2021-11-17 17:29:20|52.58|50.38|52.51|50.31|52.58|50.38|52.51|50.31|0
1637170170000|2021-11-17 17:29:30|52.58|50.38|52.54|50.34|52.58|50.38|52.54|50.34|0
1637170180000|2021-11-17 17:29:40|52.58|50.38|52.54|50.34|52.58|50.38|52.54|50.34|0
1637170200000|2021-11-17 17:30:00|52.61|50.41|52.51|50.31|52.61|50.41|52.51|50.31|0
1637170210000|2021-11-17 17:30:10|52.44|50.24|52.41|50.21|52.44|50.24|52.39|50.19|0
1637170220000|2021-11-17 17:30:20|52.38|50.18|52.51|50.31|52.51|50.31|52.34|50.14|0
1637170230000|2021-11-17 17:30:30|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637170240000|2021-11-17 17:30:40|52.44|50.24|52.51|50.31|52.51|50.31|52.44|50.24|0
1637170250000|2021-11-17 17:30:50|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1637170260000|2021-11-17 17:31:00|52.48|50.28|52.54|50.34|52.54|50.34|52.48|50.28|0
1637170270000|2021-11-17 17:31:10|52.61|50.41|52.54|50.34|52.61|50.41|52.54|50.34|0
1637170280000|2021-11-17 17:31:20|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1637170290000|2021-11-17 17:31:30|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1637170300000|2021-11-17 17:31:40|52.54|50.34|52.54|50.34|52.58|50.38|52.54|50.34|0
1637170310000|2021-11-17 17:31:50|52.61|50.41|52.54|50.34|52.61|50.41|52.54|50.34|0
1637170320000|2021-11-17 17:32:00|52.51|50.31|52.58|50.38|52.58|50.38|52.51|50.31|0
1637170330000|2021-11-17 17:32:10|52.64|50.44|52.58|50.38|52.64|50.44|52.58|50.38|0
1637170340000|2021-11-17 17:32:20|52.61|50.41|52.9|50.7|52.9|50.7|52.61|50.41|0
1637170350000|2021-11-17 17:32:30|52.94|50.74|52.87|50.67|52.94|50.74|52.87|50.67|0
1637170360000|2021-11-17 17:32:40|52.83|50.63|52.87|50.67|52.9|50.7|52.83|50.63|0
1637170380000|2021-11-17 17:33:00|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1637170390000|2021-11-17 17:33:10|52.89|50.69|52.9|50.7|52.94|50.74|52.89|50.69|0
1637170400000|2021-11-17 17:33:20|52.83|50.63|52.9|50.7|52.9|50.7|52.83|50.63|0
1637170410000|2021-11-17 17:33:30|52.83|50.63|52.77|50.57|52.83|50.63|52.77|50.57|0
1637170420000|2021-11-17 17:33:40|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1637170430000|2021-11-17 17:33:50|52.67|50.47|52.7|50.5|52.7|50.5|52.67|50.47|0
1637170440000|2021-11-17 17:34:00|52.73|50.53|52.73|50.53|52.77|50.57|52.73|50.53|0
1637170450000|2021-11-17 17:34:10|52.7|50.5|52.63|50.43|52.77|50.57|52.63|50.43|0
1637170460000|2021-11-17 17:34:20|52.67|50.47|52.63|50.43|52.67|50.47|52.6|50.4|0
1637170470000|2021-11-17 17:34:30|52.6|50.4|52.62|50.42|52.63|50.43|52.6|50.4|0
1637170480000|2021-11-17 17:34:40|52.63|50.43|52.56|50.36|52.63|50.43|52.56|50.36|0
1637170490000|2021-11-17 17:34:50|52.53|50.33|52.53|50.33|52.56|50.36|52.53|50.33|0
1637170500000|2021-11-17 17:35:00|52.5|50.3|52.46|50.26|52.56|50.36|52.46|50.26|0
1637170510000|2021-11-17 17:35:10|52.4|50.2|52.36|50.16|52.4|50.2|52.36|50.16|0
1637170520000|2021-11-17 17:35:20|52.4|50.2|52.36|50.16|52.4|50.2|52.33|50.13|0
1637170530000|2021-11-17 17:35:30|52.4|50.2|52.4|50.2|52.43|50.23|52.4|50.2|0
1637170540000|2021-11-17 17:35:40|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637170550000|2021-11-17 17:35:50|52.4|50.2|52.46|50.26|52.46|50.26|52.4|50.2|0
1637170560000|2021-11-17 17:36:00|52.5|50.3|52.46|50.26|52.5|50.3|52.4|50.2|0
1637170570000|2021-11-17 17:36:10|52.5|50.3|52.43|50.23|52.5|50.3|52.43|50.23|0
1637170580000|2021-11-17 17:36:20|52.46|50.26|52.43|50.23|52.46|50.26|52.43|50.23|0
1637170590000|2021-11-17 17:36:30|52.4|50.2|52.36|50.16|52.4|50.2|52.36|50.16|0
1637170600000|2021-11-17 17:36:40|52.4|50.2|52.36|50.16|52.4|50.2|52.36|50.16|0
1637170610000|2021-11-17 17:36:50|52.3|50.1|52.3|50.1|52.33|50.13|52.3|50.1|0
1637170620000|2021-11-17 17:37:00|52.33|50.13|52.33|50.13|52.33|50.13|52.3|50.1|0
1637170630000|2021-11-17 17:37:10|52.3|50.1|52.26|50.06|52.3|50.1|52.26|50.06|0
1637170640000|2021-11-17 17:37:20|52.3|50.1|52.33|50.13|52.36|50.16|52.3|50.1|0
1637170650000|2021-11-17 17:37:30|52.3|50.1|52.28|50.08|52.3|50.1|52.26|50.06|0
1637170660000|2021-11-17 17:37:40|52.26|50.06|52.28|50.08|52.28|50.08|52.26|50.06|0
1637170670000|2021-11-17 17:37:50|52.3|50.1|52.3|50.1|52.3|50.1|52.26|50.06|0
1637170680000|2021-11-17 17:38:00|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637170690000|2021-11-17 17:38:10|52.4|50.2|52.3|50.1|52.4|50.2|52.3|50.1|0
1637170700000|2021-11-17 17:38:20|52.26|50.06|52.26|50.06|52.3|50.1|52.26|50.06|0
1637170710000|2021-11-17 17:38:30|52.23|50.03|52.26|50.06|52.26|50.06|52.23|50.03|0
1637170720000|2021-11-17 17:38:40|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1637170750000|2021-11-17 17:39:10|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1637170760000|2021-11-17 17:39:20|52.13|49.93|52.16|49.96|52.16|49.96|52.13|49.93|0
1637170780000|2021-11-17 17:39:40|52.13|49.93|52.13|49.93|52.13|49.93|52.13|49.93|0
1637170790000|2021-11-17 17:39:50|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1637170800000|2021-11-17 17:40:00|52.06|49.86|52.16|49.96|52.16|49.96|52.06|49.86|0
1637170810000|2021-11-17 17:40:10|52.13|49.93|52.09|49.89|52.13|49.93|52.06|49.86|0
1637170820000|2021-11-17 17:40:20|52.06|49.86|52.06|49.86|52.09|49.89|52.06|49.86|0
1637170830000|2021-11-17 17:40:30|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1637170840000|2021-11-17 17:40:40|52.13|49.93|52.16|49.96|52.16|49.96|52.13|49.93|0
1637170860000|2021-11-17 17:41:00|52.13|49.93|52.16|49.96|52.16|49.96|52.13|49.93|0
1637170870000|2021-11-17 17:41:10|52.19|49.99|52.26|50.06|52.26|50.06|52.19|49.99|0
1637170880000|2021-11-17 17:41:20|52.29|50.09|52.29|50.09|52.29|50.09|52.28|50.08|0
1637170890000|2021-11-17 17:41:30|52.33|50.13|52.39|50.19|52.39|50.19|52.33|50.13|0
1637170900000|2021-11-17 17:41:40|52.36|50.16|52.36|50.16|52.36|50.16|52.34|50.14|0
1637170910000|2021-11-17 17:41:50|52.38|50.18|52.39|50.19|52.39|50.19|52.36|50.16|0
1637170920000|2021-11-17 17:42:00|52.41|50.21|52.43|50.23|52.43|50.23|52.39|50.19|0
1637170930000|2021-11-17 17:42:10|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637170940000|2021-11-17 17:42:20|52.43|50.23|52.49|50.29|52.49|50.29|52.43|50.23|0
1637170950000|2021-11-17 17:42:30|52.46|50.26|52.43|50.23|52.46|50.26|52.43|50.23|0
1637170960000|2021-11-17 17:42:40|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1637170970000|2021-11-17 17:42:50|52.53|50.33|52.49|50.29|52.53|50.33|52.49|50.29|0
1637170980000|2021-11-17 17:43:00|52.51|50.31|52.53|50.33|52.53|50.33|52.51|50.31|0
1637170990000|2021-11-17 17:43:10|52.49|50.29|52.53|50.33|52.53|50.33|52.49|50.29|0
1637171000000|2021-11-17 17:43:20|52.56|50.36|52.56|50.36|52.56|50.36|52.53|50.33|0
1637171010000|2021-11-17 17:43:30|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1637171020000|2021-11-17 17:43:40|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1637171030000|2021-11-17 17:43:50|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1637171040000|2021-11-17 17:44:00|52.53|50.33|52.46|50.26|52.53|50.33|52.46|50.26|0
1637171050000|2021-11-17 17:44:10|52.41|50.21|52.39|50.19|52.43|50.23|52.36|50.16|0
1637171060000|2021-11-17 17:44:20|52.38|50.18|52.36|50.16|52.39|50.19|52.36|50.16|0
1637171070000|2021-11-17 17:44:30|52.33|50.13|52.29|50.09|52.33|50.13|52.29|50.09|0
1637171090000|2021-11-17 17:44:50|52.33|50.13|52.29|50.09|52.36|50.16|52.29|50.09|0
1637171100000|2021-11-17 17:45:00|52.43|50.23|52.43|50.23|52.43|50.23|52.39|50.19|0
1637171110000|2021-11-17 17:45:10|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1637171120000|2021-11-17 17:45:20|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1637171130000|2021-11-17 17:45:30|52.53|50.33|52.49|50.29|52.53|50.33|52.49|50.29|0
1637171140000|2021-11-17 17:45:40|52.46|50.26|52.43|50.23|52.46|50.26|52.43|50.23|0
1637171150000|2021-11-17 17:45:50|52.44|50.24|52.46|50.26|52.46|50.26|52.44|50.24|0
1637171160000|2021-11-17 17:46:00|52.49|50.29|52.43|50.23|52.49|50.29|52.43|50.23|0
1637171170000|2021-11-17 17:46:10|52.46|50.26|52.53|50.33|52.53|50.33|52.46|50.26|0
1637171180000|2021-11-17 17:46:20|52.56|50.36|52.53|50.33|52.56|50.36|52.53|50.33|0
1637171190000|2021-11-17 17:46:30|52.49|50.29|52.49|50.29|52.53|50.33|52.49|50.29|0
1637171200000|2021-11-17 17:46:40|52.53|50.33|52.46|50.26|52.53|50.33|52.46|50.26|0
1637171210000|2021-11-17 17:46:50|52.49|50.29|52.53|50.33|52.53|50.33|52.49|50.29|0
1637171220000|2021-11-17 17:47:00|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1637171230000|2021-11-17 17:47:10|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637171240000|2021-11-17 17:47:20|52.39|50.19|52.39|50.19|52.43|50.23|52.36|50.16|0
1637171250000|2021-11-17 17:47:30|52.36|50.16|52.36|50.16|52.36|50.16|52.32|50.12|0
1637171260000|2021-11-17 17:47:40|52.32|50.12|52.26|50.06|52.32|50.12|52.26|50.06|0
1637171270000|2021-11-17 17:47:50|52.29|50.09|52.26|50.06|52.29|50.09|52.26|50.06|0
1637171280000|2021-11-17 17:48:00|52.22|50.02|52.26|50.06|52.29|50.09|52.22|50.02|0
1637171290000|2021-11-17 17:48:10|52.29|50.09|52.22|50.02|52.29|50.09|52.22|50.02|0
1637171300000|2021-11-17 17:48:20|52.26|50.06|52.26|50.06|52.26|50.06|52.22|50.02|0
1637171310000|2021-11-17 17:48:30|52.29|50.09|52.36|50.16|52.36|50.16|52.29|50.09|0
1637171320000|2021-11-17 17:48:40|52.32|50.12|52.32|50.12|52.32|50.12|52.31|50.11|0
1637171330000|2021-11-17 17:48:50|52.29|50.09|52.36|50.16|52.36|50.16|52.29|50.09|0
1637171340000|2021-11-17 17:49:00|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637171350000|2021-11-17 17:49:10|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1637171360000|2021-11-17 17:49:20|52.26|50.06|52.29|50.09|52.32|50.12|52.26|50.06|0
1637171370000|2021-11-17 17:49:30|52.26|50.06|52.29|50.09|52.29|50.09|52.26|50.06|0
1637171380000|2021-11-17 17:49:40|52.31|50.11|52.32|50.12|52.36|50.16|52.31|50.11|0
1637171390000|2021-11-17 17:49:50|52.36|50.16|52.29|50.09|52.36|50.16|52.29|50.09|0
1637171400000|2021-11-17 17:50:00|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637171410000|2021-11-17 17:50:10|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637171420000|2021-11-17 17:50:20|52.42|50.22|52.42|50.22|52.42|50.22|52.39|50.19|0
1637171430000|2021-11-17 17:50:30|52.39|50.19|52.42|50.22|52.42|50.22|52.39|50.19|0
1637171440000|2021-11-17 17:50:40|52.39|50.19|52.46|50.26|52.46|50.26|52.39|50.19|0
1637171450000|2021-11-17 17:50:50|52.42|50.22|52.46|50.26|52.46|50.26|52.42|50.22|0
1637171460000|2021-11-17 17:51:00|52.39|50.19|52.36|50.16|52.39|50.19|52.32|50.12|0
1637171470000|2021-11-17 17:51:10|52.32|50.12|52.32|50.12|52.36|50.16|52.32|50.12|0
1637171480000|2021-11-17 17:51:20|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1637171490000|2021-11-17 17:51:30|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637171500000|2021-11-17 17:51:40|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637171510000|2021-11-17 17:51:50|52.42|50.22|52.39|50.19|52.42|50.22|52.36|50.16|0
1637171520000|2021-11-17 17:52:00|52.37|50.17|52.32|50.12|52.39|50.19|52.32|50.12|0
1637171530000|2021-11-17 17:52:10|52.34|50.14|52.32|50.12|52.36|50.16|52.32|50.12|0
1637171540000|2021-11-17 17:52:20|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637171550000|2021-11-17 17:52:30|52.32|50.12|52.36|50.16|52.36|50.16|52.32|50.12|0
1637171560000|2021-11-17 17:52:40|52.39|50.19|52.37|50.17|52.39|50.19|52.36|50.16|0
1637171570000|2021-11-17 17:52:50|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637171580000|2021-11-17 17:53:00|52.32|50.12|52.39|50.19|52.42|50.22|52.32|50.12|0
1637171590000|2021-11-17 17:53:10|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637171600000|2021-11-17 17:53:20|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637171610000|2021-11-17 17:53:30|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637171620000|2021-11-17 17:53:40|52.41|50.21|52.42|50.22|52.42|50.22|52.41|50.21|0
1637171630000|2021-11-17 17:53:50|52.39|50.19|52.42|50.22|52.42|50.22|52.39|50.19|0
1637171640000|2021-11-17 17:54:00|52.46|50.26|52.42|50.22|52.46|50.26|52.42|50.22|0
1637171650000|2021-11-17 17:54:10|52.39|50.19|52.56|50.36|52.56|50.36|52.39|50.19|0
1637171660000|2021-11-17 17:54:20|52.62|50.42|52.62|50.42|52.66|50.46|52.62|50.42|0
1637171670000|2021-11-17 17:54:30|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1637171680000|2021-11-17 17:54:40|52.64|50.44|52.62|50.42|52.64|50.44|52.62|50.42|0
1637171690000|2021-11-17 17:54:50|52.59|50.39|52.52|50.32|52.59|50.39|52.52|50.32|0
1637171700000|2021-11-17 17:55:00|52.56|50.36|52.59|50.39|52.66|50.46|52.56|50.36|0
1637171710000|2021-11-17 17:55:10|52.66|50.46|52.62|50.42|52.66|50.46|52.62|50.42|0
1637171720000|2021-11-17 17:55:20|52.64|50.44|52.62|50.42|52.64|50.44|52.62|50.42|0
1637171730000|2021-11-17 17:55:30|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1637171740000|2021-11-17 17:55:40|52.69|50.49|52.72|50.52|52.72|50.52|52.69|50.49|0
1637171750000|2021-11-17 17:55:50|52.69|50.49|52.66|50.46|52.69|50.49|52.66|50.46|0
1637171760000|2021-11-17 17:56:00|52.62|50.42|52.62|50.42|52.66|50.46|52.59|50.39|0
1637171770000|2021-11-17 17:56:10|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1637171780000|2021-11-17 17:56:20|52.56|50.36|52.59|50.39|52.59|50.39|52.56|50.36|0
1637171790000|2021-11-17 17:56:30|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1637171800000|2021-11-17 17:56:40|52.59|50.39|52.52|50.32|52.59|50.39|52.52|50.32|0
1637171810000|2021-11-17 17:56:50|52.49|50.29|52.51|50.31|52.52|50.32|52.49|50.29|0
1637171820000|2021-11-17 17:57:00|52.52|50.32|52.59|50.39|52.59|50.39|52.52|50.32|0
1637171830000|2021-11-17 17:57:10|52.62|50.42|52.55|50.35|52.62|50.42|52.55|50.35|0
1637171840000|2021-11-17 17:57:20|52.52|50.32|52.55|50.35|52.55|50.35|52.52|50.32|0
1637171850000|2021-11-17 17:57:30|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1637171860000|2021-11-17 17:57:40|52.47|50.27|52.49|50.29|52.49|50.29|52.45|50.25|0
1637171870000|2021-11-17 17:57:50|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1637171880000|2021-11-17 17:58:00|52.45|50.25|52.52|50.32|52.52|50.32|52.45|50.25|0
1637171890000|2021-11-17 17:58:10|52.49|50.29|52.52|50.32|52.54|50.34|52.49|50.29|0
1637171900000|2021-11-17 17:58:20|52.49|50.29|52.42|50.22|52.49|50.29|52.42|50.22|0
1637171910000|2021-11-17 17:58:30|52.45|50.25|52.45|50.25|52.49|50.29|52.45|50.25|0
1637171920000|2021-11-17 17:58:40|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1637171930000|2021-11-17 17:58:50|52.42|50.22|52.45|50.25|52.49|50.29|52.42|50.22|0
1637171940000|2021-11-17 17:59:00|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1637171950000|2021-11-17 17:59:10|52.35|50.15|52.39|50.19|52.39|50.19|52.35|50.15|0
1637171960000|2021-11-17 17:59:20|52.4|50.2|52.39|50.19|52.4|50.2|52.35|50.15|0
1637171970000|2021-11-17 17:59:30|52.42|50.22|52.44|50.24|52.44|50.24|52.42|50.22|0
1637171980000|2021-11-17 17:59:40|52.42|50.22|52.42|50.22|52.42|50.22|52.39|50.19|0
1637171990000|2021-11-17 17:59:50|52.39|50.19|52.39|50.19|52.39|50.19|52.37|50.17|0
1637172000000|2021-11-17 18:00:00|52.35|50.15|52.39|50.19|52.39|50.19|52.35|50.15|0
1637172010000|2021-11-17 18:00:10|52.35|50.15|52.39|50.19|52.39|50.19|52.35|50.15|0
1637172020000|2021-11-17 18:00:20|52.42|50.22|52.45|50.25|52.45|50.25|52.42|50.22|0
1637172030000|2021-11-17 18:00:30|52.49|50.29|52.52|50.32|52.52|50.32|52.49|50.29|0
1637172040000|2021-11-17 18:00:40|52.55|50.35|52.59|50.39|52.59|50.39|52.55|50.35|0
1637172050000|2021-11-17 18:00:50|52.55|50.35|52.49|50.29|52.55|50.35|52.49|50.29|0
1637172060000|2021-11-17 18:01:00|52.5|50.3|52.52|50.32|52.52|50.32|52.5|50.3|0
1637172070000|2021-11-17 18:01:10|52.49|50.29|52.49|50.29|52.52|50.32|52.49|50.29|0
1637172080000|2021-11-17 18:01:20|52.45|50.25|52.45|50.25|52.49|50.29|52.45|50.25|0
1637172090000|2021-11-17 18:01:30|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637172100000|2021-11-17 18:01:40|52.45|50.25|52.39|50.19|52.45|50.25|52.39|50.19|0
1637172110000|2021-11-17 18:01:50|52.42|50.22|52.45|50.25|52.45|50.25|52.39|50.19|0
1637172120000|2021-11-17 18:02:00|52.44|50.24|52.49|50.29|52.49|50.29|52.44|50.24|0
1637172130000|2021-11-17 18:02:10|52.52|50.32|52.52|50.32|52.59|50.39|52.52|50.32|0
1637172140000|2021-11-17 18:02:20|52.49|50.29|52.49|50.29|52.52|50.32|52.49|50.29|0
1637172150000|2021-11-17 18:02:30|52.42|50.22|52.49|50.29|52.49|50.29|52.42|50.22|0
1637172160000|2021-11-17 18:02:40|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1637172170000|2021-11-17 18:02:50|52.49|50.29|52.42|50.22|52.49|50.29|52.42|50.22|0
1637172180000|2021-11-17 18:03:00|52.38|50.18|52.32|50.12|52.38|50.18|52.32|50.12|0
1637172190000|2021-11-17 18:03:10|52.28|50.08|52.25|50.05|52.28|50.08|52.25|50.05|0
1637172200000|2021-11-17 18:03:20|52.18|49.98|52.22|50.02|52.22|50.02|52.18|49.98|0
1637172210000|2021-11-17 18:03:30|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637172220000|2021-11-17 18:03:40|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1637172230000|2021-11-17 18:03:50|52.23|50.03|52.25|50.05|52.28|50.08|52.23|50.03|0
1637172240000|2021-11-17 18:04:00|52.22|50.02|52.22|50.02|52.22|50.02|52.18|49.98|0
1637172250000|2021-11-17 18:04:10|52.18|49.98|52.18|49.98|52.2|50|52.18|49.98|0
1637172260000|2021-11-17 18:04:20|52.15|49.95|52.22|50.02|52.22|50.02|52.15|49.95|0
1637172270000|2021-11-17 18:04:30|52.18|49.98|52.22|50.02|52.22|50.02|52.18|49.98|0
1637172280000|2021-11-17 18:04:40|52.28|50.08|52.22|50.02|52.32|50.12|52.22|50.02|0
1637172290000|2021-11-17 18:04:50|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637172300000|2021-11-17 18:05:00|52.22|50.02|52.22|50.02|52.28|50.08|52.22|50.02|0
1637172310000|2021-11-17 18:05:10|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637172320000|2021-11-17 18:05:20|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1637172330000|2021-11-17 18:05:30|52.22|50.02|52.18|49.98|52.23|50.03|52.18|49.98|0
1637172340000|2021-11-17 18:05:40|52.15|49.95|52.15|49.95|52.18|49.98|52.15|49.95|0
1637172350000|2021-11-17 18:05:50|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1637172360000|2021-11-17 18:06:00|52.18|49.98|52.08|49.88|52.18|49.98|52.08|49.88|0
1637172370000|2021-11-17 18:06:10|52.05|49.85|52.08|49.88|52.08|49.88|52.05|49.85|0
1637172380000|2021-11-17 18:06:20|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1637172390000|2021-11-17 18:06:30|52.08|49.88|52.08|49.88|52.12|49.92|52.08|49.88|0
1637172400000|2021-11-17 18:06:40|52.05|49.85|52.05|49.85|52.05|49.85|52.02|49.82|0
1637172420000|2021-11-17 18:07:00|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1637172430000|2021-11-17 18:07:10|52.05|49.85|51.95|49.75|52.05|49.85|51.95|49.75|0
1637172440000|2021-11-17 18:07:20|51.98|49.78|51.92|49.72|51.98|49.78|51.92|49.72|0
1637172450000|2021-11-17 18:07:30|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1637172460000|2021-11-17 18:07:40|51.92|49.72|51.88|49.68|51.92|49.72|51.88|49.68|0
1637172470000|2021-11-17 18:07:50|51.85|49.65|51.88|49.68|51.88|49.68|51.85|49.65|0
1637172490000|2021-11-17 18:08:10|51.92|49.72|51.92|49.72|51.92|49.72|51.92|49.72|0
1637172500000|2021-11-17 18:08:20|51.95|49.75|51.95|49.75|51.95|49.75|51.92|49.72|0
1637172510000|2021-11-17 18:08:30|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1637172520000|2021-11-17 18:08:40|51.92|49.72|51.95|49.75|51.95|49.75|51.92|49.72|0
1637172530000|2021-11-17 18:08:50|51.98|49.78|52.02|49.82|52.02|49.82|51.98|49.78|0
1637172540000|2021-11-17 18:09:00|52.05|49.85|52.12|49.92|52.12|49.92|52.05|49.85|0
1637172550000|2021-11-17 18:09:10|52.08|49.88|52.05|49.85|52.08|49.88|52.05|49.85|0
1637172560000|2021-11-17 18:09:20|52.07|49.87|52.08|49.88|52.08|49.88|52.05|49.85|0
1637172570000|2021-11-17 18:09:30|52.15|49.95|52.11|49.91|52.15|49.95|52.11|49.91|0
1637172580000|2021-11-17 18:09:40|52.15|49.95|52.15|49.95|52.18|49.98|52.15|49.95|0
1637172590000|2021-11-17 18:09:50|52.17|49.97|52.15|49.95|52.17|49.97|52.15|49.95|0
1637172600000|2021-11-17 18:10:00|52.11|49.91|52.21|50.01|52.21|50.01|52.11|49.91|0
1637172610000|2021-11-17 18:10:10|52.18|49.98|52.18|49.98|52.21|50.01|52.18|49.98|0
1637172620000|2021-11-17 18:10:20|52.21|50.01|52.28|50.08|52.28|50.08|52.21|50.01|0
1637172630000|2021-11-17 18:10:30|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637172640000|2021-11-17 18:10:40|52.28|50.08|52.25|50.05|52.28|50.08|52.25|50.05|0
1637172650000|2021-11-17 18:10:50|52.21|50.01|52.31|50.11|52.31|50.11|52.21|50.01|0
1637172660000|2021-11-17 18:11:00|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1637172670000|2021-11-17 18:11:10|52.41|50.21|52.45|50.25|52.45|50.25|52.41|50.21|0
1637172680000|2021-11-17 18:11:20|52.41|50.21|52.35|50.15|52.41|50.21|52.35|50.15|0
1637172690000|2021-11-17 18:11:30|52.41|50.21|52.31|50.11|52.41|50.21|52.31|50.11|0
1637172700000|2021-11-17 18:11:40|52.28|50.08|52.21|50.01|52.28|50.08|52.21|50.01|0
1637172710000|2021-11-17 18:11:50|52.18|49.98|52.15|49.95|52.18|49.98|52.11|49.91|0
1637172720000|2021-11-17 18:12:00|52.11|49.91|52.15|49.95|52.15|49.95|52.11|49.91|0
1637172730000|2021-11-17 18:12:10|52.18|49.98|52.18|49.98|52.21|50.01|52.18|49.98|0
1637172740000|2021-11-17 18:12:20|52.21|50.01|52.21|50.01|52.21|50.01|52.18|49.98|0
1637172750000|2021-11-17 18:12:30|52.18|49.98|52.21|50.01|52.21|50.01|52.18|49.98|0
1637172760000|2021-11-17 18:12:40|52.18|49.98|52.15|49.95|52.21|50.01|52.15|49.95|0
1637172770000|2021-11-17 18:12:50|52.16|49.96|52.15|49.95|52.16|49.96|52.15|49.95|0
1637172780000|2021-11-17 18:13:00|52.11|49.91|52.15|49.95|52.15|49.95|52.11|49.91|0
1637172790000|2021-11-17 18:13:10|52.18|49.98|52.11|49.91|52.21|50.01|52.11|49.91|0
1637172800000|2021-11-17 18:13:20|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1637172810000|2021-11-17 18:13:30|52.2|50|52.11|49.91|52.2|50|52.11|49.91|0
1637172820000|2021-11-17 18:13:40|52.15|49.95|52.11|49.91|52.15|49.95|52.11|49.91|0
1637172830000|2021-11-17 18:13:50|52.08|49.88|52.05|49.85|52.08|49.88|52.05|49.85|0
1637172840000|2021-11-17 18:14:00|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1637172850000|2021-11-17 18:14:10|52.11|49.91|52.11|49.91|52.11|49.91|52.08|49.88|0
1637172860000|2021-11-17 18:14:20|52.1|49.9|52.11|49.91|52.15|49.95|52.1|49.9|0
1637172870000|2021-11-17 18:14:30|52.15|49.95|52.15|49.95|52.15|49.95|52.11|49.91|0
1637172880000|2021-11-17 18:14:40|52.13|49.93|52.08|49.88|52.13|49.93|52.08|49.88|0
1637172890000|2021-11-17 18:14:50|52.11|49.91|52.11|49.91|52.15|49.95|52.11|49.91|0
1637172900000|2021-11-17 18:15:00|52.15|49.95|52.21|50.01|52.21|50.01|52.15|49.95|0
1637172910000|2021-11-17 18:15:10|52.18|49.98|52.21|50.01|52.21|50.01|52.18|49.98|0
1637172930000|2021-11-17 18:15:30|52.23|50.03|52.25|50.05|52.25|50.05|52.21|50.01|0
1637172940000|2021-11-17 18:15:40|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1637172950000|2021-11-17 18:15:50|52.18|49.98|52.15|49.95|52.18|49.98|52.15|49.95|0
1637172960000|2021-11-17 18:16:00|52.18|49.98|52.25|50.05|52.25|50.05|52.18|49.98|0
1637172970000|2021-11-17 18:16:10|52.28|50.08|52.3|50.1|52.31|50.11|52.28|50.08|0
1637172980000|2021-11-17 18:16:20|52.28|50.08|52.31|50.11|52.35|50.15|52.28|50.08|0
1637172990000|2021-11-17 18:16:30|52.38|50.18|52.31|50.11|52.38|50.18|52.31|50.11|0
1637173000000|2021-11-17 18:16:40|52.35|50.15|52.31|50.11|52.35|50.15|52.31|50.11|0
1637173010000|2021-11-17 18:16:50|52.35|50.15|52.31|50.11|52.35|50.15|52.31|50.11|0
1637173020000|2021-11-17 18:17:00|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1637173030000|2021-11-17 18:17:10|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1637173040000|2021-11-17 18:17:20|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637173050000|2021-11-17 18:17:30|52.35|50.15|52.35|50.15|52.41|50.21|52.35|50.15|0
1637173060000|2021-11-17 18:17:40|52.38|50.18|52.41|50.21|52.41|50.21|52.38|50.18|0
1637173070000|2021-11-17 18:17:50|52.38|50.18|52.38|50.18|52.41|50.21|52.38|50.18|0
1637173080000|2021-11-17 18:18:00|52.36|50.16|52.38|50.18|52.38|50.18|52.36|50.16|0
1637173090000|2021-11-17 18:18:10|52.45|50.25|52.41|50.21|52.45|50.25|52.41|50.21|0
1637173100000|2021-11-17 18:18:20|52.45|50.25|52.45|50.25|52.45|50.25|52.41|50.21|0
1637173110000|2021-11-17 18:18:30|52.44|50.24|52.41|50.21|52.44|50.24|52.41|50.21|0
1637173120000|2021-11-17 18:18:40|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637173130000|2021-11-17 18:18:50|52.34|50.14|52.34|50.14|52.34|50.14|52.33|50.13|0
1637173140000|2021-11-17 18:19:00|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637173150000|2021-11-17 18:19:10|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637173160000|2021-11-17 18:19:20|52.24|50.04|52.28|50.08|52.28|50.08|52.24|50.04|0
1637173170000|2021-11-17 18:19:30|52.24|50.04|52.24|50.04|52.24|50.04|52.24|50.04|0
1637173190000|2021-11-17 18:19:50|52.21|50.01|52.21|50.01|52.24|50.04|52.21|50.01|0
1637173200000|2021-11-17 18:20:00|52.24|50.04|52.24|50.04|52.24|50.04|52.24|50.04|0
1637173210000|2021-11-17 18:20:10|52.31|50.11|52.34|50.14|52.34|50.14|52.31|50.11|0
1637173220000|2021-11-17 18:20:20|52.31|50.11|52.31|50.11|52.31|50.11|52.28|50.08|0
1637173230000|2021-11-17 18:20:30|52.34|50.14|52.38|50.18|52.38|50.18|52.34|50.14|0
1637173240000|2021-11-17 18:20:40|52.34|50.14|52.36|50.16|52.38|50.18|52.34|50.14|0
1637173250000|2021-11-17 18:20:50|52.34|50.14|52.28|50.08|52.34|50.14|52.28|50.08|0
1637173260000|2021-11-17 18:21:00|52.31|50.11|52.23|50.03|52.31|50.11|52.23|50.03|0
1637173270000|2021-11-17 18:21:10|52.21|50.01|52.08|49.88|52.21|50.01|52.08|49.88|0
1637173280000|2021-11-17 18:21:20|52.04|49.84|52.08|49.88|52.08|49.88|52.04|49.84|0
1637173290000|2021-11-17 18:21:30|52.11|49.91|52.13|49.93|52.14|49.94|52.11|49.91|0
1637173300000|2021-11-17 18:21:40|52.11|49.91|52.11|49.91|52.11|49.91|52.08|49.88|0
1637173320000|2021-11-17 18:22:00|52.14|49.94|52.21|50.01|52.21|50.01|52.14|49.94|0
1637173330000|2021-11-17 18:22:10|52.24|50.04|52.21|50.01|52.24|50.04|52.21|50.01|0
1637173340000|2021-11-17 18:22:20|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637173350000|2021-11-17 18:22:30|52.21|50.01|52.18|49.98|52.21|50.01|52.18|49.98|0
1637173360000|2021-11-17 18:22:40|52.21|50.01|52.11|49.91|52.21|50.01|52.11|49.91|0
1637173370000|2021-11-17 18:22:50|52.08|49.88|52.08|49.88|52.11|49.91|52.08|49.88|0
1637173380000|2021-11-17 18:23:00|52.11|49.91|52.08|49.88|52.11|49.91|52.08|49.88|0
1637173390000|2021-11-17 18:23:10|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1637173400000|2021-11-17 18:23:20|52.08|49.88|52.04|49.84|52.09|49.89|52.04|49.84|0
1637173410000|2021-11-17 18:23:30|52.08|49.88|52.04|49.84|52.08|49.88|52.04|49.84|0
1637173430000|2021-11-17 18:23:50|52.01|49.81|52.01|49.81|52.03|49.83|52.01|49.81|0
1637173440000|2021-11-17 18:24:00|51.94|49.74|51.98|49.78|51.98|49.78|51.94|49.74|0
1637173450000|2021-11-17 18:24:10|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637173460000|2021-11-17 18:24:20|51.98|49.78|52.01|49.81|52.01|49.81|51.98|49.78|0
1637173470000|2021-11-17 18:24:30|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1637173480000|2021-11-17 18:24:40|51.99|49.79|52.04|49.84|52.04|49.84|51.99|49.79|0
1637173490000|2021-11-17 18:24:50|52.01|49.81|51.94|49.74|52.04|49.84|51.94|49.74|0
1637173500000|2021-11-17 18:25:00|52.01|49.81|51.94|49.74|52.01|49.81|51.94|49.74|0
1637173510000|2021-11-17 18:25:10|51.96|49.76|51.91|49.71|51.96|49.76|51.91|49.71|0
1637173530000|2021-11-17 18:25:30|51.88|49.68|51.91|49.71|51.91|49.71|51.88|49.68|0
1637173540000|2021-11-17 18:25:40|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1637173550000|2021-11-17 18:25:50|51.84|49.64|51.84|49.64|51.84|49.64|51.84|49.64|0
1637173560000|2021-11-17 18:26:00|51.88|49.68|51.87|49.67|51.88|49.68|51.81|49.61|0
1637173580000|2021-11-17 18:26:20|51.84|49.64|51.87|49.67|51.87|49.67|51.84|49.64|0
1637173590000|2021-11-17 18:26:30|51.84|49.64|51.91|49.71|51.91|49.71|51.84|49.64|0
1637173600000|2021-11-17 18:26:40|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1637173610000|2021-11-17 18:26:50|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637173620000|2021-11-17 18:27:00|51.94|49.74|51.97|49.77|51.97|49.77|51.94|49.74|0
1637173630000|2021-11-17 18:27:10|52.01|49.81|51.91|49.71|52.01|49.81|51.91|49.71|0
1637173640000|2021-11-17 18:27:20|51.87|49.67|51.87|49.67|51.91|49.71|51.87|49.67|0
1637173650000|2021-11-17 18:27:30|51.89|49.69|51.91|49.71|51.91|49.71|51.89|49.69|0
1637173660000|2021-11-17 18:27:40|51.97|49.77|51.94|49.74|52.01|49.81|51.94|49.74|0
1637173670000|2021-11-17 18:27:50|51.97|49.77|51.94|49.74|51.97|49.77|51.94|49.74|0
1637173680000|2021-11-17 18:28:00|51.91|49.71|51.87|49.67|51.91|49.71|51.84|49.64|0
1637173700000|2021-11-17 18:28:20|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637173710000|2021-11-17 18:28:30|51.87|49.67|51.84|49.64|51.87|49.67|51.84|49.64|0
1637173720000|2021-11-17 18:28:40|51.86|49.66|51.87|49.67|51.87|49.67|51.84|49.64|0
1637173730000|2021-11-17 18:28:50|51.84|49.64|51.91|49.71|51.91|49.71|51.84|49.64|0
1637173740000|2021-11-17 18:29:00|51.94|49.74|51.94|49.74|52.01|49.81|51.94|49.74|0
1637173750000|2021-11-17 18:29:10|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637173760000|2021-11-17 18:29:20|51.84|49.64|51.91|49.71|51.91|49.71|51.84|49.64|0
1637173770000|2021-11-17 18:29:30|51.92|49.72|51.97|49.77|51.97|49.77|51.92|49.72|0
1637173780000|2021-11-17 18:29:40|51.94|49.74|51.91|49.71|51.94|49.74|51.91|49.71|0
1637173790000|2021-11-17 18:29:50|51.94|49.74|51.92|49.72|51.94|49.74|51.91|49.71|0
1637173800000|2021-11-17 18:30:00|51.91|49.71|51.94|49.74|51.97|49.77|51.91|49.71|0
1637173810000|2021-11-17 18:30:10|51.91|49.71|51.91|49.71|51.91|49.71|51.87|49.67|0
1637173820000|2021-11-17 18:30:20|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637173830000|2021-11-17 18:30:30|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637173840000|2021-11-17 18:30:40|51.87|49.67|51.94|49.74|51.94|49.74|51.87|49.67|0
1637173850000|2021-11-17 18:30:50|51.91|49.71|51.87|49.67|51.91|49.71|51.87|49.67|0
1637173860000|2021-11-17 18:31:00|51.89|49.69|51.94|49.74|51.94|49.74|51.89|49.69|0
1637173870000|2021-11-17 18:31:10|51.96|49.76|51.94|49.74|51.97|49.77|51.94|49.74|0
1637173880000|2021-11-17 18:31:20|51.97|49.77|51.99|49.79|52.01|49.81|51.97|49.77|0
1637173890000|2021-11-17 18:31:30|51.97|49.77|52.01|49.81|52.01|49.81|51.97|49.77|0
1637173900000|2021-11-17 18:31:40|52.04|49.84|52.04|49.84|52.04|49.84|52.02|49.82|0
1637173910000|2021-11-17 18:31:50|52.11|49.91|52.11|49.91|52.12|49.92|52.11|49.91|0
1637173920000|2021-11-17 18:32:00|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1637173930000|2021-11-17 18:32:10|52.09|49.89|52.04|49.84|52.09|49.89|52.04|49.84|0
1637173940000|2021-11-17 18:32:20|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637173950000|2021-11-17 18:32:30|51.97|49.77|52|49.8|52|49.8|51.97|49.77|0
1637173960000|2021-11-17 18:32:40|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637173970000|2021-11-17 18:32:50|51.99|49.79|52|49.8|52|49.8|51.99|49.79|0
1637173980000|2021-11-17 18:33:00|51.97|49.77|51.97|49.77|51.97|49.77|51.94|49.74|0
1637173990000|2021-11-17 18:33:10|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1637174000000|2021-11-17 18:33:20|51.9|49.7|51.9|49.7|51.94|49.74|51.9|49.7|0
1637174010000|2021-11-17 18:33:30|51.87|49.67|51.9|49.7|51.9|49.7|51.87|49.67|0
1637174020000|2021-11-17 18:33:40|51.92|49.72|51.9|49.7|51.92|49.72|51.9|49.7|0
1637174030000|2021-11-17 18:33:50|51.94|49.74|51.97|49.77|51.97|49.77|51.9|49.7|0
1637174040000|2021-11-17 18:34:00|52|49.8|51.97|49.77|52|49.8|51.97|49.77|0
1637174050000|2021-11-17 18:34:10|51.99|49.79|52|49.8|52|49.8|51.97|49.77|0
1637174060000|2021-11-17 18:34:20|51.97|49.77|52|49.8|52|49.8|51.97|49.77|0
1637174070000|2021-11-17 18:34:30|52.02|49.82|52|49.8|52.02|49.82|52|49.8|0
1637174080000|2021-11-17 18:34:40|51.97|49.77|51.97|49.77|51.99|49.79|51.97|49.77|0
1637174090000|2021-11-17 18:34:50|52|49.8|51.99|49.79|52|49.8|51.99|49.79|0
1637174100000|2021-11-17 18:35:00|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637174110000|2021-11-17 18:35:10|51.94|49.74|51.97|49.77|51.97|49.77|51.94|49.74|0
1637174120000|2021-11-17 18:35:20|52|49.8|51.97|49.77|52|49.8|51.97|49.77|0
1637174130000|2021-11-17 18:35:30|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1637174140000|2021-11-17 18:35:40|52|49.8|51.97|49.77|52|49.8|51.97|49.77|0
1637174150000|2021-11-17 18:35:50|52|49.8|52|49.8|52|49.8|52|49.8|0
1637174160000|2021-11-17 18:36:00|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637174170000|2021-11-17 18:36:10|52|49.8|52.04|49.84|52.04|49.84|52|49.8|0
1637174180000|2021-11-17 18:36:20|52.07|49.87|52.04|49.84|52.07|49.87|52.04|49.84|0
1637174190000|2021-11-17 18:36:30|52.07|49.87|52.04|49.84|52.07|49.87|52.04|49.84|0
1637174200000|2021-11-17 18:36:40|52|49.8|51.97|49.77|52|49.8|51.97|49.77|0
1637174210000|2021-11-17 18:36:50|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1637174220000|2021-11-17 18:37:00|52|49.8|52.04|49.84|52.04|49.84|52|49.8|0
1637174230000|2021-11-17 18:37:10|52|49.8|52.04|49.84|52.04|49.84|52|49.8|0
1637174240000|2021-11-17 18:37:20|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1637174250000|2021-11-17 18:37:30|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1637174260000|2021-11-17 18:37:40|52.07|49.87|52.07|49.87|52.1|49.9|52.07|49.87|0
1637174270000|2021-11-17 18:37:50|52.04|49.84|52|49.8|52.04|49.84|52|49.8|0
1637174280000|2021-11-17 18:38:00|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637174290000|2021-11-17 18:38:10|52|49.8|52|49.8|52.04|49.84|52|49.8|0
1637174300000|2021-11-17 18:38:20|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1637174310000|2021-11-17 18:38:30|51.97|49.77|52|49.8|52|49.8|51.97|49.77|0
1637174320000|2021-11-17 18:38:40|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637174330000|2021-11-17 18:38:50|52.07|49.87|52.07|49.87|52.07|49.87|52.04|49.84|0
1637174340000|2021-11-17 18:39:00|52|49.8|52|49.8|52|49.8|51.97|49.77|0
1637174350000|2021-11-17 18:39:10|51.97|49.77|52|49.8|52|49.8|51.97|49.77|0
1637174360000|2021-11-17 18:39:20|51.97|49.77|51.94|49.74|51.97|49.77|51.94|49.74|0
1637174370000|2021-11-17 18:39:30|51.9|49.7|51.84|49.64|51.9|49.7|51.84|49.64|0
1637174380000|2021-11-17 18:39:40|51.8|49.6|51.84|49.64|51.84|49.64|51.8|49.6|0
1637174390000|2021-11-17 18:39:50|51.8|49.6|51.84|49.64|51.87|49.67|51.8|49.6|0
1637174400000|2021-11-17 18:40:00|51.87|49.67|51.9|49.7|51.9|49.7|51.87|49.67|0
1637174410000|2021-11-17 18:40:10|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637174420000|2021-11-17 18:40:20|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637174430000|2021-11-17 18:40:30|51.94|49.74|51.9|49.7|51.94|49.74|51.9|49.7|0
1637174440000|2021-11-17 18:40:40|51.87|49.67|51.9|49.7|51.9|49.7|51.87|49.67|0
1637174460000|2021-11-17 18:41:00|51.87|49.67|51.97|49.77|51.97|49.77|51.87|49.67|0
1637174470000|2021-11-17 18:41:10|51.95|49.75|51.9|49.7|51.95|49.75|51.9|49.7|0
1637174480000|2021-11-17 18:41:20|51.87|49.67|51.9|49.7|51.9|49.7|51.87|49.67|0
1637174490000|2021-11-17 18:41:30|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1637174510000|2021-11-17 18:41:50|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637174530000|2021-11-17 18:42:10|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637174540000|2021-11-17 18:42:20|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1637174550000|2021-11-17 18:42:30|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637174560000|2021-11-17 18:42:40|51.83|49.63|51.87|49.67|51.87|49.67|51.83|49.63|0
1637174570000|2021-11-17 18:42:50|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637174590000|2021-11-17 18:43:10|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637174600000|2021-11-17 18:43:20|51.85|49.65|51.8|49.6|51.85|49.65|51.8|49.6|0
1637174610000|2021-11-17 18:43:30|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1637174620000|2021-11-17 18:43:40|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637174630000|2021-11-17 18:43:50|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1637174640000|2021-11-17 18:44:00|51.77|49.57|51.77|49.57|51.77|49.57|51.73|49.53|0
1637174650000|2021-11-17 18:44:10|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637174660000|2021-11-17 18:44:20|51.77|49.57|51.77|49.57|51.8|49.6|51.77|49.57|0
1637174670000|2021-11-17 18:44:30|51.73|49.53|51.7|49.5|51.73|49.53|51.7|49.5|0
1637174680000|2021-11-17 18:44:40|51.67|49.47|51.7|49.5|51.7|49.5|51.67|49.47|0
1637174690000|2021-11-17 18:44:50|51.67|49.47|51.67|49.47|51.67|49.47|51.63|49.43|0
1637174700000|2021-11-17 18:45:00|51.63|49.43|51.7|49.5|51.7|49.5|51.63|49.43|0
1637174710000|2021-11-17 18:45:10|51.67|49.47|51.73|49.53|51.73|49.53|51.67|49.47|0
1637174720000|2021-11-17 18:45:20|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1637174730000|2021-11-17 18:45:30|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1637174750000|2021-11-17 18:45:50|51.83|49.63|51.8|49.6|51.83|49.63|51.8|49.6|0
1637174760000|2021-11-17 18:46:00|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637174770000|2021-11-17 18:46:10|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1637174780000|2021-11-17 18:46:20|51.83|49.63|51.83|49.63|51.83|49.63|51.8|49.6|0
1637174790000|2021-11-17 18:46:30|51.87|49.67|51.83|49.63|51.87|49.67|51.83|49.63|0
1637174800000|2021-11-17 18:46:40|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637174810000|2021-11-17 18:46:50|51.77|49.57|51.77|49.57|51.77|49.57|51.75|49.55|0
1637174830000|2021-11-17 18:47:10|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637174840000|2021-11-17 18:47:20|51.7|49.5|51.67|49.47|51.7|49.5|51.67|49.47|0
1637174850000|2021-11-17 18:47:30|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637174860000|2021-11-17 18:47:40|51.63|49.43|51.67|49.47|51.67|49.47|51.63|49.43|0
1637174870000|2021-11-17 18:47:50|51.7|49.5|51.72|49.52|51.73|49.53|51.7|49.5|0
1637174880000|2021-11-17 18:48:00|51.73|49.53|51.77|49.57|51.77|49.57|51.73|49.53|0
1637174890000|2021-11-17 18:48:10|51.8|49.6|51.7|49.5|51.8|49.6|51.7|49.5|0
1637174900000|2021-11-17 18:48:20|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637174910000|2021-11-17 18:48:30|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637174920000|2021-11-17 18:48:40|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637174930000|2021-11-17 18:48:50|51.78|49.58|51.77|49.57|51.8|49.6|51.77|49.57|0
1637174940000|2021-11-17 18:49:00|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637174950000|2021-11-17 18:49:10|51.83|49.63|51.85|49.65|51.85|49.65|51.83|49.63|0
1637174960000|2021-11-17 18:49:20|51.83|49.63|51.9|49.7|51.9|49.7|51.83|49.63|0
1637174970000|2021-11-17 18:49:30|51.92|49.72|51.9|49.7|51.92|49.72|51.9|49.7|0
1637174990000|2021-11-17 18:49:50|51.93|49.73|51.93|49.73|51.93|49.73|51.9|49.7|0
1637175000000|2021-11-17 18:50:00|51.9|49.7|51.86|49.66|51.9|49.7|51.83|49.63|0
1637175010000|2021-11-17 18:50:10|51.9|49.7|51.9|49.7|51.93|49.73|51.9|49.7|0
1637175020000|2021-11-17 18:50:20|51.93|49.73|51.86|49.66|51.93|49.73|51.86|49.66|0
1637175030000|2021-11-17 18:50:30|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1637175040000|2021-11-17 18:50:40|51.85|49.65|51.86|49.66|51.86|49.66|51.85|49.65|0
1637175050000|2021-11-17 18:50:50|51.83|49.63|51.8|49.6|51.83|49.63|51.8|49.6|0
1637175060000|2021-11-17 18:51:00|51.78|49.58|51.8|49.6|51.8|49.6|51.78|49.58|0
1637175070000|2021-11-17 18:51:10|51.81|49.61|51.8|49.6|51.83|49.63|51.8|49.6|0
1637175080000|2021-11-17 18:51:20|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637175090000|2021-11-17 18:51:30|51.8|49.6|51.73|49.53|51.8|49.6|51.73|49.53|0
1637175110000|2021-11-17 18:51:50|51.7|49.5|51.66|49.46|51.7|49.5|51.66|49.46|0
1637175120000|2021-11-17 18:52:00|51.7|49.5|51.73|49.53|51.73|49.53|51.7|49.5|0
1637175130000|2021-11-17 18:52:10|51.72|49.52|51.7|49.5|51.73|49.53|51.7|49.5|0
1637175140000|2021-11-17 18:52:20|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637175160000|2021-11-17 18:52:40|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637175170000|2021-11-17 18:52:50|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637175180000|2021-11-17 18:53:00|51.7|49.5|51.73|49.53|51.73|49.53|51.7|49.5|0
1637175190000|2021-11-17 18:53:10|51.7|49.5|51.7|49.5|51.7|49.5|51.66|49.46|0
1637175200000|2021-11-17 18:53:20|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637175220000|2021-11-17 18:53:40|51.7|49.5|51.7|49.5|51.73|49.53|51.7|49.5|0
1637175230000|2021-11-17 18:53:50|51.66|49.46|51.7|49.5|51.7|49.5|51.66|49.46|0
1637175240000|2021-11-17 18:54:00|51.68|49.48|51.66|49.46|51.7|49.5|51.66|49.46|0
1637175250000|2021-11-17 18:54:10|51.7|49.5|51.66|49.46|51.7|49.5|51.66|49.46|0
1637175260000|2021-11-17 18:54:20|51.7|49.5|51.7|49.5|51.73|49.53|51.7|49.5|0
1637175270000|2021-11-17 18:54:30|51.68|49.48|51.66|49.46|51.68|49.48|51.66|49.46|0
1637175280000|2021-11-17 18:54:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637175290000|2021-11-17 18:54:50|51.65|49.45|51.66|49.46|51.66|49.46|51.63|49.43|0
1637175300000|2021-11-17 18:55:00|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637175320000|2021-11-17 18:55:20|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637175330000|2021-11-17 18:55:30|51.56|49.36|51.6|49.4|51.6|49.4|51.56|49.36|0
1637175340000|2021-11-17 18:55:40|51.56|49.36|51.63|49.43|51.63|49.43|51.56|49.36|0
1637175350000|2021-11-17 18:55:50|51.65|49.45|51.63|49.43|51.66|49.46|51.63|49.43|0
1637175360000|2021-11-17 18:56:00|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637175370000|2021-11-17 18:56:10|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637175380000|2021-11-17 18:56:20|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637175390000|2021-11-17 18:56:30|51.73|49.53|51.66|49.46|51.73|49.53|51.66|49.46|0
1637175400000|2021-11-17 18:56:40|51.68|49.48|51.63|49.43|51.68|49.48|51.63|49.43|0
1637175420000|2021-11-17 18:57:00|51.61|49.41|51.58|49.38|51.61|49.41|51.56|49.36|0
1637175430000|2021-11-17 18:57:10|51.6|49.4|51.56|49.36|51.6|49.4|51.56|49.36|0
1637175440000|2021-11-17 18:57:20|51.53|49.33|51.53|49.33|51.56|49.36|51.53|49.33|0
1637175460000|2021-11-17 18:57:40|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1637175470000|2021-11-17 18:57:50|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637175480000|2021-11-17 18:58:00|51.46|49.26|51.5|49.3|51.5|49.3|51.46|49.26|0
1637175510000|2021-11-17 18:58:30|51.51|49.31|51.53|49.33|51.53|49.33|51.5|49.3|0
1637175520000|2021-11-17 18:58:40|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637175540000|2021-11-17 18:59:00|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637175550000|2021-11-17 18:59:10|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637175560000|2021-11-17 18:59:20|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637175570000|2021-11-17 18:59:30|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637175580000|2021-11-17 18:59:40|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637175590000|2021-11-17 18:59:50|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1637175600000|2021-11-17 19:00:00|51.5|49.3|51.5|49.3|51.53|49.33|51.5|49.3|0
1637175610000|2021-11-17 19:00:10|51.58|49.38|51.63|49.43|51.63|49.43|51.56|49.36|0
1637175620000|2021-11-17 19:00:20|51.6|49.4|51.69|49.49|51.69|49.49|51.53|49.33|0
1637175630000|2021-11-17 19:00:30|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637175640000|2021-11-17 19:00:40|51.63|49.43|51.66|49.46|51.69|49.49|51.63|49.43|0
1637175650000|2021-11-17 19:00:50|51.65|49.45|51.66|49.46|51.66|49.46|51.65|49.45|0
1637175660000|2021-11-17 19:01:00|51.63|49.43|51.63|49.43|51.63|49.43|51.59|49.39|0
1637175670000|2021-11-17 19:01:10|51.59|49.39|51.66|49.46|51.66|49.46|51.59|49.39|0
1637175680000|2021-11-17 19:01:20|51.63|49.43|51.66|49.46|51.66|49.46|51.63|49.43|0
1637175690000|2021-11-17 19:01:30|51.63|49.43|51.59|49.39|51.66|49.46|51.59|49.39|0
1637175700000|2021-11-17 19:01:40|51.53|49.33|51.59|49.39|51.59|49.39|51.53|49.33|0
1637175710000|2021-11-17 19:01:50|51.56|49.36|51.63|49.43|51.63|49.43|51.56|49.36|0
1637175720000|2021-11-17 19:02:00|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637175740000|2021-11-17 19:02:20|51.58|49.38|51.59|49.39|51.59|49.39|51.56|49.36|0
1637175750000|2021-11-17 19:02:30|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1637175760000|2021-11-17 19:02:40|51.56|49.36|51.56|49.36|51.56|49.36|51.53|49.33|0
1637175770000|2021-11-17 19:02:50|51.53|49.33|51.66|49.46|51.66|49.46|51.53|49.33|0
1637175780000|2021-11-17 19:03:00|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637175790000|2021-11-17 19:03:10|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637175800000|2021-11-17 19:03:20|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637175810000|2021-11-17 19:03:30|51.76|49.56|51.73|49.53|51.76|49.56|51.73|49.53|0
1637175820000|2021-11-17 19:03:40|51.76|49.56|51.73|49.53|51.76|49.56|51.73|49.53|0
1637175830000|2021-11-17 19:03:50|51.69|49.49|51.69|49.49|51.73|49.53|51.69|49.49|0
1637175840000|2021-11-17 19:04:00|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637175850000|2021-11-17 19:04:10|51.73|49.53|51.76|49.56|51.76|49.56|51.73|49.53|0
1637175860000|2021-11-17 19:04:20|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637175870000|2021-11-17 19:04:30|51.71|49.51|51.73|49.53|51.73|49.53|51.71|49.51|0
1637175880000|2021-11-17 19:04:40|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637175890000|2021-11-17 19:04:50|51.59|49.39|51.59|49.39|51.59|49.39|51.56|49.36|0
1637175900000|2021-11-17 19:05:00|51.63|49.43|51.59|49.39|51.63|49.43|51.59|49.39|0
1637175910000|2021-11-17 19:05:10|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1637175920000|2021-11-17 19:05:20|51.63|49.43|51.66|49.46|51.66|49.46|51.63|49.43|0
1637175930000|2021-11-17 19:05:30|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637175940000|2021-11-17 19:05:40|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1637175950000|2021-11-17 19:05:50|51.66|49.46|51.63|49.43|51.66|49.46|51.59|49.39|0
1637175970000|2021-11-17 19:06:10|51.64|49.44|51.59|49.39|51.64|49.44|51.59|49.39|0
1637175980000|2021-11-17 19:06:20|51.63|49.43|51.63|49.43|51.63|49.43|51.59|49.39|0
1637175990000|2021-11-17 19:06:30|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637176000000|2021-11-17 19:06:40|51.68|49.48|51.66|49.46|51.68|49.48|51.66|49.46|0
1637176010000|2021-11-17 19:06:50|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637176030000|2021-11-17 19:07:10|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1637176040000|2021-11-17 19:07:20|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637176060000|2021-11-17 19:07:40|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637176070000|2021-11-17 19:07:50|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637176080000|2021-11-17 19:08:00|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637176090000|2021-11-17 19:08:10|51.64|49.44|51.66|49.46|51.66|49.46|51.64|49.44|0
1637176100000|2021-11-17 19:08:20|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637176110000|2021-11-17 19:08:30|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637176120000|2021-11-17 19:08:40|51.66|49.46|51.64|49.44|51.66|49.46|51.64|49.44|0
1637176130000|2021-11-17 19:08:50|51.62|49.42|51.69|49.49|51.69|49.49|51.62|49.42|0
1637176140000|2021-11-17 19:09:00|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1637176150000|2021-11-17 19:09:10|51.71|49.51|51.69|49.49|51.71|49.51|51.69|49.49|0
1637176160000|2021-11-17 19:09:20|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637176170000|2021-11-17 19:09:30|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637176180000|2021-11-17 19:09:40|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637176190000|2021-11-17 19:09:50|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1637176200000|2021-11-17 19:10:00|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1637176210000|2021-11-17 19:10:10|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1637176220000|2021-11-17 19:10:20|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1637176230000|2021-11-17 19:10:30|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637176240000|2021-11-17 19:10:40|51.69|49.49|51.72|49.52|51.76|49.56|51.69|49.49|0
1637176250000|2021-11-17 19:10:50|51.69|49.49|51.72|49.52|51.72|49.52|51.69|49.49|0
1637176260000|2021-11-17 19:11:00|51.74|49.54|51.69|49.49|51.76|49.56|51.69|49.49|0
1637176270000|2021-11-17 19:11:10|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637176280000|2021-11-17 19:11:20|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637176290000|2021-11-17 19:11:30|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1637176300000|2021-11-17 19:11:40|51.72|49.52|51.76|49.56|51.76|49.56|51.72|49.52|0
1637176310000|2021-11-17 19:11:50|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1637176330000|2021-11-17 19:12:10|51.82|49.62|51.82|49.62|51.82|49.62|51.79|49.59|0
1637176340000|2021-11-17 19:12:20|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1637176350000|2021-11-17 19:12:30|51.82|49.62|51.79|49.59|51.82|49.62|51.79|49.59|0
1637176370000|2021-11-17 19:12:50|51.82|49.62|51.79|49.59|51.82|49.62|51.79|49.59|0
1637176390000|2021-11-17 19:13:10|51.82|49.62|51.79|49.59|51.82|49.62|51.79|49.59|0
1637176400000|2021-11-17 19:13:20|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1637176410000|2021-11-17 19:13:30|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1637176420000|2021-11-17 19:13:40|51.9|49.7|51.85|49.65|51.92|49.72|51.85|49.65|0
1637176430000|2021-11-17 19:13:50|51.89|49.69|51.85|49.65|51.89|49.69|51.85|49.65|0
1637176440000|2021-11-17 19:14:00|51.82|49.62|51.84|49.64|51.85|49.65|51.82|49.62|0
1637176450000|2021-11-17 19:14:10|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1637176460000|2021-11-17 19:14:20|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1637176470000|2021-11-17 19:14:30|51.85|49.65|51.82|49.62|51.85|49.65|51.82|49.62|0
1637176480000|2021-11-17 19:14:40|51.85|49.65|51.85|49.65|51.85|49.65|51.85|49.65|0
1637176490000|2021-11-17 19:14:50|51.82|49.62|51.82|49.62|51.85|49.65|51.82|49.62|0
1637176500000|2021-11-17 19:15:00|51.85|49.65|51.79|49.59|51.85|49.65|51.79|49.59|0
1637176510000|2021-11-17 19:15:10|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1637176520000|2021-11-17 19:15:20|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1637176530000|2021-11-17 19:15:30|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1637176540000|2021-11-17 19:15:40|51.79|49.59|51.72|49.52|51.79|49.59|51.69|49.49|0
1637176550000|2021-11-17 19:15:50|51.82|49.62|51.8|49.6|51.82|49.62|51.8|49.6|0
1637176560000|2021-11-17 19:16:00|51.79|49.59|51.89|49.69|51.89|49.69|51.79|49.59|0
1637176570000|2021-11-17 19:16:10|51.85|49.65|51.89|49.69|51.89|49.69|51.82|49.62|0
1637176580000|2021-11-17 19:16:20|51.85|49.65|51.79|49.59|51.85|49.65|51.79|49.59|0
1637176590000|2021-11-17 19:16:30|51.82|49.62|51.79|49.59|51.82|49.62|51.79|49.59|0
1637176600000|2021-11-17 19:16:40|51.8|49.6|51.75|49.55|51.8|49.6|51.75|49.55|0
1637176610000|2021-11-17 19:16:50|51.79|49.59|51.75|49.55|51.79|49.59|51.75|49.55|0
1637176620000|2021-11-17 19:17:00|51.79|49.59|51.75|49.55|51.79|49.59|51.75|49.55|0
1637176630000|2021-11-17 19:17:10|51.89|49.69|51.85|49.65|51.89|49.69|51.85|49.65|0
1637176640000|2021-11-17 19:17:20|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1637176650000|2021-11-17 19:17:30|51.85|49.65|51.89|49.69|51.89|49.69|51.85|49.65|0
1637176660000|2021-11-17 19:17:40|51.92|49.72|51.95|49.75|51.99|49.79|51.92|49.72|0
1637176670000|2021-11-17 19:17:50|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1637176680000|2021-11-17 19:18:00|52.02|49.82|52.02|49.82|52.02|49.82|51.99|49.79|0
1637176690000|2021-11-17 19:18:10|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1637176700000|2021-11-17 19:18:20|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1637176710000|2021-11-17 19:18:30|52.08|49.88|52.14|49.94|52.14|49.94|52.08|49.88|0
1637176720000|2021-11-17 19:18:40|52.15|49.95|52.15|49.95|52.15|49.95|52.12|49.92|0
1637176730000|2021-11-17 19:18:50|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637176740000|2021-11-17 19:19:00|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1637176750000|2021-11-17 19:19:10|52.25|50.05|52.18|49.98|52.25|50.05|52.18|49.98|0
1637176760000|2021-11-17 19:19:20|52.17|49.97|52.12|49.92|52.17|49.97|52.12|49.92|0
1637176770000|2021-11-17 19:19:30|52.02|49.82|52|49.8|52.02|49.82|52|49.8|0
1637176780000|2021-11-17 19:19:40|52.02|49.82|52.05|49.85|52.05|49.85|52.02|49.82|0
1637176790000|2021-11-17 19:19:50|52.08|49.88|52.05|49.85|52.08|49.88|52.05|49.85|0
1637176800000|2021-11-17 19:20:00|52.08|49.88|52.15|49.95|52.15|49.95|52.08|49.88|0
1637176810000|2021-11-17 19:20:10|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1637176820000|2021-11-17 19:20:20|52.18|49.98|52.18|49.98|52.18|49.98|52.15|49.95|0
1637176830000|2021-11-17 19:20:30|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1637176840000|2021-11-17 19:20:40|52.28|50.08|52.28|50.08|52.32|50.12|52.28|50.08|0
1637176850000|2021-11-17 19:20:50|52.32|50.12|52.35|50.15|52.35|50.15|52.32|50.12|0
1637176860000|2021-11-17 19:21:00|52.32|50.12|52.32|50.12|52.35|50.15|52.32|50.12|0
1637176870000|2021-11-17 19:21:10|52.35|50.15|52.32|50.12|52.35|50.15|52.32|50.12|0
1637176880000|2021-11-17 19:21:20|52.35|50.15|52.42|50.22|52.42|50.22|52.35|50.15|0
1637176890000|2021-11-17 19:21:30|52.38|50.18|52.45|50.25|52.45|50.25|52.38|50.18|0
1637176900000|2021-11-17 19:21:40|52.42|50.22|52.45|50.25|52.45|50.25|52.42|50.22|0
1637176910000|2021-11-17 19:21:50|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637176920000|2021-11-17 19:22:00|52.38|50.18|52.38|50.18|52.38|50.18|52.35|50.15|0
1637176930000|2021-11-17 19:22:10|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1637176940000|2021-11-17 19:22:20|52.35|50.15|52.35|50.15|52.38|50.18|52.35|50.15|0
1637176950000|2021-11-17 19:22:30|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637176960000|2021-11-17 19:22:40|52.42|50.22|52.35|50.15|52.42|50.22|52.35|50.15|0
1637176970000|2021-11-17 19:22:50|52.38|50.18|52.38|50.18|52.42|50.22|52.38|50.18|0
1637176980000|2021-11-17 19:23:00|52.35|50.15|52.3|50.1|52.38|50.18|52.3|50.1|0
1637176990000|2021-11-17 19:23:10|52.32|50.12|52.32|50.12|52.32|50.12|52.28|50.08|0
1637177000000|2021-11-17 19:23:20|52.28|50.08|52.27|50.07|52.28|50.08|52.27|50.07|0
1637177010000|2021-11-17 19:23:30|52.25|50.05|52.28|50.08|52.32|50.12|52.25|50.05|0
1637177020000|2021-11-17 19:23:40|52.3|50.1|52.28|50.08|52.32|50.12|52.28|50.08|0
1637177040000|2021-11-17 19:24:00|52.32|50.12|52.38|50.18|52.38|50.18|52.32|50.12|0
1637177050000|2021-11-17 19:24:10|52.42|50.22|52.38|50.18|52.42|50.22|52.38|50.18|0
1637177060000|2021-11-17 19:24:20|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1637177070000|2021-11-17 19:24:30|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1637177080000|2021-11-17 19:24:40|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637177090000|2021-11-17 19:24:50|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1637177100000|2021-11-17 19:25:00|52.37|50.17|52.38|50.18|52.38|50.18|52.35|50.15|0
1637177110000|2021-11-17 19:25:10|52.42|50.22|52.43|50.23|52.45|50.25|52.42|50.22|0
1637177120000|2021-11-17 19:25:20|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637177130000|2021-11-17 19:25:30|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637177140000|2021-11-17 19:25:40|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637177150000|2021-11-17 19:25:50|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637177160000|2021-11-17 19:26:00|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1637177170000|2021-11-17 19:26:10|52.42|50.22|52.38|50.18|52.42|50.22|52.38|50.18|0
1637177180000|2021-11-17 19:26:20|52.42|50.22|52.38|50.18|52.42|50.22|52.38|50.18|0
1637177190000|2021-11-17 19:26:30|52.42|50.22|52.43|50.23|52.43|50.23|52.42|50.22|0
1637177200000|2021-11-17 19:26:40|52.45|50.25|52.41|50.21|52.45|50.25|52.41|50.21|0
1637177210000|2021-11-17 19:26:50|52.45|50.25|52.38|50.18|52.45|50.25|52.38|50.18|0
1637177230000|2021-11-17 19:27:10|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1637177240000|2021-11-17 19:27:20|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637177250000|2021-11-17 19:27:30|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1637177260000|2021-11-17 19:27:40|52.41|50.21|52.31|50.11|52.41|50.21|52.31|50.11|0
1637177280000|2021-11-17 19:28:00|52.3|50.1|52.35|50.15|52.35|50.15|52.3|50.1|0
1637177290000|2021-11-17 19:28:10|52.31|50.11|52.28|50.08|52.31|50.11|52.28|50.08|0
1637177300000|2021-11-17 19:28:20|52.25|50.05|52.28|50.08|52.28|50.08|52.25|50.05|0
1637177310000|2021-11-17 19:28:30|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637177320000|2021-11-17 19:28:40|52.28|50.08|52.31|50.11|52.31|50.11|52.25|50.05|0
1637177330000|2021-11-17 19:28:50|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637177340000|2021-11-17 19:29:00|52.25|50.05|52.23|50.03|52.25|50.05|52.23|50.03|0
1637177350000|2021-11-17 19:29:10|52.25|50.05|52.21|50.01|52.25|50.05|52.21|50.01|0
1637177360000|2021-11-17 19:29:20|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637177380000|2021-11-17 19:29:40|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1637177390000|2021-11-17 19:29:50|52.18|49.98|52.25|50.05|52.25|50.05|52.18|49.98|0
1637177400000|2021-11-17 19:30:00|52.28|50.08|52.35|50.15|52.35|50.15|52.28|50.08|0
1637177410000|2021-11-17 19:30:10|52.31|50.11|52.28|50.08|52.35|50.15|52.28|50.08|0
1637177420000|2021-11-17 19:30:20|52.25|50.05|52.21|50.01|52.25|50.05|52.21|50.01|0
1637177430000|2021-11-17 19:30:30|52.25|50.05|52.28|50.08|52.28|50.08|52.21|50.01|0
1637177440000|2021-11-17 19:30:40|52.31|50.11|52.35|50.15|52.35|50.15|52.31|50.11|0
1637177450000|2021-11-17 19:30:50|52.31|50.11|52.38|50.18|52.38|50.18|52.31|50.11|0
1637177460000|2021-11-17 19:31:00|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1637177470000|2021-11-17 19:31:10|52.33|50.13|52.21|50.01|52.33|50.13|52.21|50.01|0
1637177480000|2021-11-17 19:31:20|52.2|50|52.18|49.98|52.21|50.01|52.18|49.98|0
1637177490000|2021-11-17 19:31:30|52.21|50.01|52.28|50.08|52.28|50.08|52.21|50.01|0
1637177500000|2021-11-17 19:31:40|52.31|50.11|52.25|50.05|52.31|50.11|52.25|50.05|0
1637177510000|2021-11-17 19:31:50|52.21|50.01|52.23|50.03|52.25|50.05|52.21|50.01|0
1637177520000|2021-11-17 19:32:00|52.21|50.01|52.21|50.01|52.21|50.01|52.2|50|0
1637177530000|2021-11-17 19:32:10|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637177540000|2021-11-17 19:32:20|52.21|50.01|52.25|50.05|52.25|50.05|52.21|50.01|0
1637177550000|2021-11-17 19:32:30|52.28|50.08|52.28|50.08|52.28|50.08|52.25|50.05|0
1637177570000|2021-11-17 19:32:50|52.25|50.05|52.28|50.08|52.28|50.08|52.25|50.05|0
1637177580000|2021-11-17 19:33:00|52.3|50.1|52.31|50.11|52.31|50.11|52.3|50.1|0
1637177590000|2021-11-17 19:33:10|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1637177600000|2021-11-17 19:33:20|52.31|50.11|52.28|50.08|52.31|50.11|52.28|50.08|0
1637177610000|2021-11-17 19:33:30|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637177620000|2021-11-17 19:33:40|52.34|50.14|52.31|50.11|52.34|50.14|52.31|50.11|0
1637177630000|2021-11-17 19:33:50|52.34|50.14|52.38|50.18|52.38|50.18|52.34|50.14|0
1637177640000|2021-11-17 19:34:00|52.41|50.21|52.34|50.14|52.41|50.21|52.34|50.14|0
1637177650000|2021-11-17 19:34:10|52.36|50.16|52.41|50.21|52.41|50.21|52.36|50.16|0
1637177660000|2021-11-17 19:34:20|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637177670000|2021-11-17 19:34:30|52.45|50.25|52.44|50.24|52.45|50.25|52.43|50.23|0
1637177680000|2021-11-17 19:34:40|52.41|50.21|52.38|50.18|52.41|50.21|52.38|50.18|0
1637177690000|2021-11-17 19:34:50|52.44|50.24|52.48|50.28|52.48|50.28|52.44|50.24|0
1637177700000|2021-11-17 19:35:00|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637177710000|2021-11-17 19:35:10|52.48|50.28|52.48|50.28|52.48|50.28|52.44|50.24|0
1637177720000|2021-11-17 19:35:20|52.44|50.24|52.41|50.21|52.44|50.24|52.41|50.21|0
1637177730000|2021-11-17 19:35:30|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637177750000|2021-11-17 19:35:50|52.34|50.14|52.31|50.11|52.34|50.14|52.31|50.11|0
1637177760000|2021-11-17 19:36:00|52.28|50.08|52.24|50.04|52.28|50.08|52.24|50.04|0
1637177780000|2021-11-17 19:36:20|52.21|50.01|52.19|49.99|52.21|50.01|52.19|49.99|0
1637177790000|2021-11-17 19:36:30|52.21|50.01|52.18|49.98|52.21|50.01|52.18|49.98|0
1637177800000|2021-11-17 19:36:40|52.21|50.01|52.21|50.01|52.21|50.01|52.19|49.99|0
1637177820000|2021-11-17 19:37:00|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637177830000|2021-11-17 19:37:10|52.21|50.01|52.24|50.04|52.24|50.04|52.21|50.01|0
1637177860000|2021-11-17 19:37:40|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637177870000|2021-11-17 19:37:50|52.24|50.04|52.28|50.08|52.28|50.08|52.24|50.04|0
1637177880000|2021-11-17 19:38:00|52.24|50.04|52.21|50.01|52.24|50.04|52.21|50.01|0
1637177890000|2021-11-17 19:38:10|52.24|50.04|52.26|50.06|52.26|50.06|52.24|50.04|0
1637177900000|2021-11-17 19:38:20|52.24|50.04|52.24|50.04|52.28|50.08|52.24|50.04|0
1637177910000|2021-11-17 19:38:30|52.26|50.06|52.28|50.08|52.28|50.08|52.26|50.06|0
1637177920000|2021-11-17 19:38:40|52.24|50.04|52.28|50.08|52.28|50.08|52.24|50.04|0
1637177930000|2021-11-17 19:38:50|52.31|50.11|52.28|50.08|52.31|50.11|52.28|50.08|0
1637177950000|2021-11-17 19:39:10|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637177960000|2021-11-17 19:39:20|52.34|50.14|52.34|50.14|52.34|50.14|52.31|50.11|0
1637177970000|2021-11-17 19:39:30|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637177980000|2021-11-17 19:39:40|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1637177990000|2021-11-17 19:39:50|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637178000000|2021-11-17 19:40:00|52.28|50.08|52.31|50.11|52.31|50.11|52.28|50.08|0
1637178010000|2021-11-17 19:40:10|52.28|50.08|52.24|50.04|52.28|50.08|52.24|50.04|0
1637178020000|2021-11-17 19:40:20|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1637178030000|2021-11-17 19:40:30|52.17|49.97|52.24|50.04|52.24|50.04|52.17|49.97|0
1637178040000|2021-11-17 19:40:40|52.26|50.06|52.27|50.07|52.27|50.07|52.26|50.06|0
1637178050000|2021-11-17 19:40:50|52.23|50.03|52.21|50.01|52.23|50.03|52.21|50.01|0
1637178060000|2021-11-17 19:41:00|52.24|50.04|52.24|50.04|52.24|50.04|52.21|50.01|0
1637178070000|2021-11-17 19:41:10|52.21|50.01|52.24|50.04|52.24|50.04|52.21|50.01|0
1637178080000|2021-11-17 19:41:20|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1637178090000|2021-11-17 19:41:30|52.24|50.04|52.24|50.04|52.24|50.04|52.24|50.04|0
1637178110000|2021-11-17 19:41:50|52.21|50.01|52.24|50.04|52.24|50.04|52.21|50.01|0
1637178120000|2021-11-17 19:42:00|52.17|49.97|52.14|49.94|52.17|49.97|52.14|49.94|0
1637178130000|2021-11-17 19:42:10|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1637178150000|2021-11-17 19:42:30|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1637178160000|2021-11-17 19:42:40|52.06|49.86|52.14|49.94|52.14|49.94|52.06|49.86|0
1637178170000|2021-11-17 19:42:50|52.17|49.97|52.19|49.99|52.21|50.01|52.17|49.97|0
1637178180000|2021-11-17 19:43:00|52.21|50.01|52.17|49.97|52.21|50.01|52.14|49.94|0
1637178190000|2021-11-17 19:43:10|52.21|50.01|52.17|49.97|52.21|50.01|52.17|49.97|0
1637178200000|2021-11-17 19:43:20|52.14|49.94|52.16|49.96|52.17|49.97|52.14|49.94|0
1637178210000|2021-11-17 19:43:30|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1637178220000|2021-11-17 19:43:40|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1637178230000|2021-11-17 19:43:50|52.11|49.91|52.14|49.94|52.14|49.94|52.11|49.91|0
1637178240000|2021-11-17 19:44:00|52.16|49.96|52.17|49.97|52.17|49.97|52.16|49.96|0
1637178250000|2021-11-17 19:44:10|52.14|49.94|52.17|49.97|52.17|49.97|52.14|49.94|0
1637178260000|2021-11-17 19:44:20|52.21|50.01|52.17|49.97|52.21|50.01|52.17|49.97|0
1637178270000|2021-11-17 19:44:30|52.14|49.94|52.17|49.97|52.21|50.01|52.14|49.94|0
1637178280000|2021-11-17 19:44:40|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1637178290000|2021-11-17 19:44:50|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1637178300000|2021-11-17 19:45:00|52.14|49.94|52.12|49.92|52.14|49.94|52.12|49.92|0
1637178310000|2021-11-17 19:45:10|52.11|49.91|52.11|49.91|52.14|49.94|52.11|49.91|0
1637178360000|2021-11-17 19:46:00|52.07|49.87|52.04|49.84|52.07|49.87|52.04|49.84|0
1637178370000|2021-11-17 19:46:10|52.01|49.81|52.04|49.84|52.04|49.84|52.01|49.81|0
1637178380000|2021-11-17 19:46:20|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637178390000|2021-11-17 19:46:30|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637178400000|2021-11-17 19:46:40|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1637178420000|2021-11-17 19:47:00|51.92|49.72|51.94|49.74|51.94|49.74|51.92|49.72|0
1637178430000|2021-11-17 19:47:10|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637178450000|2021-11-17 19:47:30|51.94|49.74|51.91|49.71|51.94|49.74|51.91|49.71|0
1637178470000|2021-11-17 19:47:50|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637178480000|2021-11-17 19:48:00|51.91|49.71|51.87|49.67|51.91|49.71|51.87|49.67|0
1637178490000|2021-11-17 19:48:10|51.89|49.69|51.91|49.71|51.91|49.71|51.89|49.69|0
1637178500000|2021-11-17 19:48:20|51.87|49.67|51.91|49.71|51.91|49.71|51.87|49.67|0
1637178510000|2021-11-17 19:48:30|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637178520000|2021-11-17 19:48:40|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637178530000|2021-11-17 19:48:50|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1637178540000|2021-11-17 19:49:00|51.91|49.71|51.87|49.67|51.94|49.74|51.87|49.67|0
1637178550000|2021-11-17 19:49:10|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637178560000|2021-11-17 19:49:20|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637178570000|2021-11-17 19:49:30|51.84|49.64|51.87|49.67|51.87|49.67|51.84|49.64|0
1637178580000|2021-11-17 19:49:40|51.84|49.64|51.87|49.67|51.87|49.67|51.84|49.64|0
1637178590000|2021-11-17 19:49:50|51.84|49.64|51.84|49.64|51.84|49.64|51.84|49.64|0
1637178600000|2021-11-17 19:50:00|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637178610000|2021-11-17 19:50:10|51.84|49.64|51.8|49.6|51.84|49.64|51.8|49.6|0
1637178620000|2021-11-17 19:50:20|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1637178630000|2021-11-17 19:50:30|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637178640000|2021-11-17 19:50:40|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637178650000|2021-11-17 19:50:50|51.84|49.64|51.84|49.64|51.84|49.64|51.84|49.64|0
1637178660000|2021-11-17 19:51:00|51.87|49.67|51.87|49.67|51.87|49.67|51.84|49.64|0
1637178670000|2021-11-17 19:51:10|51.9|49.7|51.97|49.77|51.97|49.77|51.9|49.7|0
1637178680000|2021-11-17 19:51:20|51.94|49.74|51.92|49.72|51.94|49.74|51.92|49.72|0
1637178690000|2021-11-17 19:51:30|51.94|49.74|51.97|49.77|51.97|49.77|51.94|49.74|0
1637178700000|2021-11-17 19:51:40|51.99|49.79|51.97|49.77|51.99|49.79|51.97|49.77|0
1637178710000|2021-11-17 19:51:50|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1637178720000|2021-11-17 19:52:00|51.9|49.7|51.9|49.7|51.94|49.74|51.9|49.7|0
1637178730000|2021-11-17 19:52:10|51.94|49.74|51.97|49.77|51.97|49.77|51.94|49.74|0
1637178740000|2021-11-17 19:52:20|51.95|49.75|52|49.8|52|49.8|51.94|49.74|0
1637178760000|2021-11-17 19:52:40|52.04|49.84|52.04|49.84|52.04|49.84|52|49.8|0
1637178780000|2021-11-17 19:53:00|52.05|49.85|52|49.8|52.07|49.87|52|49.8|0
1637178800000|2021-11-17 19:53:20|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637178810000|2021-11-17 19:53:30|52|49.8|52|49.8|52.04|49.84|52|49.8|0
1637178820000|2021-11-17 19:53:40|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637178830000|2021-11-17 19:53:50|52|49.8|52|49.8|52|49.8|52|49.8|0
1637178840000|2021-11-17 19:54:00|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637178850000|2021-11-17 19:54:10|52.05|49.85|52.1|49.9|52.1|49.9|52.05|49.85|0
1637178870000|2021-11-17 19:54:30|52.07|49.87|52.07|49.87|52.07|49.87|52.04|49.84|0
1637178880000|2021-11-17 19:54:40|52.04|49.84|52.04|49.84|52.07|49.87|52.04|49.84|0
1637178900000|2021-11-17 19:55:00|52|49.8|52|49.8|52|49.8|52|49.8|0
1637178910000|2021-11-17 19:55:10|52.04|49.84|52.07|49.87|52.07|49.87|52.04|49.84|0
1637178920000|2021-11-17 19:55:20|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637178930000|2021-11-17 19:55:30|52.07|49.87|52.04|49.84|52.07|49.87|52.04|49.84|0
1637178940000|2021-11-17 19:55:40|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637178950000|2021-11-17 19:55:50|51.94|49.74|51.94|49.74|51.97|49.77|51.94|49.74|0
1637178960000|2021-11-17 19:56:00|51.95|49.75|52|49.8|52|49.8|51.94|49.74|0
1637178970000|2021-11-17 19:56:10|51.94|49.74|51.94|49.74|51.97|49.77|51.94|49.74|0
1637178980000|2021-11-17 19:56:20|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637178990000|2021-11-17 19:56:30|51.93|49.73|51.9|49.7|51.93|49.73|51.9|49.7|0
1637179000000|2021-11-17 19:56:40|51.87|49.67|51.9|49.7|51.9|49.7|51.87|49.67|0
1637179010000|2021-11-17 19:56:50|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637179020000|2021-11-17 19:57:00|51.9|49.7|51.9|49.7|51.9|49.7|51.87|49.67|0
1637179030000|2021-11-17 19:57:10|51.87|49.67|51.84|49.64|51.87|49.67|51.84|49.64|0
1637179040000|2021-11-17 19:57:20|51.83|49.63|51.9|49.7|51.9|49.7|51.83|49.63|0
1637179050000|2021-11-17 19:57:30|51.93|49.73|51.9|49.7|51.93|49.73|51.9|49.7|0
1637179060000|2021-11-17 19:57:40|51.87|49.67|51.87|49.67|51.87|49.67|51.83|49.63|0
1637179080000|2021-11-17 19:58:00|51.93|49.73|51.9|49.7|51.93|49.73|51.9|49.7|0
1637179090000|2021-11-17 19:58:10|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1637179110000|2021-11-17 19:58:30|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637179160000|2021-11-17 19:59:20|51.87|49.67|51.83|49.63|51.87|49.67|51.83|49.63|0
1637179170000|2021-11-17 19:59:30|51.8|49.6|51.83|49.63|51.83|49.63|51.8|49.6|0
1637179180000|2021-11-17 19:59:40|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1637179190000|2021-11-17 19:59:50|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637179200000|2021-11-17 20:00:00|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637179210000|2021-11-17 20:00:10|51.73|49.53|51.73|49.53|51.77|49.57|51.73|49.53|0
1637179220000|2021-11-17 20:00:20|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1637179230000|2021-11-17 20:00:30|51.77|49.57|51.83|49.63|51.83|49.63|51.77|49.57|0
1637179250000|2021-11-17 20:00:50|51.87|49.67|51.9|49.7|51.9|49.7|51.87|49.67|0
1637179260000|2021-11-17 20:01:00|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1637179270000|2021-11-17 20:01:10|51.97|49.77|51.93|49.73|52|49.8|51.93|49.73|0
1637179280000|2021-11-17 20:01:20|52|49.8|52|49.8|52|49.8|51.97|49.77|0
1637179290000|2021-11-17 20:01:30|52.03|49.83|52.05|49.85|52.05|49.85|52.03|49.83|0
1637179300000|2021-11-17 20:01:40|52.03|49.83|52.07|49.87|52.07|49.87|52.03|49.83|0
1637179310000|2021-11-17 20:01:50|52.03|49.83|52.07|49.87|52.07|49.87|52.03|49.83|0
1637179320000|2021-11-17 20:02:00|52.05|49.85|52.03|49.83|52.05|49.85|52.03|49.83|0
1637179330000|2021-11-17 20:02:10|52.07|49.87|52.07|49.87|52.07|49.87|52.03|49.83|0
1637179340000|2021-11-17 20:02:20|52.1|49.9|52.07|49.87|52.1|49.9|52.07|49.87|0
1637179350000|2021-11-17 20:02:30|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637179370000|2021-11-17 20:02:50|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1637179380000|2021-11-17 20:03:00|52.03|49.83|52|49.8|52.03|49.83|52|49.8|0
1637179390000|2021-11-17 20:03:10|52.03|49.83|52.1|49.9|52.1|49.9|52.03|49.83|0
1637179400000|2021-11-17 20:03:20|52.06|49.86|52.16|49.96|52.16|49.96|52.06|49.86|0
1637179410000|2021-11-17 20:03:30|52.13|49.93|52.13|49.93|52.13|49.93|52.1|49.9|0
1637179420000|2021-11-17 20:03:40|52.1|49.9|52.13|49.93|52.13|49.93|52.1|49.9|0
1637179430000|2021-11-17 20:03:50|52.16|49.96|52.2|50|52.2|50|52.16|49.96|0
1637179440000|2021-11-17 20:04:00|52.23|50.03|52.2|50|52.23|50.03|52.16|49.96|0
1637179450000|2021-11-17 20:04:10|52.23|50.03|52.16|49.96|52.23|50.03|52.16|49.96|0
1637179470000|2021-11-17 20:04:30|52.2|50|52.2|50|52.2|50|52.16|49.96|0
1637179480000|2021-11-17 20:04:40|52.16|49.96|52.23|50.03|52.23|50.03|52.16|49.96|0
1637179490000|2021-11-17 20:04:50|52.26|50.06|52.26|50.06|52.26|50.06|52.25|50.05|0
1637179500000|2021-11-17 20:05:00|52.28|50.08|52.23|50.03|52.28|50.08|52.23|50.03|0
1637179510000|2021-11-17 20:05:10|52.2|50|52.62|50.42|52.62|50.42|52.2|50|0
1637179520000|2021-11-17 20:05:20|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1637179530000|2021-11-17 20:05:30|52.69|50.49|52.66|50.46|52.69|50.49|52.66|50.46|0
1637179540000|2021-11-17 20:05:40|52.69|50.49|52.67|50.47|52.69|50.49|52.65|50.45|0
1637179550000|2021-11-17 20:05:50|52.65|50.45|52.69|50.49|52.69|50.49|52.65|50.45|0
1637179560000|2021-11-17 20:06:00|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1637179570000|2021-11-17 20:06:10|52.69|50.49|52.65|50.45|52.69|50.49|52.65|50.45|0
1637179580000|2021-11-17 20:06:20|52.69|50.49|52.69|50.49|52.69|50.49|52.65|50.45|0
1637179600000|2021-11-17 20:06:40|52.65|50.45|52.65|50.45|52.65|50.45|52.62|50.42|0
1637179610000|2021-11-17 20:06:50|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1637179620000|2021-11-17 20:07:00|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1637179630000|2021-11-17 20:07:10|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1637179640000|2021-11-17 20:07:20|52.59|50.39|52.55|50.35|52.59|50.39|52.55|50.35|0
1637179650000|2021-11-17 20:07:30|52.52|50.32|52.55|50.35|52.55|50.35|52.52|50.32|0
1637179660000|2021-11-17 20:07:40|52.52|50.32|52.55|50.35|52.55|50.35|52.52|50.32|0
1637179670000|2021-11-17 20:07:50|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1637179680000|2021-11-17 20:08:00|52.54|50.34|52.52|50.32|52.54|50.34|52.52|50.32|0
1637179690000|2021-11-17 20:08:10|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1637179700000|2021-11-17 20:08:20|52.45|50.25|52.49|50.29|52.49|50.29|52.45|50.25|0
1637179710000|2021-11-17 20:08:30|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637179720000|2021-11-17 20:08:40|52.49|50.29|52.52|50.32|52.52|50.32|52.49|50.29|0
1637179730000|2021-11-17 20:08:50|52.55|50.35|52.54|50.34|52.55|50.35|52.54|50.34|0
1637179740000|2021-11-17 20:09:00|52.55|50.35|52.52|50.32|52.55|50.35|52.52|50.32|0
1637179750000|2021-11-17 20:09:10|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1637179760000|2021-11-17 20:09:20|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1637179770000|2021-11-17 20:09:30|52.55|50.35|52.59|50.39|52.59|50.39|52.55|50.35|0
1637179780000|2021-11-17 20:09:40|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1637179790000|2021-11-17 20:09:50|52.55|50.35|52.52|50.32|52.55|50.35|52.5|50.3|0
1637179800000|2021-11-17 20:10:00|52.54|50.34|52.54|50.34|52.54|50.34|52.52|50.32|0
1637179810000|2021-11-17 20:10:10|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1637179820000|2021-11-17 20:10:20|52.59|50.39|52.52|50.32|52.59|50.39|52.52|50.32|0
1637179830000|2021-11-17 20:10:30|52.5|50.3|52.45|50.25|52.5|50.3|52.45|50.25|0
1637179850000|2021-11-17 20:10:50|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1637179860000|2021-11-17 20:11:00|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1637179870000|2021-11-17 20:11:10|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637179880000|2021-11-17 20:11:20|52.52|50.32|52.48|50.28|52.52|50.32|52.48|50.28|0
1637179890000|2021-11-17 20:11:30|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1637179900000|2021-11-17 20:11:40|52.48|50.28|52.45|50.25|52.48|50.28|52.45|50.25|0
1637179910000|2021-11-17 20:11:50|52.42|50.22|52.45|50.25|52.45|50.25|52.42|50.22|0
1637179920000|2021-11-17 20:12:00|52.42|50.22|52.48|50.28|52.48|50.28|52.42|50.22|0
1637179930000|2021-11-17 20:12:10|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637179950000|2021-11-17 20:12:30|52.52|50.32|52.55|50.35|52.55|50.35|52.52|50.32|0
1637179960000|2021-11-17 20:12:40|52.58|50.38|52.55|50.35|52.58|50.38|52.55|50.35|0
1637179970000|2021-11-17 20:12:50|52.52|50.32|52.55|50.35|52.55|50.35|52.52|50.32|0
1637179980000|2021-11-17 20:13:00|52.45|50.25|52.45|50.25|52.48|50.28|52.45|50.25|0
1637180000000|2021-11-17 20:13:20|52.52|50.32|52.48|50.28|52.52|50.32|52.48|50.28|0
1637180010000|2021-11-17 20:13:30|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1637180020000|2021-11-17 20:13:40|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637180030000|2021-11-17 20:13:50|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637180040000|2021-11-17 20:14:00|52.48|50.28|52.45|50.25|52.48|50.28|52.45|50.25|0
1637180050000|2021-11-17 20:14:10|52.42|50.22|52.42|50.22|52.45|50.25|52.42|50.22|0
1637180060000|2021-11-17 20:14:20|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637180070000|2021-11-17 20:14:30|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637180090000|2021-11-17 20:14:50|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637180100000|2021-11-17 20:15:00|52.38|50.18|52.42|50.22|52.42|50.22|52.38|50.18|0
1637180110000|2021-11-17 20:15:10|52.38|50.18|52.38|50.18|52.38|50.18|52.35|50.15|0
1637180120000|2021-11-17 20:15:20|52.35|50.15|52.37|50.17|52.37|50.17|52.35|50.15|0
1637180130000|2021-11-17 20:15:30|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1637180140000|2021-11-17 20:15:40|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637180150000|2021-11-17 20:15:50|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637180160000|2021-11-17 20:16:00|52.23|50.03|52.22|50.02|52.23|50.03|52.22|50.02|0
1637180170000|2021-11-17 20:16:10|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637180180000|2021-11-17 20:16:20|52.15|49.95|52.15|49.95|52.18|49.98|52.15|49.95|0
1637180190000|2021-11-17 20:16:30|52.12|49.92|52.12|49.92|52.15|49.95|52.12|49.92|0
1637180200000|2021-11-17 20:16:40|52.17|49.97|52.15|49.95|52.17|49.97|52.15|49.95|0
1637180210000|2021-11-17 20:16:50|52.12|49.92|52.12|49.92|52.13|49.93|52.12|49.92|0
1637180220000|2021-11-17 20:17:00|52.1|49.9|52.05|49.85|52.1|49.9|52.05|49.85|0
1637180240000|2021-11-17 20:17:20|52.02|49.82|51.98|49.78|52.02|49.82|51.98|49.78|0
1637180250000|2021-11-17 20:17:30|51.95|49.75|51.95|49.75|51.95|49.75|51.92|49.72|0
1637180270000|2021-11-17 20:17:50|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1637180280000|2021-11-17 20:18:00|51.95|49.75|51.95|49.75|51.95|49.75|51.92|49.72|0
1637180290000|2021-11-17 20:18:10|51.92|49.72|51.95|49.75|51.95|49.75|51.92|49.72|0
1637180300000|2021-11-17 20:18:20|52.02|49.82|51.98|49.78|52.02|49.82|51.98|49.78|0
1637180310000|2021-11-17 20:18:30|52.02|49.82|52.02|49.82|52.05|49.85|52.02|49.82|0
1637180320000|2021-11-17 20:18:40|52.08|49.88|52.05|49.85|52.08|49.88|52.05|49.85|0
1637180330000|2021-11-17 20:18:50|52.08|49.88|52.11|49.91|52.11|49.91|52.08|49.88|0
1637180340000|2021-11-17 20:19:00|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1637180350000|2021-11-17 20:19:10|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1637180360000|2021-11-17 20:19:20|52.25|50.05|52.28|50.08|52.31|50.11|52.25|50.05|0
1637180370000|2021-11-17 20:19:30|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1637180380000|2021-11-17 20:19:40|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637180390000|2021-11-17 20:19:50|52.35|50.15|52.31|50.11|52.35|50.15|52.31|50.11|0
1637180400000|2021-11-17 20:20:00|52.3|50.1|52.3|50.1|52.3|50.1|52.25|50.05|0
1637180410000|2021-11-17 20:20:10|52.25|50.05|52.18|49.98|52.25|50.05|52.18|49.98|0
1637180420000|2021-11-17 20:20:20|52.16|49.96|52.15|49.95|52.16|49.96|52.15|49.95|0
1637180430000|2021-11-17 20:20:30|52.44|50.24|52.44|50.24|52.44|50.24|52.42|50.22|0
1637180440000|2021-11-17 20:20:40|52.4|50.2|52.37|50.17|52.4|50.2|52.37|50.17|0
1637180450000|2021-11-17 20:20:50|52.4|50.2|52.37|50.17|52.4|50.2|52.37|50.17|0
1637180460000|2021-11-17 20:21:00|52.4|50.2|52.44|50.24|52.44|50.24|52.37|50.17|0
1637180470000|2021-11-17 20:21:10|52.4|50.2|52.4|50.2|52.4|50.2|52.37|50.17|0
1637180480000|2021-11-17 20:21:20|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637180490000|2021-11-17 20:21:30|52.47|50.27|52.4|50.2|52.47|50.27|52.4|50.2|0
1637180500000|2021-11-17 20:21:40|52.44|50.24|52.45|50.25|52.45|50.25|52.44|50.24|0
1637180510000|2021-11-17 20:21:50|52.47|50.27|52.44|50.24|52.47|50.27|52.44|50.24|0
1637180520000|2021-11-17 20:22:00|52.45|50.25|52.44|50.24|52.47|50.27|52.44|50.24|0
1637180530000|2021-11-17 20:22:10|52.47|50.27|52.44|50.24|52.47|50.27|52.44|50.24|0
1637180540000|2021-11-17 20:22:20|52.4|50.2|52.37|50.17|52.4|50.2|52.37|50.17|0
1637180560000|2021-11-17 20:22:40|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637180570000|2021-11-17 20:22:50|52.44|50.24|52.4|50.2|52.44|50.24|52.4|50.2|0
1637180580000|2021-11-17 20:23:00|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1637180590000|2021-11-17 20:23:10|52.39|50.19|52.4|50.2|52.4|50.2|52.39|50.19|0
1637180620000|2021-11-17 20:23:40|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1637180630000|2021-11-17 20:23:50|52.34|50.14|52.34|50.14|52.37|50.17|52.34|50.14|0
1637180640000|2021-11-17 20:24:00|52.37|50.17|52.34|50.14|52.37|50.17|52.34|50.14|0
1637180650000|2021-11-17 20:24:10|52.37|50.17|52.34|50.14|52.4|50.2|52.34|50.14|0
1637180660000|2021-11-17 20:24:20|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1637180670000|2021-11-17 20:24:30|52.39|50.19|52.4|50.2|52.4|50.2|52.37|50.17|0
1637180680000|2021-11-17 20:24:40|52.37|50.17|52.34|50.14|52.37|50.17|52.34|50.14|0
1637180690000|2021-11-17 20:24:50|52.3|50.1|52.34|50.14|52.34|50.14|52.3|50.1|0
1637180700000|2021-11-17 20:25:00|52.3|50.1|52.27|50.07|52.3|50.1|52.27|50.07|0
1637180710000|2021-11-17 20:25:10|52.3|50.1|52.27|50.07|52.3|50.1|52.27|50.07|0
1637180720000|2021-11-17 20:25:20|52.3|50.1|52.23|50.03|52.3|50.1|52.23|50.03|0
1637180740000|2021-11-17 20:25:40|52.25|50.05|52.27|50.07|52.27|50.07|52.23|50.03|0
1637180750000|2021-11-17 20:25:50|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1637180760000|2021-11-17 20:26:00|52.33|50.13|52.3|50.1|52.33|50.13|52.3|50.1|0
1637180770000|2021-11-17 20:26:10|52.27|50.07|52.3|50.1|52.33|50.13|52.27|50.07|0
1637180780000|2021-11-17 20:26:20|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1637180790000|2021-11-17 20:26:30|52.3|50.1|52.33|50.13|52.33|50.13|52.3|50.1|0
1637180800000|2021-11-17 20:26:40|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1637180810000|2021-11-17 20:26:50|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1637180820000|2021-11-17 20:27:00|52.35|50.15|52.33|50.13|52.37|50.17|52.33|50.13|0
1637180830000|2021-11-17 20:27:10|52.37|50.17|52.33|50.13|52.37|50.17|52.33|50.13|0
1637180840000|2021-11-17 20:27:20|52.35|50.15|52.37|50.17|52.37|50.17|52.33|50.13|0
1637180850000|2021-11-17 20:27:30|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637180870000|2021-11-17 20:27:50|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1637180880000|2021-11-17 20:28:00|52.35|50.15|52.4|50.2|52.4|50.2|52.35|50.15|0
1637180890000|2021-11-17 20:28:10|52.37|50.17|52.33|50.13|52.37|50.17|52.33|50.13|0
1637180900000|2021-11-17 20:28:20|52.4|50.2|52.43|50.23|52.43|50.23|52.4|50.2|0
1637180910000|2021-11-17 20:28:30|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1637180920000|2021-11-17 20:28:40|52.43|50.23|52.43|50.23|52.45|50.25|52.43|50.23|0
1637180930000|2021-11-17 20:28:50|52.4|50.2|52.4|50.2|52.42|50.22|52.4|50.2|0
1637180940000|2021-11-17 20:29:00|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1637180950000|2021-11-17 20:29:10|52.33|50.13|52.37|50.17|52.37|50.17|52.33|50.13|0
1637180960000|2021-11-17 20:29:20|52.33|50.13|52.37|50.17|52.37|50.17|52.33|50.13|0
1637180970000|2021-11-17 20:29:30|52.33|50.13|52.37|50.17|52.37|50.17|52.33|50.13|0
1637180980000|2021-11-17 20:29:40|52.4|50.2|52.47|50.27|52.47|50.27|52.4|50.2|0
1637180990000|2021-11-17 20:29:50|52.5|50.3|52.5|50.3|52.53|50.33|52.5|50.3|0
1637181000000|2021-11-17 20:30:00|52.47|50.27|52.43|50.23|52.47|50.27|52.43|50.23|0
1637181010000|2021-11-17 20:30:10|52.4|50.2|52.47|50.27|52.47|50.27|52.4|50.2|0
1637181020000|2021-11-17 20:30:20|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637181030000|2021-11-17 20:30:30|52.47|50.27|52.57|50.37|52.57|50.37|52.47|50.27|0
1637181040000|2021-11-17 20:30:40|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1637181060000|2021-11-17 20:31:00|52.53|50.33|52.6|50.4|52.6|50.4|52.53|50.33|0
1637181070000|2021-11-17 20:31:10|52.63|50.43|52.6|50.4|52.63|50.43|52.53|50.33|0
1637181080000|2021-11-17 20:31:20|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1637181090000|2021-11-17 20:31:30|52.57|50.37|52.55|50.35|52.6|50.4|52.55|50.35|0
1637181100000|2021-11-17 20:31:40|52.53|50.33|52.63|50.43|52.63|50.43|52.53|50.33|0
1637181110000|2021-11-17 20:31:50|52.6|50.4|52.6|50.4|52.63|50.43|52.6|50.4|0
1637181120000|2021-11-17 20:32:00|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1637181130000|2021-11-17 20:32:10|52.57|50.37|52.6|50.4|52.6|50.4|52.57|50.37|0
1637181140000|2021-11-17 20:32:20|52.53|50.33|52.57|50.37|52.57|50.37|52.53|50.33|0
1637181150000|2021-11-17 20:32:30|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1637181160000|2021-11-17 20:32:40|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1637181170000|2021-11-17 20:32:50|52.6|50.4|52.5|50.3|52.6|50.4|52.5|50.3|0
1637181180000|2021-11-17 20:33:00|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1637181190000|2021-11-17 20:33:10|52.43|50.23|52.46|50.26|52.46|50.26|52.43|50.23|0
1637181200000|2021-11-17 20:33:20|52.5|50.3|52.46|50.26|52.5|50.3|52.46|50.26|0
1637181210000|2021-11-17 20:33:30|52.5|50.3|52.46|50.26|52.5|50.3|52.46|50.26|0
1637181220000|2021-11-17 20:33:40|52.43|50.23|52.36|50.16|52.43|50.23|52.36|50.16|0
1637181230000|2021-11-17 20:33:50|52.4|50.2|52.43|50.23|52.43|50.23|52.4|50.2|0
1637181240000|2021-11-17 20:34:00|52.46|50.26|52.48|50.28|52.48|50.28|52.46|50.26|0
1637181250000|2021-11-17 20:34:10|52.5|50.3|52.43|50.23|52.53|50.33|52.43|50.23|0
1637181260000|2021-11-17 20:34:20|52.46|50.26|52.4|50.2|52.46|50.26|52.4|50.2|0
1637181270000|2021-11-17 20:34:30|52.43|50.23|52.43|50.23|52.43|50.23|52.4|50.2|0
1637181280000|2021-11-17 20:34:40|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637181290000|2021-11-17 20:34:50|52.43|50.23|52.4|50.2|52.43|50.23|52.4|50.2|0
1637181300000|2021-11-17 20:35:00|52.36|50.16|52.4|50.2|52.4|50.2|52.33|50.13|0
1637181310000|2021-11-17 20:35:10|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637181330000|2021-11-17 20:35:30|52.46|50.26|52.46|50.26|52.46|50.26|52.43|50.23|0
1637181340000|2021-11-17 20:35:40|52.45|50.25|52.36|50.16|52.45|50.25|52.33|50.13|0
1637181350000|2021-11-17 20:35:50|52.33|50.13|52.35|50.15|52.36|50.16|52.33|50.13|0
1637181360000|2021-11-17 20:36:00|52.33|50.13|52.3|50.1|52.33|50.13|52.3|50.1|0
1637181370000|2021-11-17 20:36:10|52.26|50.06|52.28|50.08|52.28|50.08|52.26|50.06|0
1637181380000|2021-11-17 20:36:20|52.26|50.06|52.3|50.1|52.3|50.1|52.26|50.06|0
1637181390000|2021-11-17 20:36:30|52.33|50.13|52.3|50.1|52.33|50.13|52.3|50.1|0
1637181400000|2021-11-17 20:36:40|52.26|50.06|52.3|50.1|52.3|50.1|52.26|50.06|0
1637181410000|2021-11-17 20:36:50|52.26|50.06|52.23|50.03|52.26|50.06|52.23|50.03|0
1637181420000|2021-11-17 20:37:00|52.26|50.06|52.26|50.06|52.3|50.1|52.26|50.06|0
1637181440000|2021-11-17 20:37:20|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1637181450000|2021-11-17 20:37:30|52.26|50.06|52.23|50.03|52.26|50.06|52.23|50.03|0
1637181460000|2021-11-17 20:37:40|52.26|50.06|52.3|50.1|52.3|50.1|52.26|50.06|0
1637181470000|2021-11-17 20:37:50|52.26|50.06|52.3|50.1|52.3|50.1|52.26|50.06|0
1637181480000|2021-11-17 20:38:00|52.26|50.06|52.28|50.08|52.28|50.08|52.26|50.06|0
1637181490000|2021-11-17 20:38:10|52.26|50.06|52.31|50.11|52.31|50.11|52.26|50.06|0
1637181500000|2021-11-17 20:38:20|52.3|50.1|52.33|50.13|52.33|50.13|52.3|50.1|0
1637181510000|2021-11-17 20:38:30|52.31|50.11|52.2|50|52.31|50.11|52.2|50|0
1637181520000|2021-11-17 20:38:40|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1637181530000|2021-11-17 20:38:50|52.2|50|52.16|49.96|52.2|50|52.16|49.96|0
1637181540000|2021-11-17 20:39:00|52.2|50|52.2|50|52.2|50|52.2|50|0
1637181550000|2021-11-17 20:39:10|52.16|49.96|52.2|50|52.2|50|52.16|49.96|0
1637181560000|2021-11-17 20:39:20|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1637181570000|2021-11-17 20:39:30|52.26|50.06|52.26|50.06|52.26|50.06|52.23|50.03|0
1637181580000|2021-11-17 20:39:40|52.3|50.1|52.26|50.06|52.3|50.1|52.26|50.06|0
1637181590000|2021-11-17 20:39:50|52.28|50.08|52.3|50.1|52.33|50.13|52.28|50.08|0
1637181600000|2021-11-17 20:40:00|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637181610000|2021-11-17 20:40:10|52.3|50.1|52.43|50.23|52.43|50.23|52.3|50.1|0
1637181620000|2021-11-17 20:40:20|52.41|50.21|52.39|50.19|52.41|50.21|52.39|50.19|0
1637181630000|2021-11-17 20:40:30|52.36|50.16|52.39|50.19|52.43|50.23|52.36|50.16|0
1637181640000|2021-11-17 20:40:40|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637181660000|2021-11-17 20:41:00|52.43|50.23|52.39|50.19|52.43|50.23|52.36|50.16|0
1637181670000|2021-11-17 20:41:10|52.43|50.23|52.49|50.29|52.49|50.29|52.43|50.23|0
1637181680000|2021-11-17 20:41:20|52.51|50.31|52.53|50.33|52.53|50.33|52.51|50.31|0
1637181690000|2021-11-17 20:41:30|52.49|50.29|52.46|50.26|52.49|50.29|52.46|50.26|0
1637181700000|2021-11-17 20:41:40|52.49|50.29|52.53|50.33|52.53|50.33|52.49|50.29|0
1637181720000|2021-11-17 20:42:00|52.49|50.29|52.46|50.26|52.49|50.29|52.46|50.26|0
1637181730000|2021-11-17 20:42:10|52.49|50.29|52.43|50.23|52.49|50.29|52.43|50.23|0
1637181740000|2021-11-17 20:42:20|52.39|50.19|52.36|50.16|52.39|50.19|52.36|50.16|0
1637181750000|2021-11-17 20:42:30|52.33|50.13|52.33|50.13|52.39|50.19|52.33|50.13|0
1637181760000|2021-11-17 20:42:40|52.36|50.16|52.36|50.16|52.36|50.16|52.33|50.13|0
1637181770000|2021-11-17 20:42:50|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637181780000|2021-11-17 20:43:00|52.36|50.16|52.36|50.16|52.36|50.16|52.33|50.13|0
1637181790000|2021-11-17 20:43:10|52.33|50.13|52.29|50.09|52.33|50.13|52.29|50.09|0
1637181800000|2021-11-17 20:43:20|52.33|50.13|52.36|50.16|52.36|50.16|52.29|50.09|0
1637181810000|2021-11-17 20:43:30|52.34|50.14|52.29|50.09|52.34|50.14|52.29|50.09|0
1637181820000|2021-11-17 20:43:40|52.26|50.06|52.23|50.03|52.26|50.06|52.23|50.03|0
1637181830000|2021-11-17 20:43:50|52.24|50.04|52.29|50.09|52.29|50.09|52.23|50.03|0
1637181840000|2021-11-17 20:44:00|52.26|50.06|52.23|50.03|52.26|50.06|52.23|50.03|0
1637181850000|2021-11-17 20:44:10|52.21|50.01|52.29|50.09|52.29|50.09|52.21|50.01|0
1637181860000|2021-11-17 20:44:20|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1637181870000|2021-11-17 20:44:30|52.29|50.09|52.33|50.13|52.33|50.13|52.29|50.09|0
1637181880000|2021-11-17 20:44:40|52.29|50.09|52.29|50.09|52.29|50.09|52.26|50.06|0
1637181890000|2021-11-17 20:44:50|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1637181900000|2021-11-17 20:45:00|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637181910000|2021-11-17 20:45:10|52.26|50.06|52.26|50.06|52.26|50.06|52.23|50.03|0
1637181920000|2021-11-17 20:45:20|52.23|50.03|52.19|49.99|52.23|50.03|52.19|49.99|0
1637181930000|2021-11-17 20:45:30|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1637181940000|2021-11-17 20:45:40|52.13|49.93|52.09|49.89|52.13|49.93|52.09|49.89|0
1637181960000|2021-11-17 20:46:00|52.13|49.93|52.09|49.89|52.13|49.93|52.09|49.89|0
1637181970000|2021-11-17 20:46:10|52.06|49.86|52.09|49.89|52.09|49.89|52.06|49.86|0
1637181980000|2021-11-17 20:46:20|52.06|49.86|52.09|49.89|52.09|49.89|52.06|49.86|0
1637181990000|2021-11-17 20:46:30|52.06|49.86|52.06|49.86|52.09|49.89|52.06|49.86|0
1637182000000|2021-11-17 20:46:40|52.09|49.89|52.06|49.86|52.09|49.89|52.06|49.86|0
1637182010000|2021-11-17 20:46:50|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1637182020000|2021-11-17 20:47:00|52.06|49.86|52.09|49.89|52.09|49.89|52.06|49.86|0
1637182030000|2021-11-17 20:47:10|52.13|49.93|52.16|49.96|52.16|49.96|52.13|49.93|0
1637182040000|2021-11-17 20:47:20|52.13|49.93|52.06|49.86|52.13|49.93|52.06|49.86|0
1637182050000|2021-11-17 20:47:30|52.03|49.83|52.06|49.86|52.06|49.86|52.03|49.83|0
1637182060000|2021-11-17 20:47:40|52.03|49.83|52.09|49.89|52.09|49.89|52.03|49.83|0
1637182070000|2021-11-17 20:47:50|52.13|49.93|52.13|49.93|52.16|49.96|52.13|49.93|0
1637182080000|2021-11-17 20:48:00|52.09|49.89|52.13|49.93|52.13|49.93|52.09|49.89|0
1637182090000|2021-11-17 20:48:10|52.09|49.89|52.09|49.89|52.11|49.91|52.09|49.89|0
1637182100000|2021-11-17 20:48:20|52.06|49.86|52.03|49.83|52.09|49.89|52.03|49.83|0
1637182110000|2021-11-17 20:48:30|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1637182120000|2021-11-17 20:48:40|52.03|49.83|52.06|49.86|52.06|49.86|52.03|49.83|0
1637182140000|2021-11-17 20:49:00|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637182150000|2021-11-17 20:49:10|51.99|49.79|52.06|49.86|52.06|49.86|51.99|49.79|0
1637182160000|2021-11-17 20:49:20|52.22|50.02|52.26|50.06|52.32|50.12|52.22|50.02|0
1637182170000|2021-11-17 20:49:30|52.32|50.12|52.42|50.22|52.42|50.22|52.32|50.12|0
1637182180000|2021-11-17 20:49:40|52.39|50.19|52.32|50.12|52.39|50.19|52.32|50.12|0
1637182190000|2021-11-17 20:49:50|52.29|50.09|52.29|50.09|52.29|50.09|52.26|50.06|0
1637182200000|2021-11-17 20:50:00|52.32|50.12|52.32|50.12|52.39|50.19|52.32|50.12|0
1637182210000|2021-11-17 20:50:10|52.22|50.02|52.42|50.22|52.42|50.22|52.22|50.02|0
1637182220000|2021-11-17 20:50:20|52.44|50.24|52.42|50.22|52.44|50.24|52.42|50.22|0
1637182230000|2021-11-17 20:50:30|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637182240000|2021-11-17 20:50:40|52.46|50.26|52.49|50.29|52.49|50.29|52.42|50.22|0
1637182250000|2021-11-17 20:50:50|52.46|50.26|52.39|50.19|52.46|50.26|52.39|50.19|0
1637182260000|2021-11-17 20:51:00|52.36|50.16|52.36|50.16|52.39|50.19|52.36|50.16|0
1637182270000|2021-11-17 20:51:10|52.39|50.19|52.32|50.12|52.39|50.19|52.32|50.12|0
1637182280000|2021-11-17 20:51:20|52.36|50.16|52.26|50.06|52.39|50.19|52.26|50.06|0
1637182290000|2021-11-17 20:51:30|52.22|50.02|52.32|50.12|52.32|50.12|52.22|50.02|0
1637182300000|2021-11-17 20:51:40|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1637182320000|2021-11-17 20:52:00|52.26|50.06|52.29|50.09|52.29|50.09|52.26|50.06|0
1637182330000|2021-11-17 20:52:10|52.26|50.06|52.32|50.12|52.32|50.12|52.26|50.06|0
1637182340000|2021-11-17 20:52:20|52.29|50.09|52.26|50.06|52.29|50.09|52.26|50.06|0
1637182350000|2021-11-17 20:52:30|52.27|50.07|52.29|50.09|52.29|50.09|52.27|50.07|0
1637182360000|2021-11-17 20:52:40|52.32|50.12|52.29|50.09|52.32|50.12|52.26|50.06|0
1637182370000|2021-11-17 20:52:50|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1637182380000|2021-11-17 20:53:00|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1637182390000|2021-11-17 20:53:10|52.31|50.11|52.32|50.12|52.32|50.12|52.29|50.09|0
1637182400000|2021-11-17 20:53:20|52.36|50.16|52.36|50.16|52.36|50.16|52.32|50.12|0
1637182410000|2021-11-17 20:53:30|52.37|50.17|52.36|50.16|52.39|50.19|52.36|50.16|0
1637182420000|2021-11-17 20:53:40|52.39|50.19|52.34|50.14|52.39|50.19|52.34|50.14|0
1637182430000|2021-11-17 20:53:50|52.32|50.12|52.42|50.22|52.42|50.22|52.32|50.12|0
1637182440000|2021-11-17 20:54:00|52.32|50.12|52.36|50.16|52.39|50.19|52.32|50.12|0
1637182450000|2021-11-17 20:54:10|52.32|50.12|52.32|50.12|52.32|50.12|52.29|50.09|0
1637182460000|2021-11-17 20:54:20|52.36|50.16|52.42|50.22|52.42|50.22|52.36|50.16|0
1637182470000|2021-11-17 20:54:30|52.39|50.19|52.42|50.22|52.42|50.22|52.39|50.19|0
1637182480000|2021-11-17 20:54:40|52.36|50.16|52.42|50.22|52.42|50.22|52.36|50.16|0
1637182490000|2021-11-17 20:54:50|52.39|50.19|52.56|50.36|52.56|50.36|52.39|50.19|0
1637182500000|2021-11-17 20:55:00|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1637182510000|2021-11-17 20:55:10|52.66|50.46|52.62|50.42|52.66|50.46|52.62|50.42|0
1637182520000|2021-11-17 20:55:20|52.52|50.32|52.56|50.36|52.56|50.36|52.52|50.32|0
1637182530000|2021-11-17 20:55:30|52.62|50.42|52.66|50.46|52.66|50.46|52.62|50.42|0
1637182540000|2021-11-17 20:55:40|52.69|50.49|52.66|50.46|52.69|50.49|52.66|50.46|0
1637182550000|2021-11-17 20:55:50|52.69|50.49|52.62|50.42|52.69|50.49|52.62|50.42|0
1637182560000|2021-11-17 20:56:00|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1637182570000|2021-11-17 20:56:10|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1637182580000|2021-11-17 20:56:20|52.59|50.39|52.62|50.42|52.62|50.42|52.59|50.39|0
1637182590000|2021-11-17 20:56:30|52.66|50.46|52.59|50.39|52.66|50.46|52.59|50.39|0
1637182600000|2021-11-17 20:56:40|52.66|50.46|52.62|50.42|52.66|50.46|52.62|50.42|0
1637182610000|2021-11-17 20:56:50|52.66|50.46|52.65|50.45|52.66|50.46|52.62|50.42|0
1637182620000|2021-11-17 20:57:00|52.62|50.42|52.65|50.45|52.65|50.45|52.62|50.42|0
1637182630000|2021-11-17 20:57:10|52.62|50.42|52.65|50.45|52.65|50.45|52.62|50.42|0
1637182640000|2021-11-17 20:57:20|52.62|50.42|52.69|50.49|52.69|50.49|52.62|50.42|0
1637182650000|2021-11-17 20:57:30|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1637182660000|2021-11-17 20:57:40|52.69|50.49|52.69|50.49|52.69|50.49|52.65|50.45|0
1637182670000|2021-11-17 20:57:50|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1637182680000|2021-11-17 20:58:00|52.72|50.52|52.76|50.56|52.76|50.56|52.72|50.52|0
1637182690000|2021-11-17 20:58:10|52.79|50.59|52.82|50.62|52.82|50.62|52.79|50.59|0
1637182700000|2021-11-17 20:58:20|52.79|50.59|52.79|50.59|52.82|50.62|52.79|50.59|0
1637182710000|2021-11-17 20:58:30|52.82|50.62|52.82|50.62|52.82|50.62|52.79|50.59|0
1637182720000|2021-11-17 20:58:40|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637182730000|2021-11-17 20:58:50|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1637182740000|2021-11-17 20:59:00|52.82|50.62|52.89|50.69|52.92|50.72|52.82|50.62|0
1637182750000|2021-11-17 20:59:10|52.86|50.66|52.96|50.76|52.96|50.76|52.86|50.66|0
1637182760000|2021-11-17 20:59:20|52.86|50.66|52.96|50.76|52.96|50.76|52.86|50.66|0
1637182770000|2021-11-17 20:59:30|52.89|50.69|52.89|50.69|52.89|50.69|52.86|50.66|0
1637182780000|2021-11-17 20:59:40|52.86|50.66|52.89|50.69|52.89|50.69|52.82|50.62|0
1637182790000|2021-11-17 20:59:50|52.86|50.66|52.82|50.62|52.89|50.69|52.82|50.62|0
1637182800000|2021-11-17 21:00:00|52.75|50.55|52.79|50.59|52.79|50.59|52.75|50.55|0
1637182810000|2021-11-17 21:00:10|52.85|50.65|52.79|50.59|52.85|50.65|52.79|50.59|0
1637182820000|2021-11-17 21:00:20|52.89|50.69|52.92|50.72|52.92|50.72|52.89|50.69|0
1637182830000|2021-11-17 21:00:30|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1637182840000|2021-11-17 21:00:40|52.92|50.72|52.96|50.76|52.96|50.76|52.92|50.72|0
1637182850000|2021-11-17 21:00:50|52.92|50.72|52.92|50.72|52.96|50.76|52.92|50.72|0
1637182860000|2021-11-17 21:01:00|52.96|50.76|52.92|50.72|52.96|50.76|52.92|50.72|0
1637182870000|2021-11-17 21:01:10|52.96|50.76|52.89|50.69|52.96|50.76|52.89|50.69|0
1637182880000|2021-11-17 21:01:20|52.92|50.72|52.89|50.69|52.92|50.72|52.89|50.69|0
1637182890000|2021-11-17 21:01:30|52.92|50.72|52.89|50.69|52.92|50.72|52.89|50.69|0
1637182900000|2021-11-17 21:01:40|52.85|50.65|52.89|50.69|52.89|50.69|52.85|50.65|0
1637182910000|2021-11-17 21:01:50|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1637182920000|2021-11-17 21:02:00|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1637182930000|2021-11-17 21:02:10|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1637182940000|2021-11-17 21:02:20|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1637182950000|2021-11-17 21:02:30|52.92|50.72|52.95|50.75|52.95|50.75|52.92|50.72|0
1637182960000|2021-11-17 21:02:40|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1637182970000|2021-11-17 21:02:50|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1637183040000|2021-11-17 21:04:00|53.02|50.82|53.06|50.86|53.06|50.86|53.02|50.82|0
1637183050000|2021-11-17 21:04:10|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1637183060000|2021-11-17 21:04:20|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637183070000|2021-11-17 21:04:30|52.95|50.75|52.99|50.79|52.99|50.79|52.95|50.75|0
1637183100000|2021-11-17 21:05:00|52.95|50.75|52.97|50.77|52.97|50.77|52.95|50.75|0
1637183110000|2021-11-17 21:05:10|52.92|50.72|52.99|50.79|52.99|50.79|52.92|50.72|0
1637183120000|2021-11-17 21:05:20|52.95|50.75|52.99|50.79|52.99|50.79|52.95|50.75|0
1637183150000|2021-11-17 21:05:50|53|50.8|52.99|50.79|53|50.8|52.99|50.79|0
1637183190000|2021-11-17 21:06:30|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637183200000|2021-11-17 21:06:40|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637183210000|2021-11-17 21:06:50|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1637183220000|2021-11-17 21:07:00|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1637183230000|2021-11-17 21:07:10|53.16|50.96|53.26|51.06|53.26|51.06|53.16|50.96|0
1637183240000|2021-11-17 21:07:20|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637183250000|2021-11-17 21:07:30|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637183260000|2021-11-17 21:07:40|53.26|51.06|53.27|51.07|53.27|51.07|53.26|51.06|0
1637183270000|2021-11-17 21:07:50|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637183280000|2021-11-17 21:08:00|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1637183290000|2021-11-17 21:08:10|53.29|51.09|53.32|51.12|53.32|51.12|53.29|51.09|0
1637183400000|2021-11-17 21:10:00|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637183410000|2021-11-17 21:10:10|53.22|51.02|53.22|51.02|53.26|51.06|53.22|51.02|0
1637183420000|2021-11-17 21:10:20|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637183430000|2021-11-17 21:10:30|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637183440000|2021-11-17 21:10:40|53.19|50.99|53.15|50.95|53.19|50.99|53.15|50.95|0
1637183450000|2021-11-17 21:10:50|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1637183460000|2021-11-17 21:11:00|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637183470000|2021-11-17 21:11:10|53.22|51.02|53.19|50.99|53.22|51.02|53.19|50.99|0
1637183480000|2021-11-17 21:11:20|53.17|50.97|53.19|50.99|53.19|50.99|53.17|50.97|0
1637183490000|2021-11-17 21:11:30|53.22|51.02|53.25|51.05|53.25|51.05|53.22|51.02|0
1637183500000|2021-11-17 21:11:40|53.22|51.02|53.19|50.99|53.22|51.02|53.19|50.99|0
1637183510000|2021-11-17 21:11:50|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637183530000|2021-11-17 21:12:10|53.19|50.99|53.15|50.95|53.19|50.99|53.15|50.95|0
1637183540000|2021-11-17 21:12:20|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1637183550000|2021-11-17 21:12:30|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1637183570000|2021-11-17 21:12:50|53.05|50.85|53.02|50.82|53.05|50.85|53.02|50.82|0
1637183580000|2021-11-17 21:13:00|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637183590000|2021-11-17 21:13:10|53.02|50.82|52.95|50.75|53.02|50.82|52.95|50.75|0
1637183600000|2021-11-17 21:13:20|52.97|50.77|52.92|50.72|52.97|50.77|52.92|50.72|0
1637183620000|2021-11-17 21:13:40|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637183630000|2021-11-17 21:13:50|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1637183640000|2021-11-17 21:14:00|52.95|50.75|52.92|50.72|52.95|50.75|52.92|50.72|0
1637183650000|2021-11-17 21:14:10|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1637183670000|2021-11-17 21:14:30|52.92|50.72|52.95|50.75|52.95|50.75|52.92|50.72|0
1637183680000|2021-11-17 21:14:40|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1637183690000|2021-11-17 21:14:50|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1637183730000|2021-11-17 21:15:30|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637183740000|2021-11-17 21:15:40|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1637183750000|2021-11-17 21:15:50|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637183770000|2021-11-17 21:16:10|53.3|50.7|53.28|50.68|53.3|50.7|53.28|50.68|0
1637183790000|2021-11-17 21:16:30|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637183800000|2021-11-17 21:16:40|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637183810000|2021-11-17 21:16:50|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637183820000|2021-11-17 21:17:00|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637183830000|2021-11-17 21:17:10|53.22|50.62|53.25|50.65|53.25|50.65|53.22|50.62|0
1637183840000|2021-11-17 21:17:20|53.22|50.62|53.25|50.65|53.25|50.65|53.22|50.62|0
1637183860000|2021-11-17 21:17:40|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637183890000|2021-11-17 21:18:10|53.23|50.63|53.25|50.65|53.25|50.65|53.23|50.63|0
1637183910000|2021-11-17 21:18:30|53.27|50.67|53.28|50.68|53.28|50.68|53.27|50.67|0
1637183920000|2021-11-17 21:18:40|53.25|50.65|53.21|50.61|53.25|50.65|53.21|50.61|0
1637183930000|2021-11-17 21:18:50|53.25|50.65|53.21|50.61|53.25|50.65|53.21|50.61|0
1637183960000|2021-11-17 21:19:20|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637184000000|2021-11-17 21:20:00|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637184010000|2021-11-17 21:20:10|53.18|50.58|53.15|50.55|53.18|50.58|53.15|50.55|0
1637184020000|2021-11-17 21:20:20|53.18|50.58|53.11|50.51|53.18|50.58|53.11|50.51|0
1637184030000|2021-11-17 21:20:30|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637184040000|2021-11-17 21:20:40|53.1|50.5|53.08|50.48|53.11|50.51|53.08|50.48|0
1637184050000|2021-11-17 21:20:50|53.11|50.51|53.08|50.48|53.11|50.51|53.08|50.48|0
1637184060000|2021-11-17 21:21:00|53.05|50.45|53.05|50.45|53.05|50.45|53.05|50.45|0
1637184070000|2021-11-17 21:21:10|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637184080000|2021-11-17 21:21:20|53.06|50.46|53.05|50.45|53.06|50.46|53.05|50.45|0
1637184090000|2021-11-17 21:21:30|53.08|50.48|53.11|50.51|53.11|50.51|53.08|50.48|0
1637184100000|2021-11-17 21:21:40|53.15|50.55|53.13|50.53|53.15|50.55|53.13|50.53|0
1637184110000|2021-11-17 21:21:50|53.15|50.55|53.18|50.58|53.18|50.58|53.15|50.55|0
1637184120000|2021-11-17 21:22:00|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637184130000|2021-11-17 21:22:10|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637184140000|2021-11-17 21:22:20|53.21|50.61|53.25|50.65|53.25|50.65|53.21|50.61|0
1637184150000|2021-11-17 21:22:30|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637184160000|2021-11-17 21:22:40|53.25|50.65|53.21|50.61|53.25|50.65|53.21|50.61|0
1637184170000|2021-11-17 21:22:50|53.25|50.65|53.25|50.65|53.25|50.65|53.21|50.61|0
1637184180000|2021-11-17 21:23:00|53.15|50.55|53.18|50.58|53.18|50.58|53.15|50.55|0
1637184210000|2021-11-17 21:23:30|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1637184220000|2021-11-17 21:23:40|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637184230000|2021-11-17 21:23:50|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637184240000|2021-11-17 21:24:00|53.16|50.56|53.15|50.55|53.18|50.58|53.15|50.55|0
1637184250000|2021-11-17 21:24:10|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637184270000|2021-11-17 21:24:30|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637184280000|2021-11-17 21:24:40|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637184290000|2021-11-17 21:24:50|53.2|50.6|53.21|50.61|53.21|50.61|53.2|50.6|0
1637184300000|2021-11-17 21:25:00|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637184310000|2021-11-17 21:25:10|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637184350000|2021-11-17 21:25:50|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637184360000|2021-11-17 21:26:00|53.14|50.54|53.18|50.58|53.18|50.58|53.14|50.54|0
1637184370000|2021-11-17 21:26:10|53.14|50.54|53.18|50.58|53.18|50.58|53.14|50.54|0
1637184380000|2021-11-17 21:26:20|53.14|50.54|53.18|50.58|53.18|50.58|53.14|50.54|0
1637184400000|2021-11-17 21:26:40|53.2|50.6|53.21|50.61|53.21|50.61|53.2|50.6|0
1637184410000|2021-11-17 21:26:50|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637184430000|2021-11-17 21:27:10|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637184450000|2021-11-17 21:27:30|53.18|50.58|53.21|50.61|53.21|50.61|53.18|50.58|0
1637184460000|2021-11-17 21:27:40|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637184490000|2021-11-17 21:28:10|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637184530000|2021-11-17 21:28:50|53.18|50.58|53.18|50.58|53.21|50.61|53.18|50.58|0
1637184540000|2021-11-17 21:29:00|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637184550000|2021-11-17 21:29:10|53.19|50.59|53.18|50.58|53.19|50.59|53.18|50.58|0
1637184560000|2021-11-17 21:29:20|53.19|50.59|53.18|50.58|53.19|50.59|53.18|50.58|0
1637184600000|2021-11-17 21:30:00|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637184610000|2021-11-17 21:30:10|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637184620000|2021-11-17 21:30:20|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637184640000|2021-11-17 21:30:40|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637184680000|2021-11-17 21:31:20|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637184720000|2021-11-17 21:32:00|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637184730000|2021-11-17 21:32:10|53.19|50.59|53.18|50.58|53.21|50.61|53.18|50.58|0
1637184740000|2021-11-17 21:32:20|53.19|50.59|53.21|50.61|53.21|50.61|53.19|50.59|0
1637184750000|2021-11-17 21:32:30|53.18|50.58|53.18|50.58|53.21|50.61|53.18|50.58|0
1637184760000|2021-11-17 21:32:40|53.21|50.61|53.17|50.57|53.21|50.61|53.17|50.57|0
1637184780000|2021-11-17 21:33:00|53.19|50.59|53.21|50.61|53.21|50.61|53.19|50.59|0
1637184800000|2021-11-17 21:33:20|53.17|50.57|53.16|50.56|53.17|50.57|53.16|50.56|0
1637184810000|2021-11-17 21:33:30|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637184820000|2021-11-17 21:33:40|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637184860000|2021-11-17 21:34:20|53.19|50.59|53.17|50.57|53.19|50.59|53.17|50.57|0
1637184870000|2021-11-17 21:34:30|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637184920000|2021-11-17 21:35:20|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637184950000|2021-11-17 21:35:50|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637184990000|2021-11-17 21:36:30|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637185020000|2021-11-17 21:37:00|53.21|50.61|53.17|50.57|53.21|50.61|53.17|50.57|0
1637185030000|2021-11-17 21:37:10|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637185050000|2021-11-17 21:37:30|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637185110000|2021-11-17 21:38:30|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637185120000|2021-11-17 21:38:40|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637185130000|2021-11-17 21:38:50|53.1|50.5|53.14|50.54|53.14|50.54|53.1|50.5|0
1637185180000|2021-11-17 21:39:40|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637185230000|2021-11-17 21:40:30|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637185250000|2021-11-17 21:40:50|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637185260000|2021-11-17 21:41:00|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637185340000|2021-11-17 21:42:20|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637185380000|2021-11-17 21:43:00|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637185410000|2021-11-17 21:43:30|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637185460000|2021-11-17 21:44:20|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637185480000|2021-11-17 21:44:40|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637185660000|2021-11-17 21:47:40|53.12|50.52|53.1|50.5|53.12|50.52|53.1|50.5|0
1637185740000|2021-11-17 21:49:00|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637185770000|2021-11-17 21:49:30|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637185810000|2021-11-17 21:50:10|53.39|50.79|53.43|50.83|53.43|50.83|53.39|50.79|0
1637185860000|2021-11-17 21:51:00|53.39|50.79|53.42|50.82|53.42|50.82|53.39|50.79|0
1637185920000|2021-11-17 21:52:00|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637185940000|2021-11-17 21:52:20|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637186100000|2021-11-17 21:55:00|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637186110000|2021-11-17 21:55:10|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637186230000|2021-11-17 21:57:10|53.39|50.79|53.42|50.82|53.42|50.82|53.39|50.79|0
1637186370000|2021-11-17 21:59:30|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637186390000|2021-11-17 21:59:50|53.4|50.8|53.38|50.78|53.4|50.8|53.37|50.77|0
1637186400000|2021-11-17 22:00:00|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637186710000|2021-11-17 22:05:10|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637186730000|2021-11-17 22:05:30|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637186960000|2021-11-17 22:09:20|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637186970000|2021-11-17 22:09:30|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637187020000|2021-11-17 22:10:20|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637187040000|2021-11-17 22:10:40|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637187170000|2021-11-17 22:12:50|53.38|50.78|53.36|50.76|53.38|50.78|53.36|50.76|0
1637187180000|2021-11-17 22:13:00|53.41|50.81|53.4|50.8|53.41|50.81|53.4|50.8|0
1637187420000|2021-11-17 22:17:00|53.38|50.78|53.39|50.79|53.39|50.79|53.38|50.78|0
1637187480000|2021-11-17 22:18:00|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637187500000|2021-11-17 22:18:20|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637187530000|2021-11-17 22:18:50|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637187550000|2021-11-17 22:19:10|53.4|50.8|53.38|50.78|53.4|50.8|53.38|50.78|0
1637187560000|2021-11-17 22:19:20|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637187570000|2021-11-17 22:19:30|53.38|50.78|53.4|50.8|53.4|50.8|53.38|50.78|0
1637187720000|2021-11-17 22:22:00|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637187800000|2021-11-17 22:23:20|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637187820000|2021-11-17 22:23:40|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637187940000|2021-11-17 22:25:40|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637188060000|2021-11-17 22:27:40|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1637188080000|2021-11-17 22:28:00|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637188120000|2021-11-17 22:28:40|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637188130000|2021-11-17 22:28:50|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637188220000|2021-11-17 22:30:20|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637188370000|2021-11-17 22:32:50|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637189110000|2021-11-17 22:45:10|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637189140000|2021-11-17 22:45:40|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637189180000|2021-11-17 22:46:20|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637189190000|2021-11-17 22:46:30|53.41|50.81|53.43|50.83|53.43|50.83|53.41|50.81|0
1637189200000|2021-11-17 22:46:40|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1637189220000|2021-11-17 22:47:00|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637189230000|2021-11-17 22:47:10|53.44|50.84|53.41|50.81|53.44|50.84|53.41|50.81|0
1637189240000|2021-11-17 22:47:20|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637189530000|2021-11-17 22:52:10|53.41|50.81|53.42|50.82|53.42|50.82|53.41|50.81|0
1637189560000|2021-11-17 22:52:40|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637189570000|2021-11-17 22:52:50|53.42|50.82|53.41|50.81|53.42|50.82|53.41|50.81|0
1637189590000|2021-11-17 22:53:10|53.4|50.8|53.39|50.79|53.4|50.8|53.39|50.79|0
1637189600000|2021-11-17 22:53:20|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637189640000|2021-11-17 22:54:00|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637189770000|2021-11-17 22:56:10|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637189850000|2021-11-17 22:57:30|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637189990000|2021-11-17 22:59:50|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1637190000000|2021-11-17 23:00:00|53.34|50.74|53.24|50.64|53.34|50.74|53.24|50.64|0
1637190010000|2021-11-17 23:00:10|53.26|50.66|53.23|50.63|53.26|50.66|53.23|50.63|0
1637190020000|2021-11-17 23:00:20|53.21|50.61|53.19|50.59|53.21|50.61|53.19|50.59|0
1637190040000|2021-11-17 23:00:40|53.23|50.63|53.23|50.63|53.26|50.66|53.23|50.63|0
1637190080000|2021-11-17 23:01:20|53.26|50.66|53.29|50.69|53.29|50.69|53.26|50.66|0
1637190090000|2021-11-17 23:01:30|53.26|50.66|53.28|50.68|53.28|50.68|53.26|50.66|0
1637190100000|2021-11-17 23:01:40|53.29|50.69|53.26|50.66|53.29|50.69|53.26|50.66|0
1637190110000|2021-11-17 23:01:50|53.24|50.64|53.26|50.66|53.26|50.66|53.24|50.64|0
1637190120000|2021-11-17 23:02:00|53.24|50.64|53.26|50.66|53.26|50.66|53.24|50.64|0
1637190140000|2021-11-17 23:02:20|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637190150000|2021-11-17 23:02:30|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637190160000|2021-11-17 23:02:40|53.28|50.68|53.26|50.66|53.28|50.68|53.26|50.66|0
1637190170000|2021-11-17 23:02:50|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637190200000|2021-11-17 23:03:20|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637190210000|2021-11-17 23:03:30|53.22|50.62|53.22|50.62|53.22|50.62|53.21|50.61|0
1637190220000|2021-11-17 23:03:40|53.21|50.61|53.19|50.59|53.21|50.61|53.19|50.59|0
1637190230000|2021-11-17 23:03:50|53.17|50.57|53.16|50.56|53.17|50.57|53.16|50.56|0
1637190250000|2021-11-17 23:04:10|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637190290000|2021-11-17 23:04:50|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1637190420000|2021-11-17 23:07:00|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637190430000|2021-11-17 23:07:10|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1637190440000|2021-11-17 23:07:20|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637190450000|2021-11-17 23:07:30|53.19|50.59|53.17|50.57|53.19|50.59|53.17|50.57|0
1637190460000|2021-11-17 23:07:40|53.19|50.59|53.16|50.56|53.19|50.59|53.16|50.56|0
1637190470000|2021-11-17 23:07:50|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637190480000|2021-11-17 23:08:00|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637190490000|2021-11-17 23:08:10|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637190530000|2021-11-17 23:08:50|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637190540000|2021-11-17 23:09:00|53.19|50.59|53.22|50.62|53.22|50.62|53.19|50.59|0
1637190570000|2021-11-17 23:09:30|53.26|50.66|53.29|50.69|53.29|50.69|53.26|50.66|0
1637190600000|2021-11-17 23:10:00|53.24|50.64|53.29|50.69|53.29|50.69|53.24|50.64|0
1637190610000|2021-11-17 23:10:10|53.32|50.72|53.29|50.69|53.32|50.72|53.29|50.69|0
1637190620000|2021-11-17 23:10:20|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1637190640000|2021-11-17 23:10:40|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1637190660000|2021-11-17 23:11:00|53.31|50.71|53.29|50.69|53.31|50.71|53.29|50.69|0
1637190670000|2021-11-17 23:11:10|53.31|50.71|53.32|50.72|53.32|50.72|53.31|50.71|0
1637190680000|2021-11-17 23:11:20|53.31|50.71|53.32|50.72|53.32|50.72|53.31|50.71|0
1637190700000|2021-11-17 23:11:40|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637190710000|2021-11-17 23:11:50|53.32|50.72|53.32|50.72|53.36|50.76|53.32|50.72|0
1637190720000|2021-11-17 23:12:00|53.34|50.74|53.32|50.72|53.36|50.76|53.32|50.72|0
1637190730000|2021-11-17 23:12:10|53.36|50.76|53.34|50.74|53.36|50.76|53.34|50.74|0
1637190740000|2021-11-17 23:12:20|53.36|50.76|53.32|50.72|53.36|50.76|53.32|50.72|0
1637190750000|2021-11-17 23:12:30|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637190770000|2021-11-17 23:12:50|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1637190790000|2021-11-17 23:13:10|53.34|50.74|53.32|50.72|53.34|50.74|53.32|50.72|0
1637190820000|2021-11-17 23:13:40|53.34|50.74|53.35|50.75|53.35|50.75|53.34|50.74|0
1637190840000|2021-11-17 23:14:00|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637190860000|2021-11-17 23:14:20|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637190880000|2021-11-17 23:14:40|53.46|50.86|53.46|50.86|53.46|50.86|53.46|50.86|0
1637190900000|2021-11-17 23:15:00|53.42|50.82|53.39|50.79|53.42|50.82|53.37|50.77|0
1637190910000|2021-11-17 23:15:10|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637190920000|2021-11-17 23:15:20|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637190930000|2021-11-17 23:15:30|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637190940000|2021-11-17 23:15:40|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637190980000|2021-11-17 23:16:20|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637191030000|2021-11-17 23:17:10|53.44|50.84|53.44|50.84|53.45|50.85|53.44|50.84|0
1637191040000|2021-11-17 23:17:20|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637191060000|2021-11-17 23:17:40|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637191100000|2021-11-17 23:18:20|53.4|50.8|53.39|50.79|53.4|50.8|53.39|50.79|0
1637191120000|2021-11-17 23:18:40|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637191130000|2021-11-17 23:18:50|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1637191150000|2021-11-17 23:19:10|53.34|50.74|53.32|50.72|53.34|50.74|53.32|50.72|0
1637191160000|2021-11-17 23:19:20|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637191170000|2021-11-17 23:19:30|53.34|50.74|53.34|50.74|53.35|50.75|53.34|50.74|0
1637191180000|2021-11-17 23:19:40|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1637191190000|2021-11-17 23:19:50|53.35|50.75|53.32|50.72|53.35|50.75|53.32|50.72|0
1637191200000|2021-11-17 23:20:00|53.28|50.68|53.32|50.72|53.32|50.72|53.28|50.68|0
1637191210000|2021-11-17 23:20:10|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637191220000|2021-11-17 23:20:20|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637191230000|2021-11-17 23:20:30|53.27|50.67|53.25|50.65|53.27|50.67|53.25|50.65|0
1637191240000|2021-11-17 23:20:40|53.27|50.67|53.32|50.72|53.32|50.72|53.27|50.67|0
1637191260000|2021-11-17 23:21:00|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637191280000|2021-11-17 23:21:20|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1637191290000|2021-11-17 23:21:30|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637191350000|2021-11-17 23:22:30|53.32|50.72|53.28|50.68|53.32|50.72|53.28|50.68|0
1637191400000|2021-11-17 23:23:20|53.38|50.78|53.35|50.75|53.38|50.78|53.35|50.75|0
1637191430000|2021-11-17 23:23:50|53.37|50.77|53.38|50.78|53.38|50.78|53.37|50.77|0
1637191460000|2021-11-17 23:24:20|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637191500000|2021-11-17 23:25:00|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637191510000|2021-11-17 23:25:10|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637191560000|2021-11-17 23:26:00|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637191590000|2021-11-17 23:26:30|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637191610000|2021-11-17 23:26:50|53.37|50.77|53.35|50.75|53.37|50.77|53.35|50.75|0
1637191630000|2021-11-17 23:27:10|53.31|50.71|53.33|50.73|53.33|50.73|53.31|50.71|0
1637191640000|2021-11-17 23:27:20|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637191650000|2021-11-17 23:27:30|53.25|50.65|53.21|50.61|53.25|50.65|53.21|50.61|0
1637191680000|2021-11-17 23:28:00|53.18|50.58|53.18|50.58|53.18|50.58|53.15|50.55|0
1637191720000|2021-11-17 23:28:40|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637191750000|2021-11-17 23:29:10|53.18|50.58|53.15|50.55|53.18|50.58|53.15|50.55|0
1637191760000|2021-11-17 23:29:20|53.13|50.53|53.11|50.51|53.15|50.55|53.11|50.51|0
1637191770000|2021-11-17 23:29:30|53.13|50.53|53.15|50.55|53.15|50.55|53.13|50.53|0
1637191780000|2021-11-17 23:29:40|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637191790000|2021-11-17 23:29:50|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637191800000|2021-11-17 23:30:00|53.11|50.51|53.15|50.55|53.15|50.55|53.11|50.51|0
1637191810000|2021-11-17 23:30:10|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637191820000|2021-11-17 23:30:20|53.15|50.55|53.14|50.54|53.15|50.55|53.14|50.54|0
1637191830000|2021-11-17 23:30:30|53.11|50.51|53.14|50.54|53.14|50.54|53.11|50.51|0
1637191840000|2021-11-17 23:30:40|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637191850000|2021-11-17 23:30:50|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637191890000|2021-11-17 23:31:30|53.25|50.65|53.23|50.63|53.25|50.65|53.23|50.63|0
1637191900000|2021-11-17 23:31:40|53.25|50.65|53.25|50.65|53.28|50.68|53.25|50.65|0
1637191910000|2021-11-17 23:31:50|53.18|50.58|53.21|50.61|53.21|50.61|53.18|50.58|0
1637191920000|2021-11-17 23:32:00|53.18|50.58|53.14|50.54|53.18|50.58|53.14|50.54|0
1637191940000|2021-11-17 23:32:20|53.13|50.53|53.13|50.53|53.13|50.53|53.11|50.51|0
1637191950000|2021-11-17 23:32:30|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637191960000|2021-11-17 23:32:40|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637192000000|2021-11-17 23:33:20|53.08|50.48|53.11|50.51|53.11|50.51|53.08|50.48|0
1637192010000|2021-11-17 23:33:30|53.08|50.48|53.11|50.51|53.11|50.51|53.08|50.48|0
1637192020000|2021-11-17 23:33:40|53.08|50.48|53.09|50.49|53.09|50.49|53.08|50.48|0
1637192030000|2021-11-17 23:33:50|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637192040000|2021-11-17 23:34:00|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637192060000|2021-11-17 23:34:20|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1637192070000|2021-11-17 23:34:30|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637192080000|2021-11-17 23:34:40|53.09|50.49|53.11|50.51|53.11|50.51|53.09|50.49|0
1637192100000|2021-11-17 23:35:00|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637192110000|2021-11-17 23:35:10|53.06|50.46|53.08|50.48|53.08|50.48|53.06|50.46|0
1637192130000|2021-11-17 23:35:30|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637192140000|2021-11-17 23:35:40|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1637192150000|2021-11-17 23:35:50|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1637192160000|2021-11-17 23:36:00|53.11|50.51|53.09|50.49|53.11|50.51|53.09|50.49|0
1637192170000|2021-11-17 23:36:10|53.08|50.48|53.11|50.51|53.11|50.51|53.08|50.48|0
1637192200000|2021-11-17 23:36:40|53.09|50.49|53.07|50.47|53.11|50.51|53.07|50.47|0
1637192210000|2021-11-17 23:36:50|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637192230000|2021-11-17 23:37:10|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637192350000|2021-11-17 23:39:10|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637192360000|2021-11-17 23:39:20|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637192370000|2021-11-17 23:39:30|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637192430000|2021-11-17 23:40:30|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637192450000|2021-11-17 23:40:50|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637192480000|2021-11-17 23:41:20|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637192490000|2021-11-17 23:41:30|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1637192520000|2021-11-17 23:42:00|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637192570000|2021-11-17 23:42:50|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637192590000|2021-11-17 23:43:10|53.01|50.41|53|50.4|53.01|50.41|53|50.4|0
1637192620000|2021-11-17 23:43:40|52.99|50.39|53|50.4|53|50.4|52.99|50.39|0
1637192650000|2021-11-17 23:44:10|52.97|50.37|52.99|50.39|52.99|50.39|52.97|50.37|0
1637192660000|2021-11-17 23:44:20|53|50.4|53|50.4|53|50.4|53|50.4|0
1637192670000|2021-11-17 23:44:30|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637192680000|2021-11-17 23:44:40|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637192700000|2021-11-17 23:45:00|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637192710000|2021-11-17 23:45:10|53|50.4|53|50.4|53|50.4|53|50.4|0
1637192720000|2021-11-17 23:45:20|52.97|50.37|53|50.4|53|50.4|52.97|50.37|0
1637192730000|2021-11-17 23:45:30|52.97|50.37|52.97|50.37|53|50.4|52.97|50.37|0
1637192740000|2021-11-17 23:45:40|52.94|50.34|52.97|50.37|52.97|50.37|52.94|50.34|0
1637192760000|2021-11-17 23:46:00|52.94|50.34|52.97|50.37|52.97|50.37|52.94|50.34|0
1637192800000|2021-11-17 23:46:40|53|50.4|52.99|50.39|53|50.4|52.99|50.39|0
1637192810000|2021-11-17 23:46:50|52.97|50.37|53|50.4|53|50.4|52.97|50.37|0
1637192820000|2021-11-17 23:47:00|52.97|50.37|52.99|50.39|52.99|50.39|52.97|50.37|0
1637192830000|2021-11-17 23:47:10|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637192840000|2021-11-17 23:47:20|53|50.4|53|50.4|53|50.4|53|50.4|0
1637192880000|2021-11-17 23:48:00|52.97|50.37|53|50.4|53|50.4|52.97|50.37|0
1637192970000|2021-11-17 23:49:30|53.02|50.42|53|50.4|53.02|50.42|53|50.4|0
1637192980000|2021-11-17 23:49:40|53.02|50.42|53|50.4|53.02|50.42|53|50.4|0
1637192990000|2021-11-17 23:49:50|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637193000000|2021-11-17 23:50:00|53|50.4|53|50.4|53|50.4|53|50.4|0
1637193030000|2021-11-17 23:50:30|52.99|50.39|53|50.4|53|50.4|52.99|50.39|0
1637193040000|2021-11-17 23:50:40|52.97|50.37|52.97|50.37|53|50.4|52.97|50.37|0
1637193060000|2021-11-17 23:51:00|53|50.4|53|50.4|53|50.4|53|50.4|0
1637193080000|2021-11-17 23:51:20|52.93|50.33|52.97|50.37|52.97|50.37|52.93|50.33|0
1637193110000|2021-11-17 23:51:50|52.93|50.33|52.97|50.37|52.97|50.37|52.93|50.33|0
1637193120000|2021-11-17 23:52:00|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637193140000|2021-11-17 23:52:20|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637193150000|2021-11-17 23:52:30|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637193200000|2021-11-17 23:53:20|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637193220000|2021-11-17 23:53:40|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637193230000|2021-11-17 23:53:50|52.95|50.35|52.97|50.37|52.97|50.37|52.95|50.35|0
1637193340000|2021-11-17 23:55:40|52.95|50.35|52.97|50.37|52.97|50.37|52.95|50.35|0
1637193400000|2021-11-17 23:56:40|53|50.4|53|50.4|53|50.4|53|50.4|0
1637193450000|2021-11-17 23:57:30|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637193460000|2021-11-17 23:57:40|52.93|50.33|52.95|50.35|52.95|50.35|52.93|50.33|0
1637193470000|2021-11-17 23:57:50|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637193510000|2021-11-17 23:58:30|52.9|50.3|52.93|50.33|52.93|50.33|52.9|50.3|0
1637193530000|2021-11-17 23:58:50|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637193540000|2021-11-17 23:59:00|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637193560000|2021-11-17 23:59:20|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637193570000|2021-11-17 23:59:30|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637193580000|2021-11-17 23:59:40|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637193600000|2021-11-18 00:00:00|52.93|50.33|52.9|50.3|52.93|50.33|52.9|50.3|0
1637193610000|2021-11-18 00:00:10|52.93|50.33|52.9|50.3|52.93|50.33|52.9|50.3|0
1637193640000|2021-11-18 00:00:40|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637193660000|2021-11-18 00:01:00|52.9|50.3|52.88|50.28|52.9|50.3|52.86|50.26|0
1637193670000|2021-11-18 00:01:10|52.86|50.26|52.9|50.3|52.9|50.3|52.86|50.26|0
1637193680000|2021-11-18 00:01:20|52.93|50.33|52.9|50.3|52.93|50.33|52.9|50.3|0
1637193700000|2021-11-18 00:01:40|52.91|50.31|52.93|50.33|52.93|50.33|52.9|50.3|0
1637193740000|2021-11-18 00:02:20|52.96|50.36|53|50.4|53|50.4|52.96|50.36|0
1637193750000|2021-11-18 00:02:30|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637193760000|2021-11-18 00:02:40|53|50.4|53|50.4|53|50.4|53|50.4|0
1637193840000|2021-11-18 00:04:00|52.96|50.36|53|50.4|53.03|50.43|52.96|50.36|0
1637193850000|2021-11-18 00:04:10|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637193860000|2021-11-18 00:04:20|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637193870000|2021-11-18 00:04:30|52.9|50.3|52.86|50.26|52.9|50.3|52.86|50.26|0
1637193880000|2021-11-18 00:04:40|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637193890000|2021-11-18 00:04:50|52.79|50.19|52.83|50.23|52.83|50.23|52.79|50.19|0
1637193900000|2021-11-18 00:05:00|52.86|50.26|52.85|50.25|52.86|50.26|52.85|50.25|0
1637193910000|2021-11-18 00:05:10|52.83|50.23|52.83|50.23|52.83|50.23|52.79|50.19|0
1637193930000|2021-11-18 00:05:30|52.79|50.19|52.83|50.23|52.83|50.23|52.79|50.19|0
1637193940000|2021-11-18 00:05:40|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637193950000|2021-11-18 00:05:50|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637193970000|2021-11-18 00:06:10|52.81|50.21|52.79|50.19|52.81|50.21|52.79|50.19|0
1637194000000|2021-11-18 00:06:40|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637194010000|2021-11-18 00:06:50|52.79|50.19|52.76|50.16|52.79|50.19|52.76|50.16|0
1637194020000|2021-11-18 00:07:00|52.79|50.19|52.83|50.23|52.83|50.23|52.79|50.19|0
1637194030000|2021-11-18 00:07:10|52.79|50.19|52.83|50.23|52.83|50.23|52.79|50.19|0
1637194110000|2021-11-18 00:08:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637194120000|2021-11-18 00:08:40|52.83|50.23|52.83|50.23|52.83|50.23|52.79|50.19|0
1637194140000|2021-11-18 00:09:00|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637194170000|2021-11-18 00:09:30|52.89|50.29|52.86|50.26|52.89|50.29|52.86|50.26|0
1637194180000|2021-11-18 00:09:40|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637194200000|2021-11-18 00:10:00|52.86|50.26|52.86|50.26|52.89|50.29|52.86|50.26|0
1637194210000|2021-11-18 00:10:10|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637194230000|2021-11-18 00:10:30|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637194260000|2021-11-18 00:11:00|52.83|50.23|52.86|50.26|52.86|50.26|52.83|50.23|0
1637194300000|2021-11-18 00:11:40|52.84|50.24|52.86|50.26|52.86|50.26|52.84|50.24|0
1637194340000|2021-11-18 00:12:20|52.93|50.33|52.92|50.32|52.93|50.33|52.92|50.32|0
1637194350000|2021-11-18 00:12:30|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637194380000|2021-11-18 00:13:00|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637194390000|2021-11-18 00:13:10|52.89|50.29|52.92|50.32|52.92|50.32|52.89|50.29|0
1637194400000|2021-11-18 00:13:20|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1637194410000|2021-11-18 00:13:30|52.92|50.32|52.92|50.32|52.96|50.36|52.92|50.32|0
1637194430000|2021-11-18 00:13:50|52.96|50.36|52.99|50.39|52.99|50.39|52.96|50.36|0
1637194440000|2021-11-18 00:14:00|53.02|50.42|53.02|50.42|53.02|50.42|53.02|50.42|0
1637194460000|2021-11-18 00:14:20|53.01|50.41|52.99|50.39|53.01|50.41|52.99|50.39|0
1637194500000|2021-11-18 00:15:00|52.97|50.37|52.99|50.39|52.99|50.39|52.97|50.37|0
1637194510000|2021-11-18 00:15:10|53.02|50.42|53.02|50.42|53.02|50.42|53.02|50.42|0
1637194520000|2021-11-18 00:15:20|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1637194530000|2021-11-18 00:15:30|53.01|50.41|52.99|50.39|53.01|50.41|52.99|50.39|0
1637194550000|2021-11-18 00:15:50|53.02|50.42|53.02|50.42|53.02|50.42|53.02|50.42|0
1637194560000|2021-11-18 00:16:00|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1637194570000|2021-11-18 00:16:10|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637194580000|2021-11-18 00:16:20|52.97|50.37|52.96|50.36|52.97|50.37|52.96|50.36|0
1637194590000|2021-11-18 00:16:30|52.92|50.32|52.96|50.36|52.96|50.36|52.92|50.32|0
1637194620000|2021-11-18 00:17:00|52.92|50.32|52.92|50.32|52.96|50.36|52.92|50.32|0
1637194630000|2021-11-18 00:17:10|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1637194710000|2021-11-18 00:18:30|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637194790000|2021-11-18 00:19:50|52.94|50.34|52.94|50.34|52.96|50.36|52.94|50.34|0
1637194800000|2021-11-18 00:20:00|52.96|50.36|52.92|50.32|52.96|50.36|52.92|50.32|0
1637194830000|2021-11-18 00:20:30|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637194840000|2021-11-18 00:20:40|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637194850000|2021-11-18 00:20:50|52.82|50.22|52.79|50.19|52.82|50.22|52.79|50.19|0
1637194860000|2021-11-18 00:21:00|52.82|50.22|52.8|50.2|52.82|50.22|52.79|50.19|0
1637194870000|2021-11-18 00:21:10|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637194910000|2021-11-18 00:21:50|52.79|50.19|52.75|50.15|52.79|50.19|52.75|50.15|0
1637194920000|2021-11-18 00:22:00|52.79|50.19|52.75|50.15|52.79|50.19|52.75|50.15|0
1637194950000|2021-11-18 00:22:30|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637195010000|2021-11-18 00:23:30|52.82|50.22|52.79|50.19|52.82|50.22|52.79|50.19|0
1637195050000|2021-11-18 00:24:10|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637195060000|2021-11-18 00:24:20|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637195090000|2021-11-18 00:24:50|52.77|50.17|52.75|50.15|52.77|50.17|52.75|50.15|0
1637195140000|2021-11-18 00:25:40|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637195150000|2021-11-18 00:25:50|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637195170000|2021-11-18 00:26:10|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637195210000|2021-11-18 00:26:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637195230000|2021-11-18 00:27:10|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637195250000|2021-11-18 00:27:30|52.72|50.12|52.75|50.15|52.75|50.15|52.72|50.12|0
1637195260000|2021-11-18 00:27:40|52.72|50.12|52.75|50.15|52.75|50.15|52.72|50.12|0
1637195280000|2021-11-18 00:28:00|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637195300000|2021-11-18 00:28:20|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637195340000|2021-11-18 00:29:00|52.78|50.18|52.77|50.17|52.78|50.18|52.77|50.17|0
1637195350000|2021-11-18 00:29:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637195400000|2021-11-18 00:30:00|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637195410000|2021-11-18 00:30:10|52.78|50.18|52.82|50.22|52.82|50.22|52.78|50.18|0
1637195450000|2021-11-18 00:30:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637195490000|2021-11-18 00:31:30|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637195520000|2021-11-18 00:32:00|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637195550000|2021-11-18 00:32:30|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637195560000|2021-11-18 00:32:40|52.72|50.12|52.75|50.15|52.75|50.15|52.72|50.12|0
1637195570000|2021-11-18 00:32:50|52.78|50.18|52.77|50.17|52.78|50.18|52.77|50.17|0
1637195580000|2021-11-18 00:33:00|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637195590000|2021-11-18 00:33:10|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637195600000|2021-11-18 00:33:20|52.78|50.18|52.75|50.15|52.78|50.18|52.75|50.15|0
1637195610000|2021-11-18 00:33:30|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637195620000|2021-11-18 00:33:40|52.8|50.2|52.78|50.18|52.8|50.2|52.78|50.18|0
1637195650000|2021-11-18 00:34:10|52.81|50.21|52.78|50.18|52.81|50.21|52.78|50.18|0
1637195670000|2021-11-18 00:34:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637195740000|2021-11-18 00:35:40|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637195750000|2021-11-18 00:35:50|52.81|50.21|52.85|50.25|52.85|50.25|52.81|50.21|0
1637195800000|2021-11-18 00:36:40|52.86|50.26|52.85|50.25|52.86|50.26|52.85|50.25|0
1637195830000|2021-11-18 00:37:10|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637195840000|2021-11-18 00:37:20|52.85|50.25|52.88|50.28|52.88|50.28|52.85|50.25|0
1637195870000|2021-11-18 00:37:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637195890000|2021-11-18 00:38:10|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637195910000|2021-11-18 00:38:30|52.85|50.25|52.81|50.21|52.85|50.25|52.81|50.21|0
1637195920000|2021-11-18 00:38:40|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637195950000|2021-11-18 00:39:10|52.81|50.21|52.78|50.18|52.81|50.21|52.78|50.18|0
1637195960000|2021-11-18 00:39:20|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637195970000|2021-11-18 00:39:30|52.76|50.16|52.78|50.18|52.78|50.18|52.76|50.16|0
1637195980000|2021-11-18 00:39:40|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637195990000|2021-11-18 00:39:50|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637196020000|2021-11-18 00:40:20|52.78|50.18|52.75|50.15|52.78|50.18|52.75|50.15|0
1637196080000|2021-11-18 00:41:20|52.74|50.14|52.78|50.18|52.78|50.18|52.74|50.14|0
1637196130000|2021-11-18 00:42:10|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637196150000|2021-11-18 00:42:30|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637196200000|2021-11-18 00:43:20|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637196210000|2021-11-18 00:43:30|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637196240000|2021-11-18 00:44:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637196250000|2021-11-18 00:44:10|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637196260000|2021-11-18 00:44:20|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637196300000|2021-11-18 00:45:00|52.71|50.11|52.74|50.14|52.74|50.14|52.71|50.11|0
1637196310000|2021-11-18 00:45:10|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637196320000|2021-11-18 00:45:20|52.71|50.11|52.68|50.08|52.71|50.11|52.68|50.08|0
1637196330000|2021-11-18 00:45:30|52.64|50.04|52.68|50.08|52.68|50.08|52.64|50.04|0
1637196340000|2021-11-18 00:45:40|52.64|50.04|52.61|50.01|52.64|50.04|52.61|50.01|0
1637196350000|2021-11-18 00:45:50|52.63|50.03|52.64|50.04|52.64|50.04|52.63|50.03|0
1637196410000|2021-11-18 00:46:50|52.61|50.01|52.61|50.01|52.61|50.01|52.61|50.01|0
1637196430000|2021-11-18 00:47:10|52.58|49.98|52.58|49.98|52.59|49.99|52.58|49.98|0
1637196450000|2021-11-18 00:47:30|52.61|50.01|52.61|50.01|52.61|50.01|52.61|50.01|0
1637196470000|2021-11-18 00:47:50|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1637196530000|2021-11-18 00:48:50|52.61|50.01|52.61|50.01|52.61|50.01|52.61|50.01|0
1637196560000|2021-11-18 00:49:20|52.63|50.03|52.64|50.04|52.64|50.04|52.63|50.03|0
1637196570000|2021-11-18 00:49:30|52.67|50.07|52.67|50.07|52.67|50.07|52.67|50.07|0
1637196640000|2021-11-18 00:50:40|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1637196650000|2021-11-18 00:50:50|52.66|50.06|52.64|50.04|52.66|50.06|52.64|50.04|0
1637196690000|2021-11-18 00:51:30|52.67|50.07|52.67|50.07|52.67|50.07|52.67|50.07|0
1637196700000|2021-11-18 00:51:40|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1637196720000|2021-11-18 00:52:00|52.67|50.07|52.67|50.07|52.67|50.07|52.67|50.07|0
1637196870000|2021-11-18 00:54:30|52.71|50.11|52.74|50.14|52.74|50.14|52.71|50.11|0
1637196920000|2021-11-18 00:55:20|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1637196940000|2021-11-18 00:55:40|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637196950000|2021-11-18 00:55:50|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637196990000|2021-11-18 00:56:30|52.7|50.1|52.74|50.14|52.74|50.14|52.7|50.1|0
1637197000000|2021-11-18 00:56:40|52.72|50.12|52.7|50.1|52.72|50.12|52.7|50.1|0
1637197020000|2021-11-18 00:57:00|52.74|50.14|52.7|50.1|52.74|50.14|52.7|50.1|0
1637197040000|2021-11-18 00:57:20|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637197050000|2021-11-18 00:57:30|52.7|50.1|52.7|50.1|52.7|50.1|52.7|50.1|0
1637197090000|2021-11-18 00:58:10|52.69|50.09|52.67|50.07|52.69|50.09|52.67|50.07|0
1637197130000|2021-11-18 00:58:50|52.7|50.1|52.7|50.1|52.7|50.1|52.7|50.1|0
1637197140000|2021-11-18 00:59:00|52.72|50.12|52.74|50.14|52.74|50.14|52.72|50.12|0
1637197150000|2021-11-18 00:59:10|52.77|50.17|52.77|50.17|52.77|50.17|52.74|50.14|0
1637197160000|2021-11-18 00:59:20|52.8|50.2|52.79|50.19|52.8|50.2|52.79|50.19|0
1637197170000|2021-11-18 00:59:30|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637197190000|2021-11-18 00:59:50|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637197200000|2021-11-18 01:00:00|52.74|50.14|52.72|50.12|52.74|50.14|52.72|50.12|0
1637197210000|2021-11-18 01:00:10|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637197220000|2021-11-18 01:00:20|52.77|50.17|52.74|50.14|52.77|50.17|52.74|50.14|0
1637197260000|2021-11-18 01:01:00|52.77|50.17|52.74|50.14|52.77|50.17|52.74|50.14|0
1637197270000|2021-11-18 01:01:10|52.72|50.12|52.7|50.1|52.72|50.12|52.7|50.1|0
1637197280000|2021-11-18 01:01:20|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637197290000|2021-11-18 01:01:30|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637197300000|2021-11-18 01:01:40|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637197310000|2021-11-18 01:01:50|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637197320000|2021-11-18 01:02:00|52.79|50.19|52.77|50.17|52.79|50.19|52.77|50.17|0
1637197330000|2021-11-18 01:02:10|52.75|50.15|52.77|50.17|52.77|50.17|52.75|50.15|0
1637197350000|2021-11-18 01:02:30|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637197400000|2021-11-18 01:03:20|52.75|50.15|52.77|50.17|52.77|50.17|52.75|50.15|0
1637197410000|2021-11-18 01:03:30|52.75|50.15|52.74|50.14|52.75|50.15|52.74|50.14|0
1637197430000|2021-11-18 01:03:50|52.75|50.15|52.77|50.17|52.77|50.17|52.75|50.15|0
1637197440000|2021-11-18 01:04:00|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637197450000|2021-11-18 01:04:10|52.77|50.17|52.73|50.13|52.77|50.17|52.73|50.13|0
1637197460000|2021-11-18 01:04:20|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637197490000|2021-11-18 01:04:50|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637197510000|2021-11-18 01:05:10|52.77|50.17|52.8|50.2|52.8|50.2|52.77|50.17|0
1637197520000|2021-11-18 01:05:20|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637197530000|2021-11-18 01:05:30|52.8|50.2|52.83|50.23|52.83|50.23|52.8|50.2|0
1637197540000|2021-11-18 01:05:40|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637197550000|2021-11-18 01:05:50|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637197560000|2021-11-18 01:06:00|52.8|50.2|52.73|50.13|52.8|50.2|52.73|50.13|0
1637197580000|2021-11-18 01:06:20|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637197590000|2021-11-18 01:06:30|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637197600000|2021-11-18 01:06:40|52.78|50.18|52.77|50.17|52.78|50.18|52.77|50.17|0
1637197610000|2021-11-18 01:06:50|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637197620000|2021-11-18 01:07:00|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637197650000|2021-11-18 01:07:30|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637197660000|2021-11-18 01:07:40|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637197690000|2021-11-18 01:08:10|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637197750000|2021-11-18 01:09:10|52.77|50.17|52.77|50.17|52.77|50.17|52.75|50.15|0
1637197770000|2021-11-18 01:09:30|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637197780000|2021-11-18 01:09:40|52.75|50.15|52.75|50.15|52.75|50.15|52.73|50.13|0
1637197790000|2021-11-18 01:09:50|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637197800000|2021-11-18 01:10:00|52.8|50.2|52.8|50.2|52.8|50.2|52.77|50.17|0
1637197820000|2021-11-18 01:10:20|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637197830000|2021-11-18 01:10:30|52.8|50.2|52.77|50.17|52.8|50.2|52.77|50.17|0
1637197840000|2021-11-18 01:10:40|52.8|50.2|52.77|50.17|52.8|50.2|52.77|50.17|0
1637197850000|2021-11-18 01:10:50|52.78|50.18|52.8|50.2|52.8|50.2|52.78|50.18|0
1637197860000|2021-11-18 01:11:00|52.77|50.17|52.8|50.2|52.8|50.2|52.77|50.17|0
1637197890000|2021-11-18 01:11:30|52.77|50.17|52.76|50.16|52.77|50.17|52.76|50.16|0
1637197930000|2021-11-18 01:12:10|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637197940000|2021-11-18 01:12:20|52.83|50.23|52.8|50.2|52.83|50.23|52.8|50.2|0
1637197950000|2021-11-18 01:12:30|52.83|50.23|52.8|50.2|52.83|50.23|52.8|50.2|0
1637197960000|2021-11-18 01:12:40|52.83|50.23|52.86|50.26|52.86|50.26|52.83|50.23|0
1637197970000|2021-11-18 01:12:50|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637198000000|2021-11-18 01:13:20|52.8|50.2|52.83|50.23|52.83|50.23|52.8|50.2|0
1637198020000|2021-11-18 01:13:40|52.86|50.26|52.85|50.25|52.86|50.26|52.85|50.25|0
1637198030000|2021-11-18 01:13:50|52.83|50.23|52.86|50.26|52.86|50.26|52.83|50.23|0
1637198060000|2021-11-18 01:14:20|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637198070000|2021-11-18 01:14:30|52.86|50.26|52.9|50.3|52.9|50.3|52.86|50.26|0
1637198090000|2021-11-18 01:14:50|52.86|50.26|52.9|50.3|52.9|50.3|52.86|50.26|0
1637198100000|2021-11-18 01:15:00|52.93|50.33|52.9|50.3|52.93|50.33|52.9|50.3|0
1637198110000|2021-11-18 01:15:10|52.93|50.33|52.9|50.3|52.93|50.33|52.9|50.3|0
1637198120000|2021-11-18 01:15:20|52.91|50.31|52.9|50.3|52.93|50.33|52.9|50.3|0
1637198130000|2021-11-18 01:15:30|52.91|50.31|52.93|50.33|52.93|50.33|52.9|50.3|0
1637198140000|2021-11-18 01:15:40|52.9|50.3|52.93|50.33|52.93|50.33|52.9|50.3|0
1637198150000|2021-11-18 01:15:50|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1637198160000|2021-11-18 01:16:00|52.91|50.31|52.93|50.33|52.93|50.33|52.91|50.31|0
1637198170000|2021-11-18 01:16:10|52.96|50.36|52.95|50.35|52.96|50.36|52.95|50.35|0
1637198180000|2021-11-18 01:16:20|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637198210000|2021-11-18 01:16:50|52.9|50.3|52.9|50.3|52.93|50.33|52.9|50.3|0
1637198220000|2021-11-18 01:17:00|52.93|50.33|52.9|50.3|52.93|50.33|52.9|50.3|0
1637198230000|2021-11-18 01:17:10|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637198250000|2021-11-18 01:17:30|52.96|50.36|52.93|50.33|52.96|50.36|52.93|50.33|0
1637198260000|2021-11-18 01:17:40|52.9|50.3|52.86|50.26|52.9|50.3|52.86|50.26|0
1637198270000|2021-11-18 01:17:50|52.83|50.23|52.86|50.26|52.86|50.26|52.83|50.23|0
1637198280000|2021-11-18 01:18:00|52.83|50.23|52.86|50.26|52.86|50.26|52.83|50.23|0
1637198300000|2021-11-18 01:18:20|52.9|50.3|52.9|50.3|52.9|50.3|52.88|50.28|0
1637198310000|2021-11-18 01:18:30|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637198370000|2021-11-18 01:19:30|52.9|50.3|52.86|50.26|52.9|50.3|52.86|50.26|0
1637198400000|2021-11-18 01:20:00|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637198410000|2021-11-18 01:20:10|52.79|50.19|52.79|50.19|52.81|50.21|52.79|50.19|0
1637198420000|2021-11-18 01:20:20|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637198440000|2021-11-18 01:20:40|52.86|50.26|52.86|50.26|52.86|50.26|52.83|50.23|0
1637198450000|2021-11-18 01:20:50|52.83|50.23|52.83|50.23|52.86|50.26|52.83|50.23|0
1637198490000|2021-11-18 01:21:30|52.79|50.19|52.81|50.21|52.81|50.21|52.79|50.19|0
1637198500000|2021-11-18 01:21:40|52.83|50.23|52.81|50.21|52.83|50.23|52.81|50.21|0
1637198510000|2021-11-18 01:21:50|52.83|50.23|52.81|50.21|52.83|50.23|52.81|50.21|0
1637198520000|2021-11-18 01:22:00|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637198530000|2021-11-18 01:22:10|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637198570000|2021-11-18 01:22:50|52.88|50.28|52.89|50.29|52.89|50.29|52.88|50.28|0
1637198590000|2021-11-18 01:23:10|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637198600000|2021-11-18 01:23:20|52.88|50.28|52.89|50.29|52.89|50.29|52.88|50.28|0
1637198610000|2021-11-18 01:23:30|52.86|50.26|52.89|50.29|52.89|50.29|52.86|50.26|0
1637198640000|2021-11-18 01:24:00|52.86|50.26|52.89|50.29|52.89|50.29|52.86|50.26|0
1637198670000|2021-11-18 01:24:30|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637198680000|2021-11-18 01:24:40|52.91|50.31|52.89|50.29|52.91|50.31|52.89|50.29|0
1637198690000|2021-11-18 01:24:50|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637198710000|2021-11-18 01:25:10|52.96|50.36|52.93|50.33|52.96|50.36|52.93|50.33|0
1637198720000|2021-11-18 01:25:20|52.96|50.36|52.89|50.29|52.96|50.36|52.89|50.29|0
1637198740000|2021-11-18 01:25:40|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637198770000|2021-11-18 01:26:10|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637198780000|2021-11-18 01:26:20|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637198820000|2021-11-18 01:27:00|52.88|50.28|52.86|50.26|52.88|50.28|52.86|50.26|0
1637198830000|2021-11-18 01:27:10|52.88|50.28|52.86|50.26|52.89|50.29|52.86|50.26|0
1637198840000|2021-11-18 01:27:20|52.84|50.24|52.82|50.22|52.86|50.26|52.82|50.22|0
1637198870000|2021-11-18 01:27:50|52.86|50.26|52.84|50.24|52.86|50.26|52.82|50.22|0
1637198880000|2021-11-18 01:28:00|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637198900000|2021-11-18 01:28:20|52.82|50.22|52.86|50.26|52.86|50.26|52.82|50.22|0
1637198910000|2021-11-18 01:28:30|52.82|50.22|52.76|50.16|52.82|50.22|52.76|50.16|0
1637198930000|2021-11-18 01:28:50|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637198950000|2021-11-18 01:29:10|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637198960000|2021-11-18 01:29:20|52.81|50.21|52.81|50.21|52.82|50.22|52.81|50.21|0
1637198970000|2021-11-18 01:29:30|52.79|50.19|52.82|50.22|52.82|50.22|52.79|50.19|0
1637199000000|2021-11-18 01:30:00|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637199020000|2021-11-18 01:30:20|52.87|50.27|52.86|50.26|52.89|50.29|52.86|50.26|0
1637199030000|2021-11-18 01:30:30|52.89|50.29|52.86|50.26|52.89|50.29|52.86|50.26|0
1637199040000|2021-11-18 01:30:40|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637199060000|2021-11-18 01:31:00|52.92|50.32|52.89|50.29|52.92|50.32|52.89|50.29|0
1637199070000|2021-11-18 01:31:10|52.92|50.32|52.92|50.32|52.92|50.32|52.91|50.31|0
1637199090000|2021-11-18 01:31:30|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637199110000|2021-11-18 01:31:50|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637199130000|2021-11-18 01:32:10|52.82|50.22|52.82|50.22|52.86|50.26|52.82|50.22|0
1637199180000|2021-11-18 01:33:00|52.86|50.26|52.86|50.26|52.87|50.27|52.86|50.26|0
1637199190000|2021-11-18 01:33:10|52.87|50.27|52.86|50.26|52.87|50.27|52.86|50.26|0
1637199220000|2021-11-18 01:33:40|52.89|50.29|52.86|50.26|52.89|50.29|52.86|50.26|0
1637199230000|2021-11-18 01:33:50|52.87|50.27|52.86|50.26|52.87|50.27|52.86|50.26|0
1637199250000|2021-11-18 01:34:10|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637199280000|2021-11-18 01:34:40|52.84|50.24|52.82|50.22|52.86|50.26|52.82|50.22|0
1637199290000|2021-11-18 01:34:50|52.85|50.25|52.82|50.22|52.85|50.25|52.82|50.22|0
1637199300000|2021-11-18 01:35:00|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637199310000|2021-11-18 01:35:10|52.84|50.24|52.82|50.22|52.85|50.25|52.82|50.22|0
1637199340000|2021-11-18 01:35:40|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637199350000|2021-11-18 01:35:50|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637199360000|2021-11-18 01:36:00|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637199370000|2021-11-18 01:36:10|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637199380000|2021-11-18 01:36:20|52.85|50.25|52.82|50.22|52.85|50.25|52.82|50.22|0
1637199390000|2021-11-18 01:36:30|52.85|50.25|52.82|50.22|52.85|50.25|52.82|50.22|0
1637199400000|2021-11-18 01:36:40|52.84|50.24|52.82|50.22|52.84|50.24|52.82|50.22|0
1637199420000|2021-11-18 01:37:00|52.85|50.25|52.82|50.22|52.85|50.25|52.82|50.22|0
1637199430000|2021-11-18 01:37:10|52.85|50.25|52.84|50.24|52.85|50.25|52.82|50.22|0
1637199440000|2021-11-18 01:37:20|52.82|50.22|52.82|50.22|52.82|50.22|52.79|50.19|0
1637199460000|2021-11-18 01:37:40|52.79|50.19|52.79|50.19|52.82|50.22|52.79|50.19|0
1637199470000|2021-11-18 01:37:50|52.8|50.2|52.82|50.22|52.82|50.22|52.8|50.2|0
1637199490000|2021-11-18 01:38:10|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637199500000|2021-11-18 01:38:20|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637199530000|2021-11-18 01:38:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637199540000|2021-11-18 01:39:00|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637199550000|2021-11-18 01:39:10|52.84|50.24|52.82|50.22|52.84|50.24|52.82|50.22|0
1637199580000|2021-11-18 01:39:40|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637199610000|2021-11-18 01:40:10|52.89|50.29|52.85|50.25|52.89|50.29|52.85|50.25|0
1637199630000|2021-11-18 01:40:30|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637199640000|2021-11-18 01:40:40|52.79|50.19|52.79|50.19|52.8|50.2|52.79|50.19|0
1637199650000|2021-11-18 01:40:50|52.82|50.22|52.79|50.19|52.82|50.22|52.79|50.19|0
1637199660000|2021-11-18 01:41:00|52.8|50.2|52.82|50.22|52.82|50.22|52.8|50.2|0
1637199670000|2021-11-18 01:41:10|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637199680000|2021-11-18 01:41:20|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637199690000|2021-11-18 01:41:30|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637199710000|2021-11-18 01:41:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637199720000|2021-11-18 01:42:00|52.8|50.2|52.82|50.22|52.82|50.22|52.8|50.2|0
1637199750000|2021-11-18 01:42:30|52.85|50.25|52.82|50.22|52.85|50.25|52.82|50.22|0
1637199780000|2021-11-18 01:43:00|52.85|50.25|52.85|50.25|52.85|50.25|52.82|50.22|0
1637199790000|2021-11-18 01:43:10|52.88|50.28|52.88|50.28|52.92|50.32|52.88|50.28|0
1637199800000|2021-11-18 01:43:20|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637199810000|2021-11-18 01:43:30|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637199820000|2021-11-18 01:43:40|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637199830000|2021-11-18 01:43:50|52.88|50.28|52.88|50.28|52.9|50.3|52.88|50.28|0
1637199900000|2021-11-18 01:45:00|52.92|50.32|52.92|50.32|52.95|50.35|52.92|50.32|0
1637199920000|2021-11-18 01:45:20|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637199950000|2021-11-18 01:45:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637199960000|2021-11-18 01:46:00|52.88|50.28|52.87|50.27|52.88|50.28|52.85|50.25|0
1637199970000|2021-11-18 01:46:10|52.85|50.25|52.82|50.22|52.85|50.25|52.82|50.22|0
1637199980000|2021-11-18 01:46:20|52.83|50.23|52.85|50.25|52.85|50.25|52.82|50.22|0
1637199990000|2021-11-18 01:46:30|52.82|50.22|52.85|50.25|52.85|50.25|52.82|50.22|0
1637200010000|2021-11-18 01:46:50|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200020000|2021-11-18 01:47:00|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637200040000|2021-11-18 01:47:20|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200050000|2021-11-18 01:47:30|52.92|50.32|52.88|50.28|52.92|50.32|52.88|50.28|0
1637200060000|2021-11-18 01:47:40|52.9|50.3|52.92|50.32|52.92|50.32|52.9|50.3|0
1637200080000|2021-11-18 01:48:00|52.88|50.28|52.92|50.32|52.92|50.32|52.88|50.28|0
1637200090000|2021-11-18 01:48:10|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200120000|2021-11-18 01:48:40|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637200130000|2021-11-18 01:48:50|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200140000|2021-11-18 01:49:00|52.92|50.32|52.88|50.28|52.92|50.32|52.88|50.28|0
1637200150000|2021-11-18 01:49:10|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637200170000|2021-11-18 01:49:30|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200180000|2021-11-18 01:49:40|52.87|50.27|52.88|50.28|52.88|50.28|52.87|50.27|0
1637200190000|2021-11-18 01:49:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637200200000|2021-11-18 01:50:00|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200210000|2021-11-18 01:50:10|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1637200220000|2021-11-18 01:50:20|52.88|50.28|52.85|50.25|52.88|50.28|52.85|50.25|0
1637200250000|2021-11-18 01:50:50|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200260000|2021-11-18 01:51:00|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637200270000|2021-11-18 01:51:10|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200280000|2021-11-18 01:51:20|52.91|50.31|52.88|50.28|52.91|50.31|52.88|50.28|0
1637200290000|2021-11-18 01:51:30|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637200300000|2021-11-18 01:51:40|52.95|50.35|52.98|50.38|52.98|50.38|52.95|50.35|0
1637200310000|2021-11-18 01:51:50|52.95|50.35|52.98|50.38|52.98|50.38|52.95|50.35|0
1637200320000|2021-11-18 01:52:00|52.95|50.35|52.95|50.35|52.98|50.38|52.95|50.35|0
1637200330000|2021-11-18 01:52:10|52.98|50.38|52.98|50.38|52.98|50.38|52.98|50.38|0
1637200360000|2021-11-18 01:52:40|52.95|50.35|52.95|50.35|52.95|50.35|52.95|50.35|0
1637200380000|2021-11-18 01:53:00|52.98|50.38|52.98|50.38|52.98|50.38|52.98|50.38|0
1637200390000|2021-11-18 01:53:10|52.95|50.35|52.95|50.35|52.95|50.35|52.95|50.35|0
1637200410000|2021-11-18 01:53:30|52.91|50.31|52.95|50.35|52.95|50.35|52.91|50.31|0
1637200440000|2021-11-18 01:54:00|52.98|50.38|52.98|50.38|52.98|50.38|52.98|50.38|0
1637200450000|2021-11-18 01:54:10|52.95|50.35|52.95|50.35|52.95|50.35|52.95|50.35|0
1637200460000|2021-11-18 01:54:20|52.98|50.38|52.95|50.35|52.98|50.38|52.95|50.35|0
1637200470000|2021-11-18 01:54:30|52.98|50.38|52.95|50.35|52.98|50.38|52.95|50.35|0
1637200500000|2021-11-18 01:55:00|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637200530000|2021-11-18 01:55:30|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200540000|2021-11-18 01:55:40|52.91|50.31|52.88|50.28|52.91|50.31|52.88|50.28|0
1637200550000|2021-11-18 01:55:50|52.91|50.31|52.9|50.3|52.91|50.31|52.9|50.3|0
1637200560000|2021-11-18 01:56:00|52.88|50.28|52.91|50.31|52.91|50.31|52.88|50.28|0
1637200570000|2021-11-18 01:56:10|52.88|50.28|52.91|50.31|52.91|50.31|52.88|50.28|0
1637200580000|2021-11-18 01:56:20|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200620000|2021-11-18 01:57:00|52.9|50.3|52.88|50.28|52.9|50.3|52.88|50.28|0
1637200640000|2021-11-18 01:57:20|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637200650000|2021-11-18 01:57:30|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200660000|2021-11-18 01:57:40|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637200680000|2021-11-18 01:58:00|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200690000|2021-11-18 01:58:10|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637200700000|2021-11-18 01:58:20|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637200710000|2021-11-18 01:58:30|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200720000|2021-11-18 01:58:40|52.84|50.24|52.88|50.28|52.88|50.28|52.84|50.24|0
1637200750000|2021-11-18 01:59:10|52.9|50.3|52.88|50.28|52.91|50.31|52.88|50.28|0
1637200760000|2021-11-18 01:59:20|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637200770000|2021-11-18 01:59:30|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637200780000|2021-11-18 01:59:40|52.89|50.29|52.88|50.28|52.89|50.29|52.88|50.28|0
1637200790000|2021-11-18 01:59:50|52.91|50.31|52.88|50.28|52.91|50.31|52.88|50.28|0
1637200800000|2021-11-18 02:00:00|52.89|50.29|52.88|50.28|52.91|50.31|52.88|50.28|0
1637200820000|2021-11-18 02:00:20|52.91|50.31|52.88|50.28|52.91|50.31|52.88|50.28|0
1637200830000|2021-11-18 02:00:30|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637200850000|2021-11-18 02:00:50|52.88|50.28|52.91|50.31|52.91|50.31|52.88|50.28|0
1637200860000|2021-11-18 02:01:00|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200870000|2021-11-18 02:01:10|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637200900000|2021-11-18 02:01:40|52.88|50.28|52.91|50.31|52.91|50.31|52.88|50.28|0
1637200920000|2021-11-18 02:02:00|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200930000|2021-11-18 02:02:10|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637200950000|2021-11-18 02:02:30|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637200960000|2021-11-18 02:02:40|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637200970000|2021-11-18 02:02:50|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637200990000|2021-11-18 02:03:10|52.78|50.18|52.74|50.14|52.78|50.18|52.74|50.14|0
1637201000000|2021-11-18 02:03:20|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637201010000|2021-11-18 02:03:30|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637201040000|2021-11-18 02:04:00|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637201050000|2021-11-18 02:04:10|52.74|50.14|52.78|50.18|52.78|50.18|52.74|50.14|0
1637201060000|2021-11-18 02:04:20|52.81|50.21|52.77|50.17|52.81|50.21|52.77|50.17|0
1637201070000|2021-11-18 02:04:30|52.81|50.21|52.77|50.17|52.81|50.21|52.77|50.17|0
1637201100000|2021-11-18 02:05:00|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637201130000|2021-11-18 02:05:30|52.77|50.17|52.77|50.17|52.77|50.17|52.74|50.14|0
1637201140000|2021-11-18 02:05:40|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637201150000|2021-11-18 02:05:50|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637201160000|2021-11-18 02:06:00|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637201170000|2021-11-18 02:06:10|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1637201240000|2021-11-18 02:07:20|52.74|50.14|52.71|50.11|52.74|50.14|52.71|50.11|0
1637201280000|2021-11-18 02:08:00|52.72|50.12|52.71|50.11|52.74|50.14|52.71|50.11|0
1637201290000|2021-11-18 02:08:10|52.72|50.12|52.71|50.11|52.72|50.12|52.71|50.11|0
1637201300000|2021-11-18 02:08:20|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1637201310000|2021-11-18 02:08:30|52.71|50.11|52.74|50.14|52.74|50.14|52.71|50.11|0
1637201330000|2021-11-18 02:08:50|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637201360000|2021-11-18 02:09:20|52.74|50.14|52.77|50.17|52.77|50.17|52.74|50.14|0
1637201380000|2021-11-18 02:09:40|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637201390000|2021-11-18 02:09:50|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637201400000|2021-11-18 02:10:00|52.87|50.27|52.84|50.24|52.87|50.27|52.84|50.24|0
1637201410000|2021-11-18 02:10:10|52.87|50.27|52.84|50.24|52.87|50.27|52.84|50.24|0
1637201420000|2021-11-18 02:10:20|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637201440000|2021-11-18 02:10:40|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637201450000|2021-11-18 02:10:50|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637201490000|2021-11-18 02:11:30|52.84|50.24|52.84|50.24|52.84|50.24|52.81|50.21|0
1637201500000|2021-11-18 02:11:40|52.87|50.27|52.84|50.24|52.87|50.27|52.84|50.24|0
1637201510000|2021-11-18 02:11:50|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637201530000|2021-11-18 02:12:10|52.94|50.34|52.97|50.37|52.97|50.37|52.94|50.34|0
1637201540000|2021-11-18 02:12:20|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637201560000|2021-11-18 02:12:40|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637201580000|2021-11-18 02:13:00|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637201590000|2021-11-18 02:13:10|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637201600000|2021-11-18 02:13:20|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637201630000|2021-11-18 02:13:50|53.04|50.44|53.04|50.44|53.04|50.44|53.02|50.42|0
1637201640000|2021-11-18 02:14:00|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1637201650000|2021-11-18 02:14:10|53|50.4|53|50.4|53|50.4|53|50.4|0
1637201660000|2021-11-18 02:14:20|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637201670000|2021-11-18 02:14:30|53|50.4|52.97|50.37|53|50.4|52.97|50.37|0
1637201690000|2021-11-18 02:14:50|52.94|50.34|52.96|50.36|52.96|50.36|52.94|50.34|0
1637201700000|2021-11-18 02:15:00|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637201730000|2021-11-18 02:15:30|53|50.4|53|50.4|53|50.4|53|50.4|0
1637201740000|2021-11-18 02:15:40|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637201750000|2021-11-18 02:15:50|53|50.4|53.02|50.42|53.02|50.42|53|50.4|0
1637201760000|2021-11-18 02:16:00|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637201790000|2021-11-18 02:16:30|53.07|50.47|53.1|50.5|53.1|50.5|53.07|50.47|0
1637201800000|2021-11-18 02:16:40|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637201810000|2021-11-18 02:16:50|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637201840000|2021-11-18 02:17:20|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637201910000|2021-11-18 02:18:30|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637202010000|2021-11-18 02:20:10|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637202030000|2021-11-18 02:20:30|53.12|50.52|53.14|50.54|53.14|50.54|53.12|50.52|0
1637202050000|2021-11-18 02:20:50|53.12|50.52|53.1|50.5|53.12|50.52|53.1|50.5|0
1637202090000|2021-11-18 02:21:30|53.17|50.57|53.14|50.54|53.17|50.57|53.14|50.54|0
1637202110000|2021-11-18 02:21:50|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637202190000|2021-11-18 02:23:10|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637202200000|2021-11-18 02:23:20|53.12|50.52|53.12|50.52|53.12|50.52|53.12|50.52|0
1637202210000|2021-11-18 02:23:30|53.1|50.5|53.09|50.49|53.1|50.5|53.09|50.49|0
1637202220000|2021-11-18 02:23:40|53.07|50.47|53.1|50.5|53.1|50.5|53.07|50.47|0
1637202270000|2021-11-18 02:24:30|53.12|50.52|53.1|50.5|53.12|50.52|53.1|50.5|0
1637202320000|2021-11-18 02:25:20|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637202330000|2021-11-18 02:25:30|53.03|50.43|53.03|50.43|53.03|50.43|53.03|50.43|0
1637202340000|2021-11-18 02:25:40|53|50.4|53|50.4|53|50.4|53|50.4|0
1637202380000|2021-11-18 02:26:20|53.02|50.42|53.02|50.42|53.02|50.42|53.02|50.42|0
1637202390000|2021-11-18 02:26:30|53.03|50.43|53|50.4|53.03|50.43|53|50.4|0
1637202410000|2021-11-18 02:26:50|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1637202430000|2021-11-18 02:27:10|52.95|50.35|52.97|50.37|52.97|50.37|52.93|50.33|0
1637202450000|2021-11-18 02:27:30|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1637202460000|2021-11-18 02:27:40|52.97|50.37|52.93|50.33|52.97|50.37|52.93|50.33|0
1637202470000|2021-11-18 02:27:50|52.97|50.37|52.93|50.33|52.97|50.37|52.93|50.33|0
1637202530000|2021-11-18 02:28:50|52.9|50.3|52.9|50.3|52.93|50.33|52.9|50.3|0
1637202540000|2021-11-18 02:29:00|52.93|50.33|52.9|50.3|52.93|50.33|52.9|50.3|0
1637202600000|2021-11-18 02:30:00|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1637202620000|2021-11-18 02:30:20|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637202650000|2021-11-18 02:30:50|52.8|50.2|52.8|50.2|52.83|50.23|52.8|50.2|0
1637202660000|2021-11-18 02:31:00|52.83|50.23|52.8|50.2|52.83|50.23|52.8|50.2|0
1637202690000|2021-11-18 02:31:30|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637202710000|2021-11-18 02:31:50|52.75|50.15|52.73|50.13|52.75|50.15|52.73|50.13|0
1637202720000|2021-11-18 02:32:00|52.7|50.1|52.73|50.13|52.73|50.13|52.7|50.1|0
1637202740000|2021-11-18 02:32:20|52.7|50.1|52.7|50.1|52.7|50.1|52.7|50.1|0
1637202770000|2021-11-18 02:32:50|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637202840000|2021-11-18 02:34:00|52.7|50.1|52.73|50.13|52.73|50.13|52.7|50.1|0
1637202880000|2021-11-18 02:34:40|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637202890000|2021-11-18 02:34:50|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637202900000|2021-11-18 02:35:00|52.76|50.16|52.76|50.16|52.76|50.16|52.73|50.13|0
1637202910000|2021-11-18 02:35:10|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637202970000|2021-11-18 02:36:10|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637202980000|2021-11-18 02:36:20|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637202990000|2021-11-18 02:36:30|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637203050000|2021-11-18 02:37:30|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637203060000|2021-11-18 02:37:40|52.69|50.09|52.66|50.06|52.69|50.09|52.66|50.06|0
1637203110000|2021-11-18 02:38:30|52.64|50.04|52.63|50.03|52.64|50.04|52.63|50.03|0
1637203120000|2021-11-18 02:38:40|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637203130000|2021-11-18 02:38:50|52.58|49.98|52.58|49.98|52.58|49.98|52.58|49.98|0
1637203140000|2021-11-18 02:39:00|52.56|49.96|52.59|49.99|52.59|49.99|52.56|49.96|0
1637203150000|2021-11-18 02:39:10|52.56|49.96|52.56|49.96|52.56|49.96|52.56|49.96|0
1637203190000|2021-11-18 02:39:50|52.54|49.94|52.56|49.96|52.56|49.96|52.54|49.94|0
1637203200000|2021-11-18 02:40:00|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637203250000|2021-11-18 02:40:50|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1637203280000|2021-11-18 02:41:20|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637203300000|2021-11-18 02:41:40|52.56|49.96|52.56|49.96|52.56|49.96|52.56|49.96|0
1637203320000|2021-11-18 02:42:00|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637203330000|2021-11-18 02:42:10|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1637203350000|2021-11-18 02:42:30|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637203410000|2021-11-18 02:43:30|52.67|50.07|52.67|50.07|52.67|50.07|52.67|50.07|0
1637203420000|2021-11-18 02:43:40|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637203430000|2021-11-18 02:43:50|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637203440000|2021-11-18 02:44:00|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637203450000|2021-11-18 02:44:10|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637203460000|2021-11-18 02:44:20|52.67|50.07|52.69|50.09|52.69|50.09|52.67|50.07|0
1637203470000|2021-11-18 02:44:30|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637203510000|2021-11-18 02:45:10|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637203540000|2021-11-18 02:45:40|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637203550000|2021-11-18 02:45:50|52.69|50.09|52.66|50.06|52.69|50.09|52.66|50.06|0
1637203560000|2021-11-18 02:46:00|52.69|50.09|52.66|50.06|52.69|50.09|52.66|50.06|0
1637203580000|2021-11-18 02:46:20|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637203590000|2021-11-18 02:46:30|52.67|50.07|52.69|50.09|52.69|50.09|52.67|50.07|0
1637203650000|2021-11-18 02:47:30|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637203660000|2021-11-18 02:47:40|52.71|50.11|52.69|50.09|52.71|50.11|52.69|50.09|0
1637203680000|2021-11-18 02:48:00|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637203740000|2021-11-18 02:49:00|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637203750000|2021-11-18 02:49:10|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1637203770000|2021-11-18 02:49:30|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637203810000|2021-11-18 02:50:10|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1637203820000|2021-11-18 02:50:20|52.69|50.09|52.69|50.09|52.69|50.09|52.65|50.05|0
1637203830000|2021-11-18 02:50:30|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1637203840000|2021-11-18 02:50:40|52.67|50.07|52.65|50.05|52.67|50.07|52.65|50.05|0
1637203850000|2021-11-18 02:50:50|52.69|50.09|52.65|50.05|52.69|50.09|52.65|50.05|0
1637203860000|2021-11-18 02:51:00|52.67|50.07|52.65|50.05|52.67|50.07|52.65|50.05|0
1637203890000|2021-11-18 02:51:30|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637203900000|2021-11-18 02:51:40|52.65|50.05|52.67|50.07|52.67|50.07|52.65|50.05|0
1637203910000|2021-11-18 02:51:50|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637203930000|2021-11-18 02:52:10|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637203960000|2021-11-18 02:52:40|52.75|50.15|52.72|50.12|52.75|50.15|52.72|50.12|0
1637203970000|2021-11-18 02:52:50|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637204000000|2021-11-18 02:53:20|52.74|50.14|52.75|50.15|52.75|50.15|52.74|50.14|0
1637204140000|2021-11-18 02:55:40|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637204150000|2021-11-18 02:55:50|52.75|50.15|52.72|50.12|52.75|50.15|52.72|50.12|0
1637204170000|2021-11-18 02:56:10|52.75|50.15|52.72|50.12|52.75|50.15|52.72|50.12|0
1637204190000|2021-11-18 02:56:30|52.75|50.15|52.74|50.14|52.75|50.15|52.74|50.14|0
1637204200000|2021-11-18 02:56:40|52.72|50.12|52.72|50.12|52.74|50.14|52.72|50.12|0
1637204210000|2021-11-18 02:56:50|52.75|50.15|52.75|50.15|52.75|50.15|52.72|50.12|0
1637204220000|2021-11-18 02:57:00|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1637204230000|2021-11-18 02:57:10|52.75|50.15|52.78|50.18|52.78|50.18|52.75|50.15|0
1637204250000|2021-11-18 02:57:30|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637204260000|2021-11-18 02:57:40|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637204270000|2021-11-18 02:57:50|52.8|50.2|52.78|50.18|52.8|50.2|52.78|50.18|0
1637204280000|2021-11-18 02:58:00|52.8|50.2|52.82|50.22|52.82|50.22|52.8|50.2|0
1637204290000|2021-11-18 02:58:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637204300000|2021-11-18 02:58:20|52.82|50.22|52.78|50.18|52.82|50.22|52.78|50.18|0
1637204340000|2021-11-18 02:59:00|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637204370000|2021-11-18 02:59:30|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637204380000|2021-11-18 02:59:40|52.82|50.22|52.82|50.22|52.82|50.22|52.78|50.18|0
1637204390000|2021-11-18 02:59:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637204400000|2021-11-18 03:00:00|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637204410000|2021-11-18 03:00:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637204420000|2021-11-18 03:00:20|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637204430000|2021-11-18 03:00:30|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637204440000|2021-11-18 03:00:40|52.8|50.2|52.78|50.18|52.8|50.2|52.78|50.18|0
1637204450000|2021-11-18 03:00:50|52.8|50.2|52.82|50.22|52.82|50.22|52.8|50.2|0
1637204470000|2021-11-18 03:01:10|52.8|50.2|52.82|50.22|52.82|50.22|52.8|50.2|0
1637204540000|2021-11-18 03:02:20|52.85|50.25|52.82|50.22|52.85|50.25|52.82|50.22|0
1637204560000|2021-11-18 03:02:40|52.85|50.25|52.83|50.23|52.85|50.25|52.83|50.23|0
1637204570000|2021-11-18 03:02:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637204600000|2021-11-18 03:03:20|52.87|50.27|52.85|50.25|52.87|50.27|52.85|50.25|0
1637204610000|2021-11-18 03:03:30|52.88|50.28|52.92|50.32|52.92|50.32|52.88|50.28|0
1637204620000|2021-11-18 03:03:40|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637204640000|2021-11-18 03:04:00|52.87|50.27|52.87|50.27|52.88|50.28|52.87|50.27|0
1637204650000|2021-11-18 03:04:10|52.85|50.25|52.88|50.28|52.88|50.28|52.85|50.25|0
1637204680000|2021-11-18 03:04:40|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637204690000|2021-11-18 03:04:50|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637204700000|2021-11-18 03:05:00|52.82|50.22|52.81|50.21|52.82|50.22|52.81|50.21|0
1637204720000|2021-11-18 03:05:20|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637204730000|2021-11-18 03:05:30|52.81|50.21|52.78|50.18|52.81|50.21|52.78|50.18|0
1637204750000|2021-11-18 03:05:50|52.75|50.15|52.78|50.18|52.78|50.18|52.75|50.15|0
1637204760000|2021-11-18 03:06:00|52.81|50.21|52.78|50.18|52.81|50.21|52.78|50.18|0
1637204790000|2021-11-18 03:06:30|52.81|50.21|52.81|50.21|52.81|50.21|52.8|50.2|0
1637204800000|2021-11-18 03:06:40|52.8|50.2|52.78|50.18|52.8|50.2|52.78|50.18|0
1637204810000|2021-11-18 03:06:50|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1637204830000|2021-11-18 03:07:10|52.71|50.11|52.75|50.15|52.75|50.15|52.71|50.11|0
1637204860000|2021-11-18 03:07:40|52.73|50.13|52.75|50.15|52.75|50.15|52.73|50.13|0
1637204890000|2021-11-18 03:08:10|52.76|50.16|52.78|50.18|52.78|50.18|52.76|50.16|0
1637204910000|2021-11-18 03:08:30|52.76|50.16|52.78|50.18|52.78|50.18|52.75|50.15|0
1637204950000|2021-11-18 03:09:10|52.8|50.2|52.78|50.18|52.8|50.2|52.78|50.18|0
1637204960000|2021-11-18 03:09:20|52.81|50.21|52.78|50.18|52.81|50.21|52.78|50.18|0
1637204970000|2021-11-18 03:09:30|52.81|50.21|52.81|50.21|52.81|50.21|52.78|50.18|0
1637205030000|2021-11-18 03:10:30|52.85|50.25|52.81|50.21|52.85|50.25|52.81|50.21|0
1637205040000|2021-11-18 03:10:40|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1637205070000|2021-11-18 03:11:10|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637205130000|2021-11-18 03:12:10|52.83|50.23|52.85|50.25|52.85|50.25|52.81|50.21|0
1637205140000|2021-11-18 03:12:20|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637205150000|2021-11-18 03:12:30|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637205180000|2021-11-18 03:13:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637205240000|2021-11-18 03:14:00|52.84|50.24|52.81|50.21|52.84|50.24|52.81|50.21|0
1637205250000|2021-11-18 03:14:10|52.84|50.24|52.81|50.21|52.84|50.24|52.81|50.21|0
1637205290000|2021-11-18 03:14:50|52.78|50.18|52.81|50.21|52.81|50.21|52.78|50.18|0
1637205360000|2021-11-18 03:16:00|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637205390000|2021-11-18 03:16:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637205430000|2021-11-18 03:17:10|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637205440000|2021-11-18 03:17:20|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637205490000|2021-11-18 03:18:10|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1637205500000|2021-11-18 03:18:20|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637205560000|2021-11-18 03:19:20|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637205590000|2021-11-18 03:19:50|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637205600000|2021-11-18 03:20:00|52.94|50.34|52.91|50.31|52.94|50.34|52.91|50.31|0
1637205630000|2021-11-18 03:20:30|52.88|50.28|52.87|50.27|52.88|50.28|52.87|50.27|0
1637205670000|2021-11-18 03:21:10|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637205680000|2021-11-18 03:21:20|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637205700000|2021-11-18 03:21:40|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637205730000|2021-11-18 03:22:10|52.87|50.27|52.84|50.24|52.87|50.27|52.84|50.24|0
1637205760000|2021-11-18 03:22:40|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637205770000|2021-11-18 03:22:50|52.86|50.26|52.84|50.24|52.87|50.27|52.84|50.24|0
1637205780000|2021-11-18 03:23:00|52.86|50.26|52.91|50.31|52.91|50.31|52.86|50.26|0
1637205800000|2021-11-18 03:23:20|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637205820000|2021-11-18 03:23:40|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637205860000|2021-11-18 03:24:20|52.92|50.32|52.91|50.31|52.92|50.32|52.91|50.31|0
1637205920000|2021-11-18 03:25:20|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637205970000|2021-11-18 03:26:10|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1637206020000|2021-11-18 03:27:00|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1637206030000|2021-11-18 03:27:10|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637206060000|2021-11-18 03:27:40|52.84|50.24|52.86|50.26|52.86|50.26|52.84|50.24|0
1637206070000|2021-11-18 03:27:50|52.87|50.27|52.84|50.24|52.87|50.27|52.84|50.24|0
1637206080000|2021-11-18 03:28:00|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637206110000|2021-11-18 03:28:30|52.9|50.3|52.87|50.27|52.9|50.3|52.87|50.27|0
1637206140000|2021-11-18 03:29:00|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637206150000|2021-11-18 03:29:10|52.8|50.2|52.84|50.24|52.84|50.24|52.8|50.2|0
1637206170000|2021-11-18 03:29:30|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637206180000|2021-11-18 03:29:40|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637206200000|2021-11-18 03:30:00|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637206220000|2021-11-18 03:30:20|52.85|50.25|52.87|50.27|52.87|50.27|52.85|50.25|0
1637206230000|2021-11-18 03:30:30|52.85|50.25|52.87|50.27|52.87|50.27|52.84|50.24|0
1637206240000|2021-11-18 03:30:40|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637206290000|2021-11-18 03:31:30|52.8|50.2|52.8|50.2|52.84|50.24|52.8|50.2|0
1637206310000|2021-11-18 03:31:50|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637206320000|2021-11-18 03:32:00|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1637206330000|2021-11-18 03:32:10|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637206340000|2021-11-18 03:32:20|52.82|50.22|52.8|50.2|52.82|50.22|52.8|50.2|0
1637206400000|2021-11-18 03:33:20|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637206410000|2021-11-18 03:33:30|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637206420000|2021-11-18 03:33:40|52.84|50.24|52.8|50.2|52.84|50.24|52.8|50.2|0
1637206430000|2021-11-18 03:33:50|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1637206490000|2021-11-18 03:34:50|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1637206510000|2021-11-18 03:35:10|52.85|50.25|52.83|50.23|52.85|50.25|52.83|50.23|0
1637206520000|2021-11-18 03:35:20|52.82|50.22|52.8|50.2|52.82|50.22|52.8|50.2|0
1637206540000|2021-11-18 03:35:40|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637206550000|2021-11-18 03:35:50|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637206560000|2021-11-18 03:36:00|52.7|50.1|52.7|50.1|52.7|50.1|52.7|50.1|0
1637206570000|2021-11-18 03:36:10|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637206580000|2021-11-18 03:36:20|52.72|50.12|52.7|50.1|52.72|50.12|52.7|50.1|0
1637206600000|2021-11-18 03:36:40|52.72|50.12|52.7|50.1|52.72|50.12|52.7|50.1|0
1637206610000|2021-11-18 03:36:50|52.73|50.13|52.73|50.13|52.73|50.13|52.72|50.12|0
1637206620000|2021-11-18 03:37:00|52.72|50.12|52.7|50.1|52.73|50.13|52.7|50.1|0
1637206640000|2021-11-18 03:37:20|52.73|50.13|52.73|50.13|52.73|50.13|52.7|50.1|0
1637206650000|2021-11-18 03:37:30|52.72|50.12|52.73|50.13|52.73|50.13|52.72|50.12|0
1637206670000|2021-11-18 03:37:50|52.77|50.17|52.8|50.2|52.8|50.2|52.77|50.17|0
1637206690000|2021-11-18 03:38:10|52.77|50.17|52.78|50.18|52.8|50.2|52.77|50.17|0
1637206700000|2021-11-18 03:38:20|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637206740000|2021-11-18 03:39:00|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637206750000|2021-11-18 03:39:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1637206760000|2021-11-18 03:39:20|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637206770000|2021-11-18 03:39:30|52.78|50.18|52.77|50.17|52.78|50.18|52.77|50.17|0
1637206790000|2021-11-18 03:39:50|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637206820000|2021-11-18 03:40:20|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1637206840000|2021-11-18 03:40:40|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637206920000|2021-11-18 03:42:00|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1637206930000|2021-11-18 03:42:10|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1637206940000|2021-11-18 03:42:20|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1637206950000|2021-11-18 03:42:30|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637207050000|2021-11-18 03:44:10|52.7|50.1|52.7|50.1|52.7|50.1|52.7|50.1|0
1637207080000|2021-11-18 03:44:40|52.71|50.11|52.7|50.1|52.71|50.11|52.7|50.1|0
1637207090000|2021-11-18 03:44:50|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1637207130000|2021-11-18 03:45:30|52.7|50.1|52.73|50.13|52.73|50.13|52.7|50.1|0
1637207140000|2021-11-18 03:45:40|52.7|50.1|52.7|50.1|52.73|50.13|52.7|50.1|0
1637207170000|2021-11-18 03:46:10|52.68|50.08|52.66|50.06|52.68|50.08|52.66|50.06|0
1637207210000|2021-11-18 03:46:50|52.68|50.08|52.7|50.1|52.7|50.1|52.66|50.06|0
1637207240000|2021-11-18 03:47:20|52.73|50.13|52.7|50.1|52.73|50.13|52.7|50.1|0
1637207310000|2021-11-18 03:48:30|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637207320000|2021-11-18 03:48:40|52.7|50.1|52.7|50.1|52.7|50.1|52.7|50.1|0
1637207340000|2021-11-18 03:49:00|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637207410000|2021-11-18 03:50:10|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1637207420000|2021-11-18 03:50:20|52.66|50.06|52.63|50.03|52.66|50.06|52.63|50.03|0
1637207430000|2021-11-18 03:50:30|52.61|50.01|52.61|50.01|52.61|50.01|52.61|50.01|0
1637207440000|2021-11-18 03:50:40|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637207450000|2021-11-18 03:50:50|52.63|50.03|52.59|49.99|52.63|50.03|52.59|49.99|0
1637207490000|2021-11-18 03:51:30|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1637207500000|2021-11-18 03:51:40|52.59|49.99|52.63|50.03|52.63|50.03|52.59|49.99|0
1637207540000|2021-11-18 03:52:20|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637207560000|2021-11-18 03:52:40|52.63|50.03|52.66|50.06|52.66|50.06|52.63|50.03|0
1637207570000|2021-11-18 03:52:50|52.64|50.04|52.66|50.06|52.66|50.06|52.63|50.03|0
1637207590000|2021-11-18 03:53:10|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1637207600000|2021-11-18 03:53:20|52.66|50.06|52.63|50.03|52.66|50.06|52.63|50.03|0
1637207610000|2021-11-18 03:53:30|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1637207620000|2021-11-18 03:53:40|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1637207650000|2021-11-18 03:54:10|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637207720000|2021-11-18 03:55:20|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1637207730000|2021-11-18 03:55:30|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637207780000|2021-11-18 03:56:20|52.68|50.08|52.68|50.08|52.69|50.09|52.68|50.08|0
1637207790000|2021-11-18 03:56:30|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637207830000|2021-11-18 03:57:10|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1637207840000|2021-11-18 03:57:20|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637207860000|2021-11-18 03:57:40|52.71|50.11|52.69|50.09|52.71|50.11|52.69|50.09|0
1637207900000|2021-11-18 03:58:20|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637208050000|2021-11-18 04:00:50|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637208240000|2021-11-18 04:04:00|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1637208270000|2021-11-18 04:04:30|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1637208360000|2021-11-18 04:06:00|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1637208370000|2021-11-18 04:06:10|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1637208460000|2021-11-18 04:07:40|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637208470000|2021-11-18 04:07:50|52.65|50.05|52.69|50.09|52.69|50.09|52.65|50.05|0
1637208500000|2021-11-18 04:08:20|52.67|50.07|52.65|50.05|52.69|50.09|52.65|50.05|0
1637208510000|2021-11-18 04:08:30|52.67|50.07|52.65|50.05|52.67|50.07|52.65|50.05|0
1637208520000|2021-11-18 04:08:40|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1637208600000|2021-11-18 04:10:00|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1637208680000|2021-11-18 04:11:20|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1637208800000|2021-11-18 04:13:20|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1637208820000|2021-11-18 04:13:40|52.68|50.08|52.72|50.12|52.72|50.12|52.68|50.08|0
1637208840000|2021-11-18 04:14:00|52.68|50.08|52.72|50.12|52.72|50.12|52.68|50.08|0
1637208860000|2021-11-18 04:14:20|52.68|50.08|52.68|50.08|52.68|50.08|52.68|50.08|0
1637208870000|2021-11-18 04:14:30|52.72|50.12|52.68|50.08|52.72|50.12|52.68|50.08|0
1637208880000|2021-11-18 04:14:40|52.7|50.1|52.72|50.12|52.72|50.12|52.7|50.1|0
1637208890000|2021-11-18 04:14:50|52.7|50.1|52.7|50.1|52.7|50.1|52.7|50.1|0
1637208900000|2021-11-18 04:15:00|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637208910000|2021-11-18 04:15:10|52.68|50.08|52.68|50.08|52.68|50.08|52.68|50.08|0
1637208920000|2021-11-18 04:15:20|52.72|50.12|52.72|50.12|52.72|50.12|52.72|50.12|0
1637208930000|2021-11-18 04:15:30|52.68|50.08|52.68|50.08|52.68|50.08|52.68|50.08|0
1637209060000|2021-11-18 04:17:40|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1637209100000|2021-11-18 04:18:20|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1637209110000|2021-11-18 04:18:30|52.58|49.98|52.58|49.98|52.58|49.98|52.58|49.98|0
1637209240000|2021-11-18 04:20:40|52.61|50.01|52.61|50.01|52.61|50.01|52.61|50.01|0
1637209320000|2021-11-18 04:22:00|52.58|49.98|52.58|49.98|52.58|49.98|52.58|49.98|0
1637209400000|2021-11-18 04:23:20|52.61|50.01|52.61|50.01|52.61|50.01|52.61|50.01|0
1637209440000|2021-11-18 04:24:00|52.58|49.98|52.58|49.98|52.58|49.98|52.58|49.98|0
1637209470000|2021-11-18 04:24:30|52.61|50.01|52.61|50.01|52.61|50.01|52.58|49.98|0
1637209490000|2021-11-18 04:24:50|52.58|49.98|52.58|49.98|52.58|49.98|52.58|49.98|0
1637209500000|2021-11-18 04:25:00|52.6|50|52.58|49.98|52.61|50.01|52.58|49.98|0
1637209560000|2021-11-18 04:26:00|52.61|50.01|52.61|50.01|52.61|50.01|52.61|50.01|0
1637209570000|2021-11-18 04:26:10|52.58|49.98|52.58|49.98|52.58|49.98|52.58|49.98|0
1637209660000|2021-11-18 04:27:40|52.56|49.96|52.56|49.96|52.56|49.96|52.56|49.96|0
1637209670000|2021-11-18 04:27:50|52.58|49.98|52.58|49.98|52.58|49.98|52.58|49.98|0
1637209730000|2021-11-18 04:28:50|52.56|49.96|52.58|49.98|52.58|49.98|52.56|49.96|0
1637209830000|2021-11-18 04:30:30|52.61|50.01|52.61|50.01|52.61|50.01|52.61|50.01|0
1637209870000|2021-11-18 04:31:10|52.59|49.99|52.58|49.98|52.59|49.99|52.58|49.98|0
1637209880000|2021-11-18 04:31:20|52.61|50.01|52.59|49.99|52.61|50.01|52.59|49.99|0
1637209890000|2021-11-18 04:31:30|52.58|49.98|52.58|49.98|52.58|49.98|52.58|49.98|0
1637209950000|2021-11-18 04:32:30|52.54|49.94|52.58|49.98|52.58|49.98|52.54|49.94|0
1637210070000|2021-11-18 04:34:30|52.57|49.97|52.57|49.97|52.57|49.97|52.57|49.97|0
1637210150000|2021-11-18 04:35:50|52.56|49.96|52.57|49.97|52.57|49.97|52.56|49.96|0
1637210160000|2021-11-18 04:36:00|52.56|49.96|52.57|49.97|52.57|49.97|52.54|49.94|0
1637210180000|2021-11-18 04:36:20|52.56|49.96|52.56|49.96|52.56|49.96|52.56|49.96|0
1637210190000|2021-11-18 04:36:30|52.57|49.97|52.57|49.97|52.57|49.97|52.57|49.97|0
1637210300000|2021-11-18 04:38:20|52.59|49.99|52.61|50.01|52.61|50.01|52.59|49.99|0
1637210310000|2021-11-18 04:38:30|52.57|49.97|52.61|50.01|52.61|50.01|52.57|49.97|0
1637210320000|2021-11-18 04:38:40|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637210330000|2021-11-18 04:38:50|52.61|50.01|52.61|50.01|52.61|50.01|52.61|50.01|0
1637210350000|2021-11-18 04:39:10|52.59|49.99|52.57|49.97|52.59|49.99|52.57|49.97|0
1637210570000|2021-11-18 04:42:50|52.6|50|52.6|50|52.6|50|52.6|50|0
1637210580000|2021-11-18 04:43:00|52.57|49.97|52.57|49.97|52.57|49.97|52.57|49.97|0
1637210600000|2021-11-18 04:43:20|52.6|50|52.57|49.97|52.6|50|52.57|49.97|0
1637210630000|2021-11-18 04:43:50|52.59|49.99|52.6|50|52.6|50|52.59|49.99|0
1637210670000|2021-11-18 04:44:30|52.57|49.97|52.57|49.97|52.57|49.97|52.57|49.97|0
1637210690000|2021-11-18 04:44:50|52.6|50|52.6|50|52.6|50|52.6|50|0
1637210700000|2021-11-18 04:45:00|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1637210710000|2021-11-18 04:45:10|52.57|49.97|52.57|49.97|52.57|49.97|52.57|49.97|0
1637211020000|2021-11-18 04:50:20|52.53|49.93|52.53|49.93|52.53|49.93|52.53|49.93|0
1637211110000|2021-11-18 04:51:50|52.5|49.9|52.5|49.9|52.5|49.9|52.5|49.9|0
1637211120000|2021-11-18 04:52:00|52.53|49.93|52.53|49.93|52.53|49.93|52.53|49.93|0
1637211150000|2021-11-18 04:52:30|52.52|49.92|52.5|49.9|52.52|49.92|52.5|49.9|0
1637211270000|2021-11-18 04:54:30|52.52|49.92|52.52|49.92|52.52|49.92|52.52|49.92|0
1637211280000|2021-11-18 04:54:40|52.53|49.93|52.53|49.93|52.53|49.93|52.5|49.9|0
1637211290000|2021-11-18 04:54:50|52.5|49.9|52.5|49.9|52.5|49.9|52.5|49.9|0
1637211350000|2021-11-18 04:55:50|52.53|49.93|52.5|49.9|52.53|49.93|52.5|49.9|0
1637211360000|2021-11-18 04:56:00|52.53|49.93|52.53|49.93|52.53|49.93|52.53|49.93|0
1637211370000|2021-11-18 04:56:10|52.52|49.92|52.5|49.9|52.53|49.93|52.5|49.9|0
1637211380000|2021-11-18 04:56:20|52.52|49.92|52.5|49.9|52.52|49.92|52.5|49.9|0
1637211430000|2021-11-18 04:57:10|52.53|49.93|52.53|49.93|52.53|49.93|52.53|49.93|0
1637211460000|2021-11-18 04:57:40|52.5|49.9|52.46|49.86|52.5|49.9|52.46|49.86|0
1637211470000|2021-11-18 04:57:50|52.43|49.83|52.43|49.83|52.45|49.85|52.43|49.83|0
1637211490000|2021-11-18 04:58:10|52.42|49.82|52.4|49.8|52.42|49.82|52.4|49.8|0
1637211510000|2021-11-18 04:58:30|52.43|49.83|52.43|49.83|52.43|49.83|52.43|49.83|0
1637211520000|2021-11-18 04:58:40|52.46|49.86|52.46|49.86|52.46|49.86|52.46|49.86|0
1637211530000|2021-11-18 04:58:50|52.43|49.83|52.43|49.83|52.43|49.83|52.43|49.83|0
1637211540000|2021-11-18 04:59:00|52.4|49.8|52.42|49.82|52.42|49.82|52.4|49.8|0
1637211550000|2021-11-18 04:59:10|52.4|49.8|52.4|49.8|52.4|49.8|52.4|49.8|0
1637211570000|2021-11-18 04:59:30|52.43|49.83|52.43|49.83|52.43|49.83|52.4|49.8|0
1637211600000|2021-11-18 05:00:00|52.4|49.8|52.4|49.8|52.4|49.8|52.4|49.8|0
1637211620000|2021-11-18 05:00:20|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637211640000|2021-11-18 05:00:40|52.33|49.73|52.33|49.73|52.33|49.73|52.33|49.73|0
1637211660000|2021-11-18 05:01:00|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637211680000|2021-11-18 05:01:20|52.31|49.71|52.33|49.73|52.33|49.73|52.31|49.71|0
1637211720000|2021-11-18 05:02:00|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637211730000|2021-11-18 05:02:10|52.33|49.73|52.33|49.73|52.33|49.73|52.33|49.73|0
1637211740000|2021-11-18 05:02:20|52.36|49.76|52.36|49.76|52.36|49.76|52.36|49.76|0
1637211840000|2021-11-18 05:04:00|52.33|49.73|52.26|49.66|52.33|49.73|52.26|49.66|0
1637211850000|2021-11-18 05:04:10|52.23|49.63|52.26|49.66|52.26|49.66|52.23|49.63|0
1637211860000|2021-11-18 05:04:20|52.3|49.7|52.3|49.7|52.3|49.7|52.26|49.66|0
1637211870000|2021-11-18 05:04:30|52.28|49.68|52.23|49.63|52.28|49.68|52.23|49.63|0
1637211880000|2021-11-18 05:04:40|52.2|49.6|52.21|49.61|52.21|49.61|52.2|49.6|0
1637211890000|2021-11-18 05:04:50|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637211900000|2021-11-18 05:05:00|52.16|49.56|52.23|49.63|52.23|49.63|52.16|49.56|0
1637211910000|2021-11-18 05:05:10|52.21|49.61|52.16|49.56|52.21|49.61|52.16|49.56|0
1637211920000|2021-11-18 05:05:20|52.13|49.53|52.2|49.6|52.2|49.6|52.13|49.53|0
1637211930000|2021-11-18 05:05:30|52.16|49.56|52.1|49.5|52.16|49.56|52.1|49.5|0
1637211940000|2021-11-18 05:05:40|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637211950000|2021-11-18 05:05:50|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637211960000|2021-11-18 05:06:00|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637211970000|2021-11-18 05:06:10|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637211980000|2021-11-18 05:06:20|52.2|49.6|52.23|49.63|52.23|49.63|52.2|49.6|0
1637211990000|2021-11-18 05:06:30|52.25|49.65|52.26|49.66|52.26|49.66|52.25|49.65|0
1637212000000|2021-11-18 05:06:40|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637212020000|2021-11-18 05:07:00|52.26|49.66|52.2|49.6|52.26|49.66|52.2|49.6|0
1637212030000|2021-11-18 05:07:10|52.21|49.61|52.23|49.63|52.23|49.63|52.21|49.61|0
1637212040000|2021-11-18 05:07:20|52.21|49.61|52.23|49.63|52.23|49.63|52.2|49.6|0
1637212050000|2021-11-18 05:07:30|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637212060000|2021-11-18 05:07:40|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637212070000|2021-11-18 05:07:50|52.28|49.68|52.26|49.66|52.29|49.69|52.26|49.66|0
1637212080000|2021-11-18 05:08:00|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637212090000|2021-11-18 05:08:10|52.21|49.61|52.19|49.59|52.21|49.61|52.19|49.59|0
1637212100000|2021-11-18 05:08:20|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637212110000|2021-11-18 05:08:30|52.19|49.59|52.21|49.61|52.23|49.63|52.19|49.59|0
1637212120000|2021-11-18 05:08:40|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637212130000|2021-11-18 05:08:50|52.19|49.59|52.23|49.63|52.23|49.63|52.19|49.59|0
1637212140000|2021-11-18 05:09:00|52.19|49.59|52.23|49.63|52.23|49.63|52.19|49.59|0
1637212160000|2021-11-18 05:09:20|52.16|49.56|52.19|49.59|52.19|49.59|52.16|49.56|0
1637212170000|2021-11-18 05:09:30|52.21|49.61|52.23|49.63|52.23|49.63|52.21|49.61|0
1637212190000|2021-11-18 05:09:50|52.26|49.66|52.23|49.63|52.26|49.66|52.23|49.63|0
1637212200000|2021-11-18 05:10:00|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637212210000|2021-11-18 05:10:10|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637212230000|2021-11-18 05:10:30|52.28|49.68|52.29|49.69|52.29|49.69|52.28|49.68|0
1637212240000|2021-11-18 05:10:40|52.26|49.66|52.29|49.69|52.29|49.69|52.26|49.66|0
1637212250000|2021-11-18 05:10:50|52.26|49.66|52.26|49.66|52.29|49.69|52.26|49.66|0
1637212260000|2021-11-18 05:11:00|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637212290000|2021-11-18 05:11:30|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637212340000|2021-11-18 05:12:20|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637212350000|2021-11-18 05:12:30|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637212360000|2021-11-18 05:12:40|52.28|49.68|52.26|49.66|52.28|49.68|52.26|49.66|0
1637212370000|2021-11-18 05:12:50|52.24|49.64|52.23|49.63|52.24|49.64|52.23|49.63|0
1637212380000|2021-11-18 05:13:00|52.24|49.64|52.26|49.66|52.26|49.66|52.24|49.64|0
1637212440000|2021-11-18 05:14:00|52.29|49.69|52.26|49.66|52.29|49.69|52.26|49.66|0
1637212450000|2021-11-18 05:14:10|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637212470000|2021-11-18 05:14:30|52.19|49.59|52.21|49.61|52.21|49.61|52.19|49.59|0
1637212480000|2021-11-18 05:14:40|52.23|49.63|52.19|49.59|52.23|49.63|52.19|49.59|0
1637212490000|2021-11-18 05:14:50|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637212500000|2021-11-18 05:15:00|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637212520000|2021-11-18 05:15:20|52.22|49.62|52.19|49.59|52.22|49.62|52.19|49.59|0
1637212530000|2021-11-18 05:15:30|52.21|49.61|52.22|49.62|52.22|49.62|52.21|49.61|0
1637212560000|2021-11-18 05:16:00|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637212580000|2021-11-18 05:16:20|52.22|49.62|52.22|49.62|52.22|49.62|52.19|49.59|0
1637212600000|2021-11-18 05:16:40|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637212610000|2021-11-18 05:16:50|52.22|49.62|52.19|49.59|52.22|49.62|52.19|49.59|0
1637212620000|2021-11-18 05:17:00|52.21|49.61|52.19|49.59|52.21|49.61|52.19|49.59|0
1637212630000|2021-11-18 05:17:10|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637212640000|2021-11-18 05:17:20|52.19|49.59|52.19|49.59|52.21|49.61|52.19|49.59|0
1637212650000|2021-11-18 05:17:30|52.22|49.62|52.21|49.61|52.22|49.62|52.21|49.61|0
1637212660000|2021-11-18 05:17:40|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637212670000|2021-11-18 05:17:50|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637212680000|2021-11-18 05:18:00|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637212700000|2021-11-18 05:18:20|52.26|49.66|52.26|49.66|52.26|49.66|52.24|49.64|0
1637212720000|2021-11-18 05:18:40|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637212740000|2021-11-18 05:19:00|52.26|49.66|52.29|49.69|52.29|49.69|52.26|49.66|0
1637212750000|2021-11-18 05:19:10|52.32|49.72|52.32|49.72|52.32|49.72|52.32|49.72|0
1637212760000|2021-11-18 05:19:20|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637212780000|2021-11-18 05:19:40|52.32|49.72|52.29|49.69|52.32|49.72|52.29|49.69|0
1637212790000|2021-11-18 05:19:50|52.32|49.72|52.32|49.72|52.32|49.72|52.32|49.72|0
1637212800000|2021-11-18 05:20:00|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637212830000|2021-11-18 05:20:30|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637212840000|2021-11-18 05:20:40|52.29|49.69|52.26|49.66|52.29|49.69|52.26|49.66|0
1637212880000|2021-11-18 05:21:20|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637212890000|2021-11-18 05:21:30|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637212910000|2021-11-18 05:21:50|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637212920000|2021-11-18 05:22:00|52.27|49.67|52.29|49.69|52.29|49.69|52.27|49.67|0
1637212930000|2021-11-18 05:22:10|52.27|49.67|52.29|49.69|52.29|49.69|52.25|49.65|0
1637212940000|2021-11-18 05:22:20|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637212990000|2021-11-18 05:23:10|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637213000000|2021-11-18 05:23:20|52.25|49.65|52.29|49.69|52.29|49.69|52.25|49.65|0
1637213070000|2021-11-18 05:24:30|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637213080000|2021-11-18 05:24:40|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637213100000|2021-11-18 05:25:00|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637213110000|2021-11-18 05:25:10|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637213120000|2021-11-18 05:25:20|52.25|49.65|52.29|49.69|52.29|49.69|52.25|49.65|0
1637213140000|2021-11-18 05:25:40|52.25|49.65|52.27|49.67|52.27|49.67|52.25|49.65|0
1637213150000|2021-11-18 05:25:50|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637213180000|2021-11-18 05:26:20|52.29|49.69|52.29|49.69|52.29|49.69|52.25|49.65|0
1637213220000|2021-11-18 05:27:00|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637213240000|2021-11-18 05:27:20|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637213340000|2021-11-18 05:29:00|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637213350000|2021-11-18 05:29:10|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637213380000|2021-11-18 05:29:40|52.22|49.62|52.25|49.65|52.25|49.65|52.22|49.62|0
1637213420000|2021-11-18 05:30:20|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637213430000|2021-11-18 05:30:30|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637213440000|2021-11-18 05:30:40|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637213460000|2021-11-18 05:31:00|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637213510000|2021-11-18 05:31:50|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637213520000|2021-11-18 05:32:00|52.17|49.57|52.15|49.55|52.17|49.57|52.15|49.55|0
1637213530000|2021-11-18 05:32:10|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637213540000|2021-11-18 05:32:20|52.1|49.5|52.12|49.52|52.12|49.52|52.1|49.5|0
1637213550000|2021-11-18 05:32:30|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637213580000|2021-11-18 05:33:00|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637213590000|2021-11-18 05:33:10|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637213610000|2021-11-18 05:33:30|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637213640000|2021-11-18 05:34:00|52.13|49.53|52.15|49.55|52.15|49.55|52.12|49.52|0
1637213650000|2021-11-18 05:34:10|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637213750000|2021-11-18 05:35:50|52.08|49.48|52.08|49.48|52.08|49.48|52.08|49.48|0
1637213760000|2021-11-18 05:36:00|52.12|49.52|52.08|49.48|52.12|49.52|52.08|49.48|0
1637213770000|2021-11-18 05:36:10|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637213780000|2021-11-18 05:36:20|52.1|49.5|52.12|49.52|52.12|49.52|52.1|49.5|0
1637213820000|2021-11-18 05:37:00|52.15|49.55|52.13|49.53|52.15|49.55|52.12|49.52|0
1637213830000|2021-11-18 05:37:10|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637213920000|2021-11-18 05:38:40|52.12|49.52|52.12|49.52|52.15|49.55|52.12|49.52|0
1637213940000|2021-11-18 05:39:00|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637214000000|2021-11-18 05:40:00|52.18|49.58|52.16|49.56|52.18|49.58|52.16|49.56|0
1637214010000|2021-11-18 05:40:10|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637214100000|2021-11-18 05:41:40|52.11|49.51|52.11|49.51|52.11|49.51|52.11|49.51|0
1637214110000|2021-11-18 05:41:50|52.1|49.5|52.11|49.51|52.11|49.51|52.1|49.5|0
1637214140000|2021-11-18 05:42:20|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637214150000|2021-11-18 05:42:30|52.11|49.51|52.11|49.51|52.13|49.53|52.11|49.51|0
1637214180000|2021-11-18 05:43:00|52.13|49.53|52.15|49.55|52.15|49.55|52.13|49.53|0
1637214240000|2021-11-18 05:44:00|52.16|49.56|52.15|49.55|52.18|49.58|52.15|49.55|0
1637214250000|2021-11-18 05:44:10|52.18|49.58|52.15|49.55|52.18|49.58|52.15|49.55|0
1637214290000|2021-11-18 05:44:50|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637214300000|2021-11-18 05:45:00|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637214320000|2021-11-18 05:45:20|52.16|49.56|52.18|49.58|52.18|49.58|52.16|49.56|0
1637214380000|2021-11-18 05:46:20|52.21|49.61|52.18|49.58|52.21|49.61|52.18|49.58|0
1637214390000|2021-11-18 05:46:30|52.21|49.61|52.21|49.61|52.21|49.61|52.18|49.58|0
1637214480000|2021-11-18 05:48:00|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637214570000|2021-11-18 05:49:30|52.28|49.68|52.24|49.64|52.28|49.68|52.24|49.64|0
1637214630000|2021-11-18 05:50:30|52.28|49.68|52.24|49.64|52.28|49.68|52.24|49.64|0
1637214640000|2021-11-18 05:50:40|52.26|49.66|52.24|49.64|52.26|49.66|52.24|49.64|0
1637214650000|2021-11-18 05:50:50|52.28|49.68|52.28|49.68|52.28|49.68|52.26|49.66|0
1637214660000|2021-11-18 05:51:00|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637214690000|2021-11-18 05:51:30|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637214700000|2021-11-18 05:51:40|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637214730000|2021-11-18 05:52:10|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637214760000|2021-11-18 05:52:40|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637214800000|2021-11-18 05:53:20|52.36|49.76|52.36|49.76|52.36|49.76|52.36|49.76|0
1637214810000|2021-11-18 05:53:30|52.34|49.74|52.36|49.76|52.37|49.77|52.34|49.74|0
1637214820000|2021-11-18 05:53:40|52.34|49.74|52.37|49.77|52.37|49.77|52.34|49.74|0
1637214840000|2021-11-18 05:54:00|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637214850000|2021-11-18 05:54:10|52.37|49.77|52.34|49.74|52.37|49.77|52.34|49.74|0
1637214860000|2021-11-18 05:54:20|52.37|49.77|52.34|49.74|52.37|49.77|52.34|49.74|0
1637214870000|2021-11-18 05:54:30|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637214890000|2021-11-18 05:54:50|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637214920000|2021-11-18 05:55:20|52.36|49.76|52.34|49.74|52.37|49.77|52.34|49.74|0
1637214930000|2021-11-18 05:55:30|52.32|49.72|52.31|49.71|52.34|49.74|52.31|49.71|0
1637214940000|2021-11-18 05:55:40|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637214970000|2021-11-18 05:56:10|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637215000000|2021-11-18 05:56:40|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637215020000|2021-11-18 05:57:00|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637215030000|2021-11-18 05:57:10|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637215060000|2021-11-18 05:57:40|52.37|49.77|52.37|49.77|52.37|49.77|52.37|49.77|0
1637215070000|2021-11-18 05:57:50|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637215140000|2021-11-18 05:59:00|52.3|49.7|52.32|49.72|52.34|49.74|52.3|49.7|0
1637215150000|2021-11-18 05:59:10|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637215160000|2021-11-18 05:59:20|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637215170000|2021-11-18 05:59:30|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637215210000|2021-11-18 06:00:10|52.37|49.77|52.34|49.74|52.37|49.77|52.34|49.74|0
1637215220000|2021-11-18 06:00:20|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637215280000|2021-11-18 06:01:20|52.24|49.64|52.27|49.67|52.27|49.67|52.24|49.64|0
1637215300000|2021-11-18 06:01:40|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637215310000|2021-11-18 06:01:50|52.29|49.69|52.3|49.7|52.3|49.7|52.27|49.67|0
1637215320000|2021-11-18 06:02:00|52.27|49.67|52.3|49.7|52.3|49.7|52.27|49.67|0
1637215350000|2021-11-18 06:02:30|52.34|49.74|52.3|49.7|52.34|49.74|52.3|49.7|0
1637215370000|2021-11-18 06:02:50|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637215380000|2021-11-18 06:03:00|52.3|49.7|52.32|49.72|52.32|49.72|52.3|49.7|0
1637215390000|2021-11-18 06:03:10|52.34|49.74|52.3|49.7|52.34|49.74|52.3|49.7|0
1637215450000|2021-11-18 06:04:10|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637215470000|2021-11-18 06:04:30|52.3|49.7|52.27|49.67|52.3|49.7|52.27|49.67|0
1637215520000|2021-11-18 06:05:20|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637215530000|2021-11-18 06:05:30|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637215570000|2021-11-18 06:06:10|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637215580000|2021-11-18 06:06:20|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637215590000|2021-11-18 06:06:30|52.3|49.7|52.27|49.67|52.3|49.7|52.27|49.67|0
1637215630000|2021-11-18 06:07:10|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637215640000|2021-11-18 06:07:20|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637215650000|2021-11-18 06:07:30|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637215700000|2021-11-18 06:08:20|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637215710000|2021-11-18 06:08:30|52.25|49.65|52.23|49.63|52.25|49.65|52.23|49.63|0
1637215730000|2021-11-18 06:08:50|52.25|49.65|52.27|49.67|52.27|49.67|52.25|49.65|0
1637215740000|2021-11-18 06:09:00|52.25|49.65|52.27|49.67|52.27|49.67|52.25|49.65|0
1637215760000|2021-11-18 06:09:20|52.25|49.65|52.27|49.67|52.27|49.67|52.23|49.63|0
1637215800000|2021-11-18 06:10:00|52.28|49.68|52.3|49.7|52.3|49.7|52.28|49.68|0
1637215810000|2021-11-18 06:10:10|52.33|49.73|52.3|49.7|52.33|49.73|52.3|49.7|0
1637215830000|2021-11-18 06:10:30|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637215840000|2021-11-18 06:10:40|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637215850000|2021-11-18 06:10:50|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637215860000|2021-11-18 06:11:00|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637215960000|2021-11-18 06:12:40|52.33|49.73|52.33|49.73|52.33|49.73|52.33|49.73|0
1637215990000|2021-11-18 06:13:10|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637216050000|2021-11-18 06:14:10|52.32|49.72|52.3|49.7|52.33|49.73|52.3|49.7|0
1637216210000|2021-11-18 06:16:50|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637216250000|2021-11-18 06:17:30|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637216260000|2021-11-18 06:17:40|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637216270000|2021-11-18 06:17:50|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637216370000|2021-11-18 06:19:30|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637216490000|2021-11-18 06:21:30|52.28|49.68|52.29|49.69|52.29|49.69|52.28|49.68|0
1637216510000|2021-11-18 06:21:50|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637216550000|2021-11-18 06:22:30|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637216610000|2021-11-18 06:23:30|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637216700000|2021-11-18 06:25:00|52.29|49.69|52.29|49.69|52.29|49.69|52.29|49.69|0
1637216710000|2021-11-18 06:25:10|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637216730000|2021-11-18 06:25:30|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637216760000|2021-11-18 06:26:00|52.24|49.64|52.26|49.66|52.26|49.66|52.24|49.64|0
1637216770000|2021-11-18 06:26:10|52.24|49.64|52.23|49.63|52.24|49.64|52.23|49.63|0
1637216780000|2021-11-18 06:26:20|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637216790000|2021-11-18 06:26:30|52.23|49.63|52.21|49.61|52.23|49.63|52.19|49.59|0
1637216800000|2021-11-18 06:26:40|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637216830000|2021-11-18 06:27:10|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637216880000|2021-11-18 06:28:00|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637216900000|2021-11-18 06:28:20|52.21|49.61|52.23|49.63|52.23|49.63|52.21|49.61|0
1637216920000|2021-11-18 06:28:40|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637216930000|2021-11-18 06:28:50|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637216970000|2021-11-18 06:29:30|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637217030000|2021-11-18 06:30:30|52.22|49.62|52.19|49.59|52.22|49.62|52.19|49.59|0
1637217050000|2021-11-18 06:30:50|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637217110000|2021-11-18 06:31:50|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637217120000|2021-11-18 06:32:00|52.22|49.62|52.24|49.64|52.24|49.64|52.22|49.62|0
1637217130000|2021-11-18 06:32:10|52.26|49.66|52.26|49.66|52.26|49.66|52.24|49.64|0
1637217140000|2021-11-18 06:32:20|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637217170000|2021-11-18 06:32:50|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637217180000|2021-11-18 06:33:00|52.26|49.66|52.22|49.62|52.26|49.66|52.22|49.62|0
1637217260000|2021-11-18 06:34:20|52.21|49.61|52.19|49.59|52.21|49.61|52.19|49.59|0
1637217280000|2021-11-18 06:34:40|52.21|49.61|52.22|49.62|52.22|49.62|52.21|49.61|0
1637217300000|2021-11-18 06:35:00|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637217330000|2021-11-18 06:35:30|52.17|49.57|52.16|49.56|52.17|49.57|52.16|49.56|0
1637217420000|2021-11-18 06:37:00|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637217480000|2021-11-18 06:38:00|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637217500000|2021-11-18 06:38:20|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637217520000|2021-11-18 06:38:40|52.19|49.59|52.15|49.55|52.19|49.59|52.15|49.55|0
1637217660000|2021-11-18 06:41:00|52.14|49.54|52.12|49.52|52.14|49.54|52.12|49.52|0
1637217690000|2021-11-18 06:41:30|52.09|49.49|52.12|49.52|52.12|49.52|52.09|49.49|0
1637217860000|2021-11-18 06:44:20|52.09|49.49|52.09|49.49|52.09|49.49|52.09|49.49|0
1637217900000|2021-11-18 06:45:00|52.12|49.52|52.12|49.52|52.12|49.52|52.12|49.52|0
1637217970000|2021-11-18 06:46:10|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637218050000|2021-11-18 06:47:30|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637218200000|2021-11-18 06:50:00|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637218210000|2021-11-18 06:50:10|52.18|49.58|52.22|49.62|52.22|49.62|52.18|49.58|0
1637218220000|2021-11-18 06:50:20|52.2|49.6|52.22|49.62|52.22|49.62|52.2|49.6|0
1637218260000|2021-11-18 06:51:00|52.25|49.65|52.25|49.65|52.25|49.65|52.25|49.65|0
1637218310000|2021-11-18 06:51:50|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637218320000|2021-11-18 06:52:00|52.27|49.67|52.25|49.65|52.27|49.67|52.25|49.65|0
1637218330000|2021-11-18 06:52:10|52.27|49.67|52.25|49.65|52.28|49.68|52.25|49.65|0
1637218400000|2021-11-18 06:53:20|52.28|49.68|52.28|49.68|52.28|49.68|52.28|49.68|0
1637218500000|2021-11-18 06:55:00|52.25|49.65|52.25|49.65|52.28|49.68|52.25|49.65|0
1637218530000|2021-11-18 06:55:30|52.23|49.63|52.25|49.65|52.25|49.65|52.23|49.63|0
1637218540000|2021-11-18 06:55:40|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637218570000|2021-11-18 06:56:10|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637218580000|2021-11-18 06:56:20|52.21|49.61|52.18|49.58|52.21|49.61|52.18|49.58|0
1637218620000|2021-11-18 06:57:00|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637218630000|2021-11-18 06:57:10|52.11|49.51|52.11|49.51|52.11|49.51|52.11|49.51|0
1637218660000|2021-11-18 06:57:40|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637218680000|2021-11-18 06:58:00|52.11|49.51|52.11|49.51|52.11|49.51|52.11|49.51|0
1637218740000|2021-11-18 06:59:00|52.15|49.55|52.18|49.58|52.18|49.58|52.15|49.55|0
1637218750000|2021-11-18 06:59:10|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637218770000|2021-11-18 06:59:30|52.11|49.51|52.11|49.51|52.11|49.51|52.11|49.51|0
1637218810000|2021-11-18 07:00:10|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637218820000|2021-11-18 07:00:20|52.11|49.51|52.11|49.51|52.11|49.51|52.11|49.51|0
1637218840000|2021-11-18 07:00:40|52.08|49.48|52.11|49.51|52.11|49.51|52.08|49.48|0
1637218850000|2021-11-18 07:00:50|52.15|49.55|52.15|49.55|52.15|49.55|52.15|49.55|0
1637218860000|2021-11-18 07:01:00|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637218880000|2021-11-18 07:01:20|52.21|49.61|52.18|49.58|52.21|49.61|52.18|49.58|0
1637218900000|2021-11-18 07:01:40|52.2|49.6|52.18|49.58|52.2|49.6|52.18|49.58|0
1637218920000|2021-11-18 07:02:00|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637218930000|2021-11-18 07:02:10|52.19|49.59|52.19|49.59|52.21|49.61|52.19|49.59|0
1637218940000|2021-11-18 07:02:20|52.18|49.58|52.21|49.61|52.21|49.61|52.18|49.58|0
1637218970000|2021-11-18 07:02:50|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637218980000|2021-11-18 07:03:00|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637219030000|2021-11-18 07:03:50|52.21|49.61|52.21|49.61|52.21|49.61|52.19|49.59|0
1637219060000|2021-11-18 07:04:20|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637219070000|2021-11-18 07:04:30|52.21|49.61|52.18|49.58|52.21|49.61|52.18|49.58|0
1637219100000|2021-11-18 07:05:00|52.14|49.54|52.14|49.54|52.16|49.56|52.14|49.54|0
1637219160000|2021-11-18 07:06:00|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637219180000|2021-11-18 07:06:20|52.14|49.54|52.16|49.56|52.16|49.56|52.14|49.54|0
1637219190000|2021-11-18 07:06:30|52.14|49.54|52.14|49.54|52.14|49.54|52.14|49.54|0
1637219210000|2021-11-18 07:06:50|52.11|49.51|52.11|49.51|52.11|49.51|52.11|49.51|0
1637219230000|2021-11-18 07:07:10|52.09|49.49|52.11|49.51|52.11|49.51|52.09|49.49|0
1637219240000|2021-11-18 07:07:20|52.08|49.48|52.08|49.48|52.08|49.48|52.08|49.48|0
1637219260000|2021-11-18 07:07:40|52.04|49.44|52.04|49.44|52.04|49.44|52.04|49.44|0
1637219280000|2021-11-18 07:08:00|52.08|49.48|52.08|49.48|52.08|49.48|52.08|49.48|0
1637219290000|2021-11-18 07:08:10|52.04|49.44|52.08|49.48|52.08|49.48|52.04|49.44|0
1637219320000|2021-11-18 07:08:40|52.09|49.49|52.08|49.48|52.09|49.49|52.08|49.48|0
1637219360000|2021-11-18 07:09:20|52.04|49.44|52.04|49.44|52.04|49.44|52.04|49.44|0
1637219380000|2021-11-18 07:09:40|52.08|49.48|52.08|49.48|52.08|49.48|52.08|49.48|0
1637219390000|2021-11-18 07:09:50|52.07|49.47|52.04|49.44|52.07|49.47|52.04|49.44|0
1637219400000|2021-11-18 07:10:00|52.03|49.43|52.03|49.43|52.03|49.43|52.03|49.43|0
1637219410000|2021-11-18 07:10:10|52.01|49.41|52.01|49.41|52.01|49.41|52.01|49.41|0
1637219430000|2021-11-18 07:10:30|52.04|49.44|52.04|49.44|52.04|49.44|52.04|49.44|0
1637219440000|2021-11-18 07:10:40|52.01|49.41|52.04|49.44|52.04|49.44|52.01|49.41|0
1637219480000|2021-11-18 07:11:20|52.03|49.43|52.04|49.44|52.04|49.44|52.03|49.43|0
1637219490000|2021-11-18 07:11:30|52.03|49.43|52.04|49.44|52.04|49.44|52.03|49.43|0
1637219500000|2021-11-18 07:11:40|51.98|49.38|51.94|49.34|51.98|49.38|51.94|49.34|0
1637219530000|2021-11-18 07:12:10|51.91|49.31|51.91|49.31|51.91|49.31|51.91|49.31|0
1637219540000|2021-11-18 07:12:20|51.94|49.34|51.94|49.34|51.94|49.34|51.94|49.34|0
1637219550000|2021-11-18 07:12:30|51.91|49.31|51.94|49.34|51.94|49.34|51.91|49.31|0
1637219560000|2021-11-18 07:12:40|51.93|49.33|51.91|49.31|51.93|49.33|51.91|49.31|0
1637219570000|2021-11-18 07:12:50|51.94|49.34|51.94|49.34|51.94|49.34|51.94|49.34|0
1637219590000|2021-11-18 07:13:10|51.91|49.31|51.91|49.31|51.91|49.31|51.91|49.31|0
1637219640000|2021-11-18 07:14:00|51.88|49.28|51.88|49.28|51.88|49.28|51.88|49.28|0
1637219650000|2021-11-18 07:14:10|51.91|49.31|51.88|49.28|51.91|49.31|51.88|49.28|0
1637219660000|2021-11-18 07:14:20|51.87|49.27|51.87|49.27|51.87|49.27|51.87|49.27|0
1637219670000|2021-11-18 07:14:30|51.91|49.31|51.89|49.29|51.91|49.31|51.87|49.27|0
1637219680000|2021-11-18 07:14:40|51.91|49.31|51.89|49.29|51.91|49.31|51.89|49.29|0
1637219690000|2021-11-18 07:14:50|51.91|49.31|51.91|49.31|51.91|49.31|51.91|49.31|0
1637219700000|2021-11-18 07:15:00|51.87|49.27|51.91|49.31|51.91|49.31|51.87|49.27|0
1637219750000|2021-11-18 07:15:50|51.94|49.34|51.91|49.31|51.94|49.34|51.91|49.31|0
1637219770000|2021-11-18 07:16:10|51.89|49.29|51.91|49.31|51.91|49.31|51.89|49.29|0
1637219780000|2021-11-18 07:16:20|51.94|49.34|51.94|49.34|51.94|49.34|51.94|49.34|0
1637219790000|2021-11-18 07:16:30|51.91|49.31|51.91|49.31|51.91|49.31|51.91|49.31|0
1637219800000|2021-11-18 07:16:40|51.94|49.34|51.94|49.34|51.94|49.34|51.94|49.34|0
1637219850000|2021-11-18 07:17:30|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1637219860000|2021-11-18 07:17:40|51.94|49.34|51.94|49.34|51.94|49.34|51.94|49.34|0
1637219940000|2021-11-18 07:19:00|51.92|49.32|51.92|49.32|51.92|49.32|51.92|49.32|0
1637219950000|2021-11-18 07:19:10|51.94|49.34|51.94|49.34|51.94|49.34|51.94|49.34|0
1637220040000|2021-11-18 07:20:40|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1637220050000|2021-11-18 07:20:50|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637220060000|2021-11-18 07:21:00|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1637220070000|2021-11-18 07:21:10|52|49.4|52|49.4|52|49.4|52|49.4|0
1637220130000|2021-11-18 07:22:10|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1637220140000|2021-11-18 07:22:20|51.94|49.34|51.97|49.37|51.97|49.37|51.94|49.34|0
1637220160000|2021-11-18 07:22:40|51.95|49.35|51.94|49.34|51.95|49.35|51.94|49.34|0
1637220240000|2021-11-18 07:24:00|51.9|49.3|51.9|49.3|51.9|49.3|51.9|49.3|0
1637220250000|2021-11-18 07:24:10|51.94|49.34|51.94|49.34|51.94|49.34|51.94|49.34|0
1637220270000|2021-11-18 07:24:30|51.9|49.3|51.9|49.3|51.9|49.3|51.9|49.3|0
1637220460000|2021-11-18 07:27:40|51.94|49.34|51.94|49.34|51.94|49.34|51.94|49.34|0
1637220470000|2021-11-18 07:27:50|51.93|49.33|51.9|49.3|51.93|49.33|51.9|49.3|0
1637220480000|2021-11-18 07:28:00|51.93|49.33|51.92|49.32|51.93|49.33|51.92|49.32|0
1637220490000|2021-11-18 07:28:10|51.93|49.33|51.93|49.33|51.93|49.33|51.93|49.33|0
1637220600000|2021-11-18 07:30:00|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1637220610000|2021-11-18 07:30:10|51.93|49.33|51.93|49.33|51.93|49.33|51.93|49.33|0
1637220660000|2021-11-18 07:31:00|51.92|49.32|51.9|49.3|51.92|49.32|51.9|49.3|0
1637220680000|2021-11-18 07:31:20|51.92|49.32|51.93|49.33|51.93|49.33|51.92|49.32|0
1637220710000|2021-11-18 07:31:50|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1637220720000|2021-11-18 07:32:00|51.93|49.33|51.93|49.33|51.93|49.33|51.93|49.33|0
1637220750000|2021-11-18 07:32:30|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1637220780000|2021-11-18 07:33:00|51.93|49.33|51.93|49.33|51.93|49.33|51.93|49.33|0
1637220850000|2021-11-18 07:34:10|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1637220880000|2021-11-18 07:34:40|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637220910000|2021-11-18 07:35:10|51.98|49.38|51.96|49.36|51.98|49.38|51.96|49.36|0
1637221020000|2021-11-18 07:37:00|51.95|49.35|51.95|49.35|51.95|49.35|51.95|49.35|0
1637221030000|2021-11-18 07:37:10|51.93|49.33|51.96|49.36|51.96|49.36|51.93|49.33|0
1637221070000|2021-11-18 07:37:50|52|49.4|52|49.4|52|49.4|52|49.4|0
1637221080000|2021-11-18 07:38:00|51.98|49.38|51.96|49.36|51.98|49.38|51.96|49.36|0
1637221110000|2021-11-18 07:38:30|52|49.4|52|49.4|52|49.4|52|49.4|0
1637221120000|2021-11-18 07:38:40|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637221140000|2021-11-18 07:39:00|52|49.4|52|49.4|52|49.4|52|49.4|0
1637221190000|2021-11-18 07:39:50|52.03|49.43|52.03|49.43|52.03|49.43|52.03|49.43|0
1637221250000|2021-11-18 07:40:50|52|49.4|52|49.4|52|49.4|52|49.4|0
1637221270000|2021-11-18 07:41:10|52.03|49.43|52.03|49.43|52.03|49.43|52.03|49.43|0
1637221280000|2021-11-18 07:41:20|52|49.4|52|49.4|52|49.4|52|49.4|0
1637221290000|2021-11-18 07:41:30|51.99|49.39|51.99|49.39|51.99|49.39|51.99|49.39|0
1637221330000|2021-11-18 07:42:10|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637221340000|2021-11-18 07:42:20|51.99|49.39|51.99|49.39|51.99|49.39|51.99|49.39|0
1637221360000|2021-11-18 07:42:40|52.01|49.41|51.99|49.39|52.01|49.41|51.99|49.39|0
1637221370000|2021-11-18 07:42:50|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637221410000|2021-11-18 07:43:30|51.93|49.33|51.96|49.36|51.96|49.36|51.93|49.33|0
1637221450000|2021-11-18 07:44:10|51.93|49.33|51.93|49.33|51.93|49.33|51.93|49.33|0
1637221460000|2021-11-18 07:44:20|51.91|49.31|51.89|49.29|51.93|49.33|51.89|49.29|0
1637221520000|2021-11-18 07:45:20|51.93|49.33|51.91|49.31|51.93|49.33|51.89|49.29|0
1637221530000|2021-11-18 07:45:30|51.89|49.29|51.89|49.29|51.89|49.29|51.89|49.29|0
1637221550000|2021-11-18 07:45:50|51.91|49.31|51.93|49.33|51.93|49.33|51.91|49.31|0
1637221560000|2021-11-18 07:46:00|51.89|49.29|51.89|49.29|51.89|49.29|51.89|49.29|0
1637221570000|2021-11-18 07:46:10|51.91|49.31|51.93|49.33|51.93|49.33|51.91|49.31|0
1637221630000|2021-11-18 07:47:10|51.91|49.31|51.93|49.33|51.93|49.33|51.91|49.31|0
1637221680000|2021-11-18 07:48:00|51.91|49.31|51.93|49.33|51.93|49.33|51.91|49.31|0
1637221690000|2021-11-18 07:48:10|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637221720000|2021-11-18 07:48:40|51.93|49.33|51.93|49.33|51.93|49.33|51.93|49.33|0
1637221790000|2021-11-18 07:49:50|51.96|49.36|51.96|49.36|51.96|49.36|51.96|49.36|0
1637221800000|2021-11-18 07:50:00|51.93|49.33|51.93|49.33|51.93|49.33|51.93|49.33|0
1637221830000|2021-11-18 07:50:30|51.92|49.32|51.92|49.32|51.92|49.32|51.92|49.32|0
1637221880000|2021-11-18 07:51:20|51.89|49.29|51.89|49.29|51.89|49.29|51.89|49.29|0
1637221900000|2021-11-18 07:51:40|51.86|49.26|51.86|49.26|51.86|49.26|51.86|49.26|0
1637221990000|2021-11-18 07:53:10|51.89|49.29|51.89|49.29|51.89|49.29|51.89|49.29|0
1637222020000|2021-11-18 07:53:40|51.92|49.32|51.92|49.32|51.92|49.32|51.92|49.32|0
1637222040000|2021-11-18 07:54:00|51.89|49.29|51.89|49.29|51.89|49.29|51.89|49.29|0
1637222100000|2021-11-18 07:55:00|51.86|49.26|51.86|49.26|51.86|49.26|51.86|49.26|0
1637222110000|2021-11-18 07:55:10|51.82|49.22|51.82|49.22|51.82|49.22|51.82|49.22|0
1637222130000|2021-11-18 07:55:30|51.76|49.16|51.76|49.16|51.76|49.16|51.76|49.16|0
1637222140000|2021-11-18 07:55:40|51.79|49.19|51.79|49.19|51.79|49.19|51.79|49.19|0
1637222230000|2021-11-18 07:57:10|51.82|49.22|51.79|49.19|51.82|49.22|51.79|49.19|0
1637222250000|2021-11-18 07:57:30|51.76|49.16|51.79|49.19|51.79|49.19|51.76|49.16|0
1637222260000|2021-11-18 07:57:40|51.76|49.16|51.76|49.16|51.76|49.16|51.76|49.16|0
1637222270000|2021-11-18 07:57:50|51.77|49.17|51.76|49.16|51.77|49.17|51.76|49.16|0
1637222290000|2021-11-18 07:58:10|51.79|49.19|51.79|49.19|51.79|49.19|51.76|49.16|0
1637222390000|2021-11-18 07:59:50|51.81|49.21|51.82|49.22|51.82|49.22|51.81|49.21|0
1637222400000|2021-11-18 08:00:00|51.81|49.21|51.89|49.29|51.89|49.29|51.81|49.21|0
1637222410000|2021-11-18 08:00:10|51.85|49.25|51.85|49.25|51.87|49.27|51.85|49.25|0
1637222420000|2021-11-18 08:00:20|51.82|49.22|51.85|49.25|51.85|49.25|51.82|49.22|0
1637222430000|2021-11-18 08:00:30|51.82|49.22|51.85|49.25|51.85|49.25|51.82|49.22|0
1637222440000|2021-11-18 08:00:40|51.92|49.32|51.94|49.34|51.94|49.34|51.92|49.32|0
1637222450000|2021-11-18 08:00:50|51.92|49.32|51.92|49.32|51.95|49.35|51.92|49.32|0
1637222470000|2021-11-18 08:01:10|51.89|49.29|51.89|49.29|51.89|49.29|51.89|49.29|0
1637222480000|2021-11-18 08:01:20|51.92|49.32|51.92|49.32|51.95|49.35|51.92|49.32|0
1637222490000|2021-11-18 08:01:30|51.89|49.29|51.92|49.32|51.92|49.32|51.89|49.29|0
1637222510000|2021-11-18 08:01:50|51.89|49.29|51.89|49.29|51.89|49.29|51.89|49.29|0
1637222520000|2021-11-18 08:02:00|51.85|49.25|51.85|49.25|51.85|49.25|51.85|49.25|0
1637222530000|2021-11-18 08:02:10|51.87|49.27|51.89|49.29|51.89|49.29|51.85|49.25|0
1637222540000|2021-11-18 08:02:20|51.87|49.27|51.85|49.25|51.87|49.27|51.85|49.25|0
1637222550000|2021-11-18 08:02:30|51.89|49.29|51.89|49.29|51.89|49.29|51.85|49.25|0
1637222560000|2021-11-18 08:02:40|51.85|49.25|51.85|49.25|51.85|49.25|51.85|49.25|0
1637222570000|2021-11-18 08:02:50|51.82|49.22|51.82|49.22|51.82|49.22|51.82|49.22|0
1637222590000|2021-11-18 08:03:10|51.85|49.25|51.82|49.22|51.85|49.25|51.82|49.22|0
1637222600000|2021-11-18 08:03:20|51.85|49.25|51.85|49.25|51.85|49.25|51.85|49.25|0
1637222610000|2021-11-18 08:03:30|51.89|49.29|51.89|49.29|51.89|49.29|51.89|49.29|0
1637222640000|2021-11-18 08:04:00|51.85|49.25|51.89|49.29|51.89|49.29|51.85|49.25|0
1637222670000|2021-11-18 08:04:30|51.92|49.32|51.92|49.32|51.92|49.32|51.92|49.32|0
1637222700000|2021-11-18 08:05:00|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637222710000|2021-11-18 08:05:10|51.69|49.49|51.67|49.47|51.69|49.49|51.67|49.47|0
1637222720000|2021-11-18 08:05:20|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637222730000|2021-11-18 08:05:30|51.62|49.42|51.59|49.39|51.62|49.42|51.59|49.39|0
1637222750000|2021-11-18 08:05:50|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1637222780000|2021-11-18 08:06:20|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1637222800000|2021-11-18 08:06:40|51.55|49.35|51.59|49.39|51.59|49.39|51.55|49.35|0
1637222810000|2021-11-18 08:06:50|51.57|49.37|51.59|49.39|51.59|49.39|51.57|49.37|0
1637222840000|2021-11-18 08:07:20|51.55|49.35|51.52|49.32|51.55|49.35|51.52|49.32|0
1637222860000|2021-11-18 08:07:40|51.55|49.35|51.55|49.35|51.55|49.35|51.54|49.34|0
1637222890000|2021-11-18 08:08:10|52.46|50.26|52.45|50.25|52.46|50.26|52.45|50.25|0
1637222900000|2021-11-18 08:08:20|52.46|50.26|51.28|49.08|52.46|50.26|51.28|49.08|0
1637222910000|2021-11-18 08:08:30|51.3|49.1|51.31|49.11|51.31|49.11|51.3|49.1|0
1637222920000|2021-11-18 08:08:40|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1637222940000|2021-11-18 08:09:00|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637222950000|2021-11-18 08:09:10|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637222990000|2021-11-18 08:09:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637223000000|2021-11-18 08:10:00|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637223020000|2021-11-18 08:10:20|51.18|48.98|51.18|48.98|51.21|49.01|51.18|48.98|0
1637223030000|2021-11-18 08:10:30|51.21|49.01|51.18|48.98|51.21|49.01|51.18|48.98|0
1637223060000|2021-11-18 08:11:00|51.21|49.01|51.25|49.05|51.25|49.05|51.21|49.01|0
1637223070000|2021-11-18 08:11:10|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637223100000|2021-11-18 08:11:40|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637223120000|2021-11-18 08:12:00|51.28|49.08|51.28|49.08|51.28|49.08|51.26|49.06|0
1637223140000|2021-11-18 08:12:20|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637223150000|2021-11-18 08:12:30|51.28|49.08|51.26|49.06|51.28|49.08|51.26|49.06|0
1637223160000|2021-11-18 08:12:40|51.25|49.05|51.21|49.01|51.25|49.05|51.21|49.01|0
1637223170000|2021-11-18 08:12:50|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637223180000|2021-11-18 08:13:00|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637223190000|2021-11-18 08:13:10|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637223200000|2021-11-18 08:13:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637223210000|2021-11-18 08:13:30|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637223250000|2021-11-18 08:14:10|51.23|49.03|51.25|49.05|51.25|49.05|51.23|49.03|0
1637223290000|2021-11-18 08:14:50|51.23|49.03|51.25|49.05|51.25|49.05|51.23|49.03|0
1637223300000|2021-11-18 08:15:00|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637223310000|2021-11-18 08:15:10|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637223350000|2021-11-18 08:15:50|51.15|48.95|51.11|48.91|51.15|48.95|51.11|48.91|0
1637223360000|2021-11-18 08:16:00|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637223370000|2021-11-18 08:16:10|51.05|48.85|51.11|48.91|51.11|48.91|51.05|48.85|0
1637223380000|2021-11-18 08:16:20|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637223390000|2021-11-18 08:16:30|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637223400000|2021-11-18 08:16:40|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637223410000|2021-11-18 08:16:50|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637223420000|2021-11-18 08:17:00|51.16|48.96|51.18|48.98|51.18|48.98|51.16|48.96|0
1637223450000|2021-11-18 08:17:30|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637223480000|2021-11-18 08:18:00|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637223490000|2021-11-18 08:18:10|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637223540000|2021-11-18 08:19:00|51.16|48.96|51.15|48.95|51.18|48.98|51.15|48.95|0
1637223550000|2021-11-18 08:19:10|51.18|48.98|51.18|48.98|51.18|48.98|51.15|48.95|0
1637223570000|2021-11-18 08:19:30|51.15|48.95|51.18|48.98|51.18|48.98|51.15|48.95|0
1637223600000|2021-11-18 08:20:00|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637223610000|2021-11-18 08:20:10|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637223640000|2021-11-18 08:20:40|51.08|48.88|51.05|48.85|51.08|48.88|51.05|48.85|0
1637223650000|2021-11-18 08:20:50|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637223660000|2021-11-18 08:21:00|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1637223670000|2021-11-18 08:21:10|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637223680000|2021-11-18 08:21:20|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1637223710000|2021-11-18 08:21:50|51.03|48.83|51.05|48.85|51.05|48.85|51.03|48.83|0
1637223720000|2021-11-18 08:22:00|51.01|48.81|51.05|48.85|51.05|48.85|51.01|48.81|0
1637223730000|2021-11-18 08:22:10|51.01|48.81|51.05|48.85|51.05|48.85|51.01|48.81|0
1637223740000|2021-11-18 08:22:20|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637223750000|2021-11-18 08:22:30|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1637223770000|2021-11-18 08:22:50|51.03|48.83|51.05|48.85|51.05|48.85|51.03|48.83|0
1637223800000|2021-11-18 08:23:20|51.03|48.83|51.01|48.81|51.05|48.85|51.01|48.81|0
1637223820000|2021-11-18 08:23:40|51.03|48.83|51.05|48.85|51.05|48.85|51.03|48.83|0
1637223830000|2021-11-18 08:23:50|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637223840000|2021-11-18 08:24:00|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1637223850000|2021-11-18 08:24:10|51.03|48.83|51.01|48.81|51.03|48.83|51.01|48.81|0
1637223860000|2021-11-18 08:24:20|51.03|48.83|51.01|48.81|51.03|48.83|51.01|48.81|0
1637223880000|2021-11-18 08:24:40|51.05|48.85|51.01|48.81|51.05|48.85|51.01|48.81|0
1637223900000|2021-11-18 08:25:00|51.05|48.85|51.04|48.84|51.05|48.85|51.04|48.84|0
1637223910000|2021-11-18 08:25:10|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637223920000|2021-11-18 08:25:20|51.06|48.86|51.08|48.88|51.08|48.88|51.06|48.86|0
1637223930000|2021-11-18 08:25:30|51.09|48.89|51.08|48.88|51.11|48.91|51.08|48.88|0
1637223940000|2021-11-18 08:25:40|51.11|48.91|51.09|48.89|51.11|48.91|51.08|48.88|0
1637223950000|2021-11-18 08:25:50|51.08|48.88|51.09|48.89|51.11|48.91|51.08|48.88|0
1637223960000|2021-11-18 08:26:00|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637224010000|2021-11-18 08:26:50|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637224080000|2021-11-18 08:28:00|51.03|48.83|51.01|48.81|51.03|48.83|51.01|48.81|0
1637224090000|2021-11-18 08:28:10|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637224100000|2021-11-18 08:28:20|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637224110000|2021-11-18 08:28:30|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637224120000|2021-11-18 08:28:40|51.03|48.83|51.01|48.81|51.03|48.83|51.01|48.81|0
1637224140000|2021-11-18 08:29:00|50.98|48.78|50.95|48.75|50.98|48.78|50.95|48.75|0
1637224150000|2021-11-18 08:29:10|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1637224160000|2021-11-18 08:29:20|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637224170000|2021-11-18 08:29:30|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1637224190000|2021-11-18 08:29:50|50.96|48.76|50.95|48.75|50.98|48.78|50.95|48.75|0
1637224200000|2021-11-18 08:30:00|50.94|48.74|51.01|48.81|51.01|48.81|50.94|48.74|0
1637224210000|2021-11-18 08:30:10|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637224230000|2021-11-18 08:30:30|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637224250000|2021-11-18 08:30:50|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637224260000|2021-11-18 08:31:00|51.09|48.89|51.11|48.91|51.11|48.91|51.09|48.89|0
1637224270000|2021-11-18 08:31:10|51.08|48.88|51.14|48.94|51.14|48.94|51.08|48.88|0
1637224300000|2021-11-18 08:31:40|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637224330000|2021-11-18 08:32:10|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637224340000|2021-11-18 08:32:20|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637224350000|2021-11-18 08:32:30|51.16|48.96|51.17|48.97|51.17|48.97|51.16|48.96|0
1637224380000|2021-11-18 08:33:00|51.19|48.99|51.19|48.99|51.2|49|51.17|48.97|0
1637224390000|2021-11-18 08:33:10|51.2|49|51.2|49|51.2|49|51.2|49|0
1637224400000|2021-11-18 08:33:20|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637224460000|2021-11-18 08:34:20|51.27|49.07|51.24|49.04|51.27|49.07|51.24|49.04|0
1637224490000|2021-11-18 08:34:50|51.22|49.02|51.2|49|51.22|49.02|51.2|49|0
1637224500000|2021-11-18 08:35:00|51.17|48.97|51.2|49|51.2|49|51.17|48.97|0
1637224520000|2021-11-18 08:35:20|51.17|48.97|51.2|49|51.2|49|51.17|48.97|0
1637224580000|2021-11-18 08:36:20|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637224590000|2021-11-18 08:36:30|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637224630000|2021-11-18 08:37:10|51.11|48.91|51.17|48.97|51.17|48.97|51.11|48.91|0
1637224650000|2021-11-18 08:37:30|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637224670000|2021-11-18 08:37:50|51.12|48.92|51.14|48.94|51.14|48.94|51.1|48.9|0
1637224690000|2021-11-18 08:38:10|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637224700000|2021-11-18 08:38:20|51.14|48.94|51.1|48.9|51.14|48.94|51.1|48.9|0
1637224710000|2021-11-18 08:38:30|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637224720000|2021-11-18 08:38:40|51.07|48.87|51.1|48.9|51.1|48.9|51.07|48.87|0
1637224730000|2021-11-18 08:38:50|51.07|48.87|51.1|48.9|51.1|48.9|51.07|48.87|0
1637224740000|2021-11-18 08:39:00|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637224760000|2021-11-18 08:39:20|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637224790000|2021-11-18 08:39:50|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637224810000|2021-11-18 08:40:10|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637224830000|2021-11-18 08:40:30|51.09|48.89|51.14|48.94|51.14|48.94|51.09|48.89|0
1637224840000|2021-11-18 08:40:40|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637224850000|2021-11-18 08:40:50|51.1|48.9|51.14|48.94|51.14|48.94|51.1|48.9|0
1637224860000|2021-11-18 08:41:00|51.15|48.95|51.14|48.94|51.17|48.97|51.14|48.94|0
1637224880000|2021-11-18 08:41:20|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637224920000|2021-11-18 08:42:00|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637224980000|2021-11-18 08:43:00|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637225000000|2021-11-18 08:43:20|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637225010000|2021-11-18 08:43:30|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1637225020000|2021-11-18 08:43:40|51.04|48.84|51.04|48.84|51.04|48.84|51|48.8|0
1637225050000|2021-11-18 08:44:10|51|48.8|51|48.8|51|48.8|51|48.8|0
1637225070000|2021-11-18 08:44:30|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637225100000|2021-11-18 08:45:00|51|48.8|51.02|48.82|51.02|48.82|51|48.8|0
1637225110000|2021-11-18 08:45:10|51|48.8|51|48.8|51|48.8|51|48.8|0
1637225120000|2021-11-18 08:45:20|50.99|48.79|51|48.8|51|48.8|50.99|48.79|0
1637225170000|2021-11-18 08:46:10|51.02|48.82|51.04|48.84|51.04|48.84|51|48.8|0
1637225180000|2021-11-18 08:46:20|51|48.8|51|48.8|51|48.8|51|48.8|0
1637225190000|2021-11-18 08:46:30|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637225230000|2021-11-18 08:47:10|50.94|48.74|50.94|48.74|50.97|48.77|50.94|48.74|0
1637225270000|2021-11-18 08:47:50|50.97|48.77|50.94|48.74|50.97|48.77|50.94|48.74|0
1637225280000|2021-11-18 08:48:00|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1637225290000|2021-11-18 08:48:10|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637225310000|2021-11-18 08:48:30|50.9|48.7|50.9|48.7|50.94|48.74|50.9|48.7|0
1637225330000|2021-11-18 08:48:50|50.94|48.74|50.94|48.74|50.94|48.74|50.9|48.7|0
1637225340000|2021-11-18 08:49:00|50.97|48.77|50.95|48.75|50.97|48.77|50.94|48.74|0
1637225350000|2021-11-18 08:49:10|50.97|48.77|51|48.8|51|48.8|50.97|48.77|0
1637225360000|2021-11-18 08:49:20|51.02|48.82|51.03|48.83|51.03|48.83|51.02|48.82|0
1637225370000|2021-11-18 08:49:30|51.02|48.82|50.99|48.79|51.02|48.82|50.99|48.79|0
1637225380000|2021-11-18 08:49:40|51|48.8|50.97|48.77|51|48.8|50.97|48.77|0
1637225430000|2021-11-18 08:50:30|51|48.8|51.03|48.83|51.03|48.83|51|48.8|0
1637225440000|2021-11-18 08:50:40|51|48.8|51.03|48.83|51.03|48.83|51|48.8|0
1637225470000|2021-11-18 08:51:10|51.02|48.82|51|48.8|51.02|48.82|51|48.8|0
1637225530000|2021-11-18 08:52:10|50.98|48.78|50.97|48.77|50.98|48.78|50.97|48.77|0
1637225540000|2021-11-18 08:52:20|51|48.8|51|48.8|51|48.8|51|48.8|0
1637225560000|2021-11-18 08:52:40|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637225570000|2021-11-18 08:52:50|51|48.8|51|48.8|51|48.8|51|48.8|0
1637225610000|2021-11-18 08:53:30|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1637225620000|2021-11-18 08:53:40|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637225640000|2021-11-18 08:54:00|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1637225650000|2021-11-18 08:54:10|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637225660000|2021-11-18 08:54:20|51|48.8|51|48.8|51|48.8|51|48.8|0
1637225680000|2021-11-18 08:54:40|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637225690000|2021-11-18 08:54:50|51|48.8|51|48.8|51|48.8|51|48.8|0
1637225700000|2021-11-18 08:55:00|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637225710000|2021-11-18 08:55:10|51|48.8|51|48.8|51|48.8|51|48.8|0
1637225720000|2021-11-18 08:55:20|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637225730000|2021-11-18 08:55:30|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637225820000|2021-11-18 08:57:00|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637225840000|2021-11-18 08:57:20|50.95|48.75|50.93|48.73|50.97|48.77|50.93|48.73|0
1637225880000|2021-11-18 08:58:00|50.9|48.7|50.93|48.73|50.93|48.73|50.9|48.7|0
1637225900000|2021-11-18 08:58:20|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637225910000|2021-11-18 08:58:30|50.95|48.75|50.93|48.73|50.95|48.75|50.93|48.73|0
1637225940000|2021-11-18 08:59:00|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637225950000|2021-11-18 08:59:10|50.87|48.67|50.9|48.7|50.9|48.7|50.87|48.67|0
1637225960000|2021-11-18 08:59:20|50.87|48.67|50.83|48.63|50.87|48.67|50.83|48.63|0
1637226000000|2021-11-18 09:00:00|50.87|48.67|50.87|48.67|50.87|48.67|50.83|48.63|0
1637226010000|2021-11-18 09:00:10|50.83|48.63|50.87|48.67|50.87|48.67|50.83|48.63|0
1637226020000|2021-11-18 09:00:20|50.9|48.7|50.87|48.67|50.9|48.7|50.87|48.67|0
1637226040000|2021-11-18 09:00:40|50.83|48.63|50.8|48.6|50.83|48.63|50.8|48.6|0
1637226050000|2021-11-18 09:00:50|50.83|48.63|50.74|48.54|50.83|48.63|50.74|48.54|0
1637226060000|2021-11-18 09:01:00|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637226070000|2021-11-18 09:01:10|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1637226080000|2021-11-18 09:01:20|50.54|48.34|50.57|48.37|50.57|48.37|50.54|48.34|0
1637226090000|2021-11-18 09:01:30|50.54|48.34|50.57|48.37|50.57|48.37|50.54|48.34|0
1637226130000|2021-11-18 09:02:10|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637226140000|2021-11-18 09:02:20|50.53|48.33|50.54|48.34|50.54|48.34|50.51|48.31|0
1637226150000|2021-11-18 09:02:30|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1637226170000|2021-11-18 09:02:50|50.48|48.28|50.44|48.24|50.48|48.28|50.44|48.24|0
1637226190000|2021-11-18 09:03:10|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637226200000|2021-11-18 09:03:20|50.41|48.21|50.38|48.18|50.41|48.21|50.38|48.18|0
1637226210000|2021-11-18 09:03:30|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1637226220000|2021-11-18 09:03:40|50.31|48.11|50.41|48.21|50.41|48.21|50.28|48.08|0
1637226230000|2021-11-18 09:03:50|50.44|48.24|50.44|48.24|50.44|48.24|50.41|48.21|0
1637226240000|2021-11-18 09:04:00|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637226250000|2021-11-18 09:04:10|50.44|48.24|50.51|48.31|50.51|48.31|50.44|48.24|0
1637226270000|2021-11-18 09:04:30|50.48|48.28|50.51|48.31|50.51|48.31|50.48|48.28|0
1637226290000|2021-11-18 09:04:50|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1637226300000|2021-11-18 09:05:00|50.41|48.21|50.4|48.2|50.41|48.21|50.4|48.2|0
1637226310000|2021-11-18 09:05:10|50.41|48.21|50.41|48.21|50.41|48.21|50.38|48.18|0
1637226320000|2021-11-18 09:05:20|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637226330000|2021-11-18 09:05:30|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637226340000|2021-11-18 09:05:40|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637226360000|2021-11-18 09:06:00|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1637226370000|2021-11-18 09:06:10|50.38|48.18|50.41|48.21|50.41|48.21|50.38|48.18|0
1637226380000|2021-11-18 09:06:20|50.44|48.24|50.41|48.21|50.44|48.24|50.41|48.21|0
1637226390000|2021-11-18 09:06:30|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637226400000|2021-11-18 09:06:40|50.51|48.31|50.52|48.32|50.52|48.32|50.51|48.31|0
1637226410000|2021-11-18 09:06:50|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1637226420000|2021-11-18 09:07:00|50.54|48.34|50.52|48.32|50.54|48.34|50.52|48.32|0
1637226430000|2021-11-18 09:07:10|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1637226440000|2021-11-18 09:07:20|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637226450000|2021-11-18 09:07:30|50.52|48.32|50.54|48.34|50.54|48.34|50.52|48.32|0
1637226460000|2021-11-18 09:07:40|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1637226470000|2021-11-18 09:07:50|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637226480000|2021-11-18 09:08:00|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1637226490000|2021-11-18 09:08:10|50.54|48.34|50.54|48.34|50.54|48.34|50.51|48.31|0
1637226500000|2021-11-18 09:08:20|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1637226510000|2021-11-18 09:08:30|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637226520000|2021-11-18 09:08:40|50.51|48.31|50.54|48.34|50.54|48.34|50.51|48.31|0
1637226540000|2021-11-18 09:09:00|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1637226550000|2021-11-18 09:09:10|50.47|48.27|50.47|48.27|50.51|48.31|50.47|48.27|0
1637226560000|2021-11-18 09:09:20|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637226570000|2021-11-18 09:09:30|50.47|48.27|50.46|48.26|50.47|48.27|50.46|48.26|0
1637226580000|2021-11-18 09:09:40|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637226610000|2021-11-18 09:10:10|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637226630000|2021-11-18 09:10:30|50.44|48.24|50.47|48.27|50.47|48.27|50.44|48.24|0
1637226670000|2021-11-18 09:11:10|50.51|48.31|50.54|48.34|50.57|48.37|50.51|48.31|0
1637226680000|2021-11-18 09:11:20|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1637226690000|2021-11-18 09:11:30|50.47|48.27|50.5|48.3|50.5|48.3|50.47|48.27|0
1637226700000|2021-11-18 09:11:40|50.49|48.29|50.47|48.27|50.49|48.29|50.47|48.27|0
1637226730000|2021-11-18 09:12:10|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1637226740000|2021-11-18 09:12:20|50.47|48.27|50.5|48.3|50.5|48.3|50.47|48.27|0
1637226760000|2021-11-18 09:12:40|50.54|48.34|50.5|48.3|50.54|48.34|50.5|48.3|0
1637226770000|2021-11-18 09:12:50|50.52|48.32|50.54|48.34|50.54|48.34|50.52|48.32|0
1637226780000|2021-11-18 09:13:00|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1637226800000|2021-11-18 09:13:20|50.52|48.32|50.54|48.34|50.54|48.34|50.52|48.32|0
1637226820000|2021-11-18 09:13:40|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1637226840000|2021-11-18 09:14:00|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637226860000|2021-11-18 09:14:20|50.55|48.35|50.57|48.37|50.57|48.37|50.54|48.34|0
1637226870000|2021-11-18 09:14:30|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637226880000|2021-11-18 09:14:40|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1637226890000|2021-11-18 09:14:50|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637226900000|2021-11-18 09:15:00|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637226910000|2021-11-18 09:15:10|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637226920000|2021-11-18 09:15:20|50.46|48.26|50.44|48.24|50.46|48.26|50.44|48.24|0
1637226930000|2021-11-18 09:15:30|50.47|48.27|50.44|48.24|50.47|48.27|50.44|48.24|0
1637226940000|2021-11-18 09:15:40|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637226950000|2021-11-18 09:15:50|50.46|48.26|50.44|48.24|50.46|48.26|50.44|48.24|0
1637226960000|2021-11-18 09:16:00|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637226970000|2021-11-18 09:16:10|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1637226980000|2021-11-18 09:16:20|50.47|48.27|50.44|48.24|50.47|48.27|50.44|48.24|0
1637226990000|2021-11-18 09:16:30|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637227020000|2021-11-18 09:17:00|50.49|48.29|50.47|48.27|50.49|48.29|50.47|48.27|0
1637227060000|2021-11-18 09:17:40|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1637227070000|2021-11-18 09:17:50|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637227110000|2021-11-18 09:18:30|50.44|48.24|50.47|48.27|50.47|48.27|50.44|48.24|0
1637227130000|2021-11-18 09:18:50|50.45|48.25|50.47|48.27|50.47|48.27|50.45|48.25|0
1637227140000|2021-11-18 09:19:00|50.44|48.24|50.47|48.27|50.47|48.27|50.44|48.24|0
1637227150000|2021-11-18 09:19:10|50.45|48.25|50.47|48.27|50.47|48.27|50.44|48.24|0
1637227180000|2021-11-18 09:19:40|50.45|48.25|50.44|48.24|50.45|48.25|50.44|48.24|0
1637227230000|2021-11-18 09:20:30|50.4|48.2|50.34|48.14|50.4|48.2|50.34|48.14|0
1637227280000|2021-11-18 09:21:20|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1637227300000|2021-11-18 09:21:40|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1637227310000|2021-11-18 09:21:50|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1637227330000|2021-11-18 09:22:10|50.27|48.07|50.31|48.11|50.31|48.11|50.27|48.07|0
1637227370000|2021-11-18 09:22:50|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1637227380000|2021-11-18 09:23:00|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1637227390000|2021-11-18 09:23:10|50.34|48.14|50.31|48.11|50.34|48.14|50.31|48.11|0
1637227410000|2021-11-18 09:23:30|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637227470000|2021-11-18 09:24:30|50.31|48.11|50.27|48.07|50.31|48.11|50.27|48.07|0
1637227540000|2021-11-18 09:25:40|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637227550000|2021-11-18 09:25:50|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637227580000|2021-11-18 09:26:20|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1637227600000|2021-11-18 09:26:40|50.24|48.04|50.24|48.04|50.24|48.04|50.21|48.01|0
1637227610000|2021-11-18 09:26:50|50.27|48.07|50.29|48.09|50.29|48.09|50.27|48.07|0
1637227620000|2021-11-18 09:27:00|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637227630000|2021-11-18 09:27:10|50.29|48.09|50.27|48.07|50.29|48.09|50.27|48.07|0
1637227640000|2021-11-18 09:27:20|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1637227650000|2021-11-18 09:27:30|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1637227660000|2021-11-18 09:27:40|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637227670000|2021-11-18 09:27:50|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637227680000|2021-11-18 09:28:00|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637227690000|2021-11-18 09:28:10|50.24|48.04|50.26|48.06|50.26|48.06|50.24|48.04|0
1637227700000|2021-11-18 09:28:20|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1637227850000|2021-11-18 09:30:50|50.26|48.06|50.24|48.04|50.26|48.06|50.24|48.04|0
1637227860000|2021-11-18 09:31:00|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637227950000|2021-11-18 09:32:30|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637227970000|2021-11-18 09:32:50|50.27|48.07|50.3|48.1|50.3|48.1|50.27|48.07|0
1637228000000|2021-11-18 09:33:20|50.71|48.51|50.71|48.51|50.71|48.51|50.71|48.51|0
1637228010000|2021-11-18 09:33:30|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637228030000|2021-11-18 09:33:50|50.77|48.57|50.81|48.61|50.81|48.61|50.77|48.57|0
1637228040000|2021-11-18 09:34:00|50.82|48.62|50.84|48.64|50.84|48.64|50.82|48.62|0
1637228050000|2021-11-18 09:34:10|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637228060000|2021-11-18 09:34:20|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637228070000|2021-11-18 09:34:30|50.87|48.67|50.87|48.67|50.89|48.69|50.87|48.67|0
1637228090000|2021-11-18 09:34:50|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637228110000|2021-11-18 09:35:10|50.87|48.67|50.87|48.67|50.87|48.67|50.84|48.64|0
1637228140000|2021-11-18 09:35:40|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637228170000|2021-11-18 09:36:10|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637228180000|2021-11-18 09:36:20|50.97|48.77|50.97|48.77|51|48.8|50.97|48.77|0
1637228200000|2021-11-18 09:36:40|50.95|48.75|50.97|48.77|50.97|48.77|50.95|48.75|0
1637228230000|2021-11-18 09:37:10|51|48.8|51|48.8|51|48.8|51|48.8|0
1637228260000|2021-11-18 09:37:40|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637228280000|2021-11-18 09:38:00|51|48.8|51|48.8|51|48.8|51|48.8|0
1637228300000|2021-11-18 09:38:20|51.03|48.83|51|48.8|51.03|48.83|51|48.8|0
1637228310000|2021-11-18 09:38:30|50.97|48.77|50.94|48.74|50.97|48.77|50.94|48.74|0
1637228320000|2021-11-18 09:38:40|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637228340000|2021-11-18 09:39:00|50.93|48.73|50.9|48.7|50.93|48.73|50.9|48.7|0
1637228370000|2021-11-18 09:39:30|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637228400000|2021-11-18 09:40:00|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637228420000|2021-11-18 09:40:20|50.87|48.67|50.9|48.7|50.9|48.7|50.87|48.67|0
1637228430000|2021-11-18 09:40:30|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637228460000|2021-11-18 09:41:00|50.97|48.77|51|48.8|51|48.8|50.97|48.77|0
1637228470000|2021-11-18 09:41:10|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637228490000|2021-11-18 09:41:30|51|48.8|51|48.8|51|48.8|51|48.8|0
1637228520000|2021-11-18 09:42:00|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637228530000|2021-11-18 09:42:10|51|48.8|50.97|48.77|51|48.8|50.97|48.77|0
1637228550000|2021-11-18 09:42:30|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1637228560000|2021-11-18 09:42:40|51|48.8|51|48.8|51|48.8|51|48.8|0
1637228570000|2021-11-18 09:42:50|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637228590000|2021-11-18 09:43:10|50.93|48.73|50.97|48.77|50.97|48.77|50.93|48.73|0
1637228600000|2021-11-18 09:43:20|51|48.8|51|48.8|51|48.8|51|48.8|0
1637228630000|2021-11-18 09:43:50|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637228640000|2021-11-18 09:44:00|51|48.8|51|48.8|51|48.8|51|48.8|0
1637228650000|2021-11-18 09:44:10|50.97|48.77|51|48.8|51|48.8|50.97|48.77|0
1637228660000|2021-11-18 09:44:20|50.97|48.77|50.98|48.78|50.98|48.78|50.97|48.77|0
1637228670000|2021-11-18 09:44:30|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637228680000|2021-11-18 09:44:40|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1637228720000|2021-11-18 09:45:20|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637228750000|2021-11-18 09:45:50|50.9|48.7|50.93|48.73|50.93|48.73|50.9|48.7|0
1637228790000|2021-11-18 09:46:30|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1637228810000|2021-11-18 09:46:50|51|48.8|51|48.8|51|48.8|51|48.8|0
1637228820000|2021-11-18 09:47:00|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637228830000|2021-11-18 09:47:10|51|48.8|51|48.8|51|48.8|51|48.8|0
1637228900000|2021-11-18 09:48:20|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637228930000|2021-11-18 09:48:50|51.01|48.81|51|48.8|51.01|48.81|51|48.8|0
1637228940000|2021-11-18 09:49:00|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637228950000|2021-11-18 09:49:10|51|48.8|51|48.8|51|48.8|51|48.8|0
1637228960000|2021-11-18 09:49:20|51.03|48.83|51|48.8|51.03|48.83|51|48.8|0
1637229000000|2021-11-18 09:50:00|51.03|48.83|51.06|48.86|51.06|48.86|51.03|48.83|0
1637229010000|2021-11-18 09:50:10|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637229030000|2021-11-18 09:50:30|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1637229060000|2021-11-18 09:51:00|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637229070000|2021-11-18 09:51:10|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1637229100000|2021-11-18 09:51:40|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637229110000|2021-11-18 09:51:50|51.06|48.86|51.09|48.89|51.09|48.89|51.06|48.86|0
1637229140000|2021-11-18 09:52:20|51.11|48.91|51.12|48.92|51.12|48.92|51.11|48.91|0
1637229220000|2021-11-18 09:53:40|51.16|48.96|51.16|48.96|51.16|48.96|51.14|48.94|0
1637229230000|2021-11-18 09:53:50|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637229250000|2021-11-18 09:54:10|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637229260000|2021-11-18 09:54:20|51.19|48.99|51.16|48.96|51.19|48.99|51.16|48.96|0
1637229280000|2021-11-18 09:54:40|51.14|48.94|51.12|48.92|51.14|48.94|51.12|48.92|0
1637229300000|2021-11-18 09:55:00|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637229340000|2021-11-18 09:55:40|51.12|48.92|51.12|48.92|51.12|48.92|51.09|48.89|0
1637229380000|2021-11-18 09:56:20|51.09|48.89|51.11|48.91|51.12|48.92|51.09|48.89|0
1637229390000|2021-11-18 09:56:30|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637229420000|2021-11-18 09:57:00|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637229430000|2021-11-18 09:57:10|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637229480000|2021-11-18 09:58:00|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637229490000|2021-11-18 09:58:10|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637229500000|2021-11-18 09:58:20|51.2|49|51.19|48.99|51.2|49|51.19|48.99|0
1637229510000|2021-11-18 09:58:30|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637229520000|2021-11-18 09:58:40|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637229570000|2021-11-18 09:59:30|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637229580000|2021-11-18 09:59:40|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637229590000|2021-11-18 09:59:50|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1637229600000|2021-11-18 10:00:00|51.32|49.12|51.28|49.08|51.32|49.12|51.28|49.08|0
1637229670000|2021-11-18 10:01:10|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637229680000|2021-11-18 10:01:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637229700000|2021-11-18 10:01:40|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637229710000|2021-11-18 10:01:50|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637229720000|2021-11-18 10:02:00|51.27|49.07|51.25|49.05|51.27|49.07|51.25|49.05|0
1637229730000|2021-11-18 10:02:10|51.28|49.08|51.32|49.12|51.32|49.12|51.27|49.07|0
1637229740000|2021-11-18 10:02:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637229790000|2021-11-18 10:03:10|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637229820000|2021-11-18 10:03:40|51.33|49.13|51.35|49.15|51.35|49.15|51.33|49.13|0
1637229840000|2021-11-18 10:04:00|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637229850000|2021-11-18 10:04:10|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637229860000|2021-11-18 10:04:20|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637229880000|2021-11-18 10:04:40|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637229900000|2021-11-18 10:05:00|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637229910000|2021-11-18 10:05:10|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637229960000|2021-11-18 10:06:00|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1637229990000|2021-11-18 10:06:30|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637230000000|2021-11-18 10:06:40|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637230010000|2021-11-18 10:06:50|51.4|49.2|51.41|49.21|51.41|49.21|51.38|49.18|0
1637230030000|2021-11-18 10:07:10|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637230070000|2021-11-18 10:07:50|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637230090000|2021-11-18 10:08:10|51.44|49.24|51.48|49.28|51.48|49.28|51.44|49.24|0
1637230100000|2021-11-18 10:08:20|51.51|49.31|51.48|49.28|51.51|49.31|51.48|49.28|0
1637230110000|2021-11-18 10:08:30|51.46|49.26|51.46|49.26|51.48|49.28|51.46|49.26|0
1637230120000|2021-11-18 10:08:40|51.41|49.21|51.43|49.23|51.43|49.23|51.41|49.21|0
1637230130000|2021-11-18 10:08:50|51.41|49.21|51.41|49.21|51.41|49.21|51.4|49.2|0
1637230140000|2021-11-18 10:09:00|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1637230170000|2021-11-18 10:09:30|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637230180000|2021-11-18 10:09:40|51.35|49.15|51.31|49.11|51.35|49.15|51.31|49.11|0
1637230210000|2021-11-18 10:10:10|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637230220000|2021-11-18 10:10:20|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637230230000|2021-11-18 10:10:30|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637230260000|2021-11-18 10:11:00|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637230270000|2021-11-18 10:11:10|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637230290000|2021-11-18 10:11:30|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637230330000|2021-11-18 10:12:10|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637230350000|2021-11-18 10:12:30|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637230360000|2021-11-18 10:12:40|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637230380000|2021-11-18 10:13:00|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637230390000|2021-11-18 10:13:10|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637230400000|2021-11-18 10:13:20|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637230430000|2021-11-18 10:13:50|51.21|49.01|51.18|48.98|51.21|49.01|51.18|48.98|0
1637230440000|2021-11-18 10:14:00|51.21|49.01|51.21|49.01|51.21|49.01|51.2|49|0
1637230450000|2021-11-18 10:14:10|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637230490000|2021-11-18 10:14:50|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637230510000|2021-11-18 10:15:10|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637230520000|2021-11-18 10:15:20|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637230580000|2021-11-18 10:16:20|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637230590000|2021-11-18 10:16:30|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637230620000|2021-11-18 10:17:00|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637230630000|2021-11-18 10:17:10|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637230640000|2021-11-18 10:17:20|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637230650000|2021-11-18 10:17:30|51.21|49.01|51.21|49.01|51.21|49.01|51.2|49|0
1637230660000|2021-11-18 10:17:40|51.2|49|51.21|49.01|51.21|49.01|51.2|49|0
1637230670000|2021-11-18 10:17:50|51.2|49|51.18|48.98|51.2|49|51.18|48.98|0
1637230690000|2021-11-18 10:18:10|51.2|49|51.2|49|51.2|49|51.2|49|0
1637230700000|2021-11-18 10:18:20|51.18|48.98|51.21|49.01|51.21|49.01|51.18|48.98|0
1637230790000|2021-11-18 10:19:50|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637230900000|2021-11-18 10:21:40|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637230990000|2021-11-18 10:23:10|51.19|48.99|51.21|49.01|51.21|49.01|51.19|48.99|0
1637231030000|2021-11-18 10:23:50|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637231080000|2021-11-18 10:24:40|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637231180000|2021-11-18 10:26:20|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637231190000|2021-11-18 10:26:30|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637231200000|2021-11-18 10:26:40|51.27|49.07|51.21|49.01|51.27|49.07|51.21|49.01|0
1637231230000|2021-11-18 10:27:10|51.24|49.04|51.21|49.01|51.24|49.04|51.21|49.01|0
1637231250000|2021-11-18 10:27:30|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637231270000|2021-11-18 10:27:50|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637231300000|2021-11-18 10:28:20|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637231380000|2021-11-18 10:29:40|51.17|48.97|51.21|49.01|51.21|49.01|51.17|48.97|0
1637231400000|2021-11-18 10:30:00|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637231430000|2021-11-18 10:30:30|51.26|49.06|51.24|49.04|51.26|49.06|51.24|49.04|0
1637231440000|2021-11-18 10:30:40|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637231460000|2021-11-18 10:31:00|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637231510000|2021-11-18 10:31:50|51.25|49.05|51.24|49.04|51.25|49.05|51.24|49.04|0
1637231520000|2021-11-18 10:32:00|51.27|49.07|51.24|49.04|51.27|49.07|51.24|49.04|0
1637231530000|2021-11-18 10:32:10|51.2|49|51.2|49|51.2|49|51.2|49|0
1637231650000|2021-11-18 10:34:10|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637231660000|2021-11-18 10:34:20|51.2|49|51.2|49|51.2|49|51.2|49|0
1637231670000|2021-11-18 10:34:30|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637231680000|2021-11-18 10:34:40|51.2|49|51.2|49|51.2|49|51.2|49|0
1637231700000|2021-11-18 10:35:00|51.17|48.97|51.2|49|51.2|49|51.17|48.97|0
1637231710000|2021-11-18 10:35:10|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637231720000|2021-11-18 10:35:20|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637231740000|2021-11-18 10:35:40|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637231750000|2021-11-18 10:35:50|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637231760000|2021-11-18 10:36:00|51.19|48.99|51.2|49|51.2|49|51.19|48.99|0
1637231830000|2021-11-18 10:37:10|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637231870000|2021-11-18 10:37:50|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637231890000|2021-11-18 10:38:10|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637231910000|2021-11-18 10:38:30|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637231950000|2021-11-18 10:39:10|51.2|49|51.2|49|51.2|49|51.2|49|0
1637232120000|2021-11-18 10:42:00|51.23|49.03|51.2|49|51.23|49.03|51.2|49|0
1637232140000|2021-11-18 10:42:20|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637232180000|2021-11-18 10:43:00|51.2|49|51.2|49|51.2|49|51.2|49|0
1637232190000|2021-11-18 10:43:10|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637232330000|2021-11-18 10:45:30|51.2|49|51.2|49|51.2|49|51.2|49|0
1637232350000|2021-11-18 10:45:50|51.23|49.03|51.2|49|51.23|49.03|51.2|49|0
1637232360000|2021-11-18 10:46:00|51.22|49.02|51.2|49|51.22|49.02|51.2|49|0
1637232370000|2021-11-18 10:46:10|51.22|49.02|51.2|49|51.22|49.02|51.2|49|0
1637232380000|2021-11-18 10:46:20|51.22|49.02|51.23|49.03|51.23|49.03|51.22|49.02|0
1637232390000|2021-11-18 10:46:30|51.2|49|51.2|49|51.2|49|51.2|49|0
1637232420000|2021-11-18 10:47:00|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637232430000|2021-11-18 10:47:10|51.2|49|51.17|48.97|51.2|49|51.17|48.97|0
1637232440000|2021-11-18 10:47:20|51.18|48.98|51.2|49|51.2|49|51.18|48.98|0
1637232480000|2021-11-18 10:48:00|51.21|49.01|51.23|49.03|51.23|49.03|51.21|49.01|0
1637232490000|2021-11-18 10:48:10|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637232500000|2021-11-18 10:48:20|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637232510000|2021-11-18 10:48:30|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637232540000|2021-11-18 10:49:00|51.2|49|51.2|49|51.2|49|51.2|49|0
1637232550000|2021-11-18 10:49:10|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637232570000|2021-11-18 10:49:30|51.2|49|51.21|49.01|51.21|49.01|51.2|49|0
1637232580000|2021-11-18 10:49:40|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637232600000|2021-11-18 10:50:00|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637232630000|2021-11-18 10:50:30|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1637232640000|2021-11-18 10:50:40|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637232660000|2021-11-18 10:51:00|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1637232670000|2021-11-18 10:51:10|51.28|49.08|51.29|49.09|51.29|49.09|51.28|49.08|0
1637232680000|2021-11-18 10:51:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637232690000|2021-11-18 10:51:30|51.29|49.09|51.26|49.06|51.29|49.09|51.26|49.06|0
1637232720000|2021-11-18 10:52:00|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637232730000|2021-11-18 10:52:10|51.23|49.03|51.23|49.03|51.25|49.05|51.23|49.03|0
1637232740000|2021-11-18 10:52:20|51.2|49|51.2|49|51.2|49|51.2|49|0
1637232750000|2021-11-18 10:52:30|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637232800000|2021-11-18 10:53:20|51.2|49|51.2|49|51.2|49|51.2|49|0
1637232810000|2021-11-18 10:53:30|51.18|48.98|51.16|48.96|51.18|48.98|51.16|48.96|0
1637232820000|2021-11-18 10:53:40|51.18|48.98|51.2|49|51.2|49|51.18|48.98|0
1637232840000|2021-11-18 10:54:00|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637232850000|2021-11-18 10:54:10|51.16|48.96|51.18|48.98|51.18|48.98|51.16|48.96|0
1637232860000|2021-11-18 10:54:20|51.16|48.96|51.18|48.98|51.2|49|51.16|48.96|0
1637232870000|2021-11-18 10:54:30|51.2|49|51.2|49|51.2|49|51.2|49|0
1637232880000|2021-11-18 10:54:40|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637232890000|2021-11-18 10:54:50|51.16|48.96|51.13|48.93|51.16|48.96|51.13|48.93|0
1637232930000|2021-11-18 10:55:30|51.11|48.91|51.13|48.93|51.13|48.93|51.11|48.91|0
1637232940000|2021-11-18 10:55:40|51.11|48.91|51.1|48.9|51.11|48.91|51.1|48.9|0
1637232950000|2021-11-18 10:55:50|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637233020000|2021-11-18 10:57:00|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637233040000|2021-11-18 10:57:20|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637233050000|2021-11-18 10:57:30|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1637233100000|2021-11-18 10:58:20|51.05|48.85|51.06|48.86|51.06|48.86|51.05|48.85|0
1637233110000|2021-11-18 10:58:30|51.03|48.83|51.06|48.86|51.06|48.86|51.03|48.83|0
1637233120000|2021-11-18 10:58:40|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637233130000|2021-11-18 10:58:50|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637233140000|2021-11-18 10:59:00|51|48.8|50.96|48.76|51|48.8|50.96|48.76|0
1637233160000|2021-11-18 10:59:20|50.98|48.78|50.96|48.76|50.98|48.78|50.96|48.76|0
1637233170000|2021-11-18 10:59:30|51|48.8|50.98|48.78|51|48.8|50.98|48.78|0
1637233180000|2021-11-18 10:59:40|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1637233200000|2021-11-18 11:00:00|51|48.8|50.96|48.76|51|48.8|50.96|48.76|0
1637233210000|2021-11-18 11:00:10|51|48.8|51.03|48.83|51.03|48.83|51|48.8|0
1637233220000|2021-11-18 11:00:20|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1637233230000|2021-11-18 11:00:30|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637233250000|2021-11-18 11:00:50|51.05|48.85|51.06|48.86|51.06|48.86|51.05|48.85|0
1637233270000|2021-11-18 11:01:10|51.03|48.83|51.05|48.85|51.05|48.85|51.03|48.83|0
1637233280000|2021-11-18 11:01:20|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1637233340000|2021-11-18 11:02:20|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637233360000|2021-11-18 11:02:40|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637233370000|2021-11-18 11:02:50|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637233400000|2021-11-18 11:03:20|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1637233410000|2021-11-18 11:03:30|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637233430000|2021-11-18 11:03:50|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1637233470000|2021-11-18 11:04:30|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637233510000|2021-11-18 11:05:10|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637233530000|2021-11-18 11:05:30|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637233540000|2021-11-18 11:05:40|51.16|48.96|51.19|48.99|51.19|48.99|51.16|48.96|0
1637233580000|2021-11-18 11:06:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637233630000|2021-11-18 11:07:10|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637233640000|2021-11-18 11:07:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637233650000|2021-11-18 11:07:30|51.12|48.92|51.16|48.96|51.16|48.96|51.12|48.92|0
1637233680000|2021-11-18 11:08:00|51.17|48.97|51.19|48.99|51.19|48.99|51.16|48.96|0
1637233710000|2021-11-18 11:08:30|51.17|48.97|51.16|48.96|51.17|48.97|51.16|48.96|0
1637233720000|2021-11-18 11:08:40|51.17|48.97|51.19|48.99|51.19|48.99|51.17|48.97|0
1637233740000|2021-11-18 11:09:00|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637233760000|2021-11-18 11:09:20|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637233800000|2021-11-18 11:10:00|51.16|48.96|51.19|48.99|51.19|48.99|51.16|48.96|0
1637233820000|2021-11-18 11:10:20|51.17|48.97|51.19|48.99|51.19|48.99|51.17|48.97|0
1637233840000|2021-11-18 11:10:40|51.17|48.97|51.19|48.99|51.19|48.99|51.17|48.97|0
1637233870000|2021-11-18 11:11:10|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637233880000|2021-11-18 11:11:20|51.17|48.97|51.16|48.96|51.19|48.99|51.16|48.96|0
1637233890000|2021-11-18 11:11:30|51.15|48.95|51.19|48.99|51.19|48.99|51.15|48.95|0
1637233940000|2021-11-18 11:12:20|51.2|49|51.19|48.99|51.2|49|51.19|48.99|0
1637233970000|2021-11-18 11:12:50|51.2|49|51.22|49.02|51.24|49.04|51.2|49|0
1637233990000|2021-11-18 11:13:10|51.19|48.99|51.15|48.95|51.19|48.99|51.15|48.95|0
1637234000000|2021-11-18 11:13:20|51.17|48.97|51.15|48.95|51.17|48.97|51.15|48.95|0
1637234010000|2021-11-18 11:13:30|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637234060000|2021-11-18 11:14:20|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637234070000|2021-11-18 11:14:30|51.09|48.89|51.12|48.92|51.12|48.92|51.09|48.89|0
1637234080000|2021-11-18 11:14:40|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637234090000|2021-11-18 11:14:50|51.06|48.86|51.07|48.87|51.07|48.87|51.06|48.86|0
1637234100000|2021-11-18 11:15:00|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1637234110000|2021-11-18 11:15:10|51.07|48.87|51.06|48.86|51.07|48.87|51.06|48.86|0
1637234180000|2021-11-18 11:16:20|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1637234190000|2021-11-18 11:16:30|50.99|48.79|50.99|48.79|50.99|48.79|50.99|48.79|0
1637234300000|2021-11-18 11:18:20|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1637234400000|2021-11-18 11:20:00|50.99|48.79|50.99|48.79|50.99|48.79|50.99|48.79|0
1637234420000|2021-11-18 11:20:20|50.97|48.77|50.96|48.76|50.97|48.77|50.96|48.76|0
1637234430000|2021-11-18 11:20:30|50.97|48.77|50.96|48.76|50.97|48.77|50.96|48.76|0
1637234440000|2021-11-18 11:20:40|50.92|48.72|50.89|48.69|50.92|48.72|50.89|48.69|0
1637234480000|2021-11-18 11:21:20|50.86|48.66|50.89|48.69|50.89|48.69|50.86|48.66|0
1637234490000|2021-11-18 11:21:30|50.87|48.67|50.86|48.66|50.89|48.69|50.86|48.66|0
1637234510000|2021-11-18 11:21:50|50.83|48.63|50.86|48.66|50.86|48.66|50.83|48.63|0
1637234550000|2021-11-18 11:22:30|50.82|48.62|50.79|48.59|50.82|48.62|50.79|48.59|0
1637234560000|2021-11-18 11:22:40|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637234590000|2021-11-18 11:23:10|50.84|48.64|50.86|48.66|50.86|48.66|50.84|48.64|0
1637234630000|2021-11-18 11:23:50|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637234680000|2021-11-18 11:24:40|50.86|48.66|50.86|48.66|50.86|48.66|50.86|48.66|0
1637234700000|2021-11-18 11:25:00|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637234730000|2021-11-18 11:25:30|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637234750000|2021-11-18 11:25:50|50.76|48.56|50.79|48.59|50.79|48.59|50.76|48.56|0
1637234790000|2021-11-18 11:26:30|50.82|48.62|50.79|48.59|50.82|48.62|50.79|48.59|0
1637234800000|2021-11-18 11:26:40|50.81|48.61|50.79|48.59|50.81|48.61|50.79|48.59|0
1637234810000|2021-11-18 11:26:50|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637234820000|2021-11-18 11:27:00|50.73|48.53|50.76|48.56|50.76|48.56|50.73|48.53|0
1637234830000|2021-11-18 11:27:10|50.74|48.54|50.73|48.53|50.74|48.54|50.73|48.53|0
1637234850000|2021-11-18 11:27:30|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1637234860000|2021-11-18 11:27:40|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637234900000|2021-11-18 11:28:20|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1637234980000|2021-11-18 11:29:40|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637234990000|2021-11-18 11:29:50|50.79|48.59|50.82|48.62|50.82|48.62|50.79|48.59|0
1637235000000|2021-11-18 11:30:00|50.79|48.59|50.79|48.59|50.82|48.62|50.79|48.59|0
1637235010000|2021-11-18 11:30:10|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637235020000|2021-11-18 11:30:20|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637235050000|2021-11-18 11:30:50|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637235060000|2021-11-18 11:31:00|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637235160000|2021-11-18 11:32:40|50.8|48.6|50.79|48.59|50.8|48.6|50.79|48.59|0
1637235170000|2021-11-18 11:32:50|50.82|48.62|50.79|48.59|50.82|48.62|50.79|48.59|0
1637235180000|2021-11-18 11:33:00|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637235190000|2021-11-18 11:33:10|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637235200000|2021-11-18 11:33:20|50.82|48.62|50.82|48.62|50.85|48.65|50.82|48.62|0
1637235210000|2021-11-18 11:33:30|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637235220000|2021-11-18 11:33:40|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637235310000|2021-11-18 11:35:10|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637235370000|2021-11-18 11:36:10|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637235380000|2021-11-18 11:36:20|50.87|48.67|50.88|48.68|50.88|48.68|50.85|48.65|0
1637235430000|2021-11-18 11:37:10|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1637235480000|2021-11-18 11:38:00|50.9|48.7|50.92|48.72|50.92|48.72|50.9|48.7|0
1637235490000|2021-11-18 11:38:10|50.88|48.68|50.92|48.72|50.92|48.72|50.88|48.68|0
1637235540000|2021-11-18 11:39:00|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637235560000|2021-11-18 11:39:20|50.9|48.7|50.88|48.68|50.9|48.7|50.88|48.68|0
1637235670000|2021-11-18 11:41:10|50.85|48.65|50.88|48.68|50.88|48.68|50.85|48.65|0
1637235710000|2021-11-18 11:41:50|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637235750000|2021-11-18 11:42:30|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637235760000|2021-11-18 11:42:40|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637235770000|2021-11-18 11:42:50|50.82|48.62|50.85|48.65|50.85|48.65|50.82|48.62|0
1637235800000|2021-11-18 11:43:20|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637235830000|2021-11-18 11:43:50|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637235860000|2021-11-18 11:44:20|50.88|48.68|50.91|48.71|50.91|48.71|50.88|48.68|0
1637235870000|2021-11-18 11:44:30|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1637235880000|2021-11-18 11:44:40|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637235890000|2021-11-18 11:44:50|50.98|48.78|50.96|48.76|50.98|48.78|50.94|48.74|0
1637235900000|2021-11-18 11:45:00|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637235910000|2021-11-18 11:45:10|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637235930000|2021-11-18 11:45:30|50.9|48.7|50.88|48.68|50.9|48.7|50.88|48.68|0
1637235960000|2021-11-18 11:46:00|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637236000000|2021-11-18 11:46:40|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637236020000|2021-11-18 11:47:00|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637236060000|2021-11-18 11:47:40|50.83|48.63|50.85|48.65|50.85|48.65|50.83|48.63|0
1637236130000|2021-11-18 11:48:50|50.81|48.61|50.85|48.65|50.85|48.65|50.81|48.61|0
1637236140000|2021-11-18 11:49:00|50.83|48.63|50.85|48.65|50.85|48.65|50.81|48.61|0
1637236150000|2021-11-18 11:49:10|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637236250000|2021-11-18 11:50:50|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1637236260000|2021-11-18 11:51:00|50.78|48.58|50.78|48.58|50.78|48.58|50.78|48.58|0
1637236320000|2021-11-18 11:52:00|50.75|48.55|50.75|48.55|50.75|48.55|50.75|48.55|0
1637236330000|2021-11-18 11:52:10|50.78|48.58|50.76|48.56|50.78|48.58|50.76|48.56|0
1637236340000|2021-11-18 11:52:20|50.78|48.58|50.78|48.58|50.78|48.58|50.75|48.55|0
1637236360000|2021-11-18 11:52:40|50.8|48.6|50.84|48.64|50.84|48.64|50.8|48.6|0
1637236370000|2021-11-18 11:52:50|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637236390000|2021-11-18 11:53:10|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637236400000|2021-11-18 11:53:20|50.88|48.68|50.88|48.68|50.88|48.68|50.84|48.64|0
1637236420000|2021-11-18 11:53:40|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637236430000|2021-11-18 11:53:50|50.89|48.69|50.91|48.71|50.91|48.71|50.88|48.68|0
1637236440000|2021-11-18 11:54:00|50.94|48.74|50.91|48.71|50.94|48.74|50.91|48.71|0
1637236470000|2021-11-18 11:54:30|50.93|48.73|50.94|48.74|50.94|48.74|50.93|48.73|0
1637236490000|2021-11-18 11:54:50|50.91|48.71|50.92|48.72|50.94|48.74|50.91|48.71|0
1637236500000|2021-11-18 11:55:00|50.91|48.71|50.91|48.71|50.94|48.74|50.91|48.71|0
1637236600000|2021-11-18 11:56:40|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637236620000|2021-11-18 11:57:00|50.92|48.72|50.94|48.74|50.94|48.74|50.91|48.71|0
1637236700000|2021-11-18 11:58:20|50.96|48.76|50.97|48.77|50.97|48.77|50.96|48.76|0
1637236710000|2021-11-18 11:58:30|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637236800000|2021-11-18 12:00:00|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637236820000|2021-11-18 12:00:20|50.92|48.72|50.94|48.74|50.94|48.74|50.92|48.72|0
1637236830000|2021-11-18 12:00:30|50.91|48.71|50.91|48.71|50.94|48.74|50.91|48.71|0
1637236840000|2021-11-18 12:00:40|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637236850000|2021-11-18 12:00:50|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637236860000|2021-11-18 12:01:00|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637236880000|2021-11-18 12:01:20|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637236890000|2021-11-18 12:01:30|50.95|48.75|50.91|48.71|50.95|48.75|50.91|48.71|0
1637236900000|2021-11-18 12:01:40|50.94|48.74|50.91|48.71|50.94|48.74|50.91|48.71|0
1637236910000|2021-11-18 12:01:50|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637236920000|2021-11-18 12:02:00|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637236950000|2021-11-18 12:02:30|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637236970000|2021-11-18 12:02:50|51|48.8|51|48.8|51|48.8|51|48.8|0
1637236990000|2021-11-18 12:03:10|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637237010000|2021-11-18 12:03:30|51.05|48.85|51.07|48.87|51.07|48.87|51.05|48.85|0
1637237020000|2021-11-18 12:03:40|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637237030000|2021-11-18 12:03:50|51|48.8|51|48.8|51|48.8|51|48.8|0
1637237130000|2021-11-18 12:05:30|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637237140000|2021-11-18 12:05:40|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637237150000|2021-11-18 12:05:50|51.03|48.83|51.07|48.87|51.07|48.87|51.03|48.83|0
1637237160000|2021-11-18 12:06:00|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637237190000|2021-11-18 12:06:30|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637237200000|2021-11-18 12:06:40|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637237220000|2021-11-18 12:07:00|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637237280000|2021-11-18 12:08:00|51.16|48.96|51.13|48.93|51.16|48.96|51.13|48.93|0
1637237310000|2021-11-18 12:08:30|51.16|48.96|51.13|48.93|51.16|48.96|51.13|48.93|0
1637237350000|2021-11-18 12:09:10|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637237370000|2021-11-18 12:09:30|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637237420000|2021-11-18 12:10:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637237470000|2021-11-18 12:11:10|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637237480000|2021-11-18 12:11:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637237530000|2021-11-18 12:12:10|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637237550000|2021-11-18 12:12:30|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637237580000|2021-11-18 12:13:00|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637237600000|2021-11-18 12:13:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637237630000|2021-11-18 12:13:50|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637237650000|2021-11-18 12:14:10|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637237670000|2021-11-18 12:14:30|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637237680000|2021-11-18 12:14:40|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637237700000|2021-11-18 12:15:00|51.26|49.06|51.26|49.06|51.26|49.06|51.23|49.03|0
1637237710000|2021-11-18 12:15:10|51.23|49.03|51.22|49.02|51.23|49.03|51.22|49.02|0
1637237810000|2021-11-18 12:16:50|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637237820000|2021-11-18 12:17:00|51.27|49.07|51.29|49.09|51.29|49.09|51.27|49.07|0
1637237840000|2021-11-18 12:17:20|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637237870000|2021-11-18 12:17:50|51.29|49.09|51.32|49.12|51.32|49.12|51.29|49.09|0
1637237880000|2021-11-18 12:18:00|51.31|49.11|51.32|49.12|51.32|49.12|51.31|49.11|0
1637237930000|2021-11-18 12:18:50|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637237940000|2021-11-18 12:19:00|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637237970000|2021-11-18 12:19:30|51.34|49.14|51.32|49.12|51.34|49.14|51.32|49.12|0
1637237990000|2021-11-18 12:19:50|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1637238000000|2021-11-18 12:20:00|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637238030000|2021-11-18 12:20:30|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1637238050000|2021-11-18 12:20:50|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637238140000|2021-11-18 12:22:20|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1637238150000|2021-11-18 12:22:30|51.32|49.12|51.29|49.09|51.32|49.12|51.29|49.09|0
1637238190000|2021-11-18 12:23:10|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637238210000|2021-11-18 12:23:30|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637238240000|2021-11-18 12:24:00|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637238340000|2021-11-18 12:25:40|51.17|48.97|51.19|48.99|51.19|48.99|51.16|48.96|0
1637238350000|2021-11-18 12:25:50|51.2|49|51.2|49|51.2|49|51.2|49|0
1637238380000|2021-11-18 12:26:20|51.22|49.02|51.2|49|51.22|49.02|51.2|49|0
1637238390000|2021-11-18 12:26:30|51.22|49.02|51.22|49.02|51.22|49.02|51.2|49|0
1637238430000|2021-11-18 12:27:10|51.24|49.04|51.22|49.02|51.24|49.04|51.22|49.02|0
1637238460000|2021-11-18 12:27:40|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637238540000|2021-11-18 12:29:00|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637238580000|2021-11-18 12:29:40|51.19|48.99|51.17|48.97|51.19|48.99|51.17|48.97|0
1637238590000|2021-11-18 12:29:50|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637238620000|2021-11-18 12:30:20|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637238740000|2021-11-18 12:32:20|51.18|48.98|51.15|48.95|51.18|48.98|51.15|48.95|0
1637238750000|2021-11-18 12:32:30|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637238780000|2021-11-18 12:33:00|51.22|49.02|51.18|48.98|51.22|49.02|51.18|48.98|0
1637238870000|2021-11-18 12:34:30|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637238900000|2021-11-18 12:35:00|51.23|49.03|51.25|49.05|51.25|49.05|51.23|49.03|0
1637238920000|2021-11-18 12:35:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637238930000|2021-11-18 12:35:30|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637238940000|2021-11-18 12:35:40|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637238970000|2021-11-18 12:36:10|51.25|49.05|51.31|49.11|51.31|49.11|51.25|49.05|0
1637238980000|2021-11-18 12:36:20|51.28|49.08|51.28|49.08|51.31|49.11|51.28|49.08|0
1637239010000|2021-11-18 12:36:50|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637239030000|2021-11-18 12:37:10|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1637239060000|2021-11-18 12:37:40|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637239100000|2021-11-18 12:38:20|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637239110000|2021-11-18 12:38:30|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637239120000|2021-11-18 12:38:40|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637239170000|2021-11-18 12:39:30|51.25|49.05|51.35|49.15|51.35|49.15|51.25|49.05|0
1637239180000|2021-11-18 12:39:40|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637239190000|2021-11-18 12:39:50|51.28|49.08|51.31|49.11|51.31|49.11|51.28|49.08|0
1637239270000|2021-11-18 12:41:10|51.34|49.14|51.38|49.18|51.38|49.18|51.34|49.14|0
1637239320000|2021-11-18 12:42:00|51.34|49.14|51.38|49.18|51.38|49.18|51.34|49.14|0
1637239340000|2021-11-18 12:42:20|51.39|49.19|51.41|49.21|51.41|49.21|51.39|49.19|0
1637239350000|2021-11-18 12:42:30|51.39|49.19|51.41|49.21|51.41|49.21|51.39|49.19|0
1637239360000|2021-11-18 12:42:40|51.43|49.23|51.44|49.24|51.44|49.24|51.43|49.23|0
1637239400000|2021-11-18 12:43:20|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637239410000|2021-11-18 12:43:30|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637239430000|2021-11-18 12:43:50|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637239440000|2021-11-18 12:44:00|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637239450000|2021-11-18 12:44:10|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637239500000|2021-11-18 12:45:00|51.39|49.19|51.41|49.21|51.41|49.21|51.39|49.19|0
1637239560000|2021-11-18 12:46:00|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637239630000|2021-11-18 12:47:10|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637239680000|2021-11-18 12:48:00|51.39|49.19|51.37|49.17|51.39|49.19|51.37|49.17|0
1637239740000|2021-11-18 12:49:00|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637239750000|2021-11-18 12:49:10|51.41|49.21|51.44|49.24|51.47|49.27|51.41|49.21|0
1637239840000|2021-11-18 12:50:40|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637239870000|2021-11-18 12:51:10|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637239910000|2021-11-18 12:51:50|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637239920000|2021-11-18 12:52:00|51.46|49.26|51.44|49.24|51.46|49.26|51.41|49.21|0
1637239930000|2021-11-18 12:52:10|51.41|49.21|51.37|49.17|51.41|49.21|51.37|49.17|0
1637239960000|2021-11-18 12:52:40|51.36|49.16|51.34|49.14|51.36|49.16|51.34|49.14|0
1637240000000|2021-11-18 12:53:20|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637240010000|2021-11-18 12:53:30|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1637240120000|2021-11-18 12:55:20|51.37|49.17|51.4|49.2|51.4|49.2|51.37|49.17|0
1637240150000|2021-11-18 12:55:50|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637240160000|2021-11-18 12:56:00|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637240200000|2021-11-18 12:56:40|51.37|49.17|51.4|49.2|51.4|49.2|51.37|49.17|0
1637240260000|2021-11-18 12:57:40|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1637240290000|2021-11-18 12:58:10|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637240310000|2021-11-18 12:58:30|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637240320000|2021-11-18 12:58:40|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637240330000|2021-11-18 12:58:50|51.43|49.23|51.43|49.23|51.47|49.27|51.43|49.23|0
1637240360000|2021-11-18 12:59:20|51.4|49.2|51.4|49.2|51.43|49.23|51.4|49.2|0
1637240370000|2021-11-18 12:59:30|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637240380000|2021-11-18 12:59:40|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1637240390000|2021-11-18 12:59:50|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637240400000|2021-11-18 13:00:00|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637240410000|2021-11-18 13:00:10|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637240420000|2021-11-18 13:00:20|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637240430000|2021-11-18 13:00:30|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637240450000|2021-11-18 13:00:50|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637240470000|2021-11-18 13:01:10|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637240480000|2021-11-18 13:01:20|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637240500000|2021-11-18 13:01:40|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637240510000|2021-11-18 13:01:50|51.37|49.17|51.34|49.14|51.37|49.17|51.34|49.14|0
1637240520000|2021-11-18 13:02:00|51.37|49.17|51.34|49.14|51.37|49.17|51.34|49.14|0
1637240530000|2021-11-18 13:02:10|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637240550000|2021-11-18 13:02:30|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637240560000|2021-11-18 13:02:40|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637240590000|2021-11-18 13:03:10|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637240640000|2021-11-18 13:04:00|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637240650000|2021-11-18 13:04:10|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637240660000|2021-11-18 13:04:20|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637240670000|2021-11-18 13:04:30|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637240690000|2021-11-18 13:04:50|51.43|49.23|51.47|49.27|51.47|49.27|51.43|49.23|0
1637240710000|2021-11-18 13:05:10|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1637240730000|2021-11-18 13:05:30|51.43|49.23|51.38|49.18|51.43|49.23|51.38|49.18|0
1637240740000|2021-11-18 13:05:40|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637240750000|2021-11-18 13:05:50|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637240770000|2021-11-18 13:06:10|51.35|49.15|51.33|49.13|51.35|49.15|51.33|49.13|0
1637240790000|2021-11-18 13:06:30|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637240800000|2021-11-18 13:06:40|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637240820000|2021-11-18 13:07:00|51.35|49.15|51.33|49.13|51.37|49.17|51.33|49.13|0
1637240850000|2021-11-18 13:07:30|51.32|49.12|51.3|49.1|51.32|49.12|51.3|49.1|0
1637240860000|2021-11-18 13:07:40|51.33|49.13|51.33|49.13|51.33|49.13|51.3|49.1|0
1637240890000|2021-11-18 13:08:10|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1637240900000|2021-11-18 13:08:20|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637240910000|2021-11-18 13:08:30|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637240940000|2021-11-18 13:09:00|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637240950000|2021-11-18 13:09:10|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637240960000|2021-11-18 13:09:20|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637240990000|2021-11-18 13:09:50|51.27|49.07|51.3|49.1|51.3|49.1|51.27|49.07|0
1637241000000|2021-11-18 13:10:00|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637241010000|2021-11-18 13:10:10|51.3|49.1|51.33|49.13|51.33|49.13|51.3|49.1|0
1637241050000|2021-11-18 13:10:50|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637241060000|2021-11-18 13:11:00|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637241070000|2021-11-18 13:11:10|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637241090000|2021-11-18 13:11:30|51.35|49.15|51.33|49.13|51.35|49.15|51.33|49.13|0
1637241100000|2021-11-18 13:11:40|51.3|49.1|51.3|49.1|51.33|49.13|51.3|49.1|0
1637241110000|2021-11-18 13:11:50|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637241150000|2021-11-18 13:12:30|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637241170000|2021-11-18 13:12:50|51.33|49.13|51.3|49.1|51.33|49.13|51.3|49.1|0
1637241190000|2021-11-18 13:13:10|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637241210000|2021-11-18 13:13:30|51.3|49.1|51.33|49.13|51.33|49.13|51.3|49.1|0
1637241230000|2021-11-18 13:13:50|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637241240000|2021-11-18 13:14:00|51.35|49.15|51.33|49.13|51.35|49.15|51.33|49.13|0
1637241250000|2021-11-18 13:14:10|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637241390000|2021-11-18 13:16:30|51.33|49.13|51.3|49.1|51.33|49.13|51.3|49.1|0
1637241400000|2021-11-18 13:16:40|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637241410000|2021-11-18 13:16:50|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637241430000|2021-11-18 13:17:10|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637241450000|2021-11-18 13:17:30|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637241460000|2021-11-18 13:17:40|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637241490000|2021-11-18 13:18:10|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637241500000|2021-11-18 13:18:20|51.39|49.19|51.43|49.23|51.43|49.23|51.39|49.19|0
1637241510000|2021-11-18 13:18:30|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1637241520000|2021-11-18 13:18:40|51.43|49.23|51.43|49.23|51.46|49.26|51.43|49.23|0
1637241530000|2021-11-18 13:18:50|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1637241550000|2021-11-18 13:19:10|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637241590000|2021-11-18 13:19:50|51.46|49.26|51.49|49.29|51.49|49.29|51.46|49.26|0
1637241600000|2021-11-18 13:20:00|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1637241610000|2021-11-18 13:20:10|51.43|49.23|51.43|49.23|51.43|49.23|51.39|49.19|0
1637241640000|2021-11-18 13:20:40|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1637241650000|2021-11-18 13:20:50|51.49|49.29|51.46|49.26|51.49|49.29|51.46|49.26|0
1637241660000|2021-11-18 13:21:00|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637241690000|2021-11-18 13:21:30|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1637241710000|2021-11-18 13:21:50|51.46|49.26|51.49|49.29|51.49|49.29|51.46|49.26|0
1637241720000|2021-11-18 13:22:00|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1637241730000|2021-11-18 13:22:10|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1637241770000|2021-11-18 13:22:50|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1637241790000|2021-11-18 13:23:10|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1637241820000|2021-11-18 13:23:40|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1637241830000|2021-11-18 13:23:50|51.49|49.29|51.52|49.32|51.52|49.32|51.49|49.29|0
1637241840000|2021-11-18 13:24:00|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1637241850000|2021-11-18 13:24:10|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1637241860000|2021-11-18 13:24:20|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1637241880000|2021-11-18 13:24:40|51.46|49.26|51.49|49.29|51.49|49.29|51.46|49.26|0
1637241920000|2021-11-18 13:25:20|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1637241930000|2021-11-18 13:25:30|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1637241950000|2021-11-18 13:25:50|51.49|49.29|51.49|49.29|51.49|49.29|51.46|49.26|0
1637241960000|2021-11-18 13:26:00|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1637241970000|2021-11-18 13:26:10|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1637241990000|2021-11-18 13:26:30|51.49|49.29|51.52|49.32|51.52|49.32|51.49|49.29|0
1637242030000|2021-11-18 13:27:10|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1637242070000|2021-11-18 13:27:50|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637242120000|2021-11-18 13:28:40|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1637242180000|2021-11-18 13:29:40|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637242190000|2021-11-18 13:29:50|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1637242200000|2021-11-18 13:30:00|51.45|49.25|51.42|49.22|51.45|49.25|51.42|49.22|0
1637242220000|2021-11-18 13:30:20|51.41|49.21|51.39|49.19|51.41|49.21|51.39|49.19|0
1637242230000|2021-11-18 13:30:30|51.36|49.16|51.36|49.16|51.39|49.19|51.36|49.16|0
1637242240000|2021-11-18 13:30:40|51.32|49.12|51.39|49.19|51.39|49.19|51.32|49.12|0
1637242250000|2021-11-18 13:30:50|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637242260000|2021-11-18 13:31:00|51.37|49.17|51.36|49.16|51.39|49.19|51.36|49.16|0
1637242270000|2021-11-18 13:31:10|51.32|49.12|51.32|49.12|51.36|49.16|51.32|49.12|0
1637242280000|2021-11-18 13:31:20|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637242300000|2021-11-18 13:31:40|51.35|49.15|51.39|49.19|51.39|49.19|51.35|49.15|0
1637242310000|2021-11-18 13:31:50|51.35|49.15|51.32|49.12|51.35|49.15|51.32|49.12|0
1637242360000|2021-11-18 13:32:40|51.29|49.09|51.26|49.06|51.29|49.09|51.26|49.06|0
1637242370000|2021-11-18 13:32:50|51.29|49.09|51.26|49.06|51.29|49.09|51.26|49.06|0
1637242380000|2021-11-18 13:33:00|51.29|49.09|51.26|49.06|51.29|49.09|51.26|49.06|0
1637242390000|2021-11-18 13:33:10|51.29|49.09|51.27|49.07|51.29|49.09|51.27|49.07|0
1637242400000|2021-11-18 13:33:20|51.29|49.09|51.32|49.12|51.32|49.12|51.29|49.09|0
1637242410000|2021-11-18 13:33:30|51.34|49.14|51.35|49.15|51.35|49.15|51.34|49.14|0
1637242450000|2021-11-18 13:34:10|51.34|49.14|51.32|49.12|51.34|49.14|51.32|49.12|0
1637242460000|2021-11-18 13:34:20|51.29|49.09|51.32|49.12|51.32|49.12|51.29|49.09|0
1637242490000|2021-11-18 13:34:50|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1637242500000|2021-11-18 13:35:00|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637242520000|2021-11-18 13:35:20|51.3|49.1|51.32|49.12|51.32|49.12|51.3|49.1|0
1637242530000|2021-11-18 13:35:30|51.29|49.09|51.32|49.12|51.32|49.12|51.29|49.09|0
1637242550000|2021-11-18 13:35:50|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1637242560000|2021-11-18 13:36:00|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637242570000|2021-11-18 13:36:10|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637242590000|2021-11-18 13:36:30|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637242610000|2021-11-18 13:36:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637242630000|2021-11-18 13:37:10|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637242640000|2021-11-18 13:37:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637242650000|2021-11-18 13:37:30|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637242660000|2021-11-18 13:37:40|51.16|48.96|51.12|48.92|51.16|48.96|51.12|48.92|0
1637242670000|2021-11-18 13:37:50|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637242680000|2021-11-18 13:38:00|51.12|48.92|51.09|48.89|51.12|48.92|51.09|48.89|0
1637242690000|2021-11-18 13:38:10|51.06|48.86|51.09|48.89|51.09|48.89|51.06|48.86|0
1637242750000|2021-11-18 13:39:10|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637242770000|2021-11-18 13:39:30|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637242780000|2021-11-18 13:39:40|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637242810000|2021-11-18 13:40:10|51.09|48.89|51.12|48.92|51.12|48.92|51.09|48.89|0
1637242820000|2021-11-18 13:40:20|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637242850000|2021-11-18 13:40:50|51.19|48.99|51.19|48.99|51.19|48.99|51.15|48.95|0
1637242860000|2021-11-18 13:41:00|51.22|49.02|51.19|48.99|51.25|49.05|51.19|48.99|0
1637242870000|2021-11-18 13:41:10|51.22|49.02|51.15|48.95|51.22|49.02|51.15|48.95|0
1637242880000|2021-11-18 13:41:20|51.19|48.99|51.15|48.95|51.19|48.99|51.15|48.95|0
1637242930000|2021-11-18 13:42:10|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1637242980000|2021-11-18 13:43:00|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1637242990000|2021-11-18 13:43:10|51.24|49.04|51.25|49.05|51.25|49.05|51.24|49.04|0
1637243010000|2021-11-18 13:43:30|51.28|49.08|51.32|49.12|51.32|49.12|51.28|49.08|0
1637243020000|2021-11-18 13:43:40|51.35|49.15|51.42|49.22|51.42|49.22|51.35|49.15|0
1637243030000|2021-11-18 13:43:50|51.45|49.25|51.42|49.22|51.45|49.25|51.42|49.22|0
1637243040000|2021-11-18 13:44:00|51.45|49.25|51.42|49.22|51.45|49.25|51.42|49.22|0
1637243060000|2021-11-18 13:44:20|51.41|49.21|51.41|49.21|51.41|49.21|51.35|49.15|0
1637243070000|2021-11-18 13:44:30|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637243080000|2021-11-18 13:44:40|51.37|49.17|51.4|49.2|51.4|49.2|51.35|49.15|0
1637243090000|2021-11-18 13:44:50|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637243100000|2021-11-18 13:45:00|51.41|49.21|51.4|49.2|51.41|49.21|51.4|49.2|0
1637243110000|2021-11-18 13:45:10|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1637243120000|2021-11-18 13:45:20|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1637243140000|2021-11-18 13:45:40|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637243150000|2021-11-18 13:45:50|51.48|49.28|51.45|49.25|51.48|49.28|51.45|49.25|0
1637243190000|2021-11-18 13:46:30|51.41|49.21|51.41|49.21|51.45|49.25|51.41|49.21|0
1637243200000|2021-11-18 13:46:40|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637243210000|2021-11-18 13:46:50|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1637243220000|2021-11-18 13:47:00|51.32|49.12|51.25|49.05|51.32|49.12|51.25|49.05|0
1637243230000|2021-11-18 13:47:10|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1637243240000|2021-11-18 13:47:20|51.23|49.03|51.25|49.05|51.25|49.05|51.22|49.02|0
1637243260000|2021-11-18 13:47:40|51.23|49.03|51.28|49.08|51.28|49.08|51.23|49.03|0
1637243270000|2021-11-18 13:47:50|51.32|49.12|51.28|49.08|51.32|49.12|51.28|49.08|0
1637243300000|2021-11-18 13:48:20|51.31|49.11|51.25|49.05|51.31|49.11|51.25|49.05|0
1637243320000|2021-11-18 13:48:40|51.23|49.03|51.22|49.02|51.23|49.03|51.22|49.02|0
1637243340000|2021-11-18 13:49:00|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637243370000|2021-11-18 13:49:30|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637243390000|2021-11-18 13:49:50|51.31|49.11|51.28|49.08|51.31|49.11|51.28|49.08|0
1637243400000|2021-11-18 13:50:00|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637243410000|2021-11-18 13:50:10|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637243430000|2021-11-18 13:50:30|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637243450000|2021-11-18 13:50:50|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637243470000|2021-11-18 13:51:10|51.31|49.11|51.35|49.15|51.35|49.15|51.31|49.11|0
1637243480000|2021-11-18 13:51:20|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637243490000|2021-11-18 13:51:30|51.41|49.21|51.38|49.18|51.41|49.21|51.38|49.18|0
1637243500000|2021-11-18 13:51:40|51.41|49.21|51.38|49.18|51.41|49.21|51.38|49.18|0
1637243530000|2021-11-18 13:52:10|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637243540000|2021-11-18 13:52:20|51.38|49.18|51.38|49.18|51.41|49.21|51.38|49.18|0
1637243560000|2021-11-18 13:52:40|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1637243580000|2021-11-18 13:53:00|51.31|49.11|51.35|49.15|51.35|49.15|51.31|49.11|0
1637243590000|2021-11-18 13:53:10|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637243600000|2021-11-18 13:53:20|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1637243610000|2021-11-18 13:53:30|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637243640000|2021-11-18 13:54:00|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637243670000|2021-11-18 13:54:30|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1637243720000|2021-11-18 13:55:20|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637243730000|2021-11-18 13:55:30|51.34|49.14|51.38|49.18|51.38|49.18|51.34|49.14|0
1637243740000|2021-11-18 13:55:40|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637243770000|2021-11-18 13:56:10|51.44|49.24|51.41|49.21|51.44|49.24|51.41|49.21|0
1637243820000|2021-11-18 13:57:00|51.38|49.18|51.38|49.18|51.41|49.21|51.38|49.18|0
1637243840000|2021-11-18 13:57:20|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1637243870000|2021-11-18 13:57:50|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1637243900000|2021-11-18 13:58:20|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1637243910000|2021-11-18 13:58:30|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637243970000|2021-11-18 13:59:30|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637243980000|2021-11-18 13:59:40|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637243990000|2021-11-18 13:59:50|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637244000000|2021-11-18 14:00:00|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637244030000|2021-11-18 14:00:30|51.34|49.14|51.31|49.11|51.34|49.14|51.31|49.11|0
1637244060000|2021-11-18 14:01:00|51.28|49.08|51.31|49.11|51.31|49.11|51.28|49.08|0
1637244070000|2021-11-18 14:01:10|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1637244090000|2021-11-18 14:01:30|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637244100000|2021-11-18 14:01:40|51.28|49.08|51.31|49.11|51.31|49.11|51.28|49.08|0
1637244110000|2021-11-18 14:01:50|51.28|49.08|51.28|49.08|51.31|49.11|51.28|49.08|0
1637244120000|2021-11-18 14:02:00|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637244230000|2021-11-18 14:03:50|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1637244240000|2021-11-18 14:04:00|51.31|49.11|51.28|49.08|51.31|49.11|51.28|49.08|0
1637244250000|2021-11-18 14:04:10|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637244270000|2021-11-18 14:04:30|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637244280000|2021-11-18 14:04:40|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637244290000|2021-11-18 14:04:50|51.26|49.06|51.24|49.04|51.26|49.06|51.24|49.04|0
1637244300000|2021-11-18 14:05:00|51.26|49.06|51.21|49.01|51.27|49.07|51.21|49.01|0
1637244330000|2021-11-18 14:05:30|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637244360000|2021-11-18 14:06:00|51.18|48.98|51.21|49.01|51.21|49.01|51.18|48.98|0
1637244370000|2021-11-18 14:06:10|51.18|48.98|51.21|49.01|51.21|49.01|51.18|48.98|0
1637244410000|2021-11-18 14:06:50|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637244420000|2021-11-18 14:07:00|51.21|49.01|51.23|49.03|51.23|49.03|51.21|49.01|0
1637244430000|2021-11-18 14:07:10|51.24|49.04|51.18|48.98|51.24|49.04|51.18|48.98|0
1637244460000|2021-11-18 14:07:40|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637244480000|2021-11-18 14:08:00|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637244540000|2021-11-18 14:09:00|51.14|48.94|51.18|48.98|51.18|48.98|51.14|48.94|0
1637244550000|2021-11-18 14:09:10|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637244600000|2021-11-18 14:10:00|51.21|49.01|51.17|48.97|51.21|49.01|51.17|48.97|0
1637244640000|2021-11-18 14:10:40|51.14|48.94|51.17|48.97|51.17|48.97|51.14|48.94|0
1637244690000|2021-11-18 14:11:30|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637244700000|2021-11-18 14:11:40|51.11|48.91|51.14|48.94|51.14|48.94|51.11|48.91|0
1637244710000|2021-11-18 14:11:50|51.08|48.88|51.11|48.91|51.11|48.91|51.08|48.88|0
1637244720000|2021-11-18 14:12:00|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637244730000|2021-11-18 14:12:10|51.11|48.91|51.08|48.88|51.11|48.91|51.08|48.88|0
1637244750000|2021-11-18 14:12:30|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637244760000|2021-11-18 14:12:40|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637244790000|2021-11-18 14:13:10|51.04|48.84|51.08|48.88|51.08|48.88|51.04|48.84|0
1637244800000|2021-11-18 14:13:20|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637244840000|2021-11-18 14:14:00|51.01|48.81|51.04|48.84|51.04|48.84|51.01|48.81|0
1637244900000|2021-11-18 14:15:00|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637244910000|2021-11-18 14:15:10|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637244920000|2021-11-18 14:15:20|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637244940000|2021-11-18 14:15:40|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637244950000|2021-11-18 14:15:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637244960000|2021-11-18 14:16:00|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637245020000|2021-11-18 14:17:00|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637245030000|2021-11-18 14:17:10|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637245050000|2021-11-18 14:17:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637245060000|2021-11-18 14:17:40|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637245120000|2021-11-18 14:18:40|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637245140000|2021-11-18 14:19:00|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637245150000|2021-11-18 14:19:10|51.14|48.94|51.14|48.94|51.14|48.94|51.11|48.91|0
1637245180000|2021-11-18 14:19:40|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637245190000|2021-11-18 14:19:50|51.14|48.94|51.11|48.91|51.14|48.94|51.11|48.91|0
1637245200000|2021-11-18 14:20:00|51.1|48.9|51.14|48.94|51.14|48.94|51.1|48.9|0
1637245290000|2021-11-18 14:21:30|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637245310000|2021-11-18 14:21:50|51.2|49|51.2|49|51.2|49|51.2|49|0
1637245320000|2021-11-18 14:22:00|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637245360000|2021-11-18 14:22:40|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637245380000|2021-11-18 14:23:00|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637245400000|2021-11-18 14:23:20|51.33|49.13|51.3|49.1|51.33|49.13|51.3|49.1|0
1637245420000|2021-11-18 14:23:40|51.33|49.13|51.33|49.13|51.33|49.13|51.3|49.1|0
1637245430000|2021-11-18 14:23:50|51.32|49.12|51.3|49.1|51.32|49.12|51.3|49.1|0
1637245490000|2021-11-18 14:24:50|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637245500000|2021-11-18 14:25:00|51.36|49.16|51.36|49.16|51.36|49.16|51.35|49.15|0
1637245510000|2021-11-18 14:25:10|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637245520000|2021-11-18 14:25:20|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637245530000|2021-11-18 14:25:30|51.33|49.13|51.36|49.16|51.36|49.16|51.33|49.13|0
1637245540000|2021-11-18 14:25:40|51.4|49.2|51.43|49.23|51.43|49.23|51.4|49.2|0
1637245560000|2021-11-18 14:26:00|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637245570000|2021-11-18 14:26:10|51.36|49.16|51.43|49.23|51.43|49.23|51.36|49.16|0
1637245600000|2021-11-18 14:26:40|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637245610000|2021-11-18 14:26:50|51.43|49.23|51.46|49.26|51.46|49.26|51.43|49.23|0
1637245650000|2021-11-18 14:27:30|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1637245660000|2021-11-18 14:27:40|51.46|49.26|51.43|49.23|51.46|49.26|51.43|49.23|0
1637245680000|2021-11-18 14:28:00|51.46|49.26|51.43|49.23|51.46|49.26|51.43|49.23|0
1637245690000|2021-11-18 14:28:10|51.4|49.2|51.43|49.23|51.43|49.23|51.4|49.2|0
1637245710000|2021-11-18 14:28:30|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637245740000|2021-11-18 14:29:00|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637245750000|2021-11-18 14:29:10|51.36|49.16|51.36|49.16|51.36|49.16|51.35|49.15|0
1637245770000|2021-11-18 14:29:30|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637245780000|2021-11-18 14:29:40|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637245790000|2021-11-18 14:29:50|51.33|49.13|51.33|49.13|51.36|49.16|51.33|49.13|0
1637245800000|2021-11-18 14:30:00|51.36|49.16|51.38|49.18|51.38|49.18|51.3|49.1|0
1637245810000|2021-11-18 14:30:10|51.43|49.23|51.62|49.42|51.62|49.42|51.43|49.23|0
1637245820000|2021-11-18 14:30:20|51.66|49.46|51.53|49.33|51.66|49.46|51.49|49.29|0
1637245830000|2021-11-18 14:30:30|51.66|49.46|51.62|49.42|51.66|49.46|51.62|49.42|0
1637245840000|2021-11-18 14:30:40|51.66|49.46|51.66|49.46|51.69|49.49|51.66|49.46|0
1637245850000|2021-11-18 14:30:50|51.62|49.42|51.76|49.56|51.76|49.56|51.62|49.42|0
1637245860000|2021-11-18 14:31:00|51.69|49.49|51.86|49.66|51.86|49.66|51.69|49.49|0
1637245870000|2021-11-18 14:31:10|51.95|49.75|52.05|49.85|52.05|49.85|51.92|49.72|0
1637245880000|2021-11-18 14:31:20|52.12|49.92|52.05|49.85|52.15|49.95|52.05|49.85|0
1637245890000|2021-11-18 14:31:30|52.02|49.82|52.02|49.82|52.02|49.82|51.99|49.79|0
1637245900000|2021-11-18 14:31:40|51.99|49.79|51.95|49.75|51.99|49.79|51.92|49.72|0
1637245910000|2021-11-18 14:31:50|52.05|49.85|52.02|49.82|52.05|49.85|52.02|49.82|0
1637245920000|2021-11-18 14:32:00|51.99|49.79|51.92|49.72|51.99|49.79|51.92|49.72|0
1637245930000|2021-11-18 14:32:10|51.99|49.79|51.92|49.72|51.99|49.79|51.92|49.72|0
1637245940000|2021-11-18 14:32:20|51.85|49.65|51.89|49.69|51.89|49.69|51.85|49.65|0
1637245950000|2021-11-18 14:32:30|51.85|49.65|51.95|49.75|51.95|49.75|51.85|49.65|0
1637245960000|2021-11-18 14:32:40|52.02|49.82|51.92|49.72|52.02|49.82|51.92|49.72|0
1637245970000|2021-11-18 14:32:50|51.89|49.69|51.85|49.65|51.89|49.69|51.85|49.65|0
1637245980000|2021-11-18 14:33:00|51.82|49.62|51.82|49.62|51.89|49.69|51.82|49.62|0
1637245990000|2021-11-18 14:33:10|51.85|49.65|51.89|49.69|51.92|49.72|51.79|49.59|0
1637246000000|2021-11-18 14:33:20|51.92|49.72|51.95|49.75|51.95|49.75|51.92|49.72|0
1637246010000|2021-11-18 14:33:30|51.99|49.79|52.05|49.85|52.05|49.85|51.99|49.79|0
1637246020000|2021-11-18 14:33:40|52.02|49.82|52.09|49.89|52.09|49.89|52.02|49.82|0
1637246030000|2021-11-18 14:33:50|52.05|49.85|52.04|49.84|52.12|49.92|52.04|49.84|0
1637246040000|2021-11-18 14:34:00|52.02|49.82|52|49.8|52.09|49.89|52|49.8|0
1637246050000|2021-11-18 14:34:10|51.95|49.75|52.02|49.82|52.02|49.82|51.95|49.75|0
1637246060000|2021-11-18 14:34:20|51.99|49.79|51.95|49.75|51.99|49.79|51.95|49.75|0
1637246070000|2021-11-18 14:34:30|51.99|49.79|52.02|49.82|52.02|49.82|51.95|49.75|0
1637246080000|2021-11-18 14:34:40|51.95|49.75|51.92|49.72|51.95|49.75|51.92|49.72|0
1637246090000|2021-11-18 14:34:50|51.95|49.75|51.99|49.79|51.99|49.79|51.92|49.72|0
1637246100000|2021-11-18 14:35:00|51.95|49.75|51.95|49.75|51.99|49.79|51.95|49.75|0
1637246110000|2021-11-18 14:35:10|51.92|49.72|52.05|49.85|52.05|49.85|51.92|49.72|0
1637246120000|2021-11-18 14:35:20|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1637246130000|2021-11-18 14:35:30|52.09|49.89|52.12|49.92|52.12|49.92|52.05|49.85|0
1637246140000|2021-11-18 14:35:40|52.09|49.89|52.12|49.92|52.12|49.92|52.08|49.88|0
1637246150000|2021-11-18 14:35:50|52.18|49.98|52.32|50.12|52.32|50.12|52.18|49.98|0
1637246160000|2021-11-18 14:36:00|52.25|50.05|52.18|49.98|52.32|50.12|52.18|49.98|0
1637246170000|2021-11-18 14:36:10|52.22|50.02|52.05|49.85|52.22|50.02|52.05|49.85|0
1637246180000|2021-11-18 14:36:20|52.08|49.88|52.15|49.95|52.15|49.95|52.08|49.88|0
1637246190000|2021-11-18 14:36:30|52.18|49.98|52.12|49.92|52.18|49.98|52.08|49.88|0
1637246200000|2021-11-18 14:36:40|52.08|49.88|52.12|49.92|52.12|49.92|52.08|49.88|0
1637246210000|2021-11-18 14:36:50|52.08|49.88|52.02|49.82|52.08|49.88|52.02|49.82|0
1637246220000|2021-11-18 14:37:00|52.05|49.85|52.05|49.85|52.05|49.85|52.02|49.82|0
1637246230000|2021-11-18 14:37:10|52.02|49.82|51.95|49.75|52.02|49.82|51.95|49.75|0
1637246240000|2021-11-18 14:37:20|51.98|49.78|52.02|49.82|52.02|49.82|51.98|49.78|0
1637246250000|2021-11-18 14:37:30|52.05|49.85|52.08|49.88|52.08|49.88|52.05|49.85|0
1637246260000|2021-11-18 14:37:40|52.05|49.85|52.02|49.82|52.05|49.85|52.02|49.82|0
1637246270000|2021-11-18 14:37:50|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1637246280000|2021-11-18 14:38:00|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1637246290000|2021-11-18 14:38:10|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1637246300000|2021-11-18 14:38:20|51.97|49.77|51.89|49.69|51.97|49.77|51.89|49.69|0
1637246310000|2021-11-18 14:38:30|51.92|49.72|51.98|49.78|51.98|49.78|51.92|49.72|0
1637246320000|2021-11-18 14:38:40|52.02|49.82|51.98|49.78|52.02|49.82|51.98|49.78|0
1637246330000|2021-11-18 14:38:50|51.97|49.77|51.98|49.78|52.02|49.82|51.97|49.77|0
1637246340000|2021-11-18 14:39:00|52.02|49.82|51.95|49.75|52.02|49.82|51.95|49.75|0
1637246350000|2021-11-18 14:39:10|51.94|49.74|51.88|49.68|51.94|49.74|51.88|49.68|0
1637246360000|2021-11-18 14:39:20|51.92|49.72|51.85|49.65|51.95|49.75|51.85|49.65|0
1637246370000|2021-11-18 14:39:30|51.88|49.68|52.46|50.26|52.49|50.29|51.88|49.68|0
1637246380000|2021-11-18 14:39:40|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637246390000|2021-11-18 14:39:50|52.39|50.19|52.36|50.16|52.43|50.23|52.36|50.16|0
1637246400000|2021-11-18 14:40:00|52.33|50.13|52.33|50.13|52.36|50.16|52.33|50.13|0
1637246410000|2021-11-18 14:40:10|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1637246420000|2021-11-18 14:40:20|52.33|50.13|52.26|50.06|52.33|50.13|52.26|50.06|0
1637246430000|2021-11-18 14:40:30|52.29|50.09|52.43|50.23|52.43|50.23|52.29|50.09|0
1637246440000|2021-11-18 14:40:40|52.39|50.19|52.36|50.16|52.39|50.19|52.29|50.09|0
1637246450000|2021-11-18 14:40:50|52.39|50.19|52.53|50.33|52.53|50.33|52.39|50.19|0
1637246460000|2021-11-18 14:41:00|52.49|50.29|52.46|50.26|52.49|50.29|52.46|50.26|0
1637246470000|2021-11-18 14:41:10|52.43|50.23|52.39|50.19|52.43|50.23|52.39|50.19|0
1637246480000|2021-11-18 14:41:20|52.43|50.23|52.46|50.26|52.46|50.26|52.39|50.19|0
1637246490000|2021-11-18 14:41:30|52.49|50.29|52.46|50.26|52.49|50.29|52.46|50.26|0
1637246500000|2021-11-18 14:41:40|52.43|50.23|52.43|50.23|52.46|50.26|52.43|50.23|0
1637246510000|2021-11-18 14:41:50|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1637246520000|2021-11-18 14:42:00|52.43|50.23|52.43|50.23|52.46|50.26|52.43|50.23|0
1637246530000|2021-11-18 14:42:10|52.46|50.26|52.43|50.23|52.46|50.26|52.43|50.23|0
1637246540000|2021-11-18 14:42:20|52.39|50.19|52.46|50.26|52.46|50.26|52.39|50.19|0
1637246550000|2021-11-18 14:42:30|52.43|50.23|52.46|50.26|52.46|50.26|52.39|50.19|0
1637246560000|2021-11-18 14:42:40|52.49|50.29|52.53|50.33|52.56|50.36|52.49|50.29|0
1637246570000|2021-11-18 14:42:50|52.49|50.29|52.49|50.29|52.49|50.29|52.46|50.26|0
1637246580000|2021-11-18 14:43:00|52.46|50.26|52.43|50.23|52.46|50.26|52.43|50.23|0
1637246590000|2021-11-18 14:43:10|52.46|50.26|52.56|50.36|52.56|50.36|52.46|50.26|0
1637246600000|2021-11-18 14:43:20|52.49|50.29|52.54|50.34|52.54|50.34|52.49|50.29|0
1637246610000|2021-11-18 14:43:30|52.53|50.33|52.49|50.29|52.53|50.33|52.49|50.29|0
1637246620000|2021-11-18 14:43:40|52.46|50.26|52.46|50.26|52.49|50.29|52.46|50.26|0
1637246630000|2021-11-18 14:43:50|52.49|50.29|52.53|50.33|52.56|50.36|52.49|50.29|0
1637246640000|2021-11-18 14:44:00|52.49|50.29|52.39|50.19|52.49|50.29|52.39|50.19|0
1637246650000|2021-11-18 14:44:10|52.43|50.23|52.53|50.33|52.53|50.33|52.43|50.23|0
1637246660000|2021-11-18 14:44:20|52.49|50.29|52.49|50.29|52.49|50.29|52.46|50.26|0
1637246670000|2021-11-18 14:44:30|52.53|50.33|52.56|50.36|52.56|50.36|52.53|50.33|0
1637246680000|2021-11-18 14:44:40|52.59|50.39|52.69|50.49|52.69|50.49|52.59|50.39|0
1637246690000|2021-11-18 14:44:50|52.63|50.43|52.66|50.46|52.66|50.46|52.63|50.43|0
1637246700000|2021-11-18 14:45:00|52.69|50.49|52.62|50.42|52.69|50.49|52.62|50.42|0
1637246710000|2021-11-18 14:45:10|52.69|50.49|52.59|50.39|52.69|50.49|52.59|50.39|0
1637246720000|2021-11-18 14:45:20|52.52|50.32|52.56|50.36|52.59|50.39|52.52|50.32|0
1637246730000|2021-11-18 14:45:30|52.52|50.32|52.52|50.32|52.56|50.36|52.52|50.32|0
1637246740000|2021-11-18 14:45:40|52.62|50.42|52.59|50.39|52.62|50.42|52.56|50.36|0
1637246750000|2021-11-18 14:45:50|52.56|50.36|52.56|50.36|52.56|50.36|52.52|50.32|0
1637246760000|2021-11-18 14:46:00|52.52|50.32|52.49|50.29|52.56|50.36|52.49|50.29|0
1637246770000|2021-11-18 14:46:10|52.42|50.22|52.42|50.22|52.42|50.22|52.39|50.19|0
1637246780000|2021-11-18 14:46:20|52.39|50.19|52.39|50.19|52.39|50.19|52.36|50.16|0
1637246790000|2021-11-18 14:46:30|52.36|50.16|52.29|50.09|52.36|50.16|52.29|50.09|0
1637246800000|2021-11-18 14:46:40|52.26|50.06|52.29|50.09|52.29|50.09|52.26|50.06|0
1637246810000|2021-11-18 14:46:50|52.32|50.12|52.32|50.12|52.36|50.16|52.32|50.12|0
1637246820000|2021-11-18 14:47:00|52.29|50.09|52.19|49.99|52.29|50.09|52.19|49.99|0
1637246830000|2021-11-18 14:47:10|52.23|50.03|52.16|49.96|52.23|50.03|52.16|49.96|0
1637246840000|2021-11-18 14:47:20|52.13|49.93|52.13|49.93|52.13|49.93|52.09|49.89|0
1637246850000|2021-11-18 14:47:30|52.16|49.96|52.09|49.89|52.16|49.96|52.06|49.86|0
1637246860000|2021-11-18 14:47:40|52.06|49.86|52.16|49.96|52.16|49.96|52.06|49.86|0
1637246870000|2021-11-18 14:47:50|52.13|49.93|52.13|49.93|52.19|49.99|52.13|49.93|0
1637246880000|2021-11-18 14:48:00|52.09|49.89|52.13|49.93|52.13|49.93|52.09|49.89|0
1637246890000|2021-11-18 14:48:10|52.09|49.89|52.16|49.96|52.16|49.96|52.09|49.89|0
1637246900000|2021-11-18 14:48:20|52.19|49.99|52.19|49.99|52.22|50.02|52.19|49.99|0
1637246910000|2021-11-18 14:48:30|52.22|50.02|52.19|49.99|52.22|50.02|52.19|49.99|0
1637246920000|2021-11-18 14:48:40|52.26|50.06|52.26|50.06|52.26|50.06|52.19|49.99|0
1637246930000|2021-11-18 14:48:50|52.29|50.09|52.26|50.06|52.29|50.09|52.26|50.06|0
1637246940000|2021-11-18 14:49:00|52.22|50.02|52.16|49.96|52.22|50.02|52.16|49.96|0
1637246950000|2021-11-18 14:49:10|52.22|50.02|52.26|50.06|52.26|50.06|52.22|50.02|0
1637246960000|2021-11-18 14:49:20|52.24|50.04|52.19|49.99|52.24|50.04|52.19|49.99|0
1637246970000|2021-11-18 14:49:30|52.16|49.96|52.22|50.02|52.22|50.02|52.16|49.96|0
1637246980000|2021-11-18 14:49:40|52.26|50.06|52.29|50.09|52.29|50.09|52.26|50.06|0
1637246990000|2021-11-18 14:49:50|52.26|50.06|52.32|50.12|52.32|50.12|52.26|50.06|0
1637247000000|2021-11-18 14:50:00|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1637247010000|2021-11-18 14:50:10|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637247030000|2021-11-18 14:50:30|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1637247040000|2021-11-18 14:50:40|52.39|50.19|52.42|50.22|52.49|50.29|52.39|50.19|0
1637247050000|2021-11-18 14:50:50|52.49|50.29|52.42|50.22|52.49|50.29|52.42|50.22|0
1637247060000|2021-11-18 14:51:00|52.39|50.19|52.46|50.26|52.46|50.26|52.39|50.19|0
1637247070000|2021-11-18 14:51:10|52.49|50.29|52.52|50.32|52.52|50.32|52.49|50.29|0
1637247080000|2021-11-18 14:51:20|52.56|50.36|52.69|50.49|52.69|50.49|52.56|50.36|0
1637247090000|2021-11-18 14:51:30|52.72|50.52|52.66|50.46|52.72|50.52|52.66|50.46|0
1637247100000|2021-11-18 14:51:40|52.62|50.42|52.66|50.46|52.66|50.46|52.59|50.39|0
1637247110000|2021-11-18 14:51:50|52.62|50.42|52.62|50.42|52.66|50.46|52.59|50.39|0
1637247120000|2021-11-18 14:52:00|52.66|50.46|52.66|50.46|52.66|50.46|52.62|50.42|0
1637247130000|2021-11-18 14:52:10|52.62|50.42|52.72|50.52|52.72|50.52|52.62|50.42|0
1637247140000|2021-11-18 14:52:20|52.76|50.56|52.72|50.52|52.76|50.56|52.72|50.52|0
1637247150000|2021-11-18 14:52:30|52.76|50.56|52.67|50.47|52.76|50.56|52.67|50.47|0
1637247160000|2021-11-18 14:52:40|52.65|50.45|52.69|50.49|52.72|50.52|52.65|50.45|0
1637247170000|2021-11-18 14:52:50|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1637247180000|2021-11-18 14:53:00|52.65|50.45|52.74|50.54|52.74|50.54|52.65|50.45|0
1637247190000|2021-11-18 14:53:10|52.75|50.55|52.89|50.69|52.89|50.69|52.75|50.55|0
1637247200000|2021-11-18 14:53:20|52.92|50.72|53.16|50.96|53.16|50.96|52.92|50.72|0
1637247210000|2021-11-18 14:53:30|53.09|50.89|52.96|50.76|53.09|50.89|52.96|50.76|0
1637247220000|2021-11-18 14:53:40|52.99|50.79|53.02|50.82|53.06|50.86|52.99|50.79|0
1637247230000|2021-11-18 14:53:50|52.99|50.79|53.06|50.86|53.06|50.86|52.96|50.76|0
1637247240000|2021-11-18 14:54:00|53.02|50.82|52.96|50.76|53.02|50.82|52.96|50.76|0
1637247250000|2021-11-18 14:54:10|52.99|50.79|52.99|50.79|52.99|50.79|52.96|50.76|0
1637247260000|2021-11-18 14:54:20|52.97|50.77|52.92|50.72|52.99|50.79|52.92|50.72|0
1637247270000|2021-11-18 14:54:30|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1637247280000|2021-11-18 14:54:40|52.92|50.72|52.96|50.76|52.96|50.76|52.92|50.72|0
1637247290000|2021-11-18 14:54:50|52.99|50.79|52.99|50.79|53.02|50.82|52.99|50.79|0
1637247300000|2021-11-18 14:55:00|52.95|50.75|52.95|50.75|52.95|50.75|52.92|50.72|0
1637247310000|2021-11-18 14:55:10|52.99|50.79|53.02|50.82|53.02|50.82|52.99|50.79|0
1637247330000|2021-11-18 14:55:30|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1637247340000|2021-11-18 14:55:40|53.02|50.82|52.99|50.79|53.02|50.82|52.99|50.79|0
1637247350000|2021-11-18 14:55:50|52.95|50.75|52.92|50.72|52.95|50.75|52.92|50.72|0
1637247360000|2021-11-18 14:56:00|52.95|50.75|52.92|50.72|52.95|50.75|52.89|50.69|0
1637247370000|2021-11-18 14:56:10|52.89|50.69|52.92|50.72|52.92|50.72|52.89|50.69|0
1637247380000|2021-11-18 14:56:20|52.89|50.69|52.95|50.75|52.95|50.75|52.89|50.69|0
1637247390000|2021-11-18 14:56:30|52.99|50.79|52.99|50.79|53.02|50.82|52.99|50.79|0
1637247400000|2021-11-18 14:56:40|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637247410000|2021-11-18 14:56:50|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637247420000|2021-11-18 14:57:00|53.09|50.89|53.12|50.92|53.12|50.92|53.09|50.89|0
1637247430000|2021-11-18 14:57:10|53.09|50.89|53.19|50.99|53.19|50.99|53.09|50.89|0
1637247440000|2021-11-18 14:57:20|53.16|50.96|53.09|50.89|53.16|50.96|53.09|50.89|0
1637247450000|2021-11-18 14:57:30|53.05|50.85|53.02|50.82|53.05|50.85|53.02|50.82|0
1637247460000|2021-11-18 14:57:40|52.95|50.75|52.89|50.69|52.95|50.75|52.89|50.69|0
1637247470000|2021-11-18 14:57:50|52.92|50.72|52.82|50.62|52.92|50.72|52.82|50.62|0
1637247480000|2021-11-18 14:58:00|52.85|50.65|52.82|50.62|52.85|50.65|52.82|50.62|0
1637247490000|2021-11-18 14:58:10|52.85|50.65|52.82|50.62|52.85|50.65|52.82|50.62|0
1637247500000|2021-11-18 14:58:20|52.79|50.59|52.75|50.55|52.79|50.59|52.75|50.55|0
1637247510000|2021-11-18 14:58:30|52.79|50.59|52.82|50.62|52.82|50.62|52.79|50.59|0
1637247520000|2021-11-18 14:58:40|52.79|50.59|52.79|50.59|52.79|50.59|52.75|50.55|0
1637247530000|2021-11-18 14:58:50|52.77|50.57|52.75|50.55|52.77|50.57|52.75|50.55|0
1637247540000|2021-11-18 14:59:00|52.79|50.59|52.82|50.62|52.82|50.62|52.79|50.59|0
1637247550000|2021-11-18 14:59:10|52.89|50.69|52.95|50.75|52.95|50.75|52.89|50.69|0
1637247560000|2021-11-18 14:59:20|52.92|50.72|52.89|50.69|52.92|50.72|52.89|50.69|0
1637247570000|2021-11-18 14:59:30|52.92|50.72|52.89|50.69|52.92|50.72|52.89|50.69|0
1637247580000|2021-11-18 14:59:40|52.92|50.72|52.89|50.69|52.92|50.72|52.89|50.69|0
1637247590000|2021-11-18 14:59:50|52.92|50.72|52.89|50.69|52.95|50.75|52.89|50.69|0
1637247600000|2021-11-18 15:00:00|52.95|50.75|52.92|50.72|52.99|50.79|52.89|50.69|0
1637247610000|2021-11-18 15:00:10|52.99|50.79|53.02|50.82|53.02|50.82|52.99|50.79|0
1637247620000|2021-11-18 15:00:20|53.05|50.85|53.12|50.92|53.12|50.92|53.05|50.85|0
1637247630000|2021-11-18 15:00:30|53.15|50.95|53.19|50.99|53.19|50.99|53.15|50.95|0
1637247640000|2021-11-18 15:00:40|53.12|50.92|53.15|50.95|53.15|50.95|53.12|50.92|0
1637247650000|2021-11-18 15:00:50|53.09|50.89|53.15|50.95|53.15|50.95|53.09|50.89|0
1637247660000|2021-11-18 15:01:00|53.12|50.92|53.15|50.95|53.15|50.95|53.09|50.89|0
1637247670000|2021-11-18 15:01:10|53.12|50.92|53.05|50.85|53.12|50.92|53.05|50.85|0
1637247680000|2021-11-18 15:01:20|53.02|50.82|52.99|50.79|53.02|50.82|52.99|50.79|0
1637247690000|2021-11-18 15:01:30|53.02|50.82|53.09|50.89|53.09|50.89|53.02|50.82|0
1637247700000|2021-11-18 15:01:40|53.05|50.85|53.12|50.92|53.12|50.92|53.05|50.85|0
1637247710000|2021-11-18 15:01:50|53.05|50.85|52.95|50.75|53.05|50.85|52.95|50.75|0
1637247720000|2021-11-18 15:02:00|52.99|50.79|52.95|50.75|52.99|50.79|52.95|50.75|0
1637247730000|2021-11-18 15:02:10|52.92|50.72|52.88|50.68|52.92|50.72|52.85|50.65|0
1637247740000|2021-11-18 15:02:20|52.85|50.65|52.88|50.68|52.88|50.68|52.85|50.65|0
1637247750000|2021-11-18 15:02:30|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1637247760000|2021-11-18 15:02:40|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1637247770000|2021-11-18 15:02:50|52.8|50.6|52.88|50.68|52.88|50.68|52.8|50.6|0
1637247780000|2021-11-18 15:03:00|52.85|50.65|52.82|50.62|52.85|50.65|52.82|50.62|0
1637247790000|2021-11-18 15:03:10|52.78|50.58|52.85|50.65|52.85|50.65|52.78|50.58|0
1637247800000|2021-11-18 15:03:20|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1637247810000|2021-11-18 15:03:30|52.85|50.65|52.82|50.62|52.85|50.65|52.82|50.62|0
1637247820000|2021-11-18 15:03:40|52.78|50.58|52.78|50.58|52.78|50.58|52.75|50.55|0
1637247830000|2021-11-18 15:03:50|52.82|50.62|52.85|50.65|52.85|50.65|52.82|50.62|0
1637247840000|2021-11-18 15:04:00|52.88|50.68|52.95|50.75|52.95|50.75|52.88|50.68|0
1637247850000|2021-11-18 15:04:10|52.98|50.78|53.02|50.82|53.05|50.85|52.98|50.78|0
1637247860000|2021-11-18 15:04:20|52.98|50.78|52.95|50.75|52.98|50.78|52.95|50.75|0
1637247870000|2021-11-18 15:04:30|52.92|50.72|52.95|50.75|52.95|50.75|52.92|50.72|0
1637247880000|2021-11-18 15:04:40|52.98|50.78|52.95|50.75|52.98|50.78|52.95|50.75|0
1637247890000|2021-11-18 15:04:50|52.88|50.68|52.88|50.68|52.92|50.72|52.88|50.68|0
1637247900000|2021-11-18 15:05:00|52.82|50.62|52.75|50.55|52.82|50.62|52.75|50.55|0
1637247910000|2021-11-18 15:05:10|52.72|50.52|52.75|50.55|52.75|50.55|52.72|50.52|0
1637247920000|2021-11-18 15:05:20|52.78|50.58|52.78|50.58|52.85|50.65|52.78|50.58|0
1637247930000|2021-11-18 15:05:30|52.72|50.52|52.68|50.48|52.72|50.52|52.68|50.48|0
1637247940000|2021-11-18 15:05:40|52.7|50.5|52.72|50.52|52.72|50.52|52.7|50.5|0
1637247950000|2021-11-18 15:05:50|52.68|50.48|52.75|50.55|52.78|50.58|52.68|50.48|0
1637247960000|2021-11-18 15:06:00|52.72|50.52|52.65|50.45|52.72|50.52|52.65|50.45|0
1637247970000|2021-11-18 15:06:10|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1637247980000|2021-11-18 15:06:20|52.75|50.55|52.78|50.58|52.78|50.58|52.75|50.55|0
1637247990000|2021-11-18 15:06:30|52.75|50.55|52.85|50.65|52.88|50.68|52.75|50.55|0
1637248000000|2021-11-18 15:06:40|52.82|50.62|52.75|50.55|52.82|50.62|52.75|50.55|0
1637248010000|2021-11-18 15:06:50|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1637248020000|2021-11-18 15:07:00|52.75|50.55|52.72|50.52|52.75|50.55|52.72|50.52|0
1637248030000|2021-11-18 15:07:10|52.68|50.48|52.65|50.45|52.68|50.48|52.65|50.45|0
1637248040000|2021-11-18 15:07:20|52.68|50.48|52.72|50.52|52.72|50.52|52.68|50.48|0
1637248050000|2021-11-18 15:07:30|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1637248060000|2021-11-18 15:07:40|52.82|50.62|52.78|50.58|52.82|50.62|52.78|50.58|0
1637248070000|2021-11-18 15:07:50|52.82|50.62|52.8|50.6|52.82|50.62|52.8|50.6|0
1637248080000|2021-11-18 15:08:00|52.75|50.55|52.71|50.51|52.75|50.55|52.68|50.48|0
1637248090000|2021-11-18 15:08:10|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1637248100000|2021-11-18 15:08:20|52.71|50.51|52.88|50.68|52.88|50.68|52.71|50.51|0
1637248110000|2021-11-18 15:08:30|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1637248120000|2021-11-18 15:08:40|52.95|50.75|52.98|50.78|53.02|50.82|52.95|50.75|0
1637248130000|2021-11-18 15:08:50|53.02|50.82|53.02|50.82|53.02|50.82|52.98|50.78|0
1637248140000|2021-11-18 15:09:00|53.05|50.85|53.08|50.88|53.08|50.88|53.05|50.85|0
1637248150000|2021-11-18 15:09:10|53.12|50.92|53.18|50.98|53.18|50.98|53.12|50.92|0
1637248160000|2021-11-18 15:09:20|53.35|51.15|53.39|51.19|53.39|51.19|53.35|51.15|0
1637248170000|2021-11-18 15:09:30|53.42|51.22|53.42|51.22|53.42|51.22|53.39|51.19|0
1637248180000|2021-11-18 15:09:40|53.45|51.25|53.59|51.39|53.59|51.39|53.45|51.25|0
1637248190000|2021-11-18 15:09:50|53.62|51.42|53.62|51.42|53.62|51.42|53.59|51.39|0
1637248200000|2021-11-18 15:10:00|53.66|51.46|53.83|51.63|53.83|51.63|53.66|51.46|0
1637248210000|2021-11-18 15:10:10|53.93|51.73|54.1|51.9|54.1|51.9|53.93|51.73|0
1637248220000|2021-11-18 15:10:20|54.13|51.93|54.2|52|54.24|52.04|54.1|51.9|0
1637248230000|2021-11-18 15:10:30|54.37|52.17|54.41|52.21|54.41|52.21|54.34|52.14|0
1637248240000|2021-11-18 15:10:40|54.39|52.19|54.41|52.21|54.41|52.21|54.3|52.1|0
1637248250000|2021-11-18 15:10:50|54.37|52.17|54.41|52.21|54.41|52.21|54.37|52.17|0
1637248260000|2021-11-18 15:11:00|54.37|52.17|54.34|52.14|54.44|52.24|54.34|52.14|0
1637248270000|2021-11-18 15:11:10|54.27|52.07|54.24|52.04|54.27|52.07|54.24|52.04|0
1637248280000|2021-11-18 15:11:20|54.17|51.97|54.17|51.97|54.2|52|54.17|51.97|0
1637248290000|2021-11-18 15:11:30|54.24|52.04|54.41|52.21|54.41|52.21|54.24|52.04|0
1637248300000|2021-11-18 15:11:40|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1637248310000|2021-11-18 15:11:50|54.48|52.28|54.44|52.24|54.54|52.34|54.44|52.24|0
1637248320000|2021-11-18 15:12:00|54.51|52.31|54.54|52.34|54.54|52.34|54.51|52.31|0
1637248330000|2021-11-18 15:12:10|54.51|52.31|54.61|52.41|54.61|52.41|54.51|52.31|0
1637248340000|2021-11-18 15:12:20|54.65|52.45|54.75|52.55|54.79|52.59|54.65|52.45|0
1637248350000|2021-11-18 15:12:30|54.79|52.59|54.68|52.48|54.85|52.65|54.68|52.48|0
1637248360000|2021-11-18 15:12:40|54.79|52.59|54.82|52.62|54.82|52.62|54.75|52.55|0
1637248370000|2021-11-18 15:12:50|54.79|52.59|54.75|52.55|54.79|52.59|54.72|52.52|0
1637248380000|2021-11-18 15:13:00|54.72|52.52|54.82|52.62|54.85|52.65|54.72|52.52|0
1637248390000|2021-11-18 15:13:10|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1637248400000|2021-11-18 15:13:20|54.99|52.79|55.06|52.86|55.06|52.86|54.99|52.79|0
1637248410000|2021-11-18 15:13:30|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1637248420000|2021-11-18 15:13:40|55.13|52.93|52.68|50.48|55.13|52.93|52.68|50.48|0
1637248430000|2021-11-18 15:13:50|52.71|50.51|54.4|52.2|54.44|52.24|52.71|50.51|0
1637248440000|2021-11-18 15:14:00|54.37|52.17|54.3|52.1|54.37|52.17|54.26|52.06|0
1637248450000|2021-11-18 15:14:10|54.33|52.13|56.81|54.61|56.81|54.61|54.19|51.99|0
1637248460000|2021-11-18 15:14:20|56.77|54.57|56.88|54.68|56.88|54.68|56.77|54.57|0
1637248470000|2021-11-18 15:14:30|56.84|54.64|56.74|54.54|56.84|54.64|56.74|54.54|0
1637248480000|2021-11-18 15:14:40|56.7|54.5|56.67|54.47|56.74|54.54|56.67|54.47|0
1637248490000|2021-11-18 15:14:50|56.63|54.43|56.74|54.54|56.74|54.54|56.63|54.43|0
1637248500000|2021-11-18 15:15:00|56.7|54.5|56.84|54.64|56.88|54.68|56.7|54.5|0
1637248510000|2021-11-18 15:15:10|56.91|54.71|56.95|54.75|56.98|54.78|56.91|54.71|0
1637248520000|2021-11-18 15:15:20|57.05|54.85|57.02|54.82|57.09|54.89|57.02|54.82|0
1637248530000|2021-11-18 15:15:30|57.05|54.85|57.02|54.82|57.05|54.85|56.95|54.75|0
1637248540000|2021-11-18 15:15:40|56.95|54.75|56.91|54.71|56.95|54.75|56.91|54.71|0
1637248550000|2021-11-18 15:15:50|56.88|54.68|56.88|54.68|56.88|54.68|56.84|54.64|0
1637248560000|2021-11-18 15:16:00|56.84|54.64|56.74|54.54|56.84|54.64|56.74|54.54|0
1637248570000|2021-11-18 15:16:10|56.63|54.43|56.63|54.43|56.66|54.46|56.63|54.43|0
1637248580000|2021-11-18 15:16:20|56.7|54.5|56.45|54.25|56.7|54.5|56.45|54.25|0
1637248590000|2021-11-18 15:16:30|56.49|54.29|56.42|54.22|56.52|54.32|56.42|54.22|0
1637248600000|2021-11-18 15:16:40|56.49|54.29|56.59|54.39|56.59|54.39|56.49|54.29|0
1637248610000|2021-11-18 15:16:50|56.56|54.36|56.45|54.25|56.56|54.36|56.45|54.25|0
1637248620000|2021-11-18 15:17:00|56.52|54.32|57.12|54.92|57.16|54.96|56.52|54.32|0
1637248630000|2021-11-18 15:17:10|57.09|54.89|57.05|54.85|57.09|54.89|57.05|54.85|0
1637248640000|2021-11-18 15:17:20|57.12|54.92|57.16|54.96|57.16|54.96|57.12|54.92|0
1637248650000|2021-11-18 15:17:30|57.23|55.03|57.3|55.1|57.3|55.1|57.23|55.03|0
1637248660000|2021-11-18 15:17:40|57.26|55.06|57.33|55.13|57.33|55.13|57.26|55.06|0
1637248670000|2021-11-18 15:17:50|57.3|55.1|57.19|54.99|57.3|55.1|57.19|54.99|0
1637248680000|2021-11-18 15:18:00|57.16|54.96|57.16|54.96|57.23|55.03|57.16|54.96|0
1637248690000|2021-11-18 15:18:10|57.09|54.89|57.09|54.89|57.12|54.92|57.09|54.89|0
1637248700000|2021-11-18 15:18:20|57.02|54.82|57.09|54.89|57.09|54.89|57.02|54.82|0
1637248710000|2021-11-18 15:18:30|57.16|54.96|57.5|55.3|57.5|55.3|57.16|54.96|0
1637248720000|2021-11-18 15:18:40|57.54|55.34|57.54|55.34|57.57|55.37|57.54|55.34|0
1637248730000|2021-11-18 15:18:50|57.5|55.3|57.57|55.37|57.57|55.37|57.5|55.3|0
1637248740000|2021-11-18 15:19:00|57.54|55.34|57.54|55.34|57.61|55.41|57.54|55.34|0
1637248750000|2021-11-18 15:19:10|57.56|55.36|57.7|55.5|57.7|55.5|57.56|55.36|0
1637248760000|2021-11-18 15:19:20|57.75|55.55|57.86|55.66|57.86|55.66|57.75|55.55|0
1637248770000|2021-11-18 15:19:30|57.89|55.69|58|55.8|58|55.8|57.89|55.69|0
1637248780000|2021-11-18 15:19:40|58.07|55.87|58.07|55.87|58.18|55.98|58.07|55.87|0
1637248790000|2021-11-18 15:19:50|58|55.8|58.18|55.98|58.18|55.98|58|55.8|0
1637248800000|2021-11-18 15:20:00|58.25|56.05|58.29|56.09|58.29|56.09|58.25|56.05|0
1637248810000|2021-11-18 15:20:10|58.32|56.12|58.54|56.34|58.54|56.34|58.32|56.12|0
1637248820000|2021-11-18 15:20:20|58.5|56.3|58.43|56.23|58.5|56.3|58.43|56.23|0
1637248830000|2021-11-18 15:20:30|58.57|56.37|58.75|56.55|58.75|56.55|58.57|56.37|0
1637248840000|2021-11-18 15:20:40|58.54|56.34|58.43|56.23|58.54|56.34|58.43|56.23|0
1637248850000|2021-11-18 15:20:50|57.96|55.76|57.93|55.73|58.07|55.87|57.86|55.66|0
1637248860000|2021-11-18 15:21:00|57.96|55.76|58.25|56.05|58.25|56.05|57.96|55.76|0
1637248870000|2021-11-18 15:21:10|58.18|55.98|58.21|56.01|58.21|56.01|58.14|55.94|0
1637248880000|2021-11-18 15:21:20|58.28|56.08|58.32|56.12|58.32|56.12|58.25|56.05|0
1637248890000|2021-11-18 15:21:30|58.25|56.05|58.32|56.12|58.32|56.12|58.25|56.05|0
1637248900000|2021-11-18 15:21:40|58.28|56.08|58.25|56.05|58.32|56.12|58.25|56.05|0
1637248910000|2021-11-18 15:21:50|58.2|56|58.39|56.19|58.39|56.19|58.2|56|0
1637248920000|2021-11-18 15:22:00|58.32|56.12|58.18|55.98|58.32|56.12|58.14|55.94|0
1637248930000|2021-11-18 15:22:10|58.14|55.94|58.18|55.98|58.18|55.98|58.14|55.94|0
1637248940000|2021-11-18 15:22:20|58.11|55.91|58.14|55.94|58.14|55.94|58.11|55.91|0
1637248950000|2021-11-18 15:22:30|58.11|55.91|58|55.8|58.11|55.91|58|55.8|0
1637248960000|2021-11-18 15:22:40|58.07|55.87|58|55.8|58.1|55.9|58|55.8|0
1637248970000|2021-11-18 15:22:50|58.03|55.83|58|55.8|58.03|55.83|57.96|55.76|0
1637248980000|2021-11-18 15:23:00|57.96|55.76|58|55.8|58.03|55.83|57.96|55.76|0
1637248990000|2021-11-18 15:23:10|58.07|55.87|58.07|55.87|58.1|55.9|58|55.8|0
1637249000000|2021-11-18 15:23:20|58|55.8|57.96|55.76|58.03|55.83|57.96|55.76|0
1637249010000|2021-11-18 15:23:30|57.93|55.73|58.03|55.83|58.03|55.83|57.93|55.73|0
1637249020000|2021-11-18 15:23:40|58|55.8|57.82|55.62|58|55.8|57.82|55.62|0
1637249030000|2021-11-18 15:23:50|57.78|55.58|57.82|55.62|57.85|55.65|57.78|55.58|0
1637249040000|2021-11-18 15:24:00|57.85|55.65|57.78|55.58|57.85|55.65|57.75|55.55|0
1637249050000|2021-11-18 15:24:10|57.82|55.62|57.85|55.65|57.89|55.69|57.82|55.62|0
1637249060000|2021-11-18 15:24:20|57.82|55.62|57.75|55.55|57.85|55.65|57.75|55.55|0
1637249070000|2021-11-18 15:24:30|57.78|55.58|57.82|55.62|57.82|55.62|57.78|55.58|0
1637249080000|2021-11-18 15:24:40|57.85|55.65|57.82|55.62|57.89|55.69|57.82|55.62|0
1637249090000|2021-11-18 15:24:50|57.85|55.65|57.93|55.73|57.93|55.73|57.85|55.65|0
1637249100000|2021-11-18 15:25:00|57.96|55.76|57.89|55.69|57.96|55.76|57.82|55.62|0
1637249110000|2021-11-18 15:25:10|57.85|55.65|57.85|55.65|57.85|55.65|57.85|55.65|0
1637249120000|2021-11-18 15:25:20|57.82|55.62|57.89|55.69|57.89|55.69|57.75|55.55|0
1637249130000|2021-11-18 15:25:30|57.78|55.58|57.96|55.76|57.96|55.76|57.78|55.58|0
1637249140000|2021-11-18 15:25:40|57.94|55.74|58.03|55.83|58.03|55.83|57.94|55.74|0
1637249150000|2021-11-18 15:25:50|58|55.8|57.89|55.69|58|55.8|57.89|55.69|0
1637249160000|2021-11-18 15:26:00|57.96|55.76|57.75|55.55|57.96|55.76|57.75|55.55|0
1637249170000|2021-11-18 15:26:10|57.82|55.62|57.89|55.69|57.89|55.69|57.82|55.62|0
1637249180000|2021-11-18 15:26:20|57.91|55.71|57.89|55.69|57.91|55.71|57.82|55.62|0
1637249190000|2021-11-18 15:26:30|57.85|55.65|57.96|55.76|57.96|55.76|57.82|55.62|0
1637249200000|2021-11-18 15:26:40|57.94|55.74|57.92|55.72|57.94|55.74|57.92|55.72|0
1637249210000|2021-11-18 15:26:50|57.89|55.69|57.92|55.72|57.92|55.72|57.89|55.69|0
1637249220000|2021-11-18 15:27:00|57.96|55.76|58.03|55.83|58.03|55.83|57.96|55.76|0
1637249230000|2021-11-18 15:27:10|58|55.8|57.92|55.72|58|55.8|57.92|55.72|0
1637249240000|2021-11-18 15:27:20|57.96|55.76|57.96|55.76|58|55.8|57.96|55.76|0
1637249250000|2021-11-18 15:27:30|57.92|55.72|58.03|55.83|58.03|55.83|57.92|55.72|0
1637249260000|2021-11-18 15:27:40|58|55.8|58|55.8|58|55.8|57.94|55.74|0
1637249270000|2021-11-18 15:27:50|57.96|55.76|57.89|55.69|57.96|55.76|57.89|55.69|0
1637249280000|2021-11-18 15:28:00|58|55.8|58.07|55.87|58.07|55.87|58|55.8|0
1637249290000|2021-11-18 15:28:10|58.14|55.94|58.17|55.97|58.17|55.97|58.1|55.9|0
1637249300000|2021-11-18 15:28:20|58.21|56.01|58.21|56.01|58.21|56.01|58.17|55.97|0
1637249310000|2021-11-18 15:28:30|58.17|55.97|58.25|56.05|58.25|56.05|58.17|55.97|0
1637249320000|2021-11-18 15:28:40|58.21|56.01|58.21|56.01|58.25|56.05|58.21|56.01|0
1637249330000|2021-11-18 15:28:50|58.1|55.9|57.96|55.76|58.1|55.9|57.96|55.76|0
1637249340000|2021-11-18 15:29:00|57.99|55.79|54.75|52.55|57.99|55.79|54.75|52.55|0
1637249350000|2021-11-18 15:29:10|54.71|52.51|56.16|53.96|56.16|53.96|54.71|52.51|0
1637249360000|2021-11-18 15:29:20|56.19|53.99|56.16|53.96|56.3|54.1|56.16|53.96|0
1637249370000|2021-11-18 15:29:30|56.19|53.99|56.3|54.1|56.33|54.13|56.19|53.99|0
1637249380000|2021-11-18 15:29:40|56.26|54.06|56.26|54.06|56.26|54.06|56.23|54.03|0
1637249390000|2021-11-18 15:29:50|56.23|54.03|56.09|53.89|56.23|54.03|56.09|53.89|0
1637249400000|2021-11-18 15:30:00|56.1|53.9|56.02|53.82|56.1|53.9|56.02|53.82|0
1637249410000|2021-11-18 15:30:10|55.98|53.78|55.98|53.78|56.02|53.82|55.98|53.78|0
1637249420000|2021-11-18 15:30:20|55.95|53.75|55.84|53.64|55.95|53.75|55.84|53.64|0
1637249430000|2021-11-18 15:30:30|55.81|53.61|55.77|53.57|55.81|53.61|55.74|53.54|0
1637249440000|2021-11-18 15:30:40|55.74|53.54|55.67|53.47|55.77|53.57|55.67|53.47|0
1637249450000|2021-11-18 15:30:50|55.6|53.4|55.7|53.5|55.7|53.5|55.6|53.4|0
1637249460000|2021-11-18 15:31:00|55.74|53.54|55.77|53.57|55.81|53.61|55.74|53.54|0
1637249470000|2021-11-18 15:31:10|55.74|53.54|55.67|53.47|55.74|53.54|55.67|53.47|0
1637249480000|2021-11-18 15:31:20|55.63|53.43|55.63|53.43|55.63|53.43|55.6|53.4|0
1637249490000|2021-11-18 15:31:30|55.6|53.4|55.6|53.4|55.7|53.5|55.6|53.4|0
1637249500000|2021-11-18 15:31:40|55.63|53.43|55.7|53.5|55.7|53.5|55.63|53.43|0
1637249510000|2021-11-18 15:31:50|55.56|53.36|55.63|53.43|55.63|53.43|55.56|53.36|0
1637249520000|2021-11-18 15:32:00|55.7|53.5|55.74|53.54|55.74|53.54|55.7|53.5|0
1637249530000|2021-11-18 15:32:10|55.84|53.64|55.77|53.57|55.87|53.67|55.77|53.57|0
1637249540000|2021-11-18 15:32:20|55.7|53.5|55.63|53.43|55.7|53.5|55.63|53.43|0
1637249550000|2021-11-18 15:32:30|55.7|53.5|55.73|53.53|55.75|53.55|55.7|53.5|0
1637249560000|2021-11-18 15:32:40|55.7|53.5|55.73|53.53|55.73|53.53|55.7|53.5|0
1637249570000|2021-11-18 15:32:50|55.75|53.55|55.8|53.6|55.8|53.6|55.75|53.55|0
1637249580000|2021-11-18 15:33:00|55.75|53.55|55.66|53.46|55.75|53.55|55.66|53.46|0
1637249590000|2021-11-18 15:33:10|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1637249600000|2021-11-18 15:33:20|55.56|53.36|55.53|53.33|55.56|53.36|55.49|53.29|0
1637249610000|2021-11-18 15:33:30|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1637249620000|2021-11-18 15:33:40|55.59|53.39|55.53|53.33|55.59|53.39|55.49|53.29|0
1637249630000|2021-11-18 15:33:50|55.46|53.26|55.32|53.12|55.46|53.26|55.32|53.12|0
1637249640000|2021-11-18 15:34:00|55.25|53.05|55.28|53.08|55.28|53.08|55.25|53.05|0
1637249650000|2021-11-18 15:34:10|55.32|53.12|55.25|53.05|55.32|53.12|55.25|53.05|0
1637249660000|2021-11-18 15:34:20|55.32|53.12|55.32|53.12|55.35|53.15|55.32|53.12|0
1637249670000|2021-11-18 15:34:30|55.28|53.08|55.28|53.08|55.32|53.12|55.28|53.08|0
1637249680000|2021-11-18 15:34:40|55.25|53.05|55.28|53.08|55.28|53.08|55.25|53.05|0
1637249690000|2021-11-18 15:34:50|55.35|53.15|55.42|53.22|55.42|53.22|55.35|53.15|0
1637249700000|2021-11-18 15:35:00|55.46|53.26|55.32|53.12|55.46|53.26|55.32|53.12|0
1637249710000|2021-11-18 15:35:10|55.28|53.08|55.28|53.08|55.35|53.15|55.25|53.05|0
1637249720000|2021-11-18 15:35:20|55.25|53.05|55.25|53.05|55.25|53.05|55.21|53.01|0
1637249730000|2021-11-18 15:35:30|55.18|52.98|55.18|52.98|55.21|53.01|55.18|52.98|0
1637249740000|2021-11-18 15:35:40|55.21|53.01|55.14|52.94|55.21|53.01|55.14|52.94|0
1637249750000|2021-11-18 15:35:50|55.18|52.98|55.11|52.91|55.18|52.98|55.11|52.91|0
1637249760000|2021-11-18 15:36:00|55.07|52.87|55.11|52.91|55.11|52.91|55|52.8|0
1637249770000|2021-11-18 15:36:10|55.07|52.87|55|52.8|55.07|52.87|55|52.8|0
1637249780000|2021-11-18 15:36:20|55.04|52.84|55.04|52.84|55.04|52.84|54.97|52.77|0
1637249790000|2021-11-18 15:36:30|55.07|52.87|55.07|52.87|55.07|52.87|55.06|52.86|0
1637249800000|2021-11-18 15:36:40|55.14|52.94|55.18|52.98|55.18|52.98|55.14|52.94|0
1637249810000|2021-11-18 15:36:50|55.21|53.01|55.07|52.87|55.21|53.01|55.07|52.87|0
1637249820000|2021-11-18 15:37:00|55.04|52.84|55|52.8|55.04|52.84|55|52.8|0
1637249830000|2021-11-18 15:37:10|55.04|52.84|55.11|52.91|55.11|52.91|55.04|52.84|0
1637249840000|2021-11-18 15:37:20|55.07|52.87|55.07|52.87|55.11|52.91|55.07|52.87|0
1637249850000|2021-11-18 15:37:30|55.11|52.91|55.07|52.87|55.11|52.91|55.07|52.87|0
1637249860000|2021-11-18 15:37:40|55.04|52.84|55.07|52.87|55.07|52.87|55.04|52.84|0
1637249870000|2021-11-18 15:37:50|55.04|52.84|55.04|52.84|55.04|52.84|55|52.8|0
1637249880000|2021-11-18 15:38:00|55|52.8|55|52.8|55|52.8|54.93|52.73|0
1637249890000|2021-11-18 15:38:10|55.04|52.84|55.07|52.87|55.07|52.87|55.04|52.84|0
1637249900000|2021-11-18 15:38:20|55.11|52.91|55.14|52.94|55.14|52.94|55.11|52.91|0
1637249910000|2021-11-18 15:38:30|55.18|52.98|55.18|52.98|55.18|52.98|55.14|52.94|0
1637249920000|2021-11-18 15:38:40|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1637249930000|2021-11-18 15:38:50|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1637249940000|2021-11-18 15:39:00|55.21|53.01|55.21|53.01|55.21|53.01|55.14|52.94|0
1637249950000|2021-11-18 15:39:10|55.18|52.98|55.14|52.94|55.18|52.98|55.14|52.94|0
1637249960000|2021-11-18 15:39:20|55.11|52.91|55.11|52.91|55.14|52.94|55.11|52.91|0
1637249970000|2021-11-18 15:39:30|55.14|52.94|55.25|53.05|55.25|53.05|55.14|52.94|0
1637249980000|2021-11-18 15:39:40|55.14|52.94|55.14|52.94|55.14|52.94|55.11|52.91|0
1637249990000|2021-11-18 15:39:50|55.18|52.98|55.14|52.94|55.18|52.98|55.14|52.94|0
1637250000000|2021-11-18 15:40:00|55.04|52.84|55.04|52.84|55.07|52.87|55.02|52.82|0
1637250010000|2021-11-18 15:40:10|55|52.8|54.97|52.77|55|52.8|54.97|52.77|0
1637250020000|2021-11-18 15:40:20|54.93|52.73|54.9|52.7|54.97|52.77|54.9|52.7|0
1637250030000|2021-11-18 15:40:30|54.93|52.73|54.93|52.73|54.93|52.73|54.9|52.7|0
1637250040000|2021-11-18 15:40:40|54.9|52.7|54.9|52.7|54.93|52.73|54.9|52.7|0
1637250050000|2021-11-18 15:40:50|54.93|52.73|55|52.8|55|52.8|54.93|52.73|0
1637250060000|2021-11-18 15:41:00|54.97|52.77|54.93|52.73|54.97|52.77|54.93|52.73|0
1637250070000|2021-11-18 15:41:10|54.97|52.77|55.04|52.84|55.04|52.84|54.93|52.73|0
1637250080000|2021-11-18 15:41:20|55.05|52.85|55.14|52.94|55.14|52.94|55.05|52.85|0
1637250090000|2021-11-18 15:41:30|55.11|52.91|55.07|52.87|55.11|52.91|55.07|52.87|0
1637250100000|2021-11-18 15:41:40|55.09|52.89|55.11|52.91|55.11|52.91|55.04|52.84|0
1637250110000|2021-11-18 15:41:50|55.12|52.92|55.14|52.94|55.14|52.94|55.12|52.92|0
1637250120000|2021-11-18 15:42:00|55.07|52.87|55|52.8|55.07|52.87|55|52.8|0
1637250130000|2021-11-18 15:42:10|54.97|52.77|54.97|52.77|55|52.8|54.97|52.77|0
1637250140000|2021-11-18 15:42:20|55|52.8|55|52.8|55|52.8|54.97|52.77|0
1637250150000|2021-11-18 15:42:30|55.04|52.84|55.04|52.84|55.04|52.84|55|52.8|0
1637250160000|2021-11-18 15:42:40|55.07|52.87|55.14|52.94|55.14|52.94|55.07|52.87|0
1637250170000|2021-11-18 15:42:50|55.17|52.97|55.24|53.04|55.24|53.04|55.17|52.97|0
1637250180000|2021-11-18 15:43:00|55.28|53.08|55.24|53.04|55.28|53.08|55.24|53.04|0
1637250190000|2021-11-18 15:43:10|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1637250200000|2021-11-18 15:43:20|55.31|53.11|55.38|53.18|55.38|53.18|55.31|53.11|0
1637250210000|2021-11-18 15:43:30|55.42|53.22|55.38|53.18|55.42|53.22|55.38|53.18|0
1637250220000|2021-11-18 15:43:40|55.42|53.22|55.52|53.32|55.52|53.32|55.42|53.22|0
1637250230000|2021-11-18 15:43:50|55.45|53.25|55.52|53.32|55.52|53.32|55.45|53.25|0
1637250240000|2021-11-18 15:44:00|55.49|53.29|55.56|53.36|55.56|53.36|55.49|53.29|0
1637250250000|2021-11-18 15:44:10|55.59|53.39|55.59|53.39|55.62|53.42|55.59|53.39|0
1637250260000|2021-11-18 15:44:20|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1637250270000|2021-11-18 15:44:30|55.66|53.46|55.69|53.49|55.69|53.49|55.66|53.46|0
1637250280000|2021-11-18 15:44:40|55.73|53.53|55.66|53.46|55.73|53.53|55.66|53.46|0
1637250290000|2021-11-18 15:44:50|55.62|53.42|55.62|53.42|55.62|53.42|55.55|53.35|0
1637250300000|2021-11-18 15:45:00|55.59|53.39|55.52|53.32|55.59|53.39|55.49|53.29|0
1637250310000|2021-11-18 15:45:10|55.55|53.35|55.59|53.39|55.59|53.39|55.52|53.32|0
1637250320000|2021-11-18 15:45:20|55.55|53.35|55.59|53.39|55.59|53.39|55.52|53.32|0
1637250330000|2021-11-18 15:45:30|55.55|53.35|55.66|53.46|55.66|53.46|55.42|53.22|0
1637250340000|2021-11-18 15:45:40|55.59|53.39|55.48|53.28|55.59|53.39|55.48|53.28|0
1637250350000|2021-11-18 15:45:50|55.55|53.35|55.62|53.42|55.62|53.42|55.55|53.35|0
1637250360000|2021-11-18 15:46:00|55.69|53.49|55.48|53.28|55.69|53.49|55.48|53.28|0
1637250380000|2021-11-18 15:46:20|55.55|53.35|55.59|53.39|55.59|53.39|55.55|53.35|0
1637250390000|2021-11-18 15:46:30|55.55|53.35|55.59|53.39|55.62|53.42|55.55|53.35|0
1637250400000|2021-11-18 15:46:40|55.55|53.35|55.52|53.32|55.55|53.35|55.48|53.28|0
1637250410000|2021-11-18 15:46:50|55.59|53.39|55.62|53.42|55.62|53.42|55.59|53.39|0
1637250420000|2021-11-18 15:47:00|55.55|53.35|55.48|53.28|55.55|53.35|55.48|53.28|0
1637250430000|2021-11-18 15:47:10|55.45|53.25|55.45|53.25|55.45|53.25|55.41|53.21|0
1637250440000|2021-11-18 15:47:20|55.48|53.28|55.48|53.28|55.52|53.32|55.48|53.28|0
1637250450000|2021-11-18 15:47:30|55.52|53.32|55.52|53.32|55.52|53.32|55.48|53.28|0
1637250460000|2021-11-18 15:47:40|55.45|53.25|55.45|53.25|55.48|53.28|55.45|53.25|0
1637250470000|2021-11-18 15:47:50|55.47|53.27|55.41|53.21|55.47|53.27|55.41|53.21|0
1637250480000|2021-11-18 15:48:00|55.45|53.25|55.45|53.25|55.48|53.28|55.45|53.25|0
1637250490000|2021-11-18 15:48:10|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637250500000|2021-11-18 15:48:20|55.38|53.18|55.45|53.25|55.45|53.25|55.38|53.18|0
1637250510000|2021-11-18 15:48:30|55.48|53.28|55.52|53.32|55.52|53.32|55.45|53.25|0
1637250520000|2021-11-18 15:48:40|55.55|53.35|55.48|53.28|55.55|53.35|55.48|53.28|0
1637250530000|2021-11-18 15:48:50|55.52|53.32|55.48|53.28|55.52|53.32|55.48|53.28|0
1637250540000|2021-11-18 15:49:00|55.52|53.32|55.45|53.25|55.52|53.32|55.45|53.25|0
1637250550000|2021-11-18 15:49:10|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637250560000|2021-11-18 15:49:20|55.38|53.18|55.34|53.14|55.38|53.18|55.34|53.14|0
1637250570000|2021-11-18 15:49:30|55.28|53.08|55.24|53.04|55.28|53.08|55.21|53.01|0
1637250580000|2021-11-18 15:49:40|55.28|53.08|55.27|53.07|55.28|53.08|55.27|53.07|0
1637250590000|2021-11-18 15:49:50|55.31|53.11|55.27|53.07|55.31|53.11|55.27|53.07|0
1637250600000|2021-11-18 15:50:00|55.34|53.14|55.31|53.11|55.34|53.14|55.31|53.11|0
1637250610000|2021-11-18 15:50:10|55.34|53.14|55.34|53.14|55.34|53.14|55.27|53.07|0
1637250620000|2021-11-18 15:50:20|55.33|53.13|55.31|53.11|55.34|53.14|55.31|53.11|0
1637250630000|2021-11-18 15:50:30|55.27|53.07|55.24|53.04|55.27|53.07|55.24|53.04|0
1637250640000|2021-11-18 15:50:40|55.27|53.07|55.24|53.04|55.27|53.07|55.24|53.04|0
1637250650000|2021-11-18 15:50:50|55.27|53.07|55.14|52.94|55.27|53.07|55.14|52.94|0
1637250660000|2021-11-18 15:51:00|55.07|52.87|55.03|52.83|55.07|52.87|55.03|52.83|0
1637250670000|2021-11-18 15:51:10|54.96|52.76|55|52.8|55|52.8|54.96|52.76|0
1637250680000|2021-11-18 15:51:20|54.96|52.76|55.08|52.88|55.1|52.9|54.96|52.76|0
1637250690000|2021-11-18 15:51:30|55.07|52.87|55.1|52.9|55.1|52.9|55.03|52.83|0
1637250700000|2021-11-18 15:51:40|55.14|52.94|55.17|52.97|55.2|53|55.14|52.94|0
1637250710000|2021-11-18 15:51:50|55.2|53|55.24|53.04|55.24|53.04|55.2|53|0
1637250720000|2021-11-18 15:52:00|55.27|53.07|55.24|53.04|55.27|53.07|55.24|53.04|0
1637250730000|2021-11-18 15:52:10|55.26|53.06|55.27|53.07|55.27|53.07|55.26|53.06|0
1637250740000|2021-11-18 15:52:20|55.38|53.18|55.45|53.25|55.45|53.25|55.38|53.18|0
1637250750000|2021-11-18 15:52:30|55.41|53.21|55.31|53.11|55.41|53.21|55.31|53.11|0
1637250760000|2021-11-18 15:52:40|55.24|53.04|55.2|53|55.24|53.04|55.2|53|0
1637250770000|2021-11-18 15:52:50|55.17|52.97|55.14|52.94|55.17|52.97|55.14|52.94|0
1637250780000|2021-11-18 15:53:00|55.17|52.97|55.24|53.04|55.31|53.11|55.17|52.97|0
1637250790000|2021-11-18 15:53:10|55.27|53.07|55.27|53.07|55.31|53.11|55.24|53.04|0
1637250800000|2021-11-18 15:53:20|55.31|53.11|55.13|52.93|55.31|53.11|55.13|52.93|0
1637250810000|2021-11-18 15:53:30|55.17|52.97|55.17|52.97|55.24|53.04|55.17|52.97|0
1637250820000|2021-11-18 15:53:40|55.2|53|55.2|53|55.2|53|55.2|53|0
1637250830000|2021-11-18 15:53:50|55.24|53.04|55.24|53.04|55.27|53.07|55.24|53.04|0
1637250840000|2021-11-18 15:54:00|55.2|53|55.24|53.04|55.27|53.07|55.2|53|0
1637250850000|2021-11-18 15:54:10|55.27|53.07|55.31|53.11|55.31|53.11|55.27|53.07|0
1637250860000|2021-11-18 15:54:20|55.34|53.14|55.31|53.11|55.34|53.14|55.31|53.11|0
1637250870000|2021-11-18 15:54:30|55.34|53.14|55.27|53.07|55.34|53.14|55.24|53.04|0
1637250880000|2021-11-18 15:54:40|55.2|53|55.2|53|55.2|53|55.17|52.97|0
1637250890000|2021-11-18 15:54:50|55.24|53.04|55.24|53.04|55.31|53.11|55.24|53.04|0
1637250900000|2021-11-18 15:55:00|55.27|53.07|55.31|53.11|55.31|53.11|55.27|53.07|0
1637250910000|2021-11-18 15:55:10|55.41|53.21|55.41|53.21|55.45|53.25|55.41|53.21|0
1637250920000|2021-11-18 15:55:20|55.45|53.25|55.34|53.14|55.45|53.25|55.31|53.11|0
1637250930000|2021-11-18 15:55:30|55.31|53.11|55.24|53.04|55.31|53.11|55.24|53.04|0
1637250940000|2021-11-18 15:55:40|55.2|53|55.17|52.97|55.2|53|55.17|52.97|0
1637250950000|2021-11-18 15:55:50|55.13|52.93|55.1|52.9|55.13|52.93|55.1|52.9|0
1637250960000|2021-11-18 15:56:00|55.13|52.93|55.06|52.86|55.13|52.93|55.06|52.86|0
1637250970000|2021-11-18 15:56:10|55.1|52.9|55.13|52.93|55.17|52.97|55.1|52.9|0
1637250980000|2021-11-18 15:56:20|55.17|52.97|55.2|53|55.2|53|55.13|52.93|0
1637250990000|2021-11-18 15:56:30|55.13|52.93|55.1|52.9|55.13|52.93|55.06|52.86|0
1637251000000|2021-11-18 15:56:40|55.06|52.86|55.03|52.83|55.06|52.86|55.03|52.83|0
1637251010000|2021-11-18 15:56:50|55.06|52.86|55|52.8|55.06|52.86|55|52.8|0
1637251020000|2021-11-18 15:57:00|55.06|52.86|55.17|52.97|55.17|52.97|55.06|52.86|0
1637251030000|2021-11-18 15:57:10|55.13|52.93|55.1|52.9|55.13|52.93|55.1|52.9|0
1637251040000|2021-11-18 15:57:20|55.06|52.86|55.1|52.9|55.1|52.9|55.06|52.86|0
1637251050000|2021-11-18 15:57:30|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1637251060000|2021-11-18 15:57:40|55.15|52.95|55.1|52.9|55.17|52.97|55.1|52.9|0
1637251070000|2021-11-18 15:57:50|55.06|52.86|55.03|52.83|55.06|52.86|54.99|52.79|0
1637251080000|2021-11-18 15:58:00|54.99|52.79|55.13|52.93|55.13|52.93|54.99|52.79|0
1637251090000|2021-11-18 15:58:10|55.15|52.95|55.08|52.88|55.15|52.95|55.08|52.88|0
1637251100000|2021-11-18 15:58:20|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1637251110000|2021-11-18 15:58:30|55.1|52.9|55.13|52.93|55.13|52.93|55.1|52.9|0
1637251120000|2021-11-18 15:58:40|55.17|52.97|55.13|52.93|55.17|52.97|55.13|52.93|0
1637251130000|2021-11-18 15:58:50|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1637251140000|2021-11-18 15:59:00|55.2|53|55.17|52.97|55.2|53|55.17|52.97|0
1637251150000|2021-11-18 15:59:10|55.2|53|55.2|53|55.2|53|55.2|53|0
1637251160000|2021-11-18 15:59:20|55.17|52.97|55.24|53.04|55.24|53.04|55.17|52.97|0
1637251170000|2021-11-18 15:59:30|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1637251180000|2021-11-18 15:59:40|55.2|53|55.1|52.9|55.2|53|55.06|52.86|0
1637251190000|2021-11-18 15:59:50|55.08|52.88|55.13|52.93|55.13|52.93|55.08|52.88|0
1637251200000|2021-11-18 16:00:00|55.1|52.9|55.06|52.86|55.1|52.9|55.06|52.86|0
1637251210000|2021-11-18 16:00:10|54.47|52.27|54.47|52.27|54.51|52.31|54.47|52.27|0
1637251220000|2021-11-18 16:00:20|54.44|52.24|54.76|52.56|54.76|52.56|54.44|52.24|0
1637251230000|2021-11-18 16:00:30|54.86|52.66|54.89|52.69|54.89|52.69|54.82|52.62|0
1637251240000|2021-11-18 16:00:40|54.88|52.68|54.89|52.69|54.89|52.69|54.88|52.68|0
1637251250000|2021-11-18 16:00:50|54.86|52.66|54.89|52.69|54.89|52.69|54.86|52.66|0
1637251260000|2021-11-18 16:01:00|54.86|52.66|54.79|52.59|54.86|52.66|54.79|52.59|0
1637251270000|2021-11-18 16:01:10|54.82|52.62|54.72|52.52|54.82|52.62|54.72|52.52|0
1637251280000|2021-11-18 16:01:20|54.76|52.56|54.79|52.59|54.82|52.62|54.76|52.56|0
1637251290000|2021-11-18 16:01:30|54.76|52.56|54.76|52.56|54.79|52.59|54.76|52.56|0
1637251300000|2021-11-18 16:01:40|54.72|52.52|54.76|52.56|54.76|52.56|54.72|52.52|0
1637251310000|2021-11-18 16:01:50|54.7|52.5|54.76|52.56|54.76|52.56|54.7|52.5|0
1637251320000|2021-11-18 16:02:00|54.86|52.66|54.89|52.69|54.93|52.73|54.86|52.66|0
1637251330000|2021-11-18 16:02:10|54.82|52.62|54.75|52.55|54.82|52.62|54.72|52.52|0
1637251340000|2021-11-18 16:02:20|54.79|52.59|54.86|52.66|54.86|52.66|54.79|52.59|0
1637251350000|2021-11-18 16:02:30|54.89|52.69|54.96|52.76|54.96|52.76|54.89|52.69|0
1637251360000|2021-11-18 16:02:40|55|52.8|54.93|52.73|55.03|52.83|54.93|52.73|0
1637251370000|2021-11-18 16:02:50|54.91|52.71|55.03|52.83|55.03|52.83|54.91|52.71|0
1637251380000|2021-11-18 16:03:00|55.1|52.9|55.1|52.9|55.13|52.93|55.1|52.9|0
1637251390000|2021-11-18 16:03:10|55.13|52.93|55.2|53|55.2|53|55.13|52.93|0
1637251400000|2021-11-18 16:03:20|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1637251410000|2021-11-18 16:03:30|55.17|52.97|55.27|53.07|55.27|53.07|55.17|52.97|0
1637251420000|2021-11-18 16:03:40|55.31|53.11|55.24|53.04|55.31|53.11|55.2|53|0
1637251430000|2021-11-18 16:03:50|55.17|52.97|55.13|52.93|55.17|52.97|55.13|52.93|0
1637251440000|2021-11-18 16:04:00|55.17|52.97|55.2|53|55.2|53|55.17|52.97|0
1637251450000|2021-11-18 16:04:10|55.17|52.97|55.2|53|55.2|53|55.13|52.93|0
1637251460000|2021-11-18 16:04:20|55.24|53.04|55.24|53.04|55.27|53.07|55.24|53.04|0
1637251470000|2021-11-18 16:04:30|55.27|53.07|55.2|53|55.27|53.07|55.2|53|0
1637251480000|2021-11-18 16:04:40|55.24|53.04|55.24|53.04|55.27|53.07|55.24|53.04|0
1637251490000|2021-11-18 16:04:50|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1637251500000|2021-11-18 16:05:00|55.34|53.14|55.13|52.93|55.34|53.14|55.13|52.93|0
1637251510000|2021-11-18 16:05:10|55.17|52.97|55.06|52.86|55.17|52.97|55.06|52.86|0
1637251520000|2021-11-18 16:05:20|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1637251530000|2021-11-18 16:05:30|54.89|52.69|54.99|52.79|54.99|52.79|54.89|52.69|0
1637251540000|2021-11-18 16:05:40|54.96|52.76|54.99|52.79|54.99|52.79|54.96|52.76|0
1637251550000|2021-11-18 16:05:50|55.03|52.83|55.03|52.83|55.03|52.83|54.99|52.79|0
1637251560000|2021-11-18 16:06:00|55.05|52.85|55.06|52.86|55.1|52.9|55.05|52.85|0
1637251570000|2021-11-18 16:06:10|55.1|52.9|55.06|52.86|55.1|52.9|55.06|52.86|0
1637251580000|2021-11-18 16:06:20|55.1|52.9|55.24|53.04|55.24|53.04|55.1|52.9|0
1637251590000|2021-11-18 16:06:30|55.27|53.07|55.24|53.04|55.27|53.07|55.2|53|0
1637251600000|2021-11-18 16:06:40|55.2|53|55.13|52.93|55.2|53|55.13|52.93|0
1637251610000|2021-11-18 16:06:50|55.06|52.86|55.1|52.9|55.1|52.9|55.06|52.86|0
1637251620000|2021-11-18 16:07:00|54.96|52.76|54.89|52.69|54.96|52.76|54.89|52.69|0
1637251630000|2021-11-18 16:07:10|54.93|52.73|54.89|52.69|54.93|52.73|54.89|52.69|0
1637251640000|2021-11-18 16:07:20|54.86|52.66|54.79|52.59|54.86|52.66|54.79|52.59|0
1637251650000|2021-11-18 16:07:30|54.72|52.52|54.79|52.59|54.79|52.59|54.72|52.52|0
1637251660000|2021-11-18 16:07:40|54.82|52.62|54.86|52.66|54.86|52.66|54.82|52.62|0
1637251670000|2021-11-18 16:07:50|54.79|52.59|54.89|52.69|54.89|52.69|54.79|52.59|0
1637251680000|2021-11-18 16:08:00|54.82|52.62|54.86|52.66|54.86|52.66|54.82|52.62|0
1637251690000|2021-11-18 16:08:10|54.92|52.72|54.86|52.66|54.92|52.72|54.86|52.66|0
1637251700000|2021-11-18 16:08:20|54.89|52.69|54.82|52.62|54.89|52.69|54.82|52.62|0
1637251710000|2021-11-18 16:08:30|54.75|52.55|54.82|52.62|54.82|52.62|54.75|52.55|0
1637251720000|2021-11-18 16:08:40|54.79|52.59|54.75|52.55|54.82|52.62|54.75|52.55|0
1637251730000|2021-11-18 16:08:50|54.79|52.59|54.86|52.66|54.86|52.66|54.79|52.59|0
1637251740000|2021-11-18 16:09:00|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1637251750000|2021-11-18 16:09:10|54.86|52.66|54.79|52.59|54.86|52.66|54.79|52.59|0
1637251760000|2021-11-18 16:09:20|54.72|52.52|54.75|52.55|54.75|52.55|54.72|52.52|0
1637251770000|2021-11-18 16:09:30|54.79|52.59|54.74|52.54|54.79|52.59|54.74|52.54|0
1637251780000|2021-11-18 16:09:40|54.75|52.55|54.72|52.52|54.75|52.55|54.72|52.52|0
1637251790000|2021-11-18 16:09:50|54.75|52.55|54.85|52.65|54.85|52.65|54.75|52.55|0
1637251800000|2021-11-18 16:10:00|54.89|52.69|54.89|52.69|54.89|52.69|54.87|52.67|0
1637251810000|2021-11-18 16:10:10|54.96|52.76|54.82|52.62|54.96|52.76|54.82|52.62|0
1637251820000|2021-11-18 16:10:20|54.85|52.65|54.82|52.62|54.85|52.65|54.82|52.62|0
1637251830000|2021-11-18 16:10:30|54.87|52.67|54.85|52.65|54.87|52.67|54.82|52.62|0
1637251840000|2021-11-18 16:10:40|54.82|52.62|54.72|52.52|54.82|52.62|54.72|52.52|0
1637251850000|2021-11-18 16:10:50|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1637251860000|2021-11-18 16:11:00|54.79|52.59|54.79|52.59|54.82|52.62|54.79|52.59|0
1637251870000|2021-11-18 16:11:10|54.82|52.62|54.82|52.62|54.85|52.65|54.82|52.62|0
1637251880000|2021-11-18 16:11:20|54.79|52.59|54.61|52.41|54.79|52.59|54.61|52.41|0
1637251890000|2021-11-18 16:11:30|54.72|52.52|54.61|52.41|54.72|52.52|54.61|52.41|0
1637251900000|2021-11-18 16:11:40|54.58|52.38|54.54|52.34|54.58|52.38|54.54|52.34|0
1637251910000|2021-11-18 16:11:50|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1637251920000|2021-11-18 16:12:00|54.61|52.41|54.58|52.38|54.61|52.41|54.58|52.38|0
1637251930000|2021-11-18 16:12:10|54.61|52.41|54.54|52.34|54.61|52.41|54.54|52.34|0
1637251940000|2021-11-18 16:12:20|54.53|52.33|54.54|52.34|54.54|52.34|54.53|52.33|0
1637251950000|2021-11-18 16:12:30|54.51|52.31|54.44|52.24|54.51|52.31|54.42|52.22|0
1637251960000|2021-11-18 16:12:40|54.41|52.21|54.24|52.04|54.41|52.21|54.24|52.04|0
1637251970000|2021-11-18 16:12:50|54.27|52.07|54.24|52.04|54.29|52.09|54.24|52.04|0
1637251980000|2021-11-18 16:13:00|54.13|51.93|54.25|52.05|54.25|52.05|54.13|51.93|0
1637251990000|2021-11-18 16:13:10|54.27|52.07|54.24|52.04|54.27|52.07|54.24|52.04|0
1637252000000|2021-11-18 16:13:20|54.2|52|54.13|51.93|54.2|52|54.13|51.93|0
1637252010000|2021-11-18 16:13:30|54.17|51.97|54.2|52|54.2|52|54.17|51.97|0
1637252020000|2021-11-18 16:13:40|54.27|52.07|54.2|52|54.27|52.07|54.2|52|0
1637252030000|2021-11-18 16:13:50|54.17|51.97|54.27|52.07|54.27|52.07|54.17|51.97|0
1637252040000|2021-11-18 16:14:00|54.3|52.1|54.3|52.1|54.3|52.1|54.27|52.07|0
1637252050000|2021-11-18 16:14:10|54.24|52.04|54.34|52.14|54.34|52.14|54.24|52.04|0
1637252060000|2021-11-18 16:14:20|54.37|52.17|54.37|52.17|54.37|52.17|54.34|52.14|0
1637252070000|2021-11-18 16:14:30|54.34|52.14|54.3|52.1|54.37|52.17|54.3|52.1|0
1637252080000|2021-11-18 16:14:40|54.27|52.07|54.24|52.04|54.27|52.07|54.24|52.04|0
1637252090000|2021-11-18 16:14:50|54.2|52|54.27|52.07|54.27|52.07|54.2|52|0
1637252100000|2021-11-18 16:15:00|54.23|52.03|54.17|51.97|54.23|52.03|54.17|51.97|0
1637252110000|2021-11-18 16:15:10|54.13|51.93|54.2|52|54.2|52|54.13|51.93|0
1637252120000|2021-11-18 16:15:20|54.17|51.97|54.17|51.97|54.17|51.97|54.13|51.93|0
1637252130000|2021-11-18 16:15:30|54.2|52|54.13|51.93|54.2|52|54.1|51.9|0
1637252140000|2021-11-18 16:15:40|54.1|51.9|54.1|51.9|54.1|51.9|54.03|51.83|0
1637252150000|2021-11-18 16:15:50|54.06|51.86|54|51.8|54.06|51.86|54|51.8|0
1637252160000|2021-11-18 16:16:00|53.96|51.76|54|51.8|54.03|51.83|53.96|51.76|0
1637252170000|2021-11-18 16:16:10|53.96|51.76|54|51.8|54|51.8|53.96|51.76|0
1637252180000|2021-11-18 16:16:20|54.03|51.83|54.06|51.86|54.06|51.86|54.03|51.83|0
1637252190000|2021-11-18 16:16:30|54.1|51.9|54.13|51.93|54.13|51.93|54.1|51.9|0
1637252200000|2021-11-18 16:16:40|54.1|51.9|54.06|51.86|54.1|51.9|54.06|51.86|0
1637252210000|2021-11-18 16:16:50|54.1|51.9|54.1|51.9|54.1|51.9|54.06|51.86|0
1637252220000|2021-11-18 16:17:00|54.06|51.86|54.1|51.9|54.1|51.9|54.06|51.86|0
1637252230000|2021-11-18 16:17:10|54.06|51.86|54.1|51.9|54.1|51.9|54.06|51.86|0
1637252240000|2021-11-18 16:17:20|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1637252250000|2021-11-18 16:17:30|54.17|51.97|54.13|51.93|54.17|51.97|54.13|51.93|0
1637252260000|2021-11-18 16:17:40|54.17|51.97|54.17|51.97|54.2|52|54.17|51.97|0
1637252270000|2021-11-18 16:17:50|54.1|51.9|54.13|51.93|54.13|51.93|54.1|51.9|0
1637252280000|2021-11-18 16:18:00|54.1|51.9|54|51.8|54.1|51.9|54|51.8|0
1637252290000|2021-11-18 16:18:10|54.03|51.83|54.03|51.83|54.03|51.83|54|51.8|0
1637252300000|2021-11-18 16:18:20|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1637252310000|2021-11-18 16:18:30|53.96|51.76|53.96|51.76|53.98|51.78|53.96|51.76|0
1637252320000|2021-11-18 16:18:40|53.93|51.73|53.96|51.76|53.96|51.76|53.93|51.73|0
1637252330000|2021-11-18 16:18:50|53.99|51.79|54.03|51.83|54.03|51.83|53.99|51.79|0
1637252340000|2021-11-18 16:19:00|54.06|51.86|54.06|51.86|54.06|51.86|54.03|51.83|0
1637252350000|2021-11-18 16:19:10|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1637252360000|2021-11-18 16:19:20|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1637252370000|2021-11-18 16:19:30|54.1|51.9|54.06|51.86|54.1|51.9|54.06|51.86|0
1637252380000|2021-11-18 16:19:40|54.1|51.9|54.03|51.83|54.1|51.9|54.03|51.83|0
1637252390000|2021-11-18 16:19:50|54.06|51.86|54.1|51.9|54.1|51.9|54.03|51.83|0
1637252400000|2021-11-18 16:20:00|54.06|51.86|54.06|51.86|54.06|51.86|54.03|51.83|0
1637252410000|2021-11-18 16:20:10|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1637252420000|2021-11-18 16:20:20|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1637252430000|2021-11-18 16:20:30|53.96|51.76|53.96|51.76|53.96|51.76|53.94|51.74|0
1637252440000|2021-11-18 16:20:40|53.99|51.79|53.96|51.76|53.99|51.79|53.96|51.76|0
1637252450000|2021-11-18 16:20:50|53.93|51.73|53.99|51.79|53.99|51.79|53.93|51.73|0
1637252460000|2021-11-18 16:21:00|53.96|51.76|53.99|51.79|53.99|51.79|53.94|51.74|0
1637252470000|2021-11-18 16:21:10|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1637252480000|2021-11-18 16:21:20|54.01|51.81|53.99|51.79|54.01|51.81|53.99|51.79|0
1637252490000|2021-11-18 16:21:30|54.03|51.83|54.03|51.83|54.03|51.83|53.99|51.79|0
1637252500000|2021-11-18 16:21:40|53.99|51.79|53.99|51.79|53.99|51.79|53.96|51.76|0
1637252510000|2021-11-18 16:21:50|53.96|51.76|54.1|51.9|54.1|51.9|53.96|51.76|0
1637252520000|2021-11-18 16:22:00|54.13|51.93|54.16|51.96|54.16|51.96|54.13|51.93|0
1637252530000|2021-11-18 16:22:10|54.2|52|54.2|52|54.2|52|54.2|52|0
1637252540000|2021-11-18 16:22:20|54.16|51.96|54.2|52|54.2|52|54.16|51.96|0
1637252550000|2021-11-18 16:22:30|54.16|51.96|54.2|52|54.2|52|54.16|51.96|0
1637252560000|2021-11-18 16:22:40|54.23|52.03|54.18|51.98|54.23|52.03|54.18|51.98|0
1637252570000|2021-11-18 16:22:50|54.16|51.96|54.2|52|54.2|52|54.16|51.96|0
1637252580000|2021-11-18 16:23:00|54.16|51.96|54.16|51.96|54.2|52|54.16|51.96|0
1637252590000|2021-11-18 16:23:10|54.09|51.89|54.09|51.89|54.11|51.91|54.09|51.89|0
1637252600000|2021-11-18 16:23:20|54.06|51.86|54.06|51.86|54.09|51.89|54.06|51.86|0
1637252610000|2021-11-18 16:23:30|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1637252620000|2021-11-18 16:23:40|54.06|51.86|54.09|51.89|54.09|51.89|54.06|51.86|0
1637252630000|2021-11-18 16:23:50|54.06|51.86|54.09|51.89|54.09|51.89|54.06|51.86|0
1637252640000|2021-11-18 16:24:00|54.13|51.93|54.09|51.89|54.13|51.93|54.09|51.89|0
1637252650000|2021-11-18 16:24:10|54.06|51.86|54.09|51.89|54.09|51.89|54.06|51.86|0
1637252660000|2021-11-18 16:24:20|54.08|51.88|54.03|51.83|54.08|51.88|54.03|51.83|0
1637252680000|2021-11-18 16:24:40|54.04|51.84|54.03|51.83|54.06|51.86|54.03|51.83|0
1637252690000|2021-11-18 16:24:50|54.06|51.86|54.09|51.89|54.09|51.89|54.06|51.86|0
1637252700000|2021-11-18 16:25:00|54.06|51.86|54.03|51.83|54.06|51.86|54.03|51.83|0
1637252710000|2021-11-18 16:25:10|54.06|51.86|54.09|51.89|54.09|51.89|54.06|51.86|0
1637252730000|2021-11-18 16:25:30|54.06|51.86|54.03|51.83|54.06|51.86|54.03|51.83|0
1637252740000|2021-11-18 16:25:40|54.01|51.81|54.03|51.83|54.03|51.83|53.96|51.76|0
1637252750000|2021-11-18 16:25:50|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1637252760000|2021-11-18 16:26:00|53.92|51.72|53.94|51.74|53.96|51.76|53.92|51.72|0
1637252770000|2021-11-18 16:26:10|53.96|51.76|53.99|51.79|53.99|51.79|53.92|51.72|0
1637252780000|2021-11-18 16:26:20|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1637252790000|2021-11-18 16:26:30|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1637252800000|2021-11-18 16:26:40|53.94|51.74|53.99|51.79|53.99|51.79|53.94|51.74|0
1637252810000|2021-11-18 16:26:50|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1637252820000|2021-11-18 16:27:00|53.99|51.79|53.96|51.76|53.99|51.79|53.96|51.76|0
1637252840000|2021-11-18 16:27:20|53.99|51.79|54.02|51.82|54.02|51.82|53.99|51.79|0
1637252850000|2021-11-18 16:27:30|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1637252860000|2021-11-18 16:27:40|54.02|51.82|54.06|51.86|54.06|51.86|54.02|51.82|0
1637252870000|2021-11-18 16:27:50|54.09|51.89|54.13|51.93|54.13|51.93|54.09|51.89|0
1637252880000|2021-11-18 16:28:00|54.09|51.89|54.09|51.89|54.09|51.89|54.06|51.86|0
1637252890000|2021-11-18 16:28:10|54.06|51.86|54.06|51.86|54.09|51.89|54.06|51.86|0
1637252910000|2021-11-18 16:28:30|54.09|51.89|54.13|51.93|54.13|51.93|54.09|51.89|0
1637252930000|2021-11-18 16:28:50|54.09|51.89|54.02|51.82|54.11|51.91|54.02|51.82|0
1637252940000|2021-11-18 16:29:00|53.99|51.79|53.99|51.79|54.02|51.82|53.99|51.79|0
1637252950000|2021-11-18 16:29:10|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1637252960000|2021-11-18 16:29:20|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1637252970000|2021-11-18 16:29:30|54.02|51.82|53.99|51.79|54.02|51.82|53.99|51.79|0
1637252980000|2021-11-18 16:29:40|54.02|51.82|54.06|51.86|54.06|51.86|54.02|51.82|0
1637252990000|2021-11-18 16:29:50|54.09|51.89|54.13|51.93|54.13|51.93|54.09|51.89|0
1637253000000|2021-11-18 16:30:00|54.16|51.96|54.09|51.89|54.16|51.96|54.06|51.86|0
1637253010000|2021-11-18 16:30:10|54.02|51.82|54.02|51.82|54.02|51.82|53.99|51.79|0
1637253020000|2021-11-18 16:30:20|54.06|51.86|54.16|51.96|54.16|51.96|54.06|51.86|0
1637253030000|2021-11-18 16:30:30|54.13|51.93|54.09|51.89|54.13|51.93|54.06|51.86|0
1637253040000|2021-11-18 16:30:40|54.06|51.86|54.06|51.86|54.06|51.86|54.02|51.82|0
1637253050000|2021-11-18 16:30:50|54.09|51.89|54.06|51.86|54.13|51.93|54.06|51.86|0
1637253060000|2021-11-18 16:31:00|54.07|51.87|54.11|51.91|54.11|51.91|54.07|51.87|0
1637253070000|2021-11-18 16:31:10|54.09|51.89|54.02|51.82|54.09|51.89|54.02|51.82|0
1637253080000|2021-11-18 16:31:20|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1637253090000|2021-11-18 16:31:30|53.96|51.76|53.92|51.72|53.96|51.76|53.92|51.72|0
1637253100000|2021-11-18 16:31:40|53.89|51.69|53.89|51.69|53.92|51.72|53.89|51.69|0
1637253110000|2021-11-18 16:31:50|53.92|51.72|53.95|51.75|53.95|51.75|53.92|51.72|0
1637253130000|2021-11-18 16:32:10|53.89|51.69|53.89|51.69|53.89|51.69|53.85|51.65|0
1637253140000|2021-11-18 16:32:20|53.79|51.59|53.72|51.52|53.79|51.59|53.72|51.52|0
1637253150000|2021-11-18 16:32:30|53.75|51.55|53.75|51.55|53.78|51.58|53.75|51.55|0
1637253160000|2021-11-18 16:32:40|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1637253170000|2021-11-18 16:32:50|53.65|51.45|53.62|51.42|53.65|51.45|53.62|51.42|0
1637253180000|2021-11-18 16:33:00|53.55|51.35|53.48|51.28|53.55|51.35|53.48|51.28|0
1637253190000|2021-11-18 16:33:10|53.45|51.25|53.41|51.21|53.45|51.25|53.41|51.21|0
1637253200000|2021-11-18 16:33:20|53.31|51.11|53.35|51.15|53.35|51.15|53.31|51.11|0
1637253210000|2021-11-18 16:33:30|53.21|51.01|53.31|51.11|53.31|51.11|53.21|51.01|0
1637253220000|2021-11-18 16:33:40|53.35|51.15|53.24|51.04|53.35|51.15|53.21|51.01|0
1637253230000|2021-11-18 16:33:50|53.28|51.08|53.21|51.01|53.28|51.08|53.21|51.01|0
1637253240000|2021-11-18 16:34:00|53.24|51.04|53.24|51.04|53.28|51.08|53.24|51.04|0
1637253250000|2021-11-18 16:34:10|53.18|50.98|53.08|50.88|53.21|51.01|53.08|50.88|0
1637253260000|2021-11-18 16:34:20|53.04|50.84|53.01|50.81|53.04|50.84|52.94|50.74|0
1637253270000|2021-11-18 16:34:30|52.94|50.74|53.01|50.81|53.01|50.81|52.91|50.71|0
1637253280000|2021-11-18 16:34:40|52.91|50.71|52.91|50.71|52.91|50.71|52.88|50.68|0
1637253290000|2021-11-18 16:34:50|52.94|50.74|52.91|50.71|52.94|50.74|52.88|50.68|0
1637253300000|2021-11-18 16:35:00|52.93|50.73|52.98|50.78|53.01|50.81|52.93|50.73|0
1637253310000|2021-11-18 16:35:10|53.01|50.81|52.98|50.78|53.01|50.81|52.94|50.74|0
1637253320000|2021-11-18 16:35:20|53.01|50.81|53.01|50.81|53.04|50.84|53.01|50.81|0
1637253330000|2021-11-18 16:35:30|53.08|50.88|52.62|50.42|54.37|52.17|52.62|50.42|0
1637253340000|2021-11-18 16:35:40|52.66|50.46|52.72|50.52|52.72|50.52|52.66|50.46|0
1637253350000|2021-11-18 16:35:50|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1637253360000|2021-11-18 16:36:00|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637253370000|2021-11-18 16:36:10|52.72|50.52|52.69|50.49|52.72|50.52|52.66|50.46|0
1637253380000|2021-11-18 16:36:20|52.72|50.52|52.69|50.49|52.72|50.52|52.66|50.46|0
1637253390000|2021-11-18 16:36:30|52.71|50.51|52.69|50.49|52.71|50.51|52.69|50.49|0
1637253400000|2021-11-18 16:36:40|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1637253410000|2021-11-18 16:36:50|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1637253420000|2021-11-18 16:37:00|52.59|50.39|52.52|50.32|52.59|50.39|52.52|50.32|0
1637253430000|2021-11-18 16:37:10|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1637253440000|2021-11-18 16:37:20|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1637253450000|2021-11-18 16:37:30|52.46|50.26|52.36|50.16|52.46|50.26|52.36|50.16|0
1637253460000|2021-11-18 16:37:40|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637253470000|2021-11-18 16:37:50|52.29|50.09|52.26|50.06|52.29|50.09|52.26|50.06|0
1637253480000|2021-11-18 16:38:00|52.19|49.99|52.24|50.04|52.26|50.06|52.19|49.99|0
1637253490000|2021-11-18 16:38:10|52.22|50.02|52.26|50.06|52.26|50.06|52.22|50.02|0
1637253500000|2021-11-18 16:38:20|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1637253510000|2021-11-18 16:38:30|52.26|50.06|52.29|50.09|52.29|50.09|52.26|50.06|0
1637253520000|2021-11-18 16:38:40|52.26|50.06|52.9|50.7|52.9|50.7|52.26|50.06|0
1637253530000|2021-11-18 16:38:50|52.93|50.73|52.97|50.77|52.97|50.77|52.93|50.73|0
1637253540000|2021-11-18 16:39:00|52.93|50.73|52.97|50.77|52.97|50.77|52.93|50.73|0
1637253550000|2021-11-18 16:39:10|53|50.8|53|50.8|53|50.8|53|50.8|0
1637253560000|2021-11-18 16:39:20|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1637253570000|2021-11-18 16:39:30|53.03|50.83|53|50.8|53.03|50.83|53|50.8|0
1637253580000|2021-11-18 16:39:40|53.03|50.83|53.03|50.83|53.03|50.83|53|50.8|0
1637253590000|2021-11-18 16:39:50|53.07|50.87|53.07|50.87|53.07|50.87|53|50.8|0
1637253600000|2021-11-18 16:40:00|52.97|50.77|53.03|50.83|53.03|50.83|52.97|50.77|0
1637253610000|2021-11-18 16:40:10|53.09|50.89|53.1|50.9|53.1|50.9|53.09|50.89|0
1637253620000|2021-11-18 16:40:20|53.13|50.93|53.03|50.83|53.13|50.93|53.03|50.83|0
1637253630000|2021-11-18 16:40:30|53|50.8|52.97|50.77|53|50.8|52.97|50.77|0
1637253640000|2021-11-18 16:40:40|53|50.8|52.93|50.73|53|50.8|52.93|50.73|0
1637253650000|2021-11-18 16:40:50|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1637253660000|2021-11-18 16:41:00|52.87|50.67|52.87|50.67|52.9|50.7|52.87|50.67|0
1637253680000|2021-11-18 16:41:20|52.9|50.7|52.97|50.77|52.97|50.77|52.9|50.7|0
1637253690000|2021-11-18 16:41:30|52.93|50.73|52.93|50.73|52.97|50.77|52.93|50.73|0
1637253700000|2021-11-18 16:41:40|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1637253710000|2021-11-18 16:41:50|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1637253720000|2021-11-18 16:42:00|52.97|50.77|52.9|50.7|52.97|50.77|52.9|50.7|0
1637253730000|2021-11-18 16:42:10|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1637253740000|2021-11-18 16:42:20|52.93|50.73|52.95|50.75|52.95|50.75|52.93|50.73|0
1637253750000|2021-11-18 16:42:30|52.97|50.77|52.87|50.67|52.97|50.77|52.87|50.67|0
1637253780000|2021-11-18 16:43:00|52.9|50.7|52.83|50.63|52.9|50.7|52.83|50.63|0
1637253790000|2021-11-18 16:43:10|52.87|50.67|52.83|50.63|52.87|50.67|52.83|50.63|0
1637253800000|2021-11-18 16:43:20|52.8|50.6|52.8|50.6|52.83|50.63|52.8|50.6|0
1637253810000|2021-11-18 16:43:30|52.77|50.57|52.77|50.57|52.77|50.57|52.73|50.53|0
1637253820000|2021-11-18 16:43:40|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637253830000|2021-11-18 16:43:50|52.87|50.67|52.9|50.7|52.9|50.7|52.85|50.65|0
1637253840000|2021-11-18 16:44:00|52.87|50.67|52.87|50.67|52.9|50.7|52.87|50.67|0
1637253850000|2021-11-18 16:44:10|52.9|50.7|52.8|50.6|52.9|50.7|52.77|50.57|0
1637253860000|2021-11-18 16:44:20|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637253870000|2021-11-18 16:44:30|52.8|50.6|52.8|50.6|52.8|50.6|52.77|50.57|0
1637253880000|2021-11-18 16:44:40|52.77|50.57|52.83|50.63|52.83|50.63|52.77|50.57|0
1637253890000|2021-11-18 16:44:50|52.87|50.67|52.83|50.63|52.87|50.67|52.83|50.63|0
1637253900000|2021-11-18 16:45:00|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637253910000|2021-11-18 16:45:10|52.8|50.6|52.87|50.67|52.87|50.67|52.8|50.6|0
1637253920000|2021-11-18 16:45:20|52.83|50.63|52.83|50.63|52.83|50.63|52.8|50.6|0
1637253930000|2021-11-18 16:45:30|52.85|50.65|52.77|50.57|52.85|50.65|52.77|50.57|0
1637253940000|2021-11-18 16:45:40|52.73|50.53|52.7|50.5|52.77|50.57|52.7|50.5|0
1637253950000|2021-11-18 16:45:50|52.67|50.47|52.67|50.47|52.67|50.47|52.63|50.43|0
1637253960000|2021-11-18 16:46:00|52.7|50.5|52.7|50.5|52.73|50.53|52.7|50.5|0
1637253970000|2021-11-18 16:46:10|52.73|50.53|52.8|50.6|52.8|50.6|52.73|50.53|0
1637253980000|2021-11-18 16:46:20|52.73|50.53|52.8|50.6|52.8|50.6|52.73|50.53|0
1637253990000|2021-11-18 16:46:30|52.76|50.56|52.8|50.6|52.8|50.6|52.76|50.56|0
1637254000000|2021-11-18 16:46:40|52.76|50.56|52.73|50.53|52.8|50.6|52.73|50.53|0
1637254010000|2021-11-18 16:46:50|52.72|50.52|52.66|50.46|52.72|50.52|52.66|50.46|0
1637254020000|2021-11-18 16:47:00|52.7|50.5|52.73|50.53|52.73|50.53|52.7|50.5|0
1637254040000|2021-11-18 16:47:20|52.75|50.55|52.76|50.56|52.76|50.56|52.73|50.53|0
1637254050000|2021-11-18 16:47:30|52.8|50.6|52.76|50.56|52.8|50.6|52.76|50.56|0
1637254060000|2021-11-18 16:47:40|52.8|50.6|52.73|50.53|52.8|50.6|52.73|50.53|0
1637254070000|2021-11-18 16:47:50|52.76|50.56|52.73|50.53|52.76|50.56|52.73|50.53|0
1637254080000|2021-11-18 16:48:00|52.7|50.5|52.66|50.46|52.7|50.5|52.66|50.46|0
1637254090000|2021-11-18 16:48:10|52.6|50.4|52.6|50.4|52.63|50.43|52.6|50.4|0
1637254100000|2021-11-18 16:48:20|52.58|50.38|52.6|50.4|52.6|50.4|52.56|50.36|0
1637254110000|2021-11-18 16:48:30|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1637254120000|2021-11-18 16:48:40|52.63|50.43|52.73|50.53|52.73|50.53|52.63|50.43|0
1637254130000|2021-11-18 16:48:50|52.75|50.55|52.73|50.53|52.76|50.56|52.73|50.53|0
1637254140000|2021-11-18 16:49:00|52.71|50.51|52.7|50.5|52.73|50.53|52.7|50.5|0
1637254150000|2021-11-18 16:49:10|52.68|50.48|52.68|50.48|52.7|50.5|52.68|50.48|0
1637254160000|2021-11-18 16:49:20|52.7|50.5|52.76|50.56|52.76|50.56|52.7|50.5|0
1637254170000|2021-11-18 16:49:30|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637254190000|2021-11-18 16:49:50|52.8|50.6|52.76|50.56|52.8|50.6|52.75|50.55|0
1637254200000|2021-11-18 16:50:00|52.73|50.53|52.66|50.46|52.73|50.53|52.66|50.46|0
1637254210000|2021-11-18 16:50:10|52.7|50.5|52.73|50.53|52.73|50.53|52.7|50.5|0
1637254220000|2021-11-18 16:50:20|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1637254230000|2021-11-18 16:50:30|52.7|50.5|52.66|50.46|52.7|50.5|52.66|50.46|0
1637254240000|2021-11-18 16:50:40|52.7|50.5|52.66|50.46|52.7|50.5|52.66|50.46|0
1637254250000|2021-11-18 16:50:50|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1637254260000|2021-11-18 16:51:00|52.6|50.4|52.7|50.5|52.7|50.5|52.6|50.4|0
1637254270000|2021-11-18 16:51:10|52.66|50.46|52.65|50.45|52.66|50.46|52.65|50.45|0
1637254280000|2021-11-18 16:51:20|52.7|50.5|52.7|50.5|52.73|50.53|52.7|50.5|0
1637254290000|2021-11-18 16:51:30|52.73|50.53|52.83|50.63|52.83|50.63|52.73|50.53|0
1637254300000|2021-11-18 16:51:40|52.86|50.66|52.9|50.7|52.9|50.7|52.86|50.66|0
1637254310000|2021-11-18 16:51:50|52.93|50.73|52.86|50.66|52.93|50.73|52.86|50.66|0
1637254320000|2021-11-18 16:52:00|52.83|50.63|52.86|50.66|52.86|50.66|52.83|50.63|0
1637254330000|2021-11-18 16:52:10|52.9|50.7|52.86|50.66|52.9|50.7|52.86|50.66|0
1637254340000|2021-11-18 16:52:20|52.9|50.7|52.85|50.65|52.9|50.7|52.85|50.65|0
1637254350000|2021-11-18 16:52:30|52.83|50.63|52.83|50.63|52.86|50.66|52.83|50.63|0
1637254360000|2021-11-18 16:52:40|52.76|50.56|52.83|50.63|52.83|50.63|52.76|50.56|0
1637254370000|2021-11-18 16:52:50|52.8|50.6|52.8|50.6|52.8|50.6|52.76|50.56|0
1637254380000|2021-11-18 16:53:00|52.76|50.56|52.8|50.6|52.83|50.63|52.76|50.56|0
1637254390000|2021-11-18 16:53:10|52.86|50.66|52.83|50.63|52.89|50.69|52.83|50.63|0
1637254400000|2021-11-18 16:53:20|52.86|50.66|52.85|50.65|52.86|50.66|52.83|50.63|0
1637254410000|2021-11-18 16:53:30|52.86|50.66|52.83|50.63|52.86|50.66|52.79|50.59|0
1637254420000|2021-11-18 16:53:40|52.86|50.66|52.83|50.63|52.88|50.68|52.83|50.63|0
1637254430000|2021-11-18 16:53:50|52.86|50.66|52.79|50.59|52.86|50.66|52.79|50.59|0
1637254440000|2021-11-18 16:54:00|52.78|50.58|52.76|50.56|52.78|50.58|52.76|50.56|0
1637254450000|2021-11-18 16:54:10|52.78|50.58|52.76|50.56|52.79|50.59|52.76|50.56|0
1637254460000|2021-11-18 16:54:20|52.79|50.59|52.79|50.59|52.83|50.63|52.79|50.59|0
1637254470000|2021-11-18 16:54:30|52.76|50.56|52.79|50.59|52.79|50.59|52.76|50.56|0
1637254480000|2021-11-18 16:54:40|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1637254490000|2021-11-18 16:54:50|52.83|50.63|52.86|50.66|52.86|50.66|52.79|50.59|0
1637254500000|2021-11-18 16:55:00|52.83|50.63|52.83|50.63|52.86|50.66|52.79|50.59|0
1637254510000|2021-11-18 16:55:10|52.86|50.66|52.83|50.63|52.89|50.69|52.83|50.63|0
1637254520000|2021-11-18 16:55:20|52.86|50.66|52.86|50.66|52.86|50.66|52.83|50.63|0
1637254530000|2021-11-18 16:55:30|52.84|50.64|52.83|50.63|52.86|50.66|52.83|50.63|0
1637254540000|2021-11-18 16:55:40|52.86|50.66|52.86|50.66|52.86|50.66|52.83|50.63|0
1637254550000|2021-11-18 16:55:50|52.84|50.64|52.86|50.66|52.86|50.66|52.84|50.64|0
1637254560000|2021-11-18 16:56:00|52.83|50.63|52.83|50.63|52.86|50.66|52.83|50.63|0
1637254570000|2021-11-18 16:56:10|52.86|50.66|52.93|50.73|52.93|50.73|52.86|50.66|0
1637254580000|2021-11-18 16:56:20|52.89|50.69|52.89|50.69|52.89|50.69|52.86|50.66|0
1637254590000|2021-11-18 16:56:30|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1637254600000|2021-11-18 16:56:40|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637254610000|2021-11-18 16:56:50|52.79|50.59|52.79|50.59|52.83|50.63|52.79|50.59|0
1637254620000|2021-11-18 16:57:00|52.73|50.53|52.69|50.49|52.73|50.53|52.69|50.49|0
1637254630000|2021-11-18 16:57:10|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1637254640000|2021-11-18 16:57:20|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637254650000|2021-11-18 16:57:30|52.79|50.59|52.79|50.59|52.79|50.59|52.76|50.56|0
1637254670000|2021-11-18 16:57:50|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1637254680000|2021-11-18 16:58:00|52.76|50.56|52.73|50.53|52.76|50.56|52.73|50.53|0
1637254690000|2021-11-18 16:58:10|52.76|50.56|52.79|50.59|52.79|50.59|52.73|50.53|0
1637254700000|2021-11-18 16:58:20|52.81|50.61|52.83|50.63|52.83|50.63|52.79|50.59|0
1637254710000|2021-11-18 16:58:30|52.79|50.59|52.73|50.53|52.79|50.59|52.73|50.53|0
1637254720000|2021-11-18 16:58:40|52.76|50.56|52.79|50.59|52.79|50.59|52.76|50.56|0
1637254730000|2021-11-18 16:58:50|52.83|50.63|52.86|50.66|52.86|50.66|52.83|50.63|0
1637254740000|2021-11-18 16:59:00|52.83|50.63|52.86|50.66|52.86|50.66|52.83|50.63|0
1637254750000|2021-11-18 16:59:10|52.89|50.69|52.89|50.69|52.93|50.73|52.89|50.69|0
1637254760000|2021-11-18 16:59:20|52.86|50.66|52.89|50.69|52.89|50.69|52.86|50.66|0
1637254770000|2021-11-18 16:59:30|52.88|50.68|52.83|50.63|52.88|50.68|52.83|50.63|0
1637254780000|2021-11-18 16:59:40|52.86|50.66|52.88|50.68|52.88|50.68|52.86|50.66|0
1637254790000|2021-11-18 16:59:50|52.89|50.69|52.93|50.73|52.93|50.73|52.89|50.69|0
1637254800000|2021-11-18 17:00:00|52.89|50.69|52.76|50.56|52.89|50.69|52.76|50.56|0
1637254810000|2021-11-18 17:00:10|52.79|50.59|52.73|50.53|52.79|50.59|52.73|50.53|0
1637254820000|2021-11-18 17:00:20|52.76|50.56|52.79|50.59|52.79|50.59|52.73|50.53|0
1637254830000|2021-11-18 17:00:30|52.76|50.56|52.73|50.53|52.76|50.56|52.69|50.49|0
1637254840000|2021-11-18 17:00:40|52.69|50.49|52.69|50.49|52.69|50.49|52.66|50.46|0
1637254850000|2021-11-18 17:00:50|52.66|50.46|52.63|50.43|52.69|50.49|52.63|50.43|0
1637254860000|2021-11-18 17:01:00|52.61|50.41|52.63|50.43|52.63|50.43|52.61|50.41|0
1637254870000|2021-11-18 17:01:10|52.66|50.46|52.69|50.49|52.69|50.49|52.66|50.46|0
1637254880000|2021-11-18 17:01:20|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1637254890000|2021-11-18 17:01:30|52.69|50.49|52.69|50.49|52.69|50.49|52.66|50.46|0
1637254900000|2021-11-18 17:01:40|52.72|50.52|52.76|50.56|52.76|50.56|52.72|50.52|0
1637254910000|2021-11-18 17:01:50|52.72|50.52|52.66|50.46|52.72|50.52|52.66|50.46|0
1637254920000|2021-11-18 17:02:00|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1637254930000|2021-11-18 17:02:10|52.64|50.44|52.62|50.42|52.64|50.44|52.59|50.39|0
1637254940000|2021-11-18 17:02:20|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1637254950000|2021-11-18 17:02:30|52.56|50.36|52.43|50.23|52.56|50.36|52.43|50.23|0
1637254960000|2021-11-18 17:02:40|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1637254970000|2021-11-18 17:02:50|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1637254980000|2021-11-18 17:03:00|52.46|50.26|52.43|50.23|52.49|50.29|52.43|50.23|0
1637254990000|2021-11-18 17:03:10|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1637255000000|2021-11-18 17:03:20|52.43|50.23|52.36|50.16|52.43|50.23|52.36|50.16|0
1637255010000|2021-11-18 17:03:30|52.33|50.13|52.36|50.16|52.39|50.19|52.33|50.13|0
1637255020000|2021-11-18 17:03:40|52.33|50.13|52.29|50.09|52.33|50.13|52.29|50.09|0
1637255030000|2021-11-18 17:03:50|52.28|50.08|52.26|50.06|52.28|50.08|52.26|50.06|0
1637255040000|2021-11-18 17:04:00|52.23|50.03|52.23|50.03|52.23|50.03|52.19|49.99|0
1637255050000|2021-11-18 17:04:10|52.21|50.01|52.16|49.96|52.21|50.01|52.16|49.96|0
1637255060000|2021-11-18 17:04:20|52.13|49.93|52.09|49.89|52.13|49.93|52.09|49.89|0
1637255070000|2021-11-18 17:04:30|52.13|49.93|52.13|49.93|52.13|49.93|52.09|49.89|0
1637255080000|2021-11-18 17:04:40|52.16|49.96|52.19|49.99|52.19|49.99|52.16|49.96|0
1637255090000|2021-11-18 17:04:50|52.23|50.03|52.19|49.99|52.23|50.03|52.19|49.99|0
1637255100000|2021-11-18 17:05:00|52.16|49.96|52.19|49.99|52.19|49.99|52.16|49.96|0
1637255110000|2021-11-18 17:05:10|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1637255120000|2021-11-18 17:05:20|52.19|49.99|52.16|49.96|52.19|49.99|52.13|49.93|0
1637255130000|2021-11-18 17:05:30|52.13|49.93|52.16|49.96|52.16|49.96|52.13|49.93|0
1637255150000|2021-11-18 17:05:50|52.19|49.99|52.26|50.06|52.26|50.06|52.19|49.99|0
1637255160000|2021-11-18 17:06:00|52.23|50.03|52.29|50.09|52.29|50.09|52.23|50.03|0
1637255170000|2021-11-18 17:06:10|52.32|50.12|52.29|50.09|52.32|50.12|52.29|50.09|0
1637255180000|2021-11-18 17:06:20|52.32|50.12|52.32|50.12|52.32|50.12|52.29|50.09|0
1637255190000|2021-11-18 17:06:30|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637255200000|2021-11-18 17:06:40|52.36|50.16|52.32|50.12|52.36|50.16|52.32|50.12|0
1637255210000|2021-11-18 17:06:50|52.31|50.11|52.26|50.06|52.31|50.11|52.26|50.06|0
1637255220000|2021-11-18 17:07:00|52.23|50.03|52.26|50.06|52.26|50.06|52.23|50.03|0
1637255230000|2021-11-18 17:07:10|52.23|50.03|52.23|50.03|52.23|50.03|52.19|49.99|0
1637255240000|2021-11-18 17:07:20|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1637255250000|2021-11-18 17:07:30|52.24|50.04|52.24|50.04|52.24|50.04|52.23|50.03|0
1637255260000|2021-11-18 17:07:40|52.26|50.06|52.23|50.03|52.26|50.06|52.19|49.99|0
1637255270000|2021-11-18 17:07:50|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637255280000|2021-11-18 17:08:00|52.21|50.01|52.22|50.02|52.22|50.02|52.21|50.01|0
1637255310000|2021-11-18 17:08:30|52.24|50.04|52.29|50.09|52.29|50.09|52.24|50.04|0
1637255320000|2021-11-18 17:08:40|52.26|50.06|52.29|50.09|52.29|50.09|52.26|50.06|0
1637255330000|2021-11-18 17:08:50|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1637255340000|2021-11-18 17:09:00|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1637255360000|2021-11-18 17:09:20|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1637255370000|2021-11-18 17:09:30|52.22|50.02|52.29|50.09|52.29|50.09|52.22|50.02|0
1637255390000|2021-11-18 17:09:50|52.32|50.12|52.29|50.09|52.32|50.12|52.29|50.09|0
1637255400000|2021-11-18 17:10:00|52.26|50.06|52.22|50.02|52.26|50.06|52.22|50.02|0
1637255410000|2021-11-18 17:10:10|52.26|50.06|52.22|50.02|52.26|50.06|52.22|50.02|0
1637255420000|2021-11-18 17:10:20|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637255430000|2021-11-18 17:10:30|52.22|50.02|52.19|49.99|52.22|50.02|52.19|49.99|0
1637255440000|2021-11-18 17:10:40|52.22|50.02|52.16|49.96|52.22|50.02|52.16|49.96|0
1637255450000|2021-11-18 17:10:50|52.19|49.99|52.19|49.99|52.22|50.02|52.19|49.99|0
1637255460000|2021-11-18 17:11:00|52.22|50.02|52.19|49.99|52.22|50.02|52.19|49.99|0
1637255480000|2021-11-18 17:11:20|52.17|49.97|52.16|49.96|52.17|49.97|52.16|49.96|0
1637255500000|2021-11-18 17:11:40|52.19|49.99|52.16|49.96|52.19|49.99|52.16|49.96|0
1637255530000|2021-11-18 17:12:10|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1637255540000|2021-11-18 17:12:20|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637255550000|2021-11-18 17:12:30|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1637255560000|2021-11-18 17:12:40|52.19|49.99|52.16|49.96|52.19|49.99|52.16|49.96|0
1637255570000|2021-11-18 17:12:50|52.19|49.99|52.16|49.96|52.19|49.99|52.16|49.96|0
1637255580000|2021-11-18 17:13:00|52.19|49.99|52.16|49.96|52.19|49.99|52.16|49.96|0
1637255590000|2021-11-18 17:13:10|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637255600000|2021-11-18 17:13:20|52.22|50.02|52.19|49.99|52.22|50.02|52.19|49.99|0
1637255610000|2021-11-18 17:13:30|52.16|49.96|52.19|49.99|52.19|49.99|52.16|49.96|0
1637255620000|2021-11-18 17:13:40|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1637255630000|2021-11-18 17:13:50|52.19|49.99|52.22|50.02|52.22|50.02|52.16|49.96|0
1637255640000|2021-11-18 17:14:00|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1637255660000|2021-11-18 17:14:20|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1637255670000|2021-11-18 17:14:30|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1637255680000|2021-11-18 17:14:40|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1637255690000|2021-11-18 17:14:50|52.06|49.86|52.02|49.82|52.06|49.86|52.02|49.82|0
1637255700000|2021-11-18 17:15:00|52.06|49.86|52.06|49.86|52.09|49.89|52.06|49.86|0
1637255710000|2021-11-18 17:15:10|52.09|49.89|52.06|49.86|52.09|49.89|52.06|49.86|0
1637255720000|2021-11-18 17:15:20|52.09|49.89|52.16|49.96|52.16|49.96|52.09|49.89|0
1637255730000|2021-11-18 17:15:30|52.19|49.99|52.19|49.99|52.19|49.99|52.16|49.96|0
1637255740000|2021-11-18 17:15:40|52.16|49.96|52.12|49.92|52.16|49.96|52.12|49.92|0
1637255750000|2021-11-18 17:15:50|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1637255760000|2021-11-18 17:16:00|52.12|49.92|52.16|49.96|52.16|49.96|52.12|49.92|0
1637255780000|2021-11-18 17:16:20|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1637255790000|2021-11-18 17:16:30|52.06|49.86|52.02|49.82|52.06|49.86|51.99|49.79|0
1637255800000|2021-11-18 17:16:40|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1637255830000|2021-11-18 17:17:10|51.97|49.77|51.99|49.79|51.99|49.79|51.97|49.77|0
1637255840000|2021-11-18 17:17:20|51.96|49.76|51.99|49.79|51.99|49.79|51.96|49.76|0
1637255850000|2021-11-18 17:17:30|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1637255860000|2021-11-18 17:17:40|52.01|49.81|52.02|49.82|52.02|49.82|51.99|49.79|0
1637255870000|2021-11-18 17:17:50|52.01|49.81|51.99|49.79|52.02|49.82|51.99|49.79|0
1637255880000|2021-11-18 17:18:00|52.02|49.82|52.06|49.86|52.06|49.86|52.02|49.82|0
1637255890000|2021-11-18 17:18:10|52.09|49.89|52.02|49.82|52.09|49.89|52.02|49.82|0
1637255900000|2021-11-18 17:18:20|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1637255910000|2021-11-18 17:18:30|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637255920000|2021-11-18 17:18:40|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1637255930000|2021-11-18 17:18:50|52.02|49.82|51.99|49.79|52.02|49.82|51.99|49.79|0
1637255940000|2021-11-18 17:19:00|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1637255950000|2021-11-18 17:19:10|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1637255960000|2021-11-18 17:19:20|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1637255970000|2021-11-18 17:19:30|52.02|49.82|52.06|49.86|52.06|49.86|52.02|49.82|0
1637255980000|2021-11-18 17:19:40|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1637255990000|2021-11-18 17:19:50|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1637256000000|2021-11-18 17:20:00|52.12|49.92|52.19|49.99|52.19|49.99|52.12|49.92|0
1637256010000|2021-11-18 17:20:10|52.22|50.02|52.19|49.99|52.22|50.02|52.19|49.99|0
1637256020000|2021-11-18 17:20:20|52.22|50.02|52.15|49.95|52.22|50.02|52.15|49.95|0
1637256030000|2021-11-18 17:20:30|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1637256040000|2021-11-18 17:20:40|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1637256050000|2021-11-18 17:20:50|52.15|49.95|52.15|49.95|52.15|49.95|52.12|49.92|0
1637256060000|2021-11-18 17:21:00|52.17|49.97|52.12|49.92|52.17|49.97|52.12|49.92|0
1637256070000|2021-11-18 17:21:10|52.15|49.95|52.09|49.89|52.15|49.95|52.09|49.89|0
1637256080000|2021-11-18 17:21:20|52.12|49.92|52.19|49.99|52.19|49.99|52.12|49.92|0
1637256090000|2021-11-18 17:21:30|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1637256100000|2021-11-18 17:21:40|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1637256110000|2021-11-18 17:21:50|52.15|49.95|52.19|49.99|52.19|49.99|52.15|49.95|0
1637256120000|2021-11-18 17:22:00|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1637256130000|2021-11-18 17:22:10|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1637256140000|2021-11-18 17:22:20|52.1|49.9|52.05|49.85|52.1|49.9|52.05|49.85|0
1637256150000|2021-11-18 17:22:30|52.02|49.82|52.05|49.85|52.05|49.85|52.02|49.82|0
1637256160000|2021-11-18 17:22:40|52.02|49.82|52.04|49.84|52.04|49.84|52.02|49.82|0
1637256170000|2021-11-18 17:22:50|52.02|49.82|52.05|49.85|52.05|49.85|52.02|49.82|0
1637256180000|2021-11-18 17:23:00|52.07|49.87|52.05|49.85|52.07|49.87|52.05|49.85|0
1637256190000|2021-11-18 17:23:10|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1637256200000|2021-11-18 17:23:20|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1637256210000|2021-11-18 17:23:30|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1637256220000|2021-11-18 17:23:40|51.99|49.79|51.99|49.79|52.02|49.82|51.99|49.79|0
1637256230000|2021-11-18 17:23:50|52.02|49.82|51.95|49.75|52.02|49.82|51.95|49.75|0
1637256270000|2021-11-18 17:24:30|51.92|49.72|51.89|49.69|51.92|49.72|51.89|49.69|0
1637256280000|2021-11-18 17:24:40|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1637256290000|2021-11-18 17:24:50|51.82|49.62|51.79|49.59|51.82|49.62|51.79|49.59|0
1637256300000|2021-11-18 17:25:00|51.82|49.62|51.82|49.62|51.86|49.66|51.82|49.62|0
1637256310000|2021-11-18 17:25:10|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1637256320000|2021-11-18 17:25:20|51.76|49.56|51.76|49.56|51.79|49.59|51.76|49.56|0
1637256330000|2021-11-18 17:25:30|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637256340000|2021-11-18 17:25:40|51.69|49.49|51.72|49.52|51.72|49.52|51.69|49.49|0
1637256350000|2021-11-18 17:25:50|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637256360000|2021-11-18 17:26:00|51.63|49.43|51.69|49.49|51.69|49.49|51.63|49.43|0
1637256370000|2021-11-18 17:26:10|51.79|49.59|51.76|49.56|51.79|49.59|51.76|49.56|0
1637256380000|2021-11-18 17:26:20|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1637256390000|2021-11-18 17:26:30|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637256400000|2021-11-18 17:26:40|51.74|49.54|51.69|49.49|51.74|49.54|51.69|49.49|0
1637256410000|2021-11-18 17:26:50|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1637256420000|2021-11-18 17:27:00|51.68|49.48|51.66|49.46|51.68|49.48|51.63|49.43|0
1637256430000|2021-11-18 17:27:10|51.63|49.43|51.59|49.39|51.63|49.43|51.59|49.39|0
1637256440000|2021-11-18 17:27:20|51.63|49.43|51.63|49.43|51.63|49.43|51.59|49.39|0
1637256450000|2021-11-18 17:27:30|51.66|49.46|51.72|49.52|51.72|49.52|51.66|49.46|0
1637256460000|2021-11-18 17:27:40|51.74|49.54|51.69|49.49|51.74|49.54|51.69|49.49|0
1637256470000|2021-11-18 17:27:50|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637256480000|2021-11-18 17:28:00|51.69|49.49|51.69|49.49|51.69|49.49|51.66|49.46|0
1637256490000|2021-11-18 17:28:10|51.66|49.46|51.66|49.46|51.69|49.49|51.66|49.46|0
1637256500000|2021-11-18 17:28:20|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637256510000|2021-11-18 17:28:30|51.72|49.52|51.72|49.52|51.72|49.52|51.69|49.49|0
1637256520000|2021-11-18 17:28:40|51.74|49.54|51.72|49.52|51.76|49.56|51.72|49.52|0
1637256540000|2021-11-18 17:29:00|51.76|49.56|51.76|49.56|51.76|49.56|51.72|49.52|0
1637256550000|2021-11-18 17:29:10|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1637256560000|2021-11-18 17:29:20|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1637256570000|2021-11-18 17:29:30|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637256580000|2021-11-18 17:29:40|51.69|49.49|51.69|49.49|51.69|49.49|51.66|49.46|0
1637256590000|2021-11-18 17:29:50|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637256600000|2021-11-18 17:30:00|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637256610000|2021-11-18 17:30:10|51.67|49.47|51.66|49.46|51.69|49.49|51.66|49.46|0
1637256620000|2021-11-18 17:30:20|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637256640000|2021-11-18 17:30:40|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637256650000|2021-11-18 17:30:50|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1637256660000|2021-11-18 17:31:00|51.72|49.52|51.75|49.55|51.75|49.55|51.72|49.52|0
1637256670000|2021-11-18 17:31:10|51.79|49.59|51.82|49.62|51.85|49.65|51.79|49.59|0
1637256680000|2021-11-18 17:31:20|51.85|49.65|51.79|49.59|51.85|49.65|51.79|49.59|0
1637256690000|2021-11-18 17:31:30|51.8|49.6|51.79|49.59|51.8|49.6|51.79|49.59|0
1637256700000|2021-11-18 17:31:40|51.75|49.55|51.75|49.55|51.79|49.59|51.75|49.55|0
1637256710000|2021-11-18 17:31:50|51.72|49.52|51.72|49.52|51.75|49.55|51.72|49.52|0
1637256720000|2021-11-18 17:32:00|51.75|49.55|51.72|49.52|51.75|49.55|51.72|49.52|0
1637256730000|2021-11-18 17:32:10|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637256740000|2021-11-18 17:32:20|51.62|49.42|51.66|49.46|51.66|49.46|51.62|49.42|0
1637256750000|2021-11-18 17:32:30|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637256760000|2021-11-18 17:32:40|51.64|49.44|51.66|49.46|51.66|49.46|51.62|49.42|0
1637256770000|2021-11-18 17:32:50|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637256780000|2021-11-18 17:33:00|51.62|49.42|51.66|49.46|51.66|49.46|51.62|49.42|0
1637256790000|2021-11-18 17:33:10|51.67|49.47|51.69|49.49|51.69|49.49|51.67|49.47|0
1637256800000|2021-11-18 17:33:20|51.67|49.47|51.69|49.49|51.69|49.49|51.66|49.46|0
1637256810000|2021-11-18 17:33:30|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637256820000|2021-11-18 17:33:40|51.75|49.55|51.79|49.59|51.79|49.59|51.75|49.55|0
1637256830000|2021-11-18 17:33:50|51.82|49.62|51.79|49.59|51.82|49.62|51.79|49.59|0
1637256840000|2021-11-18 17:34:00|51.82|49.62|51.82|49.62|51.85|49.65|51.82|49.62|0
1637256850000|2021-11-18 17:34:10|51.85|49.65|51.82|49.62|51.85|49.65|51.82|49.62|0
1637256860000|2021-11-18 17:34:20|51.79|49.59|51.82|49.62|51.82|49.62|51.79|49.59|0
1637256870000|2021-11-18 17:34:30|51.85|49.65|51.88|49.68|51.88|49.68|51.85|49.65|0
1637256880000|2021-11-18 17:34:40|51.87|49.67|51.85|49.65|51.87|49.67|51.85|49.65|0
1637256890000|2021-11-18 17:34:50|51.88|49.68|51.85|49.65|51.88|49.68|51.85|49.65|0
1637256900000|2021-11-18 17:35:00|51.82|49.62|51.82|49.62|51.82|49.62|51.79|49.59|0
1637256910000|2021-11-18 17:35:10|51.79|49.59|51.79|49.59|51.79|49.59|51.75|49.55|0
1637256920000|2021-11-18 17:35:20|51.82|49.62|51.82|49.62|51.84|49.64|51.82|49.62|0
1637256930000|2021-11-18 17:35:30|51.75|49.55|51.82|49.62|51.82|49.62|51.75|49.55|0
1637256940000|2021-11-18 17:35:40|51.85|49.65|51.88|49.68|51.88|49.68|51.85|49.65|0
1637256950000|2021-11-18 17:35:50|51.87|49.67|51.85|49.65|51.87|49.67|51.85|49.65|0
1637256960000|2021-11-18 17:36:00|51.82|49.62|51.85|49.65|51.85|49.65|51.82|49.62|0
1637256970000|2021-11-18 17:36:10|51.88|49.68|51.88|49.68|51.92|49.72|51.88|49.68|0
1637256980000|2021-11-18 17:36:20|51.92|49.72|51.92|49.72|51.92|49.72|51.92|49.72|0
1637257010000|2021-11-18 17:36:50|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1637257020000|2021-11-18 17:37:00|51.97|49.77|52.01|49.81|52.01|49.81|51.95|49.75|0
1637257030000|2021-11-18 17:37:10|52.05|49.85|52.01|49.81|52.05|49.85|52.01|49.81|0
1637257040000|2021-11-18 17:37:20|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1637257050000|2021-11-18 17:37:30|51.95|49.75|51.98|49.78|51.98|49.78|51.95|49.75|0
1637257060000|2021-11-18 17:37:40|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637257070000|2021-11-18 17:37:50|52.05|49.85|52.05|49.85|52.08|49.88|52.05|49.85|0
1637257090000|2021-11-18 17:38:10|52.01|49.81|52.01|49.81|52.05|49.85|52.01|49.81|0
1637257100000|2021-11-18 17:38:20|52.05|49.85|52.08|49.88|52.15|49.95|52.05|49.85|0
1637257110000|2021-11-18 17:38:30|52.05|49.85|52.08|49.88|52.08|49.88|52.05|49.85|0
1637257120000|2021-11-18 17:38:40|52.05|49.85|52.08|49.88|52.08|49.88|52.05|49.85|0
1637257130000|2021-11-18 17:38:50|52.05|49.85|51.98|49.78|52.05|49.85|51.98|49.78|0
1637257140000|2021-11-18 17:39:00|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1637257150000|2021-11-18 17:39:10|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637257160000|2021-11-18 17:39:20|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1637257170000|2021-11-18 17:39:30|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1637257180000|2021-11-18 17:39:40|52.05|49.85|52.05|49.85|52.05|49.85|52.01|49.81|0
1637257190000|2021-11-18 17:39:50|52.03|49.83|52.01|49.81|52.03|49.83|52.01|49.81|0
1637257210000|2021-11-18 17:40:10|51.98|49.78|52.05|49.85|52.05|49.85|51.98|49.78|0
1637257220000|2021-11-18 17:40:20|52.08|49.88|52.08|49.88|52.08|49.88|52.05|49.85|0
1637257230000|2021-11-18 17:40:30|52.05|49.85|52.14|49.94|52.14|49.94|52.05|49.85|0
1637257240000|2021-11-18 17:40:40|52.11|49.91|52.18|49.98|52.18|49.98|52.11|49.91|0
1637257250000|2021-11-18 17:40:50|52.21|50.01|52.21|50.01|52.21|50.01|52.18|49.98|0
1637257260000|2021-11-18 17:41:00|52.18|49.98|52.18|49.98|52.21|50.01|52.18|49.98|0
1637257270000|2021-11-18 17:41:10|52.14|49.94|52.11|49.91|52.14|49.94|52.11|49.91|0
1637257280000|2021-11-18 17:41:20|52.14|49.94|52.21|50.01|52.21|50.01|52.14|49.94|0
1637257290000|2021-11-18 17:41:30|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637257300000|2021-11-18 17:41:40|52.14|49.94|52.14|49.94|52.18|49.98|52.14|49.94|0
1637257310000|2021-11-18 17:41:50|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637257320000|2021-11-18 17:42:00|52.21|50.01|52.14|49.94|52.21|50.01|52.14|49.94|0
1637257330000|2021-11-18 17:42:10|52.11|49.91|52.11|49.91|52.11|49.91|52.08|49.88|0
1637257340000|2021-11-18 17:42:20|52.1|49.9|52.08|49.88|52.1|49.9|52.08|49.88|0
1637257360000|2021-11-18 17:42:40|52.06|49.86|52.08|49.88|52.08|49.88|52.06|49.86|0
1637257370000|2021-11-18 17:42:50|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637257380000|2021-11-18 17:43:00|52.01|49.81|52.04|49.84|52.04|49.84|51.98|49.78|0
1637257410000|2021-11-18 17:43:30|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637257420000|2021-11-18 17:43:40|52|49.8|52.01|49.81|52.01|49.81|51.98|49.78|0
1637257440000|2021-11-18 17:44:00|52.04|49.84|52.03|49.83|52.04|49.84|52.03|49.83|0
1637257450000|2021-11-18 17:44:10|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637257460000|2021-11-18 17:44:20|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1637257470000|2021-11-18 17:44:30|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1637257480000|2021-11-18 17:44:40|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1637257490000|2021-11-18 17:44:50|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1637257500000|2021-11-18 17:45:00|52.08|49.88|52.08|49.88|52.11|49.91|52.08|49.88|0
1637257510000|2021-11-18 17:45:10|52.14|49.94|52.11|49.91|52.14|49.94|52.11|49.91|0
1637257520000|2021-11-18 17:45:20|52.14|49.94|52.14|49.94|52.18|49.98|52.14|49.94|0
1637257530000|2021-11-18 17:45:30|52.11|49.91|52.14|49.94|52.14|49.94|52.11|49.91|0
1637257540000|2021-11-18 17:45:40|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1637257550000|2021-11-18 17:45:50|52.14|49.94|52.18|49.98|52.18|49.98|52.14|49.94|0
1637257560000|2021-11-18 17:46:00|52.16|49.96|52.18|49.98|52.18|49.98|52.16|49.96|0
1637257570000|2021-11-18 17:46:10|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1637257580000|2021-11-18 17:46:20|52.24|50.04|52.27|50.07|52.27|50.07|52.24|50.04|0
1637257590000|2021-11-18 17:46:30|52.24|50.04|52.27|50.07|52.27|50.07|52.24|50.04|0
1637257600000|2021-11-18 17:46:40|52.31|50.11|52.31|50.11|52.31|50.11|52.27|50.07|0
1637257610000|2021-11-18 17:46:50|52.34|50.14|52.27|50.07|52.34|50.14|52.27|50.07|0
1637257620000|2021-11-18 17:47:00|52.24|50.04|52.21|50.01|52.24|50.04|52.21|50.01|0
1637257630000|2021-11-18 17:47:10|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1637257650000|2021-11-18 17:47:30|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1637257660000|2021-11-18 17:47:40|52.17|49.97|52.24|50.04|52.24|50.04|52.17|49.97|0
1637257670000|2021-11-18 17:47:50|52.27|50.07|52.31|50.11|52.31|50.11|52.27|50.07|0
1637257680000|2021-11-18 17:48:00|52.34|50.14|52.31|50.11|52.34|50.14|52.31|50.11|0
1637257690000|2021-11-18 17:48:10|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1637257700000|2021-11-18 17:48:20|52.31|50.11|52.31|50.11|52.31|50.11|52.27|50.07|0
1637257710000|2021-11-18 17:48:30|52.34|50.14|52.34|50.14|52.37|50.17|52.31|50.11|0
1637257720000|2021-11-18 17:48:40|52.7|50.5|52.64|50.44|52.7|50.5|52.64|50.44|0
1637257730000|2021-11-18 17:48:50|52.6|50.4|52.6|50.4|52.64|50.44|52.6|50.4|0
1637257740000|2021-11-18 17:49:00|52.64|50.44|52.57|50.37|52.64|50.44|52.57|50.37|0
1637257750000|2021-11-18 17:49:10|52.59|50.39|52.64|50.44|52.64|50.44|52.59|50.39|0
1637257760000|2021-11-18 17:49:20|52.77|50.57|52.67|50.47|52.77|50.57|52.67|50.47|0
1637257770000|2021-11-18 17:49:30|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1637257780000|2021-11-18 17:49:40|52.72|50.52|52.7|50.5|52.74|50.54|52.7|50.5|0
1637257790000|2021-11-18 17:49:50|52.67|50.47|52.74|50.54|52.74|50.54|52.67|50.47|0
1637257800000|2021-11-18 17:50:00|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1637257810000|2021-11-18 17:50:10|52.7|50.5|52.87|50.67|52.87|50.67|52.7|50.5|0
1637257820000|2021-11-18 17:50:20|52.84|50.64|52.9|50.7|52.9|50.7|52.84|50.64|0
1637257830000|2021-11-18 17:50:30|52.94|50.74|52.97|50.77|52.97|50.77|52.94|50.74|0
1637257840000|2021-11-18 17:50:40|52.9|50.7|52.87|50.67|52.9|50.7|52.87|50.67|0
1637257850000|2021-11-18 17:50:50|52.94|50.74|52.97|50.77|52.97|50.77|52.94|50.74|0
1637257860000|2021-11-18 17:51:00|52.94|50.74|52.9|50.7|52.94|50.74|52.9|50.7|0
1637257870000|2021-11-18 17:51:10|52.94|50.74|52.87|50.67|52.94|50.74|52.87|50.67|0
1637257880000|2021-11-18 17:51:20|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637257890000|2021-11-18 17:51:30|52.8|50.6|52.77|50.57|52.8|50.6|52.74|50.54|0
1637257900000|2021-11-18 17:51:40|52.74|50.54|52.77|50.57|52.77|50.57|52.74|50.54|0
1637257910000|2021-11-18 17:51:50|52.74|50.54|52.77|50.57|52.77|50.57|52.74|50.54|0
1637257920000|2021-11-18 17:52:00|52.84|50.64|52.9|50.7|52.9|50.7|52.84|50.64|0
1637257930000|2021-11-18 17:52:10|52.94|50.74|52.97|50.77|52.97|50.77|52.94|50.74|0
1637257940000|2021-11-18 17:52:20|53|50.8|53.04|50.84|53.04|50.84|53|50.8|0
1637257950000|2021-11-18 17:52:30|53.02|50.82|53.07|50.87|53.07|50.87|53.02|50.82|0
1637257960000|2021-11-18 17:52:40|53.04|50.84|53.07|50.87|53.07|50.87|53.04|50.84|0
1637257970000|2021-11-18 17:52:50|53.1|50.9|53.1|50.9|53.1|50.9|53.04|50.84|0
1637257980000|2021-11-18 17:53:00|53.07|50.87|52.97|50.77|53.07|50.87|52.97|50.77|0
1637257990000|2021-11-18 17:53:10|52.93|50.73|52.93|50.73|52.93|50.73|52.9|50.7|0
1637258000000|2021-11-18 17:53:20|53.07|50.87|53.1|50.9|53.1|50.9|53.07|50.87|0
1637258010000|2021-11-18 17:53:30|53.07|50.87|53.03|50.83|53.1|50.9|53.03|50.83|0
1637258020000|2021-11-18 17:53:40|53|50.8|53.07|50.87|53.07|50.87|53|50.8|0
1637258030000|2021-11-18 17:53:50|53.03|50.83|52.97|50.77|53.03|50.83|52.97|50.77|0
1637258040000|2021-11-18 17:54:00|53|50.8|52.93|50.73|53|50.8|52.93|50.73|0
1637258050000|2021-11-18 17:54:10|52.95|50.75|52.9|50.7|52.95|50.75|52.9|50.7|0
1637258060000|2021-11-18 17:54:20|52.93|50.73|52.93|50.73|52.93|50.73|52.9|50.7|0
1637258070000|2021-11-18 17:54:30|52.9|50.7|52.87|50.67|52.9|50.7|52.87|50.67|0
1637258080000|2021-11-18 17:54:40|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637258090000|2021-11-18 17:54:50|52.8|50.6|52.77|50.57|52.83|50.63|52.77|50.57|0
1637258100000|2021-11-18 17:55:00|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1637258110000|2021-11-18 17:55:10|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637258120000|2021-11-18 17:55:20|52.87|50.67|52.83|50.63|52.87|50.67|52.83|50.63|0
1637258130000|2021-11-18 17:55:30|52.87|50.67|52.87|50.67|52.87|50.67|52.83|50.63|0
1637258140000|2021-11-18 17:55:40|52.83|50.63|52.93|50.73|52.93|50.73|52.83|50.63|0
1637258150000|2021-11-18 17:55:50|53|50.8|53.03|50.83|53.03|50.83|53|50.8|0
1637258160000|2021-11-18 17:56:00|53.07|50.87|53|50.8|53.07|50.87|52.97|50.77|0
1637258170000|2021-11-18 17:56:10|52.98|50.78|53|50.8|53|50.8|52.97|50.77|0
1637258180000|2021-11-18 17:56:20|53.03|50.83|52.93|50.73|53.03|50.83|52.93|50.73|0
1637258190000|2021-11-18 17:56:30|52.97|50.77|52.97|50.77|52.97|50.77|52.93|50.73|0
1637258200000|2021-11-18 17:56:40|53|50.8|53|50.8|53|50.8|53|50.8|0
1637258210000|2021-11-18 17:56:50|53.03|50.83|53|50.8|53.03|50.83|53|50.8|0
1637258220000|2021-11-18 17:57:00|53.03|50.83|53.07|50.87|53.07|50.87|53.03|50.83|0
1637258230000|2021-11-18 17:57:10|53.1|50.9|53.07|50.87|53.1|50.9|53.07|50.87|0
1637258240000|2021-11-18 17:57:20|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637258250000|2021-11-18 17:57:30|53.13|50.93|53.17|50.97|53.17|50.97|53.13|50.93|0
1637258260000|2021-11-18 17:57:40|53.13|50.93|53.13|50.93|53.13|50.93|53.1|50.9|0
1637258270000|2021-11-18 17:57:50|53.17|50.97|53.17|50.97|53.17|50.97|53.13|50.93|0
1637258280000|2021-11-18 17:58:00|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637258290000|2021-11-18 17:58:10|53.07|50.87|53.13|50.93|53.13|50.93|53.07|50.87|0
1637258300000|2021-11-18 17:58:20|53.1|50.9|53.1|50.9|53.1|50.9|53.07|50.87|0
1637258310000|2021-11-18 17:58:30|53.13|50.93|53.1|50.9|53.13|50.93|53.1|50.9|0
1637258320000|2021-11-18 17:58:40|53.07|50.87|53.03|50.83|53.07|50.87|53.02|50.82|0
1637258330000|2021-11-18 17:58:50|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1637258340000|2021-11-18 17:59:00|53.03|50.83|52.97|50.77|53.03|50.83|52.97|50.77|0
1637258350000|2021-11-18 17:59:10|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1637258360000|2021-11-18 17:59:20|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1637258370000|2021-11-18 17:59:30|52.93|50.73|52.87|50.67|52.93|50.73|52.87|50.67|0
1637258380000|2021-11-18 17:59:40|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637258390000|2021-11-18 17:59:50|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637258400000|2021-11-18 18:00:00|52.86|50.66|52.83|50.63|52.86|50.66|52.83|50.63|0
1637258410000|2021-11-18 18:00:10|52.86|50.66|52.9|50.7|52.9|50.7|52.86|50.66|0
1637258420000|2021-11-18 18:00:20|52.86|50.66|52.9|50.7|52.9|50.7|52.86|50.66|0
1637258430000|2021-11-18 18:00:30|52.93|50.73|52.95|50.75|52.95|50.75|52.93|50.73|0
1637258440000|2021-11-18 18:00:40|52.93|50.73|52.93|50.73|52.93|50.73|52.9|50.7|0
1637258450000|2021-11-18 18:00:50|52.96|50.76|53|50.8|53|50.8|52.96|50.76|0
1637258460000|2021-11-18 18:01:00|52.96|50.76|52.93|50.73|52.96|50.76|52.93|50.73|0
1637258470000|2021-11-18 18:01:10|52.96|50.76|52.9|50.7|52.96|50.76|52.9|50.7|0
1637258480000|2021-11-18 18:01:20|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1637258490000|2021-11-18 18:01:30|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1637258500000|2021-11-18 18:01:40|52.86|50.66|52.9|50.7|52.9|50.7|52.83|50.63|0
1637258510000|2021-11-18 18:01:50|52.86|50.66|52.9|50.7|52.9|50.7|52.86|50.66|0
1637258520000|2021-11-18 18:02:00|52.86|50.66|52.86|50.66|52.86|50.66|52.83|50.63|0
1637258530000|2021-11-18 18:02:10|52.9|50.7|52.95|50.75|52.95|50.75|52.9|50.7|0
1637258540000|2021-11-18 18:02:20|52.93|50.73|52.93|50.73|52.96|50.76|52.93|50.73|0
1637258550000|2021-11-18 18:02:30|52.9|50.7|52.88|50.68|52.9|50.7|52.86|50.66|0
1637258560000|2021-11-18 18:02:40|52.9|50.7|52.9|50.7|52.9|50.7|52.86|50.66|0
1637258570000|2021-11-18 18:02:50|52.86|50.66|52.8|50.6|52.86|50.66|52.8|50.6|0
1637258590000|2021-11-18 18:03:10|52.78|50.58|52.76|50.56|52.78|50.58|52.76|50.56|0
1637258600000|2021-11-18 18:03:20|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637258610000|2021-11-18 18:03:30|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1637258620000|2021-11-18 18:03:40|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637258630000|2021-11-18 18:03:50|52.81|50.61|52.83|50.63|52.83|50.63|52.81|50.61|0
1637258640000|2021-11-18 18:04:00|52.81|50.61|52.83|50.63|52.83|50.63|52.81|50.61|0
1637258650000|2021-11-18 18:04:10|52.86|50.66|52.73|50.53|52.86|50.66|52.73|50.53|0
1637258670000|2021-11-18 18:04:30|52.7|50.5|52.73|50.53|52.73|50.53|52.7|50.5|0
1637258690000|2021-11-18 18:04:50|52.7|50.5|52.63|50.43|52.7|50.5|52.63|50.43|0
1637258700000|2021-11-18 18:05:00|52.66|50.46|52.6|50.4|52.66|50.46|52.6|50.4|0
1637258710000|2021-11-18 18:05:10|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1637258720000|2021-11-18 18:05:20|52.56|50.36|52.56|50.36|52.56|50.36|52.53|50.33|0
1637258730000|2021-11-18 18:05:30|52.53|50.33|52.53|50.33|52.56|50.36|52.53|50.33|0
1637258740000|2021-11-18 18:05:40|52.56|50.36|52.5|50.3|52.56|50.36|52.5|50.3|0
1637258750000|2021-11-18 18:05:50|52.53|50.33|52.5|50.3|52.53|50.33|52.5|50.3|0
1637258760000|2021-11-18 18:06:00|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1637258770000|2021-11-18 18:06:10|52.56|50.36|52.53|50.33|52.56|50.36|52.53|50.33|0
1637258780000|2021-11-18 18:06:20|52.56|50.36|52.53|50.33|52.56|50.36|52.53|50.33|0
1637258790000|2021-11-18 18:06:30|52.56|50.36|52.5|50.3|52.56|50.36|52.5|50.3|0
1637258800000|2021-11-18 18:06:40|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1637258810000|2021-11-18 18:06:50|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637258820000|2021-11-18 18:07:00|52.46|50.26|52.5|50.3|52.5|50.3|52.46|50.26|0
1637258830000|2021-11-18 18:07:10|52.46|50.26|52.5|50.3|52.5|50.3|52.46|50.26|0
1637258860000|2021-11-18 18:07:40|52.53|50.33|52.5|50.3|52.53|50.33|52.5|50.3|0
1637258870000|2021-11-18 18:07:50|52.46|50.26|52.5|50.3|52.5|50.3|52.46|50.26|0
1637258880000|2021-11-18 18:08:00|52.48|50.28|52.46|50.26|52.5|50.3|52.46|50.26|0
1637258900000|2021-11-18 18:08:20|52.5|50.3|52.5|50.3|52.53|50.33|52.5|50.3|0
1637258910000|2021-11-18 18:08:30|52.46|50.26|52.46|50.26|52.46|50.26|52.45|50.25|0
1637258930000|2021-11-18 18:08:50|52.48|50.28|52.46|50.26|52.48|50.28|52.46|50.26|0
1637258940000|2021-11-18 18:09:00|52.5|50.3|52.46|50.26|52.5|50.3|52.46|50.26|0
1637258950000|2021-11-18 18:09:10|52.43|50.23|52.46|50.26|52.46|50.26|52.43|50.23|0
1637258960000|2021-11-18 18:09:20|52.5|50.3|52.53|50.33|52.53|50.33|52.5|50.3|0
1637258970000|2021-11-18 18:09:30|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1637258980000|2021-11-18 18:09:40|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1637258990000|2021-11-18 18:09:50|52.56|50.36|52.53|50.33|52.56|50.36|52.53|50.33|0
1637259000000|2021-11-18 18:10:00|52.56|50.36|52.49|50.29|52.56|50.36|52.49|50.29|0
1637259010000|2021-11-18 18:10:10|52.46|50.26|52.45|50.25|52.46|50.26|52.43|50.23|0
1637259020000|2021-11-18 18:10:20|52.46|50.26|52.4|50.2|52.46|50.26|52.4|50.2|0
1637259030000|2021-11-18 18:10:30|52.36|50.16|52.4|50.2|52.4|50.2|52.36|50.16|0
1637259040000|2021-11-18 18:10:40|52.36|50.16|52.33|50.13|52.36|50.16|52.33|50.13|0
1637259050000|2021-11-18 18:10:50|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1637259060000|2021-11-18 18:11:00|52.26|50.06|52.3|50.1|52.3|50.1|52.26|50.06|0
1637259070000|2021-11-18 18:11:10|52.26|50.06|52.3|50.1|52.33|50.13|52.26|50.06|0
1637259080000|2021-11-18 18:11:20|52.28|50.08|52.3|50.1|52.3|50.1|52.26|50.06|0
1637259100000|2021-11-18 18:11:40|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637259110000|2021-11-18 18:11:50|52.26|50.06|52.23|50.03|52.26|50.06|52.23|50.03|0
1637259130000|2021-11-18 18:12:10|52.2|50|52.2|50|52.2|50|52.16|49.96|0
1637259140000|2021-11-18 18:12:20|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1637259160000|2021-11-18 18:12:40|52.13|49.93|52.13|49.93|52.13|49.93|52.13|49.93|0
1637259180000|2021-11-18 18:13:00|52.16|49.96|52.16|49.96|52.16|49.96|52.13|49.93|0
1637259200000|2021-11-18 18:13:20|52.13|49.93|52.16|49.96|52.16|49.96|52.13|49.93|0
1637259210000|2021-11-18 18:13:30|52.2|50|52.2|50|52.2|50|52.2|50|0
1637259240000|2021-11-18 18:14:00|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1637259270000|2021-11-18 18:14:30|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1637259280000|2021-11-18 18:14:40|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1637259290000|2021-11-18 18:14:50|52.29|50.09|52.23|50.03|52.29|50.09|52.23|50.03|0
1637259300000|2021-11-18 18:15:00|52.26|50.06|52.29|50.09|52.29|50.09|52.26|50.06|0
1637259310000|2021-11-18 18:15:10|52.31|50.11|52.36|50.16|52.36|50.16|52.31|50.11|0
1637259320000|2021-11-18 18:15:20|52.33|50.13|52.36|50.16|52.39|50.19|52.33|50.13|0
1637259330000|2021-11-18 18:15:30|52.39|50.19|52.43|50.23|52.43|50.23|52.39|50.19|0
1637259340000|2021-11-18 18:15:40|52.46|50.26|52.43|50.23|52.46|50.26|52.43|50.23|0
1637259350000|2021-11-18 18:15:50|52.46|50.26|52.46|50.26|52.49|50.29|52.46|50.26|0
1637259360000|2021-11-18 18:16:00|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1637259370000|2021-11-18 18:16:10|52.36|50.16|52.33|50.13|52.36|50.16|52.33|50.13|0
1637259380000|2021-11-18 18:16:20|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637259390000|2021-11-18 18:16:30|52.36|50.16|52.33|50.13|52.39|50.19|52.33|50.13|0
1637259400000|2021-11-18 18:16:40|52.29|50.09|52.26|50.06|52.29|50.09|52.26|50.06|0
1637259410000|2021-11-18 18:16:50|52.29|50.09|52.33|50.13|52.33|50.13|52.29|50.09|0
1637259420000|2021-11-18 18:17:00|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637259430000|2021-11-18 18:17:10|52.41|50.21|52.43|50.23|52.43|50.23|52.41|50.21|0
1637259440000|2021-11-18 18:17:20|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1637259450000|2021-11-18 18:17:30|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1637259460000|2021-11-18 18:17:40|52.48|50.28|52.49|50.29|52.49|50.29|52.46|50.26|0
1637259470000|2021-11-18 18:17:50|52.46|50.26|52.52|50.32|52.52|50.32|52.46|50.26|0
1637259480000|2021-11-18 18:18:00|52.56|50.36|52.59|50.39|52.59|50.39|52.56|50.36|0
1637259490000|2021-11-18 18:18:10|52.56|50.36|52.56|50.36|52.59|50.39|52.56|50.36|0
1637259500000|2021-11-18 18:18:20|52.59|50.39|52.59|50.39|52.59|50.39|52.56|50.36|0
1637259510000|2021-11-18 18:18:30|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1637259520000|2021-11-18 18:18:40|52.56|50.36|52.56|50.36|52.56|50.36|52.52|50.32|0
1637259530000|2021-11-18 18:18:50|52.52|50.32|52.56|50.36|52.56|50.36|52.52|50.32|0
1637259540000|2021-11-18 18:19:00|52.59|50.39|52.62|50.42|52.62|50.42|52.56|50.36|0
1637259550000|2021-11-18 18:19:10|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1637259560000|2021-11-18 18:19:20|52.72|50.52|52.66|50.46|52.72|50.52|52.66|50.46|0
1637259570000|2021-11-18 18:19:30|52.72|50.52|52.79|50.59|52.79|50.59|52.72|50.52|0
1637259580000|2021-11-18 18:19:40|52.76|50.56|52.82|50.62|52.82|50.62|52.76|50.56|0
1637259590000|2021-11-18 18:19:50|52.79|50.59|52.79|50.59|52.79|50.59|52.76|50.56|0
1637259600000|2021-11-18 18:20:00|52.76|50.56|52.72|50.52|52.76|50.56|52.69|50.49|0
1637259610000|2021-11-18 18:20:10|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637259620000|2021-11-18 18:20:20|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637259630000|2021-11-18 18:20:30|52.76|50.56|52.76|50.56|52.76|50.56|52.72|50.52|0
1637259640000|2021-11-18 18:20:40|52.79|50.59|52.76|50.56|52.79|50.59|52.76|50.56|0
1637259650000|2021-11-18 18:20:50|52.72|50.52|52.79|50.59|52.79|50.59|52.72|50.52|0
1637259660000|2021-11-18 18:21:00|52.76|50.56|52.82|50.62|52.82|50.62|52.76|50.56|0
1637259670000|2021-11-18 18:21:10|52.79|50.59|52.76|50.56|52.79|50.59|52.76|50.56|0
1637259680000|2021-11-18 18:21:20|52.72|50.52|52.72|50.52|52.76|50.56|52.72|50.52|0
1637259690000|2021-11-18 18:21:30|52.76|50.56|52.76|50.56|52.76|50.56|52.72|50.52|0
1637259700000|2021-11-18 18:21:40|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1637259710000|2021-11-18 18:21:50|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1637259720000|2021-11-18 18:22:00|52.72|50.52|52.79|50.59|52.79|50.59|52.72|50.52|0
1637259730000|2021-11-18 18:22:10|52.81|50.61|52.85|50.65|52.86|50.66|52.81|50.61|0
1637259740000|2021-11-18 18:22:20|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1637259750000|2021-11-18 18:22:30|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1637259760000|2021-11-18 18:22:40|52.85|50.65|52.82|50.62|52.89|50.69|52.82|50.62|0
1637259770000|2021-11-18 18:22:50|52.79|50.59|52.82|50.62|52.82|50.62|52.79|50.59|0
1637259780000|2021-11-18 18:23:00|52.79|50.59|52.79|50.59|52.79|50.59|52.75|50.55|0
1637259790000|2021-11-18 18:23:10|52.75|50.55|52.82|50.62|52.82|50.62|52.75|50.55|0
1637259800000|2021-11-18 18:23:20|52.79|50.59|52.75|50.55|52.79|50.59|52.75|50.55|0
1637259810000|2021-11-18 18:23:30|52.72|50.52|52.72|50.52|52.72|50.52|52.69|50.49|0
1637259820000|2021-11-18 18:23:40|52.75|50.55|52.75|50.55|52.75|50.55|52.72|50.52|0
1637259830000|2021-11-18 18:23:50|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637259840000|2021-11-18 18:24:00|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1637259850000|2021-11-18 18:24:10|52.79|50.59|52.79|50.59|52.82|50.62|52.79|50.59|0
1637259860000|2021-11-18 18:24:20|52.75|50.55|52.69|50.49|52.75|50.55|52.69|50.49|0
1637259870000|2021-11-18 18:24:30|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1637259880000|2021-11-18 18:24:40|52.59|50.39|52.65|50.45|52.65|50.45|52.59|50.39|0
1637259890000|2021-11-18 18:24:50|52.67|50.47|52.65|50.45|52.69|50.49|52.65|50.45|0
1637259900000|2021-11-18 18:25:00|52.62|50.42|52.55|50.35|52.62|50.42|52.55|50.35|0
1637259910000|2021-11-18 18:25:10|52.59|50.39|52.55|50.35|52.59|50.39|52.52|50.32|0
1637259920000|2021-11-18 18:25:20|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1637259940000|2021-11-18 18:25:40|52.55|50.35|52.59|50.39|52.59|50.39|52.55|50.35|0
1637259950000|2021-11-18 18:25:50|52.55|50.35|52.62|50.42|52.62|50.42|52.55|50.35|0
1637259960000|2021-11-18 18:26:00|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1637259970000|2021-11-18 18:26:10|52.54|50.34|52.52|50.32|52.55|50.35|52.52|50.32|0
1637259980000|2021-11-18 18:26:20|52.55|50.35|52.52|50.32|52.55|50.35|52.49|50.29|0
1637259990000|2021-11-18 18:26:30|52.49|50.29|52.52|50.32|52.52|50.32|52.49|50.29|0
1637260000000|2021-11-18 18:26:40|52.55|50.35|52.52|50.32|52.55|50.35|52.52|50.32|0
1637260010000|2021-11-18 18:26:50|52.49|50.29|52.52|50.32|52.52|50.32|52.49|50.29|0
1637260020000|2021-11-18 18:27:00|52.55|50.35|52.55|50.35|52.59|50.39|52.55|50.35|0
1637260030000|2021-11-18 18:27:10|52.52|50.32|52.52|50.32|52.52|50.32|52.49|50.29|0
1637260040000|2021-11-18 18:27:20|52.49|50.29|52.59|50.39|52.59|50.39|52.49|50.29|0
1637260050000|2021-11-18 18:27:30|52.55|50.35|52.59|50.39|52.59|50.39|52.55|50.35|0
1637260060000|2021-11-18 18:27:40|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1637260070000|2021-11-18 18:27:50|52.64|50.44|52.59|50.39|52.65|50.45|52.59|50.39|0
1637260080000|2021-11-18 18:28:00|52.62|50.42|52.65|50.45|52.65|50.45|52.62|50.42|0
1637260090000|2021-11-18 18:28:10|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1637260100000|2021-11-18 18:28:20|52.65|50.45|52.65|50.45|52.65|50.45|52.62|50.42|0
1637260110000|2021-11-18 18:28:30|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1637260120000|2021-11-18 18:28:40|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1637260130000|2021-11-18 18:28:50|52.74|50.54|52.72|50.52|52.74|50.54|52.72|50.52|0
1637260140000|2021-11-18 18:29:00|52.69|50.49|52.7|50.5|52.7|50.5|52.69|50.49|0
1637260150000|2021-11-18 18:29:10|52.72|50.52|52.65|50.45|52.72|50.52|52.65|50.45|0
1637260160000|2021-11-18 18:29:20|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1637260170000|2021-11-18 18:29:30|52.6|50.4|52.62|50.42|52.62|50.42|52.6|50.4|0
1637260180000|2021-11-18 18:29:40|52.59|50.39|52.62|50.42|52.62|50.42|52.59|50.39|0
1637260190000|2021-11-18 18:29:50|52.59|50.39|52.6|50.4|52.62|50.42|52.59|50.39|0
1637260200000|2021-11-18 18:30:00|52.62|50.42|52.62|50.42|52.65|50.45|52.62|50.42|0
1637260210000|2021-11-18 18:30:10|52.59|50.39|52.62|50.42|52.62|50.42|52.59|50.39|0
1637260220000|2021-11-18 18:30:20|52.68|50.48|52.75|50.55|52.75|50.55|52.68|50.48|0
1637260230000|2021-11-18 18:30:30|52.72|50.52|52.72|50.52|52.75|50.55|52.72|50.52|0
1637260240000|2021-11-18 18:30:40|52.75|50.55|52.72|50.52|52.75|50.55|52.72|50.52|0
1637260250000|2021-11-18 18:30:50|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1637260260000|2021-11-18 18:31:00|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1637260270000|2021-11-18 18:31:10|52.68|50.48|52.68|50.48|52.72|50.52|52.68|50.48|0
1637260280000|2021-11-18 18:31:20|52.72|50.52|52.68|50.48|52.72|50.52|52.65|50.45|0
1637260290000|2021-11-18 18:31:30|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1637260300000|2021-11-18 18:31:40|52.62|50.42|52.58|50.38|52.62|50.42|52.55|50.35|0
1637260310000|2021-11-18 18:31:50|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1637260320000|2021-11-18 18:32:00|52.6|50.4|52.62|50.42|52.62|50.42|52.6|50.4|0
1637260330000|2021-11-18 18:32:10|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1637260340000|2021-11-18 18:32:20|52.68|50.48|52.67|50.47|52.68|50.48|52.65|50.45|0
1637260350000|2021-11-18 18:32:30|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1637260360000|2021-11-18 18:32:40|52.63|50.43|52.58|50.38|52.63|50.43|52.58|50.38|0
1637260380000|2021-11-18 18:33:00|52.55|50.35|52.58|50.38|52.58|50.38|52.55|50.35|0
1637260390000|2021-11-18 18:33:10|52.55|50.35|52.55|50.35|52.58|50.38|52.55|50.35|0
1637260400000|2021-11-18 18:33:20|52.52|50.32|52.48|50.28|52.52|50.32|52.48|50.28|0
1637260410000|2021-11-18 18:33:30|52.52|50.32|52.48|50.28|52.52|50.32|52.48|50.28|0
1637260420000|2021-11-18 18:33:40|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1637260430000|2021-11-18 18:33:50|52.48|50.28|52.48|50.28|52.52|50.32|52.48|50.28|0
1637260440000|2021-11-18 18:34:00|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637260450000|2021-11-18 18:34:10|52.52|50.32|52.55|50.35|52.58|50.38|52.52|50.32|0
1637260460000|2021-11-18 18:34:20|52.58|50.38|52.55|50.35|52.58|50.38|52.55|50.35|0
1637260470000|2021-11-18 18:34:30|52.58|50.38|52.52|50.32|52.58|50.38|52.52|50.32|0
1637260480000|2021-11-18 18:34:40|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1637260490000|2021-11-18 18:34:50|52.52|50.32|52.55|50.35|52.55|50.35|52.52|50.32|0
1637260500000|2021-11-18 18:35:00|52.57|50.37|52.62|50.42|52.62|50.42|52.55|50.35|0
1637260530000|2021-11-18 18:35:30|52.58|50.38|52.62|50.42|52.62|50.42|52.58|50.38|0
1637260540000|2021-11-18 18:35:40|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637260550000|2021-11-18 18:35:50|52.62|50.42|52.62|50.42|52.62|50.42|52.58|50.38|0
1637260560000|2021-11-18 18:36:00|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637260570000|2021-11-18 18:36:10|52.57|50.37|52.48|50.28|52.57|50.37|52.48|50.28|0
1637260580000|2021-11-18 18:36:20|52.45|50.25|52.52|50.32|52.52|50.32|52.45|50.25|0
1637260590000|2021-11-18 18:36:30|52.48|50.28|52.48|50.28|52.52|50.32|52.48|50.28|0
1637260600000|2021-11-18 18:36:40|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637260610000|2021-11-18 18:36:50|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637260620000|2021-11-18 18:37:00|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637260630000|2021-11-18 18:37:10|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637260640000|2021-11-18 18:37:20|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637260650000|2021-11-18 18:37:30|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637260660000|2021-11-18 18:37:40|52.45|50.25|52.45|50.25|52.45|50.25|52.42|50.22|0
1637260670000|2021-11-18 18:37:50|52.48|50.28|52.55|50.35|52.55|50.35|52.48|50.28|0
1637260680000|2021-11-18 18:38:00|52.52|50.32|52.52|50.32|52.55|50.35|52.52|50.32|0
1637260690000|2021-11-18 18:38:10|52.55|50.35|52.52|50.32|52.55|50.35|52.52|50.32|0
1637260700000|2021-11-18 18:38:20|52.48|50.28|52.45|50.25|52.48|50.28|52.45|50.25|0
1637260710000|2021-11-18 18:38:30|52.48|50.28|52.45|50.25|52.48|50.28|52.45|50.25|0
1637260720000|2021-11-18 18:38:40|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637260730000|2021-11-18 18:38:50|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637260740000|2021-11-18 18:39:00|52.45|50.25|52.45|50.25|52.48|50.28|52.45|50.25|0
1637260750000|2021-11-18 18:39:10|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637260760000|2021-11-18 18:39:20|52.91|50.71|52.98|50.78|52.98|50.78|52.91|50.71|0
1637260770000|2021-11-18 18:39:30|52.69|50.49|52.67|50.47|52.69|50.49|52.67|50.47|0
1637260780000|2021-11-18 18:39:40|52.65|50.45|52.72|50.52|52.72|50.52|52.65|50.45|0
1637260790000|2021-11-18 18:39:50|52.69|50.49|52.72|50.52|52.72|50.52|52.69|50.49|0
1637260800000|2021-11-18 18:40:00|52.75|50.55|52.72|50.52|52.75|50.55|52.72|50.52|0
1637260810000|2021-11-18 18:40:10|52.69|50.49|52.69|50.49|52.69|50.49|52.65|50.45|0
1637260820000|2021-11-18 18:40:20|52.72|50.52|52.79|50.59|52.79|50.59|52.72|50.52|0
1637260830000|2021-11-18 18:40:30|52.75|50.55|52.77|50.57|52.77|50.57|52.75|50.55|0
1637260840000|2021-11-18 18:40:40|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1637260850000|2021-11-18 18:40:50|52.72|50.52|52.72|50.52|52.75|50.55|52.72|50.52|0
1637260860000|2021-11-18 18:41:00|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1637260870000|2021-11-18 18:41:10|52.65|50.45|52.69|50.49|52.69|50.49|52.65|50.45|0
1637260880000|2021-11-18 18:41:20|52.72|50.52|52.65|50.45|52.72|50.52|52.65|50.45|0
1637260890000|2021-11-18 18:41:30|52.62|50.42|52.62|50.42|52.62|50.42|52.6|50.4|0
1637260900000|2021-11-18 18:41:40|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1637260910000|2021-11-18 18:41:50|52.55|50.35|52.52|50.32|52.55|50.35|52.52|50.32|0
1637260920000|2021-11-18 18:42:00|52.59|50.39|52.59|50.39|52.62|50.42|52.59|50.39|0
1637260930000|2021-11-18 18:42:10|52.55|50.35|52.62|50.42|52.62|50.42|52.55|50.35|0
1637260940000|2021-11-18 18:42:20|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1637260950000|2021-11-18 18:42:30|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1637260960000|2021-11-18 18:42:40|52.59|50.39|52.62|50.42|52.62|50.42|52.59|50.39|0
1637260970000|2021-11-18 18:42:50|52.59|50.39|52.59|50.39|52.59|50.39|52.57|50.37|0
1637260980000|2021-11-18 18:43:00|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1637260990000|2021-11-18 18:43:10|52.64|50.44|52.62|50.42|52.65|50.45|52.62|50.42|0
1637261010000|2021-11-18 18:43:30|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1637261020000|2021-11-18 18:43:40|52.64|50.44|52.62|50.42|52.64|50.44|52.62|50.42|0
1637261030000|2021-11-18 18:43:50|52.58|50.38|52.62|50.42|52.62|50.42|52.58|50.38|0
1637261040000|2021-11-18 18:44:00|52.58|50.38|52.58|50.38|52.58|50.38|52.55|50.35|0
1637261050000|2021-11-18 18:44:10|52.57|50.37|52.57|50.37|52.58|50.38|52.55|50.35|0
1637261060000|2021-11-18 18:44:20|52.58|50.38|52.58|50.38|52.58|50.38|52.57|50.37|0
1637261080000|2021-11-18 18:44:40|52.55|50.35|52.58|50.38|52.58|50.38|52.55|50.35|0
1637261090000|2021-11-18 18:44:50|52.55|50.35|52.62|50.42|52.62|50.42|52.55|50.35|0
1637261100000|2021-11-18 18:45:00|52.58|50.38|52.58|50.38|52.58|50.38|52.55|50.35|0
1637261110000|2021-11-18 18:45:10|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1637261120000|2021-11-18 18:45:20|52.52|50.32|52.55|50.35|52.55|50.35|52.52|50.32|0
1637261140000|2021-11-18 18:45:40|52.52|50.32|52.42|50.22|52.52|50.32|52.42|50.22|0
1637261150000|2021-11-18 18:45:50|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637261160000|2021-11-18 18:46:00|52.35|50.15|52.4|50.2|52.4|50.2|52.35|50.15|0
1637261170000|2021-11-18 18:46:10|52.39|50.19|52.44|50.24|52.45|50.25|52.39|50.19|0
1637261180000|2021-11-18 18:46:20|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637261190000|2021-11-18 18:46:30|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637261200000|2021-11-18 18:46:40|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637261210000|2021-11-18 18:46:50|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637261220000|2021-11-18 18:47:00|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637261230000|2021-11-18 18:47:10|52.52|50.32|52.52|50.32|52.52|50.32|52.48|50.28|0
1637261240000|2021-11-18 18:47:20|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637261250000|2021-11-18 18:47:30|52.5|50.3|52.52|50.32|52.52|50.32|52.48|50.28|0
1637261260000|2021-11-18 18:47:40|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637261270000|2021-11-18 18:47:50|52.55|50.35|52.55|50.35|52.58|50.38|52.55|50.35|0
1637261280000|2021-11-18 18:48:00|52.48|50.28|52.45|50.25|52.48|50.28|52.45|50.25|0
1637261290000|2021-11-18 18:48:10|52.48|50.28|52.45|50.25|52.48|50.28|52.45|50.25|0
1637261300000|2021-11-18 18:48:20|52.48|50.28|52.48|50.28|52.48|50.28|52.45|50.25|0
1637261310000|2021-11-18 18:48:30|52.52|50.32|52.48|50.28|52.52|50.32|52.48|50.28|0
1637261320000|2021-11-18 18:48:40|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637261350000|2021-11-18 18:49:10|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637261360000|2021-11-18 18:49:20|52.4|50.2|52.42|50.22|52.42|50.22|52.4|50.2|0
1637261370000|2021-11-18 18:49:30|52.38|50.18|52.38|50.18|52.38|50.18|52.35|50.15|0
1637261380000|2021-11-18 18:49:40|52.4|50.2|52.42|50.22|52.42|50.22|52.4|50.2|0
1637261390000|2021-11-18 18:49:50|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637261400000|2021-11-18 18:50:00|52.42|50.22|52.45|50.25|52.45|50.25|52.42|50.22|0
1637261410000|2021-11-18 18:50:10|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637261420000|2021-11-18 18:50:20|52.48|50.28|52.48|50.28|52.52|50.32|52.48|50.28|0
1637261430000|2021-11-18 18:50:30|52.52|50.32|52.48|50.28|52.52|50.32|52.48|50.28|0
1637261440000|2021-11-18 18:50:40|52.52|50.32|52.65|50.45|52.65|50.45|52.52|50.32|0
1637261450000|2021-11-18 18:50:50|52.68|50.48|52.65|50.45|52.71|50.51|52.65|50.45|0
1637261460000|2021-11-18 18:51:00|52.61|50.41|52.52|50.32|52.61|50.41|52.52|50.32|0
1637261470000|2021-11-18 18:51:10|52.48|50.28|52.48|50.28|52.48|50.28|52.45|50.25|0
1637261480000|2021-11-18 18:51:20|52.45|50.25|52.52|50.32|52.52|50.32|52.45|50.25|0
1637261490000|2021-11-18 18:51:30|52.48|50.28|52.43|50.23|52.52|50.32|52.43|50.23|0
1637261500000|2021-11-18 18:51:40|52.42|50.22|52.45|50.25|52.45|50.25|52.42|50.22|0
1637261510000|2021-11-18 18:51:50|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637261520000|2021-11-18 18:52:00|52.45|50.25|52.55|50.35|52.55|50.35|52.45|50.25|0
1637261530000|2021-11-18 18:52:10|52.57|50.37|52.58|50.38|52.58|50.38|52.57|50.37|0
1637261540000|2021-11-18 18:52:20|52.55|50.35|52.51|50.31|52.55|50.35|52.51|50.31|0
1637261550000|2021-11-18 18:52:30|52.55|50.35|52.45|50.25|52.55|50.35|52.45|50.25|0
1637261560000|2021-11-18 18:52:40|52.48|50.28|52.48|50.28|52.48|50.28|52.45|50.25|0
1637261580000|2021-11-18 18:53:00|52.51|50.31|52.51|50.31|52.55|50.35|52.51|50.31|0
1637261590000|2021-11-18 18:53:10|52.55|50.35|52.51|50.31|52.55|50.35|52.51|50.31|0
1637261600000|2021-11-18 18:53:20|52.55|50.35|52.55|50.35|52.55|50.35|52.51|50.31|0
1637261610000|2021-11-18 18:53:30|52.56|50.36|52.55|50.35|52.58|50.38|52.55|50.35|0
1637261620000|2021-11-18 18:53:40|52.58|50.38|52.63|50.43|52.65|50.45|52.58|50.38|0
1637261630000|2021-11-18 18:53:50|52.61|50.41|52.68|50.48|52.68|50.48|52.61|50.41|0
1637261640000|2021-11-18 18:54:00|52.65|50.45|52.6|50.4|52.68|50.48|52.6|50.4|0
1637261650000|2021-11-18 18:54:10|52.58|50.38|52.65|50.45|52.66|50.46|52.58|50.38|0
1637261660000|2021-11-18 18:54:20|52.58|50.38|52.61|50.41|52.61|50.41|52.58|50.38|0
1637261670000|2021-11-18 18:54:30|52.6|50.4|52.58|50.38|52.6|50.4|52.58|50.38|0
1637261680000|2021-11-18 18:54:40|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637261690000|2021-11-18 18:54:50|52.63|50.43|52.65|50.45|52.65|50.45|52.61|50.41|0
1637261700000|2021-11-18 18:55:00|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637261710000|2021-11-18 18:55:10|52.65|50.45|52.68|50.48|52.68|50.48|52.61|50.41|0
1637261720000|2021-11-18 18:55:20|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1637261730000|2021-11-18 18:55:30|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1637261740000|2021-11-18 18:55:40|52.65|50.45|52.58|50.38|52.65|50.45|52.58|50.38|0
1637261750000|2021-11-18 18:55:50|52.61|50.41|52.6|50.4|52.61|50.41|52.58|50.38|0
1637261760000|2021-11-18 18:56:00|52.61|50.41|52.65|50.45|52.65|50.45|52.61|50.41|0
1637261780000|2021-11-18 18:56:20|52.61|50.41|52.61|50.41|52.65|50.45|52.61|50.41|0
1637261790000|2021-11-18 18:56:30|52.65|50.45|52.65|50.45|52.65|50.45|52.63|50.43|0
1637261800000|2021-11-18 18:56:40|52.61|50.41|52.58|50.38|52.61|50.41|52.58|50.38|0
1637261810000|2021-11-18 18:56:50|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637261820000|2021-11-18 18:57:00|52.65|50.45|52.61|50.41|52.65|50.45|52.58|50.38|0
1637261830000|2021-11-18 18:57:10|52.65|50.45|52.61|50.41|52.65|50.45|52.61|50.41|0
1637261840000|2021-11-18 18:57:20|52.68|50.48|52.65|50.45|52.68|50.48|52.65|50.45|0
1637261850000|2021-11-18 18:57:30|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637261860000|2021-11-18 18:57:40|52.58|50.38|52.58|50.38|52.61|50.41|52.58|50.38|0
1637261870000|2021-11-18 18:57:50|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1637261890000|2021-11-18 18:58:10|52.56|50.36|52.55|50.35|52.58|50.38|52.55|50.35|0
1637261900000|2021-11-18 18:58:20|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637261910000|2021-11-18 18:58:30|52.55|50.35|52.56|50.36|52.56|50.36|52.55|50.35|0
1637261920000|2021-11-18 18:58:40|52.55|50.35|52.51|50.31|52.55|50.35|52.51|50.31|0
1637261940000|2021-11-18 18:59:00|52.54|50.34|52.58|50.38|52.58|50.38|52.54|50.34|0
1637261950000|2021-11-18 18:59:10|52.54|50.34|52.58|50.38|52.58|50.38|52.54|50.34|0
1637261960000|2021-11-18 18:59:20|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1637261980000|2021-11-18 18:59:40|52.54|50.34|52.54|50.34|52.54|50.34|52.53|50.33|0
1637261990000|2021-11-18 18:59:50|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1637262000000|2021-11-18 19:00:00|52.54|50.34|52.71|50.51|52.71|50.51|52.54|50.34|0
1637262010000|2021-11-18 19:00:10|52.68|50.48|52.88|50.68|52.88|50.68|52.64|50.44|0
1637262020000|2021-11-18 19:00:20|52.94|50.74|52.94|50.74|52.94|50.74|52.88|50.68|0
1637262030000|2021-11-18 19:00:30|53.01|50.81|52.94|50.74|53.01|50.81|52.94|50.74|0
1637262040000|2021-11-18 19:00:40|52.91|50.71|52.88|50.68|52.94|50.74|52.88|50.68|0
1637262050000|2021-11-18 19:00:50|52.78|50.58|52.88|50.68|52.91|50.71|52.78|50.58|0
1637262060000|2021-11-18 19:01:00|52.84|50.64|52.81|50.61|52.84|50.64|52.81|50.61|0
1637262070000|2021-11-18 19:01:10|52.86|50.66|52.88|50.68|52.88|50.68|52.84|50.64|0
1637262080000|2021-11-18 19:01:20|52.91|50.71|52.91|50.71|52.91|50.71|52.88|50.68|0
1637262090000|2021-11-18 19:01:30|52.94|50.74|52.91|50.71|52.94|50.74|52.91|50.71|0
1637262100000|2021-11-18 19:01:40|52.88|50.68|52.84|50.64|52.91|50.71|52.84|50.64|0
1637262110000|2021-11-18 19:01:50|52.91|50.71|52.88|50.68|52.91|50.71|52.88|50.68|0
1637262120000|2021-11-18 19:02:00|52.84|50.64|52.78|50.58|52.84|50.64|52.78|50.58|0
1637262130000|2021-11-18 19:02:10|52.81|50.61|52.78|50.58|52.81|50.61|52.78|50.58|0
1637262140000|2021-11-18 19:02:20|52.74|50.54|52.71|50.51|52.74|50.54|52.71|50.51|0
1637262150000|2021-11-18 19:02:30|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1637262160000|2021-11-18 19:02:40|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637262170000|2021-11-18 19:02:50|52.59|50.39|52.54|50.34|52.59|50.39|52.54|50.34|0
1637262180000|2021-11-18 19:03:00|52.58|50.38|52.51|50.31|52.58|50.38|52.51|50.31|0
1637262200000|2021-11-18 19:03:20|52.48|50.28|52.44|50.24|52.48|50.28|52.44|50.24|0
1637262210000|2021-11-18 19:03:30|52.49|50.29|52.48|50.28|52.49|50.29|52.48|50.28|0
1637262220000|2021-11-18 19:03:40|52.51|50.31|52.51|50.31|52.51|50.31|52.48|50.28|0
1637262240000|2021-11-18 19:04:00|52.48|50.28|52.51|50.31|52.51|50.31|52.48|50.28|0
1637262250000|2021-11-18 19:04:10|52.58|50.38|52.54|50.34|52.58|50.38|52.54|50.34|0
1637262260000|2021-11-18 19:04:20|52.58|50.38|52.64|50.44|52.64|50.44|52.58|50.38|0
1637262270000|2021-11-18 19:04:30|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637262290000|2021-11-18 19:04:50|52.58|50.38|52.61|50.41|52.61|50.41|52.58|50.38|0
1637262300000|2021-11-18 19:05:00|52.58|50.38|52.58|50.38|52.61|50.41|52.54|50.34|0
1637262310000|2021-11-18 19:05:10|52.61|50.41|52.58|50.38|52.61|50.41|52.58|50.38|0
1637262320000|2021-11-18 19:05:20|52.54|50.34|52.58|50.38|52.58|50.38|52.54|50.34|0
1637262330000|2021-11-18 19:05:30|52.61|50.41|52.58|50.38|52.61|50.41|52.58|50.38|0
1637262340000|2021-11-18 19:05:40|52.54|50.34|52.58|50.38|52.61|50.41|52.54|50.34|0
1637262350000|2021-11-18 19:05:50|52.54|50.34|52.48|50.28|52.54|50.34|52.48|50.28|0
1637262360000|2021-11-18 19:06:00|52.49|50.29|52.48|50.28|52.49|50.29|52.48|50.28|0
1637262370000|2021-11-18 19:06:10|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637262380000|2021-11-18 19:06:20|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637262390000|2021-11-18 19:06:30|52.51|50.31|52.51|50.31|52.51|50.31|52.48|50.28|0
1637262400000|2021-11-18 19:06:40|52.48|50.28|52.48|50.28|52.48|50.28|52.44|50.24|0
1637262410000|2021-11-18 19:06:50|52.44|50.24|52.41|50.21|52.44|50.24|52.41|50.21|0
1637262420000|2021-11-18 19:07:00|52.48|50.28|52.44|50.24|52.48|50.28|52.44|50.24|0
1637262430000|2021-11-18 19:07:10|52.41|50.21|52.38|50.18|52.41|50.21|52.38|50.18|0
1637262440000|2021-11-18 19:07:20|52.34|50.14|52.34|50.14|52.38|50.18|52.34|50.14|0
1637262450000|2021-11-18 19:07:30|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637262460000|2021-11-18 19:07:40|52.41|50.21|52.43|50.23|52.43|50.23|52.41|50.21|0
1637262470000|2021-11-18 19:07:50|52.41|50.21|52.51|50.31|52.51|50.31|52.41|50.21|0
1637262480000|2021-11-18 19:08:00|52.47|50.27|52.44|50.24|52.47|50.27|52.44|50.24|0
1637262490000|2021-11-18 19:08:10|52.47|50.27|52.47|50.27|52.47|50.27|52.44|50.24|0
1637262500000|2021-11-18 19:08:20|52.51|50.31|52.44|50.24|52.51|50.31|52.44|50.24|0
1637262510000|2021-11-18 19:08:30|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1637262520000|2021-11-18 19:08:40|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637262530000|2021-11-18 19:08:50|52.47|50.27|52.51|50.31|52.51|50.31|52.47|50.27|0
1637262540000|2021-11-18 19:09:00|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1637262550000|2021-11-18 19:09:10|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637262560000|2021-11-18 19:09:20|52.51|50.31|52.57|50.37|52.61|50.41|52.51|50.31|0
1637262570000|2021-11-18 19:09:30|52.54|50.34|52.54|50.34|52.57|50.37|52.54|50.34|0
1637262580000|2021-11-18 19:09:40|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1637262590000|2021-11-18 19:09:50|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637262600000|2021-11-18 19:10:00|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1637262610000|2021-11-18 19:10:10|52.54|50.34|52.54|50.34|52.54|50.34|52.51|50.31|0
1637262620000|2021-11-18 19:10:20|52.57|50.37|52.61|50.41|52.61|50.41|52.57|50.37|0
1637262630000|2021-11-18 19:10:30|52.64|50.44|52.61|50.41|52.64|50.44|52.61|50.41|0
1637262640000|2021-11-18 19:10:40|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637262650000|2021-11-18 19:10:50|52.67|50.47|52.64|50.44|52.71|50.51|52.64|50.44|0
1637262660000|2021-11-18 19:11:00|52.67|50.47|52.61|50.41|52.67|50.47|52.61|50.41|0
1637262670000|2021-11-18 19:11:10|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1637262680000|2021-11-18 19:11:20|52.52|50.32|52.47|50.27|52.54|50.34|52.47|50.27|0
1637262690000|2021-11-18 19:11:30|52.44|50.24|52.47|50.27|52.47|50.27|52.44|50.24|0
1637262700000|2021-11-18 19:11:40|52.46|50.26|52.44|50.24|52.47|50.27|52.44|50.24|0
1637262710000|2021-11-18 19:11:50|52.47|50.27|52.47|50.27|52.47|50.27|52.44|50.24|0
1637262720000|2021-11-18 19:12:00|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637262730000|2021-11-18 19:12:10|52.54|50.34|52.57|50.37|52.61|50.41|52.54|50.34|0
1637262740000|2021-11-18 19:12:20|52.61|50.41|52.61|50.41|52.64|50.44|52.61|50.41|0
1637262750000|2021-11-18 19:12:30|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1637262760000|2021-11-18 19:12:40|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637262770000|2021-11-18 19:12:50|52.67|50.47|52.64|50.44|52.67|50.47|52.61|50.41|0
1637262780000|2021-11-18 19:13:00|52.61|50.41|52.57|50.37|52.61|50.41|52.57|50.37|0
1637262790000|2021-11-18 19:13:10|52.56|50.36|52.54|50.34|52.56|50.36|52.54|50.34|0
1637262800000|2021-11-18 19:13:20|52.57|50.37|52.6|50.4|52.6|50.4|52.57|50.37|0
1637262810000|2021-11-18 19:13:30|52.57|50.37|52.6|50.4|52.6|50.4|52.57|50.37|0
1637262830000|2021-11-18 19:13:50|52.64|50.44|52.6|50.4|52.64|50.44|52.6|50.4|0
1637262840000|2021-11-18 19:14:00|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637262850000|2021-11-18 19:14:10|52.6|50.4|52.6|50.4|52.64|50.44|52.6|50.4|0
1637262860000|2021-11-18 19:14:20|52.57|50.37|52.6|50.4|52.6|50.4|52.57|50.37|0
1637262870000|2021-11-18 19:14:30|52.57|50.37|52.57|50.37|52.6|50.4|52.57|50.37|0
1637262880000|2021-11-18 19:14:40|52.54|50.34|52.57|50.37|52.57|50.37|52.54|50.34|0
1637262890000|2021-11-18 19:14:50|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637262900000|2021-11-18 19:15:00|52.6|50.4|52.6|50.4|52.6|50.4|52.6|50.4|0
1637262910000|2021-11-18 19:15:10|52.64|50.44|52.57|50.37|52.64|50.44|52.57|50.37|0
1637262920000|2021-11-18 19:15:20|52.6|50.4|52.6|50.4|52.6|50.4|52.6|50.4|0
1637262930000|2021-11-18 19:15:30|52.59|50.39|52.57|50.37|52.59|50.39|52.57|50.37|0
1637262940000|2021-11-18 19:15:40|52.54|50.34|52.6|50.4|52.6|50.4|52.54|50.34|0
1637262950000|2021-11-18 19:15:50|52.64|50.44|52.57|50.37|52.64|50.44|52.57|50.37|0
1637262960000|2021-11-18 19:16:00|52.5|50.3|52.57|50.37|52.57|50.37|52.5|50.3|0
1637262970000|2021-11-18 19:16:10|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1637262980000|2021-11-18 19:16:20|52.5|50.3|52.55|50.35|52.57|50.37|52.5|50.3|0
1637262990000|2021-11-18 19:16:30|52.54|50.34|52.5|50.3|52.54|50.34|52.5|50.3|0
1637263000000|2021-11-18 19:16:40|52.49|50.29|52.54|50.34|52.54|50.34|52.49|50.29|0
1637263010000|2021-11-18 19:16:50|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1637263020000|2021-11-18 19:17:00|52.54|50.34|52.54|50.34|52.54|50.34|52.5|50.3|0
1637263030000|2021-11-18 19:17:10|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1637263040000|2021-11-18 19:17:20|52.54|50.34|52.54|50.34|52.57|50.37|52.54|50.34|0
1637263050000|2021-11-18 19:17:30|52.57|50.37|52.64|50.44|52.64|50.44|52.57|50.37|0
1637263060000|2021-11-18 19:17:40|52.67|50.47|52.64|50.44|52.67|50.47|52.64|50.44|0
1637263070000|2021-11-18 19:17:50|52.67|50.47|52.67|50.47|52.67|50.47|52.64|50.44|0
1637263080000|2021-11-18 19:18:00|52.74|50.54|52.7|50.5|52.74|50.54|52.7|50.5|0
1637263090000|2021-11-18 19:18:10|52.67|50.47|52.64|50.44|52.67|50.47|52.6|50.4|0
1637263100000|2021-11-18 19:18:20|52.67|50.47|52.74|50.54|52.74|50.54|52.67|50.47|0
1637263120000|2021-11-18 19:18:40|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1637263130000|2021-11-18 19:18:50|52.74|50.54|52.74|50.54|52.74|50.54|52.7|50.5|0
1637263140000|2021-11-18 19:19:00|52.77|50.57|52.7|50.5|52.77|50.57|52.7|50.5|0
1637263150000|2021-11-18 19:19:10|52.74|50.54|52.7|50.5|52.74|50.54|52.7|50.5|0
1637263160000|2021-11-18 19:19:20|52.69|50.49|52.7|50.5|52.7|50.5|52.67|50.47|0
1637263170000|2021-11-18 19:19:30|52.67|50.47|52.7|50.5|52.7|50.5|52.67|50.47|0
1637263180000|2021-11-18 19:19:40|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1637263190000|2021-11-18 19:19:50|52.7|50.5|52.73|50.53|52.73|50.53|52.7|50.5|0
1637263200000|2021-11-18 19:20:00|52.75|50.55|52.77|50.57|52.77|50.57|52.75|50.55|0
1637263210000|2021-11-18 19:20:10|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1637263220000|2021-11-18 19:20:20|52.83|50.63|52.83|50.63|52.83|50.63|52.8|50.6|0
1637263230000|2021-11-18 19:20:30|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637263240000|2021-11-18 19:20:40|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637263250000|2021-11-18 19:20:50|52.87|50.67|52.87|50.67|52.9|50.7|52.87|50.67|0
1637263260000|2021-11-18 19:21:00|52.83|50.63|52.8|50.6|52.87|50.67|52.8|50.6|0
1637263270000|2021-11-18 19:21:10|52.77|50.57|52.73|50.53|52.77|50.57|52.73|50.53|0
1637263280000|2021-11-18 19:21:20|52.72|50.52|52.73|50.53|52.73|50.53|52.72|50.52|0
1637263290000|2021-11-18 19:21:30|52.77|50.57|52.78|50.58|52.78|50.58|52.77|50.57|0
1637263300000|2021-11-18 19:21:40|52.77|50.57|52.77|50.57|52.8|50.6|52.77|50.57|0
1637263310000|2021-11-18 19:21:50|52.73|50.53|52.77|50.57|52.77|50.57|52.73|50.53|0
1637263320000|2021-11-18 19:22:00|52.78|50.58|52.83|50.63|52.83|50.63|52.77|50.57|0
1637263330000|2021-11-18 19:22:10|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1637263340000|2021-11-18 19:22:20|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1637263350000|2021-11-18 19:22:30|52.9|50.7|52.85|50.65|52.9|50.7|52.85|50.65|0
1637263360000|2021-11-18 19:22:40|52.87|50.67|52.87|50.67|52.87|50.67|52.83|50.63|0
1637263370000|2021-11-18 19:22:50|52.85|50.65|52.83|50.63|52.85|50.65|52.8|50.6|0
1637263390000|2021-11-18 19:23:10|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1637263400000|2021-11-18 19:23:20|52.9|50.7|52.87|50.67|52.9|50.7|52.87|50.67|0
1637263420000|2021-11-18 19:23:40|52.9|50.7|52.87|50.67|52.9|50.7|52.87|50.67|0
1637263430000|2021-11-18 19:23:50|52.88|50.68|52.9|50.7|52.9|50.7|52.83|50.63|0
1637263440000|2021-11-18 19:24:00|52.92|50.72|52.95|50.75|52.95|50.75|52.92|50.72|0
1637263450000|2021-11-18 19:24:10|52.9|50.7|52.9|50.7|52.93|50.73|52.9|50.7|0
1637263460000|2021-11-18 19:24:20|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1637263470000|2021-11-18 19:24:30|52.93|50.73|52.93|50.73|52.93|50.73|52.9|50.7|0
1637263480000|2021-11-18 19:24:40|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637263490000|2021-11-18 19:24:50|53|50.8|53|50.8|53|50.8|52.97|50.77|0
1637263500000|2021-11-18 19:25:00|52.93|50.73|52.97|50.77|52.97|50.77|52.93|50.73|0
1637263510000|2021-11-18 19:25:10|52.9|50.7|52.93|50.73|52.97|50.77|52.9|50.7|0
1637263520000|2021-11-18 19:25:20|52.97|50.77|53.03|50.83|53.03|50.83|52.97|50.77|0
1637263530000|2021-11-18 19:25:30|53.02|50.82|53.08|50.88|53.1|50.9|53.02|50.82|0
1637263540000|2021-11-18 19:25:40|53.1|50.9|53.1|50.9|53.13|50.93|53.1|50.9|0
1637263550000|2021-11-18 19:25:50|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1637263560000|2021-11-18 19:26:00|53.08|50.88|53.07|50.87|53.08|50.88|53.07|50.87|0
1637263570000|2021-11-18 19:26:10|53.08|50.88|53.1|50.9|53.13|50.93|53.08|50.88|0
1637263580000|2021-11-18 19:26:20|53.07|50.87|53.13|50.93|53.13|50.93|53.07|50.87|0
1637263600000|2021-11-18 19:26:40|53.12|50.92|53.07|50.87|53.12|50.92|53.07|50.87|0
1637263610000|2021-11-18 19:26:50|53.1|50.9|53.13|50.93|53.13|50.93|53.07|50.87|0
1637263620000|2021-11-18 19:27:00|53.17|50.97|53.13|50.93|53.17|50.97|53.13|50.93|0
1637263630000|2021-11-18 19:27:10|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1637263640000|2021-11-18 19:27:20|53.2|51|53.13|50.93|53.2|51|53.13|50.93|0
1637263650000|2021-11-18 19:27:30|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1637263660000|2021-11-18 19:27:40|53.12|50.92|53.13|50.93|53.13|50.93|53.12|50.92|0
1637263670000|2021-11-18 19:27:50|53.17|50.97|53.16|50.96|53.17|50.97|53.13|50.93|0
1637263680000|2021-11-18 19:28:00|53.2|51|53.16|50.96|53.2|51|53.16|50.96|0
1637263690000|2021-11-18 19:28:10|53.15|50.95|53.16|50.96|53.16|50.96|53.15|50.95|0
1637263700000|2021-11-18 19:28:20|53.2|51|53.2|51|53.2|51|53.2|51|0
1637263710000|2021-11-18 19:28:30|53.16|50.96|53.2|51|53.2|51|53.16|50.96|0
1637263720000|2021-11-18 19:28:40|53.16|50.96|53.16|50.96|53.18|50.98|53.16|50.96|0
1637263740000|2021-11-18 19:29:00|53.2|51|53.16|50.96|53.2|51|53.16|50.96|0
1637263750000|2021-11-18 19:29:10|53.2|51|53.16|50.96|53.2|51|53.16|50.96|0
1637263760000|2021-11-18 19:29:20|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637263770000|2021-11-18 19:29:30|53.06|50.86|53.03|50.83|53.1|50.9|53.03|50.83|0
1637263780000|2021-11-18 19:29:40|52.96|50.76|52.96|50.76|53|50.8|52.96|50.76|0
1637263790000|2021-11-18 19:29:50|52.98|50.78|53|50.8|53|50.8|52.96|50.76|0
1637263800000|2021-11-18 19:30:00|53.03|50.83|52.96|50.76|53.03|50.83|52.96|50.76|0
1637263810000|2021-11-18 19:30:10|53.03|50.83|53.1|50.9|53.1|50.9|53.03|50.83|0
1637263820000|2021-11-18 19:30:20|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637263830000|2021-11-18 19:30:30|53.15|50.95|53.16|50.96|53.16|50.96|53.13|50.93|0
1637263840000|2021-11-18 19:30:40|53.2|51|53.23|51.03|53.23|51.03|53.2|51|0
1637263850000|2021-11-18 19:30:50|53.2|51|53.23|51.03|53.23|51.03|53.2|51|0
1637263860000|2021-11-18 19:31:00|53.26|51.06|53.3|51.1|53.3|51.1|53.26|51.06|0
1637263870000|2021-11-18 19:31:10|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1637263880000|2021-11-18 19:31:20|53.3|51.1|53.2|51|53.3|51.1|53.2|51|0
1637263890000|2021-11-18 19:31:30|53.23|51.03|53.2|51|53.23|51.03|53.2|51|0
1637263900000|2021-11-18 19:31:40|53.23|51.03|53.2|51|53.23|51.03|53.2|51|0
1637263910000|2021-11-18 19:31:50|53.16|50.96|53.2|51|53.2|51|53.16|50.96|0
1637263920000|2021-11-18 19:32:00|53.16|50.96|53.2|51|53.23|51.03|53.16|50.96|0
1637263930000|2021-11-18 19:32:10|53.26|51.06|53.16|50.96|53.26|51.06|53.13|50.93|0
1637263940000|2021-11-18 19:32:20|53.2|51|53.16|50.96|53.2|51|53.16|50.96|0
1637263950000|2021-11-18 19:32:30|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637263960000|2021-11-18 19:32:40|53.16|50.96|53.13|50.93|53.16|50.96|53.13|50.93|0
1637263970000|2021-11-18 19:32:50|53.16|50.96|53.16|50.96|53.18|50.98|53.13|50.93|0
1637263980000|2021-11-18 19:33:00|53.2|51|53.2|51|53.2|51|53.2|51|0
1637263990000|2021-11-18 19:33:10|53.16|50.96|53.2|51|53.2|51|53.16|50.96|0
1637264010000|2021-11-18 19:33:30|53.23|51.03|53.2|51|53.23|51.03|53.2|51|0
1637264020000|2021-11-18 19:33:40|53.16|50.96|53.11|50.91|53.16|50.96|53.11|50.91|0
1637264030000|2021-11-18 19:33:50|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1637264040000|2021-11-18 19:34:00|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637264050000|2021-11-18 19:34:10|52.99|50.79|53.03|50.83|53.03|50.83|52.99|50.79|0
1637264060000|2021-11-18 19:34:20|53.06|50.86|53.03|50.83|53.06|50.86|53.03|50.83|0
1637264070000|2021-11-18 19:34:30|53.06|50.86|53.06|50.86|53.06|50.86|53.03|50.83|0
1637264080000|2021-11-18 19:34:40|53.03|50.83|52.93|50.73|53.03|50.83|52.93|50.73|0
1637264090000|2021-11-18 19:34:50|52.96|50.76|52.89|50.69|52.96|50.76|52.86|50.66|0
1637264100000|2021-11-18 19:35:00|52.86|50.66|52.89|50.69|52.89|50.69|52.83|50.63|0
1637264110000|2021-11-18 19:35:10|52.93|50.73|52.86|50.66|52.93|50.73|52.86|50.66|0
1637264120000|2021-11-18 19:35:20|52.89|50.69|52.96|50.76|52.96|50.76|52.89|50.69|0
1637264130000|2021-11-18 19:35:30|52.93|50.73|52.96|50.76|52.96|50.76|52.93|50.73|0
1637264140000|2021-11-18 19:35:40|52.93|50.73|52.83|50.63|52.93|50.73|52.83|50.63|0
1637264150000|2021-11-18 19:35:50|52.79|50.59|52.83|50.63|52.83|50.63|52.79|50.59|0
1637264160000|2021-11-18 19:36:00|52.79|50.59|52.83|50.63|52.83|50.63|52.79|50.59|0
1637264170000|2021-11-18 19:36:10|52.79|50.59|52.83|50.63|52.83|50.63|52.79|50.59|0
1637264180000|2021-11-18 19:36:20|52.79|50.59|52.76|50.56|52.79|50.59|52.76|50.56|0
1637264190000|2021-11-18 19:36:30|52.73|50.53|52.76|50.56|52.76|50.56|52.73|50.53|0
1637264210000|2021-11-18 19:36:50|52.74|50.54|52.76|50.56|52.76|50.56|52.74|50.54|0
1637264220000|2021-11-18 19:37:00|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1637264230000|2021-11-18 19:37:10|52.76|50.56|52.69|50.49|52.76|50.56|52.69|50.49|0
1637264240000|2021-11-18 19:37:20|52.73|50.53|52.69|50.49|52.73|50.53|52.69|50.49|0
1637264250000|2021-11-18 19:37:30|52.73|50.53|52.73|50.53|52.73|50.53|52.69|50.49|0
1637264260000|2021-11-18 19:37:40|52.69|50.49|52.73|50.53|52.73|50.53|52.69|50.49|0
1637264270000|2021-11-18 19:37:50|52.76|50.56|52.79|50.59|52.79|50.59|52.76|50.56|0
1637264280000|2021-11-18 19:38:00|52.76|50.56|52.76|50.56|52.76|50.56|52.73|50.53|0
1637264290000|2021-11-18 19:38:10|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637264300000|2021-11-18 19:38:20|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1637264310000|2021-11-18 19:38:30|52.76|50.56|52.73|50.53|52.76|50.56|52.73|50.53|0
1637264320000|2021-11-18 19:38:40|52.76|50.56|52.83|50.63|52.83|50.63|52.76|50.56|0
1637264330000|2021-11-18 19:38:50|52.79|50.59|52.76|50.56|52.79|50.59|52.76|50.56|0
1637264340000|2021-11-18 19:39:00|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637264350000|2021-11-18 19:39:10|52.76|50.56|52.79|50.59|52.79|50.59|52.76|50.56|0
1637264360000|2021-11-18 19:39:20|52.76|50.56|52.76|50.56|52.76|50.56|52.73|50.53|0
1637264370000|2021-11-18 19:39:30|52.79|50.59|52.81|50.61|52.81|50.61|52.79|50.59|0
1637264380000|2021-11-18 19:39:40|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637264390000|2021-11-18 19:39:50|52.81|50.61|52.79|50.59|52.83|50.63|52.79|50.59|0
1637264400000|2021-11-18 19:40:00|52.83|50.63|52.81|50.61|52.83|50.63|52.79|50.59|0
1637264410000|2021-11-18 19:40:10|52.79|50.59|52.76|50.56|52.79|50.59|52.76|50.56|0
1637264420000|2021-11-18 19:40:20|52.79|50.59|52.84|50.64|52.86|50.66|52.79|50.59|0
1637264430000|2021-11-18 19:40:30|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1637264440000|2021-11-18 19:40:40|52.79|50.59|52.79|50.59|52.79|50.59|52.76|50.56|0
1637264450000|2021-11-18 19:40:50|52.76|50.56|52.76|50.56|52.79|50.59|52.76|50.56|0
1637264470000|2021-11-18 19:41:10|52.73|50.53|52.79|50.59|52.79|50.59|52.73|50.53|0
1637264480000|2021-11-18 19:41:20|52.76|50.56|52.76|50.56|52.79|50.59|52.76|50.56|0
1637264490000|2021-11-18 19:41:30|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1637264500000|2021-11-18 19:41:40|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1637264520000|2021-11-18 19:42:00|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1637264530000|2021-11-18 19:42:10|52.72|50.52|52.76|50.56|52.76|50.56|52.72|50.52|0
1637264540000|2021-11-18 19:42:20|52.72|50.52|52.76|50.56|52.76|50.56|52.72|50.52|0
1637264550000|2021-11-18 19:42:30|52.78|50.58|52.76|50.56|52.78|50.58|52.76|50.56|0
1637264560000|2021-11-18 19:42:40|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1637264570000|2021-11-18 19:42:50|52.66|50.46|52.69|50.49|52.69|50.49|52.66|50.46|0
1637264580000|2021-11-18 19:43:00|52.66|50.46|52.69|50.49|52.69|50.49|52.66|50.46|0
1637264590000|2021-11-18 19:43:10|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1637264610000|2021-11-18 19:43:30|52.72|50.52|52.69|50.49|52.72|50.52|52.69|50.49|0
1637264620000|2021-11-18 19:43:40|52.72|50.52|52.72|50.52|52.72|50.52|52.69|50.49|0
1637264630000|2021-11-18 19:43:50|52.76|50.56|52.76|50.56|52.76|50.56|52.72|50.52|0
1637264640000|2021-11-18 19:44:00|52.79|50.59|52.77|50.57|52.79|50.59|52.76|50.56|0
1637264650000|2021-11-18 19:44:10|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637264660000|2021-11-18 19:44:20|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637264670000|2021-11-18 19:44:30|52.76|50.56|52.76|50.56|52.77|50.57|52.76|50.56|0
1637264680000|2021-11-18 19:44:40|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637264690000|2021-11-18 19:44:50|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637264700000|2021-11-18 19:45:00|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1637264710000|2021-11-18 19:45:10|52.69|50.49|52.69|50.49|52.72|50.52|52.69|50.49|0
1637264720000|2021-11-18 19:45:20|52.67|50.47|52.62|50.42|52.67|50.47|52.62|50.42|0
1637264730000|2021-11-18 19:45:30|52.59|50.39|52.62|50.42|52.62|50.42|52.59|50.39|0
1637264740000|2021-11-18 19:45:40|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1637264750000|2021-11-18 19:45:50|52.52|50.32|52.56|50.36|52.56|50.36|52.52|50.32|0
1637264760000|2021-11-18 19:46:00|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1637264770000|2021-11-18 19:46:10|52.51|50.31|52.52|50.32|52.52|50.32|52.49|50.29|0
1637264780000|2021-11-18 19:46:20|52.56|50.36|52.56|50.36|52.59|50.39|52.56|50.36|0
1637264790000|2021-11-18 19:46:30|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1637264800000|2021-11-18 19:46:40|52.52|50.32|52.52|50.32|52.52|50.32|52.49|50.29|0
1637264810000|2021-11-18 19:46:50|52.49|50.29|52.46|50.26|52.49|50.29|52.46|50.26|0
1637264820000|2021-11-18 19:47:00|52.52|50.32|52.56|50.36|52.56|50.36|52.52|50.32|0
1637264830000|2021-11-18 19:47:10|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1637264840000|2021-11-18 19:47:20|52.57|50.37|52.56|50.36|52.57|50.37|52.56|50.36|0
1637264850000|2021-11-18 19:47:30|52.59|50.39|52.59|50.39|52.59|50.39|52.56|50.36|0
1637264860000|2021-11-18 19:47:40|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1637264870000|2021-11-18 19:47:50|52.52|50.32|52.56|50.36|52.56|50.36|52.52|50.32|0
1637264880000|2021-11-18 19:48:00|52.57|50.37|52.52|50.32|52.57|50.37|52.52|50.32|0
1637264890000|2021-11-18 19:48:10|52.49|50.29|52.52|50.32|52.52|50.32|52.49|50.29|0
1637264900000|2021-11-18 19:48:20|52.51|50.31|52.49|50.29|52.51|50.31|52.49|50.29|0
1637264910000|2021-11-18 19:48:30|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1637264930000|2021-11-18 19:48:50|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1637264940000|2021-11-18 19:49:00|52.46|50.26|52.42|50.22|52.46|50.26|52.42|50.22|0
1637264980000|2021-11-18 19:49:40|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1637265000000|2021-11-18 19:50:00|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1637265010000|2021-11-18 19:50:10|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1637265020000|2021-11-18 19:50:20|52.56|50.36|52.56|50.36|52.56|50.36|52.52|50.32|0
1637265030000|2021-11-18 19:50:30|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1637265040000|2021-11-18 19:50:40|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1637265050000|2021-11-18 19:50:50|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1637265060000|2021-11-18 19:51:00|52.42|50.22|52.42|50.22|52.46|50.26|52.42|50.22|0
1637265070000|2021-11-18 19:51:10|52.46|50.26|52.42|50.22|52.46|50.26|52.42|50.22|0
1637265090000|2021-11-18 19:51:30|52.41|50.21|52.42|50.22|52.42|50.22|52.39|50.19|0
1637265100000|2021-11-18 19:51:40|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637265110000|2021-11-18 19:51:50|52.36|50.16|52.36|50.16|52.39|50.19|52.36|50.16|0
1637265120000|2021-11-18 19:52:00|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1637265130000|2021-11-18 19:52:10|52.36|50.16|52.32|50.12|52.39|50.19|52.32|50.12|0
1637265140000|2021-11-18 19:52:20|52.36|50.16|52.32|50.12|52.36|50.16|52.32|50.12|0
1637265150000|2021-11-18 19:52:30|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1637265160000|2021-11-18 19:52:40|52.31|50.11|52.29|50.09|52.31|50.11|52.29|50.09|0
1637265170000|2021-11-18 19:52:50|52.26|50.06|52.29|50.09|52.29|50.09|52.26|50.06|0
1637265180000|2021-11-18 19:53:00|52.22|50.02|52.26|50.06|52.26|50.06|52.22|50.02|0
1637265200000|2021-11-18 19:53:20|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1637265210000|2021-11-18 19:53:30|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1637265220000|2021-11-18 19:53:40|52.31|50.11|52.32|50.12|52.32|50.12|52.31|50.11|0
1637265230000|2021-11-18 19:53:50|52.35|50.15|52.39|50.19|52.39|50.19|52.35|50.15|0
1637265240000|2021-11-18 19:54:00|52.35|50.15|52.39|50.19|52.39|50.19|52.35|50.15|0
1637265250000|2021-11-18 19:54:10|52.35|50.15|52.34|50.14|52.35|50.15|52.34|50.14|0
1637265260000|2021-11-18 19:54:20|52.32|50.12|52.29|50.09|52.32|50.12|52.27|50.07|0
1637265270000|2021-11-18 19:54:30|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637265280000|2021-11-18 19:54:40|52.35|50.15|52.32|50.12|52.35|50.15|52.32|50.12|0
1637265290000|2021-11-18 19:54:50|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1637265300000|2021-11-18 19:55:00|52.29|50.09|52.34|50.14|52.34|50.14|52.29|50.09|0
1637265310000|2021-11-18 19:55:10|52.32|50.12|52.35|50.15|52.35|50.15|52.32|50.12|0
1637265320000|2021-11-18 19:55:20|52.32|50.12|52.39|50.19|52.39|50.19|52.32|50.12|0
1637265330000|2021-11-18 19:55:30|52.42|50.22|52.42|50.22|52.44|50.24|52.42|50.22|0
1637265340000|2021-11-18 19:55:40|52.45|50.25|52.45|50.25|52.49|50.29|52.45|50.25|0
1637265350000|2021-11-18 19:55:50|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1637265360000|2021-11-18 19:56:00|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1637265370000|2021-11-18 19:56:10|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637265380000|2021-11-18 19:56:20|52.39|50.19|52.42|50.22|52.42|50.22|52.39|50.19|0
1637265390000|2021-11-18 19:56:30|52.45|50.25|52.45|50.25|52.45|50.25|52.42|50.22|0
1637265400000|2021-11-18 19:56:40|52.42|50.22|52.45|50.25|52.45|50.25|52.42|50.22|0
1637265410000|2021-11-18 19:56:50|52.49|50.29|52.45|50.25|52.49|50.29|52.45|50.25|0
1637265420000|2021-11-18 19:57:00|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1637265430000|2021-11-18 19:57:10|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637265440000|2021-11-18 19:57:20|52.39|50.19|52.32|50.12|52.39|50.19|52.32|50.12|0
1637265450000|2021-11-18 19:57:30|52.35|50.15|52.32|50.12|52.35|50.15|52.32|50.12|0
1637265460000|2021-11-18 19:57:40|52.29|50.09|52.35|50.15|52.35|50.15|52.29|50.09|0
1637265470000|2021-11-18 19:57:50|52.32|50.12|52.29|50.09|52.32|50.12|52.29|50.09|0
1637265490000|2021-11-18 19:58:10|52.32|50.12|52.35|50.15|52.35|50.15|52.32|50.12|0
1637265500000|2021-11-18 19:58:20|52.37|50.17|52.35|50.15|52.37|50.17|52.35|50.15|0
1637265510000|2021-11-18 19:58:30|52.25|50.05|52.22|50.02|52.25|50.05|52.22|50.02|0
1637265520000|2021-11-18 19:58:40|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637265530000|2021-11-18 19:58:50|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1637265540000|2021-11-18 19:59:00|52.25|50.05|52.25|50.05|52.29|50.09|52.22|50.02|0
1637265550000|2021-11-18 19:59:10|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1637265570000|2021-11-18 19:59:30|52.29|50.09|52.29|50.09|52.29|50.09|52.25|50.05|0
1637265600000|2021-11-18 20:00:00|52.25|50.05|52.25|50.05|52.29|50.09|52.25|50.05|0
1637265610000|2021-11-18 20:00:10|52.29|50.09|52.29|50.09|52.29|50.09|52.25|50.05|0
1637265620000|2021-11-18 20:00:20|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637265630000|2021-11-18 20:00:30|52.29|50.09|52.32|50.12|52.35|50.15|52.29|50.09|0
1637265640000|2021-11-18 20:00:40|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1637265650000|2021-11-18 20:00:50|52.38|50.18|52.42|50.22|52.42|50.22|52.38|50.18|0
1637265660000|2021-11-18 20:01:00|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637265670000|2021-11-18 20:01:10|52.4|50.2|52.35|50.15|52.4|50.2|52.35|50.15|0
1637265680000|2021-11-18 20:01:20|52.32|50.12|52.29|50.09|52.34|50.14|52.29|50.09|0
1637265690000|2021-11-18 20:01:30|52.3|50.1|52.32|50.12|52.32|50.12|52.3|50.1|0
1637265700000|2021-11-18 20:01:40|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1637265710000|2021-11-18 20:01:50|52.25|50.05|52.15|49.95|52.25|50.05|52.15|49.95|0
1637265720000|2021-11-18 20:02:00|52.19|49.99|52.05|49.85|52.19|49.99|52.05|49.85|0
1637265730000|2021-11-18 20:02:10|52.09|49.89|52.05|49.85|52.09|49.89|52.05|49.85|0
1637265740000|2021-11-18 20:02:20|52.09|49.89|52.09|49.89|52.12|49.92|52.09|49.89|0
1637265750000|2021-11-18 20:02:30|52.12|49.92|52.19|49.99|52.19|49.99|52.12|49.92|0
1637265760000|2021-11-18 20:02:40|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1637265770000|2021-11-18 20:02:50|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637265780000|2021-11-18 20:03:00|52.25|50.05|52.28|50.08|52.28|50.08|52.25|50.05|0
1637265790000|2021-11-18 20:03:10|52.25|50.05|52.22|50.02|52.25|50.05|52.22|50.02|0
1637265800000|2021-11-18 20:03:20|52.25|50.05|52.19|49.99|52.25|50.05|52.19|49.99|0
1637265810000|2021-11-18 20:03:30|52.22|50.02|52.15|49.95|52.22|50.02|52.15|49.95|0
1637265820000|2021-11-18 20:03:40|52.19|49.99|52.15|49.95|52.19|49.99|52.15|49.95|0
1637265830000|2021-11-18 20:03:50|52.19|49.99|52.25|50.05|52.25|50.05|52.15|49.95|0
1637265840000|2021-11-18 20:04:00|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1637265850000|2021-11-18 20:04:10|52.22|50.02|52.24|50.04|52.24|50.04|52.22|50.02|0
1637265860000|2021-11-18 20:04:20|52.25|50.05|52.25|50.05|52.25|50.05|52.22|50.02|0
1637265870000|2021-11-18 20:04:30|52.28|50.08|52.25|50.05|52.28|50.08|52.25|50.05|0
1637265880000|2021-11-18 20:04:40|52.28|50.08|52.22|50.02|52.28|50.08|52.22|50.02|0
1637265890000|2021-11-18 20:04:50|52.25|50.05|52.25|50.05|52.28|50.08|52.25|50.05|0
1637265900000|2021-11-18 20:05:00|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1637265910000|2021-11-18 20:05:10|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1637265920000|2021-11-18 20:05:20|52.28|50.08|52.28|50.08|52.32|50.12|52.28|50.08|0
1637265930000|2021-11-18 20:05:30|52.25|50.05|52.23|50.03|52.25|50.05|52.23|50.03|0
1637265940000|2021-11-18 20:05:40|52.25|50.05|52.18|49.98|52.25|50.05|52.18|49.98|0
1637265950000|2021-11-18 20:05:50|52.15|49.95|52.15|49.95|52.15|49.95|52.12|49.92|0
1637265960000|2021-11-18 20:06:00|52.18|49.98|52.22|50.02|52.22|50.02|52.18|49.98|0
1637265970000|2021-11-18 20:06:10|52.18|49.98|52.22|50.02|52.22|50.02|52.18|49.98|0
1637265980000|2021-11-18 20:06:20|52.2|50|52.22|50.02|52.22|50.02|52.18|49.98|0
1637265990000|2021-11-18 20:06:30|52.25|50.05|52.18|49.98|52.25|50.05|52.18|49.98|0
1637266000000|2021-11-18 20:06:40|52.15|49.95|52.15|49.95|52.15|49.95|52.14|49.94|0
1637266010000|2021-11-18 20:06:50|52.14|49.94|52.15|49.95|52.15|49.95|52.14|49.94|0
1637266020000|2021-11-18 20:07:00|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1637266030000|2021-11-18 20:07:10|52.09|49.89|52.02|49.82|52.09|49.89|52.02|49.82|0
1637266040000|2021-11-18 20:07:20|52.05|49.85|52.05|49.85|52.09|49.89|52.04|49.84|0
1637266050000|2021-11-18 20:07:30|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1637266060000|2021-11-18 20:07:40|52.04|49.84|52.05|49.85|52.05|49.85|52.02|49.82|0
1637266070000|2021-11-18 20:07:50|52.02|49.82|52.02|49.82|52.05|49.85|52.02|49.82|0
1637266080000|2021-11-18 20:08:00|52.05|49.85|52.12|49.92|52.12|49.92|52.05|49.85|0
1637266090000|2021-11-18 20:08:10|52.08|49.88|52.02|49.82|52.08|49.88|52.02|49.82|0
1637266100000|2021-11-18 20:08:20|52.05|49.85|52|49.8|52.05|49.85|52|49.8|0
1637266110000|2021-11-18 20:08:30|52.02|49.82|52.02|49.82|52.02|49.82|51.99|49.79|0
1637266120000|2021-11-18 20:08:40|52.05|49.85|51.99|49.79|52.05|49.85|51.99|49.79|0
1637266130000|2021-11-18 20:08:50|52.02|49.82|51.99|49.79|52.02|49.82|51.99|49.79|0
1637266140000|2021-11-18 20:09:00|52|49.8|52.02|49.82|52.02|49.82|52|49.8|0
1637266150000|2021-11-18 20:09:10|52.05|49.85|51.99|49.79|52.05|49.85|51.99|49.79|0
1637266160000|2021-11-18 20:09:20|52.02|49.82|52.05|49.85|52.05|49.85|52.02|49.82|0
1637266170000|2021-11-18 20:09:30|52.02|49.82|52.02|49.82|52.02|49.82|51.99|49.79|0
1637266180000|2021-11-18 20:09:40|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1637266190000|2021-11-18 20:09:50|51.99|49.79|51.99|49.79|51.99|49.79|51.95|49.75|0
1637266200000|2021-11-18 20:10:00|52.02|49.82|51.99|49.79|52.02|49.82|51.99|49.79|0
1637266210000|2021-11-18 20:10:10|52.02|49.82|52.05|49.85|52.05|49.85|52.02|49.82|0
1637266220000|2021-11-18 20:10:20|52.02|49.82|51.99|49.79|52.02|49.82|51.99|49.79|0
1637266230000|2021-11-18 20:10:30|51.97|49.77|51.99|49.79|51.99|49.79|51.97|49.77|0
1637266240000|2021-11-18 20:10:40|52.02|49.82|52|49.8|52.02|49.82|51.99|49.79|0
1637266250000|2021-11-18 20:10:50|52.02|49.82|51.95|49.75|52.02|49.82|51.95|49.75|0
1637266260000|2021-11-18 20:11:00|51.92|49.72|51.92|49.72|51.92|49.72|51.92|49.72|0
1637266270000|2021-11-18 20:11:10|51.95|49.75|51.95|49.75|51.95|49.75|51.92|49.72|0
1637266280000|2021-11-18 20:11:20|51.92|49.72|51.92|49.72|51.92|49.72|51.92|49.72|0
1637266290000|2021-11-18 20:11:30|51.95|49.75|51.92|49.72|51.95|49.75|51.92|49.72|0
1637266300000|2021-11-18 20:11:40|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1637266310000|2021-11-18 20:11:50|51.92|49.72|51.92|49.72|51.92|49.72|51.92|49.72|0
1637266320000|2021-11-18 20:12:00|51.9|49.7|51.92|49.72|51.92|49.72|51.89|49.69|0
1637266330000|2021-11-18 20:12:10|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1637266340000|2021-11-18 20:12:20|51.98|49.78|52.02|49.82|52.02|49.82|51.95|49.75|0
1637266350000|2021-11-18 20:12:30|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1637266360000|2021-11-18 20:12:40|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1637266370000|2021-11-18 20:12:50|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1637266380000|2021-11-18 20:13:00|52.02|49.82|52.08|49.88|52.08|49.88|52.02|49.82|0
1637266390000|2021-11-18 20:13:10|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1637266400000|2021-11-18 20:13:20|52.15|49.95|52.21|50.01|52.21|50.01|52.15|49.95|0
1637266410000|2021-11-18 20:13:30|52.18|49.98|52.15|49.95|52.18|49.98|52.15|49.95|0
1637266420000|2021-11-18 20:13:40|52.18|49.98|52.21|50.01|52.25|50.05|52.18|49.98|0
1637266430000|2021-11-18 20:13:50|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637266460000|2021-11-18 20:14:20|52.15|49.95|52.15|49.95|52.15|49.95|52.11|49.91|0
1637266470000|2021-11-18 20:14:30|52.18|49.98|52.15|49.95|52.18|49.98|52.15|49.95|0
1637266480000|2021-11-18 20:14:40|52.11|49.91|52.1|49.9|52.15|49.95|52.1|49.9|0
1637266490000|2021-11-18 20:14:50|52.11|49.91|52.15|49.95|52.15|49.95|52.11|49.91|0
1637266500000|2021-11-18 20:15:00|52.11|49.91|52.11|49.91|52.15|49.95|52.11|49.91|0
1637266510000|2021-11-18 20:15:10|52.15|49.95|52.11|49.91|52.15|49.95|52.11|49.91|0
1637266520000|2021-11-18 20:15:20|52.15|49.95|52.15|49.95|52.21|50.01|52.15|49.95|0
1637266530000|2021-11-18 20:15:30|52.18|49.98|52.11|49.91|52.18|49.98|52.11|49.91|0
1637266540000|2021-11-18 20:15:40|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1637266550000|2021-11-18 20:15:50|52.18|49.98|52.21|50.01|52.25|50.05|52.18|49.98|0
1637266560000|2021-11-18 20:16:00|52.18|49.98|52.21|50.01|52.21|50.01|52.18|49.98|0
1637266570000|2021-11-18 20:16:10|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637266580000|2021-11-18 20:16:20|52.16|49.96|52.18|49.98|52.18|49.98|52.16|49.96|0
1637266590000|2021-11-18 20:16:30|52.21|50.01|52.21|50.01|52.21|50.01|52.15|49.95|0
1637266600000|2021-11-18 20:16:40|52.25|50.05|52.31|50.11|52.31|50.11|52.25|50.05|0
1637266610000|2021-11-18 20:16:50|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637266620000|2021-11-18 20:17:00|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637266630000|2021-11-18 20:17:10|52.23|50.03|52.25|50.05|52.28|50.08|52.23|50.03|0
1637266640000|2021-11-18 20:17:20|52.28|50.08|52.31|50.11|52.31|50.11|52.25|50.05|0
1637266650000|2021-11-18 20:17:30|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637266660000|2021-11-18 20:17:40|52.31|50.11|52.31|50.11|52.31|50.11|52.28|50.08|0
1637266670000|2021-11-18 20:17:50|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1637266680000|2021-11-18 20:18:00|52.38|50.18|52.31|50.11|52.38|50.18|52.31|50.11|0
1637266690000|2021-11-18 20:18:10|52.28|50.08|52.31|50.11|52.31|50.11|52.28|50.08|0
1637266700000|2021-11-18 20:18:20|52.28|50.08|52.24|50.04|52.28|50.08|52.24|50.04|0
1637266720000|2021-11-18 20:18:40|52.28|50.08|52.28|50.08|52.31|50.11|52.28|50.08|0
1637266730000|2021-11-18 20:18:50|52.29|50.09|52.28|50.08|52.31|50.11|52.28|50.08|0
1637266740000|2021-11-18 20:19:00|52.24|50.04|52.18|49.98|52.24|50.04|52.18|49.98|0
1637266750000|2021-11-18 20:19:10|52.21|50.01|52.28|50.08|52.28|50.08|52.21|50.01|0
1637266760000|2021-11-18 20:19:20|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637266770000|2021-11-18 20:19:30|52.28|50.08|52.31|50.11|52.31|50.11|52.28|50.08|0
1637266780000|2021-11-18 20:19:40|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1637266790000|2021-11-18 20:19:50|52.31|50.11|52.28|50.08|52.34|50.14|52.28|50.08|0
1637266800000|2021-11-18 20:20:00|52.26|50.06|52.24|50.04|52.28|50.08|52.24|50.04|0
1637266810000|2021-11-18 20:20:10|52.28|50.08|52.28|50.08|52.31|50.11|52.28|50.08|0
1637266820000|2021-11-18 20:20:20|52.24|50.04|52.23|50.03|52.24|50.04|52.23|50.03|0
1637266830000|2021-11-18 20:20:30|52.21|50.01|52.21|50.01|52.24|50.04|52.21|50.01|0
1637266840000|2021-11-18 20:20:40|52.23|50.03|52.28|50.08|52.28|50.08|52.23|50.03|0
1637266850000|2021-11-18 20:20:50|52.31|50.11|52.34|50.14|52.34|50.14|52.31|50.11|0
1637266860000|2021-11-18 20:21:00|52.31|50.11|52.28|50.08|52.31|50.11|52.28|50.08|0
1637266870000|2021-11-18 20:21:10|52.31|50.11|52.31|50.11|52.34|50.14|52.31|50.11|0
1637266880000|2021-11-18 20:21:20|52.34|50.14|52.34|50.14|52.34|50.14|52.31|50.11|0
1637266890000|2021-11-18 20:21:30|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637266900000|2021-11-18 20:21:40|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1637266910000|2021-11-18 20:21:50|52.31|50.11|52.31|50.11|52.31|50.11|52.29|50.09|0
1637266920000|2021-11-18 20:22:00|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1637266930000|2021-11-18 20:22:10|52.31|50.11|52.29|50.09|52.34|50.14|52.29|50.09|0
1637266940000|2021-11-18 20:22:20|52.24|50.04|52.28|50.08|52.28|50.08|52.24|50.04|0
1637266950000|2021-11-18 20:22:30|52.24|50.04|52.24|50.04|52.28|50.08|52.24|50.04|0
1637266960000|2021-11-18 20:22:40|52.21|50.01|52.24|50.04|52.24|50.04|52.21|50.01|0
1637266970000|2021-11-18 20:22:50|52.23|50.03|52.18|49.98|52.23|50.03|52.18|49.98|0
1637266980000|2021-11-18 20:23:00|52.21|50.01|52.14|49.94|52.21|50.01|52.14|49.94|0
1637266990000|2021-11-18 20:23:10|52.18|49.98|52.21|50.01|52.21|50.01|52.18|49.98|0
1637267000000|2021-11-18 20:23:20|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637267010000|2021-11-18 20:23:30|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1637267020000|2021-11-18 20:23:40|52.11|49.91|52.08|49.88|52.14|49.94|52.08|49.88|0
1637267030000|2021-11-18 20:23:50|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637267040000|2021-11-18 20:24:00|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1637267050000|2021-11-18 20:24:10|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1637267060000|2021-11-18 20:24:20|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1637267070000|2021-11-18 20:24:30|52.18|49.98|52.18|49.98|52.18|49.98|52.14|49.94|0
1637267080000|2021-11-18 20:24:40|52.14|49.94|52.14|49.94|52.18|49.98|52.14|49.94|0
1637267090000|2021-11-18 20:24:50|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1637267100000|2021-11-18 20:25:00|52.14|49.94|52.04|49.84|52.14|49.94|52.04|49.84|0
1637267110000|2021-11-18 20:25:10|52.08|49.88|52.08|49.88|52.08|49.88|52.04|49.84|0
1637267120000|2021-11-18 20:25:20|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637267130000|2021-11-18 20:25:30|52.03|49.83|52.04|49.84|52.04|49.84|52.03|49.83|0
1637267140000|2021-11-18 20:25:40|52.01|49.81|52.04|49.84|52.04|49.84|52.01|49.81|0
1637267150000|2021-11-18 20:25:50|52.01|49.81|52.08|49.88|52.11|49.91|52.01|49.81|0
1637267160000|2021-11-18 20:26:00|52.04|49.84|52.11|49.91|52.11|49.91|52.04|49.84|0
1637267170000|2021-11-18 20:26:10|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1637267180000|2021-11-18 20:26:20|52.01|49.81|52.01|49.81|52.01|49.81|51.98|49.78|0
1637267190000|2021-11-18 20:26:30|52.03|49.83|52.04|49.84|52.04|49.84|52.03|49.83|0
1637267200000|2021-11-18 20:26:40|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637267210000|2021-11-18 20:26:50|51.98|49.78|51.98|49.78|52.01|49.81|51.98|49.78|0
1637267220000|2021-11-18 20:27:00|52.01|49.81|52.01|49.81|52.04|49.84|52.01|49.81|0
1637267230000|2021-11-18 20:27:10|51.98|49.78|52.01|49.81|52.01|49.81|51.98|49.78|0
1637267250000|2021-11-18 20:27:30|52.04|49.84|52.01|49.81|52.04|49.84|52.01|49.81|0
1637267260000|2021-11-18 20:27:40|52.04|49.84|52.08|49.88|52.08|49.88|52.04|49.84|0
1637267270000|2021-11-18 20:27:50|52.04|49.84|51.94|49.74|52.04|49.84|51.94|49.74|0
1637267280000|2021-11-18 20:28:00|51.98|49.78|51.98|49.78|52.04|49.84|51.98|49.78|0
1637267290000|2021-11-18 20:28:10|52.01|49.81|52.04|49.84|52.04|49.84|52.01|49.81|0
1637267310000|2021-11-18 20:28:30|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637267320000|2021-11-18 20:28:40|52.04|49.84|52.01|49.81|52.04|49.84|51.98|49.78|0
1637267330000|2021-11-18 20:28:50|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1637267340000|2021-11-18 20:29:00|52.01|49.81|52.04|49.84|52.04|49.84|52.01|49.81|0
1637267350000|2021-11-18 20:29:10|52.01|49.81|52.04|49.84|52.04|49.84|52.01|49.81|0
1637267360000|2021-11-18 20:29:20|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637267370000|2021-11-18 20:29:30|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1637267380000|2021-11-18 20:29:40|51.94|49.74|51.98|49.78|51.98|49.78|51.94|49.74|0
1637267390000|2021-11-18 20:29:50|51.94|49.74|51.94|49.74|51.98|49.78|51.94|49.74|0
1637267400000|2021-11-18 20:30:00|52.01|49.81|52.01|49.81|52.04|49.84|52.01|49.81|0
1637267410000|2021-11-18 20:30:10|51.94|49.74|51.91|49.71|51.94|49.74|51.91|49.71|0
1637267420000|2021-11-18 20:30:20|51.94|49.74|51.91|49.71|51.94|49.74|51.91|49.71|0
1637267430000|2021-11-18 20:30:30|51.94|49.74|51.98|49.78|51.98|49.78|51.94|49.74|0
1637267440000|2021-11-18 20:30:40|51.94|49.74|51.98|49.78|51.98|49.78|51.94|49.74|0
1637267450000|2021-11-18 20:30:50|51.94|49.74|51.98|49.78|51.98|49.78|51.94|49.74|0
1637267460000|2021-11-18 20:31:00|52.01|49.81|52.11|49.91|52.11|49.91|52.01|49.81|0
1637267470000|2021-11-18 20:31:10|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1637267480000|2021-11-18 20:31:20|52.11|49.91|52.17|49.97|52.17|49.97|52.11|49.91|0
1637267490000|2021-11-18 20:31:30|52.19|49.99|52.21|50.01|52.21|50.01|52.19|49.99|0
1637267500000|2021-11-18 20:31:40|52.17|49.97|52.14|49.94|52.19|49.99|52.14|49.94|0
1637267510000|2021-11-18 20:31:50|52.17|49.97|52.17|49.97|52.17|49.97|52.14|49.94|0
1637267520000|2021-11-18 20:32:00|52.21|50.01|52.21|50.01|52.24|50.04|52.21|50.01|0
1637267530000|2021-11-18 20:32:10|52.17|49.97|52.07|49.87|52.17|49.97|52.07|49.87|0
1637267540000|2021-11-18 20:32:20|52.11|49.91|52.11|49.91|52.11|49.91|52.07|49.87|0
1637267550000|2021-11-18 20:32:30|52.14|49.94|52.11|49.91|52.14|49.94|52.11|49.91|0
1637267560000|2021-11-18 20:32:40|52.14|49.94|52.17|49.97|52.17|49.97|52.14|49.94|0
1637267570000|2021-11-18 20:32:50|52.14|49.94|52.12|49.92|52.14|49.94|52.12|49.92|0
1637267580000|2021-11-18 20:33:00|52.14|49.94|52.11|49.91|52.14|49.94|52.11|49.91|0
1637267590000|2021-11-18 20:33:10|52.09|49.89|52.04|49.84|52.09|49.89|52.04|49.84|0
1637267600000|2021-11-18 20:33:20|52.07|49.87|52.04|49.84|52.07|49.87|52.04|49.84|0
1637267610000|2021-11-18 20:33:30|52.07|49.87|52.11|49.91|52.11|49.91|52.07|49.87|0
1637267620000|2021-11-18 20:33:40|52.14|49.94|52.17|49.97|52.17|49.97|52.14|49.94|0
1637267630000|2021-11-18 20:33:50|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1637267640000|2021-11-18 20:34:00|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1637267650000|2021-11-18 20:34:10|52.2|50|52.2|50|52.2|50|52.2|50|0
1637267660000|2021-11-18 20:34:20|52.17|49.97|52.2|50|52.2|50|52.17|49.97|0
1637267670000|2021-11-18 20:34:30|52.17|49.97|52.14|49.94|52.17|49.97|52.14|49.94|0
1637267680000|2021-11-18 20:34:40|52.11|49.91|52.04|49.84|52.11|49.91|52.04|49.84|0
1637267690000|2021-11-18 20:34:50|52.07|49.87|52.07|49.87|52.09|49.89|52.07|49.87|0
1637267700000|2021-11-18 20:35:00|52.04|49.84|52.04|49.84|52.07|49.87|52.04|49.84|0
1637267710000|2021-11-18 20:35:10|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1637267720000|2021-11-18 20:35:20|51.97|49.77|51.94|49.74|51.97|49.77|51.94|49.74|0
1637267730000|2021-11-18 20:35:30|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637267740000|2021-11-18 20:35:40|51.97|49.77|51.94|49.74|52.01|49.81|51.94|49.74|0
1637267750000|2021-11-18 20:35:50|51.91|49.71|51.94|49.74|51.94|49.74|51.91|49.71|0
1637267760000|2021-11-18 20:36:00|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637267770000|2021-11-18 20:36:10|52.01|49.81|51.97|49.77|52.01|49.81|51.97|49.77|0
1637267780000|2021-11-18 20:36:20|52.01|49.81|52.04|49.84|52.04|49.84|52.01|49.81|0
1637267790000|2021-11-18 20:36:30|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637267800000|2021-11-18 20:36:40|52.04|49.84|52.07|49.87|52.07|49.87|52.04|49.84|0
1637267810000|2021-11-18 20:36:50|52.04|49.84|52.01|49.81|52.04|49.84|52.01|49.81|0
1637267820000|2021-11-18 20:37:00|51.97|49.77|51.94|49.74|51.97|49.77|51.94|49.74|0
1637267830000|2021-11-18 20:37:10|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637267840000|2021-11-18 20:37:20|51.87|49.67|51.87|49.67|51.91|49.71|51.87|49.67|0
1637267850000|2021-11-18 20:37:30|51.91|49.71|51.91|49.71|51.94|49.74|51.91|49.71|0
1637267860000|2021-11-18 20:37:40|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1637267870000|2021-11-18 20:37:50|51.97|49.77|52.06|49.86|52.06|49.86|51.97|49.77|0
1637267880000|2021-11-18 20:38:00|52.04|49.84|52.07|49.87|52.07|49.87|52.04|49.84|0
1637267890000|2021-11-18 20:38:10|52.09|49.89|52.1|49.9|52.1|49.9|52.07|49.87|0
1637267900000|2021-11-18 20:38:20|52.12|49.92|52.07|49.87|52.12|49.92|52.07|49.87|0
1637267910000|2021-11-18 20:38:30|52.1|49.9|52.14|49.94|52.17|49.97|52.1|49.9|0
1637267920000|2021-11-18 20:38:40|52.17|49.97|52.14|49.94|52.17|49.97|52.14|49.94|0
1637267930000|2021-11-18 20:38:50|52.19|49.99|52.17|49.97|52.19|49.99|52.17|49.97|0
1637267940000|2021-11-18 20:39:00|52.2|50|52.1|49.9|52.2|50|52.1|49.9|0
1637267950000|2021-11-18 20:39:10|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1637267960000|2021-11-18 20:39:20|52.14|49.94|52.34|50.14|52.36|50.16|52.14|49.94|0
1637267970000|2021-11-18 20:39:30|52.36|50.16|52.65|50.45|52.65|50.45|52.36|50.16|0
1637267980000|2021-11-18 20:39:40|52.68|50.48|52.65|50.45|52.68|50.48|52.65|50.45|0
1637267990000|2021-11-18 20:39:50|52.61|50.41|52.68|50.48|52.68|50.48|52.61|50.41|0
1637268000000|2021-11-18 20:40:00|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1637268010000|2021-11-18 20:40:10|52.68|50.48|52.68|50.48|52.71|50.51|52.68|50.48|0
1637268020000|2021-11-18 20:40:20|52.65|50.45|52.61|50.41|52.65|50.45|52.58|50.38|0
1637268030000|2021-11-18 20:40:30|52.65|50.45|52.61|50.41|52.65|50.45|52.61|50.41|0
1637268040000|2021-11-18 20:40:40|52.65|50.45|52.6|50.4|52.65|50.45|52.6|50.4|0
1637268050000|2021-11-18 20:40:50|52.58|50.38|52.65|50.45|52.65|50.45|52.58|50.38|0
1637268060000|2021-11-18 20:41:00|52.68|50.48|52.74|50.54|52.74|50.54|52.68|50.48|0
1637268070000|2021-11-18 20:41:10|52.71|50.51|52.61|50.41|52.71|50.51|52.61|50.41|0
1637268080000|2021-11-18 20:41:20|52.65|50.45|52.68|50.48|52.68|50.48|52.65|50.45|0
1637268090000|2021-11-18 20:41:30|52.65|50.45|52.68|50.48|52.68|50.48|52.65|50.45|0
1637268100000|2021-11-18 20:41:40|52.65|50.45|52.68|50.48|52.68|50.48|52.65|50.45|0
1637268110000|2021-11-18 20:41:50|52.71|50.51|52.65|50.45|52.71|50.51|52.65|50.45|0
1637268120000|2021-11-18 20:42:00|52.61|50.41|52.58|50.38|52.61|50.41|52.58|50.38|0
1637268130000|2021-11-18 20:42:10|52.55|50.35|52.51|50.31|52.55|50.35|52.51|50.31|0
1637268140000|2021-11-18 20:42:20|52.48|50.28|52.48|50.28|52.51|50.31|52.48|50.28|0
1637268150000|2021-11-18 20:42:30|52.45|50.25|52.41|50.21|52.48|50.28|52.41|50.21|0
1637268160000|2021-11-18 20:42:40|52.45|50.25|52.41|50.21|52.45|50.25|52.41|50.21|0
1637268170000|2021-11-18 20:42:50|52.45|50.25|52.41|50.21|52.45|50.25|52.41|50.21|0
1637268180000|2021-11-18 20:43:00|52.45|50.25|52.38|50.18|52.45|50.25|52.38|50.18|0
1637268190000|2021-11-18 20:43:10|52.41|50.21|52.38|50.18|52.41|50.21|52.38|50.18|0
1637268200000|2021-11-18 20:43:20|52.36|50.16|52.45|50.25|52.45|50.25|52.36|50.16|0
1637268210000|2021-11-18 20:43:30|52.41|50.21|52.41|50.21|52.45|50.25|52.41|50.21|0
1637268220000|2021-11-18 20:43:40|52.45|50.25|52.51|50.31|52.51|50.31|52.45|50.25|0
1637268230000|2021-11-18 20:43:50|52.55|50.35|52.55|50.35|52.58|50.38|52.55|50.35|0
1637268240000|2021-11-18 20:44:00|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637268250000|2021-11-18 20:44:10|52.63|50.43|52.58|50.38|52.63|50.43|52.58|50.38|0
1637268260000|2021-11-18 20:44:20|52.61|50.41|52.61|50.41|52.64|50.44|52.61|50.41|0
1637268270000|2021-11-18 20:44:30|52.64|50.44|52.66|50.46|52.68|50.48|52.64|50.44|0
1637268280000|2021-11-18 20:44:40|52.64|50.44|52.61|50.41|52.64|50.44|52.61|50.41|0
1637268290000|2021-11-18 20:44:50|52.59|50.39|52.61|50.41|52.61|50.41|52.58|50.38|0
1637268300000|2021-11-18 20:45:00|52.64|50.44|52.54|50.34|52.64|50.44|52.54|50.34|0
1637268310000|2021-11-18 20:45:10|52.61|50.41|52.58|50.38|52.61|50.41|52.54|50.34|0
1637268320000|2021-11-18 20:45:20|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637268330000|2021-11-18 20:45:30|52.54|50.34|52.56|50.36|52.56|50.36|52.54|50.34|0
1637268340000|2021-11-18 20:45:40|52.54|50.34|52.48|50.28|52.54|50.34|52.48|50.28|0
1637268350000|2021-11-18 20:45:50|52.46|50.26|52.48|50.28|52.48|50.28|52.46|50.26|0
1637268360000|2021-11-18 20:46:00|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637268370000|2021-11-18 20:46:10|52.48|50.28|52.51|50.31|52.51|50.31|52.48|50.28|0
1637268380000|2021-11-18 20:46:20|52.54|50.34|52.48|50.28|52.54|50.34|52.48|50.28|0
1637268390000|2021-11-18 20:46:30|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637268400000|2021-11-18 20:46:40|52.48|50.28|52.44|50.24|52.48|50.28|52.44|50.24|0
1637268410000|2021-11-18 20:46:50|52.43|50.23|52.41|50.21|52.43|50.23|52.41|50.21|0
1637268420000|2021-11-18 20:47:00|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637268430000|2021-11-18 20:47:10|52.48|50.28|52.44|50.24|52.48|50.28|52.44|50.24|0
1637268440000|2021-11-18 20:47:20|52.38|50.18|52.67|50.47|52.67|50.47|52.38|50.18|0
1637268450000|2021-11-18 20:47:30|52.7|50.5|52.67|50.47|52.7|50.5|52.67|50.47|0
1637268460000|2021-11-18 20:47:40|52.63|50.43|52.7|50.5|52.7|50.5|52.63|50.43|0
1637268470000|2021-11-18 20:47:50|52.67|50.47|52.63|50.43|52.7|50.5|52.6|50.4|0
1637268480000|2021-11-18 20:48:00|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1637268490000|2021-11-18 20:48:10|52.55|50.35|52.53|50.33|52.55|50.35|52.53|50.33|0
1637268500000|2021-11-18 20:48:20|52.5|50.3|52.53|50.33|52.53|50.33|52.5|50.3|0
1637268510000|2021-11-18 20:48:30|52.5|50.3|52.43|50.23|52.5|50.3|52.43|50.23|0
1637268520000|2021-11-18 20:48:40|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1637268530000|2021-11-18 20:48:50|52.52|50.32|52.5|50.3|52.52|50.32|52.5|50.3|0
1637268540000|2021-11-18 20:49:00|52.53|50.33|52.57|50.37|52.57|50.37|52.53|50.33|0
1637268550000|2021-11-18 20:49:10|52.63|50.43|52.63|50.43|52.63|50.43|52.6|50.4|0
1637268560000|2021-11-18 20:49:20|52.6|50.4|52.6|50.4|52.63|50.43|52.6|50.4|0
1637268570000|2021-11-18 20:49:30|52.63|50.43|52.76|50.56|52.8|50.6|52.63|50.43|0
1637268580000|2021-11-18 20:49:40|52.73|50.53|52.73|50.53|52.76|50.56|52.73|50.53|0
1637268590000|2021-11-18 20:49:50|52.7|50.5|52.76|50.56|52.76|50.56|52.7|50.5|0
1637268600000|2021-11-18 20:50:00|52.83|50.63|52.68|50.48|52.83|50.63|52.68|50.48|0
1637268610000|2021-11-18 20:50:10|52.7|50.5|52.6|50.4|52.7|50.5|52.6|50.4|0
1637268620000|2021-11-18 20:50:20|52.7|50.5|52.83|50.63|52.83|50.63|52.7|50.5|0
1637268630000|2021-11-18 20:50:30|52.8|50.6|52.73|50.53|52.8|50.6|52.73|50.53|0
1637268640000|2021-11-18 20:50:40|52.7|50.5|52.66|50.46|52.7|50.5|52.66|50.46|0
1637268650000|2021-11-18 20:50:50|52.63|50.43|52.57|50.37|52.63|50.43|52.57|50.37|0
1637268660000|2021-11-18 20:51:00|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1637268670000|2021-11-18 20:51:10|52.6|50.4|52.57|50.37|52.63|50.43|52.57|50.37|0
1637268680000|2021-11-18 20:51:20|52.6|50.4|52.6|50.4|52.6|50.4|52.57|50.37|0
1637268690000|2021-11-18 20:51:30|52.57|50.37|52.57|50.37|52.58|50.38|52.53|50.33|0
1637268700000|2021-11-18 20:51:40|52.58|50.38|52.6|50.4|52.6|50.4|52.57|50.37|0
1637268710000|2021-11-18 20:51:50|52.63|50.43|52.57|50.37|52.63|50.43|52.57|50.37|0
1637268720000|2021-11-18 20:52:00|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1637268730000|2021-11-18 20:52:10|52.58|50.38|52.6|50.4|52.6|50.4|52.56|50.36|0
1637268740000|2021-11-18 20:52:20|52.58|50.38|52.63|50.43|52.63|50.43|52.58|50.38|0
1637268760000|2021-11-18 20:52:40|52.6|50.4|52.6|50.4|52.6|50.4|52.56|50.36|0
1637268770000|2021-11-18 20:52:50|52.56|50.36|52.6|50.4|52.63|50.43|52.53|50.33|0
1637268780000|2021-11-18 20:53:00|52.56|50.36|52.63|50.43|52.63|50.43|52.56|50.36|0
1637268790000|2021-11-18 20:53:10|52.6|50.4|52.63|50.43|52.63|50.43|52.6|50.4|0
1637268800000|2021-11-18 20:53:20|52.6|50.4|52.63|50.43|52.63|50.43|52.6|50.4|0
1637268810000|2021-11-18 20:53:30|52.7|50.5|52.7|50.5|52.76|50.56|52.7|50.5|0
1637268820000|2021-11-18 20:53:40|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1637268830000|2021-11-18 20:53:50|52.66|50.46|52.66|50.46|52.7|50.5|52.66|50.46|0
1637268840000|2021-11-18 20:54:00|52.7|50.5|52.68|50.48|52.7|50.5|52.66|50.46|0
1637268850000|2021-11-18 20:54:10|52.7|50.5|52.73|50.53|52.73|50.53|52.7|50.5|0
1637268860000|2021-11-18 20:54:20|52.8|50.6|52.76|50.56|52.8|50.6|52.76|50.56|0
1637268870000|2021-11-18 20:54:30|52.78|50.58|52.73|50.53|52.78|50.58|52.73|50.53|0
1637268880000|2021-11-18 20:54:40|52.76|50.56|52.76|50.56|52.76|50.56|52.73|50.53|0
1637268890000|2021-11-18 20:54:50|52.79|50.59|52.79|50.59|52.83|50.63|52.79|50.59|0
1637268900000|2021-11-18 20:55:00|52.76|50.56|52.79|50.59|52.83|50.63|52.76|50.56|0
1637268910000|2021-11-18 20:55:10|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1637268920000|2021-11-18 20:55:20|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1637268930000|2021-11-18 20:55:30|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1637268940000|2021-11-18 20:55:40|52.66|50.46|52.66|50.46|52.7|50.5|52.66|50.46|0
1637268950000|2021-11-18 20:55:50|52.6|50.4|52.63|50.43|52.63|50.43|52.6|50.4|0
1637268960000|2021-11-18 20:56:00|52.7|50.5|52.76|50.56|52.76|50.56|52.7|50.5|0
1637268970000|2021-11-18 20:56:10|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1637268980000|2021-11-18 20:56:20|52.7|50.5|52.76|50.56|52.76|50.56|52.7|50.5|0
1637268990000|2021-11-18 20:56:30|52.73|50.53|52.79|50.59|52.79|50.59|52.73|50.53|0
1637269020000|2021-11-18 20:57:00|52.83|50.63|52.86|50.66|52.86|50.66|52.79|50.59|0
1637269030000|2021-11-18 20:57:10|52.89|50.69|52.96|50.76|52.96|50.76|52.89|50.69|0
1637269040000|2021-11-18 20:57:20|52.93|50.73|52.93|50.73|52.96|50.76|52.93|50.73|0
1637269050000|2021-11-18 20:57:30|52.96|50.76|52.93|50.73|52.96|50.76|52.93|50.73|0
1637269060000|2021-11-18 20:57:40|52.96|50.76|52.99|50.79|52.99|50.79|52.96|50.76|0
1637269070000|2021-11-18 20:57:50|52.96|50.76|52.99|50.79|52.99|50.79|52.96|50.76|0
1637269080000|2021-11-18 20:58:00|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637269100000|2021-11-18 20:58:20|53.06|50.86|53.06|50.86|53.09|50.89|53.06|50.86|0
1637269110000|2021-11-18 20:58:30|53.09|50.89|53.13|50.93|53.13|50.93|53.09|50.89|0
1637269120000|2021-11-18 20:58:40|53.16|50.96|53.06|50.86|53.16|50.96|53.06|50.86|0
1637269130000|2021-11-18 20:58:50|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637269140000|2021-11-18 20:59:00|52.99|50.79|53.06|50.86|53.06|50.86|52.99|50.79|0
1637269150000|2021-11-18 20:59:10|53.09|50.89|52.99|50.79|53.09|50.89|52.99|50.79|0
1637269160000|2021-11-18 20:59:20|52.96|50.76|53.03|50.83|53.03|50.83|52.96|50.76|0
1637269170000|2021-11-18 20:59:30|53.06|50.86|52.99|50.79|53.06|50.86|52.99|50.79|0
1637269180000|2021-11-18 20:59:40|52.93|50.73|52.86|50.66|52.93|50.73|52.86|50.66|0
1637269190000|2021-11-18 20:59:50|52.83|50.63|52.79|50.59|52.89|50.69|52.79|50.59|0
1637269210000|2021-11-18 21:00:10|52.73|50.53|52.59|50.39|52.76|50.56|52.59|50.39|0
1637269220000|2021-11-18 21:00:20|52.63|50.43|52.59|50.39|52.63|50.43|52.59|50.39|0
1637269230000|2021-11-18 21:00:30|52.56|50.36|52.53|50.33|52.56|50.36|52.53|50.33|0
1637269240000|2021-11-18 21:00:40|52.56|50.36|52.53|50.33|52.56|50.36|52.53|50.33|0
1637269250000|2021-11-18 21:00:50|52.5|50.3|52.43|50.23|52.5|50.3|52.43|50.23|0
1637269260000|2021-11-18 21:01:00|52.46|50.26|52.49|50.29|52.53|50.33|52.46|50.26|0
1637269270000|2021-11-18 21:01:10|52.46|50.26|52.46|50.26|52.46|50.26|52.43|50.23|0
1637269290000|2021-11-18 21:01:30|52.45|50.25|52.43|50.23|52.45|50.25|52.43|50.23|0
1637269300000|2021-11-18 21:01:40|52.46|50.26|52.43|50.23|52.46|50.26|52.43|50.23|0
1637269330000|2021-11-18 21:02:10|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1637269340000|2021-11-18 21:02:20|52.53|50.33|52.54|50.34|52.54|50.34|52.53|50.33|0
1637269350000|2021-11-18 21:02:30|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1637269360000|2021-11-18 21:02:40|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1637269370000|2021-11-18 21:02:50|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1637269380000|2021-11-18 21:03:00|52.88|50.68|52.91|50.71|52.91|50.71|52.88|50.68|0
1637269390000|2021-11-18 21:03:10|52.95|50.75|52.95|50.75|52.95|50.75|52.91|50.71|0
1637269400000|2021-11-18 21:03:20|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637269420000|2021-11-18 21:03:40|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1637269440000|2021-11-18 21:04:00|53|50.8|53.01|50.81|53.01|50.81|52.98|50.78|0
1637269450000|2021-11-18 21:04:10|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637269460000|2021-11-18 21:04:20|53.01|50.81|52.98|50.78|53.01|50.81|52.98|50.78|0
1637269470000|2021-11-18 21:04:30|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637269500000|2021-11-18 21:05:00|53.08|50.88|52.91|50.71|53.08|50.88|52.91|50.71|0
1637269520000|2021-11-18 21:05:20|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1637269560000|2021-11-18 21:06:00|52.88|50.68|53.49|51.29|53.49|51.29|52.88|50.68|0
1637269570000|2021-11-18 21:06:10|53.42|51.22|53.39|51.19|53.42|51.22|53.39|51.19|0
1637269580000|2021-11-18 21:06:20|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1637269590000|2021-11-18 21:06:30|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1637269600000|2021-11-18 21:06:40|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1637269610000|2021-11-18 21:06:50|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1637269630000|2021-11-18 21:07:10|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1637269640000|2021-11-18 21:07:20|53.42|51.22|53.52|51.32|53.52|51.32|53.42|51.22|0
1637269650000|2021-11-18 21:07:30|53.49|51.29|53.52|51.32|53.52|51.32|53.49|51.29|0
1637269660000|2021-11-18 21:07:40|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1637269670000|2021-11-18 21:07:50|53.51|51.31|53.49|51.29|53.51|51.31|53.49|51.29|0
1637269700000|2021-11-18 21:08:20|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1637269710000|2021-11-18 21:08:30|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1637269720000|2021-11-18 21:08:40|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1637269750000|2021-11-18 21:09:10|53.49|51.29|53.52|51.32|53.52|51.32|53.49|51.29|0
1637269780000|2021-11-18 21:09:40|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1637269790000|2021-11-18 21:09:50|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1637269800000|2021-11-18 21:10:00|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1637269820000|2021-11-18 21:10:20|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1637269830000|2021-11-18 21:10:30|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1637269860000|2021-11-18 21:11:00|53.59|51.39|53.62|51.42|53.62|51.42|53.59|51.39|0
1637269870000|2021-11-18 21:11:10|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1637269900000|2021-11-18 21:11:40|53.59|51.39|53.62|51.42|53.62|51.42|53.59|51.39|0
1637269910000|2021-11-18 21:11:50|53.64|51.44|53.65|51.45|53.65|51.45|53.62|51.42|0
1637269930000|2021-11-18 21:12:10|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1637269940000|2021-11-18 21:12:20|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1637269950000|2021-11-18 21:12:30|53.69|51.49|53.72|51.52|53.72|51.52|53.69|51.49|0
1637269980000|2021-11-18 21:13:00|53.75|51.55|53.72|51.52|53.75|51.55|53.72|51.52|0
1637269990000|2021-11-18 21:13:10|53.75|51.55|53.75|51.55|53.75|51.55|53.75|51.55|0
1637270000000|2021-11-18 21:13:20|53.77|51.57|53.79|51.59|53.82|51.62|53.77|51.57|0
1637270010000|2021-11-18 21:13:30|53.85|51.65|53.82|51.62|53.85|51.65|53.82|51.62|0
1637270020000|2021-11-18 21:13:40|53.85|51.65|53.89|51.69|53.89|51.69|53.82|51.62|0
1637270030000|2021-11-18 21:13:50|53.85|51.65|53.85|51.65|53.89|51.69|53.85|51.65|0
1637270040000|2021-11-18 21:14:00|53.89|51.69|53.95|51.75|53.95|51.75|53.89|51.69|0
1637270050000|2021-11-18 21:14:10|53.92|51.72|53.89|51.69|53.92|51.72|53.89|51.69|0
1637270060000|2021-11-18 21:14:20|53.9|51.7|53.95|51.75|53.99|51.79|53.9|51.7|0
1637270070000|2021-11-18 21:14:30|53.99|51.79|54.05|51.85|54.05|51.85|53.99|51.79|0
1637270080000|2021-11-18 21:14:40|54.09|51.89|54.02|51.82|54.09|51.89|54.02|51.82|0
1637270090000|2021-11-18 21:14:50|54.05|51.85|54.09|51.89|54.09|51.89|54.05|51.85|0
1637270130000|2021-11-18 21:15:30|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1637270140000|2021-11-18 21:15:40|54.05|51.45|53.99|51.39|54.05|51.45|53.99|51.39|0
1637270150000|2021-11-18 21:15:50|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1637270200000|2021-11-18 21:16:40|53.92|51.32|53.95|51.35|53.95|51.35|53.92|51.32|0
1637270270000|2021-11-18 21:17:50|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1637270280000|2021-11-18 21:18:00|53.88|51.28|53.92|51.32|53.92|51.32|53.88|51.28|0
1637270290000|2021-11-18 21:18:10|53.88|51.28|53.9|51.3|53.9|51.3|53.88|51.28|0
1637270300000|2021-11-18 21:18:20|53.92|51.32|53.92|51.32|53.92|51.32|53.88|51.28|0
1637270330000|2021-11-18 21:18:50|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1637270400000|2021-11-18 21:20:00|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1637270450000|2021-11-18 21:20:50|53.9|51.3|53.92|51.32|53.92|51.32|53.9|51.3|0
1637270560000|2021-11-18 21:22:40|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1637270630000|2021-11-18 21:23:50|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1637270720000|2021-11-18 21:25:20|53.81|51.21|53.78|51.18|53.81|51.21|53.78|51.18|0
1637270830000|2021-11-18 21:27:10|53.75|51.15|53.75|51.15|53.75|51.15|53.75|51.15|0
1637270870000|2021-11-18 21:27:50|53.73|51.13|53.75|51.15|53.75|51.15|53.73|51.13|0
1637270890000|2021-11-18 21:28:10|53.73|51.13|53.75|51.15|53.75|51.15|53.73|51.13|0
1637271000000|2021-11-18 21:30:00|53.71|51.11|53.71|51.11|53.71|51.11|53.71|51.11|0
1637271160000|2021-11-18 21:32:40|53.74|51.14|53.74|51.14|53.74|51.14|53.74|51.14|0
1637271230000|2021-11-18 21:33:50|53.71|51.11|53.71|51.11|53.71|51.11|53.71|51.11|0
1637271260000|2021-11-18 21:34:20|53.68|51.08|53.68|51.08|53.68|51.08|53.68|51.08|0
1637271360000|2021-11-18 21:36:00|53.69|51.09|53.71|51.11|53.71|51.11|53.69|51.09|0
1637271410000|2021-11-18 21:36:50|53.68|51.08|53.68|51.08|53.68|51.08|53.68|51.08|0
1637271430000|2021-11-18 21:37:10|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1637271480000|2021-11-18 21:38:00|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1637271580000|2021-11-18 21:39:40|53.57|50.97|53.57|50.97|53.57|50.97|53.57|50.97|0
1637271660000|2021-11-18 21:41:00|53.59|50.99|53.61|51.01|53.61|51.01|53.59|50.99|0
1637271790000|2021-11-18 21:43:10|53.57|50.97|53.57|50.97|53.57|50.97|53.57|50.97|0
1637271800000|2021-11-18 21:43:20|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1637271900000|2021-11-18 21:45:00|53.57|50.97|53.57|50.97|53.59|50.99|53.57|50.97|0
1637271950000|2021-11-18 21:45:50|53.54|50.94|53.54|50.94|53.54|50.94|53.54|50.94|0
1637272010000|2021-11-18 21:46:50|53.51|50.91|53.51|50.91|53.51|50.91|53.51|50.91|0
1637272020000|2021-11-18 21:47:00|53.5|50.9|53.5|50.9|53.5|50.9|53.5|50.9|0
1637272030000|2021-11-18 21:47:10|53.47|50.87|53.47|50.87|53.47|50.87|53.47|50.87|0
1637272150000|2021-11-18 21:49:10|53.49|50.89|53.5|50.9|53.5|50.9|53.49|50.89|0
1637272180000|2021-11-18 21:49:40|53.47|50.87|53.47|50.87|53.47|50.87|53.47|50.87|0
1637272200000|2021-11-18 21:50:00|53.5|50.9|53.5|50.9|53.5|50.9|53.5|50.9|0
1637272220000|2021-11-18 21:50:20|53.49|50.89|53.47|50.87|53.49|50.89|53.47|50.87|0
1637272240000|2021-11-18 21:50:40|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1637272290000|2021-11-18 21:51:30|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1637272310000|2021-11-18 21:51:50|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637272340000|2021-11-18 21:52:20|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637272370000|2021-11-18 21:52:50|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637272390000|2021-11-18 21:53:10|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637272410000|2021-11-18 21:53:30|53.24|50.64|53.27|50.67|53.27|50.67|53.24|50.64|0
1637272430000|2021-11-18 21:53:50|53.25|50.65|53.24|50.64|53.25|50.65|53.24|50.64|0
1637272470000|2021-11-18 21:54:30|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637272480000|2021-11-18 21:54:40|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637272510000|2021-11-18 21:55:10|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637272560000|2021-11-18 21:56:00|53.25|50.65|53.27|50.67|53.27|50.67|53.25|50.65|0
1637272580000|2021-11-18 21:56:20|53.25|50.65|53.27|50.67|53.27|50.67|53.24|50.64|0
1637272590000|2021-11-18 21:56:30|53.25|50.65|53.25|50.65|53.25|50.65|53.24|50.64|0
1637272600000|2021-11-18 21:56:40|53.24|50.64|53.27|50.67|53.27|50.67|53.24|50.64|0
1637272660000|2021-11-18 21:57:40|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637272680000|2021-11-18 21:58:00|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1637272690000|2021-11-18 21:58:10|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637272700000|2021-11-18 21:58:20|53.37|50.77|53.3|50.7|53.37|50.77|53.3|50.7|0
1637272710000|2021-11-18 21:58:30|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637272730000|2021-11-18 21:58:50|53.33|50.73|53.3|50.7|53.33|50.73|53.3|50.7|0
1637272740000|2021-11-18 21:59:00|53.28|50.68|53.37|50.77|53.37|50.77|53.28|50.68|0
1637272760000|2021-11-18 21:59:20|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637272770000|2021-11-18 21:59:30|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637272790000|2021-11-18 21:59:50|53.42|50.82|53.45|50.85|53.45|50.85|53.42|50.82|0
1637272800000|2021-11-18 22:00:00|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637273060000|2021-11-18 22:04:20|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637273070000|2021-11-18 22:04:30|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637273140000|2021-11-18 22:05:40|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637273150000|2021-11-18 22:05:50|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637273170000|2021-11-18 22:06:10|53.41|50.81|53.43|50.83|53.43|50.83|53.41|50.81|0
1637273200000|2021-11-18 22:06:40|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637273210000|2021-11-18 22:06:50|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637273280000|2021-11-18 22:08:00|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637273420000|2021-11-18 22:10:20|53.44|50.84|53.43|50.83|53.44|50.84|53.43|50.83|0
1637273430000|2021-11-18 22:10:30|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637273440000|2021-11-18 22:10:40|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637273470000|2021-11-18 22:11:10|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637273730000|2021-11-18 22:15:30|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637274000000|2021-11-18 22:20:00|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637274190000|2021-11-18 22:23:10|53.43|50.83|53.42|50.82|53.43|50.83|53.42|50.82|0
1637274750000|2021-11-18 22:32:30|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637275140000|2021-11-18 22:39:00|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637275150000|2021-11-18 22:39:10|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637275330000|2021-11-18 22:42:10|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637275560000|2021-11-18 22:46:00|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637275570000|2021-11-18 22:46:10|53.41|50.81|53.43|50.83|53.43|50.83|53.41|50.81|0
1637275610000|2021-11-18 22:46:50|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637275650000|2021-11-18 22:47:30|53.42|50.82|53.37|50.77|53.42|50.82|53.37|50.77|0
1637276050000|2021-11-18 22:54:10|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637276160000|2021-11-18 22:56:00|53.37|50.77|53.37|50.77|53.38|50.78|53.37|50.77|0
1637276180000|2021-11-18 22:56:20|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637276200000|2021-11-18 22:56:40|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637276370000|2021-11-18 22:59:30|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637276380000|2021-11-18 22:59:40|53.38|50.78|53.36|50.76|53.38|50.78|53.36|50.76|0
1637276390000|2021-11-18 22:59:50|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637276400000|2021-11-18 23:00:00|53.33|50.73|53.42|50.82|53.42|50.82|53.33|50.73|0
1637276410000|2021-11-18 23:00:10|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637276420000|2021-11-18 23:00:20|53.42|50.82|53.46|50.86|53.46|50.86|53.41|50.81|0
1637276430000|2021-11-18 23:00:30|53.47|50.87|53.44|50.84|53.47|50.87|53.44|50.84|0
1637276440000|2021-11-18 23:00:40|53.47|50.87|53.49|50.89|53.49|50.89|53.47|50.87|0
1637276450000|2021-11-18 23:00:50|53.47|50.87|53.47|50.87|53.47|50.87|53.47|50.87|0
1637276460000|2021-11-18 23:01:00|53.49|50.89|53.5|50.9|53.5|50.9|53.49|50.89|0
1637276470000|2021-11-18 23:01:10|53.54|50.94|53.56|50.96|53.56|50.96|53.54|50.94|0
1637276480000|2021-11-18 23:01:20|53.57|50.97|53.49|50.89|53.57|50.97|53.49|50.89|0
1637276490000|2021-11-18 23:01:30|53.54|50.94|53.54|50.94|53.54|50.94|53.54|50.94|0
1637276510000|2021-11-18 23:01:50|53.57|50.97|53.54|50.94|53.57|50.97|53.54|50.94|0
1637276530000|2021-11-18 23:02:10|53.5|50.9|53.5|50.9|53.5|50.9|53.5|50.9|0
1637276540000|2021-11-18 23:02:20|53.57|50.97|53.57|50.97|53.57|50.97|53.57|50.97|0
1637276550000|2021-11-18 23:02:30|53.6|51|53.57|50.97|53.6|51|53.57|50.97|0
1637276570000|2021-11-18 23:02:50|53.6|51|53.6|51|53.6|51|53.6|51|0
1637276580000|2021-11-18 23:03:00|53.62|51.02|53.6|51|53.62|51.02|53.6|51|0
1637276590000|2021-11-18 23:03:10|53.62|51.02|53.67|51.07|53.67|51.07|53.62|51.02|0
1637276600000|2021-11-18 23:03:20|53.65|51.05|53.64|51.04|53.65|51.05|53.64|51.04|0
1637276640000|2021-11-18 23:04:00|53.6|51|53.64|51.04|53.64|51.04|53.6|51|0
1637276650000|2021-11-18 23:04:10|53.62|51.02|53.62|51.02|53.62|51.02|53.62|51.02|0
1637276660000|2021-11-18 23:04:20|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1637276680000|2021-11-18 23:04:40|53.67|51.07|53.67|51.07|53.67|51.07|53.67|51.07|0
1637276700000|2021-11-18 23:05:00|53.65|51.05|53.6|51|53.65|51.05|53.6|51|0
1637276710000|2021-11-18 23:05:10|53.57|50.97|53.57|50.97|53.57|50.97|53.57|50.97|0
1637276740000|2021-11-18 23:05:40|53.6|51|53.6|51|53.6|51|53.6|51|0
1637276760000|2021-11-18 23:06:00|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1637276770000|2021-11-18 23:06:10|53.6|51|53.6|51|53.6|51|53.6|51|0
1637276780000|2021-11-18 23:06:20|53.59|50.99|53.57|50.97|53.59|50.99|53.57|50.97|0
1637276790000|2021-11-18 23:06:30|53.6|51|53.6|51|53.6|51|53.6|51|0
1637276820000|2021-11-18 23:07:00|53.57|50.97|53.54|50.94|53.57|50.97|53.54|50.94|0
1637276830000|2021-11-18 23:07:10|53.5|50.9|53.5|50.9|53.5|50.9|53.5|50.9|0
1637276840000|2021-11-18 23:07:20|53.47|50.87|53.47|50.87|53.47|50.87|53.47|50.87|0
1637276850000|2021-11-18 23:07:30|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1637276870000|2021-11-18 23:07:50|53.47|50.87|53.47|50.87|53.47|50.87|53.47|50.87|0
1637276880000|2021-11-18 23:08:00|53.49|50.89|53.47|50.87|53.49|50.89|53.47|50.87|0
1637276900000|2021-11-18 23:08:20|53.43|50.83|53.4|50.8|53.43|50.83|53.4|50.8|0
1637276920000|2021-11-18 23:08:40|53.42|50.82|53.4|50.8|53.42|50.82|53.4|50.8|0
1637276970000|2021-11-18 23:09:30|53.43|50.83|53.42|50.82|53.43|50.83|53.42|50.82|0
1637276980000|2021-11-18 23:09:40|53.43|50.83|53.42|50.82|53.43|50.83|53.42|50.82|0
1637276990000|2021-11-18 23:09:50|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637277000000|2021-11-18 23:10:00|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637277030000|2021-11-18 23:10:30|53.38|50.78|53.37|50.77|53.38|50.78|53.37|50.77|0
1637277110000|2021-11-18 23:11:50|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1637277180000|2021-11-18 23:13:00|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637277200000|2021-11-18 23:13:20|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637277210000|2021-11-18 23:13:30|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637277220000|2021-11-18 23:13:40|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637277280000|2021-11-18 23:14:40|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637277310000|2021-11-18 23:15:10|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637277340000|2021-11-18 23:15:40|53.3|50.7|53.27|50.67|53.3|50.7|53.27|50.67|0
1637277350000|2021-11-18 23:15:50|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637277360000|2021-11-18 23:16:00|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637277370000|2021-11-18 23:16:10|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637277380000|2021-11-18 23:16:20|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637277400000|2021-11-18 23:16:40|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637277420000|2021-11-18 23:17:00|53.28|50.68|53.3|50.7|53.3|50.7|53.28|50.68|0
1637277460000|2021-11-18 23:17:40|53.28|50.68|53.27|50.67|53.28|50.68|53.27|50.67|0
1637277470000|2021-11-18 23:17:50|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637277490000|2021-11-18 23:18:10|53.22|50.62|53.18|50.58|53.22|50.62|53.17|50.57|0
1637277500000|2021-11-18 23:18:20|53.2|50.6|53.2|50.6|53.2|50.6|53.18|50.58|0
1637277510000|2021-11-18 23:18:30|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637277520000|2021-11-18 23:18:40|53.1|50.5|53.13|50.53|53.13|50.53|53.1|50.5|0
1637277560000|2021-11-18 23:19:20|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637277590000|2021-11-18 23:19:50|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1637277600000|2021-11-18 23:20:00|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637277610000|2021-11-18 23:20:10|53.16|50.56|53.2|50.6|53.2|50.6|53.16|50.56|0
1637277620000|2021-11-18 23:20:20|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637277650000|2021-11-18 23:20:50|53.26|50.66|53.23|50.63|53.26|50.66|53.23|50.63|0
1637277660000|2021-11-18 23:21:00|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1637277670000|2021-11-18 23:21:10|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1637277680000|2021-11-18 23:21:20|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1637277700000|2021-11-18 23:21:40|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637277710000|2021-11-18 23:21:50|53.2|50.6|53.23|50.63|53.23|50.63|53.2|50.6|0
1637277720000|2021-11-18 23:22:00|53.2|50.6|53.23|50.63|53.23|50.63|53.2|50.6|0
1637277750000|2021-11-18 23:22:30|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637277820000|2021-11-18 23:23:40|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637277830000|2021-11-18 23:23:50|53.33|50.73|53.33|50.73|53.33|50.73|53.3|50.7|0
1637277870000|2021-11-18 23:24:30|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637277880000|2021-11-18 23:24:40|53.28|50.68|53.26|50.66|53.28|50.68|53.26|50.66|0
1637277890000|2021-11-18 23:24:50|53.29|50.69|53.26|50.66|53.29|50.69|53.26|50.66|0
1637277900000|2021-11-18 23:25:00|53.29|50.69|53.26|50.66|53.29|50.69|53.26|50.66|0
1637277910000|2021-11-18 23:25:10|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637277920000|2021-11-18 23:25:20|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1637277930000|2021-11-18 23:25:30|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637277940000|2021-11-18 23:25:40|53.29|50.69|53.33|50.73|53.33|50.73|53.29|50.69|0
1637278020000|2021-11-18 23:27:00|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637278030000|2021-11-18 23:27:10|53.38|50.78|53.36|50.76|53.38|50.78|53.36|50.76|0
1637278040000|2021-11-18 23:27:20|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1637278080000|2021-11-18 23:28:00|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1637278110000|2021-11-18 23:28:30|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637278140000|2021-11-18 23:29:00|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1637278150000|2021-11-18 23:29:10|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637278200000|2021-11-18 23:30:00|53.24|50.64|53.23|50.63|53.24|50.64|53.23|50.63|0
1637278210000|2021-11-18 23:30:10|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637278220000|2021-11-18 23:30:20|53.28|50.68|53.29|50.69|53.29|50.69|53.28|50.68|0
1637278240000|2021-11-18 23:30:40|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637278290000|2021-11-18 23:31:30|53.29|50.69|53.28|50.68|53.29|50.69|53.28|50.68|0
1637278300000|2021-11-18 23:31:40|53.29|50.69|53.26|50.66|53.29|50.69|53.26|50.66|0
1637278310000|2021-11-18 23:31:50|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637278320000|2021-11-18 23:32:00|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637278330000|2021-11-18 23:32:10|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637278350000|2021-11-18 23:32:30|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637278360000|2021-11-18 23:32:40|53.23|50.63|53.26|50.66|53.26|50.66|53.23|50.63|0
1637278390000|2021-11-18 23:33:10|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1637278410000|2021-11-18 23:33:30|53.32|50.72|53.29|50.69|53.32|50.72|53.29|50.69|0
1637278420000|2021-11-18 23:33:40|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1637278430000|2021-11-18 23:33:50|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637278450000|2021-11-18 23:34:10|53.34|50.74|53.36|50.76|53.36|50.76|53.34|50.74|0
1637278460000|2021-11-18 23:34:20|53.34|50.74|53.36|50.76|53.36|50.76|53.34|50.74|0
1637278500000|2021-11-18 23:35:00|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637278510000|2021-11-18 23:35:10|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637278530000|2021-11-18 23:35:30|53.37|50.77|53.39|50.79|53.39|50.79|53.37|50.77|0
1637278540000|2021-11-18 23:35:40|53.36|50.76|53.39|50.79|53.39|50.79|53.36|50.76|0
1637278550000|2021-11-18 23:35:50|53.37|50.77|53.36|50.76|53.37|50.77|53.36|50.76|0
1637278570000|2021-11-18 23:36:10|53.37|50.77|53.39|50.79|53.39|50.79|53.37|50.77|0
1637278590000|2021-11-18 23:36:30|53.41|50.81|53.42|50.82|53.42|50.82|53.41|50.81|0
1637278600000|2021-11-18 23:36:40|53.41|50.81|53.42|50.82|53.42|50.82|53.41|50.81|0
1637278610000|2021-11-18 23:36:50|53.39|50.79|53.42|50.82|53.42|50.82|53.39|50.79|0
1637278620000|2021-11-18 23:37:00|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637278630000|2021-11-18 23:37:10|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637278660000|2021-11-18 23:37:40|53.39|50.79|53.41|50.81|53.41|50.81|53.39|50.79|0
1637278670000|2021-11-18 23:37:50|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637278690000|2021-11-18 23:38:10|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637278700000|2021-11-18 23:38:20|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637278710000|2021-11-18 23:38:30|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637278730000|2021-11-18 23:38:50|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1637278780000|2021-11-18 23:39:40|53.4|50.8|53.42|50.82|53.42|50.82|53.4|50.8|0
1637278800000|2021-11-18 23:40:00|53.39|50.79|53.42|50.82|53.42|50.82|53.39|50.79|0
1637278840000|2021-11-18 23:40:40|53.39|50.79|53.39|50.79|53.39|50.79|53.35|50.75|0
1637278860000|2021-11-18 23:41:00|53.42|50.82|53.35|50.75|53.42|50.82|53.35|50.75|0
1637278890000|2021-11-18 23:41:30|53.37|50.77|53.39|50.79|53.39|50.79|53.37|50.77|0
1637278940000|2021-11-18 23:42:20|53.37|50.77|53.39|50.79|53.39|50.79|53.37|50.77|0
1637278960000|2021-11-18 23:42:40|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637278990000|2021-11-18 23:43:10|53.45|50.85|53.45|50.85|53.45|50.85|53.45|50.85|0
1637279020000|2021-11-18 23:43:40|53.49|50.89|53.49|50.89|53.49|50.89|53.49|50.89|0
1637279040000|2021-11-18 23:44:00|53.45|50.85|53.45|50.85|53.45|50.85|53.45|50.85|0
1637279070000|2021-11-18 23:44:30|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1637279080000|2021-11-18 23:44:40|53.4|50.8|53.42|50.82|53.42|50.82|53.4|50.8|0
1637279090000|2021-11-18 23:44:50|53.4|50.8|53.42|50.82|53.42|50.82|53.4|50.8|0
1637279110000|2021-11-18 23:45:10|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637279120000|2021-11-18 23:45:20|53.39|50.79|53.38|50.78|53.39|50.79|53.35|50.75|0
1637279130000|2021-11-18 23:45:30|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637279140000|2021-11-18 23:45:40|53.34|50.74|53.32|50.72|53.34|50.74|53.32|50.72|0
1637279160000|2021-11-18 23:46:00|53.35|50.75|53.32|50.72|53.35|50.75|53.32|50.72|0
1637279180000|2021-11-18 23:46:20|53.25|50.65|53.27|50.67|53.29|50.69|53.25|50.65|0
1637279190000|2021-11-18 23:46:30|53.29|50.69|53.25|50.65|53.29|50.69|53.25|50.65|0
1637279200000|2021-11-18 23:46:40|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637279230000|2021-11-18 23:47:10|53.24|50.64|53.22|50.62|53.24|50.64|53.22|50.62|0
1637279240000|2021-11-18 23:47:20|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637279260000|2021-11-18 23:47:40|53.17|50.57|53.15|50.55|53.19|50.59|53.15|50.55|0
1637279280000|2021-11-18 23:48:00|53.17|50.57|53.19|50.59|53.19|50.59|53.15|50.55|0
1637279300000|2021-11-18 23:48:20|53.15|50.55|53.19|50.59|53.19|50.59|53.15|50.55|0
1637279310000|2021-11-18 23:48:30|53.17|50.57|53.19|50.59|53.19|50.59|53.17|50.57|0
1637279320000|2021-11-18 23:48:40|53.15|50.55|53.18|50.58|53.18|50.58|53.15|50.55|0
1637279350000|2021-11-18 23:49:10|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637279360000|2021-11-18 23:49:20|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637279380000|2021-11-18 23:49:40|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637279390000|2021-11-18 23:49:50|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637279400000|2021-11-18 23:50:00|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637279420000|2021-11-18 23:50:20|53.18|50.58|53.15|50.55|53.18|50.58|53.15|50.55|0
1637279440000|2021-11-18 23:50:40|53.12|50.52|53.12|50.52|53.12|50.52|53.12|50.52|0
1637279450000|2021-11-18 23:50:50|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637279460000|2021-11-18 23:51:00|53.18|50.58|53.15|50.55|53.18|50.58|53.15|50.55|0
1637279470000|2021-11-18 23:51:10|53.17|50.57|53.18|50.58|53.18|50.58|53.17|50.57|0
1637279500000|2021-11-18 23:51:40|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637279520000|2021-11-18 23:52:00|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637279550000|2021-11-18 23:52:30|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637279580000|2021-11-18 23:53:00|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637279590000|2021-11-18 23:53:10|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637279600000|2021-11-18 23:53:20|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637279620000|2021-11-18 23:53:40|53.23|50.63|53.25|50.65|53.25|50.65|53.23|50.63|0
1637279650000|2021-11-18 23:54:10|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637279680000|2021-11-18 23:54:40|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637279740000|2021-11-18 23:55:40|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637279750000|2021-11-18 23:55:50|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637279760000|2021-11-18 23:56:00|53.25|50.65|53.28|50.68|53.28|50.68|53.25|50.65|0
1637279780000|2021-11-18 23:56:20|53.3|50.7|53.28|50.68|53.3|50.7|53.28|50.68|0
1637279790000|2021-11-18 23:56:30|53.3|50.7|53.28|50.68|53.3|50.7|53.28|50.68|0
1637279800000|2021-11-18 23:56:40|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637279810000|2021-11-18 23:56:50|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637279840000|2021-11-18 23:57:20|53.33|50.73|53.31|50.71|53.33|50.73|53.31|50.71|0
1637279850000|2021-11-18 23:57:30|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637279860000|2021-11-18 23:57:40|53.33|50.73|53.31|50.71|53.33|50.73|53.31|50.71|0
1637279870000|2021-11-18 23:57:50|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637279880000|2021-11-18 23:58:00|53.36|50.76|53.35|50.75|53.36|50.76|53.35|50.75|0
1637279890000|2021-11-18 23:58:10|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637279900000|2021-11-18 23:58:20|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637279910000|2021-11-18 23:58:30|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637279920000|2021-11-18 23:58:40|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637279940000|2021-11-18 23:59:00|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637279990000|2021-11-18 23:59:50|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1637280000000|2021-11-19 00:00:00|53.38|50.78|53.44|50.84|53.44|50.84|53.38|50.78|0
1637280020000|2021-11-19 00:00:20|53.48|50.88|53.48|50.88|53.48|50.88|53.48|50.88|0
1637280030000|2021-11-19 00:00:30|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1637280040000|2021-11-19 00:00:40|53.41|50.81|53.38|50.78|53.41|50.81|53.38|50.78|0
1637280050000|2021-11-19 00:00:50|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637280060000|2021-11-19 00:01:00|53.38|50.78|53.44|50.84|53.44|50.84|53.38|50.78|0
1637280070000|2021-11-19 00:01:10|53.41|50.81|53.41|50.81|53.44|50.84|53.41|50.81|0
1637280090000|2021-11-19 00:01:30|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637280100000|2021-11-19 00:01:40|53.41|50.81|53.38|50.78|53.41|50.81|53.38|50.78|0
1637280110000|2021-11-19 00:01:50|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637280120000|2021-11-19 00:02:00|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1637280130000|2021-11-19 00:02:10|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637280140000|2021-11-19 00:02:20|53.39|50.79|53.38|50.78|53.39|50.79|53.38|50.78|0
1637280160000|2021-11-19 00:02:40|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1637280190000|2021-11-19 00:03:10|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637280210000|2021-11-19 00:03:30|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1637280230000|2021-11-19 00:03:50|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637280240000|2021-11-19 00:04:00|53.33|50.73|53.34|50.74|53.34|50.74|53.33|50.73|0
1637280250000|2021-11-19 00:04:10|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637280260000|2021-11-19 00:04:20|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1637280270000|2021-11-19 00:04:30|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637280290000|2021-11-19 00:04:50|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637280300000|2021-11-19 00:05:00|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637280330000|2021-11-19 00:05:30|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637280340000|2021-11-19 00:05:40|53.24|50.64|53.21|50.61|53.24|50.64|53.21|50.61|0
1637280370000|2021-11-19 00:06:10|53.24|50.64|53.24|50.64|53.24|50.64|53.23|50.63|0
1637280380000|2021-11-19 00:06:20|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637280390000|2021-11-19 00:06:30|53.19|50.59|53.21|50.61|53.21|50.61|53.18|50.58|0
1637280400000|2021-11-19 00:06:40|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637280410000|2021-11-19 00:06:50|53.14|50.54|53.16|50.56|53.16|50.56|53.14|50.54|0
1637280420000|2021-11-19 00:07:00|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637280430000|2021-11-19 00:07:10|53.19|50.59|53.21|50.61|53.21|50.61|53.18|50.58|0
1637280440000|2021-11-19 00:07:20|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637280460000|2021-11-19 00:07:40|53.14|50.54|53.14|50.54|53.18|50.58|53.14|50.54|0
1637280470000|2021-11-19 00:07:50|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637280480000|2021-11-19 00:08:00|53.14|50.54|53.18|50.58|53.18|50.58|53.14|50.54|0
1637280490000|2021-11-19 00:08:10|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637280500000|2021-11-19 00:08:20|53.18|50.58|53.18|50.58|53.21|50.61|53.18|50.58|0
1637280510000|2021-11-19 00:08:30|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637280520000|2021-11-19 00:08:40|53.18|50.58|53.21|50.61|53.21|50.61|53.14|50.54|0
1637280530000|2021-11-19 00:08:50|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637280550000|2021-11-19 00:09:10|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637280560000|2021-11-19 00:09:20|53.11|50.51|53.08|50.48|53.11|50.51|53.08|50.48|0
1637280570000|2021-11-19 00:09:30|53.09|50.49|53.08|50.48|53.09|50.49|53.08|50.48|0
1637280590000|2021-11-19 00:09:50|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1637280600000|2021-11-19 00:10:00|53.08|50.48|53.11|50.51|53.11|50.51|53.08|50.48|0
1637280610000|2021-11-19 00:10:10|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637280620000|2021-11-19 00:10:20|53.18|50.58|53.18|50.58|53.18|50.58|53.16|50.56|0
1637280640000|2021-11-19 00:10:40|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637280660000|2021-11-19 00:11:00|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637280670000|2021-11-19 00:11:10|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637280680000|2021-11-19 00:11:20|53.16|50.56|53.14|50.54|53.16|50.56|53.14|50.54|0
1637280710000|2021-11-19 00:11:50|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1637280720000|2021-11-19 00:12:00|53.14|50.54|53.17|50.57|53.17|50.57|53.14|50.54|0
1637280740000|2021-11-19 00:12:20|53.14|50.54|53.17|50.57|53.17|50.57|53.14|50.54|0
1637280760000|2021-11-19 00:12:40|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637280770000|2021-11-19 00:12:50|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637280780000|2021-11-19 00:13:00|53.16|50.56|53.17|50.57|53.17|50.57|53.16|50.56|0
1637280820000|2021-11-19 00:13:40|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637280830000|2021-11-19 00:13:50|53.24|50.64|53.27|50.67|53.27|50.67|53.24|50.64|0
1637280840000|2021-11-19 00:14:00|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637280850000|2021-11-19 00:14:10|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637280890000|2021-11-19 00:14:50|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637280900000|2021-11-19 00:15:00|53.32|50.72|53.34|50.74|53.34|50.74|53.32|50.72|0
1637280920000|2021-11-19 00:15:20|53.37|50.77|53.34|50.74|53.37|50.77|53.34|50.74|0
1637280940000|2021-11-19 00:15:40|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637280970000|2021-11-19 00:16:10|53.39|50.79|53.4|50.8|53.4|50.8|53.37|50.77|0
1637280980000|2021-11-19 00:16:20|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637280990000|2021-11-19 00:16:30|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1637281000000|2021-11-19 00:16:40|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637281040000|2021-11-19 00:17:20|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637281050000|2021-11-19 00:17:30|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637281060000|2021-11-19 00:17:40|53.4|50.8|53.37|50.77|53.4|50.8|53.37|50.77|0
1637281080000|2021-11-19 00:18:00|53.4|50.8|53.37|50.77|53.4|50.8|53.37|50.77|0
1637281110000|2021-11-19 00:18:30|53.35|50.75|53.34|50.74|53.35|50.75|53.34|50.74|0
1637281140000|2021-11-19 00:19:00|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637281150000|2021-11-19 00:19:10|53.34|50.74|53.34|50.74|53.34|50.74|53.32|50.72|0
1637281340000|2021-11-19 00:22:20|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637281390000|2021-11-19 00:23:10|53.33|50.73|53.37|50.77|53.37|50.77|53.33|50.73|0
1637281450000|2021-11-19 00:24:10|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637281460000|2021-11-19 00:24:20|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637281480000|2021-11-19 00:24:40|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637281490000|2021-11-19 00:24:50|53.43|50.83|53.4|50.8|53.43|50.83|53.4|50.8|0
1637281500000|2021-11-19 00:25:00|53.42|50.82|53.43|50.83|53.43|50.83|53.42|50.82|0
1637281520000|2021-11-19 00:25:20|53.47|50.87|53.47|50.87|53.47|50.87|53.47|50.87|0
1637281570000|2021-11-19 00:26:10|53.5|50.9|53.5|50.9|53.5|50.9|53.5|50.9|0
1637281580000|2021-11-19 00:26:20|53.47|50.87|53.47|50.87|53.47|50.87|53.47|50.87|0
1637281590000|2021-11-19 00:26:30|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1637281610000|2021-11-19 00:26:50|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1637281630000|2021-11-19 00:27:10|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1637281650000|2021-11-19 00:27:30|53.4|50.8|53.37|50.77|53.4|50.8|53.37|50.77|0
1637281660000|2021-11-19 00:27:40|53.38|50.78|53.37|50.77|53.38|50.78|53.37|50.77|0
1637281700000|2021-11-19 00:28:20|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1637281720000|2021-11-19 00:28:40|53.37|50.77|53.33|50.73|53.37|50.77|53.33|50.73|0
1637281760000|2021-11-19 00:29:20|53.3|50.7|53.33|50.73|53.33|50.73|53.3|50.7|0
1637281780000|2021-11-19 00:29:40|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637281800000|2021-11-19 00:30:00|53.27|50.67|53.27|50.67|53.3|50.7|53.27|50.67|0
1637281810000|2021-11-19 00:30:10|53.23|50.63|53.27|50.67|53.27|50.67|53.23|50.63|0
1637281830000|2021-11-19 00:30:30|53.23|50.63|53.2|50.6|53.23|50.63|53.2|50.6|0
1637281840000|2021-11-19 00:30:40|53.17|50.57|53.2|50.6|53.2|50.6|53.17|50.57|0
1637281850000|2021-11-19 00:30:50|53.17|50.57|53.2|50.6|53.2|50.6|53.17|50.57|0
1637281880000|2021-11-19 00:31:20|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637281930000|2021-11-19 00:32:10|53.25|50.65|53.23|50.63|53.25|50.65|53.23|50.63|0
1637281950000|2021-11-19 00:32:30|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637281980000|2021-11-19 00:33:00|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637282010000|2021-11-19 00:33:30|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637282020000|2021-11-19 00:33:40|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1637282030000|2021-11-19 00:33:50|53.18|50.58|53.16|50.56|53.18|50.58|53.16|50.56|0
1637282040000|2021-11-19 00:34:00|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1637282050000|2021-11-19 00:34:10|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637282110000|2021-11-19 00:35:10|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637282120000|2021-11-19 00:35:20|53.23|50.63|53.26|50.66|53.26|50.66|53.23|50.63|0
1637282130000|2021-11-19 00:35:30|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637282150000|2021-11-19 00:35:50|53.25|50.65|53.26|50.66|53.26|50.66|53.25|50.65|0
1637282170000|2021-11-19 00:36:10|53.3|50.7|53.26|50.66|53.3|50.7|53.26|50.66|0
1637282180000|2021-11-19 00:36:20|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637282190000|2021-11-19 00:36:30|53.33|50.73|53.3|50.7|53.33|50.73|53.3|50.7|0
1637282200000|2021-11-19 00:36:40|53.31|50.71|53.33|50.73|53.33|50.73|53.31|50.71|0
1637282210000|2021-11-19 00:36:50|53.3|50.7|53.33|50.73|53.33|50.73|53.3|50.7|0
1637282240000|2021-11-19 00:37:20|53.3|50.7|53.3|50.7|53.33|50.73|53.3|50.7|0
1637282270000|2021-11-19 00:37:50|53.29|50.69|53.26|50.66|53.29|50.69|53.26|50.66|0
1637282350000|2021-11-19 00:39:10|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637282430000|2021-11-19 00:40:30|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637282440000|2021-11-19 00:40:40|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637282450000|2021-11-19 00:40:50|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637282540000|2021-11-19 00:42:20|53.24|50.64|53.26|50.66|53.26|50.66|53.24|50.64|0
1637282560000|2021-11-19 00:42:40|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637282570000|2021-11-19 00:42:50|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637282610000|2021-11-19 00:43:30|53.28|50.68|53.29|50.69|53.29|50.69|53.28|50.68|0
1637282630000|2021-11-19 00:43:50|53.28|50.68|53.26|50.66|53.28|50.68|53.26|50.66|0
1637282640000|2021-11-19 00:44:00|53.28|50.68|53.29|50.69|53.29|50.69|53.28|50.68|0
1637282670000|2021-11-19 00:44:30|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1637282680000|2021-11-19 00:44:40|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1637282700000|2021-11-19 00:45:00|53.31|50.71|53.29|50.69|53.31|50.71|53.29|50.69|0
1637282710000|2021-11-19 00:45:10|53.26|50.66|53.29|50.69|53.29|50.69|53.26|50.66|0
1637282720000|2021-11-19 00:45:20|53.28|50.68|53.29|50.69|53.29|50.69|53.28|50.68|0
1637282730000|2021-11-19 00:45:30|53.28|50.68|53.26|50.66|53.29|50.69|53.26|50.66|0
1637282750000|2021-11-19 00:45:50|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1637282760000|2021-11-19 00:46:00|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637282820000|2021-11-19 00:47:00|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637282830000|2021-11-19 00:47:10|53.26|50.66|53.22|50.62|53.26|50.66|53.22|50.62|0
1637282850000|2021-11-19 00:47:30|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637282890000|2021-11-19 00:48:10|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1637282930000|2021-11-19 00:48:50|53.26|50.66|53.29|50.69|53.29|50.69|53.26|50.66|0
1637282940000|2021-11-19 00:49:00|53.27|50.67|53.26|50.66|53.27|50.67|53.26|50.66|0
1637282950000|2021-11-19 00:49:10|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637282960000|2021-11-19 00:49:20|53.24|50.64|53.22|50.62|53.24|50.64|53.22|50.62|0
1637282970000|2021-11-19 00:49:30|53.26|50.66|53.24|50.64|53.26|50.66|53.24|50.64|0
1637282980000|2021-11-19 00:49:40|53.22|50.62|53.26|50.66|53.26|50.66|53.22|50.62|0
1637282990000|2021-11-19 00:49:50|53.24|50.64|53.26|50.66|53.26|50.66|53.24|50.64|0
1637283040000|2021-11-19 00:50:40|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637283060000|2021-11-19 00:51:00|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637283080000|2021-11-19 00:51:20|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1637283160000|2021-11-19 00:52:40|53.14|50.54|53.12|50.52|53.14|50.54|53.12|50.52|0
1637283210000|2021-11-19 00:53:30|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1637283250000|2021-11-19 00:54:10|53.12|50.52|53.12|50.52|53.12|50.52|53.12|50.52|0
1637283260000|2021-11-19 00:54:20|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1637283280000|2021-11-19 00:54:40|53.12|50.52|53.12|50.52|53.12|50.52|53.12|50.52|0
1637283300000|2021-11-19 00:55:00|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637283310000|2021-11-19 00:55:10|53.12|50.52|53.15|50.55|53.15|50.55|53.12|50.52|0
1637283370000|2021-11-19 00:56:10|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637283440000|2021-11-19 00:57:20|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637283520000|2021-11-19 00:58:40|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1637283640000|2021-11-19 01:00:40|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637283650000|2021-11-19 01:00:50|53.24|50.64|53.22|50.62|53.24|50.64|53.22|50.62|0
1637283660000|2021-11-19 01:01:00|53.24|50.64|53.22|50.62|53.24|50.64|53.22|50.62|0
1637283680000|2021-11-19 01:01:20|53.25|50.65|53.28|50.68|53.28|50.68|53.25|50.65|0
1637283690000|2021-11-19 01:01:30|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1637283700000|2021-11-19 01:01:40|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637283710000|2021-11-19 01:01:50|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1637283730000|2021-11-19 01:02:10|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637283740000|2021-11-19 01:02:20|53.33|50.73|53.32|50.72|53.33|50.73|53.32|50.72|0
1637283750000|2021-11-19 01:02:30|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637283780000|2021-11-19 01:03:00|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637283820000|2021-11-19 01:03:40|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637283830000|2021-11-19 01:03:50|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637283840000|2021-11-19 01:04:00|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637283860000|2021-11-19 01:04:20|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637283880000|2021-11-19 01:04:40|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1637283890000|2021-11-19 01:04:50|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637283900000|2021-11-19 01:05:00|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637283920000|2021-11-19 01:05:20|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637283930000|2021-11-19 01:05:30|53.28|50.68|53.25|50.65|53.28|50.68|53.25|50.65|0
1637283940000|2021-11-19 01:05:40|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637283990000|2021-11-19 01:06:30|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637284000000|2021-11-19 01:06:40|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637284030000|2021-11-19 01:07:10|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1637284080000|2021-11-19 01:08:00|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637284100000|2021-11-19 01:08:20|53.3|50.7|53.31|50.71|53.31|50.71|53.3|50.7|0
1637284110000|2021-11-19 01:08:30|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637284120000|2021-11-19 01:08:40|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637284130000|2021-11-19 01:08:50|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637284140000|2021-11-19 01:09:00|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637284150000|2021-11-19 01:09:10|53.35|50.75|53.38|50.78|53.38|50.78|53.35|50.75|0
1637284160000|2021-11-19 01:09:20|53.36|50.76|53.38|50.78|53.38|50.78|53.35|50.75|0
1637284180000|2021-11-19 01:09:40|53.35|50.75|53.38|50.78|53.38|50.78|53.35|50.75|0
1637284210000|2021-11-19 01:10:10|53.4|50.8|53.45|50.85|53.45|50.85|53.4|50.8|0
1637284220000|2021-11-19 01:10:20|53.46|50.86|53.45|50.85|53.46|50.86|53.45|50.85|0
1637284230000|2021-11-19 01:10:30|53.48|50.88|53.45|50.85|53.48|50.88|53.45|50.85|0
1637284240000|2021-11-19 01:10:40|53.48|50.88|53.48|50.88|53.48|50.88|53.48|50.88|0
1637284260000|2021-11-19 01:11:00|53.45|50.85|53.41|50.81|53.45|50.85|53.41|50.81|0
1637284290000|2021-11-19 01:11:30|53.38|50.78|53.38|50.78|53.41|50.81|53.38|50.78|0
1637284310000|2021-11-19 01:11:50|53.35|50.75|53.41|50.81|53.41|50.81|53.35|50.75|0
1637284340000|2021-11-19 01:12:20|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1637284360000|2021-11-19 01:12:40|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1637284370000|2021-11-19 01:12:50|53.4|50.8|53.41|50.81|53.41|50.81|53.4|50.8|0
1637284380000|2021-11-19 01:13:00|53.38|50.78|53.38|50.78|53.41|50.81|53.38|50.78|0
1637284400000|2021-11-19 01:13:20|53.35|50.75|53.38|50.78|53.38|50.78|53.35|50.75|0
1637284410000|2021-11-19 01:13:30|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1637284420000|2021-11-19 01:13:40|53.36|50.76|53.38|50.78|53.38|50.78|53.36|50.76|0
1637284460000|2021-11-19 01:14:20|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1637284470000|2021-11-19 01:14:30|53.31|50.71|53.34|50.74|53.34|50.74|53.31|50.71|0
1637284480000|2021-11-19 01:14:40|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637284490000|2021-11-19 01:14:50|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1637284500000|2021-11-19 01:15:00|53.36|50.76|53.34|50.74|53.38|50.78|53.34|50.74|0
1637284510000|2021-11-19 01:15:10|53.38|50.78|53.34|50.74|53.38|50.78|53.34|50.74|0
1637284520000|2021-11-19 01:15:20|53.38|50.78|53.34|50.74|53.38|50.78|53.34|50.74|0
1637284530000|2021-11-19 01:15:30|53.38|50.78|53.34|50.74|53.38|50.78|53.34|50.74|0
1637284550000|2021-11-19 01:15:50|53.31|50.71|53.34|50.74|53.34|50.74|53.31|50.71|0
1637284560000|2021-11-19 01:16:00|53.31|50.71|53.31|50.71|53.34|50.74|53.31|50.71|0
1637284570000|2021-11-19 01:16:10|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1637284580000|2021-11-19 01:16:20|53.33|50.73|53.31|50.71|53.33|50.73|53.31|50.71|0
1637284590000|2021-11-19 01:16:30|53.29|50.69|53.31|50.71|53.31|50.71|53.28|50.68|0
1637284600000|2021-11-19 01:16:40|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637284610000|2021-11-19 01:16:50|53.29|50.69|53.28|50.68|53.29|50.69|53.28|50.68|0
1637284620000|2021-11-19 01:17:00|53.24|50.64|53.28|50.68|53.28|50.68|53.24|50.64|0
1637284630000|2021-11-19 01:17:10|53.24|50.64|53.21|50.61|53.24|50.64|53.21|50.61|0
1637284640000|2021-11-19 01:17:20|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637284650000|2021-11-19 01:17:30|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637284680000|2021-11-19 01:18:00|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637284690000|2021-11-19 01:18:10|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637284700000|2021-11-19 01:18:20|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637284740000|2021-11-19 01:19:00|53.24|50.64|53.28|50.68|53.28|50.68|53.24|50.64|0
1637284750000|2021-11-19 01:19:10|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1637284760000|2021-11-19 01:19:20|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637284780000|2021-11-19 01:19:40|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637284810000|2021-11-19 01:20:10|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1637284830000|2021-11-19 01:20:30|53.24|50.64|53.24|50.64|53.28|50.68|53.24|50.64|0
1637284840000|2021-11-19 01:20:40|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1637284850000|2021-11-19 01:20:50|53.28|50.68|53.18|50.58|53.28|50.68|53.18|50.58|0
1637284860000|2021-11-19 01:21:00|53.14|50.54|53.14|50.54|53.16|50.56|53.14|50.54|0
1637284870000|2021-11-19 01:21:10|53.16|50.56|53.18|50.58|53.18|50.58|53.16|50.56|0
1637284880000|2021-11-19 01:21:20|53.19|50.59|53.18|50.58|53.19|50.59|53.18|50.58|0
1637284890000|2021-11-19 01:21:30|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637284910000|2021-11-19 01:21:50|53.18|50.58|53.19|50.59|53.19|50.59|53.18|50.58|0
1637284920000|2021-11-19 01:22:00|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637284930000|2021-11-19 01:22:10|53.18|50.58|53.16|50.56|53.18|50.58|53.14|50.54|0
1637284940000|2021-11-19 01:22:20|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637284980000|2021-11-19 01:23:00|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637284990000|2021-11-19 01:23:10|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1637285010000|2021-11-19 01:23:30|53.14|50.54|53.18|50.58|53.18|50.58|53.14|50.54|0
1637285020000|2021-11-19 01:23:40|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637285050000|2021-11-19 01:24:10|53.16|50.56|53.14|50.54|53.16|50.56|53.14|50.54|0
1637285060000|2021-11-19 01:24:20|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637285090000|2021-11-19 01:24:50|53.19|50.59|53.17|50.57|53.19|50.59|53.17|50.57|0
1637285110000|2021-11-19 01:25:10|53.16|50.56|53.14|50.54|53.16|50.56|53.14|50.54|0
1637285130000|2021-11-19 01:25:30|53.17|50.57|53.21|50.61|53.21|50.61|53.17|50.57|0
1637285140000|2021-11-19 01:25:40|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637285150000|2021-11-19 01:25:50|53.19|50.59|53.17|50.57|53.19|50.59|53.17|50.57|0
1637285160000|2021-11-19 01:26:00|53.19|50.59|53.21|50.61|53.21|50.61|53.19|50.59|0
1637285180000|2021-11-19 01:26:20|53.24|50.64|53.21|50.61|53.24|50.64|53.21|50.61|0
1637285210000|2021-11-19 01:26:50|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637285220000|2021-11-19 01:27:00|53.21|50.61|53.24|50.64|53.24|50.64|53.21|50.61|0
1637285230000|2021-11-19 01:27:10|53.21|50.61|53.21|50.61|53.22|50.62|53.21|50.61|0
1637285240000|2021-11-19 01:27:20|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637285260000|2021-11-19 01:27:40|53.22|50.62|53.22|50.62|53.24|50.64|53.22|50.62|0
1637285270000|2021-11-19 01:27:50|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1637285300000|2021-11-19 01:28:20|53.24|50.64|53.21|50.61|53.24|50.64|53.21|50.61|0
1637285310000|2021-11-19 01:28:30|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637285320000|2021-11-19 01:28:40|53.22|50.62|53.24|50.64|53.24|50.64|53.22|50.62|0
1637285400000|2021-11-19 01:30:00|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637285420000|2021-11-19 01:30:20|53.26|50.66|53.26|50.66|53.26|50.66|53.24|50.64|0
1637285430000|2021-11-19 01:30:30|53.27|50.67|53.29|50.69|53.29|50.69|53.27|50.67|0
1637285440000|2021-11-19 01:30:40|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1637285450000|2021-11-19 01:30:50|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1637285470000|2021-11-19 01:31:10|53.3|50.7|53.27|50.67|53.3|50.7|53.27|50.67|0
1637285480000|2021-11-19 01:31:20|53.3|50.7|53.27|50.67|53.3|50.7|53.27|50.67|0
1637285510000|2021-11-19 01:31:50|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637285520000|2021-11-19 01:32:00|53.22|50.62|53.24|50.64|53.24|50.64|53.22|50.62|0
1637285530000|2021-11-19 01:32:10|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637285540000|2021-11-19 01:32:20|53.3|50.7|53.29|50.69|53.3|50.7|53.27|50.67|0
1637285550000|2021-11-19 01:32:30|53.27|50.67|53.27|50.67|53.27|50.67|53.24|50.64|0
1637285560000|2021-11-19 01:32:40|53.24|50.64|53.27|50.67|53.27|50.67|53.24|50.64|0
1637285580000|2021-11-19 01:33:00|53.3|50.7|53.29|50.69|53.3|50.7|53.29|50.69|0
1637285590000|2021-11-19 01:33:10|53.27|50.67|53.27|50.67|53.3|50.7|53.27|50.67|0
1637285620000|2021-11-19 01:33:40|53.3|50.7|53.27|50.67|53.3|50.7|53.27|50.67|0
1637285630000|2021-11-19 01:33:50|53.25|50.65|53.27|50.67|53.27|50.67|53.25|50.65|0
1637285640000|2021-11-19 01:34:00|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637285660000|2021-11-19 01:34:20|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1637285670000|2021-11-19 01:34:30|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1637285680000|2021-11-19 01:34:40|53.2|50.6|53.24|50.64|53.24|50.64|53.2|50.6|0
1637285700000|2021-11-19 01:35:00|53.2|50.6|53.2|50.6|53.24|50.64|53.2|50.6|0
1637285710000|2021-11-19 01:35:10|53.22|50.62|53.17|50.57|53.22|50.62|53.17|50.57|0
1637285720000|2021-11-19 01:35:20|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637285730000|2021-11-19 01:35:30|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637285740000|2021-11-19 01:35:40|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637285750000|2021-11-19 01:35:50|53.17|50.57|53.14|50.54|53.17|50.57|53.14|50.54|0
1637285780000|2021-11-19 01:36:20|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637285790000|2021-11-19 01:36:30|53.14|50.54|53.17|50.57|53.17|50.57|53.14|50.54|0
1637285820000|2021-11-19 01:37:00|53.14|50.54|53.17|50.57|53.17|50.57|53.14|50.54|0
1637285830000|2021-11-19 01:37:10|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637285840000|2021-11-19 01:37:20|53.15|50.55|53.17|50.57|53.17|50.57|53.14|50.54|0
1637285850000|2021-11-19 01:37:30|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637285890000|2021-11-19 01:38:10|53.12|50.52|53.14|50.54|53.14|50.54|53.12|50.52|0
1637285910000|2021-11-19 01:38:30|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637285920000|2021-11-19 01:38:40|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1637285940000|2021-11-19 01:39:00|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637285950000|2021-11-19 01:39:10|53.14|50.54|53.13|50.53|53.14|50.54|53.13|50.53|0
1637285960000|2021-11-19 01:39:20|53.17|50.57|53.17|50.57|53.17|50.57|53.13|50.53|0
1637285990000|2021-11-19 01:39:50|53.18|50.58|53.17|50.57|53.18|50.58|53.17|50.57|0
1637286020000|2021-11-19 01:40:20|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637286030000|2021-11-19 01:40:30|53.1|50.5|53.12|50.52|53.12|50.52|53.1|50.5|0
1637286040000|2021-11-19 01:40:40|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637286060000|2021-11-19 01:41:00|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637286070000|2021-11-19 01:41:10|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637286080000|2021-11-19 01:41:20|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637286100000|2021-11-19 01:41:40|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1637286110000|2021-11-19 01:41:50|53.13|50.53|53.13|50.53|53.13|50.53|53.1|50.5|0
1637286190000|2021-11-19 01:43:10|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637286240000|2021-11-19 01:44:00|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637286250000|2021-11-19 01:44:10|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1637286290000|2021-11-19 01:44:50|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637286300000|2021-11-19 01:45:00|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637286310000|2021-11-19 01:45:10|53.13|50.53|53.17|50.57|53.17|50.57|53.13|50.53|0
1637286340000|2021-11-19 01:45:40|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1637286360000|2021-11-19 01:46:00|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1637286390000|2021-11-19 01:46:30|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1637286420000|2021-11-19 01:47:00|53|50.4|52.97|50.37|53|50.4|52.97|50.37|0
1637286430000|2021-11-19 01:47:10|52.93|50.33|52.74|50.14|52.93|50.33|52.74|50.14|0
1637286440000|2021-11-19 01:47:20|52.61|50.01|52.64|50.04|52.64|50.04|52.57|49.97|0
1637286450000|2021-11-19 01:47:30|52.38|49.78|52.34|49.74|52.38|49.78|52.25|49.65|0
1637286460000|2021-11-19 01:47:40|52.25|49.65|52.15|49.55|52.25|49.65|52.15|49.55|0
1637286470000|2021-11-19 01:47:50|52.18|49.58|52.31|49.71|52.34|49.74|52.18|49.58|0
1637286480000|2021-11-19 01:48:00|52.25|49.65|52.28|49.68|52.28|49.68|52.25|49.65|0
1637286490000|2021-11-19 01:48:10|52.31|49.71|52.38|49.78|52.38|49.78|52.31|49.71|0
1637286500000|2021-11-19 01:48:20|52.34|49.74|52.38|49.78|52.38|49.78|52.34|49.74|0
1637286510000|2021-11-19 01:48:30|52.31|49.71|52.34|49.74|52.34|49.74|52.31|49.71|0
1637286520000|2021-11-19 01:48:40|52.31|49.71|52.38|49.78|52.38|49.78|52.31|49.71|0
1637286530000|2021-11-19 01:48:50|52.41|49.81|52.38|49.78|52.41|49.81|52.38|49.78|0
1637286540000|2021-11-19 01:49:00|52.41|49.81|52.41|49.81|52.44|49.84|52.41|49.81|0
1637286550000|2021-11-19 01:49:10|52.38|49.78|52.41|49.81|52.41|49.81|52.38|49.78|0
1637286560000|2021-11-19 01:49:20|52.38|49.78|52.41|49.81|52.41|49.81|52.38|49.78|0
1637286570000|2021-11-19 01:49:30|52.38|49.78|52.36|49.76|52.38|49.78|52.36|49.76|0
1637286580000|2021-11-19 01:49:40|52.38|49.78|52.31|49.71|52.38|49.78|52.31|49.71|0
1637286590000|2021-11-19 01:49:50|52.28|49.68|52.21|49.61|52.28|49.68|52.21|49.61|0
1637286600000|2021-11-19 01:50:00|52.18|49.58|52.18|49.58|52.21|49.61|52.18|49.58|0
1637286610000|2021-11-19 01:50:10|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637286620000|2021-11-19 01:50:20|52.25|49.65|52.21|49.61|52.25|49.65|52.21|49.61|0
1637286630000|2021-11-19 01:50:30|52.18|49.58|52.21|49.61|52.21|49.61|52.18|49.58|0
1637286640000|2021-11-19 01:50:40|52.23|49.63|52.28|49.68|52.28|49.68|52.21|49.61|0
1637286650000|2021-11-19 01:50:50|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637286660000|2021-11-19 01:51:00|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637286670000|2021-11-19 01:51:10|52.31|49.71|52.34|49.74|52.34|49.74|52.31|49.71|0
1637286680000|2021-11-19 01:51:20|52.36|49.76|52.37|49.77|52.37|49.77|52.34|49.74|0
1637286710000|2021-11-19 01:51:50|52.36|49.76|52.34|49.74|52.36|49.76|52.34|49.74|0
1637286720000|2021-11-19 01:52:00|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637286730000|2021-11-19 01:52:10|52.33|49.73|52.33|49.73|52.33|49.73|52.33|49.73|0
1637286740000|2021-11-19 01:52:20|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637286750000|2021-11-19 01:52:30|52.28|49.68|52.23|49.63|52.28|49.68|52.21|49.61|0
1637286760000|2021-11-19 01:52:40|52.24|49.64|52.24|49.64|52.28|49.68|52.24|49.64|0
1637286770000|2021-11-19 01:52:50|52.26|49.66|52.29|49.69|52.29|49.69|52.26|49.66|0
1637286780000|2021-11-19 01:53:00|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637286800000|2021-11-19 01:53:20|52.24|49.64|52.31|49.71|52.31|49.71|52.24|49.64|0
1637286810000|2021-11-19 01:53:30|52.29|49.69|52.24|49.64|52.29|49.69|52.24|49.64|0
1637286820000|2021-11-19 01:53:40|52.23|49.63|52.21|49.61|52.23|49.63|52.18|49.58|0
1637286840000|2021-11-19 01:54:00|52.18|49.58|52.11|49.51|52.18|49.58|52.11|49.51|0
1637286850000|2021-11-19 01:54:10|52.15|49.55|52.15|49.55|52.16|49.56|52.15|49.55|0
1637286860000|2021-11-19 01:54:20|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637286870000|2021-11-19 01:54:30|52.15|49.55|52.18|49.58|52.18|49.58|52.15|49.55|0
1637286890000|2021-11-19 01:54:50|52.21|49.61|52.21|49.61|52.21|49.61|52.21|49.61|0
1637286900000|2021-11-19 01:55:00|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637286910000|2021-11-19 01:55:10|52.19|49.59|52.19|49.59|52.19|49.59|52.19|49.59|0
1637286920000|2021-11-19 01:55:20|52.18|49.58|52.18|49.58|52.18|49.58|52.18|49.58|0
1637286930000|2021-11-19 01:55:30|52.11|49.51|52.15|49.55|52.15|49.55|52.11|49.51|0
1637286940000|2021-11-19 01:55:40|52.16|49.56|52.18|49.58|52.18|49.58|52.16|49.56|0
1637286950000|2021-11-19 01:55:50|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637286960000|2021-11-19 01:56:00|52.15|49.55|52.13|49.53|52.15|49.55|52.13|49.53|0
1637286970000|2021-11-19 01:56:10|52.15|49.55|52.16|49.56|52.16|49.56|52.15|49.55|0
1637286980000|2021-11-19 01:56:20|52.18|49.58|52.21|49.61|52.21|49.61|52.18|49.58|0
1637286990000|2021-11-19 01:56:30|52.18|49.58|52.18|49.58|52.18|49.58|52.14|49.54|0
1637287000000|2021-11-19 01:56:40|52.14|49.54|52.14|49.54|52.14|49.54|52.14|49.54|0
1637287010000|2021-11-19 01:56:50|52.18|49.58|52.24|49.64|52.24|49.64|52.18|49.58|0
1637287020000|2021-11-19 01:57:00|52.21|49.61|52.21|49.61|52.21|49.61|52.18|49.58|0
1637287030000|2021-11-19 01:57:10|52.18|49.58|52.21|49.61|52.24|49.64|52.18|49.58|0
1637287040000|2021-11-19 01:57:20|52.24|49.64|52.27|49.67|52.27|49.67|52.24|49.64|0
1637287050000|2021-11-19 01:57:30|52.31|49.71|52.27|49.67|52.31|49.71|52.27|49.67|0
1637287060000|2021-11-19 01:57:40|52.24|49.64|52.24|49.64|52.24|49.64|52.24|49.64|0
1637287070000|2021-11-19 01:57:50|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637287080000|2021-11-19 01:58:00|52.24|49.64|52.31|49.71|52.31|49.71|52.24|49.64|0
1637287090000|2021-11-19 01:58:10|52.27|49.67|52.31|49.71|52.31|49.71|52.27|49.67|0
1637287100000|2021-11-19 01:58:20|52.27|49.67|52.34|49.74|52.34|49.74|52.27|49.67|0
1637287120000|2021-11-19 01:58:40|52.36|49.76|52.34|49.74|52.36|49.76|52.34|49.74|0
1637287130000|2021-11-19 01:58:50|52.31|49.71|52.31|49.71|52.31|49.71|52.31|49.71|0
1637287140000|2021-11-19 01:59:00|52.32|49.72|52.32|49.72|52.32|49.72|52.32|49.72|0
1637287150000|2021-11-19 01:59:10|52.34|49.74|52.34|49.74|52.34|49.74|52.34|49.74|0
1637287180000|2021-11-19 01:59:40|52.37|49.77|52.37|49.77|52.37|49.77|52.37|49.77|0
1637287190000|2021-11-19 01:59:50|52.44|49.84|52.44|49.84|52.44|49.84|52.44|49.84|0
1637287200000|2021-11-19 02:00:00|52.4|49.8|52.4|49.8|52.44|49.84|52.4|49.8|0
1637287210000|2021-11-19 02:00:10|52.44|49.84|52.4|49.8|52.44|49.84|52.4|49.8|0
1637287220000|2021-11-19 02:00:20|52.37|49.77|52.34|49.74|52.4|49.8|52.34|49.74|0
1637287230000|2021-11-19 02:00:30|52.37|49.77|52.37|49.77|52.39|49.79|52.37|49.77|0
1637287240000|2021-11-19 02:00:40|52.44|49.84|52.4|49.8|52.44|49.84|52.4|49.8|0
1637287250000|2021-11-19 02:00:50|52.44|49.84|52.44|49.84|52.44|49.84|52.44|49.84|0
1637287260000|2021-11-19 02:01:00|52.42|49.82|52.4|49.8|52.42|49.82|52.4|49.8|0
1637287270000|2021-11-19 02:01:10|52.44|49.84|52.45|49.85|52.45|49.85|52.44|49.84|0
1637287280000|2021-11-19 02:01:20|52.47|49.87|52.47|49.87|52.47|49.87|52.44|49.84|0
1637287290000|2021-11-19 02:01:30|52.44|49.84|52.44|49.84|52.44|49.84|52.44|49.84|0
1637287300000|2021-11-19 02:01:40|52.47|49.87|52.5|49.9|52.5|49.9|52.47|49.87|0
1637287310000|2021-11-19 02:01:50|52.53|49.93|52.53|49.93|52.53|49.93|52.53|49.93|0
1637287320000|2021-11-19 02:02:00|52.5|49.9|52.5|49.9|52.5|49.9|52.5|49.9|0
1637287330000|2021-11-19 02:02:10|52.53|49.93|52.53|49.93|52.53|49.93|52.52|49.92|0
1637287340000|2021-11-19 02:02:20|52.52|49.92|52.5|49.9|52.52|49.92|52.5|49.9|0
1637287350000|2021-11-19 02:02:30|52.48|49.88|52.48|49.88|52.48|49.88|52.48|49.88|0
1637287360000|2021-11-19 02:02:40|52.47|49.87|52.47|49.87|52.47|49.87|52.47|49.87|0
1637287370000|2021-11-19 02:02:50|52.44|49.84|52.44|49.84|52.44|49.84|52.44|49.84|0
1637287380000|2021-11-19 02:03:00|52.43|49.83|52.43|49.83|52.43|49.83|52.43|49.83|0
1637287410000|2021-11-19 02:03:30|52.4|49.8|52.4|49.8|52.4|49.8|52.4|49.8|0
1637287420000|2021-11-19 02:03:40|52.42|49.82|52.42|49.82|52.42|49.82|52.4|49.8|0
1637287430000|2021-11-19 02:03:50|52.4|49.8|52.4|49.8|52.4|49.8|52.4|49.8|0
1637287450000|2021-11-19 02:04:10|52.43|49.83|52.43|49.83|52.43|49.83|52.43|49.83|0
1637287460000|2021-11-19 02:04:20|52.4|49.8|52.4|49.8|52.42|49.82|52.4|49.8|0
1637287470000|2021-11-19 02:04:30|52.43|49.83|52.43|49.83|52.43|49.83|52.43|49.83|0
1637287480000|2021-11-19 02:04:40|52.42|49.82|52.42|49.82|52.42|49.82|52.4|49.8|0
1637287490000|2021-11-19 02:04:50|52.43|49.83|52.43|49.83|52.43|49.83|52.43|49.83|0
1637287500000|2021-11-19 02:05:00|52.47|49.87|52.47|49.87|52.47|49.87|52.47|49.87|0
1637287510000|2021-11-19 02:05:10|52.45|49.85|52.43|49.83|52.45|49.85|52.43|49.83|0
1637287520000|2021-11-19 02:05:20|52.47|49.87|52.47|49.87|52.47|49.87|52.47|49.87|0
1637287530000|2021-11-19 02:05:30|52.48|49.88|52.47|49.87|52.48|49.88|52.47|49.87|0
1637287540000|2021-11-19 02:05:40|52.43|49.83|52.43|49.83|52.43|49.83|52.43|49.83|0
1637287560000|2021-11-19 02:06:00|52.47|49.87|52.47|49.87|52.47|49.87|52.43|49.83|0
1637287570000|2021-11-19 02:06:10|52.45|49.85|52.45|49.85|52.45|49.85|52.45|49.85|0
1637287580000|2021-11-19 02:06:20|52.47|49.87|52.43|49.83|52.47|49.87|52.43|49.83|0
1637287600000|2021-11-19 02:06:40|52.45|49.85|52.43|49.83|52.45|49.85|52.43|49.83|0
1637287610000|2021-11-19 02:06:50|52.45|49.85|52.47|49.87|52.47|49.87|52.45|49.85|0
1637287620000|2021-11-19 02:07:00|52.45|49.85|52.43|49.83|52.45|49.85|52.43|49.83|0
1637287640000|2021-11-19 02:07:20|52.4|49.8|52.4|49.8|52.4|49.8|52.4|49.8|0
1637287660000|2021-11-19 02:07:40|52.37|49.77|52.4|49.8|52.4|49.8|52.37|49.77|0
1637287690000|2021-11-19 02:08:10|52.43|49.83|52.43|49.83|52.43|49.83|52.43|49.83|0
1637287720000|2021-11-19 02:08:40|52.4|49.8|52.4|49.8|52.4|49.8|52.4|49.8|0
1637287740000|2021-11-19 02:09:00|52.42|49.82|52.4|49.8|52.42|49.82|52.4|49.8|0
1637287800000|2021-11-19 02:10:00|52.43|49.83|52.43|49.83|52.43|49.83|52.43|49.83|0
1637287880000|2021-11-19 02:11:20|52.45|49.85|52.45|49.85|52.45|49.85|52.43|49.83|0
1637287890000|2021-11-19 02:11:30|52.46|49.86|52.46|49.86|52.46|49.86|52.46|49.86|0
1637287910000|2021-11-19 02:11:50|52.43|49.83|52.43|49.83|52.43|49.83|52.43|49.83|0
1637287920000|2021-11-19 02:12:00|52.45|49.85|52.4|49.8|52.45|49.85|52.4|49.8|0
1637287930000|2021-11-19 02:12:10|52.43|49.83|52.4|49.8|52.43|49.83|52.4|49.8|0
1637287940000|2021-11-19 02:12:20|52.42|49.82|52.43|49.83|52.43|49.83|52.4|49.8|0
1637287950000|2021-11-19 02:12:30|52.42|49.82|52.43|49.83|52.43|49.83|52.42|49.82|0
1637287960000|2021-11-19 02:12:40|52.42|49.82|52.4|49.8|52.42|49.82|52.4|49.8|0
1637287980000|2021-11-19 02:13:00|52.33|49.73|52.3|49.7|52.33|49.73|52.3|49.7|0
1637288000000|2021-11-19 02:13:20|52.27|49.67|52.27|49.67|52.3|49.7|52.27|49.67|0
1637288010000|2021-11-19 02:13:30|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637288030000|2021-11-19 02:13:50|52.27|49.67|52.27|49.67|52.27|49.67|52.27|49.67|0
1637288040000|2021-11-19 02:14:00|52.23|49.63|52.2|49.6|52.23|49.63|52.2|49.6|0
1637288050000|2021-11-19 02:14:10|52.22|49.62|52.22|49.62|52.22|49.62|52.22|49.62|0
1637288060000|2021-11-19 02:14:20|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637288070000|2021-11-19 02:14:30|52.17|49.57|52.2|49.6|52.2|49.6|52.17|49.57|0
1637288080000|2021-11-19 02:14:40|52.17|49.57|52.17|49.57|52.17|49.57|52.17|49.57|0
1637288100000|2021-11-19 02:15:00|52.2|49.6|52.23|49.63|52.23|49.63|52.2|49.6|0
1637288130000|2021-11-19 02:15:30|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637288140000|2021-11-19 02:15:40|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637288160000|2021-11-19 02:16:00|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637288170000|2021-11-19 02:16:10|52.17|49.57|52.2|49.6|52.2|49.6|52.17|49.57|0
1637288190000|2021-11-19 02:16:30|52.23|49.63|52.2|49.6|52.23|49.63|52.2|49.6|0
1637288230000|2021-11-19 02:17:10|52.23|49.63|52.22|49.62|52.23|49.63|52.22|49.62|0
1637288240000|2021-11-19 02:17:20|52.2|49.6|52.23|49.63|52.23|49.63|52.2|49.6|0
1637288270000|2021-11-19 02:17:50|52.22|49.62|52.23|49.63|52.23|49.63|52.22|49.62|0
1637288290000|2021-11-19 02:18:10|52.27|49.67|52.27|49.67|52.27|49.67|52.23|49.63|0
1637288300000|2021-11-19 02:18:20|52.23|49.63|52.27|49.67|52.27|49.67|52.23|49.63|0
1637288320000|2021-11-19 02:18:40|52.36|49.76|52.35|49.75|52.36|49.76|52.33|49.73|0
1637288330000|2021-11-19 02:18:50|52.36|49.76|52.4|49.8|52.4|49.8|52.36|49.76|0
1637288340000|2021-11-19 02:19:00|52.43|49.83|52.4|49.8|52.43|49.83|52.4|49.8|0
1637288360000|2021-11-19 02:19:20|52.43|49.83|52.39|49.79|52.43|49.83|52.39|49.79|0
1637288370000|2021-11-19 02:19:30|52.36|49.76|52.36|49.76|52.36|49.76|52.36|49.76|0
1637288400000|2021-11-19 02:20:00|52.33|49.73|52.33|49.73|52.33|49.73|52.33|49.73|0
1637288410000|2021-11-19 02:20:10|52.36|49.76|52.33|49.73|52.36|49.76|52.33|49.73|0
1637288420000|2021-11-19 02:20:20|52.36|49.76|52.33|49.73|52.36|49.76|52.33|49.73|0
1637288430000|2021-11-19 02:20:30|52.36|49.76|52.33|49.73|52.36|49.76|52.33|49.73|0
1637288450000|2021-11-19 02:20:50|52.36|49.76|52.35|49.75|52.36|49.76|52.35|49.75|0
1637288460000|2021-11-19 02:21:00|52.33|49.73|52.36|49.76|52.36|49.76|52.33|49.73|0
1637288470000|2021-11-19 02:21:10|52.39|49.79|52.36|49.76|52.39|49.79|52.36|49.76|0
1637288480000|2021-11-19 02:21:20|52.35|49.75|52.35|49.75|52.35|49.75|52.35|49.75|0
1637288490000|2021-11-19 02:21:30|52.36|49.76|52.33|49.73|52.36|49.76|52.33|49.73|0
1637288500000|2021-11-19 02:21:40|52.35|49.75|52.36|49.76|52.36|49.76|52.33|49.73|0
1637288510000|2021-11-19 02:21:50|52.33|49.73|52.33|49.73|52.36|49.76|52.33|49.73|0
1637288520000|2021-11-19 02:22:00|52.35|49.75|52.36|49.76|52.36|49.76|52.35|49.75|0
1637288540000|2021-11-19 02:22:20|52.33|49.73|52.33|49.73|52.33|49.73|52.33|49.73|0
1637288550000|2021-11-19 02:22:30|52.35|49.75|52.33|49.73|52.35|49.75|52.33|49.73|0
1637288580000|2021-11-19 02:23:00|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637288600000|2021-11-19 02:23:20|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637288620000|2021-11-19 02:23:40|52.3|49.7|52.3|49.7|52.3|49.7|52.3|49.7|0
1637288630000|2021-11-19 02:23:50|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637288660000|2021-11-19 02:24:20|52.3|49.7|52.26|49.66|52.3|49.7|52.26|49.66|0
1637288670000|2021-11-19 02:24:30|52.29|49.69|52.28|49.68|52.29|49.69|52.28|49.68|0
1637288680000|2021-11-19 02:24:40|52.26|49.66|52.26|49.66|52.26|49.66|52.26|49.66|0
1637288690000|2021-11-19 02:24:50|52.29|49.69|52.29|49.69|52.29|49.69|52.26|49.66|0
1637288700000|2021-11-19 02:25:00|52.28|49.68|52.29|49.69|52.29|49.69|52.28|49.68|0
1637288740000|2021-11-19 02:25:40|52.28|49.68|52.26|49.66|52.28|49.68|52.26|49.66|0
1637288750000|2021-11-19 02:25:50|52.23|49.63|52.23|49.63|52.23|49.63|52.23|49.63|0
1637288770000|2021-11-19 02:26:10|52.21|49.61|52.23|49.63|52.23|49.63|52.21|49.61|0
1637288820000|2021-11-19 02:27:00|52.2|49.6|52.2|49.6|52.2|49.6|52.2|49.6|0
1637288840000|2021-11-19 02:27:20|52.16|49.56|52.16|49.56|52.16|49.56|52.16|49.56|0
1637288850000|2021-11-19 02:27:30|52.13|49.53|52.16|49.56|52.16|49.56|52.13|49.53|0
1637288860000|2021-11-19 02:27:40|52.13|49.53|52.13|49.53|52.13|49.53|52.13|49.53|0
1637288910000|2021-11-19 02:28:30|52.1|49.5|52.1|49.5|52.1|49.5|52.1|49.5|0
1637288920000|2021-11-19 02:28:40|52.13|49.53|52.1|49.5|52.13|49.53|52.1|49.5|0
1637288930000|2021-11-19 02:28:50|52.11|49.51|52.1|49.5|52.11|49.51|52.08|49.48|0
1637288940000|2021-11-19 02:29:00|52.07|49.47|52.07|49.47|52.07|49.47|52.07|49.47|0
1637288950000|2021-11-19 02:29:10|52|49.4|52|49.4|52|49.4|52|49.4|0
1637288970000|2021-11-19 02:29:30|52.03|49.43|52.03|49.43|52.03|49.43|52.03|49.43|0
1637288990000|2021-11-19 02:29:50|52|49.4|52|49.4|52|49.4|52|49.4|0
1637289000000|2021-11-19 02:30:00|52.03|49.43|52.03|49.43|52.03|49.43|52.03|49.43|0
1637289010000|2021-11-19 02:30:10|52.06|49.46|52.06|49.46|52.06|49.46|52.06|49.46|0
1637289020000|2021-11-19 02:30:20|52.03|49.43|52.03|49.43|52.03|49.43|52.03|49.43|0
1637289040000|2021-11-19 02:30:40|52|49.4|52|49.4|52|49.4|52|49.4|0
1637289050000|2021-11-19 02:30:50|51.97|49.37|51.97|49.37|51.97|49.37|51.97|49.37|0
1637289060000|2021-11-19 02:31:00|51.84|49.24|51.77|49.17|51.84|49.24|51.77|49.17|0
1637289070000|2021-11-19 02:31:10|51.74|49.14|51.74|49.14|51.77|49.17|51.74|49.14|0
1637289080000|2021-11-19 02:31:20|51.77|49.17|51.81|49.21|51.81|49.21|51.77|49.17|0
1637289090000|2021-11-19 02:31:30|51.77|49.17|51.77|49.17|51.77|49.17|51.77|49.17|0
1637289100000|2021-11-19 02:31:40|51.74|49.14|51.74|49.14|51.74|49.14|51.74|49.14|0
1637289110000|2021-11-19 02:31:50|51.71|49.11|51.74|49.14|51.77|49.17|51.71|49.11|0
1637289120000|2021-11-19 02:32:00|51.77|49.17|51.77|49.17|51.77|49.17|51.77|49.17|0
1637289130000|2021-11-19 02:32:10|51.74|49.14|51.77|49.17|51.77|49.17|51.74|49.14|0
1637289140000|2021-11-19 02:32:20|51.74|49.14|51.77|49.17|51.77|49.17|51.74|49.14|0
1637289160000|2021-11-19 02:32:40|51.79|49.19|51.74|49.14|51.79|49.19|51.74|49.14|0
1637289170000|2021-11-19 02:32:50|51.76|49.16|51.76|49.16|51.76|49.16|51.76|49.16|0
1637289180000|2021-11-19 02:33:00|51.74|49.14|51.74|49.14|51.77|49.17|51.74|49.14|0
1637289190000|2021-11-19 02:33:10|51.77|49.17|51.77|49.17|51.77|49.17|51.77|49.17|0
1637289210000|2021-11-19 02:33:30|51.74|49.14|51.74|49.14|51.74|49.14|51.74|49.14|0
1637289220000|2021-11-19 02:33:40|51.71|49.11|51.71|49.11|51.71|49.11|51.71|49.11|0
1637289230000|2021-11-19 02:33:50|51.68|49.08|51.71|49.11|51.71|49.11|51.68|49.08|0
1637289240000|2021-11-19 02:34:00|51.74|49.14|51.77|49.17|51.77|49.17|51.74|49.14|0
1637289250000|2021-11-19 02:34:10|51.8|49.2|51.77|49.17|51.8|49.2|51.77|49.17|0
1637289260000|2021-11-19 02:34:20|51.8|49.2|51.8|49.2|51.8|49.2|51.77|49.17|0
1637289290000|2021-11-19 02:34:50|51.77|49.17|51.8|49.2|51.8|49.2|51.77|49.17|0
1637289300000|2021-11-19 02:35:00|51.77|49.17|51.74|49.14|51.77|49.17|51.74|49.14|0
1637289310000|2021-11-19 02:35:10|51.77|49.17|51.74|49.14|51.77|49.17|51.74|49.14|0
1637289320000|2021-11-19 02:35:20|51.71|49.11|51.67|49.07|51.71|49.11|51.67|49.07|0
1637289330000|2021-11-19 02:35:30|51.71|49.11|51.74|49.14|51.74|49.14|51.71|49.11|0
1637289350000|2021-11-19 02:35:50|51.76|49.16|51.77|49.17|51.77|49.17|51.76|49.16|0
1637289360000|2021-11-19 02:36:00|51.74|49.14|51.76|49.16|51.77|49.17|51.74|49.14|0
1637289370000|2021-11-19 02:36:10|51.74|49.14|51.74|49.14|51.74|49.14|51.71|49.11|0
1637289390000|2021-11-19 02:36:30|51.72|49.12|51.67|49.07|51.72|49.12|51.67|49.07|0
1637289400000|2021-11-19 02:36:40|51.71|49.11|51.74|49.14|51.74|49.14|51.71|49.11|0
1637289420000|2021-11-19 02:37:00|51.71|49.11|51.71|49.11|51.71|49.11|51.71|49.11|0
1637289480000|2021-11-19 02:38:00|51.67|49.07|51.67|49.07|51.71|49.11|51.67|49.07|0
1637289490000|2021-11-19 02:38:10|51.69|49.09|51.71|49.11|51.71|49.11|51.69|49.09|0
1637289500000|2021-11-19 02:38:20|51.69|49.09|51.69|49.09|51.69|49.09|51.69|49.09|0
1637289510000|2021-11-19 02:38:30|51.71|49.11|51.71|49.11|51.71|49.11|51.71|49.11|0
1637289520000|2021-11-19 02:38:40|51.69|49.09|51.69|49.09|51.69|49.09|51.69|49.09|0
1637289530000|2021-11-19 02:38:50|51.67|49.07|51.67|49.07|51.67|49.07|51.67|49.07|0
1637289540000|2021-11-19 02:39:00|51.71|49.11|51.67|49.07|51.71|49.11|51.67|49.07|0
1637289550000|2021-11-19 02:39:10|51.66|49.06|51.66|49.06|51.66|49.06|51.66|49.06|0
1637289560000|2021-11-19 02:39:20|51.64|49.04|51.67|49.07|51.67|49.07|51.64|49.04|0
1637289570000|2021-11-19 02:39:30|51.64|49.04|51.64|49.04|51.64|49.04|51.64|49.04|0
1637289590000|2021-11-19 02:39:50|51.63|49.03|51.63|49.03|51.63|49.03|51.63|49.03|0
1637289600000|2021-11-19 02:40:00|51.64|49.04|51.67|49.07|51.67|49.07|51.64|49.04|0
1637289610000|2021-11-19 02:40:10|51.64|49.04|51.64|49.04|51.64|49.04|51.64|49.04|0
1637289620000|2021-11-19 02:40:20|51.67|49.07|51.67|49.07|51.67|49.07|51.67|49.07|0
1637289630000|2021-11-19 02:40:30|51.64|49.04|51.64|49.04|51.66|49.06|51.64|49.04|0
1637289650000|2021-11-19 02:40:50|51.67|49.07|51.64|49.04|51.67|49.07|51.64|49.04|0
1637289670000|2021-11-19 02:41:10|51.67|49.07|51.67|49.07|51.67|49.07|51.67|49.07|0
1637289680000|2021-11-19 02:41:20|51.64|49.04|51.64|49.04|51.64|49.04|51.64|49.04|0
1637289710000|2021-11-19 02:41:50|51.62|49.02|51.62|49.02|51.62|49.02|51.62|49.02|0
1637289720000|2021-11-19 02:42:00|51.64|49.04|51.64|49.04|51.64|49.04|51.61|49.01|0
1637289730000|2021-11-19 02:42:10|51.61|49.01|51.61|49.01|51.61|49.01|51.61|49.01|0
1637289770000|2021-11-19 02:42:50|51.64|49.04|51.61|49.01|51.64|49.04|51.61|49.01|0
1637289780000|2021-11-19 02:43:00|51.64|49.04|51.61|49.01|51.64|49.04|51.61|49.01|0
1637289790000|2021-11-19 02:43:10|51.64|49.04|51.64|49.04|51.64|49.04|51.64|49.04|0
1637289850000|2021-11-19 02:44:10|51.67|49.07|51.64|49.04|51.67|49.07|51.64|49.04|0
1637289860000|2021-11-19 02:44:20|51.67|49.07|51.64|49.04|51.67|49.07|51.64|49.04|0
1637289890000|2021-11-19 02:44:50|51.67|49.07|51.67|49.07|51.67|49.07|51.67|49.07|0
1637289900000|2021-11-19 02:45:00|51.66|49.06|51.64|49.04|51.67|49.07|51.64|49.04|0
1637289910000|2021-11-19 02:45:10|51.67|49.07|51.64|49.04|51.67|49.07|51.64|49.04|0
1637289920000|2021-11-19 02:45:20|51.61|49.01|51.61|49.01|51.61|49.01|51.61|49.01|0
1637289930000|2021-11-19 02:45:30|51.64|49.04|51.64|49.04|51.64|49.04|51.64|49.04|0
1637289980000|2021-11-19 02:46:20|51.65|49.05|51.64|49.04|51.65|49.05|51.64|49.04|0
1637290050000|2021-11-19 02:47:30|51.61|49.01|51.61|49.01|51.61|49.01|51.61|49.01|0
1637290060000|2021-11-19 02:47:40|51.6|49|51.6|49|51.6|49|51.6|49|0
1637290080000|2021-11-19 02:48:00|51.54|48.94|51.54|48.94|51.54|48.94|51.54|48.94|0
1637290090000|2021-11-19 02:48:10|51.57|48.97|51.54|48.94|51.57|48.97|51.54|48.94|0
1637290110000|2021-11-19 02:48:30|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1637290120000|2021-11-19 02:48:40|51.51|48.91|51.48|48.88|51.51|48.91|51.48|48.88|0
1637290130000|2021-11-19 02:48:50|51.51|48.91|51.51|48.91|51.51|48.91|51.49|48.89|0
1637290140000|2021-11-19 02:49:00|51.49|48.89|51.51|48.91|51.51|48.91|51.49|48.89|0
1637290150000|2021-11-19 02:49:10|51.54|48.94|51.54|48.94|51.54|48.94|51.54|48.94|0
1637290170000|2021-11-19 02:49:30|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1637290180000|2021-11-19 02:49:40|51.52|48.92|51.51|48.91|51.54|48.94|51.51|48.91|0
1637290200000|2021-11-19 02:50:00|51.54|48.94|51.54|48.94|51.54|48.94|51.54|48.94|0
1637290210000|2021-11-19 02:50:10|51.51|48.91|51.51|48.91|51.54|48.94|51.51|48.91|0
1637290290000|2021-11-19 02:51:30|51.54|48.94|51.54|48.94|51.54|48.94|51.54|48.94|0
1637290310000|2021-11-19 02:51:50|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1637290380000|2021-11-19 02:53:00|51.54|48.94|51.54|48.94|51.54|48.94|51.54|48.94|0
1637290400000|2021-11-19 02:53:20|51.55|48.95|51.54|48.94|51.55|48.95|51.54|48.94|0
1637290440000|2021-11-19 02:54:00|51.52|48.92|51.54|48.94|51.54|48.94|51.52|48.92|0
1637290470000|2021-11-19 02:54:30|51.57|48.97|51.57|48.97|51.57|48.97|51.57|48.97|0
1637290520000|2021-11-19 02:55:20|51.6|49|51.57|48.97|51.6|49|51.57|48.97|0
1637290650000|2021-11-19 02:57:30|51.6|49|51.6|49|51.6|49|51.6|49|0
1637290660000|2021-11-19 02:57:40|51.57|48.97|51.57|48.97|51.59|48.99|51.57|48.97|0
1637290690000|2021-11-19 02:58:10|51.54|48.94|51.54|48.94|51.54|48.94|51.54|48.94|0
1637290710000|2021-11-19 02:58:30|51.5|48.9|51.5|48.9|51.5|48.9|51.5|48.9|0
1637290780000|2021-11-19 02:59:40|51.47|48.87|51.47|48.87|51.5|48.9|51.47|48.87|0
1637290800000|2021-11-19 03:00:00|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1637290820000|2021-11-19 03:00:20|51.47|48.87|51.44|48.84|51.47|48.87|51.44|48.84|0
1637290840000|2021-11-19 03:00:40|51.41|48.81|51.41|48.81|51.41|48.81|51.41|48.81|0
1637290860000|2021-11-19 03:01:00|51.37|48.77|51.41|48.81|51.41|48.81|51.37|48.77|0
1637290870000|2021-11-19 03:01:10|51.42|48.82|51.47|48.87|51.5|48.9|51.42|48.82|0
1637290880000|2021-11-19 03:01:20|51.5|48.9|51.5|48.9|51.5|48.9|51.5|48.9|0
1637290890000|2021-11-19 03:01:30|51.53|48.93|51.53|48.93|51.53|48.93|51.53|48.93|0
1637290920000|2021-11-19 03:02:00|51.55|48.95|51.55|48.95|51.55|48.95|51.55|48.95|0
1637290930000|2021-11-19 03:02:10|51.57|48.97|51.57|48.97|51.57|48.97|51.57|48.97|0
1637290940000|2021-11-19 03:02:20|51.6|49|51.6|49|51.63|49.03|51.6|49|0
1637290980000|2021-11-19 03:03:00|51.57|48.97|51.57|48.97|51.57|48.97|51.57|48.97|0
1637290990000|2021-11-19 03:03:10|51.6|49|51.6|49|51.6|49|51.6|49|0
1637291020000|2021-11-19 03:03:40|51.58|48.98|51.6|49|51.6|49|51.58|48.98|0
1637291080000|2021-11-19 03:04:40|51.57|48.97|51.57|48.97|51.57|48.97|51.57|48.97|0
1637291090000|2021-11-19 03:04:50|51.6|49|51.6|49|51.6|49|51.6|49|0
1637291120000|2021-11-19 03:05:20|51.58|48.98|51.6|49|51.6|49|51.58|48.98|0
1637291150000|2021-11-19 03:05:50|51.56|48.96|51.56|48.96|51.56|48.96|51.56|48.96|0
1637291170000|2021-11-19 03:06:10|51.53|48.93|51.53|48.93|51.56|48.96|51.53|48.93|0
1637291180000|2021-11-19 03:06:20|51.55|48.95|51.56|48.96|51.56|48.96|51.55|48.95|0
1637291190000|2021-11-19 03:06:30|51.53|48.93|51.53|48.93|51.53|48.93|51.53|48.93|0
1637291200000|2021-11-19 03:06:40|51.56|48.96|51.56|48.96|51.56|48.96|51.56|48.96|0
1637291210000|2021-11-19 03:06:50|51.53|48.93|51.53|48.93|51.53|48.93|51.53|48.93|0
1637291220000|2021-11-19 03:07:00|51.5|48.9|51.53|48.93|51.53|48.93|51.5|48.9|0
1637291260000|2021-11-19 03:07:40|51.5|48.9|51.5|48.9|51.5|48.9|51.5|48.9|0
1637291340000|2021-11-19 03:09:00|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1637291360000|2021-11-19 03:09:20|51.5|48.9|51.5|48.9|51.5|48.9|51.5|48.9|0
1637291370000|2021-11-19 03:09:30|51.53|48.93|51.53|48.93|51.53|48.93|51.53|48.93|0
1637291380000|2021-11-19 03:09:40|51.52|48.92|51.5|48.9|51.53|48.93|51.5|48.9|0
1637291420000|2021-11-19 03:10:20|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1637291430000|2021-11-19 03:10:30|51.5|48.9|51.5|48.9|51.5|48.9|51.5|48.9|0
1637291450000|2021-11-19 03:10:50|51.53|48.93|51.53|48.93|51.53|48.93|51.53|48.93|0
1637291460000|2021-11-19 03:11:00|51.5|48.9|51.5|48.9|51.5|48.9|51.5|48.9|0
1637291470000|2021-11-19 03:11:10|51.53|48.93|51.53|48.93|51.53|48.93|51.53|48.93|0
1637291510000|2021-11-19 03:11:50|51.5|48.9|51.5|48.9|51.5|48.9|51.5|48.9|0
1637291600000|2021-11-19 03:13:20|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1637291610000|2021-11-19 03:13:30|51.5|48.9|51.46|48.86|51.5|48.9|51.46|48.86|0
1637291620000|2021-11-19 03:13:40|51.5|48.9|51.46|48.86|51.5|48.9|51.46|48.86|0
1637291630000|2021-11-19 03:13:50|51.45|48.85|51.46|48.86|51.46|48.86|51.45|48.85|0
1637291640000|2021-11-19 03:14:00|51.43|48.83|51.11|48.51|51.43|48.83|51.11|48.51|0
1637291650000|2021-11-19 03:14:10|51.14|48.54|51.21|48.61|51.24|48.64|51.11|48.51|0
1637291660000|2021-11-19 03:14:20|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637291670000|2021-11-19 03:14:30|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637291680000|2021-11-19 03:14:40|51.24|48.64|51.21|48.61|51.24|48.64|51.21|48.61|0
1637291690000|2021-11-19 03:14:50|51.18|48.58|51.14|48.54|51.18|48.58|51.14|48.54|0
1637291700000|2021-11-19 03:15:00|51.11|48.51|51.14|48.54|51.14|48.54|51.08|48.48|0
1637291710000|2021-11-19 03:15:10|51.18|48.58|51.21|48.61|51.21|48.61|51.18|48.58|0
1637291720000|2021-11-19 03:15:20|51.18|48.58|51.21|48.61|51.21|48.61|51.18|48.58|0
1637291750000|2021-11-19 03:15:50|51.24|48.64|51.21|48.61|51.24|48.64|51.21|48.61|0
1637291760000|2021-11-19 03:16:00|51.19|48.59|51.21|48.61|51.21|48.61|51.19|48.59|0
1637291770000|2021-11-19 03:16:10|51.22|48.62|51.21|48.61|51.22|48.62|51.21|48.61|0
1637291780000|2021-11-19 03:16:20|51.18|48.58|51.21|48.61|51.21|48.61|51.18|48.58|0
1637291790000|2021-11-19 03:16:30|51.24|48.64|51.21|48.61|51.24|48.64|51.21|48.61|0
1637291800000|2021-11-19 03:16:40|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637291810000|2021-11-19 03:16:50|51.21|48.61|51.18|48.58|51.21|48.61|51.18|48.58|0
1637291830000|2021-11-19 03:17:10|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637291850000|2021-11-19 03:17:30|51.16|48.56|51.11|48.51|51.16|48.56|51.11|48.51|0
1637291870000|2021-11-19 03:17:50|51.14|48.54|51.11|48.51|51.14|48.54|51.11|48.51|0
1637291880000|2021-11-19 03:18:00|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637291890000|2021-11-19 03:18:10|51.11|48.51|51.11|48.51|51.11|48.51|51.11|48.51|0
1637291910000|2021-11-19 03:18:30|51.13|48.53|51.11|48.51|51.13|48.53|51.11|48.51|0
1637291950000|2021-11-19 03:19:10|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637291960000|2021-11-19 03:19:20|51.11|48.51|51.11|48.51|51.11|48.51|51.11|48.51|0
1637291970000|2021-11-19 03:19:30|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637292020000|2021-11-19 03:20:20|51.11|48.51|51.14|48.54|51.14|48.54|51.11|48.51|0
1637292060000|2021-11-19 03:21:00|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1637292080000|2021-11-19 03:21:20|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637292100000|2021-11-19 03:21:40|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637292120000|2021-11-19 03:22:00|51.25|48.65|51.24|48.64|51.25|48.65|51.24|48.64|0
1637292140000|2021-11-19 03:22:20|51.2|48.6|51.17|48.57|51.2|48.6|51.17|48.57|0
1637292160000|2021-11-19 03:22:40|51.2|48.6|51.2|48.6|51.2|48.6|51.19|48.59|0
1637292170000|2021-11-19 03:22:50|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1637292180000|2021-11-19 03:23:00|51.19|48.59|51.17|48.57|51.2|48.6|51.17|48.57|0
1637292190000|2021-11-19 03:23:10|51.14|48.54|51.17|48.57|51.17|48.57|51.14|48.54|0
1637292200000|2021-11-19 03:23:20|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637292240000|2021-11-19 03:24:00|51.12|48.52|51.14|48.54|51.14|48.54|51.12|48.52|0
1637292260000|2021-11-19 03:24:20|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637292270000|2021-11-19 03:24:30|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637292300000|2021-11-19 03:25:00|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1637292320000|2021-11-19 03:25:20|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637292340000|2021-11-19 03:25:40|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637292350000|2021-11-19 03:25:50|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637292360000|2021-11-19 03:26:00|51.24|48.64|51.2|48.6|51.24|48.64|51.2|48.6|0
1637292400000|2021-11-19 03:26:40|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1637292450000|2021-11-19 03:27:30|51.2|48.6|51.22|48.62|51.23|48.63|51.2|48.6|0
1637292460000|2021-11-19 03:27:40|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637292550000|2021-11-19 03:29:10|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637292570000|2021-11-19 03:29:30|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637292600000|2021-11-19 03:30:00|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637292610000|2021-11-19 03:30:10|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637292620000|2021-11-19 03:30:20|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637292630000|2021-11-19 03:30:30|51.25|48.65|51.27|48.67|51.27|48.67|51.25|48.65|0
1637292640000|2021-11-19 03:30:40|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637292670000|2021-11-19 03:31:10|51.33|48.73|51.3|48.7|51.33|48.73|51.3|48.7|0
1637292720000|2021-11-19 03:32:00|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637292730000|2021-11-19 03:32:10|51.3|48.7|51.33|48.73|51.33|48.73|51.3|48.7|0
1637292780000|2021-11-19 03:33:00|51.36|48.76|51.36|48.76|51.36|48.76|51.36|48.76|0
1637292790000|2021-11-19 03:33:10|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637292800000|2021-11-19 03:33:20|51.39|48.79|51.39|48.79|51.39|48.79|51.39|48.79|0
1637292820000|2021-11-19 03:33:40|51.36|48.76|51.39|48.79|51.39|48.79|51.36|48.76|0
1637292890000|2021-11-19 03:34:50|51.36|48.76|51.36|48.76|51.36|48.76|51.36|48.76|0
1637292940000|2021-11-19 03:35:40|51.34|48.74|51.36|48.76|51.36|48.76|51.33|48.73|0
1637292960000|2021-11-19 03:36:00|51.38|48.78|51.39|48.79|51.39|48.79|51.38|48.78|0
1637293000000|2021-11-19 03:36:40|51.41|48.81|51.41|48.81|51.41|48.81|51.41|48.81|0
1637293010000|2021-11-19 03:36:50|51.39|48.79|51.42|48.82|51.42|48.82|51.39|48.79|0
1637293040000|2021-11-19 03:37:20|51.39|48.79|51.42|48.82|51.42|48.82|51.39|48.79|0
1637293060000|2021-11-19 03:37:40|51.49|48.89|51.45|48.85|51.49|48.89|51.45|48.85|0
1637293070000|2021-11-19 03:37:50|51.49|48.89|51.49|48.89|51.49|48.89|51.49|48.89|0
1637293090000|2021-11-19 03:38:10|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637293100000|2021-11-19 03:38:20|51.49|48.89|51.49|48.89|51.49|48.89|51.49|48.89|0
1637293120000|2021-11-19 03:38:40|51.45|48.85|51.45|48.85|51.47|48.87|51.45|48.85|0
1637293140000|2021-11-19 03:39:00|51.49|48.89|51.45|48.85|51.49|48.89|51.45|48.85|0
1637293190000|2021-11-19 03:39:50|51.49|48.89|51.49|48.89|51.49|48.89|51.49|48.89|0
1637293240000|2021-11-19 03:40:40|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1637293250000|2021-11-19 03:40:50|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1637293260000|2021-11-19 03:41:00|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1637293270000|2021-11-19 03:41:10|51.52|48.92|51.52|48.92|51.52|48.92|51.52|48.92|0
1637293320000|2021-11-19 03:42:00|51.55|48.95|51.55|48.95|51.55|48.95|51.55|48.95|0
1637293340000|2021-11-19 03:42:20|51.52|48.92|51.52|48.92|51.52|48.92|51.52|48.92|0
1637293380000|2021-11-19 03:43:00|51.48|48.88|51.52|48.92|51.52|48.92|51.48|48.88|0
1637293420000|2021-11-19 03:43:40|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1637293450000|2021-11-19 03:44:10|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637293530000|2021-11-19 03:45:30|51.42|48.82|51.42|48.82|51.42|48.82|51.42|48.82|0
1637293570000|2021-11-19 03:46:10|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637293650000|2021-11-19 03:47:30|51.43|48.83|51.43|48.83|51.43|48.83|51.43|48.83|0
1637293660000|2021-11-19 03:47:40|51.42|48.82|51.42|48.82|51.42|48.82|51.42|48.82|0
1637293690000|2021-11-19 03:48:10|51.39|48.79|51.39|48.79|51.39|48.79|51.39|48.79|0
1637293740000|2021-11-19 03:49:00|51.42|48.82|51.42|48.82|51.42|48.82|51.42|48.82|0
1637293750000|2021-11-19 03:49:10|51.39|48.79|51.38|48.78|51.39|48.79|51.38|48.78|0
1637293830000|2021-11-19 03:50:30|51.42|48.82|51.38|48.78|51.42|48.82|51.38|48.78|0
1637293850000|2021-11-19 03:50:50|51.4|48.8|51.38|48.78|51.42|48.82|51.38|48.78|0
1637293860000|2021-11-19 03:51:00|51.42|48.82|51.38|48.78|51.42|48.82|51.38|48.78|0
1637293940000|2021-11-19 03:52:20|51.42|48.82|51.42|48.82|51.42|48.82|51.42|48.82|0
1637293970000|2021-11-19 03:52:50|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637293980000|2021-11-19 03:53:00|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637293990000|2021-11-19 03:53:10|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637294000000|2021-11-19 03:53:20|51.35|48.75|51.32|48.72|51.35|48.75|51.32|48.72|0
1637294010000|2021-11-19 03:53:30|51.34|48.74|51.35|48.75|51.35|48.75|51.34|48.74|0
1637294060000|2021-11-19 03:54:20|51.34|48.74|51.34|48.74|51.34|48.74|51.34|48.74|0
1637294070000|2021-11-19 03:54:30|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637294160000|2021-11-19 03:56:00|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637294170000|2021-11-19 03:56:10|51.27|48.67|51.29|48.69|51.29|48.69|51.27|48.67|0
1637294220000|2021-11-19 03:57:00|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637294250000|2021-11-19 03:57:30|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637294310000|2021-11-19 03:58:30|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637294320000|2021-11-19 03:58:40|51.33|48.73|51.35|48.75|51.35|48.75|51.33|48.73|0
1637294390000|2021-11-19 03:59:50|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637294410000|2021-11-19 04:00:10|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637294430000|2021-11-19 04:00:30|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637294440000|2021-11-19 04:00:40|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637294450000|2021-11-19 04:00:50|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637294490000|2021-11-19 04:01:30|51.35|48.75|51.38|48.78|51.38|48.78|51.35|48.75|0
1637294510000|2021-11-19 04:01:50|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637294600000|2021-11-19 04:03:20|51.33|48.73|51.31|48.71|51.33|48.73|51.31|48.71|0
1637294610000|2021-11-19 04:03:30|51.28|48.68|51.28|48.68|51.28|48.68|51.28|48.68|0
1637294640000|2021-11-19 04:04:00|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637294660000|2021-11-19 04:04:20|51.27|48.67|51.28|48.68|51.28|48.68|51.27|48.67|0
1637294690000|2021-11-19 04:04:50|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637294700000|2021-11-19 04:05:00|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637294720000|2021-11-19 04:05:20|51.28|48.68|51.28|48.68|51.28|48.68|51.28|48.68|0
1637294750000|2021-11-19 04:05:50|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637294810000|2021-11-19 04:06:50|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637294820000|2021-11-19 04:07:00|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637294830000|2021-11-19 04:07:10|51.27|48.67|51.28|48.68|51.28|48.68|51.27|48.67|0
1637294860000|2021-11-19 04:07:40|51.3|48.7|51.28|48.68|51.31|48.71|51.28|48.68|0
1637294890000|2021-11-19 04:08:10|51.27|48.67|51.28|48.68|51.28|48.68|51.27|48.67|0
1637294900000|2021-11-19 04:08:20|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637294960000|2021-11-19 04:09:20|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637294970000|2021-11-19 04:09:30|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637294990000|2021-11-19 04:09:50|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637295010000|2021-11-19 04:10:10|51.12|48.52|51.15|48.55|51.15|48.55|51.12|48.52|0
1637295020000|2021-11-19 04:10:20|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637295050000|2021-11-19 04:10:50|51.09|48.49|51.09|48.49|51.09|48.49|51.09|48.49|0
1637295060000|2021-11-19 04:11:00|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637295110000|2021-11-19 04:11:50|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637295130000|2021-11-19 04:12:10|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637295160000|2021-11-19 04:12:40|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637295170000|2021-11-19 04:12:50|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637295180000|2021-11-19 04:13:00|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637295200000|2021-11-19 04:13:20|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637295230000|2021-11-19 04:13:50|51.1|48.5|51.12|48.52|51.12|48.52|51.1|48.5|0
1637295320000|2021-11-19 04:15:20|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637295330000|2021-11-19 04:15:30|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637295350000|2021-11-19 04:15:50|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637295360000|2021-11-19 04:16:00|51.12|48.52|51.13|48.53|51.13|48.53|51.12|48.52|0
1637295370000|2021-11-19 04:16:10|51.12|48.52|51.15|48.55|51.15|48.55|51.12|48.52|0
1637295400000|2021-11-19 04:16:40|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637295420000|2021-11-19 04:17:00|51.17|48.57|51.17|48.57|51.18|48.58|51.17|48.57|0
1637295430000|2021-11-19 04:17:10|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637295500000|2021-11-19 04:18:20|51.16|48.56|51.18|48.58|51.18|48.58|51.16|48.56|0
1637295510000|2021-11-19 04:18:30|51.15|48.55|51.15|48.55|51.18|48.58|51.15|48.55|0
1637295580000|2021-11-19 04:19:40|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637295600000|2021-11-19 04:20:00|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637295610000|2021-11-19 04:20:10|51.18|48.58|51.15|48.55|51.18|48.58|51.15|48.55|0
1637295620000|2021-11-19 04:20:20|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637295640000|2021-11-19 04:20:40|51.15|48.55|51.18|48.58|51.18|48.58|51.15|48.55|0
1637295650000|2021-11-19 04:20:50|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637295720000|2021-11-19 04:22:00|51.18|48.58|51.15|48.55|51.18|48.58|51.15|48.55|0
1637295740000|2021-11-19 04:22:20|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637295760000|2021-11-19 04:22:40|51.15|48.55|51.18|48.58|51.18|48.58|51.15|48.55|0
1637295780000|2021-11-19 04:23:00|51.16|48.56|51.18|48.58|51.18|48.58|51.15|48.55|0
1637295790000|2021-11-19 04:23:10|51.15|48.55|51.18|48.58|51.18|48.58|51.15|48.55|0
1637295800000|2021-11-19 04:23:20|51.19|48.59|51.24|48.64|51.24|48.64|51.19|48.59|0
1637295810000|2021-11-19 04:23:30|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637295830000|2021-11-19 04:23:50|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637295870000|2021-11-19 04:24:30|51.21|48.61|51.24|48.64|51.24|48.64|51.21|48.61|0
1637295930000|2021-11-19 04:25:30|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637295940000|2021-11-19 04:25:40|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637295950000|2021-11-19 04:25:50|51.21|48.61|51.24|48.64|51.24|48.64|51.21|48.61|0
1637295960000|2021-11-19 04:26:00|51.23|48.63|51.24|48.64|51.24|48.64|51.21|48.61|0
1637295980000|2021-11-19 04:26:20|51.26|48.66|51.27|48.67|51.27|48.67|51.24|48.64|0
1637295990000|2021-11-19 04:26:30|51.24|48.64|51.27|48.67|51.27|48.67|51.24|48.64|0
1637296010000|2021-11-19 04:26:50|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637296020000|2021-11-19 04:27:00|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637296040000|2021-11-19 04:27:20|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637296050000|2021-11-19 04:27:30|51.27|48.67|51.3|48.7|51.3|48.7|51.27|48.67|0
1637296070000|2021-11-19 04:27:50|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637296080000|2021-11-19 04:28:00|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637296100000|2021-11-19 04:28:20|51.34|48.74|51.34|48.74|51.34|48.74|51.34|48.74|0
1637296110000|2021-11-19 04:28:30|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637296210000|2021-11-19 04:30:10|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637296280000|2021-11-19 04:31:20|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637296320000|2021-11-19 04:32:00|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637296370000|2021-11-19 04:32:50|51.29|48.69|51.27|48.67|51.29|48.69|51.27|48.67|0
1637296380000|2021-11-19 04:33:00|51.3|48.7|51.33|48.73|51.33|48.73|51.3|48.7|0
1637296390000|2021-11-19 04:33:10|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637296410000|2021-11-19 04:33:30|51.32|48.72|51.3|48.7|51.32|48.72|51.3|48.7|0
1637296480000|2021-11-19 04:34:40|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637296490000|2021-11-19 04:34:50|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637296510000|2021-11-19 04:35:10|51.33|48.73|51.32|48.72|51.33|48.73|51.32|48.72|0
1637296520000|2021-11-19 04:35:20|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637296550000|2021-11-19 04:35:50|51.32|48.72|51.33|48.73|51.33|48.73|51.32|48.72|0
1637296570000|2021-11-19 04:36:10|51.36|48.76|51.36|48.76|51.36|48.76|51.36|48.76|0
1637296620000|2021-11-19 04:37:00|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637296630000|2021-11-19 04:37:10|51.35|48.75|51.33|48.73|51.35|48.75|51.33|48.73|0
1637296650000|2021-11-19 04:37:30|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637296670000|2021-11-19 04:37:50|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637296680000|2021-11-19 04:38:00|51.36|48.76|51.33|48.73|51.36|48.76|51.33|48.73|0
1637296700000|2021-11-19 04:38:20|51.3|48.7|51.33|48.73|51.33|48.73|51.3|48.7|0
1637296730000|2021-11-19 04:38:50|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637296740000|2021-11-19 04:39:00|51.33|48.73|51.35|48.75|51.36|48.76|51.33|48.73|0
1637296750000|2021-11-19 04:39:10|51.33|48.73|51.36|48.76|51.36|48.76|51.33|48.73|0
1637296780000|2021-11-19 04:39:40|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637296850000|2021-11-19 04:40:50|51.31|48.71|51.31|48.71|51.33|48.73|51.31|48.71|0
1637296860000|2021-11-19 04:41:00|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637296900000|2021-11-19 04:41:40|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637296930000|2021-11-19 04:42:10|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637296940000|2021-11-19 04:42:20|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637296980000|2021-11-19 04:43:00|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637296990000|2021-11-19 04:43:10|51.25|48.65|51.23|48.63|51.25|48.65|51.23|48.63|0
1637297000000|2021-11-19 04:43:20|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637297050000|2021-11-19 04:44:10|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637297090000|2021-11-19 04:44:50|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637297110000|2021-11-19 04:45:10|51.23|48.63|51.26|48.66|51.26|48.66|51.23|48.63|0
1637297150000|2021-11-19 04:45:50|51.25|48.65|51.26|48.66|51.26|48.66|51.25|48.65|0
1637297180000|2021-11-19 04:46:20|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637297190000|2021-11-19 04:46:30|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637297200000|2021-11-19 04:46:40|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637297210000|2021-11-19 04:46:50|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637297240000|2021-11-19 04:47:20|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637297250000|2021-11-19 04:47:30|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637297260000|2021-11-19 04:47:40|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637297310000|2021-11-19 04:48:30|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637297360000|2021-11-19 04:49:20|51.18|48.58|51.17|48.57|51.18|48.58|51.17|48.57|0
1637297370000|2021-11-19 04:49:30|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637297410000|2021-11-19 04:50:10|51.17|48.57|51.2|48.6|51.2|48.6|51.17|48.57|0
1637297420000|2021-11-19 04:50:20|51.18|48.58|51.17|48.57|51.18|48.58|51.17|48.57|0
1637297430000|2021-11-19 04:50:30|51.2|48.6|51.17|48.57|51.2|48.6|51.17|48.57|0
1637297440000|2021-11-19 04:50:40|51.18|48.58|51.2|48.6|51.2|48.6|51.18|48.58|0
1637297580000|2021-11-19 04:53:00|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637297590000|2021-11-19 04:53:10|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637297600000|2021-11-19 04:53:20|51.21|48.61|51.2|48.6|51.21|48.61|51.2|48.6|0
1637297610000|2021-11-19 04:53:30|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637297640000|2021-11-19 04:54:00|51.24|48.64|51.26|48.66|51.26|48.66|51.24|48.64|0
1637297650000|2021-11-19 04:54:10|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637297660000|2021-11-19 04:54:20|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637297670000|2021-11-19 04:54:30|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637297690000|2021-11-19 04:54:50|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637297700000|2021-11-19 04:55:00|51.34|48.74|51.34|48.74|51.34|48.74|51.34|48.74|0
1637297710000|2021-11-19 04:55:10|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637297720000|2021-11-19 04:55:20|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637297750000|2021-11-19 04:55:50|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637297760000|2021-11-19 04:56:00|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637297820000|2021-11-19 04:57:00|51.32|48.72|51.32|48.72|51.32|48.72|51.31|48.71|0
1637297830000|2021-11-19 04:57:10|51.31|48.71|51.29|48.69|51.31|48.71|51.29|48.69|0
1637297870000|2021-11-19 04:57:50|51.32|48.72|51.29|48.69|51.32|48.72|51.29|48.69|0
1637297940000|2021-11-19 04:59:00|51.31|48.71|51.32|48.72|51.32|48.72|51.31|48.71|0
1637298000000|2021-11-19 05:00:00|51.39|48.79|51.35|48.75|51.39|48.79|51.35|48.75|0
1637298020000|2021-11-19 05:00:20|51.39|48.79|51.39|48.79|51.39|48.79|51.39|48.79|0
1637298030000|2021-11-19 05:00:30|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637298060000|2021-11-19 05:01:00|51.39|48.79|51.39|48.79|51.39|48.79|51.35|48.75|0
1637298070000|2021-11-19 05:01:10|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637298110000|2021-11-19 05:01:50|51.32|48.72|51.35|48.75|51.35|48.75|51.32|48.72|0
1637298120000|2021-11-19 05:02:00|51.34|48.74|51.32|48.72|51.34|48.74|51.29|48.69|0
1637298130000|2021-11-19 05:02:10|51.29|48.69|51.29|48.69|51.32|48.72|51.29|48.69|0
1637298160000|2021-11-19 05:02:40|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637298180000|2021-11-19 05:03:00|51.29|48.69|51.3|48.7|51.3|48.7|51.29|48.69|0
1637298190000|2021-11-19 05:03:10|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637298220000|2021-11-19 05:03:40|51.27|48.67|51.29|48.69|51.29|48.69|51.27|48.67|0
1637298260000|2021-11-19 05:04:20|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637298290000|2021-11-19 05:04:50|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637298330000|2021-11-19 05:05:30|51.21|48.61|51.22|48.62|51.22|48.62|51.21|48.61|0
1637298340000|2021-11-19 05:05:40|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637298410000|2021-11-19 05:06:50|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637298420000|2021-11-19 05:07:00|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637298440000|2021-11-19 05:07:20|51.19|48.59|51.19|48.59|51.19|48.59|51.19|48.59|0
1637298480000|2021-11-19 05:08:00|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637298510000|2021-11-19 05:08:30|51.24|48.64|51.22|48.62|51.24|48.64|51.22|48.62|0
1637298530000|2021-11-19 05:08:50|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637298550000|2021-11-19 05:09:10|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637298560000|2021-11-19 05:09:20|51.21|48.61|51.22|48.62|51.22|48.62|51.21|48.61|0
1637298570000|2021-11-19 05:09:30|51.19|48.59|51.19|48.59|51.19|48.59|51.19|48.59|0
1637298600000|2021-11-19 05:10:00|51.22|48.62|51.25|48.65|51.25|48.65|51.19|48.59|0
1637298610000|2021-11-19 05:10:10|51.28|48.68|51.28|48.68|51.28|48.68|51.28|48.68|0
1637298630000|2021-11-19 05:10:30|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637298640000|2021-11-19 05:10:40|51.38|48.78|51.41|48.81|51.41|48.81|51.35|48.75|0
1637298670000|2021-11-19 05:11:10|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1637298680000|2021-11-19 05:11:20|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1637298690000|2021-11-19 05:11:30|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1637298710000|2021-11-19 05:11:50|51.41|48.81|51.41|48.81|51.41|48.81|51.41|48.81|0
1637298740000|2021-11-19 05:12:20|51.4|48.8|51.41|48.81|51.41|48.81|51.4|48.8|0
1637298750000|2021-11-19 05:12:30|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637298760000|2021-11-19 05:12:40|51.41|48.81|51.38|48.78|51.41|48.81|51.38|48.78|0
1637298790000|2021-11-19 05:13:10|51.41|48.81|51.41|48.81|51.41|48.81|51.38|48.78|0
1637298800000|2021-11-19 05:13:20|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637298860000|2021-11-19 05:14:20|51.41|48.81|51.41|48.81|51.41|48.81|51.41|48.81|0
1637298900000|2021-11-19 05:15:00|51.4|48.8|51.38|48.78|51.4|48.8|51.38|48.78|0
1637298920000|2021-11-19 05:15:20|51.41|48.81|51.4|48.8|51.41|48.81|51.4|48.8|0
1637298930000|2021-11-19 05:15:30|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637298950000|2021-11-19 05:15:50|51.4|48.8|51.4|48.8|51.4|48.8|51.4|48.8|0
1637298960000|2021-11-19 05:16:00|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637299000000|2021-11-19 05:16:40|51.41|48.81|51.41|48.81|51.41|48.81|51.41|48.81|0
1637299010000|2021-11-19 05:16:50|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637299020000|2021-11-19 05:17:00|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637299080000|2021-11-19 05:18:00|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637299090000|2021-11-19 05:18:10|51.36|48.76|51.35|48.75|51.36|48.76|51.35|48.75|0
1637299100000|2021-11-19 05:18:20|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637299120000|2021-11-19 05:18:40|51.44|48.84|51.44|48.84|51.44|48.84|51.41|48.81|0
1637299150000|2021-11-19 05:19:10|51.46|48.86|51.47|48.87|51.47|48.87|51.46|48.86|0
1637299160000|2021-11-19 05:19:20|51.46|48.86|51.44|48.84|51.46|48.86|51.44|48.84|0
1637299180000|2021-11-19 05:19:40|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1637299190000|2021-11-19 05:19:50|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1637299210000|2021-11-19 05:20:10|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1637299220000|2021-11-19 05:20:20|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1637299230000|2021-11-19 05:20:30|51.5|48.9|51.54|48.94|51.54|48.94|51.5|48.9|0
1637299260000|2021-11-19 05:21:00|51.5|48.9|51.5|48.9|51.5|48.9|51.5|48.9|0
1637299270000|2021-11-19 05:21:10|51.47|48.87|51.5|48.9|51.5|48.9|51.47|48.87|0
1637299280000|2021-11-19 05:21:20|51.49|48.89|51.47|48.87|51.49|48.89|51.47|48.87|0
1637299290000|2021-11-19 05:21:30|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1637299310000|2021-11-19 05:21:50|51.47|48.87|51.44|48.84|51.47|48.87|51.44|48.84|0
1637299320000|2021-11-19 05:22:00|51.47|48.87|51.44|48.84|51.47|48.87|51.44|48.84|0
1637299340000|2021-11-19 05:22:20|51.41|48.81|51.41|48.81|51.41|48.81|51.41|48.81|0
1637299430000|2021-11-19 05:23:50|51.39|48.79|51.41|48.81|51.41|48.81|51.39|48.79|0
1637299450000|2021-11-19 05:24:10|51.37|48.77|51.39|48.79|51.41|48.81|51.37|48.77|0
1637299460000|2021-11-19 05:24:20|51.41|48.81|51.41|48.81|51.41|48.81|51.41|48.81|0
1637299480000|2021-11-19 05:24:40|51.37|48.77|51.37|48.77|51.37|48.77|51.37|48.77|0
1637299510000|2021-11-19 05:25:10|51.41|48.81|51.41|48.81|51.41|48.81|51.41|48.81|0
1637299520000|2021-11-19 05:25:20|51.39|48.79|51.39|48.79|51.39|48.79|51.39|48.79|0
1637299530000|2021-11-19 05:25:30|51.41|48.81|51.37|48.77|51.41|48.81|51.37|48.77|0
1637299550000|2021-11-19 05:25:50|51.36|48.76|51.36|48.76|51.36|48.76|51.36|48.76|0
1637299560000|2021-11-19 05:26:00|51.37|48.77|51.37|48.77|51.37|48.77|51.34|48.74|0
1637299600000|2021-11-19 05:26:40|51.34|48.74|51.37|48.77|51.37|48.77|51.34|48.74|0
1637299660000|2021-11-19 05:27:40|51.34|48.74|51.34|48.74|51.34|48.74|51.34|48.74|0
1637299680000|2021-11-19 05:28:00|51.37|48.77|51.37|48.77|51.37|48.77|51.37|48.77|0
1637299700000|2021-11-19 05:28:20|51.36|48.76|51.39|48.79|51.39|48.79|51.36|48.76|0
1637299710000|2021-11-19 05:28:30|51.4|48.8|51.4|48.8|51.4|48.8|51.4|48.8|0
1637299740000|2021-11-19 05:29:00|51.44|48.84|51.4|48.8|51.44|48.84|51.4|48.8|0
1637299750000|2021-11-19 05:29:10|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1637299770000|2021-11-19 05:29:30|51.4|48.8|51.44|48.84|51.44|48.84|51.4|48.8|0
1637299850000|2021-11-19 05:30:50|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1637299860000|2021-11-19 05:31:00|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1637299880000|2021-11-19 05:31:20|51.47|48.87|51.45|48.85|51.47|48.87|51.45|48.85|0
1637299890000|2021-11-19 05:31:30|51.44|48.84|51.44|48.84|51.44|48.84|51.44|48.84|0
1637299910000|2021-11-19 05:31:50|51.4|48.8|51.44|48.84|51.44|48.84|51.4|48.8|0
1637299980000|2021-11-19 05:33:00|51.4|48.8|51.4|48.8|51.4|48.8|51.4|48.8|0
1637300020000|2021-11-19 05:33:40|51.42|48.82|51.47|48.87|51.47|48.87|51.42|48.82|0
1637300050000|2021-11-19 05:34:10|51.5|48.9|51.47|48.87|51.5|48.9|51.47|48.87|0
1637300070000|2021-11-19 05:34:30|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637300080000|2021-11-19 05:34:40|51.43|48.83|51.47|48.87|51.47|48.87|51.43|48.83|0
1637300090000|2021-11-19 05:34:50|51.45|48.85|51.43|48.83|51.45|48.85|51.43|48.83|0
1637300120000|2021-11-19 05:35:20|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1637300130000|2021-11-19 05:35:30|51.45|48.85|51.47|48.87|51.47|48.87|51.45|48.85|0
1637300150000|2021-11-19 05:35:50|51.43|48.83|51.43|48.83|51.43|48.83|51.43|48.83|0
1637300160000|2021-11-19 05:36:00|51.4|48.8|51.43|48.83|51.43|48.83|51.4|48.8|0
1637300170000|2021-11-19 05:36:10|51.4|48.8|51.4|48.8|51.4|48.8|51.4|48.8|0
1637300180000|2021-11-19 05:36:20|51.43|48.83|51.43|48.83|51.43|48.83|51.43|48.83|0
1637300190000|2021-11-19 05:36:30|51.4|48.8|51.4|48.8|51.4|48.8|51.4|48.8|0
1637300200000|2021-11-19 05:36:40|51.43|48.83|51.43|48.83|51.43|48.83|51.42|48.82|0
1637300250000|2021-11-19 05:37:30|51.4|48.8|51.42|48.82|51.42|48.82|51.4|48.8|0
1637300260000|2021-11-19 05:37:40|51.47|48.87|51.43|48.83|51.47|48.87|51.43|48.83|0
1637300280000|2021-11-19 05:38:00|51.4|48.8|51.4|48.8|51.4|48.8|51.4|48.8|0
1637300290000|2021-11-19 05:38:10|51.37|48.77|51.37|48.77|51.37|48.77|51.37|48.77|0
1637300330000|2021-11-19 05:38:50|51.35|48.75|51.34|48.74|51.35|48.75|51.34|48.74|0
1637300380000|2021-11-19 05:39:40|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637300390000|2021-11-19 05:39:50|51.34|48.74|51.3|48.7|51.34|48.74|51.3|48.7|0
1637300410000|2021-11-19 05:40:10|51.34|48.74|51.34|48.74|51.34|48.74|51.3|48.7|0
1637300420000|2021-11-19 05:40:20|51.3|48.7|51.37|48.77|51.37|48.77|51.3|48.7|0
1637300430000|2021-11-19 05:40:30|51.34|48.74|51.37|48.77|51.37|48.77|51.34|48.74|0
1637300460000|2021-11-19 05:41:00|51.34|48.74|51.32|48.72|51.34|48.74|51.3|48.7|0
1637300470000|2021-11-19 05:41:10|51.3|48.7|51.32|48.72|51.32|48.72|51.3|48.7|0
1637300480000|2021-11-19 05:41:20|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637300490000|2021-11-19 05:41:30|51.27|48.67|51.3|48.7|51.3|48.7|51.27|48.67|0
1637300500000|2021-11-19 05:41:40|51.29|48.69|51.3|48.7|51.3|48.7|51.27|48.67|0
1637300520000|2021-11-19 05:42:00|51.27|48.67|51.29|48.69|51.3|48.7|51.27|48.67|0
1637300530000|2021-11-19 05:42:10|51.27|48.67|51.3|48.7|51.3|48.7|51.27|48.67|0
1637300540000|2021-11-19 05:42:20|51.32|48.72|51.33|48.73|51.33|48.73|51.32|48.72|0
1637300550000|2021-11-19 05:42:30|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637300560000|2021-11-19 05:42:40|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637300580000|2021-11-19 05:43:00|51.37|48.77|51.37|48.77|51.37|48.77|51.37|48.77|0
1637300590000|2021-11-19 05:43:10|51.4|48.8|51.37|48.77|51.4|48.8|51.37|48.77|0
1637300610000|2021-11-19 05:43:30|51.35|48.75|51.33|48.73|51.35|48.75|51.33|48.73|0
1637300620000|2021-11-19 05:43:40|51.37|48.77|51.37|48.77|51.37|48.77|51.37|48.77|0
1637300630000|2021-11-19 05:43:50|51.35|48.75|51.33|48.73|51.35|48.75|51.33|48.73|0
1637300640000|2021-11-19 05:44:00|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637300650000|2021-11-19 05:44:10|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637300690000|2021-11-19 05:44:50|51.37|48.77|51.37|48.77|51.37|48.77|51.37|48.77|0
1637300700000|2021-11-19 05:45:00|51.35|48.75|51.3|48.7|51.35|48.75|51.3|48.7|0
1637300710000|2021-11-19 05:45:10|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637300720000|2021-11-19 05:45:20|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637300780000|2021-11-19 05:46:20|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637300800000|2021-11-19 05:46:40|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637300810000|2021-11-19 05:46:50|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637300820000|2021-11-19 05:47:00|51.3|48.7|51.33|48.73|51.33|48.73|51.3|48.7|0
1637300870000|2021-11-19 05:47:50|51.36|48.76|51.36|48.76|51.36|48.76|51.36|48.76|0
1637300880000|2021-11-19 05:48:00|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637300890000|2021-11-19 05:48:10|51.3|48.7|51.33|48.73|51.33|48.73|51.3|48.7|0
1637300910000|2021-11-19 05:48:30|51.3|48.7|51.33|48.73|51.33|48.73|51.3|48.7|0
1637300940000|2021-11-19 05:49:00|51.36|48.76|51.36|48.76|51.36|48.76|51.36|48.76|0
1637300960000|2021-11-19 05:49:20|51.33|48.73|51.33|48.73|51.36|48.76|51.33|48.73|0
1637300970000|2021-11-19 05:49:30|51.36|48.76|51.36|48.76|51.36|48.76|51.36|48.76|0
1637300980000|2021-11-19 05:49:40|51.4|48.8|51.4|48.8|51.4|48.8|51.4|48.8|0
1637301020000|2021-11-19 05:50:20|51.43|48.83|51.43|48.83|51.43|48.83|51.43|48.83|0
1637301040000|2021-11-19 05:50:40|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1637301050000|2021-11-19 05:50:50|51.4|48.8|51.43|48.83|51.43|48.83|51.39|48.79|0
1637301070000|2021-11-19 05:51:10|51.39|48.79|51.39|48.79|51.39|48.79|51.39|48.79|0
1637301080000|2021-11-19 05:51:20|51.43|48.83|51.43|48.83|51.43|48.83|51.43|48.83|0
1637301090000|2021-11-19 05:51:30|51.39|48.79|51.39|48.79|51.39|48.79|51.39|48.79|0
1637301110000|2021-11-19 05:51:50|51.36|48.76|51.36|48.76|51.36|48.76|51.36|48.76|0
1637301120000|2021-11-19 05:52:00|51.35|48.75|51.3|48.7|51.35|48.75|51.3|48.7|0
1637301130000|2021-11-19 05:52:10|51.27|48.67|51.33|48.73|51.33|48.73|51.27|48.67|0
1637301140000|2021-11-19 05:52:20|51.31|48.71|51.33|48.73|51.33|48.73|51.3|48.7|0
1637301160000|2021-11-19 05:52:40|51.31|48.71|51.31|48.71|51.31|48.71|51.31|48.71|0
1637301170000|2021-11-19 05:52:50|51.3|48.7|51.33|48.73|51.33|48.73|51.3|48.7|0
1637301180000|2021-11-19 05:53:00|51.36|48.76|51.36|48.76|51.36|48.76|51.36|48.76|0
1637301250000|2021-11-19 05:54:10|51.39|48.79|51.43|48.83|51.43|48.83|51.39|48.79|0
1637301260000|2021-11-19 05:54:20|51.39|48.79|51.39|48.79|51.39|48.79|51.39|48.79|0
1637301270000|2021-11-19 05:54:30|51.43|48.83|51.43|48.83|51.43|48.83|51.43|48.83|0
1637301280000|2021-11-19 05:54:40|51.39|48.79|51.43|48.83|51.43|48.83|51.39|48.79|0
1637301290000|2021-11-19 05:54:50|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1637301310000|2021-11-19 05:55:10|51.43|48.83|51.43|48.83|51.46|48.86|51.43|48.83|0
1637301320000|2021-11-19 05:55:20|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1637301340000|2021-11-19 05:55:40|51.44|48.84|51.42|48.82|51.46|48.86|51.42|48.82|0
1637301380000|2021-11-19 05:56:20|51.44|48.84|51.46|48.86|51.46|48.86|51.44|48.84|0
1637301410000|2021-11-19 05:56:50|51.49|48.89|51.49|48.89|51.49|48.89|51.49|48.89|0
1637301450000|2021-11-19 05:57:30|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1637301510000|2021-11-19 05:58:30|51.49|48.89|51.49|48.89|51.49|48.89|51.49|48.89|0
1637301540000|2021-11-19 05:59:00|51.46|48.86|51.46|48.86|51.46|48.86|51.46|48.86|0
1637301580000|2021-11-19 05:59:40|51.49|48.89|51.52|48.92|51.52|48.92|51.49|48.89|0
1637301600000|2021-11-19 06:00:00|51.49|48.89|51.49|48.89|51.49|48.89|51.49|48.89|0
1637301610000|2021-11-19 06:00:10|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637301620000|2021-11-19 06:00:20|51.42|48.82|51.42|48.82|51.42|48.82|51.42|48.82|0
1637301650000|2021-11-19 06:00:50|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637301670000|2021-11-19 06:01:10|51.49|48.89|51.49|48.89|51.49|48.89|51.45|48.85|0
1637301680000|2021-11-19 06:01:20|51.52|48.92|51.52|48.92|51.52|48.92|51.52|48.92|0
1637301720000|2021-11-19 06:02:00|51.49|48.89|51.45|48.85|51.49|48.89|51.45|48.85|0
1637301750000|2021-11-19 06:02:30|51.49|48.89|51.49|48.89|51.49|48.89|51.49|48.89|0
1637301790000|2021-11-19 06:03:10|51.47|48.87|51.45|48.85|51.47|48.87|51.45|48.85|0
1637301810000|2021-11-19 06:03:30|51.49|48.89|51.47|48.87|51.49|48.89|51.47|48.87|0
1637301820000|2021-11-19 06:03:40|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637301830000|2021-11-19 06:03:50|51.44|48.84|51.42|48.82|51.44|48.84|51.42|48.82|0
1637301840000|2021-11-19 06:04:00|51.44|48.84|51.42|48.82|51.44|48.84|51.42|48.82|0
1637301880000|2021-11-19 06:04:40|51.39|48.79|51.39|48.79|51.39|48.79|51.39|48.79|0
1637301890000|2021-11-19 06:04:50|51.42|48.82|51.42|48.82|51.42|48.82|51.39|48.79|0
1637301910000|2021-11-19 06:05:10|51.45|48.85|51.48|48.88|51.48|48.88|51.45|48.85|0
1637301930000|2021-11-19 06:05:30|51.47|48.87|51.48|48.88|51.48|48.88|51.47|48.87|0
1637301950000|2021-11-19 06:05:50|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637302000000|2021-11-19 06:06:40|51.48|48.88|51.45|48.85|51.48|48.88|51.45|48.85|0
1637302020000|2021-11-19 06:07:00|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1637302030000|2021-11-19 06:07:10|51.45|48.85|51.42|48.82|51.45|48.85|51.42|48.82|0
1637302040000|2021-11-19 06:07:20|51.45|48.85|51.44|48.84|51.45|48.85|51.44|48.84|0
1637302050000|2021-11-19 06:07:30|51.45|48.85|51.47|48.87|51.47|48.87|51.45|48.85|0
1637302060000|2021-11-19 06:07:40|51.48|48.88|51.47|48.87|51.48|48.88|51.47|48.87|0
1637302070000|2021-11-19 06:07:50|51.45|48.85|51.42|48.82|51.45|48.85|51.42|48.82|0
1637302080000|2021-11-19 06:08:00|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637302090000|2021-11-19 06:08:10|51.44|48.84|51.45|48.85|51.45|48.85|51.44|48.84|0
1637302100000|2021-11-19 06:08:20|51.48|48.88|51.47|48.87|51.48|48.88|51.47|48.87|0
1637302110000|2021-11-19 06:08:30|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637302250000|2021-11-19 06:10:50|51.47|48.87|51.47|48.87|51.47|48.87|51.47|48.87|0
1637302260000|2021-11-19 06:11:00|51.42|48.82|51.39|48.79|51.42|48.82|51.39|48.79|0
1637302270000|2021-11-19 06:11:10|51.42|48.82|51.4|48.8|51.42|48.82|51.4|48.8|0
1637302280000|2021-11-19 06:11:20|51.39|48.79|51.39|48.79|51.39|48.79|51.39|48.79|0
1637302290000|2021-11-19 06:11:30|51.37|48.77|51.35|48.75|51.37|48.77|51.35|48.75|0
1637302310000|2021-11-19 06:11:50|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637302320000|2021-11-19 06:12:00|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637302370000|2021-11-19 06:12:50|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637302450000|2021-11-19 06:14:10|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637302460000|2021-11-19 06:14:20|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637302470000|2021-11-19 06:14:30|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637302480000|2021-11-19 06:14:40|51.26|48.66|51.29|48.69|51.29|48.69|51.26|48.66|0
1637302550000|2021-11-19 06:15:50|51.32|48.72|51.3|48.7|51.32|48.72|51.3|48.7|0
1637302560000|2021-11-19 06:16:00|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637302580000|2021-11-19 06:16:20|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637302590000|2021-11-19 06:16:30|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637302600000|2021-11-19 06:16:40|51.35|48.75|51.32|48.72|51.35|48.75|51.32|48.72|0
1637302620000|2021-11-19 06:17:00|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637302680000|2021-11-19 06:18:00|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637302710000|2021-11-19 06:18:30|51.41|48.81|51.41|48.81|51.41|48.81|51.41|48.81|0
1637302740000|2021-11-19 06:19:00|51.45|48.85|51.4|48.8|51.45|48.85|51.4|48.8|0
1637302750000|2021-11-19 06:19:10|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637302800000|2021-11-19 06:20:00|51.35|48.75|51.38|48.78|51.38|48.78|51.35|48.75|0
1637302840000|2021-11-19 06:20:40|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637302870000|2021-11-19 06:21:10|51.33|48.73|51.33|48.73|51.35|48.75|51.33|48.73|0
1637302880000|2021-11-19 06:21:20|51.35|48.75|51.32|48.72|51.35|48.75|51.32|48.72|0
1637302890000|2021-11-19 06:21:30|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637302910000|2021-11-19 06:21:50|51.32|48.72|51.35|48.75|51.35|48.75|51.32|48.72|0
1637302920000|2021-11-19 06:22:00|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637302930000|2021-11-19 06:22:10|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637302960000|2021-11-19 06:22:40|51.3|48.7|51.28|48.68|51.3|48.7|51.28|48.68|0
1637302970000|2021-11-19 06:22:50|51.32|48.72|51.3|48.7|51.32|48.72|51.3|48.7|0
1637302980000|2021-11-19 06:23:00|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637302990000|2021-11-19 06:23:10|51.3|48.7|51.28|48.68|51.3|48.7|51.28|48.68|0
1637303000000|2021-11-19 06:23:20|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637303010000|2021-11-19 06:23:30|51.3|48.7|51.28|48.68|51.3|48.7|51.28|48.68|0
1637303020000|2021-11-19 06:23:40|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637303050000|2021-11-19 06:24:10|51.28|48.68|51.32|48.72|51.32|48.72|51.28|48.68|0
1637303070000|2021-11-19 06:24:30|51.28|48.68|51.28|48.68|51.28|48.68|51.28|48.68|0
1637303110000|2021-11-19 06:25:10|51.25|48.65|51.25|48.65|51.28|48.68|51.25|48.65|0
1637303160000|2021-11-19 06:26:00|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637303170000|2021-11-19 06:26:10|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637303190000|2021-11-19 06:26:30|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637303220000|2021-11-19 06:27:00|51.27|48.67|51.25|48.65|51.27|48.67|51.25|48.65|0
1637303230000|2021-11-19 06:27:10|51.27|48.67|51.25|48.65|51.27|48.67|51.25|48.65|0
1637303250000|2021-11-19 06:27:30|51.27|48.67|51.28|48.68|51.28|48.68|51.25|48.65|0
1637303260000|2021-11-19 06:27:40|51.27|48.67|51.28|48.68|51.28|48.68|51.27|48.67|0
1637303320000|2021-11-19 06:28:40|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637303340000|2021-11-19 06:29:00|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637303400000|2021-11-19 06:30:00|51.19|48.59|51.19|48.59|51.19|48.59|51.19|48.59|0
1637303410000|2021-11-19 06:30:10|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637303430000|2021-11-19 06:30:30|51.19|48.59|51.19|48.59|51.19|48.59|51.19|48.59|0
1637303440000|2021-11-19 06:30:40|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637303450000|2021-11-19 06:30:50|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637303460000|2021-11-19 06:31:00|51.14|48.54|51.14|48.54|51.15|48.55|51.12|48.52|0
1637303470000|2021-11-19 06:31:10|51.12|48.52|51.09|48.49|51.12|48.52|51.09|48.49|0
1637303490000|2021-11-19 06:31:30|51.06|48.46|51.06|48.46|51.06|48.46|51.06|48.46|0
1637303500000|2021-11-19 06:31:40|51.09|48.49|51.09|48.49|51.09|48.49|51.09|48.49|0
1637303510000|2021-11-19 06:31:50|51.06|48.46|51.09|48.49|51.09|48.49|51.06|48.46|0
1637303520000|2021-11-19 06:32:00|51.06|48.46|51.09|48.49|51.09|48.49|51.06|48.46|0
1637303530000|2021-11-19 06:32:10|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637303540000|2021-11-19 06:32:20|51.09|48.49|51.09|48.49|51.09|48.49|51.09|48.49|0
1637303550000|2021-11-19 06:32:30|51.06|48.46|51.06|48.46|51.06|48.46|51.06|48.46|0
1637303560000|2021-11-19 06:32:40|51.07|48.47|51.06|48.46|51.07|48.47|51.06|48.46|0
1637303580000|2021-11-19 06:33:00|51.09|48.49|51.09|48.49|51.09|48.49|51.09|48.49|0
1637303590000|2021-11-19 06:33:10|51.06|48.46|51.06|48.46|51.06|48.46|51.06|48.46|0
1637303600000|2021-11-19 06:33:20|51.09|48.49|51.09|48.49|51.09|48.49|51.09|48.49|0
1637303640000|2021-11-19 06:34:00|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637303660000|2021-11-19 06:34:20|51.09|48.49|51.09|48.49|51.09|48.49|51.09|48.49|0
1637303680000|2021-11-19 06:34:40|51.12|48.52|51.09|48.49|51.12|48.52|51.09|48.49|0
1637303710000|2021-11-19 06:35:10|51.1|48.5|51.12|48.52|51.12|48.52|51.1|48.5|0
1637303720000|2021-11-19 06:35:20|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637303730000|2021-11-19 06:35:30|51.12|48.52|51.15|48.55|51.15|48.55|51.12|48.52|0
1637303750000|2021-11-19 06:35:50|51.18|48.58|51.2|48.6|51.2|48.6|51.18|48.58|0
1637303760000|2021-11-19 06:36:00|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637303770000|2021-11-19 06:36:10|51.17|48.57|51.15|48.55|51.17|48.57|51.15|48.55|0
1637303780000|2021-11-19 06:36:20|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637303790000|2021-11-19 06:36:30|51.09|48.49|51.09|48.49|51.09|48.49|51.09|48.49|0
1637303800000|2021-11-19 06:36:40|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637303830000|2021-11-19 06:37:10|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637303850000|2021-11-19 06:37:30|51.13|48.53|51.15|48.55|51.15|48.55|51.13|48.53|0
1637303870000|2021-11-19 06:37:50|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637303880000|2021-11-19 06:38:00|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637303940000|2021-11-19 06:39:00|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637303960000|2021-11-19 06:39:20|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637303970000|2021-11-19 06:39:30|51.25|48.65|51.21|48.61|51.25|48.65|51.21|48.61|0
1637303980000|2021-11-19 06:39:40|51.23|48.63|51.25|48.65|51.25|48.65|51.23|48.63|0
1637303990000|2021-11-19 06:39:50|51.21|48.61|51.2|48.6|51.21|48.61|51.18|48.58|0
1637304000000|2021-11-19 06:40:00|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637304010000|2021-11-19 06:40:10|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637304020000|2021-11-19 06:40:20|51.18|48.58|51.12|48.52|51.18|48.58|51.12|48.52|0
1637304030000|2021-11-19 06:40:30|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637304060000|2021-11-19 06:41:00|51.18|48.58|51.18|48.58|51.18|48.58|51.15|48.55|0
1637304070000|2021-11-19 06:41:10|51.15|48.55|51.17|48.57|51.17|48.57|51.15|48.55|0
1637304080000|2021-11-19 06:41:20|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637304110000|2021-11-19 06:41:50|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637304120000|2021-11-19 06:42:00|51.15|48.55|51.18|48.58|51.18|48.58|51.15|48.55|0
1637304130000|2021-11-19 06:42:10|51.2|48.6|51.21|48.61|51.21|48.61|51.2|48.6|0
1637304150000|2021-11-19 06:42:30|51.18|48.58|51.21|48.61|51.21|48.61|51.18|48.58|0
1637304160000|2021-11-19 06:42:40|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637304170000|2021-11-19 06:42:50|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637304180000|2021-11-19 06:43:00|51.2|48.6|51.21|48.61|51.21|48.61|51.2|48.6|0
1637304220000|2021-11-19 06:43:40|51.24|48.64|51.21|48.61|51.24|48.64|51.21|48.61|0
1637304230000|2021-11-19 06:43:50|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637304240000|2021-11-19 06:44:00|51.21|48.61|51.24|48.64|51.24|48.64|51.21|48.61|0
1637304260000|2021-11-19 06:44:20|51.23|48.63|51.21|48.61|51.23|48.63|51.21|48.61|0
1637304280000|2021-11-19 06:44:40|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637304290000|2021-11-19 06:44:50|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637304320000|2021-11-19 06:45:20|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637304330000|2021-11-19 06:45:30|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637304340000|2021-11-19 06:45:40|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637304450000|2021-11-19 06:47:30|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637304500000|2021-11-19 06:48:20|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637304520000|2021-11-19 06:48:40|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637304540000|2021-11-19 06:49:00|51.24|48.64|51.26|48.66|51.26|48.66|51.24|48.64|0
1637304550000|2021-11-19 06:49:10|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637304560000|2021-11-19 06:49:20|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637304570000|2021-11-19 06:49:30|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637304580000|2021-11-19 06:49:40|51.27|48.67|51.26|48.66|51.27|48.67|51.26|48.66|0
1637304590000|2021-11-19 06:49:50|51.24|48.64|51.24|48.64|51.26|48.66|51.24|48.64|0
1637304690000|2021-11-19 06:51:30|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637304710000|2021-11-19 06:51:50|51.24|48.64|51.27|48.67|51.27|48.67|51.24|48.64|0
1637304720000|2021-11-19 06:52:00|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637304750000|2021-11-19 06:52:30|51.19|48.59|51.21|48.61|51.21|48.61|51.19|48.59|0
1637304800000|2021-11-19 06:53:20|51.22|48.62|51.24|48.64|51.24|48.64|51.22|48.62|0
1637304820000|2021-11-19 06:53:40|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637304830000|2021-11-19 06:53:50|51.22|48.62|51.21|48.61|51.22|48.62|51.21|48.61|0
1637304840000|2021-11-19 06:54:00|51.24|48.64|51.21|48.61|51.24|48.64|51.21|48.61|0
1637304850000|2021-11-19 06:54:10|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637304860000|2021-11-19 06:54:20|51.22|48.62|51.24|48.64|51.24|48.64|51.21|48.61|0
1637304870000|2021-11-19 06:54:30|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637304910000|2021-11-19 06:55:10|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1637304990000|2021-11-19 06:56:30|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637305000000|2021-11-19 06:56:40|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637305020000|2021-11-19 06:57:00|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637305030000|2021-11-19 06:57:10|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637305060000|2021-11-19 06:57:40|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637305070000|2021-11-19 06:57:50|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637305080000|2021-11-19 06:58:00|51.21|48.61|51.2|48.6|51.21|48.61|51.2|48.6|0
1637305100000|2021-11-19 06:58:20|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637305130000|2021-11-19 06:58:50|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637305140000|2021-11-19 06:59:00|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637305200000|2021-11-19 07:00:00|51.27|48.67|51.27|48.67|51.3|48.7|51.27|48.67|0
1637305220000|2021-11-19 07:00:20|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637305240000|2021-11-19 07:00:40|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637305290000|2021-11-19 07:01:30|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637305300000|2021-11-19 07:01:40|51.27|48.67|51.27|48.67|51.3|48.7|51.27|48.67|0
1637305360000|2021-11-19 07:02:40|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637305390000|2021-11-19 07:03:10|51.27|48.67|51.27|48.67|51.28|48.68|51.27|48.67|0
1637305400000|2021-11-19 07:03:20|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637305410000|2021-11-19 07:03:30|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637305420000|2021-11-19 07:03:40|51.3|48.7|51.27|48.67|51.3|48.7|51.27|48.67|0
1637305430000|2021-11-19 07:03:50|51.3|48.7|51.28|48.68|51.3|48.7|51.28|48.68|0
1637305440000|2021-11-19 07:04:00|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637305460000|2021-11-19 07:04:20|51.27|48.67|51.3|48.7|51.3|48.7|51.27|48.67|0
1637305500000|2021-11-19 07:05:00|51.33|48.73|51.33|48.73|51.33|48.73|51.33|48.73|0
1637305530000|2021-11-19 07:05:30|51.3|48.7|51.3|48.7|51.3|48.7|51.3|48.7|0
1637305550000|2021-11-19 07:05:50|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637305580000|2021-11-19 07:06:20|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637305590000|2021-11-19 07:06:30|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637305610000|2021-11-19 07:06:50|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637305620000|2021-11-19 07:07:00|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637305630000|2021-11-19 07:07:10|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637305640000|2021-11-19 07:07:20|51.2|48.6|51.17|48.57|51.2|48.6|51.17|48.57|0
1637305650000|2021-11-19 07:07:30|51.14|48.54|51.1|48.5|51.14|48.54|51.1|48.5|0
1637305660000|2021-11-19 07:07:40|51.07|48.47|51.07|48.47|51.07|48.47|51.07|48.47|0
1637305690000|2021-11-19 07:08:10|51.1|48.5|51.14|48.54|51.14|48.54|51.1|48.5|0
1637305700000|2021-11-19 07:08:20|51.17|48.57|51.14|48.54|51.17|48.57|51.14|48.54|0
1637305710000|2021-11-19 07:08:30|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1637305720000|2021-11-19 07:08:40|51.2|48.6|51.23|48.63|51.23|48.63|51.2|48.6|0
1637305730000|2021-11-19 07:08:50|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637305740000|2021-11-19 07:09:00|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637305770000|2021-11-19 07:09:30|51.2|48.6|51.22|48.62|51.22|48.62|51.2|48.6|0
1637305780000|2021-11-19 07:09:40|51.23|48.63|51.2|48.6|51.23|48.63|51.2|48.6|0
1637305790000|2021-11-19 07:09:50|51.23|48.63|51.2|48.6|51.23|48.63|51.2|48.6|0
1637305800000|2021-11-19 07:10:00|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1637305820000|2021-11-19 07:10:20|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637305850000|2021-11-19 07:10:50|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637305860000|2021-11-19 07:11:00|51.2|48.6|51.25|48.65|51.26|48.66|51.2|48.6|0
1637305870000|2021-11-19 07:11:10|51.23|48.63|51.2|48.6|51.23|48.63|51.2|48.6|0
1637305880000|2021-11-19 07:11:20|51.26|48.66|51.23|48.63|51.26|48.66|51.23|48.63|0
1637305890000|2021-11-19 07:11:30|51.25|48.65|51.26|48.66|51.26|48.66|51.25|48.65|0
1637305900000|2021-11-19 07:11:40|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637305910000|2021-11-19 07:11:50|51.25|48.65|51.26|48.66|51.26|48.66|51.25|48.65|0
1637305940000|2021-11-19 07:12:20|51.23|48.63|51.26|48.66|51.26|48.66|51.23|48.63|0
1637305980000|2021-11-19 07:13:00|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637306010000|2021-11-19 07:13:30|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637306050000|2021-11-19 07:14:10|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637306070000|2021-11-19 07:14:30|51.26|48.66|51.23|48.63|51.26|48.66|51.23|48.63|0
1637306080000|2021-11-19 07:14:40|51.25|48.65|51.23|48.63|51.26|48.66|51.23|48.63|0
1637306090000|2021-11-19 07:14:50|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637306100000|2021-11-19 07:15:00|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637306120000|2021-11-19 07:15:20|51.25|48.65|51.23|48.63|51.25|48.65|51.23|48.63|0
1637306150000|2021-11-19 07:15:50|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637306160000|2021-11-19 07:16:00|51.17|48.57|51.18|48.58|51.18|48.58|51.17|48.57|0
1637306170000|2021-11-19 07:16:10|51.17|48.57|51.2|48.6|51.2|48.6|51.16|48.56|0
1637306190000|2021-11-19 07:16:30|51.16|48.56|51.16|48.56|51.16|48.56|51.16|48.56|0
1637306220000|2021-11-19 07:17:00|51.13|48.53|51.13|48.53|51.13|48.53|51.13|48.53|0
1637306240000|2021-11-19 07:17:20|51.16|48.56|51.13|48.53|51.16|48.56|51.13|48.53|0
1637306250000|2021-11-19 07:17:30|51.16|48.56|51.16|48.56|51.16|48.56|51.16|48.56|0
1637306260000|2021-11-19 07:17:40|51.2|48.6|51.16|48.56|51.2|48.6|51.16|48.56|0
1637306270000|2021-11-19 07:17:50|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637306280000|2021-11-19 07:18:00|51.16|48.56|51.23|48.63|51.23|48.63|51.16|48.56|0
1637306310000|2021-11-19 07:18:30|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637306320000|2021-11-19 07:18:40|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637306360000|2021-11-19 07:19:20|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637306380000|2021-11-19 07:19:40|51.18|48.58|51.16|48.56|51.18|48.58|51.16|48.56|0
1637306400000|2021-11-19 07:20:00|51.2|48.6|51.16|48.56|51.2|48.6|51.16|48.56|0
1637306420000|2021-11-19 07:20:20|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637306430000|2021-11-19 07:20:30|51.16|48.56|51.16|48.56|51.16|48.56|51.16|48.56|0
1637306440000|2021-11-19 07:20:40|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637306450000|2021-11-19 07:20:50|51.16|48.56|51.16|48.56|51.19|48.59|51.16|48.56|0
1637306480000|2021-11-19 07:21:20|51.18|48.58|51.18|48.58|51.19|48.59|51.16|48.56|0
1637306490000|2021-11-19 07:21:30|51.19|48.59|51.19|48.59|51.19|48.59|51.19|48.59|0
1637306540000|2021-11-19 07:22:20|51.16|48.56|51.16|48.56|51.16|48.56|51.16|48.56|0
1637306550000|2021-11-19 07:22:30|51.13|48.53|51.13|48.53|51.13|48.53|51.13|48.53|0
1637306570000|2021-11-19 07:22:50|51.1|48.5|51.1|48.5|51.1|48.5|51.1|48.5|0
1637306580000|2021-11-19 07:23:00|51.13|48.53|51.13|48.53|51.13|48.53|51.13|48.53|0
1637306600000|2021-11-19 07:23:20|51.1|48.5|51.1|48.5|51.1|48.5|51.1|48.5|0
1637306610000|2021-11-19 07:23:30|51.13|48.53|51.13|48.53|51.13|48.53|51.13|48.53|0
1637306620000|2021-11-19 07:23:40|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637306630000|2021-11-19 07:23:50|51.16|48.56|51.13|48.53|51.16|48.56|51.13|48.53|0
1637306640000|2021-11-19 07:24:00|51.16|48.56|51.19|48.59|51.19|48.59|51.16|48.56|0
1637306710000|2021-11-19 07:25:10|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637306720000|2021-11-19 07:25:20|51.19|48.59|51.21|48.61|51.22|48.62|51.19|48.59|0
1637306730000|2021-11-19 07:25:30|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637306740000|2021-11-19 07:25:40|51.26|48.66|51.29|48.69|51.29|48.69|51.26|48.66|0
1637306770000|2021-11-19 07:26:10|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637306780000|2021-11-19 07:26:20|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637306860000|2021-11-19 07:27:40|51.26|48.66|51.26|48.66|51.26|48.66|51.26|48.66|0
1637306870000|2021-11-19 07:27:50|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637306880000|2021-11-19 07:28:00|51.26|48.66|51.29|48.69|51.29|48.69|51.26|48.66|0
1637306900000|2021-11-19 07:28:20|51.32|48.72|51.29|48.69|51.32|48.72|51.29|48.69|0
1637306910000|2021-11-19 07:28:30|51.32|48.72|51.32|48.72|51.32|48.72|51.32|48.72|0
1637306920000|2021-11-19 07:28:40|51.29|48.69|51.32|48.72|51.32|48.72|51.29|48.69|0
1637306930000|2021-11-19 07:28:50|51.29|48.69|51.32|48.72|51.32|48.72|51.29|48.69|0
1637306940000|2021-11-19 07:29:00|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637306980000|2021-11-19 07:29:40|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637306990000|2021-11-19 07:29:50|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637307000000|2021-11-19 07:30:00|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637307010000|2021-11-19 07:30:10|51.29|48.69|51.32|48.72|51.32|48.72|51.27|48.67|0
1637307060000|2021-11-19 07:31:00|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637307070000|2021-11-19 07:31:10|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637307130000|2021-11-19 07:32:10|51.22|48.62|51.22|48.62|51.25|48.65|51.22|48.62|0
1637307140000|2021-11-19 07:32:20|51.24|48.64|51.24|48.64|51.24|48.64|51.24|48.64|0
1637307150000|2021-11-19 07:32:30|51.25|48.65|51.19|48.59|51.25|48.65|51.19|48.59|0
1637307160000|2021-11-19 07:32:40|51.21|48.61|51.19|48.59|51.21|48.61|51.19|48.59|0
1637307170000|2021-11-19 07:32:50|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637307190000|2021-11-19 07:33:10|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637307220000|2021-11-19 07:33:40|51.19|48.59|51.22|48.62|51.22|48.62|51.19|48.59|0
1637307230000|2021-11-19 07:33:50|51.29|48.69|51.29|48.69|51.29|48.69|51.29|48.69|0
1637307240000|2021-11-19 07:34:00|51.28|48.68|51.28|48.68|51.28|48.68|51.28|48.68|0
1637307250000|2021-11-19 07:34:10|51.22|48.62|51.22|48.62|51.22|48.62|51.22|48.62|0
1637307280000|2021-11-19 07:34:40|51.19|48.59|51.19|48.59|51.19|48.59|51.19|48.59|0
1637307300000|2021-11-19 07:35:00|51.16|48.56|51.16|48.56|51.16|48.56|51.12|48.52|0
1637307320000|2021-11-19 07:35:20|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637307330000|2021-11-19 07:35:30|51.16|48.56|51.16|48.56|51.16|48.56|51.16|48.56|0
1637307360000|2021-11-19 07:36:00|51.12|48.52|51.16|48.56|51.16|48.56|51.12|48.52|0
1637307400000|2021-11-19 07:36:40|51.19|48.59|51.19|48.59|51.19|48.59|51.19|48.59|0
1637307420000|2021-11-19 07:37:00|51.16|48.56|51.16|48.56|51.16|48.56|51.16|48.56|0
1637307430000|2021-11-19 07:37:10|51.19|48.59|51.17|48.57|51.19|48.59|51.17|48.57|0
1637307440000|2021-11-19 07:37:20|51.16|48.56|51.16|48.56|51.16|48.56|51.16|48.56|0
1637307450000|2021-11-19 07:37:30|51.17|48.57|51.19|48.59|51.19|48.59|51.16|48.56|0
1637307470000|2021-11-19 07:37:50|51.16|48.56|51.16|48.56|51.16|48.56|51.16|48.56|0
1637307480000|2021-11-19 07:38:00|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637307490000|2021-11-19 07:38:10|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637307530000|2021-11-19 07:38:50|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637307540000|2021-11-19 07:39:00|51.14|48.54|51.12|48.52|51.14|48.54|51.12|48.52|0
1637307550000|2021-11-19 07:39:10|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637307650000|2021-11-19 07:40:50|51.17|48.57|51.15|48.55|51.17|48.57|51.15|48.55|0
1637307730000|2021-11-19 07:42:10|51.12|48.52|51.15|48.55|51.15|48.55|51.12|48.52|0
1637307790000|2021-11-19 07:43:10|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637307810000|2021-11-19 07:43:30|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637307860000|2021-11-19 07:44:20|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637307920000|2021-11-19 07:45:20|51.06|48.46|51.06|48.46|51.06|48.46|51.06|48.46|0
1637307930000|2021-11-19 07:45:30|51.09|48.49|51.09|48.49|51.09|48.49|51.06|48.46|0
1637307960000|2021-11-19 07:46:00|51.06|48.46|51.06|48.46|51.06|48.46|51.06|48.46|0
1637307970000|2021-11-19 07:46:10|51.02|48.42|51.02|48.42|51.02|48.42|51.02|48.42|0
1637308060000|2021-11-19 07:47:40|50.99|48.39|50.99|48.39|50.99|48.39|50.99|48.39|0
1637308080000|2021-11-19 07:48:00|50.9|48.3|50.9|48.3|50.9|48.3|50.9|48.3|0
1637308090000|2021-11-19 07:48:10|50.86|48.26|50.86|48.26|50.86|48.26|50.86|48.26|0
1637308100000|2021-11-19 07:48:20|50.85|48.25|50.85|48.25|50.85|48.25|50.85|48.25|0
1637308110000|2021-11-19 07:48:30|50.86|48.26|50.86|48.26|50.86|48.26|50.86|48.26|0
1637308130000|2021-11-19 07:48:50|50.9|48.3|50.86|48.26|50.9|48.3|50.86|48.26|0
1637308150000|2021-11-19 07:49:10|50.83|48.23|50.83|48.23|50.83|48.23|50.83|48.23|0
1637308160000|2021-11-19 07:49:20|50.8|48.2|50.8|48.2|50.8|48.2|50.8|48.2|0
1637308180000|2021-11-19 07:49:40|50.77|48.17|50.77|48.17|50.77|48.17|50.77|48.17|0
1637308190000|2021-11-19 07:49:50|50.8|48.2|50.77|48.17|50.8|48.2|50.77|48.17|0
1637308200000|2021-11-19 07:50:00|50.8|48.2|50.8|48.2|50.8|48.2|50.8|48.2|0
1637308210000|2021-11-19 07:50:10|50.77|48.17|50.77|48.17|50.77|48.17|50.77|48.17|0
1637308220000|2021-11-19 07:50:20|50.8|48.2|50.86|48.26|50.86|48.26|50.8|48.2|0
1637308230000|2021-11-19 07:50:30|50.89|48.29|50.89|48.29|50.89|48.29|50.89|48.29|0
1637308260000|2021-11-19 07:51:00|50.88|48.28|50.89|48.29|50.89|48.29|50.88|48.28|0
1637308280000|2021-11-19 07:51:20|50.86|48.26|50.86|48.26|50.86|48.26|50.86|48.26|0
1637308290000|2021-11-19 07:51:30|50.88|48.28|50.86|48.26|50.88|48.28|50.86|48.26|0
1637308300000|2021-11-19 07:51:40|50.93|48.33|50.91|48.31|50.93|48.33|50.91|48.31|0
1637308310000|2021-11-19 07:51:50|50.96|48.36|50.96|48.36|50.96|48.36|50.96|48.36|0
1637308320000|2021-11-19 07:52:00|50.99|48.39|50.99|48.39|50.99|48.39|50.99|48.39|0
1637308330000|2021-11-19 07:52:10|51.02|48.42|51.02|48.42|51.02|48.42|51.02|48.42|0
1637308340000|2021-11-19 07:52:20|51.05|48.45|51.05|48.45|51.05|48.45|51.02|48.42|0
1637308370000|2021-11-19 07:52:50|51.08|48.48|51.05|48.45|51.08|48.48|51.05|48.45|0
1637308380000|2021-11-19 07:53:00|51.08|48.48|51.08|48.48|51.08|48.48|51.08|48.48|0
1637308440000|2021-11-19 07:54:00|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637308450000|2021-11-19 07:54:10|51.08|48.48|51.08|48.48|51.08|48.48|51.08|48.48|0
1637308470000|2021-11-19 07:54:30|51.05|48.45|51.08|48.48|51.08|48.48|51.05|48.45|0
1637308500000|2021-11-19 07:55:00|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637308510000|2021-11-19 07:55:10|51.08|48.48|51.08|48.48|51.08|48.48|51.08|48.48|0
1637308550000|2021-11-19 07:55:50|51.1|48.5|51.12|48.52|51.12|48.52|51.1|48.5|0
1637308570000|2021-11-19 07:56:10|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637308640000|2021-11-19 07:57:20|51.13|48.53|51.13|48.53|51.13|48.53|51.13|48.53|0
1637308650000|2021-11-19 07:57:30|51.11|48.51|51.11|48.51|51.11|48.51|51.11|48.51|0
1637308670000|2021-11-19 07:57:50|51.08|48.48|51.08|48.48|51.08|48.48|51.08|48.48|0
1637308730000|2021-11-19 07:58:50|51.11|48.51|51.11|48.51|51.11|48.51|51.11|48.51|0
1637308740000|2021-11-19 07:59:00|51.1|48.5|51.15|48.55|51.15|48.55|51.1|48.5|0
1637308750000|2021-11-19 07:59:10|51.18|48.58|51.18|48.58|51.18|48.58|51.16|48.56|0
1637308760000|2021-11-19 07:59:20|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637308770000|2021-11-19 07:59:30|51.24|48.64|51.27|48.67|51.27|48.67|51.24|48.64|0
1637308780000|2021-11-19 07:59:40|51.24|48.64|51.24|48.64|51.27|48.67|51.24|48.64|0
1637308790000|2021-11-19 07:59:50|51.27|48.67|51.27|48.67|51.27|48.67|51.27|48.67|0
1637308800000|2021-11-19 08:00:00|51.34|48.74|51.27|48.67|51.34|48.74|51.27|48.67|0
1637308810000|2021-11-19 08:00:10|51.34|48.74|52.85|50.25|52.88|50.28|51.34|48.74|0
1637308820000|2021-11-19 08:00:20|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1637308830000|2021-11-19 08:00:30|52.9|50.3|51.74|49.14|52.9|50.3|51.71|49.11|0
1637308840000|2021-11-19 08:00:40|51.78|49.18|51.76|49.16|51.78|49.18|51.76|49.16|0
1637308850000|2021-11-19 08:00:50|51.74|49.14|51.74|49.14|51.74|49.14|51.74|49.14|0
1637308860000|2021-11-19 08:01:00|51.78|49.18|51.83|49.23|51.84|49.24|51.78|49.18|0
1637308870000|2021-11-19 08:01:10|51.84|49.24|51.84|49.24|51.87|49.27|51.84|49.24|0
1637308880000|2021-11-19 08:01:20|51.87|49.27|51.87|49.27|51.87|49.27|51.87|49.27|0
1637308900000|2021-11-19 08:01:40|51.91|49.31|51.91|49.31|51.91|49.31|51.91|49.31|0
1637308910000|2021-11-19 08:01:50|51.94|49.34|51.91|49.31|51.94|49.34|51.91|49.31|0
1637308920000|2021-11-19 08:02:00|51.87|49.27|51.91|49.31|51.91|49.31|51.87|49.27|0
1637308930000|2021-11-19 08:02:10|51.94|49.34|51.84|49.24|51.94|49.34|51.84|49.24|0
1637308940000|2021-11-19 08:02:20|51.87|49.27|51.87|49.27|51.87|49.27|51.84|49.24|0
1637308950000|2021-11-19 08:02:30|51.9|49.3|51.89|49.29|51.9|49.3|51.89|49.29|0
1637308960000|2021-11-19 08:02:40|51.87|49.27|51.94|49.34|51.94|49.34|51.87|49.27|0
1637308970000|2021-11-19 08:02:50|51.9|49.3|51.9|49.3|51.94|49.34|51.9|49.3|0
1637308980000|2021-11-19 08:03:00|51.94|49.34|51.97|49.37|51.97|49.37|51.94|49.34|0
1637308990000|2021-11-19 08:03:10|52|49.4|52|49.4|52|49.4|51.97|49.37|0
1637309000000|2021-11-19 08:03:20|51.97|49.37|51.97|49.37|52|49.4|51.97|49.37|0
1637309010000|2021-11-19 08:03:30|51.94|49.34|51.94|49.34|51.95|49.35|51.94|49.34|0
1637309030000|2021-11-19 08:03:50|51.9|49.3|51.9|49.3|51.9|49.3|51.9|49.3|0
1637309040000|2021-11-19 08:04:00|51.87|49.27|51.9|49.3|51.9|49.3|51.87|49.27|0
1637309050000|2021-11-19 08:04:10|51.92|49.32|51.94|49.34|51.94|49.34|51.92|49.32|0
1637309070000|2021-11-19 08:04:30|51.9|49.3|51.9|49.3|51.9|49.3|51.9|49.3|0
1637309080000|2021-11-19 08:04:40|51.87|49.27|51.84|49.24|51.87|49.27|51.84|49.24|0
1637309090000|2021-11-19 08:04:50|51.81|49.21|51.81|49.21|51.81|49.21|51.81|49.21|0
1637309100000|2021-11-19 08:05:00|51.67|49.47|51.67|49.47|51.7|49.5|51.67|49.47|0
1637309110000|2021-11-19 08:05:10|51.7|49.5|51.61|49.41|51.7|49.5|51.61|49.41|0
1637309120000|2021-11-19 08:05:20|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637309130000|2021-11-19 08:05:30|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1637309140000|2021-11-19 08:05:40|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1637309150000|2021-11-19 08:05:50|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637309160000|2021-11-19 08:06:00|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637309170000|2021-11-19 08:06:10|51.7|49.5|51.7|49.5|51.74|49.54|51.7|49.5|0
1637309180000|2021-11-19 08:06:20|51.67|49.47|51.67|49.47|51.7|49.5|51.67|49.47|0
1637309190000|2021-11-19 08:06:30|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637309200000|2021-11-19 08:06:40|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637309210000|2021-11-19 08:06:50|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1637309220000|2021-11-19 08:07:00|51.57|49.37|51.61|49.41|51.61|49.41|51.57|49.37|0
1637309230000|2021-11-19 08:07:10|51.57|49.37|51.54|49.34|51.57|49.37|51.54|49.34|0
1637309240000|2021-11-19 08:07:20|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1637309260000|2021-11-19 08:07:40|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1637309280000|2021-11-19 08:08:00|51.54|49.34|51.51|49.31|51.54|49.34|51.51|49.31|0
1637309290000|2021-11-19 08:08:10|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1637309300000|2021-11-19 08:08:20|51.56|49.36|51.54|49.34|51.57|49.37|51.54|49.34|0
1637309310000|2021-11-19 08:08:30|51.57|49.37|51.61|49.41|51.61|49.41|51.57|49.37|0
1637309330000|2021-11-19 08:08:50|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637309340000|2021-11-19 08:09:00|51.61|49.41|51.62|49.42|51.64|49.44|51.61|49.41|0
1637309350000|2021-11-19 08:09:10|51.59|49.39|51.61|49.41|51.61|49.41|51.59|49.39|0
1637309360000|2021-11-19 08:09:20|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637309370000|2021-11-19 08:09:30|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1637309380000|2021-11-19 08:09:40|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637309400000|2021-11-19 08:10:00|51.59|49.39|51.57|49.37|51.59|49.39|51.57|49.37|0
1637309410000|2021-11-19 08:10:10|51.6|49.4|51.67|49.47|51.67|49.47|51.6|49.4|0
1637309420000|2021-11-19 08:10:20|51.64|49.44|51.7|49.5|51.7|49.5|51.64|49.44|0
1637309430000|2021-11-19 08:10:30|51.73|49.53|51.77|49.57|51.77|49.57|51.73|49.53|0
1637309440000|2021-11-19 08:10:40|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637309460000|2021-11-19 08:11:00|51.72|49.52|51.7|49.5|51.72|49.52|51.7|49.5|0
1637309470000|2021-11-19 08:11:10|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637309480000|2021-11-19 08:11:20|51.7|49.5|51.67|49.47|51.7|49.5|51.64|49.44|0
1637309490000|2021-11-19 08:11:30|51.65|49.45|51.67|49.47|51.67|49.47|51.65|49.45|0
1637309500000|2021-11-19 08:11:40|51.64|49.44|51.62|49.42|51.64|49.44|51.62|49.42|0
1637309510000|2021-11-19 08:11:50|51.64|49.44|51.6|49.4|51.64|49.44|51.6|49.4|0
1637309540000|2021-11-19 08:12:20|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637309550000|2021-11-19 08:12:30|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637309560000|2021-11-19 08:12:40|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637309570000|2021-11-19 08:12:50|51.73|49.53|51.72|49.52|51.73|49.53|51.72|49.52|0
1637309580000|2021-11-19 08:13:00|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637309590000|2021-11-19 08:13:10|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637309610000|2021-11-19 08:13:30|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637309620000|2021-11-19 08:13:40|51.65|49.45|51.64|49.44|51.65|49.45|51.6|49.4|0
1637309630000|2021-11-19 08:13:50|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637309640000|2021-11-19 08:14:00|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637309660000|2021-11-19 08:14:20|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637309670000|2021-11-19 08:14:30|51.64|49.44|51.64|49.44|51.67|49.47|51.64|49.44|0
1637309680000|2021-11-19 08:14:40|51.67|49.47|51.67|49.47|51.67|49.47|51.63|49.43|0
1637309690000|2021-11-19 08:14:50|51.65|49.45|51.67|49.47|51.67|49.47|51.65|49.45|0
1637309700000|2021-11-19 08:15:00|51.65|49.45|51.63|49.43|51.65|49.45|51.63|49.43|0
1637309710000|2021-11-19 08:15:10|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637309720000|2021-11-19 08:15:20|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637309730000|2021-11-19 08:15:30|51.67|49.47|51.67|49.47|51.7|49.5|51.67|49.47|0
1637309740000|2021-11-19 08:15:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637309750000|2021-11-19 08:15:50|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637309760000|2021-11-19 08:16:00|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637309770000|2021-11-19 08:16:10|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637309800000|2021-11-19 08:16:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637309810000|2021-11-19 08:16:50|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637309820000|2021-11-19 08:17:00|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637309840000|2021-11-19 08:17:20|51.67|49.47|51.67|49.47|51.67|49.47|51.63|49.43|0
1637309850000|2021-11-19 08:17:30|51.63|49.43|51.7|49.5|51.7|49.5|51.63|49.43|0
1637309880000|2021-11-19 08:18:00|51.71|49.51|51.73|49.53|51.73|49.53|51.7|49.5|0
1637309900000|2021-11-19 08:18:20|51.76|49.56|51.79|49.59|51.79|49.59|51.76|49.56|0
1637309910000|2021-11-19 08:18:30|51.76|49.56|51.79|49.59|51.79|49.59|51.76|49.56|0
1637309920000|2021-11-19 08:18:40|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1637309930000|2021-11-19 08:18:50|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1637309940000|2021-11-19 08:19:00|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637309950000|2021-11-19 08:19:10|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637309960000|2021-11-19 08:19:20|51.76|49.56|51.73|49.53|51.76|49.56|51.73|49.53|0
1637309970000|2021-11-19 08:19:30|51.75|49.55|51.79|49.59|51.79|49.59|51.75|49.55|0
1637309980000|2021-11-19 08:19:40|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637309990000|2021-11-19 08:19:50|51.79|49.59|51.78|49.58|51.79|49.59|51.76|49.56|0
1637310000000|2021-11-19 08:20:00|51.83|49.63|51.79|49.59|51.83|49.63|51.79|49.59|0
1637310020000|2021-11-19 08:20:20|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1637310050000|2021-11-19 08:20:50|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1637310060000|2021-11-19 08:21:00|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637310080000|2021-11-19 08:21:20|51.75|49.55|51.73|49.53|51.75|49.55|51.73|49.53|0
1637310110000|2021-11-19 08:21:50|51.76|49.56|51.76|49.56|51.76|49.56|51.73|49.53|0
1637310120000|2021-11-19 08:22:00|51.73|49.53|51.73|49.53|51.73|49.53|51.71|49.51|0
1637310130000|2021-11-19 08:22:10|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637310170000|2021-11-19 08:22:50|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637310180000|2021-11-19 08:23:00|51.7|49.5|51.66|49.46|51.7|49.5|51.66|49.46|0
1637310190000|2021-11-19 08:23:10|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637310240000|2021-11-19 08:24:00|51.66|49.46|51.63|49.43|51.66|49.46|51.63|49.43|0
1637310260000|2021-11-19 08:24:20|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637310310000|2021-11-19 08:25:10|51.61|49.41|51.63|49.43|51.63|49.43|51.61|49.41|0
1637310320000|2021-11-19 08:25:20|51.66|49.46|51.63|49.43|51.66|49.46|51.63|49.43|0
1637310350000|2021-11-19 08:25:50|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637310360000|2021-11-19 08:26:00|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637310370000|2021-11-19 08:26:10|51.55|49.35|51.6|49.4|51.6|49.4|51.55|49.35|0
1637310420000|2021-11-19 08:27:00|51.57|49.37|51.56|49.36|51.57|49.37|51.53|49.33|0
1637310430000|2021-11-19 08:27:10|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1637310440000|2021-11-19 08:27:20|51.53|49.33|51.5|49.3|51.53|49.33|51.5|49.3|0
1637310450000|2021-11-19 08:27:30|51.53|49.33|51.5|49.3|51.53|49.33|51.5|49.3|0
1637310460000|2021-11-19 08:27:40|51.53|49.33|51.52|49.32|51.53|49.33|51.5|49.3|0
1637310470000|2021-11-19 08:27:50|51.53|49.33|51.53|49.33|51.53|49.33|51.5|49.3|0
1637310480000|2021-11-19 08:28:00|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637310490000|2021-11-19 08:28:10|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1637310570000|2021-11-19 08:29:30|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637310590000|2021-11-19 08:29:50|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1637310600000|2021-11-19 08:30:00|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637310620000|2021-11-19 08:30:20|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1637310630000|2021-11-19 08:30:30|51.5|49.3|51.6|49.4|51.6|49.4|51.5|49.3|0
1637310640000|2021-11-19 08:30:40|51.63|49.43|51.6|49.4|51.63|49.43|51.6|49.4|0
1637310650000|2021-11-19 08:30:50|51.63|49.43|51.6|49.4|51.63|49.43|51.6|49.4|0
1637310670000|2021-11-19 08:31:10|51.58|49.38|51.6|49.4|51.6|49.4|51.56|49.36|0
1637310690000|2021-11-19 08:31:30|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637310700000|2021-11-19 08:31:40|51.55|49.35|51.5|49.3|51.55|49.35|51.5|49.3|0
1637310720000|2021-11-19 08:32:00|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637310730000|2021-11-19 08:32:10|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637310740000|2021-11-19 08:32:20|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637310750000|2021-11-19 08:32:30|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637310760000|2021-11-19 08:32:40|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637310770000|2021-11-19 08:32:50|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1637310780000|2021-11-19 08:33:00|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1637310790000|2021-11-19 08:33:10|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637310800000|2021-11-19 08:33:20|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637310810000|2021-11-19 08:33:30|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637310820000|2021-11-19 08:33:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637310830000|2021-11-19 08:33:50|51.66|49.46|51.66|49.46|51.68|49.48|51.66|49.46|0
1637310840000|2021-11-19 08:34:00|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637310850000|2021-11-19 08:34:10|51.64|49.44|51.63|49.43|51.64|49.44|51.63|49.43|0
1637310860000|2021-11-19 08:34:20|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637310870000|2021-11-19 08:34:30|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637310880000|2021-11-19 08:34:40|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637310890000|2021-11-19 08:34:50|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637310900000|2021-11-19 08:35:00|51.64|49.44|51.64|49.44|51.66|49.46|51.63|49.43|0
1637310910000|2021-11-19 08:35:10|51.66|49.46|51.67|49.47|51.69|49.49|51.66|49.46|0
1637310920000|2021-11-19 08:35:20|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637310930000|2021-11-19 08:35:30|51.67|49.47|51.63|49.43|51.67|49.47|51.63|49.43|0
1637310940000|2021-11-19 08:35:40|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637310950000|2021-11-19 08:35:50|51.63|49.43|51.63|49.43|51.63|49.43|51.59|49.39|0
1637310960000|2021-11-19 08:36:00|51.61|49.41|51.63|49.43|51.63|49.43|51.61|49.41|0
1637311000000|2021-11-19 08:36:40|51.59|49.39|51.61|49.41|51.63|49.43|51.59|49.39|0
1637311010000|2021-11-19 08:36:50|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637311020000|2021-11-19 08:37:00|51.62|49.42|51.62|49.42|51.62|49.42|51.59|49.39|0
1637311030000|2021-11-19 08:37:10|51.61|49.41|51.62|49.42|51.62|49.42|51.61|49.41|0
1637311040000|2021-11-19 08:37:20|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637311050000|2021-11-19 08:37:30|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637311060000|2021-11-19 08:37:40|51.64|49.44|51.66|49.46|51.66|49.46|51.64|49.44|0
1637311070000|2021-11-19 08:37:50|51.62|49.42|51.66|49.46|51.66|49.46|51.62|49.42|0
1637311080000|2021-11-19 08:38:00|51.62|49.42|51.62|49.42|51.66|49.46|51.62|49.42|0
1637311090000|2021-11-19 08:38:10|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637311100000|2021-11-19 08:38:20|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637311110000|2021-11-19 08:38:30|51.66|49.46|51.66|49.46|51.67|49.47|51.66|49.46|0
1637311120000|2021-11-19 08:38:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637311130000|2021-11-19 08:38:50|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637311140000|2021-11-19 08:39:00|51.62|49.42|51.62|49.42|51.62|49.42|51.61|49.41|0
1637311150000|2021-11-19 08:39:10|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637311180000|2021-11-19 08:39:40|51.64|49.44|51.62|49.42|51.64|49.44|51.62|49.42|0
1637311190000|2021-11-19 08:39:50|51.64|49.44|51.62|49.42|51.64|49.44|51.62|49.42|0
1637311200000|2021-11-19 08:40:00|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637311250000|2021-11-19 08:40:50|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637311260000|2021-11-19 08:41:00|51.59|49.39|51.61|49.41|51.62|49.42|51.59|49.39|0
1637311270000|2021-11-19 08:41:10|51.62|49.42|51.62|49.42|51.62|49.42|51.59|49.39|0
1637311280000|2021-11-19 08:41:20|51.66|49.46|51.62|49.42|51.66|49.46|51.62|49.42|0
1637311290000|2021-11-19 08:41:30|51.66|49.46|51.64|49.44|51.66|49.46|51.64|49.44|0
1637311300000|2021-11-19 08:41:40|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637311310000|2021-11-19 08:41:50|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637311330000|2021-11-19 08:42:10|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637311340000|2021-11-19 08:42:20|51.69|49.49|51.67|49.47|51.69|49.49|51.65|49.45|0
1637311350000|2021-11-19 08:42:30|51.65|49.45|51.65|49.45|51.65|49.45|51.64|49.44|0
1637311370000|2021-11-19 08:42:50|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637311380000|2021-11-19 08:43:00|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637311400000|2021-11-19 08:43:20|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637311410000|2021-11-19 08:43:30|51.72|49.52|51.75|49.55|51.75|49.55|51.72|49.52|0
1637311420000|2021-11-19 08:43:40|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637311480000|2021-11-19 08:44:40|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637311490000|2021-11-19 08:44:50|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637311500000|2021-11-19 08:45:00|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637311520000|2021-11-19 08:45:20|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637311530000|2021-11-19 08:45:30|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637311540000|2021-11-19 08:45:40|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637311550000|2021-11-19 08:45:50|51.65|49.45|51.69|49.49|51.69|49.49|51.65|49.45|0
1637311590000|2021-11-19 08:46:30|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637311600000|2021-11-19 08:46:40|51.69|49.49|51.72|49.52|51.72|49.52|51.69|49.49|0
1637311610000|2021-11-19 08:46:50|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637311620000|2021-11-19 08:47:00|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637311640000|2021-11-19 08:47:20|51.68|49.48|51.72|49.52|51.72|49.52|51.68|49.48|0
1637311650000|2021-11-19 08:47:30|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637311660000|2021-11-19 08:47:40|51.72|49.52|51.65|49.45|51.72|49.52|51.65|49.45|0
1637311670000|2021-11-19 08:47:50|51.64|49.44|51.6|49.4|51.64|49.44|51.6|49.4|0
1637311680000|2021-11-19 08:48:00|51.59|49.39|51.59|49.39|51.59|49.39|51.57|49.37|0
1637311730000|2021-11-19 08:48:50|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637311740000|2021-11-19 08:49:00|51.59|49.39|51.59|49.39|51.59|49.39|51.57|49.37|0
1637311750000|2021-11-19 08:49:10|51.62|49.42|51.62|49.42|51.62|49.42|51.59|49.39|0
1637311760000|2021-11-19 08:49:20|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1637311780000|2021-11-19 08:49:40|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1637311790000|2021-11-19 08:49:50|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637311800000|2021-11-19 08:50:00|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637311820000|2021-11-19 08:50:20|51.7|49.5|51.72|49.52|51.72|49.52|51.7|49.5|0
1637311900000|2021-11-19 08:51:40|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637311920000|2021-11-19 08:52:00|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637311930000|2021-11-19 08:52:10|51.62|49.42|51.59|49.39|51.62|49.42|51.59|49.39|0
1637311940000|2021-11-19 08:52:20|51.6|49.4|51.62|49.42|51.62|49.42|51.6|49.4|0
1637311950000|2021-11-19 08:52:30|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637311970000|2021-11-19 08:52:50|51.57|49.37|51.55|49.35|51.57|49.37|51.55|49.35|0
1637311990000|2021-11-19 08:53:10|51.54|49.34|51.52|49.32|51.55|49.35|51.52|49.32|0
1637312000000|2021-11-19 08:53:20|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1637312020000|2021-11-19 08:53:40|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637312030000|2021-11-19 08:53:50|51.57|49.37|51.55|49.35|51.59|49.39|51.55|49.35|0
1637312040000|2021-11-19 08:54:00|51.54|49.34|51.52|49.32|51.54|49.34|51.52|49.32|0
1637312050000|2021-11-19 08:54:10|51.54|49.34|51.55|49.35|51.55|49.35|51.54|49.34|0
1637312070000|2021-11-19 08:54:30|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637312080000|2021-11-19 08:54:40|51.55|49.35|51.54|49.34|51.55|49.35|51.54|49.34|0
1637312090000|2021-11-19 08:54:50|51.52|49.32|51.54|49.34|51.54|49.34|51.52|49.32|0
1637312100000|2021-11-19 08:55:00|51.71|49.51|51.68|49.48|51.71|49.51|51.68|49.48|0
1637312170000|2021-11-19 08:56:10|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637312180000|2021-11-19 08:56:20|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637312190000|2021-11-19 08:56:30|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637312220000|2021-11-19 08:57:00|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1637312240000|2021-11-19 08:57:20|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637312250000|2021-11-19 08:57:30|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637312290000|2021-11-19 08:58:10|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1637312300000|2021-11-19 08:58:20|51.73|49.53|51.71|49.51|51.73|49.53|51.71|49.51|0
1637312310000|2021-11-19 08:58:30|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637312330000|2021-11-19 08:58:50|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637312340000|2021-11-19 08:59:00|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637312400000|2021-11-19 09:00:00|51.78|49.58|51.78|49.58|51.81|49.61|51.78|49.58|0
1637312410000|2021-11-19 09:00:10|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637312420000|2021-11-19 09:00:20|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637312430000|2021-11-19 09:00:30|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637312440000|2021-11-19 09:00:40|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637312450000|2021-11-19 09:00:50|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637312460000|2021-11-19 09:01:00|51.71|49.51|51.71|49.51|51.71|49.51|51.7|49.5|0
1637312470000|2021-11-19 09:01:10|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637312500000|2021-11-19 09:01:40|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1637312510000|2021-11-19 09:01:50|51.66|49.46|51.68|49.48|51.68|49.48|51.66|49.46|0
1637312530000|2021-11-19 09:02:10|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637312560000|2021-11-19 09:02:40|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1637312570000|2021-11-19 09:02:50|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637312600000|2021-11-19 09:03:20|51.71|49.51|51.73|49.53|51.73|49.53|51.71|49.51|0
1637312610000|2021-11-19 09:03:30|51.71|49.51|51.74|49.54|51.74|49.54|51.71|49.51|0
1637312620000|2021-11-19 09:03:40|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637312630000|2021-11-19 09:03:50|51.74|49.54|51.81|49.61|51.81|49.61|51.74|49.54|0
1637312640000|2021-11-19 09:04:00|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1637312650000|2021-11-19 09:04:10|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1637312670000|2021-11-19 09:04:30|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1637312680000|2021-11-19 09:04:40|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1637312690000|2021-11-19 09:04:50|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1637312700000|2021-11-19 09:05:00|51.77|49.57|51.79|49.59|51.81|49.61|51.77|49.57|0
1637312710000|2021-11-19 09:05:10|51.81|49.61|51.84|49.64|51.84|49.64|51.81|49.61|0
1637312730000|2021-11-19 09:05:30|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1637312740000|2021-11-19 09:05:40|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637312750000|2021-11-19 09:05:50|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1637312780000|2021-11-19 09:06:20|51.79|49.59|51.81|49.61|51.81|49.61|51.79|49.59|0
1637312800000|2021-11-19 09:06:40|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637312820000|2021-11-19 09:07:00|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637312850000|2021-11-19 09:07:30|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637312890000|2021-11-19 09:08:10|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637312910000|2021-11-19 09:08:30|51.84|49.64|51.84|49.64|51.84|49.64|51.8|49.6|0
1637312920000|2021-11-19 09:08:40|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637312940000|2021-11-19 09:09:00|51.79|49.59|51.8|49.6|51.8|49.6|51.77|49.57|0
1637312960000|2021-11-19 09:09:20|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1637312970000|2021-11-19 09:09:30|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637313010000|2021-11-19 09:10:10|51.8|49.6|51.82|49.62|51.82|49.62|51.8|49.6|0
1637313020000|2021-11-19 09:10:20|51.84|49.64|51.82|49.62|51.84|49.64|51.8|49.6|0
1637313030000|2021-11-19 09:10:30|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637313060000|2021-11-19 09:11:00|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637313150000|2021-11-19 09:12:30|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637313160000|2021-11-19 09:12:40|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637313320000|2021-11-19 09:15:20|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637313330000|2021-11-19 09:15:30|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637313340000|2021-11-19 09:15:40|51.83|49.63|51.8|49.6|51.83|49.63|51.8|49.6|0
1637313350000|2021-11-19 09:15:50|51.82|49.62|51.8|49.6|51.82|49.62|51.8|49.6|0
1637313370000|2021-11-19 09:16:10|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637313390000|2021-11-19 09:16:30|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637313410000|2021-11-19 09:16:50|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1637313420000|2021-11-19 09:17:00|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637313430000|2021-11-19 09:17:10|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637313470000|2021-11-19 09:17:50|51.67|49.47|51.64|49.44|51.67|49.47|51.64|49.44|0
1637313480000|2021-11-19 09:18:00|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1637313500000|2021-11-19 09:18:20|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1637313510000|2021-11-19 09:18:30|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637313520000|2021-11-19 09:18:40|51.61|49.41|51.62|49.42|51.62|49.42|51.61|49.41|0
1637313530000|2021-11-19 09:18:50|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1637313540000|2021-11-19 09:19:00|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637313550000|2021-11-19 09:19:10|51.64|49.44|51.64|49.44|51.66|49.46|51.64|49.44|0
1637313560000|2021-11-19 09:19:20|51.67|49.47|51.64|49.44|51.67|49.47|51.64|49.44|0
1637313570000|2021-11-19 09:19:30|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637313580000|2021-11-19 09:19:40|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637313600000|2021-11-19 09:20:00|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1637313700000|2021-11-19 09:21:40|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637313720000|2021-11-19 09:22:00|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637313820000|2021-11-19 09:23:40|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637313840000|2021-11-19 09:24:00|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637313850000|2021-11-19 09:24:10|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637313870000|2021-11-19 09:24:30|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637313900000|2021-11-19 09:25:00|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637313910000|2021-11-19 09:25:10|51.65|49.45|51.67|49.47|51.67|49.47|51.65|49.45|0
1637313930000|2021-11-19 09:25:30|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637313940000|2021-11-19 09:25:40|51.6|49.4|51.64|49.44|51.64|49.44|51.6|49.4|0
1637313980000|2021-11-19 09:26:20|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637314000000|2021-11-19 09:26:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637314010000|2021-11-19 09:26:50|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637314020000|2021-11-19 09:27:00|51.63|49.43|51.7|49.5|51.7|49.5|51.63|49.43|0
1637314030000|2021-11-19 09:27:10|51.73|49.53|51.8|49.6|51.8|49.6|51.73|49.53|0
1637314040000|2021-11-19 09:27:20|51.83|49.63|51.96|49.76|51.96|49.76|51.83|49.63|0
1637314050000|2021-11-19 09:27:30|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1637314060000|2021-11-19 09:27:40|51.96|49.76|51.96|49.76|51.96|49.76|51.93|49.73|0
1637314080000|2021-11-19 09:28:00|51.93|49.73|51.96|49.76|51.96|49.76|51.93|49.73|0
1637314100000|2021-11-19 09:28:20|52.09|49.89|51.99|49.79|52.09|49.89|51.99|49.79|0
1637314110000|2021-11-19 09:28:30|51.96|49.76|51.99|49.79|51.99|49.79|51.96|49.76|0
1637314120000|2021-11-19 09:28:40|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1637314130000|2021-11-19 09:28:50|52.05|49.85|52.05|49.85|52.09|49.89|52.05|49.85|0
1637314140000|2021-11-19 09:29:00|52.02|49.82|52.04|49.84|52.04|49.84|52.02|49.82|0
1637314150000|2021-11-19 09:29:10|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1637314160000|2021-11-19 09:29:20|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1637314180000|2021-11-19 09:29:40|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1637314190000|2021-11-19 09:29:50|52.22|50.02|52.28|50.08|52.28|50.08|52.22|50.02|0
1637314200000|2021-11-19 09:30:00|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1637314210000|2021-11-19 09:30:10|52.35|50.15|52.31|50.11|52.35|50.15|52.31|50.11|0
1637314220000|2021-11-19 09:30:20|52.35|50.15|52.48|50.28|52.48|50.28|52.35|50.15|0
1637314230000|2021-11-19 09:30:30|52.45|50.25|52.48|50.28|52.48|50.28|52.41|50.21|0
1637314240000|2021-11-19 09:30:40|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1637314250000|2021-11-19 09:30:50|52.46|50.26|52.35|50.15|52.48|50.28|52.35|50.15|0
1637314260000|2021-11-19 09:31:00|52.28|50.08|52.35|50.15|52.35|50.15|52.28|50.08|0
1637314270000|2021-11-19 09:31:10|52.31|50.11|52.28|50.08|52.31|50.11|52.28|50.08|0
1637314280000|2021-11-19 09:31:20|52.31|50.11|52.41|50.21|52.41|50.21|52.31|50.11|0
1637314290000|2021-11-19 09:31:30|52.44|50.24|52.58|50.38|52.58|50.38|52.44|50.24|0
1637314300000|2021-11-19 09:31:40|52.54|50.34|52.54|50.34|52.54|50.34|52.51|50.31|0
1637314310000|2021-11-19 09:31:50|52.51|50.31|52.58|50.38|52.58|50.38|52.51|50.31|0
1637314320000|2021-11-19 09:32:00|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637314330000|2021-11-19 09:32:10|52.64|50.44|52.67|50.47|52.67|50.47|52.61|50.41|0
1637314340000|2021-11-19 09:32:20|52.64|50.44|52.64|50.44|52.64|50.44|52.61|50.41|0
1637314350000|2021-11-19 09:32:30|52.58|50.38|52.4|50.2|52.58|50.38|52.4|50.2|0
1637314360000|2021-11-19 09:32:40|52.44|50.24|52.44|50.24|52.48|50.28|52.44|50.24|0
1637314370000|2021-11-19 09:32:50|52.41|50.21|52.41|50.21|52.41|50.21|52.38|50.18|0
1637314380000|2021-11-19 09:33:00|52.44|50.24|52.51|50.31|52.51|50.31|52.41|50.21|0
1637314390000|2021-11-19 09:33:10|52.48|50.28|52.54|50.34|52.54|50.34|52.48|50.28|0
1637314400000|2021-11-19 09:33:20|52.51|50.31|52.46|50.26|52.51|50.31|52.46|50.26|0
1637314410000|2021-11-19 09:33:30|52.48|50.28|52.57|50.37|52.57|50.37|52.48|50.28|0
1637314420000|2021-11-19 09:33:40|52.61|50.41|52.57|50.37|52.61|50.41|52.57|50.37|0
1637314430000|2021-11-19 09:33:50|52.61|50.41|52.61|50.41|52.67|50.47|52.61|50.41|0
1637314440000|2021-11-19 09:34:00|52.51|50.31|52.64|50.44|52.64|50.44|52.51|50.31|0
1637314450000|2021-11-19 09:34:10|52.61|50.41|52.54|50.34|52.61|50.41|52.54|50.34|0
1637314460000|2021-11-19 09:34:20|52.57|50.37|52.51|50.31|52.57|50.37|52.51|50.31|0
1637314470000|2021-11-19 09:34:30|52.48|50.28|52.41|50.21|52.48|50.28|52.41|50.21|0
1637314480000|2021-11-19 09:34:40|52.44|50.24|52.48|50.28|52.48|50.28|52.44|50.24|0
1637314490000|2021-11-19 09:34:50|52.44|50.24|52.48|50.28|52.51|50.31|52.44|50.24|0
1637314500000|2021-11-19 09:35:00|52.57|50.37|52.54|50.34|52.57|50.37|52.53|50.33|0
1637314510000|2021-11-19 09:35:10|52.61|50.41|52.61|50.41|52.61|50.41|52.57|50.37|0
1637314520000|2021-11-19 09:35:20|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637314530000|2021-11-19 09:35:30|52.67|50.47|52.64|50.44|52.67|50.47|52.64|50.44|0
1637314540000|2021-11-19 09:35:40|52.61|50.41|52.64|50.44|52.64|50.44|52.61|50.41|0
1637314550000|2021-11-19 09:35:50|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637314560000|2021-11-19 09:36:00|52.64|50.44|52.62|50.42|52.67|50.47|52.62|50.42|0
1637314570000|2021-11-19 09:36:10|52.64|50.44|52.61|50.41|52.64|50.44|52.61|50.41|0
1637314580000|2021-11-19 09:36:20|52.64|50.44|52.54|50.34|52.64|50.44|52.54|50.34|0
1637314590000|2021-11-19 09:36:30|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1637314600000|2021-11-19 09:36:40|52.51|50.31|52.59|50.39|52.59|50.39|52.51|50.31|0
1637314610000|2021-11-19 09:36:50|52.61|50.41|52.64|50.44|52.64|50.44|52.61|50.41|0
1637314620000|2021-11-19 09:37:00|52.62|50.42|52.64|50.44|52.64|50.44|52.61|50.41|0
1637314630000|2021-11-19 09:37:10|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1637314640000|2021-11-19 09:37:20|52.61|50.41|52.67|50.47|52.67|50.47|52.61|50.41|0
1637314650000|2021-11-19 09:37:30|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1637314660000|2021-11-19 09:37:40|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1637314670000|2021-11-19 09:37:50|52.57|50.37|52.57|50.37|52.61|50.41|52.57|50.37|0
1637314680000|2021-11-19 09:38:00|52.64|50.44|52.67|50.47|52.67|50.47|52.64|50.44|0
1637314710000|2021-11-19 09:38:30|52.64|50.44|52.67|50.47|52.67|50.47|52.64|50.44|0
1637314730000|2021-11-19 09:38:50|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1637314740000|2021-11-19 09:39:00|52.7|50.5|52.64|50.44|52.7|50.5|52.64|50.44|0
1637314750000|2021-11-19 09:39:10|52.65|50.45|52.67|50.47|52.67|50.47|52.65|50.45|0
1637314760000|2021-11-19 09:39:20|52.64|50.44|52.64|50.44|52.64|50.44|52.6|50.4|0
1637314770000|2021-11-19 09:39:30|52.67|50.47|52.64|50.44|52.67|50.47|52.64|50.44|0
1637314780000|2021-11-19 09:39:40|52.67|50.47|52.7|50.5|52.7|50.5|52.67|50.47|0
1637314790000|2021-11-19 09:39:50|52.77|50.57|52.8|50.6|52.8|50.6|52.77|50.57|0
1637314800000|2021-11-19 09:40:00|52.83|50.63|52.8|50.6|52.83|50.63|52.8|50.6|0
1637314810000|2021-11-19 09:40:10|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1637314820000|2021-11-19 09:40:20|52.77|50.57|52.8|50.6|52.8|50.6|52.77|50.57|0
1637314830000|2021-11-19 09:40:30|52.77|50.57|52.7|50.5|52.77|50.57|52.7|50.5|0
1637314840000|2021-11-19 09:40:40|52.72|50.52|52.74|50.54|52.77|50.57|52.72|50.52|0
1637314850000|2021-11-19 09:40:50|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1637314860000|2021-11-19 09:41:00|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1637314870000|2021-11-19 09:41:10|51.81|49.61|51.77|49.57|51.81|49.61|51.77|49.57|0
1637314880000|2021-11-19 09:41:20|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1637314890000|2021-11-19 09:41:30|51.68|49.48|51.74|49.54|51.74|49.54|51.68|49.48|0
1637314900000|2021-11-19 09:41:40|52.31|50.11|52.28|50.08|52.31|50.11|52.28|50.08|0
1637314910000|2021-11-19 09:41:50|52.31|50.11|52.69|50.49|52.69|50.49|52.31|50.11|0
1637314920000|2021-11-19 09:42:00|52.73|50.53|52.76|50.56|52.76|50.56|52.73|50.53|0
1637314930000|2021-11-19 09:42:10|52.79|50.59|52.79|50.59|52.79|50.59|52.76|50.56|0
1637314940000|2021-11-19 09:42:20|52.83|50.63|52.89|50.69|52.89|50.69|52.79|50.59|0
1637314950000|2021-11-19 09:42:30|52.86|50.66|52.89|50.69|52.89|50.69|52.86|50.66|0
1637314960000|2021-11-19 09:42:40|52.92|50.72|52.92|50.72|52.92|50.72|52.89|50.69|0
1637314970000|2021-11-19 09:42:50|52.96|50.76|52.92|50.72|52.96|50.76|52.89|50.69|0
1637314980000|2021-11-19 09:43:00|52.96|50.76|52.96|50.76|52.96|50.76|52.92|50.72|0
1637314990000|2021-11-19 09:43:10|52.99|50.79|53.02|50.82|53.06|50.86|52.99|50.79|0
1637315000000|2021-11-19 09:43:20|53.09|50.89|53.16|50.96|53.16|50.96|53.09|50.89|0
1637315010000|2021-11-19 09:43:30|53.19|50.99|53.16|50.96|53.19|50.99|53.16|50.96|0
1637315020000|2021-11-19 09:43:40|53.19|50.99|53.19|50.99|53.19|50.99|53.16|50.96|0
1637315030000|2021-11-19 09:43:50|53.22|51.02|53.26|51.06|53.26|51.06|53.22|51.02|0
1637315040000|2021-11-19 09:44:00|53.35|51.15|53.26|51.06|53.35|51.15|53.26|51.06|0
1637315050000|2021-11-19 09:44:10|53.22|51.02|53.19|50.99|53.22|51.02|53.16|50.96|0
1637315060000|2021-11-19 09:44:20|53.16|50.96|53.29|51.09|53.29|51.09|53.16|50.96|0
1637315070000|2021-11-19 09:44:30|53.27|51.07|53.29|51.09|53.29|51.09|53.27|51.07|0
1637315080000|2021-11-19 09:44:40|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1637315090000|2021-11-19 09:44:50|53.22|51.02|53.25|51.05|53.25|51.05|53.22|51.02|0
1637315100000|2021-11-19 09:45:00|53.22|51.02|53.19|50.99|53.22|51.02|53.19|50.99|0
1637315110000|2021-11-19 09:45:10|53.16|50.96|53.06|50.86|53.16|50.96|53.06|50.86|0
1637315120000|2021-11-19 09:45:20|53.02|50.82|53.34|51.14|53.34|51.14|53.02|50.82|0
1637315130000|2021-11-19 09:45:30|53.31|51.11|53.24|51.04|53.31|51.11|53.24|51.04|0
1637315140000|2021-11-19 09:45:40|53.28|51.08|53.28|51.08|53.28|51.08|53.26|51.06|0
1637315150000|2021-11-19 09:45:50|53.33|51.13|53.31|51.11|53.34|51.14|53.31|51.11|0
1637315160000|2021-11-19 09:46:00|53.34|51.14|53.31|51.11|53.34|51.14|53.31|51.11|0
1637315170000|2021-11-19 09:46:10|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1637315180000|2021-11-19 09:46:20|53.23|51.03|53.21|51.01|53.23|51.03|53.21|51.01|0
1637315190000|2021-11-19 09:46:30|53.19|50.99|53.18|50.98|53.19|50.99|53.18|50.98|0
1637315200000|2021-11-19 09:46:40|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637315210000|2021-11-19 09:46:50|53.11|50.91|53.08|50.88|53.11|50.91|53.08|50.88|0
1637315220000|2021-11-19 09:47:00|53.11|50.91|53.11|50.91|53.11|50.91|53.08|50.88|0
1637315230000|2021-11-19 09:47:10|53.08|50.88|53.04|50.84|53.08|50.88|53.04|50.84|0
1637315240000|2021-11-19 09:47:20|53.08|50.88|53.11|50.91|53.11|50.91|53.08|50.88|0
1637315250000|2021-11-19 09:47:30|53.08|50.88|53.14|50.94|53.14|50.94|53.08|50.88|0
1637315260000|2021-11-19 09:47:40|53.21|51.01|53.11|50.91|53.21|51.01|53.11|50.91|0
1637315270000|2021-11-19 09:47:50|53.08|50.88|53.06|50.86|53.08|50.88|53.04|50.84|0
1637315280000|2021-11-19 09:48:00|53.04|50.84|52.98|50.78|53.04|50.84|52.98|50.78|0
1637315300000|2021-11-19 09:48:20|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637315310000|2021-11-19 09:48:30|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637315320000|2021-11-19 09:48:40|52.91|50.71|52.98|50.78|52.98|50.78|52.91|50.71|0
1637315330000|2021-11-19 09:48:50|52.95|50.75|52.98|50.78|52.98|50.78|52.91|50.71|0
1637315340000|2021-11-19 09:49:00|52.95|50.75|52.98|50.78|53.01|50.81|52.95|50.75|0
1637315350000|2021-11-19 09:49:10|53.01|50.81|53.01|50.81|53.04|50.84|53.01|50.81|0
1637315360000|2021-11-19 09:49:20|53.04|50.84|53.18|50.98|53.18|50.98|53.04|50.84|0
1637315370000|2021-11-19 09:49:30|53.21|51.01|53.24|51.04|53.24|51.04|53.21|51.01|0
1637315380000|2021-11-19 09:49:40|53.28|51.08|53.34|51.14|53.34|51.14|53.28|51.08|0
1637315390000|2021-11-19 09:49:50|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1637315400000|2021-11-19 09:50:00|53.41|51.21|53.31|51.11|53.41|51.21|53.31|51.11|0
1637315410000|2021-11-19 09:50:10|53.27|51.07|53.24|51.04|53.27|51.07|53.24|51.04|0
1637315420000|2021-11-19 09:50:20|53.27|51.07|53.31|51.11|53.31|51.11|53.27|51.07|0
1637315430000|2021-11-19 09:50:30|53.33|51.13|53.31|51.11|53.34|51.14|53.31|51.11|0
1637315440000|2021-11-19 09:50:40|53.33|51.13|53.34|51.14|53.34|51.14|53.33|51.13|0
1637315450000|2021-11-19 09:50:50|53.31|51.11|53.27|51.07|53.31|51.11|53.27|51.07|0
1637315460000|2021-11-19 09:51:00|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637315470000|2021-11-19 09:51:10|53.19|50.99|53.16|50.96|53.19|50.99|53.11|50.91|0
1637315480000|2021-11-19 09:51:20|53.14|50.94|53.11|50.91|53.14|50.94|53.11|50.91|0
1637315490000|2021-11-19 09:51:30|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1637315500000|2021-11-19 09:51:40|53.16|50.96|53.21|51.01|53.24|51.04|53.16|50.96|0
1637315510000|2021-11-19 09:51:50|53.23|51.03|53.21|51.01|53.24|51.04|53.21|51.01|0
1637315520000|2021-11-19 09:52:00|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637315530000|2021-11-19 09:52:10|53.26|51.06|53.19|50.99|53.26|51.06|53.17|50.97|0
1637315540000|2021-11-19 09:52:20|53.23|51.03|53.24|51.04|53.24|51.04|53.21|51.01|0
1637315550000|2021-11-19 09:52:30|53.27|51.07|53.21|51.01|53.27|51.07|53.21|51.01|0
1637315560000|2021-11-19 09:52:40|53.27|51.07|53.24|51.04|53.27|51.07|53.24|51.04|0
1637315570000|2021-11-19 09:52:50|53.27|51.07|53.24|51.04|53.27|51.07|53.21|51.01|0
1637315580000|2021-11-19 09:53:00|53.26|51.06|53.34|51.14|53.34|51.14|53.26|51.06|0
1637315590000|2021-11-19 09:53:10|53.41|51.21|53.37|51.17|53.41|51.21|53.37|51.17|0
1637315600000|2021-11-19 09:53:20|53.36|51.16|53.37|51.17|53.37|51.17|53.36|51.16|0
1637315610000|2021-11-19 09:53:30|53.41|51.21|53.51|51.31|53.51|51.31|53.41|51.21|0
1637315620000|2021-11-19 09:53:40|53.47|51.27|53.47|51.27|53.51|51.31|53.47|51.27|0
1637315630000|2021-11-19 09:53:50|53.51|51.31|53.54|51.34|53.54|51.34|53.51|51.31|0
1637315640000|2021-11-19 09:54:00|53.64|51.44|53.67|51.47|53.67|51.47|53.64|51.44|0
1637315650000|2021-11-19 09:54:10|53.71|51.51|53.74|51.54|53.74|51.54|53.71|51.51|0
1637315660000|2021-11-19 09:54:20|53.77|51.57|53.71|51.51|53.77|51.57|53.71|51.51|0
1637315670000|2021-11-19 09:54:30|53.74|51.54|53.67|51.47|53.74|51.54|53.67|51.47|0
1637315680000|2021-11-19 09:54:40|53.71|51.51|53.67|51.47|53.71|51.51|53.67|51.47|0
1637315690000|2021-11-19 09:54:50|53.7|51.5|53.84|51.64|53.84|51.64|53.7|51.5|0
1637315700000|2021-11-19 09:55:00|53.87|51.67|53.77|51.57|53.87|51.67|53.77|51.57|0
1637315710000|2021-11-19 09:55:10|53.8|51.6|53.87|51.67|53.87|51.67|53.8|51.6|0
1637315720000|2021-11-19 09:55:20|53.84|51.64|53.8|51.6|53.84|51.64|53.77|51.57|0
1637315730000|2021-11-19 09:55:30|53.77|51.57|53.87|51.67|53.87|51.67|53.77|51.57|0
1637315740000|2021-11-19 09:55:40|53.86|51.66|53.84|51.64|53.87|51.67|53.84|51.64|0
1637315750000|2021-11-19 09:55:50|53.87|51.67|53.84|51.64|53.87|51.67|53.84|51.64|0
1637315760000|2021-11-19 09:56:00|53.8|51.6|53.77|51.57|53.8|51.6|53.77|51.57|0
1637315770000|2021-11-19 09:56:10|53.74|51.54|53.67|51.47|53.74|51.54|53.67|51.47|0
1637315780000|2021-11-19 09:56:20|53.7|51.5|53.84|51.64|53.84|51.64|53.7|51.5|0
1637315790000|2021-11-19 09:56:30|53.87|51.67|53.84|51.64|53.87|51.67|53.8|51.6|0
1637315800000|2021-11-19 09:56:40|53.8|51.6|53.74|51.54|53.84|51.64|53.74|51.54|0
1637315810000|2021-11-19 09:56:50|53.77|51.57|53.8|51.6|53.8|51.6|53.77|51.57|0
1637315820000|2021-11-19 09:57:00|53.82|51.62|53.8|51.6|53.82|51.62|53.79|51.59|0
1637315830000|2021-11-19 09:57:10|53.77|51.57|53.67|51.47|53.77|51.57|53.67|51.47|0
1637315840000|2021-11-19 09:57:20|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1637315850000|2021-11-19 09:57:30|53.54|51.34|53.64|51.44|53.64|51.44|53.54|51.34|0
1637315860000|2021-11-19 09:57:40|53.67|51.47|53.7|51.5|53.7|51.5|53.67|51.47|0
1637315870000|2021-11-19 09:57:50|53.77|51.57|53.77|51.57|53.8|51.6|53.77|51.57|0
1637315880000|2021-11-19 09:58:00|53.8|51.6|53.84|51.64|53.84|51.64|53.8|51.6|0
1637315890000|2021-11-19 09:58:10|53.87|51.67|53.8|51.6|53.87|51.67|53.8|51.6|0
1637315900000|2021-11-19 09:58:20|53.84|51.64|53.87|51.67|53.87|51.67|53.84|51.64|0
1637315920000|2021-11-19 09:58:40|53.89|51.69|53.9|51.7|53.9|51.7|53.87|51.67|0
1637315930000|2021-11-19 09:58:50|53.87|51.67|53.94|51.74|53.94|51.74|53.87|51.67|0
1637315940000|2021-11-19 09:59:00|53.92|51.72|53.94|51.74|53.94|51.74|53.87|51.67|0
1637315950000|2021-11-19 09:59:10|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1637315960000|2021-11-19 09:59:20|53.94|51.74|53.92|51.72|53.94|51.74|53.92|51.72|0
1637315970000|2021-11-19 09:59:30|53.89|51.69|53.9|51.7|53.94|51.74|53.89|51.69|0
1637315980000|2021-11-19 09:59:40|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1637315990000|2021-11-19 09:59:50|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1637316000000|2021-11-19 10:00:00|53.97|51.77|53.97|51.77|53.97|51.77|53.9|51.7|0
1637316010000|2021-11-19 10:00:10|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1637316020000|2021-11-19 10:00:20|53.87|51.67|54.14|51.94|54.14|51.94|53.87|51.67|0
1637316030000|2021-11-19 10:00:30|54.16|51.96|54.2|52|54.2|52|54.16|51.96|0
1637316040000|2021-11-19 10:00:40|54.17|51.97|54.14|51.94|54.17|51.97|54.14|51.94|0
1637316050000|2021-11-19 10:00:50|54.17|51.97|54.2|52|54.2|52|54.17|51.97|0
1637316060000|2021-11-19 10:01:00|54.17|51.97|54.14|51.94|54.17|51.97|54.14|51.94|0
1637316070000|2021-11-19 10:01:10|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1637316080000|2021-11-19 10:01:20|54.2|52|54.14|51.94|54.2|52|54.14|51.94|0
1637316090000|2021-11-19 10:01:30|54.17|51.97|54.17|51.97|54.2|52|54.17|51.97|0
1637316100000|2021-11-19 10:01:40|54.2|52|54.2|52|54.2|52|54.19|51.99|0
1637316110000|2021-11-19 10:01:50|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1637316120000|2021-11-19 10:02:00|54.79|52.59|54.72|52.52|54.79|52.59|54.72|52.52|0
1637316130000|2021-11-19 10:02:10|54.79|52.59|54.85|52.65|54.85|52.65|54.79|52.59|0
1637316140000|2021-11-19 10:02:20|54.92|52.72|54.89|52.69|54.92|52.72|54.89|52.69|0
1637316150000|2021-11-19 10:02:30|54.87|52.67|54.89|52.69|54.89|52.69|54.87|52.67|0
1637316160000|2021-11-19 10:02:40|54.85|52.65|54.92|52.72|54.92|52.72|54.85|52.65|0
1637316170000|2021-11-19 10:02:50|54.89|52.69|54.92|52.72|54.92|52.72|54.89|52.69|0
1637316180000|2021-11-19 10:03:00|54.89|52.69|54.79|52.59|54.89|52.69|54.79|52.59|0
1637316190000|2021-11-19 10:03:10|54.82|52.62|54.85|52.65|54.85|52.65|54.79|52.59|0
1637316200000|2021-11-19 10:03:20|54.89|52.69|54.92|52.72|54.92|52.72|54.89|52.69|0
1637316210000|2021-11-19 10:03:30|55.06|52.86|55.02|52.82|55.06|52.86|55.02|52.82|0
1637316220000|2021-11-19 10:03:40|55.06|52.86|55.12|52.92|55.12|52.92|55.06|52.86|0
1637316230000|2021-11-19 10:03:50|55.09|52.89|55.16|52.96|55.16|52.96|55.09|52.89|0
1637316240000|2021-11-19 10:04:00|55.14|52.94|55.14|52.94|55.19|52.99|55.12|52.92|0
1637316250000|2021-11-19 10:04:10|55.16|52.96|55.23|53.03|55.23|53.03|55.12|52.92|0
1637316260000|2021-11-19 10:04:20|55.26|53.06|55.33|53.13|55.33|53.13|55.26|53.06|0
1637316270000|2021-11-19 10:04:30|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1637316280000|2021-11-19 10:04:40|55.33|53.13|55.36|53.16|55.36|53.16|55.33|53.13|0
1637316290000|2021-11-19 10:04:50|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1637316300000|2021-11-19 10:05:00|55.36|53.16|55.36|53.16|55.36|53.16|55.33|53.13|0
1637316320000|2021-11-19 10:05:20|55.33|53.13|55.19|52.99|55.33|53.13|55.19|52.99|0
1637316330000|2021-11-19 10:05:30|55.16|52.96|55.07|52.87|55.16|52.96|55.07|52.87|0
1637316340000|2021-11-19 10:05:40|55.06|52.86|55.12|52.92|55.12|52.92|55.06|52.86|0
1637316350000|2021-11-19 10:05:50|55.16|52.96|55.16|52.96|55.16|52.96|55.12|52.92|0
1637316360000|2021-11-19 10:06:00|55.12|52.92|55.16|52.96|55.19|52.99|55.12|52.92|0
1637316370000|2021-11-19 10:06:10|55.29|53.09|55.26|53.06|55.29|53.09|55.26|53.06|0
1637316380000|2021-11-19 10:06:20|55.23|53.03|55.26|53.06|55.26|53.06|55.23|53.03|0
1637316390000|2021-11-19 10:06:30|55.23|53.03|55.19|52.99|55.23|53.03|55.19|52.99|0
1637316400000|2021-11-19 10:06:40|55.16|52.96|55.23|53.03|55.23|53.03|55.16|52.96|0
1637316410000|2021-11-19 10:06:50|55.26|53.06|55.29|53.09|55.29|53.09|55.26|53.06|0
1637316420000|2021-11-19 10:07:00|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1637316430000|2021-11-19 10:07:10|55.46|53.26|55.36|53.16|55.46|53.26|55.36|53.16|0
1637316440000|2021-11-19 10:07:20|55.4|53.2|55.57|53.37|55.57|53.37|55.4|53.2|0
1637316450000|2021-11-19 10:07:30|55.53|53.33|55.6|53.4|55.63|53.43|55.53|53.33|0
1637316460000|2021-11-19 10:07:40|55.63|53.43|55.67|53.47|55.7|53.5|55.63|53.43|0
1637316470000|2021-11-19 10:07:50|55.7|53.5|55.77|53.57|55.77|53.57|55.7|53.5|0
1637316480000|2021-11-19 10:08:00|55.74|53.54|55.7|53.5|55.77|53.57|55.7|53.5|0
1637316490000|2021-11-19 10:08:10|55.67|53.47|55.76|53.56|55.76|53.56|55.67|53.47|0
1637316500000|2021-11-19 10:08:20|55.74|53.54|55.6|53.4|55.74|53.54|55.6|53.4|0
1637316510000|2021-11-19 10:08:30|55.57|53.37|55.6|53.4|55.6|53.4|55.53|53.33|0
1637316520000|2021-11-19 10:08:40|55.77|53.57|55.74|53.54|55.77|53.57|55.74|53.54|0
1637316530000|2021-11-19 10:08:50|55.77|53.57|55.74|53.54|55.77|53.57|55.74|53.54|0
1637316540000|2021-11-19 10:09:00|55.7|53.5|55.6|53.4|55.7|53.5|55.57|53.37|0
1637316550000|2021-11-19 10:09:10|55.77|53.57|55.87|53.67|55.87|53.67|55.77|53.57|0
1637316560000|2021-11-19 10:09:20|55.84|53.64|55.79|53.59|55.84|53.64|55.77|53.57|0
1637316570000|2021-11-19 10:09:30|55.87|53.67|55.91|53.71|55.91|53.71|55.84|53.64|0
1637316580000|2021-11-19 10:09:40|55.87|53.67|55.81|53.61|55.87|53.67|55.81|53.61|0
1637316590000|2021-11-19 10:09:50|55.84|53.64|55.81|53.61|55.84|53.64|55.77|53.57|0
1637316600000|2021-11-19 10:10:00|55.84|53.64|55.91|53.71|55.91|53.71|55.84|53.64|0
1637316610000|2021-11-19 10:10:10|56.08|53.88|56.15|53.95|56.15|53.95|56.08|53.88|0
1637316620000|2021-11-19 10:10:20|56.18|53.98|56.08|53.88|56.18|53.98|56.08|53.88|0
1637316630000|2021-11-19 10:10:30|56.12|53.92|56.22|54.02|56.22|54.02|56.12|53.92|0
1637316640000|2021-11-19 10:10:40|56.25|54.05|56.29|54.09|56.36|54.16|56.25|54.05|0
1637316650000|2021-11-19 10:10:50|56.32|54.12|56.32|54.12|56.43|54.23|56.32|54.12|0
1637316660000|2021-11-19 10:11:00|56.25|54.05|56.39|54.19|56.39|54.19|56.25|54.05|0
1637316670000|2021-11-19 10:11:10|56.36|54.16|56.53|54.33|56.53|54.33|56.36|54.16|0
1637316680000|2021-11-19 10:11:20|56.5|54.3|56.43|54.23|56.5|54.3|56.43|54.23|0
1637316690000|2021-11-19 10:11:30|56.46|54.26|56.6|54.4|56.6|54.4|56.46|54.26|0
1637316700000|2021-11-19 10:11:40|56.57|54.37|56.5|54.3|56.6|54.4|56.5|54.3|0
1637316710000|2021-11-19 10:11:50|56.43|54.23|56.53|54.33|56.53|54.33|56.39|54.19|0
1637316720000|2021-11-19 10:12:00|56.6|54.4|56.5|54.3|56.6|54.4|56.5|54.3|0
1637316730000|2021-11-19 10:12:10|56.53|54.33|56.63|54.43|56.64|54.44|56.53|54.33|0
1637316740000|2021-11-19 10:12:20|56.67|54.47|56.77|54.57|56.77|54.57|56.67|54.47|0
1637316750000|2021-11-19 10:12:30|56.74|54.54|56.76|54.56|56.77|54.57|56.74|54.54|0
1637316760000|2021-11-19 10:12:40|56.77|54.57|56.7|54.5|56.84|54.64|56.7|54.5|0
1637316770000|2021-11-19 10:12:50|56.74|54.54|56.57|54.37|56.74|54.54|56.57|54.37|0
1637316780000|2021-11-19 10:13:00|56.55|54.35|56.53|54.33|56.6|54.4|56.53|54.33|0
1637316790000|2021-11-19 10:13:10|56.7|54.5|56.67|54.47|56.7|54.5|56.67|54.47|0
1637316800000|2021-11-19 10:13:20|56.63|54.43|56.63|54.43|56.63|54.43|56.56|54.36|0
1637316810000|2021-11-19 10:13:30|56.6|54.4|56.56|54.36|56.6|54.4|56.56|54.36|0
1637316820000|2021-11-19 10:13:40|56.51|54.31|56.5|54.3|56.51|54.31|56.5|54.3|0
1637316830000|2021-11-19 10:13:50|56.53|54.33|56.43|54.23|56.53|54.33|56.43|54.23|0
1637316840000|2021-11-19 10:14:00|56.39|54.19|56.49|54.29|56.49|54.29|56.39|54.19|0
1637316850000|2021-11-19 10:14:10|56.53|54.33|56.48|54.28|56.53|54.33|56.46|54.26|0
1637316860000|2021-11-19 10:14:20|56.53|54.33|56.7|54.5|56.7|54.5|56.53|54.33|0
1637316870000|2021-11-19 10:14:30|56.77|54.57|56.77|54.57|56.88|54.68|56.77|54.57|0
1637316880000|2021-11-19 10:14:40|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1637316890000|2021-11-19 10:14:50|56.6|54.4|56.56|54.36|56.6|54.4|56.56|54.36|0
1637316900000|2021-11-19 10:15:00|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1637316910000|2021-11-19 10:15:10|56.49|54.29|56.6|54.4|56.6|54.4|56.49|54.29|0
1637316920000|2021-11-19 10:15:20|56.62|54.42|56.56|54.36|56.62|54.42|56.56|54.36|0
1637316930000|2021-11-19 10:15:30|56.6|54.4|56.49|54.29|56.63|54.43|56.49|54.29|0
1637316940000|2021-11-19 10:15:40|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1637316950000|2021-11-19 10:15:50|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1637316960000|2021-11-19 10:16:00|56.62|54.42|56.56|54.36|56.63|54.43|56.56|54.36|0
1637316970000|2021-11-19 10:16:10|56.53|54.33|56.42|54.22|56.53|54.33|56.42|54.22|0
1637316980000|2021-11-19 10:16:20|56.41|54.21|56.32|54.12|56.41|54.21|56.32|54.12|0
1637316990000|2021-11-19 10:16:30|56.35|54.15|56.22|54.02|56.35|54.15|56.22|54.02|0
1637317000000|2021-11-19 10:16:40|56.29|54.09|56.25|54.05|56.29|54.09|56.25|54.05|0
1637317010000|2021-11-19 10:16:50|56.29|54.09|56.25|54.05|56.29|54.09|56.25|54.05|0
1637317020000|2021-11-19 10:17:00|56.29|54.09|56.23|54.03|56.29|54.09|56.23|54.03|0
1637317030000|2021-11-19 10:17:10|56.25|54.05|56.46|54.26|56.46|54.26|56.25|54.05|0
1637317040000|2021-11-19 10:17:20|56.35|54.15|56.25|54.05|56.35|54.15|56.25|54.05|0
1637317050000|2021-11-19 10:17:30|56.27|54.07|56.18|53.98|56.27|54.07|56.18|53.98|0
1637317060000|2021-11-19 10:17:40|56.15|53.95|56.08|53.88|56.15|53.95|56.04|53.84|0
1637317070000|2021-11-19 10:17:50|56.04|53.84|55.94|53.74|56.04|53.84|55.94|53.74|0
1637317080000|2021-11-19 10:18:00|55.87|53.67|55.84|53.64|55.87|53.67|55.84|53.64|0
1637317090000|2021-11-19 10:18:10|55.87|53.67|55.77|53.57|55.87|53.67|55.73|53.53|0
1637317100000|2021-11-19 10:18:20|55.8|53.6|55.84|53.64|55.87|53.67|55.8|53.6|0
1637317110000|2021-11-19 10:18:30|55.8|53.6|55.8|53.6|55.84|53.64|55.8|53.6|0
1637317120000|2021-11-19 10:18:40|55.77|53.57|55.9|53.7|55.9|53.7|55.77|53.57|0
1637317130000|2021-11-19 10:18:50|55.87|53.67|55.9|53.7|55.9|53.7|55.87|53.67|0
1637317140000|2021-11-19 10:19:00|55.94|53.74|55.87|53.67|55.94|53.74|55.87|53.67|0
1637317150000|2021-11-19 10:19:10|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637317160000|2021-11-19 10:19:20|55.94|53.74|56.01|53.81|56.04|53.84|55.94|53.74|0
1637317170000|2021-11-19 10:19:30|56.03|53.83|56.01|53.81|56.04|53.84|56.01|53.81|0
1637317180000|2021-11-19 10:19:40|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1637317190000|2021-11-19 10:19:50|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1637317200000|2021-11-19 10:20:00|56.11|53.91|56.32|54.12|56.32|54.12|56.11|53.91|0
1637317210000|2021-11-19 10:20:10|56.35|54.15|56.32|54.12|56.35|54.15|56.32|54.12|0
1637317220000|2021-11-19 10:20:20|56.35|54.15|56.18|53.98|56.35|54.15|56.15|53.95|0
1637317230000|2021-11-19 10:20:30|56.21|54.01|56.23|54.03|56.23|54.03|56.21|54.01|0
1637317240000|2021-11-19 10:20:40|56.21|54.01|56.18|53.98|56.21|54.01|56.18|53.98|0
1637317250000|2021-11-19 10:20:50|56.08|53.88|56.06|53.86|56.11|53.91|56.06|53.86|0
1637317260000|2021-11-19 10:21:00|55.94|53.74|55.83|53.63|55.94|53.74|55.83|53.63|0
1637317270000|2021-11-19 10:21:10|55.8|53.6|55.8|53.6|55.83|53.63|55.77|53.57|0
1637317280000|2021-11-19 10:21:20|55.83|53.63|55.73|53.53|55.87|53.67|55.73|53.53|0
1637317290000|2021-11-19 10:21:30|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1637317300000|2021-11-19 10:21:40|55.77|53.57|55.73|53.53|55.77|53.57|55.7|53.5|0
1637317310000|2021-11-19 10:21:50|55.7|53.5|55.59|53.39|55.7|53.5|55.59|53.39|0
1637317320000|2021-11-19 10:22:00|55.56|53.36|55.66|53.46|55.66|53.46|55.56|53.36|0
1637317330000|2021-11-19 10:22:10|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1637317340000|2021-11-19 10:22:20|55.56|53.36|55.56|53.36|55.56|53.36|55.53|53.33|0
1637317350000|2021-11-19 10:22:30|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1637317360000|2021-11-19 10:22:40|55.56|53.36|55.47|53.27|55.56|53.36|55.47|53.27|0
1637317370000|2021-11-19 10:22:50|55.52|53.32|55.46|53.26|55.52|53.32|55.46|53.26|0
1637317380000|2021-11-19 10:23:00|55.42|53.22|55.39|53.19|55.42|53.22|55.39|53.19|0
1637317390000|2021-11-19 10:23:10|55.35|53.15|55.49|53.29|55.49|53.29|55.35|53.15|0
1637317400000|2021-11-19 10:23:20|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1637317410000|2021-11-19 10:23:30|55.56|53.36|55.56|53.36|55.56|53.36|55.52|53.32|0
1637317420000|2021-11-19 10:23:40|55.59|53.39|55.46|53.26|55.59|53.39|55.39|53.19|0
1637317430000|2021-11-19 10:23:50|55.47|53.27|55.46|53.26|55.49|53.29|55.46|53.26|0
1637317440000|2021-11-19 10:24:00|55.47|53.27|55.54|53.34|55.56|53.36|55.47|53.27|0
1637317450000|2021-11-19 10:24:10|55.59|53.39|55.59|53.39|55.63|53.43|55.59|53.39|0
1637317460000|2021-11-19 10:24:20|55.56|53.36|55.49|53.29|55.56|53.36|55.49|53.29|0
1637317470000|2021-11-19 10:24:30|55.52|53.32|55.59|53.39|55.63|53.43|55.52|53.32|0
1637317480000|2021-11-19 10:24:40|55.61|53.41|55.66|53.46|55.66|53.46|55.61|53.41|0
1637317490000|2021-11-19 10:24:50|55.63|53.43|55.66|53.46|55.66|53.46|55.63|53.43|0
1637317500000|2021-11-19 10:25:00|55.59|53.39|55.63|53.43|55.63|53.43|55.59|53.39|0
1637317510000|2021-11-19 10:25:10|55.59|53.39|55.61|53.41|55.61|53.41|55.59|53.39|0
1637317520000|2021-11-19 10:25:20|55.59|53.39|55.59|53.39|55.59|53.39|55.52|53.32|0
1637317530000|2021-11-19 10:25:30|55.56|53.36|55.59|53.39|55.59|53.39|55.56|53.36|0
1637317540000|2021-11-19 10:25:40|55.56|53.36|55.52|53.32|55.56|53.36|55.52|53.32|0
1637317550000|2021-11-19 10:25:50|55.56|53.36|55.56|53.36|55.59|53.39|55.56|53.36|0
1637317560000|2021-11-19 10:26:00|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1637317570000|2021-11-19 10:26:10|55.58|53.38|55.45|53.25|55.59|53.39|55.45|53.25|0
1637317580000|2021-11-19 10:26:20|55.39|53.19|55.39|53.19|55.42|53.22|55.39|53.19|0
1637317590000|2021-11-19 10:26:30|55.35|53.15|55.28|53.08|55.35|53.15|55.28|53.08|0
1637317600000|2021-11-19 10:26:40|55.3|53.1|55.25|53.05|55.3|53.1|55.25|53.05|0
1637317610000|2021-11-19 10:26:50|55.27|53.07|55.23|53.03|55.27|53.07|55.23|53.03|0
1637317620000|2021-11-19 10:27:00|55.25|53.05|55.18|52.98|55.25|53.05|55.15|52.95|0
1637317630000|2021-11-19 10:27:10|55.15|52.95|55.08|52.88|55.15|52.95|55.08|52.88|0
1637317640000|2021-11-19 10:27:20|55.05|52.85|55.11|52.91|55.11|52.91|55.05|52.85|0
1637317650000|2021-11-19 10:27:30|55.08|52.88|55.01|52.81|55.08|52.88|55.01|52.81|0
1637317660000|2021-11-19 10:27:40|55.05|52.85|55.05|52.85|55.08|52.88|55.05|52.85|0
1637317670000|2021-11-19 10:27:50|55.01|52.81|55.06|52.86|55.06|52.86|55.01|52.81|0
1637317680000|2021-11-19 10:28:00|55.08|52.88|55.11|52.91|55.11|52.91|55.08|52.88|0
1637317690000|2021-11-19 10:28:10|55.1|52.9|55.08|52.88|55.11|52.91|55.08|52.88|0
1637317700000|2021-11-19 10:28:20|55.11|52.91|55.15|52.95|55.15|52.95|55.08|52.88|0
1637317710000|2021-11-19 10:28:30|55.18|52.98|55.15|52.95|55.18|52.98|55.15|52.95|0
1637317730000|2021-11-19 10:28:50|55.18|52.98|55.28|53.08|55.28|53.08|55.18|52.98|0
1637317740000|2021-11-19 10:29:00|55.25|53.05|55.13|52.93|55.25|53.05|55.11|52.91|0
1637317750000|2021-11-19 10:29:10|55.11|52.91|55.15|52.95|55.15|52.95|55.11|52.91|0
1637317760000|2021-11-19 10:29:20|55.23|53.03|55.21|53.01|55.28|53.08|55.21|53.01|0
1637317780000|2021-11-19 10:29:40|55.23|53.03|55.28|53.08|55.28|53.08|55.21|53.01|0
1637317790000|2021-11-19 10:29:50|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1637317800000|2021-11-19 10:30:00|55.28|53.08|55.21|53.01|55.28|53.08|55.2|53|0
1637317810000|2021-11-19 10:30:10|55.25|53.05|55.32|53.12|55.35|53.15|55.25|53.05|0
1637317820000|2021-11-19 10:30:20|55.28|53.08|55.28|53.08|55.28|53.08|55.25|53.05|0
1637317830000|2021-11-19 10:30:30|55.27|53.07|55.21|53.01|55.27|53.07|55.18|52.98|0
1637317840000|2021-11-19 10:30:40|55.25|53.05|55.15|52.95|55.25|53.05|55.15|52.95|0
1637317850000|2021-11-19 10:30:50|55.21|53.01|55.21|53.01|55.21|53.01|55.18|52.98|0
1637317860000|2021-11-19 10:31:00|55.15|52.95|55.21|53.01|55.21|53.01|55.15|52.95|0
1637317870000|2021-11-19 10:31:10|55.18|52.98|55.15|52.95|55.2|53|55.15|52.95|0
1637317880000|2021-11-19 10:31:20|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1637317890000|2021-11-19 10:31:30|55.11|52.91|55.04|52.84|55.11|52.91|55.04|52.84|0
1637317900000|2021-11-19 10:31:40|55.11|52.91|55.11|52.91|55.11|52.91|55.08|52.88|0
1637317910000|2021-11-19 10:31:50|55.18|52.98|55.08|52.88|55.18|52.98|55.08|52.88|0
1637317920000|2021-11-19 10:32:00|55.06|52.86|55.11|52.91|55.11|52.91|55.04|52.84|0
1637317940000|2021-11-19 10:32:20|53.95|51.75|53.98|51.78|53.98|51.78|53.95|51.75|0
1637317950000|2021-11-19 10:32:30|53.07|50.87|53.1|50.9|53.1|50.9|53.07|50.87|0
1637317960000|2021-11-19 10:32:40|53.68|51.48|53.72|51.52|53.72|51.52|53.68|51.48|0
1637317970000|2021-11-19 10:32:50|53.75|51.55|54.91|52.71|54.91|52.71|53.75|51.55|0
1637317980000|2021-11-19 10:33:00|54.95|52.75|55|52.8|55.02|52.82|54.95|52.75|0
1637317990000|2021-11-19 10:33:10|55.03|52.83|55.08|52.88|55.08|52.88|55.03|52.83|0
1637318000000|2021-11-19 10:33:20|55.1|52.9|55.08|52.88|55.1|52.9|55.08|52.88|0
1637318010000|2021-11-19 10:33:30|55.12|52.92|55.02|52.82|55.12|52.92|55.02|52.82|0
1637318020000|2021-11-19 10:33:40|55.08|52.88|55.02|52.82|55.08|52.88|55.02|52.82|0
1637318030000|2021-11-19 10:33:50|55.1|52.9|55.02|52.82|55.1|52.9|55.02|52.82|0
1637318040000|2021-11-19 10:34:00|55.08|52.88|55.12|52.92|55.12|52.92|55.05|52.85|0
1637318060000|2021-11-19 10:34:20|55.1|52.9|55.12|52.92|55.12|52.92|55.05|52.85|0
1637318070000|2021-11-19 10:34:30|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1637318080000|2021-11-19 10:34:40|55.12|52.92|55.08|52.88|55.12|52.92|55.08|52.88|0
1637318090000|2021-11-19 10:34:50|55.05|52.85|54.95|52.75|55.05|52.85|54.95|52.75|0
1637318100000|2021-11-19 10:35:00|54.98|52.78|54.91|52.71|54.98|52.78|54.91|52.71|0
1637318110000|2021-11-19 10:35:10|54.88|52.68|54.83|52.63|54.88|52.68|54.83|52.63|0
1637318120000|2021-11-19 10:35:20|54.78|52.58|54.84|52.64|54.84|52.64|54.78|52.58|0
1637318130000|2021-11-19 10:35:30|54.81|52.61|54.76|52.56|54.81|52.61|54.76|52.56|0
1637318140000|2021-11-19 10:35:40|54.78|52.58|54.74|52.54|54.78|52.58|54.74|52.54|0
1637318150000|2021-11-19 10:35:50|54.78|52.58|54.74|52.54|54.78|52.58|54.74|52.54|0
1637318160000|2021-11-19 10:36:00|54.81|52.61|54.91|52.71|54.91|52.71|54.81|52.61|0
1637318170000|2021-11-19 10:36:10|54.9|52.7|54.84|52.64|54.9|52.7|54.84|52.64|0
1637318180000|2021-11-19 10:36:20|54.88|52.68|54.88|52.68|54.88|52.68|54.84|52.64|0
1637318190000|2021-11-19 10:36:30|54.91|52.71|54.95|52.75|54.98|52.78|54.91|52.71|0
1637318200000|2021-11-19 10:36:40|54.91|52.71|54.9|52.7|54.93|52.73|54.9|52.7|0
1637318210000|2021-11-19 10:36:50|54.96|52.76|55.05|52.85|55.05|52.85|54.96|52.76|0
1637318220000|2021-11-19 10:37:00|55.01|52.81|54.98|52.78|55.01|52.81|54.98|52.78|0
1637318230000|2021-11-19 10:37:10|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1637318240000|2021-11-19 10:37:20|54.98|52.78|54.95|52.75|54.98|52.78|54.95|52.75|0
1637318250000|2021-11-19 10:37:30|54.91|52.71|54.95|52.75|54.95|52.75|54.91|52.71|0
1637318260000|2021-11-19 10:37:40|54.91|52.71|54.95|52.75|54.98|52.78|54.91|52.71|0
1637318270000|2021-11-19 10:37:50|54.98|52.78|55.08|52.88|55.08|52.88|54.96|52.76|0
1637318280000|2021-11-19 10:38:00|55.1|52.9|55.07|52.87|55.1|52.9|55.05|52.85|0
1637318290000|2021-11-19 10:38:10|55.05|52.85|55.01|52.81|55.05|52.85|55.01|52.81|0
1637318300000|2021-11-19 10:38:20|55.03|52.83|55.01|52.81|55.03|52.83|54.98|52.78|0
1637318310000|2021-11-19 10:38:30|54.96|52.76|55.01|52.81|55.01|52.81|54.96|52.76|0
1637318320000|2021-11-19 10:38:40|54.98|52.78|54.84|52.64|54.98|52.78|54.84|52.64|0
1637318330000|2021-11-19 10:38:50|54.83|52.63|54.81|52.61|54.84|52.64|54.81|52.61|0
1637318340000|2021-11-19 10:39:00|54.84|52.64|54.91|52.71|54.94|52.74|54.84|52.64|0
1637318350000|2021-11-19 10:39:10|54.89|52.69|54.91|52.71|54.91|52.71|54.88|52.68|0
1637318360000|2021-11-19 10:39:20|54.88|52.68|54.88|52.68|54.89|52.69|54.88|52.68|0
1637318370000|2021-11-19 10:39:30|54.84|52.64|54.77|52.57|54.84|52.64|54.77|52.57|0
1637318380000|2021-11-19 10:39:40|54.76|52.56|54.71|52.51|54.77|52.57|54.71|52.51|0
1637318390000|2021-11-19 10:39:50|54.74|52.54|54.74|52.54|54.76|52.56|54.74|52.54|0
1637318400000|2021-11-19 10:40:00|54.67|52.47|54.61|52.41|54.71|52.51|54.61|52.41|0
1637318410000|2021-11-19 10:40:10|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1637318420000|2021-11-19 10:40:20|54.67|52.47|54.71|52.51|54.71|52.51|54.67|52.47|0
1637318430000|2021-11-19 10:40:30|54.74|52.54|54.69|52.49|54.74|52.54|54.69|52.49|0
1637318440000|2021-11-19 10:40:40|54.71|52.51|54.71|52.51|54.74|52.54|54.67|52.47|0
1637318450000|2021-11-19 10:40:50|54.64|52.44|54.62|52.42|54.64|52.44|54.6|52.4|0
1637318460000|2021-11-19 10:41:00|54.71|52.51|54.67|52.47|54.76|52.56|54.67|52.47|0
1637318470000|2021-11-19 10:41:10|54.64|52.44|54.6|52.4|54.64|52.44|54.6|52.4|0
1637318480000|2021-11-19 10:41:20|54.71|52.51|54.64|52.44|54.71|52.51|54.64|52.44|0
1637318490000|2021-11-19 10:41:30|54.6|52.4|54.54|52.34|54.6|52.4|54.54|52.34|0
1637318500000|2021-11-19 10:41:40|54.55|52.35|54.64|52.44|54.64|52.44|54.55|52.35|0
1637318510000|2021-11-19 10:41:50|54.62|52.42|54.6|52.4|54.62|52.42|54.6|52.4|0
1637318520000|2021-11-19 10:42:00|54.64|52.44|54.6|52.4|54.64|52.44|54.6|52.4|0
1637318530000|2021-11-19 10:42:10|54.57|52.37|54.57|52.37|54.59|52.39|54.57|52.37|0
1637318540000|2021-11-19 10:42:20|54.6|52.4|54.6|52.4|54.69|52.49|54.6|52.4|0
1637318550000|2021-11-19 10:42:30|54.57|52.37|54.57|52.37|54.57|52.37|54.55|52.35|0
1637318560000|2021-11-19 10:42:40|54.62|52.42|54.6|52.4|54.62|52.42|54.6|52.4|0
1637318570000|2021-11-19 10:42:50|54.57|52.37|54.54|52.34|54.6|52.4|54.54|52.34|0
1637318580000|2021-11-19 10:43:00|54.52|52.32|54.52|52.32|54.54|52.34|54.5|52.3|0
1637318590000|2021-11-19 10:43:10|54.54|52.34|54.52|52.32|54.54|52.34|54.52|52.32|0
1637318600000|2021-11-19 10:43:20|54.47|52.27|54.57|52.37|54.57|52.37|54.47|52.27|0
1637318610000|2021-11-19 10:43:30|54.54|52.34|54.6|52.4|54.6|52.4|54.54|52.34|0
1637318620000|2021-11-19 10:43:40|54.67|52.47|54.71|52.51|54.71|52.51|54.67|52.47|0
1637318630000|2021-11-19 10:43:50|54.67|52.47|54.71|52.51|54.71|52.51|54.67|52.47|0
1637318640000|2021-11-19 10:44:00|54.7|52.5|54.74|52.54|54.74|52.54|54.7|52.5|0
1637318650000|2021-11-19 10:44:10|54.76|52.56|54.81|52.61|54.81|52.61|54.76|52.56|0
1637318660000|2021-11-19 10:44:20|54.84|52.64|54.77|52.57|54.84|52.64|54.77|52.57|0
1637318670000|2021-11-19 10:44:30|54.72|52.52|54.74|52.54|54.77|52.57|54.72|52.52|0
1637318680000|2021-11-19 10:44:40|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1637318690000|2021-11-19 10:44:50|54.84|52.64|54.81|52.61|54.84|52.64|54.81|52.61|0
1637318700000|2021-11-19 10:45:00|54.87|52.67|54.91|52.71|54.91|52.71|54.87|52.67|0
1637318710000|2021-11-19 10:45:10|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1637318720000|2021-11-19 10:45:20|54.87|52.67|54.81|52.61|54.87|52.67|54.81|52.61|0
1637318730000|2021-11-19 10:45:30|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1637318740000|2021-11-19 10:45:40|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1637318750000|2021-11-19 10:45:50|54.86|52.66|54.87|52.67|54.87|52.67|54.84|52.64|0
1637318760000|2021-11-19 10:46:00|54.91|52.71|54.84|52.64|54.91|52.71|54.84|52.64|0
1637318770000|2021-11-19 10:46:10|54.81|52.61|54.74|52.54|54.81|52.61|54.74|52.54|0
1637318780000|2021-11-19 10:46:20|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1637318790000|2021-11-19 10:46:30|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1637318800000|2021-11-19 10:46:40|54.7|52.5|54.7|52.5|54.72|52.52|54.7|52.5|0
1637318810000|2021-11-19 10:46:50|54.74|52.54|54.79|52.59|54.79|52.59|54.74|52.54|0
1637318820000|2021-11-19 10:47:00|54.87|52.67|54.87|52.67|54.91|52.71|54.87|52.67|0
1637318830000|2021-11-19 10:47:10|54.81|52.61|54.87|52.67|54.87|52.67|54.77|52.57|0
1637318840000|2021-11-19 10:47:20|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1637318850000|2021-11-19 10:47:30|54.91|52.71|54.91|52.71|54.91|52.71|54.87|52.67|0
1637318860000|2021-11-19 10:47:40|54.97|52.77|54.94|52.74|54.97|52.77|54.94|52.74|0
1637318870000|2021-11-19 10:47:50|54.96|52.76|54.96|52.76|54.96|52.76|54.94|52.74|0
1637318880000|2021-11-19 10:48:00|54.97|52.77|54.94|52.74|54.97|52.77|54.94|52.74|0
1637318890000|2021-11-19 10:48:10|54.96|52.76|54.94|52.74|54.96|52.76|54.94|52.74|0
1637318900000|2021-11-19 10:48:20|54.92|52.72|54.84|52.64|54.92|52.72|54.84|52.64|0
1637318910000|2021-11-19 10:48:30|54.8|52.6|54.77|52.57|54.8|52.6|54.77|52.57|0
1637318920000|2021-11-19 10:48:40|54.75|52.55|54.74|52.54|54.75|52.55|54.74|52.54|0
1637318930000|2021-11-19 10:48:50|54.7|52.5|54.74|52.54|54.74|52.54|54.7|52.5|0
1637318940000|2021-11-19 10:49:00|54.79|52.59|54.91|52.71|54.91|52.71|54.79|52.59|0
1637318950000|2021-11-19 10:49:10|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1637318960000|2021-11-19 10:49:20|54.91|52.71|54.91|52.71|54.91|52.71|54.89|52.69|0
1637318970000|2021-11-19 10:49:30|54.87|52.67|54.87|52.67|54.97|52.77|54.87|52.67|0
1637318980000|2021-11-19 10:49:40|54.91|52.71|54.94|52.74|54.97|52.77|54.91|52.71|0
1637318990000|2021-11-19 10:49:50|54.97|52.77|54.91|52.71|54.97|52.77|54.87|52.67|0
1637319000000|2021-11-19 10:50:00|54.84|52.64|54.77|52.57|54.84|52.64|54.77|52.57|0
1637319010000|2021-11-19 10:50:10|54.74|52.54|54.67|52.47|54.74|52.54|54.67|52.47|0
1637319020000|2021-11-19 10:50:20|54.63|52.43|54.67|52.47|54.67|52.47|54.63|52.43|0
1637319030000|2021-11-19 10:50:30|54.63|52.43|54.77|52.57|54.77|52.57|54.63|52.43|0
1637319040000|2021-11-19 10:50:40|54.84|52.64|54.8|52.6|54.87|52.67|54.8|52.6|0
1637319050000|2021-11-19 10:50:50|54.74|52.54|54.74|52.54|54.74|52.54|54.67|52.47|0
1637319060000|2021-11-19 10:51:00|54.7|52.5|54.74|52.54|54.74|52.54|54.7|52.5|0
1637319070000|2021-11-19 10:51:10|54.72|52.52|54.7|52.5|54.72|52.52|54.7|52.5|0
1637319080000|2021-11-19 10:51:20|54.67|52.47|54.7|52.5|54.74|52.54|54.67|52.47|0
1637319090000|2021-11-19 10:51:30|54.6|52.4|54.67|52.47|54.67|52.47|54.6|52.4|0
1637319100000|2021-11-19 10:51:40|54.7|52.5|54.6|52.4|54.7|52.5|54.6|52.4|0
1637319120000|2021-11-19 10:52:00|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1637319130000|2021-11-19 10:52:10|54.6|52.4|54.53|52.33|54.6|52.4|54.53|52.33|0
1637319140000|2021-11-19 10:52:20|54.55|52.35|54.5|52.3|54.55|52.35|54.5|52.3|0
1637319150000|2021-11-19 10:52:30|54.53|52.33|54.57|52.37|54.57|52.37|54.53|52.33|0
1637319160000|2021-11-19 10:52:40|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1637319170000|2021-11-19 10:52:50|54.57|52.37|54.6|52.4|54.63|52.43|54.57|52.37|0
1637319180000|2021-11-19 10:53:00|54.63|52.43|54.6|52.4|54.63|52.43|54.6|52.4|0
1637319190000|2021-11-19 10:53:10|54.63|52.43|54.67|52.47|54.67|52.47|54.63|52.43|0
1637319200000|2021-11-19 10:53:20|54.65|52.45|54.62|52.42|54.67|52.47|54.62|52.42|0
1637319210000|2021-11-19 10:53:30|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1637319220000|2021-11-19 10:53:40|54.73|52.53|54.77|52.57|54.8|52.6|54.73|52.53|0
1637319230000|2021-11-19 10:53:50|54.68|52.48|54.79|52.59|54.79|52.59|54.68|52.48|0
1637319240000|2021-11-19 10:54:00|54.82|52.62|54.8|52.6|54.84|52.64|54.8|52.6|0
1637319250000|2021-11-19 10:54:10|54.82|52.62|54.73|52.53|54.94|52.74|54.73|52.53|0
1637319260000|2021-11-19 10:54:20|54.8|52.6|54.77|52.57|54.8|52.6|54.77|52.57|0
1637319270000|2021-11-19 10:54:30|54.72|52.52|54.7|52.5|54.72|52.52|54.67|52.47|0
1637319280000|2021-11-19 10:54:40|54.72|52.52|54.7|52.5|54.73|52.53|54.7|52.5|0
1637319290000|2021-11-19 10:54:50|54.63|52.43|54.63|52.43|54.67|52.47|54.6|52.4|0
1637319300000|2021-11-19 10:55:00|54.6|52.4|54.62|52.42|54.63|52.43|54.6|52.4|0
1637319310000|2021-11-19 10:55:10|54.63|52.43|54.62|52.42|54.67|52.47|54.62|52.42|0
1637319320000|2021-11-19 10:55:20|54.6|52.4|54.56|52.36|54.6|52.4|54.56|52.36|0
1637319340000|2021-11-19 10:55:40|54.6|52.4|54.53|52.33|54.6|52.4|54.53|52.33|0
1637319350000|2021-11-19 10:55:50|54.56|52.36|54.5|52.3|54.56|52.36|54.5|52.3|0
1637319360000|2021-11-19 10:56:00|54.53|52.33|54.56|52.36|54.56|52.36|54.53|52.33|0
1637319370000|2021-11-19 10:56:10|54.53|52.33|54.53|52.33|54.56|52.36|54.53|52.33|0
1637319380000|2021-11-19 10:56:20|54.55|52.35|54.53|52.33|54.56|52.36|54.53|52.33|0
1637319390000|2021-11-19 10:56:30|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1637319400000|2021-11-19 10:56:40|54.53|52.33|54.51|52.31|54.53|52.33|54.51|52.31|0
1637319410000|2021-11-19 10:56:50|54.5|52.3|54.46|52.26|54.5|52.3|54.45|52.25|0
1637319420000|2021-11-19 10:57:00|54.43|52.23|54.43|52.23|54.43|52.23|54.39|52.19|0
1637319440000|2021-11-19 10:57:20|54.46|52.26|54.5|52.3|54.5|52.3|54.43|52.23|0
1637319450000|2021-11-19 10:57:30|54.53|52.33|54.56|52.36|54.56|52.36|54.53|52.33|0
1637319460000|2021-11-19 10:57:40|54.63|52.43|54.6|52.4|54.63|52.43|54.6|52.4|0
1637319470000|2021-11-19 10:57:50|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1637319480000|2021-11-19 10:58:00|54.61|52.41|54.56|52.36|54.61|52.41|54.56|52.36|0
1637319490000|2021-11-19 10:58:10|54.51|52.31|54.5|52.3|54.53|52.33|54.5|52.3|0
1637319500000|2021-11-19 10:58:20|54.46|52.26|54.39|52.19|54.46|52.26|54.39|52.19|0
1637319510000|2021-11-19 10:58:30|54.33|52.13|54.43|52.23|54.43|52.23|54.29|52.09|0
1637319520000|2021-11-19 10:58:40|54.53|52.33|54.46|52.26|54.53|52.33|54.46|52.26|0
1637319530000|2021-11-19 10:58:50|54.48|52.28|54.39|52.19|54.5|52.3|54.39|52.19|0
1637319540000|2021-11-19 10:59:00|54.36|52.16|54.33|52.13|54.36|52.16|54.33|52.13|0
1637319550000|2021-11-19 10:59:10|54.29|52.09|54.29|52.09|54.31|52.11|54.29|52.09|0
1637319560000|2021-11-19 10:59:20|54.33|52.13|54.36|52.16|54.36|52.16|54.33|52.13|0
1637319570000|2021-11-19 10:59:30|54.34|52.14|54.39|52.19|54.43|52.23|54.34|52.14|0
1637319580000|2021-11-19 10:59:40|54.38|52.18|54.39|52.19|54.39|52.19|54.38|52.18|0
1637319590000|2021-11-19 10:59:50|54.36|52.16|54.38|52.18|54.39|52.19|54.36|52.16|0
1637319600000|2021-11-19 11:00:00|54.36|52.16|54.36|52.16|54.39|52.19|54.36|52.16|0
1637319610000|2021-11-19 11:00:10|54.29|52.09|54.26|52.06|54.29|52.09|54.26|52.06|0
1637319620000|2021-11-19 11:00:20|54.23|52.03|54.29|52.09|54.31|52.11|54.23|52.03|0
1637319630000|2021-11-19 11:00:30|54.26|52.06|54.29|52.09|54.29|52.09|54.26|52.06|0
1637319640000|2021-11-19 11:00:40|54.33|52.13|54.33|52.13|54.34|52.14|54.33|52.13|0
1637319650000|2021-11-19 11:00:50|54.39|52.19|54.36|52.16|54.39|52.19|54.36|52.16|0
1637319660000|2021-11-19 11:01:00|54.39|52.19|54.36|52.16|54.39|52.19|54.29|52.09|0
1637319670000|2021-11-19 11:01:10|54.33|52.13|54.29|52.09|54.33|52.13|54.29|52.09|0
1637319680000|2021-11-19 11:01:20|54.31|52.11|54.36|52.16|54.36|52.16|54.31|52.11|0
1637319690000|2021-11-19 11:01:30|54.33|52.13|54.33|52.13|54.36|52.16|54.33|52.13|0
1637319700000|2021-11-19 11:01:40|54.36|52.16|54.34|52.14|54.36|52.16|54.34|52.14|0
1637319710000|2021-11-19 11:01:50|54.33|52.13|54.36|52.16|54.36|52.16|54.29|52.09|0
1637319720000|2021-11-19 11:02:00|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1637319730000|2021-11-19 11:02:10|54.43|52.23|54.46|52.26|54.46|52.26|54.43|52.23|0
1637319740000|2021-11-19 11:02:20|54.43|52.23|54.46|52.26|54.46|52.26|54.43|52.23|0
1637319750000|2021-11-19 11:02:30|54.49|52.29|54.53|52.33|54.53|52.33|54.49|52.29|0
1637319760000|2021-11-19 11:02:40|54.56|52.36|54.7|52.5|54.7|52.5|54.56|52.36|0
1637319770000|2021-11-19 11:02:50|54.73|52.53|54.66|52.46|54.75|52.55|54.66|52.46|0
1637319780000|2021-11-19 11:03:00|54.59|52.39|54.59|52.39|54.59|52.39|54.56|52.36|0
1637319790000|2021-11-19 11:03:10|54.56|52.36|54.59|52.39|54.59|52.39|54.56|52.36|0
1637319800000|2021-11-19 11:03:20|54.63|52.43|54.59|52.39|54.63|52.43|54.59|52.39|0
1637319810000|2021-11-19 11:03:30|54.56|52.36|54.49|52.29|54.56|52.36|54.49|52.29|0
1637319820000|2021-11-19 11:03:40|54.56|52.36|54.58|52.38|54.58|52.38|54.56|52.36|0
1637319830000|2021-11-19 11:03:50|54.56|52.36|54.56|52.36|54.59|52.39|54.56|52.36|0
1637319840000|2021-11-19 11:04:00|54.59|52.39|54.49|52.29|54.59|52.39|54.49|52.29|0
1637319850000|2021-11-19 11:04:10|54.53|52.33|54.66|52.46|54.66|52.46|54.53|52.33|0
1637319860000|2021-11-19 11:04:20|54.65|52.45|54.7|52.5|54.7|52.5|54.65|52.45|0
1637319870000|2021-11-19 11:04:30|54.73|52.53|54.75|52.55|54.75|52.55|54.73|52.53|0
1637319880000|2021-11-19 11:04:40|54.73|52.53|54.73|52.53|54.76|52.56|54.73|52.53|0
1637319890000|2021-11-19 11:04:50|54.7|52.5|54.75|52.55|54.75|52.55|54.7|52.5|0
1637319900000|2021-11-19 11:05:00|54.73|52.53|54.7|52.5|54.73|52.53|54.7|52.5|0
1637319910000|2021-11-19 11:05:10|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1637319920000|2021-11-19 11:05:20|54.8|52.6|54.9|52.7|54.9|52.7|54.8|52.6|0
1637319930000|2021-11-19 11:05:30|54.93|52.73|54.95|52.75|54.95|52.75|54.93|52.73|0
1637319940000|2021-11-19 11:05:40|54.93|52.73|54.86|52.66|54.93|52.73|54.83|52.63|0
1637319950000|2021-11-19 11:05:50|54.93|52.73|54.97|52.77|54.97|52.77|54.92|52.72|0
1637319960000|2021-11-19 11:06:00|54.93|52.73|54.95|52.75|54.95|52.75|54.93|52.73|0
1637319970000|2021-11-19 11:06:10|54.93|52.73|55|52.8|55|52.8|54.93|52.73|0
1637319980000|2021-11-19 11:06:20|55.03|52.83|54.9|52.7|55.03|52.83|54.9|52.7|0
1637319990000|2021-11-19 11:06:30|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1637320000000|2021-11-19 11:06:40|54.9|52.7|54.86|52.66|54.9|52.7|54.86|52.66|0
1637320010000|2021-11-19 11:06:50|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1637320020000|2021-11-19 11:07:00|54.86|52.66|54.9|52.7|54.9|52.7|54.86|52.66|0
1637320030000|2021-11-19 11:07:10|54.92|52.72|54.93|52.73|54.97|52.77|54.92|52.72|0
1637320040000|2021-11-19 11:07:20|55|52.8|55|52.8|55|52.8|54.98|52.78|0
1637320050000|2021-11-19 11:07:30|55.03|52.83|54.97|52.77|55.03|52.83|54.97|52.77|0
1637320060000|2021-11-19 11:07:40|55.03|52.83|55.14|52.94|55.14|52.94|55.03|52.83|0
1637320070000|2021-11-19 11:07:50|55.12|52.92|55.2|53|55.2|53|55.12|52.92|0
1637320080000|2021-11-19 11:08:00|55.17|52.97|55.14|52.94|55.17|52.97|55.14|52.94|0
1637320090000|2021-11-19 11:08:10|55.17|52.97|55.15|52.95|55.17|52.97|55.14|52.94|0
1637320100000|2021-11-19 11:08:20|55.17|52.97|55.24|53.04|55.24|53.04|55.17|52.97|0
1637320110000|2021-11-19 11:08:30|55.26|53.06|55.2|53|55.26|53.06|55.2|53|0
1637320120000|2021-11-19 11:08:40|55.24|53.04|55.24|53.04|55.24|53.04|55.22|53.02|0
1637320130000|2021-11-19 11:08:50|55.2|53|55.17|52.97|55.2|53|55.14|52.94|0
1637320140000|2021-11-19 11:09:00|55.2|53|55.17|52.97|55.2|53|55.17|52.97|0
1637320150000|2021-11-19 11:09:10|55.2|53|55.1|52.9|55.2|53|55.1|52.9|0
1637320160000|2021-11-19 11:09:20|55.14|52.94|55.17|52.97|55.17|52.97|55.1|52.9|0
1637320170000|2021-11-19 11:09:30|55.15|52.95|55.13|52.93|55.15|52.95|55.13|52.93|0
1637320180000|2021-11-19 11:09:40|55.1|52.9|55.12|52.92|55.12|52.92|55.07|52.87|0
1637320190000|2021-11-19 11:09:50|55.13|52.93|55.08|52.88|55.13|52.93|55.08|52.88|0
1637320200000|2021-11-19 11:10:00|55.17|52.97|55.17|52.97|55.25|53.05|55.17|52.97|0
1637320210000|2021-11-19 11:10:10|55.24|53.04|55.24|53.04|55.24|53.04|55.2|53|0
1637320220000|2021-11-19 11:10:20|55.25|53.05|55.31|53.11|55.31|53.11|55.24|53.04|0
1637320230000|2021-11-19 11:10:30|55.27|53.07|55.1|52.9|55.27|53.07|55.1|52.9|0
1637320240000|2021-11-19 11:10:40|55.2|53|55.22|53.02|55.27|53.07|55.2|53|0
1637320250000|2021-11-19 11:10:50|55.29|53.09|55.27|53.07|55.29|53.09|55.27|53.07|0
1637320260000|2021-11-19 11:11:00|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1637320270000|2021-11-19 11:11:10|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1637320280000|2021-11-19 11:11:20|55.19|52.99|55.17|52.97|55.19|52.99|55.17|52.97|0
1637320290000|2021-11-19 11:11:30|55.13|52.93|55.03|52.83|55.13|52.93|55.03|52.83|0
1637320300000|2021-11-19 11:11:40|55.02|52.82|55|52.8|55.02|52.82|55|52.8|0
1637320310000|2021-11-19 11:11:50|54.96|52.76|54.93|52.73|54.96|52.76|54.93|52.73|0
1637320320000|2021-11-19 11:12:00|54.95|52.75|55.02|52.82|55.02|52.82|54.95|52.75|0
1637320330000|2021-11-19 11:12:10|55|52.8|55.05|52.85|55.07|52.87|55|52.8|0
1637320340000|2021-11-19 11:12:20|55.07|52.87|55.03|52.83|55.07|52.87|55|52.8|0
1637320350000|2021-11-19 11:12:30|55.07|52.87|55.03|52.83|55.07|52.87|55.03|52.83|0
1637320360000|2021-11-19 11:12:40|55.13|52.93|55.12|52.92|55.13|52.93|55.12|52.92|0
1637320370000|2021-11-19 11:12:50|55.13|52.93|55.13|52.93|55.15|52.95|55.13|52.93|0
1637320380000|2021-11-19 11:13:00|55.17|52.97|55.07|52.87|55.17|52.97|55.07|52.87|0
1637320390000|2021-11-19 11:13:10|55.13|52.93|55.15|52.95|55.15|52.95|55.1|52.9|0
1637320400000|2021-11-19 11:13:20|55.24|53.04|55.24|53.04|55.27|53.07|55.2|53|0
1637320410000|2021-11-19 11:13:30|55.27|53.07|55.24|53.04|55.3|53.1|55.24|53.04|0
1637320420000|2021-11-19 11:13:40|55.27|53.07|55.17|52.97|55.27|53.07|55.17|52.97|0
1637320430000|2021-11-19 11:13:50|55.2|53|55.2|53|55.2|53|55.2|53|0
1637320440000|2021-11-19 11:14:00|55.17|52.97|55.17|52.97|55.18|52.98|55.17|52.97|0
1637320450000|2021-11-19 11:14:10|55.2|53|55.2|53|55.2|53|55.2|53|0
1637320460000|2021-11-19 11:14:20|55.27|53.07|55.27|53.07|55.27|53.07|55.24|53.04|0
1637320470000|2021-11-19 11:14:30|55.24|53.04|55.27|53.07|55.3|53.1|55.24|53.04|0
1637320480000|2021-11-19 11:14:40|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1637320490000|2021-11-19 11:14:50|55.2|53|55.22|53.02|55.23|53.03|55.2|53|0
1637320500000|2021-11-19 11:15:00|55.2|53|55.27|53.07|55.27|53.07|55.2|53|0
1637320510000|2021-11-19 11:15:10|55.23|53.03|55.23|53.03|55.23|53.03|55.2|53|0
1637320530000|2021-11-19 11:15:30|55.2|53|55.23|53.03|55.23|53.03|55.2|53|0
1637320540000|2021-11-19 11:15:40|55.2|53|55.23|53.03|55.23|53.03|55.2|53|0
1637320550000|2021-11-19 11:15:50|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1637320560000|2021-11-19 11:16:00|55.23|53.03|55.1|52.9|55.23|53.03|55.1|52.9|0
1637320570000|2021-11-19 11:16:10|55.12|52.92|55.17|52.97|55.17|52.97|55.1|52.9|0
1637320580000|2021-11-19 11:16:20|55.13|52.93|55.1|52.9|55.13|52.93|55.1|52.9|0
1637320590000|2021-11-19 11:16:30|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1637320600000|2021-11-19 11:16:40|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1637320610000|2021-11-19 11:16:50|55|52.8|54.96|52.76|55.03|52.83|54.93|52.73|0
1637320620000|2021-11-19 11:17:00|54.93|52.73|54.96|52.76|54.96|52.76|54.93|52.73|0
1637320630000|2021-11-19 11:17:10|55|52.8|54.96|52.76|55|52.8|54.93|52.73|0
1637320640000|2021-11-19 11:17:20|55|52.8|54.96|52.76|55|52.8|54.96|52.76|0
1637320650000|2021-11-19 11:17:30|55|52.8|55.03|52.83|55.06|52.86|55|52.8|0
1637320660000|2021-11-19 11:17:40|54.99|52.79|54.99|52.79|54.99|52.79|54.98|52.78|0
1637320670000|2021-11-19 11:17:50|54.96|52.76|54.93|52.73|54.96|52.76|54.93|52.73|0
1637320680000|2021-11-19 11:18:00|54.89|52.69|54.89|52.69|54.93|52.73|54.89|52.69|0
1637320690000|2021-11-19 11:18:10|54.93|52.73|54.96|52.76|54.96|52.76|54.93|52.73|0
1637320700000|2021-11-19 11:18:20|54.93|52.73|54.93|52.73|54.93|52.73|54.89|52.69|0
1637320710000|2021-11-19 11:18:30|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1637320720000|2021-11-19 11:18:40|54.89|52.69|54.88|52.68|54.91|52.71|54.88|52.68|0
1637320730000|2021-11-19 11:18:50|54.89|52.69|54.86|52.66|54.89|52.69|54.84|52.64|0
1637320740000|2021-11-19 11:19:00|54.82|52.62|54.82|52.62|54.86|52.66|54.82|52.62|0
1637320750000|2021-11-19 11:19:10|54.86|52.66|54.88|52.68|54.88|52.68|54.82|52.62|0
1637320760000|2021-11-19 11:19:20|54.86|52.66|54.82|52.62|54.86|52.66|54.82|52.62|0
1637320770000|2021-11-19 11:19:30|54.86|52.66|54.81|52.61|54.86|52.66|54.81|52.61|0
1637320780000|2021-11-19 11:19:40|54.82|52.62|54.93|52.73|54.93|52.73|54.82|52.62|0
1637320790000|2021-11-19 11:19:50|54.89|52.69|54.91|52.71|54.93|52.73|54.89|52.69|0
1637320800000|2021-11-19 11:20:00|54.93|52.73|54.96|52.76|54.96|52.76|54.93|52.73|0
1637320810000|2021-11-19 11:20:10|54.99|52.79|54.99|52.79|54.99|52.79|54.96|52.76|0
1637320820000|2021-11-19 11:20:20|55.03|52.83|55.03|52.83|55.03|52.83|54.96|52.76|0
1637320830000|2021-11-19 11:20:30|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1637320840000|2021-11-19 11:20:40|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1637320850000|2021-11-19 11:20:50|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1637320860000|2021-11-19 11:21:00|55.03|52.83|55.06|52.86|55.06|52.86|55.03|52.83|0
1637320870000|2021-11-19 11:21:10|55.05|52.85|55.1|52.9|55.1|52.9|55.05|52.85|0
1637320880000|2021-11-19 11:21:20|55.06|52.86|55.06|52.86|55.08|52.88|55.06|52.86|0
1637320890000|2021-11-19 11:21:30|55.03|52.83|55.06|52.86|55.06|52.86|55.03|52.83|0
1637320900000|2021-11-19 11:21:40|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1637320910000|2021-11-19 11:21:50|54.92|52.72|54.96|52.76|54.96|52.76|54.92|52.72|0
1637320920000|2021-11-19 11:22:00|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1637320930000|2021-11-19 11:22:10|55.03|52.83|55.04|52.84|55.06|52.86|55.03|52.83|0
1637320940000|2021-11-19 11:22:20|55.09|52.89|55.13|52.93|55.13|52.93|55.09|52.89|0
1637320950000|2021-11-19 11:22:30|55.11|52.91|55.16|52.96|55.16|52.96|55.11|52.91|0
1637320960000|2021-11-19 11:22:40|55.2|53|55.2|53|55.2|53|55.2|53|0
1637320970000|2021-11-19 11:22:50|55.11|52.91|55.13|52.93|55.13|52.93|55.11|52.91|0
1637320980000|2021-11-19 11:23:00|55.09|52.89|55.13|52.93|55.13|52.93|55.09|52.89|0
1637320990000|2021-11-19 11:23:10|55.09|52.89|55.09|52.89|55.11|52.91|55.09|52.89|0
1637321000000|2021-11-19 11:23:20|55.13|52.93|55.06|52.86|55.13|52.93|55.06|52.86|0
1637321010000|2021-11-19 11:23:30|55.03|52.83|55.06|52.86|55.09|52.89|55.03|52.83|0
1637321020000|2021-11-19 11:23:40|54.99|52.79|54.96|52.76|54.99|52.79|54.96|52.76|0
1637321030000|2021-11-19 11:23:50|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1637321050000|2021-11-19 11:24:10|55.01|52.81|55.06|52.86|55.06|52.86|54.99|52.79|0
1637321060000|2021-11-19 11:24:20|55.08|52.88|55.06|52.86|55.08|52.88|55.06|52.86|0
1637321070000|2021-11-19 11:24:30|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1637321080000|2021-11-19 11:24:40|55.06|52.86|55.18|52.98|55.18|52.98|55.06|52.86|0
1637321090000|2021-11-19 11:24:50|55.2|53|55.18|52.98|55.2|53|55.18|52.98|0
1637321100000|2021-11-19 11:25:00|55.2|53|55.2|53|55.2|53|55.16|52.96|0
1637321110000|2021-11-19 11:25:10|55.18|52.98|55.2|53|55.2|53|55.16|52.96|0
1637321120000|2021-11-19 11:25:20|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1637321130000|2021-11-19 11:25:30|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1637321140000|2021-11-19 11:25:40|55.09|52.89|55.13|52.93|55.13|52.93|55.09|52.89|0
1637321150000|2021-11-19 11:25:50|55.11|52.91|55.04|52.84|55.11|52.91|55.04|52.84|0
1637321160000|2021-11-19 11:26:00|55.03|52.83|55.03|52.83|55.03|52.83|54.99|52.79|0
1637321170000|2021-11-19 11:26:10|54.96|52.76|54.92|52.72|54.96|52.76|54.92|52.72|0
1637321180000|2021-11-19 11:26:20|54.89|52.69|54.92|52.72|54.92|52.72|54.89|52.69|0
1637321190000|2021-11-19 11:26:30|54.94|52.74|54.96|52.76|54.96|52.76|54.94|52.74|0
1637321200000|2021-11-19 11:26:40|54.92|52.72|54.94|52.74|54.96|52.76|54.92|52.72|0
1637321210000|2021-11-19 11:26:50|54.92|52.72|54.87|52.67|54.92|52.72|54.85|52.65|0
1637321220000|2021-11-19 11:27:00|54.85|52.65|54.89|52.69|54.89|52.69|54.85|52.65|0
1637321240000|2021-11-19 11:27:20|54.92|52.72|54.92|52.72|54.92|52.72|54.89|52.69|0
1637321250000|2021-11-19 11:27:30|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1637321260000|2021-11-19 11:27:40|54.92|52.72|54.92|52.72|54.96|52.76|54.92|52.72|0
1637321270000|2021-11-19 11:27:50|54.94|52.74|54.89|52.69|54.96|52.76|54.89|52.69|0
1637321280000|2021-11-19 11:28:00|54.85|52.65|54.89|52.69|54.89|52.69|54.85|52.65|0
1637321290000|2021-11-19 11:28:10|54.85|52.65|54.89|52.69|54.89|52.69|54.85|52.65|0
1637321300000|2021-11-19 11:28:20|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1637321310000|2021-11-19 11:28:30|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1637321320000|2021-11-19 11:28:40|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1637321330000|2021-11-19 11:28:50|54.94|52.74|54.92|52.72|54.94|52.74|54.92|52.72|0
1637321340000|2021-11-19 11:29:00|54.96|52.76|54.89|52.69|54.96|52.76|54.89|52.69|0
1637321350000|2021-11-19 11:29:10|54.87|52.67|54.87|52.67|54.89|52.69|54.87|52.67|0
1637321360000|2021-11-19 11:29:20|54.85|52.65|54.87|52.67|54.87|52.67|54.85|52.65|0
1637321370000|2021-11-19 11:29:30|54.85|52.65|54.89|52.69|54.89|52.69|54.85|52.65|0
1637321380000|2021-11-19 11:29:40|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1637321390000|2021-11-19 11:29:50|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1637321400000|2021-11-19 11:30:00|54.82|52.62|54.82|52.62|54.82|52.62|54.79|52.59|0
1637321410000|2021-11-19 11:30:10|54.85|52.65|54.89|52.69|54.89|52.69|54.85|52.65|0
1637321420000|2021-11-19 11:30:20|54.87|52.67|54.95|52.75|54.95|52.75|54.87|52.67|0
1637321430000|2021-11-19 11:30:30|54.99|52.79|55.02|52.82|55.02|52.82|54.99|52.79|0
1637321440000|2021-11-19 11:30:40|55.01|52.81|55.02|52.82|55.02|52.82|55.01|52.81|0
1637321450000|2021-11-19 11:30:50|55.01|52.81|55.01|52.81|55.01|52.81|54.99|52.79|0
1637321460000|2021-11-19 11:31:00|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1637321470000|2021-11-19 11:31:10|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1637321480000|2021-11-19 11:31:20|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1637321490000|2021-11-19 11:31:30|55.06|52.86|55.12|52.92|55.12|52.92|55.06|52.86|0
1637321500000|2021-11-19 11:31:40|55.09|52.89|55.07|52.87|55.09|52.89|55.06|52.86|0
1637321510000|2021-11-19 11:31:50|55.09|52.89|55.12|52.92|55.12|52.92|55.09|52.89|0
1637321520000|2021-11-19 11:32:00|55.09|52.89|55.12|52.92|55.12|52.92|55.09|52.89|0
1637321530000|2021-11-19 11:32:10|55.09|52.89|55.16|52.96|55.16|52.96|55.09|52.89|0
1637321540000|2021-11-19 11:32:20|55.19|52.99|55.23|53.03|55.23|53.03|55.19|52.99|0
1637321550000|2021-11-19 11:32:30|55.26|53.06|55.24|53.04|55.26|53.06|55.23|53.03|0
1637321560000|2021-11-19 11:32:40|55.26|53.06|55.29|53.09|55.29|53.09|55.26|53.06|0
1637321570000|2021-11-19 11:32:50|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1637321610000|2021-11-19 11:33:30|55.28|53.08|55.33|53.13|55.33|53.13|55.28|53.08|0
1637321620000|2021-11-19 11:33:40|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1637321640000|2021-11-19 11:34:00|55.33|53.13|55.4|53.2|55.4|53.2|55.33|53.13|0
1637321650000|2021-11-19 11:34:10|55.43|53.23|55.53|53.33|55.53|53.33|55.43|53.23|0
1637321660000|2021-11-19 11:34:20|55.6|53.4|55.57|53.37|55.6|53.4|55.57|53.37|0
1637321670000|2021-11-19 11:34:30|55.6|53.4|55.59|53.39|55.6|53.4|55.59|53.39|0
1637321680000|2021-11-19 11:34:40|55.57|53.37|55.53|53.33|55.6|53.4|55.53|53.33|0
1637321690000|2021-11-19 11:34:50|55.57|53.37|55.57|53.37|55.6|53.4|55.57|53.37|0
1637321700000|2021-11-19 11:35:00|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1637321710000|2021-11-19 11:35:10|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1637321720000|2021-11-19 11:35:20|55.57|53.37|55.64|53.44|55.64|53.44|55.57|53.37|0
1637321730000|2021-11-19 11:35:30|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1637321740000|2021-11-19 11:35:40|55.84|53.64|55.71|53.51|55.84|53.64|55.71|53.51|0
1637321750000|2021-11-19 11:35:50|55.67|53.47|55.57|53.37|55.67|53.47|55.57|53.37|0
1637321760000|2021-11-19 11:36:00|55.6|53.4|55.53|53.33|55.6|53.4|55.53|53.33|0
1637321770000|2021-11-19 11:36:10|55.5|53.3|55.5|53.3|55.5|53.3|55.43|53.23|0
1637321780000|2021-11-19 11:36:20|55.46|53.26|55.53|53.33|55.53|53.33|55.46|53.26|0
1637321790000|2021-11-19 11:36:30|55.52|53.32|55.52|53.32|55.53|53.33|55.52|53.32|0
1637321800000|2021-11-19 11:36:40|55.46|53.26|55.52|53.32|55.52|53.32|55.46|53.26|0
1637321810000|2021-11-19 11:36:50|55.5|53.3|55.52|53.32|55.53|53.33|55.5|53.3|0
1637321820000|2021-11-19 11:37:00|55.53|53.33|55.57|53.37|55.57|53.37|55.53|53.33|0
1637321830000|2021-11-19 11:37:10|55.6|53.4|55.57|53.37|55.6|53.4|55.57|53.37|0
1637321840000|2021-11-19 11:37:20|55.6|53.4|55.64|53.44|55.67|53.47|55.6|53.4|0
1637321850000|2021-11-19 11:37:30|55.67|53.47|55.6|53.4|55.67|53.47|55.6|53.4|0
1637321860000|2021-11-19 11:37:40|55.57|53.37|55.6|53.4|55.6|53.4|55.57|53.37|0
1637321870000|2021-11-19 11:37:50|55.58|53.38|55.57|53.37|55.58|53.38|55.57|53.37|0
1637321880000|2021-11-19 11:38:00|55.58|53.38|55.57|53.37|55.6|53.4|55.57|53.37|0
1637321890000|2021-11-19 11:38:10|55.55|53.35|55.6|53.4|55.6|53.4|55.53|53.33|0
1637321900000|2021-11-19 11:38:20|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1637321910000|2021-11-19 11:38:30|55.62|53.42|55.67|53.47|55.67|53.47|55.62|53.42|0
1637321920000|2021-11-19 11:38:40|55.7|53.5|55.64|53.44|55.7|53.5|55.62|53.42|0
1637321930000|2021-11-19 11:38:50|55.67|53.47|55.67|53.47|55.7|53.5|55.67|53.47|0
1637321940000|2021-11-19 11:39:00|55.69|53.49|55.7|53.5|55.7|53.5|55.69|53.49|0
1637321950000|2021-11-19 11:39:10|55.77|53.57|55.77|53.57|55.77|53.57|55.74|53.54|0
1637321960000|2021-11-19 11:39:20|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637321970000|2021-11-19 11:39:30|55.81|53.61|55.91|53.71|55.91|53.71|55.81|53.61|0
1637321980000|2021-11-19 11:39:40|55.88|53.68|55.98|53.78|55.98|53.78|55.88|53.68|0
1637321990000|2021-11-19 11:39:50|55.94|53.74|55.98|53.78|56.01|53.81|55.91|53.71|0
1637322000000|2021-11-19 11:40:00|55.94|53.74|56.01|53.81|56.01|53.81|55.94|53.74|0
1637322010000|2021-11-19 11:40:10|56.05|53.85|56.05|53.85|56.12|53.92|56.05|53.85|0
1637322030000|2021-11-19 11:40:30|56.01|53.81|55.94|53.74|56.01|53.81|55.94|53.74|0
1637322040000|2021-11-19 11:40:40|55.98|53.78|55.88|53.68|55.98|53.78|55.88|53.68|0
1637322050000|2021-11-19 11:40:50|55.81|53.61|55.82|53.62|55.84|53.64|55.81|53.61|0
1637322060000|2021-11-19 11:41:00|55.81|53.61|55.91|53.71|55.91|53.71|55.81|53.61|0
1637322070000|2021-11-19 11:41:10|55.93|53.73|55.87|53.67|55.93|53.73|55.84|53.64|0
1637322080000|2021-11-19 11:41:20|55.91|53.71|56.01|53.81|56.01|53.81|55.87|53.67|0
1637322090000|2021-11-19 11:41:30|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1637322100000|2021-11-19 11:41:40|55.24|53.04|56.98|54.78|56.98|54.78|55.24|53.04|0
1637322120000|2021-11-19 11:42:00|56.95|54.75|57.02|54.82|57.02|54.82|56.95|54.75|0
1637322130000|2021-11-19 11:42:10|57|54.8|56.98|54.78|57|54.8|56.98|54.78|0
1637322140000|2021-11-19 11:42:20|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1637322150000|2021-11-19 11:42:30|57.05|54.85|57.02|54.82|57.05|54.85|57.02|54.82|0
1637322160000|2021-11-19 11:42:40|56.98|54.78|56.91|54.71|56.98|54.78|56.91|54.71|0
1637322170000|2021-11-19 11:42:50|56.95|54.75|56.97|54.77|56.97|54.77|56.95|54.75|0
1637322180000|2021-11-19 11:43:00|56.98|54.78|56.91|54.71|56.98|54.78|56.91|54.71|0
1637322190000|2021-11-19 11:43:10|56.88|54.68|56.84|54.64|56.9|54.7|56.84|54.64|0
1637322200000|2021-11-19 11:43:20|56.83|54.63|56.81|54.61|56.84|54.64|56.81|54.61|0
1637322210000|2021-11-19 11:43:30|56.77|54.57|56.67|54.47|56.77|54.57|56.67|54.47|0
1637322220000|2021-11-19 11:43:40|56.74|54.54|56.74|54.54|56.74|54.54|56.7|54.5|0
1637322230000|2021-11-19 11:43:50|56.7|54.5|56.56|54.36|56.7|54.5|56.56|54.36|0
1637322240000|2021-11-19 11:44:00|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1637322250000|2021-11-19 11:44:10|56.56|54.36|56.43|54.23|56.56|54.36|56.43|54.23|0
1637322260000|2021-11-19 11:44:20|56.49|54.29|56.49|54.29|56.49|54.29|56.46|54.26|0
1637322270000|2021-11-19 11:44:30|56.46|54.26|56.46|54.26|56.49|54.29|56.46|54.26|0
1637322290000|2021-11-19 11:44:50|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1637322300000|2021-11-19 11:45:00|56.41|54.21|56.42|54.22|56.46|54.26|56.39|54.19|0
1637322310000|2021-11-19 11:45:10|56.46|54.26|56.42|54.22|56.46|54.26|56.42|54.22|0
1637322320000|2021-11-19 11:45:20|56.46|54.26|56.46|54.26|56.49|54.29|56.46|54.26|0
1637322330000|2021-11-19 11:45:30|56.44|54.24|56.49|54.29|56.49|54.29|56.42|54.22|0
1637322340000|2021-11-19 11:45:40|56.46|54.26|56.53|54.33|56.53|54.33|56.46|54.26|0
1637322350000|2021-11-19 11:45:50|56.49|54.29|56.46|54.26|56.49|54.29|56.46|54.26|0
1637322360000|2021-11-19 11:46:00|56.49|54.29|56.39|54.19|56.53|54.33|56.39|54.19|0
1637322370000|2021-11-19 11:46:10|56.42|54.22|56.39|54.19|56.42|54.22|56.39|54.19|0
1637322380000|2021-11-19 11:46:20|56.36|54.16|56.42|54.22|56.42|54.22|56.36|54.16|0
1637322390000|2021-11-19 11:46:30|56.39|54.19|56.39|54.19|56.39|54.19|56.35|54.15|0
1637322400000|2021-11-19 11:46:40|56.35|54.15|56.39|54.19|56.39|54.19|56.35|54.15|0
1637322410000|2021-11-19 11:46:50|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1637322420000|2021-11-19 11:47:00|56.51|54.31|56.49|54.29|56.51|54.31|56.49|54.29|0
1637322430000|2021-11-19 11:47:10|56.46|54.26|56.42|54.22|56.46|54.26|56.42|54.22|0
1637322440000|2021-11-19 11:47:20|56.41|54.21|56.46|54.26|56.46|54.26|56.41|54.21|0
1637322450000|2021-11-19 11:47:30|56.42|54.22|56.42|54.22|56.46|54.26|56.42|54.22|0
1637322460000|2021-11-19 11:47:40|56.46|54.26|56.42|54.22|56.46|54.26|56.42|54.22|0
1637322470000|2021-11-19 11:47:50|56.46|54.26|56.48|54.28|56.49|54.29|56.46|54.26|0
1637322480000|2021-11-19 11:48:00|56.46|54.26|56.49|54.29|56.49|54.29|56.46|54.26|0
1637322490000|2021-11-19 11:48:10|56.46|54.26|56.46|54.26|56.53|54.33|56.46|54.26|0
1637322500000|2021-11-19 11:48:20|56.42|54.22|56.39|54.19|56.42|54.22|56.39|54.19|0
1637322520000|2021-11-19 11:48:40|56.35|54.15|56.37|54.17|56.39|54.19|56.35|54.15|0
1637322530000|2021-11-19 11:48:50|56.39|54.19|56.35|54.15|56.39|54.19|56.35|54.15|0
1637322540000|2021-11-19 11:49:00|56.42|54.22|56.41|54.21|56.42|54.22|56.41|54.21|0
1637322550000|2021-11-19 11:49:10|56.42|54.22|56.6|54.4|56.6|54.4|56.42|54.22|0
1637322560000|2021-11-19 11:49:20|56.63|54.43|56.6|54.4|56.63|54.43|56.6|54.4|0
1637322570000|2021-11-19 11:49:30|56.63|54.43|56.63|54.43|56.7|54.5|56.63|54.43|0
1637322580000|2021-11-19 11:49:40|56.6|54.4|56.63|54.43|56.63|54.43|56.6|54.4|0
1637322590000|2021-11-19 11:49:50|56.67|54.47|56.7|54.5|56.7|54.5|56.67|54.47|0
1637322600000|2021-11-19 11:50:00|56.77|54.57|56.8|54.6|56.8|54.6|56.77|54.57|0
1637322610000|2021-11-19 11:50:10|56.77|54.57|56.77|54.57|56.77|54.57|56.73|54.53|0
1637322620000|2021-11-19 11:50:20|56.73|54.53|56.73|54.53|56.75|54.55|56.73|54.53|0
1637322630000|2021-11-19 11:50:30|56.77|54.57|56.7|54.5|56.77|54.57|56.7|54.5|0
1637322640000|2021-11-19 11:50:40|56.66|54.46|56.63|54.43|56.66|54.46|56.61|54.41|0
1637322650000|2021-11-19 11:50:50|56.6|54.4|56.63|54.43|56.65|54.45|56.6|54.4|0
1637322660000|2021-11-19 11:51:00|56.6|54.4|56.53|54.33|56.6|54.4|56.53|54.33|0
1637322680000|2021-11-19 11:51:20|56.51|54.31|56.53|54.33|56.53|54.33|56.51|54.31|0
1637322690000|2021-11-19 11:51:30|56.56|54.36|56.56|54.36|56.56|54.36|56.53|54.33|0
1637322700000|2021-11-19 11:51:40|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1637322710000|2021-11-19 11:51:50|56.49|54.29|56.49|54.29|56.49|54.29|56.46|54.26|0
1637322720000|2021-11-19 11:52:00|56.54|54.34|56.56|54.36|56.58|54.38|56.54|54.34|0
1637322730000|2021-11-19 11:52:10|56.53|54.33|56.49|54.29|56.53|54.33|56.49|54.29|0
1637322750000|2021-11-19 11:52:30|56.46|54.26|56.49|54.29|56.49|54.29|56.46|54.26|0
1637322760000|2021-11-19 11:52:40|56.58|54.38|56.58|54.38|56.59|54.39|56.58|54.38|0
1637322770000|2021-11-19 11:52:50|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1637322780000|2021-11-19 11:53:00|56.61|54.41|56.66|54.46|56.66|54.46|56.61|54.41|0
1637322790000|2021-11-19 11:53:10|56.7|54.5|56.79|54.59|56.79|54.59|56.7|54.5|0
1637322800000|2021-11-19 11:53:20|56.8|54.6|56.91|54.71|56.91|54.71|56.8|54.6|0
1637322810000|2021-11-19 11:53:30|56.87|54.67|56.94|54.74|56.94|54.74|56.87|54.67|0
1637322820000|2021-11-19 11:53:40|57.01|54.81|56.91|54.71|57.01|54.81|56.91|54.71|0
1637322830000|2021-11-19 11:53:50|56.94|54.74|56.94|54.74|56.98|54.78|56.94|54.74|0
1637322840000|2021-11-19 11:54:00|56.93|54.73|56.73|54.53|56.93|54.73|56.73|54.53|0
1637322850000|2021-11-19 11:54:10|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1637322860000|2021-11-19 11:54:20|56.73|54.53|56.77|54.57|56.8|54.6|56.73|54.53|0
1637322880000|2021-11-19 11:54:40|56.73|54.53|56.73|54.53|56.84|54.64|56.73|54.53|0
1637322900000|2021-11-19 11:55:00|56.75|54.55|56.84|54.64|56.84|54.64|56.75|54.55|0
1637322910000|2021-11-19 11:55:10|56.85|54.65|56.82|54.62|56.85|54.65|56.8|54.6|0
1637322920000|2021-11-19 11:55:20|56.84|54.64|56.94|54.74|56.94|54.74|56.82|54.62|0
1637322930000|2021-11-19 11:55:30|56.98|54.78|56.94|54.74|56.98|54.78|56.91|54.71|0
1637322940000|2021-11-19 11:55:40|56.84|54.64|56.82|54.62|56.85|54.65|56.8|54.6|0
1637322950000|2021-11-19 11:55:50|56.8|54.6|56.73|54.53|56.8|54.6|56.72|54.52|0
1637322960000|2021-11-19 11:56:00|56.7|54.5|56.73|54.53|56.73|54.53|56.7|54.5|0
1637322970000|2021-11-19 11:56:10|56.72|54.52|56.7|54.5|56.72|54.52|56.7|54.5|0
1637322980000|2021-11-19 11:56:20|56.68|54.48|56.8|54.6|56.8|54.6|56.68|54.48|0
1637322990000|2021-11-19 11:56:30|56.84|54.64|56.8|54.6|56.84|54.64|56.78|54.58|0
1637323000000|2021-11-19 11:56:40|56.73|54.53|56.73|54.53|56.73|54.53|56.71|54.51|0
1637323010000|2021-11-19 11:56:50|56.8|54.6|56.77|54.57|56.8|54.6|56.77|54.57|0
1637323020000|2021-11-19 11:57:00|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1637323030000|2021-11-19 11:57:10|56.77|54.57|56.84|54.64|56.84|54.64|56.77|54.57|0
1637323040000|2021-11-19 11:57:20|56.87|54.67|56.77|54.57|56.87|54.67|56.75|54.55|0
1637323050000|2021-11-19 11:57:30|56.73|54.53|56.73|54.53|56.75|54.55|56.73|54.53|0
1637323060000|2021-11-19 11:57:40|56.77|54.57|56.77|54.57|56.77|54.57|56.75|54.55|0
1637323070000|2021-11-19 11:57:50|56.75|54.55|56.77|54.57|56.78|54.58|56.75|54.55|0
1637323080000|2021-11-19 11:58:00|56.8|54.6|56.8|54.6|56.8|54.6|56.77|54.57|0
1637323090000|2021-11-19 11:58:10|56.77|54.57|56.73|54.53|56.8|54.6|56.73|54.53|0
1637323100000|2021-11-19 11:58:20|56.7|54.5|56.73|54.53|56.77|54.57|56.7|54.5|0
1637323110000|2021-11-19 11:58:30|56.71|54.51|56.7|54.5|56.71|54.51|56.7|54.5|0
1637323120000|2021-11-19 11:58:40|56.66|54.46|56.7|54.5|56.73|54.53|56.66|54.46|0
1637323130000|2021-11-19 11:58:50|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1637323140000|2021-11-19 11:59:00|56.73|54.53|56.7|54.5|56.73|54.53|56.66|54.46|0
1637323150000|2021-11-19 11:59:10|56.66|54.46|56.71|54.51|56.71|54.51|56.66|54.46|0
1637323160000|2021-11-19 11:59:20|56.73|54.53|56.73|54.53|56.77|54.57|56.73|54.53|0
1637323170000|2021-11-19 11:59:30|56.7|54.5|56.7|54.5|56.7|54.5|56.66|54.46|0
1637323180000|2021-11-19 11:59:40|56.68|54.48|56.73|54.53|56.73|54.53|56.68|54.48|0
1637323190000|2021-11-19 11:59:50|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1637323200000|2021-11-19 12:00:00|56.66|54.46|56.63|54.43|56.66|54.46|56.63|54.43|0
1637323210000|2021-11-19 12:00:10|56.66|54.46|56.63|54.43|56.66|54.46|56.63|54.43|0
1637323220000|2021-11-19 12:00:20|56.59|54.39|56.66|54.46|56.66|54.46|56.59|54.39|0
1637323240000|2021-11-19 12:00:40|56.63|54.43|56.59|54.39|56.63|54.43|56.59|54.39|0
1637323290000|2021-11-19 12:01:30|56.63|54.43|56.63|54.43|56.63|54.43|56.59|54.39|0
1637323310000|2021-11-19 12:01:50|56.62|54.42|56.59|54.39|56.62|54.42|56.59|54.39|0
1637323320000|2021-11-19 12:02:00|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1637323330000|2021-11-19 12:02:10|56.59|54.39|56.56|54.36|56.62|54.42|56.56|54.36|0
1637323350000|2021-11-19 12:02:30|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1637323360000|2021-11-19 12:02:40|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1637323380000|2021-11-19 12:03:00|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1637323390000|2021-11-19 12:03:10|56.66|54.46|56.59|54.39|56.66|54.46|56.59|54.39|0
1637323400000|2021-11-19 12:03:20|56.62|54.42|56.66|54.46|56.66|54.46|56.62|54.42|0
1637323410000|2021-11-19 12:03:30|56.62|54.42|56.64|54.44|56.64|54.44|56.62|54.42|0
1637323420000|2021-11-19 12:03:40|56.62|54.42|56.59|54.39|56.62|54.42|56.59|54.39|0
1637323430000|2021-11-19 12:03:50|56.66|54.46|56.62|54.42|56.66|54.46|56.62|54.42|0
1637323440000|2021-11-19 12:04:00|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1637323450000|2021-11-19 12:04:10|56.69|54.49|56.69|54.49|56.73|54.53|56.69|54.49|0
1637323460000|2021-11-19 12:04:20|56.66|54.46|56.55|54.35|56.66|54.46|56.55|54.35|0
1637323470000|2021-11-19 12:04:30|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1637323480000|2021-11-19 12:04:40|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1637323490000|2021-11-19 12:04:50|56.59|54.39|56.55|54.35|56.59|54.39|56.55|54.35|0
1637323500000|2021-11-19 12:05:00|56.45|54.25|56.52|54.32|56.52|54.32|56.45|54.25|0
1637323510000|2021-11-19 12:05:10|56.48|54.28|56.38|54.18|56.48|54.28|56.38|54.18|0
1637323520000|2021-11-19 12:05:20|56.35|54.15|56.29|54.09|56.35|54.15|56.29|54.09|0
1637323530000|2021-11-19 12:05:30|56.28|54.08|56.26|54.06|56.28|54.08|56.26|54.06|0
1637323540000|2021-11-19 12:05:40|56.24|54.04|56.21|54.01|56.24|54.04|56.21|54.01|0
1637323550000|2021-11-19 12:05:50|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1637323560000|2021-11-19 12:06:00|56.21|54.01|56.21|54.01|56.23|54.03|56.21|54.01|0
1637323570000|2021-11-19 12:06:10|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1637323580000|2021-11-19 12:06:20|56.12|53.92|56.14|53.94|56.14|53.94|56.1|53.9|0
1637323590000|2021-11-19 12:06:30|56.1|53.9|56.04|53.84|56.1|53.9|56.04|53.84|0
1637323600000|2021-11-19 12:06:40|56.07|53.87|56.1|53.9|56.1|53.9|56.07|53.87|0
1637323610000|2021-11-19 12:06:50|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1637323630000|2021-11-19 12:07:10|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1637323640000|2021-11-19 12:07:20|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1637323650000|2021-11-19 12:07:30|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1637323670000|2021-11-19 12:07:50|56.02|53.82|56.03|53.83|56.03|53.83|56.02|53.82|0
1637323680000|2021-11-19 12:08:00|56|53.8|56|53.8|56.03|53.83|55.97|53.77|0
1637323690000|2021-11-19 12:08:10|55.97|53.77|56.03|53.83|56.03|53.83|55.97|53.77|0
1637323700000|2021-11-19 12:08:20|56.02|53.82|56.1|53.9|56.1|53.9|56.02|53.82|0
1637323710000|2021-11-19 12:08:30|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1637323720000|2021-11-19 12:08:40|56.03|53.83|56.03|53.83|56.03|53.83|56|53.8|0
1637323730000|2021-11-19 12:08:50|56.1|53.9|56.1|53.9|56.1|53.9|56.07|53.87|0
1637323740000|2021-11-19 12:09:00|56.07|53.87|56.03|53.83|56.07|53.87|56.03|53.83|0
1637323750000|2021-11-19 12:09:10|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1637323760000|2021-11-19 12:09:20|56.1|53.9|56.1|53.9|56.14|53.94|56.1|53.9|0
1637323770000|2021-11-19 12:09:30|56.07|53.87|56|53.8|56.07|53.87|56|53.8|0
1637323780000|2021-11-19 12:09:40|56.03|53.83|55.98|53.78|56.03|53.83|55.96|53.76|0
1637323790000|2021-11-19 12:09:50|56|53.8|56|53.8|56|53.8|56|53.8|0
1637323800000|2021-11-19 12:10:00|56.03|53.83|56.09|53.89|56.1|53.9|56.03|53.83|0
1637323810000|2021-11-19 12:10:10|56.1|53.9|56.07|53.87|56.1|53.9|56.07|53.87|0
1637323820000|2021-11-19 12:10:20|56.14|53.94|56.14|53.94|56.14|53.94|56.1|53.9|0
1637323830000|2021-11-19 12:10:30|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1637323840000|2021-11-19 12:10:40|56.21|54.01|56.27|54.07|56.27|54.07|56.21|54.01|0
1637323850000|2021-11-19 12:10:50|56.31|54.11|56.31|54.11|56.31|54.11|56.27|54.07|0
1637323860000|2021-11-19 12:11:00|56.27|54.07|56.38|54.18|56.38|54.18|56.27|54.07|0
1637323870000|2021-11-19 12:11:10|56.45|54.25|56.52|54.32|56.55|54.35|56.45|54.25|0
1637323880000|2021-11-19 12:11:20|56.55|54.35|56.52|54.32|56.55|54.35|56.52|54.32|0
1637323890000|2021-11-19 12:11:30|56.55|54.35|56.59|54.39|56.62|54.42|56.55|54.35|0
1637323900000|2021-11-19 12:11:40|56.62|54.42|56.62|54.42|56.66|54.46|56.62|54.42|0
1637323910000|2021-11-19 12:11:50|56.52|54.32|56.48|54.28|56.52|54.32|56.41|54.21|0
1637323920000|2021-11-19 12:12:00|56.46|54.26|56.45|54.25|56.46|54.26|56.45|54.25|0
1637323930000|2021-11-19 12:12:10|56.48|54.28|56.45|54.25|56.48|54.28|56.45|54.25|0
1637323940000|2021-11-19 12:12:20|56.55|54.35|56.62|54.42|56.65|54.45|56.55|54.35|0
1637323950000|2021-11-19 12:12:30|56.59|54.39|56.62|54.42|56.62|54.42|56.59|54.39|0
1637323960000|2021-11-19 12:12:40|56.59|54.39|56.65|54.45|56.65|54.45|56.59|54.39|0
1637323970000|2021-11-19 12:12:50|56.69|54.49|56.65|54.45|56.72|54.52|56.65|54.45|0
1637323980000|2021-11-19 12:13:00|56.69|54.49|56.65|54.45|56.69|54.49|56.65|54.45|0
1637324000000|2021-11-19 12:13:20|56.58|54.38|56.55|54.35|56.58|54.38|56.55|54.35|0
1637324020000|2021-11-19 12:13:40|56.58|54.38|56.62|54.42|56.65|54.45|56.58|54.38|0
1637324030000|2021-11-19 12:13:50|56.58|54.38|56.62|54.42|56.62|54.42|56.58|54.38|0
1637324040000|2021-11-19 12:14:00|56.58|54.38|56.58|54.38|56.6|54.4|56.58|54.38|0
1637324050000|2021-11-19 12:14:10|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1637324070000|2021-11-19 12:14:30|56.67|54.47|56.62|54.42|56.67|54.47|56.62|54.42|0
1637324080000|2021-11-19 12:14:40|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1637324090000|2021-11-19 12:14:50|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1637324100000|2021-11-19 12:15:00|56.58|54.38|56.62|54.42|56.62|54.42|56.58|54.38|0
1637324110000|2021-11-19 12:15:10|56.65|54.45|56.69|54.49|56.69|54.49|56.65|54.45|0
1637324120000|2021-11-19 12:15:20|56.65|54.45|56.72|54.52|56.72|54.52|56.65|54.45|0
1637324130000|2021-11-19 12:15:30|56.76|54.56|56.69|54.49|56.76|54.56|56.69|54.49|0
1637324140000|2021-11-19 12:15:40|56.65|54.45|56.58|54.38|56.65|54.45|56.58|54.38|0
1637324150000|2021-11-19 12:15:50|56.55|54.35|56.55|54.35|56.58|54.38|56.55|54.35|0
1637324160000|2021-11-19 12:16:00|56.62|54.42|56.65|54.45|56.65|54.45|56.55|54.35|0
1637324180000|2021-11-19 12:16:20|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1637324190000|2021-11-19 12:16:30|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1637324200000|2021-11-19 12:16:40|56.55|54.35|56.58|54.38|56.58|54.38|56.55|54.35|0
1637324220000|2021-11-19 12:17:00|56.62|54.42|56.6|54.4|56.62|54.42|56.6|54.4|0
1637324230000|2021-11-19 12:17:10|56.58|54.38|56.62|54.42|56.62|54.42|56.58|54.38|0
1637324240000|2021-11-19 12:17:20|56.58|54.38|56.55|54.35|56.58|54.38|56.55|54.35|0
1637324250000|2021-11-19 12:17:30|56.58|54.38|56.62|54.42|56.62|54.42|56.55|54.35|0
1637324260000|2021-11-19 12:17:40|56.58|54.38|56.6|54.4|56.6|54.4|56.58|54.38|0
1637324270000|2021-11-19 12:17:50|56.62|54.42|56.57|54.37|56.62|54.42|56.55|54.35|0
1637324280000|2021-11-19 12:18:00|56.62|54.42|56.58|54.38|56.62|54.42|56.58|54.38|0
1637324290000|2021-11-19 12:18:10|56.51|54.31|56.55|54.35|56.55|54.35|56.51|54.31|0
1637324300000|2021-11-19 12:18:20|56.57|54.37|56.58|54.38|56.58|54.38|56.57|54.37|0
1637324320000|2021-11-19 12:18:40|56.55|54.35|56.51|54.31|56.55|54.35|56.51|54.31|0
1637324330000|2021-11-19 12:18:50|56.55|54.35|56.58|54.38|56.62|54.42|56.55|54.35|0
1637324340000|2021-11-19 12:19:00|56.62|54.42|56.58|54.38|56.62|54.42|56.58|54.38|0
1637324350000|2021-11-19 12:19:10|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1637324370000|2021-11-19 12:19:30|56.53|54.33|56.55|54.35|56.55|54.35|56.53|54.33|0
1637324380000|2021-11-19 12:19:40|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1637324390000|2021-11-19 12:19:50|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1637324400000|2021-11-19 12:20:00|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1637324410000|2021-11-19 12:20:10|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1637324430000|2021-11-19 12:20:30|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1637324440000|2021-11-19 12:20:40|56.62|54.42|56.56|54.36|56.62|54.42|56.56|54.36|0
1637324450000|2021-11-19 12:20:50|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1637324470000|2021-11-19 12:21:10|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1637324480000|2021-11-19 12:21:20|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1637324490000|2021-11-19 12:21:30|56.58|54.38|56.62|54.42|56.62|54.42|56.58|54.38|0
1637324510000|2021-11-19 12:21:50|56.58|54.38|56.56|54.36|56.62|54.42|56.56|54.36|0
1637324520000|2021-11-19 12:22:00|56.58|54.38|56.55|54.35|56.58|54.38|56.55|54.35|0
1637324540000|2021-11-19 12:22:20|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1637324580000|2021-11-19 12:23:00|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1637324590000|2021-11-19 12:23:10|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1637324600000|2021-11-19 12:23:20|56.55|54.35|56.58|54.38|56.58|54.38|56.55|54.35|0
1637324610000|2021-11-19 12:23:30|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1637324620000|2021-11-19 12:23:40|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1637324630000|2021-11-19 12:23:50|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1637324640000|2021-11-19 12:24:00|56.56|54.36|56.58|54.38|56.58|54.38|56.56|54.36|0
1637324650000|2021-11-19 12:24:10|56.56|54.36|56.58|54.38|56.58|54.38|56.56|54.36|0
1637324660000|2021-11-19 12:24:20|56.54|54.34|56.56|54.36|56.56|54.36|56.54|54.34|0
1637324670000|2021-11-19 12:24:30|56.54|54.34|56.44|54.24|56.54|54.34|56.44|54.24|0
1637324680000|2021-11-19 12:24:40|56.41|54.21|56.44|54.24|56.44|54.24|56.41|54.21|0
1637324690000|2021-11-19 12:24:50|56.41|54.21|56.41|54.21|56.41|54.21|56.41|54.21|0
1637324700000|2021-11-19 12:25:00|56.44|54.24|56.48|54.28|56.48|54.28|56.44|54.24|0
1637324710000|2021-11-19 12:25:10|56.51|54.31|56.49|54.29|56.51|54.31|56.49|54.29|0
1637324720000|2021-11-19 12:25:20|56.48|54.28|56.48|54.28|56.51|54.31|56.48|54.28|0
1637324740000|2021-11-19 12:25:40|56.47|54.27|56.44|54.24|56.47|54.27|56.44|54.24|0
1637324770000|2021-11-19 12:26:10|56.47|54.27|56.47|54.27|56.47|54.27|56.46|54.26|0
1637324780000|2021-11-19 12:26:20|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1637324790000|2021-11-19 12:26:30|56.41|54.21|56.44|54.24|56.44|54.24|56.41|54.21|0
1637324800000|2021-11-19 12:26:40|56.41|54.21|56.37|54.17|56.41|54.21|56.37|54.17|0
1637324810000|2021-11-19 12:26:50|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1637324820000|2021-11-19 12:27:00|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1637324830000|2021-11-19 12:27:10|56.28|54.08|56.23|54.03|56.28|54.08|56.23|54.03|0
1637324840000|2021-11-19 12:27:20|56.3|54.1|56.34|54.14|56.34|54.14|56.3|54.1|0
1637324850000|2021-11-19 12:27:30|56.37|54.17|56.37|54.17|56.37|54.17|56.34|54.14|0
1637324860000|2021-11-19 12:27:40|56.34|54.14|56.34|54.14|56.35|54.15|56.34|54.14|0
1637324870000|2021-11-19 12:27:50|56.32|54.12|56.27|54.07|56.32|54.12|56.27|54.07|0
1637324880000|2021-11-19 12:28:00|56.23|54.03|56.25|54.05|56.25|54.05|56.23|54.03|0
1637324890000|2021-11-19 12:28:10|56.27|54.07|56.23|54.03|56.27|54.07|56.23|54.03|0
1637324900000|2021-11-19 12:28:20|56.2|54|56.2|54|56.2|54|56.2|54|0
1637324910000|2021-11-19 12:28:30|56.23|54.03|56.16|53.96|56.23|54.03|56.16|53.96|0
1637324920000|2021-11-19 12:28:40|56.18|53.98|56.2|54|56.2|54|56.18|53.98|0
1637324930000|2021-11-19 12:28:50|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1637324950000|2021-11-19 12:29:10|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1637324960000|2021-11-19 12:29:20|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1637324980000|2021-11-19 12:29:40|56.13|53.93|56.09|53.89|56.13|53.93|56.09|53.89|0
1637325000000|2021-11-19 12:30:00|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1637325010000|2021-11-19 12:30:10|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1637325020000|2021-11-19 12:30:20|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1637325030000|2021-11-19 12:30:30|55.61|53.41|55.57|53.37|55.61|53.41|55.57|53.37|0
1637325040000|2021-11-19 12:30:40|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1637325050000|2021-11-19 12:30:50|55.5|53.3|55.54|53.34|55.54|53.34|55.5|53.3|0
1637325060000|2021-11-19 12:31:00|55.61|53.41|55.64|53.44|55.64|53.44|55.61|53.41|0
1637325070000|2021-11-19 12:31:10|55.68|53.48|55.74|53.54|55.74|53.54|55.68|53.48|0
1637325080000|2021-11-19 12:31:20|55.71|53.51|55.69|53.49|55.71|53.51|55.69|53.49|0
1637325090000|2021-11-19 12:31:30|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1637325100000|2021-11-19 12:31:40|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1637325120000|2021-11-19 12:32:00|55.74|53.54|55.81|53.61|55.81|53.61|55.74|53.54|0
1637325130000|2021-11-19 12:32:10|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1637325150000|2021-11-19 12:32:30|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1637325160000|2021-11-19 12:32:40|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637325170000|2021-11-19 12:32:50|55.76|53.56|55.74|53.54|55.78|53.58|55.74|53.54|0
1637325180000|2021-11-19 12:33:00|55.76|53.56|55.71|53.51|55.76|53.56|55.71|53.51|0
1637325190000|2021-11-19 12:33:10|55.67|53.47|55.67|53.47|55.69|53.49|55.67|53.47|0
1637325200000|2021-11-19 12:33:20|55.69|53.49|55.69|53.49|55.71|53.51|55.69|53.49|0
1637325210000|2021-11-19 12:33:30|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1637325220000|2021-11-19 12:33:40|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1637325230000|2021-11-19 12:33:50|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1637325240000|2021-11-19 12:34:00|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1637325250000|2021-11-19 12:34:10|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1637325260000|2021-11-19 12:34:20|55.76|53.56|55.78|53.58|55.78|53.58|55.74|53.54|0
1637325270000|2021-11-19 12:34:30|55.76|53.56|55.73|53.53|55.76|53.56|55.73|53.53|0
1637325280000|2021-11-19 12:34:40|55.71|53.51|55.64|53.44|55.71|53.51|55.64|53.44|0
1637325290000|2021-11-19 12:34:50|55.62|53.42|55.61|53.41|55.62|53.42|55.61|53.41|0
1637325300000|2021-11-19 12:35:00|55.54|53.34|55.5|53.3|55.54|53.34|55.5|53.3|0
1637325310000|2021-11-19 12:35:10|55.43|53.23|55.47|53.27|55.54|53.34|55.43|53.23|0
1637325320000|2021-11-19 12:35:20|55.43|53.23|55.37|53.17|55.43|53.23|55.37|53.17|0
1637325330000|2021-11-19 12:35:30|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1637325340000|2021-11-19 12:35:40|55.38|53.18|55.4|53.2|55.4|53.2|55.38|53.18|0
1637325350000|2021-11-19 12:35:50|55.37|53.17|55.4|53.2|55.4|53.2|55.37|53.17|0
1637325360000|2021-11-19 12:36:00|55.42|53.22|55.43|53.23|55.43|53.23|55.42|53.22|0
1637325370000|2021-11-19 12:36:10|55.47|53.27|55.54|53.34|55.54|53.34|55.47|53.27|0
1637325380000|2021-11-19 12:36:20|55.5|53.3|55.54|53.34|55.54|53.34|55.5|53.3|0
1637325390000|2021-11-19 12:36:30|55.57|53.37|55.57|53.37|55.59|53.39|55.57|53.37|0
1637325400000|2021-11-19 12:36:40|55.59|53.39|55.54|53.34|55.59|53.39|55.54|53.34|0
1637325410000|2021-11-19 12:36:50|55.57|53.37|55.55|53.35|55.57|53.37|55.55|53.35|0
1637325420000|2021-11-19 12:37:00|55.57|53.37|55.6|53.4|55.6|53.4|55.57|53.37|0
1637325430000|2021-11-19 12:37:10|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1637325440000|2021-11-19 12:37:20|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1637325450000|2021-11-19 12:37:30|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1637325460000|2021-11-19 12:37:40|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1637325470000|2021-11-19 12:37:50|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1637325480000|2021-11-19 12:38:00|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1637325490000|2021-11-19 12:38:10|55.78|53.58|55.81|53.61|55.81|53.61|55.78|53.58|0
1637325500000|2021-11-19 12:38:20|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637325510000|2021-11-19 12:38:30|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1637325520000|2021-11-19 12:38:40|55.72|53.52|55.67|53.47|55.74|53.54|55.67|53.47|0
1637325530000|2021-11-19 12:38:50|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1637325540000|2021-11-19 12:39:00|55.66|53.46|55.81|53.61|55.81|53.61|55.66|53.46|0
1637325550000|2021-11-19 12:39:10|55.84|53.64|55.98|53.78|55.98|53.78|55.84|53.64|0
1637325560000|2021-11-19 12:39:20|55.95|53.75|55.91|53.71|55.95|53.75|55.91|53.71|0
1637325570000|2021-11-19 12:39:30|55.95|53.75|55.98|53.78|56.02|53.82|55.95|53.75|0
1637325580000|2021-11-19 12:39:40|55.91|53.71|55.95|53.75|55.95|53.75|55.9|53.7|0
1637325590000|2021-11-19 12:39:50|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1637325600000|2021-11-19 12:40:00|55.95|53.75|56.02|53.82|56.02|53.82|55.95|53.75|0
1637325610000|2021-11-19 12:40:10|55.98|53.78|55.98|53.78|55.98|53.78|55.95|53.75|0
1637325620000|2021-11-19 12:40:20|56.02|53.82|56.05|53.85|56.05|53.85|56.02|53.82|0
1637325630000|2021-11-19 12:40:30|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1637325640000|2021-11-19 12:40:40|56.02|53.82|55.96|53.76|56.02|53.82|55.91|53.71|0
1637325650000|2021-11-19 12:40:50|56.02|53.82|56.08|53.88|56.08|53.88|56.02|53.82|0
1637325660000|2021-11-19 12:41:00|56.12|53.92|56.1|53.9|56.12|53.92|56.08|53.88|0
1637325670000|2021-11-19 12:41:10|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1637325680000|2021-11-19 12:41:20|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1637325690000|2021-11-19 12:41:30|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1637325700000|2021-11-19 12:41:40|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1637325710000|2021-11-19 12:41:50|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1637325720000|2021-11-19 12:42:00|56.1|53.9|56.12|53.92|56.12|53.92|56.1|53.9|0
1637325730000|2021-11-19 12:42:10|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1637325740000|2021-11-19 12:42:20|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1637325750000|2021-11-19 12:42:30|56.12|53.92|56.08|53.88|56.12|53.92|56.08|53.88|0
1637325760000|2021-11-19 12:42:40|56.1|53.9|56.12|53.92|56.12|53.92|56.1|53.9|0
1637325780000|2021-11-19 12:43:00|56.15|53.95|56.19|53.99|56.19|53.99|56.15|53.95|0
1637325790000|2021-11-19 12:43:10|56.12|53.92|56.12|53.92|56.15|53.95|56.12|53.92|0
1637325800000|2021-11-19 12:43:20|56.15|53.95|56.19|53.99|56.19|53.99|56.15|53.95|0
1637325820000|2021-11-19 12:43:40|56.22|54.02|56.36|54.16|56.36|54.16|56.22|54.02|0
1637325830000|2021-11-19 12:43:50|56.33|54.13|56.33|54.13|56.36|54.16|56.33|54.13|0
1637325840000|2021-11-19 12:44:00|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1637325850000|2021-11-19 12:44:10|56.33|54.13|56.36|54.16|56.36|54.16|56.33|54.13|0
1637325860000|2021-11-19 12:44:20|56.38|54.18|56.43|54.23|56.43|54.23|56.38|54.18|0
1637325870000|2021-11-19 12:44:30|56.39|54.19|56.43|54.23|56.43|54.23|56.39|54.19|0
1637325880000|2021-11-19 12:44:40|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1637325890000|2021-11-19 12:44:50|56.46|54.26|56.43|54.23|56.46|54.26|56.43|54.23|0
1637325900000|2021-11-19 12:45:00|56.46|54.26|56.57|54.37|56.57|54.37|56.46|54.26|0
1637325910000|2021-11-19 12:45:10|56.6|54.4|56.64|54.44|56.64|54.44|56.6|54.4|0
1637325920000|2021-11-19 12:45:20|56.6|54.4|56.64|54.44|56.64|54.44|56.6|54.4|0
1637325940000|2021-11-19 12:45:40|56.6|54.4|56.55|54.35|56.6|54.4|56.55|54.35|0
1637325950000|2021-11-19 12:45:50|56.53|54.33|56.57|54.37|56.57|54.37|56.53|54.33|0
1637325960000|2021-11-19 12:46:00|56.53|54.33|56.64|54.44|56.64|54.44|56.53|54.33|0
1637325970000|2021-11-19 12:46:10|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1637325980000|2021-11-19 12:46:20|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1637325990000|2021-11-19 12:46:30|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1637326000000|2021-11-19 12:46:40|56.57|54.37|56.57|54.37|56.57|54.37|56.53|54.33|0
1637326010000|2021-11-19 12:46:50|56.6|54.4|56.64|54.44|56.64|54.44|56.6|54.4|0
1637326020000|2021-11-19 12:47:00|56.6|54.4|56.6|54.4|56.6|54.4|56.57|54.37|0
1637326030000|2021-11-19 12:47:10|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1637326040000|2021-11-19 12:47:20|56.6|54.4|56.64|54.44|56.64|54.44|56.6|54.4|0
1637326050000|2021-11-19 12:47:30|56.6|54.4|56.53|54.33|56.6|54.4|56.53|54.33|0
1637326060000|2021-11-19 12:47:40|56.52|54.32|56.46|54.26|56.52|54.32|56.46|54.26|0
1637326070000|2021-11-19 12:47:50|56.43|54.23|56.39|54.19|56.43|54.23|56.36|54.16|0
1637326080000|2021-11-19 12:48:00|56.46|54.26|56.46|54.26|56.5|54.3|56.46|54.26|0
1637326090000|2021-11-19 12:48:10|56.39|54.19|56.36|54.16|56.39|54.19|56.36|54.16|0
1637326100000|2021-11-19 12:48:20|56.32|54.12|56.32|54.12|56.36|54.16|56.32|54.12|0
1637326110000|2021-11-19 12:48:30|56.36|54.16|56.29|54.09|56.36|54.16|56.29|54.09|0
1637326120000|2021-11-19 12:48:40|56.25|54.05|56.22|54.02|56.25|54.05|56.22|54.02|0
1637326130000|2021-11-19 12:48:50|56.25|54.05|56.29|54.09|56.29|54.09|56.25|54.05|0
1637326140000|2021-11-19 12:49:00|56.32|54.12|56.34|54.14|56.34|54.14|56.32|54.12|0
1637326150000|2021-11-19 12:49:10|56.36|54.16|56.43|54.23|56.46|54.26|56.36|54.16|0
1637326160000|2021-11-19 12:49:20|56.39|54.19|56.43|54.23|56.43|54.23|56.39|54.19|0
1637326180000|2021-11-19 12:49:40|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1637326190000|2021-11-19 12:49:50|56.43|54.23|56.32|54.12|56.43|54.23|56.32|54.12|0
1637326200000|2021-11-19 12:50:00|56.29|54.09|56.25|54.05|56.29|54.09|56.25|54.05|0
1637326210000|2021-11-19 12:50:10|56.32|54.12|56.43|54.23|56.43|54.23|56.32|54.12|0
1637326220000|2021-11-19 12:50:20|56.38|54.18|56.39|54.19|56.39|54.19|56.36|54.16|0
1637326240000|2021-11-19 12:50:40|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1637326250000|2021-11-19 12:50:50|56.44|54.24|56.39|54.19|56.44|54.24|56.39|54.19|0
1637326260000|2021-11-19 12:51:00|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1637326270000|2021-11-19 12:51:10|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1637326280000|2021-11-19 12:51:20|56.36|54.16|56.39|54.19|56.39|54.19|56.36|54.16|0
1637326290000|2021-11-19 12:51:30|56.41|54.21|56.39|54.19|56.43|54.23|56.39|54.19|0
1637326300000|2021-11-19 12:51:40|56.43|54.23|56.41|54.21|56.43|54.23|56.41|54.21|0
1637326310000|2021-11-19 12:51:50|56.39|54.19|56.39|54.19|56.41|54.21|56.39|54.19|0
1637326320000|2021-11-19 12:52:00|56.43|54.23|56.41|54.21|56.43|54.23|56.41|54.21|0
1637326330000|2021-11-19 12:52:10|56.39|54.19|56.41|54.21|56.41|54.21|56.36|54.16|0
1637326340000|2021-11-19 12:52:20|56.43|54.23|56.43|54.23|56.43|54.23|56.39|54.19|0
1637326350000|2021-11-19 12:52:30|56.46|54.26|56.43|54.23|56.46|54.26|56.39|54.19|0
1637326360000|2021-11-19 12:52:40|56.39|54.19|56.39|54.19|56.43|54.23|56.39|54.19|0
1637326370000|2021-11-19 12:52:50|56.43|54.23|56.39|54.19|56.43|54.23|56.39|54.19|0
1637326380000|2021-11-19 12:53:00|56.36|54.16|56.25|54.05|56.37|54.17|56.25|54.05|0
1637326390000|2021-11-19 12:53:10|56.32|54.12|56.36|54.16|56.36|54.16|56.32|54.12|0
1637326400000|2021-11-19 12:53:20|56.39|54.19|56.32|54.12|56.39|54.19|56.32|54.12|0
1637326410000|2021-11-19 12:53:30|56.29|54.09|56.88|54.68|56.88|54.68|56.29|54.09|0
1637326430000|2021-11-19 12:53:50|56.84|54.64|56.84|54.64|56.84|54.64|56.83|54.63|0
1637326440000|2021-11-19 12:54:00|56.88|54.68|56.91|54.71|56.95|54.75|56.88|54.68|0
1637326450000|2021-11-19 12:54:10|56.98|54.78|57.02|54.82|57.02|54.82|56.98|54.78|0
1637326460000|2021-11-19 12:54:20|56.97|54.77|56.98|54.78|56.98|54.78|56.95|54.75|0
1637326470000|2021-11-19 12:54:30|56.97|54.77|56.88|54.68|56.97|54.77|56.88|54.68|0
1637326480000|2021-11-19 12:54:40|56.86|54.66|56.91|54.71|56.91|54.71|56.84|54.64|0
1637326490000|2021-11-19 12:54:50|56.9|54.7|56.88|54.68|56.9|54.7|56.88|54.68|0
1637326500000|2021-11-19 12:55:00|56.86|54.66|56.91|54.71|56.91|54.71|56.86|54.66|0
1637326510000|2021-11-19 12:55:10|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1637326520000|2021-11-19 12:55:20|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1637326530000|2021-11-19 12:55:30|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1637326550000|2021-11-19 12:55:50|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1637326560000|2021-11-19 12:56:00|56.88|54.68|56.95|54.75|56.95|54.75|56.88|54.68|0
1637326570000|2021-11-19 12:56:10|56.93|54.73|56.91|54.71|56.93|54.73|56.88|54.68|0
1637326580000|2021-11-19 12:56:20|56.88|54.68|56.88|54.68|56.91|54.71|56.88|54.68|0
1637326590000|2021-11-19 12:56:30|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1637326600000|2021-11-19 12:56:40|56.88|54.68|56.84|54.64|56.88|54.68|56.81|54.61|0
1637326610000|2021-11-19 12:56:50|56.88|54.68|56.84|54.64|56.88|54.68|56.84|54.64|0
1637326620000|2021-11-19 12:57:00|56.95|54.75|56.98|54.78|56.98|54.78|56.95|54.75|0
1637326630000|2021-11-19 12:57:10|57.02|54.82|56.98|54.78|57.02|54.82|56.98|54.78|0
1637326640000|2021-11-19 12:57:20|56.95|54.75|57.05|54.85|57.05|54.85|56.91|54.71|0
1637326650000|2021-11-19 12:57:30|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1637326740000|2021-11-19 12:59:00|57|54.8|56.98|54.78|57|54.8|56.98|54.78|0
1637326750000|2021-11-19 12:59:10|56.96|54.76|56.95|54.75|56.96|54.76|56.95|54.75|0
1637326780000|2021-11-19 12:59:40|56.91|54.71|56.95|54.75|56.95|54.75|56.91|54.71|0
1637326790000|2021-11-19 12:59:50|56.91|54.71|56.86|54.66|56.91|54.71|56.86|54.66|0
1637326800000|2021-11-19 13:00:00|56.74|54.54|56.81|54.61|56.81|54.61|56.7|54.5|0
1637326810000|2021-11-19 13:00:10|56.84|54.64|56.77|54.57|56.84|54.64|56.77|54.57|0
1637326820000|2021-11-19 13:00:20|56.82|54.62|56.81|54.61|56.82|54.62|56.81|54.61|0
1637326830000|2021-11-19 13:00:30|56.84|54.64|56.77|54.57|56.84|54.64|56.77|54.57|0
1637326840000|2021-11-19 13:00:40|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1637326850000|2021-11-19 13:00:50|56.84|54.64|56.84|54.64|56.84|54.64|56.81|54.61|0
1637326860000|2021-11-19 13:01:00|56.81|54.61|56.84|54.64|56.84|54.64|56.81|54.61|0
1637326870000|2021-11-19 13:01:10|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1637326890000|2021-11-19 13:01:30|56.84|54.64|56.88|54.68|56.88|54.68|56.84|54.64|0
1637326900000|2021-11-19 13:01:40|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1637326910000|2021-11-19 13:01:50|56.86|54.66|56.81|54.61|56.86|54.66|56.81|54.61|0
1637326920000|2021-11-19 13:02:00|56.77|54.57|56.74|54.54|56.77|54.57|56.74|54.54|0
1637326930000|2021-11-19 13:02:10|56.75|54.55|56.77|54.57|56.77|54.57|56.74|54.54|0
1637326940000|2021-11-19 13:02:20|56.8|54.6|56.82|54.62|56.84|54.64|56.8|54.6|0
1637326950000|2021-11-19 13:02:30|56.87|54.67|56.87|54.67|56.91|54.71|56.87|54.67|0
1637326960000|2021-11-19 13:02:40|56.89|54.69|56.87|54.67|56.91|54.71|56.87|54.67|0
1637326970000|2021-11-19 13:02:50|56.84|54.64|56.87|54.67|56.87|54.67|56.84|54.64|0
1637326980000|2021-11-19 13:03:00|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1637326990000|2021-11-19 13:03:10|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1637327000000|2021-11-19 13:03:20|56.91|54.71|56.87|54.67|56.91|54.71|56.87|54.67|0
1637327010000|2021-11-19 13:03:30|56.84|54.64|56.84|54.64|56.87|54.67|56.84|54.64|0
1637327020000|2021-11-19 13:03:40|56.87|54.67|56.87|54.67|56.91|54.71|56.87|54.67|0
1637327030000|2021-11-19 13:03:50|56.91|54.71|56.91|54.71|56.91|54.71|56.87|54.67|0
1637327040000|2021-11-19 13:04:00|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1637327050000|2021-11-19 13:04:10|56.87|54.67|56.84|54.64|56.87|54.67|56.84|54.64|0
1637327060000|2021-11-19 13:04:20|56.77|54.57|56.8|54.6|56.8|54.6|56.77|54.57|0
1637327070000|2021-11-19 13:04:30|56.84|54.64|56.84|54.64|56.84|54.64|56.84|54.64|0
1637327090000|2021-11-19 13:04:50|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1637327100000|2021-11-19 13:05:00|56.84|54.64|56.87|54.67|56.87|54.67|56.84|54.64|0
1637327110000|2021-11-19 13:05:10|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1637327120000|2021-11-19 13:05:20|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1637327130000|2021-11-19 13:05:30|56.84|54.64|56.84|54.64|56.87|54.67|56.84|54.64|0
1637327140000|2021-11-19 13:05:40|56.87|54.67|56.84|54.64|56.87|54.67|56.84|54.64|0
1637327150000|2021-11-19 13:05:50|56.91|54.71|56.91|54.71|56.91|54.71|56.91|54.71|0
1637327160000|2021-11-19 13:06:00|56.84|54.64|56.8|54.6|56.84|54.64|56.8|54.6|0
1637327170000|2021-11-19 13:06:10|56.77|54.57|56.77|54.57|56.77|54.57|56.73|54.53|0
1637327180000|2021-11-19 13:06:20|56.8|54.6|56.73|54.53|56.8|54.6|56.73|54.53|0
1637327190000|2021-11-19 13:06:30|56.77|54.57|56.77|54.57|56.8|54.6|56.77|54.57|0
1637327200000|2021-11-19 13:06:40|56.73|54.53|56.79|54.59|56.79|54.59|56.73|54.53|0
1637327210000|2021-11-19 13:06:50|56.77|54.57|56.7|54.5|56.77|54.57|56.7|54.5|0
1637327220000|2021-11-19 13:07:00|56.72|54.52|56.7|54.5|56.72|54.52|56.7|54.5|0
1637327230000|2021-11-19 13:07:10|56.66|54.46|56.63|54.43|56.66|54.46|56.63|54.43|0
1637327240000|2021-11-19 13:07:20|56.66|54.46|56.59|54.39|56.66|54.46|56.59|54.39|0
1637327250000|2021-11-19 13:07:30|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1637327260000|2021-11-19 13:07:40|56.52|54.32|56.56|54.36|56.56|54.36|56.52|54.32|0
1637327270000|2021-11-19 13:07:50|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1637327290000|2021-11-19 13:08:10|56.63|54.43|56.7|54.5|56.7|54.5|56.63|54.43|0
1637327300000|2021-11-19 13:08:20|56.73|54.53|56.73|54.53|56.77|54.57|56.73|54.53|0
1637327310000|2021-11-19 13:08:30|56.7|54.5|56.7|54.5|56.72|54.52|56.7|54.5|0
1637327320000|2021-11-19 13:08:40|56.66|54.46|56.63|54.43|56.66|54.46|56.63|54.43|0
1637327330000|2021-11-19 13:08:50|56.59|54.39|56.49|54.29|56.59|54.39|56.45|54.25|0
1637327340000|2021-11-19 13:09:00|56.59|54.39|56.59|54.39|56.59|54.39|56.56|54.36|0
1637327350000|2021-11-19 13:09:10|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1637327360000|2021-11-19 13:09:20|56.63|54.43|56.59|54.39|56.63|54.43|56.59|54.39|0
1637327370000|2021-11-19 13:09:30|56.63|54.43|56.63|54.43|56.66|54.46|56.63|54.43|0
1637327380000|2021-11-19 13:09:40|56.59|54.39|56.59|54.39|56.61|54.41|56.59|54.39|0
1637327400000|2021-11-19 13:10:00|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1637327410000|2021-11-19 13:10:10|56.63|54.43|56.73|54.53|56.73|54.53|56.63|54.43|0
1637327420000|2021-11-19 13:10:20|56.77|54.57|56.73|54.53|56.77|54.57|56.73|54.53|0
1637327430000|2021-11-19 13:10:30|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1637327440000|2021-11-19 13:10:40|56.8|54.6|56.84|54.64|56.84|54.64|56.8|54.6|0
1637327450000|2021-11-19 13:10:50|56.82|54.62|56.84|54.64|56.84|54.64|56.82|54.62|0
1637327460000|2021-11-19 13:11:00|56.91|54.71|56.91|54.71|56.91|54.71|56.87|54.67|0
1637327470000|2021-11-19 13:11:10|56.94|54.74|56.98|54.78|56.98|54.78|56.94|54.74|0
1637327480000|2021-11-19 13:11:20|56.94|54.74|56.94|54.74|56.94|54.74|56.91|54.71|0
1637327490000|2021-11-19 13:11:30|56.98|54.78|57.04|54.84|57.04|54.84|56.98|54.78|0
1637327500000|2021-11-19 13:11:40|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1637327520000|2021-11-19 13:12:00|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1637327530000|2021-11-19 13:12:10|57.01|54.81|57.04|54.84|57.04|54.84|57.01|54.81|0
1637327540000|2021-11-19 13:12:20|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1637327550000|2021-11-19 13:12:30|56.9|54.7|56.97|54.77|56.97|54.77|56.9|54.7|0
1637327560000|2021-11-19 13:12:40|56.94|54.74|56.97|54.77|56.97|54.77|56.94|54.74|0
1637327570000|2021-11-19 13:12:50|56.94|54.74|57.01|54.81|57.01|54.81|56.94|54.74|0
1637327580000|2021-11-19 13:13:00|56.97|54.77|56.94|54.74|56.97|54.77|56.94|54.74|0
1637327590000|2021-11-19 13:13:10|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1637327600000|2021-11-19 13:13:20|56.87|54.67|56.83|54.63|56.87|54.67|56.8|54.6|0
1637327610000|2021-11-19 13:13:30|56.8|54.6|56.76|54.56|56.8|54.6|56.76|54.56|0
1637327620000|2021-11-19 13:13:40|56.8|54.6|56.8|54.6|56.83|54.63|56.8|54.6|0
1637327630000|2021-11-19 13:13:50|56.87|54.67|56.8|54.6|56.87|54.67|56.8|54.6|0
1637327640000|2021-11-19 13:14:00|56.83|54.63|56.9|54.7|56.9|54.7|56.83|54.63|0
1637327650000|2021-11-19 13:14:10|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1637327660000|2021-11-19 13:14:20|56.9|54.7|56.87|54.67|56.9|54.7|56.87|54.67|0
1637327670000|2021-11-19 13:14:30|56.89|54.69|56.87|54.67|56.89|54.69|56.83|54.63|0
1637327680000|2021-11-19 13:14:40|56.9|54.7|56.9|54.7|56.9|54.7|56.87|54.67|0
1637327690000|2021-11-19 13:14:50|56.87|54.67|56.94|54.74|56.94|54.74|56.87|54.67|0
1637327700000|2021-11-19 13:15:00|56.97|54.77|56.94|54.74|56.97|54.77|56.94|54.74|0
1637327710000|2021-11-19 13:15:10|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1637327720000|2021-11-19 13:15:20|56.94|54.74|56.9|54.7|56.94|54.74|56.9|54.7|0
1637327730000|2021-11-19 13:15:30|56.87|54.67|56.9|54.7|56.9|54.7|56.87|54.67|0
1637327740000|2021-11-19 13:15:40|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1637327750000|2021-11-19 13:15:50|56.89|54.69|56.9|54.7|56.9|54.7|56.89|54.69|0
1637327760000|2021-11-19 13:16:00|56.94|54.74|56.87|54.67|56.94|54.74|56.87|54.67|0
1637327770000|2021-11-19 13:16:10|56.89|54.69|56.97|54.77|56.97|54.77|56.89|54.69|0
1637327780000|2021-11-19 13:16:20|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1637327790000|2021-11-19 13:16:30|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1637327800000|2021-11-19 13:16:40|57.01|54.81|57.01|54.81|57.01|54.81|56.97|54.77|0
1637327810000|2021-11-19 13:16:50|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1637327820000|2021-11-19 13:17:00|57.08|54.88|57.01|54.81|57.08|54.88|57.01|54.81|0
1637327830000|2021-11-19 13:17:10|57.04|54.84|56.97|54.77|57.04|54.84|56.97|54.77|0
1637327840000|2021-11-19 13:17:20|56.94|54.74|56.87|54.67|56.94|54.74|56.87|54.67|0
1637327850000|2021-11-19 13:17:30|56.94|54.74|56.9|54.7|56.94|54.74|56.9|54.7|0
1637327870000|2021-11-19 13:17:50|56.87|54.67|56.9|54.7|56.9|54.7|56.87|54.67|0
1637327880000|2021-11-19 13:18:00|56.94|54.74|56.94|54.74|56.94|54.74|56.9|54.7|0
1637327890000|2021-11-19 13:18:10|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1637327900000|2021-11-19 13:18:20|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1637327910000|2021-11-19 13:18:30|56.97|54.77|56.97|54.77|57.01|54.81|56.97|54.77|0
1637327920000|2021-11-19 13:18:40|56.99|54.79|57.01|54.81|57.01|54.81|56.97|54.77|0
1637327940000|2021-11-19 13:19:00|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1637327950000|2021-11-19 13:19:10|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1637327960000|2021-11-19 13:19:20|56.97|54.77|57.01|54.81|57.01|54.81|56.97|54.77|0
1637327970000|2021-11-19 13:19:30|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1637327990000|2021-11-19 13:19:50|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1637328010000|2021-11-19 13:20:10|56.97|54.77|56.97|54.77|56.97|54.77|56.94|54.74|0
1637328020000|2021-11-19 13:20:20|56.94|54.74|56.9|54.7|56.94|54.74|56.9|54.7|0
1637328030000|2021-11-19 13:20:30|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1637328040000|2021-11-19 13:20:40|56.9|54.7|56.8|54.6|56.9|54.7|56.8|54.6|0
1637328050000|2021-11-19 13:20:50|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1637328060000|2021-11-19 13:21:00|56.8|54.6|56.83|54.63|56.87|54.67|56.76|54.56|0
1637328070000|2021-11-19 13:21:10|56.87|54.67|56.88|54.68|56.9|54.7|56.87|54.67|0
1637328080000|2021-11-19 13:21:20|56.87|54.67|56.9|54.7|56.94|54.74|56.87|54.67|0
1637328090000|2021-11-19 13:21:30|56.87|54.67|56.87|54.67|56.87|54.67|56.87|54.67|0
1637328100000|2021-11-19 13:21:40|56.83|54.63|56.87|54.67|56.87|54.67|56.83|54.63|0
1637328110000|2021-11-19 13:21:50|56.94|54.74|56.97|54.77|57.01|54.81|56.94|54.74|0
1637328120000|2021-11-19 13:22:00|57|54.8|56.97|54.77|57|54.8|56.97|54.77|0
1637328130000|2021-11-19 13:22:10|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1637328140000|2021-11-19 13:22:20|56.93|54.73|56.87|54.67|56.93|54.73|56.87|54.67|0
1637328150000|2021-11-19 13:22:30|56.9|54.7|56.93|54.73|56.93|54.73|56.9|54.7|0
1637328160000|2021-11-19 13:22:40|56.97|54.77|56.93|54.73|56.97|54.77|56.93|54.73|0
1637328170000|2021-11-19 13:22:50|56.9|54.7|56.9|54.7|56.93|54.73|56.9|54.7|0
1637328180000|2021-11-19 13:23:00|56.92|54.72|56.86|54.66|56.93|54.73|56.86|54.66|0
1637328190000|2021-11-19 13:23:10|56.8|54.6|56.83|54.63|56.83|54.63|56.76|54.56|0
1637328200000|2021-11-19 13:23:20|56.8|54.6|56.83|54.63|56.83|54.63|56.76|54.56|0
1637328210000|2021-11-19 13:23:30|56.79|54.59|56.83|54.63|56.9|54.7|56.79|54.59|0
1637328220000|2021-11-19 13:23:40|56.79|54.59|56.73|54.53|56.83|54.63|56.73|54.53|0
1637328230000|2021-11-19 13:23:50|56.76|54.56|56.69|54.49|56.76|54.56|56.69|54.49|0
1637328240000|2021-11-19 13:24:00|56.66|54.46|56.6|54.4|56.66|54.46|56.59|54.39|0
1637328250000|2021-11-19 13:24:10|56.62|54.42|56.76|54.56|56.76|54.56|56.62|54.42|0
1637328260000|2021-11-19 13:24:20|56.69|54.49|56.72|54.52|56.76|54.56|56.69|54.49|0
1637328270000|2021-11-19 13:24:30|56.76|54.56|56.69|54.49|56.76|54.56|56.69|54.49|0
1637328280000|2021-11-19 13:24:40|56.66|54.46|56.62|54.42|56.66|54.46|56.62|54.42|0
1637328290000|2021-11-19 13:24:50|56.66|54.46|56.62|54.42|56.66|54.46|56.62|54.42|0
1637328300000|2021-11-19 13:25:00|56.59|54.39|56.66|54.46|56.69|54.49|56.59|54.39|0
1637328310000|2021-11-19 13:25:10|56.76|54.56|56.65|54.45|56.76|54.56|56.65|54.45|0
1637328320000|2021-11-19 13:25:20|56.69|54.49|56.62|54.42|56.69|54.49|56.62|54.42|0
1637328330000|2021-11-19 13:25:30|56.59|54.39|56.55|54.35|56.62|54.42|56.55|54.35|0
1637328340000|2021-11-19 13:25:40|56.59|54.39|56.65|54.45|56.65|54.45|56.59|54.39|0
1637328350000|2021-11-19 13:25:50|56.62|54.42|56.65|54.45|56.65|54.45|56.59|54.39|0
1637328360000|2021-11-19 13:26:00|56.69|54.49|56.83|54.63|56.83|54.63|56.69|54.49|0
1637328370000|2021-11-19 13:26:10|56.86|54.66|56.93|54.73|56.97|54.77|56.86|54.66|0
1637328380000|2021-11-19 13:26:20|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1637328390000|2021-11-19 13:26:30|56.93|54.73|56.97|54.77|56.97|54.77|56.93|54.73|0
1637328400000|2021-11-19 13:26:40|57.04|54.84|57|54.8|57.04|54.84|57|54.8|0
1637328410000|2021-11-19 13:26:50|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1637328420000|2021-11-19 13:27:00|56.93|54.73|56.97|54.77|56.97|54.77|56.93|54.73|0
1637328430000|2021-11-19 13:27:10|56.93|54.73|56.83|54.63|56.93|54.73|56.83|54.63|0
1637328440000|2021-11-19 13:27:20|56.86|54.66|56.81|54.61|56.86|54.66|56.81|54.61|0
1637328450000|2021-11-19 13:27:30|56.9|54.7|56.83|54.63|56.9|54.7|56.83|54.63|0
1637328460000|2021-11-19 13:27:40|56.79|54.59|56.65|54.45|56.79|54.59|56.65|54.45|0
1637328470000|2021-11-19 13:27:50|56.69|54.49|56.65|54.45|56.69|54.49|56.62|54.42|0
1637328480000|2021-11-19 13:28:00|56.69|54.49|56.78|54.58|56.78|54.58|56.69|54.49|0
1637328490000|2021-11-19 13:28:10|56.79|54.59|56.79|54.59|56.79|54.59|56.76|54.56|0
1637328500000|2021-11-19 13:28:20|56.76|54.56|56.71|54.51|56.76|54.56|56.71|54.51|0
1637328510000|2021-11-19 13:28:30|56.69|54.49|56.69|54.49|56.72|54.52|56.69|54.49|0
1637328520000|2021-11-19 13:28:40|56.72|54.52|56.69|54.49|56.72|54.52|56.62|54.42|0
1637328530000|2021-11-19 13:28:50|56.65|54.45|56.62|54.42|56.65|54.45|56.62|54.42|0
1637328550000|2021-11-19 13:29:10|56.58|54.38|56.65|54.45|56.65|54.45|56.58|54.38|0
1637328560000|2021-11-19 13:29:20|56.62|54.42|56.62|54.42|56.65|54.45|56.62|54.42|0
1637328570000|2021-11-19 13:29:30|56.58|54.38|56.55|54.35|56.58|54.38|56.51|54.31|0
1637328580000|2021-11-19 13:29:40|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1637328590000|2021-11-19 13:29:50|56.55|54.35|56.51|54.31|56.55|54.35|56.51|54.31|0
1637328600000|2021-11-19 13:30:00|56.53|54.33|56.48|54.28|56.53|54.33|56.48|54.28|0
1637328610000|2021-11-19 13:30:10|56.44|54.24|56.48|54.28|56.48|54.28|56.44|54.24|0
1637328620000|2021-11-19 13:30:20|56.51|54.31|56.48|54.28|56.51|54.31|56.48|54.28|0
1637328630000|2021-11-19 13:30:30|56.51|54.31|56.48|54.28|56.51|54.31|56.48|54.28|0
1637328640000|2021-11-19 13:30:40|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1637328650000|2021-11-19 13:30:50|56.53|54.33|56.51|54.31|56.55|54.35|56.51|54.31|0
1637328660000|2021-11-19 13:31:00|56.48|54.28|56.58|54.38|56.58|54.38|56.48|54.28|0
1637328670000|2021-11-19 13:31:10|56.57|54.37|56.41|54.21|56.57|54.37|56.41|54.21|0
1637328680000|2021-11-19 13:31:20|56.44|54.24|56.58|54.38|56.58|54.38|56.44|54.24|0
1637328690000|2021-11-19 13:31:30|56.62|54.42|56.69|54.49|56.69|54.49|56.62|54.42|0
1637328700000|2021-11-19 13:31:40|56.7|54.5|56.69|54.49|56.72|54.52|56.67|54.47|0
1637328710000|2021-11-19 13:31:50|56.7|54.5|56.69|54.49|56.7|54.5|56.62|54.42|0
1637328720000|2021-11-19 13:32:00|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1637328730000|2021-11-19 13:32:10|56.79|54.59|56.76|54.56|56.79|54.59|56.74|54.54|0
1637328740000|2021-11-19 13:32:20|56.72|54.52|56.72|54.52|56.72|54.52|56.72|54.52|0
1637328750000|2021-11-19 13:32:30|56.69|54.49|56.65|54.45|56.69|54.49|56.65|54.45|0
1637328760000|2021-11-19 13:32:40|56.69|54.49|56.65|54.45|56.69|54.49|56.65|54.45|0
1637328770000|2021-11-19 13:32:50|56.69|54.49|56.76|54.56|56.76|54.56|56.69|54.49|0
1637328780000|2021-11-19 13:33:00|56.72|54.52|56.76|54.56|56.76|54.56|56.72|54.52|0
1637328790000|2021-11-19 13:33:10|56.79|54.59|56.83|54.63|56.83|54.63|56.79|54.59|0
1637328800000|2021-11-19 13:33:20|56.79|54.59|56.76|54.56|56.79|54.59|56.76|54.56|0
1637328810000|2021-11-19 13:33:30|56.69|54.49|56.76|54.56|56.76|54.56|56.69|54.49|0
1637328820000|2021-11-19 13:33:40|56.74|54.54|56.79|54.59|56.79|54.59|56.74|54.54|0
1637328830000|2021-11-19 13:33:50|56.76|54.56|56.79|54.59|56.79|54.59|56.76|54.56|0
1637328840000|2021-11-19 13:34:00|56.76|54.56|56.79|54.59|56.79|54.59|56.76|54.56|0
1637328850000|2021-11-19 13:34:10|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1637328860000|2021-11-19 13:34:20|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1637328870000|2021-11-19 13:34:30|56.93|54.73|56.82|54.62|56.93|54.73|56.82|54.62|0
1637328880000|2021-11-19 13:34:40|56.86|54.66|56.81|54.61|56.86|54.66|56.81|54.61|0
1637328890000|2021-11-19 13:34:50|56.79|54.59|56.72|54.52|56.79|54.59|56.69|54.49|0
1637328900000|2021-11-19 13:35:00|56.75|54.55|56.75|54.55|56.75|54.55|56.72|54.52|0
1637328910000|2021-11-19 13:35:10|56.74|54.54|56.72|54.52|56.74|54.54|56.7|54.5|0
1637328920000|2021-11-19 13:35:20|56.7|54.5|56.65|54.45|56.7|54.5|56.65|54.45|0
1637328930000|2021-11-19 13:35:30|56.63|54.43|56.62|54.42|56.63|54.43|56.62|54.42|0
1637328940000|2021-11-19 13:35:40|56.58|54.38|56.62|54.42|56.62|54.42|56.58|54.38|0
1637328950000|2021-11-19 13:35:50|56.58|54.38|56.58|54.38|56.62|54.42|56.58|54.38|0
1637328960000|2021-11-19 13:36:00|56.62|54.42|56.62|54.42|56.65|54.45|56.62|54.42|0
1637328970000|2021-11-19 13:36:10|56.63|54.43|56.62|54.42|56.63|54.43|56.62|54.42|0
1637328980000|2021-11-19 13:36:20|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1637328990000|2021-11-19 13:36:30|56.65|54.45|56.65|54.45|56.65|54.45|56.61|54.41|0
1637329000000|2021-11-19 13:36:40|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1637329010000|2021-11-19 13:36:50|56.72|54.52|56.65|54.45|56.72|54.52|56.65|54.45|0
1637329020000|2021-11-19 13:37:00|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1637329030000|2021-11-19 13:37:10|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1637329050000|2021-11-19 13:37:30|56.61|54.41|56.65|54.45|56.65|54.45|56.61|54.41|0
1637329070000|2021-11-19 13:37:50|56.61|54.41|56.58|54.38|56.61|54.41|56.58|54.38|0
1637329080000|2021-11-19 13:38:00|56.61|54.41|56.61|54.41|56.65|54.45|56.61|54.41|0
1637329090000|2021-11-19 13:38:10|56.65|54.45|56.58|54.38|56.65|54.45|56.58|54.38|0
1637329100000|2021-11-19 13:38:20|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1637329110000|2021-11-19 13:38:30|56.51|54.31|56.54|54.34|56.54|54.34|56.51|54.31|0
1637329120000|2021-11-19 13:38:40|56.58|54.38|56.6|54.4|56.6|54.4|56.58|54.38|0
1637329130000|2021-11-19 13:38:50|56.63|54.43|56.61|54.41|56.65|54.45|56.61|54.41|0
1637329140000|2021-11-19 13:39:00|56.6|54.4|56.54|54.34|56.6|54.4|56.54|54.34|0
1637329150000|2021-11-19 13:39:10|56.58|54.38|56.58|54.38|56.58|54.38|56.54|54.34|0
1637329160000|2021-11-19 13:39:20|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1637329170000|2021-11-19 13:39:30|56.58|54.38|56.53|54.33|56.58|54.38|56.53|54.33|0
1637329180000|2021-11-19 13:39:40|56.51|54.31|56.47|54.27|56.51|54.31|56.47|54.27|0
1637329190000|2021-11-19 13:39:50|56.51|54.31|56.49|54.29|56.51|54.31|56.49|54.29|0
1637329200000|2021-11-19 13:40:00|56.51|54.31|56.51|54.31|56.51|54.31|56.49|54.29|0
1637329210000|2021-11-19 13:40:10|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1637329220000|2021-11-19 13:40:20|56.44|54.24|56.37|54.17|56.44|54.24|56.37|54.17|0
1637329230000|2021-11-19 13:40:30|56.34|54.14|56.74|54.54|56.81|54.61|56.34|54.14|0
1637329240000|2021-11-19 13:40:40|56.77|54.57|55.56|53.36|56.77|54.57|55.56|53.36|0
1637329250000|2021-11-19 13:40:50|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1637329260000|2021-11-19 13:41:00|55.56|53.36|55.46|53.26|55.56|53.36|55.46|53.26|0
1637329270000|2021-11-19 13:41:10|55.49|53.29|55.42|53.22|55.49|53.29|55.42|53.22|0
1637329280000|2021-11-19 13:41:20|55.39|53.19|55.42|53.22|55.42|53.22|55.39|53.19|0
1637329290000|2021-11-19 13:41:30|55.41|53.21|55.39|53.19|55.41|53.21|55.39|53.19|0
1637329300000|2021-11-19 13:41:40|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1637329310000|2021-11-19 13:41:50|55.32|53.12|55.39|53.19|55.39|53.19|55.32|53.12|0
1637329320000|2021-11-19 13:42:00|55.35|53.15|55.34|53.14|55.35|53.15|55.34|53.14|0
1637329330000|2021-11-19 13:42:10|55.35|53.15|55.42|53.22|55.42|53.22|55.35|53.15|0
1637329340000|2021-11-19 13:42:20|55.39|53.19|55.39|53.19|55.42|53.22|55.39|53.19|0
1637329350000|2021-11-19 13:42:30|55.35|53.15|55.37|53.17|55.39|53.19|55.35|53.15|0
1637329360000|2021-11-19 13:42:40|55.35|53.15|55.32|53.12|55.39|53.19|55.32|53.12|0
1637329370000|2021-11-19 13:42:50|55.39|53.19|55.39|53.19|55.42|53.22|55.39|53.19|0
1637329380000|2021-11-19 13:43:00|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1637329390000|2021-11-19 13:43:10|55.39|53.19|55.25|53.05|55.39|53.19|55.25|53.05|0
1637329400000|2021-11-19 13:43:20|55.28|53.08|55.28|53.08|55.28|53.08|55.25|53.05|0
1637329410000|2021-11-19 13:43:30|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1637329420000|2021-11-19 13:43:40|55.28|53.08|55.32|53.12|55.32|53.12|55.28|53.08|0
1637329440000|2021-11-19 13:44:00|55.35|53.15|55.28|53.08|55.37|53.17|55.28|53.08|0
1637329460000|2021-11-19 13:44:20|55.22|53.02|55.22|53.02|55.22|53.02|55.18|52.98|0
1637329470000|2021-11-19 13:44:30|55.25|53.05|55.22|53.02|55.25|53.05|55.22|53.02|0
1637329480000|2021-11-19 13:44:40|55.25|53.05|55.32|53.12|55.32|53.12|55.22|53.02|0
1637329490000|2021-11-19 13:44:50|55.28|53.08|55.3|53.1|55.3|53.1|55.28|53.08|0
1637329500000|2021-11-19 13:45:00|55.28|53.08|55.21|53.01|55.28|53.08|55.21|53.01|0
1637329510000|2021-11-19 13:45:10|55.25|53.05|55.21|53.01|55.25|53.05|55.21|53.01|0
1637329520000|2021-11-19 13:45:20|55.18|52.98|55.21|53.01|55.21|53.01|55.18|52.98|0
1637329530000|2021-11-19 13:45:30|55.25|53.05|55.25|53.05|55.25|53.05|55.21|53.01|0
1637329540000|2021-11-19 13:45:40|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1637329550000|2021-11-19 13:45:50|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1637329560000|2021-11-19 13:46:00|55.28|53.08|55.21|53.01|55.28|53.08|55.21|53.01|0
1637329570000|2021-11-19 13:46:10|55.18|52.98|55.18|52.98|55.21|53.01|55.18|52.98|0
1637329580000|2021-11-19 13:46:20|55.2|53|55.21|53.01|55.21|53.01|55.18|52.98|0
1637329590000|2021-11-19 13:46:30|55.18|52.98|55.18|52.98|55.18|52.98|55.15|52.95|0
1637329600000|2021-11-19 13:46:40|55.15|52.95|55.18|52.98|55.18|52.98|55.15|52.95|0
1637329610000|2021-11-19 13:46:50|55.21|53.01|55.18|52.98|55.21|53.01|55.18|52.98|0
1637329620000|2021-11-19 13:47:00|55.21|53.01|55.21|53.01|55.21|53.01|55.18|52.98|0
1637329630000|2021-11-19 13:47:10|55.25|53.05|55.25|53.05|55.28|53.08|55.25|53.05|0
1637329640000|2021-11-19 13:47:20|55.21|53.01|55.21|53.01|55.21|53.01|55.18|52.98|0
1637329650000|2021-11-19 13:47:30|55.18|52.98|55.15|52.95|55.18|52.98|55.15|52.95|0
1637329660000|2021-11-19 13:47:40|55.18|52.98|55.18|52.98|55.18|52.98|55.15|52.95|0
1637329670000|2021-11-19 13:47:50|55.21|53.01|55.18|52.98|55.21|53.01|55.18|52.98|0
1637329680000|2021-11-19 13:48:00|55.15|52.95|55.11|52.91|55.15|52.95|55.11|52.91|0
1637329690000|2021-11-19 13:48:10|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1637329700000|2021-11-19 13:48:20|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1637329710000|2021-11-19 13:48:30|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1637329720000|2021-11-19 13:48:40|55.21|53.01|55.21|53.01|55.21|53.01|55.18|52.98|0
1637329730000|2021-11-19 13:48:50|55.18|52.98|55.14|52.94|55.18|52.98|55.14|52.94|0
1637329740000|2021-11-19 13:49:00|55.18|52.98|55.14|52.94|55.18|52.98|55.14|52.94|0
1637329750000|2021-11-19 13:49:10|55.16|52.96|55.14|52.94|55.16|52.96|55.14|52.94|0
1637329760000|2021-11-19 13:49:20|55.18|52.98|55.2|53|55.2|53|55.18|52.98|0
1637329770000|2021-11-19 13:49:30|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1637329780000|2021-11-19 13:49:40|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1637329790000|2021-11-19 13:49:50|55.21|53.01|55.21|53.01|55.25|53.05|55.21|53.01|0
1637329800000|2021-11-19 13:50:00|55.25|53.05|55.18|52.98|55.28|53.08|55.18|52.98|0
1637329810000|2021-11-19 13:50:10|55.21|53.01|55.28|53.08|55.28|53.08|55.21|53.01|0
1637329830000|2021-11-19 13:50:30|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1637329840000|2021-11-19 13:50:40|55.35|53.15|55.35|53.15|55.38|53.18|55.35|53.15|0
1637329850000|2021-11-19 13:50:50|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1637329860000|2021-11-19 13:51:00|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1637329870000|2021-11-19 13:51:10|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1637329880000|2021-11-19 13:51:20|55.35|53.15|55.31|53.11|55.35|53.15|55.31|53.11|0
1637329890000|2021-11-19 13:51:30|55.33|53.13|55.31|53.11|55.33|53.13|55.31|53.11|0
1637329900000|2021-11-19 13:51:40|55.35|53.15|55.35|53.15|55.35|53.15|55.31|53.11|0
1637329910000|2021-11-19 13:51:50|55.38|53.18|55.37|53.17|55.38|53.18|55.37|53.17|0
1637329920000|2021-11-19 13:52:00|55.35|53.15|55.31|53.11|55.35|53.15|55.31|53.11|0
1637329930000|2021-11-19 13:52:10|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1637329940000|2021-11-19 13:52:20|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1637329950000|2021-11-19 13:52:30|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1637329960000|2021-11-19 13:52:40|55.18|52.98|55.11|52.91|55.18|52.98|55.11|52.91|0
1637329970000|2021-11-19 13:52:50|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1637329980000|2021-11-19 13:53:00|55.11|52.91|55.07|52.87|55.11|52.91|55.07|52.87|0
1637330000000|2021-11-19 13:53:20|55.04|52.84|55.04|52.84|55.07|52.87|55.04|52.84|0
1637330010000|2021-11-19 13:53:30|55.07|52.87|55.04|52.84|55.07|52.87|55.04|52.84|0
1637330020000|2021-11-19 13:53:40|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1637330030000|2021-11-19 13:53:50|55.06|52.86|55.07|52.87|55.07|52.87|55.06|52.86|0
1637330040000|2021-11-19 13:54:00|55.04|52.84|54.97|52.77|55.04|52.84|54.97|52.77|0
1637330050000|2021-11-19 13:54:10|55.01|52.81|55.01|52.81|55.01|52.81|54.97|52.77|0
1637330060000|2021-11-19 13:54:20|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1637330070000|2021-11-19 13:54:30|55.01|52.81|55.04|52.84|55.04|52.84|55.01|52.81|0
1637330080000|2021-11-19 13:54:40|55.07|52.87|55.04|52.84|55.07|52.87|55.04|52.84|0
1637330090000|2021-11-19 13:54:50|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1637330100000|2021-11-19 13:55:00|55.04|52.84|55.01|52.81|55.04|52.84|54.94|52.74|0
1637330110000|2021-11-19 13:55:10|54.97|52.77|55.01|52.81|55.01|52.81|54.97|52.77|0
1637330130000|2021-11-19 13:55:30|54.97|52.77|55.01|52.81|55.01|52.81|54.97|52.77|0
1637330140000|2021-11-19 13:55:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1637330180000|2021-11-19 13:56:20|55.01|52.81|55.07|52.87|55.07|52.87|55.01|52.81|0
1637330190000|2021-11-19 13:56:30|55.14|52.94|55.18|52.98|55.18|52.98|55.14|52.94|0
1637330200000|2021-11-19 13:56:40|55.16|52.96|55.18|52.98|55.18|52.98|55.14|52.94|0
1637330220000|2021-11-19 13:57:00|55.21|53.01|55.18|52.98|55.21|53.01|55.18|52.98|0
1637330230000|2021-11-19 13:57:10|55.16|52.96|55.14|52.94|55.18|52.98|55.14|52.94|0
1637330240000|2021-11-19 13:57:20|55.18|52.98|55.24|53.04|55.24|53.04|55.18|52.98|0
1637330260000|2021-11-19 13:57:40|55.21|53.01|55.17|52.97|55.21|53.01|55.17|52.97|0
1637330270000|2021-11-19 13:57:50|55.14|52.94|55.19|52.99|55.19|52.99|55.14|52.94|0
1637330280000|2021-11-19 13:58:00|55.17|52.97|55.21|53.01|55.21|53.01|55.17|52.97|0
1637330290000|2021-11-19 13:58:10|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1637330300000|2021-11-19 13:58:20|55.16|52.96|55.17|52.97|55.17|52.97|55.14|52.94|0
1637330310000|2021-11-19 13:58:30|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1637330320000|2021-11-19 13:58:40|55.23|53.03|55.21|53.01|55.24|53.04|55.21|53.01|0
1637330330000|2021-11-19 13:58:50|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1637330340000|2021-11-19 13:59:00|55.14|52.94|55.14|52.94|55.17|52.97|55.14|52.94|0
1637330350000|2021-11-19 13:59:10|55.16|52.96|55.17|52.97|55.17|52.97|55.11|52.91|0
1637330360000|2021-11-19 13:59:20|55.21|53.01|55.24|53.04|55.24|53.04|55.21|53.01|0
1637330370000|2021-11-19 13:59:30|55.26|53.06|55.24|53.04|55.26|53.06|55.24|53.04|0
1637330380000|2021-11-19 13:59:40|55.28|53.08|55.24|53.04|55.28|53.08|55.24|53.04|0
1637330390000|2021-11-19 13:59:50|55.26|53.06|55.24|53.04|55.26|53.06|55.24|53.04|0
1637330400000|2021-11-19 14:00:00|55.31|53.11|55.34|53.14|55.34|53.14|55.31|53.11|0
1637330410000|2021-11-19 14:00:10|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1637330420000|2021-11-19 14:00:20|55.34|53.14|55.38|53.18|55.38|53.18|55.31|53.11|0
1637330430000|2021-11-19 14:00:30|55.45|53.25|55.48|53.28|55.48|53.28|55.45|53.25|0
1637330440000|2021-11-19 14:00:40|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1637330450000|2021-11-19 14:00:50|55.55|53.35|55.55|53.35|55.55|53.35|55.52|53.32|0
1637330460000|2021-11-19 14:01:00|55.48|53.28|55.41|53.21|55.48|53.28|55.41|53.21|0
1637330470000|2021-11-19 14:01:10|55.45|53.25|55.45|53.25|55.46|53.26|55.45|53.25|0
1637330480000|2021-11-19 14:01:20|55.41|53.21|55.48|53.28|55.48|53.28|55.41|53.21|0
1637330490000|2021-11-19 14:01:30|55.52|53.32|55.58|53.38|55.58|53.38|55.52|53.32|0
1637330500000|2021-11-19 14:01:40|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637330510000|2021-11-19 14:01:50|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1637330520000|2021-11-19 14:02:00|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637330530000|2021-11-19 14:02:10|55.62|53.42|55.58|53.38|55.62|53.42|55.58|53.38|0
1637330540000|2021-11-19 14:02:20|55.55|53.35|55.58|53.38|55.58|53.38|55.55|53.35|0
1637330550000|2021-11-19 14:02:30|55.62|53.42|55.62|53.42|55.62|53.42|55.58|53.38|0
1637330560000|2021-11-19 14:02:40|55.65|53.45|55.62|53.42|55.65|53.45|55.62|53.42|0
1637330570000|2021-11-19 14:02:50|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637330580000|2021-11-19 14:03:00|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1637330590000|2021-11-19 14:03:10|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637330610000|2021-11-19 14:03:30|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1637330620000|2021-11-19 14:03:40|55.58|53.38|55.6|53.4|55.6|53.4|55.58|53.38|0
1637330630000|2021-11-19 14:03:50|55.58|53.38|55.62|53.42|55.62|53.42|55.58|53.38|0
1637330640000|2021-11-19 14:04:00|55.58|53.38|55.62|53.42|55.62|53.42|55.58|53.38|0
1637330660000|2021-11-19 14:04:20|55.69|53.49|55.72|53.52|55.72|53.52|55.69|53.49|0
1637330670000|2021-11-19 14:04:30|55.69|53.49|55.69|53.49|55.72|53.52|55.69|53.49|0
1637330680000|2021-11-19 14:04:40|55.72|53.52|55.72|53.52|55.72|53.52|55.69|53.49|0
1637330690000|2021-11-19 14:04:50|55.75|53.55|55.75|53.55|55.75|53.55|55.72|53.52|0
1637330700000|2021-11-19 14:05:00|55.72|53.52|55.62|53.42|55.72|53.52|55.62|53.42|0
1637330710000|2021-11-19 14:05:10|55.69|53.49|55.72|53.52|55.75|53.55|55.69|53.49|0
1637330720000|2021-11-19 14:05:20|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1637330730000|2021-11-19 14:05:30|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637330740000|2021-11-19 14:05:40|55.77|53.57|55.75|53.55|55.77|53.57|55.75|53.55|0
1637330750000|2021-11-19 14:05:50|55.77|53.57|55.68|53.48|55.77|53.57|55.68|53.48|0
1637330760000|2021-11-19 14:06:00|55.72|53.52|55.62|53.42|55.72|53.52|55.62|53.42|0
1637330770000|2021-11-19 14:06:10|55.58|53.38|55.62|53.42|55.62|53.42|55.58|53.38|0
1637330780000|2021-11-19 14:06:20|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1637330790000|2021-11-19 14:06:30|55.55|53.35|55.51|53.31|55.55|53.35|55.51|53.31|0
1637330810000|2021-11-19 14:06:50|55.55|53.35|55.51|53.31|55.55|53.35|55.51|53.31|0
1637330820000|2021-11-19 14:07:00|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1637330830000|2021-11-19 14:07:10|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1637330840000|2021-11-19 14:07:20|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1637330850000|2021-11-19 14:07:30|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1637330860000|2021-11-19 14:07:40|55.44|53.24|55.41|53.21|55.44|53.24|55.41|53.21|0
1637330880000|2021-11-19 14:08:00|55.44|53.24|55.41|53.21|55.44|53.24|55.41|53.21|0
1637330890000|2021-11-19 14:08:10|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1637330900000|2021-11-19 14:08:20|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637330910000|2021-11-19 14:08:30|55.44|53.24|55.41|53.21|55.44|53.24|55.41|53.21|0
1637330920000|2021-11-19 14:08:40|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1637330930000|2021-11-19 14:08:50|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1637330940000|2021-11-19 14:09:00|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1637330950000|2021-11-19 14:09:10|55.48|53.28|55.61|53.41|55.61|53.41|55.48|53.28|0
1637330960000|2021-11-19 14:09:20|55.63|53.43|55.58|53.38|55.63|53.43|55.58|53.38|0
1637330970000|2021-11-19 14:09:30|55.55|53.35|55.58|53.38|55.58|53.38|55.55|53.35|0
1637330980000|2021-11-19 14:09:40|55.61|53.41|55.61|53.41|55.61|53.41|55.58|53.38|0
1637330990000|2021-11-19 14:09:50|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1637331010000|2021-11-19 14:10:10|55.61|53.41|55.68|53.48|55.68|53.48|55.61|53.41|0
1637331020000|2021-11-19 14:10:20|55.65|53.45|55.65|53.45|55.68|53.48|55.65|53.45|0
1637331030000|2021-11-19 14:10:30|55.61|53.41|55.61|53.41|55.65|53.45|55.58|53.38|0
1637331040000|2021-11-19 14:10:40|55.58|53.38|55.55|53.35|55.58|53.38|55.55|53.35|0
1637331050000|2021-11-19 14:10:50|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1637331060000|2021-11-19 14:11:00|55.54|53.34|55.51|53.31|55.54|53.34|55.51|53.31|0
1637331070000|2021-11-19 14:11:10|55.54|53.34|55.65|53.45|55.65|53.45|55.54|53.34|0
1637331080000|2021-11-19 14:11:20|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637331090000|2021-11-19 14:11:30|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637331100000|2021-11-19 14:11:40|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637331110000|2021-11-19 14:11:50|55.65|53.45|55.65|53.45|55.68|53.48|55.65|53.45|0
1637331120000|2021-11-19 14:12:00|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637331140000|2021-11-19 14:12:20|55.58|53.38|55.58|53.38|55.58|53.38|55.54|53.34|0
1637331150000|2021-11-19 14:12:30|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637331160000|2021-11-19 14:12:40|55.54|53.34|55.48|53.28|55.54|53.34|55.48|53.28|0
1637331170000|2021-11-19 14:12:50|55.44|53.24|55.27|53.07|55.44|53.24|55.27|53.07|0
1637331180000|2021-11-19 14:13:00|55.24|53.04|55.27|53.07|55.3|53.1|55.24|53.04|0
1637331190000|2021-11-19 14:13:10|55.2|53|55.03|52.83|55.2|53|55.03|52.83|0
1637331200000|2021-11-19 14:13:20|55.17|52.97|54.96|52.76|55.2|53|54.96|52.76|0
1637331210000|2021-11-19 14:13:30|54.86|52.66|54.76|52.56|54.86|52.66|54.76|52.56|0
1637331220000|2021-11-19 14:13:40|54.79|52.59|54.86|52.66|54.9|52.7|54.79|52.59|0
1637331230000|2021-11-19 14:13:50|54.93|52.73|54.83|52.63|54.93|52.73|54.83|52.63|0
1637331240000|2021-11-19 14:14:00|54.79|52.59|54.79|52.59|54.83|52.63|54.79|52.59|0
1637331250000|2021-11-19 14:14:10|54.76|52.56|54.83|52.63|54.83|52.63|54.76|52.56|0
1637331260000|2021-11-19 14:14:20|54.86|52.66|54.83|52.63|54.86|52.66|54.79|52.59|0
1637331270000|2021-11-19 14:14:30|54.89|52.69|54.93|52.73|54.93|52.73|54.86|52.66|0
1637331280000|2021-11-19 14:14:40|54.86|52.66|54.79|52.59|54.93|52.73|54.79|52.59|0
1637331290000|2021-11-19 14:14:50|54.86|52.66|54.83|52.63|54.89|52.69|54.83|52.63|0
1637331300000|2021-11-19 14:15:00|54.79|52.59|54.93|52.73|54.93|52.73|54.79|52.59|0
1637331310000|2021-11-19 14:15:10|54.89|52.69|54.69|52.49|54.89|52.69|54.69|52.49|0
1637331320000|2021-11-19 14:15:20|54.76|52.56|54.78|52.58|54.78|52.58|54.62|52.42|0
1637331330000|2021-11-19 14:15:30|54.76|52.56|54.56|52.36|54.76|52.56|54.56|52.36|0
1637331340000|2021-11-19 14:15:40|54.49|52.29|54.29|52.09|54.49|52.29|54.29|52.09|0
1637331350000|2021-11-19 14:15:50|54.35|52.15|54.25|52.05|54.35|52.15|54.25|52.05|0
1637331360000|2021-11-19 14:16:00|54.29|52.09|54.19|51.99|54.29|52.09|54.15|51.95|0
1637331370000|2021-11-19 14:16:10|54.15|51.95|54.25|52.05|54.29|52.09|54.15|51.95|0
1637331380000|2021-11-19 14:16:20|54.29|52.09|54.29|52.09|54.32|52.12|54.29|52.09|0
1637331390000|2021-11-19 14:16:30|54.25|52.05|54.39|52.19|54.39|52.19|54.25|52.05|0
1637331400000|2021-11-19 14:16:40|54.49|52.29|54.45|52.25|54.49|52.29|54.42|52.22|0
1637331410000|2021-11-19 14:16:50|54.42|52.22|54.52|52.32|54.52|52.32|54.39|52.19|0
1637331420000|2021-11-19 14:17:00|54.55|52.35|54.52|52.32|54.55|52.35|54.52|52.32|0
1637331430000|2021-11-19 14:17:10|54.55|52.35|54.45|52.25|54.55|52.35|54.45|52.25|0
1637331440000|2021-11-19 14:17:20|54.42|52.22|54.42|52.22|54.45|52.25|54.42|52.22|0
1637331450000|2021-11-19 14:17:30|54.45|52.25|54.39|52.19|54.45|52.25|54.39|52.19|0
1637331460000|2021-11-19 14:17:40|54.42|52.22|54.42|52.22|54.49|52.29|54.42|52.22|0
1637331470000|2021-11-19 14:17:50|54.45|52.25|54.42|52.22|54.45|52.25|54.42|52.22|0
1637331480000|2021-11-19 14:18:00|54.45|52.25|54.45|52.25|54.45|52.25|54.42|52.22|0
1637331490000|2021-11-19 14:18:10|54.49|52.29|54.42|52.22|54.49|52.29|54.42|52.22|0
1637331500000|2021-11-19 14:18:20|54.39|52.19|54.22|52.02|54.39|52.19|54.22|52.02|0
1637331510000|2021-11-19 14:18:30|54.18|51.98|54.15|51.95|54.22|52.02|54.15|51.95|0
1637331520000|2021-11-19 14:18:40|54.08|51.88|54.12|51.92|54.12|51.92|54.05|51.85|0
1637331530000|2021-11-19 14:18:50|54.05|51.85|54.05|51.85|54.08|51.88|54.05|51.85|0
1637331540000|2021-11-19 14:19:00|54.02|51.82|53.98|51.78|54.08|51.88|53.98|51.78|0
1637331550000|2021-11-19 14:19:10|53.95|51.75|53.95|51.75|53.95|51.75|53.88|51.68|0
1637331560000|2021-11-19 14:19:20|53.92|51.72|54.08|51.88|54.08|51.88|53.92|51.72|0
1637331570000|2021-11-19 14:19:30|54.02|51.82|54.08|51.88|54.08|51.88|54.02|51.82|0
1637331580000|2021-11-19 14:19:40|54.18|51.98|54.15|51.95|54.18|51.98|54.12|51.92|0
1637331590000|2021-11-19 14:19:50|54.12|51.92|54.25|52.05|54.25|52.05|54.12|51.92|0
1637331600000|2021-11-19 14:20:00|54.35|52.15|54.08|51.88|54.35|52.15|54.08|51.88|0
1637331610000|2021-11-19 14:20:10|54.02|51.82|54.08|51.88|54.08|51.88|53.98|51.78|0
1637331620000|2021-11-19 14:20:20|54.02|51.82|54.08|51.88|54.08|51.88|54.02|51.82|0
1637331630000|2021-11-19 14:20:30|54.12|51.92|54.12|51.92|54.12|51.92|54.07|51.87|0
1637331640000|2021-11-19 14:20:40|54.25|52.05|54.25|52.05|54.25|52.05|54.22|52.02|0
1637331650000|2021-11-19 14:20:50|54.23|52.03|54.2|52|54.25|52.05|54.2|52|0
1637331660000|2021-11-19 14:21:00|54.25|52.05|54.18|51.98|54.25|52.05|54.18|51.98|0
1637331670000|2021-11-19 14:21:10|54.25|52.05|54.25|52.05|54.32|52.12|54.25|52.05|0
1637331680000|2021-11-19 14:21:20|54.28|52.08|54.22|52.02|54.28|52.08|54.15|51.95|0
1637331690000|2021-11-19 14:21:30|54.2|52|54.22|52.02|54.22|52.02|54.2|52|0
1637331700000|2021-11-19 14:21:40|54.18|51.98|54.22|52.02|54.25|52.05|54.18|51.98|0
1637331710000|2021-11-19 14:21:50|54.25|52.05|54.22|52.02|54.25|52.05|54.22|52.02|0
1637331720000|2021-11-19 14:22:00|54.2|52|54.2|52|54.22|52.02|54.2|52|0
1637331730000|2021-11-19 14:22:10|54.22|52.02|54.35|52.15|54.35|52.15|54.22|52.02|0
1637331740000|2021-11-19 14:22:20|54.38|52.18|54.35|52.15|54.38|52.18|54.35|52.15|0
1637331750000|2021-11-19 14:22:30|54.38|52.18|54.35|52.15|54.38|52.18|54.32|52.12|0
1637331760000|2021-11-19 14:22:40|54.32|52.12|54.32|52.12|54.35|52.15|54.32|52.12|0
1637331770000|2021-11-19 14:22:50|54.28|52.08|54.23|52.03|54.28|52.08|54.23|52.03|0
1637331780000|2021-11-19 14:23:00|54.25|52.05|54.25|52.05|54.28|52.08|54.22|52.02|0
1637331790000|2021-11-19 14:23:10|54.28|52.08|54.18|51.98|54.28|52.08|54.18|51.98|0
1637331800000|2021-11-19 14:23:20|54.22|52.02|54.22|52.02|54.22|52.02|54.18|51.98|0
1637331820000|2021-11-19 14:23:40|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1637331830000|2021-11-19 14:23:50|54.22|52.02|54.21|52.01|54.22|52.02|54.21|52.01|0
1637331840000|2021-11-19 14:24:00|54.28|52.08|54.42|52.22|54.42|52.22|54.28|52.08|0
1637331850000|2021-11-19 14:24:10|54.38|52.18|54.38|52.18|54.42|52.22|54.38|52.18|0
1637331860000|2021-11-19 14:24:20|54.42|52.22|54.48|52.28|54.48|52.28|54.42|52.22|0
1637331870000|2021-11-19 14:24:30|54.52|52.32|54.59|52.39|54.59|52.39|54.52|52.32|0
1637331880000|2021-11-19 14:24:40|54.48|52.28|54.42|52.22|54.48|52.28|54.42|52.22|0
1637331890000|2021-11-19 14:24:50|54.38|52.18|54.42|52.22|54.42|52.22|54.38|52.18|0
1637331900000|2021-11-19 14:25:00|54.15|51.95|54.18|51.98|54.25|52.05|54.15|51.95|0
1637331910000|2021-11-19 14:25:10|54.15|51.95|54.05|51.85|54.15|51.95|54.05|51.85|0
1637331920000|2021-11-19 14:25:20|54.08|51.88|54.18|51.98|54.18|51.98|54.08|51.88|0
1637331930000|2021-11-19 14:25:30|54.15|51.95|54.11|51.91|54.15|51.95|54.05|51.85|0
1637331940000|2021-11-19 14:25:40|54.05|51.85|53.98|51.78|54.05|51.85|53.98|51.78|0
1637331950000|2021-11-19 14:25:50|54.05|51.85|54.01|51.81|54.05|51.85|54.01|51.81|0
1637331960000|2021-11-19 14:26:00|54.05|51.85|54.05|51.85|54.05|51.85|54.03|51.83|0
1637331970000|2021-11-19 14:26:10|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1637331980000|2021-11-19 14:26:20|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1637331990000|2021-11-19 14:26:30|54.15|51.95|54.11|51.91|54.15|51.95|54.08|51.88|0
1637332000000|2021-11-19 14:26:40|54.15|51.95|54.08|51.88|54.15|51.95|54.08|51.88|0
1637332010000|2021-11-19 14:26:50|54.11|51.91|54.21|52.01|54.21|52.01|54.11|51.91|0
1637332020000|2021-11-19 14:27:00|54.25|52.05|54.28|52.08|54.28|52.08|54.25|52.05|0
1637332030000|2021-11-19 14:27:10|54.25|52.05|54.31|52.11|54.31|52.11|54.25|52.05|0
1637332040000|2021-11-19 14:27:20|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1637332050000|2021-11-19 14:27:30|54.31|52.11|54.31|52.11|54.31|52.11|54.28|52.08|0
1637332060000|2021-11-19 14:27:40|54.38|52.18|54.38|52.18|54.38|52.18|54.35|52.15|0
1637332070000|2021-11-19 14:27:50|54.35|52.15|54.28|52.08|54.35|52.15|54.28|52.08|0
1637332080000|2021-11-19 14:28:00|54.38|52.18|54.41|52.21|54.45|52.25|54.38|52.18|0
1637332090000|2021-11-19 14:28:10|54.38|52.18|54.38|52.18|54.38|52.18|54.35|52.15|0
1637332100000|2021-11-19 14:28:20|54.48|52.28|54.5|52.3|54.5|52.3|54.48|52.28|0
1637332110000|2021-11-19 14:28:30|54.55|52.35|54.58|52.38|54.62|52.42|54.55|52.35|0
1637332120000|2021-11-19 14:28:40|54.55|52.35|54.55|52.35|54.62|52.42|54.55|52.35|0
1637332130000|2021-11-19 14:28:50|54.48|52.28|54.52|52.32|54.52|52.32|54.48|52.28|0
1637332140000|2021-11-19 14:29:00|54.55|52.35|54.53|52.33|54.55|52.35|54.52|52.32|0
1637332150000|2021-11-19 14:29:10|54.62|52.42|54.72|52.52|54.72|52.52|54.62|52.42|0
1637332160000|2021-11-19 14:29:20|54.68|52.48|54.72|52.52|54.75|52.55|54.68|52.48|0
1637332170000|2021-11-19 14:29:30|54.68|52.48|54.75|52.55|54.75|52.55|54.68|52.48|0
1637332180000|2021-11-19 14:29:40|54.72|52.52|54.45|52.25|54.72|52.52|54.45|52.25|0
1637332190000|2021-11-19 14:29:50|54.38|52.18|54.28|52.08|54.38|52.18|54.28|52.08|0
1637332200000|2021-11-19 14:30:00|54.31|52.11|54.31|52.11|54.31|52.11|54.2|52|0
1637332210000|2021-11-19 14:30:10|54.33|52.13|54.35|52.15|54.38|52.18|54.31|52.11|0
1637332220000|2021-11-19 14:30:20|54.41|52.21|54.45|52.25|54.45|52.25|54.31|52.11|0
1637332230000|2021-11-19 14:30:30|54.55|52.35|54.62|52.42|54.62|52.42|54.48|52.28|0
1637332240000|2021-11-19 14:30:40|54.72|52.52|54.99|52.79|54.99|52.79|54.72|52.52|0
1637332250000|2021-11-19 14:30:50|54.92|52.72|54.84|52.64|54.96|52.76|54.84|52.64|0
1637332260000|2021-11-19 14:31:00|54.82|52.62|55.02|52.82|55.02|52.82|54.82|52.62|0
1637332270000|2021-11-19 14:31:10|54.85|52.65|54.95|52.75|54.95|52.75|54.82|52.62|0
1637332280000|2021-11-19 14:31:20|54.85|52.65|54.95|52.75|54.95|52.75|54.79|52.59|0
1637332290000|2021-11-19 14:31:30|54.92|52.72|55.34|53.14|55.34|53.14|54.92|52.72|0
1637332300000|2021-11-19 14:31:40|55.44|53.24|53.69|51.49|55.47|53.27|53.69|51.49|0
1637332310000|2021-11-19 14:31:50|53.72|51.52|53.72|51.52|53.79|51.59|53.72|51.52|0
1637332320000|2021-11-19 14:32:00|53.89|51.69|54.34|52.14|54.34|52.14|53.89|51.69|0
1637332330000|2021-11-19 14:32:10|54.3|52.1|54.1|51.9|54.3|52.1|54.1|51.9|0
1637332340000|2021-11-19 14:32:20|54.13|51.93|54.13|51.93|54.2|52|54.13|51.93|0
1637332350000|2021-11-19 14:32:30|54.1|51.9|54.27|52.07|54.27|52.07|54.1|51.9|0
1637332360000|2021-11-19 14:32:40|54.17|51.97|54.13|51.93|54.27|52.07|54.13|51.93|0
1637332370000|2021-11-19 14:32:50|54.17|51.97|54.17|51.97|54.2|52|54.17|51.97|0
1637332380000|2021-11-19 14:33:00|54.1|51.9|54.03|51.83|54.17|51.97|54.03|51.83|0
1637332390000|2021-11-19 14:33:10|54.17|51.97|54.1|51.9|54.2|52|54.1|51.9|0
1637332400000|2021-11-19 14:33:20|54.13|51.93|54.27|52.07|54.27|52.07|54.13|51.93|0
1637332410000|2021-11-19 14:33:30|54.3|52.1|54.37|52.17|54.37|52.17|54.3|52.1|0
1637332420000|2021-11-19 14:33:40|54.3|52.1|54.37|52.17|54.37|52.17|54.27|52.07|0
1637332430000|2021-11-19 14:33:50|54.44|52.24|54.57|52.37|54.57|52.37|54.44|52.24|0
1637332440000|2021-11-19 14:34:00|54.4|52.2|54.54|52.34|54.54|52.34|54.4|52.2|0
1637332450000|2021-11-19 14:34:10|54.61|52.41|54.61|52.41|54.61|52.41|54.51|52.31|0
1637332460000|2021-11-19 14:34:20|54.57|52.37|54.57|52.37|54.64|52.44|54.57|52.37|0
1637332470000|2021-11-19 14:34:30|54.61|52.41|54.51|52.31|54.61|52.41|54.51|52.31|0
1637332480000|2021-11-19 14:34:40|54.44|52.24|54.4|52.2|54.44|52.24|54.4|52.2|0
1637332490000|2021-11-19 14:34:50|54.37|52.17|54.37|52.17|54.37|52.17|54.3|52.1|0
1637332500000|2021-11-19 14:35:00|54.27|52.07|54.2|52|54.27|52.07|54.17|51.97|0
1637332510000|2021-11-19 14:35:10|54.23|52.03|54.07|51.87|54.23|52.03|54.07|51.87|0
1637332520000|2021-11-19 14:35:20|53.96|51.76|54.03|51.83|54.07|51.87|53.93|51.73|0
1637332530000|2021-11-19 14:35:30|53.93|51.73|53.83|51.63|53.93|51.73|53.8|51.6|0
1637332540000|2021-11-19 14:35:40|53.76|51.56|53.86|51.66|53.9|51.7|53.76|51.56|0
1637332550000|2021-11-19 14:35:50|54.44|52.24|54.51|52.31|54.51|52.31|54.38|52.18|0
1637332560000|2021-11-19 14:36:00|54.48|52.28|54.51|52.31|54.51|52.31|54.44|52.24|0
1637332570000|2021-11-19 14:36:10|54.34|52.14|54.34|52.14|54.34|52.14|54.31|52.11|0
1637332580000|2021-11-19 14:36:20|54.44|52.24|54.48|52.28|54.51|52.31|54.44|52.24|0
1637332590000|2021-11-19 14:36:30|54.55|52.35|54.54|52.34|54.58|52.38|54.54|52.34|0
1637332600000|2021-11-19 14:36:40|54.58|52.38|54.63|52.43|54.65|52.45|54.58|52.38|0
1637332610000|2021-11-19 14:36:50|54.65|52.45|54.65|52.45|54.65|52.45|54.61|52.41|0
1637332620000|2021-11-19 14:37:00|54.58|52.38|54.44|52.24|54.58|52.38|54.44|52.24|0
1637332630000|2021-11-19 14:37:10|54.48|52.28|54.41|52.21|54.48|52.28|54.41|52.21|0
1637332640000|2021-11-19 14:37:20|54.38|52.18|54.51|52.31|54.51|52.31|54.38|52.18|0
1637332650000|2021-11-19 14:37:30|54.44|52.24|54.58|52.38|54.61|52.41|54.44|52.24|0
1637332660000|2021-11-19 14:37:40|54.51|52.31|54.44|52.24|54.51|52.31|54.44|52.24|0
1637332670000|2021-11-19 14:37:50|54.41|52.21|54.41|52.21|54.44|52.24|54.41|52.21|0
1637332680000|2021-11-19 14:38:00|54.44|52.24|54.38|52.18|54.44|52.24|54.27|52.07|0
1637332690000|2021-11-19 14:38:10|54.41|52.21|54.48|52.28|54.48|52.28|54.41|52.21|0
1637332700000|2021-11-19 14:38:20|54.51|52.31|54.54|52.34|54.54|52.34|54.48|52.28|0
1637332710000|2021-11-19 14:38:30|54.51|52.31|54.65|52.45|54.65|52.45|54.51|52.31|0
1637332720000|2021-11-19 14:38:40|54.58|52.38|54.51|52.31|54.58|52.38|54.48|52.28|0
1637332730000|2021-11-19 14:38:50|54.48|52.28|54.44|52.24|54.54|52.34|54.44|52.24|0
1637332740000|2021-11-19 14:39:00|54.48|52.28|54.34|52.14|54.48|52.28|54.34|52.14|0
1637332750000|2021-11-19 14:39:10|54.31|52.11|54.31|52.11|54.33|52.13|54.31|52.11|0
1637332760000|2021-11-19 14:39:20|54.37|52.17|54.31|52.11|54.37|52.17|54.31|52.11|0
1637332770000|2021-11-19 14:39:30|54.27|52.07|54.24|52.04|54.34|52.14|54.24|52.04|0
1637332780000|2021-11-19 14:39:40|54.27|52.07|54.34|52.14|54.34|52.14|54.27|52.07|0
1637332790000|2021-11-19 14:39:50|54.44|52.24|54.41|52.21|54.48|52.28|54.41|52.21|0
1637332800000|2021-11-19 14:40:00|54.31|52.11|54.37|52.17|54.41|52.21|54.27|52.07|0
1637332810000|2021-11-19 14:40:10|54.51|52.31|54.68|52.48|54.68|52.48|54.51|52.31|0
1637332820000|2021-11-19 14:40:20|54.54|52.34|54.51|52.31|54.54|52.34|54.51|52.31|0
1637332830000|2021-11-19 14:40:30|54.64|52.44|54.75|52.55|54.75|52.55|54.61|52.41|0
1637332840000|2021-11-19 14:40:40|54.58|52.38|54.68|52.48|54.68|52.48|54.58|52.38|0
1637332850000|2021-11-19 14:40:50|54.58|52.38|54.58|52.38|54.58|52.38|54.51|52.31|0
1637332860000|2021-11-19 14:41:00|54.48|52.28|54.37|52.17|54.48|52.28|54.37|52.17|0
1637332870000|2021-11-19 14:41:10|54.34|52.14|54.37|52.17|54.44|52.24|54.34|52.14|0
1637332880000|2021-11-19 14:41:20|54.31|52.11|54.37|52.17|54.41|52.21|54.31|52.11|0
1637332890000|2021-11-19 14:41:30|54.41|52.21|54.44|52.24|54.44|52.24|54.41|52.21|0
1637332900000|2021-11-19 14:41:40|54.37|52.17|54.44|52.24|54.44|52.24|54.37|52.17|0
1637332910000|2021-11-19 14:41:50|54.37|52.17|54.37|52.17|54.37|52.17|54.31|52.11|0
1637332920000|2021-11-19 14:42:00|54.47|52.27|54.47|52.27|54.47|52.27|54.34|52.14|0
1637332930000|2021-11-19 14:42:10|54.34|52.14|54.31|52.11|54.37|52.17|54.31|52.11|0
1637332940000|2021-11-19 14:42:20|54.24|52.04|54.37|52.17|54.37|52.17|54.24|52.04|0
1637332950000|2021-11-19 14:42:30|54.34|52.14|54.37|52.17|54.37|52.17|54.27|52.07|0
1637332960000|2021-11-19 14:42:40|54.41|52.21|54.47|52.27|54.47|52.27|54.41|52.21|0
1637332970000|2021-11-19 14:42:50|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1637332980000|2021-11-19 14:43:00|54.47|52.27|54.41|52.21|54.47|52.27|54.37|52.17|0
1637332990000|2021-11-19 14:43:10|54.44|52.24|54.41|52.21|54.49|52.29|54.41|52.21|0
1637333000000|2021-11-19 14:43:20|54.47|52.27|54.37|52.17|54.47|52.27|54.37|52.17|0
1637333010000|2021-11-19 14:43:30|54.34|52.14|54.27|52.07|54.37|52.17|54.27|52.07|0
1637333020000|2021-11-19 14:43:40|54.31|52.11|54.27|52.07|54.31|52.11|54.27|52.07|0
1637333030000|2021-11-19 14:43:50|54.31|52.11|54.31|52.11|54.34|52.14|54.31|52.11|0
1637333040000|2021-11-19 14:44:00|54.27|52.07|54.24|52.04|54.31|52.11|54.24|52.04|0
1637333050000|2021-11-19 14:44:10|54.27|52.07|54.34|52.14|54.34|52.14|54.27|52.07|0
1637333060000|2021-11-19 14:44:20|54.31|52.11|54.27|52.07|54.34|52.14|54.27|52.07|0
1637333070000|2021-11-19 14:44:30|54.29|52.09|54.27|52.07|54.31|52.11|54.27|52.07|0
1637333080000|2021-11-19 14:44:40|54.24|52.04|54.14|51.94|54.24|52.04|54.14|51.94|0
1637333090000|2021-11-19 14:44:50|54.17|51.97|54.07|51.87|54.17|51.97|54.07|51.87|0
1637333100000|2021-11-19 14:45:00|54|51.8|53.73|51.53|54|51.8|53.73|51.53|0
1637333110000|2021-11-19 14:45:10|53.87|51.67|53.87|51.67|53.87|51.67|53.83|51.63|0
1637333120000|2021-11-19 14:45:20|53.83|51.63|53.83|51.63|53.83|51.63|53.8|51.6|0
1637333130000|2021-11-19 14:45:30|53.87|51.67|53.94|51.74|53.94|51.74|53.87|51.67|0
1637333140000|2021-11-19 14:45:40|53.9|51.7|53.87|51.67|53.9|51.7|53.87|51.67|0
1637333150000|2021-11-19 14:45:50|53.9|51.7|53.9|51.7|53.9|51.7|53.87|51.67|0
1637333160000|2021-11-19 14:46:00|53.93|51.73|53.97|51.77|53.97|51.77|53.93|51.73|0
1637333170000|2021-11-19 14:46:10|54.07|51.87|54.2|52|54.2|52|54.07|51.87|0
1637333180000|2021-11-19 14:46:20|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1637333190000|2021-11-19 14:46:30|54.2|52|54.3|52.1|54.3|52.1|54.2|52|0
1637333200000|2021-11-19 14:46:40|54.34|52.14|54.41|52.21|54.41|52.21|54.34|52.14|0
1637333210000|2021-11-19 14:46:50|54.47|52.27|54.51|52.31|54.51|52.31|54.47|52.27|0
1637333220000|2021-11-19 14:47:00|54.54|52.34|54.41|52.21|54.54|52.34|54.41|52.21|0
1637333230000|2021-11-19 14:47:10|54.37|52.17|54.37|52.17|54.37|52.17|54.34|52.14|0
1637333240000|2021-11-19 14:47:20|54.44|52.24|54.37|52.17|54.44|52.24|54.37|52.17|0
1637333250000|2021-11-19 14:47:30|54.34|52.14|54.34|52.14|54.34|52.14|54.3|52.1|0
1637333260000|2021-11-19 14:47:40|54.37|52.17|54.57|52.37|54.57|52.37|54.37|52.17|0
1637333270000|2021-11-19 14:47:50|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1637333280000|2021-11-19 14:48:00|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1637333290000|2021-11-19 14:48:10|54.44|52.24|54.44|52.24|54.47|52.27|54.44|52.24|0
1637333300000|2021-11-19 14:48:20|54.37|52.17|54.37|52.17|54.37|52.17|54.34|52.14|0
1637333310000|2021-11-19 14:48:30|54.34|52.14|54.3|52.1|54.34|52.14|54.3|52.1|0
1637333320000|2021-11-19 14:48:40|54.27|52.07|54.24|52.04|54.3|52.1|54.24|52.04|0
1637333330000|2021-11-19 14:48:50|54.2|52|54.17|51.97|54.2|52|54.17|51.97|0
1637333340000|2021-11-19 14:49:00|54.2|52|54.3|52.1|54.3|52.1|54.2|52|0
1637333350000|2021-11-19 14:49:10|54.2|52|54.13|51.93|54.2|52|54.13|51.93|0
1637333360000|2021-11-19 14:49:20|54.1|51.9|54.1|51.9|54.17|51.97|54.1|51.9|0
1637333370000|2021-11-19 14:49:30|54.2|52|54.24|52.04|54.24|52.04|54.2|52|0
1637333380000|2021-11-19 14:49:40|54.2|52|54.13|51.93|54.27|52.07|54.13|51.93|0
1637333390000|2021-11-19 14:49:50|54.07|51.87|54.17|51.97|54.17|51.97|54.07|51.87|0
1637333400000|2021-11-19 14:50:00|54|51.8|54.03|51.83|54.03|51.83|54|51.8|0
1637333410000|2021-11-19 14:50:10|54.07|51.87|54.03|51.83|54.07|51.87|54|51.8|0
1637333420000|2021-11-19 14:50:20|54|51.8|53.97|51.77|54|51.8|53.93|51.73|0
1637333430000|2021-11-19 14:50:30|54|51.8|54.03|51.83|54.03|51.83|53.97|51.77|0
1637333440000|2021-11-19 14:50:40|54|51.8|53.97|51.77|54|51.8|53.97|51.77|0
1637333450000|2021-11-19 14:50:50|53.93|51.73|54.08|51.88|54.08|51.88|53.93|51.73|0
1637333460000|2021-11-19 14:51:00|54.03|51.83|54.1|51.9|54.17|51.97|54.03|51.83|0
1637333470000|2021-11-19 14:51:10|54.13|51.93|54.3|52.1|54.3|52.1|54.13|51.93|0
1637333480000|2021-11-19 14:51:20|54.27|52.07|54.4|52.2|54.4|52.2|54.27|52.07|0
1637333490000|2021-11-19 14:51:30|54.37|52.17|54.3|52.1|54.37|52.17|54.3|52.1|0
1637333500000|2021-11-19 14:51:40|54.37|52.17|54.34|52.14|54.37|52.17|54.3|52.1|0
1637333510000|2021-11-19 14:51:50|54.37|52.17|54.34|52.14|54.37|52.17|54.34|52.14|0
1637333520000|2021-11-19 14:52:00|54.37|52.17|54.3|52.1|54.37|52.17|54.3|52.1|0
1637333530000|2021-11-19 14:52:10|54.27|52.07|54.23|52.03|54.27|52.07|54.2|52|0
1637333540000|2021-11-19 14:52:20|54.27|52.07|54.23|52.03|54.27|52.07|54.17|51.97|0
1637333550000|2021-11-19 14:52:30|54.17|51.97|54.1|51.9|54.17|51.97|54.1|51.9|0
1637333560000|2021-11-19 14:52:40|54.13|51.93|54.17|51.97|54.17|51.97|54.13|51.93|0
1637333570000|2021-11-19 14:52:50|54.1|51.9|54.1|51.9|54.1|51.9|54.07|51.87|0
1637333580000|2021-11-19 14:53:00|54.13|51.93|54.13|51.93|54.13|51.93|54.1|51.9|0
1637333590000|2021-11-19 14:53:10|54.17|51.97|54.1|51.9|54.17|51.97|54.1|51.9|0
1637333600000|2021-11-19 14:53:20|54.17|51.97|54.27|52.07|54.27|52.07|54.17|51.97|0
1637333610000|2021-11-19 14:53:30|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1637333620000|2021-11-19 14:53:40|54.27|52.07|54.33|52.13|54.33|52.13|54.27|52.07|0
1637333630000|2021-11-19 14:53:50|54.27|52.07|54.3|52.1|54.3|52.1|54.23|52.03|0
1637333640000|2021-11-19 14:54:00|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1637333650000|2021-11-19 14:54:10|54.23|52.03|54.2|52|54.23|52.03|54.2|52|0
1637333660000|2021-11-19 14:54:20|54.1|51.9|54|51.8|54.1|51.9|54|51.8|0
1637333670000|2021-11-19 14:54:30|54.03|51.83|54|51.8|54.03|51.83|53.96|51.76|0
1637333680000|2021-11-19 14:54:40|54.1|51.9|54.02|51.82|54.1|51.9|54|51.8|0
1637333690000|2021-11-19 14:54:50|54|51.8|53.93|51.73|54|51.8|53.93|51.73|0
1637333700000|2021-11-19 14:55:00|54|51.8|54.03|51.83|54.03|51.83|54|51.8|0
1637333710000|2021-11-19 14:55:10|54.06|51.86|54.1|51.9|54.1|51.9|54.06|51.86|0
1637333720000|2021-11-19 14:55:20|54.06|51.86|54.03|51.83|54.06|51.86|54.03|51.83|0
1637333730000|2021-11-19 14:55:30|54.06|51.86|54|51.8|54.06|51.86|54|51.8|0
1637333740000|2021-11-19 14:55:40|53.96|51.76|53.93|51.73|54.03|51.83|53.93|51.73|0
1637333750000|2021-11-19 14:55:50|53.9|51.7|53.9|51.7|53.93|51.73|53.9|51.7|0
1637333760000|2021-11-19 14:56:00|53.93|51.73|53.96|51.76|54|51.8|53.93|51.73|0
1637333770000|2021-11-19 14:56:10|53.98|51.78|53.96|51.76|54|51.8|53.96|51.76|0
1637333780000|2021-11-19 14:56:20|53.9|51.7|53.96|51.76|53.96|51.76|53.9|51.7|0
1637333790000|2021-11-19 14:56:30|53.93|51.73|53.9|51.7|53.93|51.73|53.9|51.7|0
1637333800000|2021-11-19 14:56:40|53.86|51.66|53.76|51.56|53.86|51.66|53.76|51.56|0
1637333810000|2021-11-19 14:56:50|53.73|51.53|53.83|51.63|53.83|51.63|53.73|51.53|0
1637333820000|2021-11-19 14:57:00|53.8|51.6|53.8|51.6|53.8|51.6|53.76|51.56|0
1637333830000|2021-11-19 14:57:10|53.73|51.53|53.66|51.46|53.73|51.53|53.66|51.46|0
1637333840000|2021-11-19 14:57:20|53.7|51.5|53.6|51.4|53.7|51.5|53.6|51.4|0
1637333850000|2021-11-19 14:57:30|53.63|51.43|53.56|51.36|53.63|51.43|53.56|51.36|0
1637333860000|2021-11-19 14:57:40|53.6|51.4|53.6|51.4|53.6|51.4|53.56|51.36|0
1637333870000|2021-11-19 14:57:50|53.53|51.33|53.56|51.36|53.56|51.36|53.53|51.33|0
1637333880000|2021-11-19 14:58:00|53.6|51.4|53.33|51.13|53.6|51.4|53.3|51.1|0
1637333890000|2021-11-19 14:58:10|53.36|51.16|53.33|51.13|53.4|51.2|53.33|51.13|0
1637333900000|2021-11-19 14:58:20|53.36|51.16|53.33|51.13|53.36|51.16|53.3|51.1|0
1637333910000|2021-11-19 14:58:30|53.3|51.1|53.3|51.1|53.3|51.1|53.26|51.06|0
1637333920000|2021-11-19 14:58:40|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1637333930000|2021-11-19 14:58:50|53.33|51.13|53.33|51.13|53.36|51.16|53.33|51.13|0
1637333940000|2021-11-19 14:59:00|53.36|51.16|53.33|51.13|53.4|51.2|53.33|51.13|0
1637333950000|2021-11-19 14:59:10|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637333960000|2021-11-19 14:59:20|53.26|51.06|53.33|51.13|53.33|51.13|53.26|51.06|0
1637333970000|2021-11-19 14:59:30|53.36|51.16|53.36|51.16|53.36|51.16|53.33|51.13|0
1637333980000|2021-11-19 14:59:40|53.33|51.13|53.26|51.06|53.33|51.13|53.26|51.06|0
1637333990000|2021-11-19 14:59:50|53.3|51.1|53.3|51.1|53.3|51.1|53.26|51.06|0
1637334000000|2021-11-19 15:00:00|53.33|51.13|53.26|51.06|53.36|51.16|53.26|51.06|0
1637334010000|2021-11-19 15:00:10|53.3|51.1|53.43|51.23|53.43|51.23|53.3|51.1|0
1637334020000|2021-11-19 15:00:20|53.49|51.29|53.59|51.39|53.59|51.39|53.49|51.29|0
1637334030000|2021-11-19 15:00:30|53.63|51.43|53.76|51.56|53.76|51.56|53.63|51.43|0
1637334040000|2021-11-19 15:00:40|53.73|51.53|53.69|51.49|53.73|51.53|53.66|51.46|0
1637334050000|2021-11-19 15:00:50|53.66|51.46|53.63|51.43|53.69|51.49|53.63|51.43|0
1637334060000|2021-11-19 15:01:00|53.59|51.39|53.66|51.46|53.66|51.46|53.59|51.39|0
1637334070000|2021-11-19 15:01:10|53.59|51.39|53.66|51.46|53.66|51.46|53.59|51.39|0
1637334080000|2021-11-19 15:01:20|53.69|51.49|53.66|51.46|53.76|51.56|53.66|51.46|0
1637334090000|2021-11-19 15:01:30|53.69|51.49|53.73|51.53|53.73|51.53|53.69|51.49|0
1637334100000|2021-11-19 15:01:40|53.76|51.56|53.76|51.56|53.79|51.59|53.76|51.56|0
1637334110000|2021-11-19 15:01:50|53.73|51.53|53.73|51.53|53.76|51.56|53.73|51.53|0
1637334120000|2021-11-19 15:02:00|53.83|51.63|53.76|51.56|53.83|51.63|53.76|51.56|0
1637334130000|2021-11-19 15:02:10|53.79|51.59|53.83|51.63|53.83|51.63|53.76|51.56|0
1637334140000|2021-11-19 15:02:20|53.79|51.59|53.76|51.56|53.86|51.66|53.76|51.56|0
1637334150000|2021-11-19 15:02:30|53.79|51.59|53.76|51.56|53.79|51.59|53.76|51.56|0
1637334160000|2021-11-19 15:02:40|53.83|51.63|53.79|51.59|53.83|51.63|53.79|51.59|0
1637334170000|2021-11-19 15:02:50|53.73|51.53|53.76|51.56|53.76|51.56|53.73|51.53|0
1637334180000|2021-11-19 15:03:00|53.79|51.59|53.83|51.63|53.83|51.63|53.79|51.59|0
1637334190000|2021-11-19 15:03:10|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1637334200000|2021-11-19 15:03:20|53.83|51.63|53.83|51.63|53.86|51.66|53.83|51.63|0
1637334210000|2021-11-19 15:03:30|53.86|51.66|53.89|51.69|53.89|51.69|53.86|51.66|0
1637334220000|2021-11-19 15:03:40|53.86|51.66|53.93|51.73|53.93|51.73|53.86|51.66|0
1637334230000|2021-11-19 15:03:50|53.99|51.79|53.93|51.73|53.99|51.79|53.93|51.73|0
1637334240000|2021-11-19 15:04:00|53.96|51.76|53.96|51.76|53.99|51.79|53.96|51.76|0
1637334250000|2021-11-19 15:04:10|54.03|51.83|54.09|51.89|54.09|51.89|54.03|51.83|0
1637334260000|2021-11-19 15:04:20|54.16|51.96|54.16|51.96|54.19|51.99|54.13|51.93|0
1637334270000|2021-11-19 15:04:30|54.26|52.06|54.36|52.16|54.36|52.16|54.19|51.99|0
1637334280000|2021-11-19 15:04:40|54.4|52.2|54.43|52.23|54.5|52.3|54.4|52.2|0
1637334290000|2021-11-19 15:04:50|54.53|52.33|54.46|52.26|54.53|52.33|54.46|52.26|0
1637334300000|2021-11-19 15:05:00|54.43|52.23|54.36|52.16|54.43|52.23|54.33|52.13|0
1637334310000|2021-11-19 15:05:10|54.43|52.23|54.3|52.1|54.48|52.28|54.3|52.1|0
1637334320000|2021-11-19 15:05:20|54.36|52.16|54.43|52.23|54.43|52.23|54.36|52.16|0
1637334330000|2021-11-19 15:05:30|54.4|52.2|54.46|52.26|54.46|52.26|54.4|52.2|0
1637334340000|2021-11-19 15:05:40|54.43|52.23|54.4|52.2|54.43|52.23|54.4|52.2|0
1637334350000|2021-11-19 15:05:50|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1637334360000|2021-11-19 15:06:00|54.36|52.16|54.5|52.3|54.5|52.3|54.36|52.16|0
1637334370000|2021-11-19 15:06:10|54.57|52.37|54.7|52.5|54.7|52.5|54.57|52.37|0
1637334380000|2021-11-19 15:06:20|54.73|52.53|55.09|52.89|55.09|52.89|54.73|52.53|0
1637334390000|2021-11-19 15:06:30|55.35|53.15|55.28|53.08|55.39|53.19|55.25|53.05|0
1637334400000|2021-11-19 15:06:40|55.32|53.12|55.22|53.02|55.32|53.12|55.22|53.02|0
1637334410000|2021-11-19 15:06:50|55.51|53.31|55.44|53.24|55.51|53.31|55.44|53.24|0
1637334420000|2021-11-19 15:07:00|55.41|53.21|55.37|53.17|55.41|53.21|55.34|53.14|0
1637334430000|2021-11-19 15:07:10|55.3|53.1|55.24|53.04|55.3|53.1|55.24|53.04|0
1637334440000|2021-11-19 15:07:20|55.3|53.1|55.24|53.04|55.34|53.14|55.24|53.04|0
1637334450000|2021-11-19 15:07:30|55.27|53.07|55.2|53|55.27|53.07|55.2|53|0
1637334460000|2021-11-19 15:07:40|55.17|52.97|55.17|52.97|55.17|52.97|55.13|52.93|0
1637334470000|2021-11-19 15:07:50|55.2|53|55.2|53|55.24|53.04|55.2|53|0
1637334480000|2021-11-19 15:08:00|55.24|53.04|55.2|53|55.24|53.04|55.2|53|0
1637334490000|2021-11-19 15:08:10|55.24|53.04|55.24|53.04|55.24|53.04|55.2|53|0
1637334500000|2021-11-19 15:08:20|55.2|53|55.27|53.07|55.27|53.07|55.2|53|0
1637334510000|2021-11-19 15:08:30|55.37|53.17|55.3|53.1|55.37|53.17|55.3|53.1|0
1637334520000|2021-11-19 15:08:40|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1637334530000|2021-11-19 15:08:50|55.2|53|55.13|52.93|55.2|53|55.13|52.93|0
1637334540000|2021-11-19 15:09:00|55.17|52.97|55.1|52.9|55.17|52.97|55.1|52.9|0
1637334550000|2021-11-19 15:09:10|55.17|52.97|55.24|53.04|55.24|53.04|55.17|52.97|0
1637334560000|2021-11-19 15:09:20|55.2|53|55.1|52.9|55.2|53|55.1|52.9|0
1637334570000|2021-11-19 15:09:30|55.03|52.83|55.07|52.87|55.1|52.9|55.03|52.83|0
1637334580000|2021-11-19 15:09:40|55.03|52.83|55.07|52.87|55.07|52.87|55.03|52.83|0
1637334590000|2021-11-19 15:09:50|55.13|52.93|55.2|53|55.24|53.04|55.13|52.93|0
1637334600000|2021-11-19 15:10:00|55.24|53.04|55.34|53.14|55.34|53.14|55.24|53.04|0
1637334610000|2021-11-19 15:10:10|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1637334620000|2021-11-19 15:10:20|55.37|53.17|55.37|53.17|55.37|53.17|55.3|53.1|0
1637334630000|2021-11-19 15:10:30|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637334640000|2021-11-19 15:10:40|55.47|53.27|55.47|53.27|55.47|53.27|55.4|53.2|0
1637334650000|2021-11-19 15:10:50|55.54|53.34|55.54|53.34|55.54|53.34|55.51|53.31|0
1637334660000|2021-11-19 15:11:00|55.58|53.38|55.58|53.38|55.61|53.41|55.58|53.38|0
1637334670000|2021-11-19 15:11:10|55.54|53.34|55.37|53.17|55.54|53.34|55.37|53.17|0
1637334680000|2021-11-19 15:11:20|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1637334690000|2021-11-19 15:11:30|55.44|53.24|55.44|53.24|55.44|53.24|55.4|53.2|0
1637334700000|2021-11-19 15:11:40|55.4|53.2|55.37|53.17|55.4|53.2|55.3|53.1|0
1637334710000|2021-11-19 15:11:50|55.44|53.24|55.4|53.2|55.44|53.24|55.4|53.2|0
1637334720000|2021-11-19 15:12:00|55.37|53.17|55.27|53.07|55.37|53.17|55.27|53.07|0
1637334730000|2021-11-19 15:12:10|55.23|53.03|55.27|53.07|55.27|53.07|55.23|53.03|0
1637334740000|2021-11-19 15:12:20|55.23|53.03|55.17|52.97|55.23|53.03|55.13|52.93|0
1637334750000|2021-11-19 15:12:30|55.23|53.03|55.2|53|55.23|53.03|55.2|53|0
1637334760000|2021-11-19 15:12:40|55.27|53.07|55.23|53.03|55.27|53.07|55.2|53|0
1637334770000|2021-11-19 15:12:50|55.27|53.07|55.27|53.07|55.34|53.14|55.27|53.07|0
1637334780000|2021-11-19 15:13:00|55.23|53.03|55.27|53.07|55.3|53.1|55.23|53.03|0
1637334790000|2021-11-19 15:13:10|55.23|53.03|55.22|53.02|55.23|53.03|55.22|53.02|0
1637334800000|2021-11-19 15:13:20|55.2|53|55.25|53.05|55.27|53.07|55.2|53|0
1637334810000|2021-11-19 15:13:30|55.23|53.03|55.34|53.14|55.34|53.14|55.22|53.02|0
1637334820000|2021-11-19 15:13:40|55.3|53.1|55.27|53.07|55.3|53.1|55.27|53.07|0
1637334830000|2021-11-19 15:13:50|55.23|53.03|55.2|53|55.23|53.03|55.2|53|0
1637334840000|2021-11-19 15:14:00|55.17|52.97|55.13|52.93|55.17|52.97|55.13|52.93|0
1637334850000|2021-11-19 15:14:10|55.17|52.97|55.17|52.97|55.18|52.98|55.17|52.97|0
1637334860000|2021-11-19 15:14:20|55.1|52.9|55.13|52.93|55.13|52.93|55.1|52.9|0
1637334870000|2021-11-19 15:14:30|55.16|52.96|55.16|52.96|55.2|53|55.13|52.93|0
1637334880000|2021-11-19 15:14:40|55.11|52.91|55.1|52.9|55.11|52.91|55.06|52.86|0
1637334890000|2021-11-19 15:14:50|55.06|52.86|55.03|52.83|55.06|52.86|55.03|52.83|0
1637334900000|2021-11-19 15:15:00|55.01|52.81|54.96|52.76|55.01|52.81|54.96|52.76|0
1637334910000|2021-11-19 15:15:10|55.06|52.86|55.1|52.9|55.1|52.9|55.06|52.86|0
1637334920000|2021-11-19 15:15:20|55.13|52.93|55.2|53|55.2|53|55.13|52.93|0
1637334930000|2021-11-19 15:15:30|55.16|52.96|55.2|53|55.2|53|55.16|52.96|0
1637334940000|2021-11-19 15:15:40|55.16|52.96|55.3|53.1|55.3|53.1|55.16|52.96|0
1637334950000|2021-11-19 15:15:50|55.33|53.13|55.4|53.2|55.4|53.2|55.3|53.1|0
1637334960000|2021-11-19 15:16:00|55.37|53.17|55.4|53.2|55.4|53.2|55.37|53.17|0
1637334970000|2021-11-19 15:16:10|55.44|53.24|55.44|53.24|55.47|53.27|55.4|53.2|0
1637334980000|2021-11-19 15:16:20|55.37|53.17|55.3|53.1|55.37|53.17|55.3|53.1|0
1637334990000|2021-11-19 15:16:30|55.27|53.07|55.37|53.17|55.37|53.17|55.27|53.07|0
1637335000000|2021-11-19 15:16:40|55.3|53.1|55.23|53.03|55.3|53.1|55.23|53.03|0
1637335010000|2021-11-19 15:16:50|55.25|53.05|55.23|53.03|55.27|53.07|55.23|53.03|0
1637335020000|2021-11-19 15:17:00|55.27|53.07|55.3|53.1|55.3|53.1|55.27|53.07|0
1637335030000|2021-11-19 15:17:10|55.27|53.07|55.1|52.9|55.27|53.07|55.1|52.9|0
1637335040000|2021-11-19 15:17:20|55.06|52.86|55.06|52.86|55.1|52.9|55.06|52.86|0
1637335050000|2021-11-19 15:17:30|55.05|52.85|54.96|52.76|55.06|52.86|54.96|52.76|0
1637335060000|2021-11-19 15:17:40|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1637335070000|2021-11-19 15:17:50|55.03|52.83|55.1|52.9|55.1|52.9|55.03|52.83|0
1637335080000|2021-11-19 15:18:00|55.13|52.93|55.2|53|55.2|53|55.13|52.93|0
1637335090000|2021-11-19 15:18:10|55.23|53.03|55.15|52.95|55.23|53.03|55.13|52.93|0
1637335100000|2021-11-19 15:18:20|55.06|52.86|55.1|52.9|55.1|52.9|54.99|52.79|0
1637335110000|2021-11-19 15:18:30|55.06|52.86|54.96|52.76|55.06|52.86|54.96|52.76|0
1637335120000|2021-11-19 15:18:40|54.99|52.79|55.03|52.83|55.03|52.83|54.99|52.79|0
1637335130000|2021-11-19 15:18:50|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1637335140000|2021-11-19 15:19:00|55.11|52.91|55.03|52.83|55.11|52.91|55.03|52.83|0
1637335150000|2021-11-19 15:19:10|54.99|52.79|55.06|52.86|55.06|52.86|54.99|52.79|0
1637335160000|2021-11-19 15:19:20|55.03|52.83|55.09|52.89|55.09|52.89|54.99|52.79|0
1637335170000|2021-11-19 15:19:30|54.99|52.79|55.03|52.83|55.06|52.86|54.99|52.79|0
1637335180000|2021-11-19 15:19:40|54.99|52.79|54.93|52.73|54.99|52.79|54.89|52.69|0
1637335190000|2021-11-19 15:19:50|54.89|52.69|55.03|52.83|55.03|52.83|54.89|52.69|0
1637335200000|2021-11-19 15:20:00|54.99|52.79|54.99|52.79|54.99|52.79|54.96|52.76|0
1637335210000|2021-11-19 15:20:10|54.92|52.72|54.92|52.72|54.96|52.76|54.92|52.72|0
1637335220000|2021-11-19 15:20:20|54.99|52.79|54.98|52.78|54.99|52.79|54.98|52.78|0
1637335230000|2021-11-19 15:20:30|54.99|52.79|55.09|52.89|55.09|52.89|54.99|52.79|0
1637335240000|2021-11-19 15:20:40|55.13|52.93|55.2|53|55.2|53|55.13|52.93|0
1637335250000|2021-11-19 15:20:50|55.16|52.96|55.3|53.1|55.3|53.1|55.16|52.96|0
1637335260000|2021-11-19 15:21:00|55.26|53.06|55.3|53.1|55.33|53.13|55.26|53.06|0
1637335270000|2021-11-19 15:21:10|55.37|53.17|55.37|53.17|55.37|53.17|55.33|53.13|0
1637335280000|2021-11-19 15:21:20|55.33|53.13|55.13|52.93|55.33|53.13|55.13|52.93|0
1637335290000|2021-11-19 15:21:30|55.16|52.96|55.06|52.86|55.16|52.96|55.06|52.86|0
1637335300000|2021-11-19 15:21:40|55.03|52.83|55.13|52.93|55.13|52.93|55.03|52.83|0
1637335310000|2021-11-19 15:21:50|55.06|52.86|55.08|52.88|55.08|52.88|55.03|52.83|0
1637335320000|2021-11-19 15:22:00|55.06|52.86|54.99|52.79|55.06|52.86|54.99|52.79|0
1637335330000|2021-11-19 15:22:10|54.96|52.76|55.06|52.86|55.06|52.86|54.96|52.76|0
1637335340000|2021-11-19 15:22:20|55.09|52.89|55.06|52.86|55.13|52.93|55.06|52.86|0
1637335350000|2021-11-19 15:22:30|55.13|52.93|55.03|52.83|55.13|52.93|55.03|52.83|0
1637335360000|2021-11-19 15:22:40|55.06|52.86|55.03|52.83|55.13|52.93|55.03|52.83|0
1637335370000|2021-11-19 15:22:50|55.06|52.86|55.16|52.96|55.16|52.96|55.06|52.86|0
1637335380000|2021-11-19 15:23:00|55.18|52.98|55.23|53.03|55.23|53.03|55.16|52.96|0
1637335390000|2021-11-19 15:23:10|55.19|52.99|55.23|53.03|55.23|53.03|55.19|52.99|0
1637335400000|2021-11-19 15:23:20|55.16|52.96|55.19|52.99|55.19|52.99|55.16|52.96|0
1637335410000|2021-11-19 15:23:30|55.13|52.93|55.09|52.89|55.13|52.93|55.09|52.89|0
1637335420000|2021-11-19 15:23:40|55.06|52.86|55.06|52.86|55.09|52.89|55.06|52.86|0
1637335430000|2021-11-19 15:23:50|55.16|52.96|55.06|52.86|55.16|52.96|55.06|52.86|0
1637335440000|2021-11-19 15:24:00|55.09|52.89|54.99|52.79|55.09|52.89|54.99|52.79|0
1637335450000|2021-11-19 15:24:10|55.02|52.82|55.02|52.82|55.02|52.82|54.99|52.79|0
1637335460000|2021-11-19 15:24:20|55.06|52.86|55.13|52.93|55.13|52.93|55.06|52.86|0
1637335470000|2021-11-19 15:24:30|55.16|52.96|55.23|53.03|55.23|53.03|55.16|52.96|0
1637335480000|2021-11-19 15:24:40|55.26|53.06|55.19|52.99|55.26|53.06|55.19|52.99|0
1637335490000|2021-11-19 15:24:50|55.23|53.03|55.26|53.06|55.26|53.06|55.23|53.03|0
1637335500000|2021-11-19 15:25:00|55.3|53.1|55.19|52.99|55.3|53.1|55.19|52.99|0
1637335510000|2021-11-19 15:25:10|55.26|53.06|55.19|52.99|55.26|53.06|55.19|52.99|0
1637335520000|2021-11-19 15:25:20|55.26|53.06|55.3|53.1|55.3|53.1|55.26|53.06|0
1637335530000|2021-11-19 15:25:30|55.26|53.06|55.19|52.99|55.26|53.06|55.19|52.99|0
1637335540000|2021-11-19 15:25:40|55.23|53.03|55.36|53.16|55.36|53.16|55.23|53.03|0
1637335550000|2021-11-19 15:25:50|55.4|53.2|55.4|53.2|55.4|53.2|55.36|53.16|0
1637335560000|2021-11-19 15:26:00|55.36|53.16|55.33|53.13|55.36|53.16|55.33|53.13|0
1637335570000|2021-11-19 15:26:10|55.36|53.16|55.4|53.2|55.4|53.2|55.3|53.1|0
1637335580000|2021-11-19 15:26:20|55.47|53.27|55.57|53.37|55.57|53.37|55.43|53.23|0
1637335590000|2021-11-19 15:26:30|55.6|53.4|55.62|53.42|55.62|53.42|55.6|53.4|0
1637335600000|2021-11-19 15:26:40|55.64|53.44|55.64|53.44|55.71|53.51|55.6|53.4|0
1637335610000|2021-11-19 15:26:50|55.67|53.47|55.67|53.47|55.67|53.47|55.64|53.44|0
1637335620000|2021-11-19 15:27:00|55.64|53.44|55.74|53.54|55.74|53.54|55.6|53.4|0
1637335630000|2021-11-19 15:27:10|55.81|53.61|55.84|53.64|55.88|53.68|55.81|53.61|0
1637335640000|2021-11-19 15:27:20|55.88|53.68|55.88|53.68|55.95|53.75|55.84|53.64|0
1637335650000|2021-11-19 15:27:30|55.91|53.71|55.98|53.78|55.98|53.78|55.88|53.68|0
1637335660000|2021-11-19 15:27:40|55.91|53.71|55.88|53.68|55.91|53.71|55.88|53.68|0
1637335670000|2021-11-19 15:27:50|55.91|53.71|55.88|53.68|55.91|53.71|55.84|53.64|0
1637335680000|2021-11-19 15:28:00|55.84|53.64|55.81|53.61|55.84|53.64|55.81|53.61|0
1637335690000|2021-11-19 15:28:10|55.77|53.57|55.74|53.54|55.77|53.57|55.74|53.54|0
1637335700000|2021-11-19 15:28:20|55.7|53.5|55.64|53.44|55.7|53.5|55.64|53.44|0
1637335710000|2021-11-19 15:28:30|55.6|53.4|55.67|53.47|55.67|53.47|55.6|53.4|0
1637335720000|2021-11-19 15:28:40|55.7|53.5|55.74|53.54|55.74|53.54|55.7|53.5|0
1637335730000|2021-11-19 15:28:50|55.77|53.57|55.74|53.54|55.77|53.57|55.7|53.5|0
1637335740000|2021-11-19 15:29:00|55.76|53.56|55.7|53.5|55.76|53.56|55.7|53.5|0
1637335750000|2021-11-19 15:29:10|55.67|53.47|55.64|53.44|55.67|53.47|55.64|53.44|0
1637335760000|2021-11-19 15:29:20|55.67|53.47|55.69|53.49|55.7|53.5|55.67|53.47|0
1637335770000|2021-11-19 15:29:30|55.67|53.47|55.74|53.54|55.74|53.54|55.67|53.47|0
1637335780000|2021-11-19 15:29:40|55.77|53.57|55.81|53.61|55.81|53.61|55.77|53.57|0
1637335790000|2021-11-19 15:29:50|55.84|53.64|55.91|53.71|55.91|53.71|55.84|53.64|0
1637335800000|2021-11-19 15:30:00|55.94|53.74|55.88|53.68|55.94|53.74|55.88|53.68|0
1637335810000|2021-11-19 15:30:10|55.98|53.78|56|53.8|56.01|53.81|55.98|53.78|0
1637335820000|2021-11-19 15:30:20|55.87|53.67|55.77|53.57|55.87|53.67|55.77|53.57|0
1637335830000|2021-11-19 15:30:30|55.81|53.61|55.81|53.61|55.84|53.64|55.81|53.61|0
1637335840000|2021-11-19 15:30:40|55.77|53.57|55.87|53.67|55.87|53.67|55.74|53.54|0
1637335850000|2021-11-19 15:30:50|55.91|53.71|55.87|53.67|55.91|53.71|55.87|53.67|0
1637335860000|2021-11-19 15:31:00|55.91|53.71|55.86|53.66|55.91|53.71|55.84|53.64|0
1637335870000|2021-11-19 15:31:10|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1637335880000|2021-11-19 15:31:20|55.81|53.61|55.81|53.61|55.81|53.61|55.79|53.59|0
1637335890000|2021-11-19 15:31:30|55.77|53.57|55.74|53.54|55.77|53.57|55.74|53.54|0
1637335900000|2021-11-19 15:31:40|55.7|53.5|55.74|53.54|55.74|53.54|55.7|53.5|0
1637335910000|2021-11-19 15:31:50|55.7|53.5|55.74|53.54|55.74|53.54|55.7|53.5|0
1637335920000|2021-11-19 15:32:00|55.7|53.5|55.63|53.43|55.7|53.5|55.63|53.43|0
1637335930000|2021-11-19 15:32:10|55.57|53.37|55.57|53.37|55.57|53.37|55.53|53.33|0
1637335940000|2021-11-19 15:32:20|55.6|53.4|55.57|53.37|55.6|53.4|55.57|53.37|0
1637335950000|2021-11-19 15:32:30|55.6|53.4|55.53|53.33|55.6|53.4|55.53|53.33|0
1637335960000|2021-11-19 15:32:40|55.5|53.3|55.53|53.33|55.53|53.33|55.5|53.3|0
1637335970000|2021-11-19 15:32:50|55.5|53.3|55.53|53.33|55.53|53.33|55.46|53.26|0
1637335980000|2021-11-19 15:33:00|55.55|53.35|55.46|53.26|55.55|53.35|55.46|53.26|0
1637335990000|2021-11-19 15:33:10|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1637336000000|2021-11-19 15:33:20|55.46|53.26|55.39|53.19|55.46|53.26|55.39|53.19|0
1637336010000|2021-11-19 15:33:30|55.43|53.23|55.43|53.23|55.43|53.23|55.39|53.19|0
1637336020000|2021-11-19 15:33:40|55.46|53.26|55.5|53.3|55.5|53.3|55.46|53.26|0
1637336030000|2021-11-19 15:33:50|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1637336040000|2021-11-19 15:34:00|55.5|53.3|55.53|53.33|55.53|53.33|55.43|53.23|0
1637336050000|2021-11-19 15:34:10|55.5|53.3|55.5|53.3|55.53|53.33|55.5|53.3|0
1637336060000|2021-11-19 15:34:20|55.53|53.33|55.43|53.23|55.53|53.33|55.43|53.23|0
1637336070000|2021-11-19 15:34:30|55.46|53.26|55.46|53.26|55.5|53.3|55.46|53.26|0
1637336080000|2021-11-19 15:34:40|55.5|53.3|55.43|53.23|55.5|53.3|55.43|53.23|0
1637336090000|2021-11-19 15:34:50|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1637336100000|2021-11-19 15:35:00|55.43|53.23|55.46|53.26|55.5|53.3|55.43|53.23|0
1637336110000|2021-11-19 15:35:10|55.39|53.19|55.39|53.19|55.43|53.23|55.39|53.19|0
1637336120000|2021-11-19 15:35:20|55.43|53.23|55.46|53.26|55.46|53.26|55.43|53.23|0
1637336130000|2021-11-19 15:35:30|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1637336140000|2021-11-19 15:35:40|55.56|53.36|55.46|53.26|55.6|53.4|55.46|53.26|0
1637336150000|2021-11-19 15:35:50|55.5|53.3|55.6|53.4|55.6|53.4|55.5|53.3|0
1637336160000|2021-11-19 15:36:00|55.56|53.36|55.67|53.47|55.67|53.47|55.56|53.36|0
1637336170000|2021-11-19 15:36:10|55.63|53.43|55.67|53.47|55.67|53.47|55.63|53.43|0
1637336180000|2021-11-19 15:36:20|55.63|53.43|55.6|53.4|55.67|53.47|55.6|53.4|0
1637336190000|2021-11-19 15:36:30|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1637336200000|2021-11-19 15:36:40|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1637336210000|2021-11-19 15:36:50|55.5|53.3|55.75|53.55|55.79|53.59|55.5|53.3|0
1637336220000|2021-11-19 15:37:00|55.72|53.52|55.65|53.45|55.72|53.52|55.65|53.45|0
1637336230000|2021-11-19 15:37:10|55.69|53.49|55.58|53.38|55.69|53.49|55.58|53.38|0
1637336240000|2021-11-19 15:37:20|55.55|53.35|55.58|53.38|55.58|53.38|55.55|53.35|0
1637336250000|2021-11-19 15:37:30|55.69|53.49|55.62|53.42|55.69|53.49|55.58|53.38|0
1637336260000|2021-11-19 15:37:40|55.58|53.38|55.55|53.35|55.58|53.38|55.55|53.35|0
1637336270000|2021-11-19 15:37:50|55.58|53.38|55.55|53.35|55.58|53.38|55.55|53.35|0
1637336280000|2021-11-19 15:38:00|55.51|53.31|55.48|53.28|55.55|53.35|55.48|53.28|0
1637336290000|2021-11-19 15:38:10|55.46|53.26|55.45|53.25|55.46|53.26|55.45|53.25|0
1637336300000|2021-11-19 15:38:20|55.48|53.28|55.55|53.35|55.58|53.38|55.48|53.28|0
1637336310000|2021-11-19 15:38:30|55.48|53.28|55.41|53.21|55.48|53.28|55.41|53.21|0
1637336320000|2021-11-19 15:38:40|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1637336330000|2021-11-19 15:38:50|55.41|53.21|55.45|53.25|55.45|53.25|55.41|53.21|0
1637336340000|2021-11-19 15:39:00|55.48|53.28|55.41|53.21|55.48|53.28|55.41|53.21|0
1637336350000|2021-11-19 15:39:10|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1637336360000|2021-11-19 15:39:20|55.41|53.21|55.41|53.21|55.41|53.21|55.38|53.18|0
1637336370000|2021-11-19 15:39:30|55.38|53.18|55.31|53.11|55.38|53.18|55.31|53.11|0
1637336380000|2021-11-19 15:39:40|55.34|53.14|55.36|53.16|55.36|53.16|55.34|53.14|0
1637336390000|2021-11-19 15:39:50|55.34|53.14|55.31|53.11|55.34|53.14|55.31|53.11|0
1637336400000|2021-11-19 15:40:00|55.34|53.14|55.28|53.08|55.34|53.14|55.28|53.08|0
1637336410000|2021-11-19 15:40:10|55.34|53.14|55.38|53.18|55.38|53.18|55.34|53.14|0
1637336420000|2021-11-19 15:40:20|55.34|53.14|55.34|53.14|55.38|53.18|55.34|53.14|0
1637336430000|2021-11-19 15:40:30|55.38|53.18|55.24|53.04|55.38|53.18|55.22|53.02|0
1637336440000|2021-11-19 15:40:40|55.31|53.11|55.38|53.18|55.38|53.18|55.31|53.11|0
1637336450000|2021-11-19 15:40:50|55.39|53.19|55.38|53.18|55.41|53.21|55.38|53.18|0
1637336460000|2021-11-19 15:41:00|55.31|53.11|55.38|53.18|55.38|53.18|55.31|53.11|0
1637336470000|2021-11-19 15:41:10|55.41|53.21|55.38|53.18|55.41|53.21|55.38|53.18|0
1637336480000|2021-11-19 15:41:20|55.41|53.21|55.38|53.18|55.41|53.21|55.34|53.14|0
1637336490000|2021-11-19 15:41:30|55.34|53.14|55.34|53.14|55.34|53.14|55.31|53.11|0
1637336500000|2021-11-19 15:41:40|55.38|53.18|55.34|53.14|55.38|53.18|55.34|53.14|0
1637336510000|2021-11-19 15:41:50|55.38|53.18|55.34|53.14|55.38|53.18|55.34|53.14|0
1637336520000|2021-11-19 15:42:00|55.31|53.11|55.24|53.04|55.31|53.11|55.24|53.04|0
1637336530000|2021-11-19 15:42:10|55.21|53.01|55.17|52.97|55.21|53.01|55.17|52.97|0
1637336540000|2021-11-19 15:42:20|55.14|52.94|55.07|52.87|55.14|52.94|55.07|52.87|0
1637336550000|2021-11-19 15:42:30|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1637336560000|2021-11-19 15:42:40|55.04|52.84|55.04|52.84|55.04|52.84|55|52.8|0
1637336570000|2021-11-19 15:42:50|55.05|52.85|55.04|52.84|55.07|52.87|55.04|52.84|0
1637336580000|2021-11-19 15:43:00|55|52.8|55|52.8|55|52.8|54.97|52.77|0
1637336590000|2021-11-19 15:43:10|55.04|52.84|55.07|52.87|55.07|52.87|55.04|52.84|0
1637336600000|2021-11-19 15:43:20|55.04|52.84|55|52.8|55.04|52.84|55|52.8|0
1637336610000|2021-11-19 15:43:30|55.04|52.84|55|52.8|55.1|52.9|55|52.8|0
1637336620000|2021-11-19 15:43:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1637336630000|2021-11-19 15:43:50|55|52.8|54.97|52.77|55|52.8|54.97|52.77|0
1637336640000|2021-11-19 15:44:00|54.93|52.73|54.97|52.77|54.97|52.77|54.93|52.73|0
1637336650000|2021-11-19 15:44:10|55|52.8|54.97|52.77|55|52.8|54.97|52.77|0
1637336660000|2021-11-19 15:44:20|54.93|52.73|54.97|52.77|54.97|52.77|54.93|52.73|0
1637336670000|2021-11-19 15:44:30|55|52.8|55|52.8|55|52.8|55|52.8|0
1637336680000|2021-11-19 15:44:40|55.04|52.84|55.07|52.87|55.1|52.9|55.04|52.84|0
1637336690000|2021-11-19 15:44:50|55.04|52.84|55.07|52.87|55.07|52.87|55.04|52.84|0
1637336700000|2021-11-19 15:45:00|55.04|52.84|55.21|53.01|55.21|53.01|55.04|52.84|0
1637336710000|2021-11-19 15:45:10|55.2|53|55.31|53.11|55.34|53.14|55.2|53|0
1637336720000|2021-11-19 15:45:20|55.34|53.14|55.31|53.11|55.34|53.14|55.31|53.11|0
1637336730000|2021-11-19 15:45:30|55.37|53.17|55.31|53.11|55.37|53.17|55.24|53.04|0
1637336740000|2021-11-19 15:45:40|55.34|53.14|55.37|53.17|55.37|53.17|55.31|53.11|0
1637336750000|2021-11-19 15:45:50|55.27|53.07|55.27|53.07|55.27|53.07|55.24|53.04|0
1637336760000|2021-11-19 15:46:00|55.37|53.17|55.34|53.14|55.37|53.17|55.34|53.14|0
1637336770000|2021-11-19 15:46:10|55.31|53.11|55.34|53.14|55.34|53.14|55.27|53.07|0
1637336780000|2021-11-19 15:46:20|55.37|53.17|55.34|53.14|55.37|53.17|55.31|53.11|0
1637336790000|2021-11-19 15:46:30|55.31|53.11|55.2|53|55.31|53.11|55.19|52.99|0
1637336800000|2021-11-19 15:46:40|55.17|52.97|55.2|53|55.2|53|55.14|52.94|0
1637336810000|2021-11-19 15:46:50|55.14|52.94|55.1|52.9|55.14|52.94|55.1|52.9|0
1637336820000|2021-11-19 15:47:00|55.03|52.83|55.03|52.83|55.03|52.83|55|52.8|0
1637336830000|2021-11-19 15:47:10|55.07|52.87|55.14|52.94|55.14|52.94|55.03|52.83|0
1637336840000|2021-11-19 15:47:20|55.17|52.97|55.2|53|55.24|53.04|55.17|52.97|0
1637336850000|2021-11-19 15:47:30|55.24|53.04|55.2|53|55.27|53.07|55.2|53|0
1637336860000|2021-11-19 15:47:40|55.31|53.11|55.31|53.11|55.34|53.14|55.31|53.11|0
1637336870000|2021-11-19 15:47:50|55.37|53.17|55.41|53.21|55.41|53.21|55.34|53.14|0
1637336880000|2021-11-19 15:48:00|55.44|53.24|55.54|53.34|55.54|53.34|55.44|53.24|0
1637336890000|2021-11-19 15:48:10|55.51|53.31|55.48|53.28|55.58|53.38|55.48|53.28|0
1637336900000|2021-11-19 15:48:20|55.51|53.31|55.41|53.21|55.51|53.31|55.41|53.21|0
1637336910000|2021-11-19 15:48:30|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1637336920000|2021-11-19 15:48:40|55.41|53.21|55.48|53.28|55.48|53.28|55.37|53.17|0
1637336930000|2021-11-19 15:48:50|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637336940000|2021-11-19 15:49:00|55.44|53.24|55.41|53.21|55.44|53.24|55.41|53.21|0
1637336950000|2021-11-19 15:49:10|55.37|53.17|55.44|53.24|55.44|53.24|55.37|53.17|0
1637336960000|2021-11-19 15:49:20|55.48|53.28|55.47|53.27|55.48|53.28|55.44|53.24|0
1637336970000|2021-11-19 15:49:30|55.44|53.24|55.27|53.07|55.44|53.24|55.27|53.07|0
1637336980000|2021-11-19 15:49:40|55.3|53.1|55.27|53.07|55.3|53.1|55.27|53.07|0
1637336990000|2021-11-19 15:49:50|55.3|53.1|55.24|53.04|55.3|53.1|55.24|53.04|0
1637337000000|2021-11-19 15:50:00|55.2|53|55.27|53.07|55.27|53.07|55.2|53|0
1637337010000|2021-11-19 15:50:10|55.24|53.04|55.34|53.14|55.34|53.14|55.24|53.04|0
1637337020000|2021-11-19 15:50:20|55.37|53.17|55.34|53.14|55.37|53.17|55.3|53.1|0
1637337030000|2021-11-19 15:50:30|55.27|53.07|55.24|53.04|55.27|53.07|55.24|53.04|0
1637337040000|2021-11-19 15:50:40|55.2|53|55.15|52.95|55.2|53|55.1|52.9|0
1637337050000|2021-11-19 15:50:50|55.17|52.97|55.2|53|55.24|53.04|55.17|52.97|0
1637337060000|2021-11-19 15:51:00|55.24|53.04|55.13|52.93|55.24|53.04|55.13|52.93|0
1637337070000|2021-11-19 15:51:10|55.1|52.9|55.07|52.87|55.1|52.9|55.07|52.87|0
1637337080000|2021-11-19 15:51:20|55.13|52.93|55.24|53.04|55.24|53.04|55.13|52.93|0
1637337090000|2021-11-19 15:51:30|55.27|53.07|55.37|53.17|55.37|53.17|55.27|53.07|0
1637337100000|2021-11-19 15:51:40|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637337110000|2021-11-19 15:51:50|55.44|53.24|55.41|53.21|55.44|53.24|55.41|53.21|0
1637337120000|2021-11-19 15:52:00|55.44|53.24|55.51|53.31|55.51|53.31|55.44|53.24|0
1637337130000|2021-11-19 15:52:10|55.58|53.38|55.54|53.34|55.58|53.38|55.47|53.27|0
1637337140000|2021-11-19 15:52:20|55.58|53.38|55.61|53.41|55.61|53.41|55.54|53.34|0
1637337150000|2021-11-19 15:52:30|55.68|53.48|55.71|53.51|55.71|53.51|55.68|53.48|0
1637337160000|2021-11-19 15:52:40|55.68|53.48|55.61|53.41|55.68|53.48|55.61|53.41|0
1637337170000|2021-11-19 15:52:50|55.64|53.44|55.64|53.44|55.68|53.48|55.64|53.44|0
1637337180000|2021-11-19 15:53:00|55.68|53.48|55.71|53.51|55.71|53.51|55.68|53.48|0
1637337190000|2021-11-19 15:53:10|55.75|53.55|55.81|53.61|55.81|53.61|55.75|53.55|0
1637337200000|2021-11-19 15:53:20|55.75|53.55|55.85|53.65|55.85|53.65|55.75|53.55|0
1637337210000|2021-11-19 15:53:30|55.88|53.68|55.85|53.65|55.88|53.68|55.85|53.65|0
1637337220000|2021-11-19 15:53:40|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637337230000|2021-11-19 15:53:50|55.78|53.58|55.71|53.51|55.78|53.58|55.68|53.48|0
1637337240000|2021-11-19 15:54:00|55.68|53.48|55.61|53.41|55.68|53.48|55.61|53.41|0
1637337250000|2021-11-19 15:54:10|55.64|53.44|55.64|53.44|55.68|53.48|55.61|53.41|0
1637337260000|2021-11-19 15:54:20|55.61|53.41|55.64|53.44|55.64|53.44|55.61|53.41|0
1637337270000|2021-11-19 15:54:30|55.68|53.48|55.64|53.44|55.68|53.48|55.64|53.44|0
1637337280000|2021-11-19 15:54:40|55.68|53.48|55.64|53.44|55.68|53.48|55.64|53.44|0
1637337290000|2021-11-19 15:54:50|55.61|53.41|55.54|53.34|55.61|53.41|55.54|53.34|0
1637337300000|2021-11-19 15:55:00|55.51|53.31|55.44|53.24|55.51|53.31|55.44|53.24|0
1637337310000|2021-11-19 15:55:10|55.4|53.2|55.44|53.24|55.47|53.27|55.4|53.2|0
1637337320000|2021-11-19 15:55:20|55.4|53.2|55.34|53.14|55.4|53.2|55.34|53.14|0
1637337330000|2021-11-19 15:55:30|55.37|53.17|55.4|53.2|55.4|53.2|55.34|53.14|0
1637337340000|2021-11-19 15:55:40|55.47|53.27|55.4|53.2|55.47|53.27|55.4|53.2|0
1637337350000|2021-11-19 15:55:50|55.3|53.1|55.3|53.1|55.34|53.14|55.3|53.1|0
1637337360000|2021-11-19 15:56:00|55.23|53.03|55.23|53.03|55.29|53.09|55.2|53|0
1637337370000|2021-11-19 15:56:10|55.2|53|55.23|53.03|55.23|53.03|55.17|52.97|0
1637337380000|2021-11-19 15:56:20|55.27|53.07|55.27|53.07|55.27|53.07|55.23|53.03|0
1637337390000|2021-11-19 15:56:30|55.3|53.1|55.34|53.14|55.37|53.17|55.3|53.1|0
1637337400000|2021-11-19 15:56:40|55.3|53.1|55.37|53.17|55.37|53.17|55.3|53.1|0
1637337410000|2021-11-19 15:56:50|55.4|53.2|55.44|53.24|55.44|53.24|55.4|53.2|0
1637337420000|2021-11-19 15:57:00|55.37|53.17|55.37|53.17|55.37|53.17|55.34|53.14|0
1637337430000|2021-11-19 15:57:10|55.44|53.24|55.37|53.17|55.44|53.24|55.37|53.17|0
1637337440000|2021-11-19 15:57:20|55.44|53.24|55.37|53.17|55.44|53.24|55.37|53.17|0
1637337450000|2021-11-19 15:57:30|55.34|53.14|55.37|53.17|55.37|53.17|55.32|53.12|0
1637337460000|2021-11-19 15:57:40|55.47|53.27|55.44|53.24|55.47|53.27|55.44|53.24|0
1637337470000|2021-11-19 15:57:50|55.4|53.2|55.51|53.31|55.51|53.31|55.4|53.2|0
1637337480000|2021-11-19 15:58:00|55.47|53.27|55.51|53.31|55.54|53.34|55.47|53.27|0
1637337490000|2021-11-19 15:58:10|55.5|53.3|55.54|53.34|55.54|53.34|55.44|53.24|0
1637337500000|2021-11-19 15:58:20|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1637337510000|2021-11-19 15:58:30|55.56|53.36|55.47|53.27|55.56|53.36|55.47|53.27|0
1637337520000|2021-11-19 15:58:40|55.4|53.2|55.4|53.2|55.44|53.24|55.37|53.17|0
1637337530000|2021-11-19 15:58:50|55.47|53.27|55.5|53.3|55.54|53.34|55.47|53.27|0
1637337540000|2021-11-19 15:59:00|55.47|53.27|55.5|53.3|55.54|53.34|55.47|53.27|0
1637337550000|2021-11-19 15:59:10|55.47|53.27|55.44|53.24|55.5|53.3|55.44|53.24|0
1637337560000|2021-11-19 15:59:20|55.47|53.27|55.4|53.2|55.5|53.3|55.4|53.2|0
1637337570000|2021-11-19 15:59:30|55.44|53.24|55.4|53.2|55.44|53.24|55.4|53.2|0
1637337580000|2021-11-19 15:59:40|55.37|53.17|55.37|53.17|55.37|53.17|55.33|53.13|0
1637337590000|2021-11-19 15:59:50|55.47|53.27|55.5|53.3|55.5|53.3|55.47|53.27|0
1637337600000|2021-11-19 16:00:00|55.54|53.34|55.4|53.2|55.54|53.34|55.4|53.2|0
1637337610000|2021-11-19 16:00:10|55.37|53.17|55.4|53.2|55.4|53.2|55.37|53.17|0
1637337620000|2021-11-19 16:00:20|55.44|53.24|55.54|53.34|55.54|53.34|55.44|53.24|0
1637337630000|2021-11-19 16:00:30|55.52|53.32|55.47|53.27|55.54|53.34|55.47|53.27|0
1637337640000|2021-11-19 16:00:40|55.44|53.24|55.37|53.17|55.44|53.24|55.37|53.17|0
1637337650000|2021-11-19 16:00:50|55.44|53.24|55.37|53.17|55.44|53.24|55.37|53.17|0
1637337660000|2021-11-19 16:01:00|55.4|53.2|55.47|53.27|55.47|53.27|55.4|53.2|0
1637337670000|2021-11-19 16:01:10|55.4|53.2|55.33|53.13|55.4|53.2|55.33|53.13|0
1637337680000|2021-11-19 16:01:20|55.37|53.17|55.33|53.13|55.4|53.2|55.33|53.13|0
1637337690000|2021-11-19 16:01:30|55.3|53.1|55.3|53.1|55.33|53.13|55.3|53.1|0
1637337700000|2021-11-19 16:01:40|55.27|53.07|55.27|53.07|55.3|53.1|55.27|53.07|0
1637337710000|2021-11-19 16:01:50|55.3|53.1|55.27|53.07|55.3|53.1|55.27|53.07|0
1637337720000|2021-11-19 16:02:00|55.3|53.1|55.2|53|55.3|53.1|55.2|53|0
1637337730000|2021-11-19 16:02:10|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1637337740000|2021-11-19 16:02:20|55.16|52.96|55.16|52.96|55.2|53|55.16|52.96|0
1637337750000|2021-11-19 16:02:30|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1637337760000|2021-11-19 16:02:40|55.1|52.9|55.06|52.86|55.1|52.9|55.06|52.86|0
1637337770000|2021-11-19 16:02:50|55.03|52.83|55.06|52.86|55.06|52.86|55.03|52.83|0
1637337780000|2021-11-19 16:03:00|55.03|52.83|55.2|53|55.2|53|55.03|52.83|0
1637337790000|2021-11-19 16:03:10|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1637337800000|2021-11-19 16:03:20|55.16|52.96|55.11|52.91|55.16|52.96|55.09|52.89|0
1637337810000|2021-11-19 16:03:30|55.13|52.93|55.09|52.89|55.13|52.93|55.09|52.89|0
1637337820000|2021-11-19 16:03:40|55.13|52.93|55.06|52.86|55.13|52.93|55.03|52.83|0
1637337830000|2021-11-19 16:03:50|55.09|52.89|55.06|52.86|55.09|52.89|55.06|52.86|0
1637337840000|2021-11-19 16:04:00|55.03|52.83|55.03|52.83|55.06|52.86|55.03|52.83|0
1637337850000|2021-11-19 16:04:10|54.99|52.79|54.96|52.76|54.99|52.79|54.96|52.76|0
1637337860000|2021-11-19 16:04:20|54.93|52.73|54.93|52.73|54.96|52.76|54.93|52.73|0
1637337870000|2021-11-19 16:04:30|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1637337880000|2021-11-19 16:04:40|54.99|52.79|54.93|52.73|54.99|52.79|54.93|52.73|0
1637337890000|2021-11-19 16:04:50|54.92|52.72|54.86|52.66|54.92|52.72|54.86|52.66|0
1637337900000|2021-11-19 16:05:00|54.82|52.62|54.79|52.59|54.82|52.62|54.79|52.59|0
1637337910000|2021-11-19 16:05:10|54.76|52.56|54.79|52.59|54.79|52.59|54.76|52.56|0
1637337920000|2021-11-19 16:05:20|54.82|52.62|54.76|52.56|54.82|52.62|54.76|52.56|0
1637337930000|2021-11-19 16:05:30|54.79|52.59|54.82|52.62|54.82|52.62|54.79|52.59|0
1637337940000|2021-11-19 16:05:40|54.89|52.69|54.86|52.66|54.92|52.72|54.86|52.66|0
1637337950000|2021-11-19 16:05:50|54.82|52.62|54.76|52.56|54.82|52.62|54.76|52.56|0
1637337960000|2021-11-19 16:06:00|54.79|52.59|54.89|52.69|54.89|52.69|54.79|52.59|0
1637337970000|2021-11-19 16:06:10|54.92|52.72|54.98|52.78|54.98|52.78|54.92|52.72|0
1637337980000|2021-11-19 16:06:20|54.96|52.76|54.99|52.79|54.99|52.79|54.96|52.76|0
1637337990000|2021-11-19 16:06:30|55.01|52.81|54.99|52.79|55.03|52.83|54.99|52.79|0
1637338010000|2021-11-19 16:06:50|55.03|52.83|54.99|52.79|55.06|52.86|54.99|52.79|0
1637338020000|2021-11-19 16:07:00|54.96|52.76|55.03|52.83|55.04|52.84|54.96|52.76|0
1637338030000|2021-11-19 16:07:10|55.06|52.86|55.03|52.83|55.06|52.86|55.03|52.83|0
1637338040000|2021-11-19 16:07:20|55.06|52.86|55.03|52.83|55.06|52.86|54.99|52.79|0
1637338050000|2021-11-19 16:07:30|55.13|52.93|54.99|52.79|55.13|52.93|54.99|52.79|0
1637338060000|2021-11-19 16:07:40|54.96|52.76|54.92|52.72|54.96|52.76|54.92|52.72|0
1637338070000|2021-11-19 16:07:50|54.96|52.76|54.92|52.72|54.96|52.76|54.92|52.72|0
1637338080000|2021-11-19 16:08:00|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1637338090000|2021-11-19 16:08:10|54.92|52.72|54.86|52.66|54.92|52.72|54.86|52.66|0
1637338100000|2021-11-19 16:08:20|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1637338110000|2021-11-19 16:08:30|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1637338120000|2021-11-19 16:08:40|54.89|52.69|54.89|52.69|54.92|52.72|54.89|52.69|0
1637338130000|2021-11-19 16:08:50|54.96|52.76|54.99|52.79|54.99|52.79|54.96|52.76|0
1637338140000|2021-11-19 16:09:00|54.96|52.76|54.92|52.72|54.96|52.76|54.92|52.72|0
1637338150000|2021-11-19 16:09:10|54.96|52.76|54.99|52.79|54.99|52.79|54.96|52.76|0
1637338160000|2021-11-19 16:09:20|55.02|52.82|54.99|52.79|55.06|52.86|54.99|52.79|0
1637338170000|2021-11-19 16:09:30|54.96|52.76|55.02|52.82|55.02|52.82|54.96|52.76|0
1637338180000|2021-11-19 16:09:40|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1637338190000|2021-11-19 16:09:50|54.96|52.76|54.96|52.76|54.96|52.76|54.92|52.72|0
1637338200000|2021-11-19 16:10:00|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1637338210000|2021-11-19 16:10:10|55.02|52.82|55.02|52.82|55.02|52.82|54.99|52.79|0
1637338220000|2021-11-19 16:10:20|54.99|52.79|54.92|52.72|54.99|52.79|54.92|52.72|0
1637338230000|2021-11-19 16:10:30|54.89|52.69|54.89|52.69|54.92|52.72|54.89|52.69|0
1637338240000|2021-11-19 16:10:40|54.92|52.72|54.89|52.69|54.92|52.72|54.89|52.69|0
1637338250000|2021-11-19 16:10:50|54.85|52.65|54.82|52.62|54.85|52.65|54.82|52.62|0
1637338260000|2021-11-19 16:11:00|54.79|52.59|54.82|52.62|54.82|52.62|54.79|52.59|0
1637338270000|2021-11-19 16:11:10|54.79|52.59|54.79|52.59|54.79|52.59|54.72|52.52|0
1637338280000|2021-11-19 16:11:20|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1637338290000|2021-11-19 16:11:30|54.85|52.65|54.89|52.69|54.89|52.69|54.85|52.65|0
1637338300000|2021-11-19 16:11:40|54.82|52.62|54.85|52.65|54.85|52.65|54.82|52.62|0
1637338310000|2021-11-19 16:11:50|54.82|52.62|54.79|52.59|54.82|52.62|54.79|52.59|0
1637338320000|2021-11-19 16:12:00|54.82|52.62|54.79|52.59|54.82|52.62|54.75|52.55|0
1637338330000|2021-11-19 16:12:10|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1637338340000|2021-11-19 16:12:20|54.79|52.59|54.72|52.52|54.79|52.59|54.72|52.52|0
1637338350000|2021-11-19 16:12:30|54.75|52.55|54.75|52.55|54.75|52.55|54.72|52.52|0
1637338360000|2021-11-19 16:12:40|54.79|52.59|54.79|52.59|54.79|52.59|54.79|52.59|0
1637338370000|2021-11-19 16:12:50|54.82|52.62|54.79|52.59|54.82|52.62|54.79|52.59|0
1637338380000|2021-11-19 16:13:00|54.75|52.55|54.82|52.62|54.82|52.62|54.75|52.55|0
1637338390000|2021-11-19 16:13:10|54.79|52.59|54.79|52.59|54.79|52.59|54.72|52.52|0
1637338400000|2021-11-19 16:13:20|54.75|52.55|54.79|52.59|54.79|52.59|54.72|52.52|0
1637338410000|2021-11-19 16:13:30|54.75|52.55|54.79|52.59|54.79|52.59|54.75|52.55|0
1637338420000|2021-11-19 16:13:40|54.75|52.55|54.75|52.55|54.79|52.59|54.75|52.55|0
1637338430000|2021-11-19 16:13:50|54.79|52.59|54.75|52.55|54.79|52.59|54.75|52.55|0
1637338440000|2021-11-19 16:14:00|54.79|52.59|54.75|52.55|54.79|52.59|54.75|52.55|0
1637338450000|2021-11-19 16:14:10|54.72|52.52|54.75|52.55|54.75|52.55|54.72|52.52|0
1637338460000|2021-11-19 16:14:20|54.79|52.59|54.79|52.59|54.79|52.59|54.79|52.59|0
1637338470000|2021-11-19 16:14:30|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1637338480000|2021-11-19 16:14:40|54.85|52.65|54.82|52.62|54.85|52.65|54.82|52.62|0
1637338490000|2021-11-19 16:14:50|54.89|52.69|54.89|52.69|54.89|52.69|54.85|52.65|0
1637338500000|2021-11-19 16:15:00|54.85|52.65|54.75|52.55|54.85|52.65|54.72|52.52|0
1637338510000|2021-11-19 16:15:10|54.79|52.59|54.79|52.59|54.82|52.62|54.79|52.59|0
1637338520000|2021-11-19 16:15:20|54.75|52.55|54.79|52.59|54.79|52.59|54.75|52.55|0
1637338530000|2021-11-19 16:15:30|54.75|52.55|54.72|52.52|54.75|52.55|54.72|52.52|0
1637338540000|2021-11-19 16:15:40|54.68|52.48|54.68|52.48|54.68|52.48|54.65|52.45|0
1637338550000|2021-11-19 16:15:50|54.62|52.42|54.62|52.42|54.65|52.45|54.62|52.42|0
1637338560000|2021-11-19 16:16:00|54.65|52.45|54.65|52.45|54.65|52.45|54.62|52.42|0
1637338570000|2021-11-19 16:16:10|54.62|52.42|54.65|52.45|54.65|52.45|54.62|52.42|0
1637338580000|2021-11-19 16:16:20|54.62|52.42|54.72|52.52|54.72|52.52|54.62|52.42|0
1637338590000|2021-11-19 16:16:30|54.68|52.48|54.68|52.48|54.68|52.48|54.62|52.42|0
1637338600000|2021-11-19 16:16:40|54.65|52.45|54.62|52.42|54.65|52.45|54.62|52.42|0
1637338610000|2021-11-19 16:16:50|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1637338620000|2021-11-19 16:17:00|54.62|52.42|54.62|52.42|54.65|52.45|54.62|52.42|0
1637338630000|2021-11-19 16:17:10|54.68|52.48|54.63|52.43|54.68|52.48|54.62|52.42|0
1637338640000|2021-11-19 16:17:20|54.65|52.45|54.65|52.45|54.65|52.45|54.62|52.42|0
1637338650000|2021-11-19 16:17:30|54.58|52.38|54.58|52.38|54.58|52.38|54.55|52.35|0
1637338660000|2021-11-19 16:17:40|54.55|52.35|54.48|52.28|54.55|52.35|54.48|52.28|0
1637338670000|2021-11-19 16:17:50|54.51|52.31|54.48|52.28|54.51|52.31|54.48|52.28|0
1637338680000|2021-11-19 16:18:00|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1637338690000|2021-11-19 16:18:10|54.55|52.35|54.51|52.31|54.58|52.38|54.51|52.31|0
1637338700000|2021-11-19 16:18:20|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1637338710000|2021-11-19 16:18:30|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1637338720000|2021-11-19 16:18:40|54.55|52.35|54.58|52.38|54.58|52.38|54.55|52.35|0
1637338730000|2021-11-19 16:18:50|54.51|52.31|54.48|52.28|54.51|52.31|54.48|52.28|0
1637338740000|2021-11-19 16:19:00|54.51|52.31|54.48|52.28|54.51|52.31|54.48|52.28|0
1637338750000|2021-11-19 16:19:10|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1637338760000|2021-11-19 16:19:20|54.48|52.28|54.51|52.31|54.51|52.31|54.48|52.28|0
1637338780000|2021-11-19 16:19:40|54.55|52.35|54.58|52.38|54.58|52.38|54.55|52.35|0
1637338790000|2021-11-19 16:19:50|54.55|52.35|54.58|52.38|54.58|52.38|54.55|52.35|0
1637338800000|2021-11-19 16:20:00|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1637338810000|2021-11-19 16:20:10|54.51|52.31|54.58|52.38|54.58|52.38|54.51|52.31|0
1637338820000|2021-11-19 16:20:20|54.55|52.35|54.55|52.35|54.55|52.35|54.55|52.35|0
1637338830000|2021-11-19 16:20:30|54.51|52.31|54.51|52.31|54.55|52.35|54.51|52.31|0
1637338840000|2021-11-19 16:20:40|54.55|52.35|54.58|52.38|54.58|52.38|54.55|52.35|0
1637338850000|2021-11-19 16:20:50|54.61|52.41|54.58|52.38|54.61|52.41|54.58|52.38|0
1637338860000|2021-11-19 16:21:00|54.61|52.41|54.72|52.52|54.72|52.52|54.61|52.41|0
1637338870000|2021-11-19 16:21:10|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1637338880000|2021-11-19 16:21:20|54.71|52.51|54.71|52.51|54.71|52.51|54.68|52.48|0
1637338890000|2021-11-19 16:21:30|54.75|52.55|54.82|52.62|54.82|52.62|54.75|52.55|0
1637338900000|2021-11-19 16:21:40|54.78|52.58|54.75|52.55|54.78|52.58|54.75|52.55|0
1637338910000|2021-11-19 16:21:50|54.71|52.51|54.78|52.58|54.78|52.58|54.71|52.51|0
1637338930000|2021-11-19 16:22:10|54.82|52.62|54.78|52.58|54.82|52.62|54.78|52.58|0
1637338950000|2021-11-19 16:22:30|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1637338960000|2021-11-19 16:22:40|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1637338970000|2021-11-19 16:22:50|54.75|52.55|54.68|52.48|54.75|52.55|54.68|52.48|0
1637338980000|2021-11-19 16:23:00|54.65|52.45|54.71|52.51|54.71|52.51|54.65|52.45|0
1637338990000|2021-11-19 16:23:10|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1637339000000|2021-11-19 16:23:20|54.65|52.45|54.61|52.41|54.65|52.45|54.61|52.41|0
1637339010000|2021-11-19 16:23:30|54.65|52.45|54.61|52.41|54.65|52.45|54.61|52.41|0
1637339020000|2021-11-19 16:23:40|54.65|52.45|54.71|52.51|54.71|52.51|54.65|52.45|0
1637339030000|2021-11-19 16:23:50|54.68|52.48|54.68|52.48|54.71|52.51|54.68|52.48|0
1637339040000|2021-11-19 16:24:00|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1637339050000|2021-11-19 16:24:10|54.61|52.41|54.55|52.35|54.61|52.41|54.55|52.35|0
1637339060000|2021-11-19 16:24:20|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1637339070000|2021-11-19 16:24:30|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1637339080000|2021-11-19 16:24:40|54.68|52.48|54.71|52.51|54.71|52.51|54.68|52.48|0
1637339100000|2021-11-19 16:25:00|54.68|52.48|54.71|52.51|54.75|52.55|54.68|52.48|0
1637339110000|2021-11-19 16:25:10|54.75|52.55|54.75|52.55|54.75|52.55|54.71|52.51|0
1637339120000|2021-11-19 16:25:20|54.71|52.51|54.75|52.55|54.75|52.55|54.71|52.51|0
1637339130000|2021-11-19 16:25:30|54.78|52.58|54.75|52.55|54.78|52.58|54.75|52.55|0
1637339140000|2021-11-19 16:25:40|54.71|52.51|54.68|52.48|54.71|52.51|54.68|52.48|0
1637339150000|2021-11-19 16:25:50|54.65|52.45|54.61|52.41|54.65|52.45|54.61|52.41|0
1637339160000|2021-11-19 16:26:00|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1637339170000|2021-11-19 16:26:10|54.65|52.45|54.68|52.48|54.71|52.51|54.65|52.45|0
1637339180000|2021-11-19 16:26:20|54.71|52.51|54.68|52.48|54.71|52.51|54.65|52.45|0
1637339190000|2021-11-19 16:26:30|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1637339200000|2021-11-19 16:26:40|54.68|52.48|54.71|52.51|54.75|52.55|54.68|52.48|0
1637339210000|2021-11-19 16:26:50|54.68|52.48|54.71|52.51|54.71|52.51|54.68|52.48|0
1637339220000|2021-11-19 16:27:00|54.75|52.55|54.68|52.48|54.75|52.55|54.68|52.48|0
1637339230000|2021-11-19 16:27:10|54.71|52.51|54.71|52.51|54.71|52.51|54.68|52.48|0
1637339240000|2021-11-19 16:27:20|54.75|52.55|54.81|52.61|54.81|52.61|54.75|52.55|0
1637339250000|2021-11-19 16:27:30|54.85|52.65|54.85|52.65|54.85|52.65|54.81|52.61|0
1637339260000|2021-11-19 16:27:40|54.81|52.61|54.85|52.65|54.88|52.68|54.81|52.61|0
1637339270000|2021-11-19 16:27:50|54.81|52.61|54.85|52.65|54.88|52.68|54.81|52.61|0
1637339280000|2021-11-19 16:28:00|54.81|52.61|54.78|52.58|54.85|52.65|54.78|52.58|0
1637339290000|2021-11-19 16:28:10|54.76|52.56|54.68|52.48|54.76|52.56|54.68|52.48|0
1637339300000|2021-11-19 16:28:20|54.64|52.44|54.71|52.51|54.71|52.51|54.64|52.44|0
1637339310000|2021-11-19 16:28:30|54.68|52.48|54.61|52.41|54.68|52.48|54.61|52.41|0
1637339320000|2021-11-19 16:28:40|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1637339330000|2021-11-19 16:28:50|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1637339340000|2021-11-19 16:29:00|54.58|52.38|54.64|52.44|54.64|52.44|54.58|52.38|0
1637339350000|2021-11-19 16:29:10|54.61|52.41|54.58|52.38|54.61|52.41|54.58|52.38|0
1637339360000|2021-11-19 16:29:20|54.54|52.34|54.61|52.41|54.61|52.41|54.54|52.34|0
1637339370000|2021-11-19 16:29:30|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1637339380000|2021-11-19 16:29:40|54.61|52.41|54.58|52.38|54.61|52.41|54.58|52.38|0
1637339390000|2021-11-19 16:29:50|54.54|52.34|54.54|52.34|54.58|52.38|54.54|52.34|0
1637339400000|2021-11-19 16:30:00|54.51|52.31|54.44|52.24|54.51|52.31|54.44|52.24|0
1637339410000|2021-11-19 16:30:10|54.41|52.21|54.41|52.21|54.44|52.24|54.41|52.21|0
1637339420000|2021-11-19 16:30:20|54.44|52.24|54.48|52.28|54.48|52.28|54.44|52.24|0
1637339430000|2021-11-19 16:30:30|54.51|52.31|54.51|52.31|54.51|52.31|54.48|52.28|0
1637339440000|2021-11-19 16:30:40|54.48|52.28|54.51|52.31|54.51|52.31|54.48|52.28|0
1637339450000|2021-11-19 16:30:50|54.54|52.34|54.48|52.28|54.54|52.34|54.48|52.28|0
1637339460000|2021-11-19 16:31:00|54.51|52.31|54.48|52.28|54.51|52.31|54.48|52.28|0
1637339470000|2021-11-19 16:31:10|54.51|52.31|54.54|52.34|54.54|52.34|54.51|52.31|0
1637339480000|2021-11-19 16:31:20|54.51|52.31|54.54|52.34|54.54|52.34|54.51|52.31|0
1637339490000|2021-11-19 16:31:30|54.58|52.38|54.61|52.41|54.61|52.41|54.58|52.38|0
1637339500000|2021-11-19 16:31:40|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1637339510000|2021-11-19 16:31:50|54.61|52.41|54.68|52.48|54.68|52.48|54.61|52.41|0
1637339520000|2021-11-19 16:32:00|54.71|52.51|54.61|52.41|54.71|52.51|54.61|52.41|0
1637339530000|2021-11-19 16:32:10|54.58|52.38|54.54|52.34|54.58|52.38|54.54|52.34|0
1637339540000|2021-11-19 16:32:20|54.58|52.38|54.54|52.34|54.58|52.38|54.54|52.34|0
1637339550000|2021-11-19 16:32:30|54.58|52.38|55.38|53.18|55.38|53.18|54.58|52.38|0
1637339560000|2021-11-19 16:32:40|55.35|53.15|53.61|51.41|55.35|53.15|53.61|51.41|0
1637339570000|2021-11-19 16:32:50|53.64|51.44|53.61|51.41|53.64|51.44|53.61|51.41|0
1637339580000|2021-11-19 16:33:00|53.64|51.44|53.61|51.41|53.66|51.46|53.61|51.41|0
1637339590000|2021-11-19 16:33:10|53.59|51.39|53.64|51.44|53.64|51.44|53.59|51.39|0
1637339600000|2021-11-19 16:33:20|53.68|51.48|53.78|51.58|53.78|51.58|53.68|51.48|0
1637339610000|2021-11-19 16:33:30|53.74|51.54|53.78|51.58|53.81|51.61|53.74|51.54|0
1637339620000|2021-11-19 16:33:40|53.81|51.61|53.84|51.64|53.84|51.64|53.81|51.61|0
1637339630000|2021-11-19 16:33:50|53.81|51.61|53.74|51.54|53.81|51.61|53.74|51.54|0
1637339640000|2021-11-19 16:34:00|53.73|51.53|53.68|51.48|53.73|51.53|53.68|51.48|0
1637339650000|2021-11-19 16:34:10|53.71|51.51|53.74|51.54|53.74|51.54|53.71|51.51|0
1637339660000|2021-11-19 16:34:20|53.78|51.58|53.78|51.58|53.78|51.58|53.78|51.58|0
1637339670000|2021-11-19 16:34:30|53.74|51.54|53.78|51.58|53.78|51.58|53.74|51.54|0
1637339680000|2021-11-19 16:34:40|53.74|51.54|53.78|51.58|53.78|51.58|53.74|51.54|0
1637339690000|2021-11-19 16:34:50|53.74|51.54|53.78|51.58|53.78|51.58|53.74|51.54|0
1637339700000|2021-11-19 16:35:00|53.74|51.54|53.71|51.51|53.74|51.54|53.68|51.48|0
1637339710000|2021-11-19 16:35:10|53.68|51.48|53.74|51.54|53.74|51.54|53.68|51.48|0
1637339720000|2021-11-19 16:35:20|53.71|51.51|53.68|51.48|53.71|51.51|53.64|51.44|0
1637339730000|2021-11-19 16:35:30|53.64|51.44|53.61|51.41|53.64|51.44|53.61|51.41|0
1637339740000|2021-11-19 16:35:40|53.58|51.38|53.54|51.34|53.58|51.38|53.54|51.34|0
1637339750000|2021-11-19 16:35:50|53.51|51.31|53.54|51.34|53.54|51.34|53.51|51.31|0
1637339760000|2021-11-19 16:36:00|53.58|51.38|53.61|51.41|53.61|51.41|53.58|51.38|0
1637339770000|2021-11-19 16:36:10|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1637339780000|2021-11-19 16:36:20|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1637339790000|2021-11-19 16:36:30|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1637339800000|2021-11-19 16:36:40|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1637339810000|2021-11-19 16:36:50|53.58|51.38|53.61|51.41|53.61|51.41|53.58|51.38|0
1637339820000|2021-11-19 16:37:00|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1637339830000|2021-11-19 16:37:10|53.56|51.36|53.58|51.38|53.58|51.38|53.56|51.36|0
1637339840000|2021-11-19 16:37:20|53.54|51.34|53.54|51.34|53.54|51.34|53.51|51.31|0
1637339850000|2021-11-19 16:37:30|53.51|51.31|53.57|51.37|53.57|51.37|53.51|51.31|0
1637339860000|2021-11-19 16:37:40|53.54|51.34|53.44|51.24|53.54|51.34|53.44|51.24|0
1637339870000|2021-11-19 16:37:50|53.41|51.21|53.41|51.21|53.44|51.24|53.41|51.21|0
1637339880000|2021-11-19 16:38:00|53.46|51.26|53.41|51.21|53.47|51.27|53.41|51.21|0
1637339890000|2021-11-19 16:38:10|53.44|51.24|53.47|51.27|53.47|51.27|53.43|51.23|0
1637339900000|2021-11-19 16:38:20|53.51|51.31|53.47|51.27|53.51|51.31|53.47|51.27|0
1637339910000|2021-11-19 16:38:30|53.46|51.26|53.47|51.27|53.47|51.27|53.41|51.21|0
1637339920000|2021-11-19 16:38:40|53.46|51.26|53.44|51.24|53.46|51.26|53.44|51.24|0
1637339930000|2021-11-19 16:38:50|53.41|51.21|53.46|51.26|53.46|51.26|53.41|51.21|0
1637339940000|2021-11-19 16:39:00|53.44|51.24|53.47|51.27|53.47|51.27|53.44|51.24|0
1637339950000|2021-11-19 16:39:10|53.51|51.31|53.54|51.34|53.54|51.34|53.51|51.31|0
1637339960000|2021-11-19 16:39:20|53.51|51.31|53.61|51.41|53.61|51.41|53.51|51.31|0
1637339970000|2021-11-19 16:39:30|53.57|51.37|53.57|51.37|53.61|51.41|53.57|51.37|0
1637339980000|2021-11-19 16:39:40|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1637339990000|2021-11-19 16:39:50|53.57|51.37|53.54|51.34|53.57|51.37|53.54|51.34|0
1637340000000|2021-11-19 16:40:00|53.57|51.37|53.54|51.34|53.57|51.37|53.54|51.34|0
1637340010000|2021-11-19 16:40:10|53.57|51.37|53.61|51.41|53.61|51.41|53.54|51.34|0
1637340020000|2021-11-19 16:40:20|53.64|51.44|53.61|51.41|53.64|51.44|53.61|51.41|0
1637340030000|2021-11-19 16:40:30|53.62|51.42|53.61|51.41|53.62|51.42|53.61|51.41|0
1637340040000|2021-11-19 16:40:40|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1637340050000|2021-11-19 16:40:50|53.54|51.34|53.61|51.41|53.61|51.41|53.54|51.34|0
1637340060000|2021-11-19 16:41:00|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1637340070000|2021-11-19 16:41:10|53.64|51.44|53.64|51.44|53.67|51.47|53.64|51.44|0
1637340080000|2021-11-19 16:41:20|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1637340090000|2021-11-19 16:41:30|53.56|51.36|53.57|51.37|53.57|51.37|53.56|51.36|0
1637340100000|2021-11-19 16:41:40|53.54|51.34|53.51|51.31|53.54|51.34|53.51|51.31|0
1637340110000|2021-11-19 16:41:50|53.52|51.32|53.51|51.31|53.54|51.34|53.51|51.31|0
1637340120000|2021-11-19 16:42:00|53.47|51.27|53.47|51.27|53.47|51.27|53.44|51.24|0
1637340130000|2021-11-19 16:42:10|53.44|51.24|53.44|51.24|53.44|51.24|53.41|51.21|0
1637340140000|2021-11-19 16:42:20|53.41|51.21|53.44|51.24|53.44|51.24|53.41|51.21|0
1637340150000|2021-11-19 16:42:30|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1637340160000|2021-11-19 16:42:40|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1637340170000|2021-11-19 16:42:50|53.47|51.27|53.46|51.26|53.47|51.27|53.46|51.26|0
1637340180000|2021-11-19 16:43:00|53.44|51.24|53.51|51.31|53.51|51.31|53.44|51.24|0
1637340190000|2021-11-19 16:43:10|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1637340220000|2021-11-19 16:43:40|53.51|51.31|53.51|51.31|53.51|51.31|53.47|51.27|0
1637340230000|2021-11-19 16:43:50|53.47|51.27|53.47|51.27|53.51|51.31|53.47|51.27|0
1637340240000|2021-11-19 16:44:00|53.49|51.29|53.51|51.31|53.51|51.31|53.47|51.27|0
1637340250000|2021-11-19 16:44:10|53.54|51.34|53.51|51.31|53.54|51.34|53.51|51.31|0
1637340260000|2021-11-19 16:44:20|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1637340270000|2021-11-19 16:44:30|53.44|51.24|53.54|51.34|53.54|51.34|53.44|51.24|0
1637340280000|2021-11-19 16:44:40|53.51|51.31|53.54|51.34|53.54|51.34|53.51|51.31|0
1637340300000|2021-11-19 16:45:00|53.5|51.3|53.54|51.34|53.54|51.34|53.5|51.3|0
1637340310000|2021-11-19 16:45:10|53.57|51.37|53.6|51.4|53.6|51.4|53.54|51.34|0
1637340320000|2021-11-19 16:45:20|53.54|51.34|53.5|51.3|53.54|51.34|53.5|51.3|0
1637340330000|2021-11-19 16:45:30|53.54|51.34|53.54|51.34|53.57|51.37|53.5|51.3|0
1637340340000|2021-11-19 16:45:40|53.5|51.3|53.54|51.34|53.54|51.34|53.5|51.3|0
1637340350000|2021-11-19 16:45:50|53.57|51.37|53.56|51.36|53.57|51.37|53.54|51.34|0
1637340360000|2021-11-19 16:46:00|53.54|51.34|53.47|51.27|53.54|51.34|53.47|51.27|0
1637340370000|2021-11-19 16:46:10|53.5|51.3|53.4|51.2|53.5|51.3|53.4|51.2|0
1637340380000|2021-11-19 16:46:20|53.44|51.24|53.47|51.27|53.47|51.27|53.44|51.24|0
1637340390000|2021-11-19 16:46:30|53.5|51.3|53.47|51.27|53.5|51.3|53.47|51.27|0
1637340400000|2021-11-19 16:46:40|53.5|51.3|53.47|51.27|53.5|51.3|53.47|51.27|0
1637340410000|2021-11-19 16:46:50|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1637340420000|2021-11-19 16:47:00|53.47|51.27|53.5|51.3|53.5|51.3|53.44|51.24|0
1637340430000|2021-11-19 16:47:10|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1637340440000|2021-11-19 16:47:20|53.5|51.3|53.47|51.27|53.54|51.34|53.47|51.27|0
1637340450000|2021-11-19 16:47:30|53.5|51.3|53.5|51.3|53.5|51.3|53.47|51.27|0
1637340460000|2021-11-19 16:47:40|53.47|51.27|53.47|51.27|53.5|51.3|53.47|51.27|0
1637340470000|2021-11-19 16:47:50|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1637340480000|2021-11-19 16:48:00|53.5|51.3|53.47|51.27|53.5|51.3|53.47|51.27|0
1637340490000|2021-11-19 16:48:10|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1637340500000|2021-11-19 16:48:20|53.54|51.34|53.5|51.3|53.54|51.34|53.5|51.3|0
1637340510000|2021-11-19 16:48:30|53.47|51.27|53.5|51.3|53.54|51.34|53.47|51.27|0
1637340530000|2021-11-19 16:48:50|53.47|51.27|53.54|51.34|53.54|51.34|53.47|51.27|0
1637340540000|2021-11-19 16:49:00|53.57|51.37|53.57|51.37|53.57|51.37|53.54|51.34|0
1637340550000|2021-11-19 16:49:10|53.55|51.35|53.57|51.37|53.57|51.37|53.54|51.34|0
1637340560000|2021-11-19 16:49:20|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1637340570000|2021-11-19 16:49:30|53.64|51.44|53.67|51.47|53.67|51.47|53.6|51.4|0
1637340580000|2021-11-19 16:49:40|53.7|51.5|53.74|51.54|53.74|51.54|53.7|51.5|0
1637340590000|2021-11-19 16:49:50|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1637340600000|2021-11-19 16:50:00|53.74|51.54|53.74|51.54|53.74|51.54|53.74|51.54|0
1637340610000|2021-11-19 16:50:10|53.7|51.5|53.67|51.47|53.7|51.5|53.67|51.47|0
1637340620000|2021-11-19 16:50:20|53.64|51.44|53.74|51.54|53.74|51.54|53.64|51.44|0
1637340630000|2021-11-19 16:50:30|53.77|51.57|53.7|51.5|53.77|51.57|53.67|51.47|0
1637340640000|2021-11-19 16:50:40|53.67|51.47|53.67|51.47|53.7|51.5|53.67|51.47|0
1637340650000|2021-11-19 16:50:50|53.64|51.44|53.6|51.4|53.64|51.44|53.6|51.4|0
1637340660000|2021-11-19 16:51:00|53.64|51.44|53.74|51.54|53.74|51.54|53.64|51.44|0
1637340670000|2021-11-19 16:51:10|53.67|51.47|53.7|51.5|53.7|51.5|53.67|51.47|0
1637340680000|2021-11-19 16:51:20|53.8|51.6|53.77|51.57|53.8|51.6|53.77|51.57|0
1637340690000|2021-11-19 16:51:30|53.8|51.6|53.77|51.57|53.8|51.6|53.77|51.57|0
1637340700000|2021-11-19 16:51:40|53.73|51.53|53.75|51.55|53.75|51.55|53.73|51.53|0
1637340710000|2021-11-19 16:51:50|53.77|51.57|53.75|51.55|53.77|51.57|53.73|51.53|0
1637340720000|2021-11-19 16:52:00|53.73|51.53|53.67|51.47|53.73|51.53|53.67|51.47|0
1637340730000|2021-11-19 16:52:10|53.63|51.43|53.67|51.47|53.67|51.47|53.63|51.43|0
1637340740000|2021-11-19 16:52:20|53.63|51.43|53.6|51.4|53.63|51.43|53.6|51.4|0
1637340750000|2021-11-19 16:52:30|53.59|51.39|53.6|51.4|53.6|51.4|53.59|51.39|0
1637340760000|2021-11-19 16:52:40|53.63|51.43|53.67|51.47|53.67|51.47|53.6|51.4|0
1637340770000|2021-11-19 16:52:50|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1637340780000|2021-11-19 16:53:00|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1637340790000|2021-11-19 16:53:10|53.73|51.53|53.8|51.6|53.8|51.6|53.73|51.53|0
1637340800000|2021-11-19 16:53:20|53.77|51.57|53.83|51.63|53.83|51.63|53.77|51.57|0
1637340810000|2021-11-19 16:53:30|53.87|51.67|53.83|51.63|53.87|51.67|53.83|51.63|0
1637340820000|2021-11-19 16:53:40|53.87|51.67|53.87|51.67|53.9|51.7|53.83|51.63|0
1637340830000|2021-11-19 16:53:50|53.83|51.63|53.8|51.6|53.83|51.63|53.8|51.6|0
1637340840000|2021-11-19 16:54:00|53.83|51.63|53.83|51.63|53.87|51.67|53.83|51.63|0
1637340850000|2021-11-19 16:54:10|53.87|51.67|53.83|51.63|53.87|51.67|53.83|51.63|0
1637340860000|2021-11-19 16:54:20|53.87|51.67|53.83|51.63|53.87|51.67|53.83|51.63|0
1637340870000|2021-11-19 16:54:30|53.8|51.6|53.83|51.63|53.83|51.63|53.8|51.6|0
1637340880000|2021-11-19 16:54:40|53.8|51.6|53.77|51.57|53.8|51.6|53.77|51.57|0
1637340890000|2021-11-19 16:54:50|53.8|51.6|53.77|51.57|53.8|51.6|53.77|51.57|0
1637340900000|2021-11-19 16:55:00|53.73|51.53|53.77|51.57|53.77|51.57|53.73|51.53|0
1637340910000|2021-11-19 16:55:10|53.73|51.53|53.77|51.57|53.77|51.57|53.73|51.53|0
1637340920000|2021-11-19 16:55:20|53.8|51.6|53.73|51.53|53.8|51.6|53.73|51.53|0
1637340930000|2021-11-19 16:55:30|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1637340940000|2021-11-19 16:55:40|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1637340950000|2021-11-19 16:55:50|53.7|51.5|53.73|51.53|53.73|51.53|53.7|51.5|0
1637340960000|2021-11-19 16:56:00|53.7|51.5|53.77|51.57|53.77|51.57|53.7|51.5|0
1637340970000|2021-11-19 16:56:10|53.8|51.6|53.83|51.63|53.83|51.63|53.8|51.6|0
1637340980000|2021-11-19 16:56:20|53.87|51.67|53.83|51.63|53.87|51.67|53.83|51.63|0
1637340990000|2021-11-19 16:56:30|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1637341000000|2021-11-19 16:56:40|53.77|51.57|53.8|51.6|53.8|51.6|53.77|51.57|0
1637341010000|2021-11-19 16:56:50|53.77|51.57|53.77|51.57|53.77|51.57|53.73|51.53|0
1637341020000|2021-11-19 16:57:00|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1637341030000|2021-11-19 16:57:10|53.77|51.57|53.77|51.57|53.8|51.6|53.77|51.57|0
1637341040000|2021-11-19 16:57:20|53.73|51.53|53.7|51.5|53.73|51.53|53.7|51.5|0
1637341050000|2021-11-19 16:57:30|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1637341060000|2021-11-19 16:57:40|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1637341070000|2021-11-19 16:57:50|53.73|51.53|53.73|51.53|53.73|51.53|53.7|51.5|0
1637341080000|2021-11-19 16:58:00|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1637341090000|2021-11-19 16:58:10|53.63|51.43|53.6|51.4|53.63|51.43|53.6|51.4|0
1637341100000|2021-11-19 16:58:20|53.63|51.43|52.48|50.28|53.63|51.43|52.48|50.28|0
1637341110000|2021-11-19 16:58:30|52.53|50.33|52.52|50.32|52.53|50.33|52.52|50.32|0
1637341120000|2021-11-19 16:58:40|52.48|50.28|52.48|50.28|52.52|50.32|52.45|50.25|0
1637341130000|2021-11-19 16:58:50|52.52|50.32|52.48|50.28|52.52|50.32|52.48|50.28|0
1637341140000|2021-11-19 16:59:00|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637341160000|2021-11-19 16:59:20|52.48|50.28|52.52|50.32|52.52|50.32|52.48|50.28|0
1637341190000|2021-11-19 16:59:50|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1637341200000|2021-11-19 17:00:00|52.52|50.32|52.52|50.32|52.53|50.33|52.52|50.32|0
1637341210000|2021-11-19 17:00:10|52.45|50.25|52.45|50.25|52.52|50.32|52.45|50.25|0
1637341220000|2021-11-19 17:00:20|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637341230000|2021-11-19 17:00:30|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637341240000|2021-11-19 17:00:40|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637341250000|2021-11-19 17:00:50|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637341260000|2021-11-19 17:01:00|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637341270000|2021-11-19 17:01:10|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637341280000|2021-11-19 17:01:20|52.42|50.22|52.38|50.18|52.42|50.22|52.38|50.18|0
1637341290000|2021-11-19 17:01:30|52.42|50.22|52.42|50.22|52.42|50.22|52.38|50.18|0
1637341300000|2021-11-19 17:01:40|52.38|50.18|52.42|50.22|52.42|50.22|52.38|50.18|0
1637341310000|2021-11-19 17:01:50|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1637341320000|2021-11-19 17:02:00|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637341330000|2021-11-19 17:02:10|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637341340000|2021-11-19 17:02:20|52.45|50.25|52.42|50.22|52.45|50.25|52.42|50.22|0
1637341350000|2021-11-19 17:02:30|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637341360000|2021-11-19 17:02:40|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637341370000|2021-11-19 17:02:50|52.51|50.31|52.45|50.25|52.51|50.31|52.45|50.25|0
1637341380000|2021-11-19 17:03:00|52.42|50.22|52.48|50.28|52.48|50.28|52.42|50.22|0
1637341390000|2021-11-19 17:03:10|52.45|50.25|52.45|50.25|52.48|50.28|52.45|50.25|0
1637341400000|2021-11-19 17:03:20|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1637341410000|2021-11-19 17:03:30|52.41|50.21|52.41|50.21|52.41|50.21|52.38|50.18|0
1637341430000|2021-11-19 17:03:50|52.45|50.25|52.41|50.21|52.45|50.25|52.41|50.21|0
1637341440000|2021-11-19 17:04:00|52.45|50.25|52.46|50.26|52.46|50.26|52.45|50.25|0
1637341450000|2021-11-19 17:04:10|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637341460000|2021-11-19 17:04:20|51.91|49.71|52.16|49.96|52.16|49.96|51.88|49.68|0
1637341470000|2021-11-19 17:04:30|52.19|49.99|52.19|49.99|52.19|49.99|52.16|49.96|0
1637341500000|2021-11-19 17:05:00|52.16|49.96|52.11|49.91|52.19|49.99|52.11|49.91|0
1637341510000|2021-11-19 17:05:10|52.1|49.9|52.13|49.93|52.13|49.93|52.1|49.9|0
1637341520000|2021-11-19 17:05:20|52.1|49.9|52.06|49.86|52.1|49.9|52.06|49.86|0
1637341530000|2021-11-19 17:05:30|52.1|49.9|52.08|49.88|52.1|49.9|52.08|49.88|0
1637341540000|2021-11-19 17:05:40|52.06|49.86|52.03|49.83|52.06|49.86|52.03|49.83|0
1637341560000|2021-11-19 17:06:00|52.06|49.86|52.03|49.83|52.06|49.86|52.03|49.83|0
1637341570000|2021-11-19 17:06:10|52.06|49.86|52.06|49.86|52.1|49.9|52.06|49.86|0
1637341580000|2021-11-19 17:06:20|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637341590000|2021-11-19 17:06:30|52.06|49.86|52.03|49.83|52.06|49.86|52.03|49.83|0
1637341600000|2021-11-19 17:06:40|52.1|49.9|52.06|49.86|52.1|49.9|52.06|49.86|0
1637341610000|2021-11-19 17:06:50|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637341620000|2021-11-19 17:07:00|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1637341630000|2021-11-19 17:07:10|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637341640000|2021-11-19 17:07:20|52|49.8|52|49.8|52.03|49.83|52|49.8|0
1637341650000|2021-11-19 17:07:30|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637341660000|2021-11-19 17:07:40|52|49.8|52|49.8|52|49.8|52|49.8|0
1637341690000|2021-11-19 17:08:10|51.96|49.76|52|49.8|52|49.8|51.96|49.76|0
1637341700000|2021-11-19 17:08:20|51.96|49.76|52|49.8|52|49.8|51.96|49.76|0
1637341710000|2021-11-19 17:08:30|51.96|49.76|52|49.8|52|49.8|51.96|49.76|0
1637341720000|2021-11-19 17:08:40|52.03|49.83|52.03|49.83|52.06|49.86|52.03|49.83|0
1637341730000|2021-11-19 17:08:50|52.06|49.86|52.09|49.89|52.09|49.89|52.06|49.86|0
1637341740000|2021-11-19 17:09:00|52.13|49.93|52.06|49.86|52.13|49.93|52.06|49.86|0
1637341750000|2021-11-19 17:09:10|52.09|49.89|52.06|49.86|52.13|49.93|52.06|49.86|0
1637341760000|2021-11-19 17:09:20|52.03|49.83|52.03|49.83|52.03|49.83|52.01|49.81|0
1637341770000|2021-11-19 17:09:30|52.06|49.86|52.06|49.86|52.06|49.86|52.03|49.83|0
1637341780000|2021-11-19 17:09:40|52.09|49.89|52.06|49.86|52.09|49.89|52.06|49.86|0
1637341790000|2021-11-19 17:09:50|52.09|49.89|52.06|49.86|52.09|49.89|52.06|49.86|0
1637341800000|2021-11-19 17:10:00|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1637341810000|2021-11-19 17:10:10|52.06|49.86|52|49.8|52.06|49.86|52|49.8|0
1637341820000|2021-11-19 17:10:20|51.98|49.78|51.96|49.76|52|49.8|51.96|49.76|0
1637341840000|2021-11-19 17:10:40|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1637341850000|2021-11-19 17:10:50|51.86|49.66|51.8|49.6|51.86|49.66|51.8|49.6|0
1637341860000|2021-11-19 17:11:00|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637341870000|2021-11-19 17:11:10|51.73|49.53|51.7|49.5|51.73|49.53|51.7|49.5|0
1637341880000|2021-11-19 17:11:20|51.73|49.53|51.7|49.5|51.73|49.53|51.7|49.5|0
1637341890000|2021-11-19 17:11:30|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637341900000|2021-11-19 17:11:40|51.64|49.44|51.6|49.4|51.64|49.44|51.6|49.4|0
1637341910000|2021-11-19 17:11:50|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637341920000|2021-11-19 17:12:00|51.67|49.47|51.64|49.44|51.67|49.47|51.64|49.44|0
1637341930000|2021-11-19 17:12:10|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637341950000|2021-11-19 17:12:30|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637341970000|2021-11-19 17:12:50|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637341980000|2021-11-19 17:13:00|51.68|49.48|51.67|49.47|51.68|49.48|51.67|49.47|0
1637341990000|2021-11-19 17:13:10|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637342000000|2021-11-19 17:13:20|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637342010000|2021-11-19 17:13:30|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637342020000|2021-11-19 17:13:40|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637342030000|2021-11-19 17:13:50|51.67|49.47|51.64|49.44|51.67|49.47|51.64|49.44|0
1637342050000|2021-11-19 17:14:10|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637342060000|2021-11-19 17:14:20|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637342070000|2021-11-19 17:14:30|51.63|49.43|51.6|49.4|51.63|49.43|51.6|49.4|0
1637342080000|2021-11-19 17:14:40|51.63|49.43|51.6|49.4|51.63|49.43|51.6|49.4|0
1637342090000|2021-11-19 17:14:50|51.63|49.43|51.6|49.4|51.63|49.43|51.6|49.4|0
1637342110000|2021-11-19 17:15:10|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637342120000|2021-11-19 17:15:20|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637342130000|2021-11-19 17:15:30|51.67|49.47|51.7|49.5|51.7|49.5|51.67|49.47|0
1637342150000|2021-11-19 17:15:50|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637342160000|2021-11-19 17:16:00|51.7|49.5|51.67|49.47|51.7|49.5|51.67|49.47|0
1637342170000|2021-11-19 17:16:10|51.7|49.5|51.73|49.53|51.73|49.53|51.7|49.5|0
1637342180000|2021-11-19 17:16:20|51.7|49.5|51.7|49.5|51.7|49.5|51.67|49.47|0
1637342190000|2021-11-19 17:16:30|51.67|49.47|51.7|49.5|51.7|49.5|51.67|49.47|0
1637342200000|2021-11-19 17:16:40|51.67|49.47|51.7|49.5|51.7|49.5|51.67|49.47|0
1637342210000|2021-11-19 17:16:50|51.73|49.53|51.76|49.56|51.76|49.56|51.73|49.53|0
1637342220000|2021-11-19 17:17:00|51.8|49.6|51.73|49.53|51.8|49.6|51.73|49.53|0
1637342230000|2021-11-19 17:17:10|51.7|49.5|51.72|49.52|51.72|49.52|51.7|49.5|0
1637342240000|2021-11-19 17:17:20|51.73|49.53|51.7|49.5|51.73|49.53|51.7|49.5|0
1637342250000|2021-11-19 17:17:30|51.73|49.53|51.76|49.56|51.76|49.56|51.73|49.53|0
1637342260000|2021-11-19 17:17:40|51.73|49.53|51.73|49.53|51.76|49.56|51.73|49.53|0
1637342270000|2021-11-19 17:17:50|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637342290000|2021-11-19 17:18:10|51.8|49.6|51.8|49.6|51.83|49.63|51.8|49.6|0
1637342300000|2021-11-19 17:18:20|51.81|49.61|51.83|49.63|51.83|49.63|51.8|49.6|0
1637342310000|2021-11-19 17:18:30|51.8|49.6|51.86|49.66|51.86|49.66|51.8|49.6|0
1637342320000|2021-11-19 17:18:40|51.83|49.63|51.86|49.66|51.86|49.66|51.83|49.63|0
1637342340000|2021-11-19 17:19:00|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1637342350000|2021-11-19 17:19:10|51.91|49.71|51.96|49.76|51.96|49.76|51.91|49.71|0
1637342360000|2021-11-19 17:19:20|51.93|49.73|51.93|49.73|51.96|49.76|51.93|49.73|0
1637342370000|2021-11-19 17:19:30|51.89|49.69|51.93|49.73|51.93|49.73|51.89|49.69|0
1637342380000|2021-11-19 17:19:40|51.89|49.69|51.88|49.68|51.89|49.69|51.86|49.66|0
1637342390000|2021-11-19 17:19:50|51.86|49.66|51.88|49.68|51.89|49.69|51.86|49.66|0
1637342400000|2021-11-19 17:20:00|51.86|49.66|51.93|49.73|51.93|49.73|51.86|49.66|0
1637342420000|2021-11-19 17:20:20|51.96|49.76|51.99|49.79|51.99|49.79|51.96|49.76|0
1637342430000|2021-11-19 17:20:30|51.96|49.76|51.93|49.73|51.96|49.76|51.93|49.73|0
1637342440000|2021-11-19 17:20:40|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1637342450000|2021-11-19 17:20:50|51.93|49.73|51.96|49.76|51.96|49.76|51.93|49.73|0
1637342460000|2021-11-19 17:21:00|51.93|49.73|51.89|49.69|51.93|49.73|51.89|49.69|0
1637342470000|2021-11-19 17:21:10|51.88|49.68|51.83|49.63|51.88|49.68|51.83|49.63|0
1637342480000|2021-11-19 17:21:20|51.86|49.66|51.79|49.59|51.86|49.66|51.79|49.59|0
1637342490000|2021-11-19 17:21:30|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637342500000|2021-11-19 17:21:40|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637342510000|2021-11-19 17:21:50|51.76|49.56|51.76|49.56|51.79|49.59|51.76|49.56|0
1637342530000|2021-11-19 17:22:10|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1637342540000|2021-11-19 17:22:20|51.83|49.63|51.79|49.59|51.83|49.63|51.79|49.59|0
1637342570000|2021-11-19 17:22:50|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1637342580000|2021-11-19 17:23:00|51.79|49.59|51.83|49.63|51.83|49.63|51.79|49.59|0
1637342590000|2021-11-19 17:23:10|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1637342600000|2021-11-19 17:23:20|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1637342610000|2021-11-19 17:23:30|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1637342620000|2021-11-19 17:23:40|51.83|49.63|51.76|49.56|51.83|49.63|51.76|49.56|0
1637342630000|2021-11-19 17:23:50|51.78|49.58|51.79|49.59|51.79|49.59|51.76|49.56|0
1637342640000|2021-11-19 17:24:00|51.78|49.58|51.79|49.59|51.79|49.59|51.76|49.56|0
1637342650000|2021-11-19 17:24:10|51.76|49.56|51.73|49.53|51.76|49.56|51.73|49.53|0
1637342670000|2021-11-19 17:24:30|51.7|49.5|51.73|49.53|51.73|49.53|51.7|49.5|0
1637342680000|2021-11-19 17:24:40|51.7|49.5|51.7|49.5|51.71|49.51|51.7|49.5|0
1637342690000|2021-11-19 17:24:50|51.73|49.53|51.7|49.5|51.73|49.53|51.7|49.5|0
1637342700000|2021-11-19 17:25:00|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637342720000|2021-11-19 17:25:20|51.7|49.5|51.7|49.5|51.73|49.53|51.7|49.5|0
1637342730000|2021-11-19 17:25:30|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637342740000|2021-11-19 17:25:40|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637342750000|2021-11-19 17:25:50|51.71|49.51|51.69|49.49|51.71|49.51|51.69|49.49|0
1637342780000|2021-11-19 17:26:20|51.95|49.75|51.95|49.75|51.98|49.78|51.95|49.75|0
1637342800000|2021-11-19 17:26:40|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637342810000|2021-11-19 17:26:50|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1637342820000|2021-11-19 17:27:00|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637342830000|2021-11-19 17:27:10|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1637342850000|2021-11-19 17:27:30|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637342930000|2021-11-19 17:28:50|51.93|49.73|51.95|49.75|51.95|49.75|51.93|49.73|0
1637342940000|2021-11-19 17:29:00|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637342970000|2021-11-19 17:29:30|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1637342980000|2021-11-19 17:29:40|51.91|49.71|51.88|49.68|51.91|49.71|51.88|49.68|0
1637342990000|2021-11-19 17:29:50|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637343000000|2021-11-19 17:30:00|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1637343010000|2021-11-19 17:30:10|51.85|49.65|51.88|49.68|51.88|49.68|51.85|49.65|0
1637343020000|2021-11-19 17:30:20|51.85|49.65|51.85|49.65|51.85|49.65|51.85|49.65|0
1637343030000|2021-11-19 17:30:30|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1637343060000|2021-11-19 17:31:00|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637343080000|2021-11-19 17:31:20|51.78|49.58|51.75|49.55|51.78|49.58|51.75|49.55|0
1637343090000|2021-11-19 17:31:30|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637343100000|2021-11-19 17:31:40|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637343110000|2021-11-19 17:31:50|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637343120000|2021-11-19 17:32:00|51.68|49.48|51.68|49.48|51.72|49.52|51.68|49.48|0
1637343130000|2021-11-19 17:32:10|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637343140000|2021-11-19 17:32:20|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637343150000|2021-11-19 17:32:30|51.72|49.52|51.72|49.52|51.72|49.52|51.68|49.48|0
1637343170000|2021-11-19 17:32:50|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637343190000|2021-11-19 17:33:10|51.77|49.57|51.75|49.55|51.78|49.58|51.75|49.55|0
1637343210000|2021-11-19 17:33:30|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637343220000|2021-11-19 17:33:40|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637343230000|2021-11-19 17:33:50|51.78|49.58|51.75|49.55|51.78|49.58|51.75|49.55|0
1637343240000|2021-11-19 17:34:00|51.72|49.52|51.72|49.52|51.75|49.55|51.72|49.52|0
1637343250000|2021-11-19 17:34:10|51.75|49.55|51.68|49.48|51.75|49.55|51.68|49.48|0
1637343260000|2021-11-19 17:34:20|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637343270000|2021-11-19 17:34:30|51.68|49.48|51.72|49.52|51.72|49.52|51.68|49.48|0
1637343300000|2021-11-19 17:35:00|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637343310000|2021-11-19 17:35:10|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637343320000|2021-11-19 17:35:20|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637343370000|2021-11-19 17:36:10|51.58|49.38|51.62|49.42|51.62|49.42|51.58|49.38|0
1637343390000|2021-11-19 17:36:30|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637343400000|2021-11-19 17:36:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637343430000|2021-11-19 17:37:10|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637343450000|2021-11-19 17:37:30|51.55|49.35|51.49|49.29|51.55|49.35|51.49|49.29|0
1637343460000|2021-11-19 17:37:40|51.42|49.22|51.42|49.22|51.42|49.22|51.39|49.19|0
1637343470000|2021-11-19 17:37:50|51.39|49.19|51.26|49.06|51.39|49.19|51.26|49.06|0
1637343480000|2021-11-19 17:38:00|51.23|49.03|51.26|49.06|51.26|49.06|51.23|49.03|0
1637343490000|2021-11-19 17:38:10|51.29|49.09|51.36|49.16|51.36|49.16|51.29|49.09|0
1637343500000|2021-11-19 17:38:20|51.33|49.13|51.36|49.16|51.36|49.16|51.33|49.13|0
1637343510000|2021-11-19 17:38:30|51.39|49.19|51.42|49.22|51.45|49.25|51.39|49.19|0
1637343520000|2021-11-19 17:38:40|51.39|49.19|51.39|49.19|51.39|49.19|51.39|49.19|0
1637343530000|2021-11-19 17:38:50|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1637343540000|2021-11-19 17:39:00|51.45|49.25|51.49|49.29|51.49|49.29|51.45|49.25|0
1637343560000|2021-11-19 17:39:20|51.45|49.25|51.52|49.32|51.52|49.32|51.45|49.25|0
1637343570000|2021-11-19 17:39:30|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1637343580000|2021-11-19 17:39:40|51.62|49.42|51.65|49.45|51.65|49.45|51.58|49.38|0
1637343590000|2021-11-19 17:39:50|51.62|49.42|51.62|49.42|51.62|49.42|51.58|49.38|0
1637343600000|2021-11-19 17:40:00|51.58|49.38|51.58|49.38|51.62|49.42|51.58|49.38|0
1637343610000|2021-11-19 17:40:10|51.62|49.42|51.68|49.48|51.68|49.48|51.62|49.42|0
1637343630000|2021-11-19 17:40:30|51.71|49.51|51.71|49.51|51.71|49.51|51.68|49.48|0
1637343640000|2021-11-19 17:40:40|51.68|49.48|51.84|49.64|51.84|49.64|51.68|49.48|0
1637343650000|2021-11-19 17:40:50|51.78|49.58|51.81|49.61|51.81|49.61|51.78|49.58|0
1637343660000|2021-11-19 17:41:00|51.78|49.58|51.84|49.64|51.84|49.64|51.78|49.58|0
1637343670000|2021-11-19 17:41:10|51.88|49.68|52.01|49.81|52.01|49.81|51.88|49.68|0
1637343680000|2021-11-19 17:41:20|52.14|49.94|52.07|49.87|52.14|49.94|52.07|49.87|0
1637343690000|2021-11-19 17:41:30|52.01|49.81|51.97|49.77|52.01|49.81|51.97|49.77|0
1637343700000|2021-11-19 17:41:40|52.04|49.84|52.01|49.81|52.04|49.84|52.01|49.81|0
1637343710000|2021-11-19 17:41:50|51.97|49.77|51.91|49.71|51.97|49.77|51.91|49.71|0
1637343720000|2021-11-19 17:42:00|51.94|49.74|51.87|49.67|51.94|49.74|51.87|49.67|0
1637343730000|2021-11-19 17:42:10|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637343740000|2021-11-19 17:42:20|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637343750000|2021-11-19 17:42:30|51.94|49.74|51.81|49.61|51.94|49.74|51.81|49.61|0
1637343760000|2021-11-19 17:42:40|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1637343770000|2021-11-19 17:42:50|51.84|49.64|51.78|49.58|51.87|49.67|51.78|49.58|0
1637343780000|2021-11-19 17:43:00|51.81|49.61|51.87|49.67|51.87|49.67|51.81|49.61|0
1637343790000|2021-11-19 17:43:10|51.84|49.64|51.84|49.64|51.87|49.67|51.84|49.64|0
1637343800000|2021-11-19 17:43:20|51.81|49.61|51.84|49.64|51.84|49.64|51.81|49.61|0
1637343810000|2021-11-19 17:43:30|51.87|49.67|51.81|49.61|51.87|49.67|51.81|49.61|0
1637343840000|2021-11-19 17:44:00|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637343850000|2021-11-19 17:44:10|51.81|49.61|51.81|49.61|51.84|49.64|51.81|49.61|0
1637343860000|2021-11-19 17:44:20|51.84|49.64|51.87|49.67|51.87|49.67|51.84|49.64|0
1637343870000|2021-11-19 17:44:30|51.91|49.71|51.87|49.67|51.91|49.71|51.87|49.67|0
1637343880000|2021-11-19 17:44:40|51.91|49.71|51.91|49.71|51.91|49.71|51.87|49.67|0
1637343890000|2021-11-19 17:44:50|51.87|49.67|51.87|49.67|51.91|49.71|51.87|49.67|0
1637343900000|2021-11-19 17:45:00|51.91|49.71|51.87|49.67|51.91|49.71|51.87|49.67|0
1637343910000|2021-11-19 17:45:10|51.94|49.74|51.91|49.71|51.94|49.74|51.91|49.71|0
1637343920000|2021-11-19 17:45:20|51.94|49.74|51.87|49.67|51.94|49.74|51.87|49.67|0
1637343930000|2021-11-19 17:45:30|51.91|49.71|51.87|49.67|51.91|49.71|51.87|49.67|0
1637343940000|2021-11-19 17:45:40|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1637343950000|2021-11-19 17:45:50|51.94|49.74|51.97|49.77|51.97|49.77|51.94|49.74|0
1637343960000|2021-11-19 17:46:00|52|49.8|52.07|49.87|52.07|49.87|52|49.8|0
1637343970000|2021-11-19 17:46:10|52.1|49.9|52.04|49.84|52.1|49.9|52.04|49.84|0
1637343980000|2021-11-19 17:46:20|52.07|49.87|52.07|49.87|52.07|49.87|52.04|49.84|0
1637343990000|2021-11-19 17:46:30|52.04|49.84|52.04|49.84|52.07|49.87|52.04|49.84|0
1637344000000|2021-11-19 17:46:40|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1637344010000|2021-11-19 17:46:50|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1637344020000|2021-11-19 17:47:00|52.13|49.93|52.13|49.93|52.13|49.93|52.1|49.9|0
1637344030000|2021-11-19 17:47:10|52.1|49.9|52.13|49.93|52.13|49.93|52.1|49.9|0
1637344040000|2021-11-19 17:47:20|52.1|49.9|52.04|49.84|52.1|49.9|52.04|49.84|0
1637344050000|2021-11-19 17:47:30|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1637344060000|2021-11-19 17:47:40|52.04|49.84|52.07|49.87|52.07|49.87|52.04|49.84|0
1637344070000|2021-11-19 17:47:50|52.1|49.9|52.07|49.87|52.1|49.9|52.07|49.87|0
1637344080000|2021-11-19 17:48:00|52.1|49.9|52.1|49.9|52.13|49.93|52.1|49.9|0
1637344100000|2021-11-19 17:48:20|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1637344110000|2021-11-19 17:48:30|52.13|49.93|52.13|49.93|52.13|49.93|52.1|49.9|0
1637344120000|2021-11-19 17:48:40|52.17|49.97|52.07|49.87|52.17|49.97|52.07|49.87|0
1637344130000|2021-11-19 17:48:50|52.1|49.9|52.07|49.87|52.1|49.9|52.07|49.87|0
1637344140000|2021-11-19 17:49:00|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637344150000|2021-11-19 17:49:10|52.07|49.87|51.97|49.77|52.07|49.87|51.97|49.77|0
1637344160000|2021-11-19 17:49:20|52|49.8|51.97|49.77|52|49.8|51.97|49.77|0
1637344170000|2021-11-19 17:49:30|52|49.8|52.07|49.87|52.07|49.87|52|49.8|0
1637344180000|2021-11-19 17:49:40|52.03|49.83|52|49.8|52.03|49.83|52|49.8|0
1637344190000|2021-11-19 17:49:50|52.03|49.83|52|49.8|52.07|49.87|52|49.8|0
1637344200000|2021-11-19 17:50:00|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637344210000|2021-11-19 17:50:10|52.07|49.87|52|49.8|52.07|49.87|52|49.8|0
1637344230000|2021-11-19 17:50:30|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637344250000|2021-11-19 17:50:50|52|49.8|51.94|49.74|52|49.8|51.94|49.74|0
1637344260000|2021-11-19 17:51:00|51.97|49.77|51.94|49.74|51.97|49.77|51.94|49.74|0
1637344280000|2021-11-19 17:51:20|51.97|49.77|51.94|49.74|51.97|49.77|51.94|49.74|0
1637344290000|2021-11-19 17:51:30|51.9|49.7|51.9|49.7|51.94|49.74|51.9|49.7|0
1637344310000|2021-11-19 17:51:50|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637344320000|2021-11-19 17:52:00|51.9|49.7|51.9|49.7|51.9|49.7|51.87|49.67|0
1637344330000|2021-11-19 17:52:10|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637344340000|2021-11-19 17:52:20|51.84|49.64|51.84|49.64|51.87|49.67|51.84|49.64|0
1637344350000|2021-11-19 17:52:30|51.8|49.6|51.84|49.64|51.84|49.64|51.8|49.6|0
1637344360000|2021-11-19 17:52:40|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1637344380000|2021-11-19 17:53:00|51.74|49.54|51.74|49.54|51.77|49.57|51.74|49.54|0
1637344400000|2021-11-19 17:53:20|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637344420000|2021-11-19 17:53:40|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1637344430000|2021-11-19 17:53:50|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1637344440000|2021-11-19 17:54:00|51.8|49.6|51.87|49.67|51.87|49.67|51.8|49.6|0
1637344450000|2021-11-19 17:54:10|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637344460000|2021-11-19 17:54:20|51.84|49.64|51.77|49.57|51.84|49.64|51.77|49.57|0
1637344470000|2021-11-19 17:54:30|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1637344490000|2021-11-19 17:54:50|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637344500000|2021-11-19 17:55:00|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637344510000|2021-11-19 17:55:10|51.74|49.54|51.76|49.56|51.77|49.57|51.74|49.54|0
1637344520000|2021-11-19 17:55:20|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1637344530000|2021-11-19 17:55:30|51.71|49.51|51.71|49.51|51.74|49.54|51.71|49.51|0
1637344540000|2021-11-19 17:55:40|51.72|49.52|51.74|49.54|51.77|49.57|51.72|49.52|0
1637344550000|2021-11-19 17:55:50|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637344560000|2021-11-19 17:56:00|51.8|49.6|51.8|49.6|51.84|49.64|51.8|49.6|0
1637344570000|2021-11-19 17:56:10|51.84|49.64|51.87|49.67|51.87|49.67|51.84|49.64|0
1637344580000|2021-11-19 17:56:20|51.9|49.7|51.89|49.69|51.9|49.7|51.89|49.69|0
1637344590000|2021-11-19 17:56:30|51.84|49.64|51.87|49.67|51.87|49.67|51.84|49.64|0
1637344600000|2021-11-19 17:56:40|51.85|49.65|51.84|49.64|51.85|49.65|51.84|49.64|0
1637344610000|2021-11-19 17:56:50|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637344620000|2021-11-19 17:57:00|51.84|49.64|51.8|49.6|51.84|49.64|51.8|49.6|0
1637344630000|2021-11-19 17:57:10|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1637344640000|2021-11-19 17:57:20|51.84|49.64|51.84|49.64|51.84|49.64|51.84|49.64|0
1637344660000|2021-11-19 17:57:40|51.87|49.67|51.84|49.64|51.87|49.67|51.84|49.64|0
1637344670000|2021-11-19 17:57:50|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637344680000|2021-11-19 17:58:00|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637344690000|2021-11-19 17:58:10|51.92|49.72|51.93|49.73|51.93|49.73|51.92|49.72|0
1637344700000|2021-11-19 17:58:20|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637344710000|2021-11-19 17:58:30|51.93|49.73|51.97|49.77|51.97|49.77|51.93|49.73|0
1637344720000|2021-11-19 17:58:40|51.93|49.73|51.97|49.77|51.97|49.77|51.93|49.73|0
1637344730000|2021-11-19 17:58:50|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637344740000|2021-11-19 17:59:00|51.93|49.73|51.93|49.73|51.96|49.76|51.93|49.73|0
1637344750000|2021-11-19 17:59:10|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1637344760000|2021-11-19 17:59:20|51.93|49.73|51.93|49.73|51.96|49.76|51.93|49.73|0
1637344770000|2021-11-19 17:59:30|51.96|49.76|52|49.8|52|49.8|51.96|49.76|0
1637344780000|2021-11-19 17:59:40|51.96|49.76|52|49.8|52|49.8|51.96|49.76|0
1637344790000|2021-11-19 17:59:50|51.96|49.76|52.03|49.83|52.03|49.83|51.96|49.76|0
1637344800000|2021-11-19 18:00:00|52|49.8|51.96|49.76|52|49.8|51.96|49.76|0
1637344810000|2021-11-19 18:00:10|52|49.8|51.96|49.76|52|49.8|51.96|49.76|0
1637344820000|2021-11-19 18:00:20|52.03|49.83|52.06|49.86|52.06|49.86|52.03|49.83|0
1637344830000|2021-11-19 18:00:30|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1637344840000|2021-11-19 18:00:40|52.06|49.86|52.06|49.86|52.06|49.86|52.03|49.83|0
1637344850000|2021-11-19 18:00:50|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637344860000|2021-11-19 18:01:00|52.06|49.86|52.09|49.89|52.09|49.89|52.06|49.86|0
1637344870000|2021-11-19 18:01:10|52.06|49.86|52.13|49.93|52.13|49.93|52.06|49.86|0
1637344880000|2021-11-19 18:01:20|52.11|49.91|52.09|49.89|52.11|49.91|52.09|49.89|0
1637344890000|2021-11-19 18:01:30|52.13|49.93|52.13|49.93|52.13|49.93|52.13|49.93|0
1637344910000|2021-11-19 18:01:50|52.16|49.96|52.19|49.99|52.19|49.99|52.16|49.96|0
1637344920000|2021-11-19 18:02:00|52.16|49.96|52.13|49.93|52.16|49.96|52.13|49.93|0
1637344930000|2021-11-19 18:02:10|52.16|49.96|52.13|49.93|52.16|49.96|52.13|49.93|0
1637344940000|2021-11-19 18:02:20|52.09|49.89|52.06|49.86|52.09|49.89|52.06|49.86|0
1637344950000|2021-11-19 18:02:30|52.09|49.89|52.09|49.89|52.09|49.89|52.06|49.86|0
1637344960000|2021-11-19 18:02:40|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1637344970000|2021-11-19 18:02:50|52.03|49.83|52.03|49.83|52.06|49.86|52.03|49.83|0
1637344980000|2021-11-19 18:03:00|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1637344990000|2021-11-19 18:03:10|52|49.8|52.03|49.83|52.03|49.83|52|49.8|0
1637345000000|2021-11-19 18:03:20|52|49.8|52|49.8|52|49.8|52|49.8|0
1637345010000|2021-11-19 18:03:30|52.03|49.83|52|49.8|52.03|49.83|52|49.8|0
1637345020000|2021-11-19 18:03:40|52.03|49.83|51.98|49.78|52.03|49.83|51.96|49.76|0
1637345030000|2021-11-19 18:03:50|51.96|49.76|52|49.8|52|49.8|51.96|49.76|0
1637345040000|2021-11-19 18:04:00|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637345050000|2021-11-19 18:04:10|52.06|49.86|52.03|49.83|52.06|49.86|52.03|49.83|0
1637345060000|2021-11-19 18:04:20|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1637345080000|2021-11-19 18:04:40|52.03|49.83|52.06|49.86|52.06|49.86|52.03|49.83|0
1637345090000|2021-11-19 18:04:50|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1637345100000|2021-11-19 18:05:00|51.99|49.79|51.96|49.76|51.99|49.79|51.96|49.76|0
1637345120000|2021-11-19 18:05:20|51.93|49.73|51.93|49.73|51.93|49.73|51.9|49.7|0
1637345130000|2021-11-19 18:05:30|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637345140000|2021-11-19 18:05:40|51.93|49.73|51.93|49.73|51.95|49.75|51.93|49.73|0
1637345150000|2021-11-19 18:05:50|51.96|49.76|51.93|49.73|51.96|49.76|51.93|49.73|0
1637345170000|2021-11-19 18:06:10|51.9|49.7|51.93|49.73|51.93|49.73|51.9|49.7|0
1637345180000|2021-11-19 18:06:20|51.9|49.7|51.86|49.66|51.9|49.7|51.86|49.66|0
1637345190000|2021-11-19 18:06:30|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1637345210000|2021-11-19 18:06:50|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1637345220000|2021-11-19 18:07:00|51.9|49.7|51.9|49.7|51.9|49.7|51.86|49.66|0
1637345230000|2021-11-19 18:07:10|51.86|49.66|51.9|49.7|51.9|49.7|51.86|49.66|0
1637345240000|2021-11-19 18:07:20|51.93|49.73|51.86|49.66|51.93|49.73|51.86|49.66|0
1637345250000|2021-11-19 18:07:30|51.93|49.73|51.9|49.7|51.93|49.73|51.9|49.7|0
1637345260000|2021-11-19 18:07:40|51.93|49.73|51.96|49.76|51.96|49.76|51.93|49.73|0
1637345270000|2021-11-19 18:07:50|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1637345280000|2021-11-19 18:08:00|51.96|49.76|51.96|49.76|51.99|49.79|51.96|49.76|0
1637345290000|2021-11-19 18:08:10|51.99|49.79|52.03|49.83|52.03|49.83|51.99|49.79|0
1637345300000|2021-11-19 18:08:20|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1637345310000|2021-11-19 18:08:30|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1637345320000|2021-11-19 18:08:40|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1637345330000|2021-11-19 18:08:50|51.96|49.76|51.99|49.79|51.99|49.79|51.96|49.76|0
1637345340000|2021-11-19 18:09:00|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1637345350000|2021-11-19 18:09:10|51.93|49.73|51.93|49.73|51.96|49.76|51.93|49.73|0
1637345360000|2021-11-19 18:09:20|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1637345370000|2021-11-19 18:09:30|51.93|49.73|51.96|49.76|51.96|49.76|51.93|49.73|0
1637345380000|2021-11-19 18:09:40|51.93|49.73|51.96|49.76|51.96|49.76|51.93|49.73|0
1637345390000|2021-11-19 18:09:50|51.94|49.74|51.96|49.76|51.96|49.76|51.94|49.74|0
1637345400000|2021-11-19 18:10:00|51.93|49.73|51.93|49.73|51.93|49.73|51.89|49.69|0
1637345410000|2021-11-19 18:10:10|51.96|49.76|51.93|49.73|51.96|49.76|51.93|49.73|0
1637345420000|2021-11-19 18:10:20|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1637345430000|2021-11-19 18:10:30|51.93|49.73|51.99|49.79|51.99|49.79|51.93|49.73|0
1637345440000|2021-11-19 18:10:40|52.03|49.83|52.09|49.89|52.09|49.89|52.03|49.83|0
1637345450000|2021-11-19 18:10:50|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1637345470000|2021-11-19 18:11:10|52.02|49.82|52.02|49.82|52.06|49.86|52.02|49.82|0
1637345480000|2021-11-19 18:11:20|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1637345490000|2021-11-19 18:11:30|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1637345500000|2021-11-19 18:11:40|51.93|49.73|51.89|49.69|51.93|49.73|51.86|49.66|0
1637345510000|2021-11-19 18:11:50|51.86|49.66|51.89|49.69|51.93|49.73|51.86|49.66|0
1637345520000|2021-11-19 18:12:00|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1637345530000|2021-11-19 18:12:10|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1637345540000|2021-11-19 18:12:20|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1637345550000|2021-11-19 18:12:30|52.06|49.86|52.02|49.82|52.06|49.86|52.02|49.82|0
1637345560000|2021-11-19 18:12:40|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1637345570000|2021-11-19 18:12:50|52.06|49.86|52.02|49.82|52.06|49.86|52.02|49.82|0
1637345580000|2021-11-19 18:13:00|52.06|49.86|52.02|49.82|52.06|49.86|52.02|49.82|0
1637345590000|2021-11-19 18:13:10|52.06|49.86|52.02|49.82|52.06|49.86|52.02|49.82|0
1637345600000|2021-11-19 18:13:20|52.06|49.86|52.12|49.92|52.12|49.92|52.06|49.86|0
1637345610000|2021-11-19 18:13:30|52.15|49.95|52.19|49.99|52.19|49.99|52.15|49.95|0
1637345620000|2021-11-19 18:13:40|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1637345630000|2021-11-19 18:13:50|52.19|49.99|52.19|49.99|52.19|49.99|52.15|49.95|0
1637345640000|2021-11-19 18:14:00|52.15|49.95|52.45|50.25|52.45|50.25|52.15|49.95|0
1637345650000|2021-11-19 18:14:10|52.48|50.28|52.48|50.28|52.48|50.28|52.45|50.25|0
1637345660000|2021-11-19 18:14:20|52.45|50.25|52.42|50.22|52.45|50.25|52.38|50.18|0
1637345670000|2021-11-19 18:14:30|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1637345680000|2021-11-19 18:14:40|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1637345690000|2021-11-19 18:14:50|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1637345700000|2021-11-19 18:15:00|52.29|50.09|52.22|50.02|52.29|50.09|52.19|49.99|0
1637345710000|2021-11-19 18:15:10|52.19|49.99|52.22|50.02|52.22|50.02|52.15|49.95|0
1637345720000|2021-11-19 18:15:20|52.25|50.05|52.32|50.12|52.32|50.12|52.25|50.05|0
1637345730000|2021-11-19 18:15:30|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1637345740000|2021-11-19 18:15:40|52.42|50.22|52.42|50.22|52.45|50.25|52.42|50.22|0
1637345750000|2021-11-19 18:15:50|52.38|50.18|52.42|50.22|52.42|50.22|52.38|50.18|0
1637345760000|2021-11-19 18:16:00|52.45|50.25|52.48|50.28|52.48|50.28|52.45|50.25|0
1637345770000|2021-11-19 18:16:10|52.45|50.25|52.45|50.25|52.48|50.28|52.45|50.25|0
1637345780000|2021-11-19 18:16:20|52.48|50.28|52.51|50.31|52.55|50.35|52.48|50.28|0
1637345790000|2021-11-19 18:16:30|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1637345800000|2021-11-19 18:16:40|52.51|50.31|52.55|50.35|52.55|50.35|52.51|50.31|0
1637345810000|2021-11-19 18:16:50|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637345820000|2021-11-19 18:17:00|52.61|50.41|52.61|50.41|52.65|50.45|52.61|50.41|0
1637345830000|2021-11-19 18:17:10|52.65|50.45|52.71|50.51|52.71|50.51|52.65|50.45|0
1637345840000|2021-11-19 18:17:20|52.75|50.55|52.71|50.51|52.75|50.55|52.71|50.51|0
1637345850000|2021-11-19 18:17:30|52.68|50.48|52.61|50.41|52.68|50.48|52.61|50.41|0
1637345860000|2021-11-19 18:17:40|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637345870000|2021-11-19 18:17:50|52.61|50.41|52.65|50.45|52.65|50.45|52.61|50.41|0
1637345880000|2021-11-19 18:18:00|52.61|50.41|52.65|50.45|52.65|50.45|52.61|50.41|0
1637345890000|2021-11-19 18:18:10|52.63|50.43|52.58|50.38|52.63|50.43|52.55|50.35|0
1637345900000|2021-11-19 18:18:20|52.55|50.35|52.51|50.31|52.55|50.35|52.51|50.31|0
1637345910000|2021-11-19 18:18:30|52.55|50.35|52.48|50.28|52.55|50.35|52.48|50.28|0
1637345920000|2021-11-19 18:18:40|52.51|50.31|52.53|50.33|52.53|50.33|52.51|50.31|0
1637345930000|2021-11-19 18:18:50|52.51|50.31|52.51|50.31|52.55|50.35|52.51|50.31|0
1637345940000|2021-11-19 18:19:00|52.48|50.28|52.48|50.28|52.48|50.28|52.45|50.25|0
1637345950000|2021-11-19 18:19:10|52.45|50.25|52.43|50.23|52.45|50.25|52.41|50.21|0
1637345960000|2021-11-19 18:19:20|52.45|50.25|52.4|50.2|52.45|50.25|52.4|50.2|0
1637345970000|2021-11-19 18:19:30|52.45|50.25|52.45|50.25|52.48|50.28|52.45|50.25|0
1637345980000|2021-11-19 18:19:40|52.41|50.21|52.43|50.23|52.43|50.23|52.41|50.21|0
1637345990000|2021-11-19 18:19:50|52.41|50.21|52.48|50.28|52.48|50.28|52.41|50.21|0
1637346000000|2021-11-19 18:20:00|52.45|50.25|52.51|50.31|52.51|50.31|52.45|50.25|0
1637346010000|2021-11-19 18:20:10|52.58|50.38|52.58|50.38|52.61|50.41|52.58|50.38|0
1637346020000|2021-11-19 18:20:20|52.61|50.41|52.64|50.44|52.64|50.44|52.61|50.41|0
1637346030000|2021-11-19 18:20:30|52.63|50.43|52.61|50.41|52.63|50.43|52.61|50.41|0
1637346040000|2021-11-19 18:20:40|52.58|50.38|52.6|50.4|52.6|50.4|52.58|50.38|0
1637346050000|2021-11-19 18:20:50|52.61|50.41|52.58|50.38|52.61|50.41|52.58|50.38|0
1637346060000|2021-11-19 18:21:00|52.55|50.35|52.55|50.35|52.58|50.38|52.55|50.35|0
1637346070000|2021-11-19 18:21:10|52.58|50.38|52.55|50.35|52.58|50.38|52.55|50.35|0
1637346080000|2021-11-19 18:21:20|52.51|50.31|52.48|50.28|52.55|50.35|52.48|50.28|0
1637346090000|2021-11-19 18:21:30|52.5|50.3|52.51|50.31|52.51|50.31|52.5|50.3|0
1637346100000|2021-11-19 18:21:40|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1637346110000|2021-11-19 18:21:50|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1637346120000|2021-11-19 18:22:00|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1637346130000|2021-11-19 18:22:10|52.5|50.3|52.51|50.31|52.51|50.31|52.5|50.3|0
1637346140000|2021-11-19 18:22:20|52.58|50.38|52.48|50.28|52.58|50.38|52.48|50.28|0
1637346150000|2021-11-19 18:22:30|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1637346170000|2021-11-19 18:22:50|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1637346180000|2021-11-19 18:23:00|52.41|50.21|52.41|50.21|52.45|50.25|52.41|50.21|0
1637346190000|2021-11-19 18:23:10|52.45|50.25|52.46|50.26|52.48|50.28|52.45|50.25|0
1637346200000|2021-11-19 18:23:20|52.48|50.28|52.48|50.28|52.48|50.28|52.46|50.26|0
1637346210000|2021-11-19 18:23:30|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637346220000|2021-11-19 18:23:40|52.53|50.33|52.61|50.41|52.61|50.41|52.53|50.33|0
1637346230000|2021-11-19 18:23:50|52.58|50.38|52.51|50.31|52.58|50.38|52.51|50.31|0
1637346240000|2021-11-19 18:24:00|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637346250000|2021-11-19 18:24:10|52.51|50.31|52.53|50.33|52.53|50.33|52.51|50.31|0
1637346260000|2021-11-19 18:24:20|52.54|50.34|52.61|50.41|52.61|50.41|52.51|50.31|0
1637346270000|2021-11-19 18:24:30|52.59|50.39|52.59|50.39|52.59|50.39|52.58|50.38|0
1637346280000|2021-11-19 18:24:40|52.58|50.38|52.54|50.34|52.58|50.38|52.54|50.34|0
1637346290000|2021-11-19 18:24:50|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637346300000|2021-11-19 18:25:00|52.54|50.34|52.58|50.38|52.58|50.38|52.54|50.34|0
1637346310000|2021-11-19 18:25:10|52.61|50.41|52.64|50.44|52.64|50.44|52.61|50.41|0
1637346320000|2021-11-19 18:25:20|52.68|50.48|52.68|50.48|52.68|50.48|52.64|50.44|0
1637346330000|2021-11-19 18:25:30|52.64|50.44|52.64|50.44|52.68|50.48|52.64|50.44|0
1637346340000|2021-11-19 18:25:40|52.68|50.48|52.68|50.48|52.71|50.51|52.68|50.48|0
1637346350000|2021-11-19 18:25:50|52.64|50.44|52.71|50.51|52.71|50.51|52.64|50.44|0
1637346360000|2021-11-19 18:26:00|52.74|50.54|52.71|50.51|52.74|50.54|52.71|50.51|0
1637346380000|2021-11-19 18:26:20|52.68|50.48|52.67|50.47|52.68|50.48|52.64|50.44|0
1637346390000|2021-11-19 18:26:30|52.71|50.51|52.67|50.47|52.71|50.51|52.67|50.47|0
1637346400000|2021-11-19 18:26:40|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1637346410000|2021-11-19 18:26:50|52.74|50.54|52.74|50.54|52.74|50.54|52.72|50.52|0
1637346420000|2021-11-19 18:27:00|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1637346430000|2021-11-19 18:27:10|52.81|50.61|52.84|50.64|52.84|50.64|52.81|50.61|0
1637346440000|2021-11-19 18:27:20|52.81|50.61|52.81|50.61|52.84|50.64|52.81|50.61|0
1637346450000|2021-11-19 18:27:30|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1637346460000|2021-11-19 18:27:40|52.71|50.51|52.77|50.57|52.77|50.57|52.71|50.51|0
1637346470000|2021-11-19 18:27:50|52.81|50.61|52.77|50.57|52.81|50.61|52.77|50.57|0
1637346480000|2021-11-19 18:28:00|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1637346500000|2021-11-19 18:28:20|52.77|50.57|53.11|50.91|53.11|50.91|52.77|50.57|0
1637346510000|2021-11-19 18:28:30|53.14|50.94|53.2|51|53.2|51|53.14|50.94|0
1637346520000|2021-11-19 18:28:40|53.16|50.96|53.24|51.04|53.24|51.04|53.16|50.96|0
1637346530000|2021-11-19 18:28:50|53.34|51.14|53.41|51.21|53.41|51.21|53.34|51.14|0
1637346540000|2021-11-19 18:29:00|53.34|51.14|53.34|51.14|53.37|51.17|53.34|51.14|0
1637346550000|2021-11-19 18:29:10|53.37|51.17|53.34|51.14|53.4|51.2|53.34|51.14|0
1637346560000|2021-11-19 18:29:20|53.37|51.17|53.4|51.2|53.4|51.2|53.37|51.17|0
1637346570000|2021-11-19 18:29:30|53.44|51.24|53.4|51.2|53.44|51.24|53.37|51.17|0
1637346580000|2021-11-19 18:29:40|53.44|51.24|53.47|51.27|53.47|51.27|53.44|51.24|0
1637346590000|2021-11-19 18:29:50|53.44|51.24|53.44|51.24|53.44|51.24|53.4|51.2|0
1637346600000|2021-11-19 18:30:00|53.5|51.3|53.57|51.37|53.57|51.37|53.5|51.3|0
1637346610000|2021-11-19 18:30:10|53.54|51.34|53.4|51.2|53.54|51.34|53.4|51.2|0
1637346620000|2021-11-19 18:30:20|53.37|51.17|53.47|51.27|53.47|51.27|53.37|51.17|0
1637346630000|2021-11-19 18:30:30|53.4|51.2|53.44|51.24|53.44|51.24|53.4|51.2|0
1637346640000|2021-11-19 18:30:40|53.4|51.2|53.37|51.17|53.4|51.2|53.37|51.17|0
1637346650000|2021-11-19 18:30:50|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1637346660000|2021-11-19 18:31:00|53.32|51.12|53.3|51.1|53.32|51.12|53.24|51.04|0
1637346670000|2021-11-19 18:31:10|53.24|51.04|53.27|51.07|53.27|51.07|53.24|51.04|0
1637346680000|2021-11-19 18:31:20|53.3|51.1|53.27|51.07|53.3|51.1|53.27|51.07|0
1637346690000|2021-11-19 18:31:30|53.3|51.1|53.27|51.07|53.3|51.1|53.27|51.07|0
1637346700000|2021-11-19 18:31:40|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637346710000|2021-11-19 18:31:50|53.2|51|53.24|51.04|53.24|51.04|53.2|51|0
1637346720000|2021-11-19 18:32:00|53.27|51.07|53.27|51.07|53.27|51.07|53.24|51.04|0
1637346730000|2021-11-19 18:32:10|53.24|51.04|53.27|51.07|53.27|51.07|53.24|51.04|0
1637346740000|2021-11-19 18:32:20|53.3|51.1|53.24|51.04|53.3|51.1|53.24|51.04|0
1637346750000|2021-11-19 18:32:30|53.22|51.02|53.27|51.07|53.27|51.07|53.22|51.02|0
1637346760000|2021-11-19 18:32:40|53.3|51.1|53.37|51.17|53.37|51.17|53.3|51.1|0
1637346770000|2021-11-19 18:32:50|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1637346780000|2021-11-19 18:33:00|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1637346790000|2021-11-19 18:33:10|53.4|51.2|53.4|51.2|53.44|51.24|53.4|51.2|0
1637346800000|2021-11-19 18:33:20|53.37|51.17|53.44|51.24|53.44|51.24|53.37|51.17|0
1637346810000|2021-11-19 18:33:30|53.4|51.2|53.4|51.2|53.44|51.24|53.4|51.2|0
1637346820000|2021-11-19 18:33:40|53.44|51.24|53.44|51.24|53.44|51.24|53.4|51.2|0
1637346830000|2021-11-19 18:33:50|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1637346840000|2021-11-19 18:34:00|53.5|51.3|53.47|51.27|53.5|51.3|53.47|51.27|0
1637346850000|2021-11-19 18:34:10|53.44|51.24|53.44|51.24|53.44|51.24|53.42|51.22|0
1637346860000|2021-11-19 18:34:20|53.45|51.25|53.5|51.3|53.5|51.3|53.45|51.25|0
1637346870000|2021-11-19 18:34:30|53.54|51.34|53.5|51.3|53.54|51.34|53.5|51.3|0
1637346880000|2021-11-19 18:34:40|53.54|51.34|53.47|51.27|53.54|51.34|53.44|51.24|0
1637346890000|2021-11-19 18:34:50|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1637346900000|2021-11-19 18:35:00|53.4|51.2|53.44|51.24|53.44|51.24|53.4|51.2|0
1637346910000|2021-11-19 18:35:10|53.4|51.2|53.4|51.2|53.4|51.2|53.37|51.17|0
1637346920000|2021-11-19 18:35:20|53.47|51.27|53.47|51.27|53.47|51.27|53.44|51.24|0
1637346930000|2021-11-19 18:35:30|53.54|51.34|53.6|51.4|53.6|51.4|53.54|51.34|0
1637346940000|2021-11-19 18:35:40|53.64|51.44|53.67|51.47|53.67|51.47|53.64|51.44|0
1637346950000|2021-11-19 18:35:50|53.6|51.4|53.67|51.47|53.67|51.47|53.6|51.4|0
1637346960000|2021-11-19 18:36:00|53.6|51.4|53.6|51.4|53.62|51.42|53.6|51.4|0
1637346970000|2021-11-19 18:36:10|53.64|51.44|53.64|51.44|53.64|51.44|53.6|51.4|0
1637346980000|2021-11-19 18:36:20|53.6|51.4|53.57|51.37|53.64|51.44|53.57|51.37|0
1637346990000|2021-11-19 18:36:30|53.64|51.44|53.7|51.5|53.7|51.5|53.64|51.44|0
1637347000000|2021-11-19 18:36:40|53.67|51.47|53.7|51.5|53.7|51.5|53.67|51.47|0
1637347010000|2021-11-19 18:36:50|53.74|51.54|53.77|51.57|53.77|51.57|53.7|51.5|0
1637347020000|2021-11-19 18:37:00|53.7|51.5|53.7|51.5|53.74|51.54|53.7|51.5|0
1637347030000|2021-11-19 18:37:10|53.67|51.47|53.7|51.5|53.74|51.54|53.65|51.45|0
1637347040000|2021-11-19 18:37:20|53.67|51.47|53.74|51.54|53.74|51.54|53.67|51.47|0
1637347050000|2021-11-19 18:37:30|53.77|51.57|53.67|51.47|53.77|51.57|53.67|51.47|0
1637347060000|2021-11-19 18:37:40|53.74|51.54|53.7|51.5|53.74|51.54|53.67|51.47|0
1637347070000|2021-11-19 18:37:50|53.74|51.54|53.8|51.6|53.8|51.6|53.74|51.54|0
1637347080000|2021-11-19 18:38:00|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1637347090000|2021-11-19 18:38:10|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1637347100000|2021-11-19 18:38:20|53.7|51.5|53.77|51.57|53.77|51.57|53.7|51.5|0
1637347110000|2021-11-19 18:38:30|53.74|51.54|53.77|51.57|53.8|51.6|53.74|51.54|0
1637347120000|2021-11-19 18:38:40|53.8|51.6|53.74|51.54|53.8|51.6|53.74|51.54|0
1637347130000|2021-11-19 18:38:50|53.77|51.57|53.84|51.64|53.84|51.64|53.77|51.57|0
1637347140000|2021-11-19 18:39:00|53.9|51.7|54.01|51.81|54.01|51.81|53.9|51.7|0
1637347150000|2021-11-19 18:39:10|54.04|51.84|54.07|51.87|54.07|51.87|54.01|51.81|0
1637347160000|2021-11-19 18:39:20|54.04|51.84|54.11|51.91|54.11|51.91|54.04|51.84|0
1637347170000|2021-11-19 18:39:30|54.07|51.87|53.9|51.7|54.11|51.91|53.9|51.7|0
1637347180000|2021-11-19 18:39:40|53.87|51.67|53.9|51.7|53.9|51.7|53.87|51.67|0
1637347190000|2021-11-19 18:39:50|53.94|51.74|53.94|51.74|54.01|51.81|53.94|51.74|0
1637347200000|2021-11-19 18:40:00|53.97|51.77|54.14|51.94|54.14|51.94|53.97|51.77|0
1637347210000|2021-11-19 18:40:10|54.17|51.97|54.28|52.08|54.28|52.08|54.17|51.97|0
1637347220000|2021-11-19 18:40:20|54.31|52.11|54.34|52.14|54.34|52.14|54.31|52.11|0
1637347230000|2021-11-19 18:40:30|54.38|52.18|54.28|52.08|54.38|52.18|54.28|52.08|0
1637347240000|2021-11-19 18:40:40|54.24|52.04|54.21|52.01|54.28|52.08|54.21|52.01|0
1637347250000|2021-11-19 18:40:50|54.24|52.04|54.17|51.97|54.24|52.04|54.17|51.97|0
1637347260000|2021-11-19 18:41:00|54.14|51.94|54.11|51.91|54.14|51.94|54.11|51.91|0
1637347270000|2021-11-19 18:41:10|54.14|51.94|54.07|51.87|54.14|51.94|54.07|51.87|0
1637347280000|2021-11-19 18:41:20|54.11|51.91|54.07|51.87|54.11|51.91|54.07|51.87|0
1637347290000|2021-11-19 18:41:30|54.04|51.84|54.04|51.84|54.07|51.87|54.04|51.84|0
1637347300000|2021-11-19 18:41:40|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1637347310000|2021-11-19 18:41:50|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1637347320000|2021-11-19 18:42:00|54.11|51.91|54|51.8|54.14|51.94|54|51.8|0
1637347330000|2021-11-19 18:42:10|54.04|51.84|53.97|51.77|54.04|51.84|53.97|51.77|0
1637347340000|2021-11-19 18:42:20|53.94|51.74|53.99|51.79|54|51.8|53.94|51.74|0
1637347350000|2021-11-19 18:42:30|53.9|51.7|53.94|51.74|53.94|51.74|53.9|51.7|0
1637347360000|2021-11-19 18:42:40|53.9|51.7|53.87|51.67|53.9|51.7|53.87|51.67|0
1637347370000|2021-11-19 18:42:50|53.9|51.7|53.9|51.7|53.9|51.7|53.87|51.67|0
1637347380000|2021-11-19 18:43:00|53.87|51.67|53.8|51.6|53.87|51.67|53.8|51.6|0
1637347390000|2021-11-19 18:43:10|53.77|51.57|53.8|51.6|53.8|51.6|53.77|51.57|0
1637347400000|2021-11-19 18:43:20|53.83|51.63|53.83|51.63|53.87|51.67|53.83|51.63|0
1637347410000|2021-11-19 18:43:30|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1637347420000|2021-11-19 18:43:40|53.83|51.63|53.87|51.67|53.87|51.67|53.83|51.63|0
1637347430000|2021-11-19 18:43:50|53.85|51.65|53.83|51.63|53.87|51.67|53.83|51.63|0
1637347440000|2021-11-19 18:44:00|53.87|51.67|53.77|51.57|53.87|51.67|53.77|51.57|0
1637347450000|2021-11-19 18:44:10|53.73|51.53|53.8|51.6|53.8|51.6|53.73|51.53|0
1637347460000|2021-11-19 18:44:20|53.83|51.63|53.8|51.6|53.83|51.63|53.8|51.6|0
1637347470000|2021-11-19 18:44:30|53.73|51.53|53.77|51.57|53.77|51.57|53.73|51.53|0
1637347480000|2021-11-19 18:44:40|53.73|51.53|53.77|51.57|53.77|51.57|53.73|51.53|0
1637347490000|2021-11-19 18:44:50|53.73|51.53|53.73|51.53|53.77|51.57|53.73|51.53|0
1637347500000|2021-11-19 18:45:00|53.77|51.57|53.83|51.63|53.83|51.63|53.77|51.57|0
1637347510000|2021-11-19 18:45:10|53.8|51.6|53.9|51.7|53.9|51.7|53.8|51.6|0
1637347520000|2021-11-19 18:45:20|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1637347530000|2021-11-19 18:45:30|53.9|51.7|53.87|51.67|53.9|51.7|53.87|51.67|0
1637347540000|2021-11-19 18:45:40|53.88|51.68|53.9|51.7|53.9|51.7|53.88|51.68|0
1637347550000|2021-11-19 18:45:50|53.87|51.67|53.8|51.6|53.87|51.67|53.8|51.6|0
1637347560000|2021-11-19 18:46:00|53.83|51.63|53.8|51.6|53.83|51.63|53.77|51.57|0
1637347570000|2021-11-19 18:46:10|53.87|51.67|53.9|51.7|53.9|51.7|53.87|51.67|0
1637347580000|2021-11-19 18:46:20|53.87|51.67|53.83|51.63|53.87|51.67|53.83|51.63|0
1637347590000|2021-11-19 18:46:30|53.87|51.67|53.87|51.67|53.9|51.7|53.87|51.67|0
1637347600000|2021-11-19 18:46:40|53.83|51.63|53.87|51.67|53.9|51.7|53.83|51.63|0
1637347610000|2021-11-19 18:46:50|53.82|51.62|53.87|51.67|53.87|51.67|53.82|51.62|0
1637347620000|2021-11-19 18:47:00|53.8|51.6|53.9|51.7|53.9|51.7|53.8|51.6|0
1637347630000|2021-11-19 18:47:10|53.93|51.73|53.9|51.7|53.93|51.73|53.9|51.7|0
1637347640000|2021-11-19 18:47:20|53.93|51.73|54|51.8|54|51.8|53.93|51.73|0
1637347650000|2021-11-19 18:47:30|54.04|51.84|54.07|51.87|54.07|51.87|54.04|51.84|0
1637347660000|2021-11-19 18:47:40|54.04|51.84|54.04|51.84|54.04|51.84|54|51.8|0
1637347670000|2021-11-19 18:47:50|54|51.8|54.07|51.87|54.07|51.87|54|51.8|0
1637347680000|2021-11-19 18:48:00|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1637347690000|2021-11-19 18:48:10|54|51.8|54|51.8|54|51.8|54|51.8|0
1637347700000|2021-11-19 18:48:20|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1637347710000|2021-11-19 18:48:30|54.07|51.87|54.03|51.83|54.07|51.87|54.03|51.83|0
1637347720000|2021-11-19 18:48:40|54|51.8|53.88|51.68|54|51.8|53.87|51.67|0
1637347730000|2021-11-19 18:48:50|53.83|51.63|53.83|51.63|53.87|51.67|53.83|51.63|0
1637347740000|2021-11-19 18:49:00|53.87|51.67|53.87|51.67|53.9|51.7|53.87|51.67|0
1637347750000|2021-11-19 18:49:10|53.93|51.73|53.97|51.77|53.97|51.77|53.93|51.73|0
1637347760000|2021-11-19 18:49:20|53.9|51.7|53.83|51.63|53.9|51.7|53.83|51.63|0
1637347770000|2021-11-19 18:49:30|53.87|51.67|53.87|51.67|53.9|51.7|53.87|51.67|0
1637347780000|2021-11-19 18:49:40|53.8|51.6|53.83|51.63|53.83|51.63|53.8|51.6|0
1637347790000|2021-11-19 18:49:50|53.8|51.6|53.75|51.55|53.8|51.6|53.75|51.55|0
1637347800000|2021-11-19 18:50:00|53.73|51.53|53.7|51.5|53.76|51.56|53.7|51.5|0
1637347810000|2021-11-19 18:50:10|53.66|51.46|53.63|51.43|53.66|51.46|53.63|51.43|0
1637347820000|2021-11-19 18:50:20|53.6|51.4|53.56|51.36|53.63|51.43|53.56|51.36|0
1637347830000|2021-11-19 18:50:30|53.53|51.33|53.5|51.3|53.53|51.33|53.5|51.3|0
1637347840000|2021-11-19 18:50:40|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1637347850000|2021-11-19 18:50:50|53.43|51.23|53.46|51.26|53.46|51.26|53.43|51.23|0
1637347860000|2021-11-19 18:51:00|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1637347870000|2021-11-19 18:51:10|53.46|51.26|53.56|51.36|53.56|51.36|53.46|51.26|0
1637347880000|2021-11-19 18:51:20|53.53|51.33|53.5|51.3|53.53|51.33|53.5|51.3|0
1637347890000|2021-11-19 18:51:30|53.53|51.33|53.5|51.3|53.53|51.33|53.5|51.3|0
1637347900000|2021-11-19 18:51:40|53.46|51.26|53.43|51.23|53.46|51.26|53.39|51.19|0
1637347910000|2021-11-19 18:51:50|53.39|51.19|53.43|51.23|53.43|51.23|53.39|51.19|0
1637347920000|2021-11-19 18:52:00|53.46|51.26|53.43|51.23|53.46|51.26|53.43|51.23|0
1637347930000|2021-11-19 18:52:10|53.39|51.19|53.43|51.23|53.43|51.23|53.39|51.19|0
1637347940000|2021-11-19 18:52:20|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1637347950000|2021-11-19 18:52:30|53.43|51.23|53.39|51.19|53.43|51.23|53.39|51.19|0
1637347960000|2021-11-19 18:52:40|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1637347970000|2021-11-19 18:52:50|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1637347980000|2021-11-19 18:53:00|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1637347990000|2021-11-19 18:53:10|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1637348000000|2021-11-19 18:53:20|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1637348010000|2021-11-19 18:53:30|53.43|51.23|53.39|51.19|53.43|51.23|53.39|51.19|0
1637348020000|2021-11-19 18:53:40|53.43|51.23|53.36|51.16|53.43|51.23|53.36|51.16|0
1637348030000|2021-11-19 18:53:50|53.39|51.19|53.39|51.19|53.43|51.23|53.39|51.19|0
1637348040000|2021-11-19 18:54:00|53.43|51.23|53.36|51.16|53.43|51.23|53.36|51.16|0
1637348050000|2021-11-19 18:54:10|53.33|51.13|53.29|51.09|53.33|51.13|53.29|51.09|0
1637348060000|2021-11-19 18:54:20|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1637348070000|2021-11-19 18:54:30|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1637348080000|2021-11-19 18:54:40|53.29|51.09|53.29|51.09|53.29|51.09|53.26|51.06|0
1637348090000|2021-11-19 18:54:50|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1637348100000|2021-11-19 18:55:00|53.26|51.06|53.23|51.03|53.29|51.09|53.23|51.03|0
1637348110000|2021-11-19 18:55:10|53.26|51.06|53.23|51.03|53.26|51.06|53.23|51.03|0
1637348120000|2021-11-19 18:55:20|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1637348130000|2021-11-19 18:55:30|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637348140000|2021-11-19 18:55:40|53.29|51.09|53.29|51.09|53.29|51.09|53.26|51.06|0
1637348160000|2021-11-19 18:56:00|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1637348170000|2021-11-19 18:56:10|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637348180000|2021-11-19 18:56:20|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1637348190000|2021-11-19 18:56:30|53.23|51.03|53.24|51.04|53.24|51.04|53.23|51.03|0
1637348200000|2021-11-19 18:56:40|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637348210000|2021-11-19 18:56:50|53.19|50.99|53.19|50.99|53.23|51.03|53.19|50.99|0
1637348220000|2021-11-19 18:57:00|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637348230000|2021-11-19 18:57:10|53.19|50.99|53.16|50.96|53.19|50.99|53.16|50.96|0
1637348240000|2021-11-19 18:57:20|53.19|50.99|53.23|51.03|53.23|51.03|53.19|50.99|0
1637348250000|2021-11-19 18:57:30|53.16|50.96|53.16|50.96|53.19|50.99|53.16|50.96|0
1637348260000|2021-11-19 18:57:40|53.19|50.99|53.22|51.02|53.22|51.02|53.19|50.99|0
1637348270000|2021-11-19 18:57:50|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637348280000|2021-11-19 18:58:00|53.22|51.02|53.16|50.96|53.22|51.02|53.16|50.96|0
1637348300000|2021-11-19 18:58:20|53.12|50.92|53.09|50.89|53.12|50.92|53.09|50.89|0
1637348310000|2021-11-19 18:58:30|53.12|50.92|53.09|50.89|53.12|50.92|53.09|50.89|0
1637348320000|2021-11-19 18:58:40|53.06|50.86|53.02|50.82|53.06|50.86|53.02|50.82|0
1637348330000|2021-11-19 18:58:50|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1637348340000|2021-11-19 18:59:00|53.09|50.89|53.06|50.86|53.09|50.89|53.06|50.86|0
1637348350000|2021-11-19 18:59:10|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1637348370000|2021-11-19 18:59:30|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1637348380000|2021-11-19 18:59:40|53.09|50.89|53.06|50.86|53.09|50.89|53.06|50.86|0
1637348390000|2021-11-19 18:59:50|53.09|50.89|53.02|50.82|53.09|50.89|53.02|50.82|0
1637348400000|2021-11-19 19:00:00|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1637348410000|2021-11-19 19:00:10|53.02|50.82|53.02|50.82|53.09|50.89|53.02|50.82|0
1637348420000|2021-11-19 19:00:20|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1637348440000|2021-11-19 19:00:40|53.06|50.86|53.09|50.89|53.09|50.89|53.06|50.86|0
1637348450000|2021-11-19 19:00:50|53.12|50.92|53.16|50.96|53.16|50.96|53.12|50.92|0
1637348460000|2021-11-19 19:01:00|53.12|50.92|53.09|50.89|53.12|50.92|53.06|50.86|0
1637348470000|2021-11-19 19:01:10|52.99|50.79|53.02|50.82|53.02|50.82|52.99|50.79|0
1637348480000|2021-11-19 19:01:20|52.99|50.79|52.97|50.77|52.99|50.79|52.96|50.76|0
1637348490000|2021-11-19 19:01:30|52.99|50.79|52.99|50.79|52.99|50.79|52.96|50.76|0
1637348500000|2021-11-19 19:01:40|52.96|50.76|52.99|50.79|52.99|50.79|52.96|50.76|0
1637348510000|2021-11-19 19:01:50|53.02|50.82|53.06|50.86|53.06|50.86|53.02|50.82|0
1637348520000|2021-11-19 19:02:00|53.02|50.82|52.99|50.79|53.02|50.82|52.99|50.79|0
1637348530000|2021-11-19 19:02:10|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637348540000|2021-11-19 19:02:20|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1637348550000|2021-11-19 19:02:30|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1637348560000|2021-11-19 19:02:40|52.99|50.79|52.96|50.76|52.99|50.79|52.96|50.76|0
1637348570000|2021-11-19 19:02:50|52.99|50.79|53.02|50.82|53.02|50.82|52.99|50.79|0
1637348580000|2021-11-19 19:03:00|52.97|50.77|52.96|50.76|52.99|50.79|52.96|50.76|0
1637348590000|2021-11-19 19:03:10|52.99|50.79|52.99|50.79|52.99|50.79|52.96|50.76|0
1637348600000|2021-11-19 19:03:20|52.96|50.76|53.06|50.86|53.06|50.86|52.96|50.76|0
1637348610000|2021-11-19 19:03:30|52.99|50.79|53.02|50.82|53.02|50.82|52.99|50.79|0
1637348620000|2021-11-19 19:03:40|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1637348630000|2021-11-19 19:03:50|53.09|50.89|53.02|50.82|53.09|50.89|53.02|50.82|0
1637348640000|2021-11-19 19:04:00|52.99|50.79|53.02|50.82|53.02|50.82|52.99|50.79|0
1637348650000|2021-11-19 19:04:10|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1637348660000|2021-11-19 19:04:20|53.06|50.86|53.09|50.89|53.09|50.89|53.06|50.86|0
1637348670000|2021-11-19 19:04:30|53.06|50.86|53.09|50.89|53.09|50.89|53.06|50.86|0
1637348680000|2021-11-19 19:04:40|53.12|50.92|53.02|50.82|53.12|50.92|53.02|50.82|0
1637348690000|2021-11-19 19:04:50|53.06|50.86|53.06|50.86|53.09|50.89|53.06|50.86|0
1637348700000|2021-11-19 19:05:00|53.07|50.87|53.06|50.86|53.07|50.87|53.02|50.82|0
1637348720000|2021-11-19 19:05:20|52.99|50.79|53.09|50.89|53.09|50.89|52.99|50.79|0
1637348730000|2021-11-19 19:05:30|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637348740000|2021-11-19 19:05:40|53.02|50.82|52.99|50.79|53.02|50.82|52.99|50.79|0
1637348750000|2021-11-19 19:05:50|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1637348760000|2021-11-19 19:06:00|52.99|50.79|52.97|50.77|52.99|50.79|52.96|50.76|0
1637348770000|2021-11-19 19:06:10|52.99|50.79|52.99|50.79|53.02|50.82|52.99|50.79|0
1637348790000|2021-11-19 19:06:30|53.02|50.82|53.02|50.82|53.02|50.82|53.01|50.81|0
1637348800000|2021-11-19 19:06:40|52.99|50.79|53.02|50.82|53.02|50.82|52.99|50.79|0
1637348810000|2021-11-19 19:06:50|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637348820000|2021-11-19 19:07:00|52.99|50.79|53.02|50.82|53.02|50.82|52.99|50.79|0
1637348840000|2021-11-19 19:07:20|52.99|50.79|53.02|50.82|53.02|50.82|52.99|50.79|0
1637348850000|2021-11-19 19:07:30|53|50.8|53.02|50.82|53.02|50.82|52.99|50.79|0
1637348860000|2021-11-19 19:07:40|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637348870000|2021-11-19 19:07:50|53.02|50.82|53.02|50.82|53.02|50.82|52.99|50.79|0
1637348880000|2021-11-19 19:08:00|52.99|50.79|52.95|50.75|52.99|50.79|52.95|50.75|0
1637348890000|2021-11-19 19:08:10|52.92|50.72|52.99|50.79|52.99|50.79|52.92|50.72|0
1637348900000|2021-11-19 19:08:20|53.02|50.82|52.99|50.79|53.02|50.82|52.99|50.79|0
1637348910000|2021-11-19 19:08:30|53.02|50.82|52.95|50.75|53.02|50.82|52.95|50.75|0
1637348920000|2021-11-19 19:08:40|52.94|50.74|52.95|50.75|52.95|50.75|52.92|50.72|0
1637348940000|2021-11-19 19:09:00|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1637348950000|2021-11-19 19:09:10|52.95|50.75|52.92|50.72|52.95|50.75|52.92|50.72|0
1637348960000|2021-11-19 19:09:20|52.89|50.69|52.89|50.69|52.92|50.72|52.89|50.69|0
1637348970000|2021-11-19 19:09:30|52.92|50.72|52.92|50.72|52.92|50.72|52.89|50.69|0
1637348980000|2021-11-19 19:09:40|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1637348990000|2021-11-19 19:09:50|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1637349000000|2021-11-19 19:10:00|52.89|50.69|52.89|50.69|52.89|50.69|52.85|50.65|0
1637349010000|2021-11-19 19:10:10|52.85|50.65|52.89|50.69|52.89|50.69|52.85|50.65|0
1637349020000|2021-11-19 19:10:20|52.92|50.72|52.99|50.79|52.99|50.79|52.92|50.72|0
1637349030000|2021-11-19 19:10:30|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1637349040000|2021-11-19 19:10:40|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1637349060000|2021-11-19 19:11:00|52.95|50.75|52.95|50.75|52.95|50.75|52.92|50.72|0
1637349070000|2021-11-19 19:11:10|52.89|50.69|52.89|50.69|52.89|50.69|52.85|50.65|0
1637349080000|2021-11-19 19:11:20|52.85|50.65|52.82|50.62|52.85|50.65|52.82|50.62|0
1637349090000|2021-11-19 19:11:30|52.85|50.65|52.82|50.62|52.85|50.65|52.82|50.62|0
1637349100000|2021-11-19 19:11:40|52.79|50.59|52.75|50.55|52.79|50.59|52.75|50.55|0
1637349110000|2021-11-19 19:11:50|52.72|50.52|52.75|50.55|52.75|50.55|52.72|50.52|0
1637349120000|2021-11-19 19:12:00|52.79|50.59|52.79|50.59|52.79|50.59|52.75|50.55|0
1637349130000|2021-11-19 19:12:10|52.75|50.55|52.79|50.59|52.79|50.59|52.75|50.55|0
1637349140000|2021-11-19 19:12:20|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1637349150000|2021-11-19 19:12:30|52.79|50.59|52.79|50.59|52.82|50.62|52.79|50.59|0
1637349170000|2021-11-19 19:12:50|52.75|50.55|52.79|50.59|52.79|50.59|52.75|50.55|0
1637349180000|2021-11-19 19:13:00|52.75|50.55|52.72|50.52|52.75|50.55|52.72|50.52|0
1637349190000|2021-11-19 19:13:10|52.69|50.49|52.72|50.52|52.72|50.52|52.69|50.49|0
1637349200000|2021-11-19 19:13:20|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1637349210000|2021-11-19 19:13:30|52.72|50.52|52.79|50.59|52.79|50.59|52.72|50.52|0
1637349220000|2021-11-19 19:13:40|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1637349230000|2021-11-19 19:13:50|52.82|50.62|52.82|50.62|52.82|50.62|52.79|50.59|0
1637349240000|2021-11-19 19:14:00|52.79|50.59|52.82|50.62|52.82|50.62|52.79|50.59|0
1637349250000|2021-11-19 19:14:10|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1637349260000|2021-11-19 19:14:20|52.82|50.62|52.82|50.62|52.82|50.62|52.79|50.59|0
1637349270000|2021-11-19 19:14:30|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637349280000|2021-11-19 19:14:40|52.85|50.65|52.82|50.62|52.85|50.65|52.82|50.62|0
1637349310000|2021-11-19 19:15:10|52.79|50.59|52.79|50.59|52.82|50.62|52.79|50.59|0
1637349320000|2021-11-19 19:15:20|52.75|50.55|52.79|50.59|52.79|50.59|52.75|50.55|0
1637349330000|2021-11-19 19:15:30|52.82|50.62|52.85|50.65|52.85|50.65|52.82|50.62|0
1637349340000|2021-11-19 19:15:40|52.82|50.62|52.78|50.58|52.82|50.62|52.78|50.58|0
1637349350000|2021-11-19 19:15:50|52.82|50.62|52.85|50.65|52.85|50.65|52.82|50.62|0
1637349370000|2021-11-19 19:16:10|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637349390000|2021-11-19 19:16:30|52.85|50.65|52.88|50.68|52.88|50.68|52.85|50.65|0
1637349400000|2021-11-19 19:16:40|52.85|50.65|52.78|50.58|52.85|50.65|52.78|50.58|0
1637349410000|2021-11-19 19:16:50|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1637349420000|2021-11-19 19:17:00|52.85|50.65|52.82|50.62|52.85|50.65|52.78|50.58|0
1637349430000|2021-11-19 19:17:10|52.85|50.65|52.82|50.62|52.85|50.65|52.82|50.62|0
1637349440000|2021-11-19 19:17:20|52.83|50.63|52.82|50.62|52.83|50.63|52.82|50.62|0
1637349470000|2021-11-19 19:17:50|52.85|50.65|52.82|50.62|52.85|50.65|52.82|50.62|0
1637349480000|2021-11-19 19:18:00|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1637349490000|2021-11-19 19:18:10|52.75|50.55|52.72|50.52|52.75|50.55|52.72|50.52|0
1637349500000|2021-11-19 19:18:20|52.68|50.48|52.68|50.48|52.72|50.52|52.68|50.48|0
1637349520000|2021-11-19 19:18:40|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1637349530000|2021-11-19 19:18:50|52.62|50.42|52.65|50.45|52.65|50.45|52.62|50.42|0
1637349540000|2021-11-19 19:19:00|52.62|50.42|52.65|50.45|52.65|50.45|52.62|50.42|0
1637349550000|2021-11-19 19:19:10|52.68|50.48|52.75|50.55|52.75|50.55|52.68|50.48|0
1637349570000|2021-11-19 19:19:30|52.82|50.62|52.82|50.62|52.82|50.62|52.78|50.58|0
1637349590000|2021-11-19 19:19:50|52.78|50.58|52.78|50.58|52.78|50.58|52.75|50.55|0
1637349600000|2021-11-19 19:20:00|52.75|50.55|52.72|50.52|52.75|50.55|52.72|50.52|0
1637349610000|2021-11-19 19:20:10|52.68|50.48|52.68|50.48|52.72|50.52|52.68|50.48|0
1637349620000|2021-11-19 19:20:20|52.72|50.52|52.68|50.48|52.72|50.52|52.68|50.48|0
1637349630000|2021-11-19 19:20:30|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1637349640000|2021-11-19 19:20:40|52.68|50.48|52.65|50.45|52.68|50.48|52.65|50.45|0
1637349650000|2021-11-19 19:20:50|52.68|50.48|52.65|50.45|52.68|50.48|52.65|50.45|0
1637349660000|2021-11-19 19:21:00|52.68|50.48|52.72|50.52|52.72|50.52|52.68|50.48|0
1637349670000|2021-11-19 19:21:10|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1637349680000|2021-11-19 19:21:20|52.7|50.5|52.65|50.45|52.7|50.5|52.65|50.45|0
1637349690000|2021-11-19 19:21:30|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1637349700000|2021-11-19 19:21:40|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1637349710000|2021-11-19 19:21:50|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1637349720000|2021-11-19 19:22:00|52.65|50.45|52.68|50.48|52.68|50.48|52.65|50.45|0
1637349730000|2021-11-19 19:22:10|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1637349740000|2021-11-19 19:22:20|52.75|50.55|52.68|50.48|52.75|50.55|52.68|50.48|0
1637349760000|2021-11-19 19:22:40|52.72|50.52|52.75|50.55|52.75|50.55|52.68|50.48|0
1637349770000|2021-11-19 19:22:50|52.72|50.52|52.75|50.55|52.75|50.55|52.72|50.52|0
1637349780000|2021-11-19 19:23:00|52.78|50.58|52.8|50.6|52.8|50.6|52.78|50.58|0
1637349790000|2021-11-19 19:23:10|52.78|50.58|52.81|50.61|52.81|50.61|52.78|50.58|0
1637349810000|2021-11-19 19:23:30|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1637349820000|2021-11-19 19:23:40|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1637349830000|2021-11-19 19:23:50|52.78|50.58|52.75|50.55|52.78|50.58|52.75|50.55|0
1637349840000|2021-11-19 19:24:00|52.71|50.51|52.68|50.48|52.71|50.51|52.68|50.48|0
1637349850000|2021-11-19 19:24:10|52.65|50.45|52.68|50.48|52.68|50.48|52.65|50.45|0
1637349860000|2021-11-19 19:24:20|52.71|50.51|52.71|50.51|52.73|50.53|52.71|50.51|0
1637349870000|2021-11-19 19:24:30|52.7|50.5|52.71|50.51|52.71|50.51|52.7|50.5|0
1637349880000|2021-11-19 19:24:40|52.68|50.48|52.68|50.48|52.7|50.5|52.68|50.48|0
1637349890000|2021-11-19 19:24:50|52.71|50.51|52.71|50.51|52.75|50.55|52.71|50.51|0
1637349900000|2021-11-19 19:25:00|52.68|50.48|52.65|50.45|52.68|50.48|52.65|50.45|0
1637349930000|2021-11-19 19:25:30|52.71|50.51|52.75|50.55|52.75|50.55|52.71|50.51|0
1637349940000|2021-11-19 19:25:40|52.71|50.51|52.73|50.53|52.75|50.55|52.71|50.51|0
1637349950000|2021-11-19 19:25:50|52.75|50.55|52.71|50.51|52.75|50.55|52.71|50.51|0
1637349960000|2021-11-19 19:26:00|52.68|50.48|52.71|50.51|52.71|50.51|52.68|50.48|0
1637349970000|2021-11-19 19:26:10|52.75|50.55|52.75|50.55|52.75|50.55|52.73|50.53|0
1637349980000|2021-11-19 19:26:20|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1637349990000|2021-11-19 19:26:30|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1637350000000|2021-11-19 19:26:40|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1637350010000|2021-11-19 19:26:50|52.81|50.61|52.81|50.61|52.81|50.61|52.78|50.58|0
1637350020000|2021-11-19 19:27:00|52.78|50.58|52.81|50.61|52.83|50.63|52.78|50.58|0
1637350030000|2021-11-19 19:27:10|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1637350040000|2021-11-19 19:27:20|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1637350050000|2021-11-19 19:27:30|52.37|50.17|52.4|50.2|52.4|50.2|52.37|50.17|0
1637350060000|2021-11-19 19:27:40|52.44|50.24|52.98|50.78|52.98|50.78|52.44|50.24|0
1637350070000|2021-11-19 19:27:50|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1637350080000|2021-11-19 19:28:00|53.87|51.67|53.84|51.64|53.87|51.67|53.84|51.64|0
1637350090000|2021-11-19 19:28:10|53.81|51.61|53.81|51.61|53.81|51.61|53.81|51.61|0
1637350100000|2021-11-19 19:28:20|53.84|51.64|53.81|51.61|53.84|51.64|53.81|51.61|0
1637350110000|2021-11-19 19:28:30|53.87|51.67|53.91|51.71|53.91|51.71|53.87|51.67|0
1637350120000|2021-11-19 19:28:40|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1637350130000|2021-11-19 19:28:50|53.91|51.71|53.91|51.71|53.91|51.71|53.87|51.67|0
1637350140000|2021-11-19 19:29:00|53.87|51.67|53.91|51.71|53.91|51.71|53.87|51.67|0
1637350150000|2021-11-19 19:29:10|53.87|51.67|53.97|51.77|53.97|51.77|53.87|51.67|0
1637350160000|2021-11-19 19:29:20|54.01|51.81|54.08|51.88|54.08|51.88|54.01|51.81|0
1637350170000|2021-11-19 19:29:30|54.04|51.84|54.01|51.81|54.04|51.84|54.01|51.81|0
1637350180000|2021-11-19 19:29:40|54.04|51.84|54.07|51.87|54.07|51.87|54.04|51.84|0
1637350190000|2021-11-19 19:29:50|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1637350200000|2021-11-19 19:30:00|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1637350210000|2021-11-19 19:30:10|54.04|51.84|54.01|51.81|54.04|51.84|53.97|51.77|0
1637350220000|2021-11-19 19:30:20|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1637350230000|2021-11-19 19:30:30|53.91|51.71|53.94|51.74|53.94|51.74|53.91|51.71|0
1637350240000|2021-11-19 19:30:40|53.91|51.71|53.94|51.74|53.94|51.74|53.91|51.71|0
1637350250000|2021-11-19 19:30:50|53.91|51.71|53.91|51.71|53.91|51.71|53.91|51.71|0
1637350260000|2021-11-19 19:31:00|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1637350270000|2021-11-19 19:31:10|53.91|51.71|53.97|51.77|53.97|51.77|53.91|51.71|0
1637350280000|2021-11-19 19:31:20|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1637350290000|2021-11-19 19:31:30|53.97|51.77|53.94|51.74|53.97|51.77|53.94|51.74|0
1637350300000|2021-11-19 19:31:40|53.97|51.77|53.94|51.74|53.97|51.77|53.94|51.74|0
1637350310000|2021-11-19 19:31:50|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1637350320000|2021-11-19 19:32:00|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1637350330000|2021-11-19 19:32:10|54.04|51.84|54.07|51.87|54.07|51.87|54.04|51.84|0
1637350340000|2021-11-19 19:32:20|54.06|51.86|54.07|51.87|54.07|51.87|54.06|51.86|0
1637350350000|2021-11-19 19:32:30|54.11|51.91|54.07|51.87|54.11|51.91|54.04|51.84|0
1637350360000|2021-11-19 19:32:40|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1637350370000|2021-11-19 19:32:50|54.07|51.87|54.14|51.94|54.14|51.94|54.07|51.87|0
1637350380000|2021-11-19 19:33:00|54.17|51.97|54.23|52.03|54.23|52.03|54.17|51.97|0
1637350390000|2021-11-19 19:33:10|54.24|52.04|54.31|52.11|54.31|52.11|54.24|52.04|0
1637350400000|2021-11-19 19:33:20|54.34|52.14|54.38|52.18|54.38|52.18|54.34|52.14|0
1637350410000|2021-11-19 19:33:30|54.41|52.21|54.44|52.24|54.48|52.28|54.41|52.21|0
1637350420000|2021-11-19 19:33:40|54.41|52.21|54.48|52.28|54.48|52.28|54.41|52.21|0
1637350430000|2021-11-19 19:33:50|54.44|52.24|54.48|52.28|54.48|52.28|54.44|52.24|0
1637350440000|2021-11-19 19:34:00|54.44|52.24|54.44|52.24|54.48|52.28|54.44|52.24|0
1637350450000|2021-11-19 19:34:10|54.48|52.28|54.55|52.35|54.55|52.35|54.48|52.28|0
1637350460000|2021-11-19 19:34:20|54.51|52.31|54.48|52.28|54.51|52.31|54.48|52.28|0
1637350470000|2021-11-19 19:34:30|54.38|52.18|54.34|52.14|54.38|52.18|54.34|52.14|0
1637350480000|2021-11-19 19:34:40|54.31|52.11|54.31|52.11|54.34|52.14|54.31|52.11|0
1637350490000|2021-11-19 19:34:50|54.34|52.14|54.31|52.11|54.34|52.14|54.31|52.11|0
1637350500000|2021-11-19 19:35:00|54.34|52.14|54.34|52.14|54.34|52.14|54.31|52.11|0
1637350510000|2021-11-19 19:35:10|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1637350520000|2021-11-19 19:35:20|54.41|52.21|54.41|52.21|54.44|52.24|54.41|52.21|0
1637350530000|2021-11-19 19:35:30|54.38|52.18|54.41|52.21|54.41|52.21|54.38|52.18|0
1637350540000|2021-11-19 19:35:40|54.38|52.18|54.41|52.21|54.41|52.21|54.38|52.18|0
1637350550000|2021-11-19 19:35:50|54.38|52.18|54.34|52.14|54.38|52.18|54.34|52.14|0
1637350560000|2021-11-19 19:36:00|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1637350570000|2021-11-19 19:36:10|54.34|52.14|54.31|52.11|54.34|52.14|54.31|52.11|0
1637350590000|2021-11-19 19:36:30|54.27|52.07|54.24|52.04|54.27|52.07|54.24|52.04|0
1637350600000|2021-11-19 19:36:40|54.21|52.01|54.21|52.01|54.21|52.01|54.17|51.97|0
1637350610000|2021-11-19 19:36:50|54.17|51.97|54.21|52.01|54.21|52.01|54.17|51.97|0
1637350620000|2021-11-19 19:37:00|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1637350630000|2021-11-19 19:37:10|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1637350640000|2021-11-19 19:37:20|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1637350650000|2021-11-19 19:37:30|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1637350680000|2021-11-19 19:38:00|54.17|51.97|54.17|51.97|54.19|51.99|54.17|51.97|0
1637350690000|2021-11-19 19:38:10|54.21|52.01|54.21|52.01|54.22|52.02|54.21|52.01|0
1637350700000|2021-11-19 19:38:20|54.24|52.04|54.24|52.04|54.27|52.07|54.24|52.04|0
1637350710000|2021-11-19 19:38:30|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1637350730000|2021-11-19 19:38:50|54.24|52.04|54.24|52.04|54.27|52.07|54.24|52.04|0
1637350740000|2021-11-19 19:39:00|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1637350750000|2021-11-19 19:39:10|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1637350770000|2021-11-19 19:39:30|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1637350790000|2021-11-19 19:39:50|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1637350800000|2021-11-19 19:40:00|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1637350810000|2021-11-19 19:40:10|54.27|52.07|54.31|52.11|54.31|52.11|54.27|52.07|0
1637350820000|2021-11-19 19:40:20|54.34|52.14|54.37|52.17|54.37|52.17|54.34|52.14|0
1637350830000|2021-11-19 19:40:30|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1637350850000|2021-11-19 19:40:50|54.31|52.11|54.24|52.04|54.31|52.11|54.24|52.04|0
1637350860000|2021-11-19 19:41:00|54.2|52|54.17|51.97|54.2|52|54.17|51.97|0
1637350870000|2021-11-19 19:41:10|54.14|51.94|54.1|51.9|54.14|51.94|54.1|51.9|0
1637350880000|2021-11-19 19:41:20|54.14|51.94|54.1|51.9|54.14|51.94|54.1|51.9|0
1637350890000|2021-11-19 19:41:30|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1637350900000|2021-11-19 19:41:40|54.04|51.84|54.07|51.87|54.07|51.87|54.04|51.84|0
1637350910000|2021-11-19 19:41:50|54.04|51.84|54.07|51.87|54.07|51.87|54.04|51.84|0
1637350920000|2021-11-19 19:42:00|54.04|51.84|54.1|51.9|54.1|51.9|54.04|51.84|0
1637350930000|2021-11-19 19:42:10|54.14|51.94|54.1|51.9|54.14|51.94|54.1|51.9|0
1637350940000|2021-11-19 19:42:20|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1637350950000|2021-11-19 19:42:30|54.14|51.94|54.1|51.9|54.14|51.94|54.1|51.9|0
1637350960000|2021-11-19 19:42:40|54.14|51.94|54.2|52|54.2|52|54.14|51.94|0
1637350970000|2021-11-19 19:42:50|54.24|52.04|54.27|52.07|54.27|52.07|54.24|52.04|0
1637350980000|2021-11-19 19:43:00|54.24|52.04|54.27|52.07|54.27|52.07|54.24|52.04|0
1637351000000|2021-11-19 19:43:20|54.24|52.04|54.27|52.07|54.27|52.07|54.24|52.04|0
1637351010000|2021-11-19 19:43:30|54.24|52.04|54.24|52.04|54.27|52.07|54.24|52.04|0
1637351020000|2021-11-19 19:43:40|54.17|51.97|54.14|51.94|54.17|51.97|54.14|51.94|0
1637351030000|2021-11-19 19:43:50|54.1|51.9|54.14|51.94|54.14|51.94|54.1|51.9|0
1637351050000|2021-11-19 19:44:10|54.17|51.97|54.14|51.94|54.17|51.97|54.14|51.94|0
1637351060000|2021-11-19 19:44:20|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1637351080000|2021-11-19 19:44:40|54.14|51.94|54.14|51.94|54.14|51.94|54.14|51.94|0
1637351090000|2021-11-19 19:44:50|54.1|51.9|54.17|51.97|54.17|51.97|54.1|51.9|0
1637351100000|2021-11-19 19:45:00|54.14|51.94|54.17|51.97|54.2|52|54.14|51.94|0
1637351110000|2021-11-19 19:45:10|54.2|52|54.2|52|54.2|52|54.17|51.97|0
1637351120000|2021-11-19 19:45:20|54.17|51.97|54.27|52.07|54.27|52.07|54.17|51.97|0
1637351130000|2021-11-19 19:45:30|54.24|52.04|54.1|51.9|54.24|52.04|54.1|51.9|0
1637351140000|2021-11-19 19:45:40|54.13|51.93|54.07|51.87|54.13|51.93|54.07|51.87|0
1637351150000|2021-11-19 19:45:50|54.03|51.83|54.07|51.87|54.07|51.87|54.03|51.83|0
1637351160000|2021-11-19 19:46:00|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1637351170000|2021-11-19 19:46:10|54.17|51.97|54.13|51.93|54.17|51.97|54.1|51.9|0
1637351180000|2021-11-19 19:46:20|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1637351190000|2021-11-19 19:46:30|54.07|51.87|54.1|51.9|54.1|51.9|54.07|51.87|0
1637351200000|2021-11-19 19:46:40|54.13|51.93|54.13|51.93|54.13|51.93|54.1|51.9|0
1637351210000|2021-11-19 19:46:50|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1637351220000|2021-11-19 19:47:00|54.1|51.9|54.07|51.87|54.1|51.9|54.03|51.83|0
1637351230000|2021-11-19 19:47:10|54.13|51.93|54.17|51.97|54.17|51.97|54.13|51.93|0
1637351240000|2021-11-19 19:47:20|54.13|51.93|54.13|51.93|54.17|51.97|54.13|51.93|0
1637351250000|2021-11-19 19:47:30|54.1|51.9|54.13|51.93|54.17|51.97|54.1|51.9|0
1637351260000|2021-11-19 19:47:40|54.17|51.97|54.23|52.03|54.23|52.03|54.17|51.97|0
1637351270000|2021-11-19 19:47:50|54.2|52|54.2|52|54.2|52|54.2|52|0
1637351280000|2021-11-19 19:48:00|54.23|52.03|54.2|52|54.23|52.03|54.17|51.97|0
1637351290000|2021-11-19 19:48:10|54.23|52.03|54.2|52|54.23|52.03|54.2|52|0
1637351300000|2021-11-19 19:48:20|54.23|52.03|54.2|52|54.23|52.03|54.2|52|0
1637351310000|2021-11-19 19:48:30|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1637351320000|2021-11-19 19:48:40|54.2|52|54.2|52|54.22|52.02|54.2|52|0
1637351330000|2021-11-19 19:48:50|54.17|51.97|54.2|52|54.2|52|54.17|51.97|0
1637351340000|2021-11-19 19:49:00|54.17|51.97|54.2|52|54.2|52|54.17|51.97|0
1637351350000|2021-11-19 19:49:10|54.23|52.03|54.2|52|54.23|52.03|54.2|52|0
1637351360000|2021-11-19 19:49:20|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1637351370000|2021-11-19 19:49:30|54.27|52.07|54.23|52.03|54.27|52.07|54.23|52.03|0
1637351380000|2021-11-19 19:49:40|54.2|52|54.2|52|54.23|52.03|54.2|52|0
1637351390000|2021-11-19 19:49:50|54.23|52.03|54.17|51.97|54.23|52.03|54.17|51.97|0
1637351400000|2021-11-19 19:50:00|54.13|51.93|54.2|52|54.2|52|54.13|51.93|0
1637351410000|2021-11-19 19:50:10|54.23|52.03|54.2|52|54.23|52.03|54.2|52|0
1637351420000|2021-11-19 19:50:20|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1637351430000|2021-11-19 19:50:30|54.13|51.93|54.1|51.9|54.13|51.93|54.1|51.9|0
1637351440000|2021-11-19 19:50:40|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1637351450000|2021-11-19 19:50:50|54.12|51.92|54.1|51.9|54.12|51.92|54.1|51.9|0
1637351460000|2021-11-19 19:51:00|54.07|51.87|54.03|51.83|54.07|51.87|54.03|51.83|0
1637351470000|2021-11-19 19:51:10|54.07|51.87|54.03|51.83|54.07|51.87|54.03|51.83|0
1637351480000|2021-11-19 19:51:20|54.06|51.86|54|51.8|54.06|51.86|54|51.8|0
1637351490000|2021-11-19 19:51:30|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1637351500000|2021-11-19 19:51:40|54|51.8|53.96|51.76|54|51.8|53.96|51.76|0
1637351520000|2021-11-19 19:52:00|53.93|51.73|54.03|51.83|54.03|51.83|53.93|51.73|0
1637351530000|2021-11-19 19:52:10|54|51.8|54.03|51.83|54.03|51.83|54|51.8|0
1637351540000|2021-11-19 19:52:20|54|51.8|54.06|51.86|54.06|51.86|54|51.8|0
1637351550000|2021-11-19 19:52:30|54.03|51.83|54.03|51.83|54.06|51.86|54.03|51.83|0
1637351560000|2021-11-19 19:52:40|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1637351570000|2021-11-19 19:52:50|54.03|51.83|54.06|51.86|54.06|51.86|54.03|51.83|0
1637351580000|2021-11-19 19:53:00|54.03|51.83|54.03|51.83|54.03|51.83|54|51.8|0
1637351590000|2021-11-19 19:53:10|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1637351600000|2021-11-19 19:53:20|54.03|51.83|54.1|51.9|54.1|51.9|54.03|51.83|0
1637351610000|2021-11-19 19:53:30|54.03|51.83|54|51.8|54.03|51.83|53.96|51.76|0
1637351620000|2021-11-19 19:53:40|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1637351630000|2021-11-19 19:53:50|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1637351640000|2021-11-19 19:54:00|54.03|51.83|53.96|51.76|54.03|51.83|53.96|51.76|0
1637351650000|2021-11-19 19:54:10|54|51.8|54|51.8|54|51.8|54|51.8|0
1637351660000|2021-11-19 19:54:20|54.03|51.83|53.96|51.76|54.03|51.83|53.96|51.76|0
1637351670000|2021-11-19 19:54:30|54|51.8|53.96|51.76|54|51.8|53.96|51.76|0
1637351680000|2021-11-19 19:54:40|54|51.8|54|51.8|54|51.8|53.96|51.76|0
1637351690000|2021-11-19 19:54:50|53.96|51.76|53.93|51.73|53.96|51.76|53.93|51.73|0
1637351700000|2021-11-19 19:55:00|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1637351710000|2021-11-19 19:55:10|54|51.8|54|51.8|54|51.8|54|51.8|0
1637351720000|2021-11-19 19:55:20|53.93|51.73|53.93|51.73|53.93|51.73|53.9|51.7|0
1637351740000|2021-11-19 19:55:40|53.91|51.71|53.93|51.73|53.93|51.73|53.91|51.71|0
1637351750000|2021-11-19 19:55:50|53.96|51.76|53.96|51.76|53.98|51.78|53.96|51.76|0
1637351760000|2021-11-19 19:56:00|54|51.8|53.96|51.76|54.03|51.83|53.96|51.76|0
1637351770000|2021-11-19 19:56:10|54.03|51.83|54.1|51.9|54.1|51.9|54.03|51.83|0
1637351780000|2021-11-19 19:56:20|54.13|51.93|54.2|52|54.2|52|54.13|51.93|0
1637351790000|2021-11-19 19:56:30|54.16|51.96|54.13|51.93|54.2|52|54.13|51.93|0
1637351800000|2021-11-19 19:56:40|54.1|51.9|54.03|51.83|54.1|51.9|54|51.8|0
1637351810000|2021-11-19 19:56:50|54|51.8|54.03|51.83|54.03|51.83|54|51.8|0
1637351820000|2021-11-19 19:57:00|54|51.8|54.03|51.83|54.06|51.86|54|51.8|0
1637351830000|2021-11-19 19:57:10|54|51.8|54.03|51.83|54.03|51.83|54|51.8|0
1637351840000|2021-11-19 19:57:20|54.06|51.86|54.05|51.85|54.06|51.86|54.05|51.85|0
1637351850000|2021-11-19 19:57:30|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1637351860000|2021-11-19 19:57:40|54.1|51.9|54.06|51.86|54.1|51.9|54.06|51.86|0
1637351870000|2021-11-19 19:57:50|54.1|51.9|54.13|51.93|54.13|51.93|54.1|51.9|0
1637351880000|2021-11-19 19:58:00|54.1|51.9|54.1|51.9|54.13|51.93|54.1|51.9|0
1637351890000|2021-11-19 19:58:10|54.13|51.93|54.16|51.96|54.16|51.96|54.13|51.93|0
1637351900000|2021-11-19 19:58:20|54.13|51.93|54.16|51.96|54.16|51.96|54.13|51.93|0
1637351910000|2021-11-19 19:58:30|54.13|51.93|54.13|51.93|54.16|51.96|54.13|51.93|0
1637351920000|2021-11-19 19:58:40|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1637351930000|2021-11-19 19:58:50|54.13|51.93|54.1|51.9|54.13|51.93|54.1|51.9|0
1637351940000|2021-11-19 19:59:00|54.13|51.93|54.16|51.96|54.2|52|54.13|51.93|0
1637351950000|2021-11-19 19:59:10|54.13|51.93|54.16|51.96|54.16|51.96|54.13|51.93|0
1637351960000|2021-11-19 19:59:20|54.2|52|54.2|52|54.2|52|54.16|51.96|0
1637351970000|2021-11-19 19:59:30|54.16|51.96|54.2|52|54.2|52|54.16|51.96|0
1637351980000|2021-11-19 19:59:40|54.16|51.96|54.16|51.96|54.2|52|54.16|51.96|0
1637351990000|2021-11-19 19:59:50|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1637352000000|2021-11-19 20:00:00|54.16|51.96|54.16|51.96|54.16|51.96|54.13|51.93|0
1637352010000|2021-11-19 20:00:10|54.23|52.03|54.23|52.03|54.23|52.03|54.2|52|0
1637352020000|2021-11-19 20:00:20|54.26|52.06|54.2|52|54.26|52.06|54.2|52|0
1637352030000|2021-11-19 20:00:30|54.16|51.96|54.16|51.96|54.16|51.96|54.13|51.93|0
1637352040000|2021-11-19 20:00:40|54.13|51.93|54.16|51.96|54.2|52|54.13|51.93|0
1637352050000|2021-11-19 20:00:50|54.2|52|54.13|51.93|54.2|52|54.13|51.93|0
1637352060000|2021-11-19 20:01:00|54.09|51.89|54.03|51.83|54.13|51.93|54.03|51.83|0
1637352070000|2021-11-19 20:01:10|53.99|51.79|53.99|51.79|54.03|51.83|53.99|51.79|0
1637352080000|2021-11-19 20:01:20|54.03|51.83|54.06|51.86|54.06|51.86|54.03|51.83|0
1637352090000|2021-11-19 20:01:30|54.03|51.83|53.96|51.76|54.03|51.83|53.96|51.76|0
1637352100000|2021-11-19 20:01:40|53.99|51.79|53.96|51.76|53.99|51.79|53.96|51.76|0
1637352110000|2021-11-19 20:01:50|53.93|51.73|53.96|51.76|53.99|51.79|53.93|51.73|0
1637352120000|2021-11-19 20:02:00|53.99|51.79|53.96|51.76|53.99|51.79|53.96|51.76|0
1637352130000|2021-11-19 20:02:10|53.99|51.79|53.96|51.76|53.99|51.79|53.96|51.76|0
1637352140000|2021-11-19 20:02:20|53.99|51.79|53.99|51.79|54.03|51.83|53.99|51.79|0
1637352150000|2021-11-19 20:02:30|54.03|51.83|54.03|51.83|54.03|51.83|53.99|51.79|0
1637352170000|2021-11-19 20:02:50|53.99|51.79|53.99|51.79|54.03|51.83|53.99|51.79|0
1637352180000|2021-11-19 20:03:00|54.03|51.83|54.13|51.93|54.13|51.93|54.03|51.83|0
1637352190000|2021-11-19 20:03:10|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1637352200000|2021-11-19 20:03:20|54.09|51.89|54.16|51.96|54.16|51.96|54.09|51.89|0
1637352210000|2021-11-19 20:03:30|54.19|51.99|54.13|51.93|54.19|51.99|54.13|51.93|0
1637352220000|2021-11-19 20:03:40|54.09|51.89|54.19|51.99|54.19|51.99|54.09|51.89|0
1637352230000|2021-11-19 20:03:50|54.16|51.96|54.13|51.93|54.16|51.96|54.13|51.93|0
1637352240000|2021-11-19 20:04:00|54.16|51.96|54.16|51.96|54.19|51.99|54.16|51.96|0
1637352250000|2021-11-19 20:04:10|54.19|51.99|54.16|51.96|54.19|51.99|54.16|51.96|0
1637352260000|2021-11-19 20:04:20|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1637352270000|2021-11-19 20:04:30|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1637352280000|2021-11-19 20:04:40|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1637352290000|2021-11-19 20:04:50|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1637352300000|2021-11-19 20:05:00|54.23|52.03|54.29|52.09|54.29|52.09|54.23|52.03|0
1637352310000|2021-11-19 20:05:10|54.33|52.13|54.4|52.2|54.4|52.2|54.33|52.13|0
1637352320000|2021-11-19 20:05:20|54.36|52.16|54.4|52.2|54.4|52.2|54.36|52.16|0
1637352330000|2021-11-19 20:05:30|54.36|52.16|54.4|52.2|54.4|52.2|54.33|52.13|0
1637352340000|2021-11-19 20:05:40|54.36|52.16|54.36|52.16|54.4|52.2|54.36|52.16|0
1637352350000|2021-11-19 20:05:50|54.33|52.13|54.36|52.16|54.36|52.16|54.33|52.13|0
1637352360000|2021-11-19 20:06:00|54.4|52.2|54.36|52.16|54.4|52.2|54.33|52.13|0
1637352370000|2021-11-19 20:06:10|54.4|52.2|54.4|52.2|54.4|52.2|54.4|52.2|0
1637352380000|2021-11-19 20:06:20|54.36|52.16|54.33|52.13|54.36|52.16|54.33|52.13|0
1637352390000|2021-11-19 20:06:30|54.29|52.09|54.26|52.06|54.29|52.09|54.26|52.06|0
1637352400000|2021-11-19 20:06:40|54.29|52.09|54.26|52.06|54.29|52.09|54.26|52.06|0
1637352410000|2021-11-19 20:06:50|54.29|52.09|54.23|52.03|54.29|52.09|54.23|52.03|0
1637352430000|2021-11-19 20:07:10|54.26|52.06|54.21|52.01|54.26|52.06|54.21|52.01|0
1637352440000|2021-11-19 20:07:20|54.23|52.03|54.29|52.09|54.33|52.13|54.23|52.03|0
1637352450000|2021-11-19 20:07:30|54.26|52.06|54.23|52.03|54.26|52.06|54.23|52.03|0
1637352460000|2021-11-19 20:07:40|54.29|52.09|54.33|52.13|54.33|52.13|54.29|52.09|0
1637352470000|2021-11-19 20:07:50|54.29|52.09|54.29|52.09|54.33|52.13|54.29|52.09|0
1637352480000|2021-11-19 20:08:00|54.26|52.06|54.29|52.09|54.33|52.13|54.26|52.06|0
1637352490000|2021-11-19 20:08:10|54.26|52.06|54.29|52.09|54.29|52.09|54.23|52.03|0
1637352500000|2021-11-19 20:08:20|54.26|52.06|54.23|52.03|54.26|52.06|54.23|52.03|0
1637352510000|2021-11-19 20:08:30|54.26|52.06|54.23|52.03|54.26|52.06|54.23|52.03|0
1637352520000|2021-11-19 20:08:40|54.19|51.99|54.12|51.92|54.19|51.99|54.12|51.92|0
1637352530000|2021-11-19 20:08:50|54.16|51.96|54.12|51.92|54.16|51.96|54.12|51.92|0
1637352540000|2021-11-19 20:09:00|54.09|51.89|54.12|51.92|54.12|51.92|54.09|51.89|0
1637352550000|2021-11-19 20:09:10|54.16|51.96|54.16|51.96|54.16|51.96|54.12|51.92|0
1637352560000|2021-11-19 20:09:20|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1637352570000|2021-11-19 20:09:30|54.16|51.96|54.22|52.02|54.22|52.02|54.16|51.96|0
1637352580000|2021-11-19 20:09:40|54.19|51.99|54.16|51.96|54.19|51.99|54.12|51.92|0
1637352590000|2021-11-19 20:09:50|54.12|51.92|54.16|51.96|54.16|51.96|54.12|51.92|0
1637352600000|2021-11-19 20:10:00|54.19|51.99|54.29|52.09|54.29|52.09|54.19|51.99|0
1637352610000|2021-11-19 20:10:10|54.36|52.16|54.36|52.16|54.39|52.19|54.33|52.13|0
1637352620000|2021-11-19 20:10:20|54.39|52.19|54.36|52.16|54.39|52.19|54.36|52.16|0
1637352630000|2021-11-19 20:10:30|54.39|52.19|54.36|52.16|54.39|52.19|54.33|52.13|0
1637352640000|2021-11-19 20:10:40|54.39|52.19|54.43|52.23|54.43|52.23|54.39|52.19|0
1637352660000|2021-11-19 20:11:00|54.39|52.19|54.46|52.26|54.49|52.29|54.39|52.19|0
1637352670000|2021-11-19 20:11:10|54.39|52.19|54.36|52.16|54.39|52.19|54.36|52.16|0
1637352680000|2021-11-19 20:11:20|54.33|52.13|54.36|52.16|54.39|52.19|54.33|52.13|0
1637352690000|2021-11-19 20:11:30|54.39|52.19|54.36|52.16|54.39|52.19|54.36|52.16|0
1637352700000|2021-11-19 20:11:40|54.33|52.13|54.32|52.12|54.33|52.13|54.32|52.12|0
1637352710000|2021-11-19 20:11:50|54.29|52.09|54.32|52.12|54.32|52.12|54.29|52.09|0
1637352720000|2021-11-19 20:12:00|54.36|52.16|54.29|52.09|54.36|52.16|54.29|52.09|0
1637352730000|2021-11-19 20:12:10|54.32|52.12|54.32|52.12|54.34|52.14|54.29|52.09|0
1637352740000|2021-11-19 20:12:20|54.29|52.09|54.32|52.12|54.32|52.12|54.29|52.09|0
1637352750000|2021-11-19 20:12:30|54.36|52.16|54.32|52.12|54.36|52.16|54.32|52.12|0
1637352770000|2021-11-19 20:12:50|54.39|52.19|54.39|52.19|54.39|52.19|54.36|52.16|0
1637352780000|2021-11-19 20:13:00|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1637352790000|2021-11-19 20:13:10|54.39|52.19|54.36|52.16|54.39|52.19|54.36|52.16|0
1637352800000|2021-11-19 20:13:20|54.39|52.19|54.36|52.16|54.39|52.19|54.36|52.16|0
1637352810000|2021-11-19 20:13:30|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1637352820000|2021-11-19 20:13:40|54.36|52.16|54.32|52.12|54.36|52.16|54.32|52.12|0
1637352830000|2021-11-19 20:13:50|54.29|52.09|54.32|52.12|54.32|52.12|54.29|52.09|0
1637352840000|2021-11-19 20:14:00|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1637352850000|2021-11-19 20:14:10|54.39|52.19|54.49|52.29|54.49|52.29|54.39|52.19|0
1637352860000|2021-11-19 20:14:20|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1637352870000|2021-11-19 20:14:30|54.56|52.36|54.56|52.36|54.56|52.36|54.49|52.29|0
1637352880000|2021-11-19 20:14:40|54.53|52.33|54.53|52.33|54.53|52.33|54.49|52.29|0
1637352890000|2021-11-19 20:14:50|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1637352900000|2021-11-19 20:15:00|54.53|52.33|54.59|52.39|54.59|52.39|54.53|52.33|0
1637352910000|2021-11-19 20:15:10|54.56|52.36|54.53|52.33|54.56|52.36|54.53|52.33|0
1637352920000|2021-11-19 20:15:20|54.56|52.36|54.53|52.33|54.56|52.36|54.53|52.33|0
1637352930000|2021-11-19 20:15:30|54.56|52.36|54.59|52.39|54.59|52.39|54.53|52.33|0
1637352940000|2021-11-19 20:15:40|54.56|52.36|54.49|52.29|54.56|52.36|54.49|52.29|0
1637352950000|2021-11-19 20:15:50|54.53|52.33|54.59|52.39|54.59|52.39|54.53|52.33|0
1637352960000|2021-11-19 20:16:00|54.56|52.36|54.53|52.33|54.56|52.36|54.53|52.33|0
1637352970000|2021-11-19 20:16:10|54.56|52.36|54.53|52.33|54.56|52.36|54.49|52.29|0
1637352980000|2021-11-19 20:16:20|54.49|52.29|54.46|52.26|54.49|52.29|54.46|52.26|0
1637352990000|2021-11-19 20:16:30|54.49|52.29|54.56|52.36|54.56|52.36|54.49|52.29|0
1637353000000|2021-11-19 20:16:40|54.59|52.39|54.63|52.43|54.63|52.43|54.56|52.36|0
1637353010000|2021-11-19 20:16:50|54.59|52.39|54.59|52.39|54.63|52.43|54.59|52.39|0
1637353020000|2021-11-19 20:17:00|54.63|52.43|54.63|52.43|54.66|52.46|54.63|52.43|0
1637353030000|2021-11-19 20:17:10|54.66|52.46|54.73|52.53|54.73|52.53|54.66|52.46|0
1637353040000|2021-11-19 20:17:20|54.69|52.49|54.73|52.53|54.73|52.53|54.69|52.49|0
1637353050000|2021-11-19 20:17:30|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1637353060000|2021-11-19 20:17:40|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1637353070000|2021-11-19 20:17:50|54.76|52.56|54.76|52.56|54.76|52.56|54.73|52.53|0
1637353080000|2021-11-19 20:18:00|54.73|52.53|54.73|52.53|54.73|52.53|54.69|52.49|0
1637353090000|2021-11-19 20:18:10|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1637353100000|2021-11-19 20:18:20|54.66|52.46|54.59|52.39|54.66|52.46|54.59|52.39|0
1637353110000|2021-11-19 20:18:30|54.63|52.43|54.66|52.46|54.66|52.46|54.63|52.43|0
1637353120000|2021-11-19 20:18:40|54.64|52.44|54.63|52.43|54.66|52.46|54.63|52.43|0
1637353130000|2021-11-19 20:18:50|54.66|52.46|54.63|52.43|54.66|52.46|54.59|52.39|0
1637353140000|2021-11-19 20:19:00|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1637353150000|2021-11-19 20:19:10|54.63|52.43|54.64|52.44|54.66|52.46|54.63|52.43|0
1637353160000|2021-11-19 20:19:20|54.63|52.43|54.63|52.43|54.63|52.43|54.59|52.39|0
1637353170000|2021-11-19 20:19:30|54.66|52.46|54.59|52.39|54.66|52.46|54.59|52.39|0
1637353180000|2021-11-19 20:19:40|54.63|52.43|54.56|52.36|54.63|52.43|54.56|52.36|0
1637353190000|2021-11-19 20:19:50|54.59|52.39|54.56|52.36|54.59|52.39|54.56|52.36|0
1637353220000|2021-11-19 20:20:20|54.49|52.29|54.52|52.32|54.52|52.32|54.49|52.29|0
1637353230000|2021-11-19 20:20:30|54.56|52.36|54.56|52.36|54.56|52.36|54.52|52.32|0
1637353240000|2021-11-19 20:20:40|54.59|52.39|54.56|52.36|54.59|52.39|54.56|52.36|0
1637353250000|2021-11-19 20:20:50|54.59|52.39|54.59|52.39|54.59|52.39|54.56|52.36|0
1637353260000|2021-11-19 20:21:00|54.63|52.43|54.59|52.39|54.63|52.43|54.59|52.39|0
1637353270000|2021-11-19 20:21:10|54.63|52.43|54.52|52.32|54.63|52.43|54.52|52.32|0
1637353280000|2021-11-19 20:21:20|54.49|52.29|54.52|52.32|54.52|52.32|54.49|52.29|0
1637353300000|2021-11-19 20:21:40|54.56|52.36|54.56|52.36|54.56|52.36|54.49|52.29|0
1637353310000|2021-11-19 20:21:50|54.59|52.39|54.56|52.36|54.59|52.39|54.56|52.36|0
1637353320000|2021-11-19 20:22:00|54.59|52.39|54.59|52.39|54.62|52.42|54.59|52.39|0
1637353330000|2021-11-19 20:22:10|54.62|52.42|54.66|52.46|54.66|52.46|54.62|52.42|0
1637353340000|2021-11-19 20:22:20|54.69|52.49|54.69|52.49|54.69|52.49|54.69|52.49|0
1637353350000|2021-11-19 20:22:30|54.66|52.46|54.69|52.49|54.69|52.49|54.66|52.46|0
1637353360000|2021-11-19 20:22:40|54.66|52.46|54.69|52.49|54.69|52.49|54.66|52.46|0
1637353370000|2021-11-19 20:22:50|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1637353380000|2021-11-19 20:23:00|54.62|52.42|54.59|52.39|54.62|52.42|54.59|52.39|0
1637353390000|2021-11-19 20:23:10|54.56|52.36|54.56|52.36|54.59|52.39|54.56|52.36|0
1637353400000|2021-11-19 20:23:20|54.59|52.39|54.59|52.39|54.62|52.42|54.59|52.39|0
1637353410000|2021-11-19 20:23:30|54.56|52.36|54.52|52.32|54.56|52.36|54.52|52.32|0
1637353420000|2021-11-19 20:23:40|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1637353430000|2021-11-19 20:23:50|54.52|52.32|54.52|52.32|54.52|52.32|54.49|52.29|0
1637353440000|2021-11-19 20:24:00|54.49|52.29|54.56|52.36|54.56|52.36|54.49|52.29|0
1637353450000|2021-11-19 20:24:10|54.49|52.29|54.45|52.25|54.49|52.29|54.45|52.25|0
1637353460000|2021-11-19 20:24:20|54.42|52.22|54.45|52.25|54.45|52.25|54.42|52.22|0
1637353470000|2021-11-19 20:24:30|54.42|52.22|54.45|52.25|54.45|52.25|54.42|52.22|0
1637353480000|2021-11-19 20:24:40|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1637353490000|2021-11-19 20:24:50|54.39|52.19|54.42|52.22|54.42|52.22|54.39|52.19|0
1637353500000|2021-11-19 20:25:00|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1637353510000|2021-11-19 20:25:10|54.42|52.22|54.45|52.25|54.45|52.25|54.42|52.22|0
1637353520000|2021-11-19 20:25:20|54.42|52.22|54.42|52.22|54.45|52.25|54.42|52.22|0
1637353530000|2021-11-19 20:25:30|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1637353540000|2021-11-19 20:25:40|54.35|52.15|54.32|52.12|54.39|52.19|54.32|52.12|0
1637353550000|2021-11-19 20:25:50|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1637353560000|2021-11-19 20:26:00|54.32|52.12|54.42|52.22|54.42|52.22|54.32|52.12|0
1637353570000|2021-11-19 20:26:10|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1637353580000|2021-11-19 20:26:20|54.49|52.29|54.55|52.35|54.55|52.35|54.49|52.29|0
1637353590000|2021-11-19 20:26:30|54.42|52.22|54.49|52.29|54.49|52.29|54.42|52.22|0
1637353600000|2021-11-19 20:26:40|54.45|52.25|54.49|52.29|54.49|52.29|54.45|52.25|0
1637353610000|2021-11-19 20:26:50|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1637353620000|2021-11-19 20:27:00|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1637353630000|2021-11-19 20:27:10|54.52|52.32|54.52|52.32|54.52|52.32|54.49|52.29|0
1637353640000|2021-11-19 20:27:20|54.55|52.35|54.55|52.35|54.59|52.39|54.55|52.35|0
1637353650000|2021-11-19 20:27:30|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1637353670000|2021-11-19 20:27:50|54.49|52.29|54.45|52.25|54.49|52.29|54.45|52.25|0
1637353680000|2021-11-19 20:28:00|54.39|52.19|54.35|52.15|54.42|52.22|54.35|52.15|0
1637353690000|2021-11-19 20:28:10|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1637353700000|2021-11-19 20:28:20|54.38|52.18|54.38|52.18|54.38|52.18|54.35|52.15|0
1637353710000|2021-11-19 20:28:30|54.35|52.15|54.42|52.22|54.42|52.22|54.35|52.15|0
1637353720000|2021-11-19 20:28:40|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1637353730000|2021-11-19 20:28:50|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1637353740000|2021-11-19 20:29:00|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1637353750000|2021-11-19 20:29:10|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1637353760000|2021-11-19 20:29:20|54.32|52.12|54.28|52.08|54.32|52.12|54.28|52.08|0
1637353770000|2021-11-19 20:29:30|54.32|52.12|54.35|52.15|54.35|52.15|54.28|52.08|0
1637353790000|2021-11-19 20:29:50|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1637353800000|2021-11-19 20:30:00|54.38|52.18|54.35|52.15|54.38|52.18|54.33|52.13|0
1637353810000|2021-11-19 20:30:10|54.32|52.12|54.32|52.12|54.35|52.15|54.32|52.12|0
1637353820000|2021-11-19 20:30:20|54.35|52.15|54.38|52.18|54.38|52.18|54.35|52.15|0
1637353830000|2021-11-19 20:30:30|54.35|52.15|54.28|52.08|54.35|52.15|54.28|52.08|0
1637353840000|2021-11-19 20:30:40|54.32|52.12|54.38|52.18|54.38|52.18|54.32|52.12|0
1637353850000|2021-11-19 20:30:50|54.35|52.15|54.38|52.18|54.38|52.18|54.35|52.15|0
1637353860000|2021-11-19 20:31:00|54.42|52.22|54.42|52.22|54.42|52.22|54.38|52.18|0
1637353870000|2021-11-19 20:31:10|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1637353890000|2021-11-19 20:31:30|54.42|52.22|54.35|52.15|54.42|52.22|54.35|52.15|0
1637353900000|2021-11-19 20:31:40|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1637353910000|2021-11-19 20:31:50|54.38|52.18|54.35|52.15|54.38|52.18|54.35|52.15|0
1637353920000|2021-11-19 20:32:00|54.38|52.18|54.42|52.22|54.42|52.22|54.38|52.18|0
1637353930000|2021-11-19 20:32:10|54.38|52.18|54.35|52.15|54.38|52.18|54.35|52.15|0
1637353940000|2021-11-19 20:32:20|54.38|52.18|54.32|52.12|54.38|52.18|54.32|52.12|0
1637353950000|2021-11-19 20:32:30|54.35|52.15|54.42|52.22|54.42|52.22|54.35|52.15|0
1637353960000|2021-11-19 20:32:40|54.38|52.18|54.45|52.25|54.45|52.25|54.38|52.18|0
1637353970000|2021-11-19 20:32:50|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1637353980000|2021-11-19 20:33:00|54.42|52.22|54.35|52.15|54.42|52.22|54.35|52.15|0
1637353990000|2021-11-19 20:33:10|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1637354000000|2021-11-19 20:33:20|54.42|52.22|54.35|52.15|54.42|52.22|54.35|52.15|0
1637354010000|2021-11-19 20:33:30|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1637354020000|2021-11-19 20:33:40|54.35|52.15|54.31|52.11|54.35|52.15|54.31|52.11|0
1637354030000|2021-11-19 20:33:50|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1637354040000|2021-11-19 20:34:00|54.31|52.11|54.28|52.08|54.31|52.11|54.28|52.08|0
1637354050000|2021-11-19 20:34:10|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1637354060000|2021-11-19 20:34:20|54.35|52.15|54.31|52.11|54.35|52.15|54.28|52.08|0
1637354070000|2021-11-19 20:34:30|54.28|52.08|54.28|52.08|54.31|52.11|54.28|52.08|0
1637354080000|2021-11-19 20:34:40|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1637354090000|2021-11-19 20:34:50|54.28|52.08|54.28|52.08|54.28|52.08|54.25|52.05|0
1637354100000|2021-11-19 20:35:00|54.31|52.11|54.28|52.08|54.31|52.11|54.28|52.08|0
1637354110000|2021-11-19 20:35:10|54.25|52.05|54.18|51.98|54.25|52.05|54.15|51.95|0
1637354120000|2021-11-19 20:35:20|54.21|52.01|54.18|51.98|54.21|52.01|54.18|51.98|0
1637354130000|2021-11-19 20:35:30|54.21|52.01|54.28|52.08|54.28|52.08|54.21|52.01|0
1637354140000|2021-11-19 20:35:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1637354150000|2021-11-19 20:35:50|54.21|52.01|54.25|52.05|54.25|52.05|54.21|52.01|0
1637354160000|2021-11-19 20:36:00|54.26|52.06|54.31|52.11|54.31|52.11|54.26|52.06|0
1637354170000|2021-11-19 20:36:10|54.28|52.08|54.31|52.11|54.31|52.11|54.28|52.08|0
1637354180000|2021-11-19 20:36:20|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1637354190000|2021-11-19 20:36:30|54.38|52.18|54.41|52.21|54.41|52.21|54.38|52.18|0
1637354200000|2021-11-19 20:36:40|54.38|52.18|54.41|52.21|54.41|52.21|54.38|52.18|0
1637354210000|2021-11-19 20:36:50|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1637354220000|2021-11-19 20:37:00|54.41|52.21|54.38|52.18|54.41|52.21|54.38|52.18|0
1637354230000|2021-11-19 20:37:10|54.35|52.15|54.35|52.15|54.41|52.21|54.35|52.15|0
1637354240000|2021-11-19 20:37:20|54.38|52.18|54.35|52.15|54.38|52.18|54.35|52.15|0
1637354250000|2021-11-19 20:37:30|54.31|52.11|54.35|52.15|54.36|52.16|54.31|52.11|0
1637354260000|2021-11-19 20:37:40|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1637354270000|2021-11-19 20:37:50|54.35|52.15|54.38|52.18|54.38|52.18|54.35|52.15|0
1637354280000|2021-11-19 20:38:00|54.36|52.16|54.41|52.21|54.45|52.25|54.36|52.16|0
1637354290000|2021-11-19 20:38:10|54.45|52.25|54.48|52.28|54.48|52.28|54.45|52.25|0
1637354300000|2021-11-19 20:38:20|54.47|52.27|54.45|52.25|54.47|52.27|54.45|52.25|0
1637354310000|2021-11-19 20:38:30|54.48|52.28|54.52|52.32|54.52|52.32|54.48|52.28|0
1637354330000|2021-11-19 20:38:50|54.55|52.35|54.52|52.32|54.55|52.35|54.52|52.32|0
1637354340000|2021-11-19 20:39:00|54.48|52.28|54.52|52.32|54.52|52.32|54.48|52.28|0
1637354350000|2021-11-19 20:39:10|54.48|52.28|54.52|52.32|54.52|52.32|54.48|52.28|0
1637354360000|2021-11-19 20:39:20|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1637354370000|2021-11-19 20:39:30|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1637354380000|2021-11-19 20:39:40|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1637354390000|2021-11-19 20:39:50|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1637354400000|2021-11-19 20:40:00|54.45|52.25|54.55|52.35|54.55|52.35|54.45|52.25|0
1637354420000|2021-11-19 20:40:20|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1637354430000|2021-11-19 20:40:30|54.65|52.45|54.62|52.42|54.65|52.45|54.62|52.42|0
1637354440000|2021-11-19 20:40:40|54.65|52.45|54.62|52.42|54.65|52.45|54.62|52.42|0
1637354450000|2021-11-19 20:40:50|54.58|52.38|54.65|52.45|54.65|52.45|54.58|52.38|0
1637354460000|2021-11-19 20:41:00|54.58|52.38|54.55|52.35|54.58|52.38|54.51|52.31|0
1637354470000|2021-11-19 20:41:10|54.58|52.38|54.62|52.42|54.62|52.42|54.58|52.38|0
1637354480000|2021-11-19 20:41:20|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1637354490000|2021-11-19 20:41:30|54.55|52.35|54.62|52.42|54.62|52.42|54.55|52.35|0
1637354500000|2021-11-19 20:41:40|54.58|52.38|54.55|52.35|54.58|52.38|54.55|52.35|0
1637354510000|2021-11-19 20:41:50|54.58|52.38|54.6|52.4|54.6|52.4|54.55|52.35|0
1637354520000|2021-11-19 20:42:00|54.55|52.35|54.58|52.38|54.58|52.38|54.55|52.35|0
1637354530000|2021-11-19 20:42:10|54.55|52.35|54.55|52.35|54.55|52.35|54.51|52.31|0
1637354540000|2021-11-19 20:42:20|54.51|52.31|54.46|52.26|54.51|52.31|54.46|52.26|0
1637354550000|2021-11-19 20:42:30|54.48|52.28|54.55|52.35|54.55|52.35|54.48|52.28|0
1637354560000|2021-11-19 20:42:40|54.58|52.38|54.62|52.42|54.62|52.42|54.58|52.38|0
1637354570000|2021-11-19 20:42:50|54.58|52.38|54.62|52.42|54.62|52.42|54.58|52.38|0
1637354580000|2021-11-19 20:43:00|54.58|52.38|54.65|52.45|54.65|52.45|54.58|52.38|0
1637354590000|2021-11-19 20:43:10|54.61|52.41|54.65|52.45|54.65|52.45|54.61|52.41|0
1637354610000|2021-11-19 20:43:30|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1637354620000|2021-11-19 20:43:40|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1637354630000|2021-11-19 20:43:50|54.61|52.41|54.61|52.41|54.61|52.41|54.58|52.38|0
1637354640000|2021-11-19 20:44:00|54.65|52.45|54.65|52.45|54.65|52.45|54.61|52.41|0
1637354660000|2021-11-19 20:44:20|54.72|52.52|54.75|52.55|54.75|52.55|54.72|52.52|0
1637354670000|2021-11-19 20:44:30|54.78|52.58|54.78|52.58|54.82|52.62|54.78|52.58|0
1637354680000|2021-11-19 20:44:40|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1637354690000|2021-11-19 20:44:50|54.78|52.58|54.78|52.58|54.78|52.58|54.75|52.55|0
1637354700000|2021-11-19 20:45:00|54.75|52.55|54.75|52.55|54.78|52.58|54.75|52.55|0
1637354710000|2021-11-19 20:45:10|54.72|52.52|54.75|52.55|54.75|52.55|54.72|52.52|0
1637354720000|2021-11-19 20:45:20|54.78|52.58|54.92|52.72|54.92|52.72|54.78|52.58|0
1637354730000|2021-11-19 20:45:30|54.95|52.75|55.06|52.86|55.06|52.86|54.92|52.72|0
1637354740000|2021-11-19 20:45:40|55.02|52.82|54.89|52.69|55.02|52.82|54.89|52.69|0
1637354750000|2021-11-19 20:45:50|54.85|52.65|54.78|52.58|54.85|52.65|54.78|52.58|0
1637354760000|2021-11-19 20:46:00|54.75|52.55|54.78|52.58|54.78|52.58|54.75|52.55|0
1637354770000|2021-11-19 20:46:10|54.75|52.55|54.82|52.62|54.82|52.62|54.75|52.55|0
1637354780000|2021-11-19 20:46:20|54.78|52.58|54.89|52.69|54.89|52.69|54.78|52.58|0
1637354790000|2021-11-19 20:46:30|54.92|52.72|54.82|52.62|54.92|52.72|54.78|52.58|0
1637354800000|2021-11-19 20:46:40|54.78|52.58|54.82|52.62|54.82|52.62|54.78|52.58|0
1637354810000|2021-11-19 20:46:50|54.85|52.65|54.82|52.62|54.85|52.65|54.82|52.62|0
1637354820000|2021-11-19 20:47:00|54.78|52.58|54.82|52.62|54.82|52.62|54.78|52.58|0
1637354830000|2021-11-19 20:47:10|54.75|52.55|54.78|52.58|54.78|52.58|54.75|52.55|0
1637354840000|2021-11-19 20:47:20|54.82|52.62|54.75|52.55|54.82|52.62|54.75|52.55|0
1637354850000|2021-11-19 20:47:30|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1637354860000|2021-11-19 20:47:40|54.65|52.45|54.58|52.38|54.65|52.45|54.58|52.38|0
1637354870000|2021-11-19 20:47:50|54.61|52.41|54.61|52.41|54.61|52.41|54.58|52.38|0
1637354880000|2021-11-19 20:48:00|54.66|52.46|54.65|52.45|54.68|52.48|54.65|52.45|0
1637354890000|2021-11-19 20:48:10|54.71|52.51|54.68|52.48|54.71|52.51|54.68|52.48|0
1637354900000|2021-11-19 20:48:20|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1637354910000|2021-11-19 20:48:30|54.61|52.41|54.58|52.38|54.61|52.41|54.56|52.36|0
1637354920000|2021-11-19 20:48:40|54.54|52.34|54.48|52.28|54.54|52.34|54.48|52.28|0
1637354930000|2021-11-19 20:48:50|54.51|52.31|54.51|52.31|54.51|52.31|54.48|52.28|0
1637354940000|2021-11-19 20:49:00|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1637354950000|2021-11-19 20:49:10|54.51|52.31|54.51|52.31|54.54|52.34|54.51|52.31|0
1637354960000|2021-11-19 20:49:20|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1637354970000|2021-11-19 20:49:30|54.51|52.31|54.51|52.31|54.51|52.31|54.48|52.28|0
1637354980000|2021-11-19 20:49:40|54.48|52.28|54.51|52.31|54.51|52.31|54.48|52.28|0
1637354990000|2021-11-19 20:49:50|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1637355000000|2021-11-19 20:50:00|54.58|52.38|54.58|52.38|54.58|52.38|54.54|52.34|0
1637355010000|2021-11-19 20:50:10|54.54|52.34|54.68|52.48|54.68|52.48|54.54|52.34|0
1637355020000|2021-11-19 20:50:20|54.71|52.51|54.78|52.58|54.82|52.62|54.71|52.51|0
1637355030000|2021-11-19 20:50:30|54.82|52.62|54.71|52.51|54.82|52.62|54.71|52.51|0
1637355040000|2021-11-19 20:50:40|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1637355050000|2021-11-19 20:50:50|54.71|52.51|54.78|52.58|54.78|52.58|54.71|52.51|0
1637355060000|2021-11-19 20:51:00|54.76|52.56|54.78|52.58|54.82|52.62|54.76|52.56|0
1637355070000|2021-11-19 20:51:10|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1637355080000|2021-11-19 20:51:20|54.81|52.61|54.78|52.58|54.88|52.68|54.78|52.58|0
1637355090000|2021-11-19 20:51:30|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1637355100000|2021-11-19 20:51:40|54.88|52.68|54.88|52.68|54.92|52.72|54.88|52.68|0
1637355110000|2021-11-19 20:51:50|54.85|52.65|54.92|52.72|54.92|52.72|54.81|52.61|0
1637355120000|2021-11-19 20:52:00|54.95|52.75|54.92|52.72|54.95|52.75|54.92|52.72|0
1637355130000|2021-11-19 20:52:10|54.88|52.68|54.92|52.72|54.95|52.75|54.88|52.68|0
1637355140000|2021-11-19 20:52:20|54.95|52.75|54.95|52.75|54.98|52.78|54.92|52.72|0
1637355150000|2021-11-19 20:52:30|54.98|52.78|54.98|52.78|55.02|52.82|54.98|52.78|0
1637355160000|2021-11-19 20:52:40|55.02|52.82|54.98|52.78|55.02|52.82|54.98|52.78|0
1637355170000|2021-11-19 20:52:50|55.02|52.82|55.02|52.82|55.05|52.85|55.02|52.82|0
1637355180000|2021-11-19 20:53:00|54.98|52.78|54.95|52.75|54.98|52.78|54.95|52.75|0
1637355190000|2021-11-19 20:53:10|54.98|52.78|55.02|52.82|55.02|52.82|54.95|52.75|0
1637355200000|2021-11-19 20:53:20|55.05|52.85|55.02|52.82|55.05|52.85|55.02|52.82|0
1637355210000|2021-11-19 20:53:30|54.95|52.75|54.98|52.78|55.02|52.82|54.95|52.75|0
1637355220000|2021-11-19 20:53:40|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1637355230000|2021-11-19 20:53:50|55.05|52.85|55.05|52.85|55.05|52.85|55.02|52.82|0
1637355240000|2021-11-19 20:54:00|55.09|52.89|55.09|52.89|55.09|52.89|55.05|52.85|0
1637355250000|2021-11-19 20:54:10|55.05|52.85|55.02|52.82|55.05|52.85|55.02|52.82|0
1637355260000|2021-11-19 20:54:20|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1637355270000|2021-11-19 20:54:30|54.95|52.75|54.98|52.78|54.98|52.78|54.95|52.75|0
1637355280000|2021-11-19 20:54:40|54.95|52.75|54.85|52.65|54.95|52.75|54.85|52.65|0
1637355290000|2021-11-19 20:54:50|54.88|52.68|54.95|52.75|54.95|52.75|54.88|52.68|0
1637355300000|2021-11-19 20:55:00|54.98|52.78|55.05|52.85|55.05|52.85|54.98|52.78|0
1637355310000|2021-11-19 20:55:10|55.09|52.89|55.02|52.82|55.09|52.89|55.02|52.82|0
1637355320000|2021-11-19 20:55:20|55.05|52.85|54.92|52.72|55.05|52.85|54.92|52.72|0
1637355330000|2021-11-19 20:55:30|54.88|52.68|54.85|52.65|54.92|52.72|54.85|52.65|0
1637355340000|2021-11-19 20:55:40|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1637355350000|2021-11-19 20:55:50|54.85|52.65|54.85|52.65|54.88|52.68|54.85|52.65|0
1637355360000|2021-11-19 20:56:00|54.88|52.68|54.78|52.58|54.88|52.68|54.78|52.58|0
1637355370000|2021-11-19 20:56:10|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1637355380000|2021-11-19 20:56:20|54.81|52.61|54.74|52.54|54.81|52.61|54.74|52.54|0
1637355390000|2021-11-19 20:56:30|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1637355400000|2021-11-19 20:56:40|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1637355410000|2021-11-19 20:56:50|54.74|52.54|54.74|52.54|54.74|52.54|54.71|52.51|0
1637355420000|2021-11-19 20:57:00|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1637355430000|2021-11-19 20:57:10|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1637355440000|2021-11-19 20:57:20|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1637355450000|2021-11-19 20:57:30|54.78|52.58|54.74|52.54|54.78|52.58|54.74|52.54|0
1637355460000|2021-11-19 20:57:40|54.71|52.51|54.78|52.58|54.78|52.58|54.71|52.51|0
1637355480000|2021-11-19 20:58:00|54.74|52.54|54.74|52.54|54.78|52.58|54.74|52.54|0
1637355490000|2021-11-19 20:58:10|54.78|52.58|54.74|52.54|54.78|52.58|54.74|52.54|0
1637355500000|2021-11-19 20:58:20|54.78|52.58|54.74|52.54|54.78|52.58|54.74|52.54|0
1637355510000|2021-11-19 20:58:30|54.71|52.51|54.78|52.58|54.78|52.58|54.71|52.51|0
1637355520000|2021-11-19 20:58:40|54.74|52.54|54.78|52.58|54.78|52.58|54.74|52.54|0
1637355530000|2021-11-19 20:58:50|54.74|52.54|54.68|52.48|54.74|52.54|54.68|52.48|0
1637355540000|2021-11-19 20:59:00|54.71|52.51|54.71|52.51|54.74|52.54|54.71|52.51|0
1637355550000|2021-11-19 20:59:10|54.64|52.44|54.61|52.41|54.64|52.44|54.61|52.41|0
1637355560000|2021-11-19 20:59:20|54.54|52.34|54.54|52.34|54.57|52.37|54.54|52.34|0
1637355570000|2021-11-19 20:59:30|54.57|52.37|54.47|52.27|54.57|52.37|54.47|52.27|0
1637355580000|2021-11-19 20:59:40|54.57|52.37|54.57|52.37|54.64|52.44|54.57|52.37|0
1637355590000|2021-11-19 20:59:50|54.54|52.34|54.74|52.54|54.74|52.54|54.54|52.34|0
1637355600000|2021-11-19 21:00:00|54.71|52.51|54.78|52.58|54.78|52.58|54.71|52.51|0
1637355610000|2021-11-19 21:00:10|54.84|52.64|54.78|52.58|54.84|52.64|54.78|52.58|0
1637355620000|2021-11-19 21:00:20|54.81|52.61|54.84|52.64|54.84|52.64|54.81|52.61|0
1637355630000|2021-11-19 21:00:30|54.81|52.61|54.78|52.58|54.81|52.61|54.78|52.58|0
1637355640000|2021-11-19 21:00:40|54.74|52.54|54.71|52.51|54.78|52.58|54.71|52.51|0
1637355650000|2021-11-19 21:00:50|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1637355660000|2021-11-19 21:01:00|54.81|52.61|54.74|52.54|54.81|52.61|54.74|52.54|0
1637355670000|2021-11-19 21:01:10|54.78|52.58|54.74|52.54|54.78|52.58|54.74|52.54|0
1637355680000|2021-11-19 21:01:20|54.71|52.51|54.67|52.47|54.71|52.51|54.67|52.47|0
1637355700000|2021-11-19 21:01:40|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1637355710000|2021-11-19 21:01:50|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1637355730000|2021-11-19 21:02:10|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1637355740000|2021-11-19 21:02:20|54.78|52.58|54.78|52.58|54.78|52.58|54.76|52.56|0
1637355760000|2021-11-19 21:02:40|54.81|52.61|54.81|52.61|54.81|52.61|54.78|52.58|0
1637355770000|2021-11-19 21:02:50|54.78|52.58|54.78|52.58|54.81|52.61|54.78|52.58|0
1637355810000|2021-11-19 21:03:30|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1637355850000|2021-11-19 21:04:10|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1637355870000|2021-11-19 21:04:30|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1637355880000|2021-11-19 21:04:40|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1637355890000|2021-11-19 21:04:50|54.81|52.61|54.77|52.57|54.81|52.61|54.77|52.57|0
1637355900000|2021-11-19 21:05:00|54.74|52.54|54.71|52.51|54.74|52.54|54.71|52.51|0
1637355910000|2021-11-19 21:05:10|54.67|52.47|54.64|52.44|54.67|52.47|54.64|52.44|0
1637355920000|2021-11-19 21:05:20|54.67|52.47|54.6|52.4|54.67|52.47|54.6|52.4|0
1637355930000|2021-11-19 21:05:30|54.57|52.37|54.5|52.3|54.57|52.37|54.5|52.3|0
1637355940000|2021-11-19 21:05:40|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1637355960000|2021-11-19 21:06:00|54.5|52.3|54.47|52.27|54.5|52.3|54.47|52.27|0
1637355970000|2021-11-19 21:06:10|54.5|52.3|54.6|52.4|54.6|52.4|54.5|52.3|0
1637355980000|2021-11-19 21:06:20|54.64|52.44|54.6|52.4|54.64|52.44|54.6|52.4|0
1637355990000|2021-11-19 21:06:30|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1637356000000|2021-11-19 21:06:40|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1637356010000|2021-11-19 21:06:50|54.64|52.44|54.64|52.44|54.64|52.44|54.6|52.4|0
1637356020000|2021-11-19 21:07:00|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1637356030000|2021-11-19 21:07:10|54.77|52.57|54.84|52.64|54.84|52.64|54.77|52.57|0
1637356040000|2021-11-19 21:07:20|54.88|52.68|54.84|52.64|54.88|52.68|54.84|52.64|0
1637356050000|2021-11-19 21:07:30|54.81|52.61|54.77|52.57|54.81|52.61|54.77|52.57|0
1637356060000|2021-11-19 21:07:40|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1637356070000|2021-11-19 21:07:50|54.84|52.64|54.84|52.64|54.84|52.64|54.81|52.61|0
1637356080000|2021-11-19 21:08:00|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1637356090000|2021-11-19 21:08:10|54.88|52.68|54.84|52.64|54.88|52.68|54.84|52.64|0
1637356100000|2021-11-19 21:08:20|54.88|52.68|54.84|52.64|54.88|52.68|54.84|52.64|0
1637356110000|2021-11-19 21:08:30|54.81|52.61|54.79|52.59|54.81|52.61|54.79|52.59|0
1637356120000|2021-11-19 21:08:40|54.81|52.61|54.76|52.56|54.81|52.61|54.76|52.56|0
1637356130000|2021-11-19 21:08:50|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1637356140000|2021-11-19 21:09:00|54.77|52.57|54.77|52.57|54.77|52.57|54.74|52.54|0
1637356150000|2021-11-19 21:09:10|54.79|52.59|54.81|52.61|54.81|52.61|54.79|52.59|0
1637356160000|2021-11-19 21:09:20|54.84|52.64|54.84|52.64|54.87|52.67|54.84|52.64|0
1637356170000|2021-11-19 21:09:30|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1637356190000|2021-11-19 21:09:50|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1637356200000|2021-11-19 21:10:00|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1637356210000|2021-11-19 21:10:10|54.74|52.54|54.77|52.57|54.77|52.57|54.74|52.54|0
1637356220000|2021-11-19 21:10:20|54.81|52.61|54.74|52.54|54.81|52.61|54.74|52.54|0
1637356230000|2021-11-19 21:10:30|54.72|52.52|54.74|52.54|54.74|52.54|54.72|52.52|0
1637356260000|2021-11-19 21:11:00|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1637356280000|2021-11-19 21:11:20|54.74|52.54|54.7|52.5|54.74|52.54|54.7|52.5|0
1637356300000|2021-11-19 21:11:40|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1637356340000|2021-11-19 21:12:20|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1637356360000|2021-11-19 21:12:40|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1637356380000|2021-11-19 21:13:00|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1637356400000|2021-11-19 21:13:20|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1637356410000|2021-11-19 21:13:30|54.67|52.47|54.63|52.43|54.67|52.47|54.63|52.43|0
1637356420000|2021-11-19 21:13:40|54.5|52.3|54.57|52.37|54.57|52.37|54.5|52.3|0
1637356430000|2021-11-19 21:13:50|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1637356440000|2021-11-19 21:14:00|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1637356450000|2021-11-19 21:14:10|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1637356460000|2021-11-19 21:14:20|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1637356470000|2021-11-19 21:14:30|54.57|52.37|54.6|52.4|54.6|52.4|54.57|52.37|0
1637356480000|2021-11-19 21:14:40|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1637568300000|2021-11-22 08:05:00|51.8|49.6|51.84|49.64|51.84|49.64|51.8|49.6|0
1637568310000|2021-11-22 08:05:10|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1637568330000|2021-11-22 08:05:30|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637568340000|2021-11-22 08:05:40|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637568350000|2021-11-22 08:05:50|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637568360000|2021-11-22 08:06:00|51.71|49.51|51.74|49.54|51.74|49.54|51.71|49.51|0
1637568380000|2021-11-22 08:06:20|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637568390000|2021-11-22 08:06:30|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1637568400000|2021-11-22 08:06:40|51.75|49.55|51.77|49.57|51.77|49.57|51.75|49.55|0
1637568410000|2021-11-22 08:06:50|51.74|49.54|51.74|49.54|51.74|49.54|51.71|49.51|0
1637568420000|2021-11-22 08:07:00|51.71|49.51|51.74|49.54|51.74|49.54|51.71|49.51|0
1637568430000|2021-11-22 08:07:10|51.71|49.51|51.74|49.54|51.74|49.54|51.71|49.51|0
1637568440000|2021-11-22 08:07:20|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637568450000|2021-11-22 08:07:30|51.74|49.54|51.74|49.54|51.74|49.54|51.71|49.51|0
1637568480000|2021-11-22 08:08:00|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637568490000|2021-11-22 08:08:10|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637568510000|2021-11-22 08:08:30|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637568520000|2021-11-22 08:08:40|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637568530000|2021-11-22 08:08:50|51.82|49.62|51.8|49.6|51.82|49.62|51.8|49.6|0
1637568540000|2021-11-22 08:09:00|51.83|49.63|51.8|49.6|51.83|49.63|51.8|49.6|0
1637568550000|2021-11-22 08:09:10|51.83|49.63|51.87|49.67|51.87|49.67|51.8|49.6|0
1637568560000|2021-11-22 08:09:20|51.83|49.63|51.8|49.6|51.83|49.63|51.8|49.6|0
1637568570000|2021-11-22 08:09:30|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637568580000|2021-11-22 08:09:40|51.8|49.6|51.83|49.63|51.83|49.63|51.8|49.6|0
1637568590000|2021-11-22 08:09:50|51.82|49.62|51.77|49.57|51.82|49.62|51.77|49.57|0
1637568600000|2021-11-22 08:10:00|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1637568610000|2021-11-22 08:10:10|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1637568640000|2021-11-22 08:10:40|51.74|49.54|51.74|49.54|51.77|49.57|51.74|49.54|0
1637568650000|2021-11-22 08:10:50|51.75|49.55|51.77|49.57|51.77|49.57|51.74|49.54|0
1637568660000|2021-11-22 08:11:00|51.8|49.6|51.8|49.6|51.83|49.63|51.8|49.6|0
1637568670000|2021-11-22 08:11:10|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637568680000|2021-11-22 08:11:20|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637568700000|2021-11-22 08:11:40|51.75|49.55|51.8|49.6|51.8|49.6|51.75|49.55|0
1637568710000|2021-11-22 08:11:50|51.79|49.59|51.77|49.57|51.79|49.59|51.77|49.57|0
1637568720000|2021-11-22 08:12:00|51.74|49.54|51.83|49.63|51.83|49.63|51.74|49.54|0
1637568740000|2021-11-22 08:12:20|51.87|49.67|51.85|49.65|51.87|49.67|51.83|49.63|0
1637568750000|2021-11-22 08:12:30|51.87|49.67|51.83|49.63|51.87|49.67|51.83|49.63|0
1637568780000|2021-11-22 08:13:00|51.85|49.65|51.83|49.63|51.85|49.65|51.83|49.63|0
1637568800000|2021-11-22 08:13:20|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637568810000|2021-11-22 08:13:30|51.9|49.7|51.87|49.67|51.9|49.7|51.87|49.67|0
1637568830000|2021-11-22 08:13:50|51.9|49.7|51.83|49.63|51.9|49.7|51.83|49.63|0
1637568840000|2021-11-22 08:14:00|51.85|49.65|51.86|49.66|51.86|49.66|51.85|49.65|0
1637568850000|2021-11-22 08:14:10|51.83|49.63|51.86|49.66|51.86|49.66|51.83|49.63|0
1637568860000|2021-11-22 08:14:20|51.9|49.7|51.86|49.66|51.9|49.7|51.86|49.66|0
1637568900000|2021-11-22 08:15:00|51.83|49.63|51.86|49.66|51.86|49.66|51.83|49.63|0
1637568910000|2021-11-22 08:15:10|51.83|49.63|51.8|49.6|51.83|49.63|51.8|49.6|0
1637568920000|2021-11-22 08:15:20|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1637568930000|2021-11-22 08:15:30|51.82|49.62|51.83|49.63|51.83|49.63|51.82|49.62|0
1637568950000|2021-11-22 08:15:50|51.82|49.62|51.83|49.63|51.83|49.63|51.8|49.6|0
1637568960000|2021-11-22 08:16:00|51.82|49.62|51.83|49.63|51.83|49.63|51.8|49.6|0
1637568970000|2021-11-22 08:16:10|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1637569000000|2021-11-22 08:16:40|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637569010000|2021-11-22 08:16:50|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637569030000|2021-11-22 08:17:10|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1637569040000|2021-11-22 08:17:20|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637569050000|2021-11-22 08:17:30|51.75|49.55|51.73|49.53|51.75|49.55|51.73|49.53|0
1637569070000|2021-11-22 08:17:50|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637569080000|2021-11-22 08:18:00|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637569090000|2021-11-22 08:18:10|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637569110000|2021-11-22 08:18:30|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637569120000|2021-11-22 08:18:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637569140000|2021-11-22 08:19:00|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637569170000|2021-11-22 08:19:30|51.65|49.45|51.63|49.43|51.67|49.47|51.63|49.43|0
1637569190000|2021-11-22 08:19:50|51.67|49.47|51.67|49.47|51.67|49.47|51.63|49.43|0
1637569200000|2021-11-22 08:20:00|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637569230000|2021-11-22 08:20:30|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637569240000|2021-11-22 08:20:40|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637569250000|2021-11-22 08:20:50|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637569260000|2021-11-22 08:21:00|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637569270000|2021-11-22 08:21:10|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637569280000|2021-11-22 08:21:20|51.59|49.39|51.59|49.39|51.6|49.4|51.59|49.39|0
1637569290000|2021-11-22 08:21:30|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637569310000|2021-11-22 08:21:50|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637569320000|2021-11-22 08:22:00|51.6|49.4|51.57|49.37|51.6|49.4|51.57|49.37|0
1637569330000|2021-11-22 08:22:10|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637569340000|2021-11-22 08:22:20|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637569370000|2021-11-22 08:22:50|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637569380000|2021-11-22 08:23:00|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637569390000|2021-11-22 08:23:10|51.37|49.17|51.41|49.21|51.41|49.21|51.37|49.17|0
1637569400000|2021-11-22 08:23:20|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637569410000|2021-11-22 08:23:30|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637569420000|2021-11-22 08:23:40|51.44|49.24|51.44|49.24|51.44|49.24|51.41|49.21|0
1637569430000|2021-11-22 08:23:50|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637569440000|2021-11-22 08:24:00|51.44|49.24|51.37|49.17|51.44|49.24|51.37|49.17|0
1637569450000|2021-11-22 08:24:10|51.41|49.21|51.47|49.27|51.47|49.27|51.41|49.21|0
1637569460000|2021-11-22 08:24:20|51.44|49.24|51.42|49.22|51.44|49.24|51.41|49.21|0
1637569470000|2021-11-22 08:24:30|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637569490000|2021-11-22 08:24:50|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637569500000|2021-11-22 08:25:00|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1637569510000|2021-11-22 08:25:10|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637569520000|2021-11-22 08:25:20|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637569530000|2021-11-22 08:25:30|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1637569550000|2021-11-22 08:25:50|51.57|49.37|51.63|49.43|51.63|49.43|51.57|49.37|0
1637569560000|2021-11-22 08:26:00|51.66|49.46|51.76|49.56|51.76|49.56|51.66|49.46|0
1637569570000|2021-11-22 08:26:10|51.75|49.55|51.76|49.56|51.76|49.56|51.75|49.55|0
1637569580000|2021-11-22 08:26:20|51.79|49.59|51.83|49.63|51.83|49.63|51.79|49.59|0
1637569590000|2021-11-22 08:26:30|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1637569600000|2021-11-22 08:26:40|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637569610000|2021-11-22 08:26:50|51.79|49.59|51.83|49.63|51.83|49.63|51.79|49.59|0
1637569620000|2021-11-22 08:27:00|51.86|49.66|51.86|49.66|51.89|49.69|51.86|49.66|0
1637569630000|2021-11-22 08:27:10|51.89|49.69|51.83|49.63|51.89|49.69|51.83|49.63|0
1637569640000|2021-11-22 08:27:20|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1637569650000|2021-11-22 08:27:30|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1637569660000|2021-11-22 08:27:40|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1637569670000|2021-11-22 08:27:50|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1637569680000|2021-11-22 08:28:00|51.79|49.59|51.79|49.59|51.79|49.59|51.76|49.56|0
1637569690000|2021-11-22 08:28:10|51.76|49.56|51.73|49.53|51.76|49.56|51.73|49.53|0
1637569720000|2021-11-22 08:28:40|51.71|49.51|51.73|49.53|51.73|49.53|51.71|49.51|0
1637569730000|2021-11-22 08:28:50|51.76|49.56|51.74|49.54|51.76|49.56|51.74|49.54|0
1637569740000|2021-11-22 08:29:00|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637569750000|2021-11-22 08:29:10|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637569760000|2021-11-22 08:29:20|51.76|49.56|51.73|49.53|51.76|49.56|51.73|49.53|0
1637569770000|2021-11-22 08:29:30|51.7|49.5|51.69|49.49|51.7|49.5|51.69|49.49|0
1637569790000|2021-11-22 08:29:50|51.73|49.53|51.69|49.49|51.73|49.53|51.69|49.49|0
1637569800000|2021-11-22 08:30:00|51.66|49.46|51.63|49.43|51.66|49.46|51.63|49.43|0
1637569810000|2021-11-22 08:30:10|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1637569820000|2021-11-22 08:30:20|51.66|49.46|51.66|49.46|51.66|49.46|51.63|49.43|0
1637569830000|2021-11-22 08:30:30|51.65|49.45|51.66|49.46|51.69|49.49|51.65|49.45|0
1637569840000|2021-11-22 08:30:40|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637569850000|2021-11-22 08:30:50|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637569860000|2021-11-22 08:31:00|51.63|49.43|51.73|49.53|51.73|49.53|51.63|49.43|0
1637569870000|2021-11-22 08:31:10|51.71|49.51|51.69|49.49|51.71|49.51|51.69|49.49|0
1637569880000|2021-11-22 08:31:20|51.71|49.51|51.73|49.53|51.73|49.53|51.71|49.51|0
1637569890000|2021-11-22 08:31:30|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637569900000|2021-11-22 08:31:40|51.68|49.48|51.66|49.46|51.69|49.49|51.66|49.46|0
1637569910000|2021-11-22 08:31:50|51.68|49.48|51.05|48.85|51.68|49.48|51.05|48.85|0
1637569920000|2021-11-22 08:32:00|51.01|48.81|51.66|49.46|51.66|49.46|51.01|48.81|0
1637569930000|2021-11-22 08:32:10|51.63|49.43|51.66|49.46|51.66|49.46|51.63|49.43|0
1637569940000|2021-11-22 08:32:20|51.63|49.43|51.63|49.43|51.66|49.46|51.63|49.43|0
1637569950000|2021-11-22 08:32:30|51.61|49.41|51.6|49.4|51.63|49.43|51.56|49.36|0
1637569960000|2021-11-22 08:32:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637569970000|2021-11-22 08:32:50|51.6|49.4|51.61|49.41|51.63|49.43|51.6|49.4|0
1637569980000|2021-11-22 08:33:00|51.6|49.4|51.56|49.36|51.6|49.4|51.56|49.36|0
1637570010000|2021-11-22 08:33:30|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637570030000|2021-11-22 08:33:50|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637570050000|2021-11-22 08:34:10|51.55|49.35|51.5|49.3|51.56|49.36|51.5|49.3|0
1637570060000|2021-11-22 08:34:20|51.53|49.33|51.53|49.33|51.53|49.33|51.51|49.31|0
1637570070000|2021-11-22 08:34:30|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1637570080000|2021-11-22 08:34:40|51.51|49.31|51.5|49.3|51.51|49.31|51.5|49.3|0
1637570100000|2021-11-22 08:35:00|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1637570110000|2021-11-22 08:35:10|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1637570120000|2021-11-22 08:35:20|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637570140000|2021-11-22 08:35:40|51.55|49.35|51.56|49.36|51.56|49.36|51.55|49.35|0
1637570150000|2021-11-22 08:35:50|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637570160000|2021-11-22 08:36:00|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1637570170000|2021-11-22 08:36:10|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637570180000|2021-11-22 08:36:20|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637570190000|2021-11-22 08:36:30|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637570200000|2021-11-22 08:36:40|51.55|49.35|51.63|49.43|51.63|49.43|51.55|49.35|0
1637570210000|2021-11-22 08:36:50|51.61|49.41|51.63|49.43|51.63|49.43|51.61|49.41|0
1637570220000|2021-11-22 08:37:00|51.66|49.46|51.58|49.38|51.66|49.46|51.58|49.38|0
1637570230000|2021-11-22 08:37:10|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1637570270000|2021-11-22 08:37:50|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637570290000|2021-11-22 08:38:10|51.55|49.35|51.53|49.33|51.55|49.35|51.53|49.33|0
1637570300000|2021-11-22 08:38:20|51.56|49.36|51.56|49.36|51.56|49.36|51.53|49.33|0
1637570310000|2021-11-22 08:38:30|51.53|49.33|51.53|49.33|51.56|49.36|51.53|49.33|0
1637570320000|2021-11-22 08:38:40|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637570330000|2021-11-22 08:38:50|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1637570340000|2021-11-22 08:39:00|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1637570350000|2021-11-22 08:39:10|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637570360000|2021-11-22 08:39:20|51.53|49.33|51.54|49.34|51.56|49.36|51.53|49.33|0
1637570370000|2021-11-22 08:39:30|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1637570380000|2021-11-22 08:39:40|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637570400000|2021-11-22 08:40:00|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1637570440000|2021-11-22 08:40:40|51.62|49.42|51.62|49.42|51.64|49.44|51.62|49.42|0
1637570460000|2021-11-22 08:41:00|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637570470000|2021-11-22 08:41:10|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637570480000|2021-11-22 08:41:20|51.61|49.41|51.62|49.42|51.62|49.42|51.59|49.39|0
1637570500000|2021-11-22 08:41:40|51.61|49.41|51.62|49.42|51.62|49.42|51.61|49.41|0
1637570520000|2021-11-22 08:42:00|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1637570530000|2021-11-22 08:42:10|51.64|49.44|51.62|49.42|51.64|49.44|51.62|49.42|0
1637570540000|2021-11-22 08:42:20|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637570550000|2021-11-22 08:42:30|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637570560000|2021-11-22 08:42:40|51.58|49.38|51.59|49.39|51.59|49.39|51.58|49.38|0
1637570580000|2021-11-22 08:43:00|51.56|49.36|51.59|49.39|51.62|49.42|51.56|49.36|0
1637570590000|2021-11-22 08:43:10|51.61|49.41|51.66|49.46|51.66|49.46|51.59|49.39|0
1637570600000|2021-11-22 08:43:20|51.64|49.44|51.62|49.42|51.64|49.44|51.62|49.42|0
1637570610000|2021-11-22 08:43:30|51.66|49.46|51.62|49.42|51.66|49.46|51.62|49.42|0
1637570620000|2021-11-22 08:43:40|51.61|49.41|51.59|49.39|51.61|49.41|51.59|49.39|0
1637570650000|2021-11-22 08:44:10|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637570660000|2021-11-22 08:44:20|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637570670000|2021-11-22 08:44:30|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637570680000|2021-11-22 08:44:40|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637570690000|2021-11-22 08:44:50|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637570700000|2021-11-22 08:45:00|51.64|49.44|51.62|49.42|51.64|49.44|51.62|49.42|0
1637570710000|2021-11-22 08:45:10|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637570720000|2021-11-22 08:45:20|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637570730000|2021-11-22 08:45:30|51.59|49.39|51.59|49.39|51.59|49.39|51.56|49.36|0
1637570760000|2021-11-22 08:46:00|51.62|49.42|51.62|49.42|51.62|49.42|51.59|49.39|0
1637570770000|2021-11-22 08:46:10|51.65|49.45|51.59|49.39|51.65|49.45|51.59|49.39|0
1637570800000|2021-11-22 08:46:40|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637570830000|2021-11-22 08:47:10|51.49|49.29|51.52|49.32|51.52|49.32|51.49|49.29|0
1637570840000|2021-11-22 08:47:20|51.49|49.29|51.49|49.29|51.52|49.32|51.49|49.29|0
1637570870000|2021-11-22 08:47:50|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1637570880000|2021-11-22 08:48:00|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637570890000|2021-11-22 08:48:10|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637570900000|2021-11-22 08:48:20|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1637570910000|2021-11-22 08:48:30|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637570920000|2021-11-22 08:48:40|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1637570930000|2021-11-22 08:48:50|51.65|49.45|51.69|49.49|51.69|49.49|51.65|49.45|0
1637570940000|2021-11-22 08:49:00|51.67|49.47|51.69|49.49|51.69|49.49|51.65|49.45|0
1637570950000|2021-11-22 08:49:10|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637570960000|2021-11-22 08:49:20|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637570970000|2021-11-22 08:49:30|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1637570980000|2021-11-22 08:49:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637570990000|2021-11-22 08:49:50|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637571000000|2021-11-22 08:50:00|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637571040000|2021-11-22 08:50:40|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637571050000|2021-11-22 08:50:50|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637571080000|2021-11-22 08:51:20|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637571100000|2021-11-22 08:51:40|51.72|49.52|51.68|49.48|51.72|49.52|51.68|49.48|0
1637571120000|2021-11-22 08:52:00|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637571140000|2021-11-22 08:52:20|51.68|49.48|51.75|49.55|51.75|49.55|51.68|49.48|0
1637571160000|2021-11-22 08:52:40|51.78|49.58|51.78|49.58|51.78|49.58|51.77|49.57|0
1637571170000|2021-11-22 08:52:50|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1637571180000|2021-11-22 08:53:00|51.85|49.65|51.81|49.61|51.85|49.65|51.81|49.61|0
1637571190000|2021-11-22 08:53:10|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637571200000|2021-11-22 08:53:20|51.8|49.6|51.81|49.61|51.81|49.61|51.8|49.6|0
1637571210000|2021-11-22 08:53:30|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637571220000|2021-11-22 08:53:40|51.81|49.61|51.78|49.58|51.81|49.61|51.75|49.55|0
1637571240000|2021-11-22 08:54:00|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1637571260000|2021-11-22 08:54:20|51.78|49.58|51.75|49.55|51.78|49.58|51.75|49.55|0
1637571270000|2021-11-22 08:54:30|51.78|49.58|51.77|49.57|51.78|49.58|51.77|49.57|0
1637571280000|2021-11-22 08:54:40|51.78|49.58|51.75|49.55|51.78|49.58|51.75|49.55|0
1637571300000|2021-11-22 08:55:00|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637571310000|2021-11-22 08:55:10|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637571320000|2021-11-22 08:55:20|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637571330000|2021-11-22 08:55:30|51.81|49.61|51.78|49.58|51.81|49.61|51.78|49.58|0
1637571340000|2021-11-22 08:55:40|51.75|49.55|51.81|49.61|51.81|49.61|51.75|49.55|0
1637571350000|2021-11-22 08:55:50|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637571360000|2021-11-22 08:56:00|51.8|49.6|51.78|49.58|51.8|49.6|51.78|49.58|0
1637571390000|2021-11-22 08:56:30|51.76|49.56|51.75|49.55|51.76|49.56|51.75|49.55|0
1637571400000|2021-11-22 08:56:40|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1637571410000|2021-11-22 08:56:50|51.75|49.55|51.71|49.51|51.75|49.55|51.71|49.51|0
1637571420000|2021-11-22 08:57:00|51.75|49.55|51.71|49.51|51.75|49.55|51.71|49.51|0
1637571430000|2021-11-22 08:57:10|51.75|49.55|51.73|49.53|51.75|49.55|51.71|49.51|0
1637571440000|2021-11-22 08:57:20|51.75|49.55|51.78|49.58|51.78|49.58|51.75|49.55|0
1637571450000|2021-11-22 08:57:30|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637571460000|2021-11-22 08:57:40|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637571470000|2021-11-22 08:57:50|51.73|49.53|51.75|49.55|51.75|49.55|51.73|49.53|0
1637571480000|2021-11-22 08:58:00|51.76|49.56|51.75|49.55|51.76|49.56|51.75|49.55|0
1637571490000|2021-11-22 08:58:10|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637571520000|2021-11-22 08:58:40|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637571530000|2021-11-22 08:58:50|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637571540000|2021-11-22 08:59:00|51.68|49.48|51.75|49.55|51.75|49.55|51.68|49.48|0
1637571550000|2021-11-22 08:59:10|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637571560000|2021-11-22 08:59:20|51.71|49.51|51.68|49.48|51.71|49.51|51.68|49.48|0
1637571580000|2021-11-22 08:59:40|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637571590000|2021-11-22 08:59:50|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1637571600000|2021-11-22 09:00:00|51.68|49.48|51.68|49.48|51.71|49.51|51.68|49.48|0
1637571610000|2021-11-22 09:00:10|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637571620000|2021-11-22 09:00:20|51.67|49.47|51.68|49.48|51.68|49.48|51.65|49.45|0
1637571630000|2021-11-22 09:00:30|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637571640000|2021-11-22 09:00:40|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637571650000|2021-11-22 09:00:50|51.68|49.48|51.68|49.48|51.71|49.51|51.68|49.48|0
1637571660000|2021-11-22 09:01:00|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637571670000|2021-11-22 09:01:10|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637571680000|2021-11-22 09:01:20|51.7|49.5|51.68|49.48|51.7|49.5|51.68|49.48|0
1637571690000|2021-11-22 09:01:30|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637571700000|2021-11-22 09:01:40|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637571710000|2021-11-22 09:01:50|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637571720000|2021-11-22 09:02:00|51.75|49.55|51.75|49.55|51.75|49.55|51.71|49.51|0
1637571730000|2021-11-22 09:02:10|51.73|49.53|51.75|49.55|51.75|49.55|51.71|49.51|0
1637571740000|2021-11-22 09:02:20|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637571750000|2021-11-22 09:02:30|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1637571760000|2021-11-22 09:02:40|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637571770000|2021-11-22 09:02:50|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637571780000|2021-11-22 09:03:00|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637571790000|2021-11-22 09:03:10|51.7|49.5|51.71|49.51|51.71|49.51|51.68|49.48|0
1637571820000|2021-11-22 09:03:40|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637571840000|2021-11-22 09:04:00|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637571850000|2021-11-22 09:04:10|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1637571860000|2021-11-22 09:04:20|51.65|49.45|51.58|49.38|51.65|49.45|51.58|49.38|0
1637571890000|2021-11-22 09:04:50|51.6|49.4|51.55|49.35|51.6|49.4|51.55|49.35|0
1637571900000|2021-11-22 09:05:00|51.52|49.32|51.48|49.28|51.52|49.32|51.48|49.28|0
1637571910000|2021-11-22 09:05:10|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1637571920000|2021-11-22 09:05:20|51.5|49.3|51.52|49.32|51.52|49.32|51.48|49.28|0
1637571950000|2021-11-22 09:05:50|51.53|49.33|51.55|49.35|51.55|49.35|51.53|49.33|0
1637571960000|2021-11-22 09:06:00|51.52|49.32|51.52|49.32|51.55|49.35|51.52|49.32|0
1637571980000|2021-11-22 09:06:20|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1637571990000|2021-11-22 09:06:30|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1637572000000|2021-11-22 09:06:40|51.55|49.35|51.5|49.3|51.55|49.35|51.5|49.3|0
1637572010000|2021-11-22 09:06:50|51.48|49.28|51.52|49.32|51.52|49.32|51.48|49.28|0
1637572020000|2021-11-22 09:07:00|51.55|49.35|51.56|49.36|51.58|49.38|51.55|49.35|0
1637572030000|2021-11-22 09:07:10|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637572040000|2021-11-22 09:07:20|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1637572050000|2021-11-22 09:07:30|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1637572060000|2021-11-22 09:07:40|51.58|49.38|51.58|49.38|51.58|49.38|51.56|49.36|0
1637572070000|2021-11-22 09:07:50|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1637572080000|2021-11-22 09:08:00|51.55|49.35|51.51|49.31|51.56|49.36|51.51|49.31|0
1637572090000|2021-11-22 09:08:10|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1637572100000|2021-11-22 09:08:20|51.51|49.31|51.51|49.31|51.51|49.31|51.48|49.28|0
1637572110000|2021-11-22 09:08:30|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1637572120000|2021-11-22 09:08:40|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637572130000|2021-11-22 09:08:50|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1637572140000|2021-11-22 09:09:00|51.55|49.35|51.55|49.35|51.58|49.38|51.55|49.35|0
1637572150000|2021-11-22 09:09:10|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1637572180000|2021-11-22 09:09:40|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1637572190000|2021-11-22 09:09:50|51.51|49.31|51.55|49.35|51.55|49.35|51.51|49.31|0
1637572200000|2021-11-22 09:10:00|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1637572210000|2021-11-22 09:10:10|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637572220000|2021-11-22 09:10:20|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1637572250000|2021-11-22 09:10:50|51.55|49.35|51.56|49.36|51.56|49.36|51.55|49.35|0
1637572260000|2021-11-22 09:11:00|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637572270000|2021-11-22 09:11:10|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1637572280000|2021-11-22 09:11:20|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1637572290000|2021-11-22 09:11:30|51.55|49.35|51.51|49.31|51.55|49.35|51.51|49.31|0
1637572310000|2021-11-22 09:11:50|51.48|49.28|51.51|49.31|51.51|49.31|51.48|49.28|0
1637572320000|2021-11-22 09:12:00|51.48|49.28|51.51|49.31|51.51|49.31|51.48|49.28|0
1637572330000|2021-11-22 09:12:10|51.55|49.35|51.51|49.31|51.55|49.35|51.51|49.31|0
1637572340000|2021-11-22 09:12:20|51.55|49.35|51.51|49.31|51.55|49.35|51.51|49.31|0
1637572350000|2021-11-22 09:12:30|51.5|49.3|51.48|49.28|51.5|49.3|51.48|49.28|0
1637572360000|2021-11-22 09:12:40|51.45|49.25|51.48|49.28|51.48|49.28|51.45|49.25|0
1637572380000|2021-11-22 09:13:00|51.45|49.25|51.48|49.28|51.48|49.28|51.45|49.25|0
1637572410000|2021-11-22 09:13:30|51.45|49.25|51.48|49.28|51.48|49.28|51.45|49.25|0
1637572430000|2021-11-22 09:13:50|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1637572440000|2021-11-22 09:14:00|51.48|49.28|51.51|49.31|51.51|49.31|51.48|49.28|0
1637572460000|2021-11-22 09:14:20|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1637572470000|2021-11-22 09:14:30|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637572500000|2021-11-22 09:15:00|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637572510000|2021-11-22 09:15:10|51.54|49.34|51.51|49.31|51.54|49.34|51.51|49.31|0
1637572520000|2021-11-22 09:15:20|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637572530000|2021-11-22 09:15:30|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1637572540000|2021-11-22 09:15:40|51.45|49.25|51.46|49.26|51.46|49.26|51.45|49.25|0
1637572550000|2021-11-22 09:15:50|51.48|49.28|51.45|49.25|51.48|49.28|51.45|49.25|0
1637572560000|2021-11-22 09:16:00|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637572590000|2021-11-22 09:16:30|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637572620000|2021-11-22 09:17:00|51.48|49.28|51.46|49.26|51.48|49.28|51.46|49.26|0
1637572630000|2021-11-22 09:17:10|51.48|49.28|51.45|49.25|51.48|49.28|51.45|49.25|0
1637572640000|2021-11-22 09:17:20|51.48|49.28|51.46|49.26|51.48|49.28|51.45|49.25|0
1637572650000|2021-11-22 09:17:30|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637572660000|2021-11-22 09:17:40|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1637572670000|2021-11-22 09:17:50|51.45|49.25|51.48|49.28|51.48|49.28|51.45|49.25|0
1637572690000|2021-11-22 09:18:10|51.45|49.25|51.48|49.28|51.48|49.28|51.45|49.25|0
1637572710000|2021-11-22 09:18:30|51.51|49.31|51.54|49.34|51.54|49.34|51.51|49.31|0
1637572720000|2021-11-22 09:18:40|51.58|49.38|51.51|49.31|51.58|49.38|51.51|49.31|0
1637572730000|2021-11-22 09:18:50|51.53|49.33|51.51|49.31|51.53|49.33|51.51|49.31|0
1637572740000|2021-11-22 09:19:00|51.48|49.28|51.51|49.31|51.51|49.31|51.48|49.28|0
1637572750000|2021-11-22 09:19:10|51.54|49.34|51.57|49.37|51.57|49.37|51.53|49.33|0
1637572760000|2021-11-22 09:19:20|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1637572780000|2021-11-22 09:19:40|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1637572800000|2021-11-22 09:20:00|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1637572810000|2021-11-22 09:20:10|50.97|48.77|50.92|48.72|50.97|48.77|50.92|48.72|0
1637572820000|2021-11-22 09:20:20|50.93|48.73|50.95|48.75|50.95|48.75|50.93|48.73|0
1637572880000|2021-11-22 09:21:20|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1637572890000|2021-11-22 09:21:30|50.95|48.75|50.92|48.72|50.95|48.75|50.92|48.72|0
1637572910000|2021-11-22 09:21:50|50.95|48.75|50.95|48.75|50.95|48.75|50.92|48.72|0
1637572920000|2021-11-22 09:22:00|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1637572930000|2021-11-22 09:22:10|50.95|48.75|50.92|48.72|50.95|48.75|50.92|48.72|0
1637572940000|2021-11-22 09:22:20|50.95|48.75|50.92|48.72|50.95|48.75|50.92|48.72|0
1637572950000|2021-11-22 09:22:30|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1637572960000|2021-11-22 09:22:40|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1637572970000|2021-11-22 09:22:50|50.88|48.68|50.88|48.68|50.92|48.72|50.88|48.68|0
1637572980000|2021-11-22 09:23:00|50.9|48.7|50.92|48.72|50.92|48.72|50.88|48.68|0
1637573000000|2021-11-22 09:23:20|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637573010000|2021-11-22 09:23:30|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1637573020000|2021-11-22 09:23:40|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1637573030000|2021-11-22 09:23:50|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1637573060000|2021-11-22 09:24:20|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637573070000|2021-11-22 09:24:30|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1637573080000|2021-11-22 09:24:40|50.9|48.7|50.92|48.72|50.92|48.72|50.9|48.7|0
1637573090000|2021-11-22 09:24:50|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637573100000|2021-11-22 09:25:00|50.9|48.7|50.88|48.68|50.9|48.7|50.88|48.68|0
1637573110000|2021-11-22 09:25:10|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637573120000|2021-11-22 09:25:20|50.88|48.68|50.85|48.65|50.88|48.68|50.85|48.65|0
1637573130000|2021-11-22 09:25:30|50.88|48.68|50.87|48.67|50.88|48.68|50.87|48.67|0
1637573140000|2021-11-22 09:25:40|50.88|48.68|50.85|48.65|50.88|48.68|50.85|48.65|0
1637573180000|2021-11-22 09:26:20|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637573240000|2021-11-22 09:27:20|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637573260000|2021-11-22 09:27:40|50.75|48.55|50.75|48.55|50.75|48.55|50.75|48.55|0
1637573270000|2021-11-22 09:27:50|50.72|48.52|50.72|48.52|50.72|48.52|50.69|48.49|0
1637573280000|2021-11-22 09:28:00|50.75|48.55|50.75|48.55|50.75|48.55|50.75|48.55|0
1637573290000|2021-11-22 09:28:10|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1637573300000|2021-11-22 09:28:20|50.75|48.55|50.75|48.55|50.75|48.55|50.72|48.52|0
1637573310000|2021-11-22 09:28:30|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1637573350000|2021-11-22 09:29:10|50.75|48.55|50.75|48.55|50.75|48.55|50.75|48.55|0
1637573360000|2021-11-22 09:29:20|50.72|48.52|50.75|48.55|50.75|48.55|50.72|48.52|0
1637573390000|2021-11-22 09:29:50|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1637573410000|2021-11-22 09:30:10|50.69|48.49|50.72|48.52|50.72|48.52|50.69|48.49|0
1637573420000|2021-11-22 09:30:20|50.75|48.55|50.72|48.52|50.75|48.55|50.72|48.52|0
1637573470000|2021-11-22 09:31:10|50.74|48.54|50.72|48.52|50.74|48.54|50.72|48.52|0
1637573480000|2021-11-22 09:31:20|50.75|48.55|50.75|48.55|50.75|48.55|50.75|48.55|0
1637573490000|2021-11-22 09:31:30|50.78|48.58|50.78|48.58|50.78|48.58|50.78|48.58|0
1637573530000|2021-11-22 09:32:10|50.82|48.62|50.78|48.58|50.82|48.62|50.78|48.58|0
1637573560000|2021-11-22 09:32:40|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637573570000|2021-11-22 09:32:50|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637573580000|2021-11-22 09:33:00|50.82|48.62|50.85|48.65|50.85|48.65|50.82|48.62|0
1637573590000|2021-11-22 09:33:10|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637573630000|2021-11-22 09:33:50|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637573640000|2021-11-22 09:34:00|50.78|48.58|50.81|48.61|50.81|48.61|50.78|48.58|0
1637573660000|2021-11-22 09:34:20|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637573670000|2021-11-22 09:34:30|50.88|48.68|50.85|48.65|50.88|48.68|50.85|48.65|0
1637573710000|2021-11-22 09:35:10|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637573750000|2021-11-22 09:35:50|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637573760000|2021-11-22 09:36:00|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637573770000|2021-11-22 09:36:10|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637573790000|2021-11-22 09:36:30|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637573800000|2021-11-22 09:36:40|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637573820000|2021-11-22 09:37:00|50.81|48.61|50.86|48.66|50.86|48.66|50.81|48.61|0
1637573830000|2021-11-22 09:37:10|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637573860000|2021-11-22 09:37:40|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637573920000|2021-11-22 09:38:40|50.94|48.74|50.91|48.71|50.94|48.74|50.91|48.71|0
1637573930000|2021-11-22 09:38:50|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637573980000|2021-11-22 09:39:40|50.97|48.77|51.01|48.81|51.01|48.81|50.97|48.77|0
1637574040000|2021-11-22 09:40:40|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637574050000|2021-11-22 09:40:50|51.01|48.81|51.04|48.84|51.04|48.84|51.01|48.81|0
1637574140000|2021-11-22 09:42:20|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637574160000|2021-11-22 09:42:40|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637574180000|2021-11-22 09:43:00|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637574230000|2021-11-22 09:43:50|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637574240000|2021-11-22 09:44:00|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1637574250000|2021-11-22 09:44:10|51.05|48.85|51.04|48.84|51.05|48.85|51.04|48.84|0
1637574280000|2021-11-22 09:44:40|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637574300000|2021-11-22 09:45:00|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637574310000|2021-11-22 09:45:10|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637574330000|2021-11-22 09:45:30|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637574360000|2021-11-22 09:46:00|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637574370000|2021-11-22 09:46:10|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637574390000|2021-11-22 09:46:30|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637574410000|2021-11-22 09:46:50|51.1|48.9|51.13|48.93|51.13|48.93|51.1|48.9|0
1637574420000|2021-11-22 09:47:00|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637574430000|2021-11-22 09:47:10|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637574450000|2021-11-22 09:47:30|51.1|48.9|51.13|48.93|51.13|48.93|51.1|48.9|0
1637574500000|2021-11-22 09:48:20|51.16|48.96|51.2|49|51.2|49|51.16|48.96|0
1637574510000|2021-11-22 09:48:30|51.16|48.96|51.2|49|51.2|49|51.16|48.96|0
1637574530000|2021-11-22 09:48:50|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637574540000|2021-11-22 09:49:00|51.2|49|51.2|49|51.2|49|51.18|48.98|0
1637574550000|2021-11-22 09:49:10|51.16|48.96|51.16|48.96|51.16|48.96|51.15|48.95|0
1637574570000|2021-11-22 09:49:30|51.13|48.93|51.16|48.96|51.16|48.96|51.13|48.93|0
1637574580000|2021-11-22 09:49:40|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637574590000|2021-11-22 09:49:50|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637574640000|2021-11-22 09:50:40|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637574650000|2021-11-22 09:50:50|51.16|48.96|51.19|48.99|51.19|48.99|51.16|48.96|0
1637574660000|2021-11-22 09:51:00|51.18|48.98|51.19|48.99|51.19|48.99|51.16|48.96|0
1637574670000|2021-11-22 09:51:10|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637574690000|2021-11-22 09:51:30|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637574700000|2021-11-22 09:51:40|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637574740000|2021-11-22 09:52:20|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637574750000|2021-11-22 09:52:30|51.11|48.91|51.11|48.91|51.13|48.93|51.1|48.9|0
1637574760000|2021-11-22 09:52:40|51.1|48.9|51.13|48.93|51.13|48.93|51.1|48.9|0
1637574810000|2021-11-22 09:53:30|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637574830000|2021-11-22 09:53:50|51.11|48.91|51.1|48.9|51.13|48.93|51.1|48.9|0
1637574840000|2021-11-22 09:54:00|51.06|48.86|51.03|48.83|51.06|48.86|51.02|48.82|0
1637574850000|2021-11-22 09:54:10|51|48.8|51|48.8|51|48.8|51|48.8|0
1637574860000|2021-11-22 09:54:20|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637574870000|2021-11-22 09:54:30|51|48.8|51|48.8|51|48.8|51|48.8|0
1637574890000|2021-11-22 09:54:50|51.02|48.82|51|48.8|51.02|48.82|51|48.8|0
1637574910000|2021-11-22 09:55:10|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637574920000|2021-11-22 09:55:20|51|48.8|50.97|48.77|51|48.8|50.97|48.77|0
1637574930000|2021-11-22 09:55:30|51|48.8|51|48.8|51|48.8|51|48.8|0
1637574940000|2021-11-22 09:55:40|50.98|48.78|50.97|48.77|50.98|48.78|50.97|48.77|0
1637574950000|2021-11-22 09:55:50|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637574960000|2021-11-22 09:56:00|50.95|48.75|50.97|48.77|50.97|48.77|50.95|48.75|0
1637574970000|2021-11-22 09:56:10|50.95|48.75|50.93|48.73|50.95|48.75|50.93|48.73|0
1637574990000|2021-11-22 09:56:30|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637575000000|2021-11-22 09:56:40|50.89|48.69|50.87|48.67|50.89|48.69|50.87|48.67|0
1637575020000|2021-11-22 09:57:00|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637575050000|2021-11-22 09:57:30|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637575070000|2021-11-22 09:57:50|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637575080000|2021-11-22 09:58:00|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637575090000|2021-11-22 09:58:10|50.97|48.77|50.96|48.76|50.97|48.77|50.96|48.76|0
1637575110000|2021-11-22 09:58:30|50.93|48.73|50.93|48.73|50.96|48.76|50.93|48.73|0
1637575120000|2021-11-22 09:58:40|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1637575130000|2021-11-22 09:58:50|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637575140000|2021-11-22 09:59:00|50.96|48.76|50.93|48.73|50.96|48.76|50.93|48.73|0
1637575170000|2021-11-22 09:59:30|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1637575200000|2021-11-22 10:00:00|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637575220000|2021-11-22 10:00:20|50.96|48.76|50.93|48.73|50.96|48.76|50.9|48.7|0
1637575240000|2021-11-22 10:00:40|50.9|48.7|50.93|48.73|50.93|48.73|50.9|48.7|0
1637575260000|2021-11-22 10:01:00|50.9|48.7|50.93|48.73|50.93|48.73|50.9|48.7|0
1637575280000|2021-11-22 10:01:20|50.9|48.7|50.92|48.72|50.92|48.72|50.9|48.7|0
1637575290000|2021-11-22 10:01:30|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637575330000|2021-11-22 10:02:10|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637575380000|2021-11-22 10:03:00|50.83|48.63|50.87|48.67|50.87|48.67|50.83|48.63|0
1637575390000|2021-11-22 10:03:10|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1637575410000|2021-11-22 10:03:30|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1637575420000|2021-11-22 10:03:40|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1637575440000|2021-11-22 10:04:00|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637575450000|2021-11-22 10:04:10|50.83|48.63|50.83|48.63|50.87|48.67|50.83|48.63|0
1637575460000|2021-11-22 10:04:20|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637575470000|2021-11-22 10:04:30|50.85|48.65|50.87|48.67|50.87|48.67|50.83|48.63|0
1637575490000|2021-11-22 10:04:50|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637575500000|2021-11-22 10:05:00|50.87|48.67|50.83|48.63|50.87|48.67|50.83|48.63|0
1637575530000|2021-11-22 10:05:30|50.85|48.65|50.83|48.63|50.85|48.65|50.83|48.63|0
1637575590000|2021-11-22 10:06:30|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1637575620000|2021-11-22 10:07:00|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637575630000|2021-11-22 10:07:10|50.74|48.54|50.77|48.57|50.77|48.57|50.74|48.54|0
1637575640000|2021-11-22 10:07:20|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637575670000|2021-11-22 10:07:50|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637575680000|2021-11-22 10:08:00|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637575700000|2021-11-22 10:08:20|50.77|48.57|50.74|48.54|50.77|48.57|50.74|48.54|0
1637575710000|2021-11-22 10:08:30|50.73|48.53|50.77|48.57|50.77|48.57|50.73|48.53|0
1637575730000|2021-11-22 10:08:50|50.73|48.53|50.77|48.57|50.77|48.57|50.73|48.53|0
1637575740000|2021-11-22 10:09:00|50.73|48.53|50.73|48.53|50.77|48.57|50.73|48.53|0
1637575770000|2021-11-22 10:09:30|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637575800000|2021-11-22 10:10:00|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637575810000|2021-11-22 10:10:10|50.64|48.44|50.57|48.37|50.64|48.44|50.57|48.37|0
1637575830000|2021-11-22 10:10:30|50.61|48.41|50.61|48.41|50.61|48.41|50.61|48.41|0
1637575840000|2021-11-22 10:10:40|50.64|48.44|50.61|48.41|50.64|48.44|50.61|48.41|0
1637575870000|2021-11-22 10:11:10|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1637575880000|2021-11-22 10:11:20|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637575930000|2021-11-22 10:12:10|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637575940000|2021-11-22 10:12:20|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637575980000|2021-11-22 10:13:00|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637575990000|2021-11-22 10:13:10|50.77|48.57|50.73|48.53|50.77|48.57|50.73|48.53|0
1637576000000|2021-11-22 10:13:20|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637576010000|2021-11-22 10:13:30|50.73|48.53|50.72|48.52|50.73|48.53|50.7|48.5|0
1637576020000|2021-11-22 10:13:40|50.73|48.53|50.7|48.5|50.73|48.53|50.7|48.5|0
1637576040000|2021-11-22 10:14:00|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637576050000|2021-11-22 10:14:10|50.76|48.56|50.73|48.53|50.76|48.56|50.73|48.53|0
1637576080000|2021-11-22 10:14:40|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637576090000|2021-11-22 10:14:50|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637576130000|2021-11-22 10:15:30|50.7|48.5|50.73|48.53|50.73|48.53|50.7|48.5|0
1637576140000|2021-11-22 10:15:40|50.76|48.56|50.73|48.53|50.76|48.56|50.73|48.53|0
1637576150000|2021-11-22 10:15:50|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637576160000|2021-11-22 10:16:00|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637576170000|2021-11-22 10:16:10|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637576180000|2021-11-22 10:16:20|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637576190000|2021-11-22 10:16:30|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637576210000|2021-11-22 10:16:50|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637576220000|2021-11-22 10:17:00|50.76|48.56|50.75|48.55|50.76|48.56|50.73|48.53|0
1637576230000|2021-11-22 10:17:10|50.73|48.53|50.76|48.56|50.76|48.56|50.73|48.53|0
1637576250000|2021-11-22 10:17:30|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637576260000|2021-11-22 10:17:40|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637576270000|2021-11-22 10:17:50|50.8|48.6|50.76|48.56|50.8|48.6|50.76|48.56|0
1637576280000|2021-11-22 10:18:00|50.8|48.6|50.79|48.59|50.8|48.6|50.79|48.59|0
1637576300000|2021-11-22 10:18:20|50.76|48.56|50.78|48.58|50.78|48.58|50.76|48.56|0
1637576310000|2021-11-22 10:18:30|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637576320000|2021-11-22 10:18:40|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637576380000|2021-11-22 10:19:40|50.71|48.51|50.7|48.5|50.73|48.53|50.7|48.5|0
1637576390000|2021-11-22 10:19:50|50.73|48.53|50.7|48.5|50.73|48.53|50.7|48.5|0
1637576410000|2021-11-22 10:20:10|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637576460000|2021-11-22 10:21:00|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637576470000|2021-11-22 10:21:10|50.73|48.53|50.7|48.5|50.73|48.53|50.7|48.5|0
1637576550000|2021-11-22 10:22:30|50.73|48.53|50.76|48.56|50.76|48.56|50.73|48.53|0
1637576560000|2021-11-22 10:22:40|50.73|48.53|50.76|48.56|50.76|48.56|50.73|48.53|0
1637576590000|2021-11-22 10:23:10|50.73|48.53|50.73|48.53|50.75|48.55|50.73|48.53|0
1637576600000|2021-11-22 10:23:20|50.76|48.56|50.73|48.53|50.76|48.56|50.73|48.53|0
1637576620000|2021-11-22 10:23:40|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637576630000|2021-11-22 10:23:50|50.71|48.51|50.7|48.5|50.71|48.51|50.7|48.5|0
1637576640000|2021-11-22 10:24:00|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637576680000|2021-11-22 10:24:40|50.76|48.56|50.73|48.53|50.76|48.56|50.73|48.53|0
1637576690000|2021-11-22 10:24:50|50.74|48.54|50.73|48.53|50.74|48.54|50.73|48.53|0
1637576700000|2021-11-22 10:25:00|50.7|48.5|50.7|48.5|50.73|48.53|50.7|48.5|0
1637576730000|2021-11-22 10:25:30|50.66|48.46|50.7|48.5|50.7|48.5|50.66|48.46|0
1637576750000|2021-11-22 10:25:50|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637576760000|2021-11-22 10:26:00|50.69|48.49|50.73|48.53|50.73|48.53|50.69|48.49|0
1637576780000|2021-11-22 10:26:20|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637576790000|2021-11-22 10:26:30|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637576800000|2021-11-22 10:26:40|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637576810000|2021-11-22 10:26:50|50.86|48.66|50.82|48.62|50.86|48.66|50.82|48.62|0
1637576820000|2021-11-22 10:27:00|50.84|48.64|50.82|48.62|50.86|48.66|50.79|48.59|0
1637576830000|2021-11-22 10:27:10|50.79|48.59|50.82|48.62|50.82|48.62|50.79|48.59|0
1637576840000|2021-11-22 10:27:20|50.86|48.66|50.86|48.66|50.86|48.66|50.82|48.62|0
1637576850000|2021-11-22 10:27:30|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637576860000|2021-11-22 10:27:40|50.84|48.64|50.85|48.65|50.85|48.65|50.84|48.64|0
1637576880000|2021-11-22 10:28:00|50.87|48.67|50.85|48.65|50.87|48.67|50.85|48.65|0
1637576890000|2021-11-22 10:28:10|50.82|48.62|50.82|48.62|50.84|48.64|50.82|48.62|0
1637576900000|2021-11-22 10:28:20|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637576910000|2021-11-22 10:28:30|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637576930000|2021-11-22 10:28:50|50.79|48.59|50.79|48.59|50.82|48.62|50.79|48.59|0
1637576940000|2021-11-22 10:29:00|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637576950000|2021-11-22 10:29:10|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637576960000|2021-11-22 10:29:20|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637576980000|2021-11-22 10:29:40|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637577000000|2021-11-22 10:30:00|50.81|48.61|50.79|48.59|50.81|48.61|50.79|48.59|0
1637577010000|2021-11-22 10:30:10|50.76|48.56|50.76|48.56|50.77|48.57|50.76|48.56|0
1637577050000|2021-11-22 10:30:50|50.77|48.57|50.79|48.59|50.79|48.59|50.77|48.57|0
1637577080000|2021-11-22 10:31:20|50.81|48.61|50.79|48.59|50.82|48.62|50.79|48.59|0
1637577090000|2021-11-22 10:31:30|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637577100000|2021-11-22 10:31:40|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637577120000|2021-11-22 10:32:00|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637577130000|2021-11-22 10:32:10|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637577150000|2021-11-22 10:32:30|50.81|48.61|50.82|48.62|50.82|48.62|50.81|48.61|0
1637577170000|2021-11-22 10:32:50|50.8|48.6|50.82|48.62|50.82|48.62|50.8|48.6|0
1637577220000|2021-11-22 10:33:40|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637577230000|2021-11-22 10:33:50|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637577240000|2021-11-22 10:34:00|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637577250000|2021-11-22 10:34:10|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637577280000|2021-11-22 10:34:40|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637577290000|2021-11-22 10:34:50|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637577300000|2021-11-22 10:35:00|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1637577320000|2021-11-22 10:35:20|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637577330000|2021-11-22 10:35:30|50.95|48.75|50.92|48.72|50.95|48.75|50.92|48.72|0
1637577350000|2021-11-22 10:35:50|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637577360000|2021-11-22 10:36:00|50.92|48.72|50.92|48.72|50.92|48.72|50.88|48.68|0
1637577370000|2021-11-22 10:36:10|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637577380000|2021-11-22 10:36:20|50.9|48.7|50.88|48.68|50.9|48.7|50.88|48.68|0
1637577390000|2021-11-22 10:36:30|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1637577400000|2021-11-22 10:36:40|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637577430000|2021-11-22 10:37:10|50.85|48.65|50.88|48.68|50.88|48.68|50.85|48.65|0
1637577440000|2021-11-22 10:37:20|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637577470000|2021-11-22 10:37:50|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637577500000|2021-11-22 10:38:20|50.85|48.65|50.88|48.68|50.88|48.68|50.85|48.65|0
1637577550000|2021-11-22 10:39:10|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637577570000|2021-11-22 10:39:30|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637577580000|2021-11-22 10:39:40|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637577670000|2021-11-22 10:41:10|50.88|48.68|50.85|48.65|50.88|48.68|50.85|48.65|0
1637577680000|2021-11-22 10:41:20|50.88|48.68|50.85|48.65|50.88|48.68|50.85|48.65|0
1637577700000|2021-11-22 10:41:40|50.82|48.62|50.85|48.65|50.85|48.65|50.82|48.62|0
1637577710000|2021-11-22 10:41:50|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637577720000|2021-11-22 10:42:00|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637577730000|2021-11-22 10:42:10|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637577750000|2021-11-22 10:42:30|50.87|48.67|50.88|48.68|50.88|48.68|50.85|48.65|0
1637577760000|2021-11-22 10:42:40|50.85|48.65|50.91|48.71|50.91|48.71|50.85|48.65|0
1637577770000|2021-11-22 10:42:50|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637577780000|2021-11-22 10:43:00|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637577790000|2021-11-22 10:43:10|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637577800000|2021-11-22 10:43:20|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637577820000|2021-11-22 10:43:40|50.88|48.68|50.85|48.65|50.88|48.68|50.85|48.65|0
1637577830000|2021-11-22 10:43:50|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637577850000|2021-11-22 10:44:10|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637577910000|2021-11-22 10:45:10|50.86|48.66|50.85|48.65|50.88|48.68|50.85|48.65|0
1637577920000|2021-11-22 10:45:20|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637577930000|2021-11-22 10:45:30|50.85|48.65|50.88|48.68|50.88|48.68|50.85|48.65|0
1637577940000|2021-11-22 10:45:40|50.85|48.65|50.88|48.68|50.88|48.68|50.85|48.65|0
1637578030000|2021-11-22 10:47:10|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637578050000|2021-11-22 10:47:30|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637578060000|2021-11-22 10:47:40|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637578070000|2021-11-22 10:47:50|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637578080000|2021-11-22 10:48:00|50.85|48.65|50.88|48.68|50.88|48.68|50.85|48.65|0
1637578090000|2021-11-22 10:48:10|50.85|48.65|50.88|48.68|50.88|48.68|50.85|48.65|0
1637578100000|2021-11-22 10:48:20|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1637578110000|2021-11-22 10:48:30|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637578120000|2021-11-22 10:48:40|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637578140000|2021-11-22 10:49:00|50.89|48.69|50.88|48.68|50.89|48.69|50.88|48.68|0
1637578150000|2021-11-22 10:49:10|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637578170000|2021-11-22 10:49:30|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637578190000|2021-11-22 10:49:50|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637578200000|2021-11-22 10:50:00|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1637578210000|2021-11-22 10:50:10|50.91|48.71|50.88|48.68|50.91|48.71|50.88|48.68|0
1637578230000|2021-11-22 10:50:30|50.86|48.66|50.88|48.68|50.88|48.68|50.86|48.66|0
1637578250000|2021-11-22 10:50:50|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637578280000|2021-11-22 10:51:20|51.01|48.81|51.04|48.84|51.04|48.84|51.01|48.81|0
1637578320000|2021-11-22 10:52:00|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637578330000|2021-11-22 10:52:10|50.97|48.77|50.97|48.77|50.97|48.77|50.94|48.74|0
1637578340000|2021-11-22 10:52:20|50.96|48.76|50.97|48.77|50.97|48.77|50.96|48.76|0
1637578350000|2021-11-22 10:52:30|50.99|48.79|50.97|48.77|51|48.8|50.97|48.77|0
1637578360000|2021-11-22 10:52:40|50.99|48.79|50.99|48.79|50.99|48.79|50.99|48.79|0
1637578370000|2021-11-22 10:52:50|50.97|48.77|51|48.8|51|48.8|50.97|48.77|0
1637578380000|2021-11-22 10:53:00|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637578400000|2021-11-22 10:53:20|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637578410000|2021-11-22 10:53:30|50.96|48.76|50.94|48.74|50.96|48.76|50.94|48.74|0
1637578430000|2021-11-22 10:53:50|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637578440000|2021-11-22 10:54:00|50.88|48.68|50.88|48.68|50.89|48.69|50.88|48.68|0
1637578450000|2021-11-22 10:54:10|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637578490000|2021-11-22 10:54:50|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637578500000|2021-11-22 10:55:00|50.91|48.71|50.87|48.67|50.91|48.71|50.87|48.67|0
1637578510000|2021-11-22 10:55:10|50.84|48.64|50.87|48.67|50.87|48.67|50.84|48.64|0
1637578520000|2021-11-22 10:55:20|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1637578530000|2021-11-22 10:55:30|50.91|48.71|50.87|48.67|50.91|48.71|50.87|48.67|0
1637578550000|2021-11-22 10:55:50|50.91|48.71|50.89|48.69|50.91|48.71|50.89|48.69|0
1637578560000|2021-11-22 10:56:00|50.91|48.71|50.84|48.64|50.91|48.71|50.84|48.64|0
1637578570000|2021-11-22 10:56:10|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637578590000|2021-11-22 10:56:30|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637578610000|2021-11-22 10:56:50|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637578620000|2021-11-22 10:57:00|50.86|48.66|50.87|48.67|50.87|48.67|50.84|48.64|0
1637578630000|2021-11-22 10:57:10|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637578660000|2021-11-22 10:57:40|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637578670000|2021-11-22 10:57:50|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637578680000|2021-11-22 10:58:00|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637578690000|2021-11-22 10:58:10|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637578740000|2021-11-22 10:59:00|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637578800000|2021-11-22 11:00:00|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637578820000|2021-11-22 11:00:20|50.87|48.67|50.9|48.7|50.9|48.7|50.87|48.67|0
1637578840000|2021-11-22 11:00:40|50.87|48.67|50.87|48.67|50.9|48.7|50.87|48.67|0
1637578850000|2021-11-22 11:00:50|50.84|48.64|50.81|48.61|50.84|48.64|50.81|48.61|0
1637578870000|2021-11-22 11:01:10|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637578880000|2021-11-22 11:01:20|50.86|48.66|50.84|48.64|50.87|48.67|50.84|48.64|0
1637578890000|2021-11-22 11:01:30|50.86|48.66|50.84|48.64|50.87|48.67|50.84|48.64|0
1637578900000|2021-11-22 11:01:40|50.86|48.66|50.87|48.67|50.87|48.67|50.86|48.66|0
1637578910000|2021-11-22 11:01:50|50.86|48.66|50.87|48.67|50.87|48.67|50.84|48.64|0
1637578930000|2021-11-22 11:02:10|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637578960000|2021-11-22 11:02:40|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637579000000|2021-11-22 11:03:20|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637579010000|2021-11-22 11:03:30|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637579020000|2021-11-22 11:03:40|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637579070000|2021-11-22 11:04:30|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637579080000|2021-11-22 11:04:40|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637579090000|2021-11-22 11:04:50|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1637579100000|2021-11-22 11:05:00|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637579110000|2021-11-22 11:05:10|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637579120000|2021-11-22 11:05:20|50.74|48.54|50.74|48.54|50.77|48.57|50.74|48.54|0
1637579130000|2021-11-22 11:05:30|50.77|48.57|50.74|48.54|50.77|48.57|50.74|48.54|0
1637579160000|2021-11-22 11:06:00|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637579170000|2021-11-22 11:06:10|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637579180000|2021-11-22 11:06:20|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637579190000|2021-11-22 11:06:30|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637579210000|2021-11-22 11:06:50|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1637579230000|2021-11-22 11:07:10|50.77|48.57|50.77|48.57|50.8|48.6|50.77|48.57|0
1637579250000|2021-11-22 11:07:30|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637579260000|2021-11-22 11:07:40|50.77|48.57|50.71|48.51|50.77|48.57|50.71|48.51|0
1637579280000|2021-11-22 11:08:00|50.68|48.48|50.71|48.51|50.71|48.51|50.68|48.48|0
1637579300000|2021-11-22 11:08:20|50.68|48.48|50.68|48.48|50.68|48.48|50.68|48.48|0
1637579320000|2021-11-22 11:08:40|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1637579340000|2021-11-22 11:09:00|50.68|48.48|50.68|48.48|50.68|48.48|50.68|48.48|0
1637579360000|2021-11-22 11:09:20|50.64|48.44|50.68|48.48|50.68|48.48|50.64|48.44|0
1637579370000|2021-11-22 11:09:30|50.66|48.46|50.64|48.44|50.68|48.48|50.64|48.44|0
1637579380000|2021-11-22 11:09:40|50.68|48.48|50.64|48.44|50.68|48.48|50.64|48.44|0
1637579410000|2021-11-22 11:10:10|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1637579420000|2021-11-22 11:10:20|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1637579430000|2021-11-22 11:10:30|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1637579440000|2021-11-22 11:10:40|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1637579450000|2021-11-22 11:10:50|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1637579470000|2021-11-22 11:11:10|50.61|48.41|50.64|48.44|50.64|48.44|50.61|48.41|0
1637579480000|2021-11-22 11:11:20|50.63|48.43|50.61|48.41|50.63|48.43|50.61|48.41|0
1637579490000|2021-11-22 11:11:30|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1637579510000|2021-11-22 11:11:50|50.61|48.41|50.61|48.41|50.61|48.41|50.61|48.41|0
1637579530000|2021-11-22 11:12:10|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1637579570000|2021-11-22 11:12:50|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637579580000|2021-11-22 11:13:00|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1637579650000|2021-11-22 11:14:10|50.61|48.41|50.61|48.41|50.61|48.41|50.61|48.41|0
1637579660000|2021-11-22 11:14:20|50.64|48.44|50.61|48.41|50.64|48.44|50.61|48.41|0
1637579680000|2021-11-22 11:14:40|50.64|48.44|50.64|48.44|50.64|48.44|50.61|48.41|0
1637579700000|2021-11-22 11:15:00|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1637579710000|2021-11-22 11:15:10|50.58|48.38|50.58|48.38|50.58|48.38|50.58|48.38|0
1637579760000|2021-11-22 11:16:00|50.61|48.41|50.61|48.41|50.61|48.41|50.61|48.41|0
1637579780000|2021-11-22 11:16:20|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637579830000|2021-11-22 11:17:10|50.7|48.5|50.7|48.5|50.7|48.5|50.67|48.47|0
1637579840000|2021-11-22 11:17:20|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637579850000|2021-11-22 11:17:30|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1637579910000|2021-11-22 11:18:30|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1637579920000|2021-11-22 11:18:40|50.64|48.44|50.61|48.41|50.64|48.44|50.61|48.41|0
1637579930000|2021-11-22 11:18:50|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1637579950000|2021-11-22 11:19:10|50.51|48.31|50.54|48.34|50.54|48.34|50.51|48.31|0
1637579960000|2021-11-22 11:19:20|50.51|48.31|50.54|48.34|50.54|48.34|50.51|48.31|0
1637580020000|2021-11-22 11:20:20|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1637580030000|2021-11-22 11:20:30|50.54|48.34|50.53|48.33|50.56|48.36|50.53|48.33|0
1637580040000|2021-11-22 11:20:40|50.51|48.31|50.48|48.28|50.51|48.31|50.48|48.28|0
1637580060000|2021-11-22 11:21:00|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1637580110000|2021-11-22 11:21:50|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1637580120000|2021-11-22 11:22:00|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1637580150000|2021-11-22 11:22:30|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637580160000|2021-11-22 11:22:40|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1637580170000|2021-11-22 11:22:50|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1637580180000|2021-11-22 11:23:00|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1637580210000|2021-11-22 11:23:30|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1637580220000|2021-11-22 11:23:40|50.54|48.34|50.57|48.37|50.57|48.37|50.54|48.34|0
1637580240000|2021-11-22 11:24:00|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637580250000|2021-11-22 11:24:10|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1637580260000|2021-11-22 11:24:20|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1637580270000|2021-11-22 11:24:30|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1637580290000|2021-11-22 11:24:50|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1637580300000|2021-11-22 11:25:00|50.48|48.28|50.48|48.28|50.49|48.29|50.48|48.28|0
1637580310000|2021-11-22 11:25:10|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1637580320000|2021-11-22 11:25:20|50.48|48.28|50.51|48.31|50.51|48.31|50.48|48.28|0
1637580330000|2021-11-22 11:25:30|50.49|48.29|50.51|48.31|50.51|48.31|50.49|48.29|0
1637580340000|2021-11-22 11:25:40|50.49|48.29|50.48|48.28|50.51|48.31|50.48|48.28|0
1637580380000|2021-11-22 11:26:20|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637580400000|2021-11-22 11:26:40|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1637580420000|2021-11-22 11:27:00|50.44|48.24|50.46|48.26|50.48|48.28|50.44|48.24|0
1637580430000|2021-11-22 11:27:10|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637580440000|2021-11-22 11:27:20|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637580470000|2021-11-22 11:27:50|50.49|48.29|50.51|48.31|50.51|48.31|50.49|48.29|0
1637580480000|2021-11-22 11:28:00|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637580490000|2021-11-22 11:28:10|50.51|48.31|50.54|48.34|50.54|48.34|50.51|48.31|0
1637580540000|2021-11-22 11:29:00|50.52|48.32|50.52|48.32|50.52|48.32|50.52|48.32|0
1637580550000|2021-11-22 11:29:10|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1637580560000|2021-11-22 11:29:20|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637580570000|2021-11-22 11:29:30|50.51|48.31|50.6|48.4|50.63|48.43|50.51|48.31|0
1637580580000|2021-11-22 11:29:40|50.63|48.43|50.6|48.4|50.63|48.43|50.6|48.4|0
1637580600000|2021-11-22 11:30:00|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1637580620000|2021-11-22 11:30:20|50.67|48.47|50.63|48.43|50.67|48.47|50.63|48.43|0
1637580640000|2021-11-22 11:30:40|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637580660000|2021-11-22 11:31:00|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637580670000|2021-11-22 11:31:10|50.68|48.48|50.67|48.47|50.68|48.48|50.67|48.47|0
1637580680000|2021-11-22 11:31:20|50.7|48.5|50.67|48.47|50.7|48.5|50.67|48.47|0
1637580710000|2021-11-22 11:31:50|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1637580720000|2021-11-22 11:32:00|50.6|48.4|50.6|48.4|50.6|48.4|50.6|48.4|0
1637580790000|2021-11-22 11:33:10|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1637580810000|2021-11-22 11:33:30|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1637580870000|2021-11-22 11:34:30|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637580880000|2021-11-22 11:34:40|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1637580900000|2021-11-22 11:35:00|50.55|48.35|50.55|48.35|50.55|48.35|50.55|48.35|0
1637580910000|2021-11-22 11:35:10|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637580930000|2021-11-22 11:35:30|50.55|48.35|50.55|48.35|50.55|48.35|50.55|48.35|0
1637580940000|2021-11-22 11:35:40|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637580950000|2021-11-22 11:35:50|50.52|48.32|50.5|48.3|50.52|48.32|50.5|48.3|0
1637580970000|2021-11-22 11:36:10|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637580980000|2021-11-22 11:36:20|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1637581020000|2021-11-22 11:37:00|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637581080000|2021-11-22 11:38:00|50.44|48.24|50.47|48.27|50.47|48.27|50.44|48.24|0
1637581090000|2021-11-22 11:38:10|50.44|48.24|50.41|48.21|50.45|48.25|50.41|48.21|0
1637581130000|2021-11-22 11:38:50|50.42|48.22|50.41|48.21|50.42|48.22|50.41|48.21|0
1637581140000|2021-11-22 11:39:00|50.34|48.14|50.31|48.11|50.34|48.14|50.31|48.11|0
1637581150000|2021-11-22 11:39:10|50.28|48.08|50.28|48.08|50.28|48.08|50.28|48.08|0
1637581170000|2021-11-22 11:39:30|50.25|48.05|50.21|48.01|50.25|48.05|50.21|48.01|0
1637581180000|2021-11-22 11:39:40|50.18|47.98|50.21|48.01|50.21|48.01|50.18|47.98|0
1637581190000|2021-11-22 11:39:50|50.25|48.05|50.25|48.05|50.28|48.08|50.25|48.05|0
1637581200000|2021-11-22 11:40:00|50.21|48.01|50.18|47.98|50.25|48.05|50.18|47.98|0
1637581210000|2021-11-22 11:40:10|50.15|47.95|50.12|47.92|50.15|47.95|50.12|47.92|0
1637581220000|2021-11-22 11:40:20|50.18|47.98|50.12|47.92|50.18|47.98|50.12|47.92|0
1637581230000|2021-11-22 11:40:30|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1637581240000|2021-11-22 11:40:40|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1637581260000|2021-11-22 11:41:00|50.21|48.01|50.25|48.05|50.25|48.05|50.21|48.01|0
1637581280000|2021-11-22 11:41:20|50.21|48.01|50.26|48.06|50.28|48.08|50.21|48.01|0
1637581290000|2021-11-22 11:41:30|50.28|48.08|50.31|48.11|50.31|48.11|50.28|48.08|0
1637581300000|2021-11-22 11:41:40|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1637581310000|2021-11-22 11:41:50|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1637581320000|2021-11-22 11:42:00|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1637581430000|2021-11-22 11:43:50|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637581440000|2021-11-22 11:44:00|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637581480000|2021-11-22 11:44:40|50.44|48.24|50.4|48.2|50.44|48.24|50.4|48.2|0
1637581490000|2021-11-22 11:44:50|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637581500000|2021-11-22 11:45:00|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1637581600000|2021-11-22 11:46:40|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1637581630000|2021-11-22 11:47:10|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1637581640000|2021-11-22 11:47:20|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1637581670000|2021-11-22 11:47:50|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1637581730000|2021-11-22 11:48:50|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1637581740000|2021-11-22 11:49:00|50.43|48.23|50.4|48.2|50.43|48.23|50.4|48.2|0
1637581750000|2021-11-22 11:49:10|50.43|48.23|50.4|48.2|50.43|48.23|50.4|48.2|0
1637581800000|2021-11-22 11:50:00|50.39|48.19|50.4|48.2|50.4|48.2|50.39|48.19|0
1637581880000|2021-11-22 11:51:20|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1637581890000|2021-11-22 11:51:30|50.5|48.3|50.56|48.36|50.56|48.36|50.5|48.3|0
1637581900000|2021-11-22 11:51:40|50.59|48.39|50.66|48.46|50.66|48.46|50.59|48.39|0
1637581910000|2021-11-22 11:51:50|50.56|48.36|50.59|48.39|50.62|48.42|50.56|48.36|0
1637581920000|2021-11-22 11:52:00|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1637581930000|2021-11-22 11:52:10|50.59|48.39|50.59|48.39|50.59|48.39|50.56|48.36|0
1637581950000|2021-11-22 11:52:30|50.62|48.42|50.66|48.46|50.66|48.46|50.62|48.42|0
1637581960000|2021-11-22 11:52:40|50.72|48.52|50.75|48.55|50.75|48.55|50.72|48.52|0
1637581970000|2021-11-22 11:52:50|50.72|48.52|50.62|48.42|50.72|48.52|50.62|48.42|0
1637581980000|2021-11-22 11:53:00|50.66|48.46|50.75|48.55|50.75|48.55|50.66|48.46|0
1637581990000|2021-11-22 11:53:10|50.78|48.58|50.82|48.62|50.82|48.62|50.78|48.58|0
1637582000000|2021-11-22 11:53:20|50.85|48.65|50.82|48.62|50.85|48.65|50.75|48.55|0
1637582010000|2021-11-22 11:53:30|50.94|48.74|50.94|48.74|51.07|48.87|50.94|48.74|0
1637582020000|2021-11-22 11:53:40|51.04|48.84|50.94|48.74|51.04|48.84|50.94|48.74|0
1637582030000|2021-11-22 11:53:50|50.98|48.78|50.98|48.78|50.98|48.78|50.91|48.71|0
1637582040000|2021-11-22 11:54:00|50.94|48.74|50.91|48.71|50.98|48.78|50.91|48.71|0
1637582050000|2021-11-22 11:54:10|50.96|48.76|51.01|48.81|51.01|48.81|50.94|48.74|0
1637582060000|2021-11-22 11:54:20|50.98|48.78|51.04|48.84|51.07|48.87|50.98|48.78|0
1637582070000|2021-11-22 11:54:30|51.07|48.87|51.07|48.87|51.14|48.94|51.07|48.87|0
1637582080000|2021-11-22 11:54:40|51.11|48.91|51.07|48.87|51.14|48.94|51.07|48.87|0
1637582090000|2021-11-22 11:54:50|50.98|48.78|50.94|48.74|50.98|48.78|50.94|48.74|0
1637582100000|2021-11-22 11:55:00|50.91|48.71|50.91|48.71|50.94|48.74|50.91|48.71|0
1637582110000|2021-11-22 11:55:10|50.94|48.74|50.98|48.78|50.98|48.78|50.91|48.71|0
1637582120000|2021-11-22 11:55:20|51.01|48.81|51.11|48.91|51.11|48.91|51.01|48.81|0
1637582130000|2021-11-22 11:55:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637582140000|2021-11-22 11:55:40|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637582150000|2021-11-22 11:55:50|51.11|48.91|51.15|48.95|51.15|48.95|51.11|48.91|0
1637582160000|2021-11-22 11:56:00|51.17|48.97|51.2|49|51.2|49|51.17|48.97|0
1637582170000|2021-11-22 11:56:10|51.17|48.97|51.2|49|51.2|49|51.17|48.97|0
1637582180000|2021-11-22 11:56:20|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637582190000|2021-11-22 11:56:30|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637582200000|2021-11-22 11:56:40|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637582220000|2021-11-22 11:57:00|51.14|48.94|51.17|48.97|51.17|48.97|51.1|48.9|0
1637582230000|2021-11-22 11:57:10|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637582240000|2021-11-22 11:57:20|51.14|48.94|51.07|48.87|51.14|48.94|51.07|48.87|0
1637582250000|2021-11-22 11:57:30|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637582260000|2021-11-22 11:57:40|51.14|48.94|51.17|48.97|51.17|48.97|51.14|48.94|0
1637582270000|2021-11-22 11:57:50|51.2|49|51.14|48.94|51.2|49|51.14|48.94|0
1637582280000|2021-11-22 11:58:00|51.1|48.9|51.17|48.97|51.17|48.97|51.1|48.9|0
1637582290000|2021-11-22 11:58:10|51.14|48.94|51.12|48.92|51.14|48.94|51.12|48.92|0
1637582300000|2021-11-22 11:58:20|51.1|48.9|51.14|48.94|51.17|48.97|51.1|48.9|0
1637582310000|2021-11-22 11:58:30|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637582320000|2021-11-22 11:58:40|51.14|48.94|51.1|48.9|51.14|48.94|51.1|48.9|0
1637582330000|2021-11-22 11:58:50|51.12|48.92|51.01|48.81|51.12|48.92|51.01|48.81|0
1637582340000|2021-11-22 11:59:00|50.97|48.77|51.01|48.81|51.01|48.81|50.97|48.77|0
1637582350000|2021-11-22 11:59:10|50.94|48.74|50.97|48.77|50.97|48.77|50.94|48.74|0
1637582360000|2021-11-22 11:59:20|51.01|48.81|50.94|48.74|51.01|48.81|50.94|48.74|0
1637582370000|2021-11-22 11:59:30|50.91|48.71|50.94|48.74|50.94|48.74|50.91|48.71|0
1637582380000|2021-11-22 11:59:40|51.01|48.81|51.02|48.82|51.02|48.82|51.01|48.81|0
1637582390000|2021-11-22 11:59:50|51.07|48.87|51.1|48.9|51.1|48.9|51.07|48.87|0
1637582400000|2021-11-22 12:00:00|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637582410000|2021-11-22 12:00:10|51.12|48.92|51.04|48.84|51.14|48.94|51.04|48.84|0
1637582420000|2021-11-22 12:00:20|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637582430000|2021-11-22 12:00:30|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1637582440000|2021-11-22 12:00:40|51.04|48.84|51.04|48.84|51.07|48.87|51.04|48.84|0
1637582450000|2021-11-22 12:00:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637582460000|2021-11-22 12:01:00|51.09|48.89|51.09|48.89|51.1|48.9|51.09|48.89|0
1637582470000|2021-11-22 12:01:10|51.07|48.87|51.07|48.87|51.1|48.9|51.07|48.87|0
1637582490000|2021-11-22 12:01:30|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1637582500000|2021-11-22 12:01:40|51.04|48.84|51.01|48.81|51.04|48.84|50.97|48.77|0
1637582510000|2021-11-22 12:01:50|51.04|48.84|51.01|48.81|51.04|48.84|51.01|48.81|0
1637582520000|2021-11-22 12:02:00|50.99|48.79|51.01|48.81|51.01|48.81|50.97|48.77|0
1637582530000|2021-11-22 12:02:10|50.97|48.77|51.04|48.84|51.04|48.84|50.97|48.77|0
1637582540000|2021-11-22 12:02:20|51.07|48.87|51.02|48.82|51.07|48.87|51.01|48.81|0
1637582550000|2021-11-22 12:02:30|51.04|48.84|51.04|48.84|51.04|48.84|51.01|48.81|0
1637582560000|2021-11-22 12:02:40|51.01|48.81|51.04|48.84|51.04|48.84|51.01|48.81|0
1637582570000|2021-11-22 12:02:50|51.01|48.81|50.97|48.77|51.01|48.81|50.97|48.77|0
1637582580000|2021-11-22 12:03:00|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637582590000|2021-11-22 12:03:10|50.97|48.77|50.99|48.79|50.99|48.79|50.97|48.77|0
1637582600000|2021-11-22 12:03:20|50.97|48.77|50.94|48.74|50.97|48.77|50.94|48.74|0
1637582610000|2021-11-22 12:03:30|50.97|48.77|50.92|48.72|50.97|48.77|50.92|48.72|0
1637582620000|2021-11-22 12:03:40|50.91|48.71|50.81|48.61|50.91|48.71|50.81|48.61|0
1637582630000|2021-11-22 12:03:50|50.78|48.58|50.8|48.6|50.81|48.61|50.78|48.58|0
1637582640000|2021-11-22 12:04:00|50.78|48.58|50.84|48.64|50.84|48.64|50.78|48.58|0
1637582650000|2021-11-22 12:04:10|50.88|48.68|50.97|48.77|50.97|48.77|50.88|48.68|0
1637582660000|2021-11-22 12:04:20|50.94|48.74|50.94|48.74|50.96|48.76|50.94|48.74|0
1637582680000|2021-11-22 12:04:40|50.97|48.77|50.94|48.74|50.97|48.77|50.91|48.71|0
1637582690000|2021-11-22 12:04:50|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637582700000|2021-11-22 12:05:00|51|48.8|50.94|48.74|51|48.8|50.94|48.74|0
1637582710000|2021-11-22 12:05:10|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637582720000|2021-11-22 12:05:20|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637582740000|2021-11-22 12:05:40|50.91|48.71|50.94|48.74|50.94|48.74|50.91|48.71|0
1637582750000|2021-11-22 12:05:50|50.92|48.72|50.86|48.66|50.92|48.72|50.86|48.66|0
1637582760000|2021-11-22 12:06:00|50.84|48.64|50.81|48.61|50.84|48.64|50.81|48.61|0
1637582770000|2021-11-22 12:06:10|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637582780000|2021-11-22 12:06:20|50.81|48.61|50.81|48.61|50.81|48.61|50.78|48.58|0
1637582790000|2021-11-22 12:06:30|50.78|48.58|50.75|48.55|50.78|48.58|50.75|48.55|0
1637582800000|2021-11-22 12:06:40|50.78|48.58|50.78|48.58|50.78|48.58|50.78|48.58|0
1637582810000|2021-11-22 12:06:50|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637582820000|2021-11-22 12:07:00|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637582830000|2021-11-22 12:07:10|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637582850000|2021-11-22 12:07:30|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1637582860000|2021-11-22 12:07:40|50.87|48.67|50.84|48.64|50.87|48.67|50.84|48.64|0
1637582870000|2021-11-22 12:07:50|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1637582880000|2021-11-22 12:08:00|50.91|48.71|50.94|48.74|50.94|48.74|50.91|48.71|0
1637582900000|2021-11-22 12:08:20|51|48.8|50.97|48.77|51|48.8|50.97|48.77|0
1637582910000|2021-11-22 12:08:30|51|48.8|50.97|48.77|51|48.8|50.97|48.77|0
1637582920000|2021-11-22 12:08:40|50.99|48.79|50.97|48.77|50.99|48.79|50.97|48.77|0
1637582940000|2021-11-22 12:09:00|50.95|48.75|50.91|48.71|50.95|48.75|50.91|48.71|0
1637582950000|2021-11-22 12:09:10|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637582960000|2021-11-22 12:09:20|50.95|48.75|50.97|48.77|50.97|48.77|50.95|48.75|0
1637582980000|2021-11-22 12:09:40|50.94|48.74|50.97|48.77|50.97|48.77|50.94|48.74|0
1637582990000|2021-11-22 12:09:50|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637583000000|2021-11-22 12:10:00|50.97|48.77|50.95|48.75|50.97|48.77|50.94|48.74|0
1637583010000|2021-11-22 12:10:10|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637583040000|2021-11-22 12:10:40|50.95|48.75|50.92|48.72|50.95|48.75|50.92|48.72|0
1637583050000|2021-11-22 12:10:50|50.94|48.74|50.92|48.72|50.94|48.74|50.92|48.72|0
1637583060000|2021-11-22 12:11:00|50.9|48.7|50.94|48.74|50.94|48.74|50.9|48.7|0
1637583070000|2021-11-22 12:11:10|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637583080000|2021-11-22 12:11:20|50.94|48.74|50.95|48.75|50.95|48.75|50.94|48.74|0
1637583090000|2021-11-22 12:11:30|50.94|48.74|50.97|48.77|50.97|48.77|50.94|48.74|0
1637583110000|2021-11-22 12:11:50|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637583120000|2021-11-22 12:12:00|50.95|48.75|50.97|48.77|50.97|48.77|50.95|48.75|0
1637583150000|2021-11-22 12:12:30|51|48.8|51.03|48.83|51.03|48.83|51|48.8|0
1637583170000|2021-11-22 12:12:50|51|48.8|51|48.8|51|48.8|51|48.8|0
1637583190000|2021-11-22 12:13:10|51.03|48.83|51.05|48.85|51.07|48.87|51.03|48.83|0
1637583200000|2021-11-22 12:13:20|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637583210000|2021-11-22 12:13:30|51.06|48.86|51.1|48.9|51.13|48.93|51.06|48.86|0
1637583220000|2021-11-22 12:13:40|51.06|48.86|51.06|48.86|51.06|48.86|51.03|48.83|0
1637583230000|2021-11-22 12:13:50|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637583240000|2021-11-22 12:14:00|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637583250000|2021-11-22 12:14:10|51.16|48.96|51.15|48.95|51.16|48.96|51.15|48.95|0
1637583260000|2021-11-22 12:14:20|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637583280000|2021-11-22 12:14:40|51.15|48.95|51.13|48.93|51.16|48.96|51.13|48.93|0
1637583300000|2021-11-22 12:15:00|51.1|48.9|51.08|48.88|51.1|48.9|51.08|48.88|0
1637583310000|2021-11-22 12:15:10|51.06|48.86|51.03|48.83|51.06|48.86|51|48.8|0
1637583320000|2021-11-22 12:15:20|51.02|48.82|51.03|48.83|51.03|48.83|51|48.8|0
1637583340000|2021-11-22 12:15:40|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1637583350000|2021-11-22 12:15:50|51.08|48.88|51.06|48.86|51.08|48.88|51.06|48.86|0
1637583360000|2021-11-22 12:16:00|51.1|48.9|51.06|48.86|51.1|48.9|51.06|48.86|0
1637583370000|2021-11-22 12:16:10|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637583380000|2021-11-22 12:16:20|51.06|48.86|51.03|48.83|51.06|48.86|51.03|48.83|0
1637583390000|2021-11-22 12:16:30|51|48.8|50.97|48.77|51|48.8|50.97|48.77|0
1637583420000|2021-11-22 12:17:00|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637583430000|2021-11-22 12:17:10|51|48.8|50.97|48.77|51|48.8|50.97|48.77|0
1637583440000|2021-11-22 12:17:20|50.98|48.78|51|48.8|51|48.8|50.98|48.78|0
1637583450000|2021-11-22 12:17:30|50.98|48.78|51|48.8|51|48.8|50.98|48.78|0
1637583460000|2021-11-22 12:17:40|51.03|48.83|51.02|48.82|51.03|48.83|51.02|48.82|0
1637583470000|2021-11-22 12:17:50|51.03|48.83|51.02|48.82|51.03|48.83|51|48.8|0
1637583480000|2021-11-22 12:18:00|51|48.8|51.06|48.86|51.06|48.86|51|48.8|0
1637583500000|2021-11-22 12:18:20|51.1|48.9|51.13|48.93|51.13|48.93|51.1|48.9|0
1637583510000|2021-11-22 12:18:30|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637583530000|2021-11-22 12:18:50|51.19|48.99|51.16|48.96|51.19|48.99|51.16|48.96|0
1637583540000|2021-11-22 12:19:00|51.19|48.99|51.27|49.07|51.27|49.07|51.19|48.99|0
1637583550000|2021-11-22 12:19:10|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1637583560000|2021-11-22 12:19:20|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637583570000|2021-11-22 12:19:30|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1637583580000|2021-11-22 12:19:40|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637583600000|2021-11-22 12:20:00|51.27|49.07|51.32|49.12|51.32|49.12|51.26|49.06|0
1637583610000|2021-11-22 12:20:10|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1637583620000|2021-11-22 12:20:20|51.32|49.12|51.39|49.19|51.39|49.19|51.32|49.12|0
1637583630000|2021-11-22 12:20:30|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1637583640000|2021-11-22 12:20:40|51.39|49.19|51.39|49.19|51.42|49.22|51.39|49.19|0
1637583650000|2021-11-22 12:20:50|51.42|49.22|51.39|49.19|51.42|49.22|51.39|49.19|0
1637583660000|2021-11-22 12:21:00|51.35|49.15|51.32|49.12|51.35|49.15|51.26|49.06|0
1637583670000|2021-11-22 12:21:10|51.29|49.09|51.22|49.02|51.29|49.09|51.22|49.02|0
1637583680000|2021-11-22 12:21:20|51.19|48.99|51.19|48.99|51.22|49.02|51.19|48.99|0
1637583690000|2021-11-22 12:21:30|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637583700000|2021-11-22 12:21:40|51.26|49.06|51.22|49.02|51.26|49.06|51.22|49.02|0
1637583720000|2021-11-22 12:22:00|51.26|49.06|51.29|49.09|51.29|49.09|51.26|49.06|0
1637583730000|2021-11-22 12:22:10|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1637583740000|2021-11-22 12:22:20|51.22|49.02|51.26|49.06|51.26|49.06|51.22|49.02|0
1637583750000|2021-11-22 12:22:30|51.24|49.04|51.26|49.06|51.26|49.06|51.24|49.04|0
1637583760000|2021-11-22 12:22:40|51.22|49.02|51.26|49.06|51.26|49.06|51.22|49.02|0
1637583770000|2021-11-22 12:22:50|51.25|49.05|51.29|49.09|51.29|49.09|51.25|49.05|0
1637583780000|2021-11-22 12:23:00|51.32|49.12|51.29|49.09|51.32|49.12|51.29|49.09|0
1637583790000|2021-11-22 12:23:10|51.32|49.12|51.42|49.22|51.42|49.22|51.32|49.12|0
1637583800000|2021-11-22 12:23:20|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637583810000|2021-11-22 12:23:30|51.37|49.17|51.33|49.13|51.37|49.17|51.33|49.13|0
1637583820000|2021-11-22 12:23:40|51.37|49.17|51.33|49.13|51.37|49.17|51.33|49.13|0
1637583830000|2021-11-22 12:23:50|51.35|49.15|51.33|49.13|51.35|49.15|51.33|49.13|0
1637583840000|2021-11-22 12:24:00|51.27|49.07|51.24|49.04|51.27|49.07|51.24|49.04|0
1637583860000|2021-11-22 12:24:20|51.2|49|51.17|48.97|51.2|49|51.14|48.94|0
1637583870000|2021-11-22 12:24:30|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637583880000|2021-11-22 12:24:40|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637583890000|2021-11-22 12:24:50|51.17|48.97|51.24|49.04|51.24|49.04|51.17|48.97|0
1637583900000|2021-11-22 12:25:00|51.2|49|51.14|48.94|51.2|49|51.14|48.94|0
1637583910000|2021-11-22 12:25:10|51.17|48.97|51.17|48.97|51.17|48.97|51.14|48.94|0
1637583920000|2021-11-22 12:25:20|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637583930000|2021-11-22 12:25:30|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637583940000|2021-11-22 12:25:40|51.16|48.96|51.2|49|51.2|49|51.16|48.96|0
1637583950000|2021-11-22 12:25:50|51.24|49.04|51.24|49.04|51.25|49.05|51.24|49.04|0
1637583960000|2021-11-22 12:26:00|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637583970000|2021-11-22 12:26:10|51.25|49.05|51.24|49.04|51.27|49.07|51.24|49.04|0
1637583980000|2021-11-22 12:26:20|51.2|49|51.19|48.99|51.2|49|51.19|48.99|0
1637583990000|2021-11-22 12:26:30|51.17|48.97|51.24|49.04|51.24|49.04|51.17|48.97|0
1637584000000|2021-11-22 12:26:40|51.27|49.07|51.2|49|51.27|49.07|51.17|48.97|0
1637584010000|2021-11-22 12:26:50|51.17|48.97|51.2|49|51.2|49|51.17|48.97|0
1637584020000|2021-11-22 12:27:00|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637584030000|2021-11-22 12:27:10|51.2|49|51.23|49.03|51.24|49.04|51.2|49|0
1637584040000|2021-11-22 12:27:20|51.2|49|51.2|49|51.2|49|51.2|49|0
1637584050000|2021-11-22 12:27:30|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637584080000|2021-11-22 12:28:00|51.2|49|51.23|49.03|51.23|49.03|51.2|49|0
1637584110000|2021-11-22 12:28:30|51.2|49|51.2|49|51.2|49|51.2|49|0
1637584120000|2021-11-22 12:28:40|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637584130000|2021-11-22 12:28:50|51.2|49|51.2|49|51.2|49|51.2|49|0
1637584150000|2021-11-22 12:29:10|51.22|49.02|51.2|49|51.22|49.02|51.2|49|0
1637584160000|2021-11-22 12:29:20|51.23|49.03|51.2|49|51.23|49.03|51.2|49|0
1637584180000|2021-11-22 12:29:40|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637584200000|2021-11-22 12:30:00|51.27|49.07|51.23|49.03|51.27|49.07|51.23|49.03|0
1637584210000|2021-11-22 12:30:10|51.2|49|51.2|49|51.2|49|51.2|49|0
1637584220000|2021-11-22 12:30:20|51.14|48.94|51.14|48.94|51.15|48.95|51.14|48.94|0
1637584230000|2021-11-22 12:30:30|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637584240000|2021-11-22 12:30:40|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637584250000|2021-11-22 12:30:50|51.15|48.95|51.14|48.94|51.15|48.95|51.14|48.94|0
1637584260000|2021-11-22 12:31:00|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637584270000|2021-11-22 12:31:10|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637584280000|2021-11-22 12:31:20|51.1|48.9|51.12|48.92|51.12|48.92|51.1|48.9|0
1637584290000|2021-11-22 12:31:30|51.14|48.94|51.14|48.94|51.14|48.94|51.1|48.9|0
1637584310000|2021-11-22 12:31:50|51.17|48.97|51.2|49|51.2|49|51.17|48.97|0
1637584320000|2021-11-22 12:32:00|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637584340000|2021-11-22 12:32:20|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637584350000|2021-11-22 12:32:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637584360000|2021-11-22 12:32:40|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637584370000|2021-11-22 12:32:50|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637584380000|2021-11-22 12:33:00|50.94|48.74|51.01|48.81|51.01|48.81|50.94|48.74|0
1637584390000|2021-11-22 12:33:10|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637584410000|2021-11-22 12:33:30|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637584440000|2021-11-22 12:34:00|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637584460000|2021-11-22 12:34:20|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637584470000|2021-11-22 12:34:30|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637584480000|2021-11-22 12:34:40|51|48.8|51|48.8|51|48.8|51|48.8|0
1637584490000|2021-11-22 12:34:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637584500000|2021-11-22 12:35:00|51.04|48.84|51.04|48.84|51.07|48.87|51.04|48.84|0
1637584520000|2021-11-22 12:35:20|50.97|48.77|51.04|48.84|51.04|48.84|50.97|48.77|0
1637584580000|2021-11-22 12:36:20|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1637584590000|2021-11-22 12:36:30|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637584610000|2021-11-22 12:36:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637584620000|2021-11-22 12:37:00|51.04|48.84|51|48.8|51.04|48.84|51|48.8|0
1637584640000|2021-11-22 12:37:20|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637584680000|2021-11-22 12:38:00|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637584690000|2021-11-22 12:38:10|51|48.8|51|48.8|51|48.8|51|48.8|0
1637584740000|2021-11-22 12:39:00|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637584770000|2021-11-22 12:39:30|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637584780000|2021-11-22 12:39:40|51.07|48.87|51|48.8|51.07|48.87|51|48.8|0
1637584810000|2021-11-22 12:40:10|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637584820000|2021-11-22 12:40:20|51|48.8|51.03|48.83|51.03|48.83|51|48.8|0
1637584830000|2021-11-22 12:40:30|51.07|48.87|51|48.8|51.07|48.87|51|48.8|0
1637584840000|2021-11-22 12:40:40|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637584940000|2021-11-22 12:42:20|51|48.8|51|48.8|51|48.8|50.97|48.77|0
1637584950000|2021-11-22 12:42:30|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637584970000|2021-11-22 12:42:50|51|48.8|51|48.8|51|48.8|51|48.8|0
1637584980000|2021-11-22 12:43:00|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637585020000|2021-11-22 12:43:40|51|48.8|51|48.8|51|48.8|51|48.8|0
1637585030000|2021-11-22 12:43:50|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637585040000|2021-11-22 12:44:00|51|48.8|51|48.8|51|48.8|51|48.8|0
1637585070000|2021-11-22 12:44:30|51.03|48.83|51|48.8|51.03|48.83|51|48.8|0
1637585080000|2021-11-22 12:44:40|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637585110000|2021-11-22 12:45:10|51|48.8|51|48.8|51|48.8|51|48.8|0
1637585120000|2021-11-22 12:45:20|51.03|48.83|51|48.8|51.03|48.83|51|48.8|0
1637585130000|2021-11-22 12:45:30|51.02|48.82|51.03|48.83|51.03|48.83|51.02|48.82|0
1637585190000|2021-11-22 12:46:30|51|48.8|51|48.8|51|48.8|51|48.8|0
1637585210000|2021-11-22 12:46:50|51.03|48.83|51|48.8|51.03|48.83|51|48.8|0
1637585240000|2021-11-22 12:47:20|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637585290000|2021-11-22 12:48:10|50.9|48.7|50.93|48.73|50.93|48.73|50.9|48.7|0
1637585300000|2021-11-22 12:48:20|50.97|48.77|51|48.8|51|48.8|50.97|48.77|0
1637585310000|2021-11-22 12:48:30|50.93|48.73|50.9|48.7|50.93|48.73|50.9|48.7|0
1637585330000|2021-11-22 12:48:50|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637585350000|2021-11-22 12:49:10|50.97|48.77|50.93|48.73|50.97|48.77|50.93|48.73|0
1637585370000|2021-11-22 12:49:30|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637585380000|2021-11-22 12:49:40|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637585390000|2021-11-22 12:49:50|50.97|48.77|50.93|48.73|50.97|48.77|50.93|48.73|0
1637585440000|2021-11-22 12:50:40|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637585470000|2021-11-22 12:51:10|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637585550000|2021-11-22 12:52:30|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1637585590000|2021-11-22 12:53:10|51|48.8|51|48.8|51.03|48.83|51|48.8|0
1637585600000|2021-11-22 12:53:20|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637585610000|2021-11-22 12:53:30|51.01|48.81|51|48.8|51.01|48.81|51|48.8|0
1637585620000|2021-11-22 12:53:40|50.96|48.76|51|48.8|51|48.8|50.96|48.76|0
1637585630000|2021-11-22 12:53:50|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637585640000|2021-11-22 12:54:00|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637585660000|2021-11-22 12:54:20|51.01|48.81|51|48.8|51.01|48.81|51|48.8|0
1637585670000|2021-11-22 12:54:30|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637585700000|2021-11-22 12:55:00|51|48.8|51|48.8|51|48.8|51|48.8|0
1637585710000|2021-11-22 12:55:10|51.03|48.83|51|48.8|51.03|48.83|51|48.8|0
1637585720000|2021-11-22 12:55:20|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637585730000|2021-11-22 12:55:30|51.04|48.84|51.03|48.83|51.06|48.86|51.03|48.83|0
1637585740000|2021-11-22 12:55:40|51.06|48.86|51.08|48.88|51.08|48.88|51.06|48.86|0
1637585750000|2021-11-22 12:55:50|51.09|48.89|51.16|48.96|51.16|48.96|51.09|48.89|0
1637585770000|2021-11-22 12:56:10|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1637585780000|2021-11-22 12:56:20|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637585800000|2021-11-22 12:56:40|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637585810000|2021-11-22 12:56:50|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637585820000|2021-11-22 12:57:00|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1637585830000|2021-11-22 12:57:10|51.25|49.05|51.22|49.02|51.25|49.05|51.22|49.02|0
1637585840000|2021-11-22 12:57:20|51.25|49.05|51.22|49.02|51.25|49.05|51.22|49.02|0
1637585880000|2021-11-22 12:58:00|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637585920000|2021-11-22 12:58:40|51.17|48.97|51.16|48.96|51.19|48.99|51.16|48.96|0
1637585930000|2021-11-22 12:58:50|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637585940000|2021-11-22 12:59:00|51.14|48.94|51.16|48.96|51.16|48.96|51.14|48.94|0
1637585970000|2021-11-22 12:59:30|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637585990000|2021-11-22 12:59:50|51.16|48.96|51.12|48.92|51.16|48.96|51.12|48.92|0
1637586000000|2021-11-22 13:00:00|51.19|48.99|51.19|48.99|51.19|48.99|51.16|48.96|0
1637586010000|2021-11-22 13:00:10|51.22|49.02|51.16|48.96|51.22|49.02|51.16|48.96|0
1637586020000|2021-11-22 13:00:20|51.12|48.92|51.16|48.96|51.16|48.96|51.12|48.92|0
1637586030000|2021-11-22 13:00:30|51.15|48.95|51.19|48.99|51.19|48.99|51.15|48.95|0
1637586040000|2021-11-22 13:00:40|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637586050000|2021-11-22 13:00:50|51.19|48.99|51.19|48.99|51.22|49.02|51.19|48.99|0
1637586060000|2021-11-22 13:01:00|51.15|48.95|51.25|49.05|51.25|49.05|51.15|48.95|0
1637586070000|2021-11-22 13:01:10|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637586080000|2021-11-22 13:01:20|51.25|49.05|51.19|48.99|51.25|49.05|51.19|48.99|0
1637586120000|2021-11-22 13:02:00|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637586130000|2021-11-22 13:02:10|51.19|48.99|51.19|48.99|51.22|49.02|51.19|48.99|0
1637586180000|2021-11-22 13:03:00|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637586190000|2021-11-22 13:03:10|51.14|48.94|51.22|49.02|51.22|49.02|51.14|48.94|0
1637586200000|2021-11-22 13:03:20|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1637586220000|2021-11-22 13:03:40|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1637586230000|2021-11-22 13:03:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637586270000|2021-11-22 13:04:30|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1637586280000|2021-11-22 13:04:40|51.19|48.99|51.19|48.99|51.22|49.02|51.19|48.99|0
1637586290000|2021-11-22 13:04:50|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637586300000|2021-11-22 13:05:00|51.12|48.92|51.12|48.92|51.12|48.92|51.09|48.89|0
1637586310000|2021-11-22 13:05:10|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637586320000|2021-11-22 13:05:20|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637586350000|2021-11-22 13:05:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637586370000|2021-11-22 13:06:10|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637586410000|2021-11-22 13:06:50|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1637586420000|2021-11-22 13:07:00|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1637586440000|2021-11-22 13:07:20|51.22|49.02|51.25|49.05|51.25|49.05|51.22|49.02|0
1637586450000|2021-11-22 13:07:30|51.28|49.08|51.31|49.11|51.31|49.11|51.28|49.08|0
1637586460000|2021-11-22 13:07:40|51.35|49.15|51.31|49.11|51.35|49.15|51.31|49.11|0
1637586470000|2021-11-22 13:07:50|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1637586490000|2021-11-22 13:08:10|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1637586500000|2021-11-22 13:08:20|51.28|49.08|51.31|49.11|51.31|49.11|51.28|49.08|0
1637586530000|2021-11-22 13:08:50|51.28|49.08|51.28|49.08|51.28|49.08|51.25|49.05|0
1637586550000|2021-11-22 13:09:10|51.31|49.11|51.35|49.15|51.35|49.15|51.31|49.11|0
1637586560000|2021-11-22 13:09:20|51.38|49.18|51.35|49.15|51.38|49.18|51.35|49.15|0
1637586580000|2021-11-22 13:09:40|51.41|49.21|51.43|49.23|51.43|49.23|51.41|49.21|0
1637586590000|2021-11-22 13:09:50|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637586600000|2021-11-22 13:10:00|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637586610000|2021-11-22 13:10:10|51.35|49.15|51.31|49.11|51.35|49.15|51.31|49.11|0
1637586620000|2021-11-22 13:10:20|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1637586660000|2021-11-22 13:11:00|51.34|49.14|51.28|49.08|51.34|49.14|51.28|49.08|0
1637586670000|2021-11-22 13:11:10|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637586680000|2021-11-22 13:11:20|51.34|49.14|51.31|49.11|51.34|49.14|51.31|49.11|0
1637586690000|2021-11-22 13:11:30|51.34|49.14|51.41|49.21|51.41|49.21|51.34|49.14|0
1637586700000|2021-11-22 13:11:40|51.44|49.24|51.51|49.31|51.51|49.31|51.44|49.24|0
1637586710000|2021-11-22 13:11:50|51.44|49.24|51.41|49.21|51.44|49.24|51.41|49.21|0
1637586720000|2021-11-22 13:12:00|51.44|49.24|51.41|49.21|51.44|49.24|51.38|49.18|0
1637586730000|2021-11-22 13:12:10|51.38|49.18|51.41|49.21|51.44|49.24|51.38|49.18|0
1637586750000|2021-11-22 13:12:30|51.44|49.24|51.43|49.23|51.44|49.24|51.41|49.21|0
1637586760000|2021-11-22 13:12:40|51.44|49.24|51.41|49.21|51.44|49.24|51.41|49.21|0
1637586770000|2021-11-22 13:12:50|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1637586780000|2021-11-22 13:13:00|51.38|49.18|51.38|49.18|51.41|49.21|51.38|49.18|0
1637586790000|2021-11-22 13:13:10|51.41|49.21|51.38|49.18|51.41|49.21|51.38|49.18|0
1637586820000|2021-11-22 13:13:40|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637586830000|2021-11-22 13:13:50|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637586840000|2021-11-22 13:14:00|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637586860000|2021-11-22 13:14:20|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637586870000|2021-11-22 13:14:30|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637586880000|2021-11-22 13:14:40|51.51|49.31|51.54|49.34|51.54|49.34|51.51|49.31|0
1637586890000|2021-11-22 13:14:50|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637586900000|2021-11-22 13:15:00|51.54|49.34|51.57|49.37|51.6|49.4|51.54|49.34|0
1637586910000|2021-11-22 13:15:10|51.54|49.34|51.51|49.31|51.54|49.34|51.51|49.31|0
1637586930000|2021-11-22 13:15:30|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1637586940000|2021-11-22 13:15:40|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637586950000|2021-11-22 13:15:50|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637586960000|2021-11-22 13:16:00|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637586970000|2021-11-22 13:16:10|51.6|49.4|51.6|49.4|51.64|49.44|51.6|49.4|0
1637586980000|2021-11-22 13:16:20|51.64|49.44|51.64|49.44|51.67|49.47|51.64|49.44|0
1637586990000|2021-11-22 13:16:30|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637587000000|2021-11-22 13:16:40|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637587010000|2021-11-22 13:16:50|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637587020000|2021-11-22 13:17:00|51.7|49.5|51.7|49.5|51.7|49.5|51.69|49.49|0
1637587030000|2021-11-22 13:17:10|51.73|49.53|51.7|49.5|51.73|49.53|51.7|49.5|0
1637587040000|2021-11-22 13:17:20|51.73|49.53|51.7|49.5|51.73|49.53|51.7|49.5|0
1637587060000|2021-11-22 13:17:40|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637587070000|2021-11-22 13:17:50|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637587090000|2021-11-22 13:18:10|51.68|49.48|51.67|49.47|51.7|49.5|51.67|49.47|0
1637587100000|2021-11-22 13:18:20|51.7|49.5|51.67|49.47|51.7|49.5|51.67|49.47|0
1637587110000|2021-11-22 13:18:30|51.68|49.48|51.7|49.5|51.7|49.5|51.67|49.47|0
1637587120000|2021-11-22 13:18:40|51.67|49.47|51.7|49.5|51.7|49.5|51.67|49.47|0
1637587130000|2021-11-22 13:18:50|51.67|49.47|51.73|49.53|51.73|49.53|51.67|49.47|0
1637587140000|2021-11-22 13:19:00|51.72|49.52|51.77|49.57|51.77|49.57|51.72|49.52|0
1637587170000|2021-11-22 13:19:30|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637587180000|2021-11-22 13:19:40|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637587190000|2021-11-22 13:19:50|51.67|49.47|51.7|49.5|51.7|49.5|51.67|49.47|0
1637587200000|2021-11-22 13:20:00|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637587210000|2021-11-22 13:20:10|51.7|49.5|51.73|49.53|51.73|49.53|51.7|49.5|0
1637587220000|2021-11-22 13:20:20|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637587230000|2021-11-22 13:20:30|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637587240000|2021-11-22 13:20:40|51.7|49.5|51.73|49.53|51.73|49.53|51.7|49.5|0
1637587250000|2021-11-22 13:20:50|51.7|49.5|51.73|49.53|51.73|49.53|51.7|49.5|0
1637587270000|2021-11-22 13:21:10|51.76|49.56|51.73|49.53|51.76|49.56|51.73|49.53|0
1637587300000|2021-11-22 13:21:40|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637587310000|2021-11-22 13:21:50|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637587320000|2021-11-22 13:22:00|51.63|49.43|51.6|49.4|51.63|49.43|51.6|49.4|0
1637587330000|2021-11-22 13:22:10|51.62|49.42|51.63|49.43|51.63|49.43|51.6|49.4|0
1637587340000|2021-11-22 13:22:20|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637587350000|2021-11-22 13:22:30|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637587360000|2021-11-22 13:22:40|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637587370000|2021-11-22 13:22:50|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637587390000|2021-11-22 13:23:10|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637587400000|2021-11-22 13:23:20|51.63|49.43|51.6|49.4|51.63|49.43|51.6|49.4|0
1637587420000|2021-11-22 13:23:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637587430000|2021-11-22 13:23:50|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637587450000|2021-11-22 13:24:10|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637587460000|2021-11-22 13:24:20|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637587480000|2021-11-22 13:24:40|51.62|49.42|51.53|49.33|51.62|49.42|51.53|49.33|0
1637587490000|2021-11-22 13:24:50|51.57|49.37|51.53|49.33|51.57|49.37|51.53|49.33|0
1637587500000|2021-11-22 13:25:00|51.57|49.37|51.53|49.33|51.57|49.37|51.53|49.33|0
1637587520000|2021-11-22 13:25:20|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637587530000|2021-11-22 13:25:30|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637587550000|2021-11-22 13:25:50|51.57|49.37|51.5|49.3|51.57|49.37|51.5|49.3|0
1637587560000|2021-11-22 13:26:00|51.53|49.33|51.53|49.33|51.53|49.33|51.5|49.3|0
1637587600000|2021-11-22 13:26:40|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637587610000|2021-11-22 13:26:50|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637587630000|2021-11-22 13:27:10|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1637587640000|2021-11-22 13:27:20|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637587650000|2021-11-22 13:27:30|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637587680000|2021-11-22 13:28:00|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637587720000|2021-11-22 13:28:40|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637587740000|2021-11-22 13:29:00|51.47|49.27|51.47|49.27|51.47|49.27|51.43|49.23|0
1637587750000|2021-11-22 13:29:10|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637587760000|2021-11-22 13:29:20|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637587770000|2021-11-22 13:29:30|51.45|49.25|51.43|49.23|51.45|49.25|51.43|49.23|0
1637587780000|2021-11-22 13:29:40|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637587790000|2021-11-22 13:29:50|51.43|49.23|51.4|49.2|51.43|49.23|51.4|49.2|0
1637587800000|2021-11-22 13:30:00|51.43|49.23|51.4|49.2|51.43|49.23|51.4|49.2|0
1637587810000|2021-11-22 13:30:10|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637587820000|2021-11-22 13:30:20|51.34|49.14|51.3|49.1|51.34|49.14|51.3|49.1|0
1637587830000|2021-11-22 13:30:30|51.27|49.07|51.3|49.1|51.3|49.1|51.27|49.07|0
1637587840000|2021-11-22 13:30:40|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637587850000|2021-11-22 13:30:50|51.3|49.1|51.27|49.07|51.3|49.1|51.27|49.07|0
1637587860000|2021-11-22 13:31:00|51.3|49.1|51.27|49.07|51.3|49.1|51.27|49.07|0
1637587870000|2021-11-22 13:31:10|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637587880000|2021-11-22 13:31:20|51.27|49.07|51.24|49.04|51.27|49.07|51.24|49.04|0
1637587900000|2021-11-22 13:31:40|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637587910000|2021-11-22 13:31:50|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637587930000|2021-11-22 13:32:10|51.27|49.07|51.27|49.07|51.27|49.07|51.24|49.04|0
1637587940000|2021-11-22 13:32:20|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637587950000|2021-11-22 13:32:30|51.21|49.01|51.17|48.97|51.21|49.01|51.17|48.97|0
1637587960000|2021-11-22 13:32:40|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637587970000|2021-11-22 13:32:50|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637587980000|2021-11-22 13:33:00|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637587990000|2021-11-22 13:33:10|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637588000000|2021-11-22 13:33:20|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637588010000|2021-11-22 13:33:30|51.04|48.84|51.08|48.88|51.08|48.88|51.04|48.84|0
1637588020000|2021-11-22 13:33:40|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637588030000|2021-11-22 13:33:50|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637588040000|2021-11-22 13:34:00|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637588050000|2021-11-22 13:34:10|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637588070000|2021-11-22 13:34:30|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1637588080000|2021-11-22 13:34:40|51.11|48.91|51.07|48.87|51.11|48.91|51.07|48.87|0
1637588100000|2021-11-22 13:35:00|51.11|48.91|51.07|48.87|51.11|48.91|51.07|48.87|0
1637588110000|2021-11-22 13:35:10|51.11|48.91|51.11|48.91|51.11|48.91|51.07|48.87|0
1637588130000|2021-11-22 13:35:30|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637588140000|2021-11-22 13:35:40|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637588170000|2021-11-22 13:36:10|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637588180000|2021-11-22 13:36:20|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637588190000|2021-11-22 13:36:30|51.2|49|51.2|49|51.2|49|51.2|49|0
1637588200000|2021-11-22 13:36:40|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637588250000|2021-11-22 13:37:30|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637588270000|2021-11-22 13:37:50|51.14|48.94|51.11|48.91|51.14|48.94|51.11|48.91|0
1637588320000|2021-11-22 13:38:40|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637588340000|2021-11-22 13:39:00|51.11|48.91|51.12|48.92|51.14|48.94|51.11|48.91|0
1637588350000|2021-11-22 13:39:10|51.11|48.91|51.07|48.87|51.11|48.91|51.07|48.87|0
1637588380000|2021-11-22 13:39:40|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637588400000|2021-11-22 13:40:00|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637588410000|2021-11-22 13:40:10|51.17|48.97|51.2|49|51.2|49|51.17|48.97|0
1637588420000|2021-11-22 13:40:20|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637588430000|2021-11-22 13:40:30|51.27|49.07|51.23|49.03|51.27|49.07|51.23|49.03|0
1637588440000|2021-11-22 13:40:40|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637588450000|2021-11-22 13:40:50|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1637588470000|2021-11-22 13:41:10|51.2|49|51.2|49|51.2|49|51.2|49|0
1637588480000|2021-11-22 13:41:20|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637588490000|2021-11-22 13:41:30|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637588500000|2021-11-22 13:41:40|51.14|48.94|51.1|48.9|51.14|48.94|51.1|48.9|0
1637588510000|2021-11-22 13:41:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637588520000|2021-11-22 13:42:00|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637588530000|2021-11-22 13:42:10|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637588540000|2021-11-22 13:42:20|51.1|48.9|51.04|48.84|51.1|48.9|51.04|48.84|0
1637588550000|2021-11-22 13:42:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637588560000|2021-11-22 13:42:40|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637588570000|2021-11-22 13:42:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637588580000|2021-11-22 13:43:00|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637588590000|2021-11-22 13:43:10|51.07|48.87|51.07|48.87|51.1|48.9|51.07|48.87|0
1637588620000|2021-11-22 13:43:40|51.1|48.9|51.04|48.84|51.1|48.9|51.04|48.84|0
1637588630000|2021-11-22 13:43:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637588640000|2021-11-22 13:44:00|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1637588650000|2021-11-22 13:44:10|51.1|48.9|51.14|48.94|51.14|48.94|51.1|48.9|0
1637588670000|2021-11-22 13:44:30|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637588700000|2021-11-22 13:45:00|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637588710000|2021-11-22 13:45:10|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1637588730000|2021-11-22 13:45:30|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1637588740000|2021-11-22 13:45:40|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1637588750000|2021-11-22 13:45:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637588760000|2021-11-22 13:46:00|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637588770000|2021-11-22 13:46:10|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1637588810000|2021-11-22 13:46:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637588820000|2021-11-22 13:47:00|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637588830000|2021-11-22 13:47:10|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637588850000|2021-11-22 13:47:30|51.13|48.93|51.1|48.9|51.13|48.93|51.1|48.9|0
1637588870000|2021-11-22 13:47:50|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1637588880000|2021-11-22 13:48:00|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1637588920000|2021-11-22 13:48:40|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637588930000|2021-11-22 13:48:50|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637588950000|2021-11-22 13:49:10|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637588960000|2021-11-22 13:49:20|51.08|48.88|51.07|48.87|51.08|48.88|51.07|48.87|0
1637588970000|2021-11-22 13:49:30|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637588980000|2021-11-22 13:49:40|51.07|48.87|51.1|48.9|51.1|48.9|51.07|48.87|0
1637589000000|2021-11-22 13:50:00|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637589020000|2021-11-22 13:50:20|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1637589030000|2021-11-22 13:50:30|51.13|48.93|51.1|48.9|51.13|48.93|51.1|48.9|0
1637589040000|2021-11-22 13:50:40|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637589060000|2021-11-22 13:51:00|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637589080000|2021-11-22 13:51:20|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1637589120000|2021-11-22 13:52:00|51.16|48.96|51.1|48.9|51.16|48.96|51.1|48.9|0
1637589150000|2021-11-22 13:52:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637589200000|2021-11-22 13:53:20|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1637589210000|2021-11-22 13:53:30|51|48.8|51.03|48.83|51.03|48.83|50.97|48.77|0
1637589220000|2021-11-22 13:53:40|51|48.8|51|48.8|51|48.8|51|48.8|0
1637589230000|2021-11-22 13:53:50|51.03|48.83|51.03|48.83|51.03|48.83|51|48.8|0
1637589240000|2021-11-22 13:54:00|51|48.8|51|48.8|51|48.8|51|48.8|0
1637589250000|2021-11-22 13:54:10|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1637589270000|2021-11-22 13:54:30|50.94|48.74|50.97|48.77|50.97|48.77|50.94|48.74|0
1637589300000|2021-11-22 13:55:00|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1637589310000|2021-11-22 13:55:10|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1637589320000|2021-11-22 13:55:20|50.87|48.67|50.84|48.64|50.87|48.67|50.84|48.64|0
1637589330000|2021-11-22 13:55:30|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637589340000|2021-11-22 13:55:40|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637589350000|2021-11-22 13:55:50|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637589360000|2021-11-22 13:56:00|50.84|48.64|50.81|48.61|50.84|48.64|50.81|48.61|0
1637589370000|2021-11-22 13:56:10|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637589380000|2021-11-22 13:56:20|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637589390000|2021-11-22 13:56:30|50.77|48.57|50.74|48.54|50.77|48.57|50.74|48.54|0
1637589400000|2021-11-22 13:56:40|50.71|48.51|50.68|48.48|50.71|48.51|50.68|48.48|0
1637589410000|2021-11-22 13:56:50|50.65|48.45|50.65|48.45|50.65|48.45|50.65|48.45|0
1637589420000|2021-11-22 13:57:00|50.61|48.41|50.61|48.41|50.61|48.41|50.61|48.41|0
1637589430000|2021-11-22 13:57:10|50.65|48.45|50.65|48.45|50.65|48.45|50.65|48.45|0
1637589450000|2021-11-22 13:57:30|50.68|48.48|50.74|48.54|50.74|48.54|50.68|48.48|0
1637589460000|2021-11-22 13:57:40|50.77|48.57|50.81|48.61|50.81|48.61|50.77|48.57|0
1637589470000|2021-11-22 13:57:50|50.77|48.57|50.77|48.57|50.81|48.61|50.77|48.57|0
1637589490000|2021-11-22 13:58:10|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1637589500000|2021-11-22 13:58:20|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637589510000|2021-11-22 13:58:30|50.81|48.61|50.77|48.57|50.81|48.61|50.77|48.57|0
1637589520000|2021-11-22 13:58:40|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637589530000|2021-11-22 13:58:50|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1637589540000|2021-11-22 13:59:00|50.81|48.61|50.77|48.57|50.81|48.61|50.77|48.57|0
1637589560000|2021-11-22 13:59:20|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637589570000|2021-11-22 13:59:30|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637589580000|2021-11-22 13:59:40|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637589590000|2021-11-22 13:59:50|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1637589600000|2021-11-22 14:00:00|50.71|48.51|50.45|48.25|50.71|48.51|50.45|48.25|0
1637589610000|2021-11-22 14:00:10|50.29|48.09|50.16|47.96|50.32|48.12|50.16|47.96|0
1637589620000|2021-11-22 14:00:20|50.32|48.12|50.23|48.03|50.32|48.12|50.16|47.96|0
1637589630000|2021-11-22 14:00:30|50.16|47.96|50.16|47.96|50.23|48.03|50.16|47.96|0
1637589640000|2021-11-22 14:00:40|50.23|48.03|50.42|48.22|50.42|48.22|50.23|48.03|0
1637589650000|2021-11-22 14:00:50|50.45|48.25|50.52|48.32|50.52|48.32|50.45|48.25|0
1637589660000|2021-11-22 14:01:00|50.55|48.35|50.77|48.57|50.77|48.57|50.55|48.35|0
1637589670000|2021-11-22 14:01:10|50.8|48.6|50.58|48.38|50.8|48.6|50.58|48.38|0
1637589680000|2021-11-22 14:01:20|50.61|48.41|50.61|48.41|50.61|48.41|50.61|48.41|0
1637589690000|2021-11-22 14:01:30|50.55|48.35|50.61|48.41|50.61|48.41|50.55|48.35|0
1637589700000|2021-11-22 14:01:40|50.55|48.35|50.48|48.28|50.55|48.35|50.48|48.28|0
1637589710000|2021-11-22 14:01:50|50.45|48.25|50.45|48.25|50.48|48.28|50.45|48.25|0
1637589720000|2021-11-22 14:02:00|50.42|48.22|50.29|48.09|50.42|48.22|50.29|48.09|0
1637589730000|2021-11-22 14:02:10|50.32|48.12|50.26|48.06|50.32|48.12|50.26|48.06|0
1637589740000|2021-11-22 14:02:20|50.23|48.03|50.26|48.06|50.29|48.09|50.23|48.03|0
1637589750000|2021-11-22 14:02:30|50.23|48.03|50.2|48|50.23|48.03|50.2|48|0
1637589760000|2021-11-22 14:02:40|50.16|47.96|50.23|48.03|50.26|48.06|50.16|47.96|0
1637589770000|2021-11-22 14:02:50|50.21|48.01|50.2|48|50.21|48.01|50.16|47.96|0
1637589780000|2021-11-22 14:03:00|50.16|47.96|50.23|48.03|50.23|48.03|50.16|47.96|0
1637589790000|2021-11-22 14:03:10|50.26|48.06|50.16|47.96|50.26|48.06|50.13|47.93|0
1637589800000|2021-11-22 14:03:20|50.13|47.93|50.13|47.93|50.16|47.96|50.13|47.93|0
1637589810000|2021-11-22 14:03:30|50.16|47.96|50.1|47.9|50.16|47.96|50.1|47.9|0
1637589820000|2021-11-22 14:03:40|50.07|47.87|50.13|47.93|50.13|47.93|50.07|47.87|0
1637589830000|2021-11-22 14:03:50|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1637589840000|2021-11-22 14:04:00|50.07|47.87|50.07|47.87|50.1|47.9|50.07|47.87|0
1637589850000|2021-11-22 14:04:10|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1637589860000|2021-11-22 14:04:20|50|47.8|50.07|47.87|50.07|47.87|50|47.8|0
1637589870000|2021-11-22 14:04:30|50.04|47.84|50|47.8|50.04|47.84|50|47.8|0
1637589880000|2021-11-22 14:04:40|50.04|47.84|50.07|47.87|50.07|47.87|50|47.8|0
1637589890000|2021-11-22 14:04:50|50.1|47.9|50.13|47.93|50.13|47.93|50.1|47.9|0
1637589900000|2021-11-22 14:05:00|50.16|47.96|50.23|48.03|50.23|48.03|50.16|47.96|0
1637589910000|2021-11-22 14:05:10|50.26|48.06|50.32|48.12|50.32|48.12|50.26|48.06|0
1637589920000|2021-11-22 14:05:20|50.35|48.15|50.35|48.15|50.39|48.19|50.35|48.15|0
1637589930000|2021-11-22 14:05:30|50.39|48.19|50.39|48.19|50.39|48.19|50.35|48.15|0
1637589940000|2021-11-22 14:05:40|50.32|48.12|50.26|48.06|50.35|48.15|50.26|48.06|0
1637589950000|2021-11-22 14:05:50|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637589960000|2021-11-22 14:06:00|50.29|48.09|50.23|48.03|50.29|48.09|50.23|48.03|0
1637589970000|2021-11-22 14:06:10|50.26|48.06|50.35|48.15|50.35|48.15|50.26|48.06|0
1637589980000|2021-11-22 14:06:20|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1637589990000|2021-11-22 14:06:30|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637590000000|2021-11-22 14:06:40|50.32|48.12|50.29|48.09|50.32|48.12|50.26|48.06|0
1637590010000|2021-11-22 14:06:50|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1637590020000|2021-11-22 14:07:00|50.26|48.06|50.16|47.96|50.26|48.06|50.16|47.96|0
1637590030000|2021-11-22 14:07:10|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637590040000|2021-11-22 14:07:20|50.22|48.02|50.26|48.06|50.26|48.06|50.22|48.02|0
1637590050000|2021-11-22 14:07:30|50.29|48.09|50.29|48.09|50.29|48.09|50.26|48.06|0
1637590060000|2021-11-22 14:07:40|50.35|48.15|50.34|48.14|50.35|48.15|50.29|48.09|0
1637590070000|2021-11-22 14:07:50|50.35|48.15|50.34|48.14|50.35|48.15|50.29|48.09|0
1637590080000|2021-11-22 14:08:00|50.32|48.12|50.42|48.22|50.45|48.25|50.32|48.12|0
1637590090000|2021-11-22 14:08:10|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637590100000|2021-11-22 14:08:20|50.42|48.22|50.42|48.22|50.45|48.25|50.42|48.22|0
1637590110000|2021-11-22 14:08:30|50.38|48.18|50.35|48.15|50.38|48.18|50.35|48.15|0
1637590120000|2021-11-22 14:08:40|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1637590130000|2021-11-22 14:08:50|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637590140000|2021-11-22 14:09:00|50.38|48.18|50.29|48.09|50.38|48.18|50.29|48.09|0
1637590150000|2021-11-22 14:09:10|50.32|48.12|50.35|48.15|50.38|48.18|50.32|48.12|0
1637590160000|2021-11-22 14:09:20|50.38|48.18|50.35|48.15|50.38|48.18|50.35|48.15|0
1637590170000|2021-11-22 14:09:30|50.38|48.18|50.32|48.12|50.38|48.18|50.32|48.12|0
1637590180000|2021-11-22 14:09:40|50.29|48.09|50.26|48.06|50.32|48.12|50.26|48.06|0
1637590190000|2021-11-22 14:09:50|50.29|48.09|50.29|48.09|50.32|48.12|50.29|48.09|0
1637590200000|2021-11-22 14:10:00|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637590210000|2021-11-22 14:10:10|50.22|48.02|50.26|48.06|50.26|48.06|50.22|48.02|0
1637590220000|2021-11-22 14:10:20|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1637590230000|2021-11-22 14:10:30|50.22|48.02|50.19|47.99|50.22|48.02|50.19|47.99|0
1637590240000|2021-11-22 14:10:40|50.22|48.02|50.16|47.96|50.22|48.02|50.16|47.96|0
1637590250000|2021-11-22 14:10:50|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1637590260000|2021-11-22 14:11:00|50.13|47.93|50.13|47.93|50.16|47.96|50.13|47.93|0
1637590270000|2021-11-22 14:11:10|50.16|47.96|50.16|47.96|50.19|47.99|50.16|47.96|0
1637590280000|2021-11-22 14:11:20|50.22|48.02|50.22|48.02|50.22|48.02|50.19|47.99|0
1637590290000|2021-11-22 14:11:30|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1637590300000|2021-11-22 14:11:40|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637590310000|2021-11-22 14:11:50|50.25|48.05|50.22|48.02|50.25|48.05|50.22|48.02|0
1637590320000|2021-11-22 14:12:00|50.25|48.05|50.25|48.05|50.29|48.09|50.25|48.05|0
1637590330000|2021-11-22 14:12:10|50.29|48.09|50.25|48.05|50.29|48.09|50.25|48.05|0
1637590340000|2021-11-22 14:12:20|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1637590350000|2021-11-22 14:12:30|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1637590360000|2021-11-22 14:12:40|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1637590380000|2021-11-22 14:13:00|50.38|48.18|50.35|48.15|50.38|48.18|50.35|48.15|0
1637590390000|2021-11-22 14:13:10|50.32|48.12|50.32|48.12|50.32|48.12|50.29|48.09|0
1637590400000|2021-11-22 14:13:20|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637590410000|2021-11-22 14:13:30|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1637590420000|2021-11-22 14:13:40|50.29|48.09|50.29|48.09|50.29|48.09|50.25|48.05|0
1637590430000|2021-11-22 14:13:50|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1637590440000|2021-11-22 14:14:00|50.29|48.09|50.29|48.09|50.29|48.09|50.25|48.05|0
1637590450000|2021-11-22 14:14:10|50.25|48.05|50.29|48.09|50.29|48.09|50.25|48.05|0
1637590470000|2021-11-22 14:14:30|50.32|48.12|50.32|48.12|50.32|48.12|50.29|48.09|0
1637590480000|2021-11-22 14:14:40|50.35|48.15|50.32|48.12|50.35|48.15|50.32|48.12|0
1637590490000|2021-11-22 14:14:50|50.35|48.15|50.38|48.18|50.38|48.18|50.35|48.15|0
1637590500000|2021-11-22 14:15:00|50.41|48.21|50.44|48.24|50.44|48.24|50.41|48.21|0
1637590510000|2021-11-22 14:15:10|50.41|48.21|50.41|48.21|50.44|48.24|50.41|48.21|0
1637590520000|2021-11-22 14:15:20|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1637590530000|2021-11-22 14:15:30|50.51|48.31|50.51|48.31|50.54|48.34|50.51|48.31|0
1637590540000|2021-11-22 14:15:40|50.48|48.28|50.48|48.28|50.51|48.31|50.48|48.28|0
1637590550000|2021-11-22 14:15:50|50.44|48.24|50.41|48.21|50.44|48.24|50.41|48.21|0
1637590560000|2021-11-22 14:16:00|50.44|48.24|50.54|48.34|50.54|48.34|50.44|48.24|0
1637590570000|2021-11-22 14:16:10|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1637590580000|2021-11-22 14:16:20|50.6|48.4|50.6|48.4|50.6|48.4|50.57|48.37|0
1637590590000|2021-11-22 14:16:30|50.54|48.34|50.44|48.24|50.54|48.34|50.44|48.24|0
1637590600000|2021-11-22 14:16:40|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1637590610000|2021-11-22 14:16:50|50.51|48.31|50.44|48.24|50.51|48.31|50.44|48.24|0
1637590620000|2021-11-22 14:17:00|50.48|48.28|50.51|48.31|50.51|48.31|50.48|48.28|0
1637590630000|2021-11-22 14:17:10|50.48|48.28|50.51|48.31|50.51|48.31|50.48|48.28|0
1637590640000|2021-11-22 14:17:20|50.48|48.28|50.44|48.24|50.48|48.28|50.44|48.24|0
1637590650000|2021-11-22 14:17:30|50.48|48.28|50.51|48.31|50.51|48.31|50.48|48.28|0
1637590660000|2021-11-22 14:17:40|50.54|48.34|50.54|48.34|50.54|48.34|50.51|48.31|0
1637590670000|2021-11-22 14:17:50|50.48|48.28|50.38|48.18|50.48|48.28|50.38|48.18|0
1637590680000|2021-11-22 14:18:00|50.41|48.21|50.35|48.15|50.41|48.21|50.35|48.15|0
1637590690000|2021-11-22 14:18:10|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1637590700000|2021-11-22 14:18:20|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1637590710000|2021-11-22 14:18:30|50.44|48.24|50.41|48.21|50.44|48.24|50.41|48.21|0
1637590720000|2021-11-22 14:18:40|50.44|48.24|50.48|48.28|50.48|48.28|50.44|48.24|0
1637590730000|2021-11-22 14:18:50|50.41|48.21|50.41|48.21|50.44|48.24|50.41|48.21|0
1637590740000|2021-11-22 14:19:00|50.38|48.18|50.44|48.24|50.44|48.24|50.38|48.18|0
1637590750000|2021-11-22 14:19:10|50.48|48.28|50.51|48.31|50.51|48.31|50.48|48.28|0
1637590760000|2021-11-22 14:19:20|50.54|48.34|50.57|48.37|50.57|48.37|50.54|48.34|0
1637590770000|2021-11-22 14:19:30|50.54|48.34|50.51|48.31|50.54|48.34|50.51|48.31|0
1637590780000|2021-11-22 14:19:40|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1637590790000|2021-11-22 14:19:50|50.51|48.31|50.47|48.27|50.54|48.34|50.47|48.27|0
1637590800000|2021-11-22 14:20:00|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1637590810000|2021-11-22 14:20:10|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1637590820000|2021-11-22 14:20:20|50.51|48.31|50.54|48.34|50.54|48.34|50.51|48.31|0
1637590830000|2021-11-22 14:20:30|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1637590840000|2021-11-22 14:20:40|50.54|48.34|50.6|48.4|50.6|48.4|50.54|48.34|0
1637590850000|2021-11-22 14:20:50|50.63|48.43|50.63|48.43|50.67|48.47|50.63|48.43|0
1637590860000|2021-11-22 14:21:00|50.62|48.42|50.6|48.4|50.63|48.43|50.6|48.4|0
1637590870000|2021-11-22 14:21:10|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1637590880000|2021-11-22 14:21:20|50.65|48.45|50.67|48.47|50.67|48.47|50.63|48.43|0
1637590890000|2021-11-22 14:21:30|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1637590910000|2021-11-22 14:21:50|50.67|48.47|50.67|48.47|50.67|48.47|50.63|48.43|0
1637590920000|2021-11-22 14:22:00|50.63|48.43|50.63|48.43|50.67|48.47|50.63|48.43|0
1637590940000|2021-11-22 14:22:20|50.62|48.42|50.62|48.42|50.62|48.42|50.62|48.42|0
1637590950000|2021-11-22 14:22:30|50.6|48.4|50.6|48.4|50.6|48.4|50.6|48.4|0
1637590960000|2021-11-22 14:22:40|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1637590970000|2021-11-22 14:22:50|50.57|48.37|50.63|48.43|50.63|48.43|50.57|48.37|0
1637590980000|2021-11-22 14:23:00|50.6|48.4|50.57|48.37|50.6|48.4|50.57|48.37|0
1637590990000|2021-11-22 14:23:10|50.6|48.4|50.6|48.4|50.6|48.4|50.6|48.4|0
1637591000000|2021-11-22 14:23:20|50.63|48.43|50.6|48.4|50.63|48.43|50.6|48.4|0
1637591010000|2021-11-22 14:23:30|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1637591020000|2021-11-22 14:23:40|50.63|48.43|50.63|48.43|50.67|48.47|50.63|48.43|0
1637591030000|2021-11-22 14:23:50|50.6|48.4|50.6|48.4|50.6|48.4|50.57|48.37|0
1637591040000|2021-11-22 14:24:00|50.63|48.43|50.67|48.47|50.67|48.47|50.63|48.43|0
1637591060000|2021-11-22 14:24:20|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637591080000|2021-11-22 14:24:40|50.76|48.56|50.75|48.55|50.79|48.59|50.75|48.55|0
1637591090000|2021-11-22 14:24:50|50.76|48.56|50.79|48.59|50.79|48.59|50.76|48.56|0
1637591100000|2021-11-22 14:25:00|50.76|48.56|50.7|48.5|50.79|48.59|50.7|48.5|0
1637591110000|2021-11-22 14:25:10|50.66|48.46|50.63|48.43|50.66|48.46|50.63|48.43|0
1637591120000|2021-11-22 14:25:20|50.6|48.4|50.54|48.34|50.6|48.4|50.54|48.34|0
1637591130000|2021-11-22 14:25:30|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1637591140000|2021-11-22 14:25:40|50.57|48.37|50.54|48.34|50.57|48.37|50.5|48.3|0
1637591150000|2021-11-22 14:25:50|50.57|48.37|50.47|48.27|50.57|48.37|50.47|48.27|0
1637591160000|2021-11-22 14:26:00|50.54|48.34|50.57|48.37|50.57|48.37|50.54|48.34|0
1637591170000|2021-11-22 14:26:10|50.54|48.34|50.5|48.3|50.54|48.34|50.47|48.27|0
1637591180000|2021-11-22 14:26:20|50.54|48.34|50.5|48.3|50.54|48.34|50.5|48.3|0
1637591190000|2021-11-22 14:26:30|50.54|48.34|50.54|48.34|50.54|48.34|50.5|48.3|0
1637591210000|2021-11-22 14:26:50|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1637591220000|2021-11-22 14:27:00|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1637591230000|2021-11-22 14:27:10|50.66|48.46|50.63|48.43|50.66|48.46|50.63|48.43|0
1637591240000|2021-11-22 14:27:20|50.66|48.46|50.7|48.5|50.7|48.5|50.66|48.46|0
1637591250000|2021-11-22 14:27:30|50.66|48.46|50.57|48.37|50.66|48.46|50.57|48.37|0
1637591260000|2021-11-22 14:27:40|50.6|48.4|50.6|48.4|50.63|48.43|50.6|48.4|0
1637591300000|2021-11-22 14:28:20|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1637591310000|2021-11-22 14:28:30|50.57|48.37|50.53|48.33|50.6|48.4|50.53|48.33|0
1637591320000|2021-11-22 14:28:40|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1637591330000|2021-11-22 14:28:50|50.47|48.27|50.41|48.21|50.47|48.27|50.41|48.21|0
1637591340000|2021-11-22 14:29:00|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1637591350000|2021-11-22 14:29:10|50.41|48.21|50.37|48.17|50.41|48.21|50.37|48.17|0
1637591360000|2021-11-22 14:29:20|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1637591370000|2021-11-22 14:29:30|50.37|48.17|50.34|48.14|50.37|48.17|50.34|48.14|0
1637591390000|2021-11-22 14:29:50|50.37|48.17|50.41|48.21|50.41|48.21|50.34|48.14|0
1637591400000|2021-11-22 14:30:00|50.31|48.11|50.34|48.14|50.37|48.17|50.28|48.08|0
1637591410000|2021-11-22 14:30:10|50.37|48.17|50.21|48.01|50.37|48.17|50.21|48.01|0
1637591420000|2021-11-22 14:30:20|50.25|48.05|50.25|48.05|50.31|48.11|50.25|48.05|0
1637591430000|2021-11-22 14:30:30|50.28|48.08|50.37|48.17|50.37|48.17|50.28|48.08|0
1637591440000|2021-11-22 14:30:40|50.41|48.21|50.34|48.14|50.41|48.21|50.31|48.11|0
1637591450000|2021-11-22 14:30:50|50.25|48.05|50.15|47.95|50.25|48.05|50.15|47.95|0
1637591460000|2021-11-22 14:31:00|50.12|47.92|50.12|47.92|50.12|47.92|50.09|47.89|0
1637591470000|2021-11-22 14:31:10|50.09|47.89|50.15|47.95|50.15|47.95|50.09|47.89|0
1637591480000|2021-11-22 14:31:20|50.18|47.98|50.12|47.92|50.18|47.98|50.12|47.92|0
1637591490000|2021-11-22 14:31:30|50.02|47.82|49.9|47.7|50.02|47.82|49.9|47.7|0
1637591500000|2021-11-22 14:31:40|49.8|47.6|49.71|47.51|49.83|47.63|49.71|47.51|0
1637591510000|2021-11-22 14:31:50|49.64|47.44|49.77|47.57|49.77|47.57|49.64|47.44|0
1637591520000|2021-11-22 14:32:00|49.8|47.6|49.8|47.6|49.86|47.66|49.8|47.6|0
1637591530000|2021-11-22 14:32:10|49.83|47.63|49.9|47.7|49.96|47.76|49.83|47.63|0
1637591540000|2021-11-22 14:32:20|49.93|47.73|49.83|47.63|49.93|47.73|49.83|47.63|0
1637591550000|2021-11-22 14:32:30|49.86|47.66|49.83|47.63|49.9|47.7|49.83|47.63|0
1637591560000|2021-11-22 14:32:40|49.8|47.6|49.93|47.73|49.93|47.73|49.8|47.6|0
1637591570000|2021-11-22 14:32:50|49.99|47.79|50.02|47.82|50.02|47.82|49.99|47.79|0
1637591580000|2021-11-22 14:33:00|49.99|47.79|50.02|47.82|50.02|47.82|49.96|47.76|0
1637591590000|2021-11-22 14:33:10|50.05|47.85|50.15|47.95|50.15|47.95|50.05|47.85|0
1637591600000|2021-11-22 14:33:20|50.18|47.98|50.12|47.92|50.18|47.98|50.12|47.92|0
1637591610000|2021-11-22 14:33:30|50.05|47.85|49.96|47.76|50.05|47.85|49.96|47.76|0
1637591620000|2021-11-22 14:33:40|49.99|47.79|50.05|47.85|50.09|47.89|49.99|47.79|0
1637591630000|2021-11-22 14:33:50|50.94|48.74|50.94|48.74|50.94|48.74|50.87|48.67|0
1637591640000|2021-11-22 14:34:00|50.97|48.77|50.94|48.74|51|48.8|50.94|48.74|0
1637591650000|2021-11-22 14:34:10|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1637591660000|2021-11-22 14:34:20|49.77|47.57|49.8|47.6|49.8|47.6|49.77|47.57|0
1637591670000|2021-11-22 14:34:30|49.77|47.57|49.73|47.53|49.8|47.6|49.73|47.53|0
1637591680000|2021-11-22 14:34:40|49.77|47.57|49.67|47.47|49.77|47.57|49.67|47.47|0
1637591690000|2021-11-22 14:34:50|49.7|47.5|49.58|47.38|49.7|47.5|49.58|47.38|0
1637591700000|2021-11-22 14:35:00|49.54|47.34|49.39|47.19|49.54|47.34|49.39|47.19|0
1637591710000|2021-11-22 14:35:10|49.45|47.25|49.26|47.06|49.45|47.25|49.26|47.06|0
1637591720000|2021-11-22 14:35:20|49.1|46.9|49.07|46.87|49.1|46.9|49.07|46.87|0
1637591730000|2021-11-22 14:35:30|49.04|46.84|49.2|47|49.23|47.03|49.04|46.84|0
1637591740000|2021-11-22 14:35:40|49.29|47.09|49.29|47.09|49.29|47.09|49.26|47.06|0
1637591750000|2021-11-22 14:35:50|49.32|47.12|49.29|47.09|49.32|47.12|49.26|47.06|0
1637591760000|2021-11-22 14:36:00|49.2|47|49.2|47|49.2|47|49.14|46.94|0
1637591770000|2021-11-22 14:36:10|49.23|47.03|49.14|46.94|49.23|47.03|49.14|46.94|0
1637591780000|2021-11-22 14:36:20|49.17|46.97|49.1|46.9|49.17|46.97|49.1|46.9|0
1637591790000|2021-11-22 14:36:30|49.04|46.84|49.07|46.87|49.07|46.87|49.01|46.81|0
1637591800000|2021-11-22 14:36:40|49.14|46.94|49.17|46.97|49.23|47.03|49.14|46.94|0
1637591810000|2021-11-22 14:36:50|49.2|47|49.14|46.94|49.23|47.03|49.14|46.94|0
1637591820000|2021-11-22 14:37:00|49.17|46.97|49.15|46.95|49.17|46.97|49.14|46.94|0
1637591830000|2021-11-22 14:37:10|49.17|46.97|49.04|46.84|49.17|46.97|49.04|46.84|0
1637591840000|2021-11-22 14:37:20|49.07|46.87|49.1|46.9|49.13|46.93|49.07|46.87|0
1637591850000|2021-11-22 14:37:30|49.07|46.87|49.1|46.9|49.13|46.93|49.07|46.87|0
1637591860000|2021-11-22 14:37:40|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1637591870000|2021-11-22 14:37:50|49.2|47|49.29|47.09|49.29|47.09|49.2|47|0
1637591880000|2021-11-22 14:38:00|49.32|47.12|49.32|47.12|49.32|47.12|49.26|47.06|0
1637591890000|2021-11-22 14:38:10|49.23|47.03|49.29|47.09|49.35|47.15|49.23|47.03|0
1637591900000|2021-11-22 14:38:20|49.87|47.67|49.94|47.74|49.97|47.77|49.87|47.67|0
1637591910000|2021-11-22 14:38:30|49.9|47.7|49.87|47.67|49.94|47.74|49.87|47.67|0
1637591920000|2021-11-22 14:38:40|49.84|47.64|49.81|47.61|49.84|47.64|49.81|47.61|0
1637591930000|2021-11-22 14:38:50|49.78|47.58|49.81|47.61|49.81|47.61|49.78|47.58|0
1637591940000|2021-11-22 14:39:00|49.75|47.55|49.71|47.51|49.78|47.58|49.71|47.51|0
1637591950000|2021-11-22 14:39:10|49.68|47.48|49.75|47.55|49.78|47.58|49.68|47.48|0
1637591960000|2021-11-22 14:39:20|49.78|47.58|49.75|47.55|49.84|47.64|49.75|47.55|0
1637591970000|2021-11-22 14:39:30|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1637591980000|2021-11-22 14:39:40|49.81|47.61|49.81|47.61|49.81|47.61|49.75|47.55|0
1637591990000|2021-11-22 14:39:50|49.84|47.64|49.81|47.61|49.84|47.64|49.78|47.58|0
1637592000000|2021-11-22 14:40:00|49.75|47.55|49.68|47.48|49.75|47.55|49.62|47.42|0
1637592010000|2021-11-22 14:40:10|49.71|47.51|49.81|47.61|49.81|47.61|49.71|47.51|0
1637592020000|2021-11-22 14:40:20|49.84|47.64|49.84|47.64|49.87|47.67|49.84|47.64|0
1637592030000|2021-11-22 14:40:30|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1637592040000|2021-11-22 14:40:40|49.78|47.58|49.78|47.58|49.78|47.58|49.75|47.55|0
1637592050000|2021-11-22 14:40:50|49.81|47.61|49.78|47.58|49.81|47.61|49.78|47.58|0
1637592060000|2021-11-22 14:41:00|49.75|47.55|49.78|47.58|49.78|47.58|49.75|47.55|0
1637592070000|2021-11-22 14:41:10|49.75|47.55|49.78|47.58|49.78|47.58|49.71|47.51|0
1637592080000|2021-11-22 14:41:20|49.81|47.61|49.87|47.67|49.87|47.67|49.81|47.61|0
1637592090000|2021-11-22 14:41:30|49.84|47.64|49.82|47.62|49.84|47.64|49.82|47.62|0
1637592100000|2021-11-22 14:41:40|49.84|47.64|49.84|47.64|49.87|47.67|49.84|47.64|0
1637592110000|2021-11-22 14:41:50|49.87|47.67|49.81|47.61|49.87|47.67|49.81|47.61|0
1637592120000|2021-11-22 14:42:00|49.87|47.67|49.84|47.64|49.87|47.67|49.81|47.61|0
1637592130000|2021-11-22 14:42:10|49.81|47.61|49.9|47.7|49.9|47.7|49.81|47.61|0
1637592140000|2021-11-22 14:42:20|49.87|47.67|50.03|47.83|50.03|47.83|49.87|47.67|0
1637592150000|2021-11-22 14:42:30|50.06|47.86|50.12|47.92|50.12|47.92|50.06|47.86|0
1637592160000|2021-11-22 14:42:40|50.09|47.89|50.12|47.92|50.12|47.92|50.09|47.89|0
1637592170000|2021-11-22 14:42:50|50.16|47.96|50.16|47.96|50.19|47.99|50.16|47.96|0
1637592180000|2021-11-22 14:43:00|50.03|47.83|50.06|47.86|50.09|47.89|50.03|47.83|0
1637592190000|2021-11-22 14:43:10|50.03|47.83|50.06|47.86|50.06|47.86|50|47.8|0
1637592200000|2021-11-22 14:43:20|50.03|47.83|50.03|47.83|50.03|47.83|49.97|47.77|0
1637592210000|2021-11-22 14:43:30|49.97|47.77|50.09|47.89|50.09|47.89|49.97|47.77|0
1637592220000|2021-11-22 14:43:40|50.06|47.86|50.06|47.86|50.09|47.89|50.06|47.86|0
1637592230000|2021-11-22 14:43:50|50.03|47.83|49.97|47.77|50.03|47.83|49.97|47.77|0
1637592240000|2021-11-22 14:44:00|49.93|47.73|49.87|47.67|49.93|47.73|49.87|47.67|0
1637592250000|2021-11-22 14:44:10|49.81|47.61|49.74|47.54|49.81|47.61|49.71|47.51|0
1637592260000|2021-11-22 14:44:20|49.71|47.51|49.68|47.48|49.71|47.51|49.68|47.48|0
1637592270000|2021-11-22 14:44:30|49.71|47.51|49.55|47.35|49.71|47.51|49.55|47.35|0
1637592280000|2021-11-22 14:44:40|49.59|47.39|49.62|47.42|49.62|47.42|49.59|47.39|0
1637592290000|2021-11-22 14:44:50|49.59|47.39|49.52|47.32|49.59|47.39|49.52|47.32|0
1637592300000|2021-11-22 14:45:00|49.43|47.23|49.37|47.17|49.43|47.23|49.37|47.17|0
1637592310000|2021-11-22 14:45:10|49.33|47.13|49.52|47.32|49.52|47.32|49.33|47.13|0
1637592320000|2021-11-22 14:45:20|49.55|47.35|49.74|47.54|49.74|47.54|49.55|47.35|0
1637592330000|2021-11-22 14:45:30|49.71|47.51|49.74|47.54|49.84|47.64|49.71|47.51|0
1637592340000|2021-11-22 14:45:40|49.71|47.51|49.68|47.48|49.71|47.51|49.62|47.42|0
1637592350000|2021-11-22 14:45:50|49.65|47.45|49.66|47.46|49.66|47.46|49.59|47.39|0
1637592360000|2021-11-22 14:46:00|49.68|47.48|49.65|47.45|49.74|47.54|49.65|47.45|0
1637592370000|2021-11-22 14:46:10|49.68|47.48|49.68|47.48|49.68|47.48|49.62|47.42|0
1637592380000|2021-11-22 14:46:20|49.65|47.45|49.62|47.42|49.65|47.45|49.62|47.42|0
1637592390000|2021-11-22 14:46:30|49.59|47.39|49.62|47.42|49.63|47.43|49.59|47.39|0
1637592400000|2021-11-22 14:46:40|49.65|47.45|49.62|47.42|49.65|47.45|49.62|47.42|0
1637592410000|2021-11-22 14:46:50|49.59|47.39|49.59|47.39|49.65|47.45|49.59|47.39|0
1637592420000|2021-11-22 14:47:00|49.55|47.35|49.52|47.32|49.55|47.35|49.46|47.26|0
1637592430000|2021-11-22 14:47:10|49.55|47.35|49.62|47.42|49.62|47.42|49.55|47.35|0
1637592440000|2021-11-22 14:47:20|49.71|47.51|49.74|47.54|49.74|47.54|49.71|47.51|0
1637592450000|2021-11-22 14:47:30|49.71|47.51|49.65|47.45|49.71|47.51|49.65|47.45|0
1637592460000|2021-11-22 14:47:40|49.62|47.42|49.4|47.2|49.62|47.42|49.4|47.2|0
1637592470000|2021-11-22 14:47:50|49.46|47.26|49.46|47.26|49.46|47.26|49.43|47.23|0
1637592480000|2021-11-22 14:48:00|49.49|47.29|49.36|47.16|49.49|47.29|49.36|47.16|0
1637592490000|2021-11-22 14:48:10|49.4|47.2|49.36|47.16|49.4|47.2|49.36|47.16|0
1637592500000|2021-11-22 14:48:20|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1637592510000|2021-11-22 14:48:30|49.36|47.16|49.27|47.07|49.36|47.16|49.27|47.07|0
1637592520000|2021-11-22 14:48:40|49.21|47.01|49.16|46.96|49.21|47.01|49.16|46.96|0
1637592530000|2021-11-22 14:48:50|49.15|46.95|49.05|46.85|49.15|46.95|49.05|46.85|0
1637592540000|2021-11-22 14:49:00|49.02|46.82|49.02|46.82|49.02|46.82|48.99|46.79|0
1637592550000|2021-11-22 14:49:10|48.99|46.79|48.87|46.67|48.99|46.79|48.87|46.67|0
1637592560000|2021-11-22 14:49:20|48.8|46.6|48.83|46.63|48.83|46.63|48.8|46.6|0
1637592570000|2021-11-22 14:49:30|48.9|46.7|48.83|46.63|48.9|46.7|48.8|46.6|0
1637592580000|2021-11-22 14:49:40|48.8|46.6|48.71|46.51|48.8|46.6|48.71|46.51|0
1637592590000|2021-11-22 14:49:50|48.65|46.45|48.65|46.45|48.71|46.51|48.65|46.45|0
1637592600000|2021-11-22 14:50:00|48.59|46.39|48.49|46.29|48.59|46.39|48.43|46.23|0
1637592610000|2021-11-22 14:50:10|48.56|46.36|48.62|46.42|48.68|46.48|48.56|46.36|0
1637592620000|2021-11-22 14:50:20|48.59|46.39|48.62|46.42|48.62|46.42|48.56|46.36|0
1637592630000|2021-11-22 14:50:30|48.68|46.48|48.59|46.39|48.68|46.48|48.59|46.39|0
1637592640000|2021-11-22 14:50:40|48.62|46.42|48.74|46.54|48.74|46.54|48.62|46.42|0
1637592650000|2021-11-22 14:50:50|48.71|46.51|48.76|46.56|48.8|46.6|48.71|46.51|0
1637592660000|2021-11-22 14:51:00|48.77|46.57|48.74|46.54|48.77|46.57|48.71|46.51|0
1637592670000|2021-11-22 14:51:10|48.71|46.51|48.65|46.45|48.71|46.51|48.65|46.45|0
1637592680000|2021-11-22 14:51:20|48.68|46.48|48.77|46.57|48.77|46.57|48.68|46.48|0
1637592690000|2021-11-22 14:51:30|48.8|46.6|48.68|46.48|48.8|46.6|48.68|46.48|0
1637592700000|2021-11-22 14:51:40|48.71|46.51|48.77|46.57|48.8|46.6|48.71|46.51|0
1637592710000|2021-11-22 14:51:50|48.8|46.6|48.71|46.51|48.8|46.6|48.71|46.51|0
1637592720000|2021-11-22 14:52:00|48.68|46.48|48.65|46.45|48.68|46.48|48.62|46.42|0
1637592730000|2021-11-22 14:52:10|48.62|46.42|48.68|46.48|48.71|46.51|48.62|46.42|0
1637592740000|2021-11-22 14:52:20|48.65|46.45|48.62|46.42|48.65|46.45|48.62|46.42|0
1637592750000|2021-11-22 14:52:30|48.65|46.45|48.59|46.39|48.65|46.45|48.59|46.39|0
1637592760000|2021-11-22 14:52:40|48.55|46.35|48.62|46.42|48.62|46.42|48.55|46.35|0
1637592770000|2021-11-22 14:52:50|48.58|46.38|48.62|46.42|48.65|46.45|48.58|46.38|0
1637592780000|2021-11-22 14:53:00|48.58|46.38|48.52|46.32|48.58|46.38|48.52|46.32|0
1637592790000|2021-11-22 14:53:10|48.55|46.35|48.49|46.29|48.55|46.35|48.49|46.29|0
1637592800000|2021-11-22 14:53:20|48.46|46.26|48.43|46.23|48.46|46.26|48.43|46.23|0
1637592810000|2021-11-22 14:53:30|48.37|46.17|48.4|46.2|48.4|46.2|48.34|46.14|0
1637592820000|2021-11-22 14:53:40|48.37|46.17|48.34|46.14|48.37|46.17|48.34|46.14|0
1637592830000|2021-11-22 14:53:50|48.31|46.11|48.34|46.14|48.34|46.14|48.28|46.08|0
1637592840000|2021-11-22 14:54:00|48.31|46.11|48.28|46.08|48.34|46.14|48.28|46.08|0
1637592850000|2021-11-22 14:54:10|48.31|46.11|48.52|46.32|48.52|46.32|48.31|46.11|0
1637592860000|2021-11-22 14:54:20|48.49|46.29|48.46|46.26|48.49|46.29|48.43|46.23|0
1637592870000|2021-11-22 14:54:30|48.48|46.28|48.49|46.29|48.49|46.29|48.43|46.23|0
1637592880000|2021-11-22 14:54:40|48.46|46.26|48.37|46.17|48.46|46.26|48.37|46.17|0
1637592890000|2021-11-22 14:54:50|48.4|46.2|48.45|46.25|48.45|46.25|48.4|46.2|0
1637592900000|2021-11-22 14:55:00|48.37|46.17|48.37|46.17|48.37|46.17|48.34|46.14|0
1637592910000|2021-11-22 14:55:10|48.34|46.14|48.43|46.23|48.46|46.26|48.34|46.14|0
1637592920000|2021-11-22 14:55:20|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1637592930000|2021-11-22 14:55:30|48.4|46.2|48.31|46.11|48.4|46.2|48.31|46.11|0
1637592940000|2021-11-22 14:55:40|48.28|46.08|48.28|46.08|48.34|46.14|48.28|46.08|0
1637592950000|2021-11-22 14:55:50|48.31|46.11|48.28|46.08|48.31|46.11|48.28|46.08|0
1637592960000|2021-11-22 14:56:00|48.31|46.11|48.34|46.14|48.34|46.14|48.31|46.11|0
1637592970000|2021-11-22 14:56:10|48.31|46.11|48.24|46.04|48.31|46.11|48.24|46.04|0
1637592980000|2021-11-22 14:56:20|48.18|45.98|48.18|45.98|48.21|46.01|48.18|45.98|0
1637592990000|2021-11-22 14:56:30|48.15|45.95|48.24|46.04|48.24|46.04|48.12|45.92|0
1637593000000|2021-11-22 14:56:40|48.28|46.08|48.31|46.11|48.34|46.14|48.28|46.08|0
1637593010000|2021-11-22 14:56:50|48.34|46.14|48.37|46.17|48.4|46.2|48.34|46.14|0
1637593020000|2021-11-22 14:57:00|48.28|46.08|48.37|46.17|48.37|46.17|48.28|46.08|0
1637593030000|2021-11-22 14:57:10|48.31|46.11|48.34|46.14|48.34|46.14|48.31|46.11|0
1637593040000|2021-11-22 14:57:20|48.27|46.07|48.34|46.14|48.34|46.14|48.27|46.07|0
1637593050000|2021-11-22 14:57:30|48.31|46.11|48.24|46.04|48.31|46.11|48.24|46.04|0
1637593060000|2021-11-22 14:57:40|48.27|46.07|48.34|46.14|48.34|46.14|48.27|46.07|0
1637593070000|2021-11-22 14:57:50|48.37|46.17|48.34|46.14|48.4|46.2|48.34|46.14|0
1637593080000|2021-11-22 14:58:00|48.31|46.11|48.34|46.14|48.34|46.14|48.31|46.11|0
1637593090000|2021-11-22 14:58:10|48.37|46.17|48.44|46.24|48.44|46.24|48.37|46.17|0
1637593100000|2021-11-22 14:58:20|48.46|46.26|49.51|47.31|49.51|47.31|48.46|46.26|0
1637593110000|2021-11-22 14:58:30|49.52|47.32|49.46|47.26|49.52|47.32|49.43|47.23|0
1637593120000|2021-11-22 14:58:40|49.52|47.32|49.46|47.26|49.52|47.32|49.46|47.26|0
1637593130000|2021-11-22 14:58:50|49.51|47.31|49.49|47.29|49.51|47.31|49.49|47.29|0
1637593140000|2021-11-22 14:59:00|49.46|47.26|49.43|47.23|49.46|47.26|49.43|47.23|0
1637593150000|2021-11-22 14:59:10|49.4|47.2|49.4|47.2|49.43|47.23|49.4|47.2|0
1637593160000|2021-11-22 14:59:20|49.33|47.13|49.3|47.1|49.33|47.13|49.3|47.1|0
1637593170000|2021-11-22 14:59:30|49.27|47.07|49.27|47.07|49.3|47.1|49.27|47.07|0
1637593180000|2021-11-22 14:59:40|49.24|47.04|49.3|47.1|49.3|47.1|49.24|47.04|0
1637593190000|2021-11-22 14:59:50|49.27|47.07|49.21|47.01|49.27|47.07|49.21|47.01|0
1637593200000|2021-11-22 15:00:00|49.08|46.88|49.02|46.82|49.08|46.88|49.02|46.82|0
1637593210000|2021-11-22 15:00:10|48.99|46.79|48.84|46.64|49.02|46.82|48.84|46.64|0
1637593220000|2021-11-22 15:00:20|48.9|46.7|48.78|46.58|48.9|46.7|48.78|46.58|0
1637593230000|2021-11-22 15:00:30|48.74|46.54|48.59|46.39|48.74|46.54|48.59|46.39|0
1637593240000|2021-11-22 15:00:40|48.65|46.45|48.84|46.64|48.96|46.76|48.65|46.45|0
1637593250000|2021-11-22 15:00:50|48.87|46.67|48.71|46.51|48.87|46.67|48.71|46.51|0
1637593260000|2021-11-22 15:01:00|48.78|46.58|48.84|46.64|48.84|46.64|48.78|46.58|0
1637593270000|2021-11-22 15:01:10|48.74|46.54|48.68|46.48|48.81|46.61|48.68|46.48|0
1637593280000|2021-11-22 15:01:20|48.59|46.39|48.65|46.45|48.65|46.45|48.56|46.36|0
1637593290000|2021-11-22 15:01:30|48.59|46.39|48.56|46.36|48.59|46.39|48.53|46.33|0
1637593300000|2021-11-22 15:01:40|48.53|46.33|48.56|46.36|48.56|46.36|48.5|46.3|0
1637593310000|2021-11-22 15:01:50|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1637593320000|2021-11-22 15:02:00|48.62|46.42|48.59|46.39|48.62|46.42|48.56|46.36|0
1637593330000|2021-11-22 15:02:10|48.5|46.3|48.5|46.3|48.5|46.3|48.47|46.27|0
1637593340000|2021-11-22 15:02:20|48.53|46.33|48.56|46.36|48.59|46.39|48.53|46.33|0
1637593350000|2021-11-22 15:02:30|48.59|46.39|48.5|46.3|48.59|46.39|48.5|46.3|0
1637593360000|2021-11-22 15:02:40|48.47|46.27|48.53|46.33|48.53|46.33|48.47|46.27|0
1637593370000|2021-11-22 15:02:50|48.56|46.36|48.5|46.3|48.56|46.36|48.5|46.3|0
1637593380000|2021-11-22 15:03:00|48.47|46.27|48.44|46.24|48.47|46.27|48.44|46.24|0
1637593390000|2021-11-22 15:03:10|48.47|46.27|48.47|46.27|48.5|46.3|48.44|46.24|0
1637593400000|2021-11-22 15:03:20|48.41|46.21|48.41|46.21|48.41|46.21|48.41|46.21|0
1637593410000|2021-11-22 15:03:30|48.44|46.24|48.47|46.27|48.47|46.27|48.44|46.24|0
1637593420000|2021-11-22 15:03:40|48.53|46.33|48.41|46.21|48.53|46.33|48.41|46.21|0
1637593430000|2021-11-22 15:03:50|48.56|46.36|48.53|46.33|48.56|46.36|48.5|46.3|0
1637593440000|2021-11-22 15:04:00|48.41|46.21|48.5|46.3|48.5|46.3|48.34|46.14|0
1637593450000|2021-11-22 15:04:10|48.47|46.27|48.5|46.3|48.53|46.33|48.47|46.27|0
1637593460000|2021-11-22 15:04:20|48.53|46.33|48.5|46.3|48.53|46.33|48.5|46.3|0
1637593470000|2021-11-22 15:04:30|48.53|46.33|48.56|46.36|48.56|46.36|48.5|46.3|0
1637593480000|2021-11-22 15:04:40|48.62|46.42|48.62|46.42|48.62|46.42|48.59|46.39|0
1637593490000|2021-11-22 15:04:50|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1637593500000|2021-11-22 15:05:00|48.62|46.42|48.68|46.48|48.71|46.51|48.62|46.42|0
1637593510000|2021-11-22 15:05:10|48.74|46.54|48.77|46.57|48.83|46.63|48.74|46.54|0
1637593520000|2021-11-22 15:05:20|48.83|46.63|48.83|46.63|48.9|46.7|48.83|46.63|0
1637593530000|2021-11-22 15:05:30|48.8|46.6|48.87|46.67|48.87|46.67|48.8|46.6|0
1637593540000|2021-11-22 15:05:40|48.9|46.7|48.96|46.76|48.96|46.76|48.9|46.7|0
1637593550000|2021-11-22 15:05:50|48.9|46.7|48.9|46.7|48.9|46.7|48.87|46.67|0
1637593560000|2021-11-22 15:06:00|48.8|46.6|48.83|46.63|48.83|46.63|48.8|46.6|0
1637593570000|2021-11-22 15:06:10|48.87|46.67|48.83|46.63|48.87|46.67|48.83|46.63|0
1637593580000|2021-11-22 15:06:20|48.8|46.6|48.8|46.6|48.8|46.6|48.77|46.57|0
1637593590000|2021-11-22 15:06:30|48.83|46.63|48.8|46.6|48.83|46.63|48.8|46.6|0
1637593600000|2021-11-22 15:06:40|48.77|46.57|48.74|46.54|48.8|46.6|48.74|46.54|0
1637593610000|2021-11-22 15:06:50|48.71|46.51|48.74|46.54|48.74|46.54|48.71|46.51|0
1637593620000|2021-11-22 15:07:00|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1637593630000|2021-11-22 15:07:10|48.74|46.54|48.68|46.48|48.77|46.57|48.68|46.48|0
1637593640000|2021-11-22 15:07:20|48.65|46.45|48.68|46.48|48.68|46.48|48.65|46.45|0
1637593650000|2021-11-22 15:07:30|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1637593660000|2021-11-22 15:07:40|48.65|46.45|48.62|46.42|48.65|46.45|48.62|46.42|0
1637593670000|2021-11-22 15:07:50|48.65|46.45|48.68|46.48|48.68|46.48|48.65|46.45|0
1637593680000|2021-11-22 15:08:00|48.65|46.45|48.71|46.51|48.74|46.54|48.65|46.45|0
1637593690000|2021-11-22 15:08:10|48.74|46.54|48.68|46.48|48.74|46.54|48.68|46.48|0
1637593700000|2021-11-22 15:08:20|48.71|46.51|48.68|46.48|48.71|46.51|48.68|46.48|0
1637593710000|2021-11-22 15:08:30|48.65|46.45|48.62|46.42|48.65|46.45|48.62|46.42|0
1637593720000|2021-11-22 15:08:40|48.68|46.48|48.68|46.48|48.68|46.48|48.62|46.42|0
1637593730000|2021-11-22 15:08:50|48.71|46.51|48.74|46.54|48.74|46.54|48.71|46.51|0
1637593740000|2021-11-22 15:09:00|48.71|46.51|48.74|46.54|48.74|46.54|48.71|46.51|0
1637593750000|2021-11-22 15:09:10|48.77|46.57|48.8|46.6|48.8|46.6|48.74|46.54|0
1637593760000|2021-11-22 15:09:20|48.74|46.54|48.65|46.45|48.74|46.54|48.65|46.45|0
1637593770000|2021-11-22 15:09:30|48.62|46.42|48.62|46.42|48.65|46.45|48.62|46.42|0
1637593780000|2021-11-22 15:09:40|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1637593790000|2021-11-22 15:09:50|48.62|46.42|48.59|46.39|48.62|46.42|48.59|46.39|0
1637593800000|2021-11-22 15:10:00|48.56|46.36|48.62|46.42|48.62|46.42|48.56|46.36|0
1637593810000|2021-11-22 15:10:10|48.65|46.45|48.62|46.42|48.65|46.45|48.62|46.42|0
1637593820000|2021-11-22 15:10:20|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1637593830000|2021-11-22 15:10:30|48.59|46.39|48.59|46.39|48.62|46.42|48.59|46.39|0
1637593840000|2021-11-22 15:10:40|48.56|46.36|48.56|46.36|48.56|46.36|48.53|46.33|0
1637593850000|2021-11-22 15:10:50|48.53|46.33|48.59|46.39|48.59|46.39|48.53|46.33|0
1637593860000|2021-11-22 15:11:00|48.56|46.36|48.56|46.36|48.56|46.36|48.52|46.32|0
1637593870000|2021-11-22 15:11:10|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1637593880000|2021-11-22 15:11:20|48.59|46.39|48.52|46.32|48.59|46.39|48.52|46.32|0
1637593890000|2021-11-22 15:11:30|48.56|46.36|48.49|46.29|48.56|46.36|48.49|46.29|0
1637593900000|2021-11-22 15:11:40|48.52|46.32|48.52|46.32|48.52|46.32|48.49|46.29|0
1637593910000|2021-11-22 15:11:50|48.56|46.36|48.56|46.36|48.59|46.39|48.56|46.36|0
1637593920000|2021-11-22 15:12:00|48.52|46.32|48.56|46.36|48.56|46.36|48.52|46.32|0
1637593930000|2021-11-22 15:12:10|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1637593940000|2021-11-22 15:12:20|48.52|46.32|48.55|46.35|48.55|46.35|48.49|46.29|0
1637593950000|2021-11-22 15:12:30|48.52|46.32|48.52|46.32|48.55|46.35|48.52|46.32|0
1637593980000|2021-11-22 15:13:00|48.49|46.29|48.49|46.29|48.49|46.29|48.49|46.29|0
1637593990000|2021-11-22 15:13:10|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1637594000000|2021-11-22 15:13:20|48.55|46.35|48.55|46.35|48.55|46.35|48.52|46.32|0
1637594010000|2021-11-22 15:13:30|48.59|46.39|48.62|46.42|48.62|46.42|48.59|46.39|0
1637594020000|2021-11-22 15:13:40|48.65|46.45|48.62|46.42|48.65|46.45|48.62|46.42|0
1637594030000|2021-11-22 15:13:50|48.59|46.39|48.55|46.35|48.59|46.39|48.52|46.32|0
1637594040000|2021-11-22 15:14:00|48.58|46.38|48.62|46.42|48.62|46.42|48.58|46.38|0
1637594050000|2021-11-22 15:14:10|48.58|46.38|48.55|46.35|48.58|46.38|48.55|46.35|0
1637594060000|2021-11-22 15:14:20|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1637594070000|2021-11-22 15:14:30|48.46|46.26|48.46|46.26|48.49|46.29|48.46|46.26|0
1637594080000|2021-11-22 15:14:40|48.43|46.23|48.46|46.26|48.46|46.26|48.43|46.23|0
1637594090000|2021-11-22 15:14:50|48.43|46.23|48.49|46.29|48.49|46.29|48.4|46.2|0
1637594100000|2021-11-22 15:15:00|48.43|46.23|48.46|46.26|48.46|46.26|48.43|46.23|0
1637594110000|2021-11-22 15:15:10|48.43|46.23|48.43|46.23|48.43|46.23|48.4|46.2|0
1637594120000|2021-11-22 15:15:20|48.46|46.26|48.49|46.29|48.49|46.29|48.43|46.23|0
1637594130000|2021-11-22 15:15:30|48.4|46.2|48.37|46.17|48.4|46.2|48.37|46.17|0
1637594140000|2021-11-22 15:15:40|48.34|46.14|48.37|46.17|48.4|46.2|48.34|46.14|0
1637594150000|2021-11-22 15:15:50|48.34|46.14|48.46|46.26|48.46|46.26|48.34|46.14|0
1637594160000|2021-11-22 15:16:00|48.43|46.23|48.37|46.17|48.43|46.23|48.37|46.17|0
1637594170000|2021-11-22 15:16:10|48.34|46.14|48.28|46.08|48.34|46.14|48.28|46.08|0
1637594180000|2021-11-22 15:16:20|48.25|46.05|48.22|46.02|48.25|46.05|48.19|45.99|0
1637594190000|2021-11-22 15:16:30|48.19|45.99|48.31|46.11|48.31|46.11|48.19|45.99|0
1637594200000|2021-11-22 15:16:40|48.37|46.17|48.37|46.17|48.37|46.17|48.34|46.14|0
1637594210000|2021-11-22 15:16:50|48.31|46.11|48.34|46.14|48.34|46.14|48.31|46.11|0
1637594220000|2021-11-22 15:17:00|48.4|46.2|48.4|46.2|48.4|46.2|48.37|46.17|0
1637594230000|2021-11-22 15:17:10|48.37|46.17|48.34|46.14|48.37|46.17|48.34|46.14|0
1637594240000|2021-11-22 15:17:20|48.37|46.17|48.4|46.2|48.43|46.23|48.37|46.17|0
1637594250000|2021-11-22 15:17:30|48.37|46.17|48.37|46.17|48.37|46.17|48.31|46.11|0
1637594260000|2021-11-22 15:17:40|48.34|46.14|48.34|46.14|48.34|46.14|48.31|46.11|0
1637594270000|2021-11-22 15:17:50|48.37|46.17|48.34|46.14|48.37|46.17|48.34|46.14|0
1637594280000|2021-11-22 15:18:00|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1637594290000|2021-11-22 15:18:10|48.4|46.2|48.43|46.23|48.43|46.23|48.4|46.2|0
1637594300000|2021-11-22 15:18:20|48.46|46.26|48.34|46.14|48.46|46.26|48.34|46.14|0
1637594310000|2021-11-22 15:18:30|48.37|46.17|48.37|46.17|48.37|46.17|48.34|46.14|0
1637594320000|2021-11-22 15:18:40|48.4|46.2|48.34|46.14|48.4|46.2|48.34|46.14|0
1637594330000|2021-11-22 15:18:50|48.31|46.11|48.28|46.08|48.31|46.11|48.25|46.05|0
1637594340000|2021-11-22 15:19:00|48.25|46.05|48.25|46.05|48.28|46.08|48.25|46.05|0
1637594350000|2021-11-22 15:19:10|48.22|46.02|48.25|46.05|48.25|46.05|48.22|46.02|0
1637594360000|2021-11-22 15:19:20|48.28|46.08|48.28|46.08|48.31|46.11|48.28|46.08|0
1637594370000|2021-11-22 15:19:30|48.31|46.11|48.37|46.17|48.37|46.17|48.31|46.11|0
1637594380000|2021-11-22 15:19:40|48.34|46.14|48.4|46.2|48.4|46.2|48.34|46.14|0
1637594390000|2021-11-22 15:19:50|48.43|46.23|48.49|46.29|48.49|46.29|48.43|46.23|0
1637594400000|2021-11-22 15:20:00|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1637594410000|2021-11-22 15:20:10|48.49|46.29|48.4|46.2|48.49|46.29|48.4|46.2|0
1637594420000|2021-11-22 15:20:20|48.43|46.23|48.43|46.23|48.46|46.26|48.43|46.23|0
1637594430000|2021-11-22 15:20:30|48.46|46.26|48.43|46.23|48.46|46.26|48.43|46.23|0
1637594440000|2021-11-22 15:20:40|48.46|46.26|48.49|46.29|48.49|46.29|48.46|46.26|0
1637594450000|2021-11-22 15:20:50|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1637594460000|2021-11-22 15:21:00|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1637594470000|2021-11-22 15:21:10|48.49|46.29|48.43|46.23|48.49|46.29|48.43|46.23|0
1637594480000|2021-11-22 15:21:20|48.46|46.26|48.37|46.17|48.46|46.26|48.37|46.17|0
1637594490000|2021-11-22 15:21:30|48.4|46.2|48.43|46.23|48.43|46.23|48.4|46.2|0
1637594500000|2021-11-22 15:21:40|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1637594510000|2021-11-22 15:21:50|48.49|46.29|48.49|46.29|48.52|46.32|48.49|46.29|0
1637594520000|2021-11-22 15:22:00|48.46|46.26|48.49|46.29|48.49|46.29|48.46|46.26|0
1637594530000|2021-11-22 15:22:10|48.46|46.26|48.4|46.2|48.46|46.26|48.4|46.2|0
1637594540000|2021-11-22 15:22:20|48.43|46.23|48.37|46.17|48.43|46.23|48.37|46.17|0
1637594550000|2021-11-22 15:22:30|48.34|46.14|48.37|46.17|48.37|46.17|48.34|46.14|0
1637594560000|2021-11-22 15:22:40|48.34|46.14|48.31|46.11|48.34|46.14|48.31|46.11|0
1637594570000|2021-11-22 15:22:50|48.34|46.14|48.4|46.2|48.4|46.2|48.34|46.14|0
1637594580000|2021-11-22 15:23:00|48.43|46.23|48.46|46.26|48.46|46.26|48.43|46.23|0
1637594590000|2021-11-22 15:23:10|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1637594600000|2021-11-22 15:23:20|48.49|46.29|48.49|46.29|48.49|46.29|48.46|46.26|0
1637594610000|2021-11-22 15:23:30|48.43|46.23|48.43|46.23|48.46|46.26|48.4|46.2|0
1637594620000|2021-11-22 15:23:40|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1637594630000|2021-11-22 15:23:50|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1637594640000|2021-11-22 15:24:00|48.43|46.23|48.4|46.2|48.43|46.23|48.4|46.2|0
1637594650000|2021-11-22 15:24:10|48.37|46.17|48.34|46.14|48.37|46.17|48.34|46.14|0
1637594660000|2021-11-22 15:24:20|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1637594670000|2021-11-22 15:24:30|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1637594680000|2021-11-22 15:24:40|48.27|46.07|48.27|46.07|48.3|46.1|48.27|46.07|0
1637594690000|2021-11-22 15:24:50|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1637594700000|2021-11-22 15:25:00|48.27|46.07|48.4|46.2|48.4|46.2|48.27|46.07|0
1637594710000|2021-11-22 15:25:10|48.37|46.17|48.43|46.23|48.43|46.23|48.37|46.17|0
1637594720000|2021-11-22 15:25:20|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1637594730000|2021-11-22 15:25:30|48.37|46.17|48.4|46.2|48.4|46.2|48.37|46.17|0
1637594740000|2021-11-22 15:25:40|48.43|46.23|48.43|46.23|48.43|46.23|48.4|46.2|0
1637594750000|2021-11-22 15:25:50|48.4|46.2|48.37|46.17|48.4|46.2|48.37|46.17|0
1637594760000|2021-11-22 15:26:00|48.33|46.13|48.46|46.26|48.46|46.26|48.33|46.13|0
1637594770000|2021-11-22 15:26:10|48.49|46.29|48.55|46.35|48.55|46.35|48.49|46.29|0
1637594780000|2021-11-22 15:26:20|48.52|46.32|48.52|46.32|48.55|46.35|48.52|46.32|0
1637594790000|2021-11-22 15:26:30|48.55|46.35|48.52|46.32|48.55|46.35|48.52|46.32|0
1637594800000|2021-11-22 15:26:40|48.55|46.35|48.55|46.35|48.58|46.38|48.55|46.35|0
1637594810000|2021-11-22 15:26:50|48.52|46.32|48.52|46.32|48.55|46.35|48.52|46.32|0
1637594820000|2021-11-22 15:27:00|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1637594830000|2021-11-22 15:27:10|48.43|46.23|48.4|46.2|48.43|46.23|48.4|46.2|0
1637594840000|2021-11-22 15:27:20|48.36|46.16|48.43|46.23|48.43|46.23|48.36|46.16|0
1637594850000|2021-11-22 15:27:30|48.4|46.2|48.4|46.2|48.43|46.23|48.4|46.2|0
1637594860000|2021-11-22 15:27:40|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1637594870000|2021-11-22 15:27:50|48.46|46.26|48.52|46.32|48.52|46.32|48.46|46.26|0
1637594880000|2021-11-22 15:28:00|48.46|46.26|48.46|46.26|48.52|46.32|48.46|46.26|0
1637594890000|2021-11-22 15:28:10|48.49|46.29|48.52|46.32|48.52|46.32|48.49|46.29|0
1637594900000|2021-11-22 15:28:20|48.55|46.35|48.55|46.35|48.58|46.38|48.55|46.35|0
1637594910000|2021-11-22 15:28:30|48.58|46.38|48.55|46.35|48.58|46.38|48.55|46.35|0
1637594920000|2021-11-22 15:28:40|48.52|46.32|48.52|46.32|48.52|46.32|48.49|46.29|0
1637594930000|2021-11-22 15:28:50|48.58|46.38|48.61|46.41|48.61|46.41|48.58|46.38|0
1637594940000|2021-11-22 15:29:00|48.58|46.38|48.61|46.41|48.61|46.41|48.55|46.35|0
1637594950000|2021-11-22 15:29:10|48.58|46.38|48.58|46.38|48.61|46.41|48.58|46.38|0
1637594960000|2021-11-22 15:29:20|48.61|46.41|48.61|46.41|48.61|46.41|48.58|46.38|0
1637594970000|2021-11-22 15:29:30|48.58|46.38|48.61|46.41|48.61|46.41|48.58|46.38|0
1637594980000|2021-11-22 15:29:40|48.67|46.47|48.58|46.38|48.67|46.47|48.58|46.38|0
1637594990000|2021-11-22 15:29:50|48.61|46.41|48.55|46.35|48.61|46.41|48.55|46.35|0
1637595000000|2021-11-22 15:30:00|48.52|46.32|48.49|46.29|48.52|46.32|48.46|46.26|0
1637595010000|2021-11-22 15:30:10|48.46|46.26|48.39|46.19|48.46|46.26|48.39|46.19|0
1637595020000|2021-11-22 15:30:20|48.36|46.16|48.39|46.19|48.39|46.19|48.36|46.16|0
1637595030000|2021-11-22 15:30:30|48.42|46.22|48.39|46.19|48.42|46.22|48.39|46.19|0
1637595040000|2021-11-22 15:30:40|48.36|46.16|48.36|46.16|48.39|46.19|48.36|46.16|0
1637595050000|2021-11-22 15:30:50|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1637595060000|2021-11-22 15:31:00|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1637595070000|2021-11-22 15:31:10|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1637595080000|2021-11-22 15:31:20|48.3|46.1|48.36|46.16|48.36|46.16|48.3|46.1|0
1637595090000|2021-11-22 15:31:30|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1637595100000|2021-11-22 15:31:40|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1637595110000|2021-11-22 15:31:50|48.27|46.07|48.3|46.1|48.3|46.1|48.27|46.07|0
1637595120000|2021-11-22 15:32:00|48.27|46.07|48.3|46.1|48.3|46.1|48.24|46.04|0
1637595130000|2021-11-22 15:32:10|48.27|46.07|48.24|46.04|48.27|46.07|48.24|46.04|0
1637595140000|2021-11-22 15:32:20|48.27|46.07|48.27|46.07|48.27|46.07|48.24|46.04|0
1637595150000|2021-11-22 15:32:30|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1637595160000|2021-11-22 15:32:40|48.3|46.1|48.33|46.13|48.33|46.13|48.3|46.1|0
1637595170000|2021-11-22 15:32:50|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1637595180000|2021-11-22 15:33:00|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1637595200000|2021-11-22 15:33:20|48.33|46.13|48.36|46.16|48.36|46.16|48.33|46.13|0
1637595210000|2021-11-22 15:33:30|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1637595220000|2021-11-22 15:33:40|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1637595230000|2021-11-22 15:33:50|48.27|46.07|48.24|46.04|48.27|46.07|48.24|46.04|0
1637595240000|2021-11-22 15:34:00|48.29|46.09|48.36|46.16|48.36|46.16|48.27|46.07|0
1637595250000|2021-11-22 15:34:10|48.35|46.15|48.33|46.13|48.35|46.15|48.33|46.13|0
1637595270000|2021-11-22 15:34:30|48.36|46.16|48.3|46.1|48.36|46.16|48.3|46.1|0
1637595280000|2021-11-22 15:34:40|48.27|46.07|48.3|46.1|48.3|46.1|48.27|46.07|0
1637595290000|2021-11-22 15:34:50|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1637595300000|2021-11-22 15:35:00|48.3|46.1|48.36|46.16|48.36|46.16|48.3|46.1|0
1637595320000|2021-11-22 15:35:20|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1637595330000|2021-11-22 15:35:30|48.36|46.16|48.33|46.13|48.36|46.16|48.33|46.13|0
1637595340000|2021-11-22 15:35:40|48.36|46.16|48.42|46.22|48.42|46.22|48.36|46.16|0
1637595350000|2021-11-22 15:35:50|48.39|46.19|48.48|46.28|48.48|46.28|48.39|46.19|0
1637595360000|2021-11-22 15:36:00|48.45|46.25|48.48|46.28|48.48|46.28|48.45|46.25|0
1637595380000|2021-11-22 15:36:20|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1637595390000|2021-11-22 15:36:30|48.42|46.22|48.42|46.22|48.42|46.22|48.39|46.19|0
1637595400000|2021-11-22 15:36:40|48.45|46.25|48.48|46.28|48.48|46.28|48.45|46.25|0
1637595410000|2021-11-22 15:36:50|48.51|46.31|48.51|46.31|48.51|46.31|48.48|46.28|0
1637595420000|2021-11-22 15:37:00|48.48|46.28|48.48|46.28|48.48|46.28|48.45|46.25|0
1637595430000|2021-11-22 15:37:10|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1637595450000|2021-11-22 15:37:30|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1637595460000|2021-11-22 15:37:40|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1637595470000|2021-11-22 15:37:50|48.42|46.22|48.45|46.25|48.48|46.28|48.42|46.22|0
1637595480000|2021-11-22 15:38:00|48.48|46.28|48.48|46.28|48.48|46.28|48.42|46.22|0
1637595490000|2021-11-22 15:38:10|48.51|46.31|48.45|46.25|48.51|46.31|48.45|46.25|0
1637595510000|2021-11-22 15:38:30|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1637595530000|2021-11-22 15:38:50|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1637595540000|2021-11-22 15:39:00|48.42|46.22|48.36|46.16|48.42|46.22|48.36|46.16|0
1637595550000|2021-11-22 15:39:10|48.39|46.19|48.39|46.19|48.41|46.21|48.39|46.19|0
1637595560000|2021-11-22 15:39:20|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1637595570000|2021-11-22 15:39:30|48.48|46.28|48.45|46.25|48.48|46.28|48.45|46.25|0
1637595590000|2021-11-22 15:39:50|48.48|46.28|48.45|46.25|48.48|46.28|48.45|46.25|0
1637595600000|2021-11-22 15:40:00|48.48|46.28|48.51|46.31|48.51|46.31|48.48|46.28|0
1637595610000|2021-11-22 15:40:10|48.48|46.28|48.45|46.25|48.48|46.28|48.45|46.25|0
1637595620000|2021-11-22 15:40:20|48.42|46.22|48.48|46.28|48.48|46.28|48.42|46.22|0
1637595630000|2021-11-22 15:40:30|48.51|46.31|48.51|46.31|48.51|46.31|48.48|46.28|0
1637595640000|2021-11-22 15:40:40|48.54|46.34|48.51|46.31|48.54|46.34|48.51|46.31|0
1637595650000|2021-11-22 15:40:50|48.57|46.37|48.48|46.28|48.57|46.37|48.48|46.28|0
1637595660000|2021-11-22 15:41:00|48.54|46.34|48.48|46.28|48.54|46.34|48.48|46.28|0
1637595670000|2021-11-22 15:41:10|48.51|46.31|48.54|46.34|48.54|46.34|48.51|46.31|0
1637595680000|2021-11-22 15:41:20|48.57|46.37|48.54|46.34|48.57|46.37|48.54|46.34|0
1637595690000|2021-11-22 15:41:30|48.48|46.28|48.45|46.25|48.48|46.28|48.42|46.22|0
1637595700000|2021-11-22 15:41:40|48.48|46.28|48.51|46.31|48.51|46.31|48.48|46.28|0
1637595710000|2021-11-22 15:41:50|48.54|46.34|48.51|46.31|48.54|46.34|48.51|46.31|0
1637595720000|2021-11-22 15:42:00|48.48|46.28|48.48|46.28|48.51|46.31|48.48|46.28|0
1637595730000|2021-11-22 15:42:10|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1637595740000|2021-11-22 15:42:20|48.48|46.28|48.48|46.28|48.51|46.31|48.48|46.28|0
1637595750000|2021-11-22 15:42:30|48.51|46.31|48.51|46.31|48.51|46.31|48.48|46.28|0
1637595760000|2021-11-22 15:42:40|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1637595770000|2021-11-22 15:42:50|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1637595780000|2021-11-22 15:43:00|48.54|46.34|48.51|46.31|48.54|46.34|48.51|46.31|0
1637595790000|2021-11-22 15:43:10|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1637595800000|2021-11-22 15:43:20|48.51|46.31|48.51|46.31|48.51|46.31|48.48|46.28|0
1637595820000|2021-11-22 15:43:40|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1637595830000|2021-11-22 15:43:50|48.51|46.31|48.51|46.31|48.54|46.34|48.51|46.31|0
1637595850000|2021-11-22 15:44:10|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1637595860000|2021-11-22 15:44:20|48.51|46.31|48.54|46.34|48.54|46.34|48.51|46.31|0
1637595870000|2021-11-22 15:44:30|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1637595890000|2021-11-22 15:44:50|48.54|46.34|48.57|46.37|48.57|46.37|48.54|46.34|0
1637595900000|2021-11-22 15:45:00|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1637595910000|2021-11-22 15:45:10|48.57|46.37|48.6|46.4|48.6|46.4|48.57|46.37|0
1637595920000|2021-11-22 15:45:20|48.63|46.43|48.63|46.43|48.63|46.43|48.6|46.4|0
1637595930000|2021-11-22 15:45:30|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1637595940000|2021-11-22 15:45:40|48.63|46.43|48.6|46.4|48.63|46.43|48.6|46.4|0
1637595950000|2021-11-22 15:45:50|48.63|46.43|48.66|46.46|48.66|46.46|48.63|46.43|0
1637595960000|2021-11-22 15:46:00|48.63|46.43|48.66|46.46|48.66|46.46|48.63|46.43|0
1637595970000|2021-11-22 15:46:10|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1637595980000|2021-11-22 15:46:20|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1637596000000|2021-11-22 15:46:40|48.75|46.55|48.79|46.59|48.79|46.59|48.75|46.55|0
1637596010000|2021-11-22 15:46:50|48.75|46.55|48.75|46.55|48.79|46.59|48.75|46.55|0
1637596020000|2021-11-22 15:47:00|48.72|46.52|48.69|46.49|48.72|46.52|48.69|46.49|0
1637596030000|2021-11-22 15:47:10|48.72|46.52|48.79|46.59|48.79|46.59|48.72|46.52|0
1637596040000|2021-11-22 15:47:20|48.82|46.62|48.85|46.65|48.85|46.65|48.82|46.62|0
1637596050000|2021-11-22 15:47:30|48.82|46.62|48.75|46.55|48.82|46.62|48.75|46.55|0
1637596060000|2021-11-22 15:47:40|48.72|46.52|48.69|46.49|48.75|46.55|48.69|46.49|0
1637596070000|2021-11-22 15:47:50|48.72|46.52|48.66|46.46|48.72|46.52|48.66|46.46|0
1637596080000|2021-11-22 15:48:00|48.63|46.43|48.69|46.49|48.69|46.49|48.63|46.43|0
1637596090000|2021-11-22 15:48:10|48.66|46.46|48.66|46.46|48.69|46.49|48.66|46.46|0
1637596100000|2021-11-22 15:48:20|48.63|46.43|48.63|46.43|48.66|46.46|48.63|46.43|0
1637596110000|2021-11-22 15:48:30|48.66|46.46|48.69|46.49|48.69|46.49|48.66|46.46|0
1637596120000|2021-11-22 15:48:40|48.72|46.52|48.69|46.49|48.72|46.52|48.69|46.49|0
1637596130000|2021-11-22 15:48:50|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1637596140000|2021-11-22 15:49:00|48.63|46.43|48.63|46.43|48.66|46.46|48.63|46.43|0
1637596150000|2021-11-22 15:49:10|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1637596170000|2021-11-22 15:49:30|48.63|46.43|48.63|46.43|48.63|46.43|48.63|46.43|0
1637596180000|2021-11-22 15:49:40|48.6|46.4|48.69|46.49|48.69|46.49|48.6|46.4|0
1637596190000|2021-11-22 15:49:50|48.72|46.52|48.78|46.58|48.78|46.58|48.72|46.52|0
1637596200000|2021-11-22 15:50:00|48.75|46.55|48.72|46.52|48.75|46.55|48.72|46.52|0
1637596210000|2021-11-22 15:50:10|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1637596220000|2021-11-22 15:50:20|48.66|46.46|48.69|46.49|48.69|46.49|48.66|46.46|0
1637596230000|2021-11-22 15:50:30|48.66|46.46|48.63|46.43|48.66|46.46|48.63|46.43|0
1637596240000|2021-11-22 15:50:40|48.6|46.4|48.66|46.46|48.66|46.46|48.6|46.4|0
1637596250000|2021-11-22 15:50:50|48.63|46.43|48.69|46.49|48.69|46.49|48.63|46.43|0
1637596260000|2021-11-22 15:51:00|48.72|46.52|48.78|46.58|48.78|46.58|48.72|46.52|0
1637596270000|2021-11-22 15:51:10|48.75|46.55|48.75|46.55|48.75|46.55|48.72|46.52|0
1637596280000|2021-11-22 15:51:20|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1637596290000|2021-11-22 15:51:30|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1637596300000|2021-11-22 15:51:40|48.78|46.58|48.84|46.64|48.84|46.64|48.78|46.58|0
1637596310000|2021-11-22 15:51:50|48.81|46.61|48.78|46.58|48.81|46.61|48.78|46.58|0
1637596320000|2021-11-22 15:52:00|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1637596330000|2021-11-22 15:52:10|48.84|46.64|48.78|46.58|48.84|46.64|48.78|46.58|0
1637596340000|2021-11-22 15:52:20|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1637596350000|2021-11-22 15:52:30|48.78|46.58|48.78|46.58|48.81|46.61|48.78|46.58|0
1637596360000|2021-11-22 15:52:40|48.75|46.55|48.78|46.58|48.78|46.58|48.75|46.55|0
1637596370000|2021-11-22 15:52:50|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1637596380000|2021-11-22 15:53:00|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1637596390000|2021-11-22 15:53:10|48.81|46.61|48.84|46.64|48.84|46.64|48.81|46.61|0
1637596400000|2021-11-22 15:53:20|48.88|46.68|48.81|46.61|48.88|46.68|48.81|46.61|0
1637596410000|2021-11-22 15:53:30|48.84|46.64|48.81|46.61|48.84|46.64|48.81|46.61|0
1637596420000|2021-11-22 15:53:40|48.84|46.64|48.75|46.55|48.84|46.64|48.75|46.55|0
1637596430000|2021-11-22 15:53:50|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1637596440000|2021-11-22 15:54:00|48.72|46.52|48.78|46.58|48.78|46.58|48.72|46.52|0
1637596450000|2021-11-22 15:54:10|48.84|46.64|48.84|46.64|48.84|46.64|48.81|46.61|0
1637596460000|2021-11-22 15:54:20|48.81|46.61|48.78|46.58|48.81|46.61|48.78|46.58|0
1637596470000|2021-11-22 15:54:30|48.84|46.64|48.78|46.58|48.84|46.64|48.78|46.58|0
1637596480000|2021-11-22 15:54:40|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1637596490000|2021-11-22 15:54:50|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1637596500000|2021-11-22 15:55:00|48.81|46.61|48.81|46.61|48.81|46.61|48.78|46.58|0
1637596510000|2021-11-22 15:55:10|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1637596520000|2021-11-22 15:55:20|48.78|46.58|48.81|46.61|48.81|46.61|48.78|46.58|0
1637596530000|2021-11-22 15:55:30|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1637596540000|2021-11-22 15:55:40|48.87|46.67|48.87|46.67|48.87|46.67|48.84|46.64|0
1637596550000|2021-11-22 15:55:50|48.9|46.7|48.87|46.67|48.9|46.7|48.87|46.67|0
1637596560000|2021-11-22 15:56:00|48.84|46.64|48.84|46.64|48.84|46.64|48.81|46.61|0
1637596570000|2021-11-22 15:56:10|48.81|46.61|48.9|46.7|48.9|46.7|48.81|46.61|0
1637596580000|2021-11-22 15:56:20|48.87|46.67|48.84|46.64|48.87|46.67|48.84|46.64|0
1637596590000|2021-11-22 15:56:30|48.87|46.67|48.9|46.7|48.9|46.7|48.87|46.67|0
1637596600000|2021-11-22 15:56:40|48.94|46.74|48.94|46.74|48.94|46.74|48.9|46.7|0
1637596610000|2021-11-22 15:56:50|48.9|46.7|48.94|46.74|48.94|46.74|48.9|46.7|0
1637596620000|2021-11-22 15:57:00|48.97|46.77|49.06|46.86|49.06|46.86|48.97|46.77|0
1637596630000|2021-11-22 15:57:10|49.03|46.83|48.94|46.74|49.03|46.83|48.94|46.74|0
1637596640000|2021-11-22 15:57:20|48.97|46.77|49.03|46.83|49.03|46.83|48.97|46.77|0
1637596650000|2021-11-22 15:57:30|49.06|46.86|49.03|46.83|49.06|46.86|49.03|46.83|0
1637596660000|2021-11-22 15:57:40|49.06|46.86|49.06|46.86|49.09|46.89|49.06|46.86|0
1637596670000|2021-11-22 15:57:50|49.09|46.89|49.09|46.89|49.09|46.89|49.06|46.86|0
1637596680000|2021-11-22 15:58:00|49.12|46.92|49.15|46.95|49.15|46.95|49.12|46.92|0
1637596690000|2021-11-22 15:58:10|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1637596700000|2021-11-22 15:58:20|49.03|46.83|49.03|46.83|49.03|46.83|49|46.8|0
1637596710000|2021-11-22 15:58:30|49.06|46.86|49.09|46.89|49.09|46.89|49.06|46.86|0
1637596720000|2021-11-22 15:58:40|49.06|46.86|49.03|46.83|49.06|46.86|49.03|46.83|0
1637596730000|2021-11-22 15:58:50|49.12|46.92|49.12|46.92|49.12|46.92|49.09|46.89|0
1637596740000|2021-11-22 15:59:00|49.15|46.95|49.15|46.95|49.18|46.98|49.15|46.95|0
1637596750000|2021-11-22 15:59:10|49.21|47.01|49.09|46.89|49.21|47.01|49.09|46.89|0
1637596760000|2021-11-22 15:59:20|49.12|46.92|49.06|46.86|49.12|46.92|49.03|46.83|0
1637596770000|2021-11-22 15:59:30|49.09|46.89|49.12|46.92|49.12|46.92|49.09|46.89|0
1637596780000|2021-11-22 15:59:40|49.09|46.89|49|46.8|49.09|46.89|49|46.8|0
1637596790000|2021-11-22 15:59:50|49.03|46.83|49.03|46.83|49.03|46.83|49|46.8|0
1637596800000|2021-11-22 16:00:00|49|46.8|48.96|46.76|49|46.8|48.96|46.76|0
1637596810000|2021-11-22 16:00:10|49|46.8|49|46.8|49|46.8|49|46.8|0
1637596820000|2021-11-22 16:00:20|49.06|46.86|49.06|46.86|49.09|46.89|49.06|46.86|0
1637596830000|2021-11-22 16:00:30|49.09|46.89|49.12|46.92|49.12|46.92|49.09|46.89|0
1637596840000|2021-11-22 16:00:40|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1637596850000|2021-11-22 16:00:50|49.18|46.98|49.17|46.97|49.21|47.01|49.17|46.97|0
1637596860000|2021-11-22 16:01:00|49.15|46.95|49.21|47.01|49.21|47.01|49.15|46.95|0
1637596870000|2021-11-22 16:01:10|49.24|47.04|49.27|47.07|49.27|47.07|49.24|47.04|0
1637596880000|2021-11-22 16:01:20|49.24|47.04|49.12|46.92|49.24|47.04|49.12|46.92|0
1637596890000|2021-11-22 16:01:30|49.09|46.89|49.09|46.89|49.12|46.92|49.09|46.89|0
1637596900000|2021-11-22 16:01:40|49.03|46.83|49.04|46.84|49.04|46.84|49.03|46.83|0
1637596910000|2021-11-22 16:01:50|49.03|46.83|48.96|46.76|49.03|46.83|48.96|46.76|0
1637596920000|2021-11-22 16:02:00|48.99|46.79|49.03|46.83|49.06|46.86|48.99|46.79|0
1637596930000|2021-11-22 16:02:10|48.99|46.79|48.99|46.79|48.99|46.79|48.93|46.73|0
1637596940000|2021-11-22 16:02:20|49.06|46.86|49.09|46.89|49.09|46.89|49.06|46.86|0
1637596950000|2021-11-22 16:02:30|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1637596960000|2021-11-22 16:02:40|49.09|46.89|49.15|46.95|49.15|46.95|49.09|46.89|0
1637596970000|2021-11-22 16:02:50|49.18|46.98|49.18|46.98|49.21|47.01|49.18|46.98|0
1637596980000|2021-11-22 16:03:00|49.21|47.01|49.21|47.01|49.24|47.04|49.21|47.01|0
1637596990000|2021-11-22 16:03:10|49.24|47.04|49.3|47.1|49.3|47.1|49.24|47.04|0
1637597000000|2021-11-22 16:03:20|49.34|47.14|49.43|47.23|49.43|47.23|49.34|47.14|0
1637597010000|2021-11-22 16:03:30|49.4|47.2|49.34|47.14|49.4|47.2|49.34|47.14|0
1637597020000|2021-11-22 16:03:40|49.37|47.17|49.4|47.2|49.43|47.23|49.37|47.17|0
1637597030000|2021-11-22 16:03:50|49.43|47.23|49.4|47.2|49.43|47.23|49.4|47.2|0
1637597040000|2021-11-22 16:04:00|49.37|47.17|49.46|47.26|49.46|47.26|49.37|47.17|0
1637597050000|2021-11-22 16:04:10|49.4|47.2|49.27|47.07|49.4|47.2|49.24|47.04|0
1637597060000|2021-11-22 16:04:20|49.24|47.04|49.27|47.07|49.3|47.1|49.24|47.04|0
1637597070000|2021-11-22 16:04:30|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1637597080000|2021-11-22 16:04:40|49.21|47.01|49.24|47.04|49.24|47.04|49.21|47.01|0
1637597090000|2021-11-22 16:04:50|49.33|47.13|49.4|47.2|49.4|47.2|49.3|47.1|0
1637597100000|2021-11-22 16:05:00|49.46|47.26|49.37|47.17|49.46|47.26|49.37|47.17|0
1637597110000|2021-11-22 16:05:10|49.33|47.13|49.37|47.17|49.37|47.17|49.3|47.1|0
1637597120000|2021-11-22 16:05:20|49.33|47.13|49.43|47.23|49.43|47.23|49.33|47.13|0
1637597130000|2021-11-22 16:05:30|49.49|47.29|49.43|47.23|49.49|47.29|49.43|47.23|0
1637597140000|2021-11-22 16:05:40|49.46|47.26|49.49|47.29|49.49|47.29|49.43|47.23|0
1637597150000|2021-11-22 16:05:50|49.52|47.32|49.46|47.26|49.52|47.32|49.46|47.26|0
1637597160000|2021-11-22 16:06:00|49.4|47.2|49.49|47.29|49.49|47.29|49.37|47.17|0
1637597170000|2021-11-22 16:06:10|49.52|47.32|49.43|47.23|49.52|47.32|49.43|47.23|0
1637597180000|2021-11-22 16:06:20|49.4|47.2|49.46|47.26|49.46|47.26|49.4|47.2|0
1637597190000|2021-11-22 16:06:30|49.49|47.29|49.49|47.29|49.55|47.35|49.49|47.29|0
1637597200000|2021-11-22 16:06:40|49.52|47.32|49.55|47.35|49.55|47.35|49.52|47.32|0
1637597210000|2021-11-22 16:06:50|49.58|47.38|49.52|47.32|49.58|47.38|49.52|47.32|0
1637597220000|2021-11-22 16:07:00|49.55|47.35|49.61|47.41|49.61|47.41|49.55|47.35|0
1637597230000|2021-11-22 16:07:10|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1637597240000|2021-11-22 16:07:20|49.52|47.32|49.58|47.38|49.58|47.38|49.52|47.32|0
1637597250000|2021-11-22 16:07:30|49.55|47.35|49.58|47.38|49.61|47.41|49.55|47.35|0
1637597260000|2021-11-22 16:07:40|49.61|47.41|49.61|47.41|49.61|47.41|49.58|47.38|0
1637597270000|2021-11-22 16:07:50|49.68|47.48|49.65|47.45|49.68|47.48|49.61|47.41|0
1637597280000|2021-11-22 16:08:00|49.71|47.51|49.68|47.48|49.71|47.51|49.68|47.48|0
1637597290000|2021-11-22 16:08:10|49.65|47.45|49.65|47.45|49.65|47.45|49.61|47.41|0
1637597300000|2021-11-22 16:08:20|49.64|47.44|49.55|47.35|49.64|47.44|49.55|47.35|0
1637597310000|2021-11-22 16:08:30|49.61|47.41|49.68|47.48|49.68|47.48|49.61|47.41|0
1637597320000|2021-11-22 16:08:40|49.71|47.51|49.68|47.48|49.71|47.51|49.68|47.48|0
1637597330000|2021-11-22 16:08:50|49.71|47.51|49.74|47.54|49.74|47.54|49.71|47.51|0
1637597340000|2021-11-22 16:09:00|49.77|47.57|49.77|47.57|49.8|47.6|49.77|47.57|0
1637597350000|2021-11-22 16:09:10|49.71|47.51|49.71|47.51|49.71|47.51|49.68|47.48|0
1637597360000|2021-11-22 16:09:20|49.68|47.48|49.68|47.48|49.71|47.51|49.68|47.48|0
1637597370000|2021-11-22 16:09:30|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1637597380000|2021-11-22 16:09:40|49.68|47.48|49.71|47.51|49.71|47.51|49.68|47.48|0
1637597390000|2021-11-22 16:09:50|49.74|47.54|49.68|47.48|49.74|47.54|49.68|47.48|0
1637597400000|2021-11-22 16:10:00|49.71|47.51|49.61|47.41|49.71|47.51|49.61|47.41|0
1637597410000|2021-11-22 16:10:10|49.58|47.38|49.58|47.38|49.61|47.41|49.58|47.38|0
1637597420000|2021-11-22 16:10:20|49.61|47.41|49.64|47.44|49.64|47.44|49.61|47.41|0
1637597430000|2021-11-22 16:10:30|49.61|47.41|49.55|47.35|49.61|47.41|49.55|47.35|0
1637597440000|2021-11-22 16:10:40|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1637597450000|2021-11-22 16:10:50|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1637597460000|2021-11-22 16:11:00|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1637597470000|2021-11-22 16:11:10|49.55|47.35|49.52|47.32|49.55|47.35|49.52|47.32|0
1637597480000|2021-11-22 16:11:20|49.55|47.35|49.61|47.41|49.61|47.41|49.55|47.35|0
1637597490000|2021-11-22 16:11:30|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1637597500000|2021-11-22 16:11:40|49.67|47.47|49.64|47.44|49.67|47.47|49.64|47.44|0
1637597510000|2021-11-22 16:11:50|49.67|47.47|49.77|47.57|49.77|47.57|49.67|47.47|0
1637597520000|2021-11-22 16:12:00|49.74|47.54|49.77|47.57|49.77|47.57|49.74|47.54|0
1637597530000|2021-11-22 16:12:10|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1637597540000|2021-11-22 16:12:20|49.77|47.57|49.8|47.6|49.8|47.6|49.77|47.57|0
1637597550000|2021-11-22 16:12:30|49.77|47.57|49.74|47.54|49.8|47.6|49.74|47.54|0
1637597560000|2021-11-22 16:12:40|49.8|47.6|49.64|47.44|49.8|47.6|49.64|47.44|0
1637597570000|2021-11-22 16:12:50|49.61|47.41|49.64|47.44|49.64|47.44|49.61|47.41|0
1637597580000|2021-11-22 16:13:00|49.71|47.51|49.74|47.54|49.74|47.54|49.71|47.51|0
1637597590000|2021-11-22 16:13:10|49.71|47.51|49.77|47.57|49.77|47.57|49.71|47.51|0
1637597600000|2021-11-22 16:13:20|49.8|47.6|49.74|47.54|49.8|47.6|49.74|47.54|0
1637597610000|2021-11-22 16:13:30|49.77|47.57|49.74|47.54|49.77|47.57|49.74|47.54|0
1637597620000|2021-11-22 16:13:40|49.67|47.47|49.71|47.51|49.71|47.51|49.67|47.47|0
1637597630000|2021-11-22 16:13:50|49.67|47.47|49.67|47.47|49.71|47.51|49.67|47.47|0
1637597640000|2021-11-22 16:14:00|49.71|47.51|49.7|47.5|49.71|47.51|49.7|47.5|0
1637597650000|2021-11-22 16:14:10|49.67|47.47|49.58|47.38|49.67|47.47|49.58|47.38|0
1637597660000|2021-11-22 16:14:20|49.55|47.35|49.52|47.32|49.55|47.35|49.52|47.32|0
1637597670000|2021-11-22 16:14:30|49.55|47.35|49.55|47.35|49.55|47.35|49.52|47.32|0
1637597680000|2021-11-22 16:14:40|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637597690000|2021-11-22 16:14:50|49.55|47.35|49.55|47.35|49.58|47.38|49.55|47.35|0
1637597700000|2021-11-22 16:15:00|49.58|47.38|49.58|47.38|49.61|47.41|49.58|47.38|0
1637597710000|2021-11-22 16:15:10|49.61|47.41|49.61|47.41|49.61|47.41|49.58|47.38|0
1637597720000|2021-11-22 16:15:20|49.55|47.35|49.55|47.35|49.55|47.35|49.52|47.32|0
1637597730000|2021-11-22 16:15:30|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1637597740000|2021-11-22 16:15:40|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1637597750000|2021-11-22 16:15:50|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1637597760000|2021-11-22 16:16:00|49.52|47.32|49.61|47.41|49.61|47.41|49.52|47.32|0
1637597770000|2021-11-22 16:16:10|49.64|47.44|49.67|47.47|49.67|47.47|49.64|47.44|0
1637597780000|2021-11-22 16:16:20|49.64|47.44|49.67|47.47|49.67|47.47|49.64|47.44|0
1637597790000|2021-11-22 16:16:30|49.64|47.44|49.67|47.47|49.7|47.5|49.64|47.44|0
1637597800000|2021-11-22 16:16:40|49.64|47.44|49.61|47.41|49.64|47.44|49.61|47.41|0
1637597810000|2021-11-22 16:16:50|49.64|47.44|49.64|47.44|49.64|47.44|49.61|47.41|0
1637597820000|2021-11-22 16:17:00|49.61|47.41|49.61|47.41|49.64|47.44|49.61|47.41|0
1637597830000|2021-11-22 16:17:10|49.58|47.38|49.61|47.41|49.61|47.41|49.58|47.38|0
1637597840000|2021-11-22 16:17:20|49.58|47.38|49.7|47.5|49.7|47.5|49.58|47.38|0
1637597850000|2021-11-22 16:17:30|49.67|47.47|49.67|47.47|49.7|47.5|49.67|47.47|0
1637597860000|2021-11-22 16:17:40|49.64|47.44|49.61|47.41|49.64|47.44|49.61|47.41|0
1637597870000|2021-11-22 16:17:50|49.64|47.44|49.64|47.44|49.64|47.44|49.61|47.41|0
1637597880000|2021-11-22 16:18:00|49.67|47.47|49.7|47.5|49.7|47.5|49.64|47.44|0
1637597890000|2021-11-22 16:18:10|49.67|47.47|49.64|47.44|49.7|47.5|49.64|47.44|0
1637597900000|2021-11-22 16:18:20|49.61|47.41|49.58|47.38|49.61|47.41|49.55|47.35|0
1637597910000|2021-11-22 16:18:30|49.61|47.41|49.61|47.41|49.64|47.44|49.61|47.41|0
1637597920000|2021-11-22 16:18:40|49.58|47.38|49.61|47.41|49.61|47.41|49.58|47.38|0
1637597930000|2021-11-22 16:18:50|49.58|47.38|49.61|47.41|49.61|47.41|49.58|47.38|0
1637597940000|2021-11-22 16:19:00|49.64|47.44|49.67|47.47|49.67|47.47|49.64|47.44|0
1637597950000|2021-11-22 16:19:10|49.7|47.5|49.61|47.41|49.7|47.5|49.61|47.41|0
1637597960000|2021-11-22 16:19:20|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1637597980000|2021-11-22 16:19:40|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637597990000|2021-11-22 16:19:50|49.67|47.47|49.67|47.47|49.7|47.5|49.64|47.44|0
1637598000000|2021-11-22 16:20:00|49.64|47.44|49.7|47.5|49.7|47.5|49.64|47.44|0
1637598010000|2021-11-22 16:20:10|49.67|47.47|49.64|47.44|49.67|47.47|49.64|47.44|0
1637598020000|2021-11-22 16:20:20|49.61|47.41|49.55|47.35|49.61|47.41|49.55|47.35|0
1637598030000|2021-11-22 16:20:30|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1637598040000|2021-11-22 16:20:40|49.53|47.33|49.48|47.28|49.53|47.33|49.48|47.28|0
1637598050000|2021-11-22 16:20:50|49.45|47.25|49.48|47.28|49.48|47.28|49.45|47.25|0
1637598060000|2021-11-22 16:21:00|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1637598070000|2021-11-22 16:21:10|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637598080000|2021-11-22 16:21:20|49.61|47.41|49.67|47.47|49.67|47.47|49.61|47.41|0
1637598090000|2021-11-22 16:21:30|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1637598100000|2021-11-22 16:21:40|49.67|47.47|49.67|47.47|49.7|47.5|49.67|47.47|0
1637598120000|2021-11-22 16:22:00|49.7|47.5|49.83|47.63|49.83|47.63|49.7|47.5|0
1637598130000|2021-11-22 16:22:10|49.86|47.66|49.86|47.66|49.86|47.66|49.83|47.63|0
1637598140000|2021-11-22 16:22:20|49.76|47.56|49.83|47.63|49.83|47.63|49.76|47.56|0
1637598150000|2021-11-22 16:22:30|49.76|47.56|49.7|47.5|49.76|47.56|49.7|47.5|0
1637598160000|2021-11-22 16:22:40|49.67|47.47|49.64|47.44|49.67|47.47|49.64|47.44|0
1637598170000|2021-11-22 16:22:50|49.67|47.47|49.64|47.44|49.67|47.47|49.64|47.44|0
1637598180000|2021-11-22 16:23:00|49.61|47.41|49.61|47.41|49.61|47.41|49.58|47.38|0
1637598190000|2021-11-22 16:23:10|49.64|47.44|49.7|47.5|49.7|47.5|49.64|47.44|0
1637598200000|2021-11-22 16:23:20|49.67|47.47|49.7|47.5|49.7|47.5|49.67|47.47|0
1637598210000|2021-11-22 16:23:30|49.67|47.47|49.61|47.41|49.67|47.47|49.61|47.41|0
1637598220000|2021-11-22 16:23:40|49.64|47.44|49.61|47.41|49.64|47.44|49.61|47.41|0
1637598230000|2021-11-22 16:23:50|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1637598240000|2021-11-22 16:24:00|49.61|47.41|49.64|47.44|49.64|47.44|49.61|47.41|0
1637598250000|2021-11-22 16:24:10|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637598260000|2021-11-22 16:24:20|49.58|47.38|49.51|47.31|49.58|47.38|49.51|47.31|0
1637598270000|2021-11-22 16:24:30|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1637598280000|2021-11-22 16:24:40|49.58|47.38|49.61|47.41|49.61|47.41|49.54|47.34|0
1637598290000|2021-11-22 16:24:50|49.58|47.38|49.61|47.41|49.61|47.41|49.58|47.38|0
1637598300000|2021-11-22 16:25:00|49.64|47.44|49.61|47.41|49.64|47.44|49.61|47.41|0
1637598310000|2021-11-22 16:25:10|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1637598320000|2021-11-22 16:25:20|49.7|47.5|49.73|47.53|49.75|47.55|49.7|47.5|0
1637598330000|2021-11-22 16:25:30|49.7|47.5|49.7|47.5|49.7|47.5|49.67|47.47|0
1637598340000|2021-11-22 16:25:40|49.73|47.53|49.7|47.5|49.73|47.53|49.7|47.5|0
1637598350000|2021-11-22 16:25:50|49.67|47.47|49.73|47.53|49.73|47.53|49.67|47.47|0
1637598360000|2021-11-22 16:26:00|49.76|47.56|49.73|47.53|49.76|47.56|49.73|47.53|0
1637598370000|2021-11-22 16:26:10|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1637598380000|2021-11-22 16:26:20|49.73|47.53|49.76|47.56|49.76|47.56|49.73|47.53|0
1637598390000|2021-11-22 16:26:30|49.7|47.5|49.73|47.53|49.76|47.56|49.7|47.5|0
1637598400000|2021-11-22 16:26:40|49.76|47.56|49.73|47.53|49.76|47.56|49.73|47.53|0
1637598410000|2021-11-22 16:26:50|49.76|47.56|49.76|47.56|49.76|47.56|49.73|47.53|0
1637598420000|2021-11-22 16:27:00|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1637598440000|2021-11-22 16:27:20|49.76|47.56|49.73|47.53|49.76|47.56|49.73|47.53|0
1637598460000|2021-11-22 16:27:40|49.76|47.56|49.73|47.53|49.76|47.56|49.7|47.5|0
1637598470000|2021-11-22 16:27:50|49.79|47.59|49.89|47.69|49.89|47.69|49.79|47.59|0
1637598480000|2021-11-22 16:28:00|49.92|47.72|49.95|47.75|49.98|47.78|49.92|47.72|0
1637598490000|2021-11-22 16:28:10|49.92|47.72|49.68|47.48|49.92|47.72|49.64|47.44|0
1637598500000|2021-11-22 16:28:20|49.67|47.47|49.61|47.41|49.67|47.47|49.61|47.41|0
1637598510000|2021-11-22 16:28:30|49.58|47.38|49.58|47.38|49.58|47.38|49.55|47.35|0
1637598520000|2021-11-22 16:28:40|49.61|47.41|49.58|47.38|49.61|47.41|49.58|47.38|0
1637598530000|2021-11-22 16:28:50|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637598540000|2021-11-22 16:29:00|49.64|47.44|49.58|47.38|49.64|47.44|49.58|47.38|0
1637598550000|2021-11-22 16:29:10|49.61|47.41|49.55|47.35|49.61|47.41|49.55|47.35|0
1637598560000|2021-11-22 16:29:20|49.58|47.38|49.61|47.41|49.61|47.41|49.58|47.38|0
1637598570000|2021-11-22 16:29:30|49.58|47.38|49.55|47.35|49.61|47.41|49.55|47.35|0
1637598580000|2021-11-22 16:29:40|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1637598590000|2021-11-22 16:29:50|49.49|47.29|49.52|47.32|49.52|47.32|49.49|47.29|0
1637598600000|2021-11-22 16:30:00|49.49|47.29|49.55|47.35|49.55|47.35|49.49|47.29|0
1637598610000|2021-11-22 16:30:10|49.58|47.38|49.58|47.38|49.61|47.41|49.58|47.38|0
1637598620000|2021-11-22 16:30:20|49.55|47.35|49.58|47.38|49.58|47.38|49.52|47.32|0
1637598630000|2021-11-22 16:30:30|49.61|47.41|49.58|47.38|49.61|47.41|49.58|47.38|0
1637598640000|2021-11-22 16:30:40|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1637598650000|2021-11-22 16:30:50|49.55|47.35|49.58|47.38|49.58|47.38|49.55|47.35|0
1637598660000|2021-11-22 16:31:00|49.61|47.41|49.58|47.38|49.61|47.41|49.58|47.38|0
1637598670000|2021-11-22 16:31:10|49.61|47.41|49.58|47.38|49.61|47.41|49.58|47.38|0
1637598680000|2021-11-22 16:31:20|49.61|47.41|49.61|47.41|49.61|47.41|49.58|47.38|0
1637598700000|2021-11-22 16:31:40|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1637598710000|2021-11-22 16:31:50|49.61|47.41|49.64|47.44|49.64|47.44|49.61|47.41|0
1637598720000|2021-11-22 16:32:00|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1637598730000|2021-11-22 16:32:10|49.64|47.44|49.58|47.38|49.64|47.44|49.58|47.38|0
1637598740000|2021-11-22 16:32:20|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1637598750000|2021-11-22 16:32:30|49.55|47.35|49.55|47.35|49.55|47.35|49.52|47.32|0
1637598760000|2021-11-22 16:32:40|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1637598770000|2021-11-22 16:32:50|49.45|47.25|49.42|47.22|49.49|47.29|49.42|47.22|0
1637598780000|2021-11-22 16:33:00|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1637598790000|2021-11-22 16:33:10|49.36|47.16|49.33|47.13|49.36|47.16|49.33|47.13|0
1637598800000|2021-11-22 16:33:20|49.36|47.16|49.36|47.16|49.36|47.16|49.33|47.13|0
1637598810000|2021-11-22 16:33:30|49.33|47.13|49.33|47.13|49.36|47.16|49.33|47.13|0
1637598820000|2021-11-22 16:33:40|49.36|47.16|49.33|47.13|49.36|47.16|49.33|47.13|0
1637598830000|2021-11-22 16:33:50|49.3|47.1|49.28|47.08|49.3|47.1|49.28|47.08|0
1637598840000|2021-11-22 16:34:00|49.27|47.07|49.27|47.07|49.33|47.13|49.27|47.07|0
1637598850000|2021-11-22 16:34:10|49.3|47.1|49.23|47.03|49.3|47.1|49.23|47.03|0
1637598860000|2021-11-22 16:34:20|49.27|47.07|49.22|47.02|49.27|47.07|49.22|47.02|0
1637598870000|2021-11-22 16:34:30|49.23|47.03|49.27|47.07|49.27|47.07|49.23|47.03|0
1637598880000|2021-11-22 16:34:40|49.3|47.1|49.36|47.16|49.36|47.16|49.3|47.1|0
1637598890000|2021-11-22 16:34:50|49.33|47.13|49.33|47.13|49.36|47.16|49.33|47.13|0
1637598900000|2021-11-22 16:35:00|49.36|47.16|49.3|47.1|49.36|47.16|49.3|47.1|0
1637598910000|2021-11-22 16:35:10|49.33|47.13|49.39|47.19|49.39|47.19|49.33|47.13|0
1637598920000|2021-11-22 16:35:20|49.3|47.1|49.33|47.13|49.33|47.13|49.3|47.1|0
1637598930000|2021-11-22 16:35:30|49.3|47.1|49.2|47|49.3|47.1|49.17|46.97|0
1637598940000|2021-11-22 16:35:40|49.23|47.03|49.17|46.97|49.23|47.03|49.17|46.97|0
1637598950000|2021-11-22 16:35:50|49.2|47|49.3|47.1|49.3|47.1|49.2|47|0
1637598960000|2021-11-22 16:36:00|49.33|47.13|49.36|47.16|49.36|47.16|49.33|47.13|0
1637598970000|2021-11-22 16:36:10|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1637598980000|2021-11-22 16:36:20|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1637599000000|2021-11-22 16:36:40|49.39|47.19|49.36|47.16|49.39|47.19|49.36|47.16|0
1637599010000|2021-11-22 16:36:50|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1637599020000|2021-11-22 16:37:00|49.36|47.16|49.33|47.13|49.36|47.16|49.33|47.13|0
1637599030000|2021-11-22 16:37:10|49.36|47.16|49.33|47.13|49.36|47.16|49.33|47.13|0
1637599040000|2021-11-22 16:37:20|49.36|47.16|49.42|47.22|49.42|47.22|49.36|47.16|0
1637599050000|2021-11-22 16:37:30|49.45|47.25|49.42|47.22|49.45|47.25|49.42|47.22|0
1637599060000|2021-11-22 16:37:40|49.45|47.25|49.45|47.25|49.48|47.28|49.45|47.25|0
1637599070000|2021-11-22 16:37:50|49.48|47.28|49.48|47.28|49.48|47.28|49.45|47.25|0
1637599080000|2021-11-22 16:38:00|49.45|47.25|49.48|47.28|49.48|47.28|49.45|47.25|0
1637599090000|2021-11-22 16:38:10|49.45|47.25|49.45|47.25|49.48|47.28|49.45|47.25|0
1637599100000|2021-11-22 16:38:20|49.42|47.22|49.45|47.25|49.45|47.25|49.42|47.22|0
1637599110000|2021-11-22 16:38:30|49.42|47.22|49.39|47.19|49.42|47.22|49.39|47.19|0
1637599120000|2021-11-22 16:38:40|49.42|47.22|49.39|47.19|49.42|47.22|49.39|47.19|0
1637599130000|2021-11-22 16:38:50|49.36|47.16|49.39|47.19|49.39|47.19|49.36|47.16|0
1637599140000|2021-11-22 16:39:00|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1637599150000|2021-11-22 16:39:10|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1637599160000|2021-11-22 16:39:20|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1637599170000|2021-11-22 16:39:30|49.54|47.34|49.51|47.31|49.54|47.34|49.51|47.31|0
1637599180000|2021-11-22 16:39:40|49.48|47.28|49.48|47.28|49.51|47.31|49.48|47.28|0
1637599190000|2021-11-22 16:39:50|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1637599200000|2021-11-22 16:40:00|49.48|47.28|49.61|47.41|49.61|47.41|49.48|47.28|0
1637599210000|2021-11-22 16:40:10|49.64|47.44|49.54|47.34|49.64|47.44|49.54|47.34|0
1637599220000|2021-11-22 16:40:20|49.51|47.31|49.48|47.28|49.51|47.31|49.48|47.28|0
1637599230000|2021-11-22 16:40:30|49.51|47.31|49.48|47.28|49.51|47.31|49.45|47.25|0
1637599260000|2021-11-22 16:41:00|49.51|47.31|49.45|47.25|49.51|47.31|49.45|47.25|0
1637599270000|2021-11-22 16:41:10|49.48|47.28|49.45|47.25|49.48|47.28|49.45|47.25|0
1637599280000|2021-11-22 16:41:20|49.42|47.22|49.45|47.25|49.45|47.25|49.42|47.22|0
1637599290000|2021-11-22 16:41:30|49.48|47.28|49.45|47.25|49.48|47.28|49.45|47.25|0
1637599300000|2021-11-22 16:41:40|49.48|47.28|49.54|47.34|49.54|47.34|49.48|47.28|0
1637599310000|2021-11-22 16:41:50|49.57|47.37|49.54|47.34|49.57|47.37|49.54|47.34|0
1637599320000|2021-11-22 16:42:00|49.57|47.37|49.61|47.41|49.61|47.41|49.57|47.37|0
1637599330000|2021-11-22 16:42:10|49.64|47.44|49.7|47.5|49.7|47.5|49.64|47.44|0
1637599340000|2021-11-22 16:42:20|49.67|47.47|49.7|47.5|49.7|47.5|49.67|47.47|0
1637599350000|2021-11-22 16:42:30|49.67|47.47|49.76|47.56|49.76|47.56|49.67|47.47|0
1637599360000|2021-11-22 16:42:40|49.73|47.53|49.76|47.56|49.76|47.56|49.73|47.53|0
1637599370000|2021-11-22 16:42:50|49.73|47.53|49.76|47.56|49.76|47.56|49.73|47.53|0
1637599380000|2021-11-22 16:43:00|49.86|47.66|49.92|47.72|49.92|47.72|49.86|47.66|0
1637599390000|2021-11-22 16:43:10|49.89|47.69|49.89|47.69|49.92|47.72|49.86|47.66|0
1637599400000|2021-11-22 16:43:20|49.92|47.72|49.89|47.69|49.92|47.72|49.89|47.69|0
1637599410000|2021-11-22 16:43:30|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1637599420000|2021-11-22 16:43:40|49.95|47.75|49.89|47.69|49.95|47.75|49.89|47.69|0
1637599430000|2021-11-22 16:43:50|49.92|47.72|49.89|47.69|49.95|47.75|49.89|47.69|0
1637599440000|2021-11-22 16:44:00|49.82|47.62|49.89|47.69|49.89|47.69|49.82|47.62|0
1637599450000|2021-11-22 16:44:10|49.95|47.75|49.98|47.78|49.98|47.78|49.95|47.75|0
1637599460000|2021-11-22 16:44:20|49.95|47.75|49.92|47.72|49.98|47.78|49.92|47.72|0
1637599470000|2021-11-22 16:44:30|49.98|47.78|49.95|47.75|49.98|47.78|49.89|47.69|0
1637599480000|2021-11-22 16:44:40|49.98|47.78|49.92|47.72|49.98|47.78|49.92|47.72|0
1637599490000|2021-11-22 16:44:50|49.95|47.75|49.95|47.75|49.95|47.75|49.92|47.72|0
1637599500000|2021-11-22 16:45:00|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1637599510000|2021-11-22 16:45:10|50.01|47.81|49.95|47.75|50.01|47.81|49.92|47.72|0
1637599520000|2021-11-22 16:45:20|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1637599530000|2021-11-22 16:45:30|49.92|47.72|49.89|47.69|49.92|47.72|49.89|47.69|0
1637599540000|2021-11-22 16:45:40|49.92|47.72|49.89|47.69|49.95|47.75|49.89|47.69|0
1637599550000|2021-11-22 16:45:50|49.86|47.66|49.79|47.59|49.86|47.66|49.79|47.59|0
1637599560000|2021-11-22 16:46:00|49.86|47.66|49.95|47.75|49.95|47.75|49.86|47.66|0
1637599570000|2021-11-22 16:46:10|49.97|47.77|49.98|47.78|49.98|47.78|49.95|47.75|0
1637599580000|2021-11-22 16:46:20|50.01|47.81|50.01|47.81|50.04|47.84|50.01|47.81|0
1637599590000|2021-11-22 16:46:30|49.98|47.78|49.89|47.69|49.98|47.78|49.89|47.69|0
1637599600000|2021-11-22 16:46:40|49.92|47.72|49.86|47.66|49.92|47.72|49.86|47.66|0
1637599610000|2021-11-22 16:46:50|49.89|47.69|49.95|47.75|49.95|47.75|49.89|47.69|0
1637599620000|2021-11-22 16:47:00|50.04|47.84|50.04|47.84|50.08|47.88|50.04|47.84|0
1637599630000|2021-11-22 16:47:10|50.08|47.88|50.23|48.03|50.23|48.03|50.08|47.88|0
1637599640000|2021-11-22 16:47:20|50.33|48.13|50.36|48.16|50.36|48.16|50.33|48.13|0
1637599650000|2021-11-22 16:47:30|50.33|48.13|50.36|48.16|50.36|48.16|50.33|48.13|0
1637599660000|2021-11-22 16:47:40|50.33|48.13|50.23|48.03|50.33|48.13|50.2|48|0
1637599670000|2021-11-22 16:47:50|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637599680000|2021-11-22 16:48:00|50.33|48.13|50.33|48.13|50.36|48.16|50.33|48.13|0
1637599690000|2021-11-22 16:48:10|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637599700000|2021-11-22 16:48:20|50.27|48.07|50.23|48.03|50.27|48.07|50.23|48.03|0
1637599710000|2021-11-22 16:48:30|50.27|48.07|50.26|48.06|50.27|48.07|50.23|48.03|0
1637599720000|2021-11-22 16:48:40|50.3|48.1|50.36|48.16|50.36|48.16|50.3|48.1|0
1637599730000|2021-11-22 16:48:50|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1637599740000|2021-11-22 16:49:00|50.33|48.13|50.2|48|50.33|48.13|50.2|48|0
1637599750000|2021-11-22 16:49:10|50.26|48.06|50.33|48.13|50.36|48.16|50.26|48.06|0
1637599760000|2021-11-22 16:49:20|50.36|48.16|50.33|48.13|50.36|48.16|50.33|48.13|0
1637599770000|2021-11-22 16:49:30|50.36|48.16|50.46|48.26|50.46|48.26|50.36|48.16|0
1637599780000|2021-11-22 16:49:40|50.42|48.22|50.55|48.35|50.55|48.35|50.42|48.22|0
1637599790000|2021-11-22 16:49:50|50.58|48.38|50.65|48.45|50.68|48.48|50.58|48.38|0
1637599800000|2021-11-22 16:50:00|50.58|48.38|50.55|48.35|50.61|48.41|50.55|48.35|0
1637599810000|2021-11-22 16:50:10|50.52|48.32|50.55|48.35|50.55|48.35|50.49|48.29|0
1637599820000|2021-11-22 16:50:20|50.58|48.38|50.55|48.35|50.58|48.38|50.55|48.35|0
1637599830000|2021-11-22 16:50:30|50.52|48.32|50.55|48.35|50.58|48.38|50.52|48.32|0
1637599840000|2021-11-22 16:50:40|50.58|48.38|50.65|48.45|50.65|48.45|50.58|48.38|0
1637599850000|2021-11-22 16:50:50|50.68|48.48|50.71|48.51|50.71|48.51|50.68|48.48|0
1637599860000|2021-11-22 16:51:00|50.74|48.54|50.81|48.61|50.84|48.64|50.74|48.54|0
1637599870000|2021-11-22 16:51:10|50.77|48.57|50.9|48.7|50.9|48.7|50.77|48.57|0
1637599880000|2021-11-22 16:51:20|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1637599890000|2021-11-22 16:51:30|50.9|48.7|50.93|48.73|50.93|48.73|50.9|48.7|0
1637599900000|2021-11-22 16:51:40|50.9|48.7|50.93|48.73|50.97|48.77|50.9|48.7|0
1637599910000|2021-11-22 16:51:50|50.97|48.77|51|48.8|51|48.8|50.93|48.73|0
1637599920000|2021-11-22 16:52:00|50.93|48.73|50.97|48.77|50.97|48.77|50.93|48.73|0
1637599930000|2021-11-22 16:52:10|50.93|48.73|50.9|48.7|50.97|48.77|50.9|48.7|0
1637599940000|2021-11-22 16:52:20|50.96|48.76|49.93|47.73|50.96|48.76|49.77|47.57|0
1637599950000|2021-11-22 16:52:30|49.89|47.69|49.89|47.69|49.89|47.69|49.83|47.63|0
1637599960000|2021-11-22 16:52:40|49.93|47.73|50.69|48.49|50.72|48.52|49.93|47.73|0
1637599970000|2021-11-22 16:52:50|52.54|50.34|52.7|50.5|52.7|50.5|52.54|50.34|0
1637599980000|2021-11-22 16:53:00|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1637599990000|2021-11-22 16:53:10|52.77|50.57|52.77|50.57|52.8|50.6|52.77|50.57|0
1637600000000|2021-11-22 16:53:20|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1637600010000|2021-11-22 16:53:30|52.87|50.67|52.87|50.67|52.93|50.73|52.87|50.67|0
1637600020000|2021-11-22 16:53:40|52.83|50.63|52.9|50.7|52.96|50.76|52.83|50.63|0
1637600030000|2021-11-22 16:53:50|53.03|50.83|53.13|50.93|53.13|50.93|53.03|50.83|0
1637600040000|2021-11-22 16:54:00|53.03|50.83|53.06|50.86|53.1|50.9|53.03|50.83|0
1637600050000|2021-11-22 16:54:10|53.16|50.96|53.24|51.04|53.24|51.04|53.16|50.96|0
1637600060000|2021-11-22 16:54:20|53.29|51.09|53.36|51.16|53.39|51.19|53.29|51.09|0
1637600070000|2021-11-22 16:54:30|53.29|51.09|53.29|51.09|53.29|51.09|53.26|51.06|0
1637600080000|2021-11-22 16:54:40|53.26|51.06|53.29|51.09|53.29|51.09|53.19|50.99|0
1637600090000|2021-11-22 16:54:50|53.33|51.13|53.36|51.16|53.39|51.19|53.33|51.13|0
1637600100000|2021-11-22 16:55:00|53.46|51.26|53.43|51.23|53.46|51.26|53.36|51.16|0
1637600110000|2021-11-22 16:55:10|53.46|51.26|53.49|51.29|53.52|51.32|53.46|51.26|0
1637600120000|2021-11-22 16:55:20|53.46|51.26|53.42|51.22|53.46|51.26|53.42|51.22|0
1637600130000|2021-11-22 16:55:30|53.46|51.26|53.59|51.39|53.66|51.46|53.46|51.26|0
1637600140000|2021-11-22 16:55:40|53.62|51.42|53.69|51.49|53.69|51.49|53.62|51.42|0
1637600150000|2021-11-22 16:55:50|53.59|51.39|53.52|51.32|53.59|51.39|53.52|51.32|0
1637600160000|2021-11-22 16:56:00|53.62|51.42|53.56|51.36|53.62|51.42|53.56|51.36|0
1637600170000|2021-11-22 16:56:10|53.59|51.39|53.69|51.49|53.69|51.49|53.59|51.39|0
1637600180000|2021-11-22 16:56:20|53.72|51.52|53.72|51.52|53.82|51.62|53.72|51.52|0
1637600190000|2021-11-22 16:56:30|53.79|51.59|53.82|51.62|53.82|51.62|53.76|51.56|0
1637600200000|2021-11-22 16:56:40|53.86|51.66|53.79|51.59|53.86|51.66|53.79|51.59|0
1637600210000|2021-11-22 16:56:50|53.92|51.72|53.96|51.76|53.96|51.76|53.92|51.72|0
1637600220000|2021-11-22 16:57:00|54.16|51.96|54.29|52.09|54.29|52.09|54.16|51.96|0
1637600230000|2021-11-22 16:57:10|54.33|52.13|54.26|52.06|54.33|52.13|54.22|52.02|0
1637600240000|2021-11-22 16:57:20|54.33|52.13|54.26|52.06|54.34|52.14|54.26|52.06|0
1637600250000|2021-11-22 16:57:30|54.22|52.02|54.29|52.09|54.29|52.09|54.16|51.96|0
1637600260000|2021-11-22 16:57:40|54.16|51.96|54.12|51.92|54.16|51.96|54.12|51.92|0
1637600270000|2021-11-22 16:57:50|54.09|51.89|54.26|52.06|54.26|52.06|54.09|51.89|0
1637600280000|2021-11-22 16:58:00|54.29|52.09|54.49|52.29|54.49|52.29|54.29|52.09|0
1637600290000|2021-11-22 16:58:10|54.63|52.43|54.7|52.5|54.7|52.5|54.56|52.36|0
1637600300000|2021-11-22 16:58:20|54.66|52.46|54.53|52.33|54.76|52.56|54.53|52.33|0
1637600310000|2021-11-22 16:58:30|54.39|52.19|53.31|51.11|54.39|52.19|53.31|51.11|0
1637600320000|2021-11-22 16:58:40|53.28|51.08|53.11|50.91|53.28|51.08|53.11|50.91|0
1637600330000|2021-11-22 16:58:50|54.72|52.52|54.59|52.39|54.72|52.52|54.59|52.39|0
1637600340000|2021-11-22 16:59:00|54.76|52.56|54.55|52.35|54.76|52.56|54.55|52.35|0
1637600350000|2021-11-22 16:59:10|54.57|52.37|54.45|52.25|54.57|52.37|54.45|52.25|0
1637600360000|2021-11-22 16:59:20|54.49|52.29|54.32|52.12|54.49|52.29|54.32|52.12|0
1637600370000|2021-11-22 16:59:30|54.39|52.19|54.25|52.05|54.39|52.19|54.25|52.05|0
1637600380000|2021-11-22 16:59:40|54.22|52.02|54.22|52.02|54.25|52.05|54.18|51.98|0
1637600390000|2021-11-22 16:59:50|54.18|51.98|54.15|51.95|54.18|51.98|54.15|51.95|0
1637600400000|2021-11-22 17:00:00|54.22|52.02|54.25|52.05|54.35|52.15|54.22|52.02|0
1637600410000|2021-11-22 17:00:10|54.32|52.12|54.05|51.85|54.32|52.12|54.05|51.85|0
1637600420000|2021-11-22 17:00:20|54.02|51.82|53.88|51.68|54.02|51.82|53.88|51.68|0
1637600430000|2021-11-22 17:00:30|53.85|51.65|53.75|51.55|53.88|51.68|53.75|51.55|0
1637600440000|2021-11-22 17:00:40|53.78|51.58|53.72|51.52|53.78|51.58|53.72|51.52|0
1637600450000|2021-11-22 17:00:50|53.68|51.48|53.62|51.42|53.68|51.48|53.62|51.42|0
1637600460000|2021-11-22 17:01:00|53.68|51.48|53.75|51.55|53.78|51.58|53.68|51.48|0
1637600470000|2021-11-22 17:01:10|53.58|51.38|53.49|51.29|53.62|51.42|53.49|51.29|0
1637600480000|2021-11-22 17:01:20|53.55|51.35|53.68|51.48|53.68|51.48|53.55|51.35|0
1637600490000|2021-11-22 17:01:30|53.65|51.45|53.55|51.35|53.65|51.45|53.55|51.35|0
1637600500000|2021-11-22 17:01:40|53.62|51.42|53.68|51.48|53.68|51.48|53.62|51.42|0
1637600510000|2021-11-22 17:01:50|53.75|51.55|53.88|51.68|53.88|51.68|53.75|51.55|0
1637600520000|2021-11-22 17:02:00|53.85|51.65|54.02|51.82|54.08|51.88|53.85|51.65|0
1637600530000|2021-11-22 17:02:10|53.95|51.75|53.92|51.72|53.95|51.75|53.92|51.72|0
1637600540000|2021-11-22 17:02:20|53.85|51.65|53.98|51.78|53.98|51.78|53.85|51.65|0
1637600550000|2021-11-22 17:02:30|54.02|51.82|54.15|51.95|54.15|51.95|54.02|51.82|0
1637600560000|2021-11-22 17:02:40|54.12|51.92|54.15|51.95|54.15|51.95|54.12|51.92|0
1637600570000|2021-11-22 17:02:50|54.22|52.02|54.45|52.25|54.45|52.25|54.22|52.02|0
1637600580000|2021-11-22 17:03:00|54.38|52.18|54.45|52.25|54.45|52.25|54.28|52.08|0
1637600590000|2021-11-22 17:03:10|54.42|52.22|54.55|52.35|54.55|52.35|54.42|52.22|0
1637600600000|2021-11-22 17:03:20|54.48|52.28|54.55|52.35|54.59|52.39|54.42|52.22|0
1637600610000|2021-11-22 17:03:30|54.69|52.49|54.72|52.52|54.72|52.52|54.69|52.49|0
1637600620000|2021-11-22 17:03:40|54.59|52.39|54.45|52.25|54.59|52.39|54.45|52.25|0
1637600630000|2021-11-22 17:03:50|54.48|52.28|54.28|52.08|54.48|52.28|54.28|52.08|0
1637600640000|2021-11-22 17:04:00|54.32|52.12|54.28|52.08|54.32|52.12|54.28|52.08|0
1637600650000|2021-11-22 17:04:10|54.25|52.05|54.15|51.95|54.25|52.05|54.12|51.92|0
1637600660000|2021-11-22 17:04:20|54.05|51.85|54.12|51.92|54.12|51.92|54.05|51.85|0
1637600670000|2021-11-22 17:04:30|54.1|51.9|54.05|51.85|54.1|51.9|54.02|51.82|0
1637600680000|2021-11-22 17:04:40|54.08|51.88|53.95|51.75|54.08|51.88|53.95|51.75|0
1637600690000|2021-11-22 17:04:50|53.92|51.72|53.92|51.72|53.92|51.72|53.82|51.62|0
1637600700000|2021-11-22 17:05:00|53.88|51.68|53.98|51.78|53.98|51.78|53.88|51.68|0
1637600710000|2021-11-22 17:05:10|54.02|51.82|54.12|51.92|54.12|51.92|54.02|51.82|0
1637600720000|2021-11-22 17:05:20|54.22|52.02|54.18|51.98|54.25|52.05|54.18|51.98|0
1637600730000|2021-11-22 17:05:30|54.11|51.91|54.01|51.81|54.11|51.91|54.01|51.81|0
1637600740000|2021-11-22 17:05:40|54.05|51.85|54.05|51.85|54.05|51.85|54.01|51.81|0
1637600750000|2021-11-22 17:05:50|53.98|51.78|53.98|51.78|54.05|51.85|53.98|51.78|0
1637600760000|2021-11-22 17:06:00|54.01|51.81|54.01|51.81|54.01|51.81|53.98|51.78|0
1637600770000|2021-11-22 17:06:10|54.08|51.88|53.88|51.68|54.08|51.88|53.88|51.68|0
1637600780000|2021-11-22 17:06:20|53.91|51.71|53.88|51.68|53.95|51.75|53.88|51.68|0
1637600790000|2021-11-22 17:06:30|53.91|51.71|53.91|51.71|53.95|51.75|53.91|51.71|0
1637600800000|2021-11-22 17:06:40|53.98|51.78|53.81|51.61|53.98|51.78|53.81|51.61|0
1637600810000|2021-11-22 17:06:50|53.75|51.55|53.78|51.58|53.81|51.61|53.75|51.55|0
1637600820000|2021-11-22 17:07:00|53.81|51.61|53.65|51.45|53.81|51.61|53.65|51.45|0
1637600830000|2021-11-22 17:07:10|53.71|51.51|53.78|51.58|53.78|51.58|53.65|51.45|0
1637600840000|2021-11-22 17:07:20|53.85|51.65|53.78|51.58|53.88|51.68|53.78|51.58|0
1637600850000|2021-11-22 17:07:30|53.75|51.55|53.71|51.51|53.75|51.55|53.65|51.45|0
1637600860000|2021-11-22 17:07:40|53.68|51.48|53.71|51.51|53.75|51.55|53.68|51.48|0
1637600870000|2021-11-22 17:07:50|53.73|51.53|53.58|51.38|53.73|51.53|53.58|51.38|0
1637600880000|2021-11-22 17:08:00|53.65|51.45|53.55|51.35|53.71|51.51|53.55|51.35|0
1637600890000|2021-11-22 17:08:10|53.65|51.45|53.68|51.48|53.68|51.48|53.61|51.41|0
1637600900000|2021-11-22 17:08:20|53.75|51.55|53.81|51.61|53.81|51.61|53.75|51.55|0
1637600910000|2021-11-22 17:08:30|53.85|51.65|53.78|51.58|53.85|51.65|53.71|51.51|0
1637600920000|2021-11-22 17:08:40|53.81|51.61|53.85|51.65|53.85|51.65|53.78|51.58|0
1637600930000|2021-11-22 17:08:50|53.78|51.58|53.88|51.68|53.88|51.68|53.78|51.58|0
1637600940000|2021-11-22 17:09:00|53.85|51.65|53.61|51.41|53.86|51.66|53.61|51.41|0
1637600950000|2021-11-22 17:09:10|53.65|51.45|53.68|51.48|53.68|51.48|53.65|51.45|0
1637600960000|2021-11-22 17:09:20|53.75|51.55|53.65|51.45|53.75|51.55|53.65|51.45|0
1637600970000|2021-11-22 17:09:30|53.71|51.51|53.81|51.61|53.81|51.61|53.68|51.48|0
1637600980000|2021-11-22 17:09:40|53.86|51.66|53.98|51.78|53.98|51.78|53.86|51.66|0
1637600990000|2021-11-22 17:09:50|53.88|51.68|53.95|51.75|53.95|51.75|53.85|51.65|0
1637601000000|2021-11-22 17:10:00|53.98|51.78|53.85|51.65|53.98|51.78|53.85|51.65|0
1637601010000|2021-11-22 17:10:10|53.88|51.68|53.75|51.55|53.88|51.68|53.75|51.55|0
1637601020000|2021-11-22 17:10:20|53.78|51.58|53.88|51.68|53.91|51.71|53.78|51.58|0
1637601030000|2021-11-22 17:10:30|53.85|51.65|53.95|51.75|53.98|51.78|53.85|51.65|0
1637601040000|2021-11-22 17:10:40|53.81|51.61|53.78|51.58|53.81|51.61|53.71|51.51|0
1637601050000|2021-11-22 17:10:50|53.68|51.48|53.75|51.55|53.75|51.55|53.68|51.48|0
1637601060000|2021-11-22 17:11:00|53.78|51.58|53.81|51.61|53.85|51.65|53.78|51.58|0
1637601070000|2021-11-22 17:11:10|53.71|51.51|53.68|51.48|53.71|51.51|53.65|51.45|0
1637601080000|2021-11-22 17:11:20|53.61|51.41|53.58|51.38|53.61|51.41|53.58|51.38|0
1637601090000|2021-11-22 17:11:30|53.63|51.43|53.61|51.41|53.63|51.43|53.55|51.35|0
1637601100000|2021-11-22 17:11:40|53.65|51.45|53.81|51.61|53.81|51.61|53.65|51.45|0
1637601110000|2021-11-22 17:11:50|53.75|51.55|53.78|51.58|53.78|51.58|53.75|51.55|0
1637601120000|2021-11-22 17:12:00|53.85|51.65|53.91|51.71|53.91|51.71|53.81|51.61|0
1637601130000|2021-11-22 17:12:10|53.93|51.73|54.01|51.81|54.01|51.81|53.93|51.73|0
1637601140000|2021-11-22 17:12:20|53.98|51.78|53.96|51.76|54.01|51.81|53.96|51.76|0
1637601150000|2021-11-22 17:12:30|53.91|51.71|53.84|51.64|53.91|51.71|53.84|51.64|0
1637601160000|2021-11-22 17:12:40|53.78|51.58|53.84|51.64|53.84|51.64|53.78|51.58|0
1637601170000|2021-11-22 17:12:50|53.78|51.58|53.91|51.71|53.91|51.71|53.75|51.55|0
1637601180000|2021-11-22 17:13:00|53.88|51.68|53.81|51.61|53.91|51.71|53.78|51.58|0
1637601190000|2021-11-22 17:13:10|53.84|51.64|53.81|51.61|53.88|51.68|53.81|51.61|0
1637601200000|2021-11-22 17:13:20|53.88|51.68|53.84|51.64|53.91|51.71|53.84|51.64|0
1637601210000|2021-11-22 17:13:30|53.91|51.71|53.84|51.64|53.91|51.71|53.84|51.64|0
1637601220000|2021-11-22 17:13:40|53.88|51.68|53.94|51.74|53.94|51.74|53.84|51.64|0
1637601230000|2021-11-22 17:13:50|53.98|51.78|54.01|51.81|54.01|51.81|53.98|51.78|0
1637601240000|2021-11-22 17:14:00|53.98|51.78|53.91|51.71|53.98|51.78|53.91|51.71|0
1637601250000|2021-11-22 17:14:10|53.98|51.78|54.01|51.81|54.01|51.81|53.98|51.78|0
1637601260000|2021-11-22 17:14:20|53.94|51.74|54.06|51.86|54.06|51.86|53.94|51.74|0
1637601270000|2021-11-22 17:14:30|54.11|51.91|54.08|51.88|54.14|51.94|54.08|51.88|0
1637601280000|2021-11-22 17:14:40|54.01|51.81|54.04|51.84|54.04|51.84|53.98|51.78|0
1637601290000|2021-11-22 17:14:50|54.08|51.88|54.04|51.84|54.08|51.88|54.01|51.81|0
1637601300000|2021-11-22 17:15:00|54.08|51.88|53.84|51.64|54.08|51.88|53.84|51.64|0
1637601310000|2021-11-22 17:15:10|53.88|51.68|53.68|51.48|53.88|51.68|53.68|51.48|0
1637601320000|2021-11-22 17:15:20|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1637601330000|2021-11-22 17:15:30|53.64|51.44|53.64|51.44|53.64|51.44|53.61|51.41|0
1637601340000|2021-11-22 17:15:40|53.58|51.38|53.45|51.25|53.58|51.38|53.45|51.25|0
1637601350000|2021-11-22 17:15:50|53.41|51.21|53.45|51.25|53.48|51.28|53.41|51.21|0
1637601360000|2021-11-22 17:16:00|53.41|51.21|53.64|51.44|53.64|51.44|53.41|51.21|0
1637601370000|2021-11-22 17:16:10|53.68|51.48|53.71|51.51|53.71|51.51|53.68|51.48|0
1637601380000|2021-11-22 17:16:20|53.74|51.54|53.88|51.68|53.88|51.68|53.74|51.54|0
1637601390000|2021-11-22 17:16:30|53.91|51.71|54.04|51.84|54.04|51.84|53.91|51.71|0
1637601400000|2021-11-22 17:16:40|53.94|51.74|53.94|51.74|53.98|51.78|53.94|51.74|0
1637601410000|2021-11-22 17:16:50|53.91|51.71|53.78|51.58|53.91|51.71|53.78|51.58|0
1637601420000|2021-11-22 17:17:00|53.84|51.64|53.94|51.74|53.94|51.74|53.84|51.64|0
1637601430000|2021-11-22 17:17:10|54.01|51.81|53.94|51.74|54.01|51.81|53.88|51.68|0
1637601440000|2021-11-22 17:17:20|53.98|51.78|53.94|51.74|53.99|51.79|53.94|51.74|0
1637601450000|2021-11-22 17:17:30|53.91|51.71|53.88|51.68|53.91|51.71|53.88|51.68|0
1637601460000|2021-11-22 17:17:40|53.91|51.71|54.04|51.84|54.04|51.84|53.91|51.71|0
1637601470000|2021-11-22 17:17:50|54.08|51.88|54.11|51.91|54.11|51.91|54.08|51.88|0
1637601480000|2021-11-22 17:18:00|54.04|51.84|54.08|51.88|54.08|51.88|54.04|51.84|0
1637601490000|2021-11-22 17:18:10|54.11|51.91|54.14|51.94|54.14|51.94|54.11|51.91|0
1637601500000|2021-11-22 17:18:20|54.18|51.98|54.14|51.94|54.18|51.98|54.08|51.88|0
1637601510000|2021-11-22 17:18:30|54.18|51.98|54.18|51.98|54.18|51.98|54.14|51.94|0
1637601520000|2021-11-22 17:18:40|54.21|52.01|54.31|52.11|54.31|52.11|54.21|52.01|0
1637601530000|2021-11-22 17:18:50|54.24|52.04|54.33|52.13|54.34|52.14|54.24|52.04|0
1637601540000|2021-11-22 17:19:00|54.31|52.11|54.13|51.93|54.31|52.11|54.13|51.93|0
1637601550000|2021-11-22 17:19:10|54.11|51.91|54.18|51.98|54.21|52.01|54.11|51.91|0
1637601560000|2021-11-22 17:19:20|54.21|52.01|54.31|52.11|54.31|52.11|54.21|52.01|0
1637601570000|2021-11-22 17:19:30|54.34|52.14|54.31|52.11|54.38|52.18|54.31|52.11|0
1637601580000|2021-11-22 17:19:40|54.21|52.01|54.21|52.01|54.24|52.04|54.21|52.01|0
1637601590000|2021-11-22 17:19:50|54.24|52.04|54.14|51.94|54.24|52.04|54.14|51.94|0
1637601600000|2021-11-22 17:20:00|54.04|51.84|54.07|51.87|54.07|51.87|53.97|51.77|0
1637601610000|2021-11-22 17:20:10|54.01|51.81|54.04|51.84|54.04|51.84|54.01|51.81|0
1637601620000|2021-11-22 17:20:20|54.07|51.87|54.24|52.04|54.24|52.04|54.07|51.87|0
1637601630000|2021-11-22 17:20:30|54.31|52.11|54.31|52.11|54.31|52.11|54.28|52.08|0
1637601640000|2021-11-22 17:20:40|54.27|52.07|54.29|52.09|54.29|52.09|54.27|52.07|0
1637601650000|2021-11-22 17:20:50|54.27|52.07|54.21|52.01|54.27|52.07|54.21|52.01|0
1637601660000|2021-11-22 17:21:00|54.27|52.07|54.27|52.07|54.31|52.11|54.27|52.07|0
1637601670000|2021-11-22 17:21:10|54.21|52.01|54.11|51.91|54.21|52.01|54.11|51.91|0
1637601680000|2021-11-22 17:21:20|54.14|51.94|54.14|51.94|54.14|51.94|54.12|51.92|0
1637601690000|2021-11-22 17:21:30|54.17|51.97|54.27|52.07|54.27|52.07|54.17|51.97|0
1637601700000|2021-11-22 17:21:40|54.24|52.04|54.14|51.94|54.24|52.04|54.14|51.94|0
1637601710000|2021-11-22 17:21:50|54.21|52.01|54.27|52.07|54.27|52.07|54.21|52.01|0
1637601720000|2021-11-22 17:22:00|54.31|52.11|54.44|52.24|54.44|52.24|54.31|52.11|0
1637601730000|2021-11-22 17:22:10|54.48|52.28|54.41|52.21|54.48|52.28|54.41|52.21|0
1637601740000|2021-11-22 17:22:20|54.37|52.17|54.48|52.28|54.48|52.28|54.37|52.17|0
1637601750000|2021-11-22 17:22:30|54.41|52.21|54.44|52.24|54.44|52.24|54.37|52.17|0
1637601760000|2021-11-22 17:22:40|54.48|52.28|54.44|52.24|54.48|52.28|54.44|52.24|0
1637601770000|2021-11-22 17:22:50|54.48|52.28|54.51|52.31|54.51|52.31|54.48|52.28|0
1637601780000|2021-11-22 17:23:00|54.48|52.28|54.34|52.14|54.48|52.28|54.34|52.14|0
1637601790000|2021-11-22 17:23:10|54.31|52.11|54.37|52.17|54.37|52.17|54.31|52.11|0
1637601800000|2021-11-22 17:23:20|54.31|52.11|54.41|52.21|54.41|52.21|54.31|52.11|0
1637601810000|2021-11-22 17:23:30|54.44|52.24|54.37|52.17|54.44|52.24|54.37|52.17|0
1637601820000|2021-11-22 17:23:40|54.41|52.21|54.37|52.17|54.44|52.24|54.34|52.14|0
1637601830000|2021-11-22 17:23:50|54.41|52.21|54.34|52.14|54.41|52.21|54.34|52.14|0
1637601840000|2021-11-22 17:24:00|54.37|52.17|54.44|52.24|54.47|52.27|54.37|52.17|0
1637601850000|2021-11-22 17:24:10|54.47|52.27|54.54|52.34|54.58|52.38|54.47|52.27|0
1637601860000|2021-11-22 17:24:20|54.47|52.27|54.54|52.34|54.54|52.34|54.47|52.27|0
1637601870000|2021-11-22 17:24:30|54.58|52.38|54.71|52.51|54.71|52.51|54.58|52.38|0
1637601880000|2021-11-22 17:24:40|54.68|52.48|54.64|52.44|54.68|52.48|54.64|52.44|0
1637601890000|2021-11-22 17:24:50|54.73|52.53|54.68|52.48|54.74|52.54|54.68|52.48|0
1637601900000|2021-11-22 17:25:00|54.64|52.44|54.58|52.38|54.64|52.44|54.54|52.34|0
1637601910000|2021-11-22 17:25:10|54.53|52.33|54.57|52.37|54.57|52.37|54.47|52.27|0
1637601920000|2021-11-22 17:25:20|54.64|52.44|54.61|52.41|54.64|52.44|54.54|52.34|0
1637601930000|2021-11-22 17:25:30|54.64|52.44|54.51|52.31|54.64|52.44|54.51|52.31|0
1637601940000|2021-11-22 17:25:40|54.54|52.34|54.37|52.17|54.54|52.34|54.37|52.17|0
1637601950000|2021-11-22 17:25:50|54.34|52.14|54.34|52.14|54.34|52.14|54.27|52.07|0
1637601960000|2021-11-22 17:26:00|54.41|52.21|54.41|52.21|54.41|52.21|54.32|52.12|0
1637601970000|2021-11-22 17:26:10|54.39|52.19|54.46|52.26|54.46|52.26|54.39|52.19|0
1637601980000|2021-11-22 17:26:20|54.47|52.27|54.37|52.17|54.47|52.27|54.37|52.17|0
1637601990000|2021-11-22 17:26:30|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1637602000000|2021-11-22 17:26:40|54.31|52.11|54.27|52.07|54.31|52.11|54.27|52.07|0
1637602010000|2021-11-22 17:26:50|54.24|52.04|54.24|52.04|54.31|52.11|54.24|52.04|0
1637602020000|2021-11-22 17:27:00|54.27|52.07|54.27|52.07|54.27|52.07|54.21|52.01|0
1637602030000|2021-11-22 17:27:10|54.31|52.11|54.27|52.07|54.31|52.11|54.27|52.07|0
1637602040000|2021-11-22 17:27:20|54.24|52.04|54.17|51.97|54.24|52.04|54.17|51.97|0
1637602050000|2021-11-22 17:27:30|54.2|52|54.17|51.97|54.2|52|54.17|51.97|0
1637602060000|2021-11-22 17:27:40|54.07|51.87|54.04|51.84|54.09|51.89|54.04|51.84|0
1637602070000|2021-11-22 17:27:50|53.97|51.77|53.87|51.67|53.97|51.77|53.87|51.67|0
1637602080000|2021-11-22 17:28:00|53.9|51.7|53.84|51.64|53.9|51.7|53.84|51.64|0
1637602090000|2021-11-22 17:28:10|53.87|51.67|53.82|51.62|53.87|51.67|53.82|51.62|0
1637602100000|2021-11-22 17:28:20|53.8|51.6|53.74|51.54|53.8|51.6|53.72|51.52|0
1637602110000|2021-11-22 17:28:30|53.77|51.57|53.8|51.6|53.8|51.6|53.77|51.57|0
1637602120000|2021-11-22 17:28:40|53.84|51.64|53.9|51.7|53.9|51.7|53.84|51.64|0
1637602130000|2021-11-22 17:28:50|53.94|51.74|54.04|51.84|54.04|51.84|53.94|51.74|0
1637602140000|2021-11-22 17:29:00|54|51.8|54.17|51.97|54.17|51.97|54|51.8|0
1637602150000|2021-11-22 17:29:10|54.2|52|54.04|51.84|54.2|52|54.04|51.84|0
1637602160000|2021-11-22 17:29:20|54|51.8|53.94|51.74|54|51.8|53.94|51.74|0
1637602170000|2021-11-22 17:29:30|53.97|51.77|53.97|51.77|54|51.8|53.97|51.77|0
1637602180000|2021-11-22 17:29:40|54|51.8|54.07|51.87|54.07|51.87|54|51.8|0
1637602190000|2021-11-22 17:29:50|54.04|51.84|53.9|51.7|54.04|51.84|53.9|51.7|0
1637602200000|2021-11-22 17:30:00|53.94|51.74|54.04|51.84|54.04|51.84|53.94|51.74|0
1637602210000|2021-11-22 17:30:10|53.97|51.77|53.97|51.77|53.97|51.77|53.94|51.74|0
1637602220000|2021-11-22 17:30:20|53.9|51.7|53.8|51.6|53.94|51.74|53.8|51.6|0
1637602230000|2021-11-22 17:30:30|53.84|51.64|53.8|51.6|53.9|51.7|53.8|51.6|0
1637602240000|2021-11-22 17:30:40|53.84|51.64|53.87|51.67|53.87|51.67|53.84|51.64|0
1637602250000|2021-11-22 17:30:50|53.84|51.64|53.85|51.65|53.85|51.65|53.84|51.64|0
1637602260000|2021-11-22 17:31:00|53.84|51.64|53.8|51.6|53.85|51.65|53.8|51.6|0
1637602270000|2021-11-22 17:31:10|53.77|51.57|53.74|51.54|53.77|51.57|53.7|51.5|0
1637602280000|2021-11-22 17:31:20|53.77|51.57|53.7|51.5|53.77|51.57|53.7|51.5|0
1637602290000|2021-11-22 17:31:30|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1637602300000|2021-11-22 17:31:40|53.74|51.54|53.74|51.54|53.77|51.57|53.74|51.54|0
1637602310000|2021-11-22 17:31:50|53.77|51.57|53.7|51.5|53.77|51.57|53.7|51.5|0
1637602320000|2021-11-22 17:32:00|53.64|51.44|53.67|51.47|53.67|51.47|53.64|51.44|0
1637602330000|2021-11-22 17:32:10|53.64|51.44|53.7|51.5|53.7|51.5|53.64|51.44|0
1637602340000|2021-11-22 17:32:20|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1637602350000|2021-11-22 17:32:30|53.7|51.5|53.67|51.47|53.7|51.5|53.67|51.47|0
1637602360000|2021-11-22 17:32:40|53.64|51.44|53.54|51.34|53.64|51.44|53.54|51.34|0
1637602370000|2021-11-22 17:32:50|53.57|51.37|53.54|51.34|53.57|51.37|53.5|51.3|0
1637602380000|2021-11-22 17:33:00|53.5|51.3|53.8|51.6|53.8|51.6|53.5|51.3|0
1637602390000|2021-11-22 17:33:10|53.84|51.64|53.7|51.5|53.84|51.64|53.7|51.5|0
1637602400000|2021-11-22 17:33:20|53.74|51.54|53.77|51.57|53.8|51.6|53.74|51.54|0
1637602410000|2021-11-22 17:33:30|53.87|51.67|53.8|51.6|53.87|51.67|53.8|51.6|0
1637602420000|2021-11-22 17:33:40|53.84|51.64|53.74|51.54|53.84|51.64|53.74|51.54|0
1637602430000|2021-11-22 17:33:50|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1637602440000|2021-11-22 17:34:00|53.74|51.54|53.7|51.5|53.74|51.54|53.7|51.5|0
1637602450000|2021-11-22 17:34:10|53.74|51.54|53.65|51.45|53.74|51.54|53.65|51.45|0
1637602460000|2021-11-22 17:34:20|53.64|51.44|53.64|51.44|53.64|51.44|53.6|51.4|0
1637602470000|2021-11-22 17:34:30|53.67|51.47|53.6|51.4|53.67|51.47|53.6|51.4|0
1637602480000|2021-11-22 17:34:40|53.57|51.37|53.6|51.4|53.6|51.4|53.57|51.37|0
1637602490000|2021-11-22 17:34:50|53.57|51.37|53.6|51.4|53.64|51.44|53.57|51.37|0
1637602500000|2021-11-22 17:35:00|53.64|51.44|53.64|51.44|53.67|51.47|53.64|51.44|0
1637602510000|2021-11-22 17:35:10|53.6|51.4|53.67|51.47|53.7|51.5|53.6|51.4|0
1637602520000|2021-11-22 17:35:20|53.6|51.4|53.73|51.53|53.73|51.53|53.6|51.4|0
1637602530000|2021-11-22 17:35:30|53.7|51.5|53.67|51.47|53.7|51.5|53.67|51.47|0
1637602540000|2021-11-22 17:35:40|53.63|51.43|53.77|51.57|53.77|51.57|53.63|51.43|0
1637602550000|2021-11-22 17:35:50|53.83|51.63|53.8|51.6|53.83|51.63|53.8|51.6|0
1637602560000|2021-11-22 17:36:00|53.83|51.63|53.7|51.5|53.83|51.63|53.7|51.5|0
1637602570000|2021-11-22 17:36:10|53.73|51.53|53.7|51.5|53.73|51.53|53.7|51.5|0
1637602580000|2021-11-22 17:36:20|53.63|51.43|53.5|51.3|53.63|51.43|53.5|51.3|0
1637602590000|2021-11-22 17:36:30|53.47|51.27|53.44|51.24|53.47|51.27|53.44|51.24|0
1637602600000|2021-11-22 17:36:40|53.47|51.27|53.44|51.24|53.5|51.3|53.44|51.24|0
1637602610000|2021-11-22 17:36:50|53.5|51.3|53.57|51.37|53.57|51.37|53.5|51.3|0
1637602620000|2021-11-22 17:37:00|53.53|51.33|53.44|51.24|53.57|51.37|53.44|51.24|0
1637602630000|2021-11-22 17:37:10|53.47|51.27|53.37|51.17|53.47|51.27|53.37|51.17|0
1637602640000|2021-11-22 17:37:20|53.4|51.2|53.34|51.14|53.4|51.2|53.34|51.14|0
1637602650000|2021-11-22 17:37:30|53.3|51.1|53.3|51.1|53.3|51.1|53.27|51.07|0
1637602660000|2021-11-22 17:37:40|53.27|51.07|53.4|51.2|53.4|51.2|53.27|51.07|0
1637602670000|2021-11-22 17:37:50|53.34|51.14|53.3|51.1|53.37|51.17|53.3|51.1|0
1637602680000|2021-11-22 17:38:00|53.34|51.14|53.34|51.14|53.34|51.14|53.27|51.07|0
1637602690000|2021-11-22 17:38:10|53.3|51.1|53.34|51.14|53.34|51.14|53.3|51.1|0
1637602700000|2021-11-22 17:38:20|53.3|51.1|53.37|51.17|53.37|51.17|53.3|51.1|0
1637602710000|2021-11-22 17:38:30|53.4|51.2|53.35|51.15|53.4|51.2|53.35|51.15|0
1637602720000|2021-11-22 17:38:40|53.34|51.14|53.27|51.07|53.34|51.14|53.24|51.04|0
1637602730000|2021-11-22 17:38:50|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637602740000|2021-11-22 17:39:00|53.2|51|53.24|51.04|53.24|51.04|53.2|51|0
1637602750000|2021-11-22 17:39:10|53.27|51.07|53.27|51.07|53.3|51.1|53.27|51.07|0
1637602760000|2021-11-22 17:39:20|53.24|51.04|53.2|51|53.24|51.04|53.2|51|0
1637602770000|2021-11-22 17:39:30|53.24|51.04|53.3|51.1|53.3|51.1|53.2|51|0
1637602780000|2021-11-22 17:39:40|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637602800000|2021-11-22 17:40:00|53.2|51|53.14|50.94|53.2|51|53.14|50.94|0
1637602810000|2021-11-22 17:40:10|53.17|50.97|53.07|50.87|53.17|50.97|53.07|50.87|0
1637602820000|2021-11-22 17:40:20|53.1|50.9|53.1|50.9|53.14|50.94|53.1|50.9|0
1637602830000|2021-11-22 17:40:30|53.14|50.94|53.14|50.94|53.14|50.94|53.12|50.92|0
1637602840000|2021-11-22 17:40:40|53.17|50.97|53.24|51.04|53.24|51.04|53.17|50.97|0
1637602850000|2021-11-22 17:40:50|53.2|51|53.27|51.07|53.27|51.07|53.17|50.97|0
1637602860000|2021-11-22 17:41:00|53.24|51.04|53.14|50.94|53.24|51.04|53.14|50.94|0
1637602870000|2021-11-22 17:41:10|53.1|50.9|53.14|50.94|53.14|50.94|53.1|50.9|0
1637602880000|2021-11-22 17:41:20|53.17|50.97|53.2|51|53.2|51|53.15|50.95|0
1637602890000|2021-11-22 17:41:30|53.17|50.97|53.17|50.97|53.2|51|53.17|50.97|0
1637602900000|2021-11-22 17:41:40|53.14|50.94|53.1|50.9|53.14|50.94|53.1|50.9|0
1637602910000|2021-11-22 17:41:50|53.07|50.87|52.97|50.77|53.07|50.87|52.97|50.77|0
1637602920000|2021-11-22 17:42:00|53.01|50.81|53.01|50.81|53.01|50.81|52.97|50.77|0
1637602930000|2021-11-22 17:42:10|53.04|50.84|52.94|50.74|53.04|50.84|52.94|50.74|0
1637602940000|2021-11-22 17:42:20|52.91|50.71|52.91|50.71|52.94|50.74|52.91|50.71|0
1637602950000|2021-11-22 17:42:30|52.87|50.67|52.87|50.67|52.87|50.67|52.84|50.64|0
1637602960000|2021-11-22 17:42:40|52.94|50.74|52.87|50.67|52.94|50.74|52.87|50.67|0
1637602980000|2021-11-22 17:43:00|52.81|50.61|52.91|50.71|52.91|50.71|52.81|50.61|0
1637602990000|2021-11-22 17:43:10|52.94|50.74|53|50.8|53|50.8|52.94|50.74|0
1637603000000|2021-11-22 17:43:20|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1637603010000|2021-11-22 17:43:30|53|50.8|53|50.8|53.07|50.87|53|50.8|0
1637603020000|2021-11-22 17:43:40|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1637603030000|2021-11-22 17:43:50|52.97|50.77|53|50.8|53|50.8|52.94|50.74|0
1637603040000|2021-11-22 17:44:00|52.97|50.77|52.91|50.71|52.97|50.77|52.91|50.71|0
1637603050000|2021-11-22 17:44:10|52.87|50.67|52.84|50.64|52.87|50.67|52.84|50.64|0
1637603060000|2021-11-22 17:44:20|52.81|50.61|54.1|51.9|54.1|51.9|52.78|50.58|0
1637603070000|2021-11-22 17:44:30|54.13|51.93|53.5|51.3|54.13|51.93|53.5|51.3|0
1637603080000|2021-11-22 17:44:40|53.46|51.26|52.96|50.76|53.46|51.26|52.93|50.73|0
1637603090000|2021-11-22 17:44:50|52.47|50.27|52.4|50.2|52.5|50.3|52.4|50.2|0
1637603100000|2021-11-22 17:45:00|52.43|50.23|52.43|50.23|52.5|50.3|52.4|50.2|0
1637603110000|2021-11-22 17:45:10|52.47|50.27|52.56|50.36|52.56|50.36|52.47|50.27|0
1637603120000|2021-11-22 17:45:20|52.63|50.43|52.6|50.4|52.63|50.43|52.56|50.36|0
1637603130000|2021-11-22 17:45:30|52.63|50.43|52.56|50.36|52.63|50.43|52.56|50.36|0
1637603140000|2021-11-22 17:45:40|52.6|50.4|52.63|50.43|52.66|50.46|52.6|50.4|0
1637603150000|2021-11-22 17:45:50|52.66|50.46|52.69|50.49|52.69|50.49|52.66|50.46|0
1637603160000|2021-11-22 17:46:00|52.66|50.46|52.6|50.4|52.66|50.46|52.6|50.4|0
1637603170000|2021-11-22 17:46:10|52.66|50.46|52.6|50.4|52.66|50.46|52.6|50.4|0
1637603180000|2021-11-22 17:46:20|52.56|50.36|52.56|50.36|52.56|50.36|52.53|50.33|0
1637603190000|2021-11-22 17:46:30|52.88|50.68|51.58|49.38|52.88|50.68|51.58|49.38|0
1637603200000|2021-11-22 17:46:40|51.61|49.41|51.55|49.35|51.61|49.41|51.55|49.35|0
1637603210000|2021-11-22 17:46:50|51.58|49.38|51.58|49.38|51.61|49.41|51.58|49.38|0
1637603220000|2021-11-22 17:47:00|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1637603230000|2021-11-22 17:47:10|51.61|49.41|51.51|49.31|51.61|49.41|51.51|49.31|0
1637603240000|2021-11-22 17:47:20|51.58|49.38|51.55|49.35|51.58|49.38|51.55|49.35|0
1637603250000|2021-11-22 17:47:30|51.54|49.34|51.48|49.28|51.54|49.34|51.48|49.28|0
1637603260000|2021-11-22 17:47:40|51.45|49.25|51.45|49.25|51.48|49.28|51.45|49.25|0
1637603270000|2021-11-22 17:47:50|51.48|49.28|51.38|49.18|51.48|49.28|51.38|49.18|0
1637603280000|2021-11-22 17:48:00|51.42|49.22|51.42|49.22|51.45|49.25|51.42|49.22|0
1637603290000|2021-11-22 17:48:10|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637603300000|2021-11-22 17:48:20|51.46|49.26|51.54|49.34|51.54|49.34|51.46|49.26|0
1637603310000|2021-11-22 17:48:30|51.58|49.38|51.58|49.38|51.61|49.41|51.58|49.38|0
1637603320000|2021-11-22 17:48:40|51.51|49.31|51.58|49.38|51.58|49.38|51.51|49.31|0
1637603330000|2021-11-22 17:48:50|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637603340000|2021-11-22 17:49:00|51.58|49.38|51.58|49.38|51.61|49.41|51.58|49.38|0
1637603350000|2021-11-22 17:49:10|51.54|49.34|51.58|49.38|51.58|49.38|51.54|49.34|0
1637603360000|2021-11-22 17:49:20|51.61|49.41|51.51|49.31|51.61|49.41|51.51|49.31|0
1637603370000|2021-11-22 17:49:30|51.48|49.28|51.45|49.25|51.48|49.28|51.45|49.25|0
1637603380000|2021-11-22 17:49:40|51.48|49.28|51.51|49.31|51.51|49.31|51.48|49.28|0
1637603390000|2021-11-22 17:49:50|51.5|49.3|51.51|49.31|51.51|49.31|51.5|49.3|0
1637603400000|2021-11-22 17:50:00|51.48|49.28|51.48|49.28|51.48|49.28|51.45|49.25|0
1637603410000|2021-11-22 17:50:10|51.45|49.25|51.54|49.34|51.54|49.34|51.45|49.25|0
1637603420000|2021-11-22 17:50:20|51.58|49.38|51.61|49.41|51.64|49.44|51.58|49.38|0
1637603430000|2021-11-22 17:50:30|51.64|49.44|51.64|49.44|51.64|49.44|51.61|49.41|0
1637603440000|2021-11-22 17:50:40|51.67|49.47|51.62|49.42|51.67|49.47|51.61|49.41|0
1637603450000|2021-11-22 17:50:50|51.61|49.41|51.67|49.47|51.67|49.47|51.58|49.38|0
1637603460000|2021-11-22 17:51:00|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1637603470000|2021-11-22 17:51:10|51.64|49.44|51.77|49.57|51.77|49.57|51.64|49.44|0
1637603480000|2021-11-22 17:51:20|51.8|49.6|51.87|49.67|51.87|49.67|51.8|49.6|0
1637603490000|2021-11-22 17:51:30|51.96|49.76|51.96|49.76|51.96|49.76|51.93|49.73|0
1637603500000|2021-11-22 17:51:40|51.93|49.73|52|49.8|52|49.8|51.93|49.73|0
1637603510000|2021-11-22 17:51:50|51.96|49.76|51.93|49.73|51.96|49.76|51.93|49.73|0
1637603520000|2021-11-22 17:52:00|51.9|49.7|51.83|49.63|51.9|49.7|51.83|49.63|0
1637603530000|2021-11-22 17:52:10|51.8|49.6|51.8|49.6|51.8|49.6|51.77|49.57|0
1637603540000|2021-11-22 17:52:20|51.77|49.57|51.8|49.6|51.8|49.6|51.77|49.57|0
1637603550000|2021-11-22 17:52:30|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1637603560000|2021-11-22 17:52:40|51.83|49.63|51.93|49.73|51.93|49.73|51.83|49.63|0
1637603570000|2021-11-22 17:52:50|51.9|49.7|52.06|49.86|52.06|49.86|51.9|49.7|0
1637603580000|2021-11-22 17:53:00|52.03|49.83|51.96|49.76|52.03|49.83|51.96|49.76|0
1637603590000|2021-11-22 17:53:10|51.93|49.73|51.93|49.73|51.93|49.73|51.9|49.7|0
1637603600000|2021-11-22 17:53:20|51.9|49.7|51.87|49.67|51.9|49.7|51.87|49.67|0
1637603610000|2021-11-22 17:53:30|51.83|49.63|51.9|49.7|51.9|49.7|51.83|49.63|0
1637603620000|2021-11-22 17:53:40|51.83|49.63|51.77|49.57|51.83|49.63|51.77|49.57|0
1637603630000|2021-11-22 17:53:50|51.8|49.6|51.74|49.54|51.8|49.6|51.74|49.54|0
1637603640000|2021-11-22 17:54:00|51.77|49.57|51.87|49.67|51.87|49.67|51.77|49.57|0
1637603650000|2021-11-22 17:54:10|51.9|49.7|52|49.8|52|49.8|51.9|49.7|0
1637603660000|2021-11-22 17:54:20|52.06|49.86|52|49.8|52.06|49.86|52|49.8|0
1637603670000|2021-11-22 17:54:30|51.96|49.76|52|49.8|52|49.8|51.96|49.76|0
1637603680000|2021-11-22 17:54:40|52.03|49.83|52.09|49.89|52.09|49.89|52.03|49.83|0
1637603690000|2021-11-22 17:54:50|52.06|49.86|52.09|49.89|52.19|49.99|52.06|49.86|0
1637603700000|2021-11-22 17:55:00|52.06|49.86|52.06|49.86|52.06|49.86|52.03|49.83|0
1637603710000|2021-11-22 17:55:10|52.09|49.89|52.06|49.86|52.09|49.89|52.04|49.84|0
1637603720000|2021-11-22 17:55:20|52|49.8|52.16|49.96|52.16|49.96|52|49.8|0
1637603730000|2021-11-22 17:55:30|52.19|49.99|52.22|50.02|52.22|50.02|52.19|49.99|0
1637603740000|2021-11-22 17:55:40|52.19|49.99|52.13|49.93|52.19|49.99|52.13|49.93|0
1637603750000|2021-11-22 17:55:50|52.16|49.96|52.19|49.99|52.19|49.99|52.16|49.96|0
1637603760000|2021-11-22 17:56:00|52.16|49.96|52.16|49.96|52.16|49.96|52.13|49.93|0
1637603770000|2021-11-22 17:56:10|52.19|49.99|52.09|49.89|52.19|49.99|52.09|49.89|0
1637603780000|2021-11-22 17:56:20|52.06|49.86|51.96|49.76|52.06|49.86|51.96|49.76|0
1637603790000|2021-11-22 17:56:30|51.99|49.79|52.06|49.86|52.06|49.86|51.99|49.79|0
1637603800000|2021-11-22 17:56:40|52.09|49.89|52.06|49.86|52.09|49.89|52.06|49.86|0
1637603810000|2021-11-22 17:56:50|52.03|49.83|51.93|49.73|52.03|49.83|51.93|49.73|0
1637603820000|2021-11-22 17:57:00|51.9|49.7|51.83|49.63|51.9|49.7|51.8|49.6|0
1637603830000|2021-11-22 17:57:10|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1637603840000|2021-11-22 17:57:20|51.7|49.5|51.67|49.47|51.7|49.5|51.67|49.47|0
1637603850000|2021-11-22 17:57:30|51.73|49.53|51.73|49.53|51.73|49.53|51.7|49.5|0
1637603860000|2021-11-22 17:57:40|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637603870000|2021-11-22 17:57:50|51.73|49.53|51.7|49.5|51.73|49.53|51.67|49.47|0
1637603880000|2021-11-22 17:58:00|51.73|49.53|51.83|49.63|51.83|49.63|51.73|49.53|0
1637603890000|2021-11-22 17:58:10|51.86|49.66|51.86|49.66|51.86|49.66|51.83|49.63|0
1637603900000|2021-11-22 17:58:20|51.9|49.7|51.96|49.76|51.96|49.76|51.86|49.66|0
1637603910000|2021-11-22 17:58:30|51.99|49.79|51.96|49.76|52.03|49.83|51.96|49.76|0
1637603920000|2021-11-22 17:58:40|51.99|49.79|52.03|49.83|52.03|49.83|51.99|49.79|0
1637603930000|2021-11-22 17:58:50|52.06|49.86|52.03|49.83|52.06|49.86|52.03|49.83|0
1637603940000|2021-11-22 17:59:00|51.99|49.79|51.9|49.7|51.99|49.79|51.9|49.7|0
1637603950000|2021-11-22 17:59:10|51.86|49.66|51.9|49.7|51.9|49.7|51.86|49.66|0
1637603960000|2021-11-22 17:59:20|51.86|49.66|51.86|49.66|51.9|49.7|51.86|49.66|0
1637603970000|2021-11-22 17:59:30|51.93|49.73|51.96|49.76|51.96|49.76|51.93|49.73|0
1637603980000|2021-11-22 17:59:40|51.93|49.73|51.96|49.76|51.96|49.76|51.93|49.73|0
1637603990000|2021-11-22 17:59:50|51.99|49.79|51.96|49.76|51.99|49.79|51.96|49.76|0
1637604000000|2021-11-22 18:00:00|51.99|49.79|51.99|49.79|52.03|49.83|51.98|49.78|0
1637604010000|2021-11-22 18:00:10|51.96|49.76|52.06|49.86|52.06|49.86|51.96|49.76|0
1637604020000|2021-11-22 18:00:20|52.03|49.83|52.06|49.86|52.06|49.86|52.03|49.83|0
1637604030000|2021-11-22 18:00:30|52.03|49.83|52.03|49.83|52.06|49.86|52.03|49.83|0
1637604040000|2021-11-22 18:00:40|52.06|49.86|52.19|49.99|52.19|49.99|52.06|49.86|0
1637604050000|2021-11-22 18:00:50|52.38|50.18|52.38|50.18|52.42|50.22|52.35|50.15|0
1637604060000|2021-11-22 18:01:00|52.32|50.12|52.19|49.99|52.32|50.12|52.19|49.99|0
1637604070000|2021-11-22 18:01:10|52.12|49.92|52.17|49.97|52.19|49.99|52.12|49.92|0
1637604080000|2021-11-22 18:01:20|52.22|50.02|52.32|50.12|52.38|50.18|52.22|50.02|0
1637604090000|2021-11-22 18:01:30|52.22|50.02|52.25|50.05|52.25|50.05|52.19|49.99|0
1637604100000|2021-11-22 18:01:40|52.22|50.02|52.19|49.99|52.22|50.02|52.19|49.99|0
1637604110000|2021-11-22 18:01:50|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1637604120000|2021-11-22 18:02:00|52.19|49.99|52.35|50.15|52.35|50.15|52.16|49.96|0
1637604130000|2021-11-22 18:02:10|52.25|50.05|52.25|50.05|52.25|50.05|52.22|50.02|0
1637604140000|2021-11-22 18:02:20|52.22|50.02|52.25|50.05|52.29|50.09|52.22|50.02|0
1637604150000|2021-11-22 18:02:30|52.29|50.09|52.25|50.05|52.29|50.09|52.19|49.99|0
1637604160000|2021-11-22 18:02:40|52.22|50.02|52.22|50.02|52.25|50.05|52.22|50.02|0
1637604170000|2021-11-22 18:02:50|52.25|50.05|52.22|50.02|52.25|50.05|52.22|50.02|0
1637604180000|2021-11-22 18:03:00|52.19|49.99|52.15|49.95|52.19|49.99|52.15|49.95|0
1637604190000|2021-11-22 18:03:10|52.19|49.99|52.22|50.02|52.25|50.05|52.19|49.99|0
1637604200000|2021-11-22 18:03:20|52.25|50.05|52.19|49.99|52.25|50.05|52.19|49.99|0
1637604210000|2021-11-22 18:03:30|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1637604220000|2021-11-22 18:03:40|52.19|49.99|52.19|49.99|52.22|50.02|52.19|49.99|0
1637604230000|2021-11-22 18:03:50|52.15|49.95|52.15|49.95|52.15|49.95|52.12|49.92|0
1637604240000|2021-11-22 18:04:00|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1637604250000|2021-11-22 18:04:10|52.09|49.89|52.09|49.89|52.15|49.95|52.09|49.89|0
1637604260000|2021-11-22 18:04:20|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1637604270000|2021-11-22 18:04:30|52.07|49.87|52.09|49.89|52.12|49.92|52.06|49.86|0
1637604280000|2021-11-22 18:04:40|52.12|49.92|52.25|50.05|52.25|50.05|52.12|49.92|0
1637604290000|2021-11-22 18:04:50|52.22|50.02|52.25|50.05|52.25|50.05|52.22|50.02|0
1637604300000|2021-11-22 18:05:00|52.28|50.08|52.12|49.92|52.28|50.08|52.12|49.92|0
1637604310000|2021-11-22 18:05:10|52.09|49.89|52.15|49.95|52.15|49.95|52.09|49.89|0
1637604320000|2021-11-22 18:05:20|52.02|49.82|51.99|49.79|52.02|49.82|51.99|49.79|0
1637604330000|2021-11-22 18:05:30|52.02|49.82|51.96|49.76|52.02|49.82|51.96|49.76|0
1637604340000|2021-11-22 18:05:40|51.99|49.79|51.96|49.76|52.02|49.82|51.96|49.76|0
1637604350000|2021-11-22 18:05:50|52.09|49.89|52.15|49.95|52.15|49.95|52.09|49.89|0
1637604360000|2021-11-22 18:06:00|52.22|50.02|52.15|49.95|52.22|50.02|52.15|49.95|0
1637604370000|2021-11-22 18:06:10|52.12|49.92|52.12|49.92|52.15|49.95|52.12|49.92|0
1637604380000|2021-11-22 18:06:20|52.02|49.82|52.02|49.82|52.06|49.86|52.02|49.82|0
1637604390000|2021-11-22 18:06:30|52.06|49.86|51.99|49.79|52.06|49.86|51.99|49.79|0
1637604400000|2021-11-22 18:06:40|52.02|49.82|52.15|49.95|52.15|49.95|52.02|49.82|0
1637604410000|2021-11-22 18:06:50|52.12|49.92|52.06|49.86|52.12|49.92|52.06|49.86|0
1637604420000|2021-11-22 18:07:00|52.02|49.82|52.06|49.86|52.06|49.86|52.02|49.82|0
1637604430000|2021-11-22 18:07:10|51.99|49.79|52.12|49.92|52.12|49.92|51.99|49.79|0
1637604440000|2021-11-22 18:07:20|52.05|49.85|52.05|49.85|52.09|49.89|52.05|49.85|0
1637604450000|2021-11-22 18:07:30|52.09|49.89|52.12|49.92|52.19|49.99|52.09|49.89|0
1637604460000|2021-11-22 18:07:40|52.15|49.95|52.12|49.92|52.15|49.95|52.09|49.89|0
1637604470000|2021-11-22 18:07:50|52.15|49.95|52.15|49.95|52.22|50.02|52.15|49.95|0
1637604480000|2021-11-22 18:08:00|52.19|49.99|52.22|50.02|52.22|50.02|52.19|49.99|0
1637604490000|2021-11-22 18:08:10|52.25|50.05|52.22|50.02|52.25|50.05|52.22|50.02|0
1637604500000|2021-11-22 18:08:20|52.18|49.98|52.25|50.05|52.25|50.05|52.18|49.98|0
1637604510000|2021-11-22 18:08:30|52.22|50.02|52.12|49.92|52.22|50.02|52.12|49.92|0
1637604520000|2021-11-22 18:08:40|52.15|49.95|52.22|50.02|52.22|50.02|52.12|49.92|0
1637604530000|2021-11-22 18:08:50|52.18|49.98|52.22|50.02|52.25|50.05|52.18|49.98|0
1637604540000|2021-11-22 18:09:00|52.25|50.05|52.25|50.05|52.28|50.08|52.25|50.05|0
1637604550000|2021-11-22 18:09:10|52.28|50.08|52.25|50.05|52.28|50.08|52.25|50.05|0
1637604560000|2021-11-22 18:09:20|52.28|50.08|52.28|50.08|52.32|50.12|52.25|50.05|0
1637604570000|2021-11-22 18:09:30|52.32|50.12|52.32|50.12|52.32|50.12|52.28|50.08|0
1637604580000|2021-11-22 18:09:40|52.28|50.08|52.32|50.12|52.32|50.12|52.28|50.08|0
1637604590000|2021-11-22 18:09:50|52.31|50.11|52.28|50.08|52.31|50.11|52.28|50.08|0
1637604610000|2021-11-22 18:10:10|52.25|50.05|52.18|49.98|52.25|50.05|52.18|49.98|0
1637604620000|2021-11-22 18:10:20|52.15|49.95|52.12|49.92|52.15|49.95|52.12|49.92|0
1637604630000|2021-11-22 18:10:30|52.09|49.89|51.96|49.76|52.09|49.89|51.96|49.76|0
1637604640000|2021-11-22 18:10:40|51.99|49.79|52.12|49.92|52.12|49.92|51.99|49.79|0
1637604650000|2021-11-22 18:10:50|52.02|49.82|52.02|49.82|52.02|49.82|51.99|49.79|0
1637604660000|2021-11-22 18:11:00|52.05|49.85|52.05|49.85|52.05|49.85|52.02|49.82|0
1637604670000|2021-11-22 18:11:10|52.09|49.89|51.96|49.76|52.09|49.89|51.96|49.76|0
1637604680000|2021-11-22 18:11:20|51.99|49.79|52|49.8|52|49.8|51.99|49.79|0
1637604690000|2021-11-22 18:11:30|51.99|49.79|52.05|49.85|52.05|49.85|51.99|49.79|0
1637604700000|2021-11-22 18:11:40|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1637604710000|2021-11-22 18:11:50|52.04|49.84|51.99|49.79|52.04|49.84|51.99|49.79|0
1637604720000|2021-11-22 18:12:00|52.02|49.82|52.02|49.82|52.05|49.85|52.02|49.82|0
1637604730000|2021-11-22 18:12:10|52.09|49.89|52.15|49.95|52.18|49.98|52.09|49.89|0
1637604740000|2021-11-22 18:12:20|52.18|49.98|52.18|49.98|52.22|50.02|52.18|49.98|0
1637604750000|2021-11-22 18:12:30|52.22|50.02|52.28|50.08|52.28|50.08|52.22|50.02|0
1637604760000|2021-11-22 18:12:40|52.25|50.05|52.22|50.02|52.25|50.05|52.22|50.02|0
1637604770000|2021-11-22 18:12:50|52.25|50.05|52.18|49.98|52.25|50.05|52.18|49.98|0
1637604780000|2021-11-22 18:13:00|52.15|49.95|52.08|49.88|52.15|49.95|52.08|49.88|0
1637604790000|2021-11-22 18:13:10|52.05|49.85|52.08|49.88|52.08|49.88|52.05|49.85|0
1637604800000|2021-11-22 18:13:20|52.05|49.85|52.02|49.82|52.08|49.88|52.02|49.82|0
1637604810000|2021-11-22 18:13:30|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1637604820000|2021-11-22 18:13:40|51.99|49.79|51.99|49.79|52.02|49.82|51.99|49.79|0
1637604830000|2021-11-22 18:13:50|52.02|49.82|51.99|49.79|52.02|49.82|51.99|49.79|0
1637604840000|2021-11-22 18:14:00|52.05|49.85|52.05|49.85|52.05|49.85|52.02|49.82|0
1637604850000|2021-11-22 18:14:10|52.12|49.92|52.18|49.98|52.18|49.98|52.08|49.88|0
1637604860000|2021-11-22 18:14:20|52.15|49.95|52.12|49.92|52.15|49.95|52.12|49.92|0
1637604870000|2021-11-22 18:14:30|52.18|49.98|52.12|49.92|52.18|49.98|52.12|49.92|0
1637604880000|2021-11-22 18:14:40|52.08|49.88|52.15|49.95|52.15|49.95|52.08|49.88|0
1637604890000|2021-11-22 18:14:50|52.13|49.93|52.05|49.85|52.13|49.93|52.05|49.85|0
1637604900000|2021-11-22 18:15:00|51.99|49.79|51.95|49.75|51.99|49.79|51.95|49.75|0
1637604910000|2021-11-22 18:15:10|51.92|49.72|51.89|49.69|51.92|49.72|51.89|49.69|0
1637604920000|2021-11-22 18:15:20|51.92|49.72|51.92|49.72|51.92|49.72|51.89|49.69|0
1637604930000|2021-11-22 18:15:30|51.89|49.69|51.86|49.66|51.89|49.69|51.82|49.62|0
1637604940000|2021-11-22 18:15:40|51.89|49.69|51.89|49.69|51.89|49.69|51.86|49.66|0
1637604950000|2021-11-22 18:15:50|51.92|49.72|51.92|49.72|51.92|49.72|51.89|49.69|0
1637604960000|2021-11-22 18:16:00|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1637604980000|2021-11-22 18:16:20|51.92|49.72|51.92|49.72|51.92|49.72|51.89|49.69|0
1637604990000|2021-11-22 18:16:30|51.95|49.75|51.99|49.79|51.99|49.79|51.95|49.75|0
1637605000000|2021-11-22 18:16:40|51.95|49.75|51.95|49.75|51.95|49.75|51.92|49.72|0
1637605010000|2021-11-22 18:16:50|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1637605020000|2021-11-22 18:17:00|51.99|49.79|51.95|49.75|52.02|49.82|51.95|49.75|0
1637605030000|2021-11-22 18:17:10|51.99|49.79|51.92|49.72|51.99|49.79|51.92|49.72|0
1637605040000|2021-11-22 18:17:20|51.89|49.69|51.89|49.69|51.89|49.69|51.86|49.66|0
1637605050000|2021-11-22 18:17:30|51.92|49.72|51.86|49.66|51.92|49.72|51.86|49.66|0
1637605060000|2021-11-22 18:17:40|51.89|49.69|51.89|49.69|51.92|49.72|51.89|49.69|0
1637605070000|2021-11-22 18:17:50|51.92|49.72|51.85|49.65|51.92|49.72|51.85|49.65|0
1637605080000|2021-11-22 18:18:00|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1637605090000|2021-11-22 18:18:10|51.92|49.72|51.85|49.65|51.92|49.72|51.85|49.65|0
1637605100000|2021-11-22 18:18:20|51.82|49.62|51.72|49.52|51.82|49.62|51.72|49.52|0
1637605110000|2021-11-22 18:18:30|51.76|49.56|51.72|49.52|51.76|49.56|51.72|49.52|0
1637605120000|2021-11-22 18:18:40|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1637605130000|2021-11-22 18:18:50|51.72|49.52|51.76|49.56|51.76|49.56|51.72|49.52|0
1637605140000|2021-11-22 18:19:00|51.72|49.52|51.69|49.49|51.76|49.56|51.69|49.49|0
1637605150000|2021-11-22 18:19:10|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1637605160000|2021-11-22 18:19:20|51.63|49.43|51.63|49.43|51.66|49.46|51.63|49.43|0
1637605180000|2021-11-22 18:19:40|51.66|49.46|51.59|49.39|51.66|49.46|51.59|49.39|0
1637605190000|2021-11-22 18:19:50|51.56|49.36|51.63|49.43|51.63|49.43|51.56|49.36|0
1637605200000|2021-11-22 18:20:00|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1637605210000|2021-11-22 18:20:10|51.72|49.52|51.66|49.46|51.72|49.52|51.66|49.46|0
1637605220000|2021-11-22 18:20:20|51.63|49.43|51.58|49.38|51.63|49.43|51.58|49.38|0
1637605230000|2021-11-22 18:20:30|51.59|49.39|51.56|49.36|51.59|49.39|51.56|49.36|0
1637605240000|2021-11-22 18:20:40|51.59|49.39|51.63|49.43|51.63|49.43|51.59|49.39|0
1637605250000|2021-11-22 18:20:50|51.59|49.39|51.63|49.43|51.63|49.43|51.59|49.39|0
1637605260000|2021-11-22 18:21:00|51.59|49.39|51.59|49.39|51.63|49.43|51.59|49.39|0
1637605270000|2021-11-22 18:21:10|51.63|49.43|51.59|49.39|51.63|49.43|51.56|49.36|0
1637605280000|2021-11-22 18:21:20|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637605290000|2021-11-22 18:21:30|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637605300000|2021-11-22 18:21:40|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1637605310000|2021-11-22 18:21:50|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1637605320000|2021-11-22 18:22:00|51.5|49.3|51.51|49.31|51.53|49.33|51.5|49.3|0
1637605330000|2021-11-22 18:22:10|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1637605340000|2021-11-22 18:22:20|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637605350000|2021-11-22 18:22:30|51.51|49.31|51.53|49.33|51.53|49.33|51.51|49.31|0
1637605380000|2021-11-22 18:23:00|51.55|49.35|51.53|49.33|51.55|49.35|51.53|49.33|0
1637605390000|2021-11-22 18:23:10|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637605410000|2021-11-22 18:23:30|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1637605420000|2021-11-22 18:23:40|51.43|49.23|51.46|49.26|51.46|49.26|51.43|49.23|0
1637605430000|2021-11-22 18:23:50|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1637605440000|2021-11-22 18:24:00|51.46|49.26|51.43|49.23|51.46|49.26|51.4|49.2|0
1637605450000|2021-11-22 18:24:10|51.4|49.2|51.43|49.23|51.43|49.23|51.4|49.2|0
1637605480000|2021-11-22 18:24:40|51.46|49.26|51.5|49.3|51.5|49.3|51.46|49.26|0
1637605490000|2021-11-22 18:24:50|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1637605510000|2021-11-22 18:25:10|51.43|49.23|51.43|49.23|51.43|49.23|51.4|49.2|0
1637605520000|2021-11-22 18:25:20|51.4|49.2|51.43|49.23|51.43|49.23|51.4|49.2|0
1637605540000|2021-11-22 18:25:40|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1637605550000|2021-11-22 18:25:50|51.5|49.3|51.56|49.36|51.56|49.36|51.5|49.3|0
1637605560000|2021-11-22 18:26:00|51.61|49.41|51.62|49.42|51.62|49.42|51.61|49.41|0
1637605570000|2021-11-22 18:26:10|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1637605580000|2021-11-22 18:26:20|51.66|49.46|51.56|49.36|51.66|49.46|51.56|49.36|0
1637605590000|2021-11-22 18:26:30|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1637605600000|2021-11-22 18:26:40|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1637605610000|2021-11-22 18:26:50|51.62|49.42|51.62|49.42|51.66|49.46|51.62|49.42|0
1637605620000|2021-11-22 18:27:00|51.66|49.46|51.62|49.42|51.66|49.46|51.62|49.42|0
1637605630000|2021-11-22 18:27:10|51.66|49.46|51.59|49.39|51.66|49.46|51.59|49.39|0
1637605640000|2021-11-22 18:27:20|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1637605660000|2021-11-22 18:27:40|51.62|49.42|51.56|49.36|51.62|49.42|51.56|49.36|0
1637605670000|2021-11-22 18:27:50|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1637605680000|2021-11-22 18:28:00|51.59|49.39|51.62|49.42|51.66|49.46|51.59|49.39|0
1637605690000|2021-11-22 18:28:10|51.66|49.46|51.66|49.46|51.69|49.49|51.66|49.46|0
1637605700000|2021-11-22 18:28:20|51.69|49.49|51.72|49.52|51.72|49.52|51.66|49.46|0
1637605710000|2021-11-22 18:28:30|51.75|49.55|51.72|49.52|51.75|49.55|51.72|49.52|0
1637605720000|2021-11-22 18:28:40|51.69|49.49|51.72|49.52|51.72|49.52|51.69|49.49|0
1637605730000|2021-11-22 18:28:50|51.69|49.49|51.72|49.52|51.72|49.52|51.69|49.49|0
1637605740000|2021-11-22 18:29:00|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637605750000|2021-11-22 18:29:10|51.62|49.42|51.59|49.39|51.62|49.42|51.59|49.39|0
1637605760000|2021-11-22 18:29:20|51.62|49.42|51.62|49.42|51.62|49.42|51.59|49.39|0
1637605770000|2021-11-22 18:29:30|51.59|49.39|51.59|49.39|51.62|49.42|51.59|49.39|0
1637605780000|2021-11-22 18:29:40|51.65|49.45|51.62|49.42|51.65|49.45|51.62|49.42|0
1637605790000|2021-11-22 18:29:50|51.59|49.39|51.59|49.39|51.65|49.45|51.59|49.39|0
1637605800000|2021-11-22 18:30:00|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637605810000|2021-11-22 18:30:10|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637605820000|2021-11-22 18:30:20|51.49|49.29|51.49|49.29|51.53|49.33|51.49|49.29|0
1637605830000|2021-11-22 18:30:30|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1637605840000|2021-11-22 18:30:40|51.54|49.34|51.49|49.29|51.54|49.34|51.49|49.29|0
1637605850000|2021-11-22 18:30:50|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637605860000|2021-11-22 18:31:00|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1637605870000|2021-11-22 18:31:10|51.46|49.26|51.46|49.26|51.49|49.29|51.46|49.26|0
1637605880000|2021-11-22 18:31:20|51.49|49.29|51.56|49.36|51.56|49.36|51.46|49.26|0
1637605890000|2021-11-22 18:31:30|51.59|49.39|51.59|49.39|51.62|49.42|51.59|49.39|0
1637605900000|2021-11-22 18:31:40|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637605910000|2021-11-22 18:31:50|51.59|49.39|51.56|49.36|51.59|49.39|51.56|49.36|0
1637605920000|2021-11-22 18:32:00|51.59|49.39|51.59|49.39|51.62|49.42|51.59|49.39|0
1637605930000|2021-11-22 18:32:10|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637605940000|2021-11-22 18:32:20|51.52|49.32|51.52|49.32|51.56|49.36|51.52|49.32|0
1637605950000|2021-11-22 18:32:30|51.46|49.26|51.4|49.2|51.46|49.26|51.4|49.2|0
1637605960000|2021-11-22 18:32:40|51.36|49.16|51.33|49.13|51.36|49.16|51.33|49.13|0
1637605980000|2021-11-22 18:33:00|51.36|49.16|51.4|49.2|51.4|49.2|51.36|49.16|0
1637605990000|2021-11-22 18:33:10|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637606000000|2021-11-22 18:33:20|51.33|49.13|51.36|49.16|51.36|49.16|51.33|49.13|0
1637606010000|2021-11-22 18:33:30|51.39|49.19|51.43|49.23|51.43|49.23|51.39|49.19|0
1637606020000|2021-11-22 18:33:40|51.39|49.19|51.43|49.23|51.43|49.23|51.39|49.19|0
1637606030000|2021-11-22 18:33:50|51.46|49.26|51.43|49.23|51.46|49.26|51.43|49.23|0
1637606040000|2021-11-22 18:34:00|51.46|49.26|51.49|49.29|51.49|49.29|51.46|49.26|0
1637606050000|2021-11-22 18:34:10|51.46|49.26|51.49|49.29|51.49|49.29|51.46|49.26|0
1637606060000|2021-11-22 18:34:20|51.46|49.26|51.52|49.32|51.52|49.32|51.46|49.26|0
1637606070000|2021-11-22 18:34:30|51.49|49.29|51.56|49.36|51.56|49.36|51.49|49.29|0
1637606080000|2021-11-22 18:34:40|51.52|49.32|51.54|49.34|51.56|49.36|51.52|49.32|0
1637606090000|2021-11-22 18:34:50|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1637606100000|2021-11-22 18:35:00|51.62|49.42|51.56|49.36|51.62|49.42|51.56|49.36|0
1637606110000|2021-11-22 18:35:10|51.59|49.39|51.59|49.39|51.59|49.39|51.56|49.36|0
1637606120000|2021-11-22 18:35:20|51.62|49.42|51.59|49.39|51.62|49.42|51.59|49.39|0
1637606130000|2021-11-22 18:35:30|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1637606140000|2021-11-22 18:35:40|51.62|49.42|51.62|49.42|51.65|49.45|51.62|49.42|0
1637606150000|2021-11-22 18:35:50|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637606160000|2021-11-22 18:36:00|51.59|49.39|51.55|49.35|51.59|49.39|51.55|49.35|0
1637606170000|2021-11-22 18:36:10|51.52|49.32|51.59|49.39|51.59|49.39|51.52|49.32|0
1637606180000|2021-11-22 18:36:20|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1637606190000|2021-11-22 18:36:30|51.52|49.32|51.52|49.32|51.54|49.34|51.52|49.32|0
1637606200000|2021-11-22 18:36:40|51.49|49.29|51.43|49.23|51.49|49.29|51.43|49.23|0
1637606210000|2021-11-22 18:36:50|51.39|49.19|51.39|49.19|51.39|49.19|51.36|49.16|0
1637606220000|2021-11-22 18:37:00|51.43|49.23|51.39|49.19|51.43|49.23|51.39|49.19|0
1637606230000|2021-11-22 18:37:10|51.43|49.23|51.36|49.16|51.43|49.23|51.36|49.16|0
1637606240000|2021-11-22 18:37:20|51.39|49.19|51.33|49.13|51.39|49.19|51.33|49.13|0
1637606250000|2021-11-22 18:37:30|51.36|49.16|51.36|49.16|51.36|49.16|51.36|49.16|0
1637606260000|2021-11-22 18:37:40|51.39|49.19|51.36|49.16|51.39|49.19|51.36|49.16|0
1637606270000|2021-11-22 18:37:50|51.39|49.19|51.41|49.21|51.41|49.21|51.39|49.19|0
1637606280000|2021-11-22 18:38:00|51.39|49.19|51.46|49.26|51.46|49.26|51.39|49.19|0
1637606290000|2021-11-22 18:38:10|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1637606300000|2021-11-22 18:38:20|51.46|49.26|51.52|49.32|51.52|49.32|51.46|49.26|0
1637606310000|2021-11-22 18:38:30|51.54|49.34|51.52|49.32|51.54|49.34|51.52|49.32|0
1637606320000|2021-11-22 18:38:40|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1637606330000|2021-11-22 18:38:50|51.52|49.32|51.46|49.26|51.52|49.32|51.46|49.26|0
1637606340000|2021-11-22 18:39:00|51.49|49.29|51.46|49.26|51.49|49.29|51.46|49.26|0
1637606350000|2021-11-22 18:39:10|51.52|49.32|51.55|49.35|51.55|49.35|51.52|49.32|0
1637606360000|2021-11-22 18:39:20|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1637606370000|2021-11-22 18:39:30|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1637606380000|2021-11-22 18:39:40|51.59|49.39|51.68|49.48|51.68|49.48|51.59|49.39|0
1637606390000|2021-11-22 18:39:50|51.72|49.52|51.68|49.48|51.72|49.52|51.65|49.45|0
1637606400000|2021-11-22 18:40:00|51.7|49.5|51.71|49.51|51.71|49.51|51.68|49.48|0
1637606410000|2021-11-22 18:40:10|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1637606420000|2021-11-22 18:40:20|51.78|49.58|51.88|49.68|51.88|49.68|51.78|49.58|0
1637606440000|2021-11-22 18:40:40|51.94|49.74|51.97|49.77|51.97|49.77|51.94|49.74|0
1637606450000|2021-11-22 18:40:50|51.94|49.74|51.94|49.74|51.97|49.77|51.94|49.74|0
1637606460000|2021-11-22 18:41:00|51.91|49.71|51.91|49.71|51.94|49.74|51.91|49.71|0
1637606470000|2021-11-22 18:41:10|51.88|49.68|51.88|49.68|51.91|49.71|51.88|49.68|0
1637606480000|2021-11-22 18:41:20|51.91|49.71|51.91|49.71|51.91|49.71|51.88|49.68|0
1637606490000|2021-11-22 18:41:30|51.84|49.64|51.88|49.68|51.91|49.71|51.84|49.64|0
1637606500000|2021-11-22 18:41:40|51.91|49.71|51.88|49.68|51.91|49.71|51.88|49.68|0
1637606510000|2021-11-22 18:41:50|51.91|49.71|51.88|49.68|51.91|49.71|51.88|49.68|0
1637606520000|2021-11-22 18:42:00|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1637606530000|2021-11-22 18:42:10|51.84|49.64|51.84|49.64|51.88|49.68|51.84|49.64|0
1637606540000|2021-11-22 18:42:20|51.88|49.68|51.88|49.68|51.91|49.71|51.88|49.68|0
1637606550000|2021-11-22 18:42:30|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1637606560000|2021-11-22 18:42:40|51.78|49.58|51.78|49.58|51.78|49.58|51.78|49.58|0
1637606570000|2021-11-22 18:42:50|51.75|49.55|51.78|49.58|51.78|49.58|51.75|49.55|0
1637606580000|2021-11-22 18:43:00|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1637606590000|2021-11-22 18:43:10|51.62|49.42|51.62|49.42|51.65|49.45|51.62|49.42|0
1637606600000|2021-11-22 18:43:20|51.65|49.45|51.58|49.38|51.65|49.45|51.58|49.38|0
1637606610000|2021-11-22 18:43:30|51.62|49.42|51.58|49.38|51.62|49.42|51.58|49.38|0
1637606620000|2021-11-22 18:43:40|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1637606630000|2021-11-22 18:43:50|51.55|49.35|51.62|49.42|51.62|49.42|51.55|49.35|0
1637606640000|2021-11-22 18:44:00|51.65|49.45|51.62|49.42|51.65|49.45|51.62|49.42|0
1637606650000|2021-11-22 18:44:10|51.65|49.45|51.58|49.38|51.65|49.45|51.58|49.38|0
1637606660000|2021-11-22 18:44:20|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1637606670000|2021-11-22 18:44:30|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1637606700000|2021-11-22 18:45:00|51.62|49.42|51.58|49.38|51.62|49.42|51.58|49.38|0
1637606710000|2021-11-22 18:45:10|51.62|49.42|51.68|49.48|51.68|49.48|51.62|49.42|0
1637606720000|2021-11-22 18:45:20|51.65|49.45|51.65|49.45|51.68|49.48|51.65|49.45|0
1637606730000|2021-11-22 18:45:30|51.62|49.42|51.58|49.38|51.62|49.42|51.58|49.38|0
1637606740000|2021-11-22 18:45:40|51.55|49.35|51.58|49.38|51.58|49.38|51.52|49.32|0
1637606750000|2021-11-22 18:45:50|51.65|49.45|51.62|49.42|51.65|49.45|51.62|49.42|0
1637606760000|2021-11-22 18:46:00|51.6|49.4|51.58|49.38|51.6|49.4|51.58|49.38|0
1637606770000|2021-11-22 18:46:10|51.61|49.41|51.65|49.45|51.65|49.45|51.61|49.41|0
1637606780000|2021-11-22 18:46:20|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1637606790000|2021-11-22 18:46:30|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1637606800000|2021-11-22 18:46:40|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1637606810000|2021-11-22 18:46:50|51.55|49.35|51.55|49.35|51.58|49.38|51.55|49.35|0
1637606820000|2021-11-22 18:47:00|51.58|49.38|51.55|49.35|51.58|49.38|51.55|49.35|0
1637606830000|2021-11-22 18:47:10|51.52|49.32|51.55|49.35|51.55|49.35|51.52|49.32|0
1637606840000|2021-11-22 18:47:20|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1637606850000|2021-11-22 18:47:30|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637606860000|2021-11-22 18:47:40|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1637606880000|2021-11-22 18:48:00|51.61|49.41|51.61|49.41|51.61|49.41|51.58|49.38|0
1637606890000|2021-11-22 18:48:10|51.58|49.38|51.65|49.45|51.65|49.45|51.58|49.38|0
1637606900000|2021-11-22 18:48:20|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637606910000|2021-11-22 18:48:30|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1637606920000|2021-11-22 18:48:40|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637606930000|2021-11-22 18:48:50|51.61|49.41|51.61|49.41|51.65|49.45|51.61|49.41|0
1637606940000|2021-11-22 18:49:00|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1637606950000|2021-11-22 18:49:10|51.58|49.38|51.58|49.38|51.61|49.41|51.58|49.38|0
1637606960000|2021-11-22 18:49:20|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1637606970000|2021-11-22 18:49:30|51.61|49.41|51.65|49.45|51.65|49.45|51.61|49.41|0
1637606980000|2021-11-22 18:49:40|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1637606990000|2021-11-22 18:49:50|51.74|49.54|51.81|49.61|51.81|49.61|51.74|49.54|0
1637607000000|2021-11-22 18:50:00|51.82|49.62|51.84|49.64|51.87|49.67|51.82|49.62|0
1637607010000|2021-11-22 18:50:10|51.78|49.58|51.78|49.58|51.81|49.61|51.78|49.58|0
1637607020000|2021-11-22 18:50:20|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637607030000|2021-11-22 18:50:30|51.71|49.51|51.65|49.45|51.71|49.51|51.65|49.45|0
1637607040000|2021-11-22 18:50:40|51.63|49.43|51.61|49.41|51.63|49.43|51.61|49.41|0
1637607050000|2021-11-22 18:50:50|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1637607060000|2021-11-22 18:51:00|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1637607070000|2021-11-22 18:51:10|51.68|49.48|51.74|49.54|51.74|49.54|51.68|49.48|0
1637607080000|2021-11-22 18:51:20|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1637607090000|2021-11-22 18:51:30|51.74|49.54|51.74|49.54|51.77|49.57|51.74|49.54|0
1637607100000|2021-11-22 18:51:40|51.71|49.51|51.71|49.51|51.74|49.54|51.71|49.51|0
1637607120000|2021-11-22 18:52:00|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637607130000|2021-11-22 18:52:10|51.77|49.57|51.71|49.51|51.77|49.57|51.71|49.51|0
1637607150000|2021-11-22 18:52:30|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1637607160000|2021-11-22 18:52:40|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1637607170000|2021-11-22 18:52:50|51.77|49.57|51.76|49.56|51.77|49.57|51.76|49.56|0
1637607180000|2021-11-22 18:53:00|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1637607190000|2021-11-22 18:53:10|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637607200000|2021-11-22 18:53:20|51.68|49.48|51.74|49.54|51.74|49.54|51.68|49.48|0
1637607210000|2021-11-22 18:53:30|51.71|49.51|51.74|49.54|51.74|49.54|51.71|49.51|0
1637607220000|2021-11-22 18:53:40|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1637607230000|2021-11-22 18:53:50|51.74|49.54|51.68|49.48|51.74|49.54|51.68|49.48|0
1637607240000|2021-11-22 18:54:00|51.69|49.49|51.71|49.51|51.71|49.51|51.68|49.48|0
1637607250000|2021-11-22 18:54:10|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1637607270000|2021-11-22 18:54:30|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1637607280000|2021-11-22 18:54:40|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1637607290000|2021-11-22 18:54:50|51.81|49.61|51.81|49.61|51.84|49.64|51.81|49.61|0
1637607300000|2021-11-22 18:55:00|51.77|49.57|51.77|49.57|51.81|49.61|51.77|49.57|0
1637607310000|2021-11-22 18:55:10|51.74|49.54|51.74|49.54|51.77|49.57|51.74|49.54|0
1637607320000|2021-11-22 18:55:20|51.68|49.48|51.64|49.44|51.71|49.51|51.64|49.44|0
1637607330000|2021-11-22 18:55:30|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1637607340000|2021-11-22 18:55:40|51.68|49.48|51.74|49.54|51.74|49.54|51.68|49.48|0
1637607360000|2021-11-22 18:56:00|51.72|49.52|51.71|49.51|51.72|49.52|51.71|49.51|0
1637607370000|2021-11-22 18:56:10|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1637607380000|2021-11-22 18:56:20|51.71|49.51|51.67|49.47|51.71|49.51|51.67|49.47|0
1637607400000|2021-11-22 18:56:40|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1637607410000|2021-11-22 18:56:50|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1637607420000|2021-11-22 18:57:00|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1637607430000|2021-11-22 18:57:10|51.74|49.54|51.84|49.64|51.87|49.67|51.74|49.54|0
1637607440000|2021-11-22 18:57:20|51.87|49.67|51.74|49.54|51.87|49.67|51.74|49.54|0
1637607450000|2021-11-22 18:57:30|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1637607460000|2021-11-22 18:57:40|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1637607470000|2021-11-22 18:57:50|51.77|49.57|51.8|49.6|51.8|49.6|51.74|49.54|0
1637607480000|2021-11-22 18:58:00|51.84|49.64|51.8|49.6|51.84|49.64|51.8|49.6|0
1637607490000|2021-11-22 18:58:10|51.84|49.64|51.9|49.7|51.9|49.7|51.8|49.6|0
1637607500000|2021-11-22 18:58:20|51.93|49.73|51.93|49.73|51.97|49.77|51.93|49.73|0
1637607510000|2021-11-22 18:58:30|51.97|49.77|51.87|49.67|51.97|49.77|51.87|49.67|0
1637607520000|2021-11-22 18:58:40|51.9|49.7|51.97|49.77|52|49.8|51.9|49.7|0
1637607530000|2021-11-22 18:58:50|51.95|49.75|51.9|49.7|51.95|49.75|51.87|49.67|0
1637607540000|2021-11-22 18:59:00|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637607550000|2021-11-22 18:59:10|51.93|49.73|51.84|49.64|51.93|49.73|51.84|49.64|0
1637607560000|2021-11-22 18:59:20|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637607570000|2021-11-22 18:59:30|51.84|49.64|51.84|49.64|51.87|49.67|51.84|49.64|0
1637607580000|2021-11-22 18:59:40|51.85|49.65|51.9|49.7|51.9|49.7|51.85|49.65|0
1637607590000|2021-11-22 18:59:50|51.93|49.73|51.93|49.73|51.93|49.73|51.9|49.7|0
1637607600000|2021-11-22 19:00:00|51.87|49.67|51.9|49.7|51.93|49.73|51.87|49.67|0
1637607610000|2021-11-22 19:00:10|52|49.8|51.93|49.73|52|49.8|51.93|49.73|0
1637607620000|2021-11-22 19:00:20|51.9|49.7|52|49.8|52.03|49.83|51.9|49.7|0
1637607630000|2021-11-22 19:00:30|51.97|49.77|52|49.8|52|49.8|51.97|49.77|0
1637607640000|2021-11-22 19:00:40|52.03|49.83|52.06|49.86|52.06|49.86|52|49.8|0
1637607650000|2021-11-22 19:00:50|52.03|49.83|51.97|49.77|52.03|49.83|51.97|49.77|0
1637607660000|2021-11-22 19:01:00|51.96|49.76|51.83|49.63|51.96|49.76|51.83|49.63|0
1637607670000|2021-11-22 19:01:10|51.8|49.6|51.71|49.51|51.8|49.6|51.71|49.51|0
1637607680000|2021-11-22 19:01:20|51.77|49.57|51.71|49.51|51.77|49.57|51.71|49.51|0
1637607690000|2021-11-22 19:01:30|51.67|49.47|51.64|49.44|51.67|49.47|51.64|49.44|0
1637607700000|2021-11-22 19:01:40|51.61|49.41|51.67|49.47|51.67|49.47|51.61|49.41|0
1637607710000|2021-11-22 19:01:50|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1637607720000|2021-11-22 19:02:00|51.54|49.34|51.41|49.21|51.54|49.34|51.41|49.21|0
1637607730000|2021-11-22 19:02:10|51.45|49.25|51.51|49.31|51.51|49.31|51.45|49.25|0
1637607740000|2021-11-22 19:02:20|51.45|49.25|51.38|49.18|51.45|49.25|51.38|49.18|0
1637607750000|2021-11-22 19:02:30|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1637607760000|2021-11-22 19:02:40|51.35|49.15|51.28|49.08|51.35|49.15|51.28|49.08|0
1637607770000|2021-11-22 19:02:50|51.25|49.05|51.22|49.02|51.25|49.05|51.22|49.02|0
1637607780000|2021-11-22 19:03:00|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1637607790000|2021-11-22 19:03:10|51.24|49.04|51.32|49.12|51.32|49.12|51.24|49.04|0
1637607800000|2021-11-22 19:03:20|51.28|49.08|51.19|48.99|51.28|49.08|51.19|48.99|0
1637607810000|2021-11-22 19:03:30|51.25|49.05|51.28|49.08|51.28|49.08|51.25|49.05|0
1637607820000|2021-11-22 19:03:40|51.32|49.12|51.32|49.12|51.35|49.15|51.32|49.12|0
1637607830000|2021-11-22 19:03:50|51.35|49.15|51.32|49.12|51.35|49.15|51.32|49.12|0
1637607840000|2021-11-22 19:04:00|51.28|49.08|51.35|49.15|51.38|49.18|51.28|49.08|0
1637607850000|2021-11-22 19:04:10|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1637607860000|2021-11-22 19:04:20|51.38|49.18|51.41|49.21|51.45|49.25|51.38|49.18|0
1637607870000|2021-11-22 19:04:30|51.38|49.18|51.32|49.12|51.38|49.18|51.32|49.12|0
1637607880000|2021-11-22 19:04:40|51.35|49.15|51.35|49.15|51.35|49.15|51.32|49.12|0
1637607890000|2021-11-22 19:04:50|51.32|49.12|51.22|49.02|51.32|49.12|51.22|49.02|0
1637607900000|2021-11-22 19:05:00|51.25|49.05|51.19|48.99|51.25|49.05|51.19|48.99|0
1637607910000|2021-11-22 19:05:10|51.22|49.02|51.25|49.05|51.25|49.05|51.22|49.02|0
1637607920000|2021-11-22 19:05:20|51.24|49.04|51.25|49.05|51.25|49.05|51.22|49.02|0
1637607930000|2021-11-22 19:05:30|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1637607940000|2021-11-22 19:05:40|51.32|49.12|51.28|49.08|51.32|49.12|51.28|49.08|0
1637607950000|2021-11-22 19:05:50|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1637607960000|2021-11-22 19:06:00|51.28|49.08|51.32|49.12|51.32|49.12|51.28|49.08|0
1637607970000|2021-11-22 19:06:10|51.33|49.13|51.35|49.15|51.35|49.15|51.33|49.13|0
1637607980000|2021-11-22 19:06:20|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637607990000|2021-11-22 19:06:30|51.44|49.24|51.38|49.18|51.44|49.24|51.38|49.18|0
1637608000000|2021-11-22 19:06:40|51.41|49.21|51.38|49.18|51.41|49.21|51.38|49.18|0
1637608010000|2021-11-22 19:06:50|51.41|49.21|51.44|49.24|51.44|49.24|51.41|49.21|0
1637608020000|2021-11-22 19:07:00|51.41|49.21|51.38|49.18|51.41|49.21|51.38|49.18|0
1637608030000|2021-11-22 19:07:10|51.35|49.15|51.35|49.15|51.38|49.18|51.35|49.15|0
1637608040000|2021-11-22 19:07:20|51.38|49.18|51.35|49.15|51.38|49.18|51.35|49.15|0
1637608050000|2021-11-22 19:07:30|51.38|49.18|51.44|49.24|51.48|49.28|51.38|49.18|0
1637608060000|2021-11-22 19:07:40|51.41|49.21|51.38|49.18|51.41|49.21|51.38|49.18|0
1637608070000|2021-11-22 19:07:50|51.41|49.21|51.41|49.21|51.41|49.21|51.38|49.18|0
1637608080000|2021-11-22 19:08:00|51.44|49.24|51.41|49.21|51.44|49.24|51.41|49.21|0
1637608090000|2021-11-22 19:08:10|51.44|49.24|51.41|49.21|51.44|49.24|51.41|49.21|0
1637608100000|2021-11-22 19:08:20|51.44|49.24|51.54|49.34|51.54|49.34|51.44|49.24|0
1637608110000|2021-11-22 19:08:30|51.51|49.31|51.48|49.28|51.54|49.34|51.48|49.28|0
1637608130000|2021-11-22 19:08:50|51.44|49.24|51.51|49.31|51.51|49.31|51.44|49.24|0
1637608140000|2021-11-22 19:09:00|51.54|49.34|51.51|49.31|51.54|49.34|51.51|49.31|0
1637608150000|2021-11-22 19:09:10|51.57|49.37|51.54|49.34|51.57|49.37|51.54|49.34|0
1637608160000|2021-11-22 19:09:20|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1637608170000|2021-11-22 19:09:30|51.49|49.29|51.51|49.31|51.51|49.31|51.48|49.28|0
1637608180000|2021-11-22 19:09:40|51.54|49.34|51.47|49.27|51.54|49.34|51.47|49.27|0
1637608190000|2021-11-22 19:09:50|51.44|49.24|51.51|49.31|51.51|49.31|51.44|49.24|0
1637608200000|2021-11-22 19:10:00|51.47|49.27|51.54|49.34|51.57|49.37|51.47|49.27|0
1637608210000|2021-11-22 19:10:10|51.56|49.36|51.54|49.34|51.57|49.37|51.54|49.34|0
1637608220000|2021-11-22 19:10:20|51.6|49.4|51.67|49.47|51.67|49.47|51.6|49.4|0
1637608230000|2021-11-22 19:10:30|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637608240000|2021-11-22 19:10:40|51.64|49.44|51.6|49.4|51.64|49.44|51.6|49.4|0
1637608250000|2021-11-22 19:10:50|51.64|49.44|51.67|49.47|51.7|49.5|51.64|49.44|0
1637608260000|2021-11-22 19:11:00|51.7|49.5|51.7|49.5|51.7|49.5|51.64|49.44|0
1637608270000|2021-11-22 19:11:10|51.67|49.47|51.54|49.34|51.67|49.47|51.54|49.34|0
1637608280000|2021-11-22 19:11:20|51.57|49.37|51.54|49.34|51.57|49.37|51.54|49.34|0
1637608290000|2021-11-22 19:11:30|51.51|49.31|51.54|49.34|51.54|49.34|51.51|49.31|0
1637608300000|2021-11-22 19:11:40|51.51|49.31|51.51|49.31|51.51|49.31|51.47|49.27|0
1637608310000|2021-11-22 19:11:50|51.54|49.34|51.47|49.27|51.54|49.34|51.47|49.27|0
1637608320000|2021-11-22 19:12:00|51.44|49.24|51.51|49.31|51.51|49.31|51.44|49.24|0
1637608330000|2021-11-22 19:12:10|51.47|49.27|51.47|49.27|51.51|49.31|51.47|49.27|0
1637608340000|2021-11-22 19:12:20|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637608350000|2021-11-22 19:12:30|51.41|49.21|51.38|49.18|51.44|49.24|51.38|49.18|0
1637608360000|2021-11-22 19:12:40|51.41|49.21|51.44|49.24|51.44|49.24|51.41|49.21|0
1637608370000|2021-11-22 19:12:50|51.47|49.27|51.47|49.27|51.51|49.31|51.47|49.27|0
1637608380000|2021-11-22 19:13:00|51.44|49.24|51.44|49.24|51.44|49.24|51.41|49.21|0
1637608390000|2021-11-22 19:13:10|51.41|49.21|51.44|49.24|51.44|49.24|51.41|49.21|0
1637608400000|2021-11-22 19:13:20|51.41|49.21|51.44|49.24|51.44|49.24|51.41|49.21|0
1637608410000|2021-11-22 19:13:30|51.43|49.23|51.44|49.24|51.44|49.24|51.43|49.23|0
1637608420000|2021-11-22 19:13:40|51.47|49.27|51.44|49.24|51.47|49.27|51.44|49.24|0
1637608430000|2021-11-22 19:13:50|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637608440000|2021-11-22 19:14:00|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1637608450000|2021-11-22 19:14:10|51.41|49.21|51.44|49.24|51.44|49.24|51.41|49.21|0
1637608460000|2021-11-22 19:14:20|51.41|49.21|51.38|49.18|51.41|49.21|51.38|49.18|0
1637608480000|2021-11-22 19:14:40|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1637608490000|2021-11-22 19:14:50|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1637608500000|2021-11-22 19:15:00|51.41|49.21|51.38|49.18|51.44|49.24|51.38|49.18|0
1637608510000|2021-11-22 19:15:10|51.34|49.14|51.34|49.14|51.34|49.14|51.31|49.11|0
1637608530000|2021-11-22 19:15:30|51.38|49.18|51.28|49.08|51.38|49.18|51.28|49.08|0
1637608540000|2021-11-22 19:15:40|51.31|49.11|51.31|49.11|51.31|49.11|51.28|49.08|0
1637608550000|2021-11-22 19:15:50|51.34|49.14|51.38|49.18|51.38|49.18|51.34|49.14|0
1637608560000|2021-11-22 19:16:00|51.31|49.11|51.28|49.08|51.31|49.11|51.28|49.08|0
1637608570000|2021-11-22 19:16:10|51.31|49.11|51.31|49.11|51.33|49.13|51.31|49.11|0
1637608580000|2021-11-22 19:16:20|51.34|49.14|51.28|49.08|51.34|49.14|51.28|49.08|0
1637608600000|2021-11-22 19:16:40|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1637608630000|2021-11-22 19:17:10|51.34|49.14|51.31|49.11|51.34|49.14|51.31|49.11|0
1637608640000|2021-11-22 19:17:20|51.34|49.14|51.37|49.17|51.37|49.17|51.34|49.14|0
1637608650000|2021-11-22 19:17:30|51.34|49.14|51.37|49.17|51.37|49.17|51.34|49.14|0
1637608660000|2021-11-22 19:17:40|51.34|49.14|51.37|49.17|51.37|49.17|51.34|49.14|0
1637608680000|2021-11-22 19:18:00|51.41|49.21|51.44|49.24|51.44|49.24|51.41|49.21|0
1637608710000|2021-11-22 19:18:30|51.5|49.3|51.54|49.34|51.54|49.34|51.5|49.3|0
1637608730000|2021-11-22 19:18:50|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637608740000|2021-11-22 19:19:00|51.54|49.34|51.5|49.3|51.54|49.34|51.5|49.3|0
1637608750000|2021-11-22 19:19:10|51.47|49.27|51.47|49.27|51.5|49.3|51.47|49.27|0
1637608760000|2021-11-22 19:19:20|51.5|49.3|51.47|49.27|51.5|49.3|51.47|49.27|0
1637608780000|2021-11-22 19:19:40|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637608800000|2021-11-22 19:20:00|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1637608810000|2021-11-22 19:20:10|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637608820000|2021-11-22 19:20:20|51.44|49.24|51.41|49.21|51.44|49.24|51.41|49.21|0
1637608830000|2021-11-22 19:20:30|51.44|49.24|51.41|49.21|51.44|49.24|51.41|49.21|0
1637608840000|2021-11-22 19:20:40|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1637608850000|2021-11-22 19:20:50|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1637608860000|2021-11-22 19:21:00|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637608870000|2021-11-22 19:21:10|51.57|49.37|51.6|49.4|51.6|49.4|51.57|49.37|0
1637608880000|2021-11-22 19:21:20|51.57|49.37|51.63|49.43|51.63|49.43|51.57|49.37|0
1637608890000|2021-11-22 19:21:30|51.66|49.46|51.66|49.46|51.7|49.5|51.66|49.46|0
1637608900000|2021-11-22 19:21:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637608910000|2021-11-22 19:21:50|51.6|49.4|51.57|49.37|51.6|49.4|51.53|49.33|0
1637608920000|2021-11-22 19:22:00|51.53|49.33|51.47|49.27|51.53|49.33|51.47|49.27|0
1637608930000|2021-11-22 19:22:10|51.5|49.3|51.47|49.27|51.5|49.3|51.47|49.27|0
1637608940000|2021-11-22 19:22:20|51.5|49.3|51.5|49.3|51.5|49.3|51.47|49.27|0
1637608950000|2021-11-22 19:22:30|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637608960000|2021-11-22 19:22:40|51.44|49.24|51.47|49.27|51.47|49.27|51.44|49.24|0
1637608980000|2021-11-22 19:23:00|51.45|49.25|51.44|49.24|51.47|49.27|51.44|49.24|0
1637608990000|2021-11-22 19:23:10|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637609000000|2021-11-22 19:23:20|51.44|49.24|51.4|49.2|51.44|49.24|51.4|49.2|0
1637609010000|2021-11-22 19:23:30|51.37|49.17|51.4|49.2|51.4|49.2|51.37|49.17|0
1637609020000|2021-11-22 19:23:40|51.37|49.17|51.34|49.14|51.37|49.17|51.34|49.14|0
1637609030000|2021-11-22 19:23:50|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637609040000|2021-11-22 19:24:00|51.4|49.2|51.44|49.24|51.44|49.24|51.4|49.2|0
1637609060000|2021-11-22 19:24:20|51.47|49.27|51.5|49.3|51.5|49.3|51.44|49.24|0
1637609070000|2021-11-22 19:24:30|51.53|49.33|51.5|49.3|51.53|49.33|51.5|49.3|0
1637609080000|2021-11-22 19:24:40|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1637609090000|2021-11-22 19:24:50|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637609100000|2021-11-22 19:25:00|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1637609110000|2021-11-22 19:25:10|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637609120000|2021-11-22 19:25:20|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1637609130000|2021-11-22 19:25:30|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637609140000|2021-11-22 19:25:40|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637609150000|2021-11-22 19:25:50|51.63|49.43|51.63|49.43|51.63|49.43|51.6|49.4|0
1637609160000|2021-11-22 19:26:00|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637609170000|2021-11-22 19:26:10|51.63|49.43|51.56|49.36|51.63|49.43|51.56|49.36|0
1637609180000|2021-11-22 19:26:20|51.53|49.33|51.5|49.3|51.56|49.36|51.5|49.3|0
1637609190000|2021-11-22 19:26:30|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1637609200000|2021-11-22 19:26:40|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637609210000|2021-11-22 19:26:50|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1637609220000|2021-11-22 19:27:00|51.63|49.43|51.66|49.46|51.66|49.46|51.63|49.43|0
1637609230000|2021-11-22 19:27:10|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637609240000|2021-11-22 19:27:20|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1637609250000|2021-11-22 19:27:30|51.73|49.53|51.73|49.53|51.76|49.56|51.73|49.53|0
1637609260000|2021-11-22 19:27:40|51.76|49.56|51.66|49.46|51.76|49.56|51.66|49.46|0
1637609270000|2021-11-22 19:27:50|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1637609280000|2021-11-22 19:28:00|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637609290000|2021-11-22 19:28:10|51.73|49.53|51.73|49.53|51.73|49.53|51.69|49.49|0
1637609300000|2021-11-22 19:28:20|51.66|49.46|51.66|49.46|51.69|49.49|51.66|49.46|0
1637609310000|2021-11-22 19:28:30|51.69|49.49|51.66|49.46|51.69|49.49|51.63|49.43|0
1637609320000|2021-11-22 19:28:40|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637609330000|2021-11-22 19:28:50|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1637609340000|2021-11-22 19:29:00|51.66|49.46|51.6|49.4|51.66|49.46|51.6|49.4|0
1637609350000|2021-11-22 19:29:10|51.56|49.36|51.6|49.4|51.6|49.4|51.56|49.36|0
1637609360000|2021-11-22 19:29:20|51.56|49.36|51.56|49.36|51.6|49.4|51.56|49.36|0
1637609370000|2021-11-22 19:29:30|51.53|49.33|51.5|49.3|51.53|49.33|51.5|49.3|0
1637609380000|2021-11-22 19:29:40|51.53|49.33|51.47|49.27|51.53|49.33|51.47|49.27|0
1637609390000|2021-11-22 19:29:50|51.5|49.3|51.5|49.3|51.5|49.3|51.47|49.27|0
1637609400000|2021-11-22 19:30:00|51.47|49.27|51.53|49.33|51.53|49.33|51.47|49.27|0
1637609410000|2021-11-22 19:30:10|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1637609420000|2021-11-22 19:30:20|51.5|49.3|51.56|49.36|51.56|49.36|51.5|49.3|0
1637609430000|2021-11-22 19:30:30|51.47|49.27|51.4|49.2|51.5|49.3|51.4|49.2|0
1637609440000|2021-11-22 19:30:40|51.43|49.23|51.43|49.23|51.47|49.27|51.43|49.23|0
1637609450000|2021-11-22 19:30:50|51.4|49.2|51.27|49.07|51.4|49.2|51.27|49.07|0
1637609460000|2021-11-22 19:31:00|51.21|49.01|51.27|49.07|51.27|49.07|51.21|49.01|0
1637609470000|2021-11-22 19:31:10|51.24|49.04|51.24|49.04|51.24|49.04|51.21|49.01|0
1637609480000|2021-11-22 19:31:20|51.21|49.01|51.24|49.04|51.24|49.04|51.21|49.01|0
1637609490000|2021-11-22 19:31:30|51.27|49.07|51.27|49.07|51.27|49.07|51.24|49.04|0
1637609500000|2021-11-22 19:31:40|51.24|49.04|51.27|49.07|51.27|49.07|51.24|49.04|0
1637609510000|2021-11-22 19:31:50|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1637609520000|2021-11-22 19:32:00|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1637609530000|2021-11-22 19:32:10|51.24|49.04|51.21|49.01|51.24|49.04|51.21|49.01|0
1637609540000|2021-11-22 19:32:20|51.24|49.04|51.17|48.97|51.24|49.04|51.17|48.97|0
1637609550000|2021-11-22 19:32:30|51.21|49.01|51.17|48.97|51.21|49.01|51.17|48.97|0
1637609560000|2021-11-22 19:32:40|51.21|49.01|51.19|48.99|51.21|49.01|51.17|48.97|0
1637609570000|2021-11-22 19:32:50|51.21|49.01|51.17|48.97|51.21|49.01|51.17|48.97|0
1637609580000|2021-11-22 19:33:00|51.21|49.01|51.14|48.94|51.21|49.01|51.14|48.94|0
1637609590000|2021-11-22 19:33:10|51.11|48.91|51.14|48.94|51.14|48.94|51.11|48.91|0
1637609600000|2021-11-22 19:33:20|51.11|48.91|51.11|48.91|51.14|48.94|51.11|48.91|0
1637609610000|2021-11-22 19:33:30|51.14|48.94|51.11|48.91|51.14|48.94|51.11|48.91|0
1637609620000|2021-11-22 19:33:40|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637609630000|2021-11-22 19:33:50|51.11|48.91|51.21|49.01|51.21|49.01|51.11|48.91|0
1637609640000|2021-11-22 19:34:00|51.24|49.04|51.3|49.1|51.3|49.1|51.24|49.04|0
1637609650000|2021-11-22 19:34:10|51.27|49.07|51.27|49.07|51.27|49.07|51.24|49.04|0
1637609660000|2021-11-22 19:34:20|51.3|49.1|51.32|49.12|51.37|49.17|51.3|49.1|0
1637609670000|2021-11-22 19:34:30|51.33|49.13|51.37|49.17|51.37|49.17|51.3|49.1|0
1637609680000|2021-11-22 19:34:40|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1637609690000|2021-11-22 19:34:50|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1637609700000|2021-11-22 19:35:00|51.4|49.2|51.37|49.17|51.4|49.2|51.37|49.17|0
1637609710000|2021-11-22 19:35:10|51.33|49.13|51.17|48.97|51.33|49.13|51.17|48.97|0
1637609720000|2021-11-22 19:35:20|51.14|48.94|51.17|48.97|51.17|48.97|51.14|48.94|0
1637609730000|2021-11-22 19:35:30|51.14|48.94|51.17|48.97|51.17|48.97|51.14|48.94|0
1637609740000|2021-11-22 19:35:40|51.14|48.94|51.17|48.97|51.17|48.97|51.14|48.94|0
1637609750000|2021-11-22 19:35:50|51.14|48.94|51.08|48.88|51.14|48.94|51.08|48.88|0
1637609760000|2021-11-22 19:36:00|51.11|48.91|51.11|48.91|51.11|48.91|51.08|48.88|0
1637609780000|2021-11-22 19:36:20|51.14|48.94|51.14|48.94|51.14|48.94|51.11|48.91|0
1637609790000|2021-11-22 19:36:30|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637609800000|2021-11-22 19:36:40|51.21|49.01|51.17|48.97|51.21|49.01|51.17|48.97|0
1637609810000|2021-11-22 19:36:50|51.14|48.94|51.11|48.91|51.14|48.94|51.11|48.91|0
1637609830000|2021-11-22 19:37:10|51.08|48.88|51.11|48.91|51.11|48.91|51.08|48.88|0
1637609840000|2021-11-22 19:37:20|51.14|48.94|51.14|48.94|51.14|48.94|51.11|48.91|0
1637609850000|2021-11-22 19:37:30|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637609860000|2021-11-22 19:37:40|51.17|48.97|51.14|48.94|51.17|48.97|51.14|48.94|0
1637609870000|2021-11-22 19:37:50|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1637609880000|2021-11-22 19:38:00|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1637609900000|2021-11-22 19:38:20|51.17|48.97|51.11|48.91|51.17|48.97|51.11|48.91|0
1637609910000|2021-11-22 19:38:30|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637609920000|2021-11-22 19:38:40|51.04|48.84|51.01|48.81|51.04|48.84|51.01|48.81|0
1637609930000|2021-11-22 19:38:50|51.04|48.84|51.01|48.81|51.04|48.84|50.98|48.78|0
1637609950000|2021-11-22 19:39:10|51.04|48.84|51.01|48.81|51.04|48.84|51.01|48.81|0
1637609960000|2021-11-22 19:39:20|51.04|48.84|51.08|48.88|51.08|48.88|51.04|48.84|0
1637609970000|2021-11-22 19:39:30|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637609980000|2021-11-22 19:39:40|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637609990000|2021-11-22 19:39:50|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637610000000|2021-11-22 19:40:00|51.08|48.88|51.08|48.88|51.08|48.88|51.04|48.84|0
1637610010000|2021-11-22 19:40:10|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637610020000|2021-11-22 19:40:20|51.08|48.88|51.07|48.87|51.08|48.88|51.04|48.84|0
1637610030000|2021-11-22 19:40:30|51.11|48.91|51.14|48.94|51.14|48.94|51.11|48.91|0
1637610040000|2021-11-22 19:40:40|51.12|48.92|51.11|48.91|51.12|48.92|51.11|48.91|0
1637610050000|2021-11-22 19:40:50|51.14|48.94|51.17|48.97|51.17|48.97|51.14|48.94|0
1637610060000|2021-11-22 19:41:00|51.14|48.94|51.14|48.94|51.17|48.97|51.14|48.94|0
1637610070000|2021-11-22 19:41:10|51.17|48.97|51.17|48.97|51.2|49|51.17|48.97|0
1637610080000|2021-11-22 19:41:20|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637610090000|2021-11-22 19:41:30|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637610100000|2021-11-22 19:41:40|51.01|48.81|50.98|48.78|51.01|48.81|50.98|48.78|0
1637610110000|2021-11-22 19:41:50|50.95|48.75|51.01|48.81|51.03|48.83|50.95|48.75|0
1637610120000|2021-11-22 19:42:00|50.98|48.78|51.01|48.81|51.01|48.81|50.98|48.78|0
1637610130000|2021-11-22 19:42:10|50.99|48.79|51.01|48.81|51.01|48.81|50.98|48.78|0
1637610140000|2021-11-22 19:42:20|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637610150000|2021-11-22 19:42:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637610160000|2021-11-22 19:42:40|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1637610170000|2021-11-22 19:42:50|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1637610180000|2021-11-22 19:43:00|51.04|48.84|51.04|48.84|51.07|48.87|51.04|48.84|0
1637610190000|2021-11-22 19:43:10|51.01|48.81|51.04|48.84|51.04|48.84|51.01|48.81|0
1637610210000|2021-11-22 19:43:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637610220000|2021-11-22 19:43:40|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637610230000|2021-11-22 19:43:50|51.01|48.81|51.04|48.84|51.07|48.87|51.01|48.81|0
1637610240000|2021-11-22 19:44:00|51.07|48.87|51.01|48.81|51.07|48.87|51.01|48.81|0
1637610250000|2021-11-22 19:44:10|50.98|48.78|50.98|48.78|51.01|48.81|50.98|48.78|0
1637610260000|2021-11-22 19:44:20|51.01|48.81|51.04|48.84|51.04|48.84|51.01|48.81|0
1637610270000|2021-11-22 19:44:30|51.01|48.81|51.01|48.81|51.04|48.84|51.01|48.81|0
1637610280000|2021-11-22 19:44:40|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1637610290000|2021-11-22 19:44:50|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1637610300000|2021-11-22 19:45:00|51.01|48.81|51.04|48.84|51.04|48.84|50.98|48.78|0
1637610310000|2021-11-22 19:45:10|51.07|48.87|51.01|48.81|51.07|48.87|51.01|48.81|0
1637610320000|2021-11-22 19:45:20|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1637610330000|2021-11-22 19:45:30|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1637610350000|2021-11-22 19:45:50|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1637610360000|2021-11-22 19:46:00|51.1|48.9|51.14|48.94|51.14|48.94|51.07|48.87|0
1637610370000|2021-11-22 19:46:10|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1637610380000|2021-11-22 19:46:20|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1637610390000|2021-11-22 19:46:30|51.04|48.84|51.04|48.84|51.07|48.87|51.04|48.84|0
1637610400000|2021-11-22 19:46:40|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637610410000|2021-11-22 19:46:50|50.99|48.79|50.98|48.78|50.99|48.79|50.94|48.74|0
1637610420000|2021-11-22 19:47:00|51.01|48.81|50.98|48.78|51.01|48.81|50.98|48.78|0
1637610430000|2021-11-22 19:47:10|50.96|48.76|50.98|48.78|51.01|48.81|50.96|48.76|0
1637610440000|2021-11-22 19:47:20|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1637610460000|2021-11-22 19:47:40|50.98|48.78|50.94|48.74|50.98|48.78|50.94|48.74|0
1637610470000|2021-11-22 19:47:50|50.91|48.71|50.91|48.71|50.91|48.71|50.88|48.68|0
1637610480000|2021-11-22 19:48:00|50.88|48.68|50.72|48.52|50.88|48.68|50.72|48.52|0
1637610490000|2021-11-22 19:48:10|50.69|48.49|50.75|48.55|50.75|48.55|50.69|48.49|0
1637610500000|2021-11-22 19:48:20|50.78|48.58|50.82|48.62|50.82|48.62|50.78|48.58|0
1637610510000|2021-11-22 19:48:30|50.78|48.58|50.82|48.62|50.85|48.65|50.78|48.58|0
1637610520000|2021-11-22 19:48:40|50.85|48.65|50.85|48.65|50.88|48.68|50.85|48.65|0
1637610530000|2021-11-22 19:48:50|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1637610540000|2021-11-22 19:49:00|50.78|48.58|50.82|48.62|50.82|48.62|50.78|48.58|0
1637610550000|2021-11-22 19:49:10|50.78|48.58|50.85|48.65|50.85|48.65|50.78|48.58|0
1637610560000|2021-11-22 19:49:20|50.82|48.62|50.85|48.65|50.85|48.65|50.82|48.62|0
1637610570000|2021-11-22 19:49:30|50.82|48.62|50.78|48.58|50.82|48.62|50.78|48.58|0
1637610580000|2021-11-22 19:49:40|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1637610590000|2021-11-22 19:49:50|50.78|48.58|50.81|48.61|50.81|48.61|50.78|48.58|0
1637610600000|2021-11-22 19:50:00|50.78|48.58|50.75|48.55|50.78|48.58|50.75|48.55|0
1637610610000|2021-11-22 19:50:10|50.72|48.52|50.75|48.55|50.75|48.55|50.72|48.52|0
1637610620000|2021-11-22 19:50:20|50.78|48.58|50.78|48.58|50.78|48.58|50.78|48.58|0
1637610630000|2021-11-22 19:50:30|50.75|48.55|50.75|48.55|50.75|48.55|50.75|48.55|0
1637610640000|2021-11-22 19:50:40|50.72|48.52|50.78|48.58|50.78|48.58|50.72|48.52|0
1637610650000|2021-11-22 19:50:50|50.75|48.55|50.75|48.55|50.75|48.55|50.75|48.55|0
1637610660000|2021-11-22 19:51:00|50.72|48.52|50.69|48.49|50.72|48.52|50.69|48.49|0
1637610670000|2021-11-22 19:51:10|50.72|48.52|50.65|48.45|50.72|48.52|50.65|48.45|0
1637610680000|2021-11-22 19:51:20|50.67|48.47|50.65|48.45|50.69|48.49|50.65|48.45|0
1637610690000|2021-11-22 19:51:30|50.69|48.49|50.65|48.45|50.69|48.49|50.65|48.45|0
1637610700000|2021-11-22 19:51:40|50.62|48.42|50.59|48.39|50.62|48.42|50.59|48.39|0
1637610710000|2021-11-22 19:51:50|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1637610720000|2021-11-22 19:52:00|50.59|48.39|50.56|48.36|50.59|48.39|50.56|48.36|0
1637610730000|2021-11-22 19:52:10|50.59|48.39|50.59|48.39|50.59|48.39|50.59|48.39|0
1637610740000|2021-11-22 19:52:20|50.62|48.42|50.59|48.39|50.62|48.42|50.59|48.39|0
1637610750000|2021-11-22 19:52:30|50.56|48.36|50.59|48.39|50.59|48.39|50.56|48.36|0
1637610760000|2021-11-22 19:52:40|50.62|48.42|50.62|48.42|50.62|48.42|50.59|48.39|0
1637610770000|2021-11-22 19:52:50|50.59|48.39|50.62|48.42|50.65|48.45|50.59|48.39|0
1637610780000|2021-11-22 19:53:00|50.59|48.39|50.62|48.42|50.62|48.42|50.59|48.39|0
1637610790000|2021-11-22 19:53:10|50.59|48.39|50.59|48.39|50.59|48.39|50.56|48.36|0
1637610800000|2021-11-22 19:53:20|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1637610820000|2021-11-22 19:53:40|50.53|48.33|50.53|48.33|50.56|48.36|50.53|48.33|0
1637610830000|2021-11-22 19:53:50|50.56|48.36|50.53|48.33|50.56|48.36|50.53|48.33|0
1637610840000|2021-11-22 19:54:00|50.56|48.36|50.49|48.29|50.56|48.36|50.49|48.29|0
1637610850000|2021-11-22 19:54:10|50.53|48.33|50.49|48.29|50.53|48.33|50.49|48.29|0
1637610870000|2021-11-22 19:54:30|50.46|48.26|50.49|48.29|50.49|48.29|50.46|48.26|0
1637610880000|2021-11-22 19:54:40|50.46|48.26|50.49|48.29|50.49|48.29|50.46|48.26|0
1637610890000|2021-11-22 19:54:50|51.04|48.84|51|48.8|51.04|48.84|51|48.8|0
1637610900000|2021-11-22 19:55:00|51.04|48.84|50.18|47.98|51.04|48.84|50.18|47.98|0
1637610910000|2021-11-22 19:55:10|50.14|47.94|50.18|47.98|50.18|47.98|50.14|47.94|0
1637610920000|2021-11-22 19:55:20|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1637610930000|2021-11-22 19:55:30|50.24|48.04|50.21|48.01|50.27|48.07|50.21|48.01|0
1637610940000|2021-11-22 19:55:40|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1637610950000|2021-11-22 19:55:50|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637610960000|2021-11-22 19:56:00|50.27|48.07|50.3|48.1|50.3|48.1|50.27|48.07|0
1637610970000|2021-11-22 19:56:10|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637610980000|2021-11-22 19:56:20|50.3|48.1|50.27|48.07|50.3|48.1|50.27|48.07|0
1637610990000|2021-11-22 19:56:30|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637611000000|2021-11-22 19:56:40|50.33|48.13|50.27|48.07|50.33|48.13|50.27|48.07|0
1637611010000|2021-11-22 19:56:50|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637611020000|2021-11-22 19:57:00|50.27|48.07|50.24|48.04|50.27|48.07|50.24|48.04|0
1637611030000|2021-11-22 19:57:10|50.27|48.07|50.24|48.04|50.27|48.07|50.24|48.04|0
1637611050000|2021-11-22 19:57:30|50.27|48.07|50.24|48.04|50.27|48.07|50.24|48.04|0
1637611070000|2021-11-22 19:57:50|50.27|48.07|50.24|48.04|50.27|48.07|50.24|48.04|0
1637611080000|2021-11-22 19:58:00|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637611100000|2021-11-22 19:58:20|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1637611110000|2021-11-22 19:58:30|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1637611120000|2021-11-22 19:58:40|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1637611130000|2021-11-22 19:58:50|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637611140000|2021-11-22 19:59:00|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637611150000|2021-11-22 19:59:10|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1637611160000|2021-11-22 19:59:20|50.33|48.13|50.3|48.1|50.33|48.13|50.3|48.1|0
1637611170000|2021-11-22 19:59:30|50.33|48.13|50.39|48.19|50.39|48.19|50.33|48.13|0
1637611180000|2021-11-22 19:59:40|50.43|48.23|50.36|48.16|50.43|48.23|50.36|48.16|0
1637611190000|2021-11-22 19:59:50|50.39|48.19|50.27|48.07|50.39|48.19|50.27|48.07|0
1637611200000|2021-11-22 20:00:00|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1637611210000|2021-11-22 20:00:10|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1637611220000|2021-11-22 20:00:20|50.36|48.16|50.36|48.16|50.36|48.16|50.33|48.13|0
1637611230000|2021-11-22 20:00:30|50.39|48.19|50.33|48.13|50.39|48.19|50.33|48.13|0
1637611240000|2021-11-22 20:00:40|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1637611250000|2021-11-22 20:00:50|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1637611260000|2021-11-22 20:01:00|50.43|48.23|50.43|48.23|50.46|48.26|50.43|48.23|0
1637611270000|2021-11-22 20:01:10|50.39|48.19|50.43|48.23|50.43|48.23|50.39|48.19|0
1637611280000|2021-11-22 20:01:20|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1637611290000|2021-11-22 20:01:30|50.33|48.13|50.3|48.1|50.33|48.13|50.3|48.1|0
1637611300000|2021-11-22 20:01:40|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1637611310000|2021-11-22 20:01:50|50.24|48.04|50.17|47.97|50.24|48.04|50.17|47.97|0
1637611320000|2021-11-22 20:02:00|50.14|47.94|50.14|47.94|50.17|47.97|50.14|47.94|0
1637611330000|2021-11-22 20:02:10|50.17|47.97|50.16|47.96|50.2|48|50.16|47.96|0
1637611340000|2021-11-22 20:02:20|50.17|47.97|50.17|47.97|50.17|47.97|50.14|47.94|0
1637611350000|2021-11-22 20:02:30|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1637611360000|2021-11-22 20:02:40|50.11|47.91|50.05|47.85|50.11|47.91|50.05|47.85|0
1637611370000|2021-11-22 20:02:50|50.01|47.81|50.01|47.81|50.05|47.85|50.01|47.81|0
1637611380000|2021-11-22 20:03:00|50.05|47.85|50.05|47.85|50.05|47.85|50.01|47.81|0
1637611390000|2021-11-22 20:03:10|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1637611400000|2021-11-22 20:03:20|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1637611410000|2021-11-22 20:03:30|49.95|47.75|49.92|47.72|49.95|47.75|49.92|47.72|0
1637611420000|2021-11-22 20:03:40|49.89|47.69|49.79|47.59|49.89|47.69|49.79|47.59|0
1637611430000|2021-11-22 20:03:50|49.76|47.56|49.79|47.59|49.79|47.59|49.76|47.56|0
1637611440000|2021-11-22 20:04:00|49.82|47.62|49.82|47.62|49.82|47.62|49.79|47.59|0
1637611450000|2021-11-22 20:04:10|49.79|47.59|49.86|47.66|49.86|47.66|49.79|47.59|0
1637611460000|2021-11-22 20:04:20|49.82|47.62|49.79|47.59|49.82|47.62|49.76|47.56|0
1637611470000|2021-11-22 20:04:30|49.82|47.62|49.89|47.69|49.89|47.69|49.82|47.62|0
1637611480000|2021-11-22 20:04:40|49.86|47.66|49.89|47.69|49.92|47.72|49.86|47.66|0
1637611490000|2021-11-22 20:04:50|49.92|47.72|49.89|47.69|49.92|47.72|49.86|47.66|0
1637611500000|2021-11-22 20:05:00|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1637611510000|2021-11-22 20:05:10|49.92|47.72|49.89|47.69|49.92|47.72|49.86|47.66|0
1637611520000|2021-11-22 20:05:20|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1637611530000|2021-11-22 20:05:30|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1637611540000|2021-11-22 20:05:40|49.98|47.78|49.95|47.75|50.01|47.81|49.95|47.75|0
1637611550000|2021-11-22 20:05:50|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1637611560000|2021-11-22 20:06:00|49.92|47.72|49.92|47.72|49.95|47.75|49.92|47.72|0
1637611570000|2021-11-22 20:06:10|49.95|47.75|49.89|47.69|49.95|47.75|49.89|47.69|0
1637611580000|2021-11-22 20:06:20|49.95|47.75|49.89|47.69|49.95|47.75|49.89|47.69|0
1637611590000|2021-11-22 20:06:30|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1637611600000|2021-11-22 20:06:40|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1637611620000|2021-11-22 20:07:00|49.89|47.69|49.89|47.69|49.92|47.72|49.89|47.69|0
1637611630000|2021-11-22 20:07:10|49.92|47.72|49.89|47.69|49.92|47.72|49.89|47.69|0
1637611640000|2021-11-22 20:07:20|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1637611650000|2021-11-22 20:07:30|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637611660000|2021-11-22 20:07:40|49.85|47.65|49.85|47.65|49.85|47.65|49.82|47.62|0
1637611670000|2021-11-22 20:07:50|49.84|47.64|49.82|47.62|49.85|47.65|49.82|47.62|0
1637611680000|2021-11-22 20:08:00|49.85|47.65|49.79|47.59|49.85|47.65|49.79|47.59|0
1637611700000|2021-11-22 20:08:20|49.82|47.62|49.89|47.69|49.89|47.69|49.82|47.62|0
1637611710000|2021-11-22 20:08:30|49.92|47.72|49.89|47.69|49.92|47.72|49.85|47.65|0
1637611720000|2021-11-22 20:08:40|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1637611730000|2021-11-22 20:08:50|49.89|47.69|49.85|47.65|49.89|47.69|49.82|47.62|0
1637611740000|2021-11-22 20:09:00|49.82|47.62|49.82|47.62|49.82|47.62|49.79|47.59|0
1637611750000|2021-11-22 20:09:10|49.79|47.59|49.79|47.59|49.79|47.59|49.76|47.56|0
1637611760000|2021-11-22 20:09:20|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637611780000|2021-11-22 20:09:40|49.79|47.59|49.81|47.61|49.81|47.61|49.79|47.59|0
1637611790000|2021-11-22 20:09:50|49.82|47.62|49.79|47.59|49.82|47.62|49.79|47.59|0
1637611820000|2021-11-22 20:10:20|49.76|47.56|49.79|47.59|49.79|47.59|49.76|47.56|0
1637611830000|2021-11-22 20:10:30|49.76|47.56|49.79|47.59|49.79|47.59|49.76|47.56|0
1637611840000|2021-11-22 20:10:40|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637611850000|2021-11-22 20:10:50|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1637611860000|2021-11-22 20:11:00|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1637611870000|2021-11-22 20:11:10|49.79|47.59|49.76|47.56|49.79|47.59|49.76|47.56|0
1637611880000|2021-11-22 20:11:20|49.73|47.53|49.73|47.53|49.76|47.56|49.73|47.53|0
1637611890000|2021-11-22 20:11:30|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1637611900000|2021-11-22 20:11:40|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1637611910000|2021-11-22 20:11:50|49.76|47.56|49.63|47.43|49.76|47.56|49.63|47.43|0
1637611920000|2021-11-22 20:12:00|49.6|47.4|49.57|47.37|49.6|47.4|49.57|47.37|0
1637611930000|2021-11-22 20:12:10|49.54|47.34|49.51|47.31|49.54|47.34|49.51|47.31|0
1637611940000|2021-11-22 20:12:20|49.54|47.34|49.51|47.31|49.54|47.34|49.51|47.31|0
1637611950000|2021-11-22 20:12:30|49.48|47.28|49.57|47.37|49.57|47.37|49.48|47.28|0
1637611960000|2021-11-22 20:12:40|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1637611970000|2021-11-22 20:12:50|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1637611980000|2021-11-22 20:13:00|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1637611990000|2021-11-22 20:13:10|49.6|47.4|49.63|47.43|49.63|47.43|49.6|47.4|0
1637612000000|2021-11-22 20:13:20|49.69|47.49|49.79|47.59|49.79|47.59|49.69|47.49|0
1637612010000|2021-11-22 20:13:30|49.76|47.56|49.82|47.62|49.82|47.62|49.76|47.56|0
1637612020000|2021-11-22 20:13:40|49.85|47.65|49.85|47.65|49.88|47.68|49.82|47.62|0
1637612030000|2021-11-22 20:13:50|49.82|47.62|49.82|47.62|49.82|47.62|49.79|47.59|0
1637612040000|2021-11-22 20:14:00|49.79|47.59|49.82|47.62|49.82|47.62|49.79|47.59|0
1637612050000|2021-11-22 20:14:10|49.79|47.59|49.79|47.59|49.82|47.62|49.76|47.56|0
1637612060000|2021-11-22 20:14:20|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1637612070000|2021-11-22 20:14:30|50.01|47.81|50.01|47.81|50.01|47.81|49.98|47.78|0
1637612080000|2021-11-22 20:14:40|50.04|47.84|49.98|47.78|50.04|47.84|49.98|47.78|0
1637612090000|2021-11-22 20:14:50|50.01|47.81|50.01|47.81|50.04|47.84|50.01|47.81|0
1637612100000|2021-11-22 20:15:00|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1637612110000|2021-11-22 20:15:10|50.04|47.84|49.98|47.78|50.04|47.84|49.98|47.78|0
1637612120000|2021-11-22 20:15:20|50.01|47.81|49.98|47.78|50.01|47.81|49.98|47.78|0
1637612130000|2021-11-22 20:15:30|50.01|47.81|49.98|47.78|50.01|47.81|49.98|47.78|0
1637612140000|2021-11-22 20:15:40|50.01|47.81|50.04|47.84|50.04|47.84|50.01|47.81|0
1637612150000|2021-11-22 20:15:50|50.01|47.81|50.04|47.84|50.04|47.84|49.98|47.78|0
1637612160000|2021-11-22 20:16:00|50.01|47.81|50.01|47.81|50.01|47.81|49.98|47.78|0
1637612170000|2021-11-22 20:16:10|50.04|47.84|50.1|47.9|50.1|47.9|50.04|47.84|0
1637612180000|2021-11-22 20:16:20|50.07|47.87|50.1|47.9|50.1|47.9|50.07|47.87|0
1637612190000|2021-11-22 20:16:30|50.07|47.87|50.04|47.84|50.07|47.87|50.01|47.81|0
1637612200000|2021-11-22 20:16:40|50.01|47.81|50.01|47.81|50.01|47.81|49.98|47.78|0
1637612210000|2021-11-22 20:16:50|50.02|47.82|50.01|47.81|50.02|47.82|50.01|47.81|0
1637612220000|2021-11-22 20:17:00|50.07|47.87|50.13|47.93|50.13|47.93|50.07|47.87|0
1637612230000|2021-11-22 20:17:10|50.1|47.9|50.17|47.97|50.17|47.97|50.1|47.9|0
1637612240000|2021-11-22 20:17:20|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637612250000|2021-11-22 20:17:30|50.16|47.96|50.23|48.03|50.23|48.03|50.16|47.96|0
1637612260000|2021-11-22 20:17:40|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637612270000|2021-11-22 20:17:50|50.23|48.03|50.23|48.03|50.23|48.03|50.2|48|0
1637612280000|2021-11-22 20:18:00|50.26|48.06|50.23|48.03|50.26|48.06|50.2|48|0
1637612290000|2021-11-22 20:18:10|50.2|48|50.23|48.03|50.23|48.03|50.2|48|0
1637612310000|2021-11-22 20:18:30|50.2|48|50.2|48|50.2|48|50.2|48|0
1637612330000|2021-11-22 20:18:50|50.16|47.96|50.2|48|50.2|48|50.16|47.96|0
1637612340000|2021-11-22 20:19:00|50.23|48.03|50.26|48.06|50.26|48.06|50.23|48.03|0
1637612350000|2021-11-22 20:19:10|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637612360000|2021-11-22 20:19:20|50.35|48.15|50.32|48.12|50.35|48.15|50.32|48.12|0
1637612380000|2021-11-22 20:19:40|50.31|48.11|50.32|48.12|50.32|48.12|50.31|48.11|0
1637612390000|2021-11-22 20:19:50|50.35|48.15|50.32|48.12|50.35|48.15|50.32|48.12|0
1637612400000|2021-11-22 20:20:00|50.29|48.09|50.2|48|50.29|48.09|50.2|48|0
1637612410000|2021-11-22 20:20:10|50.13|47.93|50.16|47.96|50.16|47.96|50.13|47.93|0
1637612420000|2021-11-22 20:20:20|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1637612430000|2021-11-22 20:20:30|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1637612440000|2021-11-22 20:20:40|50.2|48|50.23|48.03|50.23|48.03|50.2|48|0
1637612450000|2021-11-22 20:20:50|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637612460000|2021-11-22 20:21:00|50.23|48.03|50.19|47.99|50.23|48.03|50.19|47.99|0
1637612470000|2021-11-22 20:21:10|50.23|48.03|50.23|48.03|50.23|48.03|50.19|47.99|0
1637612480000|2021-11-22 20:21:20|50.19|47.99|50.23|48.03|50.23|48.03|50.19|47.99|0
1637612490000|2021-11-22 20:21:30|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1637612500000|2021-11-22 20:21:40|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1637612510000|2021-11-22 20:21:50|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1637612520000|2021-11-22 20:22:00|50.13|47.93|50.19|47.99|50.19|47.99|50.13|47.93|0
1637612530000|2021-11-22 20:22:10|50.16|47.96|50.26|48.06|50.26|48.06|50.16|47.96|0
1637612540000|2021-11-22 20:22:20|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637612550000|2021-11-22 20:22:30|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1637612560000|2021-11-22 20:22:40|50.37|48.17|50.38|48.18|50.38|48.18|50.35|48.15|0
1637612570000|2021-11-22 20:22:50|50.35|48.15|50.32|48.12|50.35|48.15|50.32|48.12|0
1637612580000|2021-11-22 20:23:00|50.35|48.15|50.23|48.03|50.35|48.15|50.23|48.03|0
1637612590000|2021-11-22 20:23:10|50.26|48.06|50.23|48.03|50.26|48.06|50.19|47.99|0
1637612600000|2021-11-22 20:23:20|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1637612610000|2021-11-22 20:23:30|50.23|48.03|50.31|48.11|50.32|48.12|50.23|48.03|0
1637612620000|2021-11-22 20:23:40|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1637612630000|2021-11-22 20:23:50|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1637612640000|2021-11-22 20:24:00|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1637612650000|2021-11-22 20:24:10|50.38|48.18|50.45|48.25|50.45|48.25|50.38|48.18|0
1637612660000|2021-11-22 20:24:20|50.42|48.22|50.48|48.28|50.48|48.28|50.42|48.22|0
1637612670000|2021-11-22 20:24:30|50.45|48.25|50.42|48.22|50.45|48.25|50.38|48.18|0
1637612680000|2021-11-22 20:24:40|50.45|48.25|50.38|48.18|50.45|48.25|50.38|48.18|0
1637612700000|2021-11-22 20:25:00|50.35|48.15|50.38|48.18|50.38|48.18|50.35|48.15|0
1637612710000|2021-11-22 20:25:10|50.35|48.15|50.32|48.12|50.35|48.15|50.32|48.12|0
1637612720000|2021-11-22 20:25:20|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1637612730000|2021-11-22 20:25:30|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1637612740000|2021-11-22 20:25:40|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1637612750000|2021-11-22 20:25:50|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1637612760000|2021-11-22 20:26:00|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1637612770000|2021-11-22 20:26:10|50.38|48.18|50.45|48.25|50.45|48.25|50.38|48.18|0
1637612780000|2021-11-22 20:26:20|50.48|48.28|50.45|48.25|50.48|48.28|50.45|48.25|0
1637612790000|2021-11-22 20:26:30|50.48|48.28|50.48|48.28|50.48|48.28|50.45|48.25|0
1637612800000|2021-11-22 20:26:40|50.45|48.25|50.48|48.28|50.48|48.28|50.41|48.21|0
1637612820000|2021-11-22 20:27:00|50.51|48.31|50.51|48.31|50.51|48.31|50.48|48.28|0
1637612830000|2021-11-22 20:27:10|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1637612840000|2021-11-22 20:27:20|50.64|48.44|50.6|48.4|50.67|48.47|50.6|48.4|0
1637612850000|2021-11-22 20:27:30|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1637612860000|2021-11-22 20:27:40|50.59|48.39|50.57|48.37|50.59|48.39|50.57|48.37|0
1637612870000|2021-11-22 20:27:50|50.6|48.4|50.6|48.4|50.64|48.44|50.6|48.4|0
1637612880000|2021-11-22 20:28:00|50.54|48.34|50.6|48.4|50.6|48.4|50.54|48.34|0
1637612890000|2021-11-22 20:28:10|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1637612900000|2021-11-22 20:28:20|50.7|48.5|50.76|48.56|50.76|48.56|50.7|48.5|0
1637612910000|2021-11-22 20:28:30|50.73|48.53|50.8|48.6|50.8|48.6|50.7|48.5|0
1637612920000|2021-11-22 20:28:40|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1637612930000|2021-11-22 20:28:50|50.8|48.6|50.76|48.56|50.83|48.63|50.76|48.56|0
1637612940000|2021-11-22 20:29:00|50.73|48.53|50.7|48.5|50.73|48.53|50.67|48.47|0
1637612950000|2021-11-22 20:29:10|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1637612960000|2021-11-22 20:29:20|50.7|48.5|50.7|48.5|50.7|48.5|50.67|48.47|0
1637612970000|2021-11-22 20:29:30|50.67|48.47|50.73|48.53|50.73|48.53|50.67|48.47|0
1637612980000|2021-11-22 20:29:40|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1637612990000|2021-11-22 20:29:50|50.73|48.53|50.83|48.63|50.83|48.63|50.73|48.53|0
1637613000000|2021-11-22 20:30:00|50.86|48.66|50.86|48.66|50.86|48.66|50.86|48.66|0
1637613010000|2021-11-22 20:30:10|50.83|48.63|50.86|48.66|50.86|48.66|50.83|48.63|0
1637613020000|2021-11-22 20:30:20|50.83|48.63|50.83|48.63|50.83|48.63|50.79|48.59|0
1637613030000|2021-11-22 20:30:30|50.86|48.66|50.92|48.72|50.92|48.72|50.86|48.66|0
1637613040000|2021-11-22 20:30:40|50.95|48.75|50.95|48.75|50.99|48.79|50.95|48.75|0
1637613050000|2021-11-22 20:30:50|50.99|48.79|50.99|48.79|51.02|48.82|50.99|48.79|0
1637613060000|2021-11-22 20:31:00|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1637613070000|2021-11-22 20:31:10|50.89|48.69|50.83|48.63|50.89|48.69|50.83|48.63|0
1637613080000|2021-11-22 20:31:20|50.79|48.59|50.79|48.59|50.83|48.63|50.79|48.59|0
1637613090000|2021-11-22 20:31:30|50.86|48.66|50.86|48.66|50.86|48.66|50.86|48.66|0
1637613100000|2021-11-22 20:31:40|50.83|48.63|50.86|48.66|50.86|48.66|50.79|48.59|0
1637613110000|2021-11-22 20:31:50|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1637613120000|2021-11-22 20:32:00|50.92|48.72|50.95|48.75|50.95|48.75|50.92|48.72|0
1637613130000|2021-11-22 20:32:10|50.99|48.79|50.95|48.75|50.99|48.79|50.92|48.72|0
1637613140000|2021-11-22 20:32:20|50.92|48.72|50.86|48.66|50.92|48.72|50.86|48.66|0
1637613150000|2021-11-22 20:32:30|50.83|48.63|50.79|48.59|50.83|48.63|50.79|48.59|0
1637613160000|2021-11-22 20:32:40|50.83|48.63|50.79|48.59|50.83|48.63|50.79|48.59|0
1637613170000|2021-11-22 20:32:50|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1637613180000|2021-11-22 20:33:00|50.86|48.66|50.86|48.66|50.86|48.66|50.86|48.66|0
1637613190000|2021-11-22 20:33:10|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1637613200000|2021-11-22 20:33:20|50.86|48.66|50.92|48.72|50.92|48.72|50.86|48.66|0
1637613210000|2021-11-22 20:33:30|50.89|48.69|50.92|48.72|50.92|48.72|50.89|48.69|0
1637613220000|2021-11-22 20:33:40|50.95|48.75|50.92|48.72|50.95|48.75|50.92|48.72|0
1637613230000|2021-11-22 20:33:50|50.95|48.75|50.92|48.72|50.95|48.75|50.92|48.72|0
1637613240000|2021-11-22 20:34:00|50.95|48.75|50.95|48.75|50.98|48.78|50.95|48.75|0
1637613250000|2021-11-22 20:34:10|50.98|48.78|50.92|48.72|50.98|48.78|50.92|48.72|0
1637613260000|2021-11-22 20:34:20|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1637613270000|2021-11-22 20:34:30|50.86|48.66|50.92|48.72|50.92|48.72|50.86|48.66|0
1637613280000|2021-11-22 20:34:40|50.89|48.69|50.86|48.66|50.89|48.69|50.86|48.66|0
1637613290000|2021-11-22 20:34:50|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1637613300000|2021-11-22 20:35:00|50.95|48.75|50.86|48.66|50.95|48.75|50.86|48.66|0
1637613310000|2021-11-22 20:35:10|50.82|48.62|50.76|48.56|50.82|48.62|50.76|48.56|0
1637613330000|2021-11-22 20:35:30|50.73|48.53|50.76|48.56|50.76|48.56|50.73|48.53|0
1637613340000|2021-11-22 20:35:40|50.79|48.59|50.76|48.56|50.79|48.59|50.76|48.56|0
1637613350000|2021-11-22 20:35:50|50.79|48.59|50.82|48.62|50.82|48.62|50.79|48.59|0
1637613360000|2021-11-22 20:36:00|50.86|48.66|50.87|48.67|50.89|48.69|50.86|48.66|0
1637613370000|2021-11-22 20:36:10|50.89|48.69|51.02|48.82|51.02|48.82|50.89|48.69|0
1637613380000|2021-11-22 20:36:20|51.05|48.85|51.05|48.85|51.05|48.85|51.05|48.85|0
1637613390000|2021-11-22 20:36:30|51.02|48.82|50.98|48.78|51.02|48.82|50.98|48.78|0
1637613400000|2021-11-22 20:36:40|51.02|48.82|51.11|48.91|51.11|48.91|51.02|48.82|0
1637613410000|2021-11-22 20:36:50|51.14|48.94|51.18|48.98|51.21|49.01|51.14|48.94|0
1637613420000|2021-11-22 20:37:00|51.11|48.91|51.18|48.98|51.18|48.98|51.11|48.91|0
1637613430000|2021-11-22 20:37:10|51.11|48.91|51.05|48.85|51.11|48.91|51.05|48.85|0
1637613440000|2021-11-22 20:37:20|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1637613450000|2021-11-22 20:37:30|51.11|48.91|51.05|48.85|51.11|48.91|51.05|48.85|0
1637613460000|2021-11-22 20:37:40|51.11|48.91|51.11|48.91|51.11|48.91|51.08|48.88|0
1637613470000|2021-11-22 20:37:50|51.08|48.88|51.14|48.94|51.14|48.94|51.08|48.88|0
1637613480000|2021-11-22 20:38:00|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637613490000|2021-11-22 20:38:10|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1637613500000|2021-11-22 20:38:20|51.14|48.94|51.18|48.98|51.18|48.98|51.14|48.94|0
1637613510000|2021-11-22 20:38:30|51.11|48.91|51.18|48.98|51.18|48.98|51.11|48.91|0
1637613520000|2021-11-22 20:38:40|51.14|48.94|51.18|48.98|51.21|49.01|51.14|48.94|0
1637613530000|2021-11-22 20:38:50|51.14|48.94|51.21|49.01|51.21|49.01|51.14|48.94|0
1637613540000|2021-11-22 20:39:00|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1637613550000|2021-11-22 20:39:10|51.14|48.94|51.14|48.94|51.14|48.94|51.11|48.91|0
1637613560000|2021-11-22 20:39:20|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1637613580000|2021-11-22 20:39:40|51.17|48.97|51.3|49.1|51.3|49.1|51.17|48.97|0
1637613590000|2021-11-22 20:39:50|51.34|49.14|51.34|49.14|51.34|49.14|51.3|49.1|0
1637613600000|2021-11-22 20:40:00|51.27|49.07|51.27|49.07|51.3|49.1|51.27|49.07|0
1637613610000|2021-11-22 20:40:10|51.24|49.04|51.21|49.01|51.24|49.04|51.21|49.01|0
1637613620000|2021-11-22 20:40:20|51.24|49.04|51.34|49.14|51.34|49.14|51.21|49.01|0
1637613630000|2021-11-22 20:40:30|51.3|49.1|51.34|49.14|51.34|49.14|51.3|49.1|0
1637613640000|2021-11-22 20:40:40|51.37|49.17|51.37|49.17|51.37|49.17|51.34|49.14|0
1637613650000|2021-11-22 20:40:50|51.34|49.14|51.3|49.1|51.34|49.14|51.27|49.07|0
1637613660000|2021-11-22 20:41:00|51.34|49.14|51.4|49.2|51.4|49.2|51.3|49.1|0
1637613670000|2021-11-22 20:41:10|51.37|49.17|51.43|49.23|51.43|49.23|51.37|49.17|0
1637613680000|2021-11-22 20:41:20|51.4|49.2|51.4|49.2|51.43|49.23|51.4|49.2|0
1637613690000|2021-11-22 20:41:30|51.5|49.3|51.53|49.33|51.53|49.33|51.5|49.3|0
1637613700000|2021-11-22 20:41:40|51.56|49.36|51.56|49.36|51.56|49.36|51.53|49.33|0
1637613710000|2021-11-22 20:41:50|51.59|49.39|51.63|49.43|51.63|49.43|51.59|49.39|0
1637613720000|2021-11-22 20:42:00|51.66|49.46|51.69|49.49|51.69|49.49|51.63|49.43|0
1637613730000|2021-11-22 20:42:10|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1637613740000|2021-11-22 20:42:20|51.63|49.43|51.59|49.39|51.69|49.49|51.59|49.39|0
1637613750000|2021-11-22 20:42:30|51.69|49.49|51.69|49.49|51.72|49.52|51.69|49.49|0
1637613760000|2021-11-22 20:42:40|51.72|49.52|51.66|49.46|51.72|49.52|51.66|49.46|0
1637613770000|2021-11-22 20:42:50|51.69|49.49|51.69|49.49|51.72|49.52|51.69|49.49|0
1637613780000|2021-11-22 20:43:00|51.76|49.56|51.92|49.72|51.92|49.72|51.76|49.56|0
1637613790000|2021-11-22 20:43:10|51.85|49.65|51.95|49.75|51.95|49.75|51.85|49.65|0
1637613800000|2021-11-22 20:43:20|52.02|49.82|51.98|49.78|52.02|49.82|51.95|49.75|0
1637613810000|2021-11-22 20:43:30|51.92|49.72|51.92|49.72|51.92|49.72|51.89|49.69|0
1637613820000|2021-11-22 20:43:40|51.89|49.69|51.89|49.69|51.89|49.69|51.82|49.62|0
1637613830000|2021-11-22 20:43:50|51.92|49.72|51.95|49.75|51.95|49.75|51.92|49.72|0
1637613840000|2021-11-22 20:44:00|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1637613850000|2021-11-22 20:44:10|51.92|49.72|51.95|49.75|51.95|49.75|51.92|49.72|0
1637613860000|2021-11-22 20:44:20|52.02|49.82|52.15|49.95|52.15|49.95|52.02|49.82|0
1637613870000|2021-11-22 20:44:30|52.18|49.98|52.18|49.98|52.21|50.01|52.18|49.98|0
1637613880000|2021-11-22 20:44:40|52.15|49.95|52.34|50.14|52.34|50.14|52.15|49.95|0
1637613890000|2021-11-22 20:44:50|52.38|50.18|52.38|50.18|52.41|50.21|52.38|50.18|0
1637613900000|2021-11-22 20:45:00|52.41|50.21|52.31|50.11|52.41|50.21|52.31|50.11|0
1637613910000|2021-11-22 20:45:10|52.28|50.08|52.21|50.01|52.28|50.08|52.21|50.01|0
1637613920000|2021-11-22 20:45:20|52.23|50.03|52.28|50.08|52.28|50.08|52.21|50.01|0
1637613930000|2021-11-22 20:45:30|52.37|50.17|52.47|50.27|52.47|50.27|52.37|50.17|0
1637613940000|2021-11-22 20:45:40|52.51|50.31|52.37|50.17|52.51|50.31|52.37|50.17|0
1637613950000|2021-11-22 20:45:50|52.34|50.14|52.31|50.11|52.34|50.14|52.28|50.08|0
1637613960000|2021-11-22 20:46:00|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1637613970000|2021-11-22 20:46:10|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1637613980000|2021-11-22 20:46:20|52.37|50.17|52.21|50.01|52.37|50.17|52.21|50.01|0
1637613990000|2021-11-22 20:46:30|52.08|49.88|52.14|49.94|52.14|49.94|52.08|49.88|0
1637614000000|2021-11-22 20:46:40|52.24|50.04|52.18|49.98|52.24|50.04|52.18|49.98|0
1637614010000|2021-11-22 20:46:50|52.11|49.91|52.11|49.91|52.11|49.91|52.1|49.9|0
1637614020000|2021-11-22 20:47:00|52.18|49.98|50.93|48.73|52.24|50.04|50.93|48.73|0
1637614030000|2021-11-22 20:47:10|50.87|48.67|50.77|48.57|50.9|48.7|50.77|48.57|0
1637614040000|2021-11-22 20:47:20|52.49|50.29|52.42|50.22|52.49|50.29|52.42|50.22|0
1637614050000|2021-11-22 20:47:30|52.45|50.25|52.45|50.25|52.49|50.29|52.42|50.22|0
1637614060000|2021-11-22 20:47:40|52.52|50.32|52.55|50.35|52.55|50.35|52.52|50.32|0
1637614070000|2021-11-22 20:47:50|52.58|50.38|52.65|50.45|52.65|50.45|52.58|50.38|0
1637614080000|2021-11-22 20:48:00|52.68|50.48|52.62|50.42|52.68|50.48|52.62|50.42|0
1637614090000|2021-11-22 20:48:10|52.65|50.45|52.72|50.52|52.72|50.52|52.62|50.42|0
1637614100000|2021-11-22 20:48:20|52.68|50.48|52.81|50.61|52.81|50.61|52.68|50.48|0
1637614110000|2021-11-22 20:48:30|52.85|50.65|52.95|50.75|52.95|50.75|52.85|50.65|0
1637614120000|2021-11-22 20:48:40|52.98|50.78|53.08|50.88|53.08|50.88|52.98|50.78|0
1637614130000|2021-11-22 20:48:50|53.11|50.91|53.08|50.88|53.11|50.91|53.01|50.81|0
1637614140000|2021-11-22 20:49:00|53.11|50.91|53.18|50.98|53.18|50.98|53.11|50.91|0
1637614150000|2021-11-22 20:49:10|53.14|50.94|53.28|51.08|53.28|51.08|53.14|50.94|0
1637614160000|2021-11-22 20:49:20|53.24|51.04|53.31|51.11|53.41|51.21|53.24|51.04|0
1637614170000|2021-11-22 20:49:30|53.34|51.14|53.31|51.11|53.34|51.14|53.31|51.11|0
1637614180000|2021-11-22 20:49:40|53.44|51.24|53.44|51.24|53.44|51.24|53.41|51.21|0
1637614190000|2021-11-22 20:49:50|53.41|51.21|53.44|51.24|53.48|51.28|53.41|51.21|0
1637614200000|2021-11-22 20:50:00|53.59|51.39|53.61|51.41|53.68|51.48|53.58|51.38|0
1637614210000|2021-11-22 20:50:10|53.68|51.48|53.58|51.38|53.68|51.48|53.58|51.38|0
1637614220000|2021-11-22 20:50:20|53.68|51.48|53.74|51.54|53.84|51.64|53.68|51.48|0
1637614230000|2021-11-22 20:50:30|53.88|51.68|53.98|51.78|54.05|51.85|53.88|51.68|0
1637614240000|2021-11-22 20:50:40|53.94|51.74|54.11|51.91|54.15|51.95|53.94|51.74|0
1637614250000|2021-11-22 20:50:50|54.25|52.05|54.18|51.98|54.25|52.05|54.18|51.98|0
1637614260000|2021-11-22 20:51:00|54.13|51.93|54.18|51.98|54.21|52.01|54.11|51.91|0
1637614270000|2021-11-22 20:51:10|54.15|51.95|54.25|52.05|54.25|52.05|54.11|51.91|0
1637614280000|2021-11-22 20:51:20|54.28|52.08|54.38|52.18|54.38|52.18|54.28|52.08|0
1637614290000|2021-11-22 20:51:30|54.35|52.15|54.28|52.08|54.38|52.18|54.28|52.08|0
1637614300000|2021-11-22 20:51:40|54.18|51.98|54.35|52.15|54.35|52.15|54.18|51.98|0
1637614310000|2021-11-22 20:51:50|54.18|51.98|54.11|51.91|54.25|52.05|54.11|51.91|0
1637614320000|2021-11-22 20:52:00|54.18|51.98|54.11|51.91|54.18|51.98|54.11|51.91|0
1637614330000|2021-11-22 20:52:10|54.18|51.98|54.15|51.95|54.25|52.05|54.15|51.95|0
1637614340000|2021-11-22 20:52:20|54.13|51.93|54.08|51.88|54.13|51.93|54.08|51.88|0
1637614350000|2021-11-22 20:52:30|54.15|51.95|54.21|52.01|54.25|52.05|54.15|51.95|0
1637614360000|2021-11-22 20:52:40|54.28|52.08|54.28|52.08|54.28|52.08|54.25|52.05|0
1637614370000|2021-11-22 20:52:50|54.33|52.13|54.35|52.15|54.35|52.15|54.33|52.13|0
1637614380000|2021-11-22 20:53:00|54.38|52.18|54.48|52.28|54.48|52.28|54.38|52.18|0
1637614390000|2021-11-22 20:53:10|54.52|52.32|54.64|52.44|54.65|52.45|54.52|52.32|0
1637614400000|2021-11-22 20:53:20|54.59|52.39|54.72|52.52|54.72|52.52|54.59|52.39|0
1637614410000|2021-11-22 20:53:30|54.62|52.42|54.62|52.42|54.62|52.42|54.55|52.35|0
1637614420000|2021-11-22 20:53:40|54.65|52.45|53.35|51.15|54.65|52.45|53.31|51.11|0
1637614430000|2021-11-22 20:53:50|53.36|51.16|54.46|52.26|54.56|52.36|53.36|51.16|0
1637614440000|2021-11-22 20:54:00|54.56|52.36|55.17|52.97|55.17|52.97|54.56|52.36|0
1637614450000|2021-11-22 20:54:10|55.21|53.01|55.17|52.97|55.21|53.01|55.17|52.97|0
1637614460000|2021-11-22 20:54:20|55.21|53.01|55.27|53.07|55.27|53.07|55.21|53.01|0
1637614470000|2021-11-22 20:54:30|55.38|53.18|55.31|53.11|55.38|53.18|55.31|53.11|0
1637614480000|2021-11-22 20:54:40|55.48|53.28|55.58|53.38|55.58|53.38|55.48|53.28|0
1637614490000|2021-11-22 20:54:50|55.51|53.31|55.69|53.49|55.69|53.49|55.51|53.31|0
1637614500000|2021-11-22 20:55:00|55.72|53.52|55.58|53.38|55.72|53.52|55.58|53.38|0
1637614510000|2021-11-22 20:55:10|55.69|53.49|55.69|53.49|55.72|53.52|55.65|53.45|0
1637614520000|2021-11-22 20:55:20|55.65|53.45|55.65|53.45|55.72|53.52|55.65|53.45|0
1637614530000|2021-11-22 20:55:30|55.82|53.62|55.79|53.59|55.82|53.62|55.79|53.59|0
1637614540000|2021-11-22 20:55:40|55.89|53.69|55.75|53.55|55.89|53.69|55.75|53.55|0
1637614550000|2021-11-22 20:55:50|55.72|53.52|55.86|53.66|55.86|53.66|55.72|53.52|0
1637614560000|2021-11-22 20:56:00|55.96|53.76|55.96|53.76|55.96|53.76|55.93|53.73|0
1637614570000|2021-11-22 20:56:10|55.93|53.73|55.96|53.76|55.96|53.76|55.89|53.69|0
1637614580000|2021-11-22 20:56:20|56|53.8|56|53.8|56|53.8|55.93|53.73|0
1637614590000|2021-11-22 20:56:30|56.07|53.87|56.27|54.07|56.27|54.07|56.07|53.87|0
1637614600000|2021-11-22 20:56:40|56.31|54.11|56.34|54.14|56.41|54.21|56.31|54.11|0
1637614610000|2021-11-22 20:56:50|56.31|54.11|56.31|54.11|56.38|54.18|56.31|54.11|0
1637614620000|2021-11-22 20:57:00|56.27|54.07|56.17|53.97|56.27|54.07|56.17|53.97|0
1637614630000|2021-11-22 20:57:10|56.31|54.11|57.5|55.3|57.52|55.32|56.31|54.11|0
1637614640000|2021-11-22 20:57:20|56.59|54.39|56.7|54.5|56.7|54.5|56.56|54.36|0
1637614650000|2021-11-22 20:57:30|56.8|54.6|56.66|54.46|56.8|54.6|56.63|54.43|0
1637614660000|2021-11-22 20:57:40|56.59|54.39|56.59|54.39|56.59|54.39|56.56|54.36|0
1637614670000|2021-11-22 20:57:50|56.52|54.32|56.56|54.36|56.56|54.36|56.52|54.32|0
1637614680000|2021-11-22 20:58:00|56.59|54.39|56.66|54.46|56.66|54.46|56.56|54.36|0
1637614690000|2021-11-22 20:58:10|56.59|54.39|56.7|54.5|56.7|54.5|56.59|54.39|0
1637614700000|2021-11-22 20:58:20|56.66|54.46|56.73|54.53|56.73|54.53|56.66|54.46|0
1637614710000|2021-11-22 20:58:30|56.7|54.5|56.77|54.57|56.77|54.57|56.66|54.46|0
1637614720000|2021-11-22 20:58:40|56.73|54.53|56.8|54.6|56.8|54.6|56.73|54.53|0
1637614730000|2021-11-22 20:58:50|56.84|54.64|56.8|54.6|56.84|54.64|56.79|54.59|0
1637614740000|2021-11-22 20:59:00|56.91|54.71|56.94|54.74|57.01|54.81|56.91|54.71|0
1637614750000|2021-11-22 20:59:10|57.03|54.83|57.08|54.88|57.08|54.88|57.03|54.83|0
1637614760000|2021-11-22 20:59:20|57.12|54.92|57.05|54.85|57.22|55.02|57.05|54.85|0
1637614770000|2021-11-22 20:59:30|57.01|54.81|57.12|54.92|57.12|54.92|56.98|54.78|0
1637614780000|2021-11-22 20:59:40|57.15|54.95|57.26|55.06|57.26|55.06|57.15|54.95|0
1637614790000|2021-11-22 20:59:50|57.36|55.16|57.33|55.13|57.4|55.2|57.33|55.13|0
1637614800000|2021-11-22 21:00:00|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1637614810000|2021-11-22 21:00:10|57.44|55.24|57.4|55.2|57.44|55.24|57.4|55.2|0
1637614820000|2021-11-22 21:00:20|57.44|55.24|57.61|55.41|57.61|55.41|57.44|55.24|0
1637614830000|2021-11-22 21:00:30|57.68|55.48|57.82|55.62|57.82|55.62|57.68|55.48|0
1637614840000|2021-11-22 21:00:40|57.75|55.55|57.58|55.38|57.75|55.55|57.58|55.38|0
1637614850000|2021-11-22 21:00:50|57.61|55.41|57.54|55.34|57.65|55.45|57.54|55.34|0
1637614860000|2021-11-22 21:01:00|57.61|55.41|57.51|55.31|57.61|55.41|57.51|55.31|0
1637614870000|2021-11-22 21:01:10|57.58|55.38|57.61|55.41|57.65|55.45|57.58|55.38|0
1637614880000|2021-11-22 21:01:20|57.65|55.45|57.65|55.45|57.72|55.52|57.65|55.45|0
1637614890000|2021-11-22 21:01:30|57.68|55.48|57.43|55.23|57.68|55.48|57.43|55.23|0
1637614900000|2021-11-22 21:01:40|57.47|55.27|57.51|55.31|57.51|55.31|57.47|55.27|0
1637614910000|2021-11-22 21:01:50|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1637614920000|2021-11-22 21:02:00|57.51|55.31|57.58|55.38|57.58|55.38|57.51|55.31|0
1637614930000|2021-11-22 21:02:10|57.65|55.45|57.72|55.52|57.72|55.52|57.65|55.45|0
1637614940000|2021-11-22 21:02:20|57.75|55.55|57.93|55.73|57.93|55.73|57.75|55.55|0
1637614950000|2021-11-22 21:02:30|57.97|55.77|57.93|55.73|57.97|55.77|57.9|55.7|0
1637614960000|2021-11-22 21:02:40|58|55.8|57.86|55.66|58|55.8|57.86|55.66|0
1637614970000|2021-11-22 21:02:50|57.82|55.62|57.82|55.62|57.86|55.66|57.82|55.62|0
1637614980000|2021-11-22 21:03:00|57.75|55.55|57.79|55.59|57.82|55.62|57.75|55.55|0
1637614990000|2021-11-22 21:03:10|57.82|55.62|57.75|55.55|57.82|55.62|57.75|55.55|0
1637615000000|2021-11-22 21:03:20|57.79|55.59|57.75|55.55|57.79|55.59|57.72|55.52|0
1637615010000|2021-11-22 21:03:30|57.72|55.52|57.65|55.45|57.72|55.52|57.65|55.45|0
1637615020000|2021-11-22 21:03:40|57.58|55.38|57.54|55.34|57.58|55.38|57.54|55.34|0
1637615030000|2021-11-22 21:03:50|57.5|55.3|56.98|54.78|57.54|55.34|56.98|54.78|0
1637615040000|2021-11-22 21:04:00|56.95|54.75|56.91|54.71|56.95|54.75|56.91|54.71|0
1637615050000|2021-11-22 21:04:10|56.88|54.68|57.98|55.78|57.98|55.78|56.88|54.68|0
1637615060000|2021-11-22 21:04:20|58.02|55.82|58.05|55.85|58.05|55.85|58.02|55.82|0
1637615070000|2021-11-22 21:04:30|58.09|55.89|57.5|55.3|58.13|55.93|57.5|55.3|0
1637615080000|2021-11-22 21:04:40|57.46|55.26|57.5|55.3|57.5|55.3|57.46|55.26|0
1637615090000|2021-11-22 21:04:50|57.46|55.26|57.1|54.9|57.46|55.26|57.1|54.9|0
1637615100000|2021-11-22 21:05:00|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1637615110000|2021-11-22 21:05:10|57.1|54.9|57.03|54.83|57.1|54.9|57.03|54.83|0
1637615120000|2021-11-22 21:05:20|56.99|54.79|56.99|54.79|57.03|54.83|56.99|54.79|0
1637615130000|2021-11-22 21:05:30|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1637615140000|2021-11-22 21:05:40|56.99|54.79|56.96|54.76|56.99|54.79|56.96|54.76|0
1637615150000|2021-11-22 21:05:50|56.99|54.79|56.59|54.39|56.99|54.79|56.59|54.39|0
1637615160000|2021-11-22 21:06:00|56.63|54.43|56.63|54.43|56.63|54.43|56.59|54.39|0
1637615170000|2021-11-22 21:06:10|56.66|54.46|56.7|54.5|56.73|54.53|56.66|54.46|0
1637615180000|2021-11-22 21:06:20|56.66|54.46|56.73|54.53|56.73|54.53|56.66|54.46|0
1637615190000|2021-11-22 21:06:30|56.8|54.6|56.77|54.57|56.84|54.64|56.77|54.57|0
1637615200000|2021-11-22 21:06:40|56.8|54.6|56.73|54.53|56.84|54.64|56.73|54.53|0
1637615210000|2021-11-22 21:06:50|56.7|54.5|56.7|54.5|56.73|54.53|56.7|54.5|0
1637615220000|2021-11-22 21:07:00|56.66|54.46|56.63|54.43|56.66|54.46|56.63|54.43|0
1637615230000|2021-11-22 21:07:10|56.66|54.46|56.7|54.5|56.7|54.5|56.66|54.46|0
1637615240000|2021-11-22 21:07:20|56.73|54.53|56.63|54.43|56.73|54.53|56.63|54.43|0
1637615250000|2021-11-22 21:07:30|56.66|54.46|56.7|54.5|56.7|54.5|56.66|54.46|0
1637615260000|2021-11-22 21:07:40|56.66|54.46|56.63|54.43|56.66|54.46|56.63|54.43|0
1637615290000|2021-11-22 21:08:10|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1637615300000|2021-11-22 21:08:20|56.7|54.5|56.66|54.46|56.7|54.5|56.66|54.46|0
1637615310000|2021-11-22 21:08:30|56.65|54.45|56.66|54.46|56.66|54.46|56.65|54.45|0
1637615320000|2021-11-22 21:08:40|56.63|54.43|56.59|54.39|56.63|54.43|56.59|54.39|0
1637615330000|2021-11-22 21:08:50|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1637615340000|2021-11-22 21:09:00|56.66|54.46|56.63|54.43|56.66|54.46|56.63|54.43|0
1637615350000|2021-11-22 21:09:10|56.66|54.46|56.66|54.46|56.66|54.46|56.63|54.43|0
1637615360000|2021-11-22 21:09:20|56.7|54.5|56.66|54.46|56.7|54.5|56.66|54.46|0
1637615370000|2021-11-22 21:09:30|56.59|54.39|56.63|54.43|56.63|54.43|56.59|54.39|0
1637615380000|2021-11-22 21:09:40|56.59|54.39|56.66|54.46|56.66|54.46|56.59|54.39|0
1637615390000|2021-11-22 21:09:50|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1637615400000|2021-11-22 21:10:00|56.66|54.46|56.66|54.46|56.7|54.5|56.63|54.43|0
1637615410000|2021-11-22 21:10:10|56.63|54.43|56.66|54.46|56.66|54.46|56.63|54.43|0
1637615420000|2021-11-22 21:10:20|56.63|54.43|56.63|54.43|56.66|54.46|56.63|54.43|0
1637615430000|2021-11-22 21:10:30|56.66|54.46|56.63|54.43|56.7|54.5|56.63|54.43|0
1637615450000|2021-11-22 21:10:50|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1637615460000|2021-11-22 21:11:00|56.56|54.36|56.56|54.36|56.59|54.39|56.56|54.36|0
1637615470000|2021-11-22 21:11:10|56.52|54.32|56.49|54.29|56.52|54.32|56.49|54.29|0
1637615480000|2021-11-22 21:11:20|56.45|54.25|56.42|54.22|56.45|54.25|56.42|54.22|0
1637615500000|2021-11-22 21:11:40|56.45|54.25|56.42|54.22|56.45|54.25|56.42|54.22|0
1637615510000|2021-11-22 21:11:50|56.38|54.18|56.42|54.22|56.42|54.22|56.38|54.18|0
1637615520000|2021-11-22 21:12:00|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1637615530000|2021-11-22 21:12:10|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1637615540000|2021-11-22 21:12:20|56.52|54.32|55.87|53.67|56.52|54.32|55.87|53.67|0
1637615550000|2021-11-22 21:12:30|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637615560000|2021-11-22 21:12:40|55.94|53.74|55.94|53.74|55.94|53.74|55.9|53.7|0
1637615570000|2021-11-22 21:12:50|55.87|53.67|55.9|53.7|55.9|53.7|55.87|53.67|0
1637615580000|2021-11-22 21:13:00|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1637615590000|2021-11-22 21:13:10|55.8|53.6|55.8|53.6|55.8|53.6|55.76|53.56|0
1637615600000|2021-11-22 21:13:20|55.76|53.56|55.73|53.53|55.76|53.56|55.73|53.53|0
1637615610000|2021-11-22 21:13:30|55.76|53.56|55.73|53.53|55.76|53.56|55.73|53.53|0
1637615620000|2021-11-22 21:13:40|55.76|53.56|55.73|53.53|55.76|53.56|55.73|53.53|0
1637615630000|2021-11-22 21:13:50|55.69|53.49|55.66|53.46|55.76|53.56|55.66|53.46|0
1637615640000|2021-11-22 21:14:00|55.73|53.53|55.69|53.49|55.73|53.53|55.69|53.49|0
1637615650000|2021-11-22 21:14:10|55.62|53.42|55.66|53.46|55.66|53.46|55.62|53.42|0
1637615660000|2021-11-22 21:14:20|55.62|53.42|55.62|53.42|55.66|53.46|55.62|53.42|0
1637615670000|2021-11-22 21:14:30|55.59|53.39|55.66|53.46|55.66|53.46|55.59|53.39|0
1637615680000|2021-11-22 21:14:40|55.62|53.42|55.62|53.42|55.66|53.46|55.61|53.41|0
1637615690000|2021-11-22 21:14:50|55.59|53.39|55.62|53.42|55.66|53.46|55.59|53.39|0
1637615730000|2021-11-22 21:15:30|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637615740000|2021-11-22 21:15:40|56.12|53.52|56.17|53.57|56.17|53.57|56.12|53.52|0
1637615750000|2021-11-22 21:15:50|56.14|53.54|56.14|53.54|56.14|53.54|56.07|53.47|0
1637615760000|2021-11-22 21:16:00|56.1|53.5|56.14|53.54|56.14|53.54|56.1|53.5|0
1637615770000|2021-11-22 21:16:10|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637615780000|2021-11-22 21:16:20|56.2|53.6|56.2|53.6|56.2|53.6|56.17|53.57|0
1637615790000|2021-11-22 21:16:30|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637615800000|2021-11-22 21:16:40|56.26|53.66|56.27|53.67|56.27|53.67|56.26|53.66|0
1637615810000|2021-11-22 21:16:50|56.24|53.64|56.27|53.67|56.27|53.67|56.24|53.64|0
1637615820000|2021-11-22 21:17:00|56.26|53.66|56.24|53.64|56.26|53.66|56.24|53.64|0
1637615830000|2021-11-22 21:17:10|56.2|53.6|56.17|53.57|56.2|53.6|56.17|53.57|0
1637615840000|2021-11-22 21:17:20|56.2|53.6|56.2|53.6|56.24|53.64|56.2|53.6|0
1637615850000|2021-11-22 21:17:30|56.24|53.64|56.2|53.6|56.24|53.64|56.2|53.6|0
1637615860000|2021-11-22 21:17:40|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637615880000|2021-11-22 21:18:00|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637615890000|2021-11-22 21:18:10|56.17|53.57|56.12|53.52|56.17|53.57|56.12|53.52|0
1637615900000|2021-11-22 21:18:20|56.13|53.53|56.24|53.64|56.24|53.64|56.13|53.53|0
1637615910000|2021-11-22 21:18:30|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637615920000|2021-11-22 21:18:40|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637615930000|2021-11-22 21:18:50|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637615960000|2021-11-22 21:19:20|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637615980000|2021-11-22 21:19:40|56.13|53.53|56.13|53.53|56.13|53.53|56.1|53.5|0
1637615990000|2021-11-22 21:19:50|56.12|53.52|56.1|53.5|56.12|53.52|56.1|53.5|0
1637616000000|2021-11-22 21:20:00|56.06|53.46|56.1|53.5|56.1|53.5|56.06|53.46|0
1637616010000|2021-11-22 21:20:10|56.13|53.53|56.1|53.5|56.13|53.53|56.06|53.46|0
1637616030000|2021-11-22 21:20:30|56.06|53.46|56.1|53.5|56.1|53.5|56.06|53.46|0
1637616040000|2021-11-22 21:20:40|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637616050000|2021-11-22 21:20:50|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637616060000|2021-11-22 21:21:00|56.06|53.46|56.06|53.46|56.06|53.46|56.03|53.43|0
1637616070000|2021-11-22 21:21:10|56.03|53.43|56.06|53.46|56.06|53.46|56.03|53.43|0
1637616080000|2021-11-22 21:21:20|56.03|53.43|55.99|53.39|56.03|53.43|55.99|53.39|0
1637616110000|2021-11-22 21:21:50|55.96|53.36|55.92|53.32|55.96|53.36|55.92|53.32|0
1637616120000|2021-11-22 21:22:00|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637616150000|2021-11-22 21:22:30|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1637616160000|2021-11-22 21:22:40|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637616170000|2021-11-22 21:22:50|55.92|53.32|55.89|53.29|55.92|53.32|55.89|53.29|0
1637616190000|2021-11-22 21:23:10|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1637616210000|2021-11-22 21:23:30|55.89|53.29|55.89|53.29|55.92|53.32|55.89|53.29|0
1637616220000|2021-11-22 21:23:40|55.92|53.32|55.92|53.32|55.92|53.32|55.89|53.29|0
1637616230000|2021-11-22 21:23:50|55.85|53.25|55.89|53.29|55.89|53.29|55.85|53.25|0
1637616240000|2021-11-22 21:24:00|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1637616250000|2021-11-22 21:24:10|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1637616260000|2021-11-22 21:24:20|55.99|53.39|55.96|53.36|55.99|53.39|55.92|53.32|0
1637616270000|2021-11-22 21:24:30|55.99|53.39|55.99|53.39|55.99|53.39|55.99|53.39|0
1637616280000|2021-11-22 21:24:40|55.96|53.36|55.99|53.39|55.99|53.39|55.96|53.36|0
1637616290000|2021-11-22 21:24:50|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1637616300000|2021-11-22 21:25:00|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1637616320000|2021-11-22 21:25:20|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637616330000|2021-11-22 21:25:30|55.85|53.25|55.89|53.29|55.89|53.29|55.85|53.25|0
1637616340000|2021-11-22 21:25:40|55.85|53.25|55.89|53.29|55.89|53.29|55.85|53.25|0
1637616350000|2021-11-22 21:25:50|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1637616360000|2021-11-22 21:26:00|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637616370000|2021-11-22 21:26:10|55.85|53.25|55.92|53.32|55.92|53.32|55.85|53.25|0
1637616380000|2021-11-22 21:26:20|55.89|53.29|55.92|53.32|55.92|53.32|55.89|53.29|0
1637616390000|2021-11-22 21:26:30|55.91|53.31|55.89|53.29|55.91|53.31|55.89|53.29|0
1637616410000|2021-11-22 21:26:50|55.91|53.31|55.92|53.32|55.92|53.32|55.89|53.29|0
1637616420000|2021-11-22 21:27:00|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637616430000|2021-11-22 21:27:10|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1637616460000|2021-11-22 21:27:40|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637616470000|2021-11-22 21:27:50|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1637616480000|2021-11-22 21:28:00|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1637616490000|2021-11-22 21:28:10|55.99|53.39|56.06|53.46|56.06|53.46|55.99|53.39|0
1637616500000|2021-11-22 21:28:20|56.02|53.42|56.06|53.46|56.06|53.46|56.02|53.42|0
1637616510000|2021-11-22 21:28:30|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637616530000|2021-11-22 21:28:50|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637616540000|2021-11-22 21:29:00|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637616550000|2021-11-22 21:29:10|56.2|53.6|56.2|53.6|56.2|53.6|56.16|53.56|0
1637616560000|2021-11-22 21:29:20|56.16|53.56|56.2|53.6|56.2|53.6|56.16|53.56|0
1637616590000|2021-11-22 21:29:50|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637616600000|2021-11-22 21:30:00|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637616610000|2021-11-22 21:30:10|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637616620000|2021-11-22 21:30:20|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637616630000|2021-11-22 21:30:30|56.16|53.56|56.09|53.49|56.16|53.56|56.09|53.49|0
1637616640000|2021-11-22 21:30:40|56.06|53.46|56.13|53.53|56.13|53.53|56.06|53.46|0
1637616650000|2021-11-22 21:30:50|56.11|53.51|56.15|53.55|56.15|53.55|56.11|53.51|0
1637616660000|2021-11-22 21:31:00|56.13|53.53|56.13|53.53|56.13|53.53|56.09|53.49|0
1637616680000|2021-11-22 21:31:20|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637616700000|2021-11-22 21:31:40|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637616710000|2021-11-22 21:31:50|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637616720000|2021-11-22 21:32:00|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637616730000|2021-11-22 21:32:10|56.23|53.63|56.2|53.6|56.23|53.63|56.2|53.6|0
1637616740000|2021-11-22 21:32:20|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637616760000|2021-11-22 21:32:40|56.27|53.67|56.3|53.7|56.3|53.7|56.27|53.67|0
1637616770000|2021-11-22 21:32:50|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637616780000|2021-11-22 21:33:00|56.37|53.77|56.35|53.75|56.37|53.77|56.34|53.74|0
1637616790000|2021-11-22 21:33:10|56.37|53.77|56.34|53.74|56.37|53.77|56.34|53.74|0
1637616800000|2021-11-22 21:33:20|56.37|53.77|56.41|53.81|56.41|53.81|56.37|53.77|0
1637616810000|2021-11-22 21:33:30|56.44|53.84|56.44|53.84|56.44|53.84|56.44|53.84|0
1637616820000|2021-11-22 21:33:40|56.37|53.77|56.41|53.81|56.41|53.81|56.37|53.77|0
1637616830000|2021-11-22 21:33:50|56.37|53.77|56.41|53.81|56.41|53.81|56.37|53.77|0
1637616850000|2021-11-22 21:34:10|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637616860000|2021-11-22 21:34:20|56.41|53.81|56.37|53.77|56.41|53.81|56.37|53.77|0
1637616870000|2021-11-22 21:34:30|56.35|53.75|56.37|53.77|56.37|53.77|56.34|53.74|0
1637616880000|2021-11-22 21:34:40|56.34|53.74|56.34|53.74|56.35|53.75|56.34|53.74|0
1637616890000|2021-11-22 21:34:50|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637616900000|2021-11-22 21:35:00|56.4|53.8|56.44|53.84|56.44|53.84|56.37|53.77|0
1637616910000|2021-11-22 21:35:10|56.47|53.87|56.49|53.89|56.51|53.91|56.47|53.87|0
1637616920000|2021-11-22 21:35:20|56.47|53.87|56.58|53.98|56.58|53.98|56.44|53.84|0
1637616930000|2021-11-22 21:35:30|56.54|53.94|56.54|53.94|56.54|53.94|56.51|53.91|0
1637616940000|2021-11-22 21:35:40|56.58|53.98|56.65|54.05|56.65|54.05|56.58|53.98|0
1637616950000|2021-11-22 21:35:50|56.61|54.01|56.54|53.94|56.61|54.01|56.54|53.94|0
1637616960000|2021-11-22 21:36:00|56.58|53.98|56.58|53.98|56.58|53.98|56.58|53.98|0
1637616970000|2021-11-22 21:36:10|56.6|54|56.58|53.98|56.61|54.01|56.58|53.98|0
1637616980000|2021-11-22 21:36:20|56.54|53.94|56.51|53.91|56.54|53.94|56.51|53.91|0
1637616990000|2021-11-22 21:36:30|56.49|53.89|56.44|53.84|56.49|53.89|56.44|53.84|0
1637617010000|2021-11-22 21:36:50|56.4|53.8|56.44|53.84|56.44|53.84|56.37|53.77|0
1637617020000|2021-11-22 21:37:00|56.46|53.86|56.46|53.86|56.46|53.86|56.4|53.8|0
1637617030000|2021-11-22 21:37:10|56.44|53.84|56.44|53.84|56.44|53.84|56.44|53.84|0
1637617040000|2021-11-22 21:37:20|56.47|53.87|56.37|53.77|56.47|53.87|56.37|53.77|0
1637617050000|2021-11-22 21:37:30|56.4|53.8|56.4|53.8|56.4|53.8|56.4|53.8|0
1637617060000|2021-11-22 21:37:40|56.47|53.87|56.47|53.87|56.51|53.91|56.47|53.87|0
1637617070000|2021-11-22 21:37:50|56.44|53.84|56.47|53.87|56.51|53.91|56.44|53.84|0
1637617080000|2021-11-22 21:38:00|56.44|53.84|56.47|53.87|56.47|53.87|56.44|53.84|0
1637617100000|2021-11-22 21:38:20|56.51|53.91|56.44|53.84|56.51|53.91|56.44|53.84|0
1637617110000|2021-11-22 21:38:30|56.46|53.86|56.47|53.87|56.47|53.87|56.44|53.84|0
1637617120000|2021-11-22 21:38:40|56.51|53.91|56.51|53.91|56.51|53.91|56.51|53.91|0
1637617130000|2021-11-22 21:38:50|56.47|53.87|56.54|53.94|56.54|53.94|56.47|53.87|0
1637617140000|2021-11-22 21:39:00|56.51|53.91|56.47|53.87|56.51|53.91|56.47|53.87|0
1637617150000|2021-11-22 21:39:10|56.44|53.84|56.44|53.84|56.44|53.84|56.44|53.84|0
1637617160000|2021-11-22 21:39:20|56.4|53.8|56.4|53.8|56.44|53.84|56.4|53.8|0
1637617170000|2021-11-22 21:39:30|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1637617190000|2021-11-22 21:39:50|56.44|53.84|56.44|53.84|56.44|53.84|56.44|53.84|0
1637617210000|2021-11-22 21:40:10|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1637617220000|2021-11-22 21:40:20|56.44|53.84|56.4|53.8|56.44|53.84|56.4|53.8|0
1637617230000|2021-11-22 21:40:30|56.44|53.84|56.33|53.73|56.44|53.84|56.3|53.7|0
1637617240000|2021-11-22 21:40:40|56.26|53.66|56.26|53.66|56.3|53.7|56.26|53.66|0
1637617250000|2021-11-22 21:40:50|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637617260000|2021-11-22 21:41:00|56.26|53.66|56.3|53.7|56.3|53.7|56.26|53.66|0
1637617290000|2021-11-22 21:41:30|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637617300000|2021-11-22 21:41:40|56.32|53.72|56.33|53.73|56.33|53.73|56.32|53.72|0
1637617310000|2021-11-22 21:41:50|56.35|53.75|56.33|53.73|56.37|53.77|56.33|53.73|0
1637617320000|2021-11-22 21:42:00|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637617340000|2021-11-22 21:42:20|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637617350000|2021-11-22 21:42:30|56.24|53.64|56.26|53.66|56.26|53.66|56.24|53.64|0
1637617360000|2021-11-22 21:42:40|56.33|53.73|56.3|53.7|56.33|53.73|56.3|53.7|0
1637617370000|2021-11-22 21:42:50|56.33|53.73|56.23|53.63|56.33|53.73|56.23|53.63|0
1637617380000|2021-11-22 21:43:00|56.26|53.66|56.3|53.7|56.3|53.7|56.26|53.66|0
1637617390000|2021-11-22 21:43:10|56.26|53.66|56.26|53.66|56.26|53.66|56.24|53.64|0
1637617430000|2021-11-22 21:43:50|56.3|53.7|56.3|53.7|56.33|53.73|56.3|53.7|0
1637617440000|2021-11-22 21:44:00|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1637617460000|2021-11-22 21:44:20|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637617470000|2021-11-22 21:44:30|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637617480000|2021-11-22 21:44:40|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637617500000|2021-11-22 21:45:00|56.19|53.59|56.19|53.59|56.19|53.59|56.16|53.56|0
1637617510000|2021-11-22 21:45:10|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637617520000|2021-11-22 21:45:20|56.26|53.66|56.23|53.63|56.26|53.66|56.23|53.63|0
1637617560000|2021-11-22 21:46:00|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1637617570000|2021-11-22 21:46:10|56.23|53.63|56.26|53.66|56.26|53.66|56.23|53.63|0
1637617580000|2021-11-22 21:46:20|56.29|53.69|56.33|53.73|56.33|53.73|56.29|53.69|0
1637617590000|2021-11-22 21:46:30|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637617600000|2021-11-22 21:46:40|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637617610000|2021-11-22 21:46:50|56.29|53.69|56.31|53.71|56.31|53.71|56.29|53.69|0
1637617620000|2021-11-22 21:47:00|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637617630000|2021-11-22 21:47:10|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637617640000|2021-11-22 21:47:20|56.31|53.71|56.31|53.71|56.31|53.71|56.29|53.69|0
1637617650000|2021-11-22 21:47:30|56.28|53.68|56.26|53.66|56.28|53.68|56.26|53.66|0
1637617670000|2021-11-22 21:47:50|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637617710000|2021-11-22 21:48:30|56.28|53.68|56.29|53.69|56.29|53.69|56.28|53.68|0
1637617720000|2021-11-22 21:48:40|56.26|53.66|56.29|53.69|56.29|53.69|56.26|53.66|0
1637617730000|2021-11-22 21:48:50|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637617740000|2021-11-22 21:49:00|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637617750000|2021-11-22 21:49:10|56.33|53.73|56.26|53.66|56.33|53.73|56.26|53.66|0
1637617790000|2021-11-22 21:49:50|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637617800000|2021-11-22 21:50:00|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637617810000|2021-11-22 21:50:10|56.22|53.62|56.15|53.55|56.22|53.62|56.15|53.55|0
1637617840000|2021-11-22 21:50:40|56.12|53.52|56.15|53.55|56.15|53.55|56.12|53.52|0
1637617850000|2021-11-22 21:50:50|56.17|53.57|56.19|53.59|56.19|53.59|56.17|53.57|0
1637617860000|2021-11-22 21:51:00|56.17|53.57|56.19|53.59|56.22|53.62|56.17|53.57|0
1637617870000|2021-11-22 21:51:10|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637617880000|2021-11-22 21:51:20|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1637617900000|2021-11-22 21:51:40|56.22|53.62|56.15|53.55|56.22|53.62|56.15|53.55|0
1637617910000|2021-11-22 21:51:50|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637617960000|2021-11-22 21:52:40|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637617990000|2021-11-22 21:53:10|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637618000000|2021-11-22 21:53:20|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637618030000|2021-11-22 21:53:50|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637618040000|2021-11-22 21:54:00|56.15|53.55|56.08|53.48|56.15|53.55|56.08|53.48|0
1637618050000|2021-11-22 21:54:10|56.12|53.52|56.01|53.41|56.12|53.52|56.01|53.41|0
1637618060000|2021-11-22 21:54:20|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1637618070000|2021-11-22 21:54:30|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637618080000|2021-11-22 21:54:40|55.96|53.36|55.94|53.34|55.96|53.36|55.94|53.34|0
1637618110000|2021-11-22 21:55:10|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637618130000|2021-11-22 21:55:30|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1637618140000|2021-11-22 21:55:40|55.87|53.27|55.8|53.2|55.87|53.27|55.8|53.2|0
1637618150000|2021-11-22 21:55:50|55.84|53.24|55.84|53.24|55.84|53.24|55.8|53.2|0
1637618160000|2021-11-22 21:56:00|55.8|53.2|55.82|53.22|55.82|53.22|55.8|53.2|0
1637618170000|2021-11-22 21:56:10|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637618190000|2021-11-22 21:56:30|55.82|53.22|55.8|53.2|55.82|53.22|55.8|53.2|0
1637618210000|2021-11-22 21:56:50|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637618230000|2021-11-22 21:57:10|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1637618250000|2021-11-22 21:57:30|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637618260000|2021-11-22 21:57:40|55.8|53.2|55.77|53.17|55.8|53.2|55.77|53.17|0
1637618270000|2021-11-22 21:57:50|55.8|53.2|55.77|53.17|55.8|53.2|55.77|53.17|0
1637618300000|2021-11-22 21:58:20|55.73|53.13|55.73|53.13|55.77|53.17|55.73|53.13|0
1637618360000|2021-11-22 21:59:20|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637618380000|2021-11-22 21:59:40|55.72|53.12|55.72|53.12|55.73|53.13|55.72|53.12|0
1637618390000|2021-11-22 21:59:50|55.7|53.1|55.72|53.12|55.72|53.12|55.7|53.1|0
1637618430000|2021-11-22 22:00:30|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637618440000|2021-11-22 22:00:40|55.72|53.12|55.74|53.14|55.74|53.14|55.72|53.12|0
1637618450000|2021-11-22 22:00:50|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637618460000|2021-11-22 22:01:00|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637618480000|2021-11-22 22:01:20|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637618490000|2021-11-22 22:01:30|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1637618500000|2021-11-22 22:01:40|55.72|53.12|55.66|53.06|55.72|53.12|55.66|53.06|0
1637618510000|2021-11-22 22:01:50|55.68|53.08|55.68|53.08|55.68|53.08|55.68|53.08|0
1637618520000|2021-11-22 22:02:00|55.69|53.09|55.7|53.1|55.7|53.1|55.68|53.08|0
1637618530000|2021-11-22 22:02:10|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1637618670000|2021-11-22 22:04:30|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637618700000|2021-11-22 22:05:00|55.67|53.07|55.68|53.08|55.68|53.08|55.67|53.07|0
1637618730000|2021-11-22 22:05:30|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1637618740000|2021-11-22 22:05:40|55.72|53.12|55.73|53.13|55.73|53.13|55.72|53.12|0
1637618960000|2021-11-22 22:09:20|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637619170000|2021-11-22 22:12:50|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637619320000|2021-11-22 22:15:20|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1637619440000|2021-11-22 22:17:20|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637619450000|2021-11-22 22:17:30|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1637619470000|2021-11-22 22:17:50|55.73|53.13|55.72|53.12|55.73|53.13|55.72|53.12|0
1637619540000|2021-11-22 22:19:00|55.73|53.13|55.72|53.12|55.73|53.13|55.72|53.12|0
1637619550000|2021-11-22 22:19:10|55.74|53.14|55.73|53.13|55.74|53.14|55.73|53.13|0
1637619560000|2021-11-22 22:19:20|55.74|53.14|55.74|53.14|55.75|53.15|55.74|53.14|0
1637619570000|2021-11-22 22:19:30|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637619580000|2021-11-22 22:19:40|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637619590000|2021-11-22 22:19:50|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637619600000|2021-11-22 22:20:00|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637619690000|2021-11-22 22:21:30|55.76|53.16|55.75|53.15|55.76|53.16|55.75|53.15|0
1637619700000|2021-11-22 22:21:40|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637619710000|2021-11-22 22:21:50|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637619720000|2021-11-22 22:22:00|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637619860000|2021-11-22 22:24:20|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637619960000|2021-11-22 22:26:00|55.73|53.13|55.74|53.14|55.75|53.15|55.73|53.13|0
1637619990000|2021-11-22 22:26:30|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637620000000|2021-11-22 22:26:40|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637620010000|2021-11-22 22:26:50|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637620070000|2021-11-22 22:27:50|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637620140000|2021-11-22 22:29:00|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637620250000|2021-11-22 22:30:50|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637620270000|2021-11-22 22:31:10|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637620340000|2021-11-22 22:32:20|55.76|53.16|55.75|53.15|55.76|53.16|55.75|53.15|0
1637620390000|2021-11-22 22:33:10|55.76|53.16|55.77|53.17|55.77|53.17|55.76|53.16|0
1637620440000|2021-11-22 22:34:00|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1637620560000|2021-11-22 22:36:00|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637620610000|2021-11-22 22:36:50|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1637620660000|2021-11-22 22:37:40|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637620710000|2021-11-22 22:38:30|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1637620790000|2021-11-22 22:39:50|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637621030000|2021-11-22 22:43:50|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637621040000|2021-11-22 22:44:00|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637621220000|2021-11-22 22:47:00|55.8|53.2|55.77|53.17|55.8|53.2|55.77|53.17|0
1637621300000|2021-11-22 22:48:20|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637621320000|2021-11-22 22:48:40|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1637621340000|2021-11-22 22:49:00|55.76|53.16|55.75|53.15|55.76|53.16|55.75|53.15|0
1637621420000|2021-11-22 22:50:20|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637621430000|2021-11-22 22:50:30|55.77|53.17|55.75|53.15|55.77|53.17|55.75|53.15|0
1637621550000|2021-11-22 22:52:30|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637621600000|2021-11-22 22:53:20|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637621660000|2021-11-22 22:54:20|55.73|53.13|55.75|53.15|55.75|53.15|55.73|53.13|0
1637621680000|2021-11-22 22:54:40|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637621690000|2021-11-22 22:54:50|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637621730000|2021-11-22 22:55:30|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637621740000|2021-11-22 22:55:40|55.75|53.15|55.74|53.14|55.75|53.15|55.74|53.14|0
1637621750000|2021-11-22 22:55:50|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637621820000|2021-11-22 22:57:00|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1637621830000|2021-11-22 22:57:10|55.7|53.1|55.71|53.11|55.71|53.11|55.7|53.1|0
1637621850000|2021-11-22 22:57:30|55.72|53.12|55.72|53.12|55.72|53.12|55.71|53.11|0
1637621890000|2021-11-22 22:58:10|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637621930000|2021-11-22 22:58:50|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637621940000|2021-11-22 22:59:00|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637621980000|2021-11-22 22:59:40|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637621990000|2021-11-22 22:59:50|55.69|53.09|55.73|53.13|55.73|53.13|55.69|53.09|0
1637622000000|2021-11-22 23:00:00|55.55|52.95|55.51|52.91|55.55|52.95|55.45|52.85|0
1637622010000|2021-11-22 23:00:10|55.5|52.9|55.39|52.79|55.5|52.9|55.39|52.79|0
1637622020000|2021-11-22 23:00:20|55.36|52.76|55.38|52.78|55.38|52.78|55.36|52.76|0
1637622030000|2021-11-22 23:00:30|55.32|52.72|55.31|52.71|55.32|52.72|55.31|52.71|0
1637622040000|2021-11-22 23:00:40|55.34|52.74|55.39|52.79|55.39|52.79|55.34|52.74|0
1637622050000|2021-11-22 23:00:50|55.41|52.81|55.39|52.79|55.41|52.81|55.36|52.76|0
1637622060000|2021-11-22 23:01:00|55.38|52.78|55.39|52.79|55.39|52.79|55.38|52.78|0
1637622070000|2021-11-22 23:01:10|55.38|52.78|55.38|52.78|55.39|52.79|55.36|52.76|0
1637622080000|2021-11-22 23:01:20|55.36|52.76|55.36|52.76|55.38|52.78|55.36|52.76|0
1637622090000|2021-11-22 23:01:30|55.38|52.78|55.36|52.76|55.38|52.78|55.32|52.72|0
1637622100000|2021-11-22 23:01:40|55.32|52.72|55.34|52.74|55.34|52.74|55.32|52.72|0
1637622110000|2021-11-22 23:01:50|55.31|52.71|55.26|52.66|55.31|52.71|55.26|52.66|0
1637622120000|2021-11-22 23:02:00|55.27|52.67|55.34|52.74|55.34|52.74|55.27|52.67|0
1637622130000|2021-11-22 23:02:10|55.32|52.72|55.38|52.78|55.38|52.78|55.32|52.72|0
1637622140000|2021-11-22 23:02:20|55.36|52.76|55.41|52.81|55.41|52.81|55.36|52.76|0
1637622150000|2021-11-22 23:02:30|55.43|52.83|55.41|52.81|55.43|52.83|55.41|52.81|0
1637622160000|2021-11-22 23:02:40|55.43|52.83|55.39|52.79|55.43|52.83|55.39|52.79|0
1637622170000|2021-11-22 23:02:50|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1637622180000|2021-11-22 23:03:00|55.39|52.79|55.36|52.76|55.39|52.79|55.36|52.76|0
1637622190000|2021-11-22 23:03:10|55.38|52.78|55.36|52.76|55.38|52.78|55.36|52.76|0
1637622200000|2021-11-22 23:03:20|55.39|52.79|55.39|52.79|55.43|52.83|55.39|52.79|0
1637622220000|2021-11-22 23:03:40|55.36|52.76|55.25|52.65|55.36|52.76|55.25|52.65|0
1637622230000|2021-11-22 23:03:50|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1637622240000|2021-11-22 23:04:00|55.25|52.65|55.22|52.62|55.25|52.65|55.22|52.62|0
1637622250000|2021-11-22 23:04:10|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1637622260000|2021-11-22 23:04:20|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1637622270000|2021-11-22 23:04:30|55.19|52.59|55.22|52.62|55.22|52.62|55.19|52.59|0
1637622280000|2021-11-22 23:04:40|55.25|52.65|55.22|52.62|55.25|52.65|55.22|52.62|0
1637622290000|2021-11-22 23:04:50|55.25|52.65|55.25|52.65|55.25|52.65|55.22|52.62|0
1637622300000|2021-11-22 23:05:00|55.24|52.64|55.36|52.76|55.36|52.76|55.24|52.64|0
1637622310000|2021-11-22 23:05:10|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1637622330000|2021-11-22 23:05:30|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1637622350000|2021-11-22 23:05:50|55.39|52.79|55.43|52.83|55.43|52.83|55.39|52.79|0
1637622360000|2021-11-22 23:06:00|55.46|52.86|55.43|52.83|55.46|52.86|55.43|52.83|0
1637622380000|2021-11-22 23:06:20|55.39|52.79|55.36|52.76|55.39|52.79|55.36|52.76|0
1637622390000|2021-11-22 23:06:30|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1637622400000|2021-11-22 23:06:40|55.25|52.65|55.22|52.62|55.25|52.65|55.22|52.62|0
1637622410000|2021-11-22 23:06:50|55.25|52.65|55.25|52.65|55.25|52.65|55.22|52.62|0
1637622420000|2021-11-22 23:07:00|55.22|52.62|55.29|52.69|55.29|52.69|55.22|52.62|0
1637622430000|2021-11-22 23:07:10|55.27|52.67|55.29|52.69|55.29|52.69|55.27|52.67|0
1637622450000|2021-11-22 23:07:30|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1637622460000|2021-11-22 23:07:40|55.32|52.72|55.32|52.72|55.32|52.72|55.32|52.72|0
1637622470000|2021-11-22 23:07:50|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1637622500000|2021-11-22 23:08:20|55.25|52.65|55.22|52.62|55.25|52.65|55.22|52.62|0
1637622510000|2021-11-22 23:08:30|55.18|52.58|55.25|52.65|55.25|52.65|55.18|52.58|0
1637622530000|2021-11-22 23:08:50|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1637622540000|2021-11-22 23:09:00|55.25|52.65|55.22|52.62|55.25|52.65|55.22|52.62|0
1637622550000|2021-11-22 23:09:10|55.25|52.65|55.24|52.64|55.25|52.65|55.22|52.62|0
1637622560000|2021-11-22 23:09:20|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1637622580000|2021-11-22 23:09:40|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1637622590000|2021-11-22 23:09:50|55.25|52.65|55.29|52.69|55.29|52.69|55.25|52.65|0
1637622600000|2021-11-22 23:10:00|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1637622610000|2021-11-22 23:10:10|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1637622640000|2021-11-22 23:10:40|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1637622650000|2021-11-22 23:10:50|55.22|52.62|55.25|52.65|55.25|52.65|55.22|52.62|0
1637622660000|2021-11-22 23:11:00|55.23|52.63|55.22|52.62|55.23|52.63|55.22|52.62|0
1637622670000|2021-11-22 23:11:10|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1637622760000|2021-11-22 23:12:40|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1637622770000|2021-11-22 23:12:50|55.2|52.6|55.22|52.62|55.22|52.62|55.2|52.6|0
1637622790000|2021-11-22 23:13:10|55.25|52.65|55.22|52.62|55.25|52.65|55.22|52.62|0
1637622810000|2021-11-22 23:13:30|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1637622860000|2021-11-22 23:14:20|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1637622880000|2021-11-22 23:14:40|55.32|52.72|55.32|52.72|55.32|52.72|55.32|52.72|0
1637622910000|2021-11-22 23:15:10|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1637622930000|2021-11-22 23:15:30|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1637622950000|2021-11-22 23:15:50|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1637622960000|2021-11-22 23:16:00|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1637622970000|2021-11-22 23:16:10|55.32|52.72|55.32|52.72|55.32|52.72|55.32|52.72|0
1637622980000|2021-11-22 23:16:20|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1637623000000|2021-11-22 23:16:40|55.27|52.67|55.21|52.61|55.27|52.67|55.21|52.61|0
1637623010000|2021-11-22 23:16:50|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1637623060000|2021-11-22 23:17:40|55.23|52.63|55.21|52.61|55.25|52.65|55.21|52.61|0
1637623100000|2021-11-22 23:18:20|55.2|52.6|55.2|52.6|55.2|52.6|55.2|52.6|0
1637623110000|2021-11-22 23:18:30|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1637623130000|2021-11-22 23:18:50|55.21|52.61|55.21|52.61|55.21|52.61|55.21|52.61|0
1637623140000|2021-11-22 23:19:00|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1637623160000|2021-11-22 23:19:20|55.27|52.67|55.27|52.67|55.27|52.67|55.27|52.67|0
1637623170000|2021-11-22 23:19:30|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1637623180000|2021-11-22 23:19:40|55.3|52.7|55.32|52.72|55.32|52.72|55.3|52.7|0
1637623210000|2021-11-22 23:20:10|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1637623240000|2021-11-22 23:20:40|55.3|52.7|55.28|52.68|55.3|52.7|55.28|52.68|0
1637623260000|2021-11-22 23:21:00|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1637623270000|2021-11-22 23:21:10|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1637623280000|2021-11-22 23:21:20|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1637623290000|2021-11-22 23:21:30|55.38|52.78|55.35|52.75|55.38|52.78|55.35|52.75|0
1637623300000|2021-11-22 23:21:40|55.38|52.78|55.38|52.78|55.38|52.78|55.37|52.77|0
1637623310000|2021-11-22 23:21:50|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1637623320000|2021-11-22 23:22:00|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1637623330000|2021-11-22 23:22:10|55.42|52.82|55.42|52.82|55.42|52.82|55.42|52.82|0
1637623350000|2021-11-22 23:22:30|55.45|52.85|55.45|52.85|55.45|52.85|55.45|52.85|0
1637623370000|2021-11-22 23:22:50|55.42|52.82|55.42|52.82|55.42|52.82|55.42|52.82|0
1637623380000|2021-11-22 23:23:00|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1637623390000|2021-11-22 23:23:10|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1637623400000|2021-11-22 23:23:20|55.35|52.75|55.37|52.77|55.37|52.77|55.35|52.75|0
1637623410000|2021-11-22 23:23:30|55.35|52.75|55.35|52.75|55.38|52.78|55.35|52.75|0
1637623430000|2021-11-22 23:23:50|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1637623440000|2021-11-22 23:24:00|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1637623470000|2021-11-22 23:24:30|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1637623480000|2021-11-22 23:24:40|55.37|52.77|55.38|52.78|55.38|52.78|55.35|52.75|0
1637623550000|2021-11-22 23:25:50|55.42|52.82|55.45|52.85|55.45|52.85|55.42|52.82|0
1637623560000|2021-11-22 23:26:00|55.42|52.82|55.42|52.82|55.42|52.82|55.42|52.82|0
1637623570000|2021-11-22 23:26:10|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1637623600000|2021-11-22 23:26:40|55.33|52.73|55.35|52.75|55.35|52.75|55.33|52.73|0
1637623640000|2021-11-22 23:27:20|55.31|52.71|55.31|52.71|55.31|52.71|55.31|52.71|0
1637623670000|2021-11-22 23:27:50|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1637623720000|2021-11-22 23:28:40|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1637623770000|2021-11-22 23:29:30|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1637623790000|2021-11-22 23:29:50|55.33|52.73|55.35|52.75|55.35|52.75|55.33|52.73|0
1637623800000|2021-11-22 23:30:00|55.33|52.73|55.35|52.75|55.35|52.75|55.33|52.73|0
1637623820000|2021-11-22 23:30:20|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1637623840000|2021-11-22 23:30:40|55.31|52.71|55.31|52.71|55.31|52.71|55.31|52.71|0
1637623850000|2021-11-22 23:30:50|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1637623870000|2021-11-22 23:31:10|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1637623880000|2021-11-22 23:31:20|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1637623890000|2021-11-22 23:31:30|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1637623900000|2021-11-22 23:31:40|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1637623930000|2021-11-22 23:32:10|55.41|52.81|55.45|52.85|55.45|52.85|55.41|52.81|0
1637623940000|2021-11-22 23:32:20|55.48|52.88|55.48|52.88|55.48|52.88|55.48|52.88|0
1637623950000|2021-11-22 23:32:30|55.52|52.92|55.5|52.9|55.52|52.92|55.5|52.9|0
1637623960000|2021-11-22 23:32:40|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637623990000|2021-11-22 23:33:10|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1637624010000|2021-11-22 23:33:30|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637624020000|2021-11-22 23:33:40|55.48|52.88|55.48|52.88|55.48|52.88|55.48|52.88|0
1637624030000|2021-11-22 23:33:50|55.45|52.85|55.45|52.85|55.45|52.85|55.45|52.85|0
1637624050000|2021-11-22 23:34:10|55.46|52.86|55.46|52.86|55.46|52.86|55.46|52.86|0
1637624060000|2021-11-22 23:34:20|55.48|52.88|55.52|52.92|55.52|52.92|55.48|52.88|0
1637624070000|2021-11-22 23:34:30|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1637624090000|2021-11-22 23:34:50|55.48|52.88|55.48|52.88|55.48|52.88|55.48|52.88|0
1637624120000|2021-11-22 23:35:20|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1637624160000|2021-11-22 23:36:00|55.48|52.88|55.48|52.88|55.5|52.9|55.48|52.88|0
1637624170000|2021-11-22 23:36:10|55.51|52.91|55.51|52.91|55.51|52.91|55.48|52.88|0
1637624180000|2021-11-22 23:36:20|55.48|52.88|55.48|52.88|55.48|52.88|55.48|52.88|0
1637624190000|2021-11-22 23:36:30|55.45|52.85|55.45|52.85|55.45|52.85|55.45|52.85|0
1637624220000|2021-11-22 23:37:00|55.41|52.81|55.41|52.81|55.41|52.81|55.41|52.81|0
1637624270000|2021-11-22 23:37:50|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1637624290000|2021-11-22 23:38:10|55.41|52.81|55.41|52.81|55.41|52.81|55.41|52.81|0
1637624310000|2021-11-22 23:38:30|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1637624320000|2021-11-22 23:38:40|55.41|52.81|55.41|52.81|55.41|52.81|55.41|52.81|0
1637624370000|2021-11-22 23:39:30|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637624390000|2021-11-22 23:39:50|55.41|52.81|55.41|52.81|55.41|52.81|55.41|52.81|0
1637624400000|2021-11-22 23:40:00|55.43|52.83|55.44|52.84|55.44|52.84|55.43|52.83|0
1637624410000|2021-11-22 23:40:10|55.41|52.81|55.41|52.81|55.41|52.81|55.41|52.81|0
1637624420000|2021-11-22 23:40:20|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637624460000|2021-11-22 23:41:00|55.34|52.74|55.37|52.77|55.37|52.77|55.34|52.74|0
1637624470000|2021-11-22 23:41:10|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1637624480000|2021-11-22 23:41:20|55.37|52.77|55.41|52.81|55.41|52.81|55.37|52.77|0
1637624540000|2021-11-22 23:42:20|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637624550000|2021-11-22 23:42:30|55.41|52.81|55.41|52.81|55.41|52.81|55.41|52.81|0
1637624590000|2021-11-22 23:43:10|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1637624610000|2021-11-22 23:43:30|55.48|52.88|55.48|52.88|55.48|52.88|55.48|52.88|0
1637624630000|2021-11-22 23:43:50|55.49|52.89|55.48|52.88|55.49|52.89|55.48|52.88|0
1637624670000|2021-11-22 23:44:30|55.49|52.89|55.51|52.91|55.51|52.91|55.48|52.88|0
1637624680000|2021-11-22 23:44:40|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1637624700000|2021-11-22 23:45:00|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1637624710000|2021-11-22 23:45:10|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1637624720000|2021-11-22 23:45:20|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1637624740000|2021-11-22 23:45:40|55.61|53.01|55.65|53.05|55.65|53.05|55.61|53.01|0
1637624800000|2021-11-22 23:46:40|55.61|53.01|55.58|52.98|55.61|53.01|55.58|52.98|0
1637624810000|2021-11-22 23:46:50|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1637624840000|2021-11-22 23:47:20|55.63|53.03|55.65|53.05|55.65|53.05|55.63|53.03|0
1637624850000|2021-11-22 23:47:30|55.63|53.03|55.65|53.05|55.65|53.05|55.63|53.03|0
1637624860000|2021-11-22 23:47:40|55.68|53.08|55.68|53.08|55.68|53.08|55.68|53.08|0
1637624900000|2021-11-22 23:48:20|55.65|53.05|55.65|53.05|55.65|53.05|55.65|53.05|0
1637624910000|2021-11-22 23:48:30|55.61|53.01|55.65|53.05|55.65|53.05|55.61|53.01|0
1637624920000|2021-11-22 23:48:40|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1637624930000|2021-11-22 23:48:50|55.6|53|55.6|53|55.6|53|55.6|53|0
1637624940000|2021-11-22 23:49:00|55.58|52.98|55.61|53.01|55.61|53.01|55.58|52.98|0
1637624950000|2021-11-22 23:49:10|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1637624970000|2021-11-22 23:49:30|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1637625000000|2021-11-22 23:50:00|55.59|52.99|55.58|52.98|55.59|52.99|55.58|52.98|0
1637625080000|2021-11-22 23:51:20|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1637625100000|2021-11-22 23:51:40|55.56|52.96|55.54|52.94|55.56|52.96|55.54|52.94|0
1637625120000|2021-11-22 23:52:00|55.51|52.91|55.54|52.94|55.54|52.94|55.51|52.91|0
1637625130000|2021-11-22 23:52:10|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1637625180000|2021-11-22 23:53:00|55.49|52.89|55.51|52.91|55.51|52.91|55.49|52.89|0
1637625190000|2021-11-22 23:53:10|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1637625200000|2021-11-22 23:53:20|55.57|52.97|55.54|52.94|55.57|52.97|55.54|52.94|0
1637625210000|2021-11-22 23:53:30|55.49|52.89|55.47|52.87|55.49|52.89|55.47|52.87|0
1637625220000|2021-11-22 23:53:40|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1637625250000|2021-11-22 23:54:10|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1637625270000|2021-11-22 23:54:30|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1637625330000|2021-11-22 23:55:30|55.47|52.87|55.49|52.89|55.49|52.89|55.47|52.87|0
1637625340000|2021-11-22 23:55:40|55.5|52.9|55.47|52.87|55.5|52.9|55.47|52.87|0
1637625350000|2021-11-22 23:55:50|55.5|52.9|55.5|52.9|55.5|52.9|55.5|52.9|0
1637625360000|2021-11-22 23:56:00|55.54|52.94|55.47|52.87|55.54|52.94|55.47|52.87|0
1637625420000|2021-11-22 23:57:00|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1637625440000|2021-11-22 23:57:20|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1637625460000|2021-11-22 23:57:40|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1637625480000|2021-11-22 23:58:00|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637625530000|2021-11-22 23:58:50|55.47|52.87|55.5|52.9|55.5|52.9|55.47|52.87|0
1637625560000|2021-11-22 23:59:20|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1637625590000|2021-11-22 23:59:50|55.5|52.9|55.5|52.9|55.5|52.9|55.5|52.9|0
1637625600000|2021-11-23 00:00:00|55.47|52.87|55.5|52.9|55.5|52.9|55.47|52.87|0
1637625610000|2021-11-23 00:00:10|55.47|52.87|55.49|52.89|55.49|52.89|55.47|52.87|0
1637625620000|2021-11-23 00:00:20|55.5|52.9|55.5|52.9|55.5|52.9|55.5|52.9|0
1637625670000|2021-11-23 00:01:10|55.57|52.97|55.61|53.01|55.61|53.01|55.57|52.97|0
1637625680000|2021-11-23 00:01:20|55.57|52.97|55.57|52.97|55.61|53.01|55.57|52.97|0
1637625690000|2021-11-23 00:01:30|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1637625700000|2021-11-23 00:01:40|55.64|53.04|55.67|53.07|55.67|53.07|55.64|53.04|0
1637625710000|2021-11-23 00:01:50|55.71|53.11|55.74|53.14|55.74|53.14|55.71|53.11|0
1637625720000|2021-11-23 00:02:00|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637625730000|2021-11-23 00:02:10|55.74|53.14|55.81|53.21|55.85|53.25|55.74|53.14|0
1637625740000|2021-11-23 00:02:20|55.78|53.18|55.81|53.21|55.81|53.21|55.78|53.18|0
1637625750000|2021-11-23 00:02:30|55.78|53.18|55.78|53.18|55.78|53.18|55.74|53.14|0
1637625760000|2021-11-23 00:02:40|55.81|53.21|55.78|53.18|55.81|53.21|55.78|53.18|0
1637625770000|2021-11-23 00:02:50|55.76|53.16|55.74|53.14|55.76|53.16|55.74|53.14|0
1637625780000|2021-11-23 00:03:00|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637625790000|2021-11-23 00:03:10|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637625800000|2021-11-23 00:03:20|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637625810000|2021-11-23 00:03:30|55.74|53.14|55.71|53.11|55.74|53.14|55.71|53.11|0
1637625820000|2021-11-23 00:03:40|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637625830000|2021-11-23 00:03:50|55.69|53.09|55.69|53.09|55.71|53.11|55.67|53.07|0
1637625840000|2021-11-23 00:04:00|55.67|53.07|55.64|53.04|55.67|53.07|55.64|53.04|0
1637625850000|2021-11-23 00:04:10|55.6|53|55.64|53.04|55.64|53.04|55.6|53|0
1637625900000|2021-11-23 00:05:00|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637625910000|2021-11-23 00:05:10|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637625930000|2021-11-23 00:05:30|55.67|53.07|55.71|53.11|55.71|53.11|55.67|53.07|0
1637625940000|2021-11-23 00:05:40|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637625960000|2021-11-23 00:06:00|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637625970000|2021-11-23 00:06:10|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637625980000|2021-11-23 00:06:20|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637626000000|2021-11-23 00:06:40|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637626010000|2021-11-23 00:06:50|55.71|53.11|55.74|53.14|55.74|53.14|55.71|53.11|0
1637626020000|2021-11-23 00:07:00|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1637626030000|2021-11-23 00:07:10|55.74|53.14|55.84|53.24|55.84|53.24|55.74|53.14|0
1637626040000|2021-11-23 00:07:20|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637626050000|2021-11-23 00:07:30|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637626060000|2021-11-23 00:07:40|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637626070000|2021-11-23 00:07:50|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1637626080000|2021-11-23 00:08:00|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637626090000|2021-11-23 00:08:10|55.84|53.24|55.78|53.18|55.84|53.24|55.78|53.18|0
1637626100000|2021-11-23 00:08:20|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637626120000|2021-11-23 00:08:40|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637626130000|2021-11-23 00:08:50|55.69|53.09|55.64|53.04|55.69|53.09|55.64|53.04|0
1637626140000|2021-11-23 00:09:00|55.71|53.11|55.67|53.07|55.71|53.11|55.67|53.07|0
1637626150000|2021-11-23 00:09:10|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637626180000|2021-11-23 00:09:40|55.67|53.07|55.71|53.11|55.71|53.11|55.67|53.07|0
1637626190000|2021-11-23 00:09:50|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637626200000|2021-11-23 00:10:00|55.64|53.04|55.64|53.04|55.67|53.07|55.64|53.04|0
1637626220000|2021-11-23 00:10:20|55.6|53|55.64|53.04|55.64|53.04|55.6|53|0
1637626240000|2021-11-23 00:10:40|55.67|53.07|55.65|53.05|55.67|53.07|55.65|53.05|0
1637626250000|2021-11-23 00:10:50|55.67|53.07|55.7|53.1|55.7|53.1|55.67|53.07|0
1637626260000|2021-11-23 00:11:00|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637626270000|2021-11-23 00:11:10|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637626280000|2021-11-23 00:11:20|55.6|53|55.64|53.04|55.64|53.04|55.6|53|0
1637626290000|2021-11-23 00:11:30|55.62|53.02|55.6|53|55.64|53.04|55.6|53|0
1637626300000|2021-11-23 00:11:40|55.64|53.04|55.6|53|55.64|53.04|55.6|53|0
1637626310000|2021-11-23 00:11:50|55.57|52.97|55.57|52.97|55.57|52.97|55.57|52.97|0
1637626320000|2021-11-23 00:12:00|55.53|52.93|55.53|52.93|55.53|52.93|55.53|52.93|0
1637626340000|2021-11-23 00:12:20|55.57|52.97|55.57|52.97|55.57|52.97|55.57|52.97|0
1637626350000|2021-11-23 00:12:30|55.6|53|55.6|53|55.6|53|55.6|53|0
1637626360000|2021-11-23 00:12:40|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637626380000|2021-11-23 00:13:00|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1637626390000|2021-11-23 00:13:10|55.6|53|55.6|53|55.6|53|55.6|53|0
1637626400000|2021-11-23 00:13:20|55.57|52.97|55.57|52.97|55.57|52.97|55.57|52.97|0
1637626430000|2021-11-23 00:13:50|55.6|53|55.58|52.98|55.6|53|55.58|52.98|0
1637626440000|2021-11-23 00:14:00|55.6|53|55.57|52.97|55.6|53|55.57|52.97|0
1637626450000|2021-11-23 00:14:10|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637626460000|2021-11-23 00:14:20|55.6|53|55.6|53|55.6|53|55.6|53|0
1637626500000|2021-11-23 00:15:00|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637626510000|2021-11-23 00:15:10|55.6|53|55.53|52.93|55.6|53|55.53|52.93|0
1637626520000|2021-11-23 00:15:20|55.5|52.9|55.5|52.9|55.5|52.9|55.5|52.9|0
1637626530000|2021-11-23 00:15:30|55.53|52.93|55.53|52.93|55.53|52.93|55.53|52.93|0
1637626540000|2021-11-23 00:15:40|55.56|52.96|55.53|52.93|55.56|52.96|55.53|52.93|0
1637626550000|2021-11-23 00:15:50|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637626560000|2021-11-23 00:16:00|55.46|52.86|55.43|52.83|55.46|52.86|55.43|52.83|0
1637626570000|2021-11-23 00:16:10|55.39|52.79|55.32|52.72|55.39|52.79|55.25|52.65|0
1637626580000|2021-11-23 00:16:20|55.29|52.69|55.36|52.76|55.36|52.76|55.29|52.69|0
1637626590000|2021-11-23 00:16:30|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1637626600000|2021-11-23 00:16:40|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1637626610000|2021-11-23 00:16:50|55.43|52.83|55.43|52.83|55.43|52.83|55.39|52.79|0
1637626620000|2021-11-23 00:17:00|55.46|52.86|55.46|52.86|55.46|52.86|55.46|52.86|0
1637626630000|2021-11-23 00:17:10|55.43|52.83|55.46|52.86|55.48|52.88|55.43|52.83|0
1637626640000|2021-11-23 00:17:20|55.49|52.89|55.56|52.96|55.56|52.96|55.49|52.89|0
1637626650000|2021-11-23 00:17:30|55.53|52.93|55.46|52.86|55.53|52.93|55.46|52.86|0
1637626660000|2021-11-23 00:17:40|55.49|52.89|55.43|52.83|55.49|52.89|55.43|52.83|0
1637626670000|2021-11-23 00:17:50|55.36|52.76|55.29|52.69|55.36|52.76|55.29|52.69|0
1637626680000|2021-11-23 00:18:00|55.32|52.72|55.32|52.72|55.32|52.72|55.29|52.69|0
1637626690000|2021-11-23 00:18:10|55.36|52.76|55.32|52.72|55.36|52.76|55.32|52.72|0
1637626700000|2021-11-23 00:18:20|55.36|52.76|55.39|52.79|55.43|52.83|55.36|52.76|0
1637626710000|2021-11-23 00:18:30|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637626720000|2021-11-23 00:18:40|55.39|52.79|55.43|52.83|55.43|52.83|55.39|52.79|0
1637626730000|2021-11-23 00:18:50|55.42|52.82|55.39|52.79|55.42|52.82|55.39|52.79|0
1637626740000|2021-11-23 00:19:00|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1637626760000|2021-11-23 00:19:20|55.34|52.74|55.34|52.74|55.36|52.76|55.34|52.74|0
1637626770000|2021-11-23 00:19:30|55.29|52.69|55.32|52.72|55.32|52.72|55.29|52.69|0
1637626790000|2021-11-23 00:19:50|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1637626800000|2021-11-23 00:20:00|55.32|52.72|55.29|52.69|55.32|52.72|55.29|52.69|0
1637626810000|2021-11-23 00:20:10|55.32|52.72|55.32|52.72|55.32|52.72|55.32|52.72|0
1637626820000|2021-11-23 00:20:20|55.3|52.7|55.39|52.79|55.39|52.79|55.3|52.7|0
1637626860000|2021-11-23 00:21:00|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1637626880000|2021-11-23 00:21:20|55.32|52.72|55.32|52.72|55.36|52.76|55.32|52.72|0
1637626890000|2021-11-23 00:21:30|55.35|52.75|55.32|52.72|55.35|52.75|55.32|52.72|0
1637626900000|2021-11-23 00:21:40|55.22|52.62|55.32|52.72|55.32|52.72|55.22|52.62|0
1637626910000|2021-11-23 00:21:50|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1637626920000|2021-11-23 00:22:00|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1637626940000|2021-11-23 00:22:20|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1637626980000|2021-11-23 00:23:00|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1637627010000|2021-11-23 00:23:30|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1637627020000|2021-11-23 00:23:40|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1637627030000|2021-11-23 00:23:50|55.29|52.69|55.29|52.69|55.29|52.69|55.25|52.65|0
1637627040000|2021-11-23 00:24:00|55.25|52.65|55.29|52.69|55.29|52.69|55.25|52.65|0
1637627050000|2021-11-23 00:24:10|55.32|52.72|55.32|52.72|55.35|52.75|55.32|52.72|0
1637627070000|2021-11-23 00:24:30|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1637627090000|2021-11-23 00:24:50|55.27|52.67|55.27|52.67|55.27|52.67|55.27|52.67|0
1637627100000|2021-11-23 00:25:00|55.25|52.65|55.25|52.65|55.25|52.65|55.22|52.62|0
1637627130000|2021-11-23 00:25:30|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1637627140000|2021-11-23 00:25:40|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1637627180000|2021-11-23 00:26:20|55.27|52.67|55.22|52.62|55.27|52.67|55.22|52.62|0
1637627200000|2021-11-23 00:26:40|55.25|52.65|55.22|52.62|55.25|52.65|55.22|52.62|0
1637627210000|2021-11-23 00:26:50|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1637627220000|2021-11-23 00:27:00|55.22|52.62|55.18|52.58|55.22|52.62|55.18|52.58|0
1637627240000|2021-11-23 00:27:20|55.15|52.55|55.18|52.58|55.18|52.58|55.15|52.55|0
1637627260000|2021-11-23 00:27:40|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637627280000|2021-11-23 00:28:00|55.11|52.51|55.08|52.48|55.11|52.51|55.08|52.48|0
1637627300000|2021-11-23 00:28:20|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1637627310000|2021-11-23 00:28:30|55.08|52.48|55.11|52.51|55.11|52.51|55.08|52.48|0
1637627320000|2021-11-23 00:28:40|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1637627340000|2021-11-23 00:29:00|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1637627350000|2021-11-23 00:29:10|55.08|52.48|55.08|52.48|55.08|52.48|55.04|52.44|0
1637627360000|2021-11-23 00:29:20|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1637627370000|2021-11-23 00:29:30|54.97|52.37|55.01|52.41|55.01|52.41|54.97|52.37|0
1637627390000|2021-11-23 00:29:50|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1637627400000|2021-11-23 00:30:00|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1637627410000|2021-11-23 00:30:10|54.97|52.37|55.01|52.41|55.01|52.41|54.97|52.37|0
1637627450000|2021-11-23 00:30:50|55.04|52.44|55.01|52.41|55.04|52.44|55.01|52.41|0
1637627470000|2021-11-23 00:31:10|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1637627480000|2021-11-23 00:31:20|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1637627510000|2021-11-23 00:31:50|54.97|52.37|55.01|52.41|55.01|52.41|54.97|52.37|0
1637627540000|2021-11-23 00:32:20|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1637627550000|2021-11-23 00:32:30|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1637627560000|2021-11-23 00:32:40|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1637627580000|2021-11-23 00:33:00|55.09|52.49|55.08|52.48|55.09|52.49|55.08|52.48|0
1637627590000|2021-11-23 00:33:10|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1637627600000|2021-11-23 00:33:20|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637627610000|2021-11-23 00:33:30|55.18|52.58|55.25|52.65|55.25|52.65|55.18|52.58|0
1637627620000|2021-11-23 00:33:40|55.28|52.68|55.25|52.65|55.28|52.68|55.25|52.65|0
1637627630000|2021-11-23 00:33:50|55.21|52.61|55.21|52.61|55.21|52.61|55.21|52.61|0
1637627640000|2021-11-23 00:34:00|55.23|52.63|55.21|52.61|55.23|52.63|55.21|52.61|0
1637627650000|2021-11-23 00:34:10|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1637627660000|2021-11-23 00:34:20|55.14|52.54|55.11|52.51|55.14|52.54|55.11|52.51|0
1637627670000|2021-11-23 00:34:30|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637627680000|2021-11-23 00:34:40|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1637627700000|2021-11-23 00:35:00|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637627710000|2021-11-23 00:35:10|55.11|52.51|55.14|52.54|55.14|52.54|55.11|52.51|0
1637627720000|2021-11-23 00:35:20|55.18|52.58|55.14|52.54|55.18|52.58|55.14|52.54|0
1637627730000|2021-11-23 00:35:30|55.18|52.58|55.14|52.54|55.18|52.58|55.14|52.54|0
1637627740000|2021-11-23 00:35:40|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1637627760000|2021-11-23 00:36:00|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637627780000|2021-11-23 00:36:20|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1637627800000|2021-11-23 00:36:40|55.21|52.61|55.18|52.58|55.21|52.61|55.18|52.58|0
1637627810000|2021-11-23 00:36:50|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1637627820000|2021-11-23 00:37:00|55.21|52.61|55.21|52.61|55.21|52.61|55.19|52.59|0
1637627830000|2021-11-23 00:37:10|55.18|52.58|55.21|52.61|55.21|52.61|55.18|52.58|0
1637627840000|2021-11-23 00:37:20|55.18|52.58|55.21|52.61|55.21|52.61|55.18|52.58|0
1637627850000|2021-11-23 00:37:30|55.18|52.58|55.18|52.58|55.21|52.61|55.18|52.58|0
1637627860000|2021-11-23 00:37:40|55.21|52.61|55.19|52.59|55.21|52.61|55.19|52.59|0
1637627870000|2021-11-23 00:37:50|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1637627880000|2021-11-23 00:38:00|55.21|52.61|55.19|52.59|55.21|52.61|55.19|52.59|0
1637627890000|2021-11-23 00:38:10|55.21|52.61|55.21|52.61|55.21|52.61|55.18|52.58|0
1637627910000|2021-11-23 00:38:30|55.23|52.63|55.21|52.61|55.24|52.64|55.21|52.61|0
1637627920000|2021-11-23 00:38:40|55.24|52.64|55.21|52.61|55.24|52.64|55.21|52.61|0
1637627940000|2021-11-23 00:39:00|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1637627950000|2021-11-23 00:39:10|55.28|52.68|55.24|52.64|55.28|52.68|55.24|52.64|0
1637627970000|2021-11-23 00:39:30|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1637627980000|2021-11-23 00:39:40|55.31|52.71|55.31|52.71|55.31|52.71|55.31|52.71|0
1637627990000|2021-11-23 00:39:50|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1637628000000|2021-11-23 00:40:00|55.24|52.64|55.21|52.61|55.24|52.64|55.21|52.61|0
1637628020000|2021-11-23 00:40:20|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1637628030000|2021-11-23 00:40:30|55.21|52.61|55.17|52.57|55.21|52.61|55.17|52.57|0
1637628040000|2021-11-23 00:40:40|55.21|52.61|55.17|52.57|55.21|52.61|55.17|52.57|0
1637628060000|2021-11-23 00:41:00|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637628070000|2021-11-23 00:41:10|55.12|52.52|55.14|52.54|55.14|52.54|55.12|52.52|0
1637628080000|2021-11-23 00:41:20|55.16|52.56|55.17|52.57|55.17|52.57|55.16|52.56|0
1637628090000|2021-11-23 00:41:30|55.16|52.56|55.14|52.54|55.16|52.56|55.14|52.54|0
1637628100000|2021-11-23 00:41:40|55.17|52.57|55.14|52.54|55.17|52.57|55.14|52.54|0
1637628110000|2021-11-23 00:41:50|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1637628130000|2021-11-23 00:42:10|55.16|52.56|55.14|52.54|55.17|52.57|55.14|52.54|0
1637628150000|2021-11-23 00:42:30|55.16|52.56|55.16|52.56|55.16|52.56|55.16|52.56|0
1637628160000|2021-11-23 00:42:40|55.17|52.57|55.17|52.57|55.17|52.57|55.14|52.54|0
1637628170000|2021-11-23 00:42:50|55.14|52.54|55.1|52.5|55.14|52.54|55.1|52.5|0
1637628200000|2021-11-23 00:43:20|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637628210000|2021-11-23 00:43:30|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1637628240000|2021-11-23 00:44:00|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637628250000|2021-11-23 00:44:10|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1637628260000|2021-11-23 00:44:20|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637628270000|2021-11-23 00:44:30|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1637628280000|2021-11-23 00:44:40|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637628300000|2021-11-23 00:45:00|55.1|52.5|55.14|52.54|55.14|52.54|55.1|52.5|0
1637628310000|2021-11-23 00:45:10|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1637628340000|2021-11-23 00:45:40|55.21|52.61|55.21|52.61|55.21|52.61|55.21|52.61|0
1637628350000|2021-11-23 00:45:50|55.17|52.57|55.19|52.59|55.19|52.59|55.17|52.57|0
1637628360000|2021-11-23 00:46:00|55.21|52.61|55.24|52.64|55.24|52.64|55.21|52.61|0
1637628370000|2021-11-23 00:46:10|55.21|52.61|55.24|52.64|55.24|52.64|55.21|52.61|0
1637628430000|2021-11-23 00:47:10|55.26|52.66|55.27|52.67|55.27|52.67|55.24|52.64|0
1637628500000|2021-11-23 00:48:20|55.31|52.71|55.31|52.71|55.31|52.71|55.31|52.71|0
1637628510000|2021-11-23 00:48:30|55.27|52.67|55.27|52.67|55.27|52.67|55.27|52.67|0
1637628520000|2021-11-23 00:48:40|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1637628530000|2021-11-23 00:48:50|55.27|52.67|55.27|52.67|55.27|52.67|55.27|52.67|0
1637628540000|2021-11-23 00:49:00|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1637628550000|2021-11-23 00:49:10|55.2|52.6|55.2|52.6|55.2|52.6|55.2|52.6|0
1637628570000|2021-11-23 00:49:30|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1637628580000|2021-11-23 00:49:40|55.27|52.67|55.27|52.67|55.27|52.67|55.27|52.67|0
1637628600000|2021-11-23 00:50:00|55.24|52.64|55.27|52.67|55.27|52.67|55.24|52.64|0
1637628610000|2021-11-23 00:50:10|55.29|52.69|55.31|52.71|55.31|52.71|55.29|52.69|0
1637628620000|2021-11-23 00:50:20|55.27|52.67|55.27|52.67|55.27|52.67|55.27|52.67|0
1637628640000|2021-11-23 00:50:40|55.31|52.71|55.31|52.71|55.31|52.71|55.31|52.71|0
1637628670000|2021-11-23 00:51:10|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1637628700000|2021-11-23 00:51:40|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637628720000|2021-11-23 00:52:00|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1637628740000|2021-11-23 00:52:20|55.37|52.77|55.34|52.74|55.37|52.77|55.34|52.74|0
1637628750000|2021-11-23 00:52:30|55.36|52.76|55.34|52.74|55.36|52.76|55.34|52.74|0
1637628760000|2021-11-23 00:52:40|55.36|52.76|55.34|52.74|55.37|52.77|55.34|52.74|0
1637628770000|2021-11-23 00:52:50|55.36|52.76|55.34|52.74|55.36|52.76|55.34|52.74|0
1637628790000|2021-11-23 00:53:10|55.31|52.71|55.31|52.71|55.31|52.71|55.31|52.71|0
1637628810000|2021-11-23 00:53:30|55.32|52.72|55.34|52.74|55.34|52.74|55.32|52.72|0
1637628870000|2021-11-23 00:54:30|55.37|52.77|55.41|52.81|55.41|52.81|55.37|52.77|0
1637628880000|2021-11-23 00:54:40|55.39|52.79|55.44|52.84|55.44|52.84|55.39|52.79|0
1637628890000|2021-11-23 00:54:50|55.43|52.83|55.41|52.81|55.43|52.83|55.41|52.81|0
1637628920000|2021-11-23 00:55:20|55.37|52.77|55.34|52.74|55.37|52.77|55.34|52.74|0
1637628930000|2021-11-23 00:55:30|55.37|52.77|55.41|52.81|55.41|52.81|55.37|52.77|0
1637628950000|2021-11-23 00:55:50|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637628980000|2021-11-23 00:56:20|55.34|52.74|55.37|52.77|55.37|52.77|55.34|52.74|0
1637629000000|2021-11-23 00:56:40|55.41|52.81|55.39|52.79|55.41|52.81|55.39|52.79|0
1637629010000|2021-11-23 00:56:50|55.37|52.77|55.34|52.74|55.37|52.77|55.34|52.74|0
1637629040000|2021-11-23 00:57:20|55.32|52.72|55.32|52.72|55.32|52.72|55.32|52.72|0
1637629050000|2021-11-23 00:57:30|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1637629070000|2021-11-23 00:57:50|55.32|52.72|55.34|52.74|55.34|52.74|55.3|52.7|0
1637629090000|2021-11-23 00:58:10|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637629100000|2021-11-23 00:58:20|55.41|52.81|55.37|52.77|55.41|52.81|55.37|52.77|0
1637629110000|2021-11-23 00:58:30|55.36|52.76|55.32|52.72|55.37|52.77|55.32|52.72|0
1637629120000|2021-11-23 00:58:40|55.34|52.74|55.34|52.74|55.34|52.74|55.32|52.72|0
1637629140000|2021-11-23 00:59:00|55.37|52.77|55.34|52.74|55.37|52.77|55.34|52.74|0
1637629170000|2021-11-23 00:59:30|55.3|52.7|55.34|52.74|55.34|52.74|55.3|52.7|0
1637629180000|2021-11-23 00:59:40|55.3|52.7|55.34|52.74|55.34|52.74|55.3|52.7|0
1637629200000|2021-11-23 01:00:00|55.3|52.7|55.2|52.6|55.3|52.7|55.2|52.6|0
1637629210000|2021-11-23 01:00:10|55.16|52.56|55.2|52.6|55.2|52.6|55.16|52.56|0
1637629220000|2021-11-23 01:00:20|55.16|52.56|55.2|52.6|55.2|52.6|55.16|52.56|0
1637629230000|2021-11-23 01:00:30|55.23|52.63|55.27|52.67|55.27|52.67|55.23|52.63|0
1637629240000|2021-11-23 01:00:40|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1637629250000|2021-11-23 01:00:50|55.25|52.65|55.27|52.67|55.27|52.67|55.25|52.65|0
1637629260000|2021-11-23 01:01:00|55.3|52.7|55.3|52.7|55.3|52.7|55.3|52.7|0
1637629270000|2021-11-23 01:01:10|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1637629290000|2021-11-23 01:01:30|55.35|52.75|55.37|52.77|55.37|52.77|55.35|52.75|0
1637629300000|2021-11-23 01:01:40|55.34|52.74|55.3|52.7|55.34|52.74|55.3|52.7|0
1637629310000|2021-11-23 01:01:50|55.34|52.74|55.32|52.72|55.34|52.74|55.3|52.7|0
1637629320000|2021-11-23 01:02:00|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1637629340000|2021-11-23 01:02:20|55.3|52.7|55.3|52.7|55.3|52.7|55.3|52.7|0
1637629350000|2021-11-23 01:02:30|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1637629360000|2021-11-23 01:02:40|55.37|52.77|55.34|52.74|55.37|52.77|55.34|52.74|0
1637629370000|2021-11-23 01:02:50|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637629380000|2021-11-23 01:03:00|55.34|52.74|55.3|52.7|55.34|52.74|55.3|52.7|0
1637629390000|2021-11-23 01:03:10|55.27|52.67|55.3|52.7|55.3|52.7|55.27|52.67|0
1637629420000|2021-11-23 01:03:40|55.27|52.67|55.3|52.7|55.3|52.7|55.27|52.67|0
1637629440000|2021-11-23 01:04:00|55.33|52.73|55.32|52.72|55.33|52.73|55.3|52.7|0
1637629450000|2021-11-23 01:04:10|55.3|52.7|55.33|52.73|55.33|52.73|55.3|52.7|0
1637629470000|2021-11-23 01:04:30|55.37|52.77|55.35|52.75|55.37|52.77|55.35|52.75|0
1637629480000|2021-11-23 01:04:40|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637629490000|2021-11-23 01:04:50|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1637629500000|2021-11-23 01:05:00|55.33|52.73|55.35|52.75|55.37|52.77|55.33|52.73|0
1637629510000|2021-11-23 01:05:10|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637629520000|2021-11-23 01:05:20|55.33|52.73|55.3|52.7|55.33|52.73|55.3|52.7|0
1637629540000|2021-11-23 01:05:40|55.27|52.67|55.3|52.7|55.3|52.7|55.27|52.67|0
1637629550000|2021-11-23 01:05:50|55.33|52.73|55.3|52.7|55.33|52.73|55.3|52.7|0
1637629560000|2021-11-23 01:06:00|55.32|52.72|55.3|52.7|55.33|52.73|55.3|52.7|0
1637629580000|2021-11-23 01:06:20|55.33|52.73|55.33|52.73|55.33|52.73|55.33|52.73|0
1637629590000|2021-11-23 01:06:30|55.3|52.7|55.33|52.73|55.33|52.73|55.3|52.7|0
1637629610000|2021-11-23 01:06:50|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637629620000|2021-11-23 01:07:00|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1637629640000|2021-11-23 01:07:20|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1637629650000|2021-11-23 01:07:30|55.42|52.82|55.4|52.8|55.42|52.82|55.4|52.8|0
1637629670000|2021-11-23 01:07:50|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1637629680000|2021-11-23 01:08:00|55.47|52.87|55.44|52.84|55.47|52.87|55.44|52.84|0
1637629690000|2021-11-23 01:08:10|55.4|52.8|55.4|52.8|55.44|52.84|55.4|52.8|0
1637629720000|2021-11-23 01:08:40|55.37|52.77|55.4|52.8|55.4|52.8|55.37|52.77|0
1637629740000|2021-11-23 01:09:00|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1637629750000|2021-11-23 01:09:10|55.42|52.82|55.4|52.8|55.42|52.82|55.4|52.8|0
1637629760000|2021-11-23 01:09:20|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637629790000|2021-11-23 01:09:50|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1637629810000|2021-11-23 01:10:10|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637629840000|2021-11-23 01:10:40|55.4|52.8|55.43|52.83|55.43|52.83|55.4|52.8|0
1637629860000|2021-11-23 01:11:00|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1637629880000|2021-11-23 01:11:20|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637629890000|2021-11-23 01:11:30|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1637629910000|2021-11-23 01:11:50|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637629920000|2021-11-23 01:12:00|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1637629930000|2021-11-23 01:12:10|55.43|52.83|55.47|52.87|55.47|52.87|55.43|52.83|0
1637629940000|2021-11-23 01:12:20|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637629960000|2021-11-23 01:12:40|55.47|52.87|55.43|52.83|55.47|52.87|55.43|52.83|0
1637629970000|2021-11-23 01:12:50|55.47|52.87|55.43|52.83|55.47|52.87|55.43|52.83|0
1637629980000|2021-11-23 01:13:00|55.4|52.8|55.43|52.83|55.43|52.83|55.4|52.8|0
1637630000000|2021-11-23 01:13:20|55.47|52.87|55.43|52.83|55.47|52.87|55.43|52.83|0
1637630020000|2021-11-23 01:13:40|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1637630040000|2021-11-23 01:14:00|55.5|52.9|55.67|53.07|55.67|53.07|55.5|52.9|0
1637630050000|2021-11-23 01:14:10|55.69|53.09|55.71|53.11|55.71|53.11|55.67|53.07|0
1637630060000|2021-11-23 01:14:20|55.67|53.07|55.64|53.04|55.67|53.07|55.64|53.04|0
1637630070000|2021-11-23 01:14:30|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1637630080000|2021-11-23 01:14:40|55.64|53.04|55.67|53.07|55.67|53.07|55.64|53.04|0
1637630090000|2021-11-23 01:14:50|55.71|53.11|55.74|53.14|55.74|53.14|55.71|53.11|0
1637630100000|2021-11-23 01:15:00|55.78|53.18|55.88|53.28|55.88|53.28|55.78|53.18|0
1637630110000|2021-11-23 01:15:10|55.92|53.32|55.99|53.39|55.99|53.39|55.92|53.32|0
1637630120000|2021-11-23 01:15:20|56.02|53.42|55.99|53.39|56.02|53.42|55.99|53.39|0
1637630130000|2021-11-23 01:15:30|55.95|53.35|55.85|53.25|55.95|53.35|55.85|53.25|0
1637630140000|2021-11-23 01:15:40|55.86|53.26|55.85|53.25|55.86|53.26|55.85|53.25|0
1637630150000|2021-11-23 01:15:50|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637630160000|2021-11-23 01:16:00|55.92|53.32|55.99|53.39|55.99|53.39|55.92|53.32|0
1637630170000|2021-11-23 01:16:10|55.95|53.35|55.88|53.28|55.95|53.35|55.88|53.28|0
1637630180000|2021-11-23 01:16:20|55.92|53.32|55.95|53.35|55.98|53.38|55.92|53.32|0
1637630190000|2021-11-23 01:16:30|55.92|53.32|55.88|53.28|55.92|53.32|55.88|53.28|0
1637630200000|2021-11-23 01:16:40|55.85|53.25|55.88|53.28|55.88|53.28|55.85|53.25|0
1637630210000|2021-11-23 01:16:50|55.92|53.32|55.92|53.32|55.92|53.32|55.88|53.28|0
1637630220000|2021-11-23 01:17:00|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637630230000|2021-11-23 01:17:10|55.85|53.25|55.85|53.25|55.85|53.25|55.81|53.21|0
1637630240000|2021-11-23 01:17:20|55.88|53.28|55.92|53.32|55.92|53.32|55.88|53.28|0
1637630250000|2021-11-23 01:17:30|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637630260000|2021-11-23 01:17:40|55.91|53.31|55.88|53.28|55.91|53.31|55.88|53.28|0
1637630280000|2021-11-23 01:18:00|55.91|53.31|55.91|53.31|55.95|53.35|55.91|53.31|0
1637630290000|2021-11-23 01:18:10|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637630300000|2021-11-23 01:18:20|55.9|53.3|55.85|53.25|55.91|53.31|55.85|53.25|0
1637630310000|2021-11-23 01:18:30|55.83|53.23|55.85|53.25|55.85|53.25|55.81|53.21|0
1637630320000|2021-11-23 01:18:40|55.81|53.21|55.85|53.25|55.85|53.25|55.81|53.21|0
1637630330000|2021-11-23 01:18:50|55.81|53.21|55.81|53.21|55.85|53.25|55.81|53.21|0
1637630340000|2021-11-23 01:19:00|55.84|53.24|55.83|53.23|55.84|53.24|55.81|53.21|0
1637630350000|2021-11-23 01:19:10|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637630360000|2021-11-23 01:19:20|55.81|53.21|55.84|53.24|55.84|53.24|55.81|53.21|0
1637630370000|2021-11-23 01:19:30|55.83|53.23|55.84|53.24|55.84|53.24|55.83|53.23|0
1637630380000|2021-11-23 01:19:40|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637630390000|2021-11-23 01:19:50|55.83|53.23|55.84|53.24|55.84|53.24|55.83|53.23|0
1637630400000|2021-11-23 01:20:00|55.81|53.21|55.81|53.21|55.84|53.24|55.81|53.21|0
1637630410000|2021-11-23 01:20:10|55.84|53.24|55.84|53.24|55.84|53.24|55.83|53.23|0
1637630430000|2021-11-23 01:20:30|55.88|53.28|55.91|53.31|55.91|53.31|55.88|53.28|0
1637630440000|2021-11-23 01:20:40|55.9|53.3|55.91|53.31|55.91|53.31|55.9|53.3|0
1637630450000|2021-11-23 01:20:50|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1637630470000|2021-11-23 01:21:10|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637630480000|2021-11-23 01:21:20|55.95|53.35|55.91|53.31|55.95|53.35|55.91|53.31|0
1637630490000|2021-11-23 01:21:30|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637630500000|2021-11-23 01:21:40|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637630510000|2021-11-23 01:21:50|55.81|53.21|55.84|53.24|55.84|53.24|55.81|53.21|0
1637630530000|2021-11-23 01:22:10|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637630540000|2021-11-23 01:22:20|55.83|53.23|55.84|53.24|55.84|53.24|55.83|53.23|0
1637630550000|2021-11-23 01:22:30|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637630560000|2021-11-23 01:22:40|55.84|53.24|55.84|53.24|55.84|53.24|55.83|53.23|0
1637630570000|2021-11-23 01:22:50|55.81|53.21|55.84|53.24|55.84|53.24|55.81|53.21|0
1637630580000|2021-11-23 01:23:00|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637630590000|2021-11-23 01:23:10|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637630600000|2021-11-23 01:23:20|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1637630610000|2021-11-23 01:23:30|55.93|53.33|55.95|53.35|55.95|53.35|55.93|53.33|0
1637630620000|2021-11-23 01:23:40|55.91|53.31|55.95|53.35|55.95|53.35|55.91|53.31|0
1637630630000|2021-11-23 01:23:50|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1637630640000|2021-11-23 01:24:00|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1637630650000|2021-11-23 01:24:10|55.91|53.31|55.91|53.31|55.91|53.31|55.88|53.28|0
1637630670000|2021-11-23 01:24:30|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637630680000|2021-11-23 01:24:40|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637630700000|2021-11-23 01:25:00|55.95|53.35|55.91|53.31|55.95|53.35|55.91|53.31|0
1637630710000|2021-11-23 01:25:10|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637630720000|2021-11-23 01:25:20|55.84|53.24|55.88|53.28|55.91|53.31|55.84|53.24|0
1637630740000|2021-11-23 01:25:40|55.84|53.24|55.83|53.23|55.84|53.24|55.83|53.23|0
1637630750000|2021-11-23 01:25:50|55.84|53.24|55.81|53.21|55.84|53.24|55.81|53.21|0
1637630760000|2021-11-23 01:26:00|55.77|53.17|55.84|53.24|55.84|53.24|55.77|53.17|0
1637630770000|2021-11-23 01:26:10|55.82|53.22|55.81|53.21|55.82|53.22|55.81|53.21|0
1637630780000|2021-11-23 01:26:20|55.77|53.17|55.77|53.17|55.81|53.21|55.77|53.17|0
1637630790000|2021-11-23 01:26:30|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637630800000|2021-11-23 01:26:40|55.77|53.17|55.81|53.21|55.81|53.21|55.77|53.17|0
1637630810000|2021-11-23 01:26:50|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637630820000|2021-11-23 01:27:00|55.86|53.26|55.88|53.28|55.88|53.28|55.86|53.26|0
1637630830000|2021-11-23 01:27:10|55.84|53.24|55.88|53.28|55.88|53.28|55.84|53.24|0
1637630850000|2021-11-23 01:27:30|55.84|53.24|55.88|53.28|55.88|53.28|55.84|53.24|0
1637630860000|2021-11-23 01:27:40|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637630880000|2021-11-23 01:28:00|55.93|53.33|55.94|53.34|55.94|53.34|55.93|53.33|0
1637630890000|2021-11-23 01:28:10|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637630900000|2021-11-23 01:28:20|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637630910000|2021-11-23 01:28:30|55.91|53.31|55.93|53.33|55.94|53.34|55.91|53.31|0
1637630920000|2021-11-23 01:28:40|55.91|53.31|55.93|53.33|55.93|53.33|55.91|53.31|0
1637630930000|2021-11-23 01:28:50|55.94|53.34|55.91|53.31|55.94|53.34|55.91|53.31|0
1637630940000|2021-11-23 01:29:00|55.94|53.34|55.87|53.27|55.94|53.34|55.87|53.27|0
1637630950000|2021-11-23 01:29:10|55.91|53.31|55.86|53.26|55.91|53.31|55.86|53.26|0
1637630960000|2021-11-23 01:29:20|55.84|53.24|55.87|53.27|55.87|53.27|55.84|53.24|0
1637630990000|2021-11-23 01:29:50|55.89|53.29|55.87|53.27|55.89|53.29|55.87|53.27|0
1637631000000|2021-11-23 01:30:00|55.84|53.24|55.91|53.31|55.91|53.31|55.84|53.24|0
1637631010000|2021-11-23 01:30:10|55.84|53.24|55.84|53.24|55.86|53.26|55.84|53.24|0
1637631020000|2021-11-23 01:30:20|55.8|53.2|55.84|53.24|55.84|53.24|55.8|53.2|0
1637631040000|2021-11-23 01:30:40|55.87|53.27|55.87|53.27|55.87|53.27|55.87|53.27|0
1637631060000|2021-11-23 01:31:00|55.91|53.31|55.87|53.27|55.91|53.31|55.84|53.24|0
1637631070000|2021-11-23 01:31:10|55.84|53.24|55.87|53.27|55.87|53.27|55.84|53.24|0
1637631080000|2021-11-23 01:31:20|55.84|53.24|55.87|53.27|55.87|53.27|55.84|53.24|0
1637631090000|2021-11-23 01:31:30|55.84|53.24|55.77|53.17|55.84|53.24|55.77|53.17|0
1637631100000|2021-11-23 01:31:40|55.8|53.2|55.77|53.17|55.8|53.2|55.77|53.17|0
1637631110000|2021-11-23 01:31:50|55.8|53.2|55.77|53.17|55.8|53.2|55.77|53.17|0
1637631120000|2021-11-23 01:32:00|55.7|53.1|55.73|53.13|55.73|53.13|55.7|53.1|0
1637631130000|2021-11-23 01:32:10|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637631140000|2021-11-23 01:32:20|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637631150000|2021-11-23 01:32:30|55.65|53.05|55.6|53|55.67|53.07|55.6|53|0
1637631160000|2021-11-23 01:32:40|55.56|52.96|55.6|53|55.6|53|55.56|52.96|0
1637631170000|2021-11-23 01:32:50|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637631180000|2021-11-23 01:33:00|55.6|53|55.6|53|55.6|53|55.6|53|0
1637631190000|2021-11-23 01:33:10|55.56|52.96|55.53|52.93|55.56|52.96|55.53|52.93|0
1637631200000|2021-11-23 01:33:20|55.56|52.96|55.56|52.96|55.56|52.96|55.55|52.95|0
1637631210000|2021-11-23 01:33:30|55.58|52.98|55.63|53.03|55.63|53.03|55.58|52.98|0
1637631220000|2021-11-23 01:33:40|55.6|53|55.6|53|55.6|53|55.6|53|0
1637631230000|2021-11-23 01:33:50|55.56|52.96|55.6|53|55.6|53|55.56|52.96|0
1637631240000|2021-11-23 01:34:00|55.58|52.98|55.6|53|55.6|53|55.58|52.98|0
1637631250000|2021-11-23 01:34:10|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637631260000|2021-11-23 01:34:20|55.6|53|55.61|53.01|55.61|53.01|55.6|53|0
1637631270000|2021-11-23 01:34:30|55.6|53|55.56|52.96|55.6|53|55.56|52.96|0
1637631280000|2021-11-23 01:34:40|55.58|52.98|55.56|52.96|55.58|52.98|55.56|52.96|0
1637631290000|2021-11-23 01:34:50|55.6|53|55.58|52.98|55.6|53|55.58|52.98|0
1637631300000|2021-11-23 01:35:00|55.6|53|55.6|53|55.6|53|55.6|53|0
1637631310000|2021-11-23 01:35:10|55.63|53.03|55.6|53|55.63|53.03|55.6|53|0
1637631320000|2021-11-23 01:35:20|55.61|53.01|55.6|53|55.61|53.01|55.6|53|0
1637631330000|2021-11-23 01:35:30|55.63|53.03|55.66|53.06|55.66|53.06|55.63|53.03|0
1637631340000|2021-11-23 01:35:40|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637631350000|2021-11-23 01:35:50|55.61|53.01|55.59|52.99|55.61|53.01|55.59|52.99|0
1637631360000|2021-11-23 01:36:00|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637631370000|2021-11-23 01:36:10|55.53|52.93|55.56|52.96|55.56|52.96|55.53|52.93|0
1637631380000|2021-11-23 01:36:20|55.53|52.93|55.53|52.93|55.56|52.96|55.53|52.93|0
1637631390000|2021-11-23 01:36:30|55.56|52.96|55.53|52.93|55.56|52.96|55.53|52.93|0
1637631410000|2021-11-23 01:36:50|55.49|52.89|55.49|52.89|55.53|52.93|55.49|52.89|0
1637631420000|2021-11-23 01:37:00|55.53|52.93|55.53|52.93|55.53|52.93|55.53|52.93|0
1637631430000|2021-11-23 01:37:10|55.54|52.94|55.53|52.93|55.54|52.94|55.53|52.93|0
1637631450000|2021-11-23 01:37:30|55.51|52.91|55.53|52.93|55.53|52.93|55.51|52.91|0
1637631460000|2021-11-23 01:37:40|55.51|52.91|55.53|52.93|55.53|52.93|55.49|52.89|0
1637631470000|2021-11-23 01:37:50|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637631480000|2021-11-23 01:38:00|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637631490000|2021-11-23 01:38:10|55.49|52.89|55.49|52.89|55.49|52.89|55.49|52.89|0
1637631500000|2021-11-23 01:38:20|55.52|52.92|55.49|52.89|55.52|52.92|55.49|52.89|0
1637631510000|2021-11-23 01:38:30|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637631520000|2021-11-23 01:38:40|55.49|52.89|55.49|52.89|55.51|52.91|55.49|52.89|0
1637631530000|2021-11-23 01:38:50|55.46|52.86|55.46|52.86|55.46|52.86|55.46|52.86|0
1637631540000|2021-11-23 01:39:00|55.49|52.89|55.49|52.89|55.49|52.89|55.46|52.86|0
1637631550000|2021-11-23 01:39:10|55.51|52.91|55.49|52.89|55.51|52.91|55.49|52.89|0
1637631580000|2021-11-23 01:39:40|55.46|52.86|55.46|52.86|55.46|52.86|55.46|52.86|0
1637631590000|2021-11-23 01:39:50|55.49|52.89|55.49|52.89|55.49|52.89|55.49|52.89|0
1637631600000|2021-11-23 01:40:00|55.46|52.86|55.49|52.89|55.49|52.89|55.46|52.86|0
1637631620000|2021-11-23 01:40:20|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637631630000|2021-11-23 01:40:30|55.56|52.96|55.63|53.03|55.63|53.03|55.56|52.96|0
1637631640000|2021-11-23 01:40:40|55.59|52.99|55.59|52.99|55.61|53.01|55.59|52.99|0
1637631650000|2021-11-23 01:40:50|55.58|52.98|55.59|52.99|55.59|52.99|55.58|52.98|0
1637631660000|2021-11-23 01:41:00|55.61|53.01|55.56|52.96|55.61|53.01|55.56|52.96|0
1637631670000|2021-11-23 01:41:10|55.52|52.92|55.54|52.94|55.56|52.96|55.52|52.92|0
1637631680000|2021-11-23 01:41:20|55.56|52.96|55.56|52.96|55.56|52.96|55.52|52.92|0
1637631690000|2021-11-23 01:41:30|55.52|52.92|55.52|52.92|55.52|52.92|55.49|52.89|0
1637631700000|2021-11-23 01:41:40|55.49|52.89|55.49|52.89|55.49|52.89|55.49|52.89|0
1637631710000|2021-11-23 01:41:50|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637631720000|2021-11-23 01:42:00|55.56|52.96|55.52|52.92|55.56|52.96|55.52|52.92|0
1637631730000|2021-11-23 01:42:10|55.56|52.96|55.52|52.92|55.56|52.96|55.52|52.92|0
1637631740000|2021-11-23 01:42:20|55.54|52.94|55.56|52.96|55.56|52.96|55.52|52.92|0
1637631750000|2021-11-23 01:42:30|55.52|52.92|55.49|52.89|55.52|52.92|55.49|52.89|0
1637631760000|2021-11-23 01:42:40|55.52|52.92|55.51|52.91|55.52|52.92|55.49|52.89|0
1637631770000|2021-11-23 01:42:50|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637631780000|2021-11-23 01:43:00|55.51|52.91|55.49|52.89|55.51|52.91|55.49|52.89|0
1637631790000|2021-11-23 01:43:10|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637631800000|2021-11-23 01:43:20|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637631810000|2021-11-23 01:43:30|55.52|52.92|55.56|52.96|55.56|52.96|55.52|52.92|0
1637631830000|2021-11-23 01:43:50|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637631840000|2021-11-23 01:44:00|55.56|52.96|55.66|53.06|55.66|53.06|55.56|52.96|0
1637631860000|2021-11-23 01:44:20|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1637631880000|2021-11-23 01:44:40|55.66|53.06|55.63|53.03|55.66|53.06|55.63|53.03|0
1637631900000|2021-11-23 01:45:00|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1637631910000|2021-11-23 01:45:10|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637631920000|2021-11-23 01:45:20|55.66|53.06|55.69|53.09|55.69|53.09|55.64|53.04|0
1637631930000|2021-11-23 01:45:30|55.66|53.06|55.69|53.09|55.69|53.09|55.66|53.06|0
1637631940000|2021-11-23 01:45:40|55.73|53.13|55.76|53.16|55.76|53.16|55.73|53.13|0
1637631950000|2021-11-23 01:45:50|55.8|53.2|55.8|53.2|55.82|53.22|55.8|53.2|0
1637631960000|2021-11-23 01:46:00|55.83|53.23|55.83|53.23|55.83|53.23|55.83|53.23|0
1637631970000|2021-11-23 01:46:10|55.87|53.27|55.85|53.25|55.87|53.27|55.83|53.23|0
1637631980000|2021-11-23 01:46:20|55.83|53.23|55.9|53.3|55.9|53.3|55.83|53.23|0
1637631990000|2021-11-23 01:46:30|55.88|53.28|55.9|53.3|55.9|53.3|55.88|53.28|0
1637632000000|2021-11-23 01:46:40|55.87|53.27|55.87|53.27|55.87|53.27|55.87|53.27|0
1637632010000|2021-11-23 01:46:50|55.83|53.23|55.9|53.3|55.9|53.3|55.83|53.23|0
1637632020000|2021-11-23 01:47:00|55.92|53.32|55.97|53.37|55.97|53.37|55.92|53.32|0
1637632030000|2021-11-23 01:47:10|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637632040000|2021-11-23 01:47:20|55.9|53.3|55.94|53.34|55.94|53.34|55.9|53.3|0
1637632050000|2021-11-23 01:47:30|55.97|53.37|55.94|53.34|55.97|53.37|55.94|53.34|0
1637632060000|2021-11-23 01:47:40|55.95|53.35|55.97|53.37|55.97|53.37|55.95|53.35|0
1637632070000|2021-11-23 01:47:50|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637632090000|2021-11-23 01:48:10|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637632100000|2021-11-23 01:48:20|55.97|53.37|56.14|53.54|56.14|53.54|55.97|53.37|0
1637632110000|2021-11-23 01:48:30|56.11|53.51|56.14|53.54|56.14|53.54|56.11|53.51|0
1637632130000|2021-11-23 01:48:50|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637632140000|2021-11-23 01:49:00|56.04|53.44|55.95|53.35|56.04|53.44|55.93|53.33|0
1637632150000|2021-11-23 01:49:10|55.97|53.37|55.93|53.33|55.97|53.37|55.93|53.33|0
1637632160000|2021-11-23 01:49:20|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1637632170000|2021-11-23 01:49:30|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637632180000|2021-11-23 01:49:40|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1637632200000|2021-11-23 01:50:00|55.93|53.33|55.83|53.23|55.93|53.33|55.83|53.23|0
1637632210000|2021-11-23 01:50:10|55.86|53.26|55.83|53.23|55.86|53.26|55.83|53.23|0
1637632250000|2021-11-23 01:50:50|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1637632260000|2021-11-23 01:51:00|55.83|53.23|55.81|53.21|55.83|53.23|55.79|53.19|0
1637632270000|2021-11-23 01:51:10|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637632280000|2021-11-23 01:51:20|55.83|53.23|55.83|53.23|55.83|53.23|55.83|53.23|0
1637632290000|2021-11-23 01:51:30|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637632300000|2021-11-23 01:51:40|55.83|53.23|55.86|53.26|55.86|53.26|55.83|53.23|0
1637632310000|2021-11-23 01:51:50|55.83|53.23|55.83|53.23|55.83|53.23|55.83|53.23|0
1637632320000|2021-11-23 01:52:00|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637632330000|2021-11-23 01:52:10|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637632340000|2021-11-23 01:52:20|55.79|53.19|55.79|53.19|55.83|53.23|55.79|53.19|0
1637632350000|2021-11-23 01:52:30|55.81|53.21|55.83|53.23|55.83|53.23|55.81|53.21|0
1637632370000|2021-11-23 01:52:50|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637632380000|2021-11-23 01:53:00|55.81|53.21|55.83|53.23|55.83|53.23|55.81|53.21|0
1637632390000|2021-11-23 01:53:10|55.86|53.26|55.83|53.23|55.86|53.26|55.83|53.23|0
1637632400000|2021-11-23 01:53:20|55.85|53.25|55.86|53.26|55.86|53.26|55.85|53.25|0
1637632410000|2021-11-23 01:53:30|55.83|53.23|55.85|53.25|55.85|53.25|55.83|53.23|0
1637632420000|2021-11-23 01:53:40|55.86|53.26|55.86|53.26|55.86|53.26|55.85|53.25|0
1637632450000|2021-11-23 01:54:10|55.9|53.3|55.97|53.37|55.97|53.37|55.9|53.3|0
1637632460000|2021-11-23 01:54:20|56|53.4|56|53.4|56|53.4|56|53.4|0
1637632480000|2021-11-23 01:54:40|55.97|53.37|56.04|53.44|56.04|53.44|55.97|53.37|0
1637632500000|2021-11-23 01:55:00|56.07|53.47|56.04|53.44|56.07|53.47|56.04|53.44|0
1637632510000|2021-11-23 01:55:10|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637632520000|2021-11-23 01:55:20|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637632530000|2021-11-23 01:55:30|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637632540000|2021-11-23 01:55:40|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637632550000|2021-11-23 01:55:50|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637632560000|2021-11-23 01:56:00|56.14|53.54|56.1|53.5|56.14|53.54|56.1|53.5|0
1637632600000|2021-11-23 01:56:40|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637632610000|2021-11-23 01:56:50|56.1|53.5|56.14|53.54|56.14|53.54|56.1|53.5|0
1637632620000|2021-11-23 01:57:00|56.1|53.5|56.07|53.47|56.14|53.54|56.07|53.47|0
1637632630000|2021-11-23 01:57:10|56.14|53.54|56.1|53.5|56.14|53.54|56.1|53.5|0
1637632640000|2021-11-23 01:57:20|56.14|53.54|56.1|53.5|56.14|53.54|56.1|53.5|0
1637632650000|2021-11-23 01:57:30|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637632660000|2021-11-23 01:57:40|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637632680000|2021-11-23 01:58:00|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637632690000|2021-11-23 01:58:10|56.1|53.5|56.07|53.47|56.1|53.5|56.07|53.47|0
1637632710000|2021-11-23 01:58:30|56.03|53.43|56.07|53.47|56.07|53.47|56.03|53.43|0
1637632720000|2021-11-23 01:58:40|56.03|53.43|56.03|53.43|56.05|53.45|56.03|53.43|0
1637632730000|2021-11-23 01:58:50|56|53.4|56.03|53.43|56.03|53.43|56|53.4|0
1637632740000|2021-11-23 01:59:00|56|53.4|55.93|53.33|56|53.4|55.9|53.3|0
1637632750000|2021-11-23 01:59:10|55.96|53.36|55.89|53.29|55.96|53.36|55.89|53.29|0
1637632760000|2021-11-23 01:59:20|55.91|53.31|55.89|53.29|55.91|53.31|55.89|53.29|0
1637632780000|2021-11-23 01:59:40|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637632800000|2021-11-23 02:00:00|55.89|53.29|55.89|53.29|55.89|53.29|55.86|53.26|0
1637632810000|2021-11-23 02:00:10|55.86|53.26|55.89|53.29|55.89|53.29|55.86|53.26|0
1637632820000|2021-11-23 02:00:20|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637632830000|2021-11-23 02:00:30|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1637632840000|2021-11-23 02:00:40|56|53.4|56.03|53.43|56.03|53.43|56|53.4|0
1637632850000|2021-11-23 02:00:50|56.07|53.47|56.03|53.43|56.07|53.47|56.03|53.43|0
1637632860000|2021-11-23 02:01:00|56.07|53.47|56|53.4|56.07|53.47|56|53.4|0
1637632870000|2021-11-23 02:01:10|56.02|53.42|56.02|53.42|56.02|53.42|56.02|53.42|0
1637632880000|2021-11-23 02:01:20|56.03|53.43|56|53.4|56.03|53.43|56|53.4|0
1637632900000|2021-11-23 02:01:40|55.96|53.36|56|53.4|56|53.4|55.96|53.36|0
1637632910000|2021-11-23 02:01:50|55.96|53.36|56.03|53.43|56.03|53.43|55.96|53.36|0
1637632920000|2021-11-23 02:02:00|56.02|53.42|56|53.4|56.02|53.42|56|53.4|0
1637632930000|2021-11-23 02:02:10|56.02|53.42|56|53.4|56.02|53.42|56|53.4|0
1637632940000|2021-11-23 02:02:20|56.03|53.43|56.03|53.43|56.03|53.43|56|53.4|0
1637632950000|2021-11-23 02:02:30|56.02|53.42|56|53.4|56.03|53.43|56|53.4|0
1637632960000|2021-11-23 02:02:40|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637632980000|2021-11-23 02:03:00|56.05|53.45|56.05|53.45|56.07|53.47|56.03|53.43|0
1637632990000|2021-11-23 02:03:10|56.03|53.43|56.05|53.45|56.07|53.47|56.03|53.43|0
1637633000000|2021-11-23 02:03:20|56.03|53.43|56|53.4|56.03|53.43|56|53.4|0
1637633010000|2021-11-23 02:03:30|55.98|53.38|55.96|53.36|55.98|53.38|55.96|53.36|0
1637633020000|2021-11-23 02:03:40|55.93|53.33|56|53.4|56|53.4|55.93|53.33|0
1637633030000|2021-11-23 02:03:50|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1637633050000|2021-11-23 02:04:10|56|53.4|56|53.4|56|53.4|56|53.4|0
1637633060000|2021-11-23 02:04:20|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1637633070000|2021-11-23 02:04:30|56|53.4|56|53.4|56|53.4|56|53.4|0
1637633080000|2021-11-23 02:04:40|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637633090000|2021-11-23 02:04:50|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637633100000|2021-11-23 02:05:00|56.24|53.64|56.17|53.57|56.24|53.64|56.17|53.57|0
1637633110000|2021-11-23 02:05:10|56.14|53.54|56.14|53.54|56.14|53.54|56.07|53.47|0
1637633120000|2021-11-23 02:05:20|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637633130000|2021-11-23 02:05:30|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637633140000|2021-11-23 02:05:40|56.19|53.59|56.17|53.57|56.19|53.59|56.17|53.57|0
1637633160000|2021-11-23 02:06:00|56.2|53.6|56.13|53.53|56.2|53.6|56.13|53.53|0
1637633170000|2021-11-23 02:06:10|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637633180000|2021-11-23 02:06:20|56.13|53.53|56.1|53.5|56.13|53.53|56.1|53.5|0
1637633190000|2021-11-23 02:06:30|56.12|53.52|56.07|53.47|56.12|53.52|56.07|53.47|0
1637633200000|2021-11-23 02:06:40|56.08|53.48|56.1|53.5|56.1|53.5|56.08|53.48|0
1637633210000|2021-11-23 02:06:50|56.12|53.52|56.13|53.53|56.13|53.53|56.12|53.52|0
1637633220000|2021-11-23 02:07:00|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637633230000|2021-11-23 02:07:10|56.12|53.52|56.13|53.53|56.13|53.53|56.12|53.52|0
1637633250000|2021-11-23 02:07:30|56.15|53.55|56.1|53.5|56.17|53.57|56.1|53.5|0
1637633270000|2021-11-23 02:07:50|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637633280000|2021-11-23 02:08:00|56.17|53.57|56.13|53.53|56.17|53.57|56.13|53.53|0
1637633300000|2021-11-23 02:08:20|56.15|53.55|56.15|53.55|56.17|53.57|56.13|53.53|0
1637633310000|2021-11-23 02:08:30|56.13|53.53|56.17|53.57|56.17|53.57|56.13|53.53|0
1637633320000|2021-11-23 02:08:40|56.2|53.6|56.24|53.64|56.24|53.64|56.2|53.6|0
1637633330000|2021-11-23 02:08:50|56.27|53.67|56.31|53.71|56.31|53.71|56.27|53.67|0
1637633340000|2021-11-23 02:09:00|56.34|53.74|56.27|53.67|56.34|53.74|56.27|53.67|0
1637633350000|2021-11-23 02:09:10|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637633380000|2021-11-23 02:09:40|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637633390000|2021-11-23 02:09:50|56.24|53.64|56.2|53.6|56.24|53.64|56.2|53.6|0
1637633400000|2021-11-23 02:10:00|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637633420000|2021-11-23 02:10:20|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637633470000|2021-11-23 02:11:10|56.27|53.67|56.24|53.64|56.27|53.67|56.24|53.64|0
1637633480000|2021-11-23 02:11:20|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637633500000|2021-11-23 02:11:40|56.17|53.57|56.2|53.6|56.2|53.6|56.17|53.57|0
1637633510000|2021-11-23 02:11:50|56.17|53.57|56.17|53.57|56.2|53.6|56.17|53.57|0
1637633520000|2021-11-23 02:12:00|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637633530000|2021-11-23 02:12:10|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637633560000|2021-11-23 02:12:40|56.13|53.53|56.1|53.5|56.13|53.53|56.1|53.5|0
1637633570000|2021-11-23 02:12:50|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637633580000|2021-11-23 02:13:00|56.1|53.5|56.06|53.46|56.1|53.5|56.06|53.46|0
1637633590000|2021-11-23 02:13:10|56.03|53.43|56.06|53.46|56.06|53.46|56.03|53.43|0
1637633610000|2021-11-23 02:13:30|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637633620000|2021-11-23 02:13:40|56.04|53.44|56.03|53.43|56.04|53.44|56.03|53.43|0
1637633640000|2021-11-23 02:14:00|55.99|53.39|55.99|53.39|55.99|53.39|55.99|53.39|0
1637633660000|2021-11-23 02:14:20|55.96|53.36|55.99|53.39|55.99|53.39|55.96|53.36|0
1637633670000|2021-11-23 02:14:30|56.01|53.41|55.99|53.39|56.01|53.41|55.99|53.39|0
1637633690000|2021-11-23 02:14:50|56.03|53.43|56.08|53.48|56.08|53.48|56.03|53.43|0
1637633700000|2021-11-23 02:15:00|56.06|53.46|55.96|53.36|56.06|53.46|55.96|53.36|0
1637633710000|2021-11-23 02:15:10|55.99|53.39|55.99|53.39|55.99|53.39|55.99|53.39|0
1637633730000|2021-11-23 02:15:30|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637633740000|2021-11-23 02:15:40|55.99|53.39|55.99|53.39|55.99|53.39|55.99|53.39|0
1637633750000|2021-11-23 02:15:50|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1637633770000|2021-11-23 02:16:10|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1637633780000|2021-11-23 02:16:20|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1637633790000|2021-11-23 02:16:30|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1637633800000|2021-11-23 02:16:40|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1637633810000|2021-11-23 02:16:50|55.99|53.39|55.99|53.39|55.99|53.39|55.99|53.39|0
1637633820000|2021-11-23 02:17:00|56.01|53.41|56.03|53.43|56.03|53.43|56.01|53.41|0
1637633830000|2021-11-23 02:17:10|55.99|53.39|55.99|53.39|55.99|53.39|55.99|53.39|0
1637633860000|2021-11-23 02:17:40|56.01|53.41|56.02|53.42|56.02|53.42|55.99|53.39|0
1637633870000|2021-11-23 02:17:50|56.01|53.41|56.02|53.42|56.02|53.42|55.99|53.39|0
1637633880000|2021-11-23 02:18:00|56.01|53.41|55.99|53.39|56.01|53.41|55.99|53.39|0
1637633890000|2021-11-23 02:18:10|56.02|53.42|56.06|53.46|56.06|53.46|56.02|53.42|0
1637633900000|2021-11-23 02:18:20|56.02|53.42|56.02|53.42|56.02|53.42|56.02|53.42|0
1637633910000|2021-11-23 02:18:30|55.99|53.39|55.99|53.39|55.99|53.39|55.99|53.39|0
1637633920000|2021-11-23 02:18:40|56.02|53.42|56.01|53.41|56.02|53.42|55.99|53.39|0
1637633930000|2021-11-23 02:18:50|56.02|53.42|56.02|53.42|56.02|53.42|56.02|53.42|0
1637633940000|2021-11-23 02:19:00|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637633950000|2021-11-23 02:19:10|56.08|53.48|56.06|53.46|56.08|53.48|56.06|53.46|0
1637633960000|2021-11-23 02:19:20|56.08|53.48|56.09|53.49|56.09|53.49|56.08|53.48|0
1637633970000|2021-11-23 02:19:30|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637633980000|2021-11-23 02:19:40|56.09|53.49|56.13|53.53|56.13|53.53|56.09|53.49|0
1637634000000|2021-11-23 02:20:00|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637634020000|2021-11-23 02:20:20|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637634030000|2021-11-23 02:20:30|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637634040000|2021-11-23 02:20:40|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637634060000|2021-11-23 02:21:00|56.09|53.49|56.13|53.53|56.13|53.53|56.09|53.49|0
1637634070000|2021-11-23 02:21:10|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637634100000|2021-11-23 02:21:40|56.08|53.48|56.09|53.49|56.09|53.49|56.06|53.46|0
1637634120000|2021-11-23 02:22:00|56.06|53.46|56.06|53.46|56.09|53.49|56.06|53.46|0
1637634130000|2021-11-23 02:22:10|56.02|53.42|56.02|53.42|56.02|53.42|56.02|53.42|0
1637634140000|2021-11-23 02:22:20|56.04|53.44|56.02|53.42|56.04|53.44|56.02|53.42|0
1637634160000|2021-11-23 02:22:40|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637634170000|2021-11-23 02:22:50|56.02|53.42|56.06|53.46|56.06|53.46|56.02|53.42|0
1637634180000|2021-11-23 02:23:00|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637634200000|2021-11-23 02:23:20|56.13|53.53|56.09|53.49|56.13|53.53|56.09|53.49|0
1637634220000|2021-11-23 02:23:40|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637634230000|2021-11-23 02:23:50|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637634240000|2021-11-23 02:24:00|56.3|53.7|56.3|53.7|56.34|53.74|56.27|53.67|0
1637634250000|2021-11-23 02:24:10|56.27|53.67|56.27|53.67|56.3|53.7|56.27|53.67|0
1637634260000|2021-11-23 02:24:20|56.3|53.7|56.27|53.67|56.3|53.7|56.27|53.67|0
1637634270000|2021-11-23 02:24:30|56.37|53.77|56.4|53.8|56.4|53.8|56.37|53.77|0
1637634280000|2021-11-23 02:24:40|56.37|53.77|56.4|53.8|56.4|53.8|56.37|53.77|0
1637634290000|2021-11-23 02:24:50|56.44|53.84|56.47|53.87|56.47|53.87|56.4|53.8|0
1637634300000|2021-11-23 02:25:00|56.51|53.91|56.51|53.91|56.51|53.91|56.51|53.91|0
1637634310000|2021-11-23 02:25:10|56.44|53.84|56.47|53.87|56.49|53.89|56.44|53.84|0
1637634320000|2021-11-23 02:25:20|56.51|53.91|56.58|53.98|56.61|54.01|56.51|53.91|0
1637634330000|2021-11-23 02:25:30|56.65|54.05|56.72|54.12|56.76|54.16|56.65|54.05|0
1637634340000|2021-11-23 02:25:40|56.75|54.15|56.79|54.19|56.79|54.19|56.75|54.15|0
1637634350000|2021-11-23 02:25:50|56.83|54.23|56.75|54.15|56.83|54.23|56.75|54.15|0
1637634360000|2021-11-23 02:26:00|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1637634370000|2021-11-23 02:26:10|56.68|54.08|56.72|54.12|56.72|54.12|56.68|54.08|0
1637634380000|2021-11-23 02:26:20|56.75|54.15|56.68|54.08|56.75|54.15|56.68|54.08|0
1637634390000|2021-11-23 02:26:30|56.72|54.12|56.68|54.08|56.72|54.12|56.68|54.08|0
1637634410000|2021-11-23 02:26:50|56.72|54.12|56.75|54.15|56.75|54.15|56.72|54.12|0
1637634420000|2021-11-23 02:27:00|56.74|54.14|56.72|54.12|56.74|54.14|56.68|54.08|0
1637634430000|2021-11-23 02:27:10|56.68|54.08|56.72|54.12|56.72|54.12|56.68|54.08|0
1637634440000|2021-11-23 02:27:20|56.68|54.08|56.68|54.08|56.68|54.08|56.68|54.08|0
1637634450000|2021-11-23 02:27:30|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1637634460000|2021-11-23 02:27:40|56.68|54.08|56.67|54.07|56.68|54.08|56.67|54.07|0
1637634470000|2021-11-23 02:27:50|56.68|54.08|56.65|54.05|56.68|54.08|56.65|54.05|0
1637634480000|2021-11-23 02:28:00|56.68|54.08|56.68|54.08|56.68|54.08|56.68|54.08|0
1637634510000|2021-11-23 02:28:30|56.72|54.12|56.75|54.15|56.75|54.15|56.72|54.12|0
1637634520000|2021-11-23 02:28:40|56.79|54.19|56.79|54.19|56.82|54.22|56.79|54.19|0
1637634530000|2021-11-23 02:28:50|56.75|54.15|56.72|54.12|56.75|54.15|56.72|54.12|0
1637634540000|2021-11-23 02:29:00|56.75|54.15|56.75|54.15|56.75|54.15|56.72|54.12|0
1637634550000|2021-11-23 02:29:10|56.79|54.19|56.82|54.22|56.86|54.26|56.79|54.19|0
1637634560000|2021-11-23 02:29:20|56.79|54.19|56.75|54.15|56.79|54.19|56.75|54.15|0
1637634570000|2021-11-23 02:29:30|56.72|54.12|56.75|54.15|56.75|54.15|56.72|54.12|0
1637634580000|2021-11-23 02:29:40|56.77|54.17|56.72|54.12|56.79|54.19|56.72|54.12|0
1637634600000|2021-11-23 02:30:00|56.89|54.29|56.86|54.26|56.89|54.29|56.82|54.22|0
1637634610000|2021-11-23 02:30:10|56.89|54.29|57.07|54.47|57.07|54.47|56.89|54.29|0
1637634620000|2021-11-23 02:30:20|57.14|54.54|57.14|54.54|57.18|54.58|57.14|54.54|0
1637634630000|2021-11-23 02:30:30|57.18|54.58|57.18|54.58|57.25|54.65|57.18|54.58|0
1637634640000|2021-11-23 02:30:40|57.16|54.56|57.03|54.43|57.16|54.56|57.03|54.43|0
1637634650000|2021-11-23 02:30:50|57|54.4|56.96|54.36|57|54.4|56.96|54.36|0
1637634660000|2021-11-23 02:31:00|56.93|54.33|56.93|54.33|56.96|54.36|56.93|54.33|0
1637634670000|2021-11-23 02:31:10|56.96|54.36|56.96|54.36|57|54.4|56.96|54.36|0
1637634680000|2021-11-23 02:31:20|56.93|54.33|56.98|54.38|57|54.4|56.93|54.33|0
1637634690000|2021-11-23 02:31:30|57|54.4|57.03|54.43|57.03|54.43|57|54.4|0
1637634700000|2021-11-23 02:31:40|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1637634710000|2021-11-23 02:31:50|57.05|54.45|57.07|54.47|57.07|54.47|57.05|54.45|0
1637634720000|2021-11-23 02:32:00|57.09|54.49|57.07|54.47|57.09|54.49|57.07|54.47|0
1637634730000|2021-11-23 02:32:10|57.1|54.5|57.07|54.47|57.1|54.5|57.07|54.47|0
1637634740000|2021-11-23 02:32:20|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1637634750000|2021-11-23 02:32:30|57.07|54.47|57.1|54.5|57.1|54.5|57.07|54.47|0
1637634760000|2021-11-23 02:32:40|57.09|54.49|57|54.4|57.09|54.49|57|54.4|0
1637634770000|2021-11-23 02:32:50|57.07|54.47|57.07|54.47|57.1|54.5|57.07|54.47|0
1637634780000|2021-11-23 02:33:00|57.1|54.5|57.12|54.52|57.12|54.52|57.1|54.5|0
1637634790000|2021-11-23 02:33:10|57.14|54.54|57.14|54.54|57.14|54.54|57.1|54.5|0
1637634800000|2021-11-23 02:33:20|57.1|54.5|57.14|54.54|57.14|54.54|57.1|54.5|0
1637634810000|2021-11-23 02:33:30|57.12|54.52|57.21|54.61|57.21|54.61|57.12|54.52|0
1637634820000|2021-11-23 02:33:40|57.25|54.65|57.28|54.68|57.28|54.68|57.25|54.65|0
1637634830000|2021-11-23 02:33:50|57.24|54.64|57.28|54.68|57.28|54.68|57.24|54.64|0
1637634840000|2021-11-23 02:34:00|57.3|54.7|57.32|54.72|57.32|54.72|57.28|54.68|0
1637634850000|2021-11-23 02:34:10|57.28|54.68|57.23|54.63|57.28|54.68|57.23|54.63|0
1637634860000|2021-11-23 02:34:20|57.21|54.61|57.19|54.59|57.21|54.61|57.19|54.59|0
1637634870000|2021-11-23 02:34:30|57.17|54.57|57.19|54.59|57.19|54.59|57.17|54.57|0
1637634880000|2021-11-23 02:34:40|57.21|54.61|57.21|54.61|57.21|54.61|57.17|54.57|0
1637634890000|2021-11-23 02:34:50|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1637634900000|2021-11-23 02:35:00|57.14|54.54|57.12|54.52|57.14|54.54|57.1|54.5|0
1637634910000|2021-11-23 02:35:10|57.14|54.54|57.1|54.5|57.14|54.54|57.1|54.5|0
1637634920000|2021-11-23 02:35:20|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1637634930000|2021-11-23 02:35:30|57.12|54.52|57.17|54.57|57.17|54.57|57.12|54.52|0
1637634940000|2021-11-23 02:35:40|57.16|54.56|57.17|54.57|57.17|54.57|57.16|54.56|0
1637634950000|2021-11-23 02:35:50|57.14|54.54|57.1|54.5|57.14|54.54|57.1|54.5|0
1637634960000|2021-11-23 02:36:00|57.14|54.54|57.17|54.57|57.17|54.57|57.14|54.54|0
1637634970000|2021-11-23 02:36:10|57.14|54.54|57.14|54.54|57.17|54.57|57.14|54.54|0
1637634980000|2021-11-23 02:36:20|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1637634990000|2021-11-23 02:36:30|57.07|54.47|57.1|54.5|57.1|54.5|57.07|54.47|0
1637635000000|2021-11-23 02:36:40|57.14|54.54|57.14|54.54|57.14|54.54|57.14|54.54|0
1637635010000|2021-11-23 02:36:50|57.1|54.5|57.12|54.52|57.12|54.52|57.1|54.5|0
1637635020000|2021-11-23 02:37:00|57.1|54.5|57.14|54.54|57.17|54.57|57.1|54.5|0
1637635030000|2021-11-23 02:37:10|57.17|54.57|57.17|54.57|57.17|54.57|57.17|54.57|0
1637635040000|2021-11-23 02:37:20|57.21|54.61|57.21|54.61|57.21|54.61|57.21|54.61|0
1637635050000|2021-11-23 02:37:30|57.17|54.57|57.1|54.5|57.19|54.59|57.1|54.5|0
1637635070000|2021-11-23 02:37:50|57.07|54.47|57.03|54.43|57.07|54.47|57.03|54.43|0
1637635080000|2021-11-23 02:38:00|57.01|54.41|57|54.4|57.01|54.41|57|54.4|0
1637635090000|2021-11-23 02:38:10|57.01|54.41|57.03|54.43|57.03|54.43|57|54.4|0
1637635100000|2021-11-23 02:38:20|57.01|54.41|57|54.4|57.01|54.41|57|54.4|0
1637635110000|2021-11-23 02:38:30|57.03|54.43|57.07|54.47|57.07|54.47|57.03|54.43|0
1637635120000|2021-11-23 02:38:40|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1637635130000|2021-11-23 02:38:50|57|54.4|56.92|54.32|57|54.4|56.92|54.32|0
1637635140000|2021-11-23 02:39:00|56.96|54.36|56.89|54.29|56.96|54.36|56.89|54.29|0
1637635150000|2021-11-23 02:39:10|56.85|54.25|56.89|54.29|56.89|54.29|56.85|54.25|0
1637635160000|2021-11-23 02:39:20|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1637635170000|2021-11-23 02:39:30|56.89|54.29|56.89|54.29|56.92|54.32|56.89|54.29|0
1637635180000|2021-11-23 02:39:40|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1637635190000|2021-11-23 02:39:50|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1637635200000|2021-11-23 02:40:00|56.85|54.25|56.82|54.22|56.85|54.25|56.82|54.22|0
1637635210000|2021-11-23 02:40:10|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1637635230000|2021-11-23 02:40:30|56.89|54.29|56.92|54.32|56.92|54.32|56.89|54.29|0
1637635250000|2021-11-23 02:40:50|56.89|54.29|56.89|54.29|56.92|54.32|56.89|54.29|0
1637635260000|2021-11-23 02:41:00|56.92|54.32|56.92|54.32|56.92|54.32|56.89|54.29|0
1637635270000|2021-11-23 02:41:10|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1637635280000|2021-11-23 02:41:20|56.99|54.39|56.96|54.36|56.99|54.39|56.96|54.36|0
1637635290000|2021-11-23 02:41:30|56.99|54.39|56.96|54.36|56.99|54.39|56.96|54.36|0
1637635310000|2021-11-23 02:41:50|56.92|54.32|56.89|54.29|56.92|54.32|56.89|54.29|0
1637635320000|2021-11-23 02:42:00|56.92|54.32|56.92|54.32|56.92|54.32|56.89|54.29|0
1637635330000|2021-11-23 02:42:10|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1637635340000|2021-11-23 02:42:20|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1637635350000|2021-11-23 02:42:30|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1637635360000|2021-11-23 02:42:40|56.92|54.32|56.89|54.29|56.92|54.32|56.89|54.29|0
1637635370000|2021-11-23 02:42:50|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1637635410000|2021-11-23 02:43:30|56.91|54.31|56.92|54.32|56.92|54.32|56.91|54.31|0
1637635420000|2021-11-23 02:43:40|56.94|54.34|56.89|54.29|56.94|54.34|56.89|54.29|0
1637635430000|2021-11-23 02:43:50|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1637635440000|2021-11-23 02:44:00|56.94|54.34|56.92|54.32|56.96|54.36|56.92|54.32|0
1637635450000|2021-11-23 02:44:10|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1637635460000|2021-11-23 02:44:20|56.94|54.34|56.92|54.32|56.96|54.36|56.92|54.32|0
1637635470000|2021-11-23 02:44:30|56.89|54.29|56.85|54.25|56.89|54.29|56.85|54.25|0
1637635480000|2021-11-23 02:44:40|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637635490000|2021-11-23 02:44:50|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1637635500000|2021-11-23 02:45:00|56.82|54.22|56.85|54.25|56.85|54.25|56.82|54.22|0
1637635510000|2021-11-23 02:45:10|56.82|54.22|56.82|54.22|56.85|54.25|56.82|54.22|0
1637635520000|2021-11-23 02:45:20|56.85|54.25|56.89|54.29|56.89|54.29|56.85|54.25|0
1637635530000|2021-11-23 02:45:30|56.85|54.25|56.85|54.25|56.89|54.29|56.85|54.25|0
1637635550000|2021-11-23 02:45:50|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1637635560000|2021-11-23 02:46:00|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1637635580000|2021-11-23 02:46:20|56.96|54.36|56.99|54.39|56.99|54.39|56.96|54.36|0
1637635590000|2021-11-23 02:46:30|56.96|54.36|56.99|54.39|56.99|54.39|56.96|54.36|0
1637635600000|2021-11-23 02:46:40|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1637635630000|2021-11-23 02:47:10|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1637635640000|2021-11-23 02:47:20|56.96|54.36|56.92|54.32|56.99|54.39|56.92|54.32|0
1637635650000|2021-11-23 02:47:30|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1637635660000|2021-11-23 02:47:40|56.97|54.37|56.99|54.39|56.99|54.39|56.97|54.37|0
1637635670000|2021-11-23 02:47:50|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1637635680000|2021-11-23 02:48:00|56.99|54.39|57.01|54.41|57.01|54.41|56.99|54.39|0
1637635690000|2021-11-23 02:48:10|56.99|54.39|56.99|54.39|56.99|54.39|56.99|54.39|0
1637635700000|2021-11-23 02:48:20|57.03|54.43|56.99|54.39|57.03|54.43|56.99|54.39|0
1637635710000|2021-11-23 02:48:30|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1637635730000|2021-11-23 02:48:50|56.95|54.35|56.95|54.35|56.95|54.35|56.95|54.35|0
1637635740000|2021-11-23 02:49:00|56.99|54.39|56.95|54.35|56.99|54.39|56.95|54.35|0
1637635750000|2021-11-23 02:49:10|56.97|54.37|56.97|54.37|56.99|54.39|56.97|54.37|0
1637635760000|2021-11-23 02:49:20|56.99|54.39|56.95|54.35|56.99|54.39|56.95|54.35|0
1637635770000|2021-11-23 02:49:30|56.99|54.39|56.95|54.35|56.99|54.39|56.95|54.35|0
1637635800000|2021-11-23 02:50:00|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1637635810000|2021-11-23 02:50:10|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1637635820000|2021-11-23 02:50:20|56.9|54.3|56.92|54.32|56.92|54.32|56.9|54.3|0
1637635830000|2021-11-23 02:50:30|56.95|54.35|56.88|54.28|56.95|54.35|56.88|54.28|0
1637635840000|2021-11-23 02:50:40|56.85|54.25|56.81|54.21|56.85|54.25|56.81|54.21|0
1637635850000|2021-11-23 02:50:50|56.83|54.23|56.85|54.25|56.85|54.25|56.83|54.23|0
1637635860000|2021-11-23 02:51:00|56.81|54.21|56.81|54.21|56.81|54.21|56.8|54.2|0
1637635870000|2021-11-23 02:51:10|56.8|54.2|56.71|54.11|56.8|54.2|56.71|54.11|0
1637635880000|2021-11-23 02:51:20|56.67|54.07|56.64|54.04|56.71|54.11|56.64|54.04|0
1637635890000|2021-11-23 02:51:30|56.67|54.07|56.67|54.07|56.67|54.07|56.64|54.04|0
1637635900000|2021-11-23 02:51:40|56.64|54.04|56.67|54.07|56.67|54.07|56.64|54.04|0
1637635910000|2021-11-23 02:51:50|56.66|54.06|56.66|54.06|56.66|54.06|56.64|54.04|0
1637635920000|2021-11-23 02:52:00|56.64|54.04|56.64|54.04|56.67|54.07|56.64|54.04|0
1637635940000|2021-11-23 02:52:20|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1637635950000|2021-11-23 02:52:30|56.64|54.04|56.67|54.07|56.67|54.07|56.64|54.04|0
1637635970000|2021-11-23 02:52:50|56.64|54.04|56.65|54.05|56.65|54.05|56.64|54.04|0
1637635980000|2021-11-23 02:53:00|56.64|54.04|56.65|54.05|56.65|54.05|56.64|54.04|0
1637635990000|2021-11-23 02:53:10|56.64|54.04|56.64|54.04|56.64|54.04|56.64|54.04|0
1637636000000|2021-11-23 02:53:20|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1637636010000|2021-11-23 02:53:30|56.65|54.05|56.64|54.04|56.65|54.05|56.64|54.04|0
1637636020000|2021-11-23 02:53:40|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1637636030000|2021-11-23 02:53:50|56.71|54.11|56.71|54.11|56.71|54.11|56.71|54.11|0
1637636050000|2021-11-23 02:54:10|56.69|54.09|56.67|54.07|56.69|54.09|56.67|54.07|0
1637636100000|2021-11-23 02:55:00|56.64|54.04|56.64|54.04|56.64|54.04|56.64|54.04|0
1637636110000|2021-11-23 02:55:10|56.6|54|56.62|54.02|56.62|54.02|56.6|54|0
1637636120000|2021-11-23 02:55:20|56.6|54|56.6|54|56.6|54|56.6|54|0
1637636130000|2021-11-23 02:55:30|56.58|53.98|56.57|53.97|56.58|53.98|56.57|53.97|0
1637636140000|2021-11-23 02:55:40|56.56|53.96|56.6|54|56.6|54|56.56|53.96|0
1637636150000|2021-11-23 02:55:50|56.56|53.96|56.56|53.96|56.56|53.96|56.56|53.96|0
1637636160000|2021-11-23 02:56:00|56.53|53.93|56.49|53.89|56.53|53.93|56.49|53.89|0
1637636170000|2021-11-23 02:56:10|56.53|53.93|56.56|53.96|56.56|53.96|56.53|53.93|0
1637636210000|2021-11-23 02:56:50|56.6|54|56.53|53.93|56.6|54|56.53|53.93|0
1637636220000|2021-11-23 02:57:00|56.49|53.89|56.49|53.89|56.49|53.89|56.49|53.89|0
1637636240000|2021-11-23 02:57:20|56.42|53.82|56.46|53.86|56.46|53.86|56.42|53.82|0
1637636250000|2021-11-23 02:57:30|56.42|53.82|56.46|53.86|56.46|53.86|56.42|53.82|0
1637636260000|2021-11-23 02:57:40|56.42|53.82|56.42|53.82|56.42|53.82|56.42|53.82|0
1637636270000|2021-11-23 02:57:50|56.39|53.79|56.35|53.75|56.39|53.79|56.35|53.75|0
1637636280000|2021-11-23 02:58:00|56.32|53.72|56.32|53.72|56.32|53.72|56.28|53.68|0
1637636290000|2021-11-23 02:58:10|56.35|53.75|56.32|53.72|56.35|53.75|56.32|53.72|0
1637636300000|2021-11-23 02:58:20|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1637636310000|2021-11-23 02:58:30|56.42|53.82|56.42|53.82|56.42|53.82|56.39|53.79|0
1637636330000|2021-11-23 02:58:50|56.46|53.86|56.42|53.82|56.46|53.86|56.42|53.82|0
1637636340000|2021-11-23 02:59:00|56.46|53.86|56.42|53.82|56.46|53.86|56.42|53.82|0
1637636350000|2021-11-23 02:59:10|56.39|53.79|56.39|53.79|56.42|53.82|56.39|53.79|0
1637636370000|2021-11-23 02:59:30|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637636380000|2021-11-23 02:59:40|56.39|53.79|56.39|53.79|56.39|53.79|56.37|53.77|0
1637636390000|2021-11-23 02:59:50|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637636400000|2021-11-23 03:00:00|56.28|53.68|56.35|53.75|56.35|53.75|56.28|53.68|0
1637636410000|2021-11-23 03:00:10|56.39|53.79|56.35|53.75|56.39|53.79|56.35|53.75|0
1637636420000|2021-11-23 03:00:20|56.32|53.72|56.35|53.75|56.35|53.75|56.32|53.72|0
1637636430000|2021-11-23 03:00:30|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637636440000|2021-11-23 03:00:40|56.28|53.68|56.32|53.72|56.32|53.72|56.28|53.68|0
1637636450000|2021-11-23 03:00:50|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637636480000|2021-11-23 03:01:20|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637636500000|2021-11-23 03:01:40|56.28|53.68|56.25|53.65|56.28|53.68|56.25|53.65|0
1637636510000|2021-11-23 03:01:50|56.21|53.61|56.14|53.54|56.21|53.61|56.14|53.54|0
1637636520000|2021-11-23 03:02:00|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637636530000|2021-11-23 03:02:10|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637636540000|2021-11-23 03:02:20|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637636550000|2021-11-23 03:02:30|56.14|53.54|56.11|53.51|56.14|53.54|56.11|53.51|0
1637636560000|2021-11-23 03:02:40|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637636570000|2021-11-23 03:02:50|56.04|53.44|56.07|53.47|56.07|53.47|56.04|53.44|0
1637636580000|2021-11-23 03:03:00|56.04|53.44|56.07|53.47|56.07|53.47|56.04|53.44|0
1637636590000|2021-11-23 03:03:10|56.04|53.44|56.07|53.47|56.07|53.47|56.04|53.44|0
1637636600000|2021-11-23 03:03:20|56.04|53.44|56.07|53.47|56.07|53.47|56.04|53.44|0
1637636640000|2021-11-23 03:04:00|56.04|53.44|56.04|53.44|56.04|53.44|56|53.4|0
1637636650000|2021-11-23 03:04:10|56.02|53.42|56.04|53.44|56.04|53.44|56.02|53.42|0
1637636670000|2021-11-23 03:04:30|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637636690000|2021-11-23 03:04:50|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637636700000|2021-11-23 03:05:00|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637636710000|2021-11-23 03:05:10|56.09|53.49|56.11|53.51|56.11|53.51|56.09|53.49|0
1637636720000|2021-11-23 03:05:20|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637636730000|2021-11-23 03:05:30|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637636760000|2021-11-23 03:06:00|56.14|53.54|56.11|53.51|56.14|53.54|56.11|53.51|0
1637636770000|2021-11-23 03:06:10|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637636780000|2021-11-23 03:06:20|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637636800000|2021-11-23 03:06:40|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637636820000|2021-11-23 03:07:00|56.18|53.58|56.21|53.61|56.21|53.61|56.18|53.58|0
1637636850000|2021-11-23 03:07:30|56.24|53.64|56.28|53.68|56.28|53.68|56.24|53.64|0
1637636870000|2021-11-23 03:07:50|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637636880000|2021-11-23 03:08:00|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637636890000|2021-11-23 03:08:10|56.31|53.71|56.35|53.75|56.35|53.75|56.31|53.71|0
1637636910000|2021-11-23 03:08:30|56.37|53.77|56.35|53.75|56.38|53.78|56.35|53.75|0
1637636940000|2021-11-23 03:09:00|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637636950000|2021-11-23 03:09:10|56.28|53.68|56.28|53.68|56.28|53.68|56.28|53.68|0
1637636960000|2021-11-23 03:09:20|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637636970000|2021-11-23 03:09:30|56.28|53.68|56.28|53.68|56.28|53.68|56.28|53.68|0
1637636980000|2021-11-23 03:09:40|56.26|53.66|56.24|53.64|56.26|53.66|56.24|53.64|0
1637636990000|2021-11-23 03:09:50|56.28|53.68|56.28|53.68|56.28|53.68|56.28|53.68|0
1637637000000|2021-11-23 03:10:00|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637637060000|2021-11-23 03:11:00|56.28|53.68|56.28|53.68|56.28|53.68|56.28|53.68|0
1637637070000|2021-11-23 03:11:10|56.31|53.71|56.28|53.68|56.31|53.71|56.28|53.68|0
1637637080000|2021-11-23 03:11:20|56.3|53.7|56.31|53.71|56.31|53.71|56.3|53.7|0
1637637090000|2021-11-23 03:11:30|56.3|53.7|56.28|53.68|56.31|53.71|56.28|53.68|0
1637637110000|2021-11-23 03:11:50|56.31|53.71|56.28|53.68|56.31|53.71|56.28|53.68|0
1637637120000|2021-11-23 03:12:00|56.3|53.7|56.28|53.68|56.3|53.7|56.28|53.68|0
1637637130000|2021-11-23 03:12:10|56.3|53.7|56.3|53.7|56.31|53.71|56.3|53.7|0
1637637140000|2021-11-23 03:12:20|56.28|53.68|56.28|53.68|56.31|53.71|56.28|53.68|0
1637637170000|2021-11-23 03:12:50|56.31|53.71|56.35|53.75|56.35|53.75|56.31|53.71|0
1637637190000|2021-11-23 03:13:10|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637637200000|2021-11-23 03:13:20|56.35|53.75|56.31|53.71|56.35|53.75|56.31|53.71|0
1637637210000|2021-11-23 03:13:30|56.35|53.75|56.31|53.71|56.35|53.75|56.31|53.71|0
1637637220000|2021-11-23 03:13:40|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637637240000|2021-11-23 03:14:00|56.31|53.71|56.33|53.73|56.33|53.73|56.31|53.71|0
1637637250000|2021-11-23 03:14:10|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637637260000|2021-11-23 03:14:20|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637637270000|2021-11-23 03:14:30|56.28|53.68|56.24|53.64|56.28|53.68|56.24|53.64|0
1637637280000|2021-11-23 03:14:40|56.26|53.66|56.28|53.68|56.28|53.68|56.26|53.66|0
1637637300000|2021-11-23 03:15:00|56.24|53.64|56.28|53.68|56.28|53.68|56.24|53.64|0
1637637310000|2021-11-23 03:15:10|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637637320000|2021-11-23 03:15:20|56.28|53.68|56.28|53.68|56.28|53.68|56.28|53.68|0
1637637330000|2021-11-23 03:15:30|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637637340000|2021-11-23 03:15:40|56.22|53.62|56.21|53.61|56.22|53.62|56.21|53.61|0
1637637350000|2021-11-23 03:15:50|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637637360000|2021-11-23 03:16:00|56.21|53.61|56.21|53.61|56.24|53.64|56.21|53.61|0
1637637370000|2021-11-23 03:16:10|56.19|53.59|56.21|53.61|56.21|53.61|56.19|53.59|0
1637637400000|2021-11-23 03:16:40|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637637410000|2021-11-23 03:16:50|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637637420000|2021-11-23 03:17:00|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637637430000|2021-11-23 03:17:10|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637637440000|2021-11-23 03:17:20|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637637460000|2021-11-23 03:17:40|56.19|53.59|56.14|53.54|56.19|53.59|56.14|53.54|0
1637637470000|2021-11-23 03:17:50|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637637480000|2021-11-23 03:18:00|56.14|53.54|56.14|53.54|56.14|53.54|56.1|53.5|0
1637637490000|2021-11-23 03:18:10|56.12|53.52|56.13|53.53|56.13|53.53|56.12|53.52|0
1637637500000|2021-11-23 03:18:20|56.12|53.52|56.1|53.5|56.12|53.52|56.1|53.5|0
1637637510000|2021-11-23 03:18:30|56.13|53.53|56.2|53.6|56.2|53.6|56.13|53.53|0
1637637560000|2021-11-23 03:19:20|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637637570000|2021-11-23 03:19:30|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637637580000|2021-11-23 03:19:40|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637637590000|2021-11-23 03:19:50|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637637600000|2021-11-23 03:20:00|56.31|53.71|56.29|53.69|56.31|53.71|56.29|53.69|0
1637637610000|2021-11-23 03:20:10|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637637620000|2021-11-23 03:20:20|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637637630000|2021-11-23 03:20:30|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637637660000|2021-11-23 03:21:00|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637637670000|2021-11-23 03:21:10|56.22|53.62|56.2|53.6|56.22|53.62|56.2|53.6|0
1637637680000|2021-11-23 03:21:20|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637637690000|2021-11-23 03:21:30|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637637700000|2021-11-23 03:21:40|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637637710000|2021-11-23 03:21:50|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637637720000|2021-11-23 03:22:00|56.17|53.57|56.2|53.6|56.2|53.6|56.17|53.57|0
1637637730000|2021-11-23 03:22:10|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637637760000|2021-11-23 03:22:40|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637637770000|2021-11-23 03:22:50|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637637780000|2021-11-23 03:23:00|56.2|53.6|56.24|53.64|56.24|53.64|56.2|53.6|0
1637637790000|2021-11-23 03:23:10|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637637800000|2021-11-23 03:23:20|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637637810000|2021-11-23 03:23:30|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637637840000|2021-11-23 03:24:00|56.2|53.6|56.24|53.64|56.24|53.64|56.2|53.6|0
1637637870000|2021-11-23 03:24:30|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637637880000|2021-11-23 03:24:40|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637637890000|2021-11-23 03:24:50|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637637910000|2021-11-23 03:25:10|56.17|53.57|56.13|53.53|56.17|53.57|56.13|53.53|0
1637637940000|2021-11-23 03:25:40|56.17|53.57|56.13|53.53|56.17|53.57|56.13|53.53|0
1637637950000|2021-11-23 03:25:50|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637637970000|2021-11-23 03:26:10|56.06|53.46|56.1|53.5|56.1|53.5|56.06|53.46|0
1637637980000|2021-11-23 03:26:20|56.06|53.46|55.96|53.36|56.06|53.46|55.96|53.36|0
1637638000000|2021-11-23 03:26:40|55.99|53.39|56.03|53.43|56.03|53.43|55.99|53.39|0
1637638030000|2021-11-23 03:27:10|55.99|53.39|56.03|53.43|56.03|53.43|55.99|53.39|0
1637638040000|2021-11-23 03:27:20|56.01|53.41|56.03|53.43|56.03|53.43|56.01|53.41|0
1637638050000|2021-11-23 03:27:30|56.06|53.46|56.06|53.46|56.06|53.46|56.04|53.44|0
1637638060000|2021-11-23 03:27:40|56.03|53.43|56.08|53.48|56.08|53.48|56.03|53.43|0
1637638070000|2021-11-23 03:27:50|56.06|53.46|55.99|53.39|56.06|53.46|55.99|53.39|0
1637638080000|2021-11-23 03:28:00|56.01|53.41|56.06|53.46|56.06|53.46|56.01|53.41|0
1637638090000|2021-11-23 03:28:10|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637638100000|2021-11-23 03:28:20|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637638120000|2021-11-23 03:28:40|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637638130000|2021-11-23 03:28:50|56.1|53.5|56.09|53.49|56.1|53.5|56.09|53.49|0
1637638140000|2021-11-23 03:29:00|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637638150000|2021-11-23 03:29:10|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637638160000|2021-11-23 03:29:20|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637638190000|2021-11-23 03:29:50|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637638200000|2021-11-23 03:30:00|56.13|53.53|56.2|53.6|56.2|53.6|56.13|53.53|0
1637638210000|2021-11-23 03:30:10|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637638220000|2021-11-23 03:30:20|56.2|53.6|56.23|53.63|56.23|53.63|56.2|53.6|0
1637638240000|2021-11-23 03:30:40|56.22|53.62|56.2|53.6|56.22|53.62|56.2|53.6|0
1637638250000|2021-11-23 03:30:50|56.23|53.63|56.2|53.6|56.23|53.63|56.2|53.6|0
1637638270000|2021-11-23 03:31:10|56.18|53.58|56.2|53.6|56.2|53.6|56.18|53.58|0
1637638290000|2021-11-23 03:31:30|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637638310000|2021-11-23 03:31:50|56.2|53.6|56.22|53.62|56.23|53.63|56.2|53.6|0
1637638320000|2021-11-23 03:32:00|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637638330000|2021-11-23 03:32:10|56.23|53.63|56.2|53.6|56.23|53.63|56.2|53.6|0
1637638360000|2021-11-23 03:32:40|56.22|53.62|56.2|53.6|56.22|53.62|56.2|53.6|0
1637638380000|2021-11-23 03:33:00|56.16|53.56|56.18|53.58|56.18|53.58|56.16|53.56|0
1637638390000|2021-11-23 03:33:10|56.2|53.6|56.16|53.56|56.2|53.6|56.16|53.56|0
1637638400000|2021-11-23 03:33:20|56.2|53.6|56.2|53.6|56.2|53.6|56.16|53.56|0
1637638420000|2021-11-23 03:33:40|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637638430000|2021-11-23 03:33:50|56.2|53.6|56.16|53.56|56.2|53.6|56.16|53.56|0
1637638440000|2021-11-23 03:34:00|56.2|53.6|56.16|53.56|56.2|53.6|56.16|53.56|0
1637638470000|2021-11-23 03:34:30|56.15|53.55|56.16|53.56|56.16|53.56|56.15|53.55|0
1637638480000|2021-11-23 03:34:40|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637638490000|2021-11-23 03:34:50|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637638520000|2021-11-23 03:35:20|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637638530000|2021-11-23 03:35:30|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637638540000|2021-11-23 03:35:40|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637638570000|2021-11-23 03:36:10|56.13|53.53|56.14|53.54|56.16|53.56|56.13|53.53|0
1637638580000|2021-11-23 03:36:20|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637638630000|2021-11-23 03:37:10|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637638640000|2021-11-23 03:37:20|56.2|53.6|56.2|53.6|56.23|53.63|56.2|53.6|0
1637638690000|2021-11-23 03:38:10|56.23|53.63|56.23|53.63|56.23|53.63|56.19|53.59|0
1637638710000|2021-11-23 03:38:30|56.19|53.59|56.21|53.61|56.23|53.63|56.19|53.59|0
1637638720000|2021-11-23 03:38:40|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637638750000|2021-11-23 03:39:10|56.21|53.61|56.19|53.59|56.21|53.61|56.19|53.59|0
1637638770000|2021-11-23 03:39:30|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637638780000|2021-11-23 03:39:40|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637638790000|2021-11-23 03:39:50|56.16|53.56|56.26|53.66|56.26|53.66|56.16|53.56|0
1637638800000|2021-11-23 03:40:00|56.23|53.63|56.26|53.66|56.26|53.66|56.23|53.63|0
1637638810000|2021-11-23 03:40:10|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637638820000|2021-11-23 03:40:20|56.33|53.73|56.3|53.7|56.33|53.73|56.3|53.7|0
1637638830000|2021-11-23 03:40:30|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637638840000|2021-11-23 03:40:40|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637638850000|2021-11-23 03:40:50|56.33|53.73|56.3|53.7|56.33|53.73|56.3|53.7|0
1637638860000|2021-11-23 03:41:00|56.26|53.66|56.3|53.7|56.3|53.7|56.26|53.66|0
1637638870000|2021-11-23 03:41:10|56.28|53.68|56.26|53.66|56.3|53.7|56.26|53.66|0
1637638880000|2021-11-23 03:41:20|56.3|53.7|56.26|53.66|56.3|53.7|56.26|53.66|0
1637638890000|2021-11-23 03:41:30|56.28|53.68|56.3|53.7|56.3|53.7|56.28|53.68|0
1637638920000|2021-11-23 03:42:00|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637638940000|2021-11-23 03:42:20|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637638950000|2021-11-23 03:42:30|56.35|53.75|56.35|53.75|56.37|53.77|56.35|53.75|0
1637638960000|2021-11-23 03:42:40|56.37|53.77|56.33|53.73|56.37|53.77|56.33|53.73|0
1637638970000|2021-11-23 03:42:50|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637638980000|2021-11-23 03:43:00|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637639020000|2021-11-23 03:43:40|56.3|53.7|56.33|53.73|56.33|53.73|56.3|53.7|0
1637639050000|2021-11-23 03:44:10|56.31|53.71|56.33|53.73|56.33|53.73|56.31|53.71|0
1637639060000|2021-11-23 03:44:20|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637639070000|2021-11-23 03:44:30|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637639080000|2021-11-23 03:44:40|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637639100000|2021-11-23 03:45:00|56.26|53.66|56.3|53.7|56.3|53.7|56.26|53.66|0
1637639120000|2021-11-23 03:45:20|56.33|53.73|56.37|53.77|56.37|53.77|56.33|53.73|0
1637639130000|2021-11-23 03:45:30|56.35|53.75|56.37|53.77|56.37|53.77|56.35|53.75|0
1637639140000|2021-11-23 03:45:40|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637639150000|2021-11-23 03:45:50|56.31|53.71|56.3|53.7|56.31|53.71|56.3|53.7|0
1637639160000|2021-11-23 03:46:00|56.28|53.68|56.3|53.7|56.3|53.7|56.28|53.68|0
1637639180000|2021-11-23 03:46:20|56.33|53.73|56.31|53.71|56.33|53.73|56.31|53.71|0
1637639190000|2021-11-23 03:46:30|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637639220000|2021-11-23 03:47:00|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1637639230000|2021-11-23 03:47:10|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637639260000|2021-11-23 03:47:40|56.28|53.68|56.28|53.68|56.28|53.68|56.28|53.68|0
1637639270000|2021-11-23 03:47:50|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637639280000|2021-11-23 03:48:00|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637639290000|2021-11-23 03:48:10|56.36|53.76|56.4|53.8|56.4|53.8|56.36|53.76|0
1637639310000|2021-11-23 03:48:30|56.36|53.76|56.4|53.8|56.42|53.82|56.36|53.76|0
1637639320000|2021-11-23 03:48:40|56.42|53.82|56.5|53.9|56.5|53.9|56.42|53.82|0
1637639340000|2021-11-23 03:49:00|56.54|53.94|56.5|53.9|56.54|53.94|56.5|53.9|0
1637639350000|2021-11-23 03:49:10|56.47|53.87|56.5|53.9|56.5|53.9|56.47|53.87|0
1637639370000|2021-11-23 03:49:30|56.54|53.94|56.5|53.9|56.54|53.94|56.5|53.9|0
1637639380000|2021-11-23 03:49:40|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1637639390000|2021-11-23 03:49:50|56.45|53.85|56.42|53.82|56.45|53.85|56.42|53.82|0
1637639400000|2021-11-23 03:50:00|56.43|53.83|56.47|53.87|56.47|53.87|56.43|53.83|0
1637639410000|2021-11-23 03:50:10|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637639460000|2021-11-23 03:51:00|56.42|53.82|56.43|53.83|56.43|53.83|56.42|53.82|0
1637639490000|2021-11-23 03:51:30|56.4|53.8|56.42|53.82|56.42|53.82|56.4|53.8|0
1637639500000|2021-11-23 03:51:40|56.43|53.83|56.4|53.8|56.43|53.83|56.4|53.8|0
1637639510000|2021-11-23 03:51:50|56.42|53.82|56.43|53.83|56.43|53.83|56.42|53.82|0
1637639520000|2021-11-23 03:52:00|56.4|53.8|56.43|53.83|56.43|53.83|56.4|53.8|0
1637639560000|2021-11-23 03:52:40|56.42|53.82|56.4|53.8|56.42|53.82|56.4|53.8|0
1637639570000|2021-11-23 03:52:50|56.42|53.82|56.42|53.82|56.42|53.82|56.42|53.82|0
1637639580000|2021-11-23 03:53:00|56.43|53.83|56.43|53.83|56.45|53.85|56.43|53.83|0
1637639600000|2021-11-23 03:53:20|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1637639610000|2021-11-23 03:53:30|56.43|53.83|56.43|53.83|56.43|53.83|56.42|53.82|0
1637639620000|2021-11-23 03:53:40|56.4|53.8|56.4|53.8|56.4|53.8|56.4|53.8|0
1637639630000|2021-11-23 03:53:50|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1637639660000|2021-11-23 03:54:20|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637639680000|2021-11-23 03:54:40|56.29|53.69|56.29|53.69|56.33|53.73|56.29|53.69|0
1637639710000|2021-11-23 03:55:10|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637639720000|2021-11-23 03:55:20|56.29|53.69|56.29|53.69|56.33|53.73|56.29|53.69|0
1637639740000|2021-11-23 03:55:40|56.26|53.66|56.26|53.66|56.29|53.69|56.26|53.66|0
1637639750000|2021-11-23 03:55:50|56.24|53.64|56.26|53.66|56.26|53.66|56.24|53.64|0
1637639770000|2021-11-23 03:56:10|56.24|53.64|56.24|53.64|56.26|53.66|56.24|53.64|0
1637639780000|2021-11-23 03:56:20|56.26|53.66|56.26|53.66|56.26|53.66|56.24|53.64|0
1637639790000|2021-11-23 03:56:30|56.24|53.64|56.26|53.66|56.26|53.66|56.24|53.64|0
1637639800000|2021-11-23 03:56:40|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637639810000|2021-11-23 03:56:50|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637639820000|2021-11-23 03:57:00|56.26|53.66|56.22|53.62|56.26|53.66|56.22|53.62|0
1637639830000|2021-11-23 03:57:10|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1637639840000|2021-11-23 03:57:20|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637639860000|2021-11-23 03:57:40|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637639870000|2021-11-23 03:57:50|56.33|53.73|56.29|53.69|56.33|53.73|56.29|53.69|0
1637639880000|2021-11-23 03:58:00|56.31|53.71|56.29|53.69|56.31|53.71|56.29|53.69|0
1637639900000|2021-11-23 03:58:20|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637639920000|2021-11-23 03:58:40|56.29|53.69|56.32|53.72|56.32|53.72|56.29|53.69|0
1637639930000|2021-11-23 03:58:50|56.31|53.71|56.32|53.72|56.32|53.72|56.31|53.71|0
1637639950000|2021-11-23 03:59:10|56.34|53.74|56.32|53.72|56.34|53.74|56.32|53.72|0
1637639960000|2021-11-23 03:59:20|56.36|53.76|56.34|53.74|56.36|53.76|56.32|53.72|0
1637639970000|2021-11-23 03:59:30|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637640000000|2021-11-23 04:00:00|56.25|53.65|56.29|53.69|56.29|53.69|56.25|53.65|0
1637640010000|2021-11-23 04:00:10|56.25|53.65|56.22|53.62|56.25|53.65|56.22|53.62|0
1637640020000|2021-11-23 04:00:20|56.25|53.65|56.22|53.62|56.25|53.65|56.22|53.62|0
1637640030000|2021-11-23 04:00:30|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637640040000|2021-11-23 04:00:40|56.15|53.55|56.11|53.51|56.15|53.55|56.11|53.51|0
1637640050000|2021-11-23 04:00:50|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637640080000|2021-11-23 04:01:20|56.11|53.51|56.15|53.55|56.15|53.55|56.11|53.51|0
1637640100000|2021-11-23 04:01:40|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637640130000|2021-11-23 04:02:10|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637640140000|2021-11-23 04:02:20|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637640160000|2021-11-23 04:02:40|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637640170000|2021-11-23 04:02:50|56.04|53.44|56.08|53.48|56.08|53.48|56.04|53.44|0
1637640180000|2021-11-23 04:03:00|56.04|53.44|56.04|53.44|56.04|53.44|56.01|53.41|0
1637640190000|2021-11-23 04:03:10|56.06|53.46|56.08|53.48|56.08|53.48|56.06|53.46|0
1637640220000|2021-11-23 04:03:40|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637640240000|2021-11-23 04:04:00|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637640250000|2021-11-23 04:04:10|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637640280000|2021-11-23 04:04:40|56.08|53.48|56.04|53.44|56.08|53.48|56.04|53.44|0
1637640290000|2021-11-23 04:04:50|56.08|53.48|56.08|53.48|56.08|53.48|56.04|53.44|0
1637640300000|2021-11-23 04:05:00|56.04|53.44|56.01|53.41|56.04|53.44|56.01|53.41|0
1637640320000|2021-11-23 04:05:20|55.97|53.37|56.01|53.41|56.01|53.41|55.97|53.37|0
1637640330000|2021-11-23 04:05:30|56.04|53.44|56.08|53.48|56.08|53.48|56.04|53.44|0
1637640360000|2021-11-23 04:06:00|56.1|53.5|56.11|53.51|56.11|53.51|56.1|53.5|0
1637640370000|2021-11-23 04:06:10|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637640410000|2021-11-23 04:06:50|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637640420000|2021-11-23 04:07:00|56.09|53.49|56.11|53.51|56.11|53.51|56.09|53.49|0
1637640430000|2021-11-23 04:07:10|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637640440000|2021-11-23 04:07:20|56.18|53.58|56.15|53.55|56.18|53.58|56.15|53.55|0
1637640450000|2021-11-23 04:07:30|56.16|53.56|56.18|53.58|56.18|53.58|56.15|53.55|0
1637640470000|2021-11-23 04:07:50|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637640480000|2021-11-23 04:08:00|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637640560000|2021-11-23 04:09:20|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637640570000|2021-11-23 04:09:30|56.2|53.6|56.2|53.6|56.2|53.6|56.18|53.58|0
1637640580000|2021-11-23 04:09:40|56.18|53.58|56.21|53.61|56.21|53.61|56.18|53.58|0
1637640600000|2021-11-23 04:10:00|56.2|53.6|56.18|53.58|56.21|53.61|56.18|53.58|0
1637640650000|2021-11-23 04:10:50|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637640660000|2021-11-23 04:11:00|56.18|53.58|56.21|53.61|56.25|53.65|56.18|53.58|0
1637640670000|2021-11-23 04:11:10|56.25|53.65|56.21|53.61|56.25|53.65|56.21|53.61|0
1637640700000|2021-11-23 04:11:40|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637640750000|2021-11-23 04:12:30|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637640760000|2021-11-23 04:12:40|56.16|53.56|56.18|53.58|56.18|53.58|56.16|53.56|0
1637640780000|2021-11-23 04:13:00|56.21|53.61|56.21|53.61|56.25|53.65|56.21|53.61|0
1637640800000|2021-11-23 04:13:20|56.25|53.65|56.25|53.65|56.25|53.65|56.25|53.65|0
1637640820000|2021-11-23 04:13:40|56.23|53.63|56.21|53.61|56.23|53.63|56.21|53.61|0
1637640830000|2021-11-23 04:13:50|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637640850000|2021-11-23 04:14:10|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637640860000|2021-11-23 04:14:20|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637640900000|2021-11-23 04:15:00|56.18|53.58|56.18|53.58|56.21|53.61|56.18|53.58|0
1637640920000|2021-11-23 04:15:20|56.21|53.61|56.21|53.61|56.21|53.61|56.2|53.6|0
1637640940000|2021-11-23 04:15:40|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637640950000|2021-11-23 04:15:50|56.21|53.61|56.19|53.59|56.21|53.61|56.19|53.59|0
1637640960000|2021-11-23 04:16:00|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637640980000|2021-11-23 04:16:20|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637641010000|2021-11-23 04:16:50|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637641020000|2021-11-23 04:17:00|56.14|53.54|56.11|53.51|56.14|53.54|56.11|53.51|0
1637641080000|2021-11-23 04:18:00|56.14|53.54|56.14|53.54|56.18|53.58|56.14|53.54|0
1637641090000|2021-11-23 04:18:10|56.16|53.56|56.14|53.54|56.16|53.56|56.14|53.54|0
1637641130000|2021-11-23 04:18:50|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637641150000|2021-11-23 04:19:10|56.21|53.61|56.24|53.64|56.24|53.64|56.21|53.61|0
1637641160000|2021-11-23 04:19:20|56.28|53.68|56.28|53.68|56.28|53.68|56.28|53.68|0
1637641180000|2021-11-23 04:19:40|56.26|53.66|56.24|53.64|56.26|53.66|56.24|53.64|0
1637641200000|2021-11-23 04:20:00|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637641220000|2021-11-23 04:20:20|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637641260000|2021-11-23 04:21:00|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637641290000|2021-11-23 04:21:30|56.24|53.64|56.21|53.61|56.24|53.64|56.21|53.61|0
1637641300000|2021-11-23 04:21:40|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637641310000|2021-11-23 04:21:50|56.21|53.61|56.23|53.63|56.24|53.64|56.21|53.61|0
1637641320000|2021-11-23 04:22:00|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637641350000|2021-11-23 04:22:30|56.24|53.64|56.24|53.64|56.24|53.64|56.23|53.63|0
1637641360000|2021-11-23 04:22:40|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637641390000|2021-11-23 04:23:10|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637641400000|2021-11-23 04:23:20|56.19|53.59|56.17|53.57|56.19|53.59|56.17|53.57|0
1637641420000|2021-11-23 04:23:40|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637641440000|2021-11-23 04:24:00|56.19|53.59|56.21|53.61|56.21|53.61|56.19|53.59|0
1637641460000|2021-11-23 04:24:20|56.17|53.57|56.19|53.59|56.21|53.61|56.17|53.57|0
1637641470000|2021-11-23 04:24:30|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637641480000|2021-11-23 04:24:40|56.19|53.59|56.21|53.61|56.21|53.61|56.19|53.59|0
1637641500000|2021-11-23 04:25:00|56.19|53.59|56.21|53.61|56.21|53.61|56.19|53.59|0
1637641520000|2021-11-23 04:25:20|56.19|53.59|56.17|53.57|56.19|53.59|56.17|53.57|0
1637641540000|2021-11-23 04:25:40|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637641550000|2021-11-23 04:25:50|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637641570000|2021-11-23 04:26:10|56.16|53.56|56.16|53.56|56.16|53.56|56.14|53.54|0
1637641580000|2021-11-23 04:26:20|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637641600000|2021-11-23 04:26:40|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637641620000|2021-11-23 04:27:00|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637641640000|2021-11-23 04:27:20|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637641650000|2021-11-23 04:27:30|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637641660000|2021-11-23 04:27:40|56.22|53.62|56.21|53.61|56.22|53.62|56.21|53.61|0
1637641670000|2021-11-23 04:27:50|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637641680000|2021-11-23 04:28:00|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637641710000|2021-11-23 04:28:30|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637641720000|2021-11-23 04:28:40|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637641760000|2021-11-23 04:29:20|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637641790000|2021-11-23 04:29:50|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637641800000|2021-11-23 04:30:00|56.24|53.64|56.2|53.6|56.24|53.64|56.2|53.6|0
1637641830000|2021-11-23 04:30:30|56.22|53.62|56.24|53.64|56.24|53.64|56.22|53.62|0
1637641840000|2021-11-23 04:30:40|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637641850000|2021-11-23 04:30:50|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637641860000|2021-11-23 04:31:00|56.27|53.67|56.24|53.64|56.27|53.67|56.24|53.64|0
1637641930000|2021-11-23 04:32:10|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637641950000|2021-11-23 04:32:30|56.19|53.59|56.2|53.6|56.2|53.6|56.19|53.59|0
1637642000000|2021-11-23 04:33:20|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637642070000|2021-11-23 04:34:30|56.22|53.62|56.2|53.6|56.22|53.62|56.2|53.6|0
1637642080000|2021-11-23 04:34:40|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637642090000|2021-11-23 04:34:50|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637642100000|2021-11-23 04:35:00|56.22|53.62|56.2|53.6|56.22|53.62|56.2|53.6|0
1637642120000|2021-11-23 04:35:20|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637642160000|2021-11-23 04:36:00|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637642170000|2021-11-23 04:36:10|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637642180000|2021-11-23 04:36:20|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637642190000|2021-11-23 04:36:30|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637642200000|2021-11-23 04:36:40|56.18|53.58|56.2|53.6|56.2|53.6|56.18|53.58|0
1637642250000|2021-11-23 04:37:30|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637642270000|2021-11-23 04:37:50|56.13|53.53|56.15|53.55|56.15|53.55|56.13|53.53|0
1637642280000|2021-11-23 04:38:00|56.13|53.53|56.1|53.5|56.13|53.53|56.1|53.5|0
1637642300000|2021-11-23 04:38:20|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637642310000|2021-11-23 04:38:30|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637642330000|2021-11-23 04:38:50|56.13|53.53|56.13|53.53|56.13|53.53|56.11|53.51|0
1637642400000|2021-11-23 04:40:00|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637642430000|2021-11-23 04:40:30|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637642440000|2021-11-23 04:40:40|56.13|53.53|56.16|53.56|56.16|53.56|56.13|53.53|0
1637642450000|2021-11-23 04:40:50|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637642460000|2021-11-23 04:41:00|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637642480000|2021-11-23 04:41:20|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637642500000|2021-11-23 04:41:40|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637642510000|2021-11-23 04:41:50|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637642520000|2021-11-23 04:42:00|56.22|53.62|56.23|53.63|56.23|53.63|56.22|53.62|0
1637642580000|2021-11-23 04:43:00|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637642590000|2021-11-23 04:43:10|56.3|53.7|56.27|53.67|56.3|53.7|56.27|53.67|0
1637642600000|2021-11-23 04:43:20|56.3|53.7|56.29|53.69|56.3|53.7|56.29|53.69|0
1637642610000|2021-11-23 04:43:30|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637642630000|2021-11-23 04:43:50|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637642640000|2021-11-23 04:44:00|56.27|53.67|56.3|53.7|56.3|53.7|56.27|53.67|0
1637642680000|2021-11-23 04:44:40|56.27|53.67|56.25|53.65|56.27|53.67|56.25|53.65|0
1637642690000|2021-11-23 04:44:50|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637642700000|2021-11-23 04:45:00|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637642760000|2021-11-23 04:46:00|56.2|53.6|56.2|53.6|56.23|53.63|56.2|53.6|0
1637642780000|2021-11-23 04:46:20|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637642800000|2021-11-23 04:46:40|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637642810000|2021-11-23 04:46:50|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637642820000|2021-11-23 04:47:00|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637642830000|2021-11-23 04:47:10|56.18|53.58|56.16|53.56|56.18|53.58|56.16|53.56|0
1637642840000|2021-11-23 04:47:20|56.18|53.58|56.2|53.6|56.2|53.6|56.18|53.58|0
1637642850000|2021-11-23 04:47:30|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637642880000|2021-11-23 04:48:00|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637642890000|2021-11-23 04:48:10|56.14|53.54|56.13|53.53|56.14|53.54|56.13|53.53|0
1637642900000|2021-11-23 04:48:20|56.16|53.56|56.16|53.56|56.16|53.56|56.14|53.54|0
1637643050000|2021-11-23 04:50:50|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637643060000|2021-11-23 04:51:00|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637643080000|2021-11-23 04:51:20|56.14|53.54|56.16|53.56|56.16|53.56|56.14|53.54|0
1637643100000|2021-11-23 04:51:40|56.14|53.54|56.16|53.56|56.16|53.56|56.14|53.54|0
1637643110000|2021-11-23 04:51:50|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637643120000|2021-11-23 04:52:00|56.16|53.56|56.12|53.52|56.16|53.56|56.12|53.52|0
1637643190000|2021-11-23 04:53:10|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637643200000|2021-11-23 04:53:20|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637643220000|2021-11-23 04:53:40|56.09|53.49|56.05|53.45|56.09|53.49|56.05|53.45|0
1637643280000|2021-11-23 04:54:40|56.02|53.42|55.95|53.35|56.02|53.42|55.95|53.35|0
1637643290000|2021-11-23 04:54:50|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1637643320000|2021-11-23 04:55:20|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1637643330000|2021-11-23 04:55:30|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1637643340000|2021-11-23 04:55:40|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637643370000|2021-11-23 04:56:10|55.95|53.35|55.91|53.31|55.95|53.35|55.91|53.31|0
1637643380000|2021-11-23 04:56:20|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1637643400000|2021-11-23 04:56:40|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637643410000|2021-11-23 04:56:50|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1637643420000|2021-11-23 04:57:00|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637643430000|2021-11-23 04:57:10|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637643440000|2021-11-23 04:57:20|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637643470000|2021-11-23 04:57:50|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637643480000|2021-11-23 04:58:00|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637643490000|2021-11-23 04:58:10|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637643500000|2021-11-23 04:58:20|55.83|53.23|55.84|53.24|55.84|53.24|55.81|53.21|0
1637643510000|2021-11-23 04:58:30|55.83|53.23|55.81|53.21|55.84|53.24|55.81|53.21|0
1637643530000|2021-11-23 04:58:50|55.77|53.17|55.81|53.21|55.81|53.21|55.77|53.17|0
1637643540000|2021-11-23 04:59:00|55.79|53.19|55.84|53.24|55.84|53.24|55.79|53.19|0
1637643550000|2021-11-23 04:59:10|55.88|53.28|55.93|53.33|55.93|53.33|55.88|53.28|0
1637643560000|2021-11-23 04:59:20|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1637643570000|2021-11-23 04:59:30|55.93|53.33|55.91|53.31|55.93|53.33|55.91|53.31|0
1637643580000|2021-11-23 04:59:40|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637643600000|2021-11-23 05:00:00|55.86|53.26|55.84|53.24|55.86|53.26|55.84|53.24|0
1637643640000|2021-11-23 05:00:40|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637643660000|2021-11-23 05:01:00|55.91|53.31|55.95|53.35|55.95|53.35|55.91|53.31|0
1637643670000|2021-11-23 05:01:10|55.93|53.33|55.91|53.31|55.95|53.35|55.91|53.31|0
1637643680000|2021-11-23 05:01:20|55.88|53.28|55.74|53.14|55.88|53.28|55.74|53.14|0
1637643690000|2021-11-23 05:01:30|55.77|53.17|55.81|53.21|55.81|53.21|55.77|53.17|0
1637643700000|2021-11-23 05:01:40|55.79|53.19|55.77|53.17|55.79|53.19|55.77|53.17|0
1637643710000|2021-11-23 05:01:50|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637643720000|2021-11-23 05:02:00|55.84|53.24|55.81|53.21|55.84|53.24|55.81|53.21|0
1637643730000|2021-11-23 05:02:10|55.84|53.24|55.81|53.21|55.84|53.24|55.81|53.21|0
1637643740000|2021-11-23 05:02:20|55.84|53.24|55.88|53.28|55.88|53.28|55.84|53.24|0
1637643750000|2021-11-23 05:02:30|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637643760000|2021-11-23 05:02:40|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1637643770000|2021-11-23 05:02:50|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1637643780000|2021-11-23 05:03:00|56.01|53.41|56.01|53.41|56.03|53.43|56.01|53.41|0
1637643790000|2021-11-23 05:03:10|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1637643800000|2021-11-23 05:03:20|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1637643810000|2021-11-23 05:03:30|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637643820000|2021-11-23 05:03:40|56.01|53.41|56.05|53.45|56.05|53.45|56.01|53.41|0
1637643830000|2021-11-23 05:03:50|56.08|53.48|56.05|53.45|56.08|53.48|56.05|53.45|0
1637643840000|2021-11-23 05:04:00|56.07|53.47|56.08|53.48|56.08|53.48|56.07|53.47|0
1637643880000|2021-11-23 05:04:40|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637643890000|2021-11-23 05:04:50|56.08|53.48|56.08|53.48|56.08|53.48|56.05|53.45|0
1637643930000|2021-11-23 05:05:30|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637643950000|2021-11-23 05:05:50|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637643970000|2021-11-23 05:06:10|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1637643990000|2021-11-23 05:06:30|56.05|53.45|56.01|53.41|56.05|53.45|56.01|53.41|0
1637644020000|2021-11-23 05:07:00|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637644160000|2021-11-23 05:09:20|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1637644170000|2021-11-23 05:09:30|56.05|53.45|56.05|53.45|56.08|53.48|56.05|53.45|0
1637644200000|2021-11-23 05:10:00|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637644210000|2021-11-23 05:10:10|56.1|53.5|56.08|53.48|56.1|53.5|56.08|53.48|0
1637644220000|2021-11-23 05:10:20|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637644230000|2021-11-23 05:10:30|56.15|53.55|56.19|53.59|56.19|53.59|56.15|53.55|0
1637644240000|2021-11-23 05:10:40|56.15|53.55|56.12|53.52|56.15|53.55|56.12|53.52|0
1637644250000|2021-11-23 05:10:50|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637644260000|2021-11-23 05:11:00|56.12|53.52|56.15|53.55|56.15|53.55|56.12|53.52|0
1637644270000|2021-11-23 05:11:10|56.19|53.59|56.15|53.55|56.19|53.59|56.15|53.55|0
1637644280000|2021-11-23 05:11:20|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637644320000|2021-11-23 05:12:00|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637644330000|2021-11-23 05:12:10|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637644340000|2021-11-23 05:12:20|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637644350000|2021-11-23 05:12:30|56.18|53.58|56.15|53.55|56.18|53.58|56.15|53.55|0
1637644410000|2021-11-23 05:13:30|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637644450000|2021-11-23 05:14:10|56.22|53.62|56.25|53.65|56.25|53.65|56.22|53.62|0
1637644460000|2021-11-23 05:14:20|56.24|53.64|56.25|53.65|56.25|53.65|56.24|53.64|0
1637644490000|2021-11-23 05:14:50|56.22|53.62|56.25|53.65|56.25|53.65|56.22|53.62|0
1637644510000|2021-11-23 05:15:10|56.29|53.69|56.29|53.69|56.32|53.72|56.29|53.69|0
1637644530000|2021-11-23 05:15:30|56.25|53.65|56.29|53.69|56.29|53.69|56.25|53.65|0
1637644540000|2021-11-23 05:15:40|56.25|53.65|56.27|53.67|56.27|53.67|56.25|53.65|0
1637644550000|2021-11-23 05:15:50|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637644560000|2021-11-23 05:16:00|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1637644570000|2021-11-23 05:16:10|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637644580000|2021-11-23 05:16:20|56.34|53.74|56.36|53.76|56.36|53.76|56.34|53.74|0
1637644590000|2021-11-23 05:16:30|56.32|53.72|56.34|53.74|56.34|53.74|56.32|53.72|0
1637644600000|2021-11-23 05:16:40|56.32|53.72|56.36|53.76|56.36|53.76|56.32|53.72|0
1637644610000|2021-11-23 05:16:50|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637644620000|2021-11-23 05:17:00|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637644630000|2021-11-23 05:17:10|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637644680000|2021-11-23 05:18:00|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637644690000|2021-11-23 05:18:10|56.29|53.69|56.3|53.7|56.3|53.7|56.29|53.69|0
1637644700000|2021-11-23 05:18:20|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637644710000|2021-11-23 05:18:30|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637644730000|2021-11-23 05:18:50|56.34|53.74|56.36|53.76|56.36|53.76|56.34|53.74|0
1637644740000|2021-11-23 05:19:00|56.32|53.72|56.36|53.76|56.36|53.76|56.32|53.72|0
1637644750000|2021-11-23 05:19:10|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637644780000|2021-11-23 05:19:40|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1637644800000|2021-11-23 05:20:00|56.37|53.77|56.36|53.76|56.39|53.79|56.36|53.76|0
1637644810000|2021-11-23 05:20:10|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1637644830000|2021-11-23 05:20:30|56.36|53.76|56.36|53.76|56.37|53.77|56.36|53.76|0
1637644840000|2021-11-23 05:20:40|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1637644850000|2021-11-23 05:20:50|56.41|53.81|56.49|53.89|56.49|53.89|56.41|53.81|0
1637644860000|2021-11-23 05:21:00|56.46|53.86|56.42|53.82|56.46|53.86|56.42|53.82|0
1637644880000|2021-11-23 05:21:20|56.46|53.86|56.42|53.82|56.46|53.86|56.42|53.82|0
1637644890000|2021-11-23 05:21:30|56.44|53.84|56.44|53.84|56.44|53.84|56.44|53.84|0
1637644900000|2021-11-23 05:21:40|56.46|53.86|56.42|53.82|56.46|53.86|56.42|53.82|0
1637644910000|2021-11-23 05:21:50|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1637644920000|2021-11-23 05:22:00|56.42|53.82|56.44|53.84|56.44|53.84|56.42|53.82|0
1637644930000|2021-11-23 05:22:10|56.42|53.82|56.42|53.82|56.46|53.86|56.42|53.82|0
1637644940000|2021-11-23 05:22:20|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1637644950000|2021-11-23 05:22:30|56.44|53.84|56.42|53.82|56.44|53.84|56.42|53.82|0
1637644970000|2021-11-23 05:22:50|56.39|53.79|56.42|53.82|56.42|53.82|56.39|53.79|0
1637644980000|2021-11-23 05:23:00|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1637645000000|2021-11-23 05:23:20|56.49|53.89|56.48|53.88|56.49|53.89|56.48|53.88|0
1637645010000|2021-11-23 05:23:30|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1637645030000|2021-11-23 05:23:50|56.44|53.84|56.44|53.84|56.44|53.84|56.44|53.84|0
1637645040000|2021-11-23 05:24:00|56.42|53.82|56.39|53.79|56.42|53.82|56.39|53.79|0
1637645060000|2021-11-23 05:24:20|56.42|53.82|56.42|53.82|56.42|53.82|56.42|53.82|0
1637645090000|2021-11-23 05:24:50|56.39|53.79|56.42|53.82|56.42|53.82|56.39|53.79|0
1637645100000|2021-11-23 05:25:00|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1637645110000|2021-11-23 05:25:10|56.41|53.81|56.42|53.82|56.42|53.82|56.41|53.81|0
1637645150000|2021-11-23 05:25:50|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1637645190000|2021-11-23 05:26:30|56.42|53.82|56.42|53.82|56.46|53.86|56.42|53.82|0
1637645220000|2021-11-23 05:27:00|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1637645240000|2021-11-23 05:27:20|56.49|53.89|56.49|53.89|56.49|53.89|56.49|53.89|0
1637645250000|2021-11-23 05:27:30|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1637645280000|2021-11-23 05:28:00|56.49|53.89|56.49|53.89|56.49|53.89|56.49|53.89|0
1637645300000|2021-11-23 05:28:20|56.51|53.91|56.49|53.89|56.51|53.91|56.49|53.89|0
1637645310000|2021-11-23 05:28:30|56.51|53.91|56.49|53.89|56.51|53.91|56.49|53.89|0
1637645330000|2021-11-23 05:28:50|56.51|53.91|56.51|53.91|56.53|53.93|56.51|53.91|0
1637645340000|2021-11-23 05:29:00|56.49|53.89|56.49|53.89|56.49|53.89|56.49|53.89|0
1637645370000|2021-11-23 05:29:30|56.56|53.96|56.56|53.96|56.56|53.96|56.56|53.96|0
1637645380000|2021-11-23 05:29:40|56.6|54|56.6|54|56.6|54|56.6|54|0
1637645390000|2021-11-23 05:29:50|56.56|53.96|56.56|53.96|56.56|53.96|56.56|53.96|0
1637645400000|2021-11-23 05:30:00|56.63|54.03|56.63|54.03|56.63|54.03|56.63|54.03|0
1637645420000|2021-11-23 05:30:20|56.67|54.07|56.74|54.14|56.74|54.14|56.67|54.07|0
1637645440000|2021-11-23 05:30:40|56.7|54.1|56.67|54.07|56.7|54.1|56.67|54.07|0
1637645450000|2021-11-23 05:30:50|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637645460000|2021-11-23 05:31:00|56.67|54.07|56.63|54.03|56.67|54.07|56.63|54.03|0
1637645470000|2021-11-23 05:31:10|56.7|54.1|56.67|54.07|56.7|54.1|56.67|54.07|0
1637645500000|2021-11-23 05:31:40|56.68|54.08|56.7|54.1|56.72|54.12|56.68|54.08|0
1637645520000|2021-11-23 05:32:00|56.68|54.08|56.7|54.1|56.7|54.1|56.66|54.06|0
1637645530000|2021-11-23 05:32:10|56.68|54.08|56.66|54.06|56.68|54.08|56.66|54.06|0
1637645540000|2021-11-23 05:32:20|56.65|54.05|56.7|54.1|56.7|54.1|56.65|54.05|0
1637645550000|2021-11-23 05:32:30|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1637645560000|2021-11-23 05:32:40|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637645570000|2021-11-23 05:32:50|56.73|54.13|56.72|54.12|56.73|54.13|56.72|54.12|0
1637645580000|2021-11-23 05:33:00|56.73|54.13|56.72|54.12|56.73|54.13|56.7|54.1|0
1637645590000|2021-11-23 05:33:10|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637645610000|2021-11-23 05:33:30|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1637645620000|2021-11-23 05:33:40|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637645640000|2021-11-23 05:34:00|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1637645650000|2021-11-23 05:34:10|56.73|54.13|56.75|54.15|56.77|54.17|56.73|54.13|0
1637645660000|2021-11-23 05:34:20|56.77|54.17|56.73|54.13|56.77|54.17|56.73|54.13|0
1637645670000|2021-11-23 05:34:30|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637645680000|2021-11-23 05:34:40|56.68|54.08|56.66|54.06|56.68|54.08|56.66|54.06|0
1637645690000|2021-11-23 05:34:50|56.68|54.08|56.66|54.06|56.7|54.1|56.66|54.06|0
1637645740000|2021-11-23 05:35:40|56.63|54.03|56.63|54.03|56.63|54.03|56.63|54.03|0
1637645750000|2021-11-23 05:35:50|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1637645760000|2021-11-23 05:36:00|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637645770000|2021-11-23 05:36:10|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1637645780000|2021-11-23 05:36:20|56.68|54.08|56.7|54.1|56.7|54.1|56.68|54.08|0
1637645800000|2021-11-23 05:36:40|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1637645810000|2021-11-23 05:36:50|56.68|54.08|56.7|54.1|56.7|54.1|56.68|54.08|0
1637645820000|2021-11-23 05:37:00|56.73|54.13|56.73|54.13|56.75|54.15|56.73|54.13|0
1637645830000|2021-11-23 05:37:10|56.75|54.15|56.77|54.17|56.77|54.17|56.75|54.15|0
1637645850000|2021-11-23 05:37:30|56.87|54.27|56.87|54.27|56.91|54.31|56.87|54.27|0
1637645890000|2021-11-23 05:38:10|56.84|54.24|56.8|54.2|56.84|54.24|56.8|54.2|0
1637645920000|2021-11-23 05:38:40|56.77|54.17|56.79|54.19|56.79|54.19|56.77|54.17|0
1637645930000|2021-11-23 05:38:50|56.8|54.2|56.77|54.17|56.8|54.2|56.77|54.17|0
1637645970000|2021-11-23 05:39:30|56.8|54.2|56.78|54.18|56.8|54.2|56.77|54.17|0
1637645980000|2021-11-23 05:39:40|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1637646000000|2021-11-23 05:40:00|56.73|54.13|56.7|54.1|56.73|54.13|56.7|54.1|0
1637646040000|2021-11-23 05:40:40|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1637646050000|2021-11-23 05:40:50|56.77|54.17|56.73|54.13|56.77|54.17|56.73|54.13|0
1637646080000|2021-11-23 05:41:20|56.77|54.17|56.73|54.13|56.77|54.17|56.73|54.13|0
1637646090000|2021-11-23 05:41:30|56.77|54.17|56.73|54.13|56.77|54.17|56.73|54.13|0
1637646100000|2021-11-23 05:41:40|56.77|54.17|56.73|54.13|56.77|54.17|56.73|54.13|0
1637646110000|2021-11-23 05:41:50|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1637646120000|2021-11-23 05:42:00|56.73|54.13|56.77|54.17|56.77|54.17|56.73|54.13|0
1637646150000|2021-11-23 05:42:30|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1637646160000|2021-11-23 05:42:40|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1637646170000|2021-11-23 05:42:50|56.76|54.16|56.8|54.2|56.8|54.2|56.76|54.16|0
1637646210000|2021-11-23 05:43:30|56.78|54.18|56.8|54.2|56.8|54.2|56.78|54.18|0
1637646250000|2021-11-23 05:44:10|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1637646260000|2021-11-23 05:44:20|56.87|54.27|56.89|54.29|56.89|54.29|56.87|54.27|0
1637646270000|2021-11-23 05:44:30|56.91|54.31|57.19|54.59|57.19|54.59|56.91|54.31|0
1637646280000|2021-11-23 05:44:40|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1637646290000|2021-11-23 05:44:50|57.22|54.62|57.4|54.8|57.4|54.8|57.22|54.62|0
1637646300000|2021-11-23 05:45:00|57.47|54.87|57.33|54.73|57.47|54.87|57.33|54.73|0
1637646310000|2021-11-23 05:45:10|57.36|54.76|57.33|54.73|57.36|54.76|57.33|54.73|0
1637646320000|2021-11-23 05:45:20|57.29|54.69|57.26|54.66|57.29|54.69|57.26|54.66|0
1637646330000|2021-11-23 05:45:30|57.22|54.62|57.22|54.62|57.26|54.66|57.22|54.62|0
1637646340000|2021-11-23 05:45:40|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1637646350000|2021-11-23 05:45:50|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1637646360000|2021-11-23 05:46:00|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1637646380000|2021-11-23 05:46:20|57.24|54.64|57.22|54.62|57.24|54.64|57.22|54.62|0
1637646390000|2021-11-23 05:46:30|57.26|54.66|57.22|54.62|57.28|54.68|57.22|54.62|0
1637646400000|2021-11-23 05:46:40|57.24|54.64|57.22|54.62|57.24|54.64|57.22|54.62|0
1637646420000|2021-11-23 05:47:00|57.26|54.66|57.26|54.66|57.26|54.66|57.24|54.64|0
1637646430000|2021-11-23 05:47:10|57.24|54.64|57.22|54.62|57.26|54.66|57.22|54.62|0
1637646440000|2021-11-23 05:47:20|57.19|54.59|57.19|54.59|57.2|54.6|57.19|54.59|0
1637646450000|2021-11-23 05:47:30|57.22|54.62|57.22|54.62|57.24|54.64|57.22|54.62|0
1637646460000|2021-11-23 05:47:40|57.24|54.64|57.26|54.66|57.26|54.66|57.24|54.64|0
1637646480000|2021-11-23 05:48:00|57.22|54.62|57.22|54.62|57.22|54.62|57.22|54.62|0
1637646490000|2021-11-23 05:48:10|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1637646510000|2021-11-23 05:48:30|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1637646520000|2021-11-23 05:48:40|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1637646530000|2021-11-23 05:48:50|57.26|54.66|57.29|54.69|57.29|54.69|57.26|54.66|0
1637646540000|2021-11-23 05:49:00|57.26|54.66|57.2|54.6|57.26|54.66|57.2|54.6|0
1637646550000|2021-11-23 05:49:10|57.22|54.62|57.19|54.59|57.22|54.62|57.19|54.59|0
1637646570000|2021-11-23 05:49:30|57.22|54.62|57.19|54.59|57.22|54.62|57.19|54.59|0
1637646590000|2021-11-23 05:49:50|57.26|54.66|57.26|54.66|57.26|54.66|57.26|54.66|0
1637646600000|2021-11-23 05:50:00|57.27|54.67|57.33|54.73|57.33|54.73|57.26|54.66|0
1637646610000|2021-11-23 05:50:10|57.35|54.75|57.29|54.69|57.35|54.75|57.29|54.69|0
1637646620000|2021-11-23 05:50:20|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1637646630000|2021-11-23 05:50:30|57.29|54.69|57.33|54.73|57.33|54.73|57.29|54.69|0
1637646640000|2021-11-23 05:50:40|57.36|54.76|57.36|54.76|57.36|54.76|57.36|54.76|0
1637646650000|2021-11-23 05:50:50|57.4|54.8|57.4|54.8|57.4|54.8|57.4|54.8|0
1637646660000|2021-11-23 05:51:00|57.43|54.83|57.43|54.83|57.43|54.83|57.42|54.82|0
1637646670000|2021-11-23 05:51:10|57.4|54.8|57.4|54.8|57.43|54.83|57.4|54.8|0
1637646680000|2021-11-23 05:51:20|57.43|54.83|57.4|54.8|57.43|54.83|57.4|54.8|0
1637646690000|2021-11-23 05:51:30|57.36|54.76|57.36|54.76|57.36|54.76|57.36|54.76|0
1637646700000|2021-11-23 05:51:40|57.4|54.8|57.36|54.76|57.4|54.8|57.36|54.76|0
1637646710000|2021-11-23 05:51:50|57.33|54.73|57.36|54.76|57.36|54.76|57.33|54.73|0
1637646720000|2021-11-23 05:52:00|57.4|54.8|57.38|54.78|57.4|54.8|57.36|54.76|0
1637646730000|2021-11-23 05:52:10|57.36|54.76|57.36|54.76|57.36|54.76|57.36|54.76|0
1637646740000|2021-11-23 05:52:20|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1637646750000|2021-11-23 05:52:30|57.33|54.73|57.33|54.73|57.33|54.73|57.33|54.73|0
1637646760000|2021-11-23 05:52:40|57.36|54.76|57.33|54.73|57.36|54.76|57.33|54.73|0
1637646780000|2021-11-23 05:53:00|57.29|54.69|57.33|54.73|57.33|54.73|57.29|54.69|0
1637646790000|2021-11-23 05:53:10|57.31|54.71|57.33|54.73|57.33|54.73|57.29|54.69|0
1637646800000|2021-11-23 05:53:20|57.29|54.69|57.31|54.71|57.31|54.71|57.29|54.69|0
1637646810000|2021-11-23 05:53:30|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1637646840000|2021-11-23 05:54:00|57.32|54.72|57.32|54.72|57.32|54.72|57.29|54.69|0
1637646860000|2021-11-23 05:54:20|57.29|54.69|57.29|54.69|57.31|54.71|57.29|54.69|0
1637646870000|2021-11-23 05:54:30|57.25|54.65|57.29|54.69|57.29|54.69|57.25|54.65|0
1637646880000|2021-11-23 05:54:40|57.32|54.72|57.32|54.72|57.32|54.72|57.32|54.72|0
1637646900000|2021-11-23 05:55:00|57.29|54.69|57.25|54.65|57.29|54.69|57.25|54.65|0
1637646910000|2021-11-23 05:55:10|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1637646920000|2021-11-23 05:55:20|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1637646930000|2021-11-23 05:55:30|57.22|54.62|57.25|54.65|57.25|54.65|57.22|54.62|0
1637646940000|2021-11-23 05:55:40|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1637646950000|2021-11-23 05:55:50|57.32|54.72|57.29|54.69|57.32|54.72|57.29|54.69|0
1637646960000|2021-11-23 05:56:00|57.31|54.71|57.32|54.72|57.32|54.72|57.29|54.69|0
1637646980000|2021-11-23 05:56:20|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1637647010000|2021-11-23 05:56:50|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1637647020000|2021-11-23 05:57:00|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1637647030000|2021-11-23 05:57:10|57.25|54.65|57.27|54.67|57.29|54.69|57.25|54.65|0
1637647040000|2021-11-23 05:57:20|57.29|54.69|57.27|54.67|57.29|54.69|57.25|54.65|0
1637647050000|2021-11-23 05:57:30|57.25|54.65|57.29|54.69|57.29|54.69|57.25|54.65|0
1637647070000|2021-11-23 05:57:50|57.25|54.65|57.29|54.69|57.29|54.69|57.25|54.65|0
1637647080000|2021-11-23 05:58:00|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1637647090000|2021-11-23 05:58:10|57.22|54.62|57.25|54.65|57.25|54.65|57.22|54.62|0
1637647100000|2021-11-23 05:58:20|57.29|54.69|57.25|54.65|57.29|54.69|57.25|54.65|0
1637647110000|2021-11-23 05:58:30|57.23|54.63|57.22|54.62|57.23|54.63|57.22|54.62|0
1637647120000|2021-11-23 05:58:40|57.23|54.63|57.22|54.62|57.23|54.63|57.22|54.62|0
1637647140000|2021-11-23 05:59:00|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1637647150000|2021-11-23 05:59:10|57.15|54.55|57.15|54.55|57.15|54.55|57.15|54.55|0
1637647160000|2021-11-23 05:59:20|57.11|54.51|57.15|54.55|57.15|54.55|57.11|54.51|0
1637647170000|2021-11-23 05:59:30|57.13|54.53|57.13|54.53|57.13|54.53|57.11|54.51|0
1637647180000|2021-11-23 05:59:40|57.11|54.51|57.11|54.51|57.11|54.51|57.09|54.49|0
1637647190000|2021-11-23 05:59:50|57.07|54.47|57.04|54.44|57.07|54.47|57.04|54.44|0
1637647200000|2021-11-23 06:00:00|57.07|54.47|57.07|54.47|57.07|54.47|57.04|54.44|0
1637647210000|2021-11-23 06:00:10|57.11|54.51|57.11|54.51|57.11|54.51|57.07|54.47|0
1637647220000|2021-11-23 06:00:20|57.09|54.49|57.07|54.47|57.09|54.49|57.07|54.47|0
1637647230000|2021-11-23 06:00:30|57.04|54.44|57.09|54.49|57.09|54.49|57.04|54.44|0
1637647240000|2021-11-23 06:00:40|57.07|54.47|57.11|54.51|57.11|54.51|57.07|54.47|0
1637647260000|2021-11-23 06:01:00|57.07|54.47|57.07|54.47|57.11|54.51|57.07|54.47|0
1637647270000|2021-11-23 06:01:10|57.04|54.44|57.04|54.44|57.04|54.44|57.04|54.44|0
1637647280000|2021-11-23 06:01:20|57.02|54.42|56.97|54.37|57.02|54.42|56.97|54.37|0
1637647290000|2021-11-23 06:01:30|56.93|54.33|56.93|54.33|56.95|54.35|56.93|54.33|0
1637647300000|2021-11-23 06:01:40|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1637647310000|2021-11-23 06:01:50|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1637647320000|2021-11-23 06:02:00|56.9|54.3|56.86|54.26|56.9|54.3|56.86|54.26|0
1637647330000|2021-11-23 06:02:10|56.83|54.23|56.86|54.26|56.86|54.26|56.83|54.23|0
1637647340000|2021-11-23 06:02:20|56.83|54.23|56.81|54.21|56.83|54.23|56.81|54.21|0
1637647350000|2021-11-23 06:02:30|56.79|54.19|56.76|54.16|56.79|54.19|56.76|54.16|0
1637647360000|2021-11-23 06:02:40|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1637647370000|2021-11-23 06:02:50|56.76|54.16|56.76|54.16|56.76|54.16|56.76|54.16|0
1637647380000|2021-11-23 06:03:00|56.79|54.19|56.86|54.26|56.86|54.26|56.79|54.19|0
1637647390000|2021-11-23 06:03:10|56.84|54.24|56.83|54.23|56.86|54.26|56.83|54.23|0
1637647400000|2021-11-23 06:03:20|56.79|54.19|56.83|54.23|56.83|54.23|56.79|54.19|0
1637647450000|2021-11-23 06:04:10|56.81|54.21|56.83|54.23|56.83|54.23|56.81|54.21|0
1637647460000|2021-11-23 06:04:20|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637647470000|2021-11-23 06:04:30|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1637647490000|2021-11-23 06:04:50|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637647510000|2021-11-23 06:05:10|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1637647530000|2021-11-23 06:05:30|56.77|54.17|56.75|54.15|56.77|54.17|56.75|54.15|0
1637647540000|2021-11-23 06:05:40|56.74|54.14|56.75|54.15|56.75|54.15|56.74|54.14|0
1637647550000|2021-11-23 06:05:50|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1637647560000|2021-11-23 06:06:00|56.68|54.08|56.68|54.08|56.68|54.08|56.68|54.08|0
1637647570000|2021-11-23 06:06:10|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1637647580000|2021-11-23 06:06:20|56.65|54.05|56.68|54.08|56.68|54.08|56.65|54.05|0
1637647590000|2021-11-23 06:06:30|56.67|54.07|56.65|54.05|56.67|54.07|56.65|54.05|0
1637647600000|2021-11-23 06:06:40|56.61|54.01|56.63|54.03|56.63|54.03|56.61|54.01|0
1637647610000|2021-11-23 06:06:50|56.61|54.01|56.68|54.08|56.68|54.08|56.61|54.01|0
1637647620000|2021-11-23 06:07:00|56.72|54.12|56.75|54.15|56.75|54.15|56.72|54.12|0
1637647630000|2021-11-23 06:07:10|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1637647640000|2021-11-23 06:07:20|56.7|54.1|56.65|54.05|56.7|54.1|56.65|54.05|0
1637647650000|2021-11-23 06:07:30|56.68|54.08|56.67|54.07|56.68|54.08|56.67|54.07|0
1637647660000|2021-11-23 06:07:40|56.65|54.05|56.72|54.12|56.72|54.12|56.65|54.05|0
1637647680000|2021-11-23 06:08:00|56.74|54.14|56.68|54.08|56.74|54.14|56.68|54.08|0
1637647690000|2021-11-23 06:08:10|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1637647720000|2021-11-23 06:08:40|56.75|54.15|56.72|54.12|56.75|54.15|56.72|54.12|0
1637647730000|2021-11-23 06:08:50|56.75|54.15|56.75|54.15|56.75|54.15|56.75|54.15|0
1637647740000|2021-11-23 06:09:00|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1637647750000|2021-11-23 06:09:10|56.75|54.15|56.75|54.15|56.75|54.15|56.75|54.15|0
1637647760000|2021-11-23 06:09:20|56.74|54.14|56.75|54.15|56.75|54.15|56.74|54.14|0
1637647770000|2021-11-23 06:09:30|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1637647780000|2021-11-23 06:09:40|56.77|54.17|56.75|54.15|56.79|54.19|56.75|54.15|0
1637647790000|2021-11-23 06:09:50|56.79|54.19|56.75|54.15|56.79|54.19|56.75|54.15|0
1637647800000|2021-11-23 06:10:00|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1637647810000|2021-11-23 06:10:10|56.73|54.13|56.75|54.15|56.75|54.15|56.73|54.13|0
1637647820000|2021-11-23 06:10:20|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1637647850000|2021-11-23 06:10:50|56.75|54.15|56.79|54.19|56.79|54.19|56.75|54.15|0
1637647880000|2021-11-23 06:11:20|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637647890000|2021-11-23 06:11:30|56.79|54.19|56.75|54.15|56.79|54.19|56.75|54.15|0
1637647910000|2021-11-23 06:11:50|56.72|54.12|56.79|54.19|56.79|54.19|56.72|54.12|0
1637647930000|2021-11-23 06:12:10|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637647940000|2021-11-23 06:12:20|56.79|54.19|56.82|54.22|56.82|54.22|56.79|54.19|0
1637647960000|2021-11-23 06:12:40|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1637647970000|2021-11-23 06:12:50|56.8|54.2|56.79|54.19|56.8|54.2|56.79|54.19|0
1637647980000|2021-11-23 06:13:00|56.75|54.15|56.79|54.19|56.79|54.19|56.75|54.15|0
1637647990000|2021-11-23 06:13:10|56.75|54.15|56.79|54.19|56.79|54.19|56.75|54.15|0
1637648010000|2021-11-23 06:13:30|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637648030000|2021-11-23 06:13:50|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1637648050000|2021-11-23 06:14:10|56.79|54.19|56.78|54.18|56.79|54.19|56.78|54.18|0
1637648060000|2021-11-23 06:14:20|56.82|54.22|56.78|54.18|56.82|54.22|56.78|54.18|0
1637648070000|2021-11-23 06:14:30|56.82|54.22|56.78|54.18|56.82|54.22|56.78|54.18|0
1637648080000|2021-11-23 06:14:40|56.82|54.22|56.82|54.22|56.82|54.22|56.78|54.18|0
1637648090000|2021-11-23 06:14:50|56.78|54.18|56.78|54.18|56.78|54.18|56.78|54.18|0
1637648100000|2021-11-23 06:15:00|56.8|54.2|56.78|54.18|56.82|54.22|56.78|54.18|0
1637648110000|2021-11-23 06:15:10|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637648120000|2021-11-23 06:15:20|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1637648140000|2021-11-23 06:15:40|56.87|54.27|56.85|54.25|56.87|54.27|56.85|54.25|0
1637648150000|2021-11-23 06:15:50|56.89|54.29|56.89|54.29|56.89|54.29|56.85|54.25|0
1637648160000|2021-11-23 06:16:00|56.85|54.25|56.89|54.29|56.89|54.29|56.85|54.25|0
1637648170000|2021-11-23 06:16:10|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1637648190000|2021-11-23 06:16:30|56.91|54.31|56.89|54.29|56.92|54.32|56.89|54.29|0
1637648200000|2021-11-23 06:16:40|56.92|54.32|56.91|54.31|56.92|54.32|56.91|54.31|0
1637648210000|2021-11-23 06:16:50|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1637648220000|2021-11-23 06:17:00|56.96|54.36|56.92|54.32|56.96|54.36|56.92|54.32|0
1637648230000|2021-11-23 06:17:10|56.96|54.36|56.94|54.34|56.96|54.36|56.94|54.34|0
1637648240000|2021-11-23 06:17:20|56.92|54.32|56.94|54.34|56.94|54.34|56.92|54.32|0
1637648250000|2021-11-23 06:17:30|56.96|54.36|56.92|54.32|56.96|54.36|56.92|54.32|0
1637648260000|2021-11-23 06:17:40|56.89|54.29|56.92|54.32|56.92|54.32|56.89|54.29|0
1637648280000|2021-11-23 06:18:00|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1637648290000|2021-11-23 06:18:10|56.94|54.34|56.96|54.36|56.96|54.36|56.94|54.34|0
1637648300000|2021-11-23 06:18:20|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1637648350000|2021-11-23 06:19:10|56.94|54.34|56.92|54.32|56.94|54.34|56.92|54.32|0
1637648360000|2021-11-23 06:19:20|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1637648370000|2021-11-23 06:19:30|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1637648390000|2021-11-23 06:19:50|56.96|54.36|56.99|54.39|56.99|54.39|56.96|54.36|0
1637648400000|2021-11-23 06:20:00|56.98|54.38|56.92|54.32|56.98|54.38|56.92|54.32|0
1637648410000|2021-11-23 06:20:10|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1637648420000|2021-11-23 06:20:20|56.92|54.32|56.92|54.32|56.92|54.32|56.92|54.32|0
1637648430000|2021-11-23 06:20:30|56.96|54.36|56.96|54.36|56.96|54.36|56.96|54.36|0
1637648450000|2021-11-23 06:20:50|56.99|54.39|57.06|54.46|57.06|54.46|56.99|54.39|0
1637648460000|2021-11-23 06:21:00|57.03|54.43|57.06|54.46|57.06|54.46|57.03|54.43|0
1637648490000|2021-11-23 06:21:30|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1637648500000|2021-11-23 06:21:40|57.06|54.46|57.03|54.43|57.06|54.46|57.03|54.43|0
1637648510000|2021-11-23 06:21:50|57.05|54.45|57.06|54.46|57.06|54.46|57.05|54.45|0
1637648520000|2021-11-23 06:22:00|57.05|54.45|57.03|54.43|57.05|54.45|57.03|54.43|0
1637648530000|2021-11-23 06:22:10|57.06|54.46|57.05|54.45|57.06|54.46|57.05|54.45|0
1637648540000|2021-11-23 06:22:20|57.03|54.43|57.03|54.43|57.06|54.46|57.03|54.43|0
1637648550000|2021-11-23 06:22:30|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1637648560000|2021-11-23 06:22:40|57.03|54.43|57.01|54.41|57.03|54.43|56.99|54.39|0
1637648570000|2021-11-23 06:22:50|57.06|54.46|57.05|54.45|57.06|54.46|57.05|54.45|0
1637648580000|2021-11-23 06:23:00|57.03|54.43|57.03|54.43|57.06|54.46|57.03|54.43|0
1637648610000|2021-11-23 06:23:30|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1637648620000|2021-11-23 06:23:40|57.03|54.43|57.06|54.46|57.06|54.46|57.03|54.43|0
1637648630000|2021-11-23 06:23:50|57.05|54.45|57.06|54.46|57.06|54.46|57.05|54.45|0
1637648640000|2021-11-23 06:24:00|57.03|54.43|57.08|54.48|57.1|54.5|57.03|54.43|0
1637648650000|2021-11-23 06:24:10|57.06|54.46|57.1|54.5|57.1|54.5|57.06|54.46|0
1637648660000|2021-11-23 06:24:20|57.17|54.57|57.22|54.62|57.24|54.64|57.17|54.57|0
1637648670000|2021-11-23 06:24:30|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1637648680000|2021-11-23 06:24:40|57.31|54.71|57.31|54.71|57.31|54.71|57.31|54.71|0
1637648690000|2021-11-23 06:24:50|57.35|54.75|57.38|54.78|57.38|54.78|57.35|54.75|0
1637648700000|2021-11-23 06:25:00|57.35|54.75|57.24|54.64|57.35|54.75|57.24|54.64|0
1637648710000|2021-11-23 06:25:10|57.27|54.67|57.24|54.64|57.27|54.67|57.24|54.64|0
1637648740000|2021-11-23 06:25:40|57.2|54.6|57.24|54.64|57.24|54.64|57.2|54.6|0
1637648750000|2021-11-23 06:25:50|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1637648770000|2021-11-23 06:26:10|57.17|54.57|57.19|54.59|57.19|54.59|57.17|54.57|0
1637648780000|2021-11-23 06:26:20|57.17|54.57|57.17|54.57|57.2|54.6|57.17|54.57|0
1637648790000|2021-11-23 06:26:30|57.2|54.6|57.24|54.64|57.24|54.64|57.2|54.6|0
1637648800000|2021-11-23 06:26:40|57.27|54.67|57.24|54.64|57.27|54.67|57.24|54.64|0
1637648810000|2021-11-23 06:26:50|57.27|54.67|57.24|54.64|57.27|54.67|57.24|54.64|0
1637648820000|2021-11-23 06:27:00|57.26|54.66|57.24|54.64|57.26|54.66|57.24|54.64|0
1637648830000|2021-11-23 06:27:10|57.26|54.66|57.27|54.67|57.27|54.67|57.26|54.66|0
1637648840000|2021-11-23 06:27:20|57.31|54.71|57.34|54.74|57.34|54.74|57.31|54.71|0
1637648850000|2021-11-23 06:27:30|57.33|54.73|57.31|54.71|57.34|54.74|57.31|54.71|0
1637648860000|2021-11-23 06:27:40|57.27|54.67|57.31|54.71|57.31|54.71|57.27|54.67|0
1637648870000|2021-11-23 06:27:50|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1637648880000|2021-11-23 06:28:00|57.31|54.71|57.27|54.67|57.31|54.71|57.27|54.67|0
1637648890000|2021-11-23 06:28:10|57.26|54.66|57.27|54.67|57.27|54.67|57.26|54.66|0
1637648900000|2021-11-23 06:28:20|57.26|54.66|57.24|54.64|57.26|54.66|57.24|54.64|0
1637648910000|2021-11-23 06:28:30|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1637648920000|2021-11-23 06:28:40|57.24|54.64|57.24|54.64|57.24|54.64|57.24|54.64|0
1637648940000|2021-11-23 06:29:00|57.26|54.66|57.27|54.67|57.27|54.67|57.26|54.66|0
1637648950000|2021-11-23 06:29:10|57.26|54.66|57.34|54.74|57.34|54.74|57.26|54.66|0
1637648960000|2021-11-23 06:29:20|57.49|54.89|57.49|54.89|57.49|54.89|57.45|54.85|0
1637648970000|2021-11-23 06:29:30|57.52|54.92|57.52|54.92|57.56|54.96|57.52|54.92|0
1637648980000|2021-11-23 06:29:40|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1637648990000|2021-11-23 06:29:50|57.52|54.92|57.5|54.9|57.54|54.94|57.5|54.9|0
1637649000000|2021-11-23 06:30:00|57.45|54.85|57.52|54.92|57.52|54.92|57.45|54.85|0
1637649010000|2021-11-23 06:30:10|57.56|54.96|57.59|54.99|57.59|54.99|57.56|54.96|0
1637649020000|2021-11-23 06:30:20|57.56|54.96|57.52|54.92|57.56|54.96|57.52|54.92|0
1637649030000|2021-11-23 06:30:30|57.48|54.88|57.45|54.85|57.48|54.88|57.45|54.85|0
1637649050000|2021-11-23 06:30:50|57.41|54.81|57.38|54.78|57.41|54.81|57.38|54.78|0
1637649060000|2021-11-23 06:31:00|57.34|54.74|57.41|54.81|57.41|54.81|57.34|54.74|0
1637649070000|2021-11-23 06:31:10|57.38|54.78|57.38|54.78|57.38|54.78|57.38|54.78|0
1637649090000|2021-11-23 06:31:30|57.34|54.74|57.13|54.53|57.34|54.74|57.13|54.53|0
1637649100000|2021-11-23 06:31:40|57.09|54.49|57.09|54.49|57.09|54.49|57.06|54.46|0
1637649110000|2021-11-23 06:31:50|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1637649120000|2021-11-23 06:32:00|57.02|54.42|57.02|54.42|57.02|54.42|57.02|54.42|0
1637649130000|2021-11-23 06:32:10|57.09|54.49|57.06|54.46|57.09|54.49|57.06|54.46|0
1637649150000|2021-11-23 06:32:30|57.02|54.42|56.99|54.39|57.02|54.42|56.99|54.39|0
1637649160000|2021-11-23 06:32:40|56.95|54.35|56.92|54.32|56.95|54.35|56.92|54.32|0
1637649180000|2021-11-23 06:33:00|56.9|54.3|56.95|54.35|56.95|54.35|56.9|54.3|0
1637649190000|2021-11-23 06:33:10|56.97|54.37|56.99|54.39|56.99|54.39|56.97|54.37|0
1637649200000|2021-11-23 06:33:20|57.02|54.42|57.06|54.46|57.06|54.46|57.02|54.42|0
1637649240000|2021-11-23 06:34:00|57.09|54.49|57.06|54.46|57.09|54.49|57.06|54.46|0
1637649250000|2021-11-23 06:34:10|57.04|54.44|56.99|54.39|57.04|54.44|56.99|54.39|0
1637649290000|2021-11-23 06:34:50|56.95|54.35|56.95|54.35|56.95|54.35|56.95|54.35|0
1637649300000|2021-11-23 06:35:00|56.99|54.39|57.06|54.46|57.06|54.46|56.99|54.39|0
1637649310000|2021-11-23 06:35:10|57.02|54.42|57.04|54.44|57.04|54.44|57.02|54.42|0
1637649320000|2021-11-23 06:35:20|57.06|54.46|57.06|54.46|57.06|54.46|57.06|54.46|0
1637649350000|2021-11-23 06:35:50|57.07|54.47|57.07|54.47|57.07|54.47|57.07|54.47|0
1637649360000|2021-11-23 06:36:00|57.09|54.49|57.06|54.46|57.09|54.49|57.06|54.46|0
1637649370000|2021-11-23 06:36:10|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1637649380000|2021-11-23 06:36:20|57.13|54.53|57.13|54.53|57.13|54.53|57.13|54.53|0
1637649390000|2021-11-23 06:36:30|57.16|54.56|57.2|54.6|57.2|54.6|57.13|54.53|0
1637649400000|2021-11-23 06:36:40|57.13|54.53|57.16|54.56|57.16|54.56|57.13|54.53|0
1637649420000|2021-11-23 06:37:00|57.2|54.6|57.2|54.6|57.2|54.6|57.2|54.6|0
1637649430000|2021-11-23 06:37:10|57.23|54.63|57.2|54.6|57.27|54.67|57.2|54.6|0
1637649440000|2021-11-23 06:37:20|57.16|54.56|57.16|54.56|57.16|54.56|57.16|54.56|0
1637649450000|2021-11-23 06:37:30|57.2|54.6|57.23|54.63|57.23|54.63|57.2|54.6|0
1637649460000|2021-11-23 06:37:40|57.2|54.6|57.22|54.62|57.22|54.62|57.2|54.6|0
1637649470000|2021-11-23 06:37:50|57.23|54.63|57.3|54.7|57.3|54.7|57.23|54.63|0
1637649480000|2021-11-23 06:38:00|57.27|54.67|57.27|54.67|57.27|54.67|57.2|54.6|0
1637649500000|2021-11-23 06:38:20|57.3|54.7|57.3|54.7|57.3|54.7|57.3|54.7|0
1637649510000|2021-11-23 06:38:30|57.27|54.67|57.23|54.63|57.27|54.67|57.23|54.63|0
1637649520000|2021-11-23 06:38:40|57.27|54.67|57.27|54.67|57.27|54.67|57.27|54.67|0
1637649530000|2021-11-23 06:38:50|57.23|54.63|57.2|54.6|57.23|54.63|57.2|54.6|0
1637649550000|2021-11-23 06:39:10|57.16|54.56|57.18|54.58|57.2|54.6|57.16|54.56|0
1637649560000|2021-11-23 06:39:20|57.16|54.56|57.13|54.53|57.16|54.56|57.13|54.53|0
1637649580000|2021-11-23 06:39:40|57.16|54.56|57.13|54.53|57.16|54.56|57.13|54.53|0
1637649590000|2021-11-23 06:39:50|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1637649600000|2021-11-23 06:40:00|57.05|54.45|57.02|54.42|57.05|54.45|57.02|54.42|0
1637649620000|2021-11-23 06:40:20|56.98|54.38|56.95|54.35|56.98|54.38|56.95|54.35|0
1637649630000|2021-11-23 06:40:30|56.98|54.38|56.95|54.35|56.98|54.38|56.95|54.35|0
1637649660000|2021-11-23 06:41:00|56.98|54.38|57.02|54.42|57.02|54.42|56.98|54.38|0
1637649700000|2021-11-23 06:41:40|57.05|54.45|57.02|54.42|57.05|54.45|57.02|54.42|0
1637649710000|2021-11-23 06:41:50|56.98|54.38|56.95|54.35|57.02|54.42|56.95|54.35|0
1637649720000|2021-11-23 06:42:00|56.98|54.38|56.98|54.38|56.98|54.38|56.95|54.35|0
1637649730000|2021-11-23 06:42:10|56.95|54.35|56.98|54.38|56.98|54.38|56.95|54.35|0
1637649770000|2021-11-23 06:42:50|56.95|54.35|56.95|54.35|56.97|54.37|56.95|54.35|0
1637649780000|2021-11-23 06:43:00|56.88|54.28|56.91|54.31|56.91|54.31|56.88|54.28|0
1637649790000|2021-11-23 06:43:10|56.89|54.29|56.84|54.24|56.89|54.29|56.84|54.24|0
1637649800000|2021-11-23 06:43:20|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1637649810000|2021-11-23 06:43:30|56.84|54.24|56.86|54.26|56.86|54.26|56.84|54.24|0
1637649820000|2021-11-23 06:43:40|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1637649840000|2021-11-23 06:44:00|56.86|54.26|56.84|54.24|56.86|54.26|56.84|54.24|0
1637649850000|2021-11-23 06:44:10|56.88|54.28|56.84|54.24|56.88|54.28|56.84|54.24|0
1637649860000|2021-11-23 06:44:20|56.81|54.21|56.81|54.21|56.81|54.21|56.77|54.17|0
1637649880000|2021-11-23 06:44:40|56.84|54.24|56.84|54.24|56.84|54.24|56.81|54.21|0
1637649890000|2021-11-23 06:44:50|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1637649900000|2021-11-23 06:45:00|56.79|54.19|56.79|54.19|56.81|54.21|56.79|54.19|0
1637649910000|2021-11-23 06:45:10|56.77|54.17|56.7|54.1|56.77|54.17|56.7|54.1|0
1637649920000|2021-11-23 06:45:20|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1637649930000|2021-11-23 06:45:30|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1637649940000|2021-11-23 06:45:40|56.77|54.17|56.77|54.17|56.77|54.17|56.73|54.13|0
1637649970000|2021-11-23 06:46:10|56.8|54.2|56.77|54.17|56.82|54.22|56.77|54.17|0
1637649980000|2021-11-23 06:46:20|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1637649990000|2021-11-23 06:46:30|56.75|54.15|56.75|54.15|56.77|54.17|56.75|54.15|0
1637650000000|2021-11-23 06:46:40|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1637650020000|2021-11-23 06:47:00|56.72|54.12|56.77|54.17|56.77|54.17|56.7|54.1|0
1637650030000|2021-11-23 06:47:10|56.73|54.13|56.7|54.1|56.73|54.13|56.7|54.1|0
1637650040000|2021-11-23 06:47:20|56.66|54.06|56.7|54.1|56.7|54.1|56.66|54.06|0
1637650050000|2021-11-23 06:47:30|56.72|54.12|56.73|54.13|56.73|54.13|56.72|54.12|0
1637650060000|2021-11-23 06:47:40|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1637650070000|2021-11-23 06:47:50|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1637650080000|2021-11-23 06:48:00|56.77|54.17|56.8|54.2|56.8|54.2|56.77|54.17|0
1637650100000|2021-11-23 06:48:20|56.82|54.22|56.82|54.22|56.84|54.24|56.8|54.2|0
1637650110000|2021-11-23 06:48:30|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1637650120000|2021-11-23 06:48:40|56.87|54.27|56.86|54.26|56.87|54.27|56.86|54.26|0
1637650130000|2021-11-23 06:48:50|56.84|54.24|56.86|54.26|56.86|54.26|56.84|54.24|0
1637650140000|2021-11-23 06:49:00|56.84|54.24|56.91|54.31|56.91|54.31|56.84|54.24|0
1637650150000|2021-11-23 06:49:10|56.87|54.27|56.87|54.27|56.87|54.27|56.87|54.27|0
1637650170000|2021-11-23 06:49:30|56.91|54.31|56.89|54.29|56.91|54.31|56.89|54.29|0
1637650180000|2021-11-23 06:49:40|56.87|54.27|56.84|54.24|56.87|54.27|56.84|54.24|0
1637650190000|2021-11-23 06:49:50|56.87|54.27|56.87|54.27|56.87|54.27|56.86|54.26|0
1637650200000|2021-11-23 06:50:00|56.91|54.31|56.94|54.34|56.94|54.34|56.91|54.31|0
1637650210000|2021-11-23 06:50:10|56.93|54.33|56.91|54.31|56.93|54.33|56.91|54.31|0
1637650220000|2021-11-23 06:50:20|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1637650230000|2021-11-23 06:50:30|56.91|54.31|56.91|54.31|56.91|54.31|56.91|54.31|0
1637650250000|2021-11-23 06:50:50|56.94|54.34|56.91|54.31|56.94|54.34|56.91|54.31|0
1637650260000|2021-11-23 06:51:00|56.87|54.27|56.87|54.27|56.87|54.27|56.87|54.27|0
1637650280000|2021-11-23 06:51:20|56.91|54.31|56.87|54.27|56.91|54.31|56.87|54.27|0
1637650290000|2021-11-23 06:51:30|56.91|54.31|56.94|54.34|56.94|54.34|56.91|54.31|0
1637650300000|2021-11-23 06:51:40|57.05|54.45|56.98|54.38|57.05|54.45|56.98|54.38|0
1637650310000|2021-11-23 06:51:50|56.94|54.34|56.94|54.34|56.94|54.34|56.93|54.33|0
1637650320000|2021-11-23 06:52:00|56.91|54.31|57|54.4|57|54.4|56.91|54.31|0
1637650330000|2021-11-23 06:52:10|57.01|54.41|57.05|54.45|57.05|54.45|57.01|54.41|0
1637650340000|2021-11-23 06:52:20|57.01|54.41|57|54.4|57.01|54.41|57|54.4|0
1637650350000|2021-11-23 06:52:30|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1637650360000|2021-11-23 06:52:40|57|54.4|57|54.4|57|54.4|57|54.4|0
1637650370000|2021-11-23 06:52:50|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1637650380000|2021-11-23 06:53:00|57.01|54.41|57.05|54.45|57.05|54.45|57.01|54.41|0
1637650390000|2021-11-23 06:53:10|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1637650400000|2021-11-23 06:53:20|57.01|54.41|57|54.4|57.01|54.41|57|54.4|0
1637650410000|2021-11-23 06:53:30|56.98|54.38|57.01|54.41|57.01|54.41|56.98|54.38|0
1637650430000|2021-11-23 06:53:50|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1637650440000|2021-11-23 06:54:00|57.03|54.43|57.01|54.41|57.05|54.45|57.01|54.41|0
1637650450000|2021-11-23 06:54:10|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1637650460000|2021-11-23 06:54:20|57.03|54.43|57.05|54.45|57.05|54.45|57.03|54.43|0
1637650470000|2021-11-23 06:54:30|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1637650480000|2021-11-23 06:54:40|57.03|54.43|56.98|54.38|57.03|54.43|56.98|54.38|0
1637650490000|2021-11-23 06:54:50|57|54.4|56.98|54.38|57|54.4|56.98|54.38|0
1637650500000|2021-11-23 06:55:00|57.01|54.41|57.01|54.41|57.01|54.41|56.98|54.38|0
1637650510000|2021-11-23 06:55:10|57.05|54.45|57.08|54.48|57.08|54.48|57.05|54.45|0
1637650520000|2021-11-23 06:55:20|57.05|54.45|57.01|54.41|57.05|54.45|57.01|54.41|0
1637650530000|2021-11-23 06:55:30|57.03|54.43|57.01|54.41|57.03|54.43|57.01|54.41|0
1637650550000|2021-11-23 06:55:50|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1637650560000|2021-11-23 06:56:00|57.01|54.41|57.03|54.43|57.05|54.45|57.01|54.41|0
1637650570000|2021-11-23 06:56:10|57.01|54.41|57.01|54.41|57.03|54.43|57.01|54.41|0
1637650580000|2021-11-23 06:56:20|56.98|54.38|57.01|54.41|57.01|54.41|56.98|54.38|0
1637650600000|2021-11-23 06:56:40|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1637650610000|2021-11-23 06:56:50|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1637650620000|2021-11-23 06:57:00|57.05|54.45|57.08|54.48|57.08|54.48|57.05|54.45|0
1637650630000|2021-11-23 06:57:10|57.1|54.5|57.01|54.41|57.1|54.5|57.01|54.41|0
1637650660000|2021-11-23 06:57:40|56.98|54.38|56.98|54.38|56.98|54.38|56.98|54.38|0
1637650670000|2021-11-23 06:57:50|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1637650710000|2021-11-23 06:58:30|57.08|54.48|57.05|54.45|57.08|54.48|57.05|54.45|0
1637650760000|2021-11-23 06:59:20|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1637650770000|2021-11-23 06:59:30|56.9|54.3|56.83|54.23|56.9|54.3|56.83|54.23|0
1637650780000|2021-11-23 06:59:40|56.8|54.2|56.83|54.23|56.83|54.23|56.8|54.2|0
1637650790000|2021-11-23 06:59:50|56.87|54.27|56.87|54.27|56.87|54.27|56.83|54.23|0
1637650800000|2021-11-23 07:00:00|56.9|54.3|56.97|54.37|56.97|54.37|56.9|54.3|0
1637650810000|2021-11-23 07:00:10|57.04|54.44|57.12|54.52|57.15|54.55|57.04|54.44|0
1637650820000|2021-11-23 07:00:20|57.19|54.59|57.15|54.55|57.19|54.59|57.15|54.55|0
1637650830000|2021-11-23 07:00:30|57.12|54.52|57.15|54.55|57.15|54.55|57.12|54.52|0
1637650840000|2021-11-23 07:00:40|57.19|54.59|57.19|54.59|57.19|54.59|57.19|54.59|0
1637650850000|2021-11-23 07:00:50|57.13|54.53|57.08|54.48|57.13|54.53|57.08|54.48|0
1637650860000|2021-11-23 07:01:00|57.12|54.52|57.08|54.48|57.13|54.53|57.08|54.48|0
1637650870000|2021-11-23 07:01:10|57.12|54.52|57.12|54.52|57.12|54.52|57.1|54.5|0
1637650880000|2021-11-23 07:01:20|57.11|54.51|57.08|54.48|57.11|54.51|57.08|54.48|0
1637650890000|2021-11-23 07:01:30|56.94|54.34|56.9|54.3|56.94|54.34|56.9|54.3|0
1637650900000|2021-11-23 07:01:40|56.94|54.34|56.94|54.34|56.94|54.34|56.92|54.32|0
1637650910000|2021-11-23 07:01:50|56.97|54.37|56.94|54.34|56.97|54.37|56.94|54.34|0
1637650920000|2021-11-23 07:02:00|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1637650930000|2021-11-23 07:02:10|56.87|54.27|56.87|54.27|56.9|54.3|56.87|54.27|0
1637650940000|2021-11-23 07:02:20|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1637650950000|2021-11-23 07:02:30|56.87|54.27|56.76|54.16|56.87|54.27|56.76|54.16|0
1637650960000|2021-11-23 07:02:40|56.78|54.18|56.76|54.16|56.8|54.2|56.76|54.16|0
1637650970000|2021-11-23 07:02:50|56.8|54.2|56.83|54.23|56.83|54.23|56.8|54.2|0
1637650980000|2021-11-23 07:03:00|56.87|54.27|56.89|54.29|56.89|54.29|56.83|54.23|0
1637650990000|2021-11-23 07:03:10|56.87|54.27|56.87|54.27|56.87|54.27|56.87|54.27|0
1637651000000|2021-11-23 07:03:20|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1637651010000|2021-11-23 07:03:30|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1637651020000|2021-11-23 07:03:40|56.96|54.36|56.9|54.3|56.96|54.36|56.9|54.3|0
1637651030000|2021-11-23 07:03:50|56.94|54.34|56.97|54.37|56.97|54.37|56.94|54.34|0
1637651040000|2021-11-23 07:04:00|56.96|54.36|56.94|54.34|56.97|54.37|56.94|54.34|0
1637651060000|2021-11-23 07:04:20|57.01|54.41|56.99|54.39|57.01|54.41|56.99|54.39|0
1637651070000|2021-11-23 07:04:30|57.01|54.41|56.97|54.37|57.01|54.41|56.97|54.37|0
1637651080000|2021-11-23 07:04:40|56.96|54.36|56.94|54.34|56.97|54.37|56.94|54.34|0
1637651100000|2021-11-23 07:05:00|57.01|54.41|57.11|54.51|57.11|54.51|57.01|54.41|0
1637651110000|2021-11-23 07:05:10|57.18|54.58|57.18|54.58|57.18|54.58|57.18|54.58|0
1637651120000|2021-11-23 07:05:20|57.15|54.55|57.06|54.46|57.15|54.55|57.06|54.46|0
1637651130000|2021-11-23 07:05:30|57.08|54.48|57.13|54.53|57.13|54.53|57.08|54.48|0
1637651140000|2021-11-23 07:05:40|57.11|54.51|57.17|54.57|57.17|54.57|57.08|54.48|0
1637651150000|2021-11-23 07:05:50|57.18|54.58|57.2|54.6|57.22|54.62|57.18|54.58|0
1637651160000|2021-11-23 07:06:00|57.18|54.58|57.22|54.62|57.22|54.62|57.18|54.58|0
1637651170000|2021-11-23 07:06:10|57.25|54.65|57.25|54.65|57.25|54.65|57.25|54.65|0
1637651180000|2021-11-23 07:06:20|57.29|54.69|57.29|54.69|57.29|54.69|57.29|54.69|0
1637651190000|2021-11-23 07:06:30|57.25|54.65|57.36|54.76|57.36|54.76|57.25|54.65|0
1637651200000|2021-11-23 07:06:40|57.32|54.72|57.32|54.72|57.32|54.72|57.32|54.72|0
1637651210000|2021-11-23 07:06:50|57.31|54.71|57.32|54.72|57.32|54.72|57.31|54.71|0
1637651220000|2021-11-23 07:07:00|57.25|54.65|57.29|54.69|57.29|54.69|57.25|54.65|0
1637651230000|2021-11-23 07:07:10|57.32|54.72|57.29|54.69|57.32|54.72|57.29|54.69|0
1637651240000|2021-11-23 07:07:20|57.32|54.72|57.4|54.8|57.4|54.8|57.32|54.72|0
1637651250000|2021-11-23 07:07:30|57.36|54.76|57.4|54.8|57.4|54.8|57.36|54.76|0
1637651270000|2021-11-23 07:07:50|57.43|54.83|57.47|54.87|57.47|54.87|57.43|54.83|0
1637651280000|2021-11-23 07:08:00|57.43|54.83|57.43|54.83|57.47|54.87|57.43|54.83|0
1637651290000|2021-11-23 07:08:10|57.47|54.87|57.47|54.87|57.47|54.87|57.43|54.83|0
1637651300000|2021-11-23 07:08:20|57.43|54.83|57.43|54.83|57.43|54.83|57.43|54.83|0
1637651310000|2021-11-23 07:08:30|57.41|54.81|57.4|54.8|57.41|54.81|57.4|54.8|0
1637651320000|2021-11-23 07:08:40|57.43|54.83|57.43|54.83|57.43|54.83|57.43|54.83|0
1637651330000|2021-11-23 07:08:50|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1637651340000|2021-11-23 07:09:00|57.5|54.9|57.54|54.94|57.54|54.94|57.5|54.9|0
1637651350000|2021-11-23 07:09:10|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1637651360000|2021-11-23 07:09:20|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1637651370000|2021-11-23 07:09:30|58.2|55.6|58.22|55.62|58.22|55.62|58.18|55.58|0
1637651380000|2021-11-23 07:09:40|58.18|55.58|58.18|55.58|58.18|55.58|58.11|55.51|0
1637651390000|2021-11-23 07:09:50|58.22|55.62|58.14|55.54|58.22|55.62|58.11|55.51|0
1637651400000|2021-11-23 07:10:00|58.18|55.58|58.16|55.56|58.22|55.62|58.16|55.56|0
1637651410000|2021-11-23 07:10:10|58.14|55.54|58.11|55.51|58.18|55.58|58.11|55.51|0
1637651420000|2021-11-23 07:10:20|58.04|55.44|58.09|55.49|58.09|55.49|58.04|55.44|0
1637651430000|2021-11-23 07:10:30|58.04|55.44|58.07|55.47|58.07|55.47|58|55.4|0
1637651440000|2021-11-23 07:10:40|58.04|55.44|58|55.4|58.04|55.44|58|55.4|0
1637651450000|2021-11-23 07:10:50|58.04|55.44|58.04|55.44|58.04|55.44|58.04|55.44|0
1637651460000|2021-11-23 07:11:00|58.11|55.51|58.18|55.58|58.22|55.62|58.11|55.51|0
1637651470000|2021-11-23 07:11:10|58.22|55.62|58.25|55.65|58.25|55.65|58.22|55.62|0
1637651480000|2021-11-23 07:11:20|58.32|55.72|58.25|55.65|58.32|55.72|58.25|55.65|0
1637651490000|2021-11-23 07:11:30|58.29|55.69|58.25|55.65|58.29|55.69|58.25|55.65|0
1637651500000|2021-11-23 07:11:40|58.23|55.63|58.22|55.62|58.25|55.65|58.22|55.62|0
1637651510000|2021-11-23 07:11:50|58.18|55.58|58.07|55.47|58.18|55.58|58.07|55.47|0
1637651520000|2021-11-23 07:12:00|58.11|55.51|58.13|55.53|58.14|55.54|58.11|55.51|0
1637651530000|2021-11-23 07:12:10|58.14|55.54|58.11|55.51|58.14|55.54|58.11|55.51|0
1637651540000|2021-11-23 07:12:20|58|55.4|58|55.4|58|55.4|58|55.4|0
1637651550000|2021-11-23 07:12:30|58.14|55.54|58.18|55.58|58.22|55.62|58.14|55.54|0
1637651560000|2021-11-23 07:12:40|58.14|55.54|58.18|55.58|58.18|55.58|58.11|55.51|0
1637651570000|2021-11-23 07:12:50|58.14|55.54|58.14|55.54|58.18|55.58|58.14|55.54|0
1637651580000|2021-11-23 07:13:00|58.18|55.58|58.14|55.54|58.18|55.58|58.14|55.54|0
1637651590000|2021-11-23 07:13:10|58.11|55.51|58.14|55.54|58.14|55.54|58.11|55.51|0
1637651600000|2021-11-23 07:13:20|58.22|55.62|58.29|55.69|58.29|55.69|58.22|55.62|0
1637651610000|2021-11-23 07:13:30|58.25|55.65|58.25|55.65|58.29|55.69|58.25|55.65|0
1637651620000|2021-11-23 07:13:40|58.29|55.69|58.21|55.61|58.29|55.69|58.21|55.61|0
1637651630000|2021-11-23 07:13:50|58.29|55.69|58.29|55.69|58.29|55.69|58.29|55.69|0
1637651640000|2021-11-23 07:14:00|58.32|55.72|58.32|55.72|58.32|55.72|58.29|55.69|0
1637651650000|2021-11-23 07:14:10|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1637651660000|2021-11-23 07:14:20|58.39|55.79|58.49|55.89|58.49|55.89|58.39|55.79|0
1637651670000|2021-11-23 07:14:30|58.47|55.87|58.47|55.87|58.5|55.9|58.47|55.87|0
1637651680000|2021-11-23 07:14:40|58.5|55.9|58.58|55.98|58.58|55.98|58.47|55.87|0
1637651690000|2021-11-23 07:14:50|58.5|55.9|58.5|55.9|58.54|55.94|58.5|55.9|0
1637651700000|2021-11-23 07:15:00|58.54|55.94|58.5|55.9|58.54|55.94|58.5|55.9|0
1637651710000|2021-11-23 07:15:10|58.47|55.87|58.36|55.76|58.47|55.87|58.36|55.76|0
1637651720000|2021-11-23 07:15:20|58.43|55.83|58.39|55.79|58.43|55.83|58.39|55.79|0
1637651730000|2021-11-23 07:15:30|58.36|55.76|58.5|55.9|58.5|55.9|58.36|55.76|0
1637651740000|2021-11-23 07:15:40|58.43|55.83|58.43|55.83|58.47|55.87|58.43|55.83|0
1637651750000|2021-11-23 07:15:50|58.47|55.87|58.43|55.83|58.47|55.87|58.43|55.83|0
1637651760000|2021-11-23 07:16:00|58.47|55.87|58.54|55.94|58.57|55.97|58.47|55.87|0
1637651770000|2021-11-23 07:16:10|58.57|55.97|58.47|55.87|58.57|55.97|58.47|55.87|0
1637651780000|2021-11-23 07:16:20|58.43|55.83|58.43|55.83|58.47|55.87|58.43|55.83|0
1637651790000|2021-11-23 07:16:30|58.47|55.87|58.39|55.79|58.47|55.87|58.39|55.79|0
1637651800000|2021-11-23 07:16:40|58.36|55.76|58.32|55.72|58.36|55.76|58.32|55.72|0
1637651810000|2021-11-23 07:16:50|58.36|55.76|58.32|55.72|58.36|55.76|58.29|55.69|0
1637651820000|2021-11-23 07:17:00|58.25|55.65|58.25|55.65|58.29|55.69|58.25|55.65|0
1637651830000|2021-11-23 07:17:10|58.29|55.69|58.25|55.65|58.29|55.69|58.25|55.65|0
1637651840000|2021-11-23 07:17:20|58.21|55.61|58.21|55.61|58.21|55.61|58.21|55.61|0
1637651850000|2021-11-23 07:17:30|58.18|55.58|58.29|55.69|58.29|55.69|58.18|55.58|0
1637651860000|2021-11-23 07:17:40|58.25|55.65|58.25|55.65|58.25|55.65|58.25|55.65|0
1637651870000|2021-11-23 07:17:50|58.28|55.68|58.28|55.68|58.28|55.68|58.27|55.67|0
1637651880000|2021-11-23 07:18:00|58.36|55.76|58.36|55.76|58.36|55.76|58.34|55.74|0
1637651890000|2021-11-23 07:18:10|58.39|55.79|58.47|55.87|58.47|55.87|58.39|55.79|0
1637651900000|2021-11-23 07:18:20|58.43|55.83|58.5|55.9|58.5|55.9|58.39|55.79|0
1637651910000|2021-11-23 07:18:30|58.54|55.94|58.54|55.94|58.54|55.94|58.54|55.94|0
1637651920000|2021-11-23 07:18:40|58.57|55.97|58.57|55.97|58.57|55.97|58.54|55.94|0
1637651930000|2021-11-23 07:18:50|58.54|55.94|58.54|55.94|58.57|55.97|58.54|55.94|0
1637651940000|2021-11-23 07:19:00|58.56|55.96|58.54|55.94|58.56|55.96|58.54|55.94|0
1637651950000|2021-11-23 07:19:10|58.5|55.9|58.46|55.86|58.54|55.94|58.46|55.86|0
1637651960000|2021-11-23 07:19:20|58.43|55.83|58.43|55.83|58.46|55.86|58.43|55.83|0
1637651970000|2021-11-23 07:19:30|58.39|55.79|58.39|55.79|58.39|55.79|58.39|55.79|0
1637651980000|2021-11-23 07:19:40|58.36|55.76|58.43|55.83|58.43|55.83|58.36|55.76|0
1637651990000|2021-11-23 07:19:50|58.39|55.79|58.36|55.76|58.39|55.79|58.36|55.76|0
1637652000000|2021-11-23 07:20:00|58.39|55.79|58.32|55.72|58.39|55.79|58.32|55.72|0
1637652010000|2021-11-23 07:20:10|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1637652020000|2021-11-23 07:20:20|58.32|55.72|58.36|55.76|58.36|55.76|58.32|55.72|0
1637652030000|2021-11-23 07:20:30|58.43|55.83|58.39|55.79|58.43|55.83|58.39|55.79|0
1637652040000|2021-11-23 07:20:40|58.43|55.83|58.43|55.83|58.46|55.86|58.43|55.83|0
1637652060000|2021-11-23 07:21:00|58.39|55.79|58.46|55.86|58.46|55.86|58.39|55.79|0
1637652070000|2021-11-23 07:21:10|58.5|55.9|58.39|55.79|58.5|55.9|58.39|55.79|0
1637652080000|2021-11-23 07:21:20|58.43|55.83|58.5|55.9|58.5|55.9|58.43|55.83|0
1637652090000|2021-11-23 07:21:30|58.46|55.86|58.39|55.79|58.46|55.86|58.39|55.79|0
1637652100000|2021-11-23 07:21:40|58.36|55.76|58.28|55.68|58.36|55.76|58.28|55.68|0
1637652110000|2021-11-23 07:21:50|58.25|55.65|58.14|55.54|58.25|55.65|58.14|55.54|0
1637652120000|2021-11-23 07:22:00|58.21|55.61|58.21|55.61|58.21|55.61|58.14|55.54|0
1637652130000|2021-11-23 07:22:10|58.17|55.57|58.1|55.5|58.17|55.57|58.1|55.5|0
1637652140000|2021-11-23 07:22:20|58.07|55.47|58|55.4|58.07|55.47|58|55.4|0
1637652150000|2021-11-23 07:22:30|58.03|55.43|57.92|55.32|58.03|55.43|57.92|55.32|0
1637652160000|2021-11-23 07:22:40|58|55.4|58.03|55.43|58.03|55.43|58|55.4|0
1637652170000|2021-11-23 07:22:50|57.99|55.39|57.96|55.36|57.99|55.39|57.96|55.36|0
1637652180000|2021-11-23 07:23:00|57.99|55.39|58.03|55.43|58.03|55.43|57.99|55.39|0
1637652190000|2021-11-23 07:23:10|58.05|55.45|58.07|55.47|58.07|55.47|58.05|55.45|0
1637652200000|2021-11-23 07:23:20|58.03|55.43|57.99|55.39|58.03|55.43|57.99|55.39|0
1637652210000|2021-11-23 07:23:30|57.96|55.36|57.96|55.36|57.99|55.39|57.92|55.32|0
1637652220000|2021-11-23 07:23:40|57.92|55.32|57.89|55.29|57.92|55.32|57.89|55.29|0
1637652230000|2021-11-23 07:23:50|57.85|55.25|57.85|55.25|57.89|55.29|57.85|55.25|0
1637652240000|2021-11-23 07:24:00|57.89|55.29|57.85|55.25|57.89|55.29|57.85|55.25|0
1637652250000|2021-11-23 07:24:10|57.82|55.22|57.71|55.11|57.82|55.22|57.71|55.11|0
1637652260000|2021-11-23 07:24:20|57.74|55.14|57.82|55.22|57.82|55.22|57.74|55.14|0
1637652270000|2021-11-23 07:24:30|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1637652280000|2021-11-23 07:24:40|57.89|55.29|57.85|55.25|57.89|55.29|57.81|55.21|0
1637652290000|2021-11-23 07:24:50|57.89|55.29|57.92|55.32|57.92|55.32|57.89|55.29|0
1637652300000|2021-11-23 07:25:00|57.99|55.39|57.96|55.36|57.99|55.39|57.96|55.36|0
1637652310000|2021-11-23 07:25:10|57.99|55.39|57.99|55.39|57.99|55.39|57.96|55.36|0
1637652320000|2021-11-23 07:25:20|57.98|55.38|57.99|55.39|57.99|55.39|57.96|55.36|0
1637652330000|2021-11-23 07:25:30|58.03|55.43|58.03|55.43|58.07|55.47|58.03|55.43|0
1637652340000|2021-11-23 07:25:40|58.07|55.47|58.07|55.47|58.07|55.47|58.07|55.47|0
1637652350000|2021-11-23 07:25:50|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1637652360000|2021-11-23 07:26:00|58.14|55.54|58.17|55.57|58.17|55.57|58.14|55.54|0
1637652370000|2021-11-23 07:26:10|58.21|55.61|58.1|55.5|58.21|55.61|58.1|55.5|0
1637652380000|2021-11-23 07:26:20|58.14|55.54|58.14|55.54|58.16|55.56|58.14|55.54|0
1637652390000|2021-11-23 07:26:30|58.16|55.56|58.14|55.54|58.16|55.56|58.14|55.54|0
1637652400000|2021-11-23 07:26:40|58.1|55.5|58.1|55.5|58.1|55.5|58.06|55.46|0
1637652410000|2021-11-23 07:26:50|58.03|55.43|58.01|55.41|58.03|55.43|58.01|55.41|0
1637652420000|2021-11-23 07:27:00|58.03|55.43|58.1|55.5|58.1|55.5|58.03|55.43|0
1637652430000|2021-11-23 07:27:10|58.12|55.52|58.1|55.5|58.12|55.52|58.1|55.5|0
1637652440000|2021-11-23 07:27:20|58.03|55.43|58.06|55.46|58.06|55.46|58.03|55.43|0
1637652460000|2021-11-23 07:27:40|58.08|55.48|58.12|55.52|58.12|55.52|58.08|55.48|0
1637652470000|2021-11-23 07:27:50|58.1|55.5|58.1|55.5|58.14|55.54|58.1|55.5|0
1637652480000|2021-11-23 07:28:00|58.14|55.54|58.17|55.57|58.17|55.57|58.1|55.5|0
1637652490000|2021-11-23 07:28:10|58.14|55.54|58.1|55.5|58.14|55.54|58.1|55.5|0
1637652500000|2021-11-23 07:28:20|58.06|55.46|58.03|55.43|58.06|55.46|57.99|55.39|0
1637652510000|2021-11-23 07:28:30|57.99|55.39|57.96|55.36|57.99|55.39|57.94|55.34|0
1637652520000|2021-11-23 07:28:40|57.92|55.32|57.92|55.32|57.96|55.36|57.92|55.32|0
1637652530000|2021-11-23 07:28:50|57.9|55.3|57.85|55.25|57.9|55.3|57.85|55.25|0
1637652540000|2021-11-23 07:29:00|57.81|55.21|57.85|55.25|57.85|55.25|57.81|55.21|0
1637652550000|2021-11-23 07:29:10|57.88|55.28|57.96|55.36|57.96|55.36|57.88|55.28|0
1637652560000|2021-11-23 07:29:20|57.92|55.32|57.88|55.28|57.96|55.36|57.88|55.28|0
1637652570000|2021-11-23 07:29:30|57.92|55.32|57.92|55.32|57.92|55.32|57.85|55.25|0
1637652580000|2021-11-23 07:29:40|57.96|55.36|57.96|55.36|57.96|55.36|57.96|55.36|0
1637652590000|2021-11-23 07:29:50|57.97|55.37|58.01|55.41|58.01|55.41|57.96|55.36|0
1637652600000|2021-11-23 07:30:00|57.99|55.39|58.06|55.46|58.06|55.46|57.99|55.39|0
1637652610000|2021-11-23 07:30:10|58.05|55.45|58.03|55.43|58.06|55.46|58.03|55.43|0
1637652620000|2021-11-23 07:30:20|57.99|55.39|57.99|55.39|57.99|55.39|57.99|55.39|0
1637652630000|2021-11-23 07:30:30|58.03|55.43|58.03|55.43|58.03|55.43|57.99|55.39|0
1637652640000|2021-11-23 07:30:40|57.97|55.37|58.03|55.43|58.03|55.43|57.96|55.36|0
1637652650000|2021-11-23 07:30:50|58.06|55.46|58.03|55.43|58.06|55.46|58.03|55.43|0
1637652660000|2021-11-23 07:31:00|58.06|55.46|58.06|55.46|58.06|55.46|58.05|55.45|0
1637652670000|2021-11-23 07:31:10|58.03|55.43|58.06|55.46|58.06|55.46|57.99|55.39|0
1637652680000|2021-11-23 07:31:20|58.03|55.43|58.03|55.43|58.03|55.43|58.03|55.43|0
1637652690000|2021-11-23 07:31:30|58.06|55.46|58.08|55.48|58.08|55.48|58.06|55.46|0
1637652700000|2021-11-23 07:31:40|58.06|55.46|58.13|55.53|58.13|55.53|58.06|55.46|0
1637652710000|2021-11-23 07:31:50|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1637652720000|2021-11-23 07:32:00|58.13|55.53|58.1|55.5|58.13|55.53|58.06|55.46|0
1637652730000|2021-11-23 07:32:10|58.06|55.46|58.1|55.5|58.1|55.5|58.06|55.46|0
1637652740000|2021-11-23 07:32:20|58.06|55.46|58.06|55.46|58.06|55.46|58.06|55.46|0
1637652750000|2021-11-23 07:32:30|58.03|55.43|58.1|55.5|58.1|55.5|58.03|55.43|0
1637652760000|2021-11-23 07:32:40|58.06|55.46|58.12|55.52|58.12|55.52|58.06|55.46|0
1637652770000|2021-11-23 07:32:50|58.13|55.53|58.17|55.57|58.17|55.57|58.13|55.53|0
1637652780000|2021-11-23 07:33:00|58.13|55.53|58.17|55.57|58.17|55.57|58.13|55.53|0
1637652790000|2021-11-23 07:33:10|58.15|55.55|58.13|55.53|58.15|55.55|58.13|55.53|0
1637652800000|2021-11-23 07:33:20|58.17|55.57|58.17|55.57|58.17|55.57|58.13|55.53|0
1637652810000|2021-11-23 07:33:30|58.13|55.53|58.1|55.5|58.13|55.53|58.1|55.5|0
1637652820000|2021-11-23 07:33:40|58.06|55.46|58.06|55.46|58.06|55.46|58.04|55.44|0
1637652830000|2021-11-23 07:33:50|58.03|55.43|58.1|55.5|58.13|55.53|58.03|55.43|0
1637652840000|2021-11-23 07:34:00|58.13|55.53|58.13|55.53|58.21|55.61|58.13|55.53|0
1637652850000|2021-11-23 07:34:10|58.15|55.55|58.06|55.46|58.15|55.55|58.06|55.46|0
1637652860000|2021-11-23 07:34:20|58.1|55.5|58.06|55.46|58.1|55.5|58.06|55.46|0
1637652870000|2021-11-23 07:34:30|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1637652880000|2021-11-23 07:34:40|58.13|55.53|58.13|55.53|58.13|55.53|58.12|55.52|0
1637652900000|2021-11-23 07:35:00|58.17|55.57|58.2|55.6|58.2|55.6|58.13|55.53|0
1637652910000|2021-11-23 07:35:10|58.17|55.57|58.2|55.6|58.2|55.6|58.17|55.57|0
1637652920000|2021-11-23 07:35:20|58.17|55.57|58.17|55.57|58.2|55.6|58.17|55.57|0
1637652930000|2021-11-23 07:35:30|58.1|55.5|58.1|55.5|58.1|55.5|58.1|55.5|0
1637652940000|2021-11-23 07:35:40|58.06|55.46|58.06|55.46|58.06|55.46|58.06|55.46|0
1637652950000|2021-11-23 07:35:50|58.08|55.48|58.17|55.57|58.2|55.6|58.06|55.46|0
1637652960000|2021-11-23 07:36:00|58.2|55.6|58.28|55.68|58.28|55.68|58.2|55.6|0
1637652970000|2021-11-23 07:36:10|58.31|55.71|58.38|55.78|58.38|55.78|58.31|55.71|0
1637652980000|2021-11-23 07:36:20|58.46|55.86|58.49|55.89|58.49|55.89|58.46|55.86|0
1637652990000|2021-11-23 07:36:30|58.51|55.91|58.49|55.89|58.51|55.91|58.46|55.86|0
1637653000000|2021-11-23 07:36:40|58.53|55.93|58.56|55.96|58.56|55.96|58.53|55.93|0
1637653010000|2021-11-23 07:36:50|58.6|56|58.6|56|58.6|56|58.56|55.96|0
1637653020000|2021-11-23 07:37:00|58.53|55.93|58.6|56|58.6|56|58.53|55.93|0
1637653030000|2021-11-23 07:37:10|58.66|56.06|58.71|56.11|58.71|56.11|58.64|56.04|0
1637653040000|2021-11-23 07:37:20|58.67|56.07|58.71|56.11|58.71|56.11|58.67|56.07|0
1637653050000|2021-11-23 07:37:30|58.67|56.07|58.6|56|58.67|56.07|58.6|56|0
1637653060000|2021-11-23 07:37:40|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1637653080000|2021-11-23 07:38:00|58.6|56|58.64|56.04|58.64|56.04|58.6|56|0
1637653090000|2021-11-23 07:38:10|58.67|56.07|58.71|56.11|58.71|56.11|58.67|56.07|0
1637653110000|2021-11-23 07:38:30|58.74|56.14|58.67|56.07|58.74|56.14|58.67|56.07|0
1637653120000|2021-11-23 07:38:40|58.64|56.04|58.64|56.04|58.64|56.04|58.64|56.04|0
1637653130000|2021-11-23 07:38:50|58.71|56.11|58.71|56.11|58.71|56.11|58.64|56.04|0
1637653150000|2021-11-23 07:39:10|58.93|56.33|58.89|56.29|58.93|56.33|58.89|56.29|0
1637653160000|2021-11-23 07:39:20|58.85|56.25|58.67|56.07|58.85|56.25|58.67|56.07|0
1637653170000|2021-11-23 07:39:30|58.64|56.04|58.53|55.93|58.64|56.04|58.53|55.93|0
1637653180000|2021-11-23 07:39:40|58.49|55.89|58.53|55.93|58.53|55.93|58.49|55.89|0
1637653190000|2021-11-23 07:39:50|58.56|55.96|58.49|55.89|58.56|55.96|58.49|55.89|0
1637653200000|2021-11-23 07:40:00|58.53|55.93|58.53|55.93|58.6|56|58.53|55.93|0
1637653210000|2021-11-23 07:40:10|58.49|55.89|58.42|55.82|58.49|55.89|58.42|55.82|0
1637653220000|2021-11-23 07:40:20|58.38|55.78|58.35|55.75|58.38|55.78|58.35|55.75|0
1637653240000|2021-11-23 07:40:40|58.31|55.71|58.38|55.78|58.38|55.78|58.31|55.71|0
1637653250000|2021-11-23 07:40:50|58.31|55.71|58.27|55.67|58.31|55.71|58.27|55.67|0
1637653260000|2021-11-23 07:41:00|58.31|55.71|58.24|55.64|58.31|55.71|58.24|55.64|0
1637653270000|2021-11-23 07:41:10|58.27|55.67|58.24|55.64|58.27|55.67|58.24|55.64|0
1637653280000|2021-11-23 07:41:20|58.2|55.6|58.09|55.49|58.2|55.6|58.09|55.49|0
1637653290000|2021-11-23 07:41:30|58.02|55.42|58.06|55.46|58.06|55.46|57.95|55.35|0
1637653300000|2021-11-23 07:41:40|58.02|55.42|58.06|55.46|58.06|55.46|57.99|55.39|0
1637653310000|2021-11-23 07:41:50|58.09|55.49|58.09|55.49|58.09|55.49|58.09|55.49|0
1637653320000|2021-11-23 07:42:00|58.06|55.46|58.09|55.49|58.13|55.53|58.06|55.46|0
1637653330000|2021-11-23 07:42:10|58.04|55.44|57.95|55.35|58.04|55.44|57.95|55.35|0
1637653340000|2021-11-23 07:42:20|57.91|55.31|57.99|55.39|57.99|55.39|57.91|55.31|0
1637653350000|2021-11-23 07:42:30|57.95|55.35|58.02|55.42|58.02|55.42|57.95|55.35|0
1637653370000|2021-11-23 07:42:50|58.09|55.49|58.09|55.49|58.11|55.51|58.09|55.49|0
1637653380000|2021-11-23 07:43:00|58.16|55.56|58.16|55.56|58.16|55.56|58.16|55.56|0
1637653390000|2021-11-23 07:43:10|58.13|55.53|58.16|55.56|58.16|55.56|58.13|55.53|0
1637653400000|2021-11-23 07:43:20|58.13|55.53|58.08|55.48|58.13|55.53|58.06|55.46|0
1637653410000|2021-11-23 07:43:30|58.06|55.46|58.02|55.42|58.06|55.46|58.02|55.42|0
1637653420000|2021-11-23 07:43:40|57.98|55.38|57.95|55.35|57.98|55.38|57.95|55.35|0
1637653430000|2021-11-23 07:43:50|57.98|55.38|57.84|55.24|57.98|55.38|57.84|55.24|0
1637653440000|2021-11-23 07:44:00|57.82|55.22|57.77|55.17|57.82|55.22|57.77|55.17|0
1637653450000|2021-11-23 07:44:10|57.81|55.21|57.77|55.17|57.81|55.21|57.77|55.17|0
1637653460000|2021-11-23 07:44:20|57.81|55.21|57.7|55.1|57.81|55.21|57.7|55.1|0
1637653470000|2021-11-23 07:44:30|57.77|55.17|57.77|55.17|57.81|55.21|57.77|55.17|0
1637653480000|2021-11-23 07:44:40|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1637653490000|2021-11-23 07:44:50|57.75|55.15|57.84|55.24|57.84|55.24|57.73|55.13|0
1637653500000|2021-11-23 07:45:00|57.88|55.28|57.84|55.24|57.88|55.28|57.81|55.21|0
1637653510000|2021-11-23 07:45:10|57.8|55.2|57.84|55.24|57.84|55.24|57.8|55.2|0
1637653520000|2021-11-23 07:45:20|57.88|55.28|57.84|55.24|57.88|55.28|57.84|55.24|0
1637653530000|2021-11-23 07:45:30|57.88|55.28|57.89|55.29|57.89|55.29|57.88|55.28|0
1637653540000|2021-11-23 07:45:40|57.91|55.31|57.98|55.38|57.98|55.38|57.91|55.31|0
1637653550000|2021-11-23 07:45:50|58|55.4|58|55.4|58|55.4|58|55.4|0
1637653560000|2021-11-23 07:46:00|57.98|55.38|57.88|55.28|58.02|55.42|57.88|55.28|0
1637653570000|2021-11-23 07:46:10|57.91|55.31|57.91|55.31|57.95|55.35|57.91|55.31|0
1637653580000|2021-11-23 07:46:20|57.98|55.38|57.98|55.38|57.98|55.38|57.95|55.35|0
1637653600000|2021-11-23 07:46:40|57.95|55.35|57.98|55.38|57.98|55.38|57.95|55.35|0
1637653610000|2021-11-23 07:46:50|58.02|55.42|58.05|55.45|58.05|55.45|58.02|55.42|0
1637653620000|2021-11-23 07:47:00|58.02|55.42|58.02|55.42|58.02|55.42|58.02|55.42|0
1637653630000|2021-11-23 07:47:10|58.05|55.45|58.09|55.49|58.09|55.49|58.05|55.45|0
1637653640000|2021-11-23 07:47:20|58.05|55.45|58.09|55.49|58.09|55.49|58.05|55.45|0
1637653650000|2021-11-23 07:47:30|58.05|55.45|58.02|55.42|58.05|55.45|58.02|55.42|0
1637653660000|2021-11-23 07:47:40|58.04|55.44|58.05|55.45|58.05|55.45|58.02|55.42|0
1637653680000|2021-11-23 07:48:00|57.98|55.38|58.02|55.42|58.02|55.42|57.98|55.38|0
1637653690000|2021-11-23 07:48:10|57.98|55.38|57.98|55.38|57.98|55.38|57.98|55.38|0
1637653700000|2021-11-23 07:48:20|57.95|55.35|57.98|55.38|57.98|55.38|57.95|55.35|0
1637653710000|2021-11-23 07:48:30|57.95|55.35|57.91|55.31|57.95|55.35|57.91|55.31|0
1637653720000|2021-11-23 07:48:40|57.98|55.38|57.91|55.31|57.98|55.38|57.91|55.31|0
1637653740000|2021-11-23 07:49:00|57.93|55.33|57.95|55.35|57.95|55.35|57.87|55.27|0
1637653750000|2021-11-23 07:49:10|57.98|55.38|57.98|55.38|57.98|55.38|57.98|55.38|0
1637653760000|2021-11-23 07:49:20|58.02|55.42|57.98|55.38|58.02|55.42|57.98|55.38|0
1637653770000|2021-11-23 07:49:30|57.95|55.35|57.98|55.38|57.98|55.38|57.95|55.35|0
1637653780000|2021-11-23 07:49:40|57.96|55.36|57.98|55.38|57.98|55.38|57.96|55.36|0
1637653790000|2021-11-23 07:49:50|57.95|55.35|57.98|55.38|57.98|55.38|57.95|55.35|0
1637653800000|2021-11-23 07:50:00|58.02|55.42|57.91|55.31|58.02|55.42|57.87|55.27|0
1637653820000|2021-11-23 07:50:20|57.95|55.35|57.87|55.27|57.95|55.35|57.87|55.27|0
1637653830000|2021-11-23 07:50:30|57.84|55.24|57.79|55.19|57.84|55.24|57.79|55.19|0
1637653840000|2021-11-23 07:50:40|57.77|55.17|57.8|55.2|57.8|55.2|57.77|55.17|0
1637653850000|2021-11-23 07:50:50|57.77|55.17|57.77|55.17|57.8|55.2|57.77|55.17|0
1637653860000|2021-11-23 07:51:00|57.8|55.2|57.84|55.24|57.84|55.24|57.8|55.2|0
1637653870000|2021-11-23 07:51:10|57.8|55.2|57.84|55.24|57.84|55.24|57.8|55.2|0
1637653880000|2021-11-23 07:51:20|57.86|55.26|57.84|55.24|57.86|55.26|57.84|55.24|0
1637653890000|2021-11-23 07:51:30|57.86|55.26|57.8|55.2|57.86|55.26|57.8|55.2|0
1637653900000|2021-11-23 07:51:40|57.78|55.18|57.8|55.2|57.8|55.2|57.77|55.17|0
1637653910000|2021-11-23 07:51:50|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1637653920000|2021-11-23 07:52:00|57.69|55.09|57.62|55.02|57.69|55.09|57.62|55.02|0
1637653930000|2021-11-23 07:52:10|57.66|55.06|57.59|54.99|57.66|55.06|57.59|54.99|0
1637653940000|2021-11-23 07:52:20|57.62|55.02|57.55|54.95|57.62|55.02|57.55|54.95|0
1637653950000|2021-11-23 07:52:30|57.59|54.99|57.48|54.88|57.59|54.99|57.48|54.88|0
1637653960000|2021-11-23 07:52:40|57.44|54.84|57.37|54.77|57.44|54.84|57.37|54.77|0
1637653970000|2021-11-23 07:52:50|57.39|54.79|57.34|54.74|57.39|54.79|57.34|54.74|0
1637653980000|2021-11-23 07:53:00|57.3|54.7|57.3|54.7|57.34|54.74|57.3|54.7|0
1637653990000|2021-11-23 07:53:10|57.27|54.67|57.23|54.63|57.27|54.67|57.23|54.63|0
1637654000000|2021-11-23 07:53:20|57.2|54.6|57.27|54.67|57.27|54.67|57.2|54.6|0
1637654010000|2021-11-23 07:53:30|57.25|54.65|57.3|54.7|57.3|54.7|57.25|54.65|0
1637654020000|2021-11-23 07:53:40|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1637654030000|2021-11-23 07:53:50|57.39|54.79|57.32|54.72|57.39|54.79|57.32|54.72|0
1637654040000|2021-11-23 07:54:00|57.27|54.67|57.27|54.67|57.27|54.67|57.23|54.63|0
1637654050000|2021-11-23 07:54:10|57.3|54.7|57.32|54.72|57.32|54.72|57.3|54.7|0
1637654060000|2021-11-23 07:54:20|57.3|54.7|57.27|54.67|57.3|54.7|57.27|54.67|0
1637654070000|2021-11-23 07:54:30|57.3|54.7|57.28|54.68|57.3|54.7|57.28|54.68|0
1637654080000|2021-11-23 07:54:40|57.3|54.7|57.27|54.67|57.34|54.74|57.27|54.67|0
1637654090000|2021-11-23 07:54:50|57.3|54.7|57.27|54.67|57.3|54.7|57.27|54.67|0
1637654100000|2021-11-23 07:55:00|57.2|54.6|57.12|54.52|57.2|54.6|57.12|54.52|0
1637654110000|2021-11-23 07:55:10|57.04|54.44|57.12|54.52|57.12|54.52|57.04|54.44|0
1637654120000|2021-11-23 07:55:20|57.16|54.56|57.12|54.52|57.16|54.56|57.09|54.49|0
1637654130000|2021-11-23 07:55:30|57.09|54.49|57.12|54.52|57.12|54.52|57.09|54.49|0
1637654140000|2021-11-23 07:55:40|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1637654150000|2021-11-23 07:55:50|57.12|54.52|57.04|54.44|57.12|54.52|56.98|54.38|0
1637654160000|2021-11-23 07:56:00|57.09|54.49|57.05|54.45|57.09|54.49|57.05|54.45|0
1637654170000|2021-11-23 07:56:10|57.02|54.42|57.09|54.49|57.09|54.49|57.02|54.42|0
1637654180000|2021-11-23 07:56:20|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1637654190000|2021-11-23 07:56:30|57.09|54.49|57.09|54.49|57.12|54.52|57.09|54.49|0
1637654200000|2021-11-23 07:56:40|57.11|54.51|57.09|54.49|57.11|54.51|57.09|54.49|0
1637654210000|2021-11-23 07:56:50|57.12|54.52|57.09|54.49|57.12|54.52|57.09|54.49|0
1637654220000|2021-11-23 07:57:00|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1637654230000|2021-11-23 07:57:10|57.02|54.42|56.98|54.38|57.02|54.42|56.98|54.38|0
1637654240000|2021-11-23 07:57:20|57.05|54.45|57.12|54.52|57.12|54.52|57.05|54.45|0
1637654250000|2021-11-23 07:57:30|57.09|54.49|57.09|54.49|57.12|54.52|57.09|54.49|0
1637654260000|2021-11-23 07:57:40|57.05|54.45|57.16|54.56|57.16|54.56|57.05|54.45|0
1637654270000|2021-11-23 07:57:50|56.64|54.04|56.74|54.14|56.74|54.14|56.64|54.04|0
1637654280000|2021-11-23 07:58:00|56.71|54.11|57.26|54.66|57.26|54.66|56.71|54.11|0
1637654290000|2021-11-23 07:58:10|57.29|54.69|57.28|54.68|57.31|54.71|57.26|54.66|0
1637654300000|2021-11-23 07:58:20|57.22|54.62|57.29|54.69|57.29|54.69|57.22|54.62|0
1637654310000|2021-11-23 07:58:30|57.26|54.66|57.33|54.73|57.33|54.73|57.26|54.66|0
1637654320000|2021-11-23 07:58:40|57.31|54.71|57.38|54.78|57.38|54.78|57.29|54.69|0
1637654330000|2021-11-23 07:58:50|57.37|54.77|57.44|54.84|57.44|54.84|57.37|54.77|0
1637654340000|2021-11-23 07:59:00|57.47|54.87|57.51|54.91|57.51|54.91|57.47|54.87|0
1637654350000|2021-11-23 07:59:10|57.47|54.87|57.51|54.91|57.51|54.91|57.47|54.87|0
1637654360000|2021-11-23 07:59:20|57.47|54.87|57.44|54.84|57.47|54.87|57.44|54.84|0
1637654370000|2021-11-23 07:59:30|57.47|54.87|57.44|54.84|57.49|54.89|57.44|54.84|0
1637654380000|2021-11-23 07:59:40|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1637654390000|2021-11-23 07:59:50|57.53|54.93|57.47|54.87|57.54|54.94|57.47|54.87|0
1637654400000|2021-11-23 08:00:00|57.53|54.93|57.4|54.8|57.53|54.93|57.29|54.69|0
1637654410000|2021-11-23 08:00:10|57.51|54.91|57.33|54.73|57.51|54.91|57.33|54.73|0
1637654420000|2021-11-23 08:00:20|57.24|54.64|57.28|54.68|57.29|54.69|57.21|54.61|0
1637654430000|2021-11-23 08:00:30|57.29|54.69|57.38|54.78|57.38|54.78|57.26|54.66|0
1637654440000|2021-11-23 08:00:40|57.36|54.76|57.26|54.66|57.36|54.76|57.26|54.66|0
1637654450000|2021-11-23 08:00:50|57.29|54.69|57.4|54.8|57.44|54.84|57.29|54.69|0
1637654460000|2021-11-23 08:01:00|57.38|54.78|57.44|54.84|57.44|54.84|57.38|54.78|0
1637654470000|2021-11-23 08:01:10|57.47|54.87|57.42|54.82|57.51|54.91|57.42|54.82|0
1637654480000|2021-11-23 08:01:20|57.44|54.84|57.33|54.73|57.44|54.84|57.33|54.73|0
1637654490000|2021-11-23 08:01:30|57.47|54.87|57.36|54.76|57.47|54.87|57.36|54.76|0
1637654500000|2021-11-23 08:01:40|57.29|54.69|57.36|54.76|57.36|54.76|57.29|54.69|0
1637654510000|2021-11-23 08:01:50|57.33|54.73|57.26|54.66|57.33|54.73|57.26|54.66|0
1637654520000|2021-11-23 08:02:00|57.29|54.69|57.15|54.55|57.29|54.69|57.12|54.52|0
1637654530000|2021-11-23 08:02:10|57.19|54.59|57.26|54.66|57.26|54.66|57.13|54.53|0
1637654540000|2021-11-23 08:02:20|57.28|54.68|57.4|54.8|57.4|54.8|57.28|54.68|0
1637654550000|2021-11-23 08:02:30|57.47|54.87|57.36|54.76|57.47|54.87|57.36|54.76|0
1637654560000|2021-11-23 08:02:40|57.4|54.8|57.36|54.76|57.4|54.8|57.36|54.76|0
1637654570000|2021-11-23 08:02:50|57.33|54.73|57.26|54.66|57.33|54.73|57.26|54.66|0
1637654580000|2021-11-23 08:03:00|57.29|54.69|57.36|54.76|57.36|54.76|57.29|54.69|0
1637654590000|2021-11-23 08:03:10|57.33|54.73|57.29|54.69|57.33|54.73|57.26|54.66|0
1637654600000|2021-11-23 08:03:20|57.33|54.73|57.36|54.76|57.36|54.76|57.33|54.73|0
1637654610000|2021-11-23 08:03:30|57.4|54.8|57.43|54.83|57.43|54.83|57.4|54.8|0
1637654620000|2021-11-23 08:03:40|57.51|54.91|57.54|54.94|57.54|54.94|57.51|54.91|0
1637654630000|2021-11-23 08:03:50|57.51|54.91|57.38|54.78|57.51|54.91|57.38|54.78|0
1637654640000|2021-11-23 08:04:00|57.51|54.91|57.58|54.98|57.58|54.98|57.47|54.87|0
1637654650000|2021-11-23 08:04:10|57.54|54.94|57.47|54.87|57.54|54.94|57.47|54.87|0
1637654660000|2021-11-23 08:04:20|57.51|54.91|57.61|55.01|57.61|55.01|57.51|54.91|0
1637654670000|2021-11-23 08:04:30|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1637654680000|2021-11-23 08:04:40|57.56|54.96|57.65|55.05|57.65|55.05|57.56|54.96|0
1637654690000|2021-11-23 08:04:50|57.68|55.08|57.65|55.05|57.68|55.08|57.65|55.05|0
1637654700000|2021-11-23 08:05:00|57.47|55.27|57.59|55.39|57.59|55.39|57.47|55.27|0
1637654710000|2021-11-23 08:05:10|57.63|55.43|57.7|55.5|57.7|55.5|57.63|55.43|0
1637654720000|2021-11-23 08:05:20|57.73|55.53|57.68|55.48|57.73|55.53|57.63|55.43|0
1637654730000|2021-11-23 08:05:30|57.7|55.5|57.63|55.43|57.7|55.5|57.63|55.43|0
1637654740000|2021-11-23 08:05:40|57.66|55.46|57.91|55.71|57.91|55.71|57.66|55.46|0
1637654750000|2021-11-23 08:05:50|57.89|55.69|57.95|55.75|57.95|55.75|57.89|55.69|0
1637654760000|2021-11-23 08:06:00|57.91|55.71|57.7|55.5|57.91|55.71|57.7|55.5|0
1637654770000|2021-11-23 08:06:10|57.73|55.53|57.77|55.57|57.8|55.6|57.7|55.5|0
1637654780000|2021-11-23 08:06:20|57.73|55.53|57.77|55.57|57.84|55.64|57.73|55.53|0
1637654790000|2021-11-23 08:06:30|57.82|55.62|57.77|55.57|57.82|55.62|57.77|55.57|0
1637654800000|2021-11-23 08:06:40|57.84|55.64|57.7|55.5|57.84|55.64|57.7|55.5|0
1637654810000|2021-11-23 08:06:50|57.73|55.53|57.73|55.53|57.77|55.57|57.73|55.53|0
1637654820000|2021-11-23 08:07:00|57.84|55.64|57.88|55.68|57.88|55.68|57.73|55.53|0
1637654830000|2021-11-23 08:07:10|57.89|55.69|57.95|55.75|57.95|55.75|57.89|55.69|0
1637654840000|2021-11-23 08:07:20|57.88|55.68|57.7|55.5|57.88|55.68|57.7|55.5|0
1637654850000|2021-11-23 08:07:30|57.73|55.53|57.73|55.53|57.8|55.6|57.73|55.53|0
1637654860000|2021-11-23 08:07:40|57.84|55.64|57.77|55.57|57.84|55.64|57.77|55.57|0
1637654870000|2021-11-23 08:07:50|57.73|55.53|57.8|55.6|57.8|55.6|57.73|55.53|0
1637654880000|2021-11-23 08:08:00|57.73|55.53|57.7|55.5|57.73|55.53|57.7|55.5|0
1637654890000|2021-11-23 08:08:10|57.73|55.53|57.7|55.5|57.73|55.53|57.7|55.5|0
1637654900000|2021-11-23 08:08:20|57.73|55.53|57.62|55.42|57.75|55.55|57.62|55.42|0
1637654910000|2021-11-23 08:08:30|57.66|55.46|57.62|55.42|57.66|55.46|57.59|55.39|0
1637654920000|2021-11-23 08:08:40|57.59|55.39|57.62|55.42|57.62|55.42|57.48|55.28|0
1637654930000|2021-11-23 08:08:50|57.66|55.46|57.73|55.53|57.77|55.57|57.66|55.46|0
1637654940000|2021-11-23 08:09:00|57.77|55.57|57.8|55.6|57.8|55.6|57.73|55.53|0
1637654950000|2021-11-23 08:09:10|57.73|55.53|57.62|55.42|57.73|55.53|57.59|55.39|0
1637654960000|2021-11-23 08:09:20|57.55|55.35|57.66|55.46|57.7|55.5|57.55|55.35|0
1637654970000|2021-11-23 08:09:30|57.59|55.39|57.55|55.35|57.59|55.39|57.55|55.35|0
1637654980000|2021-11-23 08:09:40|57.59|55.39|57.5|55.3|57.59|55.39|57.48|55.28|0
1637654990000|2021-11-23 08:09:50|57.52|55.32|58.14|55.94|58.14|55.94|57.52|55.32|0
1637655000000|2021-11-23 08:10:00|58.18|55.98|58.11|55.91|58.22|56.02|58.11|55.91|0
1637655010000|2021-11-23 08:10:10|58.16|55.96|58.07|55.87|58.16|55.96|58.07|55.87|0
1637655020000|2021-11-23 08:10:20|58|55.8|57.82|55.62|58|55.8|57.82|55.62|0
1637655030000|2021-11-23 08:10:30|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1637655040000|2021-11-23 08:10:40|57.96|55.76|57.96|55.76|57.96|55.76|57.96|55.76|0
1637655050000|2021-11-23 08:10:50|58.04|55.84|58|55.8|58.04|55.84|58|55.8|0
1637655060000|2021-11-23 08:11:00|57.91|55.71|57.93|55.73|57.93|55.73|57.89|55.69|0
1637655070000|2021-11-23 08:11:10|58|55.8|57.86|55.66|58|55.8|57.86|55.66|0
1637655080000|2021-11-23 08:11:20|57.89|55.69|57.86|55.66|57.89|55.69|57.86|55.66|0
1637655090000|2021-11-23 08:11:30|57.89|55.69|57.96|55.76|58|55.8|57.89|55.69|0
1637655100000|2021-11-23 08:11:40|57.88|55.68|57.89|55.69|57.89|55.69|57.88|55.68|0
1637655110000|2021-11-23 08:11:50|57.87|55.67|57.82|55.62|57.89|55.69|57.82|55.62|0
1637655120000|2021-11-23 08:12:00|57.86|55.66|57.78|55.58|57.89|55.69|57.78|55.58|0
1637655130000|2021-11-23 08:12:10|57.75|55.55|57.82|55.62|57.82|55.62|57.71|55.51|0
1637655140000|2021-11-23 08:12:20|57.86|55.66|57.82|55.62|57.86|55.66|57.82|55.62|0
1637655150000|2021-11-23 08:12:30|57.73|55.53|57.75|55.55|57.75|55.55|57.7|55.5|0
1637655160000|2021-11-23 08:12:40|57.82|55.62|57.96|55.76|57.96|55.76|57.82|55.62|0
1637655170000|2021-11-23 08:12:50|58|55.8|58.07|55.87|58.07|55.87|58|55.8|0
1637655180000|2021-11-23 08:13:00|58.11|55.91|58.11|55.91|58.18|55.98|58.11|55.91|0
1637655190000|2021-11-23 08:13:10|57.96|55.76|58.14|55.94|58.14|55.94|57.96|55.76|0
1637655200000|2021-11-23 08:13:20|58.18|55.98|57.96|55.76|58.18|55.98|57.96|55.76|0
1637655210000|2021-11-23 08:13:30|58.02|55.82|58.11|55.91|58.18|55.98|58.02|55.82|0
1637655220000|2021-11-23 08:13:40|58.14|55.94|58.21|56.01|58.21|56.01|58.14|55.94|0
1637655230000|2021-11-23 08:13:50|58.23|56.03|58.36|56.16|58.36|56.16|58.23|56.03|0
1637655240000|2021-11-23 08:14:00|58.32|56.12|58.43|56.23|58.43|56.23|58.32|56.12|0
1637655250000|2021-11-23 08:14:10|58.45|56.25|58.43|56.23|58.47|56.27|58.43|56.23|0
1637655260000|2021-11-23 08:14:20|58.57|56.37|58.47|56.27|58.57|56.37|58.47|56.27|0
1637655270000|2021-11-23 08:14:30|58.43|56.23|58.43|56.23|58.45|56.25|58.43|56.23|0
1637655280000|2021-11-23 08:14:40|58.39|56.19|58.39|56.19|58.39|56.19|58.29|56.09|0
1637655290000|2021-11-23 08:14:50|58.43|56.23|58.36|56.16|58.43|56.23|58.36|56.16|0
1637655300000|2021-11-23 08:15:00|58.29|56.09|58.14|55.94|58.29|56.09|58.14|55.94|0
1637655310000|2021-11-23 08:15:10|58.07|55.87|58.07|55.87|58.07|55.87|58.03|55.83|0
1637655320000|2021-11-23 08:15:20|58.03|55.83|58.18|55.98|58.18|55.98|58.03|55.83|0
1637655330000|2021-11-23 08:15:30|58.03|55.83|58|55.8|58.03|55.83|58|55.8|0
1637655340000|2021-11-23 08:15:40|57.96|55.76|58.11|55.91|58.11|55.91|57.96|55.76|0
1637655350000|2021-11-23 08:15:50|58.14|55.94|58.07|55.87|58.14|55.94|58.07|55.87|0
1637655360000|2021-11-23 08:16:00|58.11|55.91|58.36|56.16|58.36|56.16|58.11|55.91|0
1637655370000|2021-11-23 08:16:10|58.43|56.23|58.43|56.23|58.43|56.23|58.32|56.12|0
1637655380000|2021-11-23 08:16:20|58.46|56.26|58.43|56.23|58.46|56.26|58.43|56.23|0
1637655390000|2021-11-23 08:16:30|58.39|56.19|58.43|56.23|58.43|56.23|58.38|56.18|0
1637655400000|2021-11-23 08:16:40|58.39|56.19|58.43|56.23|58.43|56.23|58.39|56.19|0
1637655410000|2021-11-23 08:16:50|58.39|56.19|58.43|56.23|58.43|56.23|58.39|56.19|0
1637655420000|2021-11-23 08:17:00|58.39|56.19|58.32|56.12|58.39|56.19|58.32|56.12|0
1637655430000|2021-11-23 08:17:10|58.28|56.08|58.39|56.19|58.39|56.19|58.28|56.08|0
1637655440000|2021-11-23 08:17:20|58.43|56.23|58.41|56.21|58.46|56.26|58.41|56.21|0
1637655450000|2021-11-23 08:17:30|58.32|56.12|58.34|56.14|58.36|56.16|58.32|56.12|0
1637655460000|2021-11-23 08:17:40|58.36|56.16|58.25|56.05|58.36|56.16|58.25|56.05|0
1637655470000|2021-11-23 08:17:50|58.18|55.98|58.1|55.9|58.18|55.98|58.1|55.9|0
1637655480000|2021-11-23 08:18:00|58.21|56.01|58.05|55.85|58.21|56.01|58.05|55.85|0
1637655490000|2021-11-23 08:18:10|58.07|55.87|57.92|55.72|58.07|55.87|57.92|55.72|0
1637655500000|2021-11-23 08:18:20|57.89|55.69|58|55.8|58|55.8|57.89|55.69|0
1637655510000|2021-11-23 08:18:30|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1637655520000|2021-11-23 08:18:40|58.07|55.87|58|55.8|58.07|55.87|58|55.8|0
1637655530000|2021-11-23 08:18:50|58.03|55.83|58.14|55.94|58.14|55.94|58.03|55.83|0
1637655540000|2021-11-23 08:19:00|58.21|56.01|58.32|56.12|58.32|56.12|58.21|56.01|0
1637655550000|2021-11-23 08:19:10|58.28|56.08|58.39|56.19|58.39|56.19|58.28|56.08|0
1637655560000|2021-11-23 08:19:20|58.43|56.23|58.39|56.19|58.43|56.23|58.39|56.19|0
1637655570000|2021-11-23 08:19:30|58.43|56.23|58.5|56.3|58.5|56.3|58.43|56.23|0
1637655580000|2021-11-23 08:19:40|58.46|56.26|58.5|56.3|58.5|56.3|58.46|56.26|0
1637655590000|2021-11-23 08:19:50|58.46|56.26|58.43|56.23|58.54|56.34|58.43|56.23|0
1637655600000|2021-11-23 08:20:00|58.39|56.19|58.43|56.23|58.48|56.28|58.39|56.19|0
1637655610000|2021-11-23 08:20:10|58.35|56.15|58.41|56.21|58.43|56.23|58.35|56.15|0
1637655620000|2021-11-23 08:20:20|58.43|56.23|58.46|56.26|58.46|56.26|58.39|56.19|0
1637655630000|2021-11-23 08:20:30|58.5|56.3|58.46|56.26|58.53|56.33|58.46|56.26|0
1637655640000|2021-11-23 08:20:40|58.43|56.23|58.43|56.23|58.45|56.25|58.43|56.23|0
1637655650000|2021-11-23 08:20:50|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1637655660000|2021-11-23 08:21:00|58.39|56.19|58.32|56.12|58.39|56.19|58.32|56.12|0
1637655670000|2021-11-23 08:21:10|58.25|56.05|58.28|56.08|58.28|56.08|58.25|56.05|0
1637655680000|2021-11-23 08:21:20|58.34|56.14|58.39|56.19|58.39|56.19|58.32|56.12|0
1637655690000|2021-11-23 08:21:30|58.43|56.23|58.32|56.12|58.43|56.23|58.32|56.12|0
1637655700000|2021-11-23 08:21:40|58.28|56.08|58.32|56.12|58.32|56.12|58.28|56.08|0
1637655710000|2021-11-23 08:21:50|58.25|56.05|58.28|56.08|58.28|56.08|58.25|56.05|0
1637655720000|2021-11-23 08:22:00|58.26|56.06|58.28|56.08|58.35|56.15|58.25|56.05|0
1637655730000|2021-11-23 08:22:10|58.35|56.15|58.32|56.12|58.35|56.15|58.32|56.12|0
1637655740000|2021-11-23 08:22:20|58.25|56.05|58.21|56.01|58.25|56.05|58.21|56.01|0
1637655750000|2021-11-23 08:22:30|58.25|56.05|58.25|56.05|58.28|56.08|58.25|56.05|0
1637655760000|2021-11-23 08:22:40|58.28|56.08|58.32|56.12|58.32|56.12|58.28|56.08|0
1637655770000|2021-11-23 08:22:50|58.35|56.15|58.35|56.15|58.39|56.19|58.32|56.12|0
1637655780000|2021-11-23 08:23:00|58.34|56.14|58.5|56.3|58.5|56.3|58.34|56.14|0
1637655790000|2021-11-23 08:23:10|58.53|56.33|58.53|56.33|58.53|56.33|58.5|56.3|0
1637655800000|2021-11-23 08:23:20|58.57|56.37|58.62|56.42|58.62|56.42|58.55|56.35|0
1637655810000|2021-11-23 08:23:30|58.71|56.51|58.81|56.61|58.81|56.61|58.71|56.51|0
1637655820000|2021-11-23 08:23:40|58.82|56.62|58.86|56.66|58.88|56.68|58.82|56.62|0
1637655830000|2021-11-23 08:23:50|58.75|56.55|58.82|56.62|58.86|56.66|58.75|56.55|0
1637655840000|2021-11-23 08:24:00|58.9|56.7|58.71|56.51|58.9|56.7|58.71|56.51|0
1637655850000|2021-11-23 08:24:10|58.62|56.42|58.61|56.41|58.64|56.44|58.61|56.41|0
1637655860000|2021-11-23 08:24:20|58.57|56.37|58.57|56.37|58.62|56.42|58.57|56.37|0
1637655870000|2021-11-23 08:24:30|58.61|56.41|58.62|56.42|58.64|56.44|58.61|56.41|0
1637655880000|2021-11-23 08:24:40|58.68|56.48|58.73|56.53|58.79|56.59|58.68|56.48|0
1637655890000|2021-11-23 08:24:50|58.68|56.48|58.66|56.46|58.71|56.51|58.66|56.46|0
1637655900000|2021-11-23 08:25:00|58.64|56.44|58.6|56.4|58.71|56.51|58.6|56.4|0
1637655910000|2021-11-23 08:25:10|58.68|56.48|58.86|56.66|58.86|56.66|58.68|56.48|0
1637655920000|2021-11-23 08:25:20|58.89|56.69|58.93|56.73|58.93|56.73|58.86|56.66|0
1637655930000|2021-11-23 08:25:30|59|56.8|58.97|56.77|59|56.8|58.93|56.73|0
1637655940000|2021-11-23 08:25:40|58.93|56.73|59.08|56.88|59.08|56.88|58.93|56.73|0
1637655950000|2021-11-23 08:25:50|59.11|56.91|59.15|56.95|59.15|56.95|59.1|56.9|0
1637655960000|2021-11-23 08:26:00|59.13|56.93|59.04|56.84|59.13|56.93|59.04|56.84|0
1637655970000|2021-11-23 08:26:10|59.08|56.88|59.15|56.95|59.15|56.95|59.08|56.88|0
1637655980000|2021-11-23 08:26:20|59.19|56.99|59.26|57.06|59.26|57.06|59.19|56.99|0
1637655990000|2021-11-23 08:26:30|59.22|57.02|59.15|56.95|59.26|57.06|59.15|56.95|0
1637656000000|2021-11-23 08:26:40|59.13|56.93|59.19|56.99|59.19|56.99|59.13|56.93|0
1637656010000|2021-11-23 08:26:50|59.26|57.06|59.19|56.99|59.26|57.06|59.19|56.99|0
1637656020000|2021-11-23 08:27:00|59.15|56.95|59.26|57.06|59.28|57.08|59.15|56.95|0
1637656030000|2021-11-23 08:27:10|59.33|57.13|59.18|56.98|59.33|57.13|59.18|56.98|0
1637656040000|2021-11-23 08:27:20|59.33|57.13|59.33|57.13|59.37|57.17|59.33|57.13|0
1637656050000|2021-11-23 08:27:30|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1637656060000|2021-11-23 08:27:40|59.26|57.06|59.28|57.08|59.33|57.13|59.26|57.06|0
1637656070000|2021-11-23 08:27:50|59.29|57.09|59.33|57.13|59.33|57.13|59.29|57.09|0
1637656080000|2021-11-23 08:28:00|59.4|57.2|59.39|57.19|59.4|57.2|59.37|57.17|0
1637656090000|2021-11-23 08:28:10|59.28|57.08|59.37|57.17|59.37|57.17|59.28|57.08|0
1637656100000|2021-11-23 08:28:20|59.4|57.2|59.37|57.17|59.4|57.2|59.33|57.13|0
1637656110000|2021-11-23 08:28:30|59.33|57.13|59.26|57.06|59.33|57.13|59.26|57.06|0
1637656120000|2021-11-23 08:28:40|59.22|57.02|59.33|57.13|59.33|57.13|59.22|57.02|0
1637656130000|2021-11-23 08:28:50|59.29|57.09|59.28|57.08|59.33|57.13|59.28|57.08|0
1637656140000|2021-11-23 08:29:00|59.29|57.09|59.33|57.13|59.33|57.13|59.29|57.09|0
1637656150000|2021-11-23 08:29:10|59.31|57.11|59.29|57.09|59.33|57.13|59.29|57.09|0
1637656160000|2021-11-23 08:29:20|59.33|57.13|59.4|57.2|59.4|57.2|59.33|57.13|0
1637656170000|2021-11-23 08:29:30|59.37|57.17|59.4|57.2|59.4|57.2|59.37|57.17|0
1637656180000|2021-11-23 08:29:40|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1637656190000|2021-11-23 08:29:50|59.28|57.08|59.33|57.13|59.33|57.13|59.28|57.08|0
1637656200000|2021-11-23 08:30:00|59.4|57.2|59.73|57.53|59.79|57.59|59.4|57.2|0
1637656210000|2021-11-23 08:30:10|59.77|57.57|59.73|57.53|59.77|57.57|59.73|57.53|0
1637656220000|2021-11-23 08:30:20|59.62|57.42|59.51|57.31|59.66|57.46|59.51|57.31|0
1637656230000|2021-11-23 08:30:30|59.59|57.39|59.51|57.31|59.59|57.39|59.51|57.31|0
1637656240000|2021-11-23 08:30:40|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1637656250000|2021-11-23 08:30:50|59.62|57.42|59.7|57.5|59.7|57.5|59.62|57.42|0
1637656260000|2021-11-23 08:31:00|59.81|57.61|58.46|56.26|59.84|57.64|58.46|56.26|0
1637656270000|2021-11-23 08:31:10|58.5|56.3|58.53|56.33|58.53|56.33|58.5|56.3|0
1637656280000|2021-11-23 08:31:20|58.55|56.35|59.81|57.61|59.81|57.61|58.55|56.35|0
1637656290000|2021-11-23 08:31:30|59.84|57.64|59.81|57.61|59.84|57.64|59.81|57.61|0
1637656300000|2021-11-23 08:31:40|59.77|57.57|59.68|57.48|59.77|57.57|59.66|57.46|0
1637656310000|2021-11-23 08:31:50|59.66|57.46|59.75|57.55|59.75|57.55|59.66|57.46|0
1637656320000|2021-11-23 08:32:00|59.69|57.49|59.58|57.38|59.69|57.49|59.58|57.38|0
1637656330000|2021-11-23 08:32:10|59.55|57.35|59.62|57.42|59.62|57.42|59.51|57.31|0
1637656340000|2021-11-23 08:32:20|59.58|57.38|59.58|57.38|59.62|57.42|59.55|57.35|0
1637656350000|2021-11-23 08:32:30|59.62|57.42|59.62|57.42|59.64|57.44|59.62|57.42|0
1637656360000|2021-11-23 08:32:40|59.58|57.38|59.55|57.35|59.58|57.38|59.55|57.35|0
1637656370000|2021-11-23 08:32:50|59.47|57.27|59.42|57.22|59.47|57.27|59.42|57.22|0
1637656380000|2021-11-23 08:33:00|59.4|57.2|59.36|57.16|59.49|57.29|59.36|57.16|0
1637656390000|2021-11-23 08:33:10|59.33|57.13|59.36|57.16|59.36|57.16|59.33|57.13|0
1637656400000|2021-11-23 08:33:20|59.96|57.76|59.85|57.65|59.96|57.76|59.85|57.65|0
1637656410000|2021-11-23 08:33:30|59.78|57.58|59.85|57.65|59.85|57.65|59.78|57.58|0
1637656420000|2021-11-23 08:33:40|59.87|57.67|59.85|57.65|59.87|57.67|59.85|57.65|0
1637656430000|2021-11-23 08:33:50|59.89|57.69|59.82|57.62|59.89|57.69|59.82|57.62|0
1637656440000|2021-11-23 08:34:00|59.78|57.58|59.78|57.58|59.78|57.58|59.74|57.54|0
1637656450000|2021-11-23 08:34:10|59.85|57.65|59.89|57.69|59.89|57.69|59.85|57.65|0
1637656460000|2021-11-23 08:34:20|59.87|57.67|59.82|57.62|59.87|57.67|59.82|57.62|0
1637656470000|2021-11-23 08:34:30|59.74|57.54|59.8|57.6|59.82|57.62|59.74|57.54|0
1637656480000|2021-11-23 08:34:40|59.82|57.62|59.6|57.4|59.82|57.62|59.6|57.4|0
1637656490000|2021-11-23 08:34:50|59.56|57.36|59.67|57.47|59.67|57.47|59.56|57.36|0
1637656500000|2021-11-23 08:35:00|59.63|57.43|59.6|57.4|59.63|57.43|59.6|57.4|0
1637656510000|2021-11-23 08:35:10|59.49|57.29|59.49|57.29|59.49|57.29|59.41|57.21|0
1637656520000|2021-11-23 08:35:20|59.52|57.32|59.45|57.25|59.52|57.32|59.45|57.25|0
1637656530000|2021-11-23 08:35:30|59.38|57.18|59.41|57.21|59.41|57.21|59.34|57.14|0
1637656540000|2021-11-23 08:35:40|59.45|57.25|59.23|57.03|59.45|57.25|59.23|57.03|0
1637656550000|2021-11-23 08:35:50|59.27|57.07|59.19|56.99|59.27|57.07|59.19|56.99|0
1637656560000|2021-11-23 08:36:00|59.27|57.07|59.16|56.96|59.27|57.07|59.16|56.96|0
1637656570000|2021-11-23 08:36:10|59.09|56.89|59.12|56.92|59.14|56.94|59.05|56.85|0
1637656580000|2021-11-23 08:36:20|59.01|56.81|59.05|56.85|59.05|56.85|59.01|56.81|0
1637656590000|2021-11-23 08:36:30|59.08|56.88|59.16|56.96|59.16|56.96|59.08|56.88|0
1637656600000|2021-11-23 08:36:40|59.23|57.03|59.34|57.14|59.34|57.14|59.23|57.03|0
1637656610000|2021-11-23 08:36:50|59.3|57.1|59.34|57.14|59.34|57.14|59.3|57.1|0
1637656620000|2021-11-23 08:37:00|59.45|57.25|59.52|57.32|59.52|57.32|59.45|57.25|0
1637656630000|2021-11-23 08:37:10|59.49|57.29|59.52|57.32|59.52|57.32|59.49|57.29|0
1637656640000|2021-11-23 08:37:20|59.49|57.29|59.49|57.29|59.56|57.36|59.49|57.29|0
1637656650000|2021-11-23 08:37:30|59.52|57.32|59.41|57.21|59.52|57.32|59.41|57.21|0
1637656660000|2021-11-23 08:37:40|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1637656670000|2021-11-23 08:37:50|59.49|57.29|59.52|57.32|59.56|57.36|59.49|57.29|0
1637656680000|2021-11-23 08:38:00|59.59|57.39|59.56|57.36|59.59|57.39|59.56|57.36|0
1637656690000|2021-11-23 08:38:10|59.59|57.39|59.59|57.39|59.59|57.39|59.56|57.36|0
1637656700000|2021-11-23 08:38:20|59.56|57.36|59.59|57.39|59.59|57.39|59.56|57.36|0
1637656710000|2021-11-23 08:38:30|59.63|57.43|59.67|57.47|59.7|57.5|59.63|57.43|0
1637656720000|2021-11-23 08:38:40|59.63|57.43|59.63|57.43|59.65|57.45|59.63|57.43|0
1637656730000|2021-11-23 08:38:50|59.67|57.47|59.67|57.47|59.67|57.47|59.63|57.43|0
1637656740000|2021-11-23 08:39:00|59.63|57.43|59.59|57.39|59.65|57.45|59.59|57.39|0
1637656750000|2021-11-23 08:39:10|59.52|57.32|59.45|57.25|59.52|57.32|59.41|57.21|0
1637656760000|2021-11-23 08:39:20|59.41|57.21|59.41|57.21|59.41|57.21|59.37|57.17|0
1637656770000|2021-11-23 08:39:30|59.45|57.25|59.41|57.21|59.45|57.25|59.41|57.21|0
1637656780000|2021-11-23 08:39:40|59.45|57.25|59.45|57.25|59.45|57.25|59.45|57.25|0
1637656790000|2021-11-23 08:39:50|59.48|57.28|59.34|57.14|59.48|57.28|59.34|57.14|0
1637656800000|2021-11-23 08:40:00|59.37|57.17|59.52|57.32|59.52|57.32|59.37|57.17|0
1637656810000|2021-11-23 08:40:10|59.56|57.36|59.54|57.34|59.56|57.36|59.52|57.32|0
1637656820000|2021-11-23 08:40:20|59.59|57.39|59.59|57.39|59.59|57.39|59.58|57.38|0
1637656830000|2021-11-23 08:40:30|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1637656840000|2021-11-23 08:40:40|59.59|57.39|59.58|57.38|59.59|57.39|59.56|57.36|0
1637656850000|2021-11-23 08:40:50|59.56|57.36|59.45|57.25|59.56|57.36|59.45|57.25|0
1637656860000|2021-11-23 08:41:00|59.52|57.32|59.52|57.32|59.56|57.36|59.52|57.32|0
1637656870000|2021-11-23 08:41:10|59.54|57.34|59.59|57.39|59.59|57.39|59.54|57.34|0
1637656880000|2021-11-23 08:41:20|59.58|57.38|59.56|57.36|59.59|57.39|59.56|57.36|0
1637656890000|2021-11-23 08:41:30|59.52|57.32|59.67|57.47|59.67|57.47|59.52|57.32|0
1637656900000|2021-11-23 08:41:40|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1637656910000|2021-11-23 08:41:50|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1637656920000|2021-11-23 08:42:00|59.67|57.47|59.7|57.5|59.7|57.5|59.59|57.39|0
1637656930000|2021-11-23 08:42:10|59.69|57.49|59.74|57.54|59.74|57.54|59.69|57.49|0
1637656940000|2021-11-23 08:42:20|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1637656950000|2021-11-23 08:42:30|59.67|57.47|59.7|57.5|59.7|57.5|59.67|57.47|0
1637656960000|2021-11-23 08:42:40|59.63|57.43|59.63|57.43|59.67|57.47|59.63|57.43|0
1637656970000|2021-11-23 08:42:50|59.59|57.39|59.63|57.43|59.63|57.43|59.59|57.39|0
1637656980000|2021-11-23 08:43:00|59.67|57.47|59.78|57.58|59.78|57.58|59.67|57.47|0
1637656990000|2021-11-23 08:43:10|59.7|57.5|59.74|57.54|59.74|57.54|59.7|57.5|0
1637657000000|2021-11-23 08:43:20|59.7|57.5|59.76|57.56|59.76|57.56|59.7|57.5|0
1637657010000|2021-11-23 08:43:30|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1637657020000|2021-11-23 08:43:40|59.67|57.47|59.59|57.39|59.67|57.47|59.59|57.39|0
1637657030000|2021-11-23 08:43:50|59.56|57.36|59.59|57.39|59.59|57.39|59.56|57.36|0
1637657040000|2021-11-23 08:44:00|59.56|57.36|59.56|57.36|59.56|57.36|59.56|57.36|0
1637657050000|2021-11-23 08:44:10|59.52|57.32|59.48|57.28|59.52|57.32|59.45|57.25|0
1637657060000|2021-11-23 08:44:20|59.52|57.32|59.45|57.25|59.52|57.32|59.41|57.21|0
1637657070000|2021-11-23 08:44:30|59.37|57.17|59.45|57.25|59.45|57.25|59.37|57.17|0
1637657080000|2021-11-23 08:44:40|59.41|57.21|59.41|57.21|59.41|57.21|59.37|57.17|0
1637657090000|2021-11-23 08:44:50|59.37|57.17|59.3|57.1|59.37|57.17|59.3|57.1|0
1637657100000|2021-11-23 08:45:00|59.37|57.17|59.41|57.21|59.41|57.21|59.37|57.17|0
1637657110000|2021-11-23 08:45:10|59.34|57.14|59.3|57.1|59.34|57.14|59.3|57.1|0
1637657120000|2021-11-23 08:45:20|59.32|57.12|59.34|57.14|59.34|57.14|59.3|57.1|0
1637657130000|2021-11-23 08:45:30|59.26|57.06|59.3|57.1|59.3|57.1|59.23|57.03|0
1637657140000|2021-11-23 08:45:40|59.23|57.03|59.19|56.99|59.23|57.03|59.19|56.99|0
1637657150000|2021-11-23 08:45:50|59.23|57.03|59.23|57.03|59.23|57.03|59.19|56.99|0
1637657160000|2021-11-23 08:46:00|59.24|57.04|59.23|57.03|59.3|57.1|59.23|57.03|0
1637657170000|2021-11-23 08:46:10|59.19|56.99|59.12|56.92|59.19|56.99|59.12|56.92|0
1637657180000|2021-11-23 08:46:20|59.17|56.97|59.23|57.03|59.23|57.03|59.17|56.97|0
1637657190000|2021-11-23 08:46:30|59.26|57.06|59.33|57.13|59.33|57.13|59.26|57.06|0
1637657200000|2021-11-23 08:46:40|59.37|57.17|59.44|57.24|59.44|57.24|59.37|57.17|0
1637657210000|2021-11-23 08:46:50|59.48|57.28|59.52|57.32|59.52|57.32|59.48|57.28|0
1637657220000|2021-11-23 08:47:00|59.48|57.28|59.41|57.21|59.48|57.28|59.41|57.21|0
1637657230000|2021-11-23 08:47:10|59.44|57.24|59.55|57.35|59.55|57.35|59.44|57.24|0
1637657240000|2021-11-23 08:47:20|59.52|57.32|59.48|57.28|59.52|57.32|59.48|57.28|0
1637657250000|2021-11-23 08:47:30|59.44|57.24|59.5|57.3|59.5|57.3|59.44|57.24|0
1637657260000|2021-11-23 08:47:40|59.48|57.28|59.52|57.32|59.52|57.32|59.44|57.24|0
1637657270000|2021-11-23 08:47:50|59.55|57.35|59.61|57.41|59.61|57.41|59.55|57.35|0
1637657280000|2021-11-23 08:48:00|59.63|57.43|59.55|57.35|59.65|57.45|59.55|57.35|0
1637657290000|2021-11-23 08:48:10|59.59|57.39|59.66|57.46|59.66|57.46|59.59|57.39|0
1637657300000|2021-11-23 08:48:20|59.68|57.48|59.74|57.54|59.74|57.54|59.68|57.48|0
1637657310000|2021-11-23 08:48:30|59.81|57.61|59.77|57.57|59.81|57.61|59.77|57.57|0
1637657320000|2021-11-23 08:48:40|59.81|57.61|59.81|57.61|59.85|57.65|59.81|57.61|0
1637657330000|2021-11-23 08:48:50|59.88|57.68|59.88|57.68|59.92|57.72|59.88|57.68|0
1637657340000|2021-11-23 08:49:00|59.96|57.76|59.92|57.72|59.96|57.76|59.92|57.72|0
1637657350000|2021-11-23 08:49:10|59.96|57.76|59.96|57.76|59.96|57.76|59.92|57.72|0
1637657370000|2021-11-23 08:49:30|59.92|57.72|59.92|57.72|59.92|57.72|59.88|57.68|0
1637657380000|2021-11-23 08:49:40|59.88|57.68|59.88|57.68|59.92|57.72|59.88|57.68|0
1637657390000|2021-11-23 08:49:50|59.85|57.65|59.85|57.65|59.88|57.68|59.85|57.65|0
1637657400000|2021-11-23 08:50:00|59.83|57.63|59.85|57.65|59.85|57.65|59.83|57.63|0
1637657410000|2021-11-23 08:50:10|59.81|57.61|59.66|57.46|59.81|57.61|59.63|57.43|0
1637657420000|2021-11-23 08:50:20|59.64|57.44|59.55|57.35|59.64|57.44|59.55|57.35|0
1637657430000|2021-11-23 08:50:30|59.53|57.33|59.52|57.32|59.55|57.35|59.52|57.32|0
1637657440000|2021-11-23 08:50:40|59.48|57.28|59.41|57.21|59.48|57.28|59.41|57.21|0
1637657450000|2021-11-23 08:50:50|59.37|57.17|59.48|57.28|59.48|57.28|59.37|57.17|0
1637657460000|2021-11-23 08:51:00|59.44|57.24|59.41|57.21|59.44|57.24|59.41|57.21|0
1637657470000|2021-11-23 08:51:10|59.44|57.24|59.33|57.13|59.44|57.24|59.33|57.13|0
1637657480000|2021-11-23 08:51:20|59.3|57.1|59.41|57.21|59.41|57.21|59.3|57.1|0
1637657490000|2021-11-23 08:51:30|59.48|57.28|59.55|57.35|59.55|57.35|59.48|57.28|0
1637657500000|2021-11-23 08:51:40|59.51|57.31|59.42|57.22|59.53|57.33|59.42|57.22|0
1637657510000|2021-11-23 08:51:50|59.37|57.17|59.31|57.11|59.37|57.17|59.31|57.11|0
1637657520000|2021-11-23 08:52:00|59.33|57.13|59.44|57.24|59.44|57.24|59.33|57.13|0
1637657530000|2021-11-23 08:52:10|59.48|57.28|59.51|57.31|59.51|57.31|59.48|57.28|0
1637657540000|2021-11-23 08:52:20|59.53|57.33|59.55|57.35|59.55|57.35|59.53|57.33|0
1637657550000|2021-11-23 08:52:30|59.59|57.39|59.55|57.35|59.61|57.41|59.55|57.35|0
1637657560000|2021-11-23 08:52:40|59.57|57.37|59.55|57.35|59.59|57.39|59.55|57.35|0
1637657570000|2021-11-23 08:52:50|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1637657580000|2021-11-23 08:53:00|59.55|57.35|59.44|57.24|59.55|57.35|59.44|57.24|0
1637657590000|2021-11-23 08:53:10|59.4|57.2|59.37|57.17|59.4|57.2|59.37|57.17|0
1637657600000|2021-11-23 08:53:20|59.39|57.19|59.33|57.13|59.39|57.19|59.33|57.13|0
1637657610000|2021-11-23 08:53:30|59.29|57.09|59.33|57.13|59.33|57.13|59.26|57.06|0
1637657620000|2021-11-23 08:53:40|59.29|57.09|59.33|57.13|59.33|57.13|59.29|57.09|0
1637657630000|2021-11-23 08:53:50|59.44|57.24|59.97|57.77|59.97|57.77|59.4|57.2|0
1637657640000|2021-11-23 08:54:00|59.9|57.7|58.59|56.39|59.9|57.7|58.59|56.39|0
1637657650000|2021-11-23 08:54:10|58.67|56.47|59.05|56.85|59.05|56.85|58.56|56.36|0
1637657660000|2021-11-23 08:54:20|58.97|56.77|59.01|56.81|59.01|56.81|58.97|56.77|0
1637657670000|2021-11-23 08:54:30|58.9|56.7|58.94|56.74|58.97|56.77|58.9|56.7|0
1637657680000|2021-11-23 08:54:40|58.96|56.76|58.94|56.74|58.97|56.77|58.94|56.74|0
1637657690000|2021-11-23 08:54:50|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1637657700000|2021-11-23 08:55:00|58.94|56.74|59.14|56.94|59.14|56.94|58.94|56.74|0
1637657710000|2021-11-23 08:55:10|59.15|56.95|59.19|56.99|59.19|56.99|59.15|56.95|0
1637657720000|2021-11-23 08:55:20|59.26|57.06|59.23|57.03|59.26|57.06|59.23|57.03|0
1637657730000|2021-11-23 08:55:30|59.25|57.05|59.19|56.99|59.26|57.06|59.19|56.99|0
1637657740000|2021-11-23 08:55:40|59.23|57.03|59.15|56.95|59.26|57.06|59.12|56.92|0
1637657750000|2021-11-23 08:55:50|59.08|56.88|58.99|56.79|59.08|56.88|58.99|56.79|0
1637657760000|2021-11-23 08:56:00|58.97|56.77|58.97|56.77|58.97|56.77|58.94|56.74|0
1637657770000|2021-11-23 08:56:10|58.92|56.72|58.94|56.74|58.94|56.74|58.92|56.72|0
1637657780000|2021-11-23 08:56:20|59.01|56.81|59.01|56.81|59.01|56.81|58.97|56.77|0
1637657790000|2021-11-23 08:56:30|58.97|56.77|58.94|56.74|58.97|56.77|58.94|56.74|0
1637657800000|2021-11-23 08:56:40|58.97|56.77|59.01|56.81|59.01|56.81|58.97|56.77|0
1637657810000|2021-11-23 08:56:50|59.04|56.84|59.12|56.92|59.12|56.92|59.04|56.84|0
1637657820000|2021-11-23 08:57:00|59.15|56.95|59.14|56.94|59.15|56.95|59.14|56.94|0
1637657830000|2021-11-23 08:57:10|59.15|56.95|59.08|56.88|59.15|56.95|59.08|56.88|0
1637657840000|2021-11-23 08:57:20|59.06|56.86|59.08|56.88|59.08|56.88|59.06|56.86|0
1637657850000|2021-11-23 08:57:30|59.12|56.92|59.12|56.92|59.12|56.92|59.08|56.88|0
1637657860000|2021-11-23 08:57:40|59.15|56.95|59.15|56.95|59.15|56.95|59.12|56.92|0
1637657870000|2021-11-23 08:57:50|59.12|56.92|59.1|56.9|59.12|56.92|59.1|56.9|0
1637657880000|2021-11-23 08:58:00|59.12|56.92|59.01|56.81|59.12|56.92|59.01|56.81|0
1637657890000|2021-11-23 08:58:10|59.03|56.83|59.01|56.81|59.04|56.84|59.01|56.81|0
1637657900000|2021-11-23 08:58:20|59.04|56.84|59.01|56.81|59.04|56.84|59.01|56.81|0
1637657910000|2021-11-23 08:58:30|59.08|56.88|59.01|56.81|59.08|56.88|59.01|56.81|0
1637657920000|2021-11-23 08:58:40|59.04|56.84|59.04|56.84|59.06|56.86|59.04|56.84|0
1637657930000|2021-11-23 08:58:50|58.93|56.73|58.86|56.66|58.93|56.73|58.86|56.66|0
1637657940000|2021-11-23 08:59:00|58.83|56.63|58.86|56.66|58.86|56.66|58.83|56.63|0
1637657950000|2021-11-23 08:59:10|58.81|56.61|58.79|56.59|58.83|56.63|58.79|56.59|0
1637657960000|2021-11-23 08:59:20|58.75|56.55|58.79|56.59|58.79|56.59|58.75|56.55|0
1637657970000|2021-11-23 08:59:30|58.72|56.52|58.75|56.55|58.75|56.55|58.72|56.52|0
1637657980000|2021-11-23 08:59:40|58.79|56.59|58.68|56.48|58.79|56.59|58.68|56.48|0
1637657990000|2021-11-23 08:59:50|58.72|56.52|58.7|56.5|58.72|56.52|58.7|56.5|0
1637658000000|2021-11-23 09:00:00|58.72|56.52|58.63|56.43|58.72|56.52|58.57|56.37|0
1637658010000|2021-11-23 09:00:10|58.54|56.34|58.5|56.3|58.57|56.37|58.5|56.3|0
1637658020000|2021-11-23 09:00:20|58.46|56.26|58.5|56.3|58.5|56.3|58.43|56.23|0
1637658030000|2021-11-23 09:00:30|58.48|56.28|58.45|56.25|58.48|56.28|58.36|56.16|0
1637658040000|2021-11-23 09:00:40|58.36|56.16|58.36|56.16|58.39|56.19|58.36|56.16|0
1637658050000|2021-11-23 09:00:50|58.39|56.19|58.54|56.34|58.54|56.34|58.39|56.19|0
1637658060000|2021-11-23 09:01:00|58.57|56.37|58.64|56.44|58.64|56.44|58.54|56.34|0
1637658070000|2021-11-23 09:01:10|58.61|56.41|58.75|56.55|58.75|56.55|58.61|56.41|0
1637658080000|2021-11-23 09:01:20|58.7|56.5|58.68|56.48|58.7|56.5|58.68|56.48|0
1637658090000|2021-11-23 09:01:30|58.7|56.5|58.61|56.41|58.7|56.5|58.59|56.39|0
1637658100000|2021-11-23 09:01:40|58.68|56.48|58.75|56.55|58.75|56.55|58.68|56.48|0
1637658110000|2021-11-23 09:01:50|58.68|56.48|58.68|56.48|58.68|56.48|58.61|56.41|0
1637658120000|2021-11-23 09:02:00|58.72|56.52|58.79|56.59|58.79|56.59|58.68|56.48|0
1637658130000|2021-11-23 09:02:10|58.81|56.61|58.73|56.53|58.81|56.61|58.7|56.5|0
1637658140000|2021-11-23 09:02:20|58.72|56.52|58.73|56.53|58.73|56.53|58.72|56.52|0
1637658150000|2021-11-23 09:02:30|58.64|56.44|58.72|56.52|58.72|56.52|58.64|56.44|0
1637658160000|2021-11-23 09:02:40|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1637658170000|2021-11-23 09:02:50|58.81|56.61|58.72|56.52|58.81|56.61|58.72|56.52|0
1637658180000|2021-11-23 09:03:00|58.75|56.55|58.75|56.55|58.77|56.57|58.71|56.51|0
1637658190000|2021-11-23 09:03:10|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1637658200000|2021-11-23 09:03:20|58.75|56.55|58.75|56.55|58.79|56.59|58.75|56.55|0
1637658210000|2021-11-23 09:03:30|58.79|56.59|58.77|56.57|58.79|56.59|58.75|56.55|0
1637658220000|2021-11-23 09:03:40|58.79|56.59|58.9|56.7|58.9|56.7|58.79|56.59|0
1637658230000|2021-11-23 09:03:50|58.86|56.66|58.9|56.7|58.9|56.7|58.86|56.66|0
1637658240000|2021-11-23 09:04:00|58.93|56.73|58.91|56.71|58.97|56.77|58.86|56.66|0
1637658250000|2021-11-23 09:04:10|58.93|56.73|58.91|56.71|58.93|56.73|58.9|56.7|0
1637658260000|2021-11-23 09:04:20|58.93|56.73|58.93|56.73|58.93|56.73|58.91|56.71|0
1637658270000|2021-11-23 09:04:30|58.95|56.75|58.93|56.73|58.97|56.77|58.93|56.73|0
1637658280000|2021-11-23 09:04:40|58.97|56.77|58.93|56.73|58.99|56.79|58.93|56.73|0
1637658290000|2021-11-23 09:04:50|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1637658300000|2021-11-23 09:05:00|58.99|56.79|58.93|56.73|59|56.8|58.93|56.73|0
1637658310000|2021-11-23 09:05:10|58.89|56.69|58.89|56.69|58.89|56.69|58.86|56.66|0
1637658320000|2021-11-23 09:05:20|58.91|56.71|58.89|56.69|58.93|56.73|58.89|56.69|0
1637658330000|2021-11-23 09:05:30|58.86|56.66|58.89|56.69|58.89|56.69|58.86|56.66|0
1637658340000|2021-11-23 09:05:40|58.86|56.66|58.95|56.75|58.95|56.75|58.86|56.66|0
1637658350000|2021-11-23 09:05:50|58.93|56.73|59|56.8|59|56.8|58.93|56.73|0
1637658360000|2021-11-23 09:06:00|59.02|56.82|59|56.8|59.04|56.84|59|56.8|0
1637658370000|2021-11-23 09:06:10|58.97|56.77|59|56.8|59|56.8|58.97|56.77|0
1637658380000|2021-11-23 09:06:20|58.97|56.77|59.06|56.86|59.06|56.86|58.97|56.77|0
1637658390000|2021-11-23 09:06:30|59.04|56.84|59.02|56.82|59.04|56.84|59|56.8|0
1637658400000|2021-11-23 09:06:40|59|56.8|59.02|56.82|59.02|56.82|59|56.8|0
1637658410000|2021-11-23 09:06:50|59.04|56.84|59.02|56.82|59.04|56.84|59.02|56.82|0
1637658420000|2021-11-23 09:07:00|59|56.8|59.08|56.88|59.11|56.91|59|56.8|0
1637658430000|2021-11-23 09:07:10|59.06|56.86|59.08|56.88|59.11|56.91|59.06|56.86|0
1637658440000|2021-11-23 09:07:20|59.09|56.89|59.08|56.88|59.11|56.91|59.08|56.88|0
1637658450000|2021-11-23 09:07:30|59.06|56.86|59.08|56.88|59.08|56.88|59.06|56.86|0
1637658460000|2021-11-23 09:07:40|59.11|56.91|59.22|57.02|59.22|57.02|59.11|56.91|0
1637658470000|2021-11-23 09:07:50|59.15|56.95|59.2|57|59.2|57|59.15|56.95|0
1637658480000|2021-11-23 09:08:00|59.22|57.02|59.2|57|59.22|57.02|59.2|57|0
1637658490000|2021-11-23 09:08:10|59.18|56.98|59.07|56.87|59.2|57|59.07|56.87|0
1637658500000|2021-11-23 09:08:20|59.04|56.84|59.11|56.91|59.11|56.91|59.04|56.84|0
1637658510000|2021-11-23 09:08:30|59.07|56.87|59.15|56.95|59.15|56.95|59.07|56.87|0
1637658520000|2021-11-23 09:08:40|59.18|56.98|59.18|56.98|59.18|56.98|59.15|56.95|0
1637658530000|2021-11-23 09:08:50|59.22|57.02|59.18|56.98|59.22|57.02|59.18|56.98|0
1637658540000|2021-11-23 09:09:00|59.15|56.95|59.18|56.98|59.18|56.98|59.15|56.95|0
1637658550000|2021-11-23 09:09:10|59.11|56.91|59.15|56.95|59.15|56.95|59.11|56.91|0
1637658560000|2021-11-23 09:09:20|59.11|56.91|59.11|56.91|59.13|56.93|59.07|56.87|0
1637658570000|2021-11-23 09:09:30|59.09|56.89|59.11|56.91|59.11|56.91|59.09|56.89|0
1637658580000|2021-11-23 09:09:40|59.13|56.93|59.15|56.95|59.15|56.95|59.11|56.91|0
1637658590000|2021-11-23 09:09:50|59.13|56.93|59.15|56.95|59.15|56.95|59.13|56.93|0
1637658600000|2021-11-23 09:10:00|59.11|56.91|59.2|57|59.2|57|59.11|56.91|0
1637658610000|2021-11-23 09:10:10|59.18|56.98|59.15|56.95|59.18|56.98|59.11|56.91|0
1637658620000|2021-11-23 09:10:20|59.18|56.98|59.2|57|59.2|57|59.18|56.98|0
1637658630000|2021-11-23 09:10:30|59.18|56.98|59.15|56.95|59.18|56.98|59.15|56.95|0
1637658640000|2021-11-23 09:10:40|59.18|56.98|59.15|56.95|59.18|56.98|59.15|56.95|0
1637658650000|2021-11-23 09:10:50|59.13|56.93|59.22|57.02|59.22|57.02|59.13|56.93|0
1637658660000|2021-11-23 09:11:00|59.2|57|59.22|57.02|59.22|57.02|59.2|57|0
1637658670000|2021-11-23 09:11:10|59.26|57.06|59.31|57.11|59.31|57.11|59.26|57.06|0
1637658680000|2021-11-23 09:11:20|59.33|57.13|59.33|57.13|59.33|57.13|59.26|57.06|0
1637658690000|2021-11-23 09:11:30|59.29|57.09|59.29|57.09|59.33|57.13|59.29|57.09|0
1637658700000|2021-11-23 09:11:40|59.26|57.06|59.26|57.06|59.29|57.09|59.26|57.06|0
1637658710000|2021-11-23 09:11:50|59.22|57.02|59.22|57.02|59.22|57.02|59.22|57.02|0
1637658720000|2021-11-23 09:12:00|59.18|56.98|59.25|57.05|59.25|57.05|59.18|56.98|0
1637658730000|2021-11-23 09:12:10|59.29|57.09|59.25|57.05|59.29|57.09|59.25|57.05|0
1637658740000|2021-11-23 09:12:20|59.29|57.09|59.25|57.05|59.33|57.13|59.25|57.05|0
1637658750000|2021-11-23 09:12:30|59.29|57.09|59.29|57.09|59.29|57.09|59.29|57.09|0
1637658760000|2021-11-23 09:12:40|59.33|57.13|59.31|57.11|59.33|57.13|59.31|57.11|0
1637658770000|2021-11-23 09:12:50|59.22|57.02|59.22|57.02|59.24|57.04|59.22|57.02|0
1637658780000|2021-11-23 09:13:00|59.24|57.04|59.29|57.09|59.29|57.09|59.24|57.04|0
1637658790000|2021-11-23 09:13:10|59.33|57.13|59.36|57.16|59.36|57.16|59.29|57.09|0
1637658800000|2021-11-23 09:13:20|59.31|57.11|59.25|57.05|59.31|57.11|59.25|57.05|0
1637658810000|2021-11-23 09:13:30|59.18|56.98|59.18|56.98|59.18|56.98|59.18|56.98|0
1637658820000|2021-11-23 09:13:40|59.22|57.02|59.18|56.98|59.22|57.02|59.18|56.98|0
1637658830000|2021-11-23 09:13:50|59.2|57|59.14|56.94|59.2|57|59.14|56.94|0
1637658840000|2021-11-23 09:14:00|59.11|56.91|59.04|56.84|59.11|56.91|59.04|56.84|0
1637658850000|2021-11-23 09:14:10|59.07|56.87|59.14|56.94|59.16|56.96|59.07|56.87|0
1637658860000|2021-11-23 09:14:20|59.11|56.91|59.11|56.91|59.11|56.91|59.11|56.91|0
1637658870000|2021-11-23 09:14:30|59.13|56.93|59.14|56.94|59.14|56.94|59.13|56.93|0
1637658880000|2021-11-23 09:14:40|59.11|56.91|59.09|56.89|59.11|56.91|59.09|56.89|0
1637658890000|2021-11-23 09:14:50|59.11|56.91|58.96|56.76|59.11|56.91|58.96|56.76|0
1637658900000|2021-11-23 09:15:00|59|56.8|58.93|56.73|59|56.8|58.93|56.73|0
1637658910000|2021-11-23 09:15:10|59.07|56.87|59.07|56.87|59.18|56.98|59.07|56.87|0
1637658920000|2021-11-23 09:15:20|59.09|56.89|59.11|56.91|59.14|56.94|59.09|56.89|0
1637658930000|2021-11-23 09:15:30|59.13|56.93|59.11|56.91|59.13|56.93|59.11|56.91|0
1637658940000|2021-11-23 09:15:40|59.14|56.94|59.07|56.87|59.14|56.94|59.07|56.87|0
1637658950000|2021-11-23 09:15:50|58.96|56.76|58.98|56.78|58.98|56.78|58.96|56.76|0
1637658960000|2021-11-23 09:16:00|58.96|56.76|58.93|56.73|58.98|56.78|58.93|56.73|0
1637658970000|2021-11-23 09:16:10|58.94|56.74|58.96|56.76|58.96|56.76|58.94|56.74|0
1637658980000|2021-11-23 09:16:20|58.93|56.73|58.85|56.65|58.94|56.74|58.85|56.65|0
1637658990000|2021-11-23 09:16:30|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1637659000000|2021-11-23 09:16:40|58.78|56.58|58.67|56.47|58.78|56.58|58.67|56.47|0
1637659010000|2021-11-23 09:16:50|58.71|56.51|58.74|56.54|58.74|56.54|58.71|56.51|0
1637659020000|2021-11-23 09:17:00|58.78|56.58|58.71|56.51|58.78|56.58|58.71|56.51|0
1637659030000|2021-11-23 09:17:10|58.74|56.54|58.69|56.49|58.74|56.54|58.67|56.47|0
1637659040000|2021-11-23 09:17:20|58.64|56.44|58.55|56.35|58.64|56.44|58.55|56.35|0
1637659050000|2021-11-23 09:17:30|58.53|56.33|58.53|56.33|58.53|56.33|58.49|56.29|0
1637659060000|2021-11-23 09:17:40|58.46|56.26|58.46|56.26|58.49|56.29|58.46|56.26|0
1637659070000|2021-11-23 09:17:50|58.42|56.22|58.42|56.22|58.42|56.22|58.38|56.18|0
1637659080000|2021-11-23 09:18:00|58.46|56.26|58.38|56.18|58.46|56.26|58.38|56.18|0
1637659090000|2021-11-23 09:18:10|58.4|56.2|58.42|56.22|58.42|56.22|58.38|56.18|0
1637659100000|2021-11-23 09:18:20|58.38|56.18|58.35|56.15|58.38|56.18|58.35|56.15|0
1637659110000|2021-11-23 09:18:30|58.31|56.11|58.35|56.15|58.38|56.18|58.31|56.11|0
1637659120000|2021-11-23 09:18:40|58.33|56.13|58.35|56.15|58.38|56.18|58.33|56.13|0
1637659130000|2021-11-23 09:18:50|58.37|56.17|58.35|56.15|58.38|56.18|58.35|56.15|0
1637659140000|2021-11-23 09:19:00|58.38|56.18|58.49|56.29|58.49|56.29|58.38|56.18|0
1637659150000|2021-11-23 09:19:10|58.44|56.24|58.49|56.29|58.49|56.29|58.42|56.22|0
1637659160000|2021-11-23 09:19:20|58.56|56.36|58.63|56.43|58.63|56.43|58.56|56.36|0
1637659170000|2021-11-23 09:19:30|58.58|56.38|58.53|56.33|58.58|56.38|58.53|56.33|0
1637659180000|2021-11-23 09:19:40|58.55|56.35|58.54|56.34|58.56|56.36|58.54|56.34|0
1637659190000|2021-11-23 09:19:50|58.53|56.33|58.45|56.25|58.53|56.33|58.44|56.24|0
1637659200000|2021-11-23 09:20:00|58.44|56.24|58.4|56.2|58.44|56.24|58.4|56.2|0
1637659210000|2021-11-23 09:20:10|58.42|56.22|58.56|56.36|58.56|56.36|58.42|56.22|0
1637659220000|2021-11-23 09:20:20|58.44|56.24|58.45|56.25|58.45|56.25|58.44|56.24|0
1637659230000|2021-11-23 09:20:30|58.42|56.22|58.4|56.2|58.42|56.22|58.4|56.2|0
1637659240000|2021-11-23 09:20:40|58.42|56.22|58.31|56.11|58.42|56.22|58.31|56.11|0
1637659250000|2021-11-23 09:20:50|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1637659260000|2021-11-23 09:21:00|58.38|56.18|58.42|56.22|58.42|56.22|58.35|56.15|0
1637659270000|2021-11-23 09:21:10|58.44|56.24|58.42|56.22|58.44|56.24|58.42|56.22|0
1637659280000|2021-11-23 09:21:20|58.38|56.18|58.42|56.22|58.42|56.22|58.38|56.18|0
1637659290000|2021-11-23 09:21:30|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1637659300000|2021-11-23 09:21:40|58.35|56.15|58.31|56.11|58.35|56.15|58.31|56.11|0
1637659310000|2021-11-23 09:21:50|58.29|56.09|58.31|56.11|58.31|56.11|58.27|56.07|0
1637659320000|2021-11-23 09:22:00|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1637659330000|2021-11-23 09:22:10|58.24|56.04|58.27|56.07|58.27|56.07|58.24|56.04|0
1637659340000|2021-11-23 09:22:20|58.24|56.04|58.2|56|58.24|56.04|58.2|56|0
1637659350000|2021-11-23 09:22:30|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1637659360000|2021-11-23 09:22:40|58.09|55.89|58.09|55.89|58.17|55.97|58.09|55.89|0
1637659370000|2021-11-23 09:22:50|58.13|55.93|58.13|55.93|58.13|55.93|58.09|55.89|0
1637659380000|2021-11-23 09:23:00|58.17|55.97|58.24|56.04|58.31|56.11|58.17|55.97|0
1637659390000|2021-11-23 09:23:10|58.16|55.96|58.09|55.89|58.2|56|58.09|55.89|0
1637659400000|2021-11-23 09:23:20|58.13|55.93|58.16|55.96|58.16|55.96|58.13|55.93|0
1637659410000|2021-11-23 09:23:30|58.13|55.93|58.13|55.93|58.13|55.93|58.13|55.93|0
1637659420000|2021-11-23 09:23:40|58.09|55.89|58.06|55.86|58.13|55.93|58.06|55.86|0
1637659430000|2021-11-23 09:23:50|58.09|55.89|58.09|55.89|58.09|55.89|58.06|55.86|0
1637659440000|2021-11-23 09:24:00|58.06|55.86|58.09|55.89|58.09|55.89|58.06|55.86|0
1637659450000|2021-11-23 09:24:10|58.15|55.95|58.13|55.93|58.15|55.95|58.13|55.93|0
1637659460000|2021-11-23 09:24:20|58.15|55.95|58.06|55.86|58.15|55.95|58.06|55.86|0
1637659470000|2021-11-23 09:24:30|58.08|55.88|58.09|55.89|58.09|55.89|58.06|55.86|0
1637659480000|2021-11-23 09:24:40|58.13|55.93|57.99|55.79|58.13|55.93|57.99|55.79|0
1637659490000|2021-11-23 09:24:50|58.02|55.82|57.99|55.79|58.02|55.82|57.99|55.79|0
1637659500000|2021-11-23 09:25:00|58.02|55.82|58.09|55.89|58.09|55.89|58.02|55.82|0
1637659510000|2021-11-23 09:25:10|58.06|55.86|58.06|55.86|58.06|55.86|58.02|55.82|0
1637659520000|2021-11-23 09:25:20|58.09|55.89|58.11|55.91|58.13|55.93|58.09|55.89|0
1637659530000|2021-11-23 09:25:30|58.09|55.89|58.16|55.96|58.16|55.96|58.09|55.89|0
1637659540000|2021-11-23 09:25:40|58.2|56|58.16|55.96|58.2|56|58.16|55.96|0
1637659550000|2021-11-23 09:25:50|58.2|56|58.24|56.04|58.24|56.04|58.2|56|0
1637659560000|2021-11-23 09:26:00|58.2|56|58.16|55.96|58.24|56.04|58.16|55.96|0
1637659570000|2021-11-23 09:26:10|58.24|56.04|58.31|56.11|58.31|56.11|58.24|56.04|0
1637659580000|2021-11-23 09:26:20|58.34|56.14|58.38|56.18|58.38|56.18|58.34|56.14|0
1637659590000|2021-11-23 09:26:30|58.41|56.21|58.38|56.18|58.41|56.21|58.38|56.18|0
1637659600000|2021-11-23 09:26:40|58.41|56.21|58.31|56.11|58.41|56.21|58.31|56.11|0
1637659610000|2021-11-23 09:26:50|58.34|56.14|58.34|56.14|58.34|56.14|58.31|56.11|0
1637659620000|2021-11-23 09:27:00|58.36|56.16|58.27|56.07|58.36|56.16|58.23|56.03|0
1637659630000|2021-11-23 09:27:10|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1637659640000|2021-11-23 09:27:20|58.25|56.05|58.23|56.03|58.25|56.05|58.23|56.03|0
1637659650000|2021-11-23 09:27:30|58.2|56|58.27|56.07|58.27|56.07|58.2|56|0
1637659660000|2021-11-23 09:27:40|58.34|56.14|58.4|56.2|58.4|56.2|58.34|56.14|0
1637659670000|2021-11-23 09:27:50|58.41|56.21|58.49|56.29|58.49|56.29|58.41|56.21|0
1637659680000|2021-11-23 09:28:00|58.52|56.32|58.49|56.29|58.52|56.32|58.49|56.29|0
1637659690000|2021-11-23 09:28:10|58.47|56.27|58.41|56.21|58.47|56.27|58.38|56.18|0
1637659700000|2021-11-23 09:28:20|58.4|56.2|58.4|56.2|58.4|56.2|58.4|56.2|0
1637659710000|2021-11-23 09:28:30|58.41|56.21|58.41|56.21|58.45|56.25|58.41|56.21|0
1637659720000|2021-11-23 09:28:40|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1637659730000|2021-11-23 09:28:50|58.41|56.21|58.38|56.18|58.41|56.21|58.34|56.14|0
1637659740000|2021-11-23 09:29:00|58.49|56.29|58.41|56.21|58.49|56.29|58.41|56.21|0
1637659750000|2021-11-23 09:29:10|58.36|56.16|58.34|56.14|58.38|56.18|58.34|56.14|0
1637659760000|2021-11-23 09:29:20|58.38|56.18|58.41|56.21|58.41|56.21|58.38|56.18|0
1637659770000|2021-11-23 09:29:30|58.45|56.25|58.49|56.29|58.49|56.29|58.45|56.25|0
1637659780000|2021-11-23 09:29:40|58.52|56.32|58.45|56.25|58.52|56.32|58.45|56.25|0
1637659790000|2021-11-23 09:29:50|58.49|56.29|58.49|56.29|58.49|56.29|58.45|56.25|0
1637659800000|2021-11-23 09:30:00|58.45|56.25|58.41|56.21|58.45|56.25|58.41|56.21|0
1637659810000|2021-11-23 09:30:10|58.4|56.2|58.34|56.14|58.4|56.2|58.34|56.14|0
1637659820000|2021-11-23 09:30:20|58.38|56.18|58.34|56.14|58.38|56.18|58.34|56.14|0
1637659830000|2021-11-23 09:30:30|58.38|56.18|58.5|56.3|58.5|56.3|58.38|56.18|0
1637659840000|2021-11-23 09:30:40|58.48|56.28|58.45|56.25|58.48|56.28|58.41|56.21|0
1637659850000|2021-11-23 09:30:50|58.48|56.28|58.47|56.27|58.48|56.28|58.47|56.27|0
1637659860000|2021-11-23 09:31:00|58.48|56.28|58.41|56.21|58.48|56.28|58.41|56.21|0
1637659870000|2021-11-23 09:31:10|58.38|56.18|58.34|56.14|58.38|56.18|58.34|56.14|0
1637659880000|2021-11-23 09:31:20|58.3|56.1|58.23|56.03|58.3|56.1|58.23|56.03|0
1637659890000|2021-11-23 09:31:30|58.27|56.07|58.3|56.1|58.3|56.1|58.27|56.07|0
1637659900000|2021-11-23 09:31:40|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1637659910000|2021-11-23 09:31:50|58.38|56.18|58.36|56.16|58.38|56.18|58.34|56.14|0
1637659920000|2021-11-23 09:32:00|58.45|56.25|58.45|56.25|58.48|56.28|58.45|56.25|0
1637659930000|2021-11-23 09:32:10|58.48|56.28|58.5|56.3|58.52|56.32|58.48|56.28|0
1637659940000|2021-11-23 09:32:20|58.56|56.36|58.59|56.39|58.59|56.39|58.56|56.36|0
1637659950000|2021-11-23 09:32:30|58.63|56.43|58.59|56.39|58.63|56.43|58.59|56.39|0
1637659960000|2021-11-23 09:32:40|58.54|56.34|58.56|56.36|58.56|56.36|58.54|56.34|0
1637659970000|2021-11-23 09:32:50|58.57|56.37|58.59|56.39|58.63|56.43|58.56|56.36|0
1637659980000|2021-11-23 09:33:00|58.52|56.32|58.56|56.36|58.56|56.36|58.52|56.32|0
1637659990000|2021-11-23 09:33:10|58.54|56.34|58.59|56.39|58.63|56.43|58.54|56.34|0
1637660000000|2021-11-23 09:33:20|58.63|56.43|58.66|56.46|58.66|56.46|58.63|56.43|0
1637660010000|2021-11-23 09:33:30|58.63|56.43|58.63|56.43|58.63|56.43|58.59|56.39|0
1637660020000|2021-11-23 09:33:40|58.61|56.41|58.63|56.43|58.63|56.43|58.59|56.39|0
1637660030000|2021-11-23 09:33:50|58.66|56.46|58.66|56.46|58.66|56.46|58.63|56.43|0
1637660040000|2021-11-23 09:34:00|58.63|56.43|58.56|56.36|58.63|56.43|58.52|56.32|0
1637660050000|2021-11-23 09:34:10|58.57|56.37|58.59|56.39|58.59|56.39|58.57|56.37|0
1637660060000|2021-11-23 09:34:20|58.48|56.28|58.59|56.39|58.59|56.39|58.48|56.28|0
1637660070000|2021-11-23 09:34:30|58.57|56.37|58.52|56.32|58.57|56.37|58.52|56.32|0
1637660080000|2021-11-23 09:34:40|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1637660090000|2021-11-23 09:34:50|58.45|56.25|58.48|56.28|58.48|56.28|58.45|56.25|0
1637660100000|2021-11-23 09:35:00|58.45|56.25|58.48|56.28|58.48|56.28|58.45|56.25|0
1637660110000|2021-11-23 09:35:10|58.45|56.25|58.41|56.21|58.45|56.25|58.37|56.17|0
1637660120000|2021-11-23 09:35:20|58.45|56.25|58.52|56.32|58.52|56.32|58.45|56.25|0
1637660130000|2021-11-23 09:35:30|58.45|56.25|58.45|56.25|58.45|56.25|58.45|56.25|0
1637660140000|2021-11-23 09:35:40|58.48|56.28|58.45|56.25|58.48|56.28|58.45|56.25|0
1637660150000|2021-11-23 09:35:50|58.48|56.28|58.45|56.25|58.48|56.28|58.41|56.21|0
1637660160000|2021-11-23 09:36:00|58.48|56.28|58.46|56.26|58.48|56.28|58.46|56.26|0
1637660170000|2021-11-23 09:36:10|58.48|56.28|58.41|56.21|58.48|56.28|58.41|56.21|0
1637660180000|2021-11-23 09:36:20|58.45|56.25|58.48|56.28|58.48|56.28|58.45|56.25|0
1637660190000|2021-11-23 09:36:30|58.45|56.25|58.41|56.21|58.45|56.25|58.41|56.21|0
1637660200000|2021-11-23 09:36:40|58.43|56.23|58.41|56.21|58.46|56.26|58.41|56.21|0
1637660210000|2021-11-23 09:36:50|58.45|56.25|58.43|56.23|58.45|56.25|58.41|56.21|0
1637660220000|2021-11-23 09:37:00|58.34|56.14|58.34|56.14|58.37|56.17|58.34|56.14|0
1637660230000|2021-11-23 09:37:10|58.28|56.08|58.27|56.07|58.28|56.08|58.27|56.07|0
1637660240000|2021-11-23 09:37:20|58.16|55.96|58.12|55.92|58.16|55.96|58.12|55.92|0
1637660250000|2021-11-23 09:37:30|58.09|55.89|58.05|55.85|58.09|55.89|58.05|55.85|0
1637660260000|2021-11-23 09:37:40|58.09|55.89|58.05|55.85|58.09|55.89|58.05|55.85|0
1637660270000|2021-11-23 09:37:50|58.07|55.87|57.98|55.78|58.07|55.87|57.98|55.78|0
1637660280000|2021-11-23 09:38:00|58.05|55.85|58.1|55.9|58.1|55.9|58.05|55.85|0
1637660290000|2021-11-23 09:38:10|58.09|55.89|58.03|55.83|58.09|55.89|58.03|55.83|0
1637660300000|2021-11-23 09:38:20|58.01|55.81|57.98|55.78|58.01|55.81|57.98|55.78|0
1637660310000|2021-11-23 09:38:30|57.94|55.74|57.84|55.64|57.98|55.78|57.84|55.64|0
1637660320000|2021-11-23 09:38:40|57.87|55.67|57.8|55.6|57.87|55.67|57.8|55.6|0
1637660330000|2021-11-23 09:38:50|57.84|55.64|57.84|55.64|57.84|55.64|57.8|55.6|0
1637660340000|2021-11-23 09:39:00|57.91|55.71|57.91|55.71|57.91|55.71|57.87|55.67|0
1637660350000|2021-11-23 09:39:10|57.93|55.73|57.87|55.67|57.93|55.73|57.87|55.67|0
1637660360000|2021-11-23 09:39:20|57.94|55.74|57.98|55.78|57.98|55.78|57.94|55.74|0
1637660370000|2021-11-23 09:39:30|58|55.8|58.01|55.81|58.01|55.81|58|55.8|0
1637660380000|2021-11-23 09:39:40|58.05|55.85|58.05|55.85|58.09|55.89|58.05|55.85|0
1637660390000|2021-11-23 09:39:50|58.01|55.81|58.01|55.81|58.05|55.85|58.01|55.81|0
1637660400000|2021-11-23 09:40:00|58.05|55.85|57.98|55.78|58.05|55.85|57.94|55.74|0
1637660410000|2021-11-23 09:40:10|57.96|55.76|57.98|55.78|57.98|55.78|57.96|55.76|0
1637660420000|2021-11-23 09:40:20|58.01|55.81|58.01|55.81|58.01|55.81|58|55.8|0
1637660430000|2021-11-23 09:40:30|58|55.8|57.98|55.78|58.01|55.81|57.98|55.78|0
1637660440000|2021-11-23 09:40:40|58|55.8|58.01|55.81|58.01|55.81|58|55.8|0
1637660450000|2021-11-23 09:40:50|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1637660460000|2021-11-23 09:41:00|57.94|55.74|57.94|55.74|57.94|55.74|57.91|55.71|0
1637660470000|2021-11-23 09:41:10|57.91|55.71|57.91|55.71|57.91|55.71|57.87|55.67|0
1637660480000|2021-11-23 09:41:20|57.87|55.67|57.91|55.71|57.91|55.71|57.87|55.67|0
1637660500000|2021-11-23 09:41:40|57.87|55.67|57.98|55.78|57.98|55.78|57.87|55.67|0
1637660510000|2021-11-23 09:41:50|58.01|55.81|57.98|55.78|58.01|55.81|57.98|55.78|0
1637660520000|2021-11-23 09:42:00|57.91|55.71|57.94|55.74|57.94|55.74|57.91|55.71|0
1637660530000|2021-11-23 09:42:10|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1637660540000|2021-11-23 09:42:20|58.01|55.81|58.01|55.81|58.01|55.81|57.98|55.78|0
1637660550000|2021-11-23 09:42:30|57.98|55.78|57.94|55.74|57.98|55.78|57.94|55.74|0
1637660560000|2021-11-23 09:42:40|57.9|55.7|57.9|55.7|57.9|55.7|57.9|55.7|0
1637660570000|2021-11-23 09:42:50|57.87|55.67|57.89|55.69|57.89|55.69|57.87|55.67|0
1637660580000|2021-11-23 09:43:00|57.9|55.7|57.83|55.63|57.9|55.7|57.83|55.63|0
1637660590000|2021-11-23 09:43:10|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1637660610000|2021-11-23 09:43:30|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1637660620000|2021-11-23 09:43:40|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1637660630000|2021-11-23 09:43:50|57.83|55.63|57.83|55.63|57.83|55.63|57.82|55.62|0
1637660640000|2021-11-23 09:44:00|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1637660650000|2021-11-23 09:44:10|57.83|55.63|57.9|55.7|57.9|55.7|57.83|55.63|0
1637660660000|2021-11-23 09:44:20|57.92|55.72|58.01|55.81|58.01|55.81|57.92|55.72|0
1637660670000|2021-11-23 09:44:30|58.05|55.85|58.03|55.83|58.05|55.85|58.01|55.81|0
1637660680000|2021-11-23 09:44:40|58.01|55.81|58.03|55.83|58.05|55.85|58.01|55.81|0
1637660690000|2021-11-23 09:44:50|58.05|55.85|57.98|55.78|58.05|55.85|57.98|55.78|0
1637660700000|2021-11-23 09:45:00|58.01|55.81|57.9|55.7|58.01|55.81|57.9|55.7|0
1637660710000|2021-11-23 09:45:10|57.94|55.74|57.98|55.78|57.98|55.78|57.94|55.74|0
1637660720000|2021-11-23 09:45:20|57.97|55.77|57.94|55.74|57.97|55.77|57.94|55.74|0
1637660730000|2021-11-23 09:45:30|57.9|55.7|57.9|55.7|57.92|55.72|57.9|55.7|0
1637660740000|2021-11-23 09:45:40|57.97|55.77|57.94|55.74|57.97|55.77|57.94|55.74|0
1637660750000|2021-11-23 09:45:50|57.9|55.7|57.94|55.74|57.94|55.74|57.9|55.7|0
1637660760000|2021-11-23 09:46:00|57.9|55.7|57.96|55.76|57.96|55.76|57.9|55.7|0
1637660770000|2021-11-23 09:46:10|57.94|55.74|57.97|55.77|57.97|55.77|57.94|55.74|0
1637660780000|2021-11-23 09:46:20|57.94|55.74|57.97|55.77|57.97|55.77|57.94|55.74|0
1637660790000|2021-11-23 09:46:30|58.01|55.81|58.01|55.81|58.01|55.81|57.97|55.77|0
1637660800000|2021-11-23 09:46:40|57.97|55.77|58.01|55.81|58.01|55.81|57.97|55.77|0
1637660810000|2021-11-23 09:46:50|57.97|55.77|57.97|55.77|57.97|55.77|57.97|55.77|0
1637660820000|2021-11-23 09:47:00|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1637660830000|2021-11-23 09:47:10|57.9|55.7|57.9|55.7|57.9|55.7|57.87|55.67|0
1637660840000|2021-11-23 09:47:20|57.89|55.69|57.85|55.65|57.89|55.69|57.85|55.65|0
1637660850000|2021-11-23 09:47:30|57.87|55.67|57.81|55.61|57.87|55.67|57.81|55.61|0
1637660860000|2021-11-23 09:47:40|57.8|55.6|57.87|55.67|57.87|55.67|57.8|55.6|0
1637660870000|2021-11-23 09:47:50|57.9|55.7|57.92|55.72|57.92|55.72|57.9|55.7|0
1637660880000|2021-11-23 09:48:00|57.9|55.7|57.51|55.31|57.9|55.7|57.51|55.31|0
1637660890000|2021-11-23 09:48:10|57.44|55.24|57.44|55.24|57.51|55.31|57.4|55.2|0
1637660900000|2021-11-23 09:48:20|57.37|55.17|57.33|55.13|57.4|55.2|57.33|55.13|0
1637660910000|2021-11-23 09:48:30|57.26|55.06|57.23|55.03|57.26|55.06|57.23|55.03|0
1637660920000|2021-11-23 09:48:40|57.19|54.99|57.19|54.99|57.19|54.99|57.12|54.92|0
1637660930000|2021-11-23 09:48:50|57.26|55.06|57.3|55.1|57.33|55.13|57.26|55.06|0
1637660940000|2021-11-23 09:49:00|57.4|55.2|57.44|55.24|57.44|55.24|57.4|55.2|0
1637660950000|2021-11-23 09:49:10|57.49|55.29|57.67|55.47|57.67|55.47|57.49|55.29|0
1637660960000|2021-11-23 09:49:20|57.65|55.45|57.65|55.45|57.69|55.49|57.62|55.42|0
1637660970000|2021-11-23 09:49:30|57.62|55.42|57.51|55.31|57.62|55.42|57.51|55.31|0
1637660980000|2021-11-23 09:49:40|57.58|55.38|57.58|55.38|57.62|55.42|57.58|55.38|0
1637660990000|2021-11-23 09:49:50|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1637661000000|2021-11-23 09:50:00|57.55|55.35|57.37|55.17|57.58|55.38|57.37|55.17|0
1637661010000|2021-11-23 09:50:10|57.44|55.24|57.4|55.2|57.44|55.24|57.4|55.2|0
1637661020000|2021-11-23 09:50:20|57.44|55.24|57.44|55.24|57.44|55.24|57.4|55.2|0
1637661030000|2021-11-23 09:50:30|57.47|55.27|57.54|55.34|57.54|55.34|57.47|55.27|0
1637661040000|2021-11-23 09:50:40|57.51|55.31|57.51|55.31|57.54|55.34|57.51|55.31|0
1637661050000|2021-11-23 09:50:50|57.54|55.34|57.47|55.27|57.54|55.34|57.47|55.27|0
1637661060000|2021-11-23 09:51:00|57.37|55.17|57.4|55.2|57.4|55.2|57.37|55.17|0
1637661070000|2021-11-23 09:51:10|57.37|55.17|57.4|55.2|57.4|55.2|57.37|55.17|0
1637661080000|2021-11-23 09:51:20|57.44|55.24|57.51|55.31|57.51|55.31|57.44|55.24|0
1637661090000|2021-11-23 09:51:30|57.53|55.33|57.54|55.34|57.54|55.34|57.51|55.31|0
1637661100000|2021-11-23 09:51:40|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1637661110000|2021-11-23 09:51:50|57.51|55.31|57.54|55.34|57.54|55.34|57.51|55.31|0
1637661120000|2021-11-23 09:52:00|57.51|55.31|57.49|55.29|57.51|55.31|57.47|55.27|0
1637661130000|2021-11-23 09:52:10|57.51|55.31|57.58|55.38|57.58|55.38|57.51|55.31|0
1637661140000|2021-11-23 09:52:20|57.62|55.42|57.6|55.4|57.62|55.42|57.6|55.4|0
1637661150000|2021-11-23 09:52:30|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1637661160000|2021-11-23 09:52:40|57.6|55.4|57.65|55.45|57.65|55.45|57.6|55.4|0
1637661170000|2021-11-23 09:52:50|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1637661180000|2021-11-23 09:53:00|57.58|55.38|57.65|55.45|57.65|55.45|57.58|55.38|0
1637661200000|2021-11-23 09:53:20|57.69|55.49|57.65|55.45|57.69|55.49|57.65|55.45|0
1637661210000|2021-11-23 09:53:30|57.69|55.49|57.69|55.49|57.72|55.52|57.69|55.49|0
1637661220000|2021-11-23 09:53:40|57.72|55.52|57.72|55.52|57.72|55.52|57.69|55.49|0
1637661230000|2021-11-23 09:53:50|57.69|55.49|57.72|55.52|57.72|55.52|57.69|55.49|0
1637661240000|2021-11-23 09:54:00|57.7|55.5|57.76|55.56|57.76|55.56|57.7|55.5|0
1637661260000|2021-11-23 09:54:20|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1637661270000|2021-11-23 09:54:30|57.76|55.56|57.79|55.59|57.79|55.59|57.76|55.56|0
1637661280000|2021-11-23 09:54:40|57.77|55.57|57.76|55.56|57.79|55.59|57.76|55.56|0
1637661290000|2021-11-23 09:54:50|57.74|55.54|57.76|55.56|57.76|55.56|57.74|55.54|0
1637661300000|2021-11-23 09:55:00|57.72|55.52|57.67|55.47|57.76|55.56|57.67|55.47|0
1637661310000|2021-11-23 09:55:10|57.65|55.45|56.36|54.16|57.65|55.45|56.36|54.16|0
1637661320000|2021-11-23 09:55:20|56.32|54.12|56.46|54.26|56.46|54.26|56.32|54.12|0
1637661330000|2021-11-23 09:55:30|56.43|54.23|56.46|54.26|56.46|54.26|56.39|54.19|0
1637661340000|2021-11-23 09:55:40|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1637661350000|2021-11-23 09:55:50|56.46|54.26|56.43|54.23|56.46|54.26|56.43|54.23|0
1637661360000|2021-11-23 09:56:00|56.44|54.24|56.46|54.26|56.46|54.26|56.44|54.24|0
1637661370000|2021-11-23 09:56:10|56.39|54.19|56.37|54.17|56.39|54.19|56.37|54.17|0
1637661380000|2021-11-23 09:56:20|56.39|54.19|56.36|54.16|56.39|54.19|56.36|54.16|0
1637661390000|2021-11-23 09:56:30|56.37|54.17|56.34|54.14|56.37|54.17|56.34|54.14|0
1637661400000|2021-11-23 09:56:40|56.32|54.12|56.36|54.16|56.36|54.16|56.32|54.12|0
1637661410000|2021-11-23 09:56:50|56.32|54.12|56.29|54.09|56.36|54.16|56.29|54.09|0
1637661420000|2021-11-23 09:57:00|56.3|54.1|56.32|54.12|56.32|54.12|56.3|54.1|0
1637661430000|2021-11-23 09:57:10|56.29|54.09|56.25|54.05|56.29|54.09|56.25|54.05|0
1637661440000|2021-11-23 09:57:20|56.21|54.01|56.23|54.03|56.23|54.03|56.21|54.01|0
1637661450000|2021-11-23 09:57:30|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1637661460000|2021-11-23 09:57:40|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1637661470000|2021-11-23 09:57:50|56.25|54.05|56.28|54.08|56.28|54.08|56.25|54.05|0
1637661500000|2021-11-23 09:58:20|56.25|54.05|56.28|54.08|56.28|54.08|56.25|54.05|0
1637661510000|2021-11-23 09:58:30|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1637661520000|2021-11-23 09:58:40|56.25|54.05|56.21|54.01|56.28|54.08|56.21|54.01|0
1637661530000|2021-11-23 09:58:50|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1637661540000|2021-11-23 09:59:00|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1637661550000|2021-11-23 09:59:10|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1637661560000|2021-11-23 09:59:20|56.21|54.01|56.21|54.01|56.21|54.01|56.21|54.01|0
1637661570000|2021-11-23 09:59:30|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1637661580000|2021-11-23 09:59:40|56.14|53.94|56.11|53.91|56.14|53.94|56.07|53.87|0
1637661590000|2021-11-23 09:59:50|56.07|53.87|56.07|53.87|56.11|53.91|56.07|53.87|0
1637661600000|2021-11-23 10:00:00|56.04|53.84|55.9|53.7|56.07|53.87|55.9|53.7|0
1637661610000|2021-11-23 10:00:10|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1637661620000|2021-11-23 10:00:20|55.93|53.73|55.86|53.66|55.93|53.73|55.86|53.66|0
1637661630000|2021-11-23 10:00:30|55.83|53.63|55.86|53.66|55.86|53.66|55.83|53.63|0
1637661640000|2021-11-23 10:00:40|55.9|53.7|55.97|53.77|55.97|53.77|55.9|53.7|0
1637661650000|2021-11-23 10:00:50|55.93|53.73|55.83|53.63|55.93|53.73|55.83|53.63|0
1637661660000|2021-11-23 10:01:00|55.85|53.65|55.83|53.63|55.85|53.65|55.83|53.63|0
1637661670000|2021-11-23 10:01:10|55.85|53.65|55.86|53.66|55.86|53.66|55.85|53.65|0
1637661680000|2021-11-23 10:01:20|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637661690000|2021-11-23 10:01:30|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1637661700000|2021-11-23 10:01:40|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1637661720000|2021-11-23 10:02:00|55.83|53.63|55.86|53.66|55.86|53.66|55.83|53.63|0
1637661730000|2021-11-23 10:02:10|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637661740000|2021-11-23 10:02:20|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1637661750000|2021-11-23 10:02:30|55.83|53.63|55.83|53.63|55.86|53.66|55.83|53.63|0
1637661800000|2021-11-23 10:03:20|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637661810000|2021-11-23 10:03:30|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1637661820000|2021-11-23 10:03:40|55.86|53.66|55.86|53.66|55.88|53.68|55.86|53.66|0
1637661830000|2021-11-23 10:03:50|55.88|53.68|55.86|53.66|55.88|53.68|55.86|53.66|0
1637661840000|2021-11-23 10:04:00|55.9|53.7|55.86|53.66|55.9|53.7|55.86|53.66|0
1637661850000|2021-11-23 10:04:10|55.9|53.7|55.93|53.73|55.93|53.73|55.9|53.7|0
1637661860000|2021-11-23 10:04:20|55.97|53.77|56|53.8|56|53.8|55.97|53.77|0
1637661880000|2021-11-23 10:04:40|55.97|53.77|56|53.8|56|53.8|55.97|53.77|0
1637661890000|2021-11-23 10:04:50|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637661900000|2021-11-23 10:05:00|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1637661910000|2021-11-23 10:05:10|55.9|53.7|55.83|53.63|55.9|53.7|55.83|53.63|0
1637661920000|2021-11-23 10:05:20|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1637661930000|2021-11-23 10:05:30|55.9|53.7|55.9|53.7|55.9|53.7|55.88|53.68|0
1637661940000|2021-11-23 10:05:40|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1637661990000|2021-11-23 10:06:30|55.84|53.64|55.86|53.66|55.86|53.66|55.83|53.63|0
1637662000000|2021-11-23 10:06:40|55.9|53.7|55.86|53.66|55.9|53.7|55.86|53.66|0
1637662020000|2021-11-23 10:07:00|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637662040000|2021-11-23 10:07:20|55.86|53.66|55.86|53.66|55.86|53.66|55.83|53.63|0
1637662050000|2021-11-23 10:07:30|55.88|53.68|55.89|53.69|55.89|53.69|55.88|53.68|0
1637662060000|2021-11-23 10:07:40|55.86|53.66|55.83|53.63|55.86|53.66|55.83|53.63|0
1637662070000|2021-11-23 10:07:50|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1637662080000|2021-11-23 10:08:00|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1637662090000|2021-11-23 10:08:10|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1637662100000|2021-11-23 10:08:20|55.89|53.69|55.86|53.66|55.89|53.69|55.86|53.66|0
1637662110000|2021-11-23 10:08:30|55.89|53.69|55.89|53.69|55.89|53.69|55.88|53.68|0
1637662120000|2021-11-23 10:08:40|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1637662130000|2021-11-23 10:08:50|55.88|53.68|55.89|53.69|55.89|53.69|55.88|53.68|0
1637662140000|2021-11-23 10:09:00|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1637662150000|2021-11-23 10:09:10|55.96|53.76|56.03|53.83|56.03|53.83|55.96|53.76|0
1637662160000|2021-11-23 10:09:20|56|53.8|56|53.8|56|53.8|56|53.8|0
1637662170000|2021-11-23 10:09:30|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1637662180000|2021-11-23 10:09:40|56.02|53.82|55.93|53.73|56.02|53.82|55.93|53.73|0
1637662190000|2021-11-23 10:09:50|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1637662200000|2021-11-23 10:10:00|55.93|53.73|55.82|53.62|55.96|53.76|55.82|53.62|0
1637662210000|2021-11-23 10:10:10|55.86|53.66|55.82|53.62|55.86|53.66|55.82|53.62|0
1637662220000|2021-11-23 10:10:20|55.84|53.64|55.86|53.66|55.89|53.69|55.84|53.64|0
1637662230000|2021-11-23 10:10:30|55.82|53.62|55.82|53.62|55.86|53.66|55.82|53.62|0
1637662240000|2021-11-23 10:10:40|55.84|53.64|55.82|53.62|55.84|53.64|55.82|53.62|0
1637662250000|2021-11-23 10:10:50|55.84|53.64|55.86|53.66|55.86|53.66|55.82|53.62|0
1637662260000|2021-11-23 10:11:00|55.82|53.62|55.82|53.62|55.86|53.66|55.82|53.62|0
1637662270000|2021-11-23 10:11:10|55.86|53.66|55.82|53.62|55.86|53.66|55.82|53.62|0
1637662280000|2021-11-23 10:11:20|55.86|53.66|55.82|53.62|55.86|53.66|55.82|53.62|0
1637662300000|2021-11-23 10:11:40|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1637662320000|2021-11-23 10:12:00|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1637662340000|2021-11-23 10:12:20|55.86|53.66|55.82|53.62|55.86|53.66|55.82|53.62|0
1637662350000|2021-11-23 10:12:30|55.86|53.66|55.75|53.55|55.86|53.66|55.75|53.55|0
1637662360000|2021-11-23 10:12:40|55.72|53.52|55.72|53.52|55.72|53.52|55.68|53.48|0
1637662370000|2021-11-23 10:12:50|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1637662390000|2021-11-23 10:13:10|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637662400000|2021-11-23 10:13:20|55.72|53.52|55.68|53.48|55.72|53.52|55.68|53.48|0
1637662410000|2021-11-23 10:13:30|55.72|53.52|55.68|53.48|55.72|53.52|55.68|53.48|0
1637662420000|2021-11-23 10:13:40|55.65|53.45|55.61|53.41|55.65|53.45|55.61|53.41|0
1637662430000|2021-11-23 10:13:50|55.65|53.45|55.68|53.48|55.68|53.48|55.63|53.43|0
1637662440000|2021-11-23 10:14:00|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637662450000|2021-11-23 10:14:10|55.68|53.48|55.72|53.52|55.72|53.52|55.68|53.48|0
1637662460000|2021-11-23 10:14:20|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637662470000|2021-11-23 10:14:30|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637662480000|2021-11-23 10:14:40|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1637662490000|2021-11-23 10:14:50|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637662500000|2021-11-23 10:15:00|55.65|53.45|55.65|53.45|55.65|53.45|55.61|53.41|0
1637662510000|2021-11-23 10:15:10|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637662520000|2021-11-23 10:15:20|55.65|53.45|55.61|53.41|55.65|53.45|55.61|53.41|0
1637662550000|2021-11-23 10:15:50|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1637662560000|2021-11-23 10:16:00|55.53|53.33|55.54|53.34|55.54|53.34|55.53|53.33|0
1637662570000|2021-11-23 10:16:10|55.53|53.33|55.51|53.31|55.54|53.34|55.51|53.31|0
1637662580000|2021-11-23 10:16:20|55.44|53.24|55.4|53.2|55.44|53.24|55.4|53.2|0
1637662590000|2021-11-23 10:16:30|55.47|53.27|55.51|53.31|55.51|53.31|55.47|53.27|0
1637662600000|2021-11-23 10:16:40|55.47|53.27|55.44|53.24|55.47|53.27|55.44|53.24|0
1637662610000|2021-11-23 10:16:50|55.47|53.27|55.44|53.24|55.51|53.31|55.44|53.24|0
1637662630000|2021-11-23 10:17:10|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1637662640000|2021-11-23 10:17:20|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1637662650000|2021-11-23 10:17:30|55.47|53.27|55.51|53.31|55.51|53.31|55.47|53.27|0
1637662670000|2021-11-23 10:17:50|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1637662680000|2021-11-23 10:18:00|55.51|53.31|55.44|53.24|55.51|53.31|55.44|53.24|0
1637662690000|2021-11-23 10:18:10|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1637662710000|2021-11-23 10:18:30|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1637662720000|2021-11-23 10:18:40|55.58|53.38|55.61|53.41|55.61|53.41|55.58|53.38|0
1637662730000|2021-11-23 10:18:50|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637662750000|2021-11-23 10:19:10|55.61|53.41|55.68|53.48|55.68|53.48|55.61|53.41|0
1637662760000|2021-11-23 10:19:20|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637662770000|2021-11-23 10:19:30|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1637662780000|2021-11-23 10:19:40|55.61|53.41|55.61|53.41|55.63|53.43|55.61|53.41|0
1637662790000|2021-11-23 10:19:50|55.59|53.39|55.58|53.38|55.59|53.39|55.58|53.38|0
1637662800000|2021-11-23 10:20:00|55.56|53.36|55.56|53.36|55.56|53.36|55.52|53.32|0
1637662810000|2021-11-23 10:20:10|55.58|53.38|55.56|53.36|55.58|53.38|55.56|53.36|0
1637662820000|2021-11-23 10:20:20|55.54|53.34|55.58|53.38|55.58|53.38|55.54|53.34|0
1637662830000|2021-11-23 10:20:30|55.54|53.34|55.58|53.38|55.58|53.38|55.54|53.34|0
1637662840000|2021-11-23 10:20:40|55.54|53.34|55.58|53.38|55.58|53.38|55.54|53.34|0
1637662850000|2021-11-23 10:20:50|55.61|53.41|55.64|53.44|55.68|53.48|55.61|53.41|0
1637662860000|2021-11-23 10:21:00|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637662870000|2021-11-23 10:21:10|55.59|53.39|55.61|53.41|55.61|53.41|55.59|53.39|0
1637662890000|2021-11-23 10:21:30|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1637662900000|2021-11-23 10:21:40|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637662910000|2021-11-23 10:21:50|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1637662920000|2021-11-23 10:22:00|55.68|53.48|55.61|53.41|55.68|53.48|55.61|53.41|0
1637662930000|2021-11-23 10:22:10|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1637662960000|2021-11-23 10:22:40|55.54|53.34|55.57|53.37|55.57|53.37|55.54|53.34|0
1637662970000|2021-11-23 10:22:50|55.56|53.36|55.61|53.41|55.61|53.41|55.56|53.36|0
1637662980000|2021-11-23 10:23:00|55.59|53.39|55.61|53.41|55.61|53.41|55.59|53.39|0
1637662990000|2021-11-23 10:23:10|55.57|53.37|55.64|53.44|55.64|53.44|55.57|53.37|0
1637663000000|2021-11-23 10:23:20|55.61|53.41|55.61|53.41|55.64|53.44|55.61|53.41|0
1637663060000|2021-11-23 10:24:20|55.64|53.44|55.64|53.44|55.64|53.44|55.63|53.43|0
1637663070000|2021-11-23 10:24:30|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637663080000|2021-11-23 10:24:40|55.64|53.44|55.68|53.48|55.68|53.48|55.64|53.44|0
1637663100000|2021-11-23 10:25:00|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1637663110000|2021-11-23 10:25:10|55.61|53.41|55.64|53.44|55.64|53.44|55.61|53.41|0
1637663130000|2021-11-23 10:25:30|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637663150000|2021-11-23 10:25:50|55.59|53.39|55.64|53.44|55.64|53.44|55.59|53.39|0
1637663160000|2021-11-23 10:26:00|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637663180000|2021-11-23 10:26:20|55.59|53.39|55.61|53.41|55.61|53.41|55.59|53.39|0
1637663210000|2021-11-23 10:26:50|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1637663220000|2021-11-23 10:27:00|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637663230000|2021-11-23 10:27:10|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1637663240000|2021-11-23 10:27:20|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637663250000|2021-11-23 10:27:30|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1637663260000|2021-11-23 10:27:40|55.61|53.41|55.64|53.44|55.64|53.44|55.61|53.41|0
1637663270000|2021-11-23 10:27:50|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637663280000|2021-11-23 10:28:00|55.64|53.44|55.68|53.48|55.68|53.48|55.64|53.44|0
1637663300000|2021-11-23 10:28:20|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1637663310000|2021-11-23 10:28:30|55.68|53.48|55.71|53.51|55.71|53.51|55.68|53.48|0
1637663330000|2021-11-23 10:28:50|55.75|53.55|55.78|53.58|55.78|53.58|55.75|53.55|0
1637663340000|2021-11-23 10:29:00|55.76|53.56|55.75|53.55|55.76|53.56|55.75|53.55|0
1637663350000|2021-11-23 10:29:10|55.78|53.58|55.81|53.61|55.81|53.61|55.78|53.58|0
1637663360000|2021-11-23 10:29:20|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637663370000|2021-11-23 10:29:30|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1637663380000|2021-11-23 10:29:40|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637663390000|2021-11-23 10:29:50|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1637663400000|2021-11-23 10:30:00|55.74|53.54|55.74|53.54|55.74|53.54|55.71|53.51|0
1637663410000|2021-11-23 10:30:10|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637663420000|2021-11-23 10:30:20|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637663430000|2021-11-23 10:30:30|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637663440000|2021-11-23 10:30:40|55.74|53.54|55.74|53.54|55.74|53.54|55.73|53.53|0
1637663450000|2021-11-23 10:30:50|55.76|53.56|55.76|53.56|55.76|53.56|55.74|53.54|0
1637663460000|2021-11-23 10:31:00|55.78|53.58|55.81|53.61|55.81|53.61|55.74|53.54|0
1637663470000|2021-11-23 10:31:10|55.8|53.6|55.81|53.61|55.81|53.61|55.8|53.6|0
1637663490000|2021-11-23 10:31:30|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637663500000|2021-11-23 10:31:40|55.88|53.68|55.92|53.72|55.92|53.72|55.88|53.68|0
1637663540000|2021-11-23 10:32:20|55.88|53.68|55.92|53.72|55.92|53.72|55.88|53.68|0
1637663560000|2021-11-23 10:32:40|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1637663580000|2021-11-23 10:33:00|55.97|53.77|55.99|53.79|55.99|53.79|55.95|53.75|0
1637663600000|2021-11-23 10:33:20|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1637663610000|2021-11-23 10:33:30|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1637663630000|2021-11-23 10:33:50|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637663640000|2021-11-23 10:34:00|55.95|53.75|55.99|53.79|55.99|53.79|55.95|53.75|0
1637663650000|2021-11-23 10:34:10|55.95|53.75|55.97|53.77|55.97|53.77|55.95|53.75|0
1637663660000|2021-11-23 10:34:20|55.95|53.75|55.95|53.75|55.99|53.79|55.95|53.75|0
1637663670000|2021-11-23 10:34:30|55.99|53.79|55.95|53.75|55.99|53.79|55.95|53.75|0
1637663690000|2021-11-23 10:34:50|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1637663700000|2021-11-23 10:35:00|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637663710000|2021-11-23 10:35:10|55.92|53.72|55.88|53.68|55.92|53.72|55.88|53.68|0
1637663720000|2021-11-23 10:35:20|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637663730000|2021-11-23 10:35:30|55.78|53.58|55.92|53.72|55.92|53.72|55.78|53.58|0
1637663740000|2021-11-23 10:35:40|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637663750000|2021-11-23 10:35:50|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1637663760000|2021-11-23 10:36:00|55.79|53.59|55.74|53.54|55.79|53.59|55.74|53.54|0
1637663780000|2021-11-23 10:36:20|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1637663800000|2021-11-23 10:36:40|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1637663820000|2021-11-23 10:37:00|55.67|53.47|55.65|53.45|55.67|53.47|55.65|53.45|0
1637663830000|2021-11-23 10:37:10|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1637663840000|2021-11-23 10:37:20|55.78|53.58|55.78|53.58|55.81|53.61|55.78|53.58|0
1637663850000|2021-11-23 10:37:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637663860000|2021-11-23 10:37:40|55.78|53.58|55.81|53.61|55.81|53.61|55.78|53.58|0
1637663880000|2021-11-23 10:38:00|55.85|53.65|55.85|53.65|55.85|53.65|55.81|53.61|0
1637663890000|2021-11-23 10:38:10|55.83|53.63|55.81|53.61|55.83|53.63|55.81|53.61|0
1637663900000|2021-11-23 10:38:20|55.79|53.59|55.78|53.58|55.81|53.61|55.78|53.58|0
1637663910000|2021-11-23 10:38:30|55.79|53.59|55.78|53.58|55.79|53.59|55.78|53.58|0
1637663920000|2021-11-23 10:38:40|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637663940000|2021-11-23 10:39:00|55.79|53.59|55.81|53.61|55.81|53.61|55.79|53.59|0
1637663960000|2021-11-23 10:39:20|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637663970000|2021-11-23 10:39:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637664010000|2021-11-23 10:40:10|55.77|53.57|55.74|53.54|55.77|53.57|55.74|53.54|0
1637664020000|2021-11-23 10:40:20|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1637664050000|2021-11-23 10:40:50|55.74|53.54|55.72|53.52|55.74|53.54|55.72|53.52|0
1637664060000|2021-11-23 10:41:00|55.74|53.54|55.72|53.52|55.74|53.54|55.7|53.5|0
1637664070000|2021-11-23 10:41:10|55.7|53.5|55.7|53.5|55.74|53.54|55.7|53.5|0
1637664080000|2021-11-23 10:41:20|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1637664100000|2021-11-23 10:41:40|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1637664110000|2021-11-23 10:41:50|55.67|53.47|55.7|53.5|55.7|53.5|55.67|53.47|0
1637664130000|2021-11-23 10:42:10|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637664170000|2021-11-23 10:42:50|55.7|53.5|55.7|53.5|55.74|53.54|55.7|53.5|0
1637664180000|2021-11-23 10:43:00|55.74|53.54|55.67|53.47|55.74|53.54|55.67|53.47|0
1637664190000|2021-11-23 10:43:10|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1637664200000|2021-11-23 10:43:20|55.55|53.35|55.53|53.33|55.55|53.35|55.53|53.33|0
1637664210000|2021-11-23 10:43:30|55.49|53.29|55.49|53.29|55.49|53.29|55.46|53.26|0
1637664220000|2021-11-23 10:43:40|55.46|53.26|55.39|53.19|55.46|53.26|55.39|53.19|0
1637664240000|2021-11-23 10:44:00|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1637664260000|2021-11-23 10:44:20|55.49|53.29|55.53|53.33|55.53|53.33|55.46|53.26|0
1637664270000|2021-11-23 10:44:30|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1637664280000|2021-11-23 10:44:40|55.6|53.4|55.6|53.4|55.6|53.4|55.56|53.36|0
1637664290000|2021-11-23 10:44:50|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1637664300000|2021-11-23 10:45:00|55.53|53.33|55.56|53.36|55.56|53.36|55.53|53.33|0
1637664310000|2021-11-23 10:45:10|55.55|53.35|55.6|53.4|55.6|53.4|55.55|53.35|0
1637664320000|2021-11-23 10:45:20|55.63|53.43|55.7|53.5|55.7|53.5|55.63|53.43|0
1637664330000|2021-11-23 10:45:30|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1637664340000|2021-11-23 10:45:40|55.74|53.54|55.74|53.54|55.74|53.54|55.7|53.5|0
1637664350000|2021-11-23 10:45:50|55.72|53.52|55.7|53.5|55.74|53.54|55.7|53.5|0
1637664360000|2021-11-23 10:46:00|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637664370000|2021-11-23 10:46:10|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637664390000|2021-11-23 10:46:30|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1637664410000|2021-11-23 10:46:50|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1637664420000|2021-11-23 10:47:00|55.82|53.62|55.74|53.54|55.82|53.62|55.74|53.54|0
1637664430000|2021-11-23 10:47:10|55.75|53.55|55.77|53.57|55.77|53.57|55.74|53.54|0
1637664440000|2021-11-23 10:47:20|55.84|53.64|55.82|53.62|55.84|53.64|55.82|53.62|0
1637664450000|2021-11-23 10:47:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637664460000|2021-11-23 10:47:40|55.84|53.64|55.84|53.64|55.84|53.64|55.81|53.61|0
1637664470000|2021-11-23 10:47:50|55.77|53.57|55.81|53.61|55.81|53.61|55.77|53.57|0
1637664480000|2021-11-23 10:48:00|55.88|53.68|55.81|53.61|55.88|53.68|55.81|53.61|0
1637664490000|2021-11-23 10:48:10|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637664520000|2021-11-23 10:48:40|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637664530000|2021-11-23 10:48:50|55.84|53.64|55.89|53.69|55.91|53.71|55.84|53.64|0
1637664540000|2021-11-23 10:49:00|55.88|53.68|55.94|53.74|55.94|53.74|55.88|53.68|0
1637664550000|2021-11-23 10:49:10|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1637664560000|2021-11-23 10:49:20|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637664570000|2021-11-23 10:49:30|55.98|53.78|55.91|53.71|55.98|53.78|55.91|53.71|0
1637664580000|2021-11-23 10:49:40|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637664590000|2021-11-23 10:49:50|55.96|53.76|55.98|53.78|55.98|53.78|55.94|53.74|0
1637664600000|2021-11-23 10:50:00|55.96|53.76|55.94|53.74|55.96|53.76|55.94|53.74|0
1637664610000|2021-11-23 10:50:10|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1637664620000|2021-11-23 10:50:20|55.94|53.74|55.98|53.78|55.98|53.78|55.94|53.74|0
1637664630000|2021-11-23 10:50:30|55.94|53.74|55.91|53.71|55.94|53.74|55.91|53.71|0
1637664640000|2021-11-23 10:50:40|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637664650000|2021-11-23 10:50:50|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1637664660000|2021-11-23 10:51:00|55.98|53.78|55.94|53.74|55.98|53.78|55.91|53.71|0
1637664670000|2021-11-23 10:51:10|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1637664680000|2021-11-23 10:51:20|55.94|53.74|55.89|53.69|55.94|53.74|55.89|53.69|0
1637664690000|2021-11-23 10:51:30|55.87|53.67|55.87|53.67|55.91|53.71|55.87|53.67|0
1637664700000|2021-11-23 10:51:40|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637664710000|2021-11-23 10:51:50|55.82|53.62|55.91|53.71|55.91|53.71|55.82|53.62|0
1637664720000|2021-11-23 10:52:00|55.87|53.67|55.79|53.59|55.87|53.67|55.79|53.59|0
1637664730000|2021-11-23 10:52:10|55.8|53.6|55.77|53.57|55.8|53.6|55.77|53.57|0
1637664740000|2021-11-23 10:52:20|55.8|53.6|55.79|53.59|55.8|53.6|55.79|53.59|0
1637664750000|2021-11-23 10:52:30|55.8|53.6|55.86|53.66|55.86|53.66|55.8|53.6|0
1637664760000|2021-11-23 10:52:40|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637664770000|2021-11-23 10:52:50|55.8|53.6|55.73|53.53|55.8|53.6|55.73|53.53|0
1637664780000|2021-11-23 10:53:00|55.7|53.5|55.73|53.53|55.73|53.53|55.7|53.5|0
1637664790000|2021-11-23 10:53:10|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1637664800000|2021-11-23 10:53:20|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1637664820000|2021-11-23 10:53:40|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637664830000|2021-11-23 10:53:50|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1637664840000|2021-11-23 10:54:00|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1637664850000|2021-11-23 10:54:10|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1637664870000|2021-11-23 10:54:30|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1637664880000|2021-11-23 10:54:40|55.72|53.52|55.72|53.52|55.72|53.52|55.7|53.5|0
1637664890000|2021-11-23 10:54:50|55.68|53.48|55.7|53.5|55.7|53.5|55.68|53.48|0
1637664900000|2021-11-23 10:55:00|55.72|53.52|55.7|53.5|55.72|53.52|55.7|53.5|0
1637664910000|2021-11-23 10:55:10|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1637664920000|2021-11-23 10:55:20|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637664930000|2021-11-23 10:55:30|55.7|53.5|55.7|53.5|55.7|53.5|55.68|53.48|0
1637664940000|2021-11-23 10:55:40|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1637664960000|2021-11-23 10:56:00|55.73|53.53|55.77|53.57|55.77|53.57|55.73|53.53|0
1637664970000|2021-11-23 10:56:10|55.73|53.53|55.73|53.53|55.77|53.57|55.73|53.53|0
1637664980000|2021-11-23 10:56:20|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1637664990000|2021-11-23 10:56:30|55.68|53.48|55.66|53.46|55.68|53.48|55.66|53.46|0
1637665000000|2021-11-23 10:56:40|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1637665020000|2021-11-23 10:57:00|55.66|53.46|55.7|53.5|55.73|53.53|55.66|53.46|0
1637665030000|2021-11-23 10:57:10|55.68|53.48|55.7|53.5|55.7|53.5|55.68|53.48|0
1637665040000|2021-11-23 10:57:20|55.66|53.46|55.63|53.43|55.66|53.46|55.63|53.43|0
1637665050000|2021-11-23 10:57:30|55.59|53.39|55.63|53.43|55.63|53.43|55.59|53.39|0
1637665060000|2021-11-23 10:57:40|55.61|53.41|55.63|53.43|55.65|53.45|55.61|53.41|0
1637665070000|2021-11-23 10:57:50|55.65|53.45|55.66|53.46|55.66|53.46|55.65|53.45|0
1637665080000|2021-11-23 10:58:00|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1637665100000|2021-11-23 10:58:20|55.77|53.57|55.8|53.6|55.8|53.6|55.77|53.57|0
1637665120000|2021-11-23 10:58:40|55.84|53.64|55.8|53.6|55.84|53.64|55.8|53.6|0
1637665140000|2021-11-23 10:59:00|55.77|53.57|55.73|53.53|55.77|53.57|55.73|53.53|0
1637665150000|2021-11-23 10:59:10|55.7|53.5|55.8|53.6|55.8|53.6|55.66|53.46|0
1637665160000|2021-11-23 10:59:20|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637665170000|2021-11-23 10:59:30|55.82|53.62|55.84|53.64|55.84|53.64|55.8|53.6|0
1637665180000|2021-11-23 10:59:40|55.97|53.77|56.01|53.81|56.01|53.81|55.97|53.77|0
1637665190000|2021-11-23 10:59:50|56.08|53.88|56.08|53.88|56.08|53.88|56.04|53.84|0
1637665200000|2021-11-23 11:00:00|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637665210000|2021-11-23 11:00:10|55.94|53.74|55.97|53.77|55.97|53.77|55.94|53.74|0
1637665220000|2021-11-23 11:00:20|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637665230000|2021-11-23 11:00:30|55.9|53.7|55.85|53.65|55.9|53.7|55.85|53.65|0
1637665240000|2021-11-23 11:00:40|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1637665250000|2021-11-23 11:00:50|55.87|53.67|55.96|53.76|55.97|53.77|55.83|53.63|0
1637665260000|2021-11-23 11:01:00|55.94|53.74|55.94|53.74|55.94|53.74|55.9|53.7|0
1637665270000|2021-11-23 11:01:10|55.96|53.76|55.97|53.77|55.97|53.77|55.94|53.74|0
1637665280000|2021-11-23 11:01:20|55.94|53.74|55.97|53.77|55.97|53.77|55.94|53.74|0
1637665290000|2021-11-23 11:01:30|55.94|53.74|55.97|53.77|55.97|53.77|55.94|53.74|0
1637665300000|2021-11-23 11:01:40|56.01|53.81|55.99|53.79|56.01|53.81|55.97|53.77|0
1637665310000|2021-11-23 11:01:50|56.01|53.81|55.94|53.74|56.01|53.81|55.94|53.74|0
1637665320000|2021-11-23 11:02:00|56.03|53.83|56.01|53.81|56.03|53.83|56.01|53.81|0
1637665330000|2021-11-23 11:02:10|55.97|53.77|55.96|53.76|55.97|53.77|55.96|53.76|0
1637665340000|2021-11-23 11:02:20|55.94|53.74|55.94|53.74|55.94|53.74|55.85|53.65|0
1637665350000|2021-11-23 11:02:30|55.97|53.77|56.01|53.81|56.01|53.81|55.97|53.77|0
1637665360000|2021-11-23 11:02:40|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637665380000|2021-11-23 11:03:00|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1637665390000|2021-11-23 11:03:10|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1637665400000|2021-11-23 11:03:20|56.11|53.91|56.11|53.91|56.15|53.95|56.11|53.91|0
1637665430000|2021-11-23 11:03:50|56.08|53.88|56.11|53.91|56.11|53.91|56.08|53.88|0
1637665440000|2021-11-23 11:04:00|56.15|53.95|56.11|53.91|56.15|53.95|56.11|53.91|0
1637665450000|2021-11-23 11:04:10|56.15|53.95|56.29|54.09|56.29|54.09|56.15|53.95|0
1637665460000|2021-11-23 11:04:20|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1637665470000|2021-11-23 11:04:30|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1637665480000|2021-11-23 11:04:40|56.43|54.23|56.32|54.12|56.43|54.23|56.32|54.12|0
1637665490000|2021-11-23 11:04:50|56.29|54.09|56.29|54.09|56.29|54.09|56.22|54.02|0
1637665500000|2021-11-23 11:05:00|56.27|54.07|56.36|54.16|56.39|54.19|56.27|54.07|0
1637665510000|2021-11-23 11:05:10|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1637665520000|2021-11-23 11:05:20|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1637665530000|2021-11-23 11:05:30|56.29|54.09|56.29|54.09|56.32|54.12|56.29|54.09|0
1637665540000|2021-11-23 11:05:40|56.18|53.98|56.22|54.02|56.22|54.02|56.18|53.98|0
1637665550000|2021-11-23 11:05:50|56.2|54|56.18|53.98|56.2|54|56.18|53.98|0
1637665560000|2021-11-23 11:06:00|56.22|54.02|56.11|53.91|56.22|54.02|56.11|53.91|0
1637665570000|2021-11-23 11:06:10|56.08|53.88|56.09|53.89|56.11|53.91|56.08|53.88|0
1637665580000|2021-11-23 11:06:20|56.15|53.95|56.23|54.03|56.23|54.03|56.15|53.95|0
1637665590000|2021-11-23 11:06:30|56.25|54.05|56.18|53.98|56.25|54.05|56.18|53.98|0
1637665600000|2021-11-23 11:06:40|56.25|54.05|56.23|54.03|56.25|54.05|56.23|54.03|0
1637665610000|2021-11-23 11:06:50|56.22|54.02|56.2|54|56.22|54.02|56.2|54|0
1637665620000|2021-11-23 11:07:00|56.18|53.98|56.25|54.05|56.25|54.05|56.18|53.98|0
1637665630000|2021-11-23 11:07:10|56.29|54.09|56.36|54.16|56.39|54.19|56.29|54.09|0
1637665650000|2021-11-23 11:07:30|56.37|54.17|56.36|54.16|56.37|54.17|56.36|54.16|0
1637665660000|2021-11-23 11:07:40|56.34|54.14|56.36|54.16|56.36|54.16|56.34|54.14|0
1637665670000|2021-11-23 11:07:50|56.39|54.19|56.36|54.16|56.39|54.19|56.36|54.16|0
1637665680000|2021-11-23 11:08:00|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1637665690000|2021-11-23 11:08:10|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1637665700000|2021-11-23 11:08:20|56.34|54.14|56.36|54.16|56.36|54.16|56.32|54.12|0
1637665710000|2021-11-23 11:08:30|56.39|54.19|56.39|54.19|56.39|54.19|56.36|54.16|0
1637665720000|2021-11-23 11:08:40|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1637665730000|2021-11-23 11:08:50|56.36|54.16|56.34|54.14|56.36|54.16|56.32|54.12|0
1637665740000|2021-11-23 11:09:00|56.36|54.16|56.36|54.16|56.36|54.16|56.32|54.12|0
1637665750000|2021-11-23 11:09:10|56.32|54.12|56.39|54.19|56.39|54.19|56.32|54.12|0
1637665760000|2021-11-23 11:09:20|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1637665770000|2021-11-23 11:09:30|56.39|54.19|56.43|54.23|56.43|54.23|56.39|54.19|0
1637665780000|2021-11-23 11:09:40|56.46|54.26|56.5|54.3|56.5|54.3|56.46|54.26|0
1637665790000|2021-11-23 11:09:50|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1637665800000|2021-11-23 11:10:00|56.57|54.37|56.57|54.37|56.6|54.4|56.57|54.37|0
1637665810000|2021-11-23 11:10:10|56.6|54.4|56.6|54.4|56.6|54.4|56.59|54.39|0
1637665820000|2021-11-23 11:10:20|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1637665830000|2021-11-23 11:10:30|56.58|54.38|56.69|54.49|56.69|54.49|56.58|54.38|0
1637665840000|2021-11-23 11:10:40|56.67|54.47|56.71|54.51|56.74|54.54|56.67|54.47|0
1637665850000|2021-11-23 11:10:50|56.67|54.47|56.71|54.51|56.71|54.51|56.67|54.47|0
1637665860000|2021-11-23 11:11:00|56.69|54.49|56.67|54.47|56.69|54.49|56.67|54.47|0
1637665870000|2021-11-23 11:11:10|56.81|54.61|56.78|54.58|56.81|54.61|56.78|54.58|0
1637665880000|2021-11-23 11:11:20|56.81|54.61|56.81|54.61|56.85|54.65|56.81|54.61|0
1637665900000|2021-11-23 11:11:40|56.78|54.58|56.81|54.61|56.81|54.61|56.78|54.58|0
1637665910000|2021-11-23 11:11:50|56.83|54.63|56.81|54.61|56.83|54.63|56.81|54.61|0
1637665920000|2021-11-23 11:12:00|56.88|54.68|56.85|54.65|56.88|54.68|56.85|54.65|0
1637665930000|2021-11-23 11:12:10|56.87|54.67|56.88|54.68|56.88|54.68|56.85|54.65|0
1637665940000|2021-11-23 11:12:20|56.92|54.72|56.88|54.68|56.96|54.76|56.88|54.68|0
1637665950000|2021-11-23 11:12:30|56.92|54.72|56.88|54.68|56.92|54.72|56.88|54.68|0
1637665960000|2021-11-23 11:12:40|56.87|54.67|56.85|54.65|56.87|54.67|56.85|54.65|0
1637665970000|2021-11-23 11:12:50|56.88|54.68|56.85|54.65|56.88|54.68|56.85|54.65|0
1637665980000|2021-11-23 11:13:00|56.88|54.68|56.85|54.65|56.88|54.68|56.85|54.65|0
1637665990000|2021-11-23 11:13:10|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1637666000000|2021-11-23 11:13:20|56.85|54.65|56.81|54.61|56.85|54.65|56.81|54.61|0
1637666010000|2021-11-23 11:13:30|56.8|54.6|56.83|54.63|56.83|54.63|56.8|54.6|0
1637666020000|2021-11-23 11:13:40|56.81|54.61|56.74|54.54|56.81|54.61|56.74|54.54|0
1637666030000|2021-11-23 11:13:50|56.71|54.51|56.74|54.54|56.74|54.54|56.71|54.51|0
1637666040000|2021-11-23 11:14:00|56.76|54.56|56.74|54.54|56.76|54.56|56.74|54.54|0
1637666050000|2021-11-23 11:14:10|56.71|54.51|56.64|54.44|56.71|54.51|56.64|54.44|0
1637666060000|2021-11-23 11:14:20|56.67|54.47|56.67|54.47|56.71|54.51|56.67|54.47|0
1637666070000|2021-11-23 11:14:30|56.71|54.51|56.67|54.47|56.71|54.51|56.67|54.47|0
1637666080000|2021-11-23 11:14:40|56.71|54.51|56.69|54.49|56.71|54.51|56.69|54.49|0
1637666090000|2021-11-23 11:14:50|56.67|54.47|56.78|54.58|56.78|54.58|56.67|54.47|0
1637666110000|2021-11-23 11:15:10|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1637666130000|2021-11-23 11:15:30|56.69|54.49|56.78|54.58|56.78|54.58|56.69|54.49|0
1637666140000|2021-11-23 11:15:40|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1637666160000|2021-11-23 11:16:00|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1637666170000|2021-11-23 11:16:10|56.81|54.61|56.81|54.61|56.81|54.61|56.79|54.59|0
1637666180000|2021-11-23 11:16:20|56.88|54.68|56.92|54.72|56.95|54.75|56.88|54.68|0
1637666190000|2021-11-23 11:16:30|56.88|54.68|56.92|54.72|56.92|54.72|56.88|54.68|0
1637666200000|2021-11-23 11:16:40|56.88|54.68|57.02|54.82|57.02|54.82|56.88|54.68|0
1637666210000|2021-11-23 11:16:50|57.01|54.81|57.02|54.82|57.02|54.82|57.01|54.81|0
1637666220000|2021-11-23 11:17:00|57.06|54.86|57.02|54.82|57.09|54.89|56.99|54.79|0
1637666230000|2021-11-23 11:17:10|56.99|54.79|56.85|54.65|56.99|54.79|56.85|54.65|0
1637666240000|2021-11-23 11:17:20|56.78|54.58|56.78|54.58|56.78|54.58|56.74|54.54|0
1637666250000|2021-11-23 11:17:30|56.7|54.5|56.67|54.47|56.7|54.5|56.67|54.47|0
1637666260000|2021-11-23 11:17:40|56.63|54.43|56.63|54.43|56.63|54.43|56.6|54.4|0
1637666270000|2021-11-23 11:17:50|56.6|54.4|56.56|54.36|56.6|54.4|56.56|54.36|0
1637666280000|2021-11-23 11:18:00|56.6|54.4|56.56|54.36|56.6|54.4|56.56|54.36|0
1637666290000|2021-11-23 11:18:10|56.58|54.38|56.63|54.43|56.63|54.43|56.58|54.38|0
1637666300000|2021-11-23 11:18:20|56.67|54.47|56.65|54.45|56.67|54.47|56.63|54.43|0
1637666310000|2021-11-23 11:18:30|56.67|54.47|56.63|54.43|56.67|54.47|56.6|54.4|0
1637666320000|2021-11-23 11:18:40|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1637666330000|2021-11-23 11:18:50|56.63|54.43|56.6|54.4|56.63|54.43|56.6|54.4|0
1637666350000|2021-11-23 11:19:10|56.62|54.42|56.63|54.43|56.63|54.43|56.62|54.42|0
1637666370000|2021-11-23 11:19:30|56.67|54.47|56.77|54.57|56.77|54.57|56.63|54.43|0
1637666380000|2021-11-23 11:19:40|56.7|54.5|56.67|54.47|56.7|54.5|56.67|54.47|0
1637666390000|2021-11-23 11:19:50|56.69|54.49|56.6|54.4|56.69|54.49|56.6|54.4|0
1637666400000|2021-11-23 11:20:00|56.56|54.36|56.49|54.29|56.56|54.36|56.49|54.29|0
1637666420000|2021-11-23 11:20:20|56.42|54.22|56.49|54.29|56.49|54.29|56.42|54.22|0
1637666430000|2021-11-23 11:20:30|56.46|54.26|56.49|54.29|56.49|54.29|56.46|54.26|0
1637666440000|2021-11-23 11:20:40|56.46|54.26|56.46|54.26|56.49|54.29|56.46|54.26|0
1637666450000|2021-11-23 11:20:50|56.39|54.19|56.35|54.15|56.39|54.19|56.32|54.12|0
1637666460000|2021-11-23 11:21:00|56.31|54.11|56.24|54.04|56.31|54.11|56.24|54.04|0
1637666470000|2021-11-23 11:21:10|56.26|54.06|56.28|54.08|56.28|54.08|56.24|54.04|0
1637666480000|2021-11-23 11:21:20|56.24|54.04|56.31|54.11|56.31|54.11|56.24|54.04|0
1637666490000|2021-11-23 11:21:30|56.28|54.08|56.28|54.08|56.28|54.08|56.26|54.06|0
1637666500000|2021-11-23 11:21:40|56.31|54.11|56.28|54.08|56.31|54.11|56.28|54.08|0
1637666510000|2021-11-23 11:21:50|56.31|54.11|56.31|54.11|56.35|54.15|56.31|54.11|0
1637666520000|2021-11-23 11:22:00|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1637666530000|2021-11-23 11:22:10|56.17|53.97|56.21|54.01|56.21|54.01|56.17|53.97|0
1637666540000|2021-11-23 11:22:20|56.24|54.04|56.35|54.15|56.35|54.15|56.24|54.04|0
1637666550000|2021-11-23 11:22:30|56.42|54.22|56.38|54.18|56.42|54.22|56.38|54.18|0
1637666560000|2021-11-23 11:22:40|56.42|54.22|56.49|54.29|56.49|54.29|56.42|54.22|0
1637666570000|2021-11-23 11:22:50|56.47|54.27|56.53|54.33|56.53|54.33|56.47|54.27|0
1637666580000|2021-11-23 11:23:00|56.56|54.36|56.54|54.34|56.56|54.36|56.54|54.34|0
1637666590000|2021-11-23 11:23:10|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1637666600000|2021-11-23 11:23:20|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1637666620000|2021-11-23 11:23:40|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1637666630000|2021-11-23 11:23:50|56.47|54.27|56.49|54.29|56.49|54.29|56.45|54.25|0
1637666650000|2021-11-23 11:24:10|56.45|54.25|56.49|54.29|56.49|54.29|56.45|54.25|0
1637666670000|2021-11-23 11:24:30|56.45|54.25|56.49|54.29|56.49|54.29|56.45|54.25|0
1637666690000|2021-11-23 11:24:50|56.59|54.39|56.52|54.32|56.59|54.39|56.52|54.32|0
1637666710000|2021-11-23 11:25:10|56.49|54.29|56.45|54.25|56.52|54.32|56.45|54.25|0
1637666720000|2021-11-23 11:25:20|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1637666730000|2021-11-23 11:25:30|56.52|54.32|56.56|54.36|56.56|54.36|56.52|54.32|0
1637666740000|2021-11-23 11:25:40|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1637666750000|2021-11-23 11:25:50|56.58|54.38|56.59|54.39|56.59|54.39|56.58|54.38|0
1637666760000|2021-11-23 11:26:00|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1637666770000|2021-11-23 11:26:10|56.54|54.34|56.52|54.32|56.54|54.34|56.52|54.32|0
1637666780000|2021-11-23 11:26:20|56.51|54.31|56.49|54.29|56.51|54.31|56.49|54.29|0
1637666790000|2021-11-23 11:26:30|56.52|54.32|56.49|54.29|56.52|54.32|56.49|54.29|0
1637666800000|2021-11-23 11:26:40|56.42|54.22|56.42|54.22|56.42|54.22|56.4|54.2|0
1637666810000|2021-11-23 11:26:50|56.45|54.25|56.49|54.29|56.49|54.29|56.45|54.25|0
1637666820000|2021-11-23 11:27:00|56.45|54.25|56.42|54.22|56.45|54.25|56.42|54.22|0
1637666830000|2021-11-23 11:27:10|56.38|54.18|56.38|54.18|56.38|54.18|56.35|54.15|0
1637666840000|2021-11-23 11:27:20|56.37|54.17|56.35|54.15|56.37|54.17|56.35|54.15|0
1637666850000|2021-11-23 11:27:30|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1637666860000|2021-11-23 11:27:40|56.29|54.09|56.31|54.11|56.31|54.11|56.29|54.09|0
1637666870000|2021-11-23 11:27:50|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1637666880000|2021-11-23 11:28:00|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1637666890000|2021-11-23 11:28:10|56.24|54.04|56.24|54.04|56.28|54.08|56.24|54.04|0
1637666900000|2021-11-23 11:28:20|56.21|54.01|56.17|53.97|56.21|54.01|56.17|53.97|0
1637666910000|2021-11-23 11:28:30|56.14|53.94|56.1|53.9|56.14|53.94|56.1|53.9|0
1637666920000|2021-11-23 11:28:40|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1637666930000|2021-11-23 11:28:50|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1637666940000|2021-11-23 11:29:00|56.17|53.97|56.31|54.11|56.31|54.11|56.17|53.97|0
1637666950000|2021-11-23 11:29:10|56.24|54.04|56.35|54.15|56.35|54.15|56.24|54.04|0
1637666960000|2021-11-23 11:29:20|56.28|54.08|56.24|54.04|56.28|54.08|56.24|54.04|0
1637666970000|2021-11-23 11:29:30|56.22|54.02|56.24|54.04|56.24|54.04|56.21|54.01|0
1637666990000|2021-11-23 11:29:50|56.21|54.01|56.24|54.04|56.24|54.04|56.21|54.01|0
1637667000000|2021-11-23 11:30:00|56.21|54.01|56.21|54.01|56.21|54.01|56.17|53.97|0
1637667010000|2021-11-23 11:30:10|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1637667020000|2021-11-23 11:30:20|56.13|53.93|56.13|53.93|56.13|53.93|56.1|53.9|0
1637667030000|2021-11-23 11:30:30|56.1|53.9|56.1|53.9|56.13|53.93|56.1|53.9|0
1637667040000|2021-11-23 11:30:40|56.06|53.86|56.2|54|56.2|54|56.06|53.86|0
1637667050000|2021-11-23 11:30:50|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1637667060000|2021-11-23 11:31:00|56.15|53.95|56.13|53.93|56.17|53.97|56.13|53.93|0
1637667070000|2021-11-23 11:31:10|56.15|53.95|56.17|53.97|56.17|53.97|56.15|53.95|0
1637667080000|2021-11-23 11:31:20|56.13|53.93|56.13|53.93|56.17|53.97|56.13|53.93|0
1637667100000|2021-11-23 11:31:40|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1637667110000|2021-11-23 11:31:50|56.2|54|56.24|54.04|56.24|54.04|56.2|54|0
1637667120000|2021-11-23 11:32:00|56.22|54.02|56.24|54.04|56.24|54.04|56.22|54.02|0
1637667140000|2021-11-23 11:32:20|56.2|54|56.2|54|56.2|54|56.2|54|0
1637667150000|2021-11-23 11:32:30|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1637667180000|2021-11-23 11:33:00|56.2|54|56.2|54|56.2|54|56.2|54|0
1637667190000|2021-11-23 11:33:10|56.24|54.04|56.24|54.04|56.24|54.04|56.22|54.02|0
1637667210000|2021-11-23 11:33:30|56.13|53.93|56.13|53.93|56.13|53.93|56.1|53.9|0
1637667220000|2021-11-23 11:33:40|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1637667230000|2021-11-23 11:33:50|56.13|53.93|56.17|53.97|56.19|53.99|56.13|53.93|0
1637667240000|2021-11-23 11:34:00|56.15|53.95|56.2|54|56.2|54|56.15|53.95|0
1637667250000|2021-11-23 11:34:10|57.24|55.04|56.11|53.91|57.24|55.04|56.07|53.87|0
1637667260000|2021-11-23 11:34:20|56.09|53.89|56.14|53.94|56.14|53.94|56.09|53.89|0
1637667270000|2021-11-23 11:34:30|56.47|54.27|56.43|54.23|56.47|54.27|56.43|54.23|0
1637667290000|2021-11-23 11:34:50|56.47|54.27|56.43|54.23|56.47|54.27|56.43|54.23|0
1637667300000|2021-11-23 11:35:00|56.47|54.27|56.43|54.23|56.47|54.27|56.43|54.23|0
1637667320000|2021-11-23 11:35:20|56.4|54.2|56.47|54.27|56.47|54.27|56.4|54.2|0
1637667340000|2021-11-23 11:35:40|56.43|54.23|56.47|54.27|56.47|54.27|56.43|54.23|0
1637667350000|2021-11-23 11:35:50|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1637667360000|2021-11-23 11:36:00|56.5|54.3|56.47|54.27|56.5|54.3|56.47|54.27|0
1637667380000|2021-11-23 11:36:20|56.45|54.25|56.47|54.27|56.47|54.27|56.45|54.25|0
1637667390000|2021-11-23 11:36:30|56.36|54.16|56.43|54.23|56.43|54.23|56.36|54.16|0
1637667400000|2021-11-23 11:36:40|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1637667410000|2021-11-23 11:36:50|56.43|54.23|56.4|54.2|56.43|54.23|56.4|54.2|0
1637667420000|2021-11-23 11:37:00|56.42|54.22|56.4|54.2|56.43|54.23|56.4|54.2|0
1637667430000|2021-11-23 11:37:10|56.36|54.16|56.35|54.15|56.4|54.2|56.35|54.15|0
1637667440000|2021-11-23 11:37:20|56.36|54.16|56.35|54.15|56.36|54.16|56.35|54.15|0
1637667450000|2021-11-23 11:37:30|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1637667470000|2021-11-23 11:37:50|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1637667480000|2021-11-23 11:38:00|56.33|54.13|56.26|54.06|56.33|54.13|56.26|54.06|0
1637667490000|2021-11-23 11:38:10|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1637667500000|2021-11-23 11:38:20|56.26|54.06|56.24|54.04|56.26|54.06|56.24|54.04|0
1637667510000|2021-11-23 11:38:30|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1637667520000|2021-11-23 11:38:40|56.33|54.13|56.29|54.09|56.33|54.13|56.29|54.09|0
1637667540000|2021-11-23 11:39:00|56.33|54.13|56.26|54.06|56.33|54.13|56.26|54.06|0
1637667550000|2021-11-23 11:39:10|56.22|54.02|56.26|54.06|56.26|54.06|56.22|54.02|0
1637667560000|2021-11-23 11:39:20|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1637667660000|2021-11-23 11:41:00|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1637667670000|2021-11-23 11:41:10|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1637667680000|2021-11-23 11:41:20|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1637667730000|2021-11-23 11:42:10|56.12|53.92|56.15|53.95|56.15|53.95|56.12|53.92|0
1637667760000|2021-11-23 11:42:40|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1637667770000|2021-11-23 11:42:50|56.22|54.02|56.29|54.09|56.29|54.09|56.22|54.02|0
1637667780000|2021-11-23 11:43:00|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1637667790000|2021-11-23 11:43:10|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1637667810000|2021-11-23 11:43:30|56.25|54.05|56.29|54.09|56.29|54.09|56.25|54.05|0
1637667820000|2021-11-23 11:43:40|56.25|54.05|56.29|54.09|56.29|54.09|56.25|54.05|0
1637667850000|2021-11-23 11:44:10|56.32|54.12|56.29|54.09|56.32|54.12|56.29|54.09|0
1637667860000|2021-11-23 11:44:20|56.32|54.12|56.29|54.09|56.32|54.12|56.29|54.09|0
1637667880000|2021-11-23 11:44:40|56.25|54.05|56.24|54.04|56.25|54.05|56.24|54.04|0
1637667890000|2021-11-23 11:44:50|56.25|54.05|56.22|54.02|56.25|54.05|56.22|54.02|0
1637667900000|2021-11-23 11:45:00|56.18|53.98|56.15|53.95|56.18|53.98|56.15|53.95|0
1637667910000|2021-11-23 11:45:10|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1637667920000|2021-11-23 11:45:20|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1637667930000|2021-11-23 11:45:30|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1637667940000|2021-11-23 11:45:40|56.01|53.81|55.97|53.77|56.01|53.81|55.97|53.77|0
1637667960000|2021-11-23 11:46:00|55.94|53.74|55.94|53.74|55.94|53.74|55.9|53.7|0
1637667970000|2021-11-23 11:46:10|55.99|53.79|55.9|53.7|55.99|53.79|55.9|53.7|0
1637667980000|2021-11-23 11:46:20|55.92|53.72|55.94|53.74|55.94|53.74|55.92|53.72|0
1637667990000|2021-11-23 11:46:30|55.97|53.77|55.9|53.7|55.97|53.77|55.9|53.7|0
1637668000000|2021-11-23 11:46:40|55.94|53.74|55.9|53.7|55.94|53.74|55.9|53.7|0
1637668010000|2021-11-23 11:46:50|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1637668020000|2021-11-23 11:47:00|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1637668030000|2021-11-23 11:47:10|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637668040000|2021-11-23 11:47:20|55.87|53.67|55.87|53.67|55.87|53.67|55.83|53.63|0
1637668050000|2021-11-23 11:47:30|55.89|53.69|55.89|53.69|55.9|53.7|55.89|53.69|0
1637668060000|2021-11-23 11:47:40|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1637668070000|2021-11-23 11:47:50|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1637668080000|2021-11-23 11:48:00|55.83|53.63|55.83|53.63|55.83|53.63|55.82|53.62|0
1637668100000|2021-11-23 11:48:20|55.87|53.67|55.87|53.67|55.87|53.67|55.83|53.63|0
1637668110000|2021-11-23 11:48:30|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637668120000|2021-11-23 11:48:40|55.87|53.67|55.9|53.7|55.9|53.7|55.87|53.67|0
1637668140000|2021-11-23 11:49:00|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1637668150000|2021-11-23 11:49:10|55.9|53.7|55.94|53.74|55.94|53.74|55.9|53.7|0
1637668160000|2021-11-23 11:49:20|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1637668190000|2021-11-23 11:49:50|55.97|53.77|55.97|53.77|55.97|53.77|55.95|53.75|0
1637668200000|2021-11-23 11:50:00|55.94|53.74|55.83|53.63|55.94|53.74|55.83|53.63|0
1637668210000|2021-11-23 11:50:10|55.8|53.6|55.83|53.63|55.83|53.63|55.8|53.6|0
1637668220000|2021-11-23 11:50:20|55.8|53.6|55.76|53.56|55.8|53.6|55.76|53.56|0
1637668240000|2021-11-23 11:50:40|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637668250000|2021-11-23 11:50:50|55.83|53.63|55.9|53.7|55.9|53.7|55.83|53.63|0
1637668260000|2021-11-23 11:51:00|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1637668280000|2021-11-23 11:51:20|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637668300000|2021-11-23 11:51:40|55.76|53.56|55.76|53.56|55.8|53.6|55.76|53.56|0
1637668310000|2021-11-23 11:51:50|55.73|53.53|55.73|53.53|55.76|53.56|55.73|53.53|0
1637668320000|2021-11-23 11:52:00|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1637668330000|2021-11-23 11:52:10|55.66|53.46|55.69|53.49|55.69|53.49|55.66|53.46|0
1637668340000|2021-11-23 11:52:20|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1637668350000|2021-11-23 11:52:30|55.62|53.42|55.69|53.49|55.69|53.49|55.59|53.39|0
1637668360000|2021-11-23 11:52:40|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1637668370000|2021-11-23 11:52:50|55.69|53.49|55.73|53.53|55.73|53.53|55.69|53.49|0
1637668380000|2021-11-23 11:53:00|55.69|53.49|55.71|53.51|55.73|53.53|55.69|53.49|0
1637668390000|2021-11-23 11:53:10|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1637668400000|2021-11-23 11:53:20|55.69|53.49|55.62|53.42|55.69|53.49|55.62|53.42|0
1637668500000|2021-11-23 11:55:00|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1637668510000|2021-11-23 11:55:10|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1637668520000|2021-11-23 11:55:20|55.66|53.46|55.62|53.42|55.66|53.46|55.62|53.42|0
1637668530000|2021-11-23 11:55:30|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1637668560000|2021-11-23 11:56:00|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1637668570000|2021-11-23 11:56:10|55.59|53.39|55.55|53.35|55.59|53.39|55.55|53.35|0
1637668590000|2021-11-23 11:56:30|55.52|53.32|55.48|53.28|55.52|53.32|55.48|53.28|0
1637668600000|2021-11-23 11:56:40|55.55|53.35|55.59|53.39|55.59|53.39|55.55|53.35|0
1637668610000|2021-11-23 11:56:50|55.55|53.35|55.55|53.35|55.59|53.39|55.55|53.35|0
1637668620000|2021-11-23 11:57:00|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1637668630000|2021-11-23 11:57:10|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1637668640000|2021-11-23 11:57:20|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1637668650000|2021-11-23 11:57:30|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1637668660000|2021-11-23 11:57:40|55.48|53.28|55.52|53.32|55.52|53.32|55.48|53.28|0
1637668710000|2021-11-23 11:58:30|55.55|53.35|55.62|53.42|55.62|53.42|55.55|53.35|0
1637668720000|2021-11-23 11:58:40|55.65|53.45|55.69|53.49|55.69|53.49|55.65|53.45|0
1637668730000|2021-11-23 11:58:50|55.72|53.52|55.72|53.52|55.76|53.56|55.72|53.52|0
1637668740000|2021-11-23 11:59:00|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1637668750000|2021-11-23 11:59:10|55.72|53.52|55.72|53.52|55.74|53.54|55.72|53.52|0
1637668760000|2021-11-23 11:59:20|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1637668770000|2021-11-23 11:59:30|55.79|53.59|55.85|53.65|55.86|53.66|55.79|53.59|0
1637668780000|2021-11-23 11:59:40|55.86|53.66|55.83|53.63|55.86|53.66|55.83|53.63|0
1637668790000|2021-11-23 11:59:50|55.86|53.66|55.86|53.66|55.9|53.7|55.86|53.66|0
1637668800000|2021-11-23 12:00:00|55.81|53.61|55.76|53.56|55.81|53.61|55.76|53.56|0
1637668810000|2021-11-23 12:00:10|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1637668820000|2021-11-23 12:00:20|55.69|53.49|55.72|53.52|55.72|53.52|55.69|53.49|0
1637668830000|2021-11-23 12:00:30|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1637668840000|2021-11-23 12:00:40|55.72|53.52|55.76|53.56|55.76|53.56|55.72|53.52|0
1637668850000|2021-11-23 12:00:50|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1637668860000|2021-11-23 12:01:00|55.76|53.56|55.69|53.49|55.76|53.56|55.69|53.49|0
1637668870000|2021-11-23 12:01:10|55.72|53.52|55.69|53.49|55.72|53.52|55.69|53.49|0
1637668880000|2021-11-23 12:01:20|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1637668890000|2021-11-23 12:01:30|55.69|53.49|55.76|53.56|55.76|53.56|55.69|53.49|0
1637668900000|2021-11-23 12:01:40|55.72|53.52|55.72|53.52|55.72|53.52|55.69|53.49|0
1637668910000|2021-11-23 12:01:50|55.76|53.56|55.74|53.54|55.76|53.56|55.74|53.54|0
1637668920000|2021-11-23 12:02:00|55.72|53.52|55.76|53.56|55.76|53.56|55.72|53.52|0
1637668930000|2021-11-23 12:02:10|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637668940000|2021-11-23 12:02:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637668950000|2021-11-23 12:02:30|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1637668960000|2021-11-23 12:02:40|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1637668970000|2021-11-23 12:02:50|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1637668980000|2021-11-23 12:03:00|55.72|53.52|55.76|53.56|55.76|53.56|55.72|53.52|0
1637668990000|2021-11-23 12:03:10|55.77|53.57|55.79|53.59|55.79|53.59|55.76|53.56|0
1637669000000|2021-11-23 12:03:20|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1637669010000|2021-11-23 12:03:30|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637669020000|2021-11-23 12:03:40|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637669030000|2021-11-23 12:03:50|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637669040000|2021-11-23 12:04:00|55.76|53.56|55.72|53.52|55.76|53.56|55.72|53.52|0
1637669050000|2021-11-23 12:04:10|55.74|53.54|55.79|53.59|55.79|53.59|55.74|53.54|0
1637669060000|2021-11-23 12:04:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637669070000|2021-11-23 12:04:30|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637669080000|2021-11-23 12:04:40|55.77|53.57|55.79|53.59|55.79|53.59|55.77|53.57|0
1637669090000|2021-11-23 12:04:50|55.76|53.56|55.79|53.59|55.79|53.59|55.76|53.56|0
1637669100000|2021-11-23 12:05:00|55.86|53.66|55.79|53.59|55.86|53.66|55.79|53.59|0
1637669110000|2021-11-23 12:05:10|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637669120000|2021-11-23 12:05:20|55.82|53.62|55.79|53.59|55.82|53.62|55.79|53.59|0
1637669140000|2021-11-23 12:05:40|55.77|53.57|55.75|53.55|55.77|53.57|55.75|53.55|0
1637669160000|2021-11-23 12:06:00|55.72|53.52|55.69|53.49|55.72|53.52|55.69|53.49|0
1637669170000|2021-11-23 12:06:10|55.72|53.52|55.65|53.45|55.72|53.52|55.65|53.45|0
1637669180000|2021-11-23 12:06:20|55.58|53.38|55.51|53.31|55.58|53.38|55.51|53.31|0
1637669190000|2021-11-23 12:06:30|55.55|53.35|55.51|53.31|55.55|53.35|55.51|53.31|0
1637669200000|2021-11-23 12:06:40|55.48|53.28|55.41|53.21|55.48|53.28|55.41|53.21|0
1637669210000|2021-11-23 12:06:50|55.44|53.24|55.3|53.1|55.44|53.24|55.3|53.1|0
1637669220000|2021-11-23 12:07:00|55.37|53.17|55.44|53.24|55.48|53.28|55.37|53.17|0
1637669230000|2021-11-23 12:07:10|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1637669240000|2021-11-23 12:07:20|55.41|53.21|55.34|53.14|55.41|53.21|55.34|53.14|0
1637669250000|2021-11-23 12:07:30|55.3|53.1|55.27|53.07|55.3|53.1|55.27|53.07|0
1637669260000|2021-11-23 12:07:40|55.23|53.03|55.34|53.14|55.34|53.14|55.23|53.03|0
1637669270000|2021-11-23 12:07:50|55.37|53.17|55.41|53.21|55.41|53.21|55.37|53.17|0
1637669280000|2021-11-23 12:08:00|55.37|53.17|55.41|53.21|55.41|53.21|55.37|53.17|0
1637669290000|2021-11-23 12:08:10|55.44|53.24|55.41|53.21|55.44|53.24|55.41|53.21|0
1637669310000|2021-11-23 12:08:30|55.34|53.14|55.37|53.17|55.37|53.17|55.34|53.14|0
1637669320000|2021-11-23 12:08:40|55.41|53.21|55.34|53.14|55.41|53.21|55.34|53.14|0
1637669330000|2021-11-23 12:08:50|55.27|53.07|55.23|53.03|55.27|53.07|55.23|53.03|0
1637669340000|2021-11-23 12:09:00|55.27|53.07|55.3|53.1|55.3|53.1|55.27|53.07|0
1637669350000|2021-11-23 12:09:10|55.34|53.14|55.37|53.17|55.37|53.17|55.34|53.14|0
1637669360000|2021-11-23 12:09:20|55.41|53.21|55.37|53.17|55.41|53.21|55.37|53.17|0
1637669370000|2021-11-23 12:09:30|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1637669380000|2021-11-23 12:09:40|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637669400000|2021-11-23 12:10:00|55.47|53.27|55.51|53.31|55.51|53.31|55.47|53.27|0
1637669430000|2021-11-23 12:10:30|55.54|53.34|55.53|53.33|55.54|53.34|55.53|53.33|0
1637669440000|2021-11-23 12:10:40|55.51|53.31|55.68|53.48|55.68|53.48|55.51|53.31|0
1637669450000|2021-11-23 12:10:50|55.72|53.52|55.68|53.48|55.72|53.52|55.68|53.48|0
1637669470000|2021-11-23 12:11:10|55.72|53.52|55.72|53.52|55.72|53.52|55.7|53.5|0
1637669480000|2021-11-23 12:11:20|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637669490000|2021-11-23 12:11:30|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1637669510000|2021-11-23 12:11:50|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637669580000|2021-11-23 12:13:00|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1637669600000|2021-11-23 12:13:20|55.75|53.55|55.68|53.48|55.75|53.55|55.68|53.48|0
1637669610000|2021-11-23 12:13:30|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1637669620000|2021-11-23 12:13:40|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637669650000|2021-11-23 12:14:10|55.75|53.55|55.82|53.62|55.82|53.62|55.75|53.55|0
1637669660000|2021-11-23 12:14:20|55.84|53.64|55.82|53.62|55.84|53.64|55.82|53.62|0
1637669670000|2021-11-23 12:14:30|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637669690000|2021-11-23 12:14:50|55.75|53.55|55.73|53.53|55.75|53.55|55.72|53.52|0
1637669700000|2021-11-23 12:15:00|55.72|53.52|55.75|53.55|55.75|53.55|55.72|53.52|0
1637669710000|2021-11-23 12:15:10|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637669730000|2021-11-23 12:15:30|55.89|53.69|55.92|53.72|55.92|53.72|55.89|53.69|0
1637669740000|2021-11-23 12:15:40|55.99|53.79|55.92|53.72|55.99|53.79|55.92|53.72|0
1637669750000|2021-11-23 12:15:50|55.96|53.76|56.03|53.83|56.03|53.83|55.96|53.76|0
1637669760000|2021-11-23 12:16:00|55.99|53.79|56.03|53.83|56.03|53.83|55.99|53.79|0
1637669770000|2021-11-23 12:16:10|56.06|53.86|56.03|53.83|56.06|53.86|56.03|53.83|0
1637669790000|2021-11-23 12:16:30|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1637669810000|2021-11-23 12:16:50|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1637669820000|2021-11-23 12:17:00|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1637669830000|2021-11-23 12:17:10|55.92|53.72|55.92|53.72|55.92|53.72|55.89|53.69|0
1637669840000|2021-11-23 12:17:20|55.89|53.69|55.82|53.62|55.89|53.69|55.82|53.62|0
1637669850000|2021-11-23 12:17:30|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637669860000|2021-11-23 12:17:40|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1637669870000|2021-11-23 12:17:50|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1637669880000|2021-11-23 12:18:00|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1637669900000|2021-11-23 12:18:20|55.85|53.65|55.85|53.65|55.89|53.69|55.85|53.65|0
1637669920000|2021-11-23 12:18:40|55.89|53.69|55.92|53.72|55.92|53.72|55.89|53.69|0
1637669930000|2021-11-23 12:18:50|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1637669940000|2021-11-23 12:19:00|55.87|53.67|55.85|53.65|55.87|53.67|55.85|53.65|0
1637669950000|2021-11-23 12:19:10|55.89|53.69|55.89|53.69|55.92|53.72|55.89|53.69|0
1637669970000|2021-11-23 12:19:30|55.92|53.72|55.96|53.76|55.96|53.76|55.92|53.72|0
1637669980000|2021-11-23 12:19:40|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1637669990000|2021-11-23 12:19:50|55.96|53.76|56.05|53.85|56.05|53.85|55.96|53.76|0
1637670000000|2021-11-23 12:20:00|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1637670010000|2021-11-23 12:20:10|56.06|53.86|56.1|53.9|56.1|53.9|56.06|53.86|0
1637670020000|2021-11-23 12:20:20|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1637670030000|2021-11-23 12:20:30|56.03|53.83|55.99|53.79|56.03|53.83|55.99|53.79|0
1637670040000|2021-11-23 12:20:40|55.96|53.76|55.96|53.76|55.99|53.79|55.96|53.76|0
1637670050000|2021-11-23 12:20:50|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1637670060000|2021-11-23 12:21:00|55.97|53.77|56.03|53.83|56.03|53.83|55.97|53.77|0
1637670080000|2021-11-23 12:21:20|56.06|53.86|56.03|53.83|56.06|53.86|56.03|53.83|0
1637670100000|2021-11-23 12:21:40|56.06|53.86|56.03|53.83|56.06|53.86|56.03|53.83|0
1637670110000|2021-11-23 12:21:50|55.99|53.79|55.99|53.79|56.01|53.81|55.99|53.79|0
1637670120000|2021-11-23 12:22:00|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1637670130000|2021-11-23 12:22:10|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1637670140000|2021-11-23 12:22:20|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1637670150000|2021-11-23 12:22:30|55.78|53.58|55.82|53.62|55.82|53.62|55.78|53.58|0
1637670160000|2021-11-23 12:22:40|55.78|53.58|55.68|53.48|55.78|53.58|55.68|53.48|0
1637670170000|2021-11-23 12:22:50|55.71|53.51|55.82|53.62|55.82|53.62|55.71|53.51|0
1637670180000|2021-11-23 12:23:00|55.78|53.58|55.71|53.51|55.78|53.58|55.71|53.51|0
1637670190000|2021-11-23 12:23:10|55.64|53.44|55.68|53.48|55.68|53.48|55.64|53.44|0
1637670200000|2021-11-23 12:23:20|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1637670210000|2021-11-23 12:23:30|55.54|53.34|55.54|53.34|55.54|53.34|55.52|53.32|0
1637670220000|2021-11-23 12:23:40|55.5|53.3|55.5|53.3|55.54|53.34|55.5|53.3|0
1637670230000|2021-11-23 12:23:50|55.54|53.34|55.66|53.46|55.66|53.46|55.54|53.34|0
1637670240000|2021-11-23 12:24:00|55.64|53.44|55.57|53.37|55.64|53.44|55.57|53.37|0
1637670250000|2021-11-23 12:24:10|55.61|53.41|55.57|53.37|55.61|53.41|55.54|53.34|0
1637670260000|2021-11-23 12:24:20|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1637670270000|2021-11-23 12:24:30|55.57|53.37|55.54|53.34|55.57|53.37|55.54|53.34|0
1637670280000|2021-11-23 12:24:40|55.57|53.37|55.64|53.44|55.64|53.44|55.54|53.34|0
1637670290000|2021-11-23 12:24:50|55.68|53.48|55.71|53.51|55.71|53.51|55.68|53.48|0
1637670300000|2021-11-23 12:25:00|55.68|53.48|55.64|53.44|55.68|53.48|55.61|53.41|0
1637670310000|2021-11-23 12:25:10|55.71|53.51|55.64|53.44|55.71|53.51|55.64|53.44|0
1637670320000|2021-11-23 12:25:20|55.71|53.51|55.71|53.51|55.71|53.51|55.68|53.48|0
1637670330000|2021-11-23 12:25:30|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1637670340000|2021-11-23 12:25:40|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637670350000|2021-11-23 12:25:50|55.61|53.41|55.64|53.44|55.64|53.44|55.61|53.41|0
1637670360000|2021-11-23 12:26:00|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637670370000|2021-11-23 12:26:10|55.64|53.44|55.68|53.48|55.68|53.48|55.64|53.44|0
1637670380000|2021-11-23 12:26:20|55.64|53.44|55.68|53.48|55.68|53.48|55.64|53.44|0
1637670400000|2021-11-23 12:26:40|55.74|53.54|55.74|53.54|55.76|53.56|55.74|53.54|0
1637670420000|2021-11-23 12:27:00|55.8|53.6|55.74|53.54|55.8|53.6|55.74|53.54|0
1637670430000|2021-11-23 12:27:10|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1637670440000|2021-11-23 12:27:20|55.71|53.51|55.71|53.51|55.74|53.54|55.71|53.51|0
1637670450000|2021-11-23 12:27:30|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637670460000|2021-11-23 12:27:40|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1637670470000|2021-11-23 12:27:50|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1637670480000|2021-11-23 12:28:00|55.74|53.54|55.74|53.54|55.74|53.54|55.71|53.51|0
1637670490000|2021-11-23 12:28:10|55.73|53.53|55.67|53.47|55.73|53.53|55.67|53.47|0
1637670500000|2021-11-23 12:28:20|55.74|53.54|55.85|53.65|55.85|53.65|55.74|53.54|0
1637670520000|2021-11-23 12:28:40|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1637670530000|2021-11-23 12:28:50|55.88|53.68|55.99|53.79|55.99|53.79|55.88|53.68|0
1637670540000|2021-11-23 12:29:00|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1637670550000|2021-11-23 12:29:10|55.99|53.79|56.02|53.82|56.02|53.82|55.99|53.79|0
1637670560000|2021-11-23 12:29:20|55.99|53.79|56.02|53.82|56.02|53.82|55.99|53.79|0
1637670570000|2021-11-23 12:29:30|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1637670580000|2021-11-23 12:29:40|55.97|53.77|55.95|53.75|55.97|53.77|55.95|53.75|0
1637670590000|2021-11-23 12:29:50|55.99|53.79|56.02|53.82|56.02|53.82|55.99|53.79|0
1637670600000|2021-11-23 12:30:00|56.06|53.86|56.2|54|56.2|54|56.06|53.86|0
1637670610000|2021-11-23 12:30:10|56.16|53.96|56.09|53.89|56.2|54|56.09|53.89|0
1637670620000|2021-11-23 12:30:20|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1637670630000|2021-11-23 12:30:30|56.09|53.89|56.13|53.93|56.13|53.93|56.09|53.89|0
1637670640000|2021-11-23 12:30:40|56.2|54|56.23|54.03|56.23|54.03|56.16|53.96|0
1637670650000|2021-11-23 12:30:50|56.3|54.1|56.23|54.03|56.3|54.1|56.23|54.03|0
1637670660000|2021-11-23 12:31:00|56.3|54.1|56.2|54|56.3|54.1|56.2|54|0
1637670670000|2021-11-23 12:31:10|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1637670680000|2021-11-23 12:31:20|56.23|54.03|56.3|54.1|56.3|54.1|56.23|54.03|0
1637670690000|2021-11-23 12:31:30|56.34|54.14|56.34|54.14|56.34|54.14|56.3|54.1|0
1637670700000|2021-11-23 12:31:40|56.3|54.1|56.23|54.03|56.3|54.1|56.23|54.03|0
1637670710000|2021-11-23 12:31:50|56.2|54|56.09|53.89|56.2|54|56.06|53.86|0
1637670720000|2021-11-23 12:32:00|56.06|53.86|56.02|53.82|56.06|53.86|56.02|53.82|0
1637670730000|2021-11-23 12:32:10|56.04|53.84|56.16|53.96|56.16|53.96|56.04|53.84|0
1637670740000|2021-11-23 12:32:20|56.2|54|56.27|54.07|56.27|54.07|56.2|54|0
1637670750000|2021-11-23 12:32:30|56.3|54.1|56.34|54.14|56.34|54.14|56.3|54.1|0
1637670770000|2021-11-23 12:32:50|56.32|54.12|56.34|54.14|56.34|54.14|56.3|54.1|0
1637670780000|2021-11-23 12:33:00|56.32|54.12|56.41|54.21|56.41|54.21|56.32|54.12|0
1637670790000|2021-11-23 12:33:10|56.34|54.14|56.3|54.1|56.34|54.14|56.3|54.1|0
1637670800000|2021-11-23 12:33:20|56.27|54.07|56.2|54|56.27|54.07|56.2|54|0
1637670810000|2021-11-23 12:33:30|56.16|53.96|56.14|53.94|56.16|53.96|56.13|53.93|0
1637670820000|2021-11-23 12:33:40|56.13|53.93|56.13|53.93|56.16|53.96|56.13|53.93|0
1637670830000|2021-11-23 12:33:50|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1637670840000|2021-11-23 12:34:00|56.07|53.87|56.06|53.86|56.09|53.89|56.06|53.86|0
1637670850000|2021-11-23 12:34:10|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1637670860000|2021-11-23 12:34:20|56.04|53.84|56.05|53.85|56.05|53.85|56.04|53.84|0
1637670870000|2021-11-23 12:34:30|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1637670880000|2021-11-23 12:34:40|56.09|53.89|56.09|53.89|56.09|53.89|56.05|53.85|0
1637670890000|2021-11-23 12:34:50|56.05|53.85|56.07|53.87|56.07|53.87|56.05|53.85|0
1637670900000|2021-11-23 12:35:00|56.09|53.89|55.98|53.78|56.09|53.89|55.98|53.78|0
1637670910000|2021-11-23 12:35:10|55.95|53.75|55.88|53.68|55.95|53.75|55.88|53.68|0
1637670920000|2021-11-23 12:35:20|55.85|53.65|55.84|53.64|55.85|53.65|55.84|53.64|0
1637670930000|2021-11-23 12:35:30|55.81|53.61|55.81|53.61|55.84|53.64|55.81|53.61|0
1637670940000|2021-11-23 12:35:40|55.84|53.64|55.84|53.64|55.88|53.68|55.84|53.64|0
1637670950000|2021-11-23 12:35:50|55.88|53.68|55.81|53.61|55.88|53.68|55.78|53.58|0
1637670960000|2021-11-23 12:36:00|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1637670970000|2021-11-23 12:36:10|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1637670980000|2021-11-23 12:36:20|55.95|53.75|55.88|53.68|55.95|53.75|55.88|53.68|0
1637670990000|2021-11-23 12:36:30|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1637671000000|2021-11-23 12:36:40|55.86|53.66|55.86|53.66|55.88|53.68|55.86|53.66|0
1637671010000|2021-11-23 12:36:50|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1637671020000|2021-11-23 12:37:00|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1637671030000|2021-11-23 12:37:10|55.91|53.71|55.9|53.7|55.91|53.71|55.88|53.68|0
1637671040000|2021-11-23 12:37:20|55.91|53.71|55.84|53.64|55.91|53.71|55.84|53.64|0
1637671050000|2021-11-23 12:37:30|55.95|53.75|55.97|53.77|55.98|53.78|55.95|53.75|0
1637671060000|2021-11-23 12:37:40|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1637671070000|2021-11-23 12:37:50|55.98|53.78|55.97|53.77|55.98|53.78|55.97|53.77|0
1637671080000|2021-11-23 12:38:00|55.98|53.78|55.88|53.68|55.98|53.78|55.88|53.68|0
1637671090000|2021-11-23 12:38:10|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1637671100000|2021-11-23 12:38:20|55.91|53.71|55.84|53.64|55.91|53.71|55.84|53.64|0
1637671110000|2021-11-23 12:38:30|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1637671120000|2021-11-23 12:38:40|55.88|53.68|55.88|53.68|55.91|53.71|55.88|53.68|0
1637671130000|2021-11-23 12:38:50|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637671140000|2021-11-23 12:39:00|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637671150000|2021-11-23 12:39:10|55.86|53.66|55.88|53.68|55.91|53.71|55.84|53.64|0
1637671160000|2021-11-23 12:39:20|55.91|53.71|55.84|53.64|55.91|53.71|55.84|53.64|0
1637671170000|2021-11-23 12:39:30|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1637671180000|2021-11-23 12:39:40|55.9|53.7|55.95|53.75|55.95|53.75|55.9|53.7|0
1637671190000|2021-11-23 12:39:50|55.93|53.73|55.9|53.7|55.93|53.73|55.9|53.7|0
1637671200000|2021-11-23 12:40:00|55.88|53.68|55.77|53.57|55.88|53.68|55.77|53.57|0
1637671210000|2021-11-23 12:40:10|55.76|53.56|55.74|53.54|55.76|53.56|55.74|53.54|0
1637671230000|2021-11-23 12:40:30|55.77|53.57|55.81|53.61|55.81|53.61|55.77|53.57|0
1637671240000|2021-11-23 12:40:40|55.84|53.64|55.81|53.61|55.84|53.64|55.81|53.61|0
1637671250000|2021-11-23 12:40:50|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637671260000|2021-11-23 12:41:00|55.83|53.63|55.77|53.57|55.83|53.63|55.77|53.57|0
1637671270000|2021-11-23 12:41:10|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1637671280000|2021-11-23 12:41:20|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1637671290000|2021-11-23 12:41:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637671300000|2021-11-23 12:41:40|55.84|53.64|55.84|53.64|55.84|53.64|55.83|53.63|0
1637671310000|2021-11-23 12:41:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637671330000|2021-11-23 12:42:10|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637671340000|2021-11-23 12:42:20|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637671350000|2021-11-23 12:42:30|55.81|53.61|55.77|53.57|55.84|53.64|55.77|53.57|0
1637671360000|2021-11-23 12:42:40|55.79|53.59|55.84|53.64|55.84|53.64|55.79|53.59|0
1637671370000|2021-11-23 12:42:50|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1637671380000|2021-11-23 12:43:00|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1637671390000|2021-11-23 12:43:10|55.86|53.66|55.84|53.64|55.86|53.66|55.84|53.64|0
1637671400000|2021-11-23 12:43:20|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637671410000|2021-11-23 12:43:30|55.95|53.75|55.91|53.71|55.95|53.75|55.91|53.71|0
1637671420000|2021-11-23 12:43:40|55.95|53.75|55.96|53.76|55.96|53.76|55.95|53.75|0
1637671430000|2021-11-23 12:43:50|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1637671450000|2021-11-23 12:44:10|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637671460000|2021-11-23 12:44:20|55.84|53.64|55.81|53.61|55.84|53.64|55.81|53.61|0
1637671470000|2021-11-23 12:44:30|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637671480000|2021-11-23 12:44:40|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1637671500000|2021-11-23 12:45:00|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1637671510000|2021-11-23 12:45:10|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1637671520000|2021-11-23 12:45:20|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1637671530000|2021-11-23 12:45:30|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1637671540000|2021-11-23 12:45:40|55.86|53.66|55.87|53.67|55.87|53.67|55.86|53.66|0
1637671550000|2021-11-23 12:45:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637671560000|2021-11-23 12:46:00|55.87|53.67|55.91|53.71|55.91|53.71|55.87|53.67|0
1637671570000|2021-11-23 12:46:10|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637671580000|2021-11-23 12:46:20|55.91|53.71|55.94|53.74|55.94|53.74|55.91|53.71|0
1637671590000|2021-11-23 12:46:30|55.96|53.76|55.91|53.71|55.96|53.76|55.91|53.71|0
1637671610000|2021-11-23 12:46:50|55.8|53.6|55.84|53.64|55.84|53.64|55.8|53.6|0
1637671630000|2021-11-23 12:47:10|55.8|53.6|55.84|53.64|55.84|53.64|55.77|53.57|0
1637671640000|2021-11-23 12:47:20|55.94|53.74|55.91|53.71|55.94|53.74|55.91|53.71|0
1637671650000|2021-11-23 12:47:30|55.93|53.73|55.98|53.78|55.98|53.78|55.93|53.73|0
1637671660000|2021-11-23 12:47:40|56.03|53.83|56.05|53.85|56.05|53.85|56.01|53.81|0
1637671670000|2021-11-23 12:47:50|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1637671680000|2021-11-23 12:48:00|56.08|53.88|56.08|53.88|56.08|53.88|56.05|53.85|0
1637671690000|2021-11-23 12:48:10|56.12|53.92|56.19|53.99|56.19|53.99|56.12|53.92|0
1637671700000|2021-11-23 12:48:20|56.15|53.95|56.19|53.99|56.21|54.01|56.15|53.95|0
1637671710000|2021-11-23 12:48:30|56.15|53.95|56.19|53.99|56.19|53.99|56.15|53.95|0
1637671720000|2021-11-23 12:48:40|56.15|53.95|56.12|53.92|56.19|53.99|56.12|53.92|0
1637671730000|2021-11-23 12:48:50|56.08|53.88|56.08|53.88|56.08|53.88|56.05|53.85|0
1637671740000|2021-11-23 12:49:00|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1637671750000|2021-11-23 12:49:10|56.12|53.92|56.08|53.88|56.12|53.92|56.08|53.88|0
1637671760000|2021-11-23 12:49:20|56.12|53.92|56.12|53.92|56.12|53.92|56.08|53.88|0
1637671770000|2021-11-23 12:49:30|56.1|53.9|56.12|53.92|56.12|53.92|56.1|53.9|0
1637671780000|2021-11-23 12:49:40|56.1|53.9|56.19|53.99|56.19|53.99|56.1|53.9|0
1637671800000|2021-11-23 12:50:00|56.22|54.02|56.15|53.95|56.22|54.02|56.15|53.95|0
1637671810000|2021-11-23 12:50:10|56.19|53.99|56.12|53.92|56.19|53.99|56.12|53.92|0
1637671820000|2021-11-23 12:50:20|56.15|53.95|56.12|53.92|56.15|53.95|56.12|53.92|0
1637671830000|2021-11-23 12:50:30|56.15|53.95|56.08|53.88|56.15|53.95|56.08|53.88|0
1637671840000|2021-11-23 12:50:40|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1637671850000|2021-11-23 12:50:50|56.15|53.95|56.26|54.06|56.26|54.06|56.15|53.95|0
1637671860000|2021-11-23 12:51:00|56.22|54.02|56.22|54.02|56.26|54.06|56.22|54.02|0
1637671870000|2021-11-23 12:51:10|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1637671880000|2021-11-23 12:51:20|56.22|54.02|56.19|53.99|56.22|54.02|56.19|53.99|0
1637671890000|2021-11-23 12:51:30|56.15|53.95|56.08|53.88|56.15|53.95|56.08|53.88|0
1637671900000|2021-11-23 12:51:40|56.12|53.92|56.08|53.88|56.12|53.92|56.05|53.85|0
1637671910000|2021-11-23 12:51:50|56.05|53.85|56.01|53.81|56.08|53.88|56.01|53.81|0
1637671920000|2021-11-23 12:52:00|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1637671930000|2021-11-23 12:52:10|56.17|53.97|56.19|53.99|56.19|53.99|56.17|53.97|0
1637671940000|2021-11-23 12:52:20|56.15|53.95|56.12|53.92|56.15|53.95|56.1|53.9|0
1637671950000|2021-11-23 12:52:30|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1637671960000|2021-11-23 12:52:40|56.1|53.9|56.08|53.88|56.12|53.92|56.08|53.88|0
1637671970000|2021-11-23 12:52:50|56.06|53.86|56.08|53.88|56.08|53.88|56.06|53.86|0
1637671980000|2021-11-23 12:53:00|56.01|53.81|55.98|53.78|56.01|53.81|55.98|53.78|0
1637672000000|2021-11-23 12:53:20|55.96|53.76|56.01|53.81|56.01|53.81|55.96|53.76|0
1637672010000|2021-11-23 12:53:30|56.05|53.85|56.03|53.83|56.05|53.85|56.03|53.83|0
1637672020000|2021-11-23 12:53:40|56.05|53.85|55.98|53.78|56.05|53.85|55.98|53.78|0
1637672030000|2021-11-23 12:53:50|55.96|53.76|55.98|53.78|55.98|53.78|55.94|53.74|0
1637672060000|2021-11-23 12:54:20|55.94|53.74|55.94|53.74|55.98|53.78|55.94|53.74|0
1637672070000|2021-11-23 12:54:30|55.96|53.76|55.98|53.78|55.98|53.78|55.96|53.76|0
1637672080000|2021-11-23 12:54:40|55.96|53.76|55.98|53.78|55.98|53.78|55.94|53.74|0
1637672090000|2021-11-23 12:54:50|55.99|53.79|56.01|53.81|56.01|53.81|55.99|53.79|0
1637672100000|2021-11-23 12:55:00|56.06|53.86|56.05|53.85|56.08|53.88|56.05|53.85|0
1637672110000|2021-11-23 12:55:10|56.04|53.84|56.01|53.81|56.04|53.84|56.01|53.81|0
1637672120000|2021-11-23 12:55:20|55.97|53.77|56.01|53.81|56.01|53.81|55.97|53.77|0
1637672130000|2021-11-23 12:55:30|55.97|53.77|56.01|53.81|56.01|53.81|55.97|53.77|0
1637672140000|2021-11-23 12:55:40|55.94|53.74|55.94|53.74|55.94|53.74|55.9|53.7|0
1637672150000|2021-11-23 12:55:50|55.96|53.76|55.94|53.74|55.96|53.76|55.94|53.74|0
1637672160000|2021-11-23 12:56:00|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637672170000|2021-11-23 12:56:10|55.94|53.74|55.97|53.77|55.97|53.77|55.94|53.74|0
1637672180000|2021-11-23 12:56:20|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1637672190000|2021-11-23 12:56:30|55.94|53.74|55.97|53.77|55.97|53.77|55.94|53.74|0
1637672200000|2021-11-23 12:56:40|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637672210000|2021-11-23 12:56:50|55.92|53.72|55.9|53.7|55.92|53.72|55.9|53.7|0
1637672220000|2021-11-23 12:57:00|55.94|53.74|55.92|53.72|55.94|53.74|55.92|53.72|0
1637672230000|2021-11-23 12:57:10|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637672240000|2021-11-23 12:57:20|55.97|53.77|55.97|53.77|55.97|53.77|55.9|53.7|0
1637672250000|2021-11-23 12:57:30|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637672260000|2021-11-23 12:57:40|55.92|53.72|55.94|53.74|55.94|53.74|55.92|53.72|0
1637672270000|2021-11-23 12:57:50|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1637672280000|2021-11-23 12:58:00|55.97|53.77|55.97|53.77|55.97|53.77|55.94|53.74|0
1637672290000|2021-11-23 12:58:10|56.01|53.81|56.04|53.84|56.04|53.84|55.97|53.77|0
1637672300000|2021-11-23 12:58:20|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1637672310000|2021-11-23 12:58:30|56.03|53.83|56.01|53.81|56.03|53.83|56.01|53.81|0
1637672320000|2021-11-23 12:58:40|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1637672330000|2021-11-23 12:58:50|56.04|53.84|56.11|53.91|56.11|53.91|56.04|53.84|0
1637672340000|2021-11-23 12:59:00|56.08|53.88|56.11|53.91|56.11|53.91|56.08|53.88|0
1637672350000|2021-11-23 12:59:10|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1637672360000|2021-11-23 12:59:20|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1637672370000|2021-11-23 12:59:30|56.06|53.86|56.08|53.88|56.08|53.88|56.04|53.84|0
1637672380000|2021-11-23 12:59:40|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1637672390000|2021-11-23 12:59:50|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1637672400000|2021-11-23 13:00:00|56.04|53.84|55.97|53.77|56.15|53.95|55.97|53.77|0
1637672410000|2021-11-23 13:00:10|56.01|53.81|55.9|53.7|56.01|53.81|55.9|53.7|0
1637672420000|2021-11-23 13:00:20|55.92|53.72|55.87|53.67|55.92|53.72|55.87|53.67|0
1637672430000|2021-11-23 13:00:30|55.83|53.63|55.87|53.67|55.87|53.67|55.8|53.6|0
1637672440000|2021-11-23 13:00:40|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1637672450000|2021-11-23 13:00:50|55.83|53.63|55.83|53.63|55.83|53.63|55.76|53.56|0
1637672460000|2021-11-23 13:01:00|55.8|53.6|55.8|53.6|55.83|53.63|55.8|53.6|0
1637672470000|2021-11-23 13:01:10|55.76|53.56|55.8|53.6|55.8|53.6|55.76|53.56|0
1637672480000|2021-11-23 13:01:20|55.83|53.63|55.87|53.67|55.87|53.67|55.83|53.63|0
1637672490000|2021-11-23 13:01:30|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637672500000|2021-11-23 13:01:40|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1637672510000|2021-11-23 13:01:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637672520000|2021-11-23 13:02:00|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1637672530000|2021-11-23 13:02:10|55.8|53.6|55.8|53.6|55.83|53.63|55.8|53.6|0
1637672540000|2021-11-23 13:02:20|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1637672550000|2021-11-23 13:02:30|55.73|53.53|55.76|53.56|55.8|53.6|55.73|53.53|0
1637672560000|2021-11-23 13:02:40|55.78|53.58|55.73|53.53|55.78|53.58|55.73|53.53|0
1637672570000|2021-11-23 13:02:50|55.8|53.6|55.8|53.6|55.8|53.6|55.76|53.56|0
1637672580000|2021-11-23 13:03:00|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1637672590000|2021-11-23 13:03:10|55.83|53.63|55.87|53.67|55.87|53.67|55.83|53.63|0
1637672600000|2021-11-23 13:03:20|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1637672630000|2021-11-23 13:03:50|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1637672640000|2021-11-23 13:04:00|55.76|53.56|55.73|53.53|55.76|53.56|55.69|53.49|0
1637672650000|2021-11-23 13:04:10|55.76|53.56|55.83|53.63|55.83|53.63|55.76|53.56|0
1637672660000|2021-11-23 13:04:20|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637672670000|2021-11-23 13:04:30|55.76|53.56|55.73|53.53|55.8|53.6|55.69|53.49|0
1637672680000|2021-11-23 13:04:40|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1637672690000|2021-11-23 13:04:50|55.66|53.46|55.62|53.42|55.66|53.46|55.62|53.42|0
1637672700000|2021-11-23 13:05:00|55.66|53.46|55.69|53.49|55.69|53.49|55.66|53.46|0
1637672710000|2021-11-23 13:05:10|55.66|53.46|55.66|53.46|55.66|53.46|55.62|53.42|0
1637672720000|2021-11-23 13:05:20|55.62|53.42|55.55|53.35|55.62|53.42|55.55|53.35|0
1637672730000|2021-11-23 13:05:30|55.59|53.39|55.55|53.35|55.59|53.39|55.55|53.35|0
1637672740000|2021-11-23 13:05:40|55.52|53.32|55.55|53.35|55.55|53.35|55.52|53.32|0
1637672750000|2021-11-23 13:05:50|55.52|53.32|55.55|53.35|55.55|53.35|55.52|53.32|0
1637672760000|2021-11-23 13:06:00|55.52|53.32|55.52|53.32|55.55|53.35|55.52|53.32|0
1637672770000|2021-11-23 13:06:10|55.55|53.35|55.52|53.32|55.55|53.35|55.52|53.32|0
1637672780000|2021-11-23 13:06:20|55.54|53.34|55.55|53.35|55.55|53.35|55.52|53.32|0
1637672790000|2021-11-23 13:06:30|55.59|53.39|55.62|53.42|55.62|53.42|55.55|53.35|0
1637672830000|2021-11-23 13:07:10|55.69|53.49|55.73|53.53|55.73|53.53|55.66|53.46|0
1637672840000|2021-11-23 13:07:20|55.69|53.49|55.73|53.53|55.73|53.53|55.69|53.49|0
1637672850000|2021-11-23 13:07:30|55.76|53.56|55.72|53.52|55.76|53.56|55.72|53.52|0
1637672860000|2021-11-23 13:07:40|55.76|53.56|55.79|53.59|55.79|53.59|55.76|53.56|0
1637672870000|2021-11-23 13:07:50|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637672880000|2021-11-23 13:08:00|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637672890000|2021-11-23 13:08:10|55.76|53.56|55.79|53.59|55.79|53.59|55.76|53.56|0
1637672900000|2021-11-23 13:08:20|55.76|53.56|55.76|53.56|55.76|53.56|55.72|53.52|0
1637672910000|2021-11-23 13:08:30|55.74|53.54|55.72|53.52|55.74|53.54|55.72|53.52|0
1637672920000|2021-11-23 13:08:40|55.76|53.56|55.79|53.59|55.79|53.59|55.76|53.56|0
1637672930000|2021-11-23 13:08:50|55.76|53.56|55.79|53.59|55.79|53.59|55.76|53.56|0
1637672950000|2021-11-23 13:09:10|55.83|53.63|55.79|53.59|55.83|53.63|55.79|53.59|0
1637672960000|2021-11-23 13:09:20|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1637672970000|2021-11-23 13:09:30|55.9|53.7|55.86|53.66|55.9|53.7|55.86|53.66|0
1637672980000|2021-11-23 13:09:40|55.83|53.63|55.93|53.73|55.93|53.73|55.83|53.63|0
1637672990000|2021-11-23 13:09:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637673000000|2021-11-23 13:10:00|55.97|53.77|55.97|53.77|56|53.8|55.97|53.77|0
1637673010000|2021-11-23 13:10:10|55.93|53.73|55.9|53.7|55.93|53.73|55.9|53.7|0
1637673020000|2021-11-23 13:10:20|55.86|53.66|55.93|53.73|55.93|53.73|55.86|53.66|0
1637673030000|2021-11-23 13:10:30|55.97|53.77|55.93|53.73|55.97|53.77|55.93|53.73|0
1637673050000|2021-11-23 13:10:50|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637673060000|2021-11-23 13:11:00|55.9|53.7|55.9|53.7|55.93|53.73|55.9|53.7|0
1637673070000|2021-11-23 13:11:10|55.86|53.66|55.93|53.73|55.93|53.73|55.86|53.66|0
1637673080000|2021-11-23 13:11:20|55.9|53.7|55.93|53.73|55.93|53.73|55.9|53.7|0
1637673090000|2021-11-23 13:11:30|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637673100000|2021-11-23 13:11:40|55.93|53.73|55.9|53.7|55.93|53.73|55.9|53.7|0
1637673110000|2021-11-23 13:11:50|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1637673120000|2021-11-23 13:12:00|55.9|53.7|55.9|53.7|55.9|53.7|55.86|53.66|0
1637673130000|2021-11-23 13:12:10|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1637673140000|2021-11-23 13:12:20|55.93|53.73|55.9|53.7|55.93|53.73|55.9|53.7|0
1637673150000|2021-11-23 13:12:30|55.83|53.63|55.9|53.7|55.9|53.7|55.83|53.63|0
1637673160000|2021-11-23 13:12:40|55.93|53.73|55.93|53.73|55.97|53.77|55.93|53.73|0
1637673170000|2021-11-23 13:12:50|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637673180000|2021-11-23 13:13:00|55.93|53.73|56|53.8|56|53.8|55.93|53.73|0
1637673190000|2021-11-23 13:13:10|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637673200000|2021-11-23 13:13:20|55.9|53.7|55.93|53.73|55.93|53.73|55.9|53.7|0
1637673220000|2021-11-23 13:13:40|55.9|53.7|55.93|53.73|55.93|53.73|55.9|53.7|0
1637673230000|2021-11-23 13:13:50|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1637673240000|2021-11-23 13:14:00|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637673250000|2021-11-23 13:14:10|55.97|53.77|55.93|53.73|55.97|53.77|55.93|53.73|0
1637673260000|2021-11-23 13:14:20|56|53.8|56|53.8|56|53.8|56|53.8|0
1637673270000|2021-11-23 13:14:30|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637673280000|2021-11-23 13:14:40|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1637673290000|2021-11-23 13:14:50|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1637673300000|2021-11-23 13:15:00|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1637673320000|2021-11-23 13:15:20|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1637673330000|2021-11-23 13:15:30|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1637673340000|2021-11-23 13:15:40|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1637673350000|2021-11-23 13:15:50|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1637673360000|2021-11-23 13:16:00|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1637673370000|2021-11-23 13:16:10|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1637673380000|2021-11-23 13:16:20|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1637673390000|2021-11-23 13:16:30|56.08|53.88|56.1|53.9|56.1|53.9|56.08|53.88|0
1637673400000|2021-11-23 13:16:40|56.08|53.88|56.05|53.85|56.12|53.92|56.05|53.85|0
1637673410000|2021-11-23 13:16:50|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1637673420000|2021-11-23 13:17:00|56.08|53.88|56.12|53.92|56.15|53.95|56.08|53.88|0
1637673430000|2021-11-23 13:17:10|56.15|53.95|56.12|53.92|56.15|53.95|56.12|53.92|0
1637673450000|2021-11-23 13:17:30|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1637673460000|2021-11-23 13:17:40|56.01|53.81|55.98|53.78|56.01|53.81|55.98|53.78|0
1637673470000|2021-11-23 13:17:50|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1637673480000|2021-11-23 13:18:00|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1637673500000|2021-11-23 13:18:20|56.01|53.81|55.99|53.79|56.01|53.81|55.98|53.78|0
1637673510000|2021-11-23 13:18:30|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1637673520000|2021-11-23 13:18:40|55.91|53.71|55.94|53.74|55.94|53.74|55.91|53.71|0
1637673530000|2021-11-23 13:18:50|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1637673540000|2021-11-23 13:19:00|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1637673550000|2021-11-23 13:19:10|55.98|53.78|55.91|53.71|55.98|53.78|55.91|53.71|0
1637673560000|2021-11-23 13:19:20|55.92|53.72|55.94|53.74|55.94|53.74|55.91|53.71|0
1637673570000|2021-11-23 13:19:30|55.91|53.71|55.98|53.78|55.98|53.78|55.91|53.71|0
1637673580000|2021-11-23 13:19:40|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637673590000|2021-11-23 13:19:50|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1637673600000|2021-11-23 13:20:00|55.98|53.78|56.08|53.88|56.08|53.88|55.98|53.78|0
1637673610000|2021-11-23 13:20:10|56.03|53.83|56.04|53.84|56.08|53.88|56.03|53.83|0
1637673620000|2021-11-23 13:20:20|56.01|53.81|55.96|53.76|56.01|53.81|55.91|53.71|0
1637673630000|2021-11-23 13:20:30|55.97|53.77|55.94|53.74|55.97|53.77|55.91|53.71|0
1637673640000|2021-11-23 13:20:40|55.91|53.71|56.04|53.84|56.04|53.84|55.91|53.71|0
1637673650000|2021-11-23 13:20:50|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1637673660000|2021-11-23 13:21:00|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1637673670000|2021-11-23 13:21:10|56.04|53.84|56.01|53.81|56.04|53.84|56.01|53.81|0
1637673680000|2021-11-23 13:21:20|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637673700000|2021-11-23 13:21:40|55.96|53.76|55.94|53.74|55.96|53.76|55.94|53.74|0
1637673710000|2021-11-23 13:21:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637673720000|2021-11-23 13:22:00|55.87|53.67|55.9|53.7|55.9|53.7|55.87|53.67|0
1637673730000|2021-11-23 13:22:10|55.94|53.74|55.9|53.7|55.94|53.74|55.9|53.7|0
1637673740000|2021-11-23 13:22:20|55.94|53.74|55.94|53.74|55.94|53.74|55.9|53.7|0
1637673750000|2021-11-23 13:22:30|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637673760000|2021-11-23 13:22:40|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637673770000|2021-11-23 13:22:50|55.87|53.67|55.9|53.7|55.9|53.7|55.87|53.67|0
1637673790000|2021-11-23 13:23:10|55.97|53.77|56.18|53.98|56.18|53.98|55.97|53.77|0
1637673800000|2021-11-23 13:23:20|56.22|54.02|56.29|54.09|56.29|54.09|56.22|54.02|0
1637673810000|2021-11-23 13:23:30|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1637673830000|2021-11-23 13:23:50|56.22|54.02|56.15|53.95|56.22|54.02|56.15|53.95|0
1637673840000|2021-11-23 13:24:00|56.11|53.91|56.08|53.88|56.11|53.91|56.04|53.84|0
1637673850000|2021-11-23 13:24:10|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1637673860000|2021-11-23 13:24:20|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1637673870000|2021-11-23 13:24:30|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1637673880000|2021-11-23 13:24:40|56.08|53.88|56.08|53.88|56.11|53.91|56.08|53.88|0
1637673890000|2021-11-23 13:24:50|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1637673900000|2021-11-23 13:25:00|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1637673910000|2021-11-23 13:25:10|55.97|53.77|55.99|53.79|56.01|53.81|55.97|53.77|0
1637673920000|2021-11-23 13:25:20|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1637673930000|2021-11-23 13:25:30|55.9|53.7|55.94|53.74|55.94|53.74|55.9|53.7|0
1637673940000|2021-11-23 13:25:40|55.87|53.67|55.94|53.74|55.94|53.74|55.87|53.67|0
1637673950000|2021-11-23 13:25:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637673960000|2021-11-23 13:26:00|55.87|53.67|55.92|53.72|55.92|53.72|55.87|53.67|0
1637673970000|2021-11-23 13:26:10|55.97|53.77|56.08|53.88|56.08|53.88|55.97|53.77|0
1637673980000|2021-11-23 13:26:20|56.04|53.84|56.09|53.89|56.11|53.91|56.04|53.84|0
1637673990000|2021-11-23 13:26:30|56.11|53.91|56.09|53.89|56.11|53.91|56.08|53.88|0
1637674000000|2021-11-23 13:26:40|56.11|53.91|56.08|53.88|56.11|53.91|56.08|53.88|0
1637674010000|2021-11-23 13:26:50|56.15|53.95|56.08|53.88|56.15|53.95|56.08|53.88|0
1637674020000|2021-11-23 13:27:00|56.11|53.91|56.04|53.84|56.11|53.91|56.04|53.84|0
1637674030000|2021-11-23 13:27:10|56.01|53.81|55.94|53.74|56.01|53.81|55.94|53.74|0
1637674040000|2021-11-23 13:27:20|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1637674050000|2021-11-23 13:27:30|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637674060000|2021-11-23 13:27:40|55.87|53.67|56.01|53.81|56.01|53.81|55.87|53.67|0
1637674070000|2021-11-23 13:27:50|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637674080000|2021-11-23 13:28:00|55.9|53.7|55.94|53.74|55.94|53.74|55.9|53.7|0
1637674090000|2021-11-23 13:28:10|55.95|53.75|55.94|53.74|55.97|53.77|55.94|53.74|0
1637674100000|2021-11-23 13:28:20|55.92|53.72|55.94|53.74|55.94|53.74|55.9|53.7|0
1637674110000|2021-11-23 13:28:30|55.9|53.7|55.94|53.74|55.94|53.74|55.9|53.7|0
1637674130000|2021-11-23 13:28:50|55.9|53.7|55.9|53.7|55.92|53.72|55.9|53.7|0
1637674140000|2021-11-23 13:29:00|55.92|53.72|55.94|53.74|55.94|53.74|55.9|53.7|0
1637674150000|2021-11-23 13:29:10|55.9|53.7|55.87|53.67|55.94|53.74|55.87|53.67|0
1637674160000|2021-11-23 13:29:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637674170000|2021-11-23 13:29:30|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637674180000|2021-11-23 13:29:40|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637674190000|2021-11-23 13:29:50|55.8|53.6|55.8|53.6|55.83|53.63|55.8|53.6|0
1637674200000|2021-11-23 13:30:00|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637674210000|2021-11-23 13:30:10|55.8|53.6|55.88|53.68|55.88|53.68|55.8|53.6|0
1637674220000|2021-11-23 13:30:20|55.87|53.67|55.8|53.6|55.87|53.67|55.8|53.6|0
1637674230000|2021-11-23 13:30:30|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1637674240000|2021-11-23 13:30:40|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637674250000|2021-11-23 13:30:50|55.83|53.63|55.83|53.63|55.83|53.63|55.8|53.6|0
1637674260000|2021-11-23 13:31:00|55.87|53.67|55.9|53.7|55.9|53.7|55.87|53.67|0
1637674270000|2021-11-23 13:31:10|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1637674280000|2021-11-23 13:31:20|55.9|53.7|55.83|53.63|55.9|53.7|55.81|53.61|0
1637674290000|2021-11-23 13:31:30|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637674300000|2021-11-23 13:31:40|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1637674310000|2021-11-23 13:31:50|55.76|53.56|55.8|53.6|55.83|53.63|55.76|53.56|0
1637674320000|2021-11-23 13:32:00|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1637674330000|2021-11-23 13:32:10|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1637674340000|2021-11-23 13:32:20|55.78|53.58|55.76|53.56|55.78|53.58|55.76|53.56|0
1637674350000|2021-11-23 13:32:30|55.83|53.63|55.9|53.7|55.9|53.7|55.83|53.63|0
1637674360000|2021-11-23 13:32:40|55.86|53.66|55.83|53.63|55.86|53.66|55.83|53.63|0
1637674370000|2021-11-23 13:32:50|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1637674380000|2021-11-23 13:33:00|55.86|53.66|55.97|53.77|55.97|53.77|55.86|53.66|0
1637674390000|2021-11-23 13:33:10|55.93|53.73|56.04|53.84|56.04|53.84|55.93|53.73|0
1637674400000|2021-11-23 13:33:20|56.07|53.87|56.09|53.89|56.09|53.89|56.07|53.87|0
1637674410000|2021-11-23 13:33:30|56.14|53.94|56.18|53.98|56.18|53.98|56.14|53.94|0
1637674420000|2021-11-23 13:33:40|56.16|53.96|56.18|53.98|56.18|53.98|56.16|53.96|0
1637674430000|2021-11-23 13:33:50|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1637674440000|2021-11-23 13:34:00|56.13|53.93|56.11|53.91|56.13|53.93|56.11|53.91|0
1637674450000|2021-11-23 13:34:10|56.14|53.94|56.11|53.91|56.14|53.94|56.11|53.91|0
1637674460000|2021-11-23 13:34:20|56.07|53.87|56.04|53.84|56.07|53.87|56.04|53.84|0
1637674480000|2021-11-23 13:34:40|56|53.8|56|53.8|56|53.8|55.93|53.73|0
1637674490000|2021-11-23 13:34:50|55.97|53.77|55.97|53.77|56|53.8|55.97|53.77|0
1637674500000|2021-11-23 13:35:00|55.93|53.73|55.97|53.77|55.97|53.77|55.93|53.73|0
1637674530000|2021-11-23 13:35:30|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1637674540000|2021-11-23 13:35:40|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637674550000|2021-11-23 13:35:50|55.93|53.73|55.86|53.66|55.93|53.73|55.86|53.66|0
1637674560000|2021-11-23 13:36:00|55.83|53.63|55.79|53.59|55.83|53.63|55.79|53.59|0
1637674570000|2021-11-23 13:36:10|55.83|53.63|55.79|53.59|55.83|53.63|55.79|53.59|0
1637674580000|2021-11-23 13:36:20|55.83|53.63|55.83|53.63|55.83|53.63|55.79|53.59|0
1637674590000|2021-11-23 13:36:30|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1637674600000|2021-11-23 13:36:40|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637674610000|2021-11-23 13:36:50|55.76|53.56|55.76|53.56|55.79|53.59|55.76|53.56|0
1637674620000|2021-11-23 13:37:00|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1637674650000|2021-11-23 13:37:30|55.72|53.52|55.72|53.52|55.72|53.52|55.69|53.49|0
1637674660000|2021-11-23 13:37:40|55.76|53.56|55.79|53.59|55.83|53.63|55.76|53.56|0
1637674680000|2021-11-23 13:38:00|55.83|53.63|55.86|53.66|55.86|53.66|55.81|53.61|0
1637674690000|2021-11-23 13:38:10|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637674700000|2021-11-23 13:38:20|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637674720000|2021-11-23 13:38:40|55.78|53.58|55.76|53.56|55.78|53.58|55.76|53.56|0
1637674730000|2021-11-23 13:38:50|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637674740000|2021-11-23 13:39:00|55.76|53.56|55.79|53.59|55.79|53.59|55.76|53.56|0
1637674770000|2021-11-23 13:39:30|55.77|53.57|55.76|53.56|55.79|53.59|55.76|53.56|0
1637674780000|2021-11-23 13:39:40|55.79|53.59|55.79|53.59|55.79|53.59|55.76|53.56|0
1637674790000|2021-11-23 13:39:50|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1637674800000|2021-11-23 13:40:00|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1637674810000|2021-11-23 13:40:10|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637674820000|2021-11-23 13:40:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637674830000|2021-11-23 13:40:30|55.86|53.66|55.93|53.73|55.93|53.73|55.86|53.66|0
1637674840000|2021-11-23 13:40:40|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637674850000|2021-11-23 13:40:50|55.93|53.73|55.9|53.7|55.93|53.73|55.9|53.7|0
1637674860000|2021-11-23 13:41:00|55.86|53.66|55.83|53.63|55.86|53.66|55.83|53.63|0
1637674880000|2021-11-23 13:41:20|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637674890000|2021-11-23 13:41:30|55.83|53.63|55.79|53.59|55.83|53.63|55.79|53.59|0
1637674900000|2021-11-23 13:41:40|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1637674910000|2021-11-23 13:41:50|55.72|53.52|55.74|53.54|55.74|53.54|55.72|53.52|0
1637674920000|2021-11-23 13:42:00|55.72|53.52|55.69|53.49|55.76|53.56|55.69|53.49|0
1637674930000|2021-11-23 13:42:10|55.65|53.45|55.69|53.49|55.69|53.49|55.65|53.45|0
1637674940000|2021-11-23 13:42:20|55.65|53.45|55.69|53.49|55.69|53.49|55.65|53.45|0
1637674950000|2021-11-23 13:42:30|55.65|53.45|55.58|53.38|55.65|53.45|55.58|53.38|0
1637674960000|2021-11-23 13:42:40|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1637674970000|2021-11-23 13:42:50|55.65|53.45|55.72|53.52|55.72|53.52|55.65|53.45|0
1637674980000|2021-11-23 13:43:00|55.76|53.56|55.76|53.56|55.76|53.56|55.74|53.54|0
1637674990000|2021-11-23 13:43:10|55.72|53.52|55.82|53.62|55.82|53.62|55.72|53.52|0
1637675000000|2021-11-23 13:43:20|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637675010000|2021-11-23 13:43:30|55.82|53.62|55.75|53.55|55.82|53.62|55.75|53.55|0
1637675020000|2021-11-23 13:43:40|55.86|53.66|55.82|53.62|55.86|53.66|55.82|53.62|0
1637675030000|2021-11-23 13:43:50|55.86|53.66|55.79|53.59|55.86|53.66|55.79|53.59|0
1637675040000|2021-11-23 13:44:00|55.75|53.55|55.82|53.62|55.82|53.62|55.75|53.55|0
1637675050000|2021-11-23 13:44:10|55.86|53.66|55.75|53.55|55.86|53.66|55.75|53.55|0
1637675060000|2021-11-23 13:44:20|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1637675070000|2021-11-23 13:44:30|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637675090000|2021-11-23 13:44:50|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1637675100000|2021-11-23 13:45:00|55.72|53.52|55.65|53.45|55.72|53.52|55.65|53.45|0
1637675110000|2021-11-23 13:45:10|55.68|53.48|55.65|53.45|55.68|53.48|55.65|53.45|0
1637675120000|2021-11-23 13:45:20|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637675140000|2021-11-23 13:45:40|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1637675160000|2021-11-23 13:46:00|55.65|53.45|55.61|53.41|55.65|53.45|55.61|53.41|0
1637675170000|2021-11-23 13:46:10|55.65|53.45|55.65|53.45|55.68|53.48|55.65|53.45|0
1637675180000|2021-11-23 13:46:20|55.63|53.43|55.61|53.41|55.63|53.43|55.61|53.41|0
1637675210000|2021-11-23 13:46:50|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637675220000|2021-11-23 13:47:00|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1637675230000|2021-11-23 13:47:10|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1637675240000|2021-11-23 13:47:20|55.61|53.41|55.58|53.38|55.61|53.41|55.58|53.38|0
1637675270000|2021-11-23 13:47:50|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637675300000|2021-11-23 13:48:20|55.58|53.38|55.61|53.41|55.61|53.41|55.58|53.38|0
1637675310000|2021-11-23 13:48:30|55.65|53.45|55.65|53.45|55.65|53.45|55.61|53.41|0
1637675320000|2021-11-23 13:48:40|55.68|53.48|55.75|53.55|55.75|53.55|55.68|53.48|0
1637675330000|2021-11-23 13:48:50|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1637675340000|2021-11-23 13:49:00|55.79|53.59|55.75|53.55|55.79|53.59|55.75|53.55|0
1637675350000|2021-11-23 13:49:10|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637675360000|2021-11-23 13:49:20|55.75|53.55|55.79|53.59|55.79|53.59|55.75|53.55|0
1637675370000|2021-11-23 13:49:30|55.82|53.62|55.75|53.55|55.82|53.62|55.75|53.55|0
1637675390000|2021-11-23 13:49:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637675400000|2021-11-23 13:50:00|55.75|53.55|55.86|53.66|55.86|53.66|55.75|53.55|0
1637675410000|2021-11-23 13:50:10|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637675420000|2021-11-23 13:50:20|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1637675440000|2021-11-23 13:50:40|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1637675450000|2021-11-23 13:50:50|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1637675460000|2021-11-23 13:51:00|55.72|53.52|55.65|53.45|55.72|53.52|55.65|53.45|0
1637675470000|2021-11-23 13:51:10|55.61|53.41|55.58|53.38|55.65|53.45|55.58|53.38|0
1637675480000|2021-11-23 13:51:20|55.82|53.62|55.79|53.59|55.82|53.62|55.79|53.59|0
1637675490000|2021-11-23 13:51:30|55.82|53.62|55.79|53.59|55.82|53.62|55.79|53.59|0
1637675510000|2021-11-23 13:51:50|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1637675540000|2021-11-23 13:52:20|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637675550000|2021-11-23 13:52:30|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637675560000|2021-11-23 13:52:40|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1637675570000|2021-11-23 13:52:50|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1637675580000|2021-11-23 13:53:00|55.79|53.59|55.85|53.65|55.85|53.65|55.79|53.59|0
1637675590000|2021-11-23 13:53:10|55.82|53.62|55.89|53.69|55.89|53.69|55.82|53.62|0
1637675610000|2021-11-23 13:53:30|55.92|53.72|55.89|53.69|55.92|53.72|55.89|53.69|0
1637675620000|2021-11-23 13:53:40|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1637675630000|2021-11-23 13:53:50|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1637675640000|2021-11-23 13:54:00|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1637675650000|2021-11-23 13:54:10|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1637675660000|2021-11-23 13:54:20|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1637675680000|2021-11-23 13:54:40|55.91|53.71|55.94|53.74|55.94|53.74|55.91|53.71|0
1637675690000|2021-11-23 13:54:50|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1637675700000|2021-11-23 13:55:00|55.96|53.76|55.85|53.65|55.96|53.76|55.85|53.65|0
1637675710000|2021-11-23 13:55:10|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637675720000|2021-11-23 13:55:20|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1637675740000|2021-11-23 13:55:40|55.78|53.58|55.89|53.69|55.89|53.69|55.78|53.58|0
1637675750000|2021-11-23 13:55:50|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1637675760000|2021-11-23 13:56:00|55.91|53.71|55.92|53.72|55.92|53.72|55.91|53.71|0
1637675770000|2021-11-23 13:56:10|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1637675780000|2021-11-23 13:56:20|55.92|53.72|55.92|53.72|55.96|53.76|55.92|53.72|0
1637675790000|2021-11-23 13:56:30|55.96|53.76|55.89|53.69|55.96|53.76|55.89|53.69|0
1637675800000|2021-11-23 13:56:40|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1637675810000|2021-11-23 13:56:50|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1637675820000|2021-11-23 13:57:00|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637675830000|2021-11-23 13:57:10|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1637675840000|2021-11-23 13:57:20|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637675850000|2021-11-23 13:57:30|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1637675860000|2021-11-23 13:57:40|55.78|53.58|55.78|53.58|55.78|53.58|55.75|53.55|0
1637675870000|2021-11-23 13:57:50|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1637675880000|2021-11-23 13:58:00|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1637675890000|2021-11-23 13:58:10|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637675900000|2021-11-23 13:58:20|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1637675910000|2021-11-23 13:58:30|55.77|53.57|55.78|53.58|55.78|53.58|55.77|53.57|0
1637675930000|2021-11-23 13:58:50|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1637675950000|2021-11-23 13:59:10|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637675970000|2021-11-23 13:59:30|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1637675990000|2021-11-23 13:59:50|55.92|53.72|55.9|53.7|55.92|53.72|55.89|53.69|0
1637676000000|2021-11-23 14:00:00|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1637676010000|2021-11-23 14:00:10|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1637676020000|2021-11-23 14:00:20|55.78|53.58|55.78|53.58|55.78|53.58|55.75|53.55|0
1637676030000|2021-11-23 14:00:30|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1637676040000|2021-11-23 14:00:40|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637676050000|2021-11-23 14:00:50|55.89|53.69|55.85|53.65|55.89|53.69|55.85|53.65|0
1637676060000|2021-11-23 14:01:00|55.89|53.69|55.92|53.72|55.92|53.72|55.89|53.69|0
1637676070000|2021-11-23 14:01:10|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1637676100000|2021-11-23 14:01:40|55.95|53.75|55.99|53.79|55.99|53.79|55.95|53.75|0
1637676110000|2021-11-23 14:01:50|55.92|53.72|55.89|53.69|55.92|53.72|55.89|53.69|0
1637676120000|2021-11-23 14:02:00|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637676130000|2021-11-23 14:02:10|55.83|53.63|55.78|53.58|55.83|53.63|55.78|53.58|0
1637676150000|2021-11-23 14:02:30|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1637676180000|2021-11-23 14:03:00|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637676190000|2021-11-23 14:03:10|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637676210000|2021-11-23 14:03:30|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1637676220000|2021-11-23 14:03:40|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637676230000|2021-11-23 14:03:50|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1637676240000|2021-11-23 14:04:00|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1637676260000|2021-11-23 14:04:20|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1637676270000|2021-11-23 14:04:30|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1637676300000|2021-11-23 14:05:00|55.81|53.61|55.81|53.61|55.81|53.61|55.78|53.58|0
1637676310000|2021-11-23 14:05:10|55.78|53.58|55.78|53.58|55.81|53.61|55.78|53.58|0
1637676330000|2021-11-23 14:05:30|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1637676340000|2021-11-23 14:05:40|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637676380000|2021-11-23 14:06:20|55.76|53.56|55.74|53.54|55.76|53.56|55.74|53.54|0
1637676390000|2021-11-23 14:06:30|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1637676420000|2021-11-23 14:07:00|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637676450000|2021-11-23 14:07:30|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1637676460000|2021-11-23 14:07:40|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1637676480000|2021-11-23 14:08:00|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1637676490000|2021-11-23 14:08:10|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1637676500000|2021-11-23 14:08:20|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1637676510000|2021-11-23 14:08:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637676540000|2021-11-23 14:09:00|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637676550000|2021-11-23 14:09:10|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1637676560000|2021-11-23 14:09:20|55.9|53.7|55.92|53.72|55.92|53.72|55.9|53.7|0
1637676570000|2021-11-23 14:09:30|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1637676580000|2021-11-23 14:09:40|55.99|53.79|55.99|53.79|55.99|53.79|55.95|53.75|0
1637676600000|2021-11-23 14:10:00|55.92|53.72|55.88|53.68|55.92|53.72|55.88|53.68|0
1637676610000|2021-11-23 14:10:10|55.85|53.65|55.88|53.68|55.88|53.68|55.85|53.65|0
1637676620000|2021-11-23 14:10:20|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637676640000|2021-11-23 14:10:40|55.86|53.66|55.95|53.75|55.95|53.75|55.86|53.66|0
1637676650000|2021-11-23 14:10:50|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1637676660000|2021-11-23 14:11:00|55.92|53.72|55.85|53.65|55.92|53.72|55.85|53.65|0
1637676680000|2021-11-23 14:11:20|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637676700000|2021-11-23 14:11:40|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637676720000|2021-11-23 14:12:00|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637676740000|2021-11-23 14:12:20|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637676750000|2021-11-23 14:12:30|55.81|53.61|55.81|53.61|55.81|53.61|55.78|53.58|0
1637676760000|2021-11-23 14:12:40|55.78|53.58|55.81|53.61|55.81|53.61|55.78|53.58|0
1637676770000|2021-11-23 14:12:50|55.78|53.58|55.81|53.61|55.81|53.61|55.78|53.58|0
1637676780000|2021-11-23 14:13:00|55.85|53.65|55.84|53.64|55.85|53.65|55.84|53.64|0
1637676790000|2021-11-23 14:13:10|55.81|53.61|55.81|53.61|55.81|53.61|55.78|53.58|0
1637676800000|2021-11-23 14:13:20|55.79|53.59|55.78|53.58|55.79|53.59|55.78|53.58|0
1637676830000|2021-11-23 14:13:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637676880000|2021-11-23 14:14:40|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637676890000|2021-11-23 14:14:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637676900000|2021-11-23 14:15:00|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637676920000|2021-11-23 14:15:20|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637676930000|2021-11-23 14:15:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637676940000|2021-11-23 14:15:40|55.77|53.57|55.77|53.57|55.77|53.57|55.74|53.54|0
1637676950000|2021-11-23 14:15:50|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637676960000|2021-11-23 14:16:00|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637676980000|2021-11-23 14:16:20|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1637676990000|2021-11-23 14:16:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637677000000|2021-11-23 14:16:40|55.84|53.64|55.81|53.61|55.84|53.64|55.81|53.61|0
1637677020000|2021-11-23 14:17:00|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637677030000|2021-11-23 14:17:10|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1637677040000|2021-11-23 14:17:20|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637677050000|2021-11-23 14:17:30|55.91|53.71|55.88|53.68|55.91|53.71|55.88|53.68|0
1637677060000|2021-11-23 14:17:40|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637677080000|2021-11-23 14:18:00|55.88|53.68|55.88|53.68|55.88|53.68|55.84|53.64|0
1637677090000|2021-11-23 14:18:10|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1637677100000|2021-11-23 14:18:20|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1637677110000|2021-11-23 14:18:30|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1637677140000|2021-11-23 14:19:00|55.84|53.64|55.81|53.61|55.84|53.64|55.81|53.61|0
1637677180000|2021-11-23 14:19:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637677190000|2021-11-23 14:19:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637677200000|2021-11-23 14:20:00|55.84|53.64|55.81|53.61|55.84|53.64|55.81|53.61|0
1637677210000|2021-11-23 14:20:10|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637677230000|2021-11-23 14:20:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637677240000|2021-11-23 14:20:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637677250000|2021-11-23 14:20:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637677260000|2021-11-23 14:21:00|55.77|53.57|55.77|53.57|55.81|53.61|55.77|53.57|0
1637677280000|2021-11-23 14:21:20|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1637677290000|2021-11-23 14:21:30|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637677300000|2021-11-23 14:21:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637677310000|2021-11-23 14:21:50|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637677370000|2021-11-23 14:22:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637677380000|2021-11-23 14:23:00|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1637677400000|2021-11-23 14:23:20|55.81|53.61|55.81|53.61|55.81|53.61|55.77|53.57|0
1637677410000|2021-11-23 14:23:30|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637677470000|2021-11-23 14:24:30|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637677480000|2021-11-23 14:24:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637677500000|2021-11-23 14:25:00|55.73|53.53|55.77|53.57|55.77|53.57|55.73|53.53|0
1637677510000|2021-11-23 14:25:10|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637677520000|2021-11-23 14:25:20|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637677550000|2021-11-23 14:25:50|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637677560000|2021-11-23 14:26:00|55.84|53.64|55.8|53.6|55.84|53.64|55.8|53.6|0
1637677570000|2021-11-23 14:26:10|55.84|53.64|55.8|53.6|55.84|53.64|55.8|53.6|0
1637677580000|2021-11-23 14:26:20|55.84|53.64|55.8|53.6|55.84|53.64|55.8|53.6|0
1637677590000|2021-11-23 14:26:30|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637677600000|2021-11-23 14:26:40|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637677620000|2021-11-23 14:27:00|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637677640000|2021-11-23 14:27:20|55.8|53.6|55.8|53.6|55.8|53.6|55.77|53.57|0
1637677660000|2021-11-23 14:27:40|55.84|53.64|55.87|53.67|55.87|53.67|55.84|53.64|0
1637677670000|2021-11-23 14:27:50|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1637677680000|2021-11-23 14:28:00|55.94|53.74|55.94|53.74|55.94|53.74|55.91|53.71|0
1637677690000|2021-11-23 14:28:10|55.98|53.78|56.01|53.81|56.01|53.81|55.98|53.78|0
1637677700000|2021-11-23 14:28:20|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1637677710000|2021-11-23 14:28:30|56.01|53.81|56.08|53.88|56.08|53.88|56.01|53.81|0
1637677720000|2021-11-23 14:28:40|56.12|53.92|56.15|53.95|56.15|53.95|56.12|53.92|0
1637677730000|2021-11-23 14:28:50|56.12|53.92|56.12|53.92|56.15|53.95|56.12|53.92|0
1637677740000|2021-11-23 14:29:00|56.15|53.95|56.19|53.99|56.19|53.99|56.15|53.95|0
1637677750000|2021-11-23 14:29:10|56.15|53.95|56.12|53.92|56.15|53.95|56.12|53.92|0
1637677760000|2021-11-23 14:29:20|56.08|53.88|56.12|53.92|56.12|53.92|56.05|53.85|0
1637677770000|2021-11-23 14:29:30|56.19|53.99|56.29|54.09|56.29|54.09|56.19|53.99|0
1637677780000|2021-11-23 14:29:40|56.22|54.02|56.33|54.13|56.33|54.13|56.22|54.02|0
1637677790000|2021-11-23 14:29:50|56.31|54.11|56.26|54.06|56.31|54.11|56.26|54.06|0
1637677800000|2021-11-23 14:30:00|56.19|53.99|56.08|53.88|56.19|53.99|56.08|53.88|0
1637677810000|2021-11-23 14:30:10|56.22|54.02|56.08|53.88|56.22|54.02|56.08|53.88|0
1637677820000|2021-11-23 14:30:20|56.12|53.92|55.94|53.74|56.12|53.92|55.94|53.74|0
1637677830000|2021-11-23 14:30:30|55.87|53.67|55.73|53.53|55.87|53.67|55.73|53.53|0
1637677840000|2021-11-23 14:30:40|55.77|53.57|55.73|53.53|55.77|53.57|55.73|53.53|0
1637677850000|2021-11-23 14:30:50|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1637677860000|2021-11-23 14:31:00|55.59|53.39|55.77|53.57|55.77|53.57|55.56|53.36|0
1637677870000|2021-11-23 14:31:10|55.8|53.6|55.8|53.6|55.8|53.6|55.77|53.57|0
1637677880000|2021-11-23 14:31:20|55.7|53.5|55.73|53.53|55.73|53.53|55.66|53.46|0
1637677890000|2021-11-23 14:31:30|55.8|53.6|55.84|53.64|55.91|53.71|55.8|53.6|0
1637677900000|2021-11-23 14:31:40|55.94|53.74|55.8|53.6|55.94|53.74|55.77|53.57|0
1637677910000|2021-11-23 14:31:50|55.87|53.67|55.8|53.6|55.87|53.67|55.8|53.6|0
1637677920000|2021-11-23 14:32:00|55.87|53.67|56.29|54.09|56.29|54.09|55.87|53.67|0
1637677930000|2021-11-23 14:32:10|56.22|54.02|56.43|54.23|56.47|54.27|56.22|54.02|0
1637677940000|2021-11-23 14:32:20|56.32|54.12|56.22|54.02|56.32|54.12|56.18|53.98|0
1637677950000|2021-11-23 14:32:30|56.18|53.98|56.22|54.02|56.22|54.02|56.15|53.95|0
1637677960000|2021-11-23 14:32:40|56.25|54.05|56.43|54.23|56.43|54.23|56.25|54.05|0
1637677970000|2021-11-23 14:32:50|56.32|54.12|56.39|54.19|56.39|54.19|56.32|54.12|0
1637677980000|2021-11-23 14:33:00|56.5|54.3|56.46|54.26|56.5|54.3|56.39|54.19|0
1637677990000|2021-11-23 14:33:10|56.43|54.23|56.5|54.3|56.5|54.3|56.43|54.23|0
1637678000000|2021-11-23 14:33:20|56.57|54.37|56.68|54.48|56.68|54.48|56.57|54.37|0
1637678010000|2021-11-23 14:33:30|56.71|54.51|56.64|54.44|56.71|54.51|56.54|54.34|0
1637678020000|2021-11-23 14:33:40|56.61|54.41|56.68|54.48|56.68|54.48|56.57|54.37|0
1637678030000|2021-11-23 14:33:50|56.78|54.58|56.85|54.65|56.85|54.65|56.71|54.51|0
1637678040000|2021-11-23 14:34:00|56.82|54.62|56.82|54.62|56.89|54.69|56.82|54.62|0
1637678050000|2021-11-23 14:34:10|56.85|54.65|56.99|54.79|56.99|54.79|56.85|54.65|0
1637678060000|2021-11-23 14:34:20|57.06|54.86|57.03|54.83|57.06|54.86|57.03|54.83|0
1637678070000|2021-11-23 14:34:30|57.06|54.86|56.92|54.72|57.06|54.86|56.92|54.72|0
1637678080000|2021-11-23 14:34:40|57.03|54.83|57.06|54.86|57.06|54.86|57.03|54.83|0
1637678090000|2021-11-23 14:34:50|56.99|54.79|57.06|54.86|57.06|54.86|56.99|54.79|0
1637678100000|2021-11-23 14:35:00|57.19|54.99|57.14|54.94|57.19|54.99|57.14|54.94|0
1637678110000|2021-11-23 14:35:10|57.1|54.9|56.99|54.79|57.1|54.9|56.96|54.76|0
1637678120000|2021-11-23 14:35:20|57.1|54.9|57.21|55.01|57.21|55.01|57.1|54.9|0
1637678130000|2021-11-23 14:35:30|57.24|55.04|57.21|55.01|57.24|55.04|57.17|54.97|0
1637678140000|2021-11-23 14:35:40|57.24|55.04|57.1|54.9|57.24|55.04|57.1|54.9|0
1637678150000|2021-11-23 14:35:50|57.13|54.93|57.21|55.01|57.24|55.04|57.13|54.93|0
1637678160000|2021-11-23 14:36:00|57.13|54.93|56.83|54.63|57.13|54.93|56.83|54.63|0
1637678170000|2021-11-23 14:36:10|56.82|54.62|56.64|54.44|56.82|54.62|56.64|54.44|0
1637678180000|2021-11-23 14:36:20|56.67|54.47|56.67|54.47|56.67|54.47|56.64|54.44|0
1637678190000|2021-11-23 14:36:30|56.78|54.58|56.99|54.79|56.99|54.79|56.78|54.58|0
1637678200000|2021-11-23 14:36:40|56.89|54.69|56.99|54.79|56.99|54.79|56.89|54.69|0
1637678210000|2021-11-23 14:36:50|57.03|54.83|57.03|54.83|57.06|54.86|57.03|54.83|0
1637678220000|2021-11-23 14:37:00|56.99|54.79|56.74|54.54|56.99|54.79|56.71|54.51|0
1637678230000|2021-11-23 14:37:10|56.82|54.62|56.82|54.62|56.82|54.62|56.78|54.58|0
1637678240000|2021-11-23 14:37:20|56.78|54.58|57.42|55.22|57.42|55.22|56.78|54.58|0
1637678250000|2021-11-23 14:37:30|57.49|55.29|57.38|55.18|57.49|55.29|57.35|55.15|0
1637678260000|2021-11-23 14:37:40|57.45|55.25|57.35|55.15|57.45|55.25|57.31|55.11|0
1637678270000|2021-11-23 14:37:50|57.28|55.08|57.31|55.11|57.31|55.11|57.28|55.08|0
1637678280000|2021-11-23 14:38:00|57.24|55.04|57.06|54.86|57.24|55.04|57.06|54.86|0
1637678290000|2021-11-23 14:38:10|57.1|54.9|56.81|54.61|57.1|54.9|56.81|54.61|0
1637678300000|2021-11-23 14:38:20|56.71|54.51|56.81|54.61|56.81|54.61|56.71|54.51|0
1637678310000|2021-11-23 14:38:30|56.87|54.67|56.81|54.61|56.92|54.72|56.81|54.61|0
1637678320000|2021-11-23 14:38:40|56.74|54.54|56.67|54.47|56.74|54.54|56.67|54.47|0
1637678330000|2021-11-23 14:38:50|56.57|54.37|56.64|54.44|56.64|54.44|56.57|54.37|0
1637678340000|2021-11-23 14:39:00|56.53|54.33|56.36|54.16|56.53|54.33|56.36|54.16|0
1637678350000|2021-11-23 14:39:10|56.39|54.19|56.29|54.09|56.39|54.19|56.25|54.05|0
1637678360000|2021-11-23 14:39:20|56.36|54.16|56.22|54.02|56.36|54.16|56.22|54.02|0
1637678370000|2021-11-23 14:39:30|56.25|54.05|56.29|54.09|56.29|54.09|56.25|54.05|0
1637678380000|2021-11-23 14:39:40|56.32|54.12|56.43|54.23|56.43|54.23|56.29|54.09|0
1637678390000|2021-11-23 14:39:50|56.5|54.3|56.46|54.26|56.5|54.3|56.43|54.23|0
1637678400000|2021-11-23 14:40:00|56.57|54.37|56.39|54.19|56.57|54.37|56.29|54.09|0
1637678410000|2021-11-23 14:40:10|56.43|54.23|56.5|54.3|56.5|54.3|56.43|54.23|0
1637678420000|2021-11-23 14:40:20|56.53|54.33|56.57|54.37|56.64|54.44|56.53|54.33|0
1637678430000|2021-11-23 14:40:30|56.46|54.26|56.39|54.19|56.46|54.26|56.39|54.19|0
1637678440000|2021-11-23 14:40:40|56.36|54.16|56.29|54.09|56.36|54.16|56.29|54.09|0
1637678450000|2021-11-23 14:40:50|56.25|54.05|56.22|54.02|56.25|54.05|56.18|53.98|0
1637678460000|2021-11-23 14:41:00|56.15|53.95|56.15|53.95|56.15|53.95|56.09|53.89|0
1637678470000|2021-11-23 14:41:10|56.08|53.88|55.9|53.7|56.08|53.88|55.9|53.7|0
1637678480000|2021-11-23 14:41:20|55.94|53.74|56.01|53.81|56.01|53.81|55.87|53.67|0
1637678490000|2021-11-23 14:41:30|55.97|53.77|55.83|53.63|55.97|53.77|55.83|53.63|0
1637678500000|2021-11-23 14:41:40|55.8|53.6|55.8|53.6|55.8|53.6|55.76|53.56|0
1637678510000|2021-11-23 14:41:50|55.76|53.56|55.8|53.6|55.8|53.6|55.76|53.56|0
1637678520000|2021-11-23 14:42:00|55.76|53.56|55.59|53.39|55.76|53.56|55.59|53.39|0
1637678530000|2021-11-23 14:42:10|55.66|53.46|55.45|53.25|55.66|53.46|55.45|53.25|0
1637678540000|2021-11-23 14:42:20|55.38|53.18|55.14|52.94|55.38|53.18|55.14|52.94|0
1637678550000|2021-11-23 14:42:30|55.26|53.06|55.21|53.01|55.26|53.06|55.17|52.97|0
1637678560000|2021-11-23 14:42:40|55.28|53.08|55.59|53.39|55.59|53.39|55.24|53.04|0
1637678570000|2021-11-23 14:42:50|55.62|53.42|55.52|53.32|55.62|53.42|55.48|53.28|0
1637678580000|2021-11-23 14:43:00|55.48|53.28|55.38|53.18|55.48|53.28|55.38|53.18|0
1637678590000|2021-11-23 14:43:10|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1637678600000|2021-11-23 14:43:20|55.31|53.11|55.31|53.11|55.31|53.11|55.28|53.08|0
1637678610000|2021-11-23 14:43:30|55.36|53.16|55.31|53.11|55.36|53.16|55.31|53.11|0
1637678620000|2021-11-23 14:43:40|55.29|53.09|55.4|53.2|55.4|53.2|55.29|53.09|0
1637678630000|2021-11-23 14:43:50|55.48|53.28|55.59|53.39|55.59|53.39|55.48|53.28|0
1637678640000|2021-11-23 14:44:00|55.55|53.35|55.48|53.28|55.55|53.35|55.48|53.28|0
1637678650000|2021-11-23 14:44:10|55.55|53.35|55.81|53.61|55.81|53.61|55.55|53.35|0
1637678660000|2021-11-23 14:44:20|55.76|53.56|55.66|53.46|55.76|53.56|55.66|53.46|0
1637678670000|2021-11-23 14:44:30|55.52|53.32|55.45|53.25|55.52|53.32|55.45|53.25|0
1637678680000|2021-11-23 14:44:40|55.48|53.28|55.45|53.25|55.55|53.35|55.45|53.25|0
1637678690000|2021-11-23 14:44:50|55.48|53.28|55.48|53.28|55.52|53.32|55.45|53.25|0
1637678700000|2021-11-23 14:45:00|55.52|53.32|55.31|53.11|55.52|53.32|55.31|53.11|0
1637678710000|2021-11-23 14:45:10|55.24|53.04|55.1|52.9|55.24|53.04|55.1|52.9|0
1637678720000|2021-11-23 14:45:20|55.14|52.94|55.03|52.83|55.17|52.97|55.03|52.83|0
1637678730000|2021-11-23 14:45:30|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1637678740000|2021-11-23 14:45:40|55.07|52.87|55.21|53.01|55.21|53.01|55.07|52.87|0
1637678750000|2021-11-23 14:45:50|55.17|52.97|55.07|52.87|55.17|52.97|55.07|52.87|0
1637678760000|2021-11-23 14:46:00|55.14|52.94|54.96|52.76|55.14|52.94|54.96|52.76|0
1637678770000|2021-11-23 14:46:10|55.03|52.83|54.96|52.76|55.03|52.83|54.96|52.76|0
1637678780000|2021-11-23 14:46:20|54.93|52.73|54.83|52.63|54.93|52.73|54.83|52.63|0
1637678790000|2021-11-23 14:46:30|54.79|52.59|54.83|52.63|54.83|52.63|54.76|52.56|0
1637678800000|2021-11-23 14:46:40|54.79|52.59|54.9|52.7|54.9|52.7|54.79|52.59|0
1637678810000|2021-11-23 14:46:50|54.96|52.76|54.86|52.66|54.96|52.76|54.86|52.66|0
1637678820000|2021-11-23 14:47:00|54.76|52.56|54.72|52.52|54.76|52.56|54.72|52.52|0
1637678830000|2021-11-23 14:47:10|54.79|52.59|54.76|52.56|54.79|52.59|54.72|52.52|0
1637678840000|2021-11-23 14:47:20|54.72|52.52|54.76|52.56|54.76|52.56|54.69|52.49|0
1637678850000|2021-11-23 14:47:30|54.69|52.49|54.69|52.49|54.69|52.49|54.66|52.46|0
1637678860000|2021-11-23 14:47:40|54.62|52.42|54.66|52.46|54.66|52.46|54.62|52.42|0
1637678870000|2021-11-23 14:47:50|54.62|52.42|54.62|52.42|54.62|52.42|54.59|52.39|0
1637678880000|2021-11-23 14:48:00|54.59|52.39|54.66|52.46|54.69|52.49|54.59|52.39|0
1637678890000|2021-11-23 14:48:10|54.69|52.49|54.69|52.49|54.69|52.49|54.66|52.46|0
1637678900000|2021-11-23 14:48:20|54.59|52.39|54.55|52.35|54.59|52.39|54.55|52.35|0
1637678910000|2021-11-23 14:48:30|54.52|52.32|54.52|52.32|54.55|52.35|54.52|52.32|0
1637678920000|2021-11-23 14:48:40|54.42|52.22|54.25|52.05|54.42|52.22|54.25|52.05|0
1637678930000|2021-11-23 14:48:50|54.28|52.08|54.25|52.05|54.31|52.11|54.25|52.05|0
1637678940000|2021-11-23 14:49:00|54.15|51.95|54.21|52.01|54.21|52.01|54.15|51.95|0
1637678950000|2021-11-23 14:49:10|54.18|51.98|54.15|51.95|54.21|52.01|54.15|51.95|0
1637678960000|2021-11-23 14:49:20|54.18|51.98|54.35|52.15|54.35|52.15|54.18|51.98|0
1637678970000|2021-11-23 14:49:30|54.38|52.18|54.42|52.22|54.42|52.22|54.35|52.15|0
1637678980000|2021-11-23 14:49:40|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1637678990000|2021-11-23 14:49:50|54.48|52.28|54.42|52.22|54.48|52.28|54.42|52.22|0
1637679000000|2021-11-23 14:50:00|54.48|52.28|54.52|52.32|54.52|52.32|54.48|52.28|0
1637679010000|2021-11-23 14:50:10|54.59|52.39|54.48|52.28|54.59|52.39|54.48|52.28|0
1637679020000|2021-11-23 14:50:20|54.45|52.25|54.42|52.22|54.48|52.28|54.42|52.22|0
1637679030000|2021-11-23 14:50:30|54.35|52.15|54.21|52.01|54.35|52.15|54.18|51.98|0
1637679040000|2021-11-23 14:50:40|54.25|52.05|54.25|52.05|54.25|52.05|54.23|52.03|0
1637679050000|2021-11-23 14:50:50|54.31|52.11|54.31|52.11|54.38|52.18|54.31|52.11|0
1637679060000|2021-11-23 14:51:00|54.38|52.18|54.45|52.25|54.45|52.25|54.38|52.18|0
1637679070000|2021-11-23 14:51:10|54.48|52.28|54.55|52.35|54.55|52.35|54.48|52.28|0
1637679080000|2021-11-23 14:51:20|54.62|52.42|54.65|52.45|54.65|52.45|54.59|52.39|0
1637679090000|2021-11-23 14:51:30|54.59|52.39|54.55|52.35|54.59|52.39|54.55|52.35|0
1637679100000|2021-11-23 14:51:40|54.45|52.25|54.45|52.25|54.48|52.28|54.45|52.25|0
1637679110000|2021-11-23 14:51:50|54.48|52.28|54.55|52.35|54.55|52.35|54.48|52.28|0
1637679120000|2021-11-23 14:52:00|54.48|52.28|54.38|52.18|54.48|52.28|54.38|52.18|0
1637679130000|2021-11-23 14:52:10|54.42|52.22|54.38|52.18|54.45|52.25|54.38|52.18|0
1637679140000|2021-11-23 14:52:20|54.35|52.15|54.28|52.08|54.35|52.15|54.28|52.08|0
1637679150000|2021-11-23 14:52:30|54.25|52.05|54.21|52.01|54.25|52.05|54.21|52.01|0
1637679160000|2021-11-23 14:52:40|54.25|52.05|54.42|52.22|54.42|52.22|54.25|52.05|0
1637679170000|2021-11-23 14:52:50|54.45|52.25|54.52|52.32|54.52|52.32|54.45|52.25|0
1637679180000|2021-11-23 14:53:00|54.45|52.25|54.41|52.21|54.45|52.25|54.38|52.18|0
1637679190000|2021-11-23 14:53:10|54.35|52.15|54.35|52.15|54.38|52.18|54.35|52.15|0
1637679200000|2021-11-23 14:53:20|54.41|52.21|54.41|52.21|54.45|52.25|54.38|52.18|0
1637679210000|2021-11-23 14:53:30|54.38|52.18|54.24|52.04|54.38|52.18|54.24|52.04|0
1637679220000|2021-11-23 14:53:40|54.28|52.08|54.21|52.01|54.28|52.08|54.21|52.01|0
1637679230000|2021-11-23 14:53:50|54.24|52.04|54.18|51.98|54.24|52.04|54.18|51.98|0
1637679240000|2021-11-23 14:54:00|54.14|51.94|54.14|51.94|54.14|51.94|54.08|51.88|0
1637679250000|2021-11-23 14:54:10|54.18|51.98|54.21|52.01|54.21|52.01|54.18|51.98|0
1637679260000|2021-11-23 14:54:20|54.14|51.94|54.14|51.94|54.18|51.98|54.14|51.94|0
1637679270000|2021-11-23 14:54:30|54.11|51.91|54.04|51.84|54.11|51.91|54.04|51.84|0
1637679280000|2021-11-23 14:54:40|54.01|51.81|53.94|51.74|54.01|51.81|53.87|51.67|0
1637679290000|2021-11-23 14:54:50|53.97|51.77|53.91|51.71|53.97|51.77|53.91|51.71|0
1637679300000|2021-11-23 14:55:00|53.94|51.74|53.87|51.67|53.94|51.74|53.87|51.67|0
1637679310000|2021-11-23 14:55:10|53.91|51.71|53.84|51.64|53.91|51.71|53.84|51.64|0
1637679320000|2021-11-23 14:55:20|53.87|51.67|53.97|51.77|53.97|51.77|53.87|51.67|0
1637679330000|2021-11-23 14:55:30|53.91|51.71|55.59|53.39|55.59|53.39|53.91|51.71|0
1637679340000|2021-11-23 14:55:40|55.73|53.53|55.73|53.53|55.76|53.56|55.73|53.53|0
1637679350000|2021-11-23 14:55:50|55.69|53.49|54.44|52.24|55.69|53.49|54.44|52.24|0
1637679360000|2021-11-23 14:56:00|54.47|52.27|54.34|52.14|54.47|52.27|54.34|52.14|0
1637679370000|2021-11-23 14:56:10|54.27|52.07|54.2|52|54.27|52.07|54.2|52|0
1637679380000|2021-11-23 14:56:20|54.23|52.03|54.34|52.14|54.34|52.14|54.23|52.03|0
1637679390000|2021-11-23 14:56:30|54.37|52.17|53.76|51.56|54.37|52.17|53.76|51.56|0
1637679400000|2021-11-23 14:56:40|53.8|51.6|53.06|50.86|53.8|51.6|53.06|50.86|0
1637679410000|2021-11-23 14:56:50|53.13|50.93|53.09|50.89|53.13|50.93|53.06|50.86|0
1637679420000|2021-11-23 14:57:00|53.06|50.86|53.06|50.86|53.09|50.89|53.06|50.86|0
1637679430000|2021-11-23 14:57:10|53.03|50.83|52.99|50.79|53.03|50.83|52.99|50.79|0
1637679440000|2021-11-23 14:57:20|52.96|50.76|53.03|50.83|53.03|50.83|52.96|50.76|0
1637679450000|2021-11-23 14:57:30|52.99|50.79|52.93|50.73|53.03|50.83|52.93|50.73|0
1637679460000|2021-11-23 14:57:40|52.99|50.79|52.96|50.76|52.99|50.79|52.96|50.76|0
1637679470000|2021-11-23 14:57:50|52.93|50.73|53.03|50.83|53.03|50.83|52.93|50.73|0
1637679480000|2021-11-23 14:58:00|52.99|50.79|53.19|50.99|53.19|50.99|52.96|50.76|0
1637679490000|2021-11-23 14:58:10|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637679500000|2021-11-23 14:58:20|53.19|50.99|53.26|51.06|53.26|51.06|53.19|50.99|0
1637679510000|2021-11-23 14:58:30|53.23|51.03|53.23|51.03|53.26|51.06|53.23|51.03|0
1637679520000|2021-11-23 14:58:40|53.16|50.96|53.26|51.06|53.26|51.06|53.16|50.96|0
1637679530000|2021-11-23 14:58:50|53.29|51.09|53.36|51.16|53.36|51.16|53.29|51.09|0
1637679540000|2021-11-23 14:59:00|53.29|51.09|53.23|51.03|53.29|51.09|53.16|50.96|0
1637679550000|2021-11-23 14:59:10|53.26|51.06|53.33|51.13|53.36|51.16|53.26|51.06|0
1637679560000|2021-11-23 14:59:20|53.26|51.06|53.23|51.03|53.26|51.06|53.19|50.99|0
1637679570000|2021-11-23 14:59:30|53.26|51.06|53.36|51.16|53.36|51.16|53.26|51.06|0
1637679580000|2021-11-23 14:59:40|53.39|51.19|53.39|51.19|53.39|51.19|53.36|51.16|0
1637679590000|2021-11-23 14:59:50|53.43|51.23|53.53|51.33|53.53|51.33|53.43|51.23|0
1637679600000|2021-11-23 15:00:00|53.63|51.43|53.53|51.33|53.63|51.43|53.43|51.23|0
1637679610000|2021-11-23 15:00:10|53.43|51.23|53.53|51.33|53.6|51.4|53.43|51.23|0
1637679620000|2021-11-23 15:00:20|53.56|51.36|53.63|51.43|53.66|51.46|53.56|51.36|0
1637679630000|2021-11-23 15:00:30|53.66|51.46|53.8|51.6|53.8|51.6|53.66|51.46|0
1637679640000|2021-11-23 15:00:40|53.87|51.67|54.04|51.84|54.04|51.84|53.87|51.67|0
1637679650000|2021-11-23 15:00:50|53.97|51.77|54.21|52.01|54.21|52.01|53.97|51.77|0
1637679660000|2021-11-23 15:01:00|54.04|51.84|54.21|52.01|54.21|52.01|54.04|51.84|0
1637679670000|2021-11-23 15:01:10|54.27|52.07|54.48|52.28|54.48|52.28|54.27|52.07|0
1637679680000|2021-11-23 15:01:20|54.41|52.21|54.44|52.24|54.58|52.38|54.38|52.18|0
1637679690000|2021-11-23 15:01:30|54.51|52.31|54.51|52.31|54.51|52.31|54.41|52.21|0
1637679700000|2021-11-23 15:01:40|53.83|51.63|53.73|51.53|53.83|51.63|53.73|51.53|0
1637679710000|2021-11-23 15:01:50|53.77|51.57|54.3|52.1|54.3|52.1|53.6|51.4|0
1637679720000|2021-11-23 15:02:00|54.37|52.17|53.7|51.5|54.37|52.17|53.7|51.5|0
1637679730000|2021-11-23 15:02:10|53.8|51.6|53.7|51.5|53.8|51.6|53.7|51.5|0
1637679740000|2021-11-23 15:02:20|53.87|51.67|53.73|51.53|53.87|51.67|53.73|51.53|0
1637679750000|2021-11-23 15:02:30|53.77|51.57|53.83|51.63|53.9|51.7|53.77|51.57|0
1637679760000|2021-11-23 15:02:40|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1637679770000|2021-11-23 15:02:50|53.83|51.63|53.8|51.6|53.83|51.63|53.8|51.6|0
1637679780000|2021-11-23 15:03:00|53.76|51.56|53.83|51.63|53.83|51.63|53.73|51.53|0
1637679790000|2021-11-23 15:03:10|53.7|51.5|53.66|51.46|53.7|51.5|53.66|51.46|0
1637679800000|2021-11-23 15:03:20|53.73|51.53|53.63|51.43|53.73|51.53|53.63|51.43|0
1637679810000|2021-11-23 15:03:30|53.59|51.39|53.59|51.39|53.59|51.39|53.56|51.36|0
1637679820000|2021-11-23 15:03:40|53.66|51.46|53.7|51.5|53.7|51.5|53.66|51.46|0
1637679830000|2021-11-23 15:03:50|53.66|51.46|54.89|52.69|54.89|52.69|53.66|51.46|0
1637679840000|2021-11-23 15:04:00|54.93|52.73|54.93|52.73|54.99|52.79|54.93|52.73|0
1637679850000|2021-11-23 15:04:10|54.96|52.76|54.86|52.66|54.96|52.76|54.86|52.66|0
1637679860000|2021-11-23 15:04:20|54.75|52.55|54.79|52.59|54.86|52.66|54.75|52.55|0
1637679870000|2021-11-23 15:04:30|54.75|52.55|54.82|52.62|54.89|52.69|54.75|52.55|0
1637679880000|2021-11-23 15:04:40|54.89|52.69|54.96|52.76|54.99|52.79|54.89|52.69|0
1637679890000|2021-11-23 15:04:50|55.03|52.83|54.86|52.66|55.03|52.83|54.86|52.66|0
1637679900000|2021-11-23 15:05:00|54.89|52.69|54.82|52.62|54.93|52.73|54.82|52.62|0
1637679910000|2021-11-23 15:05:10|54.79|52.59|54.79|52.59|54.79|52.59|54.69|52.49|0
1637679920000|2021-11-23 15:05:20|54.82|52.62|54.86|52.66|54.86|52.66|54.79|52.59|0
1637679930000|2021-11-23 15:05:30|54.82|52.62|54.86|52.66|54.86|52.66|54.82|52.62|0
1637679940000|2021-11-23 15:05:40|54.82|52.62|54.86|52.66|54.86|52.66|54.82|52.62|0
1637679950000|2021-11-23 15:05:50|54.79|52.59|54.89|52.69|54.89|52.69|54.79|52.59|0
1637679960000|2021-11-23 15:06:00|54.92|52.72|55.06|52.86|55.06|52.86|54.92|52.72|0
1637679970000|2021-11-23 15:06:10|55.17|52.97|55.34|53.14|55.34|53.14|55.17|52.97|0
1637679980000|2021-11-23 15:06:20|55.3|53.1|55.34|53.14|55.34|53.14|55.3|53.1|0
1637679990000|2021-11-23 15:06:30|55.48|53.28|55.51|53.31|55.51|53.31|55.44|53.24|0
1637680000000|2021-11-23 15:06:40|55.61|53.41|55.89|53.69|55.89|53.69|55.61|53.41|0
1637680010000|2021-11-23 15:06:50|55.93|53.73|56.17|53.97|56.17|53.97|55.93|53.73|0
1637680020000|2021-11-23 15:07:00|56.03|53.83|55.79|53.59|56.03|53.83|55.79|53.59|0
1637680030000|2021-11-23 15:07:10|55.82|53.62|55.89|53.69|55.89|53.69|55.82|53.62|0
1637680040000|2021-11-23 15:07:20|55.93|53.73|55.93|53.73|55.93|53.73|55.89|53.69|0
1637680050000|2021-11-23 15:07:30|55.96|53.76|55.79|53.59|55.96|53.76|55.79|53.59|0
1637680060000|2021-11-23 15:07:40|55.82|53.62|55.96|53.76|55.96|53.76|55.82|53.62|0
1637680070000|2021-11-23 15:07:50|55.93|53.73|56.07|53.87|56.07|53.87|55.93|53.73|0
1637680080000|2021-11-23 15:08:00|56.1|53.9|56.03|53.83|56.14|53.94|56.03|53.83|0
1637680090000|2021-11-23 15:08:10|55.96|53.76|55.96|53.76|55.96|53.76|55.89|53.69|0
1637680100000|2021-11-23 15:08:20|56.03|53.83|56.24|54.04|56.24|54.04|56.03|53.83|0
1637680110000|2021-11-23 15:08:30|56.28|54.08|56.35|54.15|56.35|54.15|56.24|54.04|0
1637680120000|2021-11-23 15:08:40|56.52|54.32|56.49|54.29|56.61|54.41|56.49|54.29|0
1637680130000|2021-11-23 15:08:50|56.38|54.18|56.63|54.43|56.63|54.43|56.38|54.18|0
1637680140000|2021-11-23 15:09:00|56.38|54.18|56.56|54.36|56.56|54.36|56.38|54.18|0
1637680150000|2021-11-23 15:09:10|56.81|54.61|56.77|54.57|56.81|54.61|56.66|54.46|0
1637680160000|2021-11-23 15:09:20|56.8|54.6|56.73|54.53|56.8|54.6|56.7|54.5|0
1637680170000|2021-11-23 15:09:30|56.66|54.46|56.8|54.6|56.8|54.6|56.66|54.46|0
1637680180000|2021-11-23 15:09:40|56.88|54.68|56.84|54.64|56.88|54.68|56.84|54.64|0
1637680190000|2021-11-23 15:09:50|56.8|54.6|56.52|54.32|56.8|54.6|56.52|54.32|0
1637680200000|2021-11-23 15:10:00|56.45|54.25|56.17|53.97|56.52|54.32|56.17|53.97|0
1637680210000|2021-11-23 15:10:10|56.14|53.94|56.21|54.01|56.21|54.01|56.03|53.83|0
1637680220000|2021-11-23 15:10:20|56.28|54.08|56.07|53.87|56.28|54.08|56.07|53.87|0
1637680230000|2021-11-23 15:10:30|56.03|53.83|55.93|53.73|56.03|53.83|55.93|53.73|0
1637680240000|2021-11-23 15:10:40|55.96|53.76|55.89|53.69|56|53.8|55.89|53.69|0
1637680250000|2021-11-23 15:10:50|56|53.8|55.96|53.76|56|53.8|55.96|53.76|0
1637680260000|2021-11-23 15:11:00|56|53.8|55.96|53.76|56|53.8|55.82|53.62|0
1637680270000|2021-11-23 15:11:10|56|53.8|56|53.8|56.07|53.87|56|53.8|0
1637680280000|2021-11-23 15:11:20|55.93|53.73|56.1|53.9|56.1|53.9|55.93|53.73|0
1637680290000|2021-11-23 15:11:30|56.17|53.97|56.21|54.01|56.21|54.01|56.17|53.97|0
1637680300000|2021-11-23 15:11:40|56.28|54.08|56.35|54.15|56.35|54.15|56.28|54.08|0
1637680310000|2021-11-23 15:11:50|56.38|54.18|56.52|54.32|56.52|54.32|56.35|54.15|0
1637680320000|2021-11-23 15:12:00|56.49|54.29|56.31|54.11|56.49|54.29|56.31|54.11|0
1637680330000|2021-11-23 15:12:10|56.42|54.22|56.52|54.32|56.52|54.32|56.42|54.22|0
1637680340000|2021-11-23 15:12:20|56.49|54.29|56.28|54.08|56.49|54.29|56.28|54.08|0
1637680350000|2021-11-23 15:12:30|56.2|54|56.38|54.18|56.38|54.18|56.2|54|0
1637680360000|2021-11-23 15:12:40|56.45|54.25|56.42|54.22|56.45|54.25|56.38|54.18|0
1637680370000|2021-11-23 15:12:50|56.35|54.15|56.49|54.29|56.49|54.29|56.35|54.15|0
1637680380000|2021-11-23 15:13:00|56.47|54.27|56.63|54.43|56.63|54.43|56.47|54.27|0
1637680390000|2021-11-23 15:13:10|56.8|54.6|56.7|54.5|56.84|54.64|56.7|54.5|0
1637680400000|2021-11-23 15:13:20|56.56|54.36|56.77|54.57|56.77|54.57|56.56|54.36|0
1637680410000|2021-11-23 15:13:30|56.84|54.64|56.66|54.46|56.84|54.64|56.66|54.46|0
1637680420000|2021-11-23 15:13:40|56.73|54.53|56.7|54.5|56.73|54.53|56.7|54.5|0
1637680430000|2021-11-23 15:13:50|56.66|54.46|56.7|54.5|56.73|54.53|56.66|54.46|0
1637680440000|2021-11-23 15:14:00|56.73|54.53|56.7|54.5|56.73|54.53|56.63|54.43|0
1637680450000|2021-11-23 15:14:10|56.73|54.53|56.73|54.53|56.73|54.53|56.7|54.5|0
1637680460000|2021-11-23 15:14:20|56.8|54.6|56.84|54.64|56.84|54.64|56.77|54.57|0
1637680470000|2021-11-23 15:14:30|57.01|54.81|56.98|54.78|57.01|54.81|56.98|54.78|0
1637680480000|2021-11-23 15:14:40|56.87|54.67|56.66|54.46|56.87|54.67|56.66|54.46|0
1637680490000|2021-11-23 15:14:50|56.59|54.39|56.52|54.32|56.59|54.39|56.48|54.28|0
1637680500000|2021-11-23 15:15:00|56.34|54.14|56.13|53.93|56.34|54.14|56.13|53.93|0
1637680510000|2021-11-23 15:15:10|56.24|54.04|56.13|53.93|56.24|54.04|56.03|53.83|0
1637680520000|2021-11-23 15:15:20|56.17|53.97|56.06|53.86|56.17|53.97|56.06|53.86|0
1637680530000|2021-11-23 15:15:30|56.03|53.83|56.03|53.83|56.13|53.93|56.03|53.83|0
1637680540000|2021-11-23 15:15:40|55.92|53.72|55.96|53.76|55.96|53.76|55.85|53.65|0
1637680550000|2021-11-23 15:15:50|55.99|53.79|56.06|53.86|56.06|53.86|55.89|53.69|0
1637680560000|2021-11-23 15:16:00|55.98|53.78|55.96|53.76|56.06|53.86|55.96|53.76|0
1637680570000|2021-11-23 15:16:10|55.92|53.72|55.78|53.58|55.96|53.76|55.78|53.58|0
1637680580000|2021-11-23 15:16:20|55.85|53.65|56.17|53.97|56.17|53.97|55.85|53.65|0
1637680590000|2021-11-23 15:16:30|56.2|54|56.27|54.07|56.34|54.14|56.2|54|0
1637680600000|2021-11-23 15:16:40|56.24|54.04|56.13|53.93|56.24|54.04|56.13|53.93|0
1637680610000|2021-11-23 15:16:50|56.1|53.9|56.1|53.9|56.2|54|56.03|53.83|0
1637680620000|2021-11-23 15:17:00|55.99|53.79|56.06|53.86|56.06|53.86|55.99|53.79|0
1637680630000|2021-11-23 15:17:10|55.96|53.76|56.03|53.83|56.03|53.83|55.92|53.72|0
1637680640000|2021-11-23 15:17:20|55.99|53.79|56.17|53.97|56.17|53.97|55.99|53.79|0
1637680650000|2021-11-23 15:17:30|56.27|54.07|56.2|54|56.27|54.07|56.17|53.97|0
1637680660000|2021-11-23 15:17:40|56.38|54.18|56.41|54.21|56.41|54.21|56.2|54|0
1637680670000|2021-11-23 15:17:50|56.45|54.25|56.45|54.25|56.45|54.25|56.38|54.18|0
1637680680000|2021-11-23 15:18:00|56.38|54.18|56.24|54.04|56.38|54.18|56.24|54.04|0
1637680690000|2021-11-23 15:18:10|56.34|54.14|56.1|53.9|56.34|54.14|56.1|53.9|0
1637680700000|2021-11-23 15:18:20|55.99|53.79|55.99|53.79|56.06|53.86|55.99|53.79|0
1637680710000|2021-11-23 15:18:30|55.92|53.72|55.92|53.72|55.92|53.72|55.89|53.69|0
1637680720000|2021-11-23 15:18:40|56.03|53.83|56.1|53.9|56.1|53.9|56.03|53.83|0
1637680730000|2021-11-23 15:18:50|56.13|53.93|56.13|53.93|56.17|53.97|56.13|53.93|0
1637680740000|2021-11-23 15:19:00|56.1|53.9|56.2|54|56.2|54|56.06|53.86|0
1637680750000|2021-11-23 15:19:10|56.27|54.07|56.13|53.93|56.31|54.11|56.13|53.93|0
1637680760000|2021-11-23 15:19:20|56.06|53.86|56.1|53.9|56.1|53.9|56.06|53.86|0
1637680770000|2021-11-23 15:19:30|56.03|53.83|56.06|53.86|56.13|53.93|56.03|53.83|0
1637680780000|2021-11-23 15:19:40|56.03|53.83|56.17|53.97|56.17|53.97|56.03|53.83|0
1637680790000|2021-11-23 15:19:50|56.13|53.93|56.24|54.04|56.24|54.04|56.13|53.93|0
1637680800000|2021-11-23 15:20:00|56.08|53.88|56.24|54.04|56.24|54.04|56.08|53.88|0
1637680810000|2021-11-23 15:20:10|56.2|54|56.2|54|56.31|54.11|56.2|54|0
1637680820000|2021-11-23 15:20:20|56.27|54.07|56.41|54.21|56.48|54.28|56.27|54.07|0
1637680830000|2021-11-23 15:20:30|56.34|54.14|56.38|54.18|56.38|54.18|56.34|54.14|0
1637680840000|2021-11-23 15:20:40|56.34|54.14|56.45|54.25|56.45|54.25|56.34|54.14|0
1637680850000|2021-11-23 15:20:50|56.48|54.28|56.38|54.18|56.48|54.28|56.38|54.18|0
1637680860000|2021-11-23 15:21:00|56.48|54.28|56.66|54.46|56.73|54.53|56.48|54.28|0
1637680870000|2021-11-23 15:21:10|56.55|54.35|56.41|54.21|56.59|54.39|56.41|54.21|0
1637680880000|2021-11-23 15:21:20|56.48|54.28|56.52|54.32|56.52|54.32|56.48|54.28|0
1637680890000|2021-11-23 15:21:30|56.41|54.21|56.62|54.42|56.62|54.42|56.41|54.21|0
1637680900000|2021-11-23 15:21:40|56.73|54.53|56.69|54.49|56.76|54.56|56.69|54.49|0
1637680910000|2021-11-23 15:21:50|56.59|54.39|56.73|54.53|56.73|54.53|56.59|54.39|0
1637680920000|2021-11-23 15:22:00|56.76|54.56|56.59|54.39|56.76|54.56|56.59|54.39|0
1637680930000|2021-11-23 15:22:10|56.52|54.32|56.59|54.39|56.59|54.39|56.52|54.32|0
1637680940000|2021-11-23 15:22:20|56.52|54.32|56.73|54.53|56.73|54.53|56.52|54.32|0
1637680950000|2021-11-23 15:22:30|56.66|54.46|56.66|54.46|56.66|54.46|56.59|54.39|0
1637680960000|2021-11-23 15:22:40|56.59|54.39|56.59|54.39|56.66|54.46|56.59|54.39|0
1637680970000|2021-11-23 15:22:50|56.62|54.42|56.55|54.35|56.62|54.42|56.55|54.35|0
1637680980000|2021-11-23 15:23:00|56.62|54.42|56.41|54.21|56.66|54.46|56.41|54.21|0
1637680990000|2021-11-23 15:23:10|56.34|54.14|56.16|53.96|56.34|54.14|56.16|53.96|0
1637681000000|2021-11-23 15:23:20|56.09|53.89|56.16|53.96|56.2|54|56.09|53.89|0
1637681010000|2021-11-23 15:23:30|56.2|54|56.23|54.03|56.34|54.14|56.2|54|0
1637681020000|2021-11-23 15:23:40|56.2|54|56.27|54.07|56.27|54.07|56.2|54|0
1637681030000|2021-11-23 15:23:50|56.34|54.14|56.25|54.05|56.34|54.14|56.25|54.05|0
1637681040000|2021-11-23 15:24:00|56.41|54.21|56.3|54.1|56.45|54.25|56.3|54.1|0
1637681050000|2021-11-23 15:24:10|56.27|54.07|56.34|54.14|56.34|54.14|56.23|54.03|0
1637681060000|2021-11-23 15:24:20|56.3|54.1|56.27|54.07|56.3|54.1|56.23|54.03|0
1637681070000|2021-11-23 15:24:30|56.23|54.03|56.27|54.07|56.3|54.1|56.23|54.03|0
1637681080000|2021-11-23 15:24:40|56.34|54.14|56.52|54.32|56.52|54.32|56.34|54.14|0
1637681090000|2021-11-23 15:24:50|56.44|54.24|56.59|54.39|56.59|54.39|56.44|54.24|0
1637681100000|2021-11-23 15:25:00|56.55|54.35|56.41|54.21|56.55|54.35|56.41|54.21|0
1637681110000|2021-11-23 15:25:10|56.51|54.31|56.59|54.39|56.59|54.39|56.41|54.21|0
1637681120000|2021-11-23 15:25:20|56.55|54.35|56.59|54.39|56.59|54.39|56.48|54.28|0
1637681130000|2021-11-23 15:25:30|56.55|54.35|56.44|54.24|56.55|54.35|56.44|54.24|0
1637681140000|2021-11-23 15:25:40|56.48|54.28|56.59|54.39|56.59|54.39|56.44|54.24|0
1637681150000|2021-11-23 15:25:50|56.44|54.24|55.46|53.26|56.44|54.24|55.46|53.26|0
1637681160000|2021-11-23 15:26:00|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1637681170000|2021-11-23 15:26:10|55.6|53.4|56.87|54.67|56.87|54.67|55.53|53.33|0
1637681180000|2021-11-23 15:26:20|57.02|54.82|57.05|54.85|57.09|54.89|57.02|54.82|0
1637681190000|2021-11-23 15:26:30|57.3|55.1|57.37|55.17|57.44|55.24|57.3|55.1|0
1637681200000|2021-11-23 15:26:40|57.33|55.13|57.44|55.24|57.44|55.24|57.33|55.13|0
1637681210000|2021-11-23 15:26:50|57.33|55.13|57.58|55.38|57.58|55.38|57.33|55.13|0
1637681220000|2021-11-23 15:27:00|57.66|55.46|57.62|55.42|57.66|55.46|57.55|55.35|0
1637681230000|2021-11-23 15:27:10|57.8|55.6|57.66|55.46|57.8|55.6|57.66|55.46|0
1637681240000|2021-11-23 15:27:20|57.62|55.42|57.48|55.28|57.62|55.42|57.48|55.28|0
1637681250000|2021-11-23 15:27:30|57.55|55.35|57.41|55.21|57.55|55.35|57.41|55.21|0
1637681260000|2021-11-23 15:27:40|57.44|55.24|57.41|55.21|57.44|55.24|57.41|55.21|0
1637681270000|2021-11-23 15:27:50|57.44|55.24|57.48|55.28|57.48|55.28|57.44|55.24|0
1637681280000|2021-11-23 15:28:00|57.41|55.21|57.37|55.17|57.41|55.21|57.33|55.13|0
1637681290000|2021-11-23 15:28:10|57.41|55.21|57.66|55.46|57.66|55.46|57.41|55.21|0
1637681300000|2021-11-23 15:28:20|57.8|55.6|57.83|55.63|57.83|55.63|57.76|55.56|0
1637681310000|2021-11-23 15:28:30|57.91|55.71|57.98|55.78|57.98|55.78|57.89|55.69|0
1637681320000|2021-11-23 15:28:40|58.01|55.81|57.94|55.74|58.05|55.85|57.94|55.74|0
1637681330000|2021-11-23 15:28:50|57.91|55.71|58.01|55.81|58.05|55.85|57.91|55.71|0
1637681340000|2021-11-23 15:29:00|57.94|55.74|57.94|55.74|57.98|55.78|57.91|55.71|0
1637681350000|2021-11-23 15:29:10|57.87|55.67|57.91|55.71|57.91|55.71|57.83|55.63|0
1637681360000|2021-11-23 15:29:20|57.87|55.67|57.89|55.69|57.91|55.71|57.87|55.67|0
1637681370000|2021-11-23 15:29:30|57.94|55.74|57.91|55.71|57.94|55.74|57.83|55.63|0
1637681380000|2021-11-23 15:29:40|57.87|55.67|57.91|55.71|57.94|55.74|57.87|55.67|0
1637681390000|2021-11-23 15:29:50|57.87|55.67|57.83|55.63|57.87|55.67|57.76|55.56|0
1637681400000|2021-11-23 15:30:00|57.8|55.6|58.12|55.92|58.12|55.92|57.8|55.6|0
1637681410000|2021-11-23 15:30:10|57.94|55.74|57.76|55.56|57.94|55.74|57.76|55.56|0
1637681420000|2021-11-23 15:30:20|57.62|55.42|57.58|55.38|57.62|55.42|57.55|55.35|0
1637681430000|2021-11-23 15:30:30|57.62|55.42|57.73|55.53|57.73|55.53|57.55|55.35|0
1637681440000|2021-11-23 15:30:40|57.83|55.63|57.69|55.49|57.87|55.67|57.69|55.49|0
1637681450000|2021-11-23 15:30:50|57.73|55.53|57.69|55.49|57.73|55.53|57.62|55.42|0
1637681460000|2021-11-23 15:31:00|57.73|55.53|57.47|55.27|57.73|55.53|57.47|55.27|0
1637681470000|2021-11-23 15:31:10|57.4|55.2|57.4|55.2|57.4|55.2|57.37|55.17|0
1637681480000|2021-11-23 15:31:20|57.33|55.13|57.26|55.06|57.33|55.13|57.26|55.06|0
1637681490000|2021-11-23 15:31:30|57.15|54.95|57.26|55.06|57.26|55.06|57.15|54.95|0
1637681500000|2021-11-23 15:31:40|57.3|55.1|57.3|55.1|57.3|55.1|57.26|55.06|0
1637681510000|2021-11-23 15:31:50|57.33|55.13|57.19|54.99|57.37|55.17|57.19|54.99|0
1637681520000|2021-11-23 15:32:00|57.08|54.88|57.15|54.95|57.15|54.95|57.01|54.81|0
1637681530000|2021-11-23 15:32:10|57.19|54.99|57.4|55.2|57.4|55.2|57.19|54.99|0
1637681540000|2021-11-23 15:32:20|57.37|55.17|57.37|55.17|57.37|55.17|57.33|55.13|0
1637681550000|2021-11-23 15:32:30|57.4|55.2|57.44|55.24|57.44|55.24|57.4|55.2|0
1637681560000|2021-11-23 15:32:40|57.49|55.29|57.51|55.31|57.51|55.31|57.49|55.29|0
1637681570000|2021-11-23 15:32:50|57.47|55.27|57.31|55.11|57.47|55.27|57.31|55.11|0
1637681580000|2021-11-23 15:33:00|57.37|55.17|57.44|55.24|57.47|55.27|57.37|55.17|0
1637681590000|2021-11-23 15:33:10|57.4|55.2|57.47|55.27|57.47|55.27|57.4|55.2|0
1637681600000|2021-11-23 15:33:20|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1637681610000|2021-11-23 15:33:30|57.44|55.24|57.44|55.24|57.47|55.27|57.44|55.24|0
1637681620000|2021-11-23 15:33:40|57.47|55.27|57.51|55.31|57.55|55.35|57.47|55.27|0
1637681630000|2021-11-23 15:33:50|57.47|55.27|57.44|55.24|57.51|55.31|57.44|55.24|0
1637681640000|2021-11-23 15:34:00|57.4|55.2|57.4|55.2|57.44|55.24|57.37|55.17|0
1637681650000|2021-11-23 15:34:10|57.33|55.13|57.26|55.06|57.33|55.13|57.26|55.06|0
1637681660000|2021-11-23 15:34:20|57.3|55.1|57.51|55.31|57.51|55.31|57.26|55.06|0
1637681670000|2021-11-23 15:34:30|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1637681680000|2021-11-23 15:34:40|57.8|55.6|57.9|55.7|57.97|55.77|57.8|55.6|0
1637681690000|2021-11-23 15:34:50|57.87|55.67|57.72|55.52|57.87|55.67|57.72|55.52|0
1637681700000|2021-11-23 15:35:00|57.76|55.56|57.72|55.52|57.76|55.56|57.69|55.49|0
1637681710000|2021-11-23 15:35:10|57.76|55.56|57.74|55.54|57.76|55.56|57.54|55.34|0
1637681720000|2021-11-23 15:35:20|57.62|55.42|57.62|55.42|57.72|55.52|57.58|55.38|0
1637681730000|2021-11-23 15:35:30|57.69|55.49|57.9|55.7|57.9|55.7|57.69|55.49|0
1637681740000|2021-11-23 15:35:40|57.94|55.74|57.9|55.7|57.97|55.77|57.9|55.7|0
1637681750000|2021-11-23 15:35:50|57.97|55.77|57.87|55.67|58.01|55.81|57.87|55.67|0
1637681760000|2021-11-23 15:36:00|57.79|55.59|58.05|55.85|58.05|55.85|57.79|55.59|0
1637681770000|2021-11-23 15:36:10|57.94|55.74|57.72|55.52|57.94|55.74|57.72|55.52|0
1637681780000|2021-11-23 15:36:20|57.62|55.42|57.87|55.67|57.87|55.67|57.62|55.42|0
1637681790000|2021-11-23 15:36:30|57.83|55.63|57.94|55.74|57.94|55.74|57.83|55.63|0
1637681800000|2021-11-23 15:36:40|57.97|55.77|57.97|55.77|58.08|55.88|57.97|55.77|0
1637681810000|2021-11-23 15:36:50|57.94|55.74|57.9|55.7|57.94|55.74|57.9|55.7|0
1637681820000|2021-11-23 15:37:00|57.85|55.65|57.79|55.59|57.87|55.67|57.79|55.59|0
1637681830000|2021-11-23 15:37:10|57.87|55.67|57.87|55.67|57.9|55.7|57.87|55.67|0
1637681840000|2021-11-23 15:37:20|57.9|55.7|57.97|55.77|57.97|55.77|57.9|55.7|0
1637681850000|2021-11-23 15:37:30|57.9|55.7|58.01|55.81|58.01|55.81|57.9|55.7|0
1637681860000|2021-11-23 15:37:40|58.05|55.85|58.05|55.85|58.08|55.88|58.05|55.85|0
1637681870000|2021-11-23 15:37:50|58.01|55.81|57.97|55.77|58.01|55.81|57.94|55.74|0
1637681880000|2021-11-23 15:38:00|58.05|55.85|58.12|55.92|58.12|55.92|58.05|55.85|0
1637681890000|2021-11-23 15:38:10|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1637681900000|2021-11-23 15:38:20|58.19|55.99|58.19|55.99|58.3|56.1|58.19|55.99|0
1637681910000|2021-11-23 15:38:30|58.15|55.95|58.26|56.06|58.26|56.06|58.15|55.95|0
1637681920000|2021-11-23 15:38:40|58.3|56.1|58.3|56.1|58.33|56.13|58.3|56.1|0
1637681930000|2021-11-23 15:38:50|58.33|56.13|58.3|56.1|58.37|56.17|58.26|56.06|0
1637681940000|2021-11-23 15:39:00|58.37|56.17|58.17|55.97|58.37|56.17|58.17|55.97|0
1637681950000|2021-11-23 15:39:10|58.19|55.99|58.26|56.06|58.26|56.06|58.19|55.99|0
1637681960000|2021-11-23 15:39:20|58.22|56.02|58.12|55.92|58.22|56.02|58.12|55.92|0
1637681970000|2021-11-23 15:39:30|58.15|55.95|58.04|55.84|58.15|55.95|58.04|55.84|0
1637681980000|2021-11-23 15:39:40|57.99|55.79|58.01|55.81|58.01|55.81|57.99|55.79|0
1637681990000|2021-11-23 15:39:50|58.04|55.84|58.04|55.84|58.08|55.88|58.04|55.84|0
1637682000000|2021-11-23 15:40:00|58.01|55.81|58.12|55.92|58.12|55.92|58.01|55.81|0
1637682010000|2021-11-23 15:40:10|58.08|55.88|57.9|55.7|58.08|55.88|57.9|55.7|0
1637682020000|2021-11-23 15:40:20|57.97|55.77|58.08|55.88|58.08|55.88|57.97|55.77|0
1637682030000|2021-11-23 15:40:30|58.12|55.92|58.19|55.99|58.22|56.02|58.12|55.92|0
1637682040000|2021-11-23 15:40:40|58.22|56.02|58.19|55.99|58.26|56.06|58.19|55.99|0
1637682050000|2021-11-23 15:40:50|58.12|55.92|58.08|55.88|58.12|55.92|58.04|55.84|0
1637682060000|2021-11-23 15:41:00|58.19|55.99|58.04|55.84|58.19|55.99|58.04|55.84|0
1637682070000|2021-11-23 15:41:10|58.01|55.81|58.01|55.81|58.08|55.88|58.01|55.81|0
1637682080000|2021-11-23 15:41:20|57.97|55.77|57.86|55.66|57.97|55.77|57.86|55.66|0
1637682090000|2021-11-23 15:41:30|57.83|55.63|57.79|55.59|57.83|55.63|57.76|55.56|0
1637682100000|2021-11-23 15:41:40|57.83|55.63|57.95|55.75|57.95|55.75|57.83|55.63|0
1637682110000|2021-11-23 15:41:50|57.97|55.77|57.94|55.74|57.97|55.77|57.9|55.7|0
1637682120000|2021-11-23 15:42:00|57.97|55.77|58.04|55.84|58.08|55.88|57.97|55.77|0
1637682130000|2021-11-23 15:42:10|58.12|55.92|58.12|55.92|58.12|55.92|57.97|55.77|0
1637682140000|2021-11-23 15:42:20|58.01|55.81|57.94|55.74|58.01|55.81|57.94|55.74|0
1637682150000|2021-11-23 15:42:30|57.97|55.77|57.9|55.7|57.97|55.77|57.9|55.7|0
1637682160000|2021-11-23 15:42:40|58.04|55.84|58.19|55.99|58.19|55.99|58.04|55.84|0
1637682170000|2021-11-23 15:42:50|58.15|55.95|57.93|55.73|58.15|55.95|57.93|55.73|0
1637682180000|2021-11-23 15:43:00|57.86|55.66|58.01|55.81|58.01|55.81|57.86|55.66|0
1637682190000|2021-11-23 15:43:10|57.97|55.77|58.19|55.99|58.19|55.99|57.97|55.77|0
1637682200000|2021-11-23 15:43:20|58.15|55.95|58.19|55.99|58.19|55.99|58.08|55.88|0
1637682210000|2021-11-23 15:43:30|58.29|56.09|58.22|56.02|58.29|56.09|58.22|56.02|0
1637682220000|2021-11-23 15:43:40|58.26|56.06|58.33|56.13|58.33|56.13|58.26|56.06|0
1637682230000|2021-11-23 15:43:50|58.29|56.09|58.26|56.06|58.29|56.09|58.26|56.06|0
1637682240000|2021-11-23 15:44:00|58.22|56.02|58.33|56.13|58.33|56.13|58.19|55.99|0
1637682250000|2021-11-23 15:44:10|58.29|56.09|58.22|56.02|58.37|56.17|58.22|56.02|0
1637682260000|2021-11-23 15:44:20|58.15|55.95|58.19|55.99|58.19|55.99|58.04|55.84|0
1637682270000|2021-11-23 15:44:30|58.22|56.02|58.26|56.06|58.29|56.09|58.22|56.02|0
1637682280000|2021-11-23 15:44:40|58.33|56.13|58.29|56.09|58.37|56.17|58.29|56.09|0
1637682290000|2021-11-23 15:44:50|58.22|56.02|58.33|56.13|58.33|56.13|58.22|56.02|0
1637682300000|2021-11-23 15:45:00|58.37|56.17|58.4|56.2|58.4|56.2|58.33|56.13|0
1637682310000|2021-11-23 15:45:10|58.29|56.09|58.29|56.09|58.37|56.17|58.29|56.09|0
1637682320000|2021-11-23 15:45:20|58.22|56.02|58.08|55.88|58.26|56.06|58.08|55.88|0
1637682330000|2021-11-23 15:45:30|57.17|54.97|57.09|54.89|57.2|55|57.09|54.89|0
1637682340000|2021-11-23 15:45:40|56.95|54.75|56.88|54.68|56.99|54.79|56.88|54.68|0
1637682350000|2021-11-23 15:45:50|56.92|54.72|56.99|54.79|56.99|54.79|56.92|54.72|0
1637682360000|2021-11-23 15:46:00|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1637682370000|2021-11-23 15:46:10|56.99|54.79|56.85|54.65|56.99|54.79|56.85|54.65|0
1637682380000|2021-11-23 15:46:20|56.77|54.57|56.74|54.54|56.88|54.68|56.74|54.54|0
1637682390000|2021-11-23 15:46:30|56.77|54.57|56.81|54.61|56.88|54.68|56.77|54.57|0
1637682400000|2021-11-23 15:46:40|56.77|54.57|56.84|54.64|56.84|54.64|56.7|54.5|0
1637682410000|2021-11-23 15:46:50|56.92|54.72|56.84|54.64|56.95|54.75|56.84|54.64|0
1637682420000|2021-11-23 15:47:00|56.74|54.54|56.88|54.68|56.88|54.68|56.74|54.54|0
1637682430000|2021-11-23 15:47:10|56.81|54.61|56.67|54.47|56.81|54.61|56.67|54.47|0
1637682440000|2021-11-23 15:47:20|56.6|54.4|56.72|54.52|56.72|54.52|56.6|54.4|0
1637682450000|2021-11-23 15:47:30|56.7|54.5|56.63|54.43|56.7|54.5|56.63|54.43|0
1637682460000|2021-11-23 15:47:40|56.74|54.54|56.84|54.64|56.84|54.64|56.7|54.5|0
1637682470000|2021-11-23 15:47:50|56.81|54.61|56.7|54.5|56.81|54.61|56.67|54.47|0
1637682480000|2021-11-23 15:48:00|56.77|54.57|56.84|54.64|56.84|54.64|56.77|54.57|0
1637682490000|2021-11-23 15:48:10|56.88|54.68|56.92|54.72|56.92|54.72|56.84|54.64|0
1637682500000|2021-11-23 15:48:20|56.88|54.68|57.06|54.86|57.06|54.86|56.88|54.68|0
1637682510000|2021-11-23 15:48:30|57.16|54.96|57.02|54.82|57.16|54.96|57.02|54.82|0
1637682520000|2021-11-23 15:48:40|57.06|54.86|57.09|54.89|57.09|54.89|57.06|54.86|0
1637682530000|2021-11-23 15:48:50|57.02|54.82|57.2|55|57.24|55.04|57.02|54.82|0
1637682540000|2021-11-23 15:49:00|57.16|54.96|57.06|54.86|57.16|54.96|57.02|54.82|0
1637682550000|2021-11-23 15:49:10|56.99|54.79|57.02|54.82|57.02|54.82|56.95|54.75|0
1637682560000|2021-11-23 15:49:20|56.95|54.75|58.17|55.97|58.17|55.97|56.95|54.75|0
1637682570000|2021-11-23 15:49:30|58.2|56|58.13|55.93|58.2|56|58.13|55.93|0
1637682580000|2021-11-23 15:49:40|58.1|55.9|58.1|55.9|58.13|55.93|58.1|55.9|0
1637682590000|2021-11-23 15:49:50|58.13|55.93|58.2|56|58.28|56.08|58.13|55.93|0
1637682600000|2021-11-23 15:50:00|58.24|56.04|58.28|56.08|58.28|56.08|58.2|56|0
1637682610000|2021-11-23 15:50:10|58.31|56.11|58.35|56.15|58.35|56.15|58.24|56.04|0
1637682620000|2021-11-23 15:50:20|58.28|56.08|58.2|56|58.31|56.11|58.2|56|0
1637682630000|2021-11-23 15:50:30|58.17|55.97|58.06|55.86|58.17|55.97|58.06|55.86|0
1637682640000|2021-11-23 15:50:40|58.1|55.9|58.02|55.82|58.1|55.9|58.02|55.82|0
1637682650000|2021-11-23 15:50:50|57.99|55.79|58.1|55.9|58.1|55.9|57.99|55.79|0
1637682660000|2021-11-23 15:51:00|57.99|55.79|57.95|55.75|57.99|55.79|57.88|55.68|0
1637682670000|2021-11-23 15:51:10|57.92|55.72|57.93|55.73|57.99|55.79|57.92|55.72|0
1637682680000|2021-11-23 15:51:20|58.02|55.82|58.09|55.89|58.13|55.93|58.02|55.82|0
1637682690000|2021-11-23 15:51:30|58.17|55.97|58.17|55.97|58.17|55.97|58.13|55.93|0
1637682700000|2021-11-23 15:51:40|58.2|56|58.27|56.07|58.27|56.07|58.2|56|0
1637682710000|2021-11-23 15:51:50|58.24|56.04|58.24|56.04|58.24|56.04|58.2|56|0
1637682720000|2021-11-23 15:52:00|58.27|56.07|58.2|56|58.27|56.07|58.17|55.97|0
1637682730000|2021-11-23 15:52:10|58.17|55.97|58.38|56.18|58.38|56.18|58.17|55.97|0
1637682740000|2021-11-23 15:52:20|58.42|56.22|58.35|56.15|58.42|56.22|58.27|56.07|0
1637682750000|2021-11-23 15:52:30|58.38|56.18|58.53|56.33|58.53|56.33|58.38|56.18|0
1637682760000|2021-11-23 15:52:40|58.56|56.36|58.6|56.4|58.6|56.4|58.56|56.36|0
1637682770000|2021-11-23 15:52:50|58.56|56.36|58.6|56.4|58.6|56.4|58.53|56.33|0
1637682780000|2021-11-23 15:53:00|58.71|56.51|58.71|56.51|58.74|56.54|58.71|56.51|0
1637682790000|2021-11-23 15:53:10|58.67|56.47|58.6|56.4|58.67|56.47|58.6|56.4|0
1637682800000|2021-11-23 15:53:20|58.56|56.36|58.49|56.29|58.6|56.4|58.49|56.29|0
1637682810000|2021-11-23 15:53:30|58.53|56.33|58.67|56.47|58.67|56.47|58.53|56.33|0
1637682820000|2021-11-23 15:53:40|58.74|56.54|58.67|56.47|58.74|56.54|58.67|56.47|0
1637682830000|2021-11-23 15:53:50|58.56|56.36|58.71|56.51|58.71|56.51|58.56|56.36|0
1637682840000|2021-11-23 15:54:00|58.67|56.47|58.67|56.47|58.67|56.47|58.53|56.33|0
1637682850000|2021-11-23 15:54:10|58.71|56.51|58.89|56.69|58.89|56.69|58.71|56.51|0
1637682860000|2021-11-23 15:54:20|58.93|56.73|58.89|56.69|58.93|56.73|58.89|56.69|0
1637682870000|2021-11-23 15:54:30|58.85|56.65|58.85|56.65|58.89|56.69|58.85|56.65|0
1637682880000|2021-11-23 15:54:40|58.82|56.62|58.85|56.65|58.89|56.69|58.82|56.62|0
1637682890000|2021-11-23 15:54:50|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1637682900000|2021-11-23 15:55:00|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1637682910000|2021-11-23 15:55:10|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1637682920000|2021-11-23 15:55:20|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1637682930000|2021-11-23 15:55:30|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1637682940000|2021-11-23 15:55:40|58.92|56.72|58.96|56.76|59.03|56.83|58.92|56.72|0
1637682950000|2021-11-23 15:55:50|59|56.8|59|56.8|59.07|56.87|59|56.8|0
1637682960000|2021-11-23 15:56:00|59.03|56.83|59.14|56.94|59.14|56.94|59|56.8|0
1637682970000|2021-11-23 15:56:10|59.18|56.98|59.33|57.13|59.33|57.13|59.18|56.98|0
1637682980000|2021-11-23 15:56:20|59.29|57.09|59.14|56.94|59.29|57.09|59.14|56.94|0
1637682990000|2021-11-23 15:56:30|59.18|56.98|59.03|56.83|59.18|56.98|59.03|56.83|0
1637683000000|2021-11-23 15:56:40|59|56.8|59|56.8|59.03|56.83|58.89|56.69|0
1637683010000|2021-11-23 15:56:50|59.03|56.83|59.14|56.94|59.14|56.94|59.03|56.83|0
1637683020000|2021-11-23 15:57:00|59.11|56.91|59|56.8|59.11|56.91|59|56.8|0
1637683030000|2021-11-23 15:57:10|58.96|56.76|59.07|56.87|59.07|56.87|58.96|56.76|0
1637683040000|2021-11-23 15:57:20|59.03|56.83|59.11|56.91|59.11|56.91|59|56.8|0
1637683050000|2021-11-23 15:57:30|59.18|56.98|59.22|57.02|59.22|57.02|59.18|56.98|0
1637683060000|2021-11-23 15:57:40|59.25|57.05|59.25|57.05|59.25|57.05|59.18|56.98|0
1637683070000|2021-11-23 15:57:50|59.29|57.09|59.25|57.05|59.33|57.13|59.25|57.05|0
1637683080000|2021-11-23 15:58:00|59.29|57.09|59.27|57.07|59.29|57.09|59.25|57.05|0
1637683090000|2021-11-23 15:58:10|59.25|57.05|59.25|57.05|59.25|57.05|59.22|57.02|0
1637683100000|2021-11-23 15:58:20|59.29|57.09|59.33|57.13|59.33|57.13|59.29|57.09|0
1637683110000|2021-11-23 15:58:30|59.36|57.16|59.18|56.98|59.36|57.16|59.14|56.94|0
1637683120000|2021-11-23 15:58:40|59.22|57.02|59.33|57.13|59.33|57.13|59.22|57.02|0
1637683130000|2021-11-23 15:58:50|59.36|57.16|59.33|57.13|59.36|57.16|59.33|57.13|0
1637683140000|2021-11-23 15:59:00|59.36|57.16|59.36|57.16|59.4|57.2|59.36|57.16|0
1637683150000|2021-11-23 15:59:10|59.32|57.12|59.47|57.27|59.47|57.27|59.32|57.12|0
1637683160000|2021-11-23 15:59:20|59.43|57.23|59.47|57.27|59.47|57.27|59.43|57.23|0
1637683170000|2021-11-23 15:59:30|59.54|57.34|59.62|57.42|59.62|57.42|59.54|57.34|0
1637683180000|2021-11-23 15:59:40|59.66|57.46|59.66|57.46|59.66|57.46|59.62|57.42|0
1637683190000|2021-11-23 15:59:50|59.62|57.42|59.58|57.38|59.62|57.42|59.58|57.38|0
1637683200000|2021-11-23 16:00:00|59.62|57.42|59.51|57.31|59.62|57.42|59.51|57.31|0
1637683210000|2021-11-23 16:00:10|59.29|57.09|59.18|56.98|59.29|57.09|59.18|56.98|0
1637683220000|2021-11-23 16:00:20|59.25|57.05|59.18|56.98|59.32|57.12|59.18|56.98|0
1637683230000|2021-11-23 16:00:30|59.21|57.01|59.42|57.22|59.42|57.22|59.21|57.01|0
1637683240000|2021-11-23 16:00:40|59.47|57.27|59.47|57.27|59.47|57.27|59.43|57.23|0
1637683250000|2021-11-23 16:00:50|59.51|57.31|59.62|57.42|59.65|57.45|59.51|57.31|0
1637683260000|2021-11-23 16:01:00|59.58|57.38|59.65|57.45|59.65|57.45|59.58|57.38|0
1637683270000|2021-11-23 16:01:10|59.69|57.49|59.99|57.79|59.99|57.79|59.69|57.49|0
1637683280000|2021-11-23 16:01:20|60.02|57.82|59.95|57.75|60.02|57.82|59.95|57.75|0
1637683290000|2021-11-23 16:01:30|59.99|57.79|59.95|57.75|59.99|57.79|59.91|57.71|0
1637683300000|2021-11-23 16:01:40|59.91|57.71|60.06|57.86|60.06|57.86|59.88|57.68|0
1637683310000|2021-11-23 16:01:50|60.1|57.9|60.1|57.9|60.13|57.93|60.1|57.9|0
1637683320000|2021-11-23 16:02:00|60.17|57.97|60.17|57.97|60.17|57.97|60.02|57.82|0
1637683330000|2021-11-23 16:02:10|60.1|57.9|60.21|58.01|60.21|58.01|60.1|57.9|0
1637683340000|2021-11-23 16:02:20|60.32|58.12|60.32|58.12|60.32|58.12|60.28|58.08|0
1637683350000|2021-11-23 16:02:30|60.25|58.05|60.28|58.08|60.28|58.08|60.21|58.01|0
1637683360000|2021-11-23 16:02:40|60.25|58.05|60.28|58.08|60.28|58.08|60.21|58.01|0
1637683370000|2021-11-23 16:02:50|60.32|58.12|60.32|58.12|60.32|58.12|60.28|58.08|0
1637683380000|2021-11-23 16:03:00|60.51|58.31|60.43|58.23|60.52|58.32|60.39|58.19|0
1637683390000|2021-11-23 16:03:10|60.32|58.12|60.21|58.01|60.32|58.12|60.21|58.01|0
1637683400000|2021-11-23 16:03:20|60.28|58.08|60.1|57.9|60.28|58.08|60.1|57.9|0
1637683410000|2021-11-23 16:03:30|60.13|57.93|60.24|58.04|60.24|58.04|60.13|57.93|0
1637683420000|2021-11-23 16:03:40|60.28|58.08|60.32|58.12|60.39|58.19|60.28|58.08|0
1637683430000|2021-11-23 16:03:50|60.28|58.08|60.28|58.08|60.28|58.08|60.24|58.04|0
1637683440000|2021-11-23 16:04:00|60.32|58.12|60.39|58.19|60.39|58.19|60.32|58.12|0
1637683450000|2021-11-23 16:04:10|60.24|58.04|59.99|57.79|60.24|58.04|59.99|57.79|0
1637683460000|2021-11-23 16:04:20|60.1|57.9|59.8|57.6|60.1|57.9|59.8|57.6|0
1637683470000|2021-11-23 16:04:30|59.87|57.67|59.76|57.56|59.87|57.67|59.76|57.56|0
1637683480000|2021-11-23 16:04:40|59.73|57.53|59.69|57.49|59.76|57.56|59.69|57.49|0
1637683490000|2021-11-23 16:04:50|59.73|57.53|59.69|57.49|59.73|57.53|59.69|57.49|0
1637683500000|2021-11-23 16:05:00|59.73|57.53|59.69|57.49|59.76|57.56|59.65|57.45|0
1637683510000|2021-11-23 16:05:10|59.73|57.53|59.51|57.31|59.73|57.53|59.51|57.31|0
1637683520000|2021-11-23 16:05:20|59.58|57.38|59.69|57.49|59.69|57.49|59.58|57.38|0
1637683530000|2021-11-23 16:05:30|59.65|57.45|59.58|57.38|59.69|57.49|59.58|57.38|0
1637683540000|2021-11-23 16:05:40|59.54|57.34|59.58|57.38|59.58|57.38|59.47|57.27|0
1637683550000|2021-11-23 16:05:50|59.47|57.27|59.39|57.19|59.47|57.27|59.39|57.19|0
1637683560000|2021-11-23 16:06:00|59.47|57.27|59.5|57.3|59.5|57.3|59.43|57.23|0
1637683570000|2021-11-23 16:06:10|59.47|57.27|59.54|57.34|59.54|57.34|59.47|57.27|0
1637683580000|2021-11-23 16:06:20|59.47|57.27|59.5|57.3|59.5|57.3|59.47|57.27|0
1637683590000|2021-11-23 16:06:30|59.54|57.34|59.58|57.38|59.58|57.38|59.54|57.34|0
1637683600000|2021-11-23 16:06:40|59.61|57.41|59.69|57.49|59.69|57.49|59.61|57.41|0
1637683610000|2021-11-23 16:06:50|59.65|57.45|59.65|57.45|59.65|57.45|59.61|57.41|0
1637683620000|2021-11-23 16:07:00|59.73|57.53|59.69|57.49|59.76|57.56|59.69|57.49|0
1637683630000|2021-11-23 16:07:10|59.58|57.38|59.5|57.3|59.58|57.38|59.5|57.3|0
1637683640000|2021-11-23 16:07:20|59.47|57.27|59.54|57.34|59.54|57.34|59.47|57.27|0
1637683650000|2021-11-23 16:07:30|59.58|57.38|59.8|57.6|59.8|57.6|59.58|57.38|0
1637683660000|2021-11-23 16:07:40|59.84|57.64|59.84|57.64|59.84|57.64|59.76|57.56|0
1637683670000|2021-11-23 16:07:50|59.8|57.6|59.76|57.56|59.87|57.67|59.76|57.56|0
1637683680000|2021-11-23 16:08:00|59.84|57.64|59.91|57.71|59.91|57.71|59.84|57.64|0
1637683690000|2021-11-23 16:08:10|59.95|57.75|59.91|57.71|59.98|57.78|59.91|57.71|0
1637683700000|2021-11-23 16:08:20|59.95|57.75|59.87|57.67|59.95|57.75|59.84|57.64|0
1637683710000|2021-11-23 16:08:30|59.65|57.45|59.5|57.3|59.69|57.49|59.5|57.3|0
1637683720000|2021-11-23 16:08:40|59.54|57.34|59.47|57.27|59.54|57.34|59.47|57.27|0
1637683730000|2021-11-23 16:08:50|59.5|57.3|59.47|57.27|59.5|57.3|59.43|57.23|0
1637683740000|2021-11-23 16:09:00|59.43|57.23|59.54|57.34|59.54|57.34|59.43|57.23|0
1637683750000|2021-11-23 16:09:10|59.5|57.3|59.47|57.27|59.52|57.32|59.47|57.27|0
1637683760000|2021-11-23 16:09:20|59.39|57.19|59.5|57.3|59.5|57.3|59.39|57.19|0
1637683770000|2021-11-23 16:09:30|59.47|57.27|59.47|57.27|59.5|57.3|59.47|57.27|0
1637683780000|2021-11-23 16:09:40|59.39|57.19|59.28|57.08|59.39|57.19|59.28|57.08|0
1637683790000|2021-11-23 16:09:50|59.25|57.05|59.17|56.97|59.25|57.05|59.14|56.94|0
1637683800000|2021-11-23 16:10:00|59.21|57.01|59.06|56.86|59.21|57.01|59.06|56.86|0
1637683810000|2021-11-23 16:10:10|59.1|56.9|59.03|56.83|59.1|56.9|58.99|56.79|0
1637683820000|2021-11-23 16:10:20|59.01|56.81|58.95|56.75|59.01|56.81|58.95|56.75|0
1637683830000|2021-11-23 16:10:30|58.92|56.72|59.44|57.24|59.48|57.28|58.92|56.72|0
1637683840000|2021-11-23 16:10:40|59.41|57.21|59.44|57.24|59.52|57.32|59.41|57.21|0
1637683850000|2021-11-23 16:10:50|59.48|57.28|59.44|57.24|59.52|57.32|59.44|57.24|0
1637683860000|2021-11-23 16:11:00|59.37|57.17|59.41|57.21|59.48|57.28|59.33|57.13|0
1637683870000|2021-11-23 16:11:10|59.33|57.13|59.37|57.17|59.37|57.17|59.33|57.13|0
1637683880000|2021-11-23 16:11:20|59.33|57.13|59.26|57.06|59.33|57.13|59.22|57.02|0
1637683890000|2021-11-23 16:11:30|59.19|56.99|59.08|56.88|59.19|56.99|59.08|56.88|0
1637683900000|2021-11-23 16:11:40|59.04|56.84|58.93|56.73|59.04|56.84|58.93|56.73|0
1637683910000|2021-11-23 16:11:50|58.97|56.77|58.93|56.73|58.97|56.77|58.86|56.66|0
1637683920000|2021-11-23 16:12:00|58.82|56.62|59|56.8|59|56.8|58.82|56.62|0
1637683930000|2021-11-23 16:12:10|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1637683940000|2021-11-23 16:12:20|59|56.8|59|56.8|59|56.8|58.93|56.73|0
1637683950000|2021-11-23 16:12:30|58.97|56.77|58.93|56.73|59|56.8|58.93|56.73|0
1637683960000|2021-11-23 16:12:40|58.95|56.75|58.95|56.75|58.97|56.77|58.93|56.73|0
1637683970000|2021-11-23 16:12:50|58.97|56.77|58.97|56.77|59|56.8|58.97|56.77|0
1637683980000|2021-11-23 16:13:00|58.93|56.73|58.89|56.69|58.97|56.77|58.89|56.69|0
1637683990000|2021-11-23 16:13:10|58.86|56.66|58.97|56.77|58.97|56.77|58.86|56.66|0
1637684000000|2021-11-23 16:13:20|58.89|56.69|58.79|56.59|58.89|56.69|58.79|56.59|0
1637684010000|2021-11-23 16:13:30|58.75|56.55|58.82|56.62|58.82|56.62|58.75|56.55|0
1637684020000|2021-11-23 16:13:40|58.79|56.59|58.71|56.51|58.79|56.59|58.71|56.51|0
1637684030000|2021-11-23 16:13:50|58.75|56.55|58.71|56.51|58.75|56.55|58.71|56.51|0
1637684040000|2021-11-23 16:14:00|58.75|56.55|58.8|56.6|58.82|56.62|58.75|56.55|0
1637684050000|2021-11-23 16:14:10|58.82|56.62|58.71|56.51|58.86|56.66|58.71|56.51|0
1637684060000|2021-11-23 16:14:20|58.64|56.44|58.68|56.48|58.68|56.48|58.6|56.4|0
1637684070000|2021-11-23 16:14:30|58.71|56.51|58.79|56.59|58.79|56.59|58.71|56.51|0
1637684080000|2021-11-23 16:14:40|58.8|56.6|58.82|56.62|58.86|56.66|58.8|56.6|0
1637684090000|2021-11-23 16:14:50|58.79|56.59|58.79|56.59|58.79|56.59|58.79|56.59|0
1637684100000|2021-11-23 16:15:00|58.86|56.66|58.89|56.69|58.89|56.69|58.86|56.66|0
1637684110000|2021-11-23 16:15:10|58.93|56.73|58.82|56.62|58.93|56.73|58.79|56.59|0
1637684120000|2021-11-23 16:15:20|58.71|56.51|58.6|56.4|58.71|56.51|58.6|56.4|0
1637684130000|2021-11-23 16:15:30|58.53|56.33|58.6|56.4|58.6|56.4|58.53|56.33|0
1637684140000|2021-11-23 16:15:40|58.64|56.44|58.59|56.39|58.64|56.44|58.53|56.33|0
1637684150000|2021-11-23 16:15:50|58.6|56.4|58.64|56.44|58.64|56.44|58.6|56.4|0
1637684160000|2021-11-23 16:16:00|58.68|56.48|58.68|56.48|58.71|56.51|58.68|56.48|0
1637684170000|2021-11-23 16:16:10|58.62|56.42|58.53|56.33|58.62|56.42|58.53|56.33|0
1637684180000|2021-11-23 16:16:20|58.57|56.37|58.42|56.22|58.57|56.37|58.42|56.22|0
1637684190000|2021-11-23 16:16:30|58.39|56.19|58.32|56.12|58.39|56.19|58.28|56.08|0
1637684200000|2021-11-23 16:16:40|58.26|56.06|58.28|56.08|58.28|56.08|58.24|56.04|0
1637684210000|2021-11-23 16:16:50|58.21|56.01|58.21|56.01|58.24|56.04|58.21|56.01|0
1637684220000|2021-11-23 16:17:00|58.24|56.04|58.17|55.97|58.32|56.12|58.17|55.97|0
1637684230000|2021-11-23 16:17:10|58.21|56.01|58.1|55.9|58.21|56.01|58.1|55.9|0
1637684240000|2021-11-23 16:17:20|58.17|55.97|58.1|55.9|58.17|55.97|58.06|55.86|0
1637684250000|2021-11-23 16:17:30|58.17|55.97|58.21|56.01|58.21|56.01|58.17|55.97|0
1637684260000|2021-11-23 16:17:40|58.24|56.04|58.35|56.15|58.35|56.15|58.24|56.04|0
1637684270000|2021-11-23 16:17:50|58.31|56.11|58.31|56.11|58.35|56.15|58.31|56.11|0
1637684280000|2021-11-23 16:18:00|58.35|56.15|58.46|56.26|58.46|56.26|58.35|56.15|0
1637684290000|2021-11-23 16:18:10|58.42|56.22|58.57|56.37|58.57|56.37|58.42|56.22|0
1637684300000|2021-11-23 16:18:20|58.53|56.33|58.49|56.29|58.53|56.33|58.49|56.29|0
1637684310000|2021-11-23 16:18:30|58.57|56.37|58.64|56.44|58.64|56.44|58.57|56.37|0
1637684320000|2021-11-23 16:18:40|58.57|56.37|58.6|56.4|58.64|56.44|58.57|56.37|0
1637684330000|2021-11-23 16:18:50|58.67|56.47|58.75|56.55|58.75|56.55|58.64|56.44|0
1637684340000|2021-11-23 16:19:00|58.71|56.51|58.71|56.51|58.71|56.51|58.67|56.47|0
1637684350000|2021-11-23 16:19:10|58.67|56.47|58.64|56.44|58.71|56.51|58.64|56.44|0
1637684360000|2021-11-23 16:19:20|58.67|56.47|58.67|56.47|58.71|56.51|58.67|56.47|0
1637684370000|2021-11-23 16:19:30|58.64|56.44|58.6|56.4|58.67|56.47|58.6|56.4|0
1637684380000|2021-11-23 16:19:40|58.57|56.37|58.6|56.4|58.6|56.4|58.57|56.37|0
1637684390000|2021-11-23 16:19:50|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1637684400000|2021-11-23 16:20:00|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1637684410000|2021-11-23 16:20:10|58.71|56.51|58.57|56.37|58.71|56.51|58.57|56.37|0
1637684420000|2021-11-23 16:20:20|58.6|56.4|58.57|56.37|58.6|56.4|58.57|56.37|0
1637684430000|2021-11-23 16:20:30|58.6|56.4|58.49|56.29|58.6|56.4|58.49|56.29|0
1637684440000|2021-11-23 16:20:40|58.46|56.26|58.53|56.33|58.53|56.33|58.42|56.22|0
1637684450000|2021-11-23 16:20:50|58.57|56.37|58.64|56.44|58.67|56.47|58.57|56.37|0
1637684460000|2021-11-23 16:21:00|58.71|56.51|58.53|56.33|58.71|56.51|58.53|56.33|0
1637684470000|2021-11-23 16:21:10|58.42|56.22|58.35|56.15|58.42|56.22|58.35|56.15|0
1637684480000|2021-11-23 16:21:20|58.42|56.22|58.46|56.26|58.46|56.26|58.42|56.22|0
1637684490000|2021-11-23 16:21:30|58.44|56.24|58.46|56.26|58.49|56.29|58.44|56.24|0
1637684500000|2021-11-23 16:21:40|58.53|56.33|58.57|56.37|58.57|56.37|58.49|56.29|0
1637684510000|2021-11-23 16:21:50|58.53|56.33|58.49|56.29|58.53|56.33|58.49|56.29|0
1637684520000|2021-11-23 16:22:00|58.53|56.33|58.49|56.29|58.53|56.33|58.49|56.29|0
1637684530000|2021-11-23 16:22:10|58.56|56.36|58.49|56.29|58.6|56.4|58.49|56.29|0
1637684540000|2021-11-23 16:22:20|58.46|56.26|58.46|56.26|58.46|56.26|58.38|56.18|0
1637684550000|2021-11-23 16:22:30|58.55|56.35|58.56|56.36|58.6|56.4|58.55|56.35|0
1637684560000|2021-11-23 16:22:40|58.6|56.4|58.56|56.36|58.6|56.4|58.56|56.36|0
1637684570000|2021-11-23 16:22:50|58.64|56.44|58.64|56.44|58.67|56.47|58.64|56.44|0
1637684580000|2021-11-23 16:23:00|58.67|56.47|58.75|56.55|58.75|56.55|58.67|56.47|0
1637684590000|2021-11-23 16:23:10|58.67|56.47|58.71|56.51|58.71|56.51|58.67|56.47|0
1637684600000|2021-11-23 16:23:20|58.6|56.4|58.56|56.36|58.6|56.4|58.56|56.36|0
1637684610000|2021-11-23 16:23:30|58.6|56.4|58.56|56.36|58.6|56.4|58.56|56.36|0
1637684620000|2021-11-23 16:23:40|58.6|56.4|58.56|56.36|58.64|56.44|58.56|56.36|0
1637684630000|2021-11-23 16:23:50|58.6|56.4|58.56|56.36|58.6|56.4|58.56|56.36|0
1637684640000|2021-11-23 16:24:00|58.6|56.4|58.56|56.36|58.6|56.4|58.56|56.36|0
1637684650000|2021-11-23 16:24:10|58.53|56.33|58.49|56.29|58.53|56.33|58.46|56.26|0
1637684660000|2021-11-23 16:24:20|58.42|56.22|58.53|56.33|58.53|56.33|58.42|56.22|0
1637684670000|2021-11-23 16:24:30|58.49|56.29|58.53|56.33|58.53|56.33|58.46|56.26|0
1637684680000|2021-11-23 16:24:40|58.49|56.29|58.49|56.29|58.53|56.33|58.49|56.29|0
1637684690000|2021-11-23 16:24:50|58.46|56.26|58.35|56.15|58.49|56.29|58.35|56.15|0
1637684700000|2021-11-23 16:25:00|58.42|56.22|58.31|56.11|58.42|56.22|58.31|56.11|0
1637684710000|2021-11-23 16:25:10|58.28|56.08|58.13|55.93|58.28|56.08|58.13|55.93|0
1637684720000|2021-11-23 16:25:20|58.17|55.97|58.06|55.86|58.17|55.97|58.06|55.86|0
1637684730000|2021-11-23 16:25:30|58.1|55.9|58.06|55.86|58.1|55.9|58.04|55.84|0
1637684740000|2021-11-23 16:25:40|58.02|55.82|57.88|55.68|58.02|55.82|57.88|55.68|0
1637684750000|2021-11-23 16:25:50|57.92|55.72|57.77|55.57|57.92|55.72|57.74|55.54|0
1637684760000|2021-11-23 16:26:00|57.81|55.61|57.88|55.68|57.88|55.68|57.81|55.61|0
1637684770000|2021-11-23 16:26:10|57.85|55.65|57.85|55.65|57.85|55.65|57.81|55.61|0
1637684780000|2021-11-23 16:26:20|57.88|55.68|57.86|55.66|57.92|55.72|57.86|55.66|0
1637684790000|2021-11-23 16:26:30|57.81|55.61|57.77|55.57|57.85|55.65|57.77|55.57|0
1637684800000|2021-11-23 16:26:40|57.81|55.61|57.74|55.54|57.81|55.61|57.74|55.54|0
1637684810000|2021-11-23 16:26:50|57.77|55.57|57.76|55.56|57.77|55.57|57.76|55.56|0
1637684820000|2021-11-23 16:27:00|57.67|55.47|57.6|55.4|57.67|55.47|57.6|55.4|0
1637684830000|2021-11-23 16:27:10|57.7|55.5|57.56|55.36|57.74|55.54|57.56|55.36|0
1637684840000|2021-11-23 16:27:20|57.52|55.32|57.52|55.32|57.52|55.32|57.49|55.29|0
1637684850000|2021-11-23 16:27:30|57.51|55.31|57.52|55.32|57.52|55.32|57.45|55.25|0
1637684860000|2021-11-23 16:27:40|57.51|55.31|57.45|55.25|57.51|55.31|57.45|55.25|0
1637684870000|2021-11-23 16:27:50|57.52|55.32|57.56|55.36|57.56|55.36|57.52|55.32|0
1637684880000|2021-11-23 16:28:00|57.59|55.39|57.7|55.5|57.7|55.5|57.59|55.39|0
1637684890000|2021-11-23 16:28:10|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1637684900000|2021-11-23 16:28:20|57.63|55.43|57.67|55.47|57.67|55.47|57.63|55.43|0
1637684910000|2021-11-23 16:28:30|57.63|55.43|57.67|55.47|57.7|55.5|57.63|55.43|0
1637684920000|2021-11-23 16:28:40|57.56|55.36|57.63|55.43|57.63|55.43|57.56|55.36|0
1637684930000|2021-11-23 16:28:50|57.67|55.47|57.63|55.43|57.67|55.47|57.63|55.43|0
1637684940000|2021-11-23 16:29:00|57.7|55.5|57.74|55.54|57.74|55.54|57.67|55.47|0
1637684950000|2021-11-23 16:29:10|57.81|55.61|57.88|55.68|57.92|55.72|57.81|55.61|0
1637684960000|2021-11-23 16:29:20|57.92|55.72|57.95|55.75|57.95|55.75|57.92|55.72|0
1637684970000|2021-11-23 16:29:30|57.99|55.79|58.06|55.86|58.06|55.86|57.99|55.79|0
1637684980000|2021-11-23 16:29:40|58.02|55.82|58.13|55.93|58.13|55.93|58.02|55.82|0
1637684990000|2021-11-23 16:29:50|58.09|55.89|57.99|55.79|58.09|55.89|57.99|55.79|0
1637685000000|2021-11-23 16:30:00|58.02|55.82|58.24|56.04|58.24|56.04|58.02|55.82|0
1637685010000|2021-11-23 16:30:10|58.27|56.07|58.2|56|58.31|56.11|58.2|56|0
1637685020000|2021-11-23 16:30:20|58.24|56.04|58.17|55.97|58.24|56.04|58.17|55.97|0
1637685030000|2021-11-23 16:30:30|58.09|55.89|58.13|55.93|58.13|55.93|58.09|55.89|0
1637685040000|2021-11-23 16:30:40|58.06|55.86|57.88|55.68|58.06|55.86|57.88|55.68|0
1637685050000|2021-11-23 16:30:50|57.81|55.61|57.66|55.46|57.81|55.61|57.66|55.46|0
1637685060000|2021-11-23 16:31:00|57.77|55.57|57.59|55.39|57.77|55.57|57.59|55.39|0
1637685070000|2021-11-23 16:31:10|57.63|55.43|57.59|55.39|57.63|55.43|57.56|55.36|0
1637685080000|2021-11-23 16:31:20|57.52|55.32|57.42|55.22|57.52|55.32|57.38|55.18|0
1637685090000|2021-11-23 16:31:30|57.38|55.18|57.38|55.18|57.42|55.22|57.38|55.18|0
1637685100000|2021-11-23 16:31:40|57.52|55.32|57.56|55.36|57.59|55.39|57.52|55.32|0
1637685110000|2021-11-23 16:31:50|57.63|55.43|57.81|55.61|57.81|55.61|57.63|55.43|0
1637685120000|2021-11-23 16:32:00|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1637685130000|2021-11-23 16:32:10|57.77|55.57|57.88|55.68|57.88|55.68|57.77|55.57|0
1637685140000|2021-11-23 16:32:20|57.84|55.64|57.84|55.64|57.84|55.64|57.83|55.63|0
1637685150000|2021-11-23 16:32:30|57.88|55.68|57.88|55.68|57.95|55.75|57.88|55.68|0
1637685160000|2021-11-23 16:32:40|57.91|55.71|58.06|55.86|58.06|55.86|57.91|55.71|0
1637685170000|2021-11-23 16:32:50|58.09|55.89|58.16|55.96|58.16|55.96|58.09|55.89|0
1637685180000|2021-11-23 16:33:00|58.13|55.93|58.02|55.82|58.13|55.93|58.02|55.82|0
1637685190000|2021-11-23 16:33:10|58.04|55.84|58.06|55.86|58.06|55.86|58.04|55.84|0
1637685200000|2021-11-23 16:33:20|58.24|56.04|58.06|55.86|58.27|56.07|58.06|55.86|0
1637685210000|2021-11-23 16:33:30|58.13|55.93|58.06|55.86|58.13|55.93|58.06|55.86|0
1637685220000|2021-11-23 16:33:40|58.02|55.82|58.09|55.89|58.13|55.93|58.02|55.82|0
1637685230000|2021-11-23 16:33:50|58.2|56|58.2|56|58.24|56.04|58.2|56|0
1637685240000|2021-11-23 16:34:00|58.16|55.96|58.38|56.18|58.38|56.18|58.09|55.89|0
1637685250000|2021-11-23 16:34:10|58.34|56.14|58.34|56.14|58.38|56.18|58.31|56.11|0
1637685260000|2021-11-23 16:34:20|58.2|56|58.27|56.07|58.34|56.14|58.2|56|0
1637685270000|2021-11-23 16:34:30|58.34|56.14|58.49|56.29|58.52|56.32|58.34|56.14|0
1637685280000|2021-11-23 16:34:40|58.45|56.25|58.59|56.39|58.59|56.39|58.45|56.25|0
1637685290000|2021-11-23 16:34:50|58.67|56.47|58.7|56.5|58.7|56.5|58.67|56.47|0
1637685300000|2021-11-23 16:35:00|58.67|56.47|58.52|56.32|58.67|56.47|58.45|56.25|0
1637685310000|2021-11-23 16:35:10|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1637685320000|2021-11-23 16:35:20|58.56|56.36|58.7|56.5|58.7|56.5|58.56|56.36|0
1637685330000|2021-11-23 16:35:30|58.74|56.54|58.78|56.58|58.78|56.58|58.74|56.54|0
1637685340000|2021-11-23 16:35:40|58.74|56.54|58.7|56.5|58.74|56.54|58.7|56.5|0
1637685350000|2021-11-23 16:35:50|58.74|56.54|58.81|56.61|58.81|56.61|58.74|56.54|0
1637685360000|2021-11-23 16:36:00|58.85|56.65|59.03|56.83|59.03|56.83|58.85|56.65|0
1637685370000|2021-11-23 16:36:10|59.06|56.86|58.81|56.61|59.06|56.86|58.74|56.54|0
1637685380000|2021-11-23 16:36:20|59.03|56.83|59.1|56.9|59.1|56.9|59.03|56.83|0
1637685390000|2021-11-23 16:36:30|58.85|56.65|58.7|56.5|58.85|56.65|58.7|56.5|0
1637685400000|2021-11-23 16:36:40|58.81|56.61|58.96|56.76|58.96|56.76|58.81|56.61|0
1637685410000|2021-11-23 16:36:50|58.99|56.79|59.03|56.83|59.1|56.9|58.99|56.79|0
1637685420000|2021-11-23 16:37:00|58.96|56.76|58.74|56.54|58.96|56.76|58.74|56.54|0
1637685430000|2021-11-23 16:37:10|58.7|56.5|58.59|56.39|58.7|56.5|58.56|56.36|0
1637685440000|2021-11-23 16:37:20|58.45|56.25|58.49|56.29|58.49|56.29|58.34|56.14|0
1637685450000|2021-11-23 16:37:30|58.52|56.32|58.59|56.39|58.63|56.43|58.52|56.32|0
1637685460000|2021-11-23 16:37:40|58.56|56.36|58.23|56.03|58.56|56.36|58.23|56.03|0
1637685470000|2021-11-23 16:37:50|58.38|56.18|58.38|56.18|58.41|56.21|58.38|56.18|0
1637685480000|2021-11-23 16:38:00|58.34|56.14|58.2|56|58.34|56.14|58.2|56|0
1637685490000|2021-11-23 16:38:10|57.98|55.78|58.13|55.93|58.13|55.93|57.98|55.78|0
1637685500000|2021-11-23 16:38:20|58.14|55.94|58.13|55.93|58.2|56|58.13|55.93|0
1637685510000|2021-11-23 16:38:30|58.09|55.89|57.98|55.78|58.16|55.96|57.98|55.78|0
1637685520000|2021-11-23 16:38:40|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1637685530000|2021-11-23 16:38:50|58.07|55.87|57.91|55.71|58.07|55.87|57.91|55.71|0
1637685540000|2021-11-23 16:39:00|57.87|55.67|58.02|55.82|58.05|55.85|57.87|55.67|0
1637685550000|2021-11-23 16:39:10|58.09|55.89|58.09|55.89|58.12|55.92|58.09|55.89|0
1637685560000|2021-11-23 16:39:20|58.12|55.92|58.23|56.03|58.27|56.07|58.12|55.92|0
1637685570000|2021-11-23 16:39:30|58.27|56.07|58.23|56.03|58.27|56.07|58.2|56|0
1637685580000|2021-11-23 16:39:40|58.27|56.07|58.27|56.07|58.38|56.18|58.27|56.07|0
1637685590000|2021-11-23 16:39:50|58.3|56.1|58.05|55.85|58.3|56.1|58.05|55.85|0
1637685600000|2021-11-23 16:40:00|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1637685610000|2021-11-23 16:40:10|58.16|55.96|58.2|56|58.2|56|58.12|55.92|0
1637685620000|2021-11-23 16:40:20|58.3|56.1|58.23|56.03|58.34|56.14|58.23|56.03|0
1637685630000|2021-11-23 16:40:30|58.34|56.14|58.23|56.03|58.34|56.14|58.23|56.03|0
1637685640000|2021-11-23 16:40:40|58.3|56.1|58.45|56.25|58.48|56.28|58.3|56.1|0
1637685650000|2021-11-23 16:40:50|58.38|56.18|58.27|56.07|58.38|56.18|58.27|56.07|0
1637685660000|2021-11-23 16:41:00|58.09|55.89|58.12|55.92|58.16|55.96|58.05|55.85|0
1637685670000|2021-11-23 16:41:10|58.3|56.1|58.38|56.18|58.38|56.18|58.3|56.1|0
1637685680000|2021-11-23 16:41:20|58.34|56.14|58.34|56.14|58.41|56.21|58.34|56.14|0
1637685690000|2021-11-23 16:41:30|58.3|56.1|58.27|56.07|58.3|56.1|58.27|56.07|0
1637685700000|2021-11-23 16:41:40|58.2|56|58.27|56.07|58.27|56.07|58.2|56|0
1637685710000|2021-11-23 16:41:50|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1637685720000|2021-11-23 16:42:00|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1637685730000|2021-11-23 16:42:10|58.3|56.1|58.05|55.85|58.3|56.1|58.05|55.85|0
1637685740000|2021-11-23 16:42:20|58.02|55.82|58.2|56|58.23|56.03|58.02|55.82|0
1637685750000|2021-11-23 16:42:30|58.02|55.82|57.86|55.66|58.02|55.82|57.86|55.66|0
1637685760000|2021-11-23 16:42:40|57.94|55.74|58.12|55.92|58.12|55.92|57.94|55.74|0
1637685770000|2021-11-23 16:42:50|58.19|55.99|58.03|55.83|58.19|55.99|58.03|55.83|0
1637685780000|2021-11-23 16:43:00|58.09|55.89|58.16|55.96|58.16|55.96|58.09|55.89|0
1637685790000|2021-11-23 16:43:10|57.98|55.78|58.02|55.82|58.05|55.85|57.98|55.78|0
1637685800000|2021-11-23 16:43:20|57.98|55.78|57.91|55.71|57.98|55.78|57.91|55.71|0
1637685810000|2021-11-23 16:43:30|57.94|55.74|57.8|55.6|57.94|55.74|57.8|55.6|0
1637685820000|2021-11-23 16:43:40|57.87|55.67|57.98|55.78|57.98|55.78|57.87|55.67|0
1637685830000|2021-11-23 16:43:50|58.02|55.82|58.02|55.82|58.05|55.85|58.02|55.82|0
1637685840000|2021-11-23 16:44:00|57.91|55.71|58.19|55.99|58.19|55.99|57.91|55.71|0
1637685850000|2021-11-23 16:44:10|58.27|56.07|58.37|56.17|58.45|56.25|58.27|56.07|0
1637685860000|2021-11-23 16:44:20|58.52|56.32|58.55|56.35|58.55|56.35|58.45|56.25|0
1637685870000|2021-11-23 16:44:30|58.59|56.39|58.7|56.5|58.75|56.55|58.59|56.39|0
1637685880000|2021-11-23 16:44:40|58.81|56.61|58.81|56.61|58.88|56.68|58.81|56.61|0
1637685890000|2021-11-23 16:44:50|58.84|56.64|58.88|56.68|58.88|56.68|58.84|56.64|0
1637685900000|2021-11-23 16:45:00|58.84|56.64|58.77|56.57|58.84|56.64|58.73|56.53|0
1637685910000|2021-11-23 16:45:10|59.06|56.86|58.99|56.79|59.1|56.9|58.99|56.79|0
1637685920000|2021-11-23 16:45:20|58.88|56.68|58.88|56.68|58.88|56.68|58.81|56.61|0
1637685930000|2021-11-23 16:45:30|58.84|56.64|58.88|56.68|58.99|56.79|58.84|56.64|0
1637685940000|2021-11-23 16:45:40|58.84|56.64|58.23|56.03|58.84|56.64|58.23|56.03|0
1637685950000|2021-11-23 16:45:50|58.16|55.96|58.12|55.92|58.27|56.07|58.12|55.92|0
1637685960000|2021-11-23 16:46:00|58.19|55.99|58.19|55.99|58.19|55.99|58.12|55.92|0
1637685970000|2021-11-23 16:46:10|58.27|56.07|58.19|55.99|58.27|56.07|58.19|55.99|0
1637685980000|2021-11-23 16:46:20|58.23|56.03|58.19|55.99|58.37|56.17|58.19|55.99|0
1637685990000|2021-11-23 16:46:30|58.16|55.96|58.09|55.89|58.16|55.96|58.09|55.89|0
1637686000000|2021-11-23 16:46:40|58.05|55.85|58.23|56.03|58.23|56.03|58.05|55.85|0
1637686010000|2021-11-23 16:46:50|58.26|56.06|58.23|56.03|58.26|56.06|58.18|55.98|0
1637686020000|2021-11-23 16:47:00|58.26|56.06|58.09|55.89|58.26|56.06|58.09|55.89|0
1637686030000|2021-11-23 16:47:10|57.98|55.78|57.98|55.78|57.98|55.78|57.91|55.71|0
1637686040000|2021-11-23 16:47:20|57.83|55.63|57.87|55.67|57.87|55.67|57.8|55.6|0
1637686050000|2021-11-23 16:47:30|57.73|55.53|57.41|55.21|57.73|55.53|57.41|55.21|0
1637686060000|2021-11-23 16:47:40|57.48|55.28|57.51|55.31|57.51|55.31|57.37|55.17|0
1637686070000|2021-11-23 16:47:50|57.44|55.24|57.37|55.17|57.44|55.24|57.37|55.17|0
1637686080000|2021-11-23 16:48:00|57.48|55.28|57.62|55.42|57.62|55.42|57.48|55.28|0
1637686090000|2021-11-23 16:48:10|57.66|55.46|57.73|55.53|57.73|55.53|57.66|55.46|0
1637686100000|2021-11-23 16:48:20|57.62|55.42|57.69|55.49|57.73|55.53|57.62|55.42|0
1637686110000|2021-11-23 16:48:30|57.76|55.56|57.76|55.56|57.8|55.6|57.76|55.56|0
1637686120000|2021-11-23 16:48:40|57.73|55.53|57.73|55.53|57.73|55.53|57.66|55.46|0
1637686130000|2021-11-23 16:48:50|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1637686140000|2021-11-23 16:49:00|57.73|55.53|57.55|55.35|57.73|55.53|57.55|55.35|0
1637686150000|2021-11-23 16:49:10|57.58|55.38|57.62|55.42|57.69|55.49|57.58|55.38|0
1637686160000|2021-11-23 16:49:20|57.66|55.46|57.66|55.46|57.69|55.49|57.66|55.46|0
1637686170000|2021-11-23 16:49:30|57.62|55.42|58.37|56.17|58.37|56.17|57.55|55.35|0
1637686180000|2021-11-23 16:49:40|58.41|56.21|58.44|56.24|58.51|56.31|58.41|56.21|0
1637686190000|2021-11-23 16:49:50|58.41|56.21|58.51|56.31|58.51|56.31|58.41|56.21|0
1637686200000|2021-11-23 16:50:00|58.44|56.24|58.3|56.1|58.44|56.24|58.3|56.1|0
1637686210000|2021-11-23 16:50:10|58.37|56.17|58.33|56.13|58.37|56.17|58.33|56.13|0
1637686220000|2021-11-23 16:50:20|58.37|56.17|57.08|54.88|58.37|56.17|57.08|54.88|0
1637686230000|2021-11-23 16:50:30|57.05|54.85|57.16|54.96|57.16|54.96|57.01|54.81|0
1637686240000|2021-11-23 16:50:40|57.19|54.99|56.67|54.47|57.19|54.99|56.5|54.3|0
1637686250000|2021-11-23 16:50:50|56.64|54.44|56.67|54.47|56.67|54.47|56.6|54.4|0
1637686260000|2021-11-23 16:51:00|56.64|54.44|56.71|54.51|56.71|54.51|56.62|54.42|0
1637686270000|2021-11-23 16:51:10|56.75|54.55|57.33|55.13|57.37|55.17|56.71|54.51|0
1637686280000|2021-11-23 16:51:20|57.47|55.27|57.47|55.27|57.47|55.27|57.4|55.2|0
1637686290000|2021-11-23 16:51:30|57.55|55.35|57.4|55.2|57.55|55.35|57.4|55.2|0
1637686300000|2021-11-23 16:51:40|57.37|55.17|57.55|55.35|57.55|55.35|57.37|55.17|0
1637686310000|2021-11-23 16:51:50|57.51|55.31|57.65|55.45|57.65|55.45|57.51|55.31|0
1637686320000|2021-11-23 16:52:00|57.62|55.42|57.51|55.31|57.62|55.42|57.51|55.31|0
1637686330000|2021-11-23 16:52:10|57.58|55.38|57.55|55.35|57.58|55.38|57.51|55.31|0
1637686340000|2021-11-23 16:52:20|57.47|55.27|57.4|55.2|57.47|55.27|57.4|55.2|0
1637686350000|2021-11-23 16:52:30|57.33|55.13|57.4|55.2|57.4|55.2|57.33|55.13|0
1637686360000|2021-11-23 16:52:40|57.55|55.35|57.87|55.67|57.87|55.67|57.55|55.35|0
1637686370000|2021-11-23 16:52:50|57.79|55.59|57.69|55.49|57.79|55.59|57.69|55.49|0
1637686380000|2021-11-23 16:53:00|57.62|55.42|57.79|55.59|57.79|55.59|57.62|55.42|0
1637686390000|2021-11-23 16:53:10|57.83|55.63|57.76|55.56|57.9|55.7|57.76|55.56|0
1637686400000|2021-11-23 16:53:20|57.79|55.59|57.79|55.59|57.79|55.59|57.76|55.56|0
1637686410000|2021-11-23 16:53:30|57.87|55.67|57.87|55.67|57.94|55.74|57.87|55.67|0
1637686420000|2021-11-23 16:53:40|57.94|55.74|57.94|55.74|58.01|55.81|57.94|55.74|0
1637686430000|2021-11-23 16:53:50|57.97|55.77|57.94|55.74|57.97|55.77|57.94|55.74|0
1637686440000|2021-11-23 16:54:00|57.9|55.7|57.94|55.74|57.94|55.74|57.83|55.63|0
1637686450000|2021-11-23 16:54:10|57.9|55.7|57.83|55.63|57.94|55.74|57.83|55.63|0
1637686460000|2021-11-23 16:54:20|57.87|55.67|57.88|55.68|57.9|55.7|57.87|55.67|0
1637686470000|2021-11-23 16:54:30|57.9|55.7|58.01|55.81|58.01|55.81|57.9|55.7|0
1637686480000|2021-11-23 16:54:40|57.97|55.77|58.08|55.88|58.08|55.88|57.94|55.74|0
1637686490000|2021-11-23 16:54:50|58.04|55.84|58.12|55.92|58.12|55.92|58.04|55.84|0
1637686500000|2021-11-23 16:55:00|58.04|55.84|57.79|55.59|58.04|55.84|57.79|55.59|0
1637686510000|2021-11-23 16:55:10|57.76|55.56|58.01|55.81|58.01|55.81|57.76|55.56|0
1637686520000|2021-11-23 16:55:20|57.97|55.77|57.9|55.7|57.97|55.77|57.9|55.7|0
1637686530000|2021-11-23 16:55:30|58.01|55.81|57.97|55.77|58.04|55.84|57.97|55.77|0
1637686540000|2021-11-23 16:55:40|57.94|55.74|57.9|55.7|57.94|55.74|57.9|55.7|0
1637686550000|2021-11-23 16:55:50|57.86|55.66|57.9|55.7|57.9|55.7|57.83|55.63|0
1637686560000|2021-11-23 16:56:00|57.86|55.66|58.01|55.81|58.01|55.81|57.86|55.66|0
1637686570000|2021-11-23 16:56:10|57.97|55.77|58.12|55.92|58.12|55.92|57.97|55.77|0
1637686580000|2021-11-23 16:56:20|58.08|55.88|58.12|55.92|58.12|55.92|58.08|55.88|0
1637686590000|2021-11-23 16:56:30|57.94|55.74|57.76|55.56|57.94|55.74|57.76|55.56|0
1637686600000|2021-11-23 16:56:40|57.79|55.59|57.94|55.74|57.94|55.74|57.76|55.56|0
1637686610000|2021-11-23 16:56:50|57.97|55.77|57.97|55.77|57.97|55.77|57.94|55.74|0
1637686620000|2021-11-23 16:57:00|58.01|55.81|57.79|55.59|58.01|55.81|57.79|55.59|0
1637686630000|2021-11-23 16:57:10|57.83|55.63|57.76|55.56|57.83|55.63|57.76|55.56|0
1637686640000|2021-11-23 16:57:20|57.65|55.45|57.79|55.59|57.79|55.59|57.65|55.45|0
1637686650000|2021-11-23 16:57:30|57.83|55.63|57.94|55.74|57.94|55.74|57.79|55.59|0
1637686660000|2021-11-23 16:57:40|57.97|55.77|57.94|55.74|57.97|55.77|57.94|55.74|0
1637686670000|2021-11-23 16:57:50|57.86|55.66|57.94|55.74|57.94|55.74|57.86|55.66|0
1637686680000|2021-11-23 16:58:00|58.04|55.84|58.08|55.88|58.08|55.88|58.01|55.81|0
1637686690000|2021-11-23 16:58:10|58.1|55.9|58.04|55.84|58.15|55.95|58.04|55.84|0
1637686700000|2021-11-23 16:58:20|58.11|55.91|58.04|55.84|58.15|55.95|58.04|55.84|0
1637686710000|2021-11-23 16:58:30|58.08|55.88|58.19|55.99|58.19|55.99|58.08|55.88|0
1637686720000|2021-11-23 16:58:40|58.06|55.86|57.97|55.77|58.06|55.86|57.97|55.77|0
1637686730000|2021-11-23 16:58:50|58.01|55.81|58.04|55.84|58.08|55.88|58.01|55.81|0
1637686740000|2021-11-23 16:59:00|58.08|55.88|58.01|55.81|58.08|55.88|58.01|55.81|0
1637686750000|2021-11-23 16:59:10|58.03|55.83|58.13|55.93|58.13|55.93|58.03|55.83|0
1637686760000|2021-11-23 16:59:20|58.15|55.95|58.15|55.95|58.15|55.95|58.13|55.93|0
1637686770000|2021-11-23 16:59:30|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1637686780000|2021-11-23 16:59:40|58.22|56.02|58.26|56.06|58.29|56.09|58.22|56.02|0
1637686790000|2021-11-23 16:59:50|58.22|56.02|58.11|55.91|58.22|56.02|58.11|55.91|0
1637686800000|2021-11-23 17:00:00|58.19|55.99|58.37|56.17|58.37|56.17|58.19|55.99|0
1637686810000|2021-11-23 17:00:10|58.4|56.2|58.31|56.11|58.44|56.24|58.31|56.11|0
1637686820000|2021-11-23 17:00:20|58.26|56.06|58.29|56.09|58.29|56.09|58.22|56.02|0
1637686830000|2021-11-23 17:00:30|58.15|55.95|58.01|55.81|58.15|55.95|58.01|55.81|0
1637686840000|2021-11-23 17:00:40|57.93|55.73|57.97|55.77|57.97|55.77|57.9|55.7|0
1637686850000|2021-11-23 17:00:50|58.01|55.81|58.11|55.91|58.11|55.91|58.01|55.81|0
1637686860000|2021-11-23 17:01:00|58.2|56|58.26|56.06|58.28|56.08|58.2|56|0
1637686870000|2021-11-23 17:01:10|58.22|56.02|58.37|56.17|58.37|56.17|58.22|56.02|0
1637686880000|2021-11-23 17:01:20|58.44|56.24|58.37|56.17|58.44|56.24|58.37|56.17|0
1637686890000|2021-11-23 17:01:30|58.4|56.2|58.44|56.24|58.44|56.24|58.37|56.17|0
1637686900000|2021-11-23 17:01:40|58.42|56.22|58.35|56.15|58.42|56.22|58.33|56.13|0
1637686910000|2021-11-23 17:01:50|58.4|56.2|58.44|56.24|58.44|56.24|58.4|56.2|0
1637686920000|2021-11-23 17:02:00|58.55|56.35|58.62|56.42|58.62|56.42|58.55|56.35|0
1637686930000|2021-11-23 17:02:10|58.65|56.45|58.58|56.38|58.69|56.49|58.58|56.38|0
1637686940000|2021-11-23 17:02:20|58.76|56.56|58.84|56.64|58.84|56.64|58.73|56.53|0
1637686950000|2021-11-23 17:02:30|58.91|56.71|59.02|56.82|59.02|56.82|58.91|56.71|0
1637686960000|2021-11-23 17:02:40|58.98|56.78|58.94|56.74|58.98|56.78|58.91|56.71|0
1637686970000|2021-11-23 17:02:50|58.87|56.67|58.91|56.71|58.91|56.71|58.84|56.64|0
1637686980000|2021-11-23 17:03:00|58.94|56.74|58.87|56.67|58.94|56.74|58.87|56.67|0
1637686990000|2021-11-23 17:03:10|58.91|56.71|59.02|56.82|59.02|56.82|58.91|56.71|0
1637687000000|2021-11-23 17:03:20|59.2|57|59.09|56.89|59.2|57|59.09|56.89|0
1637687010000|2021-11-23 17:03:30|59.02|56.82|59.05|56.85|59.05|56.85|59.02|56.82|0
1637687020000|2021-11-23 17:03:40|58.94|56.74|59.02|56.82|59.02|56.82|58.94|56.74|0
1637687030000|2021-11-23 17:03:50|58.94|56.74|58.98|56.78|59.02|56.82|58.94|56.74|0
1637687040000|2021-11-23 17:04:00|59.02|56.82|58.98|56.78|59.02|56.82|58.98|56.78|0
1637687050000|2021-11-23 17:04:10|58.87|56.67|59.16|56.96|59.16|56.96|58.87|56.67|0
1637687060000|2021-11-23 17:04:20|59.24|57.04|59.24|57.04|59.31|57.11|59.24|57.04|0
1637687070000|2021-11-23 17:04:30|59.13|56.93|59.09|56.89|59.16|56.96|59.09|56.89|0
1637687080000|2021-11-23 17:04:40|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1637687090000|2021-11-23 17:04:50|59.05|56.85|59.09|56.89|59.09|56.89|58.98|56.78|0
1637687100000|2021-11-23 17:05:00|59.23|57.03|59.2|57|59.23|57.03|59.13|56.93|0
1637687110000|2021-11-23 17:05:10|59.23|57.03|59.23|57.03|59.27|57.07|59.23|57.03|0
1637687120000|2021-11-23 17:05:20|59.31|57.11|59.16|56.96|59.31|57.11|59.16|56.96|0
1637687130000|2021-11-23 17:05:30|59.05|56.85|59.05|56.85|59.05|56.85|58.94|56.74|0
1637687140000|2021-11-23 17:05:40|59.12|56.92|59.12|56.92|59.12|56.92|59.12|56.92|0
1637687150000|2021-11-23 17:05:50|59.2|57|59.23|57.03|59.23|57.03|59.16|56.96|0
1637687160000|2021-11-23 17:06:00|59.2|57|59.05|56.85|59.2|57|59.05|56.85|0
1637687170000|2021-11-23 17:06:10|58.98|56.78|59.16|56.96|59.16|56.96|58.98|56.78|0
1637687180000|2021-11-23 17:06:20|59.09|56.89|59.05|56.85|59.12|56.92|59.05|56.85|0
1637687190000|2021-11-23 17:06:30|58.98|56.78|59.02|56.82|59.07|56.87|58.98|56.78|0
1637687200000|2021-11-23 17:06:40|58.92|56.72|58.83|56.63|58.92|56.72|58.83|56.63|0
1637687210000|2021-11-23 17:06:50|58.8|56.6|58.8|56.6|58.91|56.71|58.8|56.6|0
1637687220000|2021-11-23 17:07:00|58.72|56.52|58.76|56.56|58.8|56.6|58.72|56.52|0
1637687230000|2021-11-23 17:07:10|58.72|56.52|58.76|56.56|58.76|56.56|58.72|56.52|0
1637687240000|2021-11-23 17:07:20|58.72|56.52|58.69|56.49|58.72|56.52|58.69|56.49|0
1637687250000|2021-11-23 17:07:30|58.65|56.45|58.72|56.52|58.72|56.52|58.65|56.45|0
1637687260000|2021-11-23 17:07:40|58.69|56.49|58.72|56.52|58.72|56.52|58.69|56.49|0
1637687270000|2021-11-23 17:07:50|58.65|56.45|58.69|56.49|58.69|56.49|58.65|56.45|0
1637687280000|2021-11-23 17:08:00|58.72|56.52|58.76|56.56|58.8|56.6|58.72|56.52|0
1637687290000|2021-11-23 17:08:10|58.87|56.67|58.83|56.63|58.91|56.71|58.83|56.63|0
1637687300000|2021-11-23 17:08:20|58.85|56.65|58.94|56.74|58.94|56.74|58.85|56.65|0
1637687310000|2021-11-23 17:08:30|58.9|56.7|58.9|56.7|58.9|56.7|58.9|56.7|0
1637687320000|2021-11-23 17:08:40|58.87|56.67|58.87|56.67|58.87|56.67|58.83|56.63|0
1637687330000|2021-11-23 17:08:50|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1637687340000|2021-11-23 17:09:00|58.81|56.61|58.72|56.52|58.81|56.61|58.72|56.52|0
1637687350000|2021-11-23 17:09:10|58.8|56.6|58.76|56.56|58.8|56.6|58.76|56.56|0
1637687360000|2021-11-23 17:09:20|58.8|56.6|58.8|56.6|58.83|56.63|58.76|56.56|0
1637687370000|2021-11-23 17:09:30|58.81|56.61|58.87|56.67|58.87|56.67|58.76|56.56|0
1637687380000|2021-11-23 17:09:40|58.9|56.7|58.89|56.69|58.9|56.7|58.89|56.69|0
1637687390000|2021-11-23 17:09:50|58.9|56.7|58.87|56.67|58.9|56.7|58.87|56.67|0
1637687400000|2021-11-23 17:10:00|58.76|56.56|58.58|56.38|58.76|56.56|58.58|56.38|0
1637687410000|2021-11-23 17:10:10|58.61|56.41|58.51|56.31|58.61|56.41|58.51|56.31|0
1637687420000|2021-11-23 17:10:20|58.54|56.34|58.36|56.16|58.54|56.34|58.36|56.16|0
1637687430000|2021-11-23 17:10:30|58.4|56.2|58.36|56.16|58.4|56.2|58.36|56.16|0
1637687440000|2021-11-23 17:10:40|58.4|56.2|58.54|56.34|58.54|56.34|58.36|56.16|0
1637687450000|2021-11-23 17:10:50|58.51|56.31|58.5|56.3|58.54|56.34|58.5|56.3|0
1637687460000|2021-11-23 17:11:00|58.47|56.27|58.61|56.41|58.61|56.41|58.47|56.27|0
1637687470000|2021-11-23 17:11:10|58.58|56.38|58.65|56.45|58.65|56.45|58.54|56.34|0
1637687480000|2021-11-23 17:11:20|58.61|56.41|58.5|56.3|58.61|56.41|58.5|56.3|0
1637687490000|2021-11-23 17:11:30|58.47|56.27|58.47|56.27|58.54|56.34|58.45|56.25|0
1637687500000|2021-11-23 17:11:40|58.43|56.23|58.43|56.23|58.47|56.27|58.41|56.21|0
1637687510000|2021-11-23 17:11:50|58.47|56.27|58.47|56.27|58.47|56.27|58.4|56.2|0
1637687520000|2021-11-23 17:12:00|58.5|56.3|58.6|56.4|58.6|56.4|58.5|56.3|0
1637687530000|2021-11-23 17:12:10|58.65|56.45|58.72|56.52|58.76|56.56|58.65|56.45|0
1637687540000|2021-11-23 17:12:20|58.76|56.56|58.61|56.41|58.76|56.56|58.61|56.41|0
1637687550000|2021-11-23 17:12:30|58.65|56.45|58.76|56.56|58.76|56.56|58.65|56.45|0
1637687560000|2021-11-23 17:12:40|58.79|56.59|58.83|56.63|58.87|56.67|58.79|56.59|0
1637687570000|2021-11-23 17:12:50|58.87|56.67|58.9|56.7|58.94|56.74|58.87|56.67|0
1637687580000|2021-11-23 17:13:00|58.87|56.67|58.83|56.63|58.87|56.67|58.83|56.63|0
1637687590000|2021-11-23 17:13:10|58.87|56.67|59.01|56.81|59.01|56.81|58.87|56.67|0
1637687600000|2021-11-23 17:13:20|58.99|56.79|59.05|56.85|59.05|56.85|58.99|56.79|0
1637687610000|2021-11-23 17:13:30|59.01|56.81|59.01|56.81|59.01|56.81|58.98|56.78|0
1637687620000|2021-11-23 17:13:40|58.98|56.78|59.01|56.81|59.01|56.81|58.94|56.74|0
1637687630000|2021-11-23 17:13:50|58.98|56.78|59.05|56.85|59.05|56.85|58.98|56.78|0
1637687640000|2021-11-23 17:14:00|59.16|56.96|59.16|56.96|59.16|56.96|59.08|56.88|0
1637687650000|2021-11-23 17:14:10|59.08|56.88|59.05|56.85|59.08|56.88|59.05|56.85|0
1637687660000|2021-11-23 17:14:20|58.97|56.77|59.05|56.85|59.05|56.85|58.97|56.77|0
1637687670000|2021-11-23 17:14:30|59.08|56.88|59.38|57.18|59.38|57.18|59.08|56.88|0
1637687680000|2021-11-23 17:14:40|59.41|57.21|59.45|57.25|59.49|57.29|59.41|57.21|0
1637687690000|2021-11-23 17:14:50|59.56|57.36|59.6|57.4|59.6|57.4|59.52|57.32|0
1637687700000|2021-11-23 17:15:00|59.45|57.25|59.38|57.18|59.45|57.25|59.38|57.18|0
1637687710000|2021-11-23 17:15:10|59.43|57.23|59.27|57.07|59.43|57.23|59.27|57.07|0
1637687720000|2021-11-23 17:15:20|59.19|56.99|59.25|57.05|59.25|57.05|59.18|56.98|0
1637687730000|2021-11-23 17:15:30|59.16|56.96|59.41|57.21|59.41|57.21|59.16|56.96|0
1637687740000|2021-11-23 17:15:40|59.45|57.25|59.45|57.25|59.45|57.25|59.41|57.21|0
1637687750000|2021-11-23 17:15:50|59.52|57.32|59.45|57.25|59.52|57.32|59.45|57.25|0
1637687760000|2021-11-23 17:16:00|59.41|57.21|59.23|57.03|59.41|57.21|59.23|57.03|0
1637687770000|2021-11-23 17:16:10|59.3|57.1|59.19|56.99|59.3|57.1|59.19|56.99|0
1637687780000|2021-11-23 17:16:20|59.16|56.96|59.08|56.88|59.16|56.96|59.08|56.88|0
1637687790000|2021-11-23 17:16:30|59.16|56.96|59.19|56.99|59.19|56.99|59.16|56.96|0
1637687800000|2021-11-23 17:16:40|59.01|56.81|58.94|56.74|59.05|56.85|58.94|56.74|0
1637687810000|2021-11-23 17:16:50|58.97|56.77|59.01|56.81|59.05|56.85|58.97|56.77|0
1637687820000|2021-11-23 17:17:00|58.97|56.77|59.08|56.88|59.12|56.92|58.97|56.77|0
1637687830000|2021-11-23 17:17:10|59.12|56.92|59.23|57.03|59.27|57.07|59.12|56.92|0
1637687840000|2021-11-23 17:17:20|59.12|56.92|59.19|56.99|59.19|56.99|59.12|56.92|0
1637687850000|2021-11-23 17:17:30|59.23|57.03|59.19|56.99|59.23|57.03|59.16|56.96|0
1637687860000|2021-11-23 17:17:40|59.23|57.03|59.19|56.99|59.23|57.03|59.19|56.99|0
1637687870000|2021-11-23 17:17:50|59.12|56.92|58.94|56.74|59.12|56.92|58.9|56.7|0
1637687880000|2021-11-23 17:18:00|58.9|56.7|59.08|56.88|59.12|56.92|58.9|56.7|0
1637687890000|2021-11-23 17:18:10|59.12|56.92|59.05|56.85|59.12|56.92|59.05|56.85|0
1637687900000|2021-11-23 17:18:20|59.01|56.81|59.01|56.81|59.01|56.81|58.96|56.76|0
1637687910000|2021-11-23 17:18:30|58.99|56.79|59.08|56.88|59.08|56.88|58.99|56.79|0
1637687920000|2021-11-23 17:18:40|59.05|56.85|59.01|56.81|59.05|56.85|59.01|56.81|0
1637687930000|2021-11-23 17:18:50|59.05|56.85|59.15|56.95|59.15|56.95|59.05|56.85|0
1637687940000|2021-11-23 17:19:00|59.12|56.92|58.97|56.77|59.12|56.92|58.86|56.66|0
1637687950000|2021-11-23 17:19:10|58.9|56.7|58.94|56.74|58.94|56.74|58.83|56.63|0
1637687960000|2021-11-23 17:19:20|58.97|56.77|58.81|56.61|58.97|56.77|58.79|56.59|0
1637687970000|2021-11-23 17:19:30|58.86|56.66|58.83|56.63|58.86|56.66|58.83|56.63|0
1637687980000|2021-11-23 17:19:40|58.79|56.59|58.75|56.55|58.79|56.59|58.75|56.55|0
1637687990000|2021-11-23 17:19:50|58.83|56.63|58.9|56.7|58.9|56.7|58.83|56.63|0
1637688000000|2021-11-23 17:20:00|58.86|56.66|58.94|56.74|58.97|56.77|58.86|56.66|0
1637688010000|2021-11-23 17:20:10|58.86|56.66|58.83|56.63|58.86|56.66|58.83|56.63|0
1637688020000|2021-11-23 17:20:20|58.79|56.59|58.75|56.55|58.79|56.59|58.72|56.52|0
1637688030000|2021-11-23 17:20:30|58.68|56.48|58.68|56.48|58.68|56.48|58.66|56.46|0
1637688040000|2021-11-23 17:20:40|58.72|56.52|58.61|56.41|58.72|56.52|58.57|56.37|0
1637688050000|2021-11-23 17:20:50|58.5|56.3|58.46|56.26|58.5|56.3|58.46|56.26|0
1637688060000|2021-11-23 17:21:00|58.61|56.41|58.61|56.41|58.61|56.41|58.54|56.34|0
1637688070000|2021-11-23 17:21:10|58.57|56.37|58.54|56.34|58.57|56.37|58.46|56.26|0
1637688080000|2021-11-23 17:21:20|58.52|56.32|58.68|56.48|58.68|56.48|58.52|56.32|0
1637688090000|2021-11-23 17:21:30|58.64|56.44|58.68|56.48|58.72|56.52|58.64|56.44|0
1637688100000|2021-11-23 17:21:40|58.72|56.52|58.72|56.52|58.75|56.55|58.72|56.52|0
1637688110000|2021-11-23 17:21:50|58.61|56.41|58.54|56.34|58.61|56.41|58.5|56.3|0
1637688120000|2021-11-23 17:22:00|58.5|56.3|58.54|56.34|58.57|56.37|58.5|56.3|0
1637688130000|2021-11-23 17:22:10|58.5|56.3|58.57|56.37|58.61|56.41|58.5|56.3|0
1637688140000|2021-11-23 17:22:20|58.61|56.41|58.55|56.35|58.61|56.41|58.54|56.34|0
1637688150000|2021-11-23 17:22:30|58.57|56.37|58.57|56.37|58.61|56.41|58.57|56.37|0
1637688160000|2021-11-23 17:22:40|58.54|56.34|58.57|56.37|58.57|56.37|58.5|56.3|0
1637688170000|2021-11-23 17:22:50|58.54|56.34|58.57|56.37|58.61|56.41|58.54|56.34|0
1637688180000|2021-11-23 17:23:00|58.54|56.34|58.39|56.19|58.54|56.34|58.39|56.19|0
1637688190000|2021-11-23 17:23:10|58.43|56.23|58.28|56.08|58.43|56.23|58.28|56.08|0
1637688200000|2021-11-23 17:23:20|58.32|56.12|58.28|56.08|58.32|56.12|58.25|56.05|0
1637688210000|2021-11-23 17:23:30|58.25|56.05|58.21|56.01|58.25|56.05|58.21|56.01|0
1637688220000|2021-11-23 17:23:40|58.14|55.94|58.07|55.87|58.14|55.94|58.07|55.87|0
1637688230000|2021-11-23 17:23:50|58.03|55.83|57.96|55.76|58.03|55.83|57.96|55.76|0
1637688240000|2021-11-23 17:24:00|57.99|55.79|58.03|55.83|58.03|55.83|57.99|55.79|0
1637688250000|2021-11-23 17:24:10|57.99|55.79|57.99|55.79|57.99|55.79|57.99|55.79|0
1637688260000|2021-11-23 17:24:20|58.03|55.83|57.99|55.79|58.03|55.83|57.96|55.76|0
1637688270000|2021-11-23 17:24:30|58.03|55.83|57.99|55.79|58.07|55.87|57.99|55.79|0
1637688280000|2021-11-23 17:24:40|58.03|55.83|58.07|55.87|58.07|55.87|58.03|55.83|0
1637688290000|2021-11-23 17:24:50|58.03|55.83|57.96|55.76|58.03|55.83|57.96|55.76|0
1637688300000|2021-11-23 17:25:00|57.92|55.72|57.89|55.69|57.92|55.72|57.85|55.65|0
1637688310000|2021-11-23 17:25:10|57.92|55.72|57.81|55.61|57.92|55.72|57.81|55.61|0
1637688320000|2021-11-23 17:25:20|57.78|55.58|57.74|55.54|57.78|55.58|57.74|55.54|0
1637688330000|2021-11-23 17:25:30|57.71|55.51|57.71|55.51|57.74|55.54|57.67|55.47|0
1637688340000|2021-11-23 17:25:40|57.67|55.47|57.6|55.4|57.71|55.51|57.6|55.4|0
1637688350000|2021-11-23 17:25:50|57.64|55.44|57.53|55.33|57.64|55.44|57.49|55.29|0
1637688360000|2021-11-23 17:26:00|57.64|55.44|57.71|55.51|57.71|55.51|57.64|55.44|0
1637688370000|2021-11-23 17:26:10|57.64|55.44|57.71|55.51|57.71|55.51|57.6|55.4|0
1637688380000|2021-11-23 17:26:20|57.67|55.47|57.74|55.54|57.78|55.58|57.67|55.47|0
1637688390000|2021-11-23 17:26:30|57.71|55.51|57.85|55.65|57.85|55.65|57.71|55.51|0
1637688400000|2021-11-23 17:26:40|57.81|55.61|57.74|55.54|57.81|55.61|57.74|55.54|0
1637688410000|2021-11-23 17:26:50|57.71|55.51|57.67|55.47|57.71|55.51|57.64|55.44|0
1637688420000|2021-11-23 17:27:00|57.71|55.51|57.85|55.65|57.85|55.65|57.71|55.51|0
1637688430000|2021-11-23 17:27:10|57.92|55.72|57.96|55.76|57.99|55.79|57.92|55.72|0
1637688440000|2021-11-23 17:27:20|58.06|55.86|58.17|55.97|58.17|55.97|58.06|55.86|0
1637688450000|2021-11-23 17:27:30|58.14|55.94|58.14|55.94|58.14|55.94|58.1|55.9|0
1637688460000|2021-11-23 17:27:40|58.06|55.86|57.99|55.79|58.06|55.86|57.99|55.79|0
1637688470000|2021-11-23 17:27:50|57.96|55.76|57.99|55.79|58.03|55.83|57.96|55.76|0
1637688480000|2021-11-23 17:28:00|57.96|55.76|57.81|55.61|57.96|55.76|57.81|55.61|0
1637688490000|2021-11-23 17:28:10|57.85|55.65|57.85|55.65|57.85|55.65|57.81|55.61|0
1637688500000|2021-11-23 17:28:20|57.78|55.58|57.81|55.61|57.85|55.65|57.78|55.58|0
1637688510000|2021-11-23 17:28:30|57.85|55.65|58.03|55.83|58.03|55.83|57.85|55.65|0
1637688520000|2021-11-23 17:28:40|58.06|55.86|58.03|55.83|58.06|55.86|57.99|55.79|0
1637688530000|2021-11-23 17:28:50|57.88|55.68|57.88|55.68|57.92|55.72|57.88|55.68|0
1637688540000|2021-11-23 17:29:00|57.81|55.61|57.78|55.58|57.81|55.61|57.78|55.58|0
1637688550000|2021-11-23 17:29:10|57.74|55.54|57.74|55.54|57.74|55.54|57.71|55.51|0
1637688560000|2021-11-23 17:29:20|57.78|55.58|57.78|55.58|57.78|55.58|57.78|55.58|0
1637688570000|2021-11-23 17:29:30|57.81|55.61|57.81|55.61|57.81|55.61|57.74|55.54|0
1637688580000|2021-11-23 17:29:40|57.78|55.58|57.88|55.68|57.88|55.68|57.78|55.58|0
1637688590000|2021-11-23 17:29:50|57.96|55.76|57.92|55.72|57.99|55.79|57.92|55.72|0
1637688600000|2021-11-23 17:30:00|57.96|55.76|57.71|55.51|57.96|55.76|57.71|55.51|0
1637688610000|2021-11-23 17:30:10|57.74|55.54|57.6|55.4|57.78|55.58|57.6|55.4|0
1637688620000|2021-11-23 17:30:20|57.63|55.43|57.56|55.36|57.63|55.43|57.53|55.33|0
1637688630000|2021-11-23 17:30:30|57.49|55.29|57.67|55.47|57.7|55.5|57.49|55.29|0
1637688640000|2021-11-23 17:30:40|57.56|55.36|57.67|55.47|57.67|55.47|57.56|55.36|0
1637688650000|2021-11-23 17:30:50|57.6|55.4|57.53|55.33|57.6|55.4|57.53|55.33|0
1637688660000|2021-11-23 17:31:00|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1637688670000|2021-11-23 17:31:10|57.7|55.5|57.56|55.36|57.74|55.54|57.56|55.36|0
1637688680000|2021-11-23 17:31:20|57.53|55.33|57.53|55.33|57.53|55.33|57.49|55.29|0
1637688690000|2021-11-23 17:31:30|57.6|55.4|57.63|55.43|57.63|55.43|57.6|55.4|0
1637688700000|2021-11-23 17:31:40|57.6|55.4|57.56|55.36|57.6|55.4|57.56|55.36|0
1637688710000|2021-11-23 17:31:50|57.6|55.4|57.49|55.29|57.6|55.4|57.49|55.29|0
1637688720000|2021-11-23 17:32:00|57.45|55.25|57.45|55.25|57.56|55.36|57.45|55.25|0
1637688730000|2021-11-23 17:32:10|57.49|55.29|57.42|55.22|57.49|55.29|57.42|55.22|0
1637688740000|2021-11-23 17:32:20|57.45|55.25|57.49|55.29|57.49|55.29|57.42|55.22|0
1637688750000|2021-11-23 17:32:30|57.53|55.33|57.53|55.33|57.56|55.36|57.49|55.29|0
1637688760000|2021-11-23 17:32:40|57.56|55.36|57.7|55.5|57.7|55.5|57.56|55.36|0
1637688770000|2021-11-23 17:32:50|57.74|55.54|57.74|55.54|57.74|55.54|57.7|55.5|0
1637688780000|2021-11-23 17:33:00|57.78|55.58|57.74|55.54|57.81|55.61|57.74|55.54|0
1637688790000|2021-11-23 17:33:10|57.7|55.5|57.7|55.5|57.7|55.5|57.67|55.47|0
1637688800000|2021-11-23 17:33:20|57.67|55.47|57.7|55.5|57.74|55.54|57.67|55.47|0
1637688810000|2021-11-23 17:33:30|57.81|55.61|57.74|55.54|57.81|55.61|57.74|55.54|0
1637688820000|2021-11-23 17:33:40|57.77|55.57|57.88|55.68|57.88|55.68|57.77|55.57|0
1637688830000|2021-11-23 17:33:50|57.85|55.65|57.88|55.68|57.88|55.68|57.85|55.65|0
1637688840000|2021-11-23 17:34:00|57.95|55.75|57.88|55.68|57.95|55.75|57.88|55.68|0
1637688850000|2021-11-23 17:34:10|57.92|55.72|58.1|55.9|58.1|55.9|57.92|55.72|0
1637688860000|2021-11-23 17:34:20|58.03|55.83|58.17|55.97|58.17|55.97|58.03|55.83|0
1637688870000|2021-11-23 17:34:30|58.13|55.93|58.06|55.86|58.13|55.93|58.06|55.86|0
1637688880000|2021-11-23 17:34:40|58.03|55.83|58.06|55.86|58.06|55.86|57.99|55.79|0
1637688890000|2021-11-23 17:34:50|58.02|55.82|58.17|55.97|58.2|56|58.02|55.82|0
1637688900000|2021-11-23 17:35:00|58.13|55.93|58.13|55.93|58.13|55.93|58.02|55.82|0
1637688910000|2021-11-23 17:35:10|58.06|55.86|57.88|55.68|58.06|55.86|57.88|55.68|0
1637688920000|2021-11-23 17:35:20|57.92|55.72|58.02|55.82|58.02|55.82|57.92|55.72|0
1637688930000|2021-11-23 17:35:30|58.1|55.9|57.99|55.79|58.1|55.9|57.99|55.79|0
1637688940000|2021-11-23 17:35:40|57.92|55.72|57.7|55.5|57.92|55.72|57.7|55.5|0
1637688950000|2021-11-23 17:35:50|57.77|55.57|57.81|55.61|57.85|55.65|57.77|55.57|0
1637688960000|2021-11-23 17:36:00|57.85|55.65|57.85|55.65|57.85|55.65|57.77|55.57|0
1637688970000|2021-11-23 17:36:10|57.81|55.61|57.77|55.57|57.81|55.61|57.74|55.54|0
1637688980000|2021-11-23 17:36:20|57.81|55.61|57.81|55.61|57.81|55.61|57.77|55.57|0
1637688990000|2021-11-23 17:36:30|57.74|55.54|57.63|55.43|57.74|55.54|57.63|55.43|0
1637689000000|2021-11-23 17:36:40|57.67|55.47|57.63|55.43|57.7|55.5|57.63|55.43|0
1637689010000|2021-11-23 17:36:50|57.7|55.5|57.77|55.57|57.77|55.57|57.7|55.5|0
1637689020000|2021-11-23 17:37:00|57.81|55.61|57.81|55.61|57.81|55.61|57.74|55.54|0
1637689030000|2021-11-23 17:37:10|57.84|55.64|57.92|55.72|57.92|55.72|57.84|55.64|0
1637689040000|2021-11-23 17:37:20|57.99|55.79|57.95|55.75|58.02|55.82|57.95|55.75|0
1637689050000|2021-11-23 17:37:30|57.99|55.79|57.88|55.68|57.99|55.79|57.88|55.68|0
1637689060000|2021-11-23 17:37:40|57.84|55.64|57.88|55.68|57.92|55.72|57.84|55.64|0
1637689070000|2021-11-23 17:37:50|58.04|55.84|58.04|55.84|58.04|55.84|58.04|55.84|0
1637689080000|2021-11-23 17:38:00|57.92|55.72|57.74|55.54|57.92|55.72|57.74|55.54|0
1637689090000|2021-11-23 17:38:10|57.88|55.68|58.02|55.82|58.02|55.82|57.88|55.68|0
1637689100000|2021-11-23 17:38:20|58.1|55.9|57.92|55.72|58.1|55.9|57.92|55.72|0
1637689110000|2021-11-23 17:38:30|57.95|55.75|57.84|55.64|57.95|55.75|57.84|55.64|0
1637689120000|2021-11-23 17:38:40|57.81|55.61|57.72|55.52|57.81|55.61|57.72|55.52|0
1637689130000|2021-11-23 17:38:50|57.7|55.5|57.74|55.54|57.74|55.54|57.7|55.5|0
1637689140000|2021-11-23 17:39:00|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1637689150000|2021-11-23 17:39:10|57.74|55.54|57.81|55.61|57.81|55.61|57.74|55.54|0
1637689160000|2021-11-23 17:39:20|57.88|55.68|57.88|55.68|57.92|55.72|57.88|55.68|0
1637689170000|2021-11-23 17:39:30|57.95|55.75|57.99|55.79|57.99|55.79|57.95|55.75|0
1637689180000|2021-11-23 17:39:40|58.02|55.82|58.02|55.82|58.02|55.82|57.99|55.79|0
1637689190000|2021-11-23 17:39:50|58.06|55.86|58.02|55.82|58.06|55.86|58.02|55.82|0
1637689200000|2021-11-23 17:40:00|57.99|55.79|58.06|55.86|58.06|55.86|57.99|55.79|0
1637689210000|2021-11-23 17:40:10|58.09|55.89|57.91|55.71|58.09|55.89|57.91|55.71|0
1637689220000|2021-11-23 17:40:20|58.06|55.86|57.84|55.64|58.06|55.86|57.84|55.64|0
1637689230000|2021-11-23 17:40:30|57.88|55.68|57.84|55.64|57.88|55.68|57.81|55.61|0
1637689240000|2021-11-23 17:40:40|57.81|55.61|57.84|55.64|57.84|55.64|57.81|55.61|0
1637689250000|2021-11-23 17:40:50|57.81|55.61|57.81|55.61|57.84|55.64|57.81|55.61|0
1637689260000|2021-11-23 17:41:00|57.84|55.64|57.77|55.57|57.91|55.71|57.77|55.57|0
1637689270000|2021-11-23 17:41:10|57.74|55.54|57.84|55.64|57.84|55.64|57.74|55.54|0
1637689280000|2021-11-23 17:41:20|57.88|55.68|57.95|55.75|57.95|55.75|57.88|55.68|0
1637689290000|2021-11-23 17:41:30|57.99|55.79|57.91|55.71|57.99|55.79|57.91|55.71|0
1637689300000|2021-11-23 17:41:40|57.88|55.68|57.77|55.57|57.88|55.68|57.77|55.57|0
1637689310000|2021-11-23 17:41:50|57.81|55.61|57.77|55.57|57.84|55.64|57.77|55.57|0
1637689320000|2021-11-23 17:42:00|57.81|55.61|57.88|55.68|57.88|55.68|57.81|55.61|0
1637689330000|2021-11-23 17:42:10|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1637689340000|2021-11-23 17:42:20|58.02|55.82|58.06|55.86|58.06|55.86|58.02|55.82|0
1637689350000|2021-11-23 17:42:30|58.02|55.82|58.02|55.82|58.06|55.86|58.02|55.82|0
1637689360000|2021-11-23 17:42:40|58.13|55.93|58.24|56.04|58.24|56.04|58.13|55.93|0
1637689370000|2021-11-23 17:42:50|58.2|56|58.2|56|58.2|56|58.16|55.96|0
1637689380000|2021-11-23 17:43:00|58.13|55.93|58.24|56.04|58.24|56.04|58.13|55.93|0
1637689390000|2021-11-23 17:43:10|58.31|56.11|58.45|56.25|58.45|56.25|58.31|56.11|0
1637689400000|2021-11-23 17:43:20|58.47|56.27|58.31|56.11|58.47|56.27|58.27|56.07|0
1637689410000|2021-11-23 17:43:30|58.45|56.25|58.52|56.32|58.6|56.4|58.45|56.25|0
1637689420000|2021-11-23 17:43:40|58.45|56.25|58.45|56.25|58.49|56.29|58.45|56.25|0
1637689430000|2021-11-23 17:43:50|58.52|56.32|58.52|56.32|58.52|56.32|58.49|56.29|0
1637689440000|2021-11-23 17:44:00|58.49|56.29|58.74|56.54|58.74|56.54|58.49|56.29|0
1637689450000|2021-11-23 17:44:10|58.67|56.47|58.52|56.32|58.67|56.47|58.52|56.32|0
1637689460000|2021-11-23 17:44:20|58.63|56.43|58.63|56.43|58.63|56.43|58.58|56.38|0
1637689470000|2021-11-23 17:44:30|58.6|56.4|58.52|56.32|58.6|56.4|58.49|56.29|0
1637689480000|2021-11-23 17:44:40|58.56|56.36|58.71|56.51|58.71|56.51|58.56|56.36|0
1637689490000|2021-11-23 17:44:50|58.6|56.4|58.56|56.36|58.6|56.4|58.56|56.36|0
1637689500000|2021-11-23 17:45:00|58.6|56.4|58.6|56.4|58.6|56.4|58.56|56.36|0
1637689510000|2021-11-23 17:45:10|58.67|56.47|58.74|56.54|58.74|56.54|58.63|56.43|0
1637689520000|2021-11-23 17:45:20|58.67|56.47|58.74|56.54|58.74|56.54|58.67|56.47|0
1637689530000|2021-11-23 17:45:30|58.71|56.51|58.74|56.54|58.74|56.54|58.7|56.5|0
1637689540000|2021-11-23 17:45:40|58.7|56.5|58.74|56.54|58.74|56.54|58.7|56.5|0
1637689550000|2021-11-23 17:45:50|58.78|56.58|58.74|56.54|58.81|56.61|58.74|56.54|0
1637689560000|2021-11-23 17:46:00|58.7|56.5|58.67|56.47|58.7|56.5|58.67|56.47|0
1637689570000|2021-11-23 17:46:10|58.7|56.5|58.49|56.29|58.7|56.5|58.49|56.29|0
1637689580000|2021-11-23 17:46:20|58.42|56.22|58.16|55.96|58.42|56.22|58.16|55.96|0
1637689590000|2021-11-23 17:46:30|58.27|56.07|58.34|56.14|58.38|56.18|58.27|56.07|0
1637689600000|2021-11-23 17:46:40|58.38|56.18|58.27|56.07|58.38|56.18|58.27|56.07|0
1637689610000|2021-11-23 17:46:50|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1637689620000|2021-11-23 17:47:00|58.31|56.11|58.13|55.93|58.31|56.11|58.13|55.93|0
1637689630000|2021-11-23 17:47:10|58.2|56|58.27|56.07|58.31|56.11|58.2|56|0
1637689640000|2021-11-23 17:47:20|58.31|56.11|58.27|56.07|58.31|56.11|58.27|56.07|0
1637689650000|2021-11-23 17:47:30|58.38|56.18|58.34|56.14|58.38|56.18|58.34|56.14|0
1637689660000|2021-11-23 17:47:40|58.27|56.07|58.23|56.03|58.27|56.07|58.23|56.03|0
1637689670000|2021-11-23 17:47:50|58.34|56.14|58.34|56.14|58.34|56.14|58.34|56.14|0
1637689680000|2021-11-23 17:48:00|58.31|56.11|58.23|56.03|58.31|56.11|58.16|55.96|0
1637689690000|2021-11-23 17:48:10|58.2|56|58.13|55.93|58.2|56|58.13|55.93|0
1637689700000|2021-11-23 17:48:20|58.16|55.96|58.16|55.96|58.16|55.96|58.14|55.94|0
1637689710000|2021-11-23 17:48:30|58.2|56|58.16|55.96|58.2|56|58.16|55.96|0
1637689720000|2021-11-23 17:48:40|58.2|56|58.16|55.96|58.2|56|58.16|55.96|0
1637689730000|2021-11-23 17:48:50|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1637689740000|2021-11-23 17:49:00|58.2|56|58.27|56.07|58.27|56.07|58.16|55.96|0
1637689750000|2021-11-23 17:49:10|58.23|56.03|58.4|56.2|58.4|56.2|58.23|56.03|0
1637689760000|2021-11-23 17:49:20|58.49|56.29|58.45|56.25|58.49|56.29|58.45|56.25|0
1637689770000|2021-11-23 17:49:30|58.49|56.29|58.52|56.32|58.52|56.32|58.41|56.21|0
1637689780000|2021-11-23 17:49:40|58.56|56.36|58.52|56.32|58.56|56.36|58.52|56.32|0
1637689790000|2021-11-23 17:49:50|58.56|56.36|58.45|56.25|58.56|56.36|58.45|56.25|0
1637689800000|2021-11-23 17:50:00|58.59|56.39|58.56|56.36|58.59|56.39|58.56|56.36|0
1637689810000|2021-11-23 17:50:10|58.52|56.32|58.34|56.14|58.52|56.32|58.34|56.14|0
1637689820000|2021-11-23 17:50:20|58.41|56.21|58.3|56.1|58.41|56.21|58.27|56.07|0
1637689830000|2021-11-23 17:50:30|58.34|56.14|58.41|56.21|58.41|56.21|58.34|56.14|0
1637689840000|2021-11-23 17:50:40|58.38|56.18|58.41|56.21|58.41|56.21|58.38|56.18|0
1637689850000|2021-11-23 17:50:50|58.34|56.14|58.38|56.18|58.38|56.18|58.34|56.14|0
1637689860000|2021-11-23 17:51:00|58.45|56.25|58.45|56.25|58.45|56.25|58.41|56.21|0
1637689870000|2021-11-23 17:51:10|58.52|56.32|58.52|56.32|58.52|56.32|58.48|56.28|0
1637689880000|2021-11-23 17:51:20|58.58|56.38|58.52|56.32|58.58|56.38|58.52|56.32|0
1637689890000|2021-11-23 17:51:30|58.45|56.25|58.45|56.25|58.45|56.25|58.41|56.21|0
1637689900000|2021-11-23 17:51:40|58.48|56.28|58.41|56.21|58.48|56.28|58.41|56.21|0
1637689910000|2021-11-23 17:51:50|58.38|56.18|58.34|56.14|58.38|56.18|58.34|56.14|0
1637689920000|2021-11-23 17:52:00|58.3|56.1|58.41|56.21|58.45|56.25|58.3|56.1|0
1637689930000|2021-11-23 17:52:10|58.45|56.25|58.48|56.28|58.48|56.28|58.45|56.25|0
1637689940000|2021-11-23 17:52:20|58.45|56.25|58.38|56.18|58.45|56.25|58.38|56.18|0
1637689950000|2021-11-23 17:52:30|58.45|56.25|58.48|56.28|58.48|56.28|58.45|56.25|0
1637689960000|2021-11-23 17:52:40|58.45|56.25|58.38|56.18|58.45|56.25|58.38|56.18|0
1637689970000|2021-11-23 17:52:50|58.34|56.14|58.23|56.03|58.34|56.14|58.23|56.03|0
1637689980000|2021-11-23 17:53:00|58.34|56.14|58.38|56.18|58.41|56.21|58.34|56.14|0
1637689990000|2021-11-23 17:53:10|58.34|56.14|58.38|56.18|58.38|56.18|58.34|56.14|0
1637690000000|2021-11-23 17:53:20|58.27|56.07|58.16|55.96|58.27|56.07|58.16|55.96|0
1637690010000|2021-11-23 17:53:30|58.27|56.07|58.2|56|58.27|56.07|58.2|56|0
1637690020000|2021-11-23 17:53:40|58.21|56.01|58.3|56.1|58.3|56.1|58.21|56.01|0
1637690030000|2021-11-23 17:53:50|58.34|56.14|58.38|56.18|58.38|56.18|58.34|56.14|0
1637690040000|2021-11-23 17:54:00|58.41|56.21|58.48|56.28|58.48|56.28|58.38|56.18|0
1637690050000|2021-11-23 17:54:10|58.63|56.43|58.52|56.32|58.63|56.43|58.52|56.32|0
1637690060000|2021-11-23 17:54:20|58.56|56.36|58.52|56.32|58.56|56.36|58.48|56.28|0
1637690070000|2021-11-23 17:54:30|58.48|56.28|58.59|56.39|58.59|56.39|58.48|56.28|0
1637690080000|2021-11-23 17:54:40|58.56|56.36|58.7|56.5|58.7|56.5|58.56|56.36|0
1637690090000|2021-11-23 17:54:50|58.74|56.54|58.81|56.61|58.81|56.61|58.74|56.54|0
1637690100000|2021-11-23 17:55:00|58.85|56.65|58.88|56.68|58.88|56.68|58.77|56.57|0
1637690110000|2021-11-23 17:55:10|58.85|56.65|58.7|56.5|58.85|56.65|58.7|56.5|0
1637690120000|2021-11-23 17:55:20|58.66|56.46|58.7|56.5|58.7|56.5|58.66|56.46|0
1637690130000|2021-11-23 17:55:30|58.66|56.46|58.81|56.61|58.81|56.61|58.66|56.46|0
1637690140000|2021-11-23 17:55:40|58.88|56.68|58.81|56.61|58.88|56.68|58.77|56.57|0
1637690150000|2021-11-23 17:55:50|58.77|56.57|58.85|56.65|58.85|56.65|58.74|56.54|0
1637690160000|2021-11-23 17:56:00|58.84|56.64|58.7|56.5|58.84|56.64|58.7|56.5|0
1637690170000|2021-11-23 17:56:10|58.77|56.57|58.77|56.57|58.77|56.57|58.77|56.57|0
1637690180000|2021-11-23 17:56:20|58.81|56.61|58.92|56.72|58.95|56.75|58.81|56.61|0
1637690190000|2021-11-23 17:56:30|58.88|56.68|58.99|56.79|59.03|56.83|58.88|56.68|0
1637690200000|2021-11-23 17:56:40|59.03|56.83|59.03|56.83|59.06|56.86|59.03|56.83|0
1637690210000|2021-11-23 17:56:50|59.06|56.86|59.14|56.94|59.14|56.94|59.03|56.83|0
1637690220000|2021-11-23 17:57:00|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1637690230000|2021-11-23 17:57:10|59.1|56.9|59.21|57.01|59.21|57.01|59.1|56.9|0
1637690240000|2021-11-23 17:57:20|59.17|56.97|59.25|57.05|59.25|57.05|59.17|56.97|0
1637690250000|2021-11-23 17:57:30|59.14|56.94|59.17|56.97|59.21|57.01|59.14|56.94|0
1637690260000|2021-11-23 17:57:40|59.14|56.94|59.17|56.97|59.17|56.97|59.14|56.94|0
1637690270000|2021-11-23 17:57:50|59.14|56.94|59.35|57.15|59.35|57.15|59.14|56.94|0
1637690280000|2021-11-23 17:58:00|59.32|57.12|59.26|57.06|59.35|57.15|59.26|57.06|0
1637690290000|2021-11-23 17:58:10|59.24|57.04|59.32|57.12|59.32|57.12|59.24|57.04|0
1637690300000|2021-11-23 17:58:20|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1637690310000|2021-11-23 17:58:30|59.24|57.04|59.39|57.19|59.39|57.19|59.24|57.04|0
1637690320000|2021-11-23 17:58:40|59.35|57.15|59.28|57.08|59.39|57.19|59.28|57.08|0
1637690330000|2021-11-23 17:58:50|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1637690340000|2021-11-23 17:59:00|59.24|57.04|59.21|57.01|59.24|57.04|59.21|57.01|0
1637690350000|2021-11-23 17:59:10|59.17|56.97|59.21|57.01|59.21|57.01|59.17|56.97|0
1637690360000|2021-11-23 17:59:20|59.24|57.04|59.24|57.04|59.24|57.04|59.24|57.04|0
1637690370000|2021-11-23 17:59:30|59.28|57.08|59.35|57.15|59.35|57.15|59.28|57.08|0
1637690380000|2021-11-23 17:59:40|59.39|57.19|59.24|57.04|59.39|57.19|59.24|57.04|0
1637690390000|2021-11-23 17:59:50|59.28|57.08|59.1|56.9|59.28|57.08|59.1|56.9|0
1637690400000|2021-11-23 18:00:00|59.13|56.93|59.21|57.01|59.21|57.01|59.13|56.93|0
1637690410000|2021-11-23 18:00:10|59.28|57.08|59.46|57.26|59.46|57.26|59.28|57.08|0
1637690420000|2021-11-23 18:00:20|59.43|57.23|59.13|56.93|59.43|57.23|59.13|56.93|0
1637690430000|2021-11-23 18:00:30|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1637690440000|2021-11-23 18:00:40|59.1|56.9|59.02|56.82|59.1|56.9|59.02|56.82|0
1637690450000|2021-11-23 18:00:50|59.06|56.86|58.99|56.79|59.06|56.86|58.99|56.79|0
1637690460000|2021-11-23 18:01:00|59.06|56.86|59.02|56.82|59.06|56.86|58.99|56.79|0
1637690470000|2021-11-23 18:01:10|58.99|56.79|59.13|56.93|59.13|56.93|58.99|56.79|0
1637690480000|2021-11-23 18:01:20|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1637690490000|2021-11-23 18:01:30|59.1|56.9|58.99|56.79|59.1|56.9|58.99|56.79|0
1637690500000|2021-11-23 18:01:40|58.95|56.75|58.91|56.71|58.95|56.75|58.91|56.71|0
1637690510000|2021-11-23 18:01:50|58.95|56.75|58.81|56.61|58.95|56.75|58.81|56.61|0
1637690520000|2021-11-23 18:02:00|58.88|56.68|59.06|56.86|59.06|56.86|58.88|56.68|0
1637690530000|2021-11-23 18:02:10|59.1|56.9|58.52|56.32|59.1|56.9|58.52|56.32|0
1637690540000|2021-11-23 18:02:20|58.44|56.24|58.48|56.28|58.48|56.28|58.44|56.24|0
1637690550000|2021-11-23 18:02:30|58.52|56.32|58.62|56.42|58.62|56.42|58.52|56.32|0
1637690560000|2021-11-23 18:02:40|58.66|56.46|58.55|56.35|58.66|56.46|58.55|56.35|0
1637690570000|2021-11-23 18:02:50|58.59|56.39|58.66|56.46|58.66|56.46|58.59|56.39|0
1637690580000|2021-11-23 18:03:00|58.62|56.42|58.52|56.32|58.62|56.42|58.52|56.32|0
1637690590000|2021-11-23 18:03:10|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1637690600000|2021-11-23 18:03:20|58.62|56.42|58.7|56.5|58.7|56.5|58.59|56.39|0
1637690610000|2021-11-23 18:03:30|58.66|56.46|58.7|56.5|58.7|56.5|58.66|56.46|0
1637690620000|2021-11-23 18:03:40|58.73|56.53|58.73|56.53|58.73|56.53|58.7|56.5|0
1637690630000|2021-11-23 18:03:50|58.66|56.46|58.73|56.53|58.73|56.53|58.66|56.46|0
1637690640000|2021-11-23 18:04:00|58.77|56.57|58.8|56.6|58.8|56.6|58.77|56.57|0
1637690650000|2021-11-23 18:04:10|58.73|56.53|58.8|56.6|58.8|56.6|58.73|56.53|0
1637690660000|2021-11-23 18:04:20|58.88|56.68|58.91|56.71|58.93|56.73|58.88|56.68|0
1637690670000|2021-11-23 18:04:30|58.88|56.68|58.95|56.75|58.95|56.75|58.88|56.68|0
1637690680000|2021-11-23 18:04:40|58.91|56.71|58.73|56.53|58.91|56.71|58.73|56.53|0
1637690690000|2021-11-23 18:04:50|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1637690700000|2021-11-23 18:05:00|58.88|56.68|58.91|56.71|58.91|56.71|58.88|56.68|0
1637690710000|2021-11-23 18:05:10|58.99|56.79|59.1|56.9|59.1|56.9|58.99|56.79|0
1637690720000|2021-11-23 18:05:20|59.06|56.86|58.88|56.68|59.06|56.86|58.88|56.68|0
1637690730000|2021-11-23 18:05:30|58.8|56.6|58.73|56.53|58.8|56.6|58.73|56.53|0
1637690740000|2021-11-23 18:05:40|58.77|56.57|58.73|56.53|58.77|56.57|58.73|56.53|0
1637690750000|2021-11-23 18:05:50|58.69|56.49|58.8|56.6|58.8|56.6|58.69|56.49|0
1637690760000|2021-11-23 18:06:00|58.73|56.53|58.69|56.49|58.77|56.57|58.69|56.49|0
1637690770000|2021-11-23 18:06:10|58.62|56.42|58.59|56.39|58.62|56.42|58.59|56.39|0
1637690780000|2021-11-23 18:06:20|58.62|56.42|58.59|56.39|58.62|56.42|58.55|56.35|0
1637690790000|2021-11-23 18:06:30|58.62|56.42|58.73|56.53|58.73|56.53|58.62|56.42|0
1637690800000|2021-11-23 18:06:40|58.69|56.49|58.8|56.6|58.84|56.64|58.69|56.49|0
1637690810000|2021-11-23 18:06:50|58.77|56.57|58.77|56.57|58.8|56.6|58.77|56.57|0
1637690820000|2021-11-23 18:07:00|58.84|56.64|58.77|56.57|58.84|56.64|58.77|56.57|0
1637690830000|2021-11-23 18:07:10|58.69|56.49|58.95|56.75|58.95|56.75|58.69|56.49|0
1637690840000|2021-11-23 18:07:20|58.98|56.78|59.09|56.89|59.09|56.89|58.98|56.78|0
1637690850000|2021-11-23 18:07:30|59.06|56.86|58.98|56.78|59.06|56.86|58.98|56.78|0
1637690860000|2021-11-23 18:07:40|58.95|56.75|59.02|56.82|59.02|56.82|58.95|56.75|0
1637690870000|2021-11-23 18:07:50|58.98|56.78|59.02|56.82|59.02|56.82|58.95|56.75|0
1637690880000|2021-11-23 18:08:00|58.98|56.78|59.02|56.82|59.02|56.82|58.98|56.78|0
1637690890000|2021-11-23 18:08:10|59.06|56.86|58.91|56.71|59.06|56.86|58.91|56.71|0
1637690900000|2021-11-23 18:08:20|58.98|56.78|58.95|56.75|59.02|56.82|58.95|56.75|0
1637690910000|2021-11-23 18:08:30|58.91|56.71|58.88|56.68|58.91|56.71|58.88|56.68|0
1637690920000|2021-11-23 18:08:40|58.84|56.64|58.87|56.67|58.88|56.68|58.84|56.64|0
1637690930000|2021-11-23 18:08:50|58.84|56.64|58.87|56.67|58.91|56.71|58.84|56.64|0
1637690940000|2021-11-23 18:09:00|58.91|56.71|58.87|56.67|58.91|56.71|58.84|56.64|0
1637690950000|2021-11-23 18:09:10|58.77|56.57|58.84|56.64|58.84|56.64|58.77|56.57|0
1637690960000|2021-11-23 18:09:20|58.95|56.75|58.98|56.78|59.02|56.82|58.95|56.75|0
1637690970000|2021-11-23 18:09:30|58.95|56.75|58.87|56.67|58.95|56.75|58.87|56.67|0
1637690980000|2021-11-23 18:09:40|58.84|56.64|58.87|56.67|58.87|56.67|58.84|56.64|0
1637690990000|2021-11-23 18:09:50|58.84|56.64|58.91|56.71|58.91|56.71|58.84|56.64|0
1637691000000|2021-11-23 18:10:00|58.98|56.78|59.09|56.89|59.09|56.89|58.98|56.78|0
1637691010000|2021-11-23 18:10:10|59.06|56.86|59.2|57|59.2|57|59.06|56.86|0
1637691020000|2021-11-23 18:10:20|59.24|57.04|59.17|56.97|59.24|57.04|59.17|56.97|0
1637691030000|2021-11-23 18:10:30|59.09|56.89|58.95|56.75|59.09|56.89|58.95|56.75|0
1637691040000|2021-11-23 18:10:40|58.91|56.71|58.95|56.75|58.95|56.75|58.91|56.71|0
1637691050000|2021-11-23 18:10:50|58.98|56.78|58.95|56.75|58.98|56.78|58.95|56.75|0
1637691060000|2021-11-23 18:11:00|58.91|56.71|58.8|56.6|58.91|56.71|58.8|56.6|0
1637691070000|2021-11-23 18:11:10|58.91|56.71|59.13|56.93|59.13|56.93|58.91|56.71|0
1637691080000|2021-11-23 18:11:20|59.24|57.04|59.33|57.13|59.35|57.15|59.24|57.04|0
1637691090000|2021-11-23 18:11:30|59.27|57.07|59.27|57.07|59.27|57.07|59.24|57.04|0
1637691100000|2021-11-23 18:11:40|59.24|57.04|59.13|56.93|59.24|57.04|59.13|56.93|0
1637691110000|2021-11-23 18:11:50|59.2|57|59.16|56.96|59.2|57|59.16|56.96|0
1637691120000|2021-11-23 18:12:00|59.13|56.93|59.2|57|59.2|57|59.13|56.93|0
1637691130000|2021-11-23 18:12:10|59.16|56.96|59.27|57.07|59.27|57.07|59.16|56.96|0
1637691140000|2021-11-23 18:12:20|57.95|55.75|57.84|55.64|57.95|55.75|57.84|55.64|0
1637691150000|2021-11-23 18:12:30|57.88|55.68|57.81|55.61|57.88|55.68|57.81|55.61|0
1637691160000|2021-11-23 18:12:40|57.84|55.64|57.91|55.71|57.91|55.71|57.84|55.64|0
1637691170000|2021-11-23 18:12:50|57.88|55.68|57.88|55.68|57.88|55.68|57.84|55.64|0
1637691180000|2021-11-23 18:13:00|58.47|56.27|58.51|56.31|58.55|56.35|58.47|56.27|0
1637691190000|2021-11-23 18:13:10|58.55|56.35|58.55|56.35|58.58|56.38|58.55|56.35|0
1637691200000|2021-11-23 18:13:20|58.58|56.38|59.82|57.62|59.82|57.62|58.51|56.31|0
1637691210000|2021-11-23 18:13:30|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1637691220000|2021-11-23 18:13:40|59.71|57.51|59.6|57.4|59.71|57.51|59.6|57.4|0
1637691230000|2021-11-23 18:13:50|59.64|57.44|59.68|57.48|59.68|57.48|59.64|57.44|0
1637691240000|2021-11-23 18:14:00|59.71|57.51|59.71|57.51|59.71|57.51|59.68|57.48|0
1637691250000|2021-11-23 18:14:10|59.75|57.55|59.57|57.37|59.75|57.55|59.57|57.37|0
1637691260000|2021-11-23 18:14:20|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1637691270000|2021-11-23 18:14:30|59.49|57.29|59.53|57.33|59.53|57.33|59.46|57.26|0
1637691280000|2021-11-23 18:14:40|59.6|57.4|59.57|57.37|59.6|57.4|59.57|57.37|0
1637691290000|2021-11-23 18:14:50|59.53|57.33|59.57|57.37|59.57|57.37|59.53|57.33|0
1637691300000|2021-11-23 18:15:00|59.49|57.29|59.35|57.15|59.53|57.33|59.35|57.15|0
1637691310000|2021-11-23 18:15:10|59.31|57.11|59.49|57.29|59.53|57.33|59.31|57.11|0
1637691320000|2021-11-23 18:15:20|59.57|57.37|59.49|57.29|59.6|57.4|59.49|57.29|0
1637691330000|2021-11-23 18:15:30|59.53|57.33|59.6|57.4|59.6|57.4|59.53|57.33|0
1637691340000|2021-11-23 18:15:40|59.35|57.15|59.27|57.07|59.35|57.15|59.24|57.04|0
1637691350000|2021-11-23 18:15:50|59.24|57.04|59.31|57.11|59.35|57.15|59.24|57.04|0
1637691360000|2021-11-23 18:16:00|59.42|57.22|59.42|57.22|59.46|57.26|59.42|57.22|0
1637691370000|2021-11-23 18:16:10|59.46|57.26|59.49|57.29|59.49|57.29|59.38|57.18|0
1637691380000|2021-11-23 18:16:20|59.53|57.33|59.49|57.29|59.53|57.33|59.49|57.29|0
1637691390000|2021-11-23 18:16:30|59.53|57.33|59.46|57.26|59.53|57.33|59.46|57.26|0
1637691400000|2021-11-23 18:16:40|59.42|57.22|59.27|57.07|59.42|57.22|59.27|57.07|0
1637691410000|2021-11-23 18:16:50|59.31|57.11|59.38|57.18|59.38|57.18|59.31|57.11|0
1637691420000|2021-11-23 18:17:00|59.31|57.11|59.42|57.22|59.46|57.26|59.31|57.11|0
1637691430000|2021-11-23 18:17:10|59.46|57.26|59.49|57.29|59.49|57.29|59.46|57.26|0
1637691440000|2021-11-23 18:17:20|59.53|57.33|59.57|57.37|59.57|57.37|59.49|57.29|0
1637691450000|2021-11-23 18:17:30|59.64|57.44|59.71|57.51|59.71|57.51|59.64|57.44|0
1637691460000|2021-11-23 18:17:40|59.75|57.55|59.82|57.62|59.82|57.62|59.75|57.55|0
1637691470000|2021-11-23 18:17:50|59.79|57.59|59.82|57.62|59.82|57.62|59.79|57.59|0
1637691480000|2021-11-23 18:18:00|59.86|57.66|59.93|57.73|59.93|57.73|59.79|57.59|0
1637691490000|2021-11-23 18:18:10|59.86|57.66|59.86|57.66|59.9|57.7|59.86|57.66|0
1637691500000|2021-11-23 18:18:20|59.88|57.68|59.86|57.66|59.88|57.68|59.86|57.66|0
1637691510000|2021-11-23 18:18:30|59.82|57.62|59.9|57.7|59.9|57.7|59.82|57.62|0
1637691520000|2021-11-23 18:18:40|59.93|57.73|59.93|57.73|59.93|57.73|59.9|57.7|0
1637691530000|2021-11-23 18:18:50|59.97|57.77|60.01|57.81|60.04|57.84|59.97|57.77|0
1637691540000|2021-11-23 18:19:00|60.04|57.84|60.04|57.84|60.04|57.84|60.01|57.81|0
1637691550000|2021-11-23 18:19:10|60.01|57.81|60.04|57.84|60.04|57.84|59.97|57.77|0
1637691560000|2021-11-23 18:19:20|60.01|57.81|60.08|57.88|60.12|57.92|60.01|57.81|0
1637691570000|2021-11-23 18:19:30|60.15|57.95|60.3|58.1|60.3|58.1|60.15|57.95|0
1637691580000|2021-11-23 18:19:40|60.26|58.06|60.26|58.06|60.26|58.06|60.26|58.06|0
1637691590000|2021-11-23 18:19:50|60.23|58.03|60.3|58.1|60.34|58.14|60.23|58.03|0
1637691600000|2021-11-23 18:20:00|60.23|58.03|60.04|57.84|60.23|58.03|60.04|57.84|0
1637691610000|2021-11-23 18:20:10|60.08|57.88|60.15|57.95|60.19|57.99|60.08|57.88|0
1637691620000|2021-11-23 18:20:20|60.04|57.84|59.93|57.73|60.04|57.84|59.93|57.73|0
1637691630000|2021-11-23 18:20:30|59.89|57.69|59.82|57.62|59.89|57.69|59.82|57.62|0
1637691640000|2021-11-23 18:20:40|59.84|57.64|59.89|57.69|59.93|57.73|59.84|57.64|0
1637691650000|2021-11-23 18:20:50|59.86|57.66|59.82|57.62|59.86|57.66|59.82|57.62|0
1637691660000|2021-11-23 18:21:00|59.75|57.55|59.89|57.69|59.89|57.69|59.75|57.55|0
1637691670000|2021-11-23 18:21:10|59.93|57.73|60|57.8|60|57.8|59.93|57.73|0
1637691680000|2021-11-23 18:21:20|59.89|57.69|59.93|57.73|59.93|57.73|59.89|57.69|0
1637691690000|2021-11-23 18:21:30|60.04|57.84|60|57.8|60.04|57.84|60|57.8|0
1637691700000|2021-11-23 18:21:40|60.11|57.91|59.95|57.75|60.11|57.91|59.95|57.75|0
1637691710000|2021-11-23 18:21:50|59.97|57.77|60.04|57.84|60.08|57.88|59.97|57.77|0
1637691720000|2021-11-23 18:22:00|60.11|57.91|59.93|57.73|60.11|57.91|59.93|57.73|0
1637691730000|2021-11-23 18:22:10|59.86|57.66|59.78|57.58|59.86|57.66|59.78|57.58|0
1637691740000|2021-11-23 18:22:20|59.67|57.47|59.71|57.51|59.71|57.51|59.66|57.46|0
1637691750000|2021-11-23 18:22:30|59.67|57.47|59.67|57.47|59.67|57.47|59.67|57.47|0
1637691760000|2021-11-23 18:22:40|59.75|57.55|59.78|57.58|59.78|57.58|59.75|57.55|0
1637691770000|2021-11-23 18:22:50|59.71|57.51|59.64|57.44|59.71|57.51|59.64|57.44|0
1637691780000|2021-11-23 18:23:00|59.6|57.4|59.64|57.44|59.64|57.44|59.56|57.36|0
1637691790000|2021-11-23 18:23:10|59.6|57.4|59.64|57.44|59.64|57.44|59.6|57.4|0
1637691800000|2021-11-23 18:23:20|59.67|57.47|59.64|57.44|59.71|57.51|59.64|57.44|0
1637691810000|2021-11-23 18:23:30|59.6|57.4|59.56|57.36|59.64|57.44|59.56|57.36|0
1637691820000|2021-11-23 18:23:40|59.6|57.4|59.45|57.25|59.6|57.4|59.45|57.25|0
1637691830000|2021-11-23 18:23:50|59.42|57.22|59.49|57.29|59.49|57.29|59.42|57.22|0
1637691840000|2021-11-23 18:24:00|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1637691850000|2021-11-23 18:24:10|59.49|57.29|59.53|57.33|59.53|57.33|59.49|57.29|0
1637691860000|2021-11-23 18:24:20|59.56|57.36|59.6|57.4|59.6|57.4|59.49|57.29|0
1637691870000|2021-11-23 18:24:30|59.56|57.36|59.53|57.33|59.56|57.36|59.49|57.29|0
1637691880000|2021-11-23 18:24:40|59.6|57.4|59.53|57.33|59.6|57.4|59.53|57.33|0
1637691890000|2021-11-23 18:24:50|59.6|57.4|59.67|57.47|59.67|57.47|59.6|57.4|0
1637691900000|2021-11-23 18:25:00|59.71|57.51|59.78|57.58|59.78|57.58|59.71|57.51|0
1637691910000|2021-11-23 18:25:10|59.89|57.69|59.86|57.66|59.89|57.69|59.86|57.66|0
1637691920000|2021-11-23 18:25:20|59.89|57.69|59.78|57.58|59.89|57.69|59.78|57.58|0
1637691930000|2021-11-23 18:25:30|59.74|57.54|59.71|57.51|59.78|57.58|59.71|57.51|0
1637691940000|2021-11-23 18:25:40|59.67|57.47|59.56|57.36|59.67|57.47|59.56|57.36|0
1637691950000|2021-11-23 18:25:50|59.6|57.4|59.67|57.47|59.67|57.47|59.56|57.36|0
1637691960000|2021-11-23 18:26:00|59.71|57.51|59.71|57.51|59.71|57.51|59.71|57.51|0
1637691970000|2021-11-23 18:26:10|59.67|57.47|59.45|57.25|59.67|57.47|59.45|57.25|0
1637691980000|2021-11-23 18:26:20|59.38|57.18|59.41|57.21|59.45|57.25|59.38|57.18|0
1637691990000|2021-11-23 18:26:30|59.34|57.14|59.38|57.18|59.41|57.21|59.31|57.11|0
1637692000000|2021-11-23 18:26:40|59.27|57.07|59.2|57|59.31|57.11|59.2|57|0
1637692010000|2021-11-23 18:26:50|59.27|57.07|59.41|57.21|59.41|57.21|59.27|57.07|0
1637692020000|2021-11-23 18:27:00|59.49|57.29|59.49|57.29|59.49|57.29|59.45|57.25|0
1637692030000|2021-11-23 18:27:10|59.52|57.32|59.56|57.36|59.6|57.4|59.52|57.32|0
1637692040000|2021-11-23 18:27:20|59.6|57.4|59.63|57.43|59.63|57.43|59.6|57.4|0
1637692050000|2021-11-23 18:27:30|59.6|57.4|59.71|57.51|59.71|57.51|59.6|57.4|0
1637692060000|2021-11-23 18:27:40|59.74|57.54|59.71|57.51|59.74|57.54|59.67|57.47|0
1637692070000|2021-11-23 18:27:50|59.74|57.54|59.71|57.51|59.74|57.54|59.71|57.51|0
1637692080000|2021-11-23 18:28:00|59.74|57.54|59.89|57.69|59.89|57.69|59.74|57.54|0
1637692090000|2021-11-23 18:28:10|59.85|57.65|59.71|57.51|59.85|57.65|59.71|57.51|0
1637692100000|2021-11-23 18:28:20|59.67|57.47|59.82|57.62|59.82|57.62|59.67|57.47|0
1637692110000|2021-11-23 18:28:30|59.78|57.58|59.65|57.45|59.78|57.58|59.65|57.45|0
1637692120000|2021-11-23 18:28:40|59.67|57.47|59.74|57.54|59.78|57.58|59.67|57.47|0
1637692130000|2021-11-23 18:28:50|59.71|57.51|59.71|57.51|59.82|57.62|59.71|57.51|0
1637692140000|2021-11-23 18:29:00|59.74|57.54|59.74|57.54|59.74|57.54|59.67|57.47|0
1637692150000|2021-11-23 18:29:10|59.71|57.51|59.67|57.47|59.71|57.51|59.67|57.47|0
1637692160000|2021-11-23 18:29:20|59.71|57.51|59.85|57.65|59.89|57.69|59.71|57.51|0
1637692170000|2021-11-23 18:29:30|59.89|57.69|59.82|57.62|59.89|57.69|59.82|57.62|0
1637692180000|2021-11-23 18:29:40|59.85|57.65|59.93|57.73|59.96|57.76|59.85|57.65|0
1637692190000|2021-11-23 18:29:50|59.89|57.69|59.82|57.62|59.89|57.69|59.78|57.58|0
1637692210000|2021-11-23 18:30:10|59.93|57.73|60|57.8|60.04|57.84|59.85|57.65|0
1637692220000|2021-11-23 18:30:20|60.04|57.84|60.18|57.98|60.18|57.98|60.04|57.84|0
1637692230000|2021-11-23 18:30:30|60.26|58.06|60.11|57.91|60.29|58.09|60.11|57.91|0
1637692240000|2021-11-23 18:30:40|60.07|57.87|59.96|57.76|60.07|57.87|59.96|57.76|0
1637692250000|2021-11-23 18:30:50|60|57.8|59.96|57.76|60|57.8|59.93|57.73|0
1637692260000|2021-11-23 18:31:00|59.93|57.73|59.82|57.62|59.93|57.73|59.82|57.62|0
1637692270000|2021-11-23 18:31:10|59.85|57.65|59.85|57.65|59.89|57.69|59.85|57.65|0
1637692280000|2021-11-23 18:31:20|59.89|57.69|59.96|57.76|60.07|57.87|59.89|57.69|0
1637692290000|2021-11-23 18:31:30|59.93|57.73|59.89|57.69|59.96|57.76|59.89|57.69|0
1637692300000|2021-11-23 18:31:40|60.04|57.84|60.11|57.91|60.11|57.91|60.04|57.84|0
1637692310000|2021-11-23 18:31:50|60.07|57.87|60.04|57.84|60.07|57.87|60.04|57.84|0
1637692320000|2021-11-23 18:32:00|60.11|57.91|60.11|57.91|60.11|57.91|60.11|57.91|0
1637692330000|2021-11-23 18:32:10|60.07|57.87|60.11|57.91|60.11|57.91|60.07|57.87|0
1637692340000|2021-11-23 18:32:20|60.15|57.95|60.29|58.09|60.29|58.09|60.15|57.95|0
1637692350000|2021-11-23 18:32:30|60.33|58.13|60.37|58.17|60.37|58.17|60.33|58.13|0
1637692360000|2021-11-23 18:32:40|60.33|58.13|60.33|58.13|60.33|58.13|60.33|58.13|0
1637692370000|2021-11-23 18:32:50|60.29|58.09|60.26|58.06|60.33|58.13|60.26|58.06|0
1637692380000|2021-11-23 18:33:00|60.29|58.09|60.18|57.98|60.29|58.09|60.18|57.98|0
1637692390000|2021-11-23 18:33:10|60.15|57.95|60.26|58.06|60.26|58.06|60.15|57.95|0
1637692400000|2021-11-23 18:33:20|60.22|58.02|60.15|57.95|60.22|58.02|60.15|57.95|0
1637692410000|2021-11-23 18:33:30|60.11|57.91|60.03|57.83|60.11|57.91|60.03|57.83|0
1637692420000|2021-11-23 18:33:40|60.07|57.87|60.07|57.87|60.11|57.91|60.03|57.83|0
1637692430000|2021-11-23 18:33:50|60.03|57.83|60.03|57.83|60.07|57.87|60.03|57.83|0
1637692440000|2021-11-23 18:34:00|60.07|57.87|60.15|57.95|60.15|57.95|60.07|57.87|0
1637692450000|2021-11-23 18:34:10|60.18|57.98|60.31|58.11|60.31|58.11|60.18|57.98|0
1637692460000|2021-11-23 18:34:20|60.26|58.06|60.31|58.11|60.31|58.11|60.26|58.06|0
1637692470000|2021-11-23 18:34:30|60.29|58.09|60.29|58.09|60.33|58.13|60.29|58.09|0
1637692480000|2021-11-23 18:34:40|60.26|58.06|60.29|58.09|60.29|58.09|60.26|58.06|0
1637692490000|2021-11-23 18:34:50|60.26|58.06|60.33|58.13|60.33|58.13|60.22|58.02|0
1637692500000|2021-11-23 18:35:00|60.22|58.02|60.33|58.13|60.33|58.13|60.22|58.02|0
1637692510000|2021-11-23 18:35:10|60.29|58.09|60.33|58.13|60.33|58.13|60.22|58.02|0
1637692520000|2021-11-23 18:35:20|60.44|58.24|60.48|58.28|60.51|58.31|60.44|58.24|0
1637692530000|2021-11-23 18:35:30|60.51|58.31|60.4|58.2|60.51|58.31|60.4|58.2|0
1637692540000|2021-11-23 18:35:40|60.37|58.17|60.4|58.2|60.4|58.2|60.37|58.17|0
1637692550000|2021-11-23 18:35:50|60.26|58.06|60.29|58.09|60.29|58.09|60.26|58.06|0
1637692560000|2021-11-23 18:36:00|60.18|57.98|60.11|57.91|60.22|58.02|60.11|57.91|0
1637692570000|2021-11-23 18:36:10|60.18|57.98|60.18|57.98|60.22|58.02|60.18|57.98|0
1637692580000|2021-11-23 18:36:20|60.07|57.87|60.14|57.94|60.18|57.98|60.07|57.87|0
1637692590000|2021-11-23 18:36:30|60.18|57.98|60.29|58.09|60.29|58.09|60.18|57.98|0
1637692600000|2021-11-23 18:36:40|60.33|58.13|60.4|58.2|60.4|58.2|60.33|58.13|0
1637692610000|2021-11-23 18:36:50|60.37|58.17|60.4|58.2|60.4|58.2|60.33|58.13|0
1637692620000|2021-11-23 18:37:00|60.33|58.13|60.11|57.91|60.33|58.13|60.11|57.91|0
1637692630000|2021-11-23 18:37:10|60.14|57.94|60.11|57.91|60.14|57.94|60.11|57.91|0
1637692640000|2021-11-23 18:37:20|60|57.8|59.96|57.76|60.03|57.83|59.96|57.76|0
1637692650000|2021-11-23 18:37:30|60|57.8|60.03|57.83|60.03|57.83|60|57.8|0
1637692660000|2021-11-23 18:37:40|60.07|57.87|60.07|57.87|60.07|57.87|60|57.8|0
1637692670000|2021-11-23 18:37:50|60.03|57.83|60.11|57.91|60.11|57.91|60.03|57.83|0
1637692680000|2021-11-23 18:38:00|60.07|57.87|60.03|57.83|60.07|57.87|60.03|57.83|0
1637692690000|2021-11-23 18:38:10|59.96|57.76|59.89|57.69|59.96|57.76|59.85|57.65|0
1637692700000|2021-11-23 18:38:20|59.92|57.72|60|57.8|60.01|57.81|59.92|57.72|0
1637692710000|2021-11-23 18:38:30|59.96|57.76|59.96|57.76|59.96|57.76|59.92|57.72|0
1637692720000|2021-11-23 18:38:40|59.92|57.72|59.96|57.76|59.96|57.76|59.92|57.72|0
1637692730000|2021-11-23 18:38:50|59.92|57.72|59.85|57.65|59.92|57.72|59.85|57.65|0
1637692740000|2021-11-23 18:39:00|59.88|57.68|59.96|57.76|59.96|57.76|59.88|57.68|0
1637692750000|2021-11-23 18:39:10|60|57.8|59.92|57.72|60|57.8|59.92|57.72|0
1637692760000|2021-11-23 18:39:20|60|57.8|59.96|57.76|60|57.8|59.96|57.76|0
1637692770000|2021-11-23 18:39:30|60|57.8|59.96|57.76|60|57.8|59.96|57.76|0
1637692780000|2021-11-23 18:39:40|59.99|57.79|60.07|57.87|60.07|57.87|59.99|57.79|0
1637692790000|2021-11-23 18:39:50|60.03|57.83|60.07|57.87|60.07|57.87|59.99|57.79|0
1637692800000|2021-11-23 18:40:00|60.11|57.91|60.12|57.92|60.18|57.98|60.11|57.91|0
1637692810000|2021-11-23 18:40:10|60.14|57.94|60.11|57.91|60.22|58.02|60.11|57.91|0
1637692820000|2021-11-23 18:40:20|60.14|57.94|60.03|57.83|60.14|57.94|60.03|57.83|0
1637692830000|2021-11-23 18:40:30|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1637692840000|2021-11-23 18:40:40|59.92|57.72|59.92|57.72|59.99|57.79|59.92|57.72|0
1637692850000|2021-11-23 18:40:50|59.96|57.76|59.96|57.76|59.99|57.79|59.96|57.76|0
1637692860000|2021-11-23 18:41:00|59.99|57.79|59.92|57.72|59.99|57.79|59.92|57.72|0
1637692870000|2021-11-23 18:41:10|59.88|57.68|59.92|57.72|59.96|57.76|59.88|57.68|0
1637692880000|2021-11-23 18:41:20|59.9|57.7|59.92|57.72|59.92|57.72|59.9|57.7|0
1637692890000|2021-11-23 18:41:30|59.77|57.57|59.77|57.57|59.85|57.65|59.77|57.57|0
1637692900000|2021-11-23 18:41:40|59.81|57.61|59.74|57.54|59.81|57.61|59.74|57.54|0
1637692910000|2021-11-23 18:41:50|59.7|57.5|59.74|57.54|59.74|57.54|59.7|57.5|0
1637692920000|2021-11-23 18:42:00|59.81|57.61|59.92|57.72|59.92|57.72|59.81|57.61|0
1637692930000|2021-11-23 18:42:10|59.94|57.74|59.96|57.76|59.96|57.76|59.94|57.74|0
1637692940000|2021-11-23 18:42:20|59.99|57.79|60.03|57.83|60.03|57.83|59.99|57.79|0
1637692950000|2021-11-23 18:42:30|60.1|57.9|60.14|57.94|60.18|57.98|60.1|57.9|0
1637692960000|2021-11-23 18:42:40|60.21|58.01|60.14|57.94|60.25|58.05|60.14|57.94|0
1637692970000|2021-11-23 18:42:50|60.18|57.98|60.21|58.01|60.21|58.01|60.18|57.98|0
1637692980000|2021-11-23 18:43:00|60.25|58.05|60.21|58.01|60.25|58.05|60.14|57.94|0
1637692990000|2021-11-23 18:43:10|60.18|57.98|60.25|58.05|60.25|58.05|60.14|57.94|0
1637693000000|2021-11-23 18:43:20|60.29|58.09|60.14|57.94|60.29|58.09|60.14|57.94|0
1637693010000|2021-11-23 18:43:30|60.18|57.98|60.21|58.01|60.21|58.01|60.18|57.98|0
1637693020000|2021-11-23 18:43:40|60.29|58.09|60.18|57.98|60.29|58.09|60.18|57.98|0
1637693030000|2021-11-23 18:43:50|60.14|57.94|60.1|57.9|60.14|57.94|60.07|57.87|0
1637693040000|2021-11-23 18:44:00|60.14|57.94|60.21|58.01|60.21|58.01|60.14|57.94|0
1637693050000|2021-11-23 18:44:10|60.29|58.09|60.25|58.05|60.29|58.09|60.25|58.05|0
1637693060000|2021-11-23 18:44:20|60.21|58.01|60.18|57.98|60.25|58.05|60.18|57.98|0
1637693070000|2021-11-23 18:44:30|60.21|58.01|60.21|58.01|60.21|58.01|60.18|57.98|0
1637693080000|2021-11-23 18:44:40|60.18|57.98|60.21|58.01|60.21|58.01|60.18|57.98|0
1637693090000|2021-11-23 18:44:50|60.25|58.05|60.25|58.05|60.25|58.05|60.21|58.01|0
1637693100000|2021-11-23 18:45:00|60.29|58.09|60.21|58.01|60.29|58.09|60.21|58.01|0
1637693110000|2021-11-23 18:45:10|60.29|58.09|60.12|57.92|60.29|58.09|60.12|57.92|0
1637693120000|2021-11-23 18:45:20|60.18|57.98|60.14|57.94|60.21|58.01|60.14|57.94|0
1637693130000|2021-11-23 18:45:30|60.07|57.87|60.1|57.9|60.1|57.9|60.07|57.87|0
1637693140000|2021-11-23 18:45:40|60.03|57.83|59.99|57.79|60.07|57.87|59.99|57.79|0
1637693150000|2021-11-23 18:45:50|59.97|57.77|59.99|57.79|59.99|57.79|59.97|57.77|0
1637693160000|2021-11-23 18:46:00|59.95|57.75|59.95|57.75|59.99|57.79|59.95|57.75|0
1637693170000|2021-11-23 18:46:10|59.92|57.72|59.84|57.64|59.92|57.72|59.84|57.64|0
1637693180000|2021-11-23 18:46:20|59.88|57.68|59.84|57.64|59.88|57.68|59.84|57.64|0
1637693190000|2021-11-23 18:46:30|59.88|57.68|59.88|57.68|59.88|57.68|59.81|57.61|0
1637693200000|2021-11-23 18:46:40|59.84|57.64|59.84|57.64|59.88|57.68|59.84|57.64|0
1637693210000|2021-11-23 18:46:50|59.77|57.57|59.81|57.61|59.81|57.61|59.77|57.57|0
1637693220000|2021-11-23 18:47:00|59.84|57.64|59.73|57.53|59.84|57.64|59.73|57.53|0
1637693230000|2021-11-23 18:47:10|59.66|57.46|59.59|57.39|59.66|57.46|59.55|57.35|0
1637693240000|2021-11-23 18:47:20|59.44|57.24|59.51|57.31|59.51|57.31|59.44|57.24|0
1637693250000|2021-11-23 18:47:30|59.44|57.24|59.4|57.2|59.48|57.28|59.4|57.2|0
1637693260000|2021-11-23 18:47:40|59.44|57.24|59.4|57.2|59.44|57.24|59.4|57.2|0
1637693270000|2021-11-23 18:47:50|59.37|57.17|59.33|57.13|59.37|57.17|59.33|57.13|0
1637693280000|2021-11-23 18:48:00|59.29|57.09|59.37|57.17|59.37|57.17|59.29|57.09|0
1637693290000|2021-11-23 18:48:10|59.19|56.99|58.93|56.73|59.19|56.99|58.93|56.73|0
1637693300000|2021-11-23 18:48:20|58.97|56.77|59.04|56.84|59.04|56.84|58.97|56.77|0
1637693310000|2021-11-23 18:48:30|58.89|56.69|58.97|56.77|59|56.8|58.86|56.66|0
1637693320000|2021-11-23 18:48:40|59|56.8|59|56.8|59|56.8|59|56.8|0
1637693330000|2021-11-23 18:48:50|59.04|56.84|59.04|56.84|59.04|56.84|59|56.8|0
1637693340000|2021-11-23 18:49:00|59.15|56.95|59.13|56.93|59.15|56.95|59.13|56.93|0
1637693350000|2021-11-23 18:49:10|59.15|56.95|59.15|56.95|59.15|56.95|59.11|56.91|0
1637693360000|2021-11-23 18:49:20|59.18|56.98|59.18|56.98|59.18|56.98|59.17|56.97|0
1637693370000|2021-11-23 18:49:30|59.26|57.06|59.26|57.06|59.26|57.06|59.26|57.06|0
1637693380000|2021-11-23 18:49:40|59.29|57.09|59.22|57.02|59.29|57.09|59.22|57.02|0
1637693390000|2021-11-23 18:49:50|59.18|56.98|59.18|56.98|59.2|57|59.18|56.98|0
1637693400000|2021-11-23 18:50:00|59.15|56.95|59.04|56.84|59.15|56.95|59.04|56.84|0
1637693410000|2021-11-23 18:50:10|59|56.8|58.89|56.69|59|56.8|58.89|56.69|0
1637693420000|2021-11-23 18:50:20|58.82|56.62|58.82|56.62|58.82|56.62|58.79|56.59|0
1637693430000|2021-11-23 18:50:30|58.86|56.66|58.86|56.66|58.86|56.66|58.84|56.64|0
1637693440000|2021-11-23 18:50:40|58.82|56.62|58.78|56.58|58.82|56.62|58.78|56.58|0
1637693450000|2021-11-23 18:50:50|58.82|56.62|58.64|56.44|58.82|56.62|58.64|56.44|0
1637693460000|2021-11-23 18:51:00|58.68|56.48|58.75|56.55|58.75|56.55|58.68|56.48|0
1637693470000|2021-11-23 18:51:10|58.78|56.58|58.75|56.55|58.82|56.62|58.75|56.55|0
1637693480000|2021-11-23 18:51:20|58.71|56.51|58.69|56.49|58.71|56.51|58.68|56.48|0
1637693490000|2021-11-23 18:51:30|58.71|56.51|58.71|56.51|58.75|56.55|58.71|56.51|0
1637693500000|2021-11-23 18:51:40|58.68|56.48|58.71|56.51|58.71|56.51|58.68|56.48|0
1637693510000|2021-11-23 18:51:50|58.75|56.55|58.71|56.51|58.75|56.55|58.71|56.51|0
1637693520000|2021-11-23 18:52:00|58.68|56.48|58.64|56.44|58.68|56.48|58.64|56.44|0
1637693530000|2021-11-23 18:52:10|58.68|56.48|58.64|56.44|58.68|56.48|58.6|56.4|0
1637693540000|2021-11-23 18:52:20|58.53|56.33|58.53|56.33|58.53|56.33|58.53|56.33|0
1637693550000|2021-11-23 18:52:30|58.5|56.3|58.5|56.3|58.51|56.31|58.5|56.3|0
1637693560000|2021-11-23 18:52:40|58.46|56.26|58.41|56.21|58.46|56.26|58.41|56.21|0
1637693570000|2021-11-23 18:52:50|58.39|56.19|58.35|56.15|58.42|56.22|58.35|56.15|0
1637693580000|2021-11-23 18:53:00|58.37|56.17|58.42|56.22|58.46|56.26|58.37|56.17|0
1637693590000|2021-11-23 18:53:10|58.48|56.28|58.42|56.22|58.49|56.29|58.42|56.22|0
1637693600000|2021-11-23 18:53:20|58.49|56.29|58.57|56.37|58.57|56.37|58.49|56.29|0
1637693610000|2021-11-23 18:53:30|58.49|56.29|58.39|56.19|58.49|56.29|58.39|56.19|0
1637693620000|2021-11-23 18:53:40|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1637693630000|2021-11-23 18:53:50|58.28|56.08|58.24|56.04|58.28|56.08|58.24|56.04|0
1637693640000|2021-11-23 18:54:00|58.21|56.01|58.28|56.08|58.28|56.08|58.21|56.01|0
1637693650000|2021-11-23 18:54:10|58.24|56.04|58.17|55.97|58.24|56.04|58.17|55.97|0
1637693660000|2021-11-23 18:54:20|58.21|56.01|58.21|56.01|58.21|56.01|58.17|55.97|0
1637693670000|2021-11-23 18:54:30|58.17|55.97|58.06|55.86|58.17|55.97|58.06|55.86|0
1637693680000|2021-11-23 18:54:40|58.01|55.81|57.92|55.72|58.01|55.81|57.92|55.72|0
1637693690000|2021-11-23 18:54:50|57.88|55.68|57.78|55.58|57.88|55.68|57.78|55.58|0
1637693700000|2021-11-23 18:55:00|57.81|55.61|57.78|55.58|57.81|55.61|57.78|55.58|0
1637693710000|2021-11-23 18:55:10|57.81|55.61|57.88|55.68|57.88|55.68|57.81|55.61|0
1637693720000|2021-11-23 18:55:20|57.81|55.61|57.71|55.51|57.85|55.65|57.71|55.51|0
1637693730000|2021-11-23 18:55:30|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1637693740000|2021-11-23 18:55:40|57.78|55.58|57.74|55.54|57.78|55.58|57.71|55.51|0
1637693750000|2021-11-23 18:55:50|57.78|55.58|57.71|55.51|57.78|55.58|57.71|55.51|0
1637693760000|2021-11-23 18:56:00|57.67|55.47|57.74|55.54|57.74|55.54|57.67|55.47|0
1637693770000|2021-11-23 18:56:10|57.78|55.58|57.85|55.65|57.85|55.65|57.78|55.58|0
1637693780000|2021-11-23 18:56:20|57.88|55.68|58.28|56.08|58.28|56.08|57.85|55.65|0
1637693790000|2021-11-23 18:56:30|58.24|56.04|58.42|56.22|58.42|56.22|58.24|56.04|0
1637693800000|2021-11-23 18:56:40|58.35|56.15|58.49|56.29|58.49|56.29|58.35|56.15|0
1637693810000|2021-11-23 18:56:50|58.42|56.22|58.42|56.22|58.42|56.22|58.39|56.19|0
1637693820000|2021-11-23 18:57:00|58.46|56.26|58.28|56.08|58.46|56.26|58.28|56.08|0
1637693830000|2021-11-23 18:57:10|58.24|56.04|58.21|56.01|58.24|56.04|58.17|55.97|0
1637693840000|2021-11-23 18:57:20|58.17|55.97|58.24|56.04|58.24|56.04|58.17|55.97|0
1637693850000|2021-11-23 18:57:30|58.28|56.08|58.35|56.15|58.35|56.15|58.28|56.08|0
1637693860000|2021-11-23 18:57:40|58.31|56.11|58.31|56.11|58.35|56.15|58.31|56.11|0
1637693870000|2021-11-23 18:57:50|58.38|56.18|58.53|56.33|58.53|56.33|58.38|56.18|0
1637693880000|2021-11-23 18:58:00|58.49|56.29|58.53|56.33|58.53|56.33|58.46|56.26|0
1637693890000|2021-11-23 18:58:10|58.49|56.29|58.46|56.26|58.49|56.29|58.42|56.22|0
1637693900000|2021-11-23 18:58:20|58.42|56.22|58.46|56.26|58.53|56.33|58.38|56.18|0
1637693910000|2021-11-23 18:58:30|58.49|56.29|58.6|56.4|58.6|56.4|58.49|56.29|0
1637693920000|2021-11-23 18:58:40|58.56|56.36|58.74|56.54|58.74|56.54|58.53|56.33|0
1637693930000|2021-11-23 18:58:50|58.78|56.58|58.71|56.51|58.78|56.58|58.71|56.51|0
1637693940000|2021-11-23 18:59:00|58.67|56.47|58.6|56.4|58.67|56.47|58.6|56.4|0
1637693950000|2021-11-23 18:59:10|58.65|56.45|58.53|56.33|58.65|56.45|58.53|56.33|0
1637693960000|2021-11-23 18:59:20|58.49|56.29|58.56|56.36|58.56|56.36|58.49|56.29|0
1637693970000|2021-11-23 18:59:30|58.6|56.4|58.53|56.33|58.6|56.4|58.49|56.29|0
1637693980000|2021-11-23 18:59:40|58.56|56.36|58.64|56.44|58.64|56.44|58.49|56.29|0
1637693990000|2021-11-23 18:59:50|58.49|56.29|58.6|56.4|58.6|56.4|58.49|56.29|0
1637694000000|2021-11-23 19:00:00|58.56|56.36|58.67|56.47|58.67|56.47|58.53|56.33|0
1637694010000|2021-11-23 19:00:10|58.71|56.51|58.67|56.47|58.71|56.51|58.67|56.47|0
1637694020000|2021-11-23 19:00:20|58.49|56.29|58.6|56.4|58.6|56.4|58.49|56.29|0
1637694030000|2021-11-23 19:00:30|58.67|56.47|58.64|56.44|58.67|56.47|58.64|56.44|0
1637694040000|2021-11-23 19:00:40|58.67|56.47|58.56|56.36|58.67|56.47|58.56|56.36|0
1637694050000|2021-11-23 19:00:50|58.53|56.33|58.49|56.29|58.53|56.33|58.49|56.29|0
1637694060000|2021-11-23 19:01:00|58.42|56.22|58.38|56.18|58.42|56.22|58.38|56.18|0
1637694070000|2021-11-23 19:01:10|58.28|56.08|58.31|56.11|58.31|56.11|58.28|56.08|0
1637694080000|2021-11-23 19:01:20|58.28|56.08|58.17|55.97|58.28|56.08|58.17|55.97|0
1637694090000|2021-11-23 19:01:30|58.13|55.93|58.2|56|58.2|56|58.02|55.82|0
1637694100000|2021-11-23 19:01:40|58.24|56.04|58.31|56.11|58.31|56.11|58.24|56.04|0
1637694110000|2021-11-23 19:01:50|58.27|56.07|58.27|56.07|58.31|56.11|58.27|56.07|0
1637694120000|2021-11-23 19:02:00|58.31|56.11|58.35|56.15|58.42|56.22|58.31|56.11|0
1637694130000|2021-11-23 19:02:10|58.38|56.18|58.42|56.22|58.42|56.22|58.38|56.18|0
1637694140000|2021-11-23 19:02:20|58.45|56.25|58.42|56.22|58.45|56.25|58.42|56.22|0
1637694150000|2021-11-23 19:02:30|58.45|56.25|58.56|56.36|58.56|56.36|58.45|56.25|0
1637694160000|2021-11-23 19:02:40|58.6|56.4|58.63|56.43|58.63|56.43|58.56|56.36|0
1637694170000|2021-11-23 19:02:50|58.71|56.51|58.56|56.36|58.71|56.51|58.56|56.36|0
1637694180000|2021-11-23 19:03:00|58.63|56.43|58.6|56.4|58.63|56.43|58.6|56.4|0
1637694190000|2021-11-23 19:03:10|58.56|56.36|58.6|56.4|58.63|56.43|58.56|56.36|0
1637694200000|2021-11-23 19:03:20|58.53|56.33|58.53|56.33|58.53|56.33|58.49|56.29|0
1637694210000|2021-11-23 19:03:30|58.56|56.36|58.56|56.36|58.56|56.36|58.54|56.34|0
1637694220000|2021-11-23 19:03:40|58.63|56.43|58.67|56.47|58.67|56.47|58.6|56.4|0
1637694230000|2021-11-23 19:03:50|58.6|56.4|58.63|56.43|58.63|56.43|58.6|56.4|0
1637694240000|2021-11-23 19:04:00|58.65|56.45|58.6|56.4|58.65|56.45|58.6|56.4|0
1637694250000|2021-11-23 19:04:10|58.56|56.36|58.74|56.54|58.74|56.54|58.56|56.36|0
1637694260000|2021-11-23 19:04:20|58.67|56.47|58.53|56.33|58.67|56.47|58.53|56.33|0
1637694270000|2021-11-23 19:04:30|58.56|56.36|58.67|56.47|58.67|56.47|58.56|56.36|0
1637694280000|2021-11-23 19:04:40|58.71|56.51|58.78|56.58|58.78|56.58|58.71|56.51|0
1637694290000|2021-11-23 19:04:50|58.81|56.61|58.8|56.6|58.85|56.65|58.78|56.58|0
1637694300000|2021-11-23 19:05:00|58.78|56.58|58.74|56.54|58.78|56.58|58.67|56.47|0
1637694310000|2021-11-23 19:05:10|58.85|56.65|58.89|56.69|58.89|56.69|58.85|56.65|0
1637694320000|2021-11-23 19:05:20|58.85|56.65|58.74|56.54|58.85|56.65|58.74|56.54|0
1637694330000|2021-11-23 19:05:30|58.71|56.51|58.63|56.43|58.71|56.51|58.63|56.43|0
1637694340000|2021-11-23 19:05:40|58.71|56.51|58.6|56.4|58.71|56.51|58.6|56.4|0
1637694350000|2021-11-23 19:05:50|58.54|56.34|58.52|56.32|58.56|56.36|58.52|56.32|0
1637694360000|2021-11-23 19:06:00|58.56|56.36|58.6|56.4|58.6|56.4|58.52|56.32|0
1637694370000|2021-11-23 19:06:10|58.52|56.32|58.38|56.18|58.52|56.32|58.38|56.18|0
1637694380000|2021-11-23 19:06:20|58.34|56.14|58.4|56.2|58.4|56.2|58.34|56.14|0
1637694390000|2021-11-23 19:06:30|58.31|56.11|58.16|55.96|58.31|56.11|58.16|55.96|0
1637694400000|2021-11-23 19:06:40|58.2|56|58.06|55.86|58.2|56|58.06|55.86|0
1637694410000|2021-11-23 19:06:50|58.16|55.96|58.16|55.96|58.16|55.96|58.13|55.93|0
1637694420000|2021-11-23 19:07:00|58.24|56.04|58.34|56.14|58.34|56.14|58.24|56.04|0
1637694430000|2021-11-23 19:07:10|58.38|56.18|58.34|56.14|58.38|56.18|58.34|56.14|0
1637694440000|2021-11-23 19:07:20|58.42|56.22|58.45|56.25|58.45|56.25|58.42|56.22|0
1637694450000|2021-11-23 19:07:30|58.42|56.22|58.45|56.25|58.49|56.29|58.42|56.22|0
1637694460000|2021-11-23 19:07:40|58.49|56.29|58.56|56.36|58.56|56.36|58.49|56.29|0
1637694470000|2021-11-23 19:07:50|58.6|56.4|58.6|56.4|58.6|56.4|58.56|56.36|0
1637694480000|2021-11-23 19:08:00|58.56|56.36|58.49|56.29|58.56|56.36|58.49|56.29|0
1637694490000|2021-11-23 19:08:10|58.52|56.32|58.6|56.4|58.6|56.4|58.52|56.32|0
1637694500000|2021-11-23 19:08:20|58.63|56.43|58.63|56.43|58.63|56.43|58.6|56.4|0
1637694510000|2021-11-23 19:08:30|58.56|56.36|58.45|56.25|58.56|56.36|58.45|56.25|0
1637694520000|2021-11-23 19:08:40|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1637694530000|2021-11-23 19:08:50|58.45|56.25|58.52|56.32|58.56|56.36|58.45|56.25|0
1637694540000|2021-11-23 19:09:00|58.49|56.29|58.49|56.29|58.52|56.32|58.45|56.25|0
1637694550000|2021-11-23 19:09:10|58.45|56.25|58.38|56.18|58.45|56.25|58.38|56.18|0
1637694560000|2021-11-23 19:09:20|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1637694570000|2021-11-23 19:09:30|58.45|56.25|58.34|56.14|58.45|56.25|58.34|56.14|0
1637694580000|2021-11-23 19:09:40|58.41|56.21|58.38|56.18|58.41|56.21|58.38|56.18|0
1637694590000|2021-11-23 19:09:50|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1637694600000|2021-11-23 19:10:00|58.45|56.25|58.45|56.25|58.45|56.25|58.38|56.18|0
1637694610000|2021-11-23 19:10:10|58.41|56.21|58.49|56.29|58.49|56.29|58.38|56.18|0
1637694620000|2021-11-23 19:10:20|58.52|56.32|58.49|56.29|58.52|56.32|58.49|56.29|0
1637694630000|2021-11-23 19:10:30|58.52|56.32|58.56|56.36|58.56|56.36|58.52|56.32|0
1637694640000|2021-11-23 19:10:40|58.52|56.32|58.45|56.25|58.52|56.32|58.45|56.25|0
1637694650000|2021-11-23 19:10:50|58.38|56.18|58.34|56.14|58.38|56.18|58.34|56.14|0
1637694660000|2021-11-23 19:11:00|58.38|56.18|58.52|56.32|58.52|56.32|58.38|56.18|0
1637694670000|2021-11-23 19:11:10|58.49|56.29|58.41|56.21|58.56|56.36|58.41|56.21|0
1637694680000|2021-11-23 19:11:20|58.45|56.25|58.63|56.43|58.63|56.43|58.45|56.25|0
1637694690000|2021-11-23 19:11:30|58.59|56.39|58.49|56.29|58.59|56.39|58.49|56.29|0
1637694700000|2021-11-23 19:11:40|58.45|56.25|58.41|56.21|58.45|56.25|58.41|56.21|0
1637694710000|2021-11-23 19:11:50|58.45|56.25|58.49|56.29|58.52|56.32|58.45|56.25|0
1637694720000|2021-11-23 19:12:00|58.52|56.32|58.59|56.39|58.59|56.39|58.49|56.29|0
1637694730000|2021-11-23 19:12:10|58.52|56.32|58.59|56.39|58.59|56.39|58.52|56.32|0
1637694740000|2021-11-23 19:12:20|58.63|56.43|58.63|56.43|58.63|56.43|58.59|56.39|0
1637694750000|2021-11-23 19:12:30|58.67|56.47|58.52|56.32|58.67|56.47|58.52|56.32|0
1637694760000|2021-11-23 19:12:40|58.56|56.36|58.54|56.34|58.56|56.36|58.52|56.32|0
1637694770000|2021-11-23 19:12:50|58.52|56.32|58.59|56.39|58.59|56.39|58.49|56.29|0
1637694780000|2021-11-23 19:13:00|58.52|56.32|58.38|56.18|58.52|56.32|58.31|56.11|0
1637694790000|2021-11-23 19:13:10|58.45|56.25|58.45|56.25|58.48|56.28|58.45|56.25|0
1637694800000|2021-11-23 19:13:20|58.38|56.18|58.4|56.2|58.41|56.21|58.38|56.18|0
1637694810000|2021-11-23 19:13:30|58.34|56.14|58.3|56.1|58.38|56.18|58.3|56.1|0
1637694820000|2021-11-23 19:13:40|58.29|56.09|58.27|56.07|58.29|56.09|58.27|56.07|0
1637694830000|2021-11-23 19:13:50|58.23|56.03|58.23|56.03|58.23|56.03|58.2|56|0
1637694840000|2021-11-23 19:14:00|58.27|56.07|58.3|56.1|58.3|56.1|58.2|56|0
1637694850000|2021-11-23 19:14:10|58.34|56.14|58.48|56.28|58.48|56.28|58.34|56.14|0
1637694860000|2021-11-23 19:14:20|58.4|56.2|58.48|56.28|58.48|56.28|58.4|56.2|0
1637694870000|2021-11-23 19:14:30|58.45|56.25|58.45|56.25|58.45|56.25|58.41|56.21|0
1637694880000|2021-11-23 19:14:40|58.48|56.28|58.52|56.32|58.52|56.32|58.48|56.28|0
1637694890000|2021-11-23 19:14:50|58.48|56.28|58.56|56.36|58.56|56.36|58.48|56.28|0
1637694900000|2021-11-23 19:15:00|58.48|56.28|58.54|56.34|58.56|56.36|58.48|56.28|0
1637694910000|2021-11-23 19:15:10|58.52|56.32|58.52|56.32|58.56|56.36|58.52|56.32|0
1637694920000|2021-11-23 19:15:20|58.59|56.39|58.56|56.36|58.59|56.39|58.56|56.36|0
1637694930000|2021-11-23 19:15:30|58.59|56.39|58.66|56.46|58.7|56.5|58.59|56.39|0
1637694940000|2021-11-23 19:15:40|58.7|56.5|58.68|56.48|58.7|56.5|58.66|56.46|0
1637694950000|2021-11-23 19:15:50|58.66|56.46|58.86|56.66|58.88|56.68|58.66|56.46|0
1637694960000|2021-11-23 19:16:00|58.92|56.72|58.84|56.64|58.92|56.72|58.84|56.64|0
1637694970000|2021-11-23 19:16:10|58.92|56.72|59.03|56.83|59.03|56.83|58.92|56.72|0
1637694980000|2021-11-23 19:16:20|59.1|56.9|59.1|56.9|59.1|56.9|59.08|56.88|0
1637694990000|2021-11-23 19:16:30|59.03|56.83|59.17|56.97|59.17|56.97|59.03|56.83|0
1637695000000|2021-11-23 19:16:40|59.21|57.01|59.13|56.93|59.24|57.04|59.13|56.93|0
1637695010000|2021-11-23 19:16:50|59.21|57.01|59.06|56.86|59.21|57.01|59.06|56.86|0
1637695020000|2021-11-23 19:17:00|59.03|56.83|59.13|56.93|59.13|56.93|58.99|56.79|0
1637695030000|2021-11-23 19:17:10|59.06|56.86|59.17|56.97|59.21|57.01|59.06|56.86|0
1637695040000|2021-11-23 19:17:20|59.21|57.01|59.21|57.01|59.28|57.08|59.21|57.01|0
1637695050000|2021-11-23 19:17:30|59.28|57.08|59.28|57.08|59.28|57.08|59.24|57.04|0
1637695060000|2021-11-23 19:17:40|59.24|57.04|59.24|57.04|59.24|57.04|59.17|56.97|0
1637695070000|2021-11-23 19:17:50|59.28|57.08|59.24|57.04|59.28|57.08|59.24|57.04|0
1637695080000|2021-11-23 19:18:00|59.32|57.12|59.21|57.01|59.32|57.12|59.21|57.01|0
1637695090000|2021-11-23 19:18:10|59.17|56.97|59.02|56.82|59.17|56.97|59.02|56.82|0
1637695100000|2021-11-23 19:18:20|59.06|56.86|59.13|56.93|59.13|56.93|59.06|56.86|0
1637695110000|2021-11-23 19:18:30|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1637695120000|2021-11-23 19:18:40|59.17|56.97|59.32|57.12|59.32|57.12|59.17|56.97|0
1637695130000|2021-11-23 19:18:50|59.28|57.08|59.39|57.19|59.39|57.19|59.28|57.08|0
1637695140000|2021-11-23 19:19:00|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1637695150000|2021-11-23 19:19:10|59.32|57.12|59.24|57.04|59.32|57.12|59.21|57.01|0
1637695160000|2021-11-23 19:19:20|59.26|57.06|59.39|57.19|59.39|57.19|59.26|57.06|0
1637695170000|2021-11-23 19:19:30|59.42|57.22|59.46|57.26|59.46|57.26|59.42|57.22|0
1637695180000|2021-11-23 19:19:40|59.5|57.3|59.5|57.3|59.53|57.33|59.5|57.3|0
1637695190000|2021-11-23 19:19:50|59.57|57.37|59.53|57.33|59.61|57.41|59.53|57.33|0
1637695200000|2021-11-23 19:20:00|59.5|57.3|59.5|57.3|59.5|57.3|59.46|57.26|0
1637695210000|2021-11-23 19:20:10|59.35|57.15|59.35|57.15|59.39|57.19|59.35|57.15|0
1637695220000|2021-11-23 19:20:20|59.31|57.11|59.35|57.15|59.35|57.15|59.31|57.11|0
1637695230000|2021-11-23 19:20:30|59.28|57.08|59.35|57.15|59.35|57.15|59.28|57.08|0
1637695240000|2021-11-23 19:20:40|59.37|57.17|59.41|57.21|59.41|57.21|59.31|57.11|0
1637695250000|2021-11-23 19:20:50|59.35|57.15|59.42|57.22|59.42|57.22|59.35|57.15|0
1637695260000|2021-11-23 19:21:00|59.39|57.19|59.39|57.19|59.42|57.22|59.39|57.19|0
1637695270000|2021-11-23 19:21:10|59.24|57.04|59.17|56.97|59.24|57.04|59.1|56.9|0
1637695280000|2021-11-23 19:21:20|59.21|57.01|59.17|56.97|59.24|57.04|59.17|56.97|0
1637695290000|2021-11-23 19:21:30|59.19|56.99|59.31|57.11|59.31|57.11|59.19|56.99|0
1637695300000|2021-11-23 19:21:40|59.35|57.15|59.24|57.04|59.35|57.15|59.24|57.04|0
1637695310000|2021-11-23 19:21:50|59.31|57.11|59.35|57.15|59.37|57.17|59.31|57.11|0
1637695320000|2021-11-23 19:22:00|59.31|57.11|59.39|57.19|59.39|57.19|59.31|57.11|0
1637695330000|2021-11-23 19:22:10|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1637695340000|2021-11-23 19:22:20|59.39|57.19|59.24|57.04|59.39|57.19|59.24|57.04|0
1637695350000|2021-11-23 19:22:30|59.31|57.11|59.39|57.19|59.39|57.19|59.31|57.11|0
1637695360000|2021-11-23 19:22:40|59.31|57.11|59.31|57.11|59.35|57.15|59.31|57.11|0
1637695370000|2021-11-23 19:22:50|59.28|57.08|59.17|56.97|59.28|57.08|59.17|56.97|0
1637695380000|2021-11-23 19:23:00|59.2|57|59.1|56.9|59.2|57|59.1|56.9|0
1637695390000|2021-11-23 19:23:10|59.02|56.82|58.99|56.79|59.02|56.82|58.99|56.79|0
1637695400000|2021-11-23 19:23:20|58.91|56.71|58.73|56.53|58.91|56.71|58.73|56.53|0
1637695410000|2021-11-23 19:23:30|58.8|56.6|58.88|56.68|58.88|56.68|58.8|56.6|0
1637695420000|2021-11-23 19:23:40|58.84|56.64|58.7|56.5|58.84|56.64|58.7|56.5|0
1637695430000|2021-11-23 19:23:50|58.66|56.46|58.59|56.39|58.66|56.46|58.55|56.35|0
1637695440000|2021-11-23 19:24:00|58.62|56.42|58.84|56.64|58.84|56.64|58.62|56.42|0
1637695450000|2021-11-23 19:24:10|58.88|56.68|58.91|56.71|58.91|56.71|58.88|56.68|0
1637695460000|2021-11-23 19:24:20|58.95|56.75|58.95|56.75|58.95|56.75|58.91|56.71|0
1637695470000|2021-11-23 19:24:30|58.91|56.71|58.91|56.71|58.91|56.71|58.88|56.68|0
1637695480000|2021-11-23 19:24:40|58.95|56.75|58.88|56.68|58.95|56.75|58.88|56.68|0
1637695490000|2021-11-23 19:24:50|58.91|56.71|58.95|56.75|58.99|56.79|58.91|56.71|0
1637695500000|2021-11-23 19:25:00|58.99|56.79|59.02|56.82|59.02|56.82|58.99|56.79|0
1637695510000|2021-11-23 19:25:10|59.06|56.86|58.95|56.75|59.06|56.86|58.91|56.71|0
1637695520000|2021-11-23 19:25:20|58.88|56.68|58.73|56.53|58.88|56.68|58.73|56.53|0
1637695530000|2021-11-23 19:25:30|58.66|56.46|58.77|56.57|58.77|56.57|58.66|56.46|0
1637695540000|2021-11-23 19:25:40|58.7|56.5|58.7|56.5|58.7|56.5|58.62|56.42|0
1637695550000|2021-11-23 19:25:50|58.66|56.46|58.62|56.42|58.66|56.46|58.62|56.42|0
1637695560000|2021-11-23 19:26:00|58.66|56.46|58.69|56.49|58.73|56.53|58.66|56.46|0
1637695570000|2021-11-23 19:26:10|58.73|56.53|58.66|56.46|58.73|56.53|58.66|56.46|0
1637695580000|2021-11-23 19:26:20|58.62|56.42|58.51|56.31|58.62|56.42|58.51|56.31|0
1637695590000|2021-11-23 19:26:30|58.55|56.35|58.48|56.28|58.59|56.39|58.48|56.28|0
1637695600000|2021-11-23 19:26:40|58.44|56.24|58.48|56.28|58.48|56.28|58.44|56.24|0
1637695610000|2021-11-23 19:26:50|58.55|56.35|58.55|56.35|58.55|56.35|58.51|56.31|0
1637695620000|2021-11-23 19:27:00|58.51|56.31|58.59|56.39|58.59|56.39|58.51|56.31|0
1637695630000|2021-11-23 19:27:10|58.62|56.42|58.62|56.42|58.66|56.46|58.62|56.42|0
1637695640000|2021-11-23 19:27:20|58.66|56.46|58.77|56.57|58.84|56.64|58.66|56.46|0
1637695650000|2021-11-23 19:27:30|58.84|56.64|58.88|56.68|58.88|56.68|58.8|56.6|0
1637695660000|2021-11-23 19:27:40|58.84|56.64|58.73|56.53|58.84|56.64|58.69|56.49|0
1637695670000|2021-11-23 19:27:50|58.77|56.57|58.73|56.53|58.77|56.57|58.69|56.49|0
1637695680000|2021-11-23 19:28:00|58.77|56.57|58.84|56.64|58.84|56.64|58.77|56.57|0
1637695690000|2021-11-23 19:28:10|58.8|56.6|58.77|56.57|58.8|56.6|58.73|56.53|0
1637695700000|2021-11-23 19:28:20|58.8|56.6|58.84|56.64|58.84|56.64|58.8|56.6|0
1637695710000|2021-11-23 19:28:30|58.8|56.6|58.8|56.6|58.8|56.6|58.8|56.6|0
1637695720000|2021-11-23 19:28:40|58.77|56.57|58.8|56.6|58.8|56.6|58.77|56.57|0
1637695730000|2021-11-23 19:28:50|58.77|56.57|58.84|56.64|58.87|56.67|58.77|56.57|0
1637695740000|2021-11-23 19:29:00|58.8|56.6|58.84|56.64|58.84|56.64|58.8|56.6|0
1637695750000|2021-11-23 19:29:10|58.87|56.67|58.8|56.6|58.95|56.75|58.8|56.6|0
1637695760000|2021-11-23 19:29:20|58.73|56.53|58.87|56.67|58.87|56.67|58.73|56.53|0
1637695770000|2021-11-23 19:29:30|58.95|56.75|58.87|56.67|58.95|56.75|58.87|56.67|0
1637695780000|2021-11-23 19:29:40|58.84|56.64|58.8|56.6|58.84|56.64|58.8|56.6|0
1637695790000|2021-11-23 19:29:50|58.77|56.57|58.91|56.71|58.91|56.71|58.77|56.57|0
1637695800000|2021-11-23 19:30:00|58.95|56.75|58.91|56.71|58.95|56.75|58.91|56.71|0
1637695810000|2021-11-23 19:30:10|58.8|56.6|58.62|56.42|58.8|56.6|58.58|56.38|0
1637695820000|2021-11-23 19:30:20|58.55|56.35|58.58|56.38|58.62|56.42|58.55|56.35|0
1637695830000|2021-11-23 19:30:30|58.62|56.42|58.44|56.24|58.62|56.42|58.44|56.24|0
1637695840000|2021-11-23 19:30:40|58.48|56.28|58.58|56.38|58.58|56.38|58.48|56.28|0
1637695850000|2021-11-23 19:30:50|58.66|56.46|58.76|56.56|58.8|56.6|58.66|56.46|0
1637695860000|2021-11-23 19:31:00|58.8|56.6|58.98|56.78|58.98|56.78|58.8|56.6|0
1637695870000|2021-11-23 19:31:10|59.13|56.93|59.24|57.04|59.24|57.04|59.09|56.89|0
1637695880000|2021-11-23 19:31:20|59.13|56.93|59.09|56.89|59.16|56.96|59.09|56.89|0
1637695890000|2021-11-23 19:31:30|59.2|57|59.2|57|59.24|57.04|59.2|57|0
1637695900000|2021-11-23 19:31:40|59.24|57.04|59.2|57|59.31|57.11|59.2|57|0
1637695910000|2021-11-23 19:31:50|59.24|57.04|59.22|57.02|59.24|57.04|59.22|57.02|0
1637695920000|2021-11-23 19:32:00|59.24|57.04|59.31|57.11|59.31|57.11|59.16|56.96|0
1637695930000|2021-11-23 19:32:10|59.27|57.07|59.31|57.11|59.31|57.11|59.27|57.07|0
1637695940000|2021-11-23 19:32:20|59.35|57.15|59.35|57.15|59.35|57.15|59.35|57.15|0
1637695950000|2021-11-23 19:32:30|59.38|57.18|59.38|57.18|59.42|57.22|59.38|57.18|0
1637695960000|2021-11-23 19:32:40|59.42|57.22|59.49|57.29|59.49|57.29|59.42|57.22|0
1637695970000|2021-11-23 19:32:50|59.45|57.25|59.38|57.18|59.45|57.25|59.38|57.18|0
1637695980000|2021-11-23 19:33:00|59.42|57.22|59.31|57.11|59.45|57.25|59.31|57.11|0
1637695990000|2021-11-23 19:33:10|59.34|57.14|59.31|57.11|59.34|57.14|59.27|57.07|0
1637696000000|2021-11-23 19:33:20|59.34|57.14|59.31|57.11|59.42|57.22|59.31|57.11|0
1637696010000|2021-11-23 19:33:30|59.27|57.07|59.2|57|59.27|57.07|59.2|57|0
1637696020000|2021-11-23 19:33:40|59.27|57.07|59.24|57.04|59.27|57.07|59.24|57.04|0
1637696030000|2021-11-23 19:33:50|59.27|57.07|59.38|57.18|59.38|57.18|59.27|57.07|0
1637696040000|2021-11-23 19:34:00|59.42|57.22|59.49|57.29|59.56|57.36|59.42|57.22|0
1637696050000|2021-11-23 19:34:10|59.45|57.25|59.34|57.14|59.45|57.25|59.34|57.14|0
1637696060000|2021-11-23 19:34:20|59.31|57.11|59.38|57.18|59.38|57.18|59.31|57.11|0
1637696070000|2021-11-23 19:34:30|59.42|57.22|59.31|57.11|59.42|57.22|59.31|57.11|0
1637696080000|2021-11-23 19:34:40|59.45|57.25|59.42|57.22|59.45|57.25|59.42|57.22|0
1637696090000|2021-11-23 19:34:50|59.34|57.14|59.38|57.18|59.38|57.18|59.34|57.14|0
1637696100000|2021-11-23 19:35:00|59.31|57.11|59.13|56.93|59.34|57.14|59.13|56.93|0
1637696110000|2021-11-23 19:35:10|59.16|56.96|59.09|56.89|59.16|56.96|59.05|56.85|0
1637696120000|2021-11-23 19:35:20|59.13|56.93|59.2|57|59.2|57|59.13|56.93|0
1637696130000|2021-11-23 19:35:30|59.16|56.96|59.16|56.96|59.2|57|59.13|56.93|0
1637696140000|2021-11-23 19:35:40|59.2|57|59.13|56.93|59.2|57|59.13|56.93|0
1637696150000|2021-11-23 19:35:50|59.02|56.82|58.94|56.74|59.02|56.82|58.94|56.74|0
1637696160000|2021-11-23 19:36:00|58.91|56.71|58.94|56.74|58.94|56.74|58.87|56.67|0
1637696170000|2021-11-23 19:36:10|58.87|56.67|58.94|56.74|58.94|56.74|58.83|56.63|0
1637696180000|2021-11-23 19:36:20|58.98|56.78|59.05|56.85|59.05|56.85|58.98|56.78|0
1637696190000|2021-11-23 19:36:30|59.02|56.82|59.05|56.85|59.12|56.92|59.02|56.82|0
1637696200000|2021-11-23 19:36:40|59.09|56.89|59.05|56.85|59.09|56.89|59.05|56.85|0
1637696210000|2021-11-23 19:36:50|59.02|56.82|58.98|56.78|59.02|56.82|58.98|56.78|0
1637696220000|2021-11-23 19:37:00|59.02|56.82|58.91|56.71|59.02|56.82|58.91|56.71|0
1637696230000|2021-11-23 19:37:10|58.87|56.67|58.76|56.56|58.91|56.71|58.76|56.56|0
1637696240000|2021-11-23 19:37:20|58.8|56.6|58.8|56.6|58.8|56.6|58.76|56.56|0
1637696250000|2021-11-23 19:37:30|58.83|56.63|58.8|56.6|58.83|56.63|58.8|56.6|0
1637696260000|2021-11-23 19:37:40|58.87|56.67|58.8|56.6|58.87|56.67|58.76|56.56|0
1637696270000|2021-11-23 19:37:50|58.87|56.67|58.87|56.67|58.87|56.67|58.83|56.63|0
1637696280000|2021-11-23 19:38:00|58.8|56.6|58.54|56.34|58.8|56.6|58.54|56.34|0
1637696290000|2021-11-23 19:38:10|58.51|56.31|58.47|56.27|58.54|56.34|58.44|56.24|0
1637696300000|2021-11-23 19:38:20|58.44|56.24|58.44|56.24|58.47|56.27|58.44|56.24|0
1637696310000|2021-11-23 19:38:30|58.47|56.27|58.51|56.31|58.58|56.38|58.47|56.27|0
1637696320000|2021-11-23 19:38:40|58.54|56.34|58.47|56.27|58.54|56.34|58.47|56.27|0
1637696330000|2021-11-23 19:38:50|58.51|56.31|58.54|56.34|58.54|56.34|58.51|56.31|0
1637696340000|2021-11-23 19:39:00|58.62|56.42|58.8|56.6|58.8|56.6|58.62|56.42|0
1637696350000|2021-11-23 19:39:10|58.91|56.71|58.87|56.67|58.91|56.71|58.87|56.67|0
1637696360000|2021-11-23 19:39:20|58.83|56.63|58.76|56.56|58.87|56.67|58.76|56.56|0
1637696370000|2021-11-23 19:39:30|58.72|56.52|58.69|56.49|58.72|56.52|58.69|56.49|0
1637696380000|2021-11-23 19:39:40|58.65|56.45|58.83|56.63|58.83|56.63|58.65|56.45|0
1637696390000|2021-11-23 19:39:50|58.87|56.67|58.87|56.67|58.91|56.71|58.87|56.67|0
1637696400000|2021-11-23 19:40:00|58.83|56.63|58.65|56.45|58.83|56.63|58.65|56.45|0
1637696410000|2021-11-23 19:40:10|58.54|56.34|58.69|56.49|58.69|56.49|58.51|56.31|0
1637696420000|2021-11-23 19:40:20|58.72|56.52|58.72|56.52|58.76|56.56|58.72|56.52|0
1637696430000|2021-11-23 19:40:30|58.76|56.56|58.72|56.52|58.76|56.56|58.72|56.52|0
1637696440000|2021-11-23 19:40:40|58.69|56.49|58.69|56.49|58.72|56.52|58.69|56.49|0
1637696450000|2021-11-23 19:40:50|58.72|56.52|58.76|56.56|58.76|56.56|58.72|56.52|0
1637696460000|2021-11-23 19:41:00|58.72|56.52|58.8|56.6|58.83|56.63|58.72|56.52|0
1637696470000|2021-11-23 19:41:10|58.72|56.52|58.72|56.52|58.72|56.52|58.69|56.49|0
1637696480000|2021-11-23 19:41:20|58.69|56.49|58.69|56.49|58.69|56.49|58.65|56.45|0
1637696490000|2021-11-23 19:41:30|58.72|56.52|58.83|56.63|58.83|56.63|58.72|56.52|0
1637696500000|2021-11-23 19:41:40|58.94|56.74|58.87|56.67|58.94|56.74|58.87|56.67|0
1637696510000|2021-11-23 19:41:50|58.83|56.63|58.9|56.7|58.9|56.7|58.8|56.6|0
1637696520000|2021-11-23 19:42:00|58.94|56.74|58.72|56.52|58.94|56.74|58.72|56.52|0
1637696530000|2021-11-23 19:42:10|58.76|56.56|58.8|56.6|58.8|56.6|58.76|56.56|0
1637696540000|2021-11-23 19:42:20|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1637696550000|2021-11-23 19:42:30|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1637696560000|2021-11-23 19:42:40|58.83|56.63|58.83|56.63|58.83|56.63|58.8|56.6|0
1637696570000|2021-11-23 19:42:50|58.87|56.67|58.87|56.67|58.87|56.67|58.83|56.63|0
1637696580000|2021-11-23 19:43:00|58.83|56.63|58.61|56.41|58.83|56.63|58.61|56.41|0
1637696590000|2021-11-23 19:43:10|58.65|56.45|58.61|56.41|58.65|56.45|58.61|56.41|0
1637696600000|2021-11-23 19:43:20|58.65|56.45|58.58|56.38|58.65|56.45|58.58|56.38|0
1637696610000|2021-11-23 19:43:30|58.54|56.34|58.47|56.27|58.54|56.34|58.47|56.27|0
1637696620000|2021-11-23 19:43:40|58.43|56.23|58.43|56.23|58.47|56.27|58.43|56.23|0
1637696630000|2021-11-23 19:43:50|58.51|56.31|58.58|56.38|58.58|56.38|58.51|56.31|0
1637696640000|2021-11-23 19:44:00|58.54|56.34|58.54|56.34|58.58|56.38|58.54|56.34|0
1637696650000|2021-11-23 19:44:10|58.51|56.31|58.51|56.31|58.51|56.31|58.47|56.27|0
1637696660000|2021-11-23 19:44:20|58.47|56.27|58.58|56.38|58.58|56.38|58.43|56.23|0
1637696670000|2021-11-23 19:44:30|58.54|56.34|58.47|56.27|58.58|56.38|58.47|56.27|0
1637696680000|2021-11-23 19:44:40|58.54|56.34|58.43|56.23|58.54|56.34|58.43|56.23|0
1637696690000|2021-11-23 19:44:50|58.36|56.16|58.33|56.13|58.36|56.16|58.33|56.13|0
1637696700000|2021-11-23 19:45:00|58.36|56.16|58.4|56.2|58.4|56.2|58.36|56.16|0
1637696710000|2021-11-23 19:45:10|58.36|56.16|58.43|56.23|58.43|56.23|58.36|56.16|0
1637696720000|2021-11-23 19:45:20|58.47|56.27|58.4|56.2|58.49|56.29|58.4|56.2|0
1637696730000|2021-11-23 19:45:30|58.36|56.16|58.22|56.02|58.36|56.16|58.22|56.02|0
1637696740000|2021-11-23 19:45:40|58.32|56.12|58.32|56.12|58.32|56.12|58.29|56.09|0
1637696750000|2021-11-23 19:45:50|58.36|56.16|58.32|56.12|58.36|56.16|58.32|56.12|0
1637696760000|2021-11-23 19:46:00|58.29|56.09|58.11|55.91|58.29|56.09|58.11|55.91|0
1637696770000|2021-11-23 19:46:10|58.07|55.87|58.04|55.84|58.07|55.87|58.04|55.84|0
1637696780000|2021-11-23 19:46:20|58.11|55.91|57.97|55.77|58.11|55.91|57.97|55.77|0
1637696790000|2021-11-23 19:46:30|57.93|55.73|57.93|55.73|57.93|55.73|57.89|55.69|0
1637696800000|2021-11-23 19:46:40|57.97|55.77|57.86|55.66|57.97|55.77|57.86|55.66|0
1637696810000|2021-11-23 19:46:50|57.89|55.69|57.86|55.66|57.93|55.73|57.86|55.66|0
1637696820000|2021-11-23 19:47:00|57.89|55.69|57.97|55.77|57.97|55.77|57.89|55.69|0
1637696830000|2021-11-23 19:47:10|57.89|55.69|57.82|55.62|57.93|55.73|57.82|55.62|0
1637696840000|2021-11-23 19:47:20|57.93|55.73|57.82|55.62|57.93|55.73|57.79|55.59|0
1637696850000|2021-11-23 19:47:30|57.89|55.69|57.72|55.52|57.89|55.69|57.72|55.52|0
1637696860000|2021-11-23 19:47:40|57.61|55.41|57.57|55.37|57.64|55.44|57.57|55.37|0
1637696870000|2021-11-23 19:47:50|57.5|55.3|57.57|55.37|57.57|55.37|57.5|55.3|0
1637696880000|2021-11-23 19:48:00|57.59|55.39|57.61|55.41|57.61|55.41|57.57|55.37|0
1637696890000|2021-11-23 19:48:10|57.64|55.44|57.68|55.48|57.75|55.55|57.64|55.44|0
1637696900000|2021-11-23 19:48:20|57.72|55.52|57.75|55.55|57.75|55.55|57.72|55.52|0
1637696910000|2021-11-23 19:48:30|57.72|55.52|57.61|55.41|57.72|55.52|57.61|55.41|0
1637696920000|2021-11-23 19:48:40|57.54|55.34|57.36|55.16|57.54|55.34|57.36|55.16|0
1637696930000|2021-11-23 19:48:50|57.4|55.2|57.32|55.12|57.4|55.2|57.32|55.12|0
1637696940000|2021-11-23 19:49:00|57.29|55.09|57.18|54.98|57.29|55.09|57.18|54.98|0
1637696950000|2021-11-23 19:49:10|57.15|54.95|57.15|54.95|57.18|54.98|57.15|54.95|0
1637696960000|2021-11-23 19:49:20|57.04|54.84|57.04|54.84|57.08|54.88|57.04|54.84|0
1637696970000|2021-11-23 19:49:30|57.11|54.91|57.15|54.95|57.22|55.02|57.11|54.91|0
1637696980000|2021-11-23 19:49:40|57.11|54.91|57.08|54.88|57.11|54.91|57.08|54.88|0
1637696990000|2021-11-23 19:49:50|57.04|54.84|56.97|54.77|57.04|54.84|56.9|54.7|0
1637697000000|2021-11-23 19:50:00|56.94|54.74|56.97|54.77|56.97|54.77|56.94|54.74|0
1637697010000|2021-11-23 19:50:10|57.04|54.84|57.11|54.91|57.15|54.95|57.04|54.84|0
1637697020000|2021-11-23 19:50:20|57.61|55.41|57.68|55.48|57.68|55.48|57.61|55.41|0
1637697030000|2021-11-23 19:50:30|57.57|55.37|57.57|55.37|57.57|55.37|57.5|55.3|0
1637697040000|2021-11-23 19:50:40|57.54|55.34|57.43|55.23|57.54|55.34|57.39|55.19|0
1637697050000|2021-11-23 19:50:50|57.36|55.16|57.32|55.12|57.41|55.21|57.32|55.12|0
1637697060000|2021-11-23 19:51:00|57.36|55.16|57.22|55.02|57.36|55.16|57.22|55.02|0
1637697070000|2021-11-23 19:51:10|57.25|55.05|57.25|55.05|57.32|55.12|57.25|55.05|0
1637697080000|2021-11-23 19:51:20|57.22|55.02|57.29|55.09|57.29|55.09|57.22|55.02|0
1637697090000|2021-11-23 19:51:30|57.25|55.05|57.36|55.16|57.36|55.16|57.25|55.05|0
1637697100000|2021-11-23 19:51:40|59.18|56.98|59.14|56.94|59.18|56.98|59.14|56.94|0
1637697110000|2021-11-23 19:51:50|59.18|56.98|56.71|54.51|59.18|56.98|56.71|54.51|0
1637697120000|2021-11-23 19:52:00|56.75|54.55|56.54|54.34|56.75|54.55|56.54|54.34|0
1637697130000|2021-11-23 19:52:10|56.52|54.32|56.5|54.3|56.54|54.34|56.5|54.3|0
1637697140000|2021-11-23 19:52:20|56.54|54.34|56.68|54.48|56.68|54.48|56.54|54.34|0
1637697150000|2021-11-23 19:52:30|56.64|54.44|56.64|54.44|56.68|54.48|56.64|54.44|0
1637697160000|2021-11-23 19:52:40|56.68|54.48|56.57|54.37|56.68|54.48|56.57|54.37|0
1637697170000|2021-11-23 19:52:50|56.61|54.41|56.61|54.41|56.64|54.44|56.61|54.41|0
1637697180000|2021-11-23 19:53:00|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1637697190000|2021-11-23 19:53:10|56.5|54.3|56.5|54.3|56.5|54.3|56.47|54.27|0
1637697200000|2021-11-23 19:53:20|56.54|54.34|56.54|54.34|56.54|54.34|56.5|54.3|0
1637697210000|2021-11-23 19:53:30|56.5|54.3|56.5|54.3|56.54|54.34|56.5|54.3|0
1637697220000|2021-11-23 19:53:40|56.47|54.27|56.43|54.23|56.5|54.3|56.43|54.23|0
1637697230000|2021-11-23 19:53:50|56.47|54.27|56.4|54.2|56.47|54.27|56.4|54.2|0
1637697240000|2021-11-23 19:54:00|56.36|54.16|56.33|54.13|56.36|54.16|56.33|54.13|0
1637697250000|2021-11-23 19:54:10|56.29|54.09|56.08|53.88|56.29|54.09|56.08|53.88|0
1637697260000|2021-11-23 19:54:20|56.12|53.92|55.87|53.67|56.12|53.92|55.87|53.67|0
1637697270000|2021-11-23 19:54:30|55.77|53.57|55.77|53.57|55.77|53.57|55.74|53.54|0
1637697280000|2021-11-23 19:54:40|55.84|53.64|55.98|53.78|55.98|53.78|55.8|53.6|0
1637697290000|2021-11-23 19:54:50|56.01|53.81|56.01|53.81|56.01|53.81|55.98|53.78|0
1637697300000|2021-11-23 19:55:00|56.05|53.85|56.12|53.92|56.15|53.95|56.05|53.85|0
1637697310000|2021-11-23 19:55:10|56.15|53.95|55.94|53.74|56.15|53.95|55.94|53.74|0
1637697320000|2021-11-23 19:55:20|55.91|53.71|55.94|53.74|55.94|53.74|55.87|53.67|0
1637697330000|2021-11-23 19:55:30|55.87|53.67|55.77|53.57|55.91|53.71|55.77|53.57|0
1637697340000|2021-11-23 19:55:40|55.84|53.64|55.87|53.67|55.87|53.67|55.8|53.6|0
1637697350000|2021-11-23 19:55:50|55.91|53.71|55.87|53.67|55.91|53.71|55.87|53.67|0
1637697360000|2021-11-23 19:56:00|55.98|53.78|55.98|53.78|55.98|53.78|55.94|53.74|0
1637697370000|2021-11-23 19:56:10|56.01|53.81|56.01|53.81|56.08|53.88|56.01|53.81|0
1637697380000|2021-11-23 19:56:20|56.12|53.92|56.05|53.85|56.12|53.92|56.01|53.81|0
1637697390000|2021-11-23 19:56:30|56.01|53.81|56.08|53.88|56.08|53.88|56.01|53.81|0
1637697400000|2021-11-23 19:56:40|56.12|53.92|56.08|53.88|56.12|53.92|56.08|53.88|0
1637697410000|2021-11-23 19:56:50|56.12|53.92|56.12|53.92|56.15|53.95|56.12|53.92|0
1637697420000|2021-11-23 19:57:00|56.08|53.88|56.26|54.06|56.26|54.06|56.08|53.88|0
1637697430000|2021-11-23 19:57:10|56.33|54.13|56.33|54.13|56.36|54.16|56.33|54.13|0
1637697440000|2021-11-23 19:57:20|56.36|54.16|56.36|54.16|56.36|54.16|56.33|54.13|0
1637697450000|2021-11-23 19:57:30|56.4|54.2|56.4|54.2|56.4|54.2|56.36|54.16|0
1637697460000|2021-11-23 19:57:40|56.47|54.27|56.43|54.23|56.5|54.3|56.43|54.23|0
1637697470000|2021-11-23 19:57:50|56.47|54.27|56.4|54.2|56.47|54.27|56.4|54.2|0
1637697480000|2021-11-23 19:58:00|56.36|54.16|56.4|54.2|56.4|54.2|56.33|54.13|0
1637697490000|2021-11-23 19:58:10|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1637697500000|2021-11-23 19:58:20|56.29|54.09|56.36|54.16|56.36|54.16|56.29|54.09|0
1637697510000|2021-11-23 19:58:30|56.39|54.19|56.32|54.12|56.39|54.19|56.32|54.12|0
1637697520000|2021-11-23 19:58:40|56.29|54.09|56.25|54.05|56.29|54.09|56.22|54.02|0
1637697530000|2021-11-23 19:58:50|56.19|53.99|56.29|54.09|56.29|54.09|56.19|53.99|0
1637697540000|2021-11-23 19:59:00|56.32|54.12|56.18|53.98|56.32|54.12|56.18|53.98|0
1637697550000|2021-11-23 19:59:10|56.15|53.95|56.05|53.85|56.15|53.95|56.05|53.85|0
1637697560000|2021-11-23 19:59:20|56.08|53.88|56.05|53.85|56.08|53.88|56.05|53.85|0
1637697570000|2021-11-23 19:59:30|56.11|53.91|56.08|53.88|56.11|53.91|56.08|53.88|0
1637697580000|2021-11-23 19:59:40|56.11|53.91|56.15|53.95|56.18|53.98|56.11|53.91|0
1637697590000|2021-11-23 19:59:50|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1637697600000|2021-11-23 20:00:00|56.08|53.88|56.11|53.91|56.15|53.95|56.08|53.88|0
1637697610000|2021-11-23 20:00:10|56.15|53.95|56.11|53.91|56.18|53.98|56.11|53.91|0
1637697620000|2021-11-23 20:00:20|56.08|53.88|56.15|53.95|56.15|53.95|56.08|53.88|0
1637697630000|2021-11-23 20:00:30|56.11|53.91|56.25|54.05|56.25|54.05|56.11|53.91|0
1637697640000|2021-11-23 20:00:40|56.29|54.09|56.18|53.98|56.29|54.09|56.18|53.98|0
1637697650000|2021-11-23 20:00:50|56.22|54.02|56.18|53.98|56.22|54.02|56.18|53.98|0
1637697660000|2021-11-23 20:01:00|56.15|53.95|56.18|53.98|56.18|53.98|56.04|53.84|0
1637697670000|2021-11-23 20:01:10|56.11|53.91|56.29|54.09|56.29|54.09|56.11|53.91|0
1637697680000|2021-11-23 20:01:20|56.25|54.05|56.36|54.16|56.38|54.18|56.25|54.05|0
1637697690000|2021-11-23 20:01:30|56.39|54.19|56.36|54.16|56.39|54.19|56.36|54.16|0
1637697700000|2021-11-23 20:01:40|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1637697710000|2021-11-23 20:01:50|56.36|54.16|56.36|54.16|56.36|54.16|56.32|54.12|0
1637697720000|2021-11-23 20:02:00|56.39|54.19|56.43|54.23|56.46|54.26|56.39|54.19|0
1637697730000|2021-11-23 20:02:10|56.39|54.19|56.36|54.16|56.39|54.19|56.32|54.12|0
1637697740000|2021-11-23 20:02:20|56.46|54.26|56.5|54.3|56.5|54.3|56.46|54.26|0
1637697750000|2021-11-23 20:02:30|56.46|54.26|56.43|54.23|56.46|54.26|56.43|54.23|0
1637697760000|2021-11-23 20:02:40|56.39|54.19|56.41|54.21|56.41|54.21|56.36|54.16|0
1637697770000|2021-11-23 20:02:50|56.45|54.25|56.5|54.3|56.53|54.33|56.45|54.25|0
1637697780000|2021-11-23 20:03:00|56.46|54.26|56.53|54.33|56.53|54.33|56.46|54.26|0
1637697790000|2021-11-23 20:03:10|56.57|54.37|56.74|54.54|56.74|54.54|56.53|54.33|0
1637697800000|2021-11-23 20:03:20|56.81|54.61|56.88|54.68|56.88|54.68|56.81|54.61|0
1637697810000|2021-11-23 20:03:30|56.81|54.61|56.88|54.68|56.88|54.68|56.78|54.58|0
1637697820000|2021-11-23 20:03:40|56.92|54.72|56.85|54.65|56.92|54.72|56.85|54.65|0
1637697830000|2021-11-23 20:03:50|56.88|54.68|56.85|54.65|56.88|54.68|56.85|54.65|0
1637697840000|2021-11-23 20:04:00|56.81|54.61|56.67|54.47|56.81|54.61|56.67|54.47|0
1637697850000|2021-11-23 20:04:10|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1637697860000|2021-11-23 20:04:20|56.64|54.44|56.5|54.3|56.64|54.44|56.5|54.3|0
1637697870000|2021-11-23 20:04:30|56.46|54.26|56.53|54.33|56.53|54.33|56.46|54.26|0
1637697880000|2021-11-23 20:04:40|56.57|54.37|56.57|54.37|56.6|54.4|56.57|54.37|0
1637697890000|2021-11-23 20:04:50|56.6|54.4|56.62|54.42|56.62|54.42|56.6|54.4|0
1637697900000|2021-11-23 20:05:00|56.5|54.3|56.32|54.12|56.5|54.3|56.32|54.12|0
1637697910000|2021-11-23 20:05:10|56.36|54.16|56.15|53.95|56.36|54.16|56.15|53.95|0
1637697920000|2021-11-23 20:05:20|56.18|53.98|56.22|54.02|56.22|54.02|56.15|53.95|0
1637697930000|2021-11-23 20:05:30|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1637697940000|2021-11-23 20:05:40|56.18|53.98|56.18|53.98|56.22|54.02|56.15|53.95|0
1637697950000|2021-11-23 20:05:50|56.15|53.95|56.15|53.95|56.16|53.96|56.11|53.91|0
1637697960000|2021-11-23 20:06:00|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1637697970000|2021-11-23 20:06:10|56.18|53.98|56.08|53.88|56.18|53.98|56.08|53.88|0
1637697980000|2021-11-23 20:06:20|55.97|53.77|55.9|53.7|55.97|53.77|55.87|53.67|0
1637697990000|2021-11-23 20:06:30|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1637698000000|2021-11-23 20:06:40|55.83|53.63|56.01|53.81|56.01|53.81|55.83|53.63|0
1637698010000|2021-11-23 20:06:50|55.87|53.67|55.83|53.63|55.87|53.67|55.8|53.6|0
1637698020000|2021-11-23 20:07:00|55.89|53.69|55.94|53.74|55.96|53.76|55.89|53.69|0
1637698030000|2021-11-23 20:07:10|55.97|53.77|55.97|53.77|56.01|53.81|55.97|53.77|0
1637698040000|2021-11-23 20:07:20|56.08|53.88|56.22|54.02|56.22|54.02|56.04|53.84|0
1637698050000|2021-11-23 20:07:30|56.11|53.91|56.04|53.84|56.11|53.91|56.04|53.84|0
1637698060000|2021-11-23 20:07:40|56.01|53.81|55.97|53.77|56.01|53.81|55.94|53.74|0
1637698070000|2021-11-23 20:07:50|56.01|53.81|55.9|53.7|56.01|53.81|55.9|53.7|0
1637698080000|2021-11-23 20:08:00|55.87|53.67|55.87|53.67|55.87|53.67|55.83|53.63|0
1637698090000|2021-11-23 20:08:10|55.9|53.7|55.87|53.67|55.9|53.7|55.83|53.63|0
1637698100000|2021-11-23 20:08:20|55.83|53.63|55.87|53.67|55.87|53.67|55.83|53.63|0
1637698110000|2021-11-23 20:08:30|55.9|53.7|55.83|53.63|55.9|53.7|55.83|53.63|0
1637698120000|2021-11-23 20:08:40|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637698130000|2021-11-23 20:08:50|55.9|53.7|55.8|53.6|55.9|53.7|55.8|53.6|0
1637698140000|2021-11-23 20:09:00|55.69|53.49|55.69|53.49|55.73|53.53|55.69|53.49|0
1637698150000|2021-11-23 20:09:10|55.73|53.53|55.71|53.51|55.73|53.53|55.71|53.51|0
1637698160000|2021-11-23 20:09:20|55.66|53.46|55.87|53.67|55.87|53.67|55.66|53.46|0
1637698170000|2021-11-23 20:09:30|55.94|53.74|56.04|53.84|56.04|53.84|55.94|53.74|0
1637698180000|2021-11-23 20:09:40|55.9|53.7|55.9|53.7|55.9|53.7|55.85|53.65|0
1637698190000|2021-11-23 20:09:50|55.83|53.63|55.76|53.56|55.83|53.63|55.73|53.53|0
1637698200000|2021-11-23 20:10:00|55.8|53.6|55.94|53.74|55.94|53.74|55.8|53.6|0
1637698210000|2021-11-23 20:10:10|56.01|53.81|56.18|53.98|56.18|53.98|56.01|53.81|0
1637698220000|2021-11-23 20:10:20|56.04|53.84|55.97|53.77|56.11|53.91|55.97|53.77|0
1637698230000|2021-11-23 20:10:30|55.94|53.74|55.97|53.77|56.01|53.81|55.94|53.74|0
1637698240000|2021-11-23 20:10:40|55.94|53.74|56.14|53.94|56.18|53.98|55.94|53.74|0
1637698250000|2021-11-23 20:10:50|56.04|53.84|55.97|53.77|56.04|53.84|55.97|53.77|0
1637698260000|2021-11-23 20:11:00|56.04|53.84|56.04|53.84|56.04|53.84|56|53.8|0
1637698270000|2021-11-23 20:11:10|55.97|53.77|56.07|53.87|56.11|53.91|55.97|53.77|0
1637698280000|2021-11-23 20:11:20|56.04|53.84|56|53.8|56.04|53.84|56|53.8|0
1637698290000|2021-11-23 20:11:30|56.04|53.84|55.92|53.72|56.04|53.84|55.9|53.7|0
1637698300000|2021-11-23 20:11:40|55.9|53.7|56.04|53.84|56.04|53.84|55.9|53.7|0
1637698310000|2021-11-23 20:11:50|56|53.8|56|53.8|56.11|53.91|56|53.8|0
1637698320000|2021-11-23 20:12:00|56.04|53.84|56.04|53.84|56.04|53.84|56|53.8|0
1637698330000|2021-11-23 20:12:10|56.11|53.91|56.14|53.94|56.18|53.98|56.11|53.91|0
1637698340000|2021-11-23 20:12:20|56.11|53.91|56.14|53.94|56.14|53.94|56.07|53.87|0
1637698350000|2021-11-23 20:12:30|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1637698360000|2021-11-23 20:12:40|56.14|53.94|56|53.8|56.14|53.94|56|53.8|0
1637698370000|2021-11-23 20:12:50|55.93|53.73|55.93|53.73|55.97|53.77|55.93|53.73|0
1637698380000|2021-11-23 20:13:00|55.9|53.7|55.9|53.7|55.93|53.73|55.9|53.7|0
1637698390000|2021-11-23 20:13:10|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1637698400000|2021-11-23 20:13:20|55.9|53.7|55.97|53.77|55.97|53.77|55.86|53.66|0
1637698410000|2021-11-23 20:13:30|56.18|53.98|56.11|53.91|56.21|54.01|56.11|53.91|0
1637698420000|2021-11-23 20:13:40|56.07|53.87|55.97|53.77|56.07|53.87|55.97|53.77|0
1637698430000|2021-11-23 20:13:50|55.93|53.73|55.93|53.73|55.97|53.77|55.93|53.73|0
1637698440000|2021-11-23 20:14:00|56|53.8|56|53.8|56.07|53.87|56|53.8|0
1637698450000|2021-11-23 20:14:10|55.97|53.77|55.93|53.73|55.97|53.77|55.93|53.73|0
1637698460000|2021-11-23 20:14:20|55.9|53.7|55.9|53.7|55.9|53.7|55.86|53.66|0
1637698470000|2021-11-23 20:14:30|55.92|53.72|56|53.8|56|53.8|55.9|53.7|0
1637698480000|2021-11-23 20:14:40|56.04|53.84|56.02|53.82|56.07|53.87|56.02|53.82|0
1637698490000|2021-11-23 20:14:50|56.04|53.84|55.9|53.7|56.04|53.84|55.9|53.7|0
1637698500000|2021-11-23 20:15:00|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637698510000|2021-11-23 20:15:10|55.79|53.59|55.69|53.49|55.79|53.59|55.66|53.46|0
1637698520000|2021-11-23 20:15:20|55.66|53.46|55.79|53.59|55.79|53.59|55.66|53.46|0
1637698530000|2021-11-23 20:15:30|55.78|53.58|55.86|53.66|55.86|53.66|55.76|53.56|0
1637698540000|2021-11-23 20:15:40|55.92|53.72|55.86|53.66|55.93|53.73|55.86|53.66|0
1637698550000|2021-11-23 20:15:50|55.9|53.7|56.04|53.84|56.04|53.84|55.9|53.7|0
1637698560000|2021-11-23 20:16:00|55.93|53.73|56|53.8|56|53.8|55.93|53.73|0
1637698570000|2021-11-23 20:16:10|56.04|53.84|55.97|53.77|56.04|53.84|55.97|53.77|0
1637698580000|2021-11-23 20:16:20|56|53.8|56|53.8|56.04|53.84|55.97|53.77|0
1637698590000|2021-11-23 20:16:30|56.07|53.87|56.04|53.84|56.07|53.87|56.04|53.84|0
1637698600000|2021-11-23 20:16:40|56.14|53.94|56.14|53.94|56.14|53.94|56.11|53.91|0
1637698610000|2021-11-23 20:16:50|56.16|53.96|56.18|53.98|56.21|54.01|56.16|53.96|0
1637698620000|2021-11-23 20:17:00|56.11|53.91|55.93|53.73|56.11|53.91|55.93|53.73|0
1637698630000|2021-11-23 20:17:10|56|53.8|56|53.8|56|53.8|55.97|53.77|0
1637698640000|2021-11-23 20:17:20|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1637698650000|2021-11-23 20:17:30|56|53.8|55.97|53.77|56|53.8|55.97|53.77|0
1637698660000|2021-11-23 20:17:40|55.93|53.73|55.93|53.73|55.97|53.77|55.93|53.73|0
1637698670000|2021-11-23 20:17:50|55.86|53.66|55.83|53.63|55.86|53.66|55.79|53.59|0
1637698680000|2021-11-23 20:18:00|55.86|53.66|55.86|53.66|55.9|53.7|55.86|53.66|0
1637698690000|2021-11-23 20:18:10|55.93|53.73|55.9|53.7|55.93|53.73|55.9|53.7|0
1637698700000|2021-11-23 20:18:20|55.93|53.73|56.04|53.84|56.04|53.84|55.9|53.7|0
1637698710000|2021-11-23 20:18:30|56.07|53.87|56.11|53.91|56.11|53.91|56.07|53.87|0
1637698720000|2021-11-23 20:18:40|56.18|53.98|56.14|53.94|56.21|54.01|56.14|53.94|0
1637698730000|2021-11-23 20:18:50|56.18|53.98|56.11|53.91|56.18|53.98|56.11|53.91|0
1637698740000|2021-11-23 20:19:00|56.14|53.94|56.38|54.18|56.38|54.18|56.14|53.94|0
1637698750000|2021-11-23 20:19:10|56.35|54.15|56.42|54.22|56.45|54.25|56.35|54.15|0
1637698760000|2021-11-23 20:19:20|56.49|54.29|56.52|54.32|56.52|54.32|56.45|54.25|0
1637698770000|2021-11-23 20:19:30|56.49|54.29|56.56|54.36|56.56|54.36|56.49|54.29|0
1637698780000|2021-11-23 20:19:40|56.6|54.4|56.45|54.25|56.6|54.4|56.45|54.25|0
1637698790000|2021-11-23 20:19:50|56.38|54.18|56.59|54.39|56.59|54.39|56.38|54.18|0
1637698800000|2021-11-23 20:20:00|56.63|54.43|56.31|54.11|56.63|54.43|56.31|54.11|0
1637698810000|2021-11-23 20:20:10|56.35|54.15|56.59|54.39|56.59|54.39|56.35|54.15|0
1637698820000|2021-11-23 20:20:20|56.67|54.47|56.59|54.39|56.67|54.47|56.59|54.39|0
1637698830000|2021-11-23 20:20:30|56.56|54.36|56.7|54.5|56.7|54.5|56.49|54.29|0
1637698840000|2021-11-23 20:20:40|56.77|54.57|56.7|54.5|56.77|54.57|56.7|54.5|0
1637698850000|2021-11-23 20:20:50|56.68|54.48|56.63|54.43|56.68|54.48|56.63|54.43|0
1637698860000|2021-11-23 20:21:00|56.59|54.39|56.52|54.32|56.59|54.39|56.52|54.32|0
1637698870000|2021-11-23 20:21:10|56.59|54.39|56.52|54.32|56.66|54.46|56.52|54.32|0
1637698880000|2021-11-23 20:21:20|56.56|54.36|56.63|54.43|56.63|54.43|56.56|54.36|0
1637698890000|2021-11-23 20:21:30|56.56|54.36|56.59|54.39|56.59|54.39|56.52|54.32|0
1637698900000|2021-11-23 20:21:40|56.52|54.32|56.49|54.29|56.52|54.32|56.49|54.29|0
1637698910000|2021-11-23 20:21:50|56.45|54.25|56.42|54.22|56.52|54.32|56.42|54.22|0
1637698920000|2021-11-23 20:22:00|56.38|54.18|56.52|54.32|56.52|54.32|56.38|54.18|0
1637698930000|2021-11-23 20:22:10|56.59|54.39|56.63|54.43|56.63|54.43|56.49|54.29|0
1637698940000|2021-11-23 20:22:20|56.56|54.36|56.63|54.43|56.63|54.43|56.56|54.36|0
1637698950000|2021-11-23 20:22:30|56.59|54.39|56.56|54.36|56.59|54.39|56.56|54.36|0
1637698960000|2021-11-23 20:22:40|56.58|54.38|56.56|54.36|56.63|54.43|56.56|54.36|0
1637698970000|2021-11-23 20:22:50|56.52|54.32|56.51|54.31|56.56|54.36|56.51|54.31|0
1637698980000|2021-11-23 20:23:00|56.52|54.32|56.56|54.36|56.56|54.36|56.49|54.29|0
1637698990000|2021-11-23 20:23:10|56.66|54.46|56.73|54.53|56.73|54.53|56.66|54.46|0
1637699000000|2021-11-23 20:23:20|56.77|54.57|56.66|54.46|56.77|54.57|56.66|54.46|0
1637699010000|2021-11-23 20:23:30|56.72|54.52|56.7|54.5|56.72|54.52|56.66|54.46|0
1637699020000|2021-11-23 20:23:40|56.73|54.53|56.59|54.39|56.73|54.53|56.59|54.39|0
1637699030000|2021-11-23 20:23:50|56.56|54.36|56.66|54.46|56.66|54.46|56.56|54.36|0
1637699040000|2021-11-23 20:24:00|56.7|54.5|56.63|54.43|56.7|54.5|56.63|54.43|0
1637699050000|2021-11-23 20:24:10|56.59|54.39|56.49|54.29|56.59|54.39|56.49|54.29|0
1637699060000|2021-11-23 20:24:20|56.45|54.25|56.45|54.25|56.49|54.29|56.45|54.25|0
1637699070000|2021-11-23 20:24:30|56.49|54.29|56.45|54.25|56.49|54.29|56.45|54.25|0
1637699080000|2021-11-23 20:24:40|56.31|54.11|56.4|54.2|56.4|54.2|56.31|54.11|0
1637699090000|2021-11-23 20:24:50|56.38|54.18|56.45|54.25|56.49|54.29|56.38|54.18|0
1637699100000|2021-11-23 20:25:00|56.38|54.18|56.33|54.13|56.42|54.22|56.33|54.13|0
1637699110000|2021-11-23 20:25:10|56.28|54.08|56.14|53.94|56.28|54.08|56.09|53.89|0
1637699120000|2021-11-23 20:25:20|56.17|53.97|56.21|54.01|56.21|54.01|56.17|53.97|0
1637699130000|2021-11-23 20:25:30|56.17|53.97|56.24|54.04|56.24|54.04|56.17|53.97|0
1637699140000|2021-11-23 20:25:40|56.16|53.96|56.24|54.04|56.24|54.04|56.16|53.96|0
1637699150000|2021-11-23 20:25:50|56.21|54.01|56.22|54.02|56.24|54.04|56.21|54.01|0
1637699160000|2021-11-23 20:26:00|56.24|54.04|56.14|53.94|56.24|54.04|56.14|53.94|0
1637699170000|2021-11-23 20:26:10|56.16|53.96|56|53.8|56.16|53.96|55.96|53.76|0
1637699180000|2021-11-23 20:26:20|56.07|53.87|56|53.8|56.07|53.87|56|53.8|0
1637699190000|2021-11-23 20:26:30|55.93|53.73|55.93|53.73|55.96|53.76|55.93|53.73|0
1637699200000|2021-11-23 20:26:40|55.82|53.62|55.96|53.76|55.96|53.76|55.82|53.62|0
1637699210000|2021-11-23 20:26:50|55.93|53.73|55.86|53.66|55.93|53.73|55.82|53.62|0
1637699220000|2021-11-23 20:27:00|55.89|53.69|55.89|53.69|55.89|53.69|55.86|53.66|0
1637699230000|2021-11-23 20:27:10|55.95|53.75|56|53.8|56|53.8|55.95|53.75|0
1637699240000|2021-11-23 20:27:20|56.03|53.83|56.12|53.92|56.14|53.94|56.03|53.83|0
1637699250000|2021-11-23 20:27:30|56.14|53.94|56.15|53.95|56.21|54.01|56.14|53.94|0
1637699260000|2021-11-23 20:27:40|56.17|53.97|56.24|54.04|56.24|54.04|56.17|53.97|0
1637699270000|2021-11-23 20:27:50|56.28|54.08|56.26|54.06|56.28|54.08|56.24|54.04|0
1637699280000|2021-11-23 20:28:00|56.28|54.08|56.17|53.97|56.28|54.08|56.17|53.97|0
1637699290000|2021-11-23 20:28:10|56.24|54.04|56.21|54.01|56.28|54.08|56.21|54.01|0
1637699300000|2021-11-23 20:28:20|56.24|54.04|56.28|54.08|56.28|54.08|56.24|54.04|0
1637699310000|2021-11-23 20:28:30|56.24|54.04|56.31|54.11|56.31|54.11|56.24|54.04|0
1637699320000|2021-11-23 20:28:40|56.35|54.15|56.35|54.15|56.35|54.15|56.31|54.11|0
1637699330000|2021-11-23 20:28:50|56.42|54.22|56.45|54.25|56.49|54.29|56.42|54.22|0
1637699340000|2021-11-23 20:29:00|56.42|54.22|56.45|54.25|56.45|54.25|56.42|54.22|0
1637699350000|2021-11-23 20:29:10|56.42|54.22|56.45|54.25|56.45|54.25|56.42|54.22|0
1637699360000|2021-11-23 20:29:20|56.49|54.29|56.49|54.29|56.49|54.29|56.45|54.25|0
1637699370000|2021-11-23 20:29:30|56.45|54.25|56.45|54.25|56.48|54.28|56.45|54.25|0
1637699380000|2021-11-23 20:29:40|56.52|54.32|56.52|54.32|56.52|54.32|56.48|54.28|0
1637699390000|2021-11-23 20:29:50|56.56|54.36|56.55|54.35|56.59|54.39|56.55|54.35|0
1637699400000|2021-11-23 20:30:00|56.59|54.39|56.59|54.39|56.59|54.39|56.54|54.34|0
1637699410000|2021-11-23 20:30:10|56.55|54.35|56.41|54.21|56.55|54.35|56.41|54.21|0
1637699420000|2021-11-23 20:30:20|56.31|54.11|56.24|54.04|56.31|54.11|56.24|54.04|0
1637699430000|2021-11-23 20:30:30|56.17|53.97|56.13|53.93|56.22|54.02|56.13|53.93|0
1637699440000|2021-11-23 20:30:40|56.1|53.9|56.27|54.07|56.27|54.07|56.1|53.9|0
1637699450000|2021-11-23 20:30:50|56.24|54.04|56.38|54.18|56.38|54.18|56.24|54.04|0
1637699460000|2021-11-23 20:31:00|56.4|54.2|56.41|54.21|56.45|54.25|56.4|54.2|0
1637699470000|2021-11-23 20:31:10|56.45|54.25|56.52|54.32|56.52|54.32|56.45|54.25|0
1637699480000|2021-11-23 20:31:20|56.55|54.35|56.55|54.35|56.55|54.35|56.52|54.32|0
1637699490000|2021-11-23 20:31:30|56.48|54.28|56.45|54.25|56.48|54.28|56.41|54.21|0
1637699500000|2021-11-23 20:31:40|56.41|54.21|56.27|54.07|56.41|54.21|56.27|54.07|0
1637699510000|2021-11-23 20:31:50|56.24|54.04|56.27|54.07|56.27|54.07|56.2|54|0
1637699520000|2021-11-23 20:32:00|56.24|54.04|56.06|53.86|56.24|54.04|56.06|53.86|0
1637699530000|2021-11-23 20:32:10|56.1|53.9|56.06|53.86|56.13|53.93|56.06|53.86|0
1637699540000|2021-11-23 20:32:20|55.99|53.79|56.03|53.83|56.03|53.83|55.99|53.79|0
1637699550000|2021-11-23 20:32:30|55.99|53.79|55.96|53.76|56.03|53.83|55.96|53.76|0
1637699560000|2021-11-23 20:32:40|55.92|53.72|55.89|53.69|55.92|53.72|55.86|53.66|0
1637699570000|2021-11-23 20:32:50|55.86|53.66|55.99|53.79|55.99|53.79|55.86|53.66|0
1637699580000|2021-11-23 20:33:00|55.96|53.76|55.96|53.76|55.96|53.76|55.89|53.69|0
1637699590000|2021-11-23 20:33:10|56.03|53.83|55.99|53.79|56.06|53.86|55.99|53.79|0
1637699600000|2021-11-23 20:33:20|55.96|53.76|56.1|53.9|56.1|53.9|55.96|53.76|0
1637699610000|2021-11-23 20:33:30|56.13|53.93|56.06|53.86|56.13|53.93|56.06|53.86|0
1637699620000|2021-11-23 20:33:40|56.1|53.9|56.24|54.04|56.24|54.04|56.1|53.9|0
1637699630000|2021-11-23 20:33:50|56.2|54|56.2|54|56.24|54.04|56.17|53.97|0
1637699640000|2021-11-23 20:34:00|56.17|53.97|56.17|53.97|56.17|53.97|56.13|53.93|0
1637699650000|2021-11-23 20:34:10|56.2|54|56.2|54|56.24|54.04|56.2|54|0
1637699660000|2021-11-23 20:34:20|56.24|54.04|56.27|54.07|56.31|54.11|56.24|54.04|0
1637699670000|2021-11-23 20:34:30|56.24|54.04|56.31|54.11|56.34|54.14|56.24|54.04|0
1637699680000|2021-11-23 20:34:40|56.38|54.18|56.34|54.14|56.38|54.18|56.34|54.14|0
1637699690000|2021-11-23 20:34:50|56.31|54.11|56.27|54.07|56.31|54.11|56.24|54.04|0
1637699700000|2021-11-23 20:35:00|56.31|54.11|56.2|54|56.31|54.11|56.2|54|0
1637699710000|2021-11-23 20:35:10|56.17|53.97|56.17|53.97|56.2|54|56.17|53.97|0
1637699720000|2021-11-23 20:35:20|56.27|54.07|56.31|54.11|56.31|54.11|56.27|54.07|0
1637699730000|2021-11-23 20:35:30|56.27|54.07|56.45|54.25|56.45|54.25|56.27|54.07|0
1637699740000|2021-11-23 20:35:40|56.48|54.28|56.45|54.25|56.48|54.28|56.43|54.23|0
1637699750000|2021-11-23 20:35:50|56.48|54.28|56.55|54.35|56.55|54.35|56.48|54.28|0
1637699760000|2021-11-23 20:36:00|56.52|54.32|56.31|54.11|56.52|54.32|56.31|54.11|0
1637699770000|2021-11-23 20:36:10|56.27|54.07|56.1|53.9|56.27|54.07|56.1|53.9|0
1637699780000|2021-11-23 20:36:20|56.13|53.93|56.03|53.83|56.13|53.93|56.03|53.83|0
1637699790000|2021-11-23 20:36:30|56.08|53.88|56.03|53.83|56.08|53.88|56.03|53.83|0
1637699800000|2021-11-23 20:36:40|55.99|53.79|55.85|53.65|55.99|53.79|55.85|53.65|0
1637699810000|2021-11-23 20:36:50|55.89|53.69|55.89|53.69|55.91|53.71|55.89|53.69|0
1637699820000|2021-11-23 20:37:00|55.85|53.65|55.61|53.41|55.85|53.65|55.61|53.41|0
1637699830000|2021-11-23 20:37:10|55.51|53.31|55.61|53.41|55.61|53.41|55.47|53.27|0
1637699840000|2021-11-23 20:37:20|55.68|53.48|55.68|53.48|55.75|53.55|55.68|53.48|0
1637699850000|2021-11-23 20:37:30|55.58|53.38|55.68|53.48|55.68|53.48|55.58|53.38|0
1637699860000|2021-11-23 20:37:40|55.58|53.38|55.61|53.41|55.61|53.41|55.58|53.38|0
1637699870000|2021-11-23 20:37:50|55.58|53.38|55.75|53.55|55.75|53.55|55.58|53.38|0
1637699880000|2021-11-23 20:38:00|55.78|53.58|55.82|53.62|55.84|53.64|55.77|53.57|0
1637699890000|2021-11-23 20:38:10|55.78|53.58|55.87|53.67|55.87|53.67|55.78|53.58|0
1637699900000|2021-11-23 20:38:20|55.89|53.69|55.96|53.76|55.96|53.76|55.85|53.65|0
1637699910000|2021-11-23 20:38:30|55.89|53.69|55.8|53.6|55.89|53.69|55.8|53.6|0
1637699920000|2021-11-23 20:38:40|55.68|53.48|55.54|53.34|55.68|53.48|55.54|53.34|0
1637699930000|2021-11-23 20:38:50|55.58|53.38|55.51|53.31|55.58|53.38|55.47|53.27|0
1637699940000|2021-11-23 20:39:00|55.58|53.38|55.64|53.44|55.64|53.44|55.58|53.38|0
1637699950000|2021-11-23 20:39:10|55.68|53.48|55.54|53.34|55.68|53.48|55.51|53.31|0
1637699960000|2021-11-23 20:39:20|55.68|53.48|55.57|53.37|55.68|53.48|55.57|53.37|0
1637699970000|2021-11-23 20:39:30|55.54|53.34|55.71|53.51|55.71|53.51|55.54|53.34|0
1637699980000|2021-11-23 20:39:40|55.78|53.58|55.82|53.62|55.82|53.62|55.78|53.58|0
1637699990000|2021-11-23 20:39:50|55.84|53.64|55.82|53.62|55.85|53.65|55.82|53.62|0
1637700000000|2021-11-23 20:40:00|55.71|53.51|55.64|53.44|55.71|53.51|55.63|53.43|0
1637700010000|2021-11-23 20:40:10|55.57|53.37|55.54|53.34|55.57|53.37|55.51|53.31|0
1637700020000|2021-11-23 20:40:20|55.47|53.27|55.47|53.27|55.47|53.27|55.44|53.24|0
1637700030000|2021-11-23 20:40:30|55.44|53.24|55.37|53.17|55.44|53.24|55.33|53.13|0
1637700040000|2021-11-23 20:40:40|55.33|53.13|55.23|53.03|55.33|53.13|55.23|53.03|0
1637700050000|2021-11-23 20:40:50|55.3|53.1|55.44|53.24|55.44|53.24|55.3|53.1|0
1637700060000|2021-11-23 20:41:00|55.4|53.2|55.44|53.24|55.44|53.24|55.4|53.2|0
1637700070000|2021-11-23 20:41:10|55.47|53.27|55.5|53.3|55.54|53.34|55.47|53.27|0
1637700080000|2021-11-23 20:41:20|55.44|53.24|55.44|53.24|55.44|53.24|55.4|53.2|0
1637700090000|2021-11-23 20:41:30|55.4|53.2|55.37|53.17|55.4|53.2|55.37|53.17|0
1637700100000|2021-11-23 20:41:40|55.44|53.24|55.64|53.44|55.64|53.44|55.44|53.24|0
1637700110000|2021-11-23 20:41:50|55.71|53.51|55.71|53.51|55.75|53.55|55.71|53.51|0
1637700120000|2021-11-23 20:42:00|55.75|53.55|55.54|53.34|55.75|53.55|55.54|53.34|0
1637700130000|2021-11-23 20:42:10|55.5|53.3|55.54|53.34|55.54|53.34|55.5|53.3|0
1637700140000|2021-11-23 20:42:20|55.5|53.3|55.47|53.27|55.54|53.34|55.47|53.27|0
1637700150000|2021-11-23 20:42:30|55.44|53.24|55.54|53.34|55.54|53.34|55.4|53.2|0
1637700160000|2021-11-23 20:42:40|55.57|53.37|55.44|53.24|55.57|53.37|55.44|53.24|0
1637700170000|2021-11-23 20:42:50|55.47|53.27|55.37|53.17|55.5|53.3|55.37|53.17|0
1637700180000|2021-11-23 20:43:00|55.33|53.13|55.3|53.1|55.33|53.13|55.3|53.1|0
1637700190000|2021-11-23 20:43:10|55.33|53.13|55.37|53.17|55.37|53.17|55.33|53.13|0
1637700200000|2021-11-23 20:43:20|55.43|53.23|55.45|53.25|55.45|53.25|55.43|53.23|0
1637700210000|2021-11-23 20:43:30|55.43|53.23|55.4|53.2|55.43|53.23|55.37|53.17|0
1637700220000|2021-11-23 20:43:40|55.43|53.23|55.42|53.22|55.43|53.23|55.4|53.2|0
1637700230000|2021-11-23 20:43:50|55.37|53.17|55.5|53.3|55.54|53.34|55.37|53.17|0
1637700240000|2021-11-23 20:44:00|55.47|53.27|55.5|53.3|55.5|53.3|55.4|53.2|0
1637700260000|2021-11-23 20:44:20|55.64|53.44|55.64|53.44|55.68|53.48|55.64|53.44|0
1637700270000|2021-11-23 20:44:30|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637700280000|2021-11-23 20:44:40|55.57|53.37|55.54|53.34|55.61|53.41|55.54|53.34|0
1637700290000|2021-11-23 20:44:50|55.57|53.37|55.5|53.3|55.57|53.37|55.5|53.3|0
1637700300000|2021-11-23 20:45:00|55.54|53.34|55.54|53.34|55.54|53.34|55.47|53.27|0
1637700310000|2021-11-23 20:45:10|55.57|53.37|55.54|53.34|55.61|53.41|55.54|53.34|0
1637700320000|2021-11-23 20:45:20|55.47|53.27|55.4|53.2|55.47|53.27|55.38|53.18|0
1637700330000|2021-11-23 20:45:30|55.43|53.23|55.4|53.2|55.43|53.23|55.4|53.2|0
1637700340000|2021-11-23 20:45:40|55.47|53.27|55.5|53.3|55.54|53.34|55.47|53.27|0
1637700350000|2021-11-23 20:45:50|55.54|53.34|55.68|53.48|55.68|53.48|55.54|53.34|0
1637700360000|2021-11-23 20:46:00|55.64|53.44|55.57|53.37|55.68|53.48|55.57|53.37|0
1637700370000|2021-11-23 20:46:10|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637700380000|2021-11-23 20:46:20|55.64|53.44|55.68|53.48|55.68|53.48|55.64|53.44|0
1637700390000|2021-11-23 20:46:30|55.78|53.58|55.95|53.75|55.95|53.75|55.78|53.58|0
1637700400000|2021-11-23 20:46:40|55.99|53.79|55.95|53.75|55.99|53.79|55.95|53.75|0
1637700410000|2021-11-23 20:46:50|55.99|53.79|55.95|53.75|55.99|53.79|55.94|53.74|0
1637700420000|2021-11-23 20:47:00|56.06|53.86|56.16|53.96|56.16|53.96|56.01|53.81|0
1637700430000|2021-11-23 20:47:10|56.06|53.86|55.88|53.68|56.06|53.86|55.88|53.68|0
1637700440000|2021-11-23 20:47:20|55.92|53.72|55.81|53.61|55.92|53.72|55.78|53.58|0
1637700450000|2021-11-23 20:47:30|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637700460000|2021-11-23 20:47:40|55.78|53.58|55.81|53.61|55.81|53.61|55.78|53.58|0
1637700470000|2021-11-23 20:47:50|55.74|53.54|55.61|53.41|55.74|53.54|55.57|53.37|0
1637700480000|2021-11-23 20:48:00|55.64|53.44|55.71|53.51|55.71|53.51|55.64|53.44|0
1637700490000|2021-11-23 20:48:10|55.67|53.47|55.61|53.41|55.67|53.47|55.61|53.41|0
1637700500000|2021-11-23 20:48:20|55.64|53.44|55.78|53.58|55.78|53.58|55.64|53.44|0
1637700510000|2021-11-23 20:48:30|55.74|53.54|55.69|53.49|55.74|53.54|55.69|53.49|0
1637700520000|2021-11-23 20:48:40|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637700530000|2021-11-23 20:48:50|55.71|53.51|55.74|53.54|55.78|53.58|55.71|53.51|0
1637700540000|2021-11-23 20:49:00|55.81|53.61|55.71|53.51|55.81|53.61|55.71|53.51|0
1637700550000|2021-11-23 20:49:10|55.67|53.47|55.78|53.58|55.78|53.58|55.67|53.47|0
1637700560000|2021-11-23 20:49:20|55.85|53.65|55.88|53.68|55.92|53.72|55.85|53.65|0
1637700570000|2021-11-23 20:49:30|55.85|53.65|55.78|53.58|55.88|53.68|55.78|53.58|0
1637700580000|2021-11-23 20:49:40|55.81|53.61|55.95|53.75|55.95|53.75|55.81|53.61|0
1637700590000|2021-11-23 20:49:50|55.92|53.72|55.99|53.79|56|53.8|55.92|53.72|0
1637700600000|2021-11-23 20:50:00|55.71|53.51|55.26|53.06|55.71|53.51|55.26|53.06|0
1637700610000|2021-11-23 20:50:10|55.16|52.96|55.26|53.06|55.26|53.06|55.16|52.96|0
1637700620000|2021-11-23 20:50:20|55.22|53.02|55.12|52.92|55.22|53.02|55.12|52.92|0
1637700630000|2021-11-23 20:50:30|55.09|52.89|54.98|52.78|55.09|52.89|54.98|52.78|0
1637700640000|2021-11-23 20:50:40|55.02|52.82|54.81|52.61|55.02|52.82|54.81|52.61|0
1637700650000|2021-11-23 20:50:50|54.85|52.65|54.92|52.72|54.92|52.72|54.85|52.65|0
1637700660000|2021-11-23 20:51:00|54.98|52.78|55.12|52.92|55.12|52.92|54.98|52.78|0
1637700670000|2021-11-23 20:51:10|55.09|52.89|55.04|52.84|55.09|52.89|54.95|52.75|0
1637700680000|2021-11-23 20:51:20|55.09|52.89|54.98|52.78|55.09|52.89|54.98|52.78|0
1637700690000|2021-11-23 20:51:30|55.05|52.85|55.05|52.85|55.05|52.85|55.02|52.82|0
1637700700000|2021-11-23 20:51:40|55.09|52.89|55.09|52.89|55.09|52.89|55.05|52.85|0
1637700710000|2021-11-23 20:51:50|54.98|52.78|54.92|52.72|55.02|52.82|54.92|52.72|0
1637700720000|2021-11-23 20:52:00|54.81|52.61|54.98|52.78|54.98|52.78|54.81|52.61|0
1637700730000|2021-11-23 20:52:10|54.95|52.75|54.93|52.73|54.95|52.75|54.92|52.72|0
1637700740000|2021-11-23 20:52:20|54.95|52.75|55.05|52.85|55.05|52.85|54.95|52.75|0
1637700750000|2021-11-23 20:52:30|55.02|52.82|55.05|52.85|55.05|52.85|55.02|52.82|0
1637700760000|2021-11-23 20:52:40|55.02|52.82|54.92|52.72|55.02|52.82|54.92|52.72|0
1637700770000|2021-11-23 20:52:50|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1637700780000|2021-11-23 20:53:00|54.88|52.68|54.9|52.7|55|52.8|54.88|52.68|0
1637700790000|2021-11-23 20:53:10|54.91|52.71|55.05|52.85|55.05|52.85|54.91|52.71|0
1637700800000|2021-11-23 20:53:20|54.98|52.78|54.91|52.71|54.98|52.78|54.91|52.71|0
1637700810000|2021-11-23 20:53:30|54.95|52.75|54.91|52.71|54.95|52.75|54.91|52.71|0
1637700820000|2021-11-23 20:53:40|54.95|52.75|54.81|52.61|54.95|52.75|54.81|52.61|0
1637700830000|2021-11-23 20:53:50|54.85|52.65|54.81|52.61|54.85|52.65|54.81|52.61|0
1637700840000|2021-11-23 20:54:00|54.8|52.6|54.71|52.51|54.8|52.6|54.71|52.51|0
1637700850000|2021-11-23 20:54:10|54.57|52.37|54.68|52.48|54.68|52.48|54.57|52.37|0
1637700860000|2021-11-23 20:54:20|54.71|52.51|55.77|53.57|55.77|53.57|54.71|52.51|0
1637700870000|2021-11-23 20:54:30|55.73|53.53|54.01|51.81|55.73|53.53|54.01|51.81|0
1637700880000|2021-11-23 20:54:40|54.28|52.08|54.42|52.22|54.55|52.35|54.28|52.08|0
1637700890000|2021-11-23 20:54:50|54.38|52.18|54.42|52.22|54.43|52.23|54.31|52.11|0
1637700900000|2021-11-23 20:55:00|54.4|52.2|54.62|52.42|54.62|52.42|54.4|52.2|0
1637700910000|2021-11-23 20:55:10|55.64|53.44|55.64|53.44|55.64|53.44|55.6|53.4|0
1637700920000|2021-11-23 20:55:20|55.74|53.54|55.74|53.54|55.74|53.54|55.64|53.44|0
1637700930000|2021-11-23 20:55:30|55.77|53.57|55.77|53.57|55.81|53.61|55.77|53.57|0
1637700940000|2021-11-23 20:55:40|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1637700950000|2021-11-23 20:55:50|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1637700960000|2021-11-23 20:56:00|55.6|53.4|55.64|53.44|55.64|53.44|55.6|53.4|0
1637700970000|2021-11-23 20:56:10|55.6|53.4|55.74|53.54|55.74|53.54|55.6|53.4|0
1637700980000|2021-11-23 20:56:20|55.76|53.56|55.84|53.64|55.84|53.64|55.74|53.54|0
1637700990000|2021-11-23 20:56:30|55.81|53.61|55.77|53.57|55.84|53.64|55.77|53.57|0
1637701000000|2021-11-23 20:56:40|55.7|53.5|55.74|53.54|55.74|53.54|55.7|53.5|0
1637701010000|2021-11-23 20:56:50|55.7|53.5|55.67|53.47|55.7|53.5|55.67|53.47|0
1637701020000|2021-11-23 20:57:00|55.64|53.44|55.77|53.57|55.77|53.57|55.64|53.44|0
1637701030000|2021-11-23 20:57:10|55.74|53.54|55.64|53.44|55.74|53.54|55.64|53.44|0
1637701040000|2021-11-23 20:57:20|55.6|53.4|55.55|53.35|55.64|53.44|55.55|53.35|0
1637701050000|2021-11-23 20:57:30|55.57|53.37|55.57|53.37|55.6|53.4|55.57|53.37|0
1637701060000|2021-11-23 20:57:40|55.53|53.33|55.5|53.3|55.57|53.37|55.5|53.3|0
1637701070000|2021-11-23 20:57:50|55.43|53.23|55.55|53.35|55.55|53.35|55.43|53.23|0
1637701080000|2021-11-23 20:58:00|55.5|53.3|55.6|53.4|55.6|53.4|55.5|53.3|0
1637701090000|2021-11-23 20:58:10|55.67|53.47|55.7|53.5|55.7|53.5|55.63|53.43|0
1637701100000|2021-11-23 20:58:20|55.67|53.47|55.57|53.37|55.67|53.47|55.57|53.37|0
1637701110000|2021-11-23 20:58:30|55.6|53.4|55.53|53.33|55.6|53.4|55.53|53.33|0
1637701120000|2021-11-23 20:58:40|55.57|53.37|55.53|53.33|55.57|53.37|55.5|53.3|0
1637701130000|2021-11-23 20:58:50|55.57|53.37|55.57|53.37|55.57|53.37|55.53|53.33|0
1637701140000|2021-11-23 20:59:00|55.53|53.33|55.46|53.26|55.53|53.33|55.39|53.19|0
1637701150000|2021-11-23 20:59:10|55.43|53.23|55.29|53.09|55.43|53.23|55.29|53.09|0
1637701160000|2021-11-23 20:59:20|55.32|53.12|55.26|53.06|55.32|53.12|55.26|53.06|0
1637701170000|2021-11-23 20:59:30|55.29|53.09|55.29|53.09|55.29|53.09|55.22|53.02|0
1637701180000|2021-11-23 20:59:40|55.26|53.06|55.22|53.02|55.26|53.06|55.22|53.02|0
1637701190000|2021-11-23 20:59:50|55.19|52.99|55.46|53.26|55.46|53.26|55.19|52.99|0
1637701200000|2021-11-23 21:00:00|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1637701210000|2021-11-23 21:00:10|55.67|53.47|55.7|53.5|55.7|53.5|55.63|53.43|0
1637701220000|2021-11-23 21:00:20|55.67|53.47|55.67|53.47|55.74|53.54|55.67|53.47|0
1637701230000|2021-11-23 21:00:30|55.63|53.43|55.7|53.5|55.7|53.5|55.63|53.43|0
1637701240000|2021-11-23 21:00:40|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637701250000|2021-11-23 21:00:50|55.84|53.64|55.81|53.61|55.84|53.64|55.81|53.61|0
1637701260000|2021-11-23 21:01:00|55.84|53.64|56.01|53.81|56.01|53.81|55.84|53.64|0
1637701270000|2021-11-23 21:01:10|56.08|53.88|56.01|53.81|56.08|53.88|56.01|53.81|0
1637701280000|2021-11-23 21:01:20|55.94|53.74|56.08|53.88|56.08|53.88|55.94|53.74|0
1637701290000|2021-11-23 21:01:30|55.98|53.78|56.05|53.85|56.05|53.85|55.98|53.78|0
1637701300000|2021-11-23 21:01:40|55.98|53.78|56.01|53.81|56.01|53.81|55.98|53.78|0
1637701310000|2021-11-23 21:01:50|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1637701320000|2021-11-23 21:02:00|56.05|53.85|56.01|53.81|56.05|53.85|55.98|53.78|0
1637701330000|2021-11-23 21:02:10|55.98|53.78|55.98|53.78|55.98|53.78|55.94|53.74|0
1637701340000|2021-11-23 21:02:20|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1637701350000|2021-11-23 21:02:30|56.01|53.81|55.98|53.78|56.01|53.81|55.98|53.78|0
1637701360000|2021-11-23 21:02:40|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637701370000|2021-11-23 21:02:50|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1637701380000|2021-11-23 21:03:00|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1637701390000|2021-11-23 21:03:10|55.98|53.78|55.98|53.78|55.98|53.78|55.94|53.74|0
1637701400000|2021-11-23 21:03:20|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1637701410000|2021-11-23 21:03:30|56.08|53.88|56.05|53.85|56.08|53.88|55.98|53.78|0
1637701420000|2021-11-23 21:03:40|56.08|53.88|56.08|53.88|56.08|53.88|56.01|53.81|0
1637701430000|2021-11-23 21:03:50|56.01|53.81|56.08|53.88|56.08|53.88|56.01|53.81|0
1637701440000|2021-11-23 21:04:00|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1637701450000|2021-11-23 21:04:10|56.08|53.88|56.08|53.88|56.12|53.92|56.05|53.85|0
1637701460000|2021-11-23 21:04:20|56.12|53.92|56.15|53.95|56.15|53.95|56.08|53.88|0
1637701470000|2021-11-23 21:04:30|56.12|53.92|56.12|53.92|56.15|53.95|56.12|53.92|0
1637701480000|2021-11-23 21:04:40|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1637701490000|2021-11-23 21:04:50|56.15|53.95|56.19|53.99|56.19|53.99|56.15|53.95|0
1637701500000|2021-11-23 21:05:00|56.15|53.95|56.12|53.92|56.15|53.95|56.12|53.92|0
1637701510000|2021-11-23 21:05:10|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1637701520000|2021-11-23 21:05:20|56.12|53.92|56.19|53.99|56.19|53.99|56.12|53.92|0
1637701540000|2021-11-23 21:05:40|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1637701550000|2021-11-23 21:05:50|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1637701570000|2021-11-23 21:06:10|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1637701580000|2021-11-23 21:06:20|56.12|53.92|56.08|53.88|56.12|53.92|56.08|53.88|0
1637701600000|2021-11-23 21:06:40|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1637701610000|2021-11-23 21:06:50|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1637701620000|2021-11-23 21:07:00|56.08|53.88|56.08|53.88|56.12|53.92|56.08|53.88|0
1637701630000|2021-11-23 21:07:10|56.12|53.92|56.08|53.88|56.12|53.92|56.08|53.88|0
1637701640000|2021-11-23 21:07:20|56.12|53.92|56.15|53.95|56.15|53.95|56.12|53.92|0
1637701650000|2021-11-23 21:07:30|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1637701660000|2021-11-23 21:07:40|56.15|53.95|56.15|53.95|56.15|53.95|56.12|53.92|0
1637701680000|2021-11-23 21:08:00|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1637701690000|2021-11-23 21:08:10|56.18|53.98|56.15|53.95|56.18|53.98|56.15|53.95|0
1637701700000|2021-11-23 21:08:20|56.13|53.93|56.11|53.91|56.13|53.93|56.11|53.91|0
1637701710000|2021-11-23 21:08:30|56.15|53.95|56.15|53.95|56.18|53.98|56.15|53.95|0
1637701730000|2021-11-23 21:08:50|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1637701740000|2021-11-23 21:09:00|56.22|54.02|56.32|54.12|56.32|54.12|56.22|54.02|0
1637701750000|2021-11-23 21:09:10|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1637701760000|2021-11-23 21:09:20|56.39|54.19|56.36|54.16|56.39|54.19|56.36|54.16|0
1637701800000|2021-11-23 21:10:00|56.39|54.19|56.36|54.16|56.39|54.19|56.36|54.16|0
1637701810000|2021-11-23 21:10:10|56.32|54.12|56.32|54.12|56.36|54.16|56.32|54.12|0
1637701820000|2021-11-23 21:10:20|56.29|54.09|56.22|54.02|56.29|54.09|56.22|54.02|0
1637701830000|2021-11-23 21:10:30|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1637701840000|2021-11-23 21:10:40|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1637701850000|2021-11-23 21:10:50|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1637701860000|2021-11-23 21:11:00|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1637701870000|2021-11-23 21:11:10|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1637701880000|2021-11-23 21:11:20|56.34|54.14|56.29|54.09|56.36|54.16|56.29|54.09|0
1637701900000|2021-11-23 21:11:40|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1637701910000|2021-11-23 21:11:50|56.25|54.05|56.22|54.02|56.25|54.05|56.22|54.02|0
1637701920000|2021-11-23 21:12:00|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1637701930000|2021-11-23 21:12:10|56.29|54.09|56.32|54.12|56.32|54.12|56.29|54.09|0
1637701940000|2021-11-23 21:12:20|56.36|54.16|56.32|54.12|56.36|54.16|56.32|54.12|0
1637701950000|2021-11-23 21:12:30|56.36|54.16|56.39|54.19|56.39|54.19|56.36|54.16|0
1637701960000|2021-11-23 21:12:40|56.32|54.12|56.36|54.16|56.39|54.19|56.32|54.12|0
1637701970000|2021-11-23 21:12:50|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1637701980000|2021-11-23 21:13:00|56.43|54.23|56.32|54.12|56.43|54.23|56.32|54.12|0
1637701990000|2021-11-23 21:13:10|56.29|54.09|56.34|54.14|56.34|54.14|56.29|54.09|0
1637702000000|2021-11-23 21:13:20|56.36|54.16|56.39|54.19|56.39|54.19|56.36|54.16|0
1637702010000|2021-11-23 21:13:30|56.36|54.16|56.43|54.23|56.43|54.23|56.36|54.16|0
1637702030000|2021-11-23 21:13:50|56.46|54.26|56.43|54.23|56.46|54.26|56.43|54.23|0
1637702040000|2021-11-23 21:14:00|56.46|54.26|56.5|54.3|56.5|54.3|56.46|54.26|0
1637702060000|2021-11-23 21:14:20|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1637702070000|2021-11-23 21:14:30|56.5|54.3|56.46|54.26|56.5|54.3|56.46|54.26|0
1637702080000|2021-11-23 21:14:40|56.5|54.3|56.6|54.4|56.6|54.4|56.5|54.3|0
1637702090000|2021-11-23 21:14:50|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1637702140000|2021-11-23 21:15:40|56.68|54.08|56.62|54.02|56.68|54.08|56.62|54.02|0
1637702150000|2021-11-23 21:15:50|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1637702160000|2021-11-23 21:16:00|56.62|54.02|56.59|53.99|56.62|54.02|56.59|53.99|0
1637702170000|2021-11-23 21:16:10|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1637702190000|2021-11-23 21:16:30|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637702200000|2021-11-23 21:16:40|56.45|53.85|56.45|53.85|56.45|53.85|56.45|53.85|0
1637702210000|2021-11-23 21:16:50|56.42|53.82|56.38|53.78|56.42|53.82|56.35|53.75|0
1637702220000|2021-11-23 21:17:00|56.41|53.81|56.38|53.78|56.41|53.81|56.38|53.78|0
1637702230000|2021-11-23 21:17:10|56.36|53.76|56.38|53.78|56.38|53.78|56.35|53.75|0
1637702240000|2021-11-23 21:17:20|56.36|53.76|56.41|53.81|56.41|53.81|56.36|53.76|0
1637702250000|2021-11-23 21:17:30|56.45|53.85|56.45|53.85|56.45|53.85|56.45|53.85|0
1637702270000|2021-11-23 21:17:50|56.48|53.88|56.41|53.81|56.48|53.88|56.41|53.81|0
1637702280000|2021-11-23 21:18:00|56.45|53.85|56.45|53.85|56.45|53.85|56.45|53.85|0
1637702290000|2021-11-23 21:18:10|56.48|53.88|56.52|53.92|56.52|53.92|56.48|53.88|0
1637702310000|2021-11-23 21:18:30|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637702320000|2021-11-23 21:18:40|56.52|53.92|56.52|53.92|56.52|53.92|56.52|53.92|0
1637702340000|2021-11-23 21:19:00|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1637702350000|2021-11-23 21:19:10|56.54|53.94|56.54|53.94|56.55|53.95|56.52|53.92|0
1637702360000|2021-11-23 21:19:20|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1637702370000|2021-11-23 21:19:30|56.52|53.92|56.52|53.92|56.52|53.92|56.52|53.92|0
1637702380000|2021-11-23 21:19:40|56.55|53.95|56.52|53.92|56.55|53.95|56.52|53.92|0
1637702410000|2021-11-23 21:20:10|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637702420000|2021-11-23 21:20:20|56.52|53.92|56.52|53.92|56.52|53.92|56.52|53.92|0
1637702440000|2021-11-23 21:20:40|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1637702460000|2021-11-23 21:21:00|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637702470000|2021-11-23 21:21:10|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1637702520000|2021-11-23 21:22:00|56.52|53.92|56.52|53.92|56.52|53.92|56.52|53.92|0
1637702550000|2021-11-23 21:22:30|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637702560000|2021-11-23 21:22:40|56.45|53.85|56.41|53.81|56.45|53.85|56.41|53.81|0
1637702580000|2021-11-23 21:23:00|56.38|53.78|56.38|53.78|56.38|53.78|56.34|53.74|0
1637702590000|2021-11-23 21:23:10|56.41|53.81|56.41|53.81|56.41|53.81|56.41|53.81|0
1637702600000|2021-11-23 21:23:20|56.45|53.85|56.45|53.85|56.45|53.85|56.45|53.85|0
1637702610000|2021-11-23 21:23:30|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637702620000|2021-11-23 21:23:40|56.52|53.92|56.55|53.95|56.55|53.95|56.52|53.92|0
1637702670000|2021-11-23 21:24:30|56.59|53.99|56.59|53.99|56.59|53.99|56.59|53.99|0
1637702680000|2021-11-23 21:24:40|56.62|54.02|56.66|54.06|56.66|54.06|56.62|54.02|0
1637702700000|2021-11-23 21:25:00|56.53|53.93|56.59|53.99|56.59|53.99|56.53|53.93|0
1637702720000|2021-11-23 21:25:20|56.62|54.02|56.62|54.02|56.62|54.02|56.62|54.02|0
1637702730000|2021-11-23 21:25:30|56.64|54.04|56.65|54.05|56.66|54.06|56.64|54.04|0
1637702740000|2021-11-23 21:25:40|56.62|54.02|56.62|54.02|56.62|54.02|56.62|54.02|0
1637702750000|2021-11-23 21:25:50|56.58|53.98|56.58|53.98|56.58|53.98|56.58|53.98|0
1637702760000|2021-11-23 21:26:00|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1637702780000|2021-11-23 21:26:20|56.58|53.98|56.58|53.98|56.58|53.98|56.58|53.98|0
1637702790000|2021-11-23 21:26:30|56.62|54.02|56.6|54|56.62|54.02|56.6|54|0
1637702800000|2021-11-23 21:26:40|56.58|53.98|56.58|53.98|56.58|53.98|56.58|53.98|0
1637702820000|2021-11-23 21:27:00|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1637702840000|2021-11-23 21:27:20|56.51|53.91|56.51|53.91|56.51|53.91|56.51|53.91|0
1637702870000|2021-11-23 21:27:50|56.55|53.95|56.58|53.98|56.58|53.98|56.55|53.95|0
1637702880000|2021-11-23 21:28:00|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1637702890000|2021-11-23 21:28:10|56.58|53.98|56.58|53.98|56.62|54.02|56.58|53.98|0
1637702900000|2021-11-23 21:28:20|56.62|54.02|56.62|54.02|56.62|54.02|56.62|54.02|0
1637702930000|2021-11-23 21:28:50|56.58|53.98|56.55|53.95|56.58|53.98|56.55|53.95|0
1637702940000|2021-11-23 21:29:00|56.51|53.91|56.55|53.95|56.55|53.95|56.51|53.91|0
1637702950000|2021-11-23 21:29:10|56.57|53.97|56.5|53.9|56.57|53.97|56.5|53.9|0
1637702960000|2021-11-23 21:29:20|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637702980000|2021-11-23 21:29:40|56.44|53.84|56.48|53.88|56.48|53.88|56.44|53.84|0
1637702990000|2021-11-23 21:29:50|56.44|53.84|56.48|53.88|56.48|53.88|56.44|53.84|0
1637703000000|2021-11-23 21:30:00|56.41|53.81|56.44|53.84|56.44|53.84|56.41|53.81|0
1637703010000|2021-11-23 21:30:10|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637703020000|2021-11-23 21:30:20|56.51|53.91|56.48|53.88|56.51|53.91|56.48|53.88|0
1637703030000|2021-11-23 21:30:30|56.44|53.84|56.48|53.88|56.48|53.88|56.44|53.84|0
1637703040000|2021-11-23 21:30:40|56.51|53.91|56.51|53.91|56.51|53.91|56.51|53.91|0
1637703050000|2021-11-23 21:30:50|56.55|53.95|56.51|53.91|56.55|53.95|56.51|53.91|0
1637703060000|2021-11-23 21:31:00|56.48|53.88|56.51|53.91|56.51|53.91|56.48|53.88|0
1637703070000|2021-11-23 21:31:10|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637703080000|2021-11-23 21:31:20|56.51|53.91|56.51|53.91|56.51|53.91|56.51|53.91|0
1637703090000|2021-11-23 21:31:30|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637703120000|2021-11-23 21:32:00|56.44|53.84|56.41|53.81|56.44|53.84|56.41|53.81|0
1637703150000|2021-11-23 21:32:30|56.37|53.77|56.41|53.81|56.41|53.81|56.37|53.77|0
1637703180000|2021-11-23 21:33:00|56.44|53.84|56.44|53.84|56.44|53.84|56.44|53.84|0
1637703220000|2021-11-23 21:33:40|56.46|53.86|56.44|53.84|56.46|53.86|56.44|53.84|0
1637703230000|2021-11-23 21:33:50|56.41|53.81|56.41|53.81|56.41|53.81|56.41|53.81|0
1637703250000|2021-11-23 21:34:10|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1637703260000|2021-11-23 21:34:20|56.41|53.81|56.37|53.77|56.41|53.81|56.37|53.77|0
1637703270000|2021-11-23 21:34:30|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637703290000|2021-11-23 21:34:50|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637703330000|2021-11-23 21:35:30|56.34|53.74|56.37|53.77|56.37|53.77|56.34|53.74|0
1637703340000|2021-11-23 21:35:40|56.34|53.74|56.37|53.77|56.37|53.77|56.34|53.74|0
1637703360000|2021-11-23 21:36:00|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637703390000|2021-11-23 21:36:30|56.32|53.72|56.3|53.7|56.32|53.72|56.3|53.7|0
1637703400000|2021-11-23 21:36:40|56.27|53.67|56.3|53.7|56.3|53.7|56.27|53.67|0
1637703410000|2021-11-23 21:36:50|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637703430000|2021-11-23 21:37:10|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637703480000|2021-11-23 21:38:00|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637703500000|2021-11-23 21:38:20|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637703510000|2021-11-23 21:38:30|56.25|53.65|56.27|53.67|56.27|53.67|56.25|53.65|0
1637703520000|2021-11-23 21:38:40|56.3|53.7|56.3|53.7|56.3|53.7|56.27|53.67|0
1637703550000|2021-11-23 21:39:10|56.27|53.67|56.23|53.63|56.27|53.67|56.23|53.63|0
1637703560000|2021-11-23 21:39:20|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1637703580000|2021-11-23 21:39:40|56.33|53.73|56.37|53.77|56.37|53.77|56.33|53.73|0
1637703590000|2021-11-23 21:39:50|56.4|53.8|56.4|53.8|56.4|53.8|56.4|53.8|0
1637703600000|2021-11-23 21:40:00|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637703610000|2021-11-23 21:40:10|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637703640000|2021-11-23 21:40:40|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637703650000|2021-11-23 21:40:50|56.26|53.66|56.3|53.7|56.3|53.7|56.26|53.66|0
1637703660000|2021-11-23 21:41:00|56.26|53.66|56.26|53.66|56.26|53.66|56.25|53.65|0
1637703690000|2021-11-23 21:41:30|56.23|53.63|56.26|53.66|56.26|53.66|56.23|53.63|0
1637703750000|2021-11-23 21:42:30|56.23|53.63|56.26|53.66|56.26|53.66|56.23|53.63|0
1637703770000|2021-11-23 21:42:50|56.25|53.65|56.25|53.65|56.25|53.65|56.25|53.65|0
1637703780000|2021-11-23 21:43:00|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637703810000|2021-11-23 21:43:30|56.19|53.59|56.16|53.56|56.19|53.59|56.16|53.56|0
1637703830000|2021-11-23 21:43:50|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637703840000|2021-11-23 21:44:00|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637703860000|2021-11-23 21:44:20|56.19|53.59|56.18|53.58|56.19|53.59|56.18|53.58|0
1637703870000|2021-11-23 21:44:30|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637703890000|2021-11-23 21:44:50|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637703900000|2021-11-23 21:45:00|56.16|53.56|56.19|53.59|56.19|53.59|56.16|53.56|0
1637703940000|2021-11-23 21:45:40|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637703950000|2021-11-23 21:45:50|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637703960000|2021-11-23 21:46:00|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637703970000|2021-11-23 21:46:10|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637703990000|2021-11-23 21:46:30|56.14|53.54|56.16|53.56|56.16|53.56|56.12|53.52|0
1637704010000|2021-11-23 21:46:50|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637704070000|2021-11-23 21:47:50|56.14|53.54|56.16|53.56|56.16|53.56|56.14|53.54|0
1637704200000|2021-11-23 21:50:00|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637704210000|2021-11-23 21:50:10|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637704230000|2021-11-23 21:50:30|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637704240000|2021-11-23 21:50:40|56.19|53.59|56.16|53.56|56.19|53.59|56.16|53.56|0
1637704260000|2021-11-23 21:51:00|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637704300000|2021-11-23 21:51:40|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637704310000|2021-11-23 21:51:50|56.02|53.42|56.05|53.45|56.05|53.45|56.02|53.42|0
1637704330000|2021-11-23 21:52:10|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637704370000|2021-11-23 21:52:50|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637704400000|2021-11-23 21:53:20|56.12|53.52|56.14|53.54|56.14|53.54|56.12|53.52|0
1637704410000|2021-11-23 21:53:30|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637704440000|2021-11-23 21:54:00|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637704450000|2021-11-23 21:54:10|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637704460000|2021-11-23 21:54:20|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637704470000|2021-11-23 21:54:30|56.19|53.59|56.17|53.57|56.19|53.59|56.17|53.57|0
1637704480000|2021-11-23 21:54:40|56.15|53.55|56.17|53.57|56.17|53.57|56.15|53.55|0
1637704490000|2021-11-23 21:54:50|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637704500000|2021-11-23 21:55:00|56.17|53.57|56.19|53.59|56.19|53.59|56.17|53.57|0
1637704510000|2021-11-23 21:55:10|56.17|53.57|56.19|53.59|56.19|53.59|56.17|53.57|0
1637704550000|2021-11-23 21:55:50|56.15|53.55|56.19|53.59|56.19|53.59|56.15|53.55|0
1637704570000|2021-11-23 21:56:10|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637704580000|2021-11-23 21:56:20|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637704650000|2021-11-23 21:57:30|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637704660000|2021-11-23 21:57:40|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637704710000|2021-11-23 21:58:30|56.03|53.43|56.05|53.45|56.05|53.45|56.03|53.43|0
1637704740000|2021-11-23 21:59:00|56.01|53.41|56.05|53.45|56.05|53.45|56.01|53.41|0
1637704790000|2021-11-23 21:59:50|56.03|53.43|56.06|53.46|56.06|53.46|56.03|53.43|0
1637704800000|2021-11-23 22:00:00|56.04|53.44|56.08|53.48|56.09|53.49|56.04|53.44|0
1637704820000|2021-11-23 22:00:20|56.09|53.49|56.04|53.44|56.09|53.49|56.04|53.44|0
1637704850000|2021-11-23 22:00:50|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637704870000|2021-11-23 22:01:10|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637704880000|2021-11-23 22:01:20|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637704890000|2021-11-23 22:01:30|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637704910000|2021-11-23 22:01:50|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637704980000|2021-11-23 22:03:00|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637705000000|2021-11-23 22:03:20|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637705020000|2021-11-23 22:03:40|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637705110000|2021-11-23 22:05:10|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637705140000|2021-11-23 22:05:40|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637705150000|2021-11-23 22:05:50|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637705190000|2021-11-23 22:06:30|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637705210000|2021-11-23 22:06:50|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637705320000|2021-11-23 22:08:40|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637705330000|2021-11-23 22:08:50|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637705340000|2021-11-23 22:09:00|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637705370000|2021-11-23 22:09:30|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637705380000|2021-11-23 22:09:40|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637705510000|2021-11-23 22:11:50|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637705530000|2021-11-23 22:12:10|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637705630000|2021-11-23 22:13:50|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637705770000|2021-11-23 22:16:10|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637705800000|2021-11-23 22:16:40|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637705810000|2021-11-23 22:16:50|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637706070000|2021-11-23 22:21:10|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637706090000|2021-11-23 22:21:30|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637706250000|2021-11-23 22:24:10|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637706300000|2021-11-23 22:25:00|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637706340000|2021-11-23 22:25:40|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637706360000|2021-11-23 22:26:00|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637706450000|2021-11-23 22:27:30|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637706460000|2021-11-23 22:27:40|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637706540000|2021-11-23 22:29:00|56.03|53.43|56.04|53.44|56.04|53.44|56.03|53.43|0
1637706550000|2021-11-23 22:29:10|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637706560000|2021-11-23 22:29:20|56|53.4|56|53.4|56|53.4|56|53.4|0
1637706690000|2021-11-23 22:31:30|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637706870000|2021-11-23 22:34:30|56|53.4|56.03|53.43|56.03|53.43|56|53.4|0
1637706890000|2021-11-23 22:34:50|56|53.4|56|53.4|56|53.4|56|53.4|0
1637707060000|2021-11-23 22:37:40|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637707110000|2021-11-23 22:38:30|56.05|53.45|56.05|53.45|56.07|53.47|56.05|53.45|0
1637707130000|2021-11-23 22:38:50|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637707180000|2021-11-23 22:39:40|56.03|53.43|56.02|53.42|56.03|53.43|56.02|53.42|0
1637707270000|2021-11-23 22:41:10|56.04|53.44|56.05|53.45|56.05|53.45|56.04|53.44|0
1637707290000|2021-11-23 22:41:30|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1637707310000|2021-11-23 22:41:50|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637707420000|2021-11-23 22:43:40|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637707430000|2021-11-23 22:43:50|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637707440000|2021-11-23 22:44:00|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637707460000|2021-11-23 22:44:20|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637707480000|2021-11-23 22:44:40|56.12|53.52|56.07|53.47|56.14|53.54|56.06|53.46|0
1637707510000|2021-11-23 22:45:10|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637707520000|2021-11-23 22:45:20|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637707550000|2021-11-23 22:45:50|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637707970000|2021-11-23 22:52:50|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637707990000|2021-11-23 22:53:10|56.07|53.47|56.06|53.46|56.07|53.47|56.06|53.46|0
1637708040000|2021-11-23 22:54:00|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637708050000|2021-11-23 22:54:10|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637708230000|2021-11-23 22:57:10|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637708270000|2021-11-23 22:57:50|56.04|53.44|56.03|53.43|56.04|53.44|56.03|53.43|0
1637708330000|2021-11-23 22:58:50|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637708340000|2021-11-23 22:59:00|56.06|53.46|56.05|53.45|56.06|53.46|56.05|53.45|0
1637708380000|2021-11-23 22:59:40|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637708400000|2021-11-23 23:00:00|55.86|53.26|55.9|53.3|55.9|53.3|55.83|53.23|0
1637708410000|2021-11-23 23:00:10|55.93|53.33|55.88|53.28|55.95|53.35|55.88|53.28|0
1637708430000|2021-11-23 23:00:30|55.91|53.31|55.91|53.31|55.91|53.31|55.9|53.3|0
1637708440000|2021-11-23 23:00:40|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1637708450000|2021-11-23 23:00:50|55.93|53.33|55.95|53.35|55.95|53.35|55.93|53.33|0
1637708460000|2021-11-23 23:01:00|55.9|53.3|55.81|53.21|55.9|53.3|55.81|53.21|0
1637708470000|2021-11-23 23:01:10|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1637708480000|2021-11-23 23:01:20|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637708490000|2021-11-23 23:01:30|55.79|53.19|55.81|53.21|55.81|53.21|55.79|53.19|0
1637708500000|2021-11-23 23:01:40|55.79|53.19|55.81|53.21|55.81|53.21|55.79|53.19|0
1637708520000|2021-11-23 23:02:00|55.84|53.24|55.84|53.24|55.84|53.24|55.83|53.23|0
1637708530000|2021-11-23 23:02:10|55.88|53.28|55.84|53.24|55.88|53.28|55.84|53.24|0
1637708550000|2021-11-23 23:02:30|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637708560000|2021-11-23 23:02:40|55.81|53.21|55.84|53.24|55.84|53.24|55.81|53.21|0
1637708570000|2021-11-23 23:02:50|55.88|53.28|55.84|53.24|55.88|53.28|55.84|53.24|0
1637708580000|2021-11-23 23:03:00|55.88|53.28|55.84|53.24|55.88|53.28|55.84|53.24|0
1637708610000|2021-11-23 23:03:30|55.86|53.26|55.88|53.28|55.88|53.28|55.86|53.26|0
1637708620000|2021-11-23 23:03:40|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637708630000|2021-11-23 23:03:50|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637708640000|2021-11-23 23:04:00|55.91|53.31|55.95|53.35|55.95|53.35|55.91|53.31|0
1637708650000|2021-11-23 23:04:10|55.98|53.38|56.02|53.42|56.02|53.42|55.98|53.38|0
1637708660000|2021-11-23 23:04:20|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1637708670000|2021-11-23 23:04:30|56|53.4|56.02|53.42|56.02|53.42|56|53.4|0
1637708680000|2021-11-23 23:04:40|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637708700000|2021-11-23 23:05:00|56.02|53.42|56.02|53.42|56.02|53.42|55.98|53.38|0
1637708710000|2021-11-23 23:05:10|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637708730000|2021-11-23 23:05:30|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637708740000|2021-11-23 23:05:40|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637708750000|2021-11-23 23:05:50|56.15|53.55|56.19|53.59|56.19|53.59|56.15|53.55|0
1637708760000|2021-11-23 23:06:00|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637708770000|2021-11-23 23:06:10|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637708780000|2021-11-23 23:06:20|56.15|53.55|56.19|53.59|56.19|53.59|56.15|53.55|0
1637708790000|2021-11-23 23:06:30|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637708800000|2021-11-23 23:06:40|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637708810000|2021-11-23 23:06:50|56.22|53.62|56.19|53.59|56.22|53.62|56.19|53.59|0
1637708820000|2021-11-23 23:07:00|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637708830000|2021-11-23 23:07:10|56.26|53.66|56.29|53.69|56.29|53.69|56.26|53.66|0
1637708840000|2021-11-23 23:07:20|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637708860000|2021-11-23 23:07:40|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637708870000|2021-11-23 23:07:50|56.26|53.66|56.29|53.69|56.29|53.69|56.26|53.66|0
1637708880000|2021-11-23 23:08:00|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1637708900000|2021-11-23 23:08:20|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637708940000|2021-11-23 23:09:00|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637708950000|2021-11-23 23:09:10|56.29|53.69|56.26|53.66|56.29|53.69|56.26|53.66|0
1637708960000|2021-11-23 23:09:20|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637708970000|2021-11-23 23:09:30|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1637708980000|2021-11-23 23:09:40|56.27|53.67|56.26|53.66|56.27|53.67|56.26|53.66|0
1637709000000|2021-11-23 23:10:00|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637709010000|2021-11-23 23:10:10|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1637709030000|2021-11-23 23:10:30|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637709040000|2021-11-23 23:10:40|56.27|53.67|56.26|53.66|56.27|53.67|56.26|53.66|0
1637709050000|2021-11-23 23:10:50|56.22|53.62|56.24|53.64|56.24|53.64|56.22|53.62|0
1637709060000|2021-11-23 23:11:00|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637709080000|2021-11-23 23:11:20|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637709090000|2021-11-23 23:11:30|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637709100000|2021-11-23 23:11:40|56.22|53.62|56.22|53.62|56.22|53.62|56.2|53.6|0
1637709110000|2021-11-23 23:11:50|56.19|53.59|56.2|53.6|56.22|53.62|56.19|53.59|0
1637709120000|2021-11-23 23:12:00|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637709140000|2021-11-23 23:12:20|56.2|53.6|56.19|53.59|56.2|53.6|56.19|53.59|0
1637709150000|2021-11-23 23:12:30|56.18|53.58|56.18|53.58|56.2|53.6|56.18|53.58|0
1637709160000|2021-11-23 23:12:40|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637709190000|2021-11-23 23:13:10|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637709220000|2021-11-23 23:13:40|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637709240000|2021-11-23 23:14:00|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637709250000|2021-11-23 23:14:10|56.13|53.53|56.11|53.51|56.13|53.53|56.11|53.51|0
1637709290000|2021-11-23 23:14:50|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637709300000|2021-11-23 23:15:00|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637709330000|2021-11-23 23:15:30|56.06|53.46|56.01|53.41|56.06|53.46|56.01|53.41|0
1637709340000|2021-11-23 23:15:40|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637709350000|2021-11-23 23:15:50|55.94|53.34|56.01|53.41|56.01|53.41|55.94|53.34|0
1637709360000|2021-11-23 23:16:00|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1637709370000|2021-11-23 23:16:10|55.96|53.36|55.98|53.38|55.98|53.38|55.96|53.36|0
1637709390000|2021-11-23 23:16:30|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1637709400000|2021-11-23 23:16:40|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1637709410000|2021-11-23 23:16:50|55.97|53.37|56.01|53.41|56.01|53.41|55.97|53.37|0
1637709420000|2021-11-23 23:17:00|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637709440000|2021-11-23 23:17:20|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1637709460000|2021-11-23 23:17:40|56.03|53.43|56.04|53.44|56.04|53.44|56.03|53.43|0
1637709470000|2021-11-23 23:17:50|56.01|53.41|56.04|53.44|56.04|53.44|56.01|53.41|0
1637709480000|2021-11-23 23:18:00|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1637709490000|2021-11-23 23:18:10|55.99|53.39|55.97|53.37|55.99|53.39|55.97|53.37|0
1637709500000|2021-11-23 23:18:20|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1637709530000|2021-11-23 23:18:50|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637709540000|2021-11-23 23:19:00|55.9|53.3|55.84|53.24|55.9|53.3|55.84|53.24|0
1637709570000|2021-11-23 23:19:30|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1637709600000|2021-11-23 23:20:00|55.77|53.17|55.77|53.17|55.84|53.24|55.77|53.17|0
1637709610000|2021-11-23 23:20:10|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1637709620000|2021-11-23 23:20:20|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637709630000|2021-11-23 23:20:30|55.83|53.23|55.83|53.23|55.83|53.23|55.83|53.23|0
1637709660000|2021-11-23 23:21:00|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1637709680000|2021-11-23 23:21:20|55.83|53.23|55.83|53.23|55.83|53.23|55.83|53.23|0
1637709700000|2021-11-23 23:21:40|55.8|53.2|55.77|53.17|55.8|53.2|55.77|53.17|0
1637709710000|2021-11-23 23:21:50|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1637709750000|2021-11-23 23:22:30|55.77|53.17|55.8|53.2|55.8|53.2|55.76|53.16|0
1637709760000|2021-11-23 23:22:40|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637709770000|2021-11-23 23:22:50|55.78|53.18|55.8|53.2|55.8|53.2|55.78|53.18|0
1637709780000|2021-11-23 23:23:00|55.78|53.18|55.76|53.16|55.78|53.18|55.76|53.16|0
1637709790000|2021-11-23 23:23:10|55.8|53.2|55.83|53.23|55.83|53.23|55.8|53.2|0
1637709840000|2021-11-23 23:24:00|55.85|53.25|55.83|53.23|55.85|53.25|55.83|53.23|0
1637709870000|2021-11-23 23:24:30|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1637709890000|2021-11-23 23:24:50|55.83|53.23|55.83|53.23|55.85|53.25|55.83|53.23|0
1637709980000|2021-11-23 23:26:20|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637709990000|2021-11-23 23:26:30|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637710000000|2021-11-23 23:26:40|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637710040000|2021-11-23 23:27:20|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637710090000|2021-11-23 23:28:10|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1637710110000|2021-11-23 23:28:30|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1637710120000|2021-11-23 23:28:40|55.76|53.16|55.76|53.16|55.76|53.16|55.73|53.13|0
1637710170000|2021-11-23 23:29:30|55.8|53.2|55.83|53.23|55.83|53.23|55.8|53.2|0
1637710200000|2021-11-23 23:30:00|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1637710210000|2021-11-23 23:30:10|55.81|53.21|55.83|53.23|55.83|53.23|55.81|53.21|0
1637710220000|2021-11-23 23:30:20|55.9|53.3|55.9|53.3|55.9|53.3|55.9|53.3|0
1637710240000|2021-11-23 23:30:40|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637710250000|2021-11-23 23:30:50|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1637710260000|2021-11-23 23:31:00|55.93|53.33|55.93|53.33|55.95|53.35|55.93|53.33|0
1637710270000|2021-11-23 23:31:10|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1637710280000|2021-11-23 23:31:20|55.97|53.37|55.93|53.33|55.97|53.37|55.93|53.33|0
1637710290000|2021-11-23 23:31:30|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1637710310000|2021-11-23 23:31:50|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637710320000|2021-11-23 23:32:00|55.95|53.35|55.97|53.37|55.97|53.37|55.95|53.35|0
1637710340000|2021-11-23 23:32:20|56|53.4|56.07|53.47|56.07|53.47|56|53.4|0
1637710360000|2021-11-23 23:32:40|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637710380000|2021-11-23 23:33:00|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637710400000|2021-11-23 23:33:20|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637710410000|2021-11-23 23:33:30|56.07|53.47|56.11|53.51|56.11|53.51|56.07|53.47|0
1637710420000|2021-11-23 23:33:40|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637710440000|2021-11-23 23:34:00|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637710460000|2021-11-23 23:34:20|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637710470000|2021-11-23 23:34:30|56.16|53.56|56.14|53.54|56.17|53.57|56.14|53.54|0
1637710480000|2021-11-23 23:34:40|56.16|53.56|56.14|53.54|56.17|53.57|56.14|53.54|0
1637710500000|2021-11-23 23:35:00|56.21|53.61|56.17|53.57|56.21|53.61|56.17|53.57|0
1637710530000|2021-11-23 23:35:30|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637710560000|2021-11-23 23:36:00|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637710580000|2021-11-23 23:36:20|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637710600000|2021-11-23 23:36:40|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637710610000|2021-11-23 23:36:50|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637710660000|2021-11-23 23:37:40|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637710690000|2021-11-23 23:38:10|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637710710000|2021-11-23 23:38:30|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637710750000|2021-11-23 23:39:10|56.19|53.59|56.21|53.61|56.21|53.61|56.19|53.59|0
1637710760000|2021-11-23 23:39:20|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637710770000|2021-11-23 23:39:30|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637710840000|2021-11-23 23:40:40|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637710850000|2021-11-23 23:40:50|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637710890000|2021-11-23 23:41:30|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637710900000|2021-11-23 23:41:40|56.24|53.64|56.27|53.67|56.27|53.67|56.24|53.64|0
1637710910000|2021-11-23 23:41:50|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637710930000|2021-11-23 23:42:10|56.27|53.67|56.24|53.64|56.27|53.67|56.24|53.64|0
1637710950000|2021-11-23 23:42:30|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1637710960000|2021-11-23 23:42:40|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637710980000|2021-11-23 23:43:00|56.31|53.71|56.27|53.67|56.31|53.71|56.27|53.67|0
1637710990000|2021-11-23 23:43:10|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637711000000|2021-11-23 23:43:20|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637711060000|2021-11-23 23:44:20|56.24|53.64|56.22|53.62|56.24|53.64|56.22|53.62|0
1637711070000|2021-11-23 23:44:30|56.24|53.64|56.22|53.62|56.24|53.64|56.22|53.62|0
1637711080000|2021-11-23 23:44:40|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637711090000|2021-11-23 23:44:50|56.17|53.57|56.13|53.53|56.17|53.57|56.13|53.53|0
1637711100000|2021-11-23 23:45:00|56.17|53.57|56.17|53.57|56.19|53.59|56.17|53.57|0
1637711110000|2021-11-23 23:45:10|56.19|53.59|56.2|53.6|56.2|53.6|56.19|53.59|0
1637711120000|2021-11-23 23:45:20|56.19|53.59|56.17|53.57|56.19|53.59|56.17|53.57|0
1637711130000|2021-11-23 23:45:30|56.2|53.6|56.17|53.57|56.2|53.6|56.17|53.57|0
1637711140000|2021-11-23 23:45:40|56.19|53.59|56.2|53.6|56.2|53.6|56.19|53.59|0
1637711150000|2021-11-23 23:45:50|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637711160000|2021-11-23 23:46:00|56.2|53.6|56.13|53.53|56.2|53.6|56.13|53.53|0
1637711170000|2021-11-23 23:46:10|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637711180000|2021-11-23 23:46:20|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637711200000|2021-11-23 23:46:40|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637711220000|2021-11-23 23:47:00|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637711260000|2021-11-23 23:47:40|56.1|53.5|56.12|53.52|56.12|53.52|56.1|53.5|0
1637711270000|2021-11-23 23:47:50|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637711280000|2021-11-23 23:48:00|56.06|53.46|56.03|53.43|56.06|53.46|56.03|53.43|0
1637711300000|2021-11-23 23:48:20|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637711310000|2021-11-23 23:48:30|56.1|53.5|56.13|53.53|56.13|53.53|56.1|53.5|0
1637711320000|2021-11-23 23:48:40|56.15|53.55|56.17|53.57|56.17|53.57|56.15|53.55|0
1637711330000|2021-11-23 23:48:50|56.2|53.6|56.17|53.57|56.2|53.6|56.17|53.57|0
1637711340000|2021-11-23 23:49:00|56.13|53.53|56.17|53.57|56.17|53.57|56.13|53.53|0
1637711360000|2021-11-23 23:49:20|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637711370000|2021-11-23 23:49:30|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637711380000|2021-11-23 23:49:40|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637711390000|2021-11-23 23:49:50|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637711400000|2021-11-23 23:50:00|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637711420000|2021-11-23 23:50:20|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637711430000|2021-11-23 23:50:30|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637711450000|2021-11-23 23:50:50|56.37|53.77|56.34|53.74|56.37|53.77|56.34|53.74|0
1637711480000|2021-11-23 23:51:20|56.37|53.77|56.34|53.74|56.37|53.77|56.34|53.74|0
1637711490000|2021-11-23 23:51:30|56.37|53.77|56.37|53.77|56.37|53.77|56.34|53.74|0
1637711500000|2021-11-23 23:51:40|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637711520000|2021-11-23 23:52:00|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637711530000|2021-11-23 23:52:10|56.36|53.76|56.34|53.74|56.36|53.76|56.34|53.74|0
1637711540000|2021-11-23 23:52:20|56.36|53.76|56.34|53.74|56.36|53.76|56.34|53.74|0
1637711560000|2021-11-23 23:52:40|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637711570000|2021-11-23 23:52:50|56.29|53.69|56.3|53.7|56.3|53.7|56.29|53.69|0
1637711640000|2021-11-23 23:54:00|56.34|53.74|56.3|53.7|56.34|53.74|56.3|53.7|0
1637711690000|2021-11-23 23:54:50|56.34|53.74|56.3|53.7|56.34|53.74|56.3|53.7|0
1637711700000|2021-11-23 23:55:00|56.32|53.72|56.3|53.7|56.32|53.72|56.3|53.7|0
1637711710000|2021-11-23 23:55:10|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637711720000|2021-11-23 23:55:20|56.37|53.77|56.41|53.81|56.41|53.81|56.37|53.77|0
1637711730000|2021-11-23 23:55:30|56.43|53.83|56.44|53.84|56.44|53.84|56.43|53.83|0
1637711740000|2021-11-23 23:55:40|56.41|53.81|56.41|53.81|56.41|53.81|56.41|53.81|0
1637711770000|2021-11-23 23:56:10|56.44|53.84|56.41|53.81|56.44|53.84|56.41|53.81|0
1637711780000|2021-11-23 23:56:20|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637711790000|2021-11-23 23:56:30|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637711800000|2021-11-23 23:56:40|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637711810000|2021-11-23 23:56:50|56.3|53.7|56.29|53.69|56.3|53.7|56.29|53.69|0
1637711820000|2021-11-23 23:57:00|56.32|53.72|56.3|53.7|56.32|53.72|56.3|53.7|0
1637711830000|2021-11-23 23:57:10|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637711850000|2021-11-23 23:57:30|56.3|53.7|56.29|53.69|56.3|53.7|56.29|53.69|0
1637711860000|2021-11-23 23:57:40|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637711870000|2021-11-23 23:57:50|56.29|53.69|56.3|53.7|56.3|53.7|56.27|53.67|0
1637711880000|2021-11-23 23:58:00|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637711890000|2021-11-23 23:58:10|56.25|53.65|56.23|53.63|56.25|53.65|56.23|53.63|0
1637711900000|2021-11-23 23:58:20|56.25|53.65|56.27|53.67|56.27|53.67|56.23|53.63|0
1637711910000|2021-11-23 23:58:30|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637711920000|2021-11-23 23:58:40|56.35|53.75|56.34|53.74|56.35|53.75|56.34|53.74|0
1637711950000|2021-11-23 23:59:10|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637711960000|2021-11-23 23:59:20|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637712000000|2021-11-24 00:00:00|56.3|53.7|56.23|53.63|56.3|53.7|56.23|53.63|0
1637712010000|2021-11-24 00:00:10|56.16|53.56|56.23|53.63|56.23|53.63|56.16|53.56|0
1637712030000|2021-11-24 00:00:30|56.2|53.6|56.13|53.53|56.2|53.6|56.13|53.53|0
1637712040000|2021-11-24 00:00:40|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637712050000|2021-11-24 00:00:50|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637712060000|2021-11-24 00:01:00|56.16|53.56|56.02|53.42|56.16|53.56|56.02|53.42|0
1637712070000|2021-11-24 00:01:10|56.08|53.48|56.06|53.46|56.09|53.49|56.06|53.46|0
1637712090000|2021-11-24 00:01:30|56.09|53.49|55.99|53.39|56.09|53.49|55.99|53.39|0
1637712100000|2021-11-24 00:01:40|55.97|53.37|56.02|53.42|56.02|53.42|55.95|53.35|0
1637712110000|2021-11-24 00:01:50|55.99|53.39|55.99|53.39|55.99|53.39|55.99|53.39|0
1637712120000|2021-11-24 00:02:00|55.95|53.35|55.92|53.32|55.95|53.35|55.92|53.32|0
1637712130000|2021-11-24 00:02:10|55.88|53.28|55.92|53.32|55.92|53.32|55.88|53.28|0
1637712140000|2021-11-24 00:02:20|55.95|53.35|56.02|53.42|56.02|53.42|55.95|53.35|0
1637712150000|2021-11-24 00:02:30|55.99|53.39|55.99|53.39|55.99|53.39|55.99|53.39|0
1637712160000|2021-11-24 00:02:40|55.95|53.35|55.95|53.35|55.99|53.39|55.95|53.35|0
1637712170000|2021-11-24 00:02:50|55.92|53.32|55.88|53.28|55.95|53.35|55.88|53.28|0
1637712180000|2021-11-24 00:03:00|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1637712190000|2021-11-24 00:03:10|55.81|53.21|55.78|53.18|55.81|53.21|55.78|53.18|0
1637712200000|2021-11-24 00:03:20|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637712210000|2021-11-24 00:03:30|55.8|53.2|55.78|53.18|55.8|53.2|55.78|53.18|0
1637712220000|2021-11-24 00:03:40|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637712230000|2021-11-24 00:03:50|55.85|53.25|55.78|53.18|55.85|53.25|55.78|53.18|0
1637712240000|2021-11-24 00:04:00|55.81|53.21|55.74|53.14|55.81|53.21|55.74|53.14|0
1637712250000|2021-11-24 00:04:10|55.71|53.11|55.74|53.14|55.74|53.14|55.71|53.11|0
1637712260000|2021-11-24 00:04:20|55.78|53.18|55.78|53.18|55.78|53.18|55.74|53.14|0
1637712270000|2021-11-24 00:04:30|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637712280000|2021-11-24 00:04:40|55.85|53.25|55.81|53.21|55.85|53.25|55.81|53.21|0
1637712290000|2021-11-24 00:04:50|55.78|53.18|55.78|53.18|55.78|53.18|55.74|53.14|0
1637712300000|2021-11-24 00:05:00|55.74|53.14|55.74|53.14|55.74|53.14|55.71|53.11|0
1637712310000|2021-11-24 00:05:10|55.71|53.11|55.68|53.08|55.71|53.11|55.68|53.08|0
1637712320000|2021-11-24 00:05:20|55.71|53.11|55.61|53.01|55.71|53.11|55.61|53.01|0
1637712330000|2021-11-24 00:05:30|55.68|53.08|55.64|53.04|55.68|53.08|55.64|53.04|0
1637712340000|2021-11-24 00:05:40|55.61|53.01|55.64|53.04|55.64|53.04|55.61|53.01|0
1637712350000|2021-11-24 00:05:50|55.61|53.01|55.64|53.04|55.64|53.04|55.61|53.01|0
1637712360000|2021-11-24 00:06:00|55.61|53.01|55.61|53.01|55.64|53.04|55.61|53.01|0
1637712370000|2021-11-24 00:06:10|55.64|53.04|55.64|53.04|55.64|53.04|55.61|53.01|0
1637712380000|2021-11-24 00:06:20|55.67|53.07|55.71|53.11|55.71|53.11|55.67|53.07|0
1637712390000|2021-11-24 00:06:30|55.74|53.14|55.73|53.13|55.74|53.14|55.71|53.11|0
1637712400000|2021-11-24 00:06:40|55.74|53.14|55.78|53.18|55.81|53.21|55.74|53.14|0
1637712410000|2021-11-24 00:06:50|55.76|53.16|55.78|53.18|55.78|53.18|55.74|53.14|0
1637712420000|2021-11-24 00:07:00|55.74|53.14|55.71|53.11|55.74|53.14|55.71|53.11|0
1637712430000|2021-11-24 00:07:10|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637712450000|2021-11-24 00:07:30|55.76|53.16|55.78|53.18|55.78|53.18|55.76|53.16|0
1637712460000|2021-11-24 00:07:40|55.74|53.14|55.78|53.18|55.78|53.18|55.74|53.14|0
1637712470000|2021-11-24 00:07:50|55.81|53.21|55.78|53.18|55.81|53.21|55.78|53.18|0
1637712480000|2021-11-24 00:08:00|55.81|53.21|55.78|53.18|55.81|53.21|55.78|53.18|0
1637712490000|2021-11-24 00:08:10|55.74|53.14|55.78|53.18|55.78|53.18|55.74|53.14|0
1637712500000|2021-11-24 00:08:20|55.81|53.21|55.78|53.18|55.81|53.21|55.78|53.18|0
1637712510000|2021-11-24 00:08:30|55.81|53.21|55.8|53.2|55.81|53.21|55.8|53.2|0
1637712520000|2021-11-24 00:08:40|55.78|53.18|55.81|53.21|55.81|53.21|55.78|53.18|0
1637712530000|2021-11-24 00:08:50|55.78|53.18|55.73|53.13|55.78|53.18|55.73|53.13|0
1637712540000|2021-11-24 00:09:00|55.74|53.14|55.78|53.18|55.78|53.18|55.74|53.14|0
1637712550000|2021-11-24 00:09:10|55.74|53.14|55.78|53.18|55.78|53.18|55.74|53.14|0
1637712560000|2021-11-24 00:09:20|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637712570000|2021-11-24 00:09:30|55.79|53.19|55.81|53.21|55.81|53.21|55.78|53.18|0
1637712580000|2021-11-24 00:09:40|55.79|53.19|55.78|53.18|55.79|53.19|55.78|53.18|0
1637712600000|2021-11-24 00:10:00|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637712620000|2021-11-24 00:10:20|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637712650000|2021-11-24 00:10:50|55.67|53.07|55.64|53.04|55.67|53.07|55.64|53.04|0
1637712660000|2021-11-24 00:11:00|55.67|53.07|55.67|53.07|55.67|53.07|55.64|53.04|0
1637712680000|2021-11-24 00:11:20|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637712690000|2021-11-24 00:11:30|55.67|53.07|55.64|53.04|55.67|53.07|55.64|53.04|0
1637712700000|2021-11-24 00:11:40|55.6|53|55.64|53.04|55.64|53.04|55.6|53|0
1637712710000|2021-11-24 00:11:50|55.6|53|55.64|53.04|55.64|53.04|55.6|53|0
1637712720000|2021-11-24 00:12:00|55.6|53|55.64|53.04|55.67|53.07|55.6|53|0
1637712730000|2021-11-24 00:12:10|55.66|53.06|55.71|53.11|55.71|53.11|55.66|53.06|0
1637712740000|2021-11-24 00:12:20|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637712750000|2021-11-24 00:12:30|55.64|53.04|55.67|53.07|55.67|53.07|55.64|53.04|0
1637712760000|2021-11-24 00:12:40|55.66|53.06|55.67|53.07|55.67|53.07|55.66|53.06|0
1637712770000|2021-11-24 00:12:50|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1637712780000|2021-11-24 00:13:00|55.67|53.07|55.64|53.04|55.67|53.07|55.6|53|0
1637712790000|2021-11-24 00:13:10|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637712800000|2021-11-24 00:13:20|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637712810000|2021-11-24 00:13:30|55.6|53|55.64|53.04|55.64|53.04|55.6|53|0
1637712830000|2021-11-24 00:13:50|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637712860000|2021-11-24 00:14:20|55.71|53.11|55.69|53.09|55.71|53.11|55.67|53.07|0
1637712870000|2021-11-24 00:14:30|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637712880000|2021-11-24 00:14:40|55.67|53.07|55.67|53.07|55.69|53.09|55.67|53.07|0
1637712890000|2021-11-24 00:14:50|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637712900000|2021-11-24 00:15:00|55.67|53.07|55.67|53.07|55.67|53.07|55.64|53.04|0
1637712910000|2021-11-24 00:15:10|55.71|53.11|55.74|53.14|55.74|53.14|55.71|53.11|0
1637712920000|2021-11-24 00:15:20|55.77|53.17|55.81|53.21|55.81|53.21|55.74|53.14|0
1637712930000|2021-11-24 00:15:30|55.79|53.19|55.74|53.14|55.79|53.19|55.74|53.14|0
1637712940000|2021-11-24 00:15:40|55.7|53.1|55.67|53.07|55.7|53.1|55.67|53.07|0
1637712950000|2021-11-24 00:15:50|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637712960000|2021-11-24 00:16:00|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637712970000|2021-11-24 00:16:10|55.64|53.04|55.64|53.04|55.67|53.07|55.64|53.04|0
1637712980000|2021-11-24 00:16:20|55.6|53|55.6|53|55.6|53|55.6|53|0
1637712990000|2021-11-24 00:16:30|55.64|53.04|55.6|53|55.64|53.04|55.6|53|0
1637713000000|2021-11-24 00:16:40|55.64|53.04|55.64|53.04|55.64|53.04|55.6|53|0
1637713010000|2021-11-24 00:16:50|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637713020000|2021-11-24 00:17:00|55.64|53.04|55.7|53.1|55.7|53.1|55.64|53.04|0
1637713030000|2021-11-24 00:17:10|55.74|53.14|55.7|53.1|55.74|53.14|55.7|53.1|0
1637713040000|2021-11-24 00:17:20|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637713050000|2021-11-24 00:17:30|55.7|53.1|55.74|53.14|55.74|53.14|55.7|53.1|0
1637713060000|2021-11-24 00:17:40|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637713080000|2021-11-24 00:18:00|55.76|53.16|55.74|53.14|55.76|53.16|55.74|53.14|0
1637713090000|2021-11-24 00:18:10|55.77|53.17|55.74|53.14|55.77|53.17|55.74|53.14|0
1637713100000|2021-11-24 00:18:20|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637713110000|2021-11-24 00:18:30|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637713120000|2021-11-24 00:18:40|55.7|53.1|55.74|53.14|55.74|53.14|55.7|53.1|0
1637713140000|2021-11-24 00:19:00|55.77|53.17|55.76|53.16|55.81|53.21|55.76|53.16|0
1637713150000|2021-11-24 00:19:10|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637713160000|2021-11-24 00:19:20|55.79|53.19|55.77|53.17|55.79|53.19|55.77|53.17|0
1637713170000|2021-11-24 00:19:30|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637713200000|2021-11-24 00:20:00|55.84|53.24|55.81|53.21|55.84|53.24|55.77|53.17|0
1637713210000|2021-11-24 00:20:10|55.79|53.19|55.79|53.19|55.79|53.19|55.77|53.17|0
1637713220000|2021-11-24 00:20:20|55.81|53.21|55.84|53.24|55.84|53.24|55.81|53.21|0
1637713230000|2021-11-24 00:20:30|55.81|53.21|55.81|53.21|55.81|53.21|55.77|53.17|0
1637713240000|2021-11-24 00:20:40|55.84|53.24|55.81|53.21|55.84|53.24|55.81|53.21|0
1637713250000|2021-11-24 00:20:50|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637713260000|2021-11-24 00:21:00|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637713280000|2021-11-24 00:21:20|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637713290000|2021-11-24 00:21:30|55.87|53.27|55.87|53.27|55.87|53.27|55.86|53.26|0
1637713300000|2021-11-24 00:21:40|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637713310000|2021-11-24 00:21:50|55.87|53.27|55.84|53.24|55.87|53.27|55.84|53.24|0
1637713320000|2021-11-24 00:22:00|55.87|53.27|55.84|53.24|55.87|53.27|55.84|53.24|0
1637713330000|2021-11-24 00:22:10|55.86|53.26|55.84|53.24|55.86|53.26|55.84|53.24|0
1637713340000|2021-11-24 00:22:20|55.87|53.27|55.87|53.27|55.87|53.27|55.87|53.27|0
1637713370000|2021-11-24 00:22:50|55.86|53.26|55.87|53.27|55.87|53.27|55.86|53.26|0
1637713390000|2021-11-24 00:23:10|55.91|53.31|55.87|53.27|55.91|53.31|55.87|53.27|0
1637713430000|2021-11-24 00:23:50|55.91|53.31|55.87|53.27|55.91|53.31|55.87|53.27|0
1637713440000|2021-11-24 00:24:00|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637713460000|2021-11-24 00:24:20|55.94|53.34|55.91|53.31|55.94|53.34|55.91|53.31|0
1637713470000|2021-11-24 00:24:30|55.94|53.34|55.94|53.34|55.94|53.34|55.91|53.31|0
1637713500000|2021-11-24 00:25:00|55.91|53.31|55.94|53.34|55.94|53.34|55.91|53.31|0
1637713530000|2021-11-24 00:25:30|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637713540000|2021-11-24 00:25:40|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637713550000|2021-11-24 00:25:50|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637713560000|2021-11-24 00:26:00|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637713580000|2021-11-24 00:26:20|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1637713590000|2021-11-24 00:26:30|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637713610000|2021-11-24 00:26:50|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1637713620000|2021-11-24 00:27:00|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637713630000|2021-11-24 00:27:10|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637713640000|2021-11-24 00:27:20|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637713660000|2021-11-24 00:27:40|55.92|53.32|55.91|53.31|55.94|53.34|55.91|53.31|0
1637713680000|2021-11-24 00:28:00|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637713690000|2021-11-24 00:28:10|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1637713700000|2021-11-24 00:28:20|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637713710000|2021-11-24 00:28:30|55.97|53.37|55.94|53.34|55.97|53.37|55.94|53.34|0
1637713740000|2021-11-24 00:29:00|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637713750000|2021-11-24 00:29:10|55.87|53.27|55.87|53.27|55.87|53.27|55.87|53.27|0
1637713760000|2021-11-24 00:29:20|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637713770000|2021-11-24 00:29:30|55.87|53.27|55.87|53.27|55.91|53.31|55.87|53.27|0
1637713790000|2021-11-24 00:29:50|55.84|53.24|55.8|53.2|55.84|53.24|55.8|53.2|0
1637713800000|2021-11-24 00:30:00|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637713810000|2021-11-24 00:30:10|55.87|53.27|55.84|53.24|55.87|53.27|55.84|53.24|0
1637713840000|2021-11-24 00:30:40|55.87|53.27|55.84|53.24|55.87|53.27|55.84|53.24|0
1637713860000|2021-11-24 00:31:00|55.8|53.2|55.84|53.24|55.84|53.24|55.8|53.2|0
1637713870000|2021-11-24 00:31:10|55.8|53.2|55.84|53.24|55.84|53.24|55.8|53.2|0
1637713880000|2021-11-24 00:31:20|55.8|53.2|55.82|53.22|55.82|53.22|55.8|53.2|0
1637713890000|2021-11-24 00:31:30|55.8|53.2|55.8|53.2|55.84|53.24|55.8|53.2|0
1637713910000|2021-11-24 00:31:50|55.83|53.23|55.8|53.2|55.83|53.23|55.8|53.2|0
1637713920000|2021-11-24 00:32:00|55.83|53.23|55.8|53.2|55.83|53.23|55.8|53.2|0
1637713930000|2021-11-24 00:32:10|55.82|53.22|55.8|53.2|55.82|53.22|55.8|53.2|0
1637713940000|2021-11-24 00:32:20|55.87|53.27|55.87|53.27|55.87|53.27|55.87|53.27|0
1637713960000|2021-11-24 00:32:40|55.9|53.3|55.9|53.3|55.9|53.3|55.9|53.3|0
1637713980000|2021-11-24 00:33:00|55.94|53.34|55.9|53.3|55.94|53.34|55.9|53.3|0
1637713990000|2021-11-24 00:33:10|55.87|53.27|55.87|53.27|55.87|53.27|55.87|53.27|0
1637714000000|2021-11-24 00:33:20|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637714010000|2021-11-24 00:33:30|55.87|53.27|55.9|53.3|55.9|53.3|55.87|53.27|0
1637714020000|2021-11-24 00:33:40|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1637714040000|2021-11-24 00:34:00|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1637714050000|2021-11-24 00:34:10|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1637714070000|2021-11-24 00:34:30|56.01|53.41|56.01|53.41|56.02|53.42|56.01|53.41|0
1637714080000|2021-11-24 00:34:40|56.04|53.44|55.97|53.37|56.04|53.44|55.97|53.37|0
1637714090000|2021-11-24 00:34:50|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1637714100000|2021-11-24 00:35:00|56.04|53.44|56.01|53.41|56.04|53.44|56.01|53.41|0
1637714110000|2021-11-24 00:35:10|56.02|53.42|56.04|53.44|56.04|53.44|56.02|53.42|0
1637714130000|2021-11-24 00:35:30|56.01|53.41|55.97|53.37|56.01|53.41|55.97|53.37|0
1637714140000|2021-11-24 00:35:40|56.01|53.41|55.97|53.37|56.01|53.41|55.97|53.37|0
1637714170000|2021-11-24 00:36:10|56.01|53.41|56.07|53.47|56.07|53.47|56.01|53.41|0
1637714200000|2021-11-24 00:36:40|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637714210000|2021-11-24 00:36:50|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637714220000|2021-11-24 00:37:00|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637714230000|2021-11-24 00:37:10|56.07|53.47|56.01|53.41|56.07|53.47|56.01|53.41|0
1637714240000|2021-11-24 00:37:20|56.04|53.44|56.01|53.41|56.04|53.44|56.01|53.41|0
1637714250000|2021-11-24 00:37:30|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637714260000|2021-11-24 00:37:40|56.01|53.41|56.04|53.44|56.04|53.44|56|53.4|0
1637714270000|2021-11-24 00:37:50|56.02|53.42|56.04|53.44|56.04|53.44|56|53.4|0
1637714280000|2021-11-24 00:38:00|56.06|53.46|56.07|53.47|56.07|53.47|56.06|53.46|0
1637714290000|2021-11-24 00:38:10|56.04|53.44|56.07|53.47|56.07|53.47|56.04|53.44|0
1637714300000|2021-11-24 00:38:20|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637714310000|2021-11-24 00:38:30|56.07|53.47|56.11|53.51|56.11|53.51|56.07|53.47|0
1637714340000|2021-11-24 00:39:00|56.09|53.49|56.11|53.51|56.11|53.51|56.09|53.49|0
1637714380000|2021-11-24 00:39:40|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637714400000|2021-11-24 00:40:00|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637714420000|2021-11-24 00:40:20|56|53.4|56|53.4|56|53.4|56|53.4|0
1637714430000|2021-11-24 00:40:30|56.04|53.44|56.04|53.44|56.04|53.44|56.02|53.42|0
1637714440000|2021-11-24 00:40:40|56|53.4|55.97|53.37|56|53.4|55.97|53.37|0
1637714450000|2021-11-24 00:40:50|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637714460000|2021-11-24 00:41:00|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1637714490000|2021-11-24 00:41:30|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637714500000|2021-11-24 00:41:40|55.97|53.37|55.9|53.3|55.97|53.37|55.9|53.3|0
1637714510000|2021-11-24 00:41:50|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637714520000|2021-11-24 00:42:00|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1637714530000|2021-11-24 00:42:10|56|53.4|56|53.4|56|53.4|56|53.4|0
1637714540000|2021-11-24 00:42:20|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637714550000|2021-11-24 00:42:30|56|53.4|56|53.4|56|53.4|56|53.4|0
1637714560000|2021-11-24 00:42:40|56.04|53.44|56|53.4|56.04|53.44|56|53.4|0
1637714580000|2021-11-24 00:43:00|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637714590000|2021-11-24 00:43:10|56.07|53.47|56.11|53.51|56.11|53.51|56.07|53.47|0
1637714600000|2021-11-24 00:43:20|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637714610000|2021-11-24 00:43:30|56.04|53.44|56.07|53.47|56.11|53.51|56.04|53.44|0
1637714670000|2021-11-24 00:44:30|56.11|53.51|56.07|53.47|56.11|53.51|56.07|53.47|0
1637714690000|2021-11-24 00:44:50|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637714700000|2021-11-24 00:45:00|56.07|53.47|56.12|53.52|56.14|53.54|56.07|53.47|0
1637714710000|2021-11-24 00:45:10|56.11|53.51|56.11|53.51|56.12|53.52|56.11|53.51|0
1637714720000|2021-11-24 00:45:20|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637714730000|2021-11-24 00:45:30|56.11|53.51|56.14|53.54|56.14|53.54|56.11|53.51|0
1637714740000|2021-11-24 00:45:40|56.11|53.51|56.14|53.54|56.14|53.54|56.11|53.51|0
1637714750000|2021-11-24 00:45:50|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637714760000|2021-11-24 00:46:00|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637714800000|2021-11-24 00:46:40|56.05|53.45|56.04|53.44|56.05|53.45|56.04|53.44|0
1637714810000|2021-11-24 00:46:50|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637714820000|2021-11-24 00:47:00|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1637714830000|2021-11-24 00:47:10|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637714850000|2021-11-24 00:47:30|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637714860000|2021-11-24 00:47:40|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637714880000|2021-11-24 00:48:00|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637714900000|2021-11-24 00:48:20|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637714940000|2021-11-24 00:49:00|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637714950000|2021-11-24 00:49:10|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637714960000|2021-11-24 00:49:20|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637715000000|2021-11-24 00:50:00|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637715010000|2021-11-24 00:50:10|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637715020000|2021-11-24 00:50:20|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637715040000|2021-11-24 00:50:40|56.17|53.57|56.14|53.54|56.17|53.57|56.14|53.54|0
1637715090000|2021-11-24 00:51:30|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637715100000|2021-11-24 00:51:40|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637715110000|2021-11-24 00:51:50|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637715120000|2021-11-24 00:52:00|56|53.4|56|53.4|56|53.4|56|53.4|0
1637715130000|2021-11-24 00:52:10|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1637715150000|2021-11-24 00:52:30|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637715180000|2021-11-24 00:53:00|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637715190000|2021-11-24 00:53:10|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637715200000|2021-11-24 00:53:20|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637715220000|2021-11-24 00:53:40|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637715230000|2021-11-24 00:53:50|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637715240000|2021-11-24 00:54:00|55.88|53.28|55.86|53.26|55.88|53.28|55.86|53.26|0
1637715260000|2021-11-24 00:54:20|55.82|53.22|55.86|53.26|55.86|53.26|55.82|53.22|0
1637715270000|2021-11-24 00:54:30|55.84|53.24|55.82|53.22|55.84|53.24|55.82|53.22|0
1637715300000|2021-11-24 00:55:00|55.79|53.19|55.79|53.19|55.81|53.21|55.79|53.19|0
1637715310000|2021-11-24 00:55:10|55.82|53.22|55.79|53.19|55.82|53.22|55.79|53.19|0
1637715320000|2021-11-24 00:55:20|55.82|53.22|55.86|53.26|55.86|53.26|55.82|53.22|0
1637715340000|2021-11-24 00:55:40|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637715350000|2021-11-24 00:55:50|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1637715360000|2021-11-24 00:56:00|55.82|53.22|55.86|53.26|55.86|53.26|55.82|53.22|0
1637715380000|2021-11-24 00:56:20|55.89|53.29|55.86|53.26|55.89|53.29|55.86|53.26|0
1637715410000|2021-11-24 00:56:50|55.82|53.22|55.86|53.26|55.89|53.29|55.82|53.22|0
1637715430000|2021-11-24 00:57:10|55.88|53.28|55.89|53.29|55.93|53.33|55.88|53.28|0
1637715440000|2021-11-24 00:57:20|55.93|53.33|55.89|53.29|55.93|53.33|55.89|53.29|0
1637715450000|2021-11-24 00:57:30|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1637715480000|2021-11-24 00:58:00|55.84|53.24|55.86|53.26|55.86|53.26|55.84|53.24|0
1637715490000|2021-11-24 00:58:10|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637715510000|2021-11-24 00:58:30|55.93|53.33|55.87|53.27|55.93|53.33|55.87|53.27|0
1637715520000|2021-11-24 00:58:40|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637715530000|2021-11-24 00:58:50|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637715540000|2021-11-24 00:59:00|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637715550000|2021-11-24 00:59:10|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637715560000|2021-11-24 00:59:20|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637715580000|2021-11-24 00:59:40|55.93|53.33|55.89|53.29|55.93|53.33|55.89|53.29|0
1637715590000|2021-11-24 00:59:50|55.93|53.33|55.92|53.32|55.93|53.33|55.92|53.32|0
1637715600000|2021-11-24 01:00:00|55.89|53.29|55.86|53.26|55.89|53.29|55.86|53.26|0
1637715610000|2021-11-24 01:00:10|55.79|53.19|55.92|53.32|55.92|53.32|55.79|53.19|0
1637715620000|2021-11-24 01:00:20|55.89|53.29|55.82|53.22|55.89|53.29|55.82|53.22|0
1637715630000|2021-11-24 01:00:30|55.86|53.26|55.79|53.19|55.86|53.26|55.79|53.19|0
1637715640000|2021-11-24 01:00:40|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637715650000|2021-11-24 01:00:50|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1637715660000|2021-11-24 01:01:00|55.68|53.08|55.61|53.01|55.68|53.08|55.61|53.01|0
1637715670000|2021-11-24 01:01:10|55.65|53.05|55.58|52.98|55.65|53.05|55.58|52.98|0
1637715680000|2021-11-24 01:01:20|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1637715690000|2021-11-24 01:01:30|55.65|53.05|55.65|53.05|55.65|53.05|55.65|53.05|0
1637715700000|2021-11-24 01:01:40|55.68|53.08|55.65|53.05|55.68|53.08|55.65|53.05|0
1637715710000|2021-11-24 01:01:50|55.67|53.07|55.65|53.05|55.67|53.07|55.65|53.05|0
1637715720000|2021-11-24 01:02:00|55.61|53.01|55.61|53.01|55.65|53.05|55.61|53.01|0
1637715730000|2021-11-24 01:02:10|55.65|53.05|55.68|53.08|55.68|53.08|55.65|53.05|0
1637715750000|2021-11-24 01:02:30|55.65|53.05|55.65|53.05|55.65|53.05|55.65|53.05|0
1637715770000|2021-11-24 01:02:50|55.68|53.08|55.72|53.12|55.72|53.12|55.68|53.08|0
1637715780000|2021-11-24 01:03:00|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637715800000|2021-11-24 01:03:20|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637715810000|2021-11-24 01:03:30|55.79|53.19|55.75|53.15|55.79|53.19|55.75|53.15|0
1637715820000|2021-11-24 01:03:40|55.79|53.19|55.82|53.22|55.82|53.22|55.78|53.18|0
1637715830000|2021-11-24 01:03:50|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1637715840000|2021-11-24 01:04:00|55.82|53.22|55.85|53.25|55.85|53.25|55.82|53.22|0
1637715850000|2021-11-24 01:04:10|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637715860000|2021-11-24 01:04:20|55.85|53.25|55.84|53.24|55.85|53.25|55.84|53.24|0
1637715870000|2021-11-24 01:04:30|55.85|53.25|55.78|53.18|55.85|53.25|55.78|53.18|0
1637715880000|2021-11-24 01:04:40|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1637715890000|2021-11-24 01:04:50|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1637715900000|2021-11-24 01:05:00|55.89|53.29|55.85|53.25|55.89|53.29|55.85|53.25|0
1637715920000|2021-11-24 01:05:20|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637715930000|2021-11-24 01:05:30|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1637715940000|2021-11-24 01:05:40|55.84|53.24|55.82|53.22|55.84|53.24|55.82|53.22|0
1637715950000|2021-11-24 01:05:50|55.85|53.25|55.82|53.22|55.85|53.25|55.82|53.22|0
1637715960000|2021-11-24 01:06:00|55.84|53.24|55.82|53.22|55.84|53.24|55.82|53.22|0
1637715970000|2021-11-24 01:06:10|55.84|53.24|55.85|53.25|55.85|53.25|55.84|53.24|0
1637715990000|2021-11-24 01:06:30|55.82|53.22|55.84|53.24|55.84|53.24|55.82|53.22|0
1637716000000|2021-11-24 01:06:40|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1637716010000|2021-11-24 01:06:50|55.85|53.25|55.82|53.22|55.85|53.25|55.82|53.22|0
1637716020000|2021-11-24 01:07:00|55.85|53.25|55.85|53.25|55.85|53.25|55.84|53.24|0
1637716030000|2021-11-24 01:07:10|55.82|53.22|55.78|53.18|55.82|53.22|55.78|53.18|0
1637716040000|2021-11-24 01:07:20|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1637716050000|2021-11-24 01:07:30|55.84|53.24|55.82|53.22|55.85|53.25|55.82|53.22|0
1637716060000|2021-11-24 01:07:40|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1637716110000|2021-11-24 01:08:30|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1637716120000|2021-11-24 01:08:40|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1637716140000|2021-11-24 01:09:00|55.87|53.27|55.85|53.25|55.87|53.27|55.85|53.25|0
1637716150000|2021-11-24 01:09:10|55.83|53.23|55.85|53.25|55.85|53.25|55.83|53.23|0
1637716160000|2021-11-24 01:09:20|55.82|53.22|55.83|53.23|55.85|53.25|55.82|53.22|0
1637716170000|2021-11-24 01:09:30|55.85|53.25|55.85|53.25|55.85|53.25|55.83|53.23|0
1637716180000|2021-11-24 01:09:40|55.87|53.27|55.89|53.29|55.89|53.29|55.87|53.27|0
1637716200000|2021-11-24 01:10:00|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1637716210000|2021-11-24 01:10:10|55.89|53.29|55.92|53.32|55.92|53.32|55.89|53.29|0
1637716230000|2021-11-24 01:10:30|55.89|53.29|55.92|53.32|55.92|53.32|55.89|53.29|0
1637716240000|2021-11-24 01:10:40|55.89|53.29|55.89|53.29|55.9|53.3|55.89|53.29|0
1637716250000|2021-11-24 01:10:50|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1637716270000|2021-11-24 01:11:10|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1637716300000|2021-11-24 01:11:40|55.92|53.32|55.88|53.28|55.92|53.32|55.88|53.28|0
1637716310000|2021-11-24 01:11:50|55.85|53.25|55.88|53.28|55.88|53.28|55.85|53.25|0
1637716350000|2021-11-24 01:12:30|55.87|53.27|55.88|53.28|55.88|53.28|55.87|53.27|0
1637716370000|2021-11-24 01:12:50|55.85|53.25|55.88|53.28|55.88|53.28|55.85|53.25|0
1637716420000|2021-11-24 01:13:40|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1637716430000|2021-11-24 01:13:50|55.87|53.27|55.88|53.28|55.88|53.28|55.87|53.27|0
1637716440000|2021-11-24 01:14:00|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1637716450000|2021-11-24 01:14:10|55.87|53.27|55.88|53.28|55.88|53.28|55.87|53.27|0
1637716460000|2021-11-24 01:14:20|55.87|53.27|55.88|53.28|55.88|53.28|55.87|53.27|0
1637716470000|2021-11-24 01:14:30|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1637716490000|2021-11-24 01:14:50|55.88|53.28|55.92|53.32|55.92|53.32|55.88|53.28|0
1637716500000|2021-11-24 01:15:00|55.88|53.28|55.87|53.27|55.88|53.28|55.85|53.25|0
1637716510000|2021-11-24 01:15:10|55.88|53.28|55.85|53.25|55.88|53.28|55.85|53.25|0
1637716520000|2021-11-24 01:15:20|55.87|53.27|55.81|53.21|55.87|53.27|55.81|53.21|0
1637716530000|2021-11-24 01:15:30|55.85|53.25|55.85|53.25|55.85|53.25|55.81|53.21|0
1637716540000|2021-11-24 01:15:40|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637716560000|2021-11-24 01:16:00|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1637716570000|2021-11-24 01:16:10|55.81|53.21|55.81|53.21|55.81|53.21|55.78|53.18|0
1637716580000|2021-11-24 01:16:20|55.8|53.2|55.81|53.21|55.81|53.21|55.8|53.2|0
1637716590000|2021-11-24 01:16:30|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1637716600000|2021-11-24 01:16:40|55.81|53.21|55.81|53.21|55.85|53.25|55.81|53.21|0
1637716620000|2021-11-24 01:17:00|55.78|53.18|55.78|53.18|55.81|53.21|55.78|53.18|0
1637716630000|2021-11-24 01:17:10|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637716640000|2021-11-24 01:17:20|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1637716650000|2021-11-24 01:17:30|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637716660000|2021-11-24 01:17:40|55.71|53.11|55.74|53.14|55.74|53.14|55.71|53.11|0
1637716670000|2021-11-24 01:17:50|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637716680000|2021-11-24 01:18:00|55.67|53.07|55.71|53.11|55.71|53.11|55.67|53.07|0
1637716690000|2021-11-24 01:18:10|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637716700000|2021-11-24 01:18:20|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637716720000|2021-11-24 01:18:40|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637716730000|2021-11-24 01:18:50|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637716750000|2021-11-24 01:19:10|55.61|53.01|55.57|52.97|55.61|53.01|55.57|52.97|0
1637716770000|2021-11-24 01:19:30|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1637716780000|2021-11-24 01:19:40|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637716790000|2021-11-24 01:19:50|55.6|53|55.62|53.02|55.62|53.02|55.6|53|0
1637716800000|2021-11-24 01:20:00|55.6|53|55.6|53|55.6|53|55.59|52.99|0
1637716810000|2021-11-24 01:20:10|55.57|52.97|55.64|53.04|55.64|53.04|55.57|52.97|0
1637716820000|2021-11-24 01:20:20|55.62|53.02|55.6|53|55.62|53.02|55.6|53|0
1637716830000|2021-11-24 01:20:30|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637716840000|2021-11-24 01:20:40|55.62|53.02|55.6|53|55.62|53.02|55.6|53|0
1637716850000|2021-11-24 01:20:50|55.57|52.97|55.6|53|55.6|53|55.57|52.97|0
1637716860000|2021-11-24 01:21:00|55.57|52.97|55.57|52.97|55.57|52.97|55.57|52.97|0
1637716870000|2021-11-24 01:21:10|55.54|52.94|55.57|52.97|55.57|52.97|55.54|52.94|0
1637716880000|2021-11-24 01:21:20|55.6|53|55.6|53|55.6|53|55.6|53|0
1637716890000|2021-11-24 01:21:30|55.57|52.97|55.57|52.97|55.57|52.97|55.57|52.97|0
1637716900000|2021-11-24 01:21:40|55.6|53|55.6|53|55.6|53|55.6|53|0
1637716930000|2021-11-24 01:22:10|55.64|53.04|55.67|53.07|55.67|53.07|55.64|53.04|0
1637716940000|2021-11-24 01:22:20|55.64|53.04|55.66|53.06|55.66|53.06|55.64|53.04|0
1637716950000|2021-11-24 01:22:30|55.64|53.04|55.67|53.07|55.67|53.07|55.64|53.04|0
1637716960000|2021-11-24 01:22:40|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637716970000|2021-11-24 01:22:50|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637716980000|2021-11-24 01:23:00|55.71|53.11|55.67|53.07|55.71|53.11|55.67|53.07|0
1637717000000|2021-11-24 01:23:20|55.64|53.04|55.67|53.07|55.67|53.07|55.64|53.04|0
1637717010000|2021-11-24 01:23:30|55.71|53.11|55.69|53.09|55.71|53.11|55.69|53.09|0
1637717020000|2021-11-24 01:23:40|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637717030000|2021-11-24 01:23:50|55.67|53.07|55.71|53.11|55.71|53.11|55.67|53.07|0
1637717040000|2021-11-24 01:24:00|55.67|53.07|55.64|53.04|55.67|53.07|55.64|53.04|0
1637717050000|2021-11-24 01:24:10|55.67|53.07|55.69|53.09|55.69|53.09|55.67|53.07|0
1637717060000|2021-11-24 01:24:20|55.67|53.07|55.71|53.11|55.71|53.11|55.67|53.07|0
1637717080000|2021-11-24 01:24:40|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637717090000|2021-11-24 01:24:50|55.71|53.11|55.67|53.07|55.71|53.11|55.67|53.07|0
1637717100000|2021-11-24 01:25:00|55.6|53|55.6|53|55.6|53|55.6|53|0
1637717110000|2021-11-24 01:25:10|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637717120000|2021-11-24 01:25:20|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637717140000|2021-11-24 01:25:40|55.65|53.05|55.67|53.07|55.67|53.07|55.65|53.05|0
1637717150000|2021-11-24 01:25:50|55.64|53.04|55.67|53.07|55.67|53.07|55.64|53.04|0
1637717170000|2021-11-24 01:26:10|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637717180000|2021-11-24 01:26:20|55.67|53.07|55.71|53.11|55.71|53.11|55.67|53.07|0
1637717190000|2021-11-24 01:26:30|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637717200000|2021-11-24 01:26:40|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637717210000|2021-11-24 01:26:50|55.64|53.04|55.64|53.04|55.65|53.05|55.64|53.04|0
1637717220000|2021-11-24 01:27:00|55.65|53.05|55.64|53.04|55.65|53.05|55.64|53.04|0
1637717230000|2021-11-24 01:27:10|55.62|53.02|55.67|53.07|55.67|53.07|55.62|53.02|0
1637717240000|2021-11-24 01:27:20|55.74|53.14|55.74|53.14|55.74|53.14|55.7|53.1|0
1637717260000|2021-11-24 01:27:40|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637717270000|2021-11-24 01:27:50|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637717280000|2021-11-24 01:28:00|55.7|53.1|55.69|53.09|55.7|53.1|55.69|53.09|0
1637717290000|2021-11-24 01:28:10|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637717310000|2021-11-24 01:28:30|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637717320000|2021-11-24 01:28:40|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637717340000|2021-11-24 01:29:00|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637717350000|2021-11-24 01:29:10|55.67|53.07|55.63|53.03|55.67|53.07|55.63|53.03|0
1637717360000|2021-11-24 01:29:20|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637717380000|2021-11-24 01:29:40|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637717390000|2021-11-24 01:29:50|55.57|52.97|55.57|52.97|55.57|52.97|55.57|52.97|0
1637717400000|2021-11-24 01:30:00|55.63|53.03|55.6|53|55.63|53.03|55.6|53|0
1637717410000|2021-11-24 01:30:10|55.63|53.03|55.6|53|55.63|53.03|55.6|53|0
1637717430000|2021-11-24 01:30:30|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637717440000|2021-11-24 01:30:40|55.6|53|55.6|53|55.6|53|55.57|52.97|0
1637717450000|2021-11-24 01:30:50|55.63|53.03|55.63|53.03|55.63|53.03|55.6|53|0
1637717460000|2021-11-24 01:31:00|55.6|53|55.58|52.98|55.6|53|55.58|52.98|0
1637717470000|2021-11-24 01:31:10|55.57|52.97|55.6|53|55.6|53|55.57|52.97|0
1637717500000|2021-11-24 01:31:40|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637717520000|2021-11-24 01:32:00|55.6|53|55.6|53|55.6|53|55.58|52.98|0
1637717550000|2021-11-24 01:32:30|55.56|52.96|55.53|52.93|55.56|52.96|55.53|52.93|0
1637717560000|2021-11-24 01:32:40|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1637717570000|2021-11-24 01:32:50|55.53|52.93|55.53|52.93|55.56|52.96|55.53|52.93|0
1637717580000|2021-11-24 01:33:00|55.56|52.96|55.53|52.93|55.56|52.96|55.53|52.93|0
1637717590000|2021-11-24 01:33:10|55.5|52.9|55.53|52.93|55.53|52.93|55.5|52.9|0
1637717600000|2021-11-24 01:33:20|55.5|52.9|55.46|52.86|55.5|52.9|55.46|52.86|0
1637717610000|2021-11-24 01:33:30|55.53|52.93|55.53|52.93|55.53|52.93|55.53|52.93|0
1637717630000|2021-11-24 01:33:50|55.5|52.9|55.53|52.93|55.53|52.93|55.5|52.9|0
1637717640000|2021-11-24 01:34:00|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637717650000|2021-11-24 01:34:10|55.53|52.93|55.53|52.93|55.53|52.93|55.53|52.93|0
1637717660000|2021-11-24 01:34:20|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637717680000|2021-11-24 01:34:40|55.53|52.93|55.49|52.89|55.53|52.93|55.49|52.89|0
1637717700000|2021-11-24 01:35:00|55.53|52.93|55.46|52.86|55.53|52.93|55.46|52.86|0
1637717710000|2021-11-24 01:35:10|55.49|52.89|55.53|52.93|55.53|52.93|55.49|52.89|0
1637717720000|2021-11-24 01:35:20|55.51|52.91|55.53|52.93|55.53|52.93|55.51|52.91|0
1637717730000|2021-11-24 01:35:30|55.49|52.89|55.53|52.93|55.53|52.93|55.49|52.89|0
1637717740000|2021-11-24 01:35:40|55.49|52.89|55.49|52.89|55.53|52.93|55.49|52.89|0
1637717750000|2021-11-24 01:35:50|55.46|52.86|55.49|52.89|55.49|52.89|55.46|52.86|0
1637717760000|2021-11-24 01:36:00|55.46|52.86|55.43|52.83|55.46|52.86|55.43|52.83|0
1637717770000|2021-11-24 01:36:10|55.46|52.86|55.46|52.86|55.46|52.86|55.43|52.83|0
1637717780000|2021-11-24 01:36:20|55.49|52.89|55.49|52.89|55.53|52.93|55.49|52.89|0
1637717800000|2021-11-24 01:36:40|55.53|52.93|55.53|52.93|55.53|52.93|55.53|52.93|0
1637717810000|2021-11-24 01:36:50|55.49|52.89|55.53|52.93|55.53|52.93|55.49|52.89|0
1637717850000|2021-11-24 01:37:30|55.49|52.89|55.49|52.89|55.53|52.93|55.49|52.89|0
1637717860000|2021-11-24 01:37:40|55.53|52.93|55.6|53|55.6|53|55.53|52.93|0
1637717880000|2021-11-24 01:38:00|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637717890000|2021-11-24 01:38:10|55.6|53|55.56|52.96|55.6|53|55.56|52.96|0
1637717910000|2021-11-24 01:38:30|55.58|52.98|55.6|53|55.6|53|55.58|52.98|0
1637717920000|2021-11-24 01:38:40|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637717930000|2021-11-24 01:38:50|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1637717950000|2021-11-24 01:39:10|55.65|53.05|55.65|53.05|55.65|53.05|55.65|53.05|0
1637717960000|2021-11-24 01:39:20|55.63|53.03|55.66|53.06|55.66|53.06|55.63|53.03|0
1637717970000|2021-11-24 01:39:30|55.63|53.03|55.6|53|55.63|53.03|55.6|53|0
1637717980000|2021-11-24 01:39:40|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637717990000|2021-11-24 01:39:50|55.6|53|55.6|53|55.6|53|55.6|53|0
1637718000000|2021-11-24 01:40:00|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637718010000|2021-11-24 01:40:10|55.6|53|55.6|53|55.6|53|55.6|53|0
1637718020000|2021-11-24 01:40:20|55.63|53.03|55.59|52.99|55.63|53.03|55.59|52.99|0
1637718030000|2021-11-24 01:40:30|55.63|53.03|55.59|52.99|55.63|53.03|55.59|52.99|0
1637718040000|2021-11-24 01:40:40|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637718050000|2021-11-24 01:40:50|55.66|53.06|55.63|53.03|55.66|53.06|55.63|53.03|0
1637718070000|2021-11-24 01:41:10|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1637718080000|2021-11-24 01:41:20|55.63|53.03|55.59|52.99|55.63|53.03|55.59|52.99|0
1637718090000|2021-11-24 01:41:30|55.63|53.03|55.59|52.99|55.63|53.03|55.59|52.99|0
1637718100000|2021-11-24 01:41:40|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637718110000|2021-11-24 01:41:50|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1637718130000|2021-11-24 01:42:10|55.7|53.1|55.66|53.06|55.7|53.1|55.66|53.06|0
1637718170000|2021-11-24 01:42:50|55.7|53.1|55.66|53.06|55.7|53.1|55.66|53.06|0
1637718180000|2021-11-24 01:43:00|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637718190000|2021-11-24 01:43:10|55.66|53.06|55.66|53.06|55.7|53.1|55.66|53.06|0
1637718200000|2021-11-24 01:43:20|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637718210000|2021-11-24 01:43:30|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1637718220000|2021-11-24 01:43:40|55.7|53.1|55.66|53.06|55.7|53.1|55.66|53.06|0
1637718230000|2021-11-24 01:43:50|55.7|53.1|55.66|53.06|55.7|53.1|55.66|53.06|0
1637718240000|2021-11-24 01:44:00|55.7|53.1|55.63|53.03|55.7|53.1|55.63|53.03|0
1637718250000|2021-11-24 01:44:10|55.65|53.05|55.65|53.05|55.65|53.05|55.65|53.05|0
1637718260000|2021-11-24 01:44:20|55.66|53.06|55.63|53.03|55.66|53.06|55.63|53.03|0
1637718300000|2021-11-24 01:45:00|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1637718320000|2021-11-24 01:45:20|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637718330000|2021-11-24 01:45:30|55.61|53.01|55.59|52.99|55.61|53.01|55.59|52.99|0
1637718370000|2021-11-24 01:46:10|55.56|52.96|55.56|52.96|55.59|52.99|55.56|52.96|0
1637718380000|2021-11-24 01:46:20|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1637718390000|2021-11-24 01:46:30|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637718410000|2021-11-24 01:46:50|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637718440000|2021-11-24 01:47:20|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637718450000|2021-11-24 01:47:30|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1637718500000|2021-11-24 01:48:20|55.56|52.96|55.56|52.96|55.59|52.99|55.56|52.96|0
1637718520000|2021-11-24 01:48:40|55.59|52.99|55.59|52.99|55.59|52.99|55.56|52.96|0
1637718570000|2021-11-24 01:49:30|55.63|53.03|55.59|52.99|55.63|53.03|55.59|52.99|0
1637718580000|2021-11-24 01:49:40|55.61|53.01|55.59|52.99|55.61|53.01|55.59|52.99|0
1637718600000|2021-11-24 01:50:00|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1637718620000|2021-11-24 01:50:20|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637718730000|2021-11-24 01:52:10|55.49|52.89|55.49|52.89|55.49|52.89|55.49|52.89|0
1637718760000|2021-11-24 01:52:40|55.52|52.92|55.52|52.92|55.55|52.95|55.52|52.92|0
1637718770000|2021-11-24 01:52:50|55.55|52.95|55.54|52.94|55.55|52.95|55.54|52.94|0
1637718780000|2021-11-24 01:53:00|55.52|52.92|55.55|52.95|55.55|52.95|55.52|52.92|0
1637718800000|2021-11-24 01:53:20|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637718820000|2021-11-24 01:53:40|55.49|52.89|55.49|52.89|55.52|52.92|55.49|52.89|0
1637718860000|2021-11-24 01:54:20|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637718890000|2021-11-24 01:54:50|55.48|52.88|55.48|52.88|55.52|52.92|55.48|52.88|0
1637718910000|2021-11-24 01:55:10|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637718920000|2021-11-24 01:55:20|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1637718930000|2021-11-24 01:55:30|55.52|52.92|55.5|52.9|55.52|52.92|55.5|52.9|0
1637718940000|2021-11-24 01:55:40|55.48|52.88|55.48|52.88|55.48|52.88|55.48|52.88|0
1637718950000|2021-11-24 01:55:50|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637718980000|2021-11-24 01:56:20|55.55|52.95|55.52|52.92|55.55|52.95|55.52|52.92|0
1637719010000|2021-11-24 01:56:50|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1637719020000|2021-11-24 01:57:00|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1637719040000|2021-11-24 01:57:20|55.55|52.95|55.52|52.92|55.55|52.95|55.52|52.92|0
1637719070000|2021-11-24 01:57:50|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1637719080000|2021-11-24 01:58:00|55.55|52.95|55.59|52.99|55.59|52.99|55.55|52.95|0
1637719090000|2021-11-24 01:58:10|55.57|52.97|55.57|52.97|55.57|52.97|55.55|52.95|0
1637719100000|2021-11-24 01:58:20|55.59|52.99|55.59|52.99|55.62|53.02|55.59|52.99|0
1637719110000|2021-11-24 01:58:30|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1637719120000|2021-11-24 01:58:40|55.66|53.06|55.65|53.05|55.66|53.06|55.65|53.05|0
1637719130000|2021-11-24 01:58:50|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1637719190000|2021-11-24 01:59:50|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1637719200000|2021-11-24 02:00:00|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1637719230000|2021-11-24 02:00:30|55.65|53.05|55.65|53.05|55.65|53.05|55.65|53.05|0
1637719250000|2021-11-24 02:00:50|55.69|53.09|55.72|53.12|55.72|53.12|55.69|53.09|0
1637719290000|2021-11-24 02:01:30|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637719300000|2021-11-24 02:01:40|55.76|53.16|55.76|53.16|55.76|53.16|55.72|53.12|0
1637719310000|2021-11-24 02:01:50|55.79|53.19|55.76|53.16|55.79|53.19|55.76|53.16|0
1637719340000|2021-11-24 02:02:20|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1637719350000|2021-11-24 02:02:30|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1637719360000|2021-11-24 02:02:40|55.72|53.12|55.76|53.16|55.76|53.16|55.72|53.12|0
1637719380000|2021-11-24 02:03:00|55.72|53.12|55.76|53.16|55.76|53.16|55.72|53.12|0
1637719390000|2021-11-24 02:03:10|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637719410000|2021-11-24 02:03:30|55.83|53.23|55.86|53.26|55.86|53.26|55.83|53.23|0
1637719420000|2021-11-24 02:03:40|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637719430000|2021-11-24 02:03:50|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1637719440000|2021-11-24 02:04:00|55.96|53.36|55.95|53.35|55.96|53.36|55.93|53.33|0
1637719450000|2021-11-24 02:04:10|55.93|53.33|56.03|53.43|56.03|53.43|55.93|53.33|0
1637719460000|2021-11-24 02:04:20|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637719470000|2021-11-24 02:04:30|56.14|53.54|56.15|53.55|56.15|53.55|56.14|53.54|0
1637719480000|2021-11-24 02:04:40|56.14|53.54|56.17|53.57|56.17|53.57|56.14|53.54|0
1637719490000|2021-11-24 02:04:50|56.14|53.54|56.1|53.5|56.14|53.54|56.1|53.5|0
1637719500000|2021-11-24 02:05:00|56.14|53.54|56.12|53.52|56.14|53.54|56.1|53.5|0
1637719510000|2021-11-24 02:05:10|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637719520000|2021-11-24 02:05:20|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637719550000|2021-11-24 02:05:50|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637719560000|2021-11-24 02:06:00|56.08|53.48|56.1|53.5|56.1|53.5|56.07|53.47|0
1637719570000|2021-11-24 02:06:10|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637719590000|2021-11-24 02:06:30|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1637719600000|2021-11-24 02:06:40|55.98|53.38|55.98|53.38|56|53.4|55.98|53.38|0
1637719610000|2021-11-24 02:06:50|56|53.4|56|53.4|56|53.4|56|53.4|0
1637719620000|2021-11-24 02:07:00|56.03|53.43|56|53.4|56.03|53.43|56|53.4|0
1637719650000|2021-11-24 02:07:30|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1637719670000|2021-11-24 02:07:50|56|53.4|56.03|53.43|56.03|53.43|56|53.4|0
1637719680000|2021-11-24 02:08:00|56.07|53.47|56.1|53.5|56.1|53.5|56.07|53.47|0
1637719690000|2021-11-24 02:08:10|56.17|53.57|56.13|53.53|56.17|53.57|56.13|53.53|0
1637719700000|2021-11-24 02:08:20|56.17|53.57|56.17|53.57|56.17|53.57|56.13|53.53|0
1637719720000|2021-11-24 02:08:40|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637719730000|2021-11-24 02:08:50|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637719740000|2021-11-24 02:09:00|56.13|53.53|56.19|53.59|56.2|53.6|56.13|53.53|0
1637719750000|2021-11-24 02:09:10|56.2|53.6|56.17|53.57|56.2|53.6|56.17|53.57|0
1637719770000|2021-11-24 02:09:30|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637719780000|2021-11-24 02:09:40|56.17|53.57|56.13|53.53|56.17|53.57|56.13|53.53|0
1637719790000|2021-11-24 02:09:50|56.17|53.57|56.15|53.55|56.17|53.57|56.15|53.55|0
1637719800000|2021-11-24 02:10:00|56.17|53.57|56.15|53.55|56.17|53.57|56.15|53.55|0
1637719810000|2021-11-24 02:10:10|56.17|53.57|56.2|53.6|56.2|53.6|56.17|53.57|0
1637719820000|2021-11-24 02:10:20|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637719840000|2021-11-24 02:10:40|56.27|53.67|56.24|53.64|56.27|53.67|56.24|53.64|0
1637719850000|2021-11-24 02:10:50|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637719860000|2021-11-24 02:11:00|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637719870000|2021-11-24 02:11:10|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637719880000|2021-11-24 02:11:20|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637719890000|2021-11-24 02:11:30|56.2|53.6|56.17|53.57|56.22|53.62|56.17|53.57|0
1637719910000|2021-11-24 02:11:50|56.13|53.53|56.1|53.5|56.17|53.57|56.1|53.5|0
1637719920000|2021-11-24 02:12:00|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637719950000|2021-11-24 02:12:30|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637719970000|2021-11-24 02:12:50|56.13|53.53|56.1|53.5|56.13|53.53|56.1|53.5|0
1637719980000|2021-11-24 02:13:00|56.06|53.46|56.06|53.46|56.06|53.46|56.06|53.46|0
1637719990000|2021-11-24 02:13:10|56.08|53.48|56.1|53.5|56.1|53.5|56.08|53.48|0
1637720010000|2021-11-24 02:13:30|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637720030000|2021-11-24 02:13:50|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637720040000|2021-11-24 02:14:00|56.11|53.51|56.17|53.57|56.17|53.57|56.11|53.51|0
1637720050000|2021-11-24 02:14:10|56.2|53.6|56.24|53.64|56.24|53.64|56.2|53.6|0
1637720060000|2021-11-24 02:14:20|56.22|53.62|56.24|53.64|56.27|53.67|56.22|53.62|0
1637720070000|2021-11-24 02:14:30|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637720080000|2021-11-24 02:14:40|56.24|53.64|56.27|53.67|56.27|53.67|56.24|53.64|0
1637720090000|2021-11-24 02:14:50|56.29|53.69|56.27|53.67|56.29|53.69|56.27|53.67|0
1637720100000|2021-11-24 02:15:00|56.24|53.64|56.24|53.64|56.27|53.67|56.22|53.62|0
1637720110000|2021-11-24 02:15:10|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637720120000|2021-11-24 02:15:20|56.22|53.62|56.2|53.6|56.22|53.62|56.2|53.6|0
1637720130000|2021-11-24 02:15:30|56.23|53.63|56.23|53.63|56.23|53.63|56.2|53.6|0
1637720140000|2021-11-24 02:15:40|56.22|53.62|56.23|53.63|56.23|53.63|56.22|53.62|0
1637720160000|2021-11-24 02:16:00|56.27|53.67|56.23|53.63|56.27|53.67|56.23|53.63|0
1637720180000|2021-11-24 02:16:20|56.2|53.6|56.27|53.67|56.27|53.67|56.2|53.6|0
1637720190000|2021-11-24 02:16:30|56.23|53.63|56.27|53.67|56.27|53.67|56.23|53.63|0
1637720220000|2021-11-24 02:17:00|56.23|53.63|56.27|53.67|56.27|53.67|56.23|53.63|0
1637720230000|2021-11-24 02:17:10|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637720270000|2021-11-24 02:17:50|56.16|53.56|56.2|53.6|56.2|53.6|56.16|53.56|0
1637720280000|2021-11-24 02:18:00|56.16|53.56|56.2|53.6|56.2|53.6|56.16|53.56|0
1637720330000|2021-11-24 02:18:50|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637720340000|2021-11-24 02:19:00|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637720360000|2021-11-24 02:19:20|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637720370000|2021-11-24 02:19:30|56.2|53.6|56.2|53.6|56.2|53.6|56.16|53.56|0
1637720410000|2021-11-24 02:20:10|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637720420000|2021-11-24 02:20:20|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637720450000|2021-11-24 02:20:50|56.16|53.56|56.18|53.58|56.2|53.6|56.16|53.56|0
1637720460000|2021-11-24 02:21:00|56.2|53.6|56.2|53.6|56.2|53.6|56.18|53.58|0
1637720470000|2021-11-24 02:21:10|56.18|53.58|56.2|53.6|56.2|53.6|56.18|53.58|0
1637720480000|2021-11-24 02:21:20|56.16|53.56|56.13|53.53|56.16|53.56|56.13|53.53|0
1637720490000|2021-11-24 02:21:30|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637720530000|2021-11-24 02:22:10|56.13|53.53|56.16|53.56|56.2|53.6|56.13|53.53|0
1637720540000|2021-11-24 02:22:20|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637720550000|2021-11-24 02:22:30|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637720590000|2021-11-24 02:23:10|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637720600000|2021-11-24 02:23:20|56.21|53.61|56.2|53.6|56.23|53.63|56.2|53.6|0
1637720610000|2021-11-24 02:23:30|56.21|53.61|56.23|53.63|56.23|53.63|56.21|53.61|0
1637720620000|2021-11-24 02:23:40|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637720630000|2021-11-24 02:23:50|56.3|53.7|56.27|53.67|56.3|53.7|56.27|53.67|0
1637720640000|2021-11-24 02:24:00|56.28|53.68|56.27|53.67|56.3|53.7|56.27|53.67|0
1637720670000|2021-11-24 02:24:30|56.3|53.7|56.27|53.67|56.3|53.7|56.27|53.67|0
1637720690000|2021-11-24 02:24:50|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637720700000|2021-11-24 02:25:00|56.27|53.67|56.27|53.67|56.3|53.7|56.27|53.67|0
1637720710000|2021-11-24 02:25:10|56.3|53.7|56.26|53.66|56.3|53.7|56.26|53.66|0
1637720730000|2021-11-24 02:25:30|56.28|53.68|56.26|53.66|56.3|53.7|56.26|53.66|0
1637720740000|2021-11-24 02:25:40|56.25|53.65|56.26|53.66|56.26|53.66|56.25|53.65|0
1637720750000|2021-11-24 02:25:50|56.25|53.65|56.23|53.63|56.26|53.66|56.23|53.63|0
1637720760000|2021-11-24 02:26:00|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637720770000|2021-11-24 02:26:10|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637720790000|2021-11-24 02:26:30|56.16|53.56|56.19|53.59|56.19|53.59|56.16|53.56|0
1637720820000|2021-11-24 02:27:00|56.16|53.56|56.19|53.59|56.19|53.59|56.16|53.56|0
1637720830000|2021-11-24 02:27:10|56.16|53.56|56.19|53.59|56.19|53.59|56.16|53.56|0
1637720840000|2021-11-24 02:27:20|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637720850000|2021-11-24 02:27:30|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637720860000|2021-11-24 02:27:40|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637720870000|2021-11-24 02:27:50|56.14|53.54|56.12|53.52|56.14|53.54|56.12|53.52|0
1637720880000|2021-11-24 02:28:00|56.11|53.51|56.09|53.49|56.11|53.51|56.09|53.49|0
1637720890000|2021-11-24 02:28:10|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637720900000|2021-11-24 02:28:20|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637720910000|2021-11-24 02:28:30|56.12|53.52|56.16|53.56|56.16|53.56|56.12|53.52|0
1637720920000|2021-11-24 02:28:40|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637720930000|2021-11-24 02:28:50|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637720940000|2021-11-24 02:29:00|56.19|53.59|56.16|53.56|56.19|53.59|56.16|53.56|0
1637720950000|2021-11-24 02:29:10|56.19|53.59|56.16|53.56|56.19|53.59|56.16|53.56|0
1637720960000|2021-11-24 02:29:20|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637720970000|2021-11-24 02:29:30|56.18|53.58|56.18|53.58|56.19|53.59|56.16|53.56|0
1637720980000|2021-11-24 02:29:40|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637720990000|2021-11-24 02:29:50|56.18|53.58|56.19|53.59|56.19|53.59|56.18|53.58|0
1637721000000|2021-11-24 02:30:00|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637721010000|2021-11-24 02:30:10|56.19|53.59|56.19|53.59|56.19|53.59|56.16|53.56|0
1637721020000|2021-11-24 02:30:20|56.16|53.56|56.18|53.58|56.18|53.58|56.16|53.56|0
1637721030000|2021-11-24 02:30:30|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637721060000|2021-11-24 02:31:00|56.16|53.56|56.16|53.56|56.19|53.59|56.16|53.56|0
1637721070000|2021-11-24 02:31:10|56.12|53.52|56.16|53.56|56.16|53.56|56.12|53.52|0
1637721100000|2021-11-24 02:31:40|56.12|53.52|56.16|53.56|56.16|53.56|56.12|53.52|0
1637721110000|2021-11-24 02:31:50|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637721120000|2021-11-24 02:32:00|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637721130000|2021-11-24 02:32:10|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637721170000|2021-11-24 02:32:50|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637721180000|2021-11-24 02:33:00|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637721190000|2021-11-24 02:33:10|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637721200000|2021-11-24 02:33:20|56.12|53.52|56.09|53.49|56.12|53.52|56.09|53.49|0
1637721210000|2021-11-24 02:33:30|56.12|53.52|56.12|53.52|56.12|53.52|56.09|53.49|0
1637721220000|2021-11-24 02:33:40|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637721230000|2021-11-24 02:33:50|56.12|53.52|56.09|53.49|56.12|53.52|56.09|53.49|0
1637721240000|2021-11-24 02:34:00|56.12|53.52|56.09|53.49|56.12|53.52|56.09|53.49|0
1637721250000|2021-11-24 02:34:10|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637721260000|2021-11-24 02:34:20|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637721300000|2021-11-24 02:35:00|56.12|53.52|56.16|53.56|56.16|53.56|56.12|53.52|0
1637721350000|2021-11-24 02:35:50|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637721360000|2021-11-24 02:36:00|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637721370000|2021-11-24 02:36:10|56.16|53.56|56.12|53.52|56.16|53.56|56.12|53.52|0
1637721380000|2021-11-24 02:36:20|56.16|53.56|56.14|53.54|56.16|53.56|56.14|53.54|0
1637721390000|2021-11-24 02:36:30|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637721410000|2021-11-24 02:36:50|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637721430000|2021-11-24 02:37:10|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637721450000|2021-11-24 02:37:30|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1637721480000|2021-11-24 02:38:00|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1637721510000|2021-11-24 02:38:30|56.08|53.48|56.05|53.45|56.08|53.48|56.05|53.45|0
1637721520000|2021-11-24 02:38:40|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637721540000|2021-11-24 02:39:00|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637721550000|2021-11-24 02:39:10|56.15|53.55|56.12|53.52|56.15|53.55|56.12|53.52|0
1637721590000|2021-11-24 02:39:50|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637721600000|2021-11-24 02:40:00|56.08|53.48|56.1|53.5|56.1|53.5|56.08|53.48|0
1637721610000|2021-11-24 02:40:10|56.08|53.48|56.05|53.45|56.08|53.48|56.05|53.45|0
1637721620000|2021-11-24 02:40:20|56.07|53.47|56.08|53.48|56.08|53.48|56.07|53.47|0
1637721640000|2021-11-24 02:40:40|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637721650000|2021-11-24 02:40:50|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637721660000|2021-11-24 02:41:00|56.14|53.54|56.19|53.59|56.19|53.59|56.14|53.54|0
1637721680000|2021-11-24 02:41:20|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637721690000|2021-11-24 02:41:30|56.17|53.57|56.17|53.57|56.19|53.59|56.17|53.57|0
1637721700000|2021-11-24 02:41:40|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637721710000|2021-11-24 02:41:50|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637721720000|2021-11-24 02:42:00|56.19|53.59|56.19|53.59|56.19|53.59|56.15|53.55|0
1637721730000|2021-11-24 02:42:10|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637721740000|2021-11-24 02:42:20|56.19|53.59|56.19|53.59|56.22|53.62|56.19|53.59|0
1637721750000|2021-11-24 02:42:30|56.22|53.62|56.19|53.59|56.22|53.62|56.19|53.59|0
1637721770000|2021-11-24 02:42:50|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1637721780000|2021-11-24 02:43:00|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637721790000|2021-11-24 02:43:10|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637721800000|2021-11-24 02:43:20|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637721810000|2021-11-24 02:43:30|56.12|53.52|56.14|53.54|56.15|53.55|56.12|53.52|0
1637721820000|2021-11-24 02:43:40|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637721830000|2021-11-24 02:43:50|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637721840000|2021-11-24 02:44:00|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637721850000|2021-11-24 02:44:10|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637721890000|2021-11-24 02:44:50|56.19|53.59|56.15|53.55|56.19|53.59|56.15|53.55|0
1637721910000|2021-11-24 02:45:10|56.17|53.57|56.15|53.55|56.17|53.57|56.15|53.55|0
1637721920000|2021-11-24 02:45:20|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637721960000|2021-11-24 02:46:00|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637721980000|2021-11-24 02:46:20|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637722000000|2021-11-24 02:46:40|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637722020000|2021-11-24 02:47:00|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1637722030000|2021-11-24 02:47:10|56.15|53.55|56.12|53.52|56.15|53.55|56.12|53.52|0
1637722060000|2021-11-24 02:47:40|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637722070000|2021-11-24 02:47:50|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637722090000|2021-11-24 02:48:10|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637722130000|2021-11-24 02:48:50|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637722160000|2021-11-24 02:49:20|56.11|53.51|56.15|53.55|56.15|53.55|56.11|53.51|0
1637722170000|2021-11-24 02:49:30|56.13|53.53|56.11|53.51|56.13|53.53|56.11|53.51|0
1637722180000|2021-11-24 02:49:40|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637722190000|2021-11-24 02:49:50|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637722200000|2021-11-24 02:50:00|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637722210000|2021-11-24 02:50:10|56.13|53.53|56.11|53.51|56.13|53.53|56.11|53.51|0
1637722220000|2021-11-24 02:50:20|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1637722230000|2021-11-24 02:50:30|56.08|53.48|56.11|53.51|56.11|53.51|56.08|53.48|0
1637722250000|2021-11-24 02:50:50|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637722260000|2021-11-24 02:51:00|56.17|53.57|56.15|53.55|56.18|53.58|56.15|53.55|0
1637722280000|2021-11-24 02:51:20|56.13|53.53|56.11|53.51|56.13|53.53|56.11|53.51|0
1637722300000|2021-11-24 02:51:40|56.08|53.48|56.11|53.51|56.11|53.51|56.08|53.48|0
1637722310000|2021-11-24 02:51:50|56.08|53.48|56.11|53.51|56.11|53.51|56.08|53.48|0
1637722320000|2021-11-24 02:52:00|56.08|53.48|56.11|53.51|56.11|53.51|56.08|53.48|0
1637722350000|2021-11-24 02:52:30|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1637722370000|2021-11-24 02:52:50|56.04|53.44|56.08|53.48|56.08|53.48|56.04|53.44|0
1637722380000|2021-11-24 02:53:00|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637722430000|2021-11-24 02:53:50|56.15|53.55|56.11|53.51|56.15|53.55|56.11|53.51|0
1637722440000|2021-11-24 02:54:00|56.1|53.5|56.11|53.51|56.11|53.51|56.1|53.5|0
1637722480000|2021-11-24 02:54:40|56.15|53.55|56.11|53.51|56.15|53.55|56.11|53.51|0
1637722520000|2021-11-24 02:55:20|56.15|53.55|56.11|53.51|56.15|53.55|56.11|53.51|0
1637722530000|2021-11-24 02:55:30|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637722540000|2021-11-24 02:55:40|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637722560000|2021-11-24 02:56:00|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637722570000|2021-11-24 02:56:10|56.18|53.58|56.15|53.55|56.18|53.58|56.15|53.55|0
1637722580000|2021-11-24 02:56:20|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637722590000|2021-11-24 02:56:30|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637722610000|2021-11-24 02:56:50|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637722620000|2021-11-24 02:57:00|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637722630000|2021-11-24 02:57:10|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1637722640000|2021-11-24 02:57:20|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1637722660000|2021-11-24 02:57:40|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637722670000|2021-11-24 02:57:50|56.18|53.58|56.14|53.54|56.18|53.58|56.14|53.54|0
1637722700000|2021-11-24 02:58:20|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637722710000|2021-11-24 02:58:30|56.14|53.54|56.11|53.51|56.14|53.54|56.11|53.51|0
1637722740000|2021-11-24 02:59:00|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637722750000|2021-11-24 02:59:10|56.13|53.53|56.13|53.53|56.13|53.53|56.13|53.53|0
1637722760000|2021-11-24 02:59:20|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637722770000|2021-11-24 02:59:30|56.13|53.53|56.11|53.51|56.13|53.53|56.11|53.51|0
1637722780000|2021-11-24 02:59:40|56.14|53.54|56.13|53.53|56.14|53.54|56.13|53.53|0
1637722790000|2021-11-24 02:59:50|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637722860000|2021-11-24 03:01:00|56.13|53.53|56.11|53.51|56.13|53.53|56.11|53.51|0
1637722870000|2021-11-24 03:01:10|56.09|53.49|56.11|53.51|56.11|53.51|56.09|53.49|0
1637722880000|2021-11-24 03:01:20|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1637722920000|2021-11-24 03:02:00|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1637722940000|2021-11-24 03:02:20|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1637722970000|2021-11-24 03:02:50|56.21|53.61|56.18|53.58|56.21|53.61|56.18|53.58|0
1637722980000|2021-11-24 03:03:00|56.14|53.54|56.18|53.58|56.18|53.58|56.14|53.54|0
1637722990000|2021-11-24 03:03:10|56.2|53.6|56.21|53.61|56.21|53.61|56.2|53.6|0
1637723000000|2021-11-24 03:03:20|56.2|53.6|56.21|53.61|56.21|53.61|56.2|53.6|0
1637723020000|2021-11-24 03:03:40|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637723030000|2021-11-24 03:03:50|56.49|53.89|56.49|53.89|56.52|53.92|56.49|53.89|0
1637723040000|2021-11-24 03:04:00|56.52|53.92|56.56|53.96|56.56|53.96|56.52|53.92|0
1637723050000|2021-11-24 03:04:10|56.52|53.92|56.52|53.92|56.52|53.92|56.52|53.92|0
1637723060000|2021-11-24 03:04:20|56.56|53.96|56.56|53.96|56.56|53.96|56.56|53.96|0
1637723070000|2021-11-24 03:04:30|56.63|54.03|56.59|53.99|56.63|54.03|56.59|53.99|0
1637723080000|2021-11-24 03:04:40|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1637723090000|2021-11-24 03:04:50|56.7|54.1|56.7|54.1|56.7|54.1|56.66|54.06|0
1637723100000|2021-11-24 03:05:00|56.77|54.17|56.73|54.13|56.77|54.17|56.72|54.12|0
1637723110000|2021-11-24 03:05:10|56.77|54.17|56.8|54.2|56.8|54.2|56.77|54.17|0
1637723120000|2021-11-24 03:05:20|56.77|54.17|56.8|54.2|56.84|54.24|56.77|54.17|0
1637723130000|2021-11-24 03:05:30|56.84|54.24|56.84|54.24|56.84|54.24|56.8|54.2|0
1637723140000|2021-11-24 03:05:40|56.8|54.2|56.77|54.17|56.8|54.2|56.77|54.17|0
1637723150000|2021-11-24 03:05:50|56.73|54.13|56.66|54.06|56.73|54.13|56.66|54.06|0
1637723170000|2021-11-24 03:06:10|56.7|54.1|56.68|54.08|56.7|54.1|56.66|54.06|0
1637723180000|2021-11-24 03:06:20|56.66|54.06|56.73|54.13|56.73|54.13|56.66|54.06|0
1637723190000|2021-11-24 03:06:30|56.72|54.12|56.73|54.13|56.73|54.13|56.72|54.12|0
1637723200000|2021-11-24 03:06:40|56.77|54.17|56.73|54.13|56.77|54.17|56.73|54.13|0
1637723210000|2021-11-24 03:06:50|56.77|54.17|56.7|54.1|56.77|54.17|56.7|54.1|0
1637723220000|2021-11-24 03:07:00|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1637723230000|2021-11-24 03:07:10|56.77|54.17|56.73|54.13|56.77|54.17|56.73|54.13|0
1637723240000|2021-11-24 03:07:20|56.7|54.1|56.73|54.13|56.73|54.13|56.7|54.1|0
1637723250000|2021-11-24 03:07:30|56.7|54.1|56.66|54.06|56.7|54.1|56.66|54.06|0
1637723260000|2021-11-24 03:07:40|56.7|54.1|56.7|54.1|56.73|54.13|56.7|54.1|0
1637723280000|2021-11-24 03:08:00|56.66|54.06|56.68|54.08|56.7|54.1|56.66|54.06|0
1637723290000|2021-11-24 03:08:10|56.66|54.06|56.73|54.13|56.73|54.13|56.66|54.06|0
1637723300000|2021-11-24 03:08:20|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637723310000|2021-11-24 03:08:30|56.66|54.06|56.66|54.06|56.7|54.1|56.66|54.06|0
1637723320000|2021-11-24 03:08:40|56.7|54.1|56.66|54.06|56.7|54.1|56.66|54.06|0
1637723340000|2021-11-24 03:09:00|56.68|54.08|56.66|54.06|56.68|54.08|56.66|54.06|0
1637723350000|2021-11-24 03:09:10|56.7|54.1|56.66|54.06|56.7|54.1|56.66|54.06|0
1637723360000|2021-11-24 03:09:20|56.63|54.03|56.63|54.03|56.65|54.05|56.63|54.03|0
1637723370000|2021-11-24 03:09:30|56.59|53.99|56.63|54.03|56.63|54.03|56.59|53.99|0
1637723380000|2021-11-24 03:09:40|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1637723390000|2021-11-24 03:09:50|56.7|54.1|56.66|54.06|56.7|54.1|56.66|54.06|0
1637723400000|2021-11-24 03:10:00|56.7|54.1|56.68|54.08|56.7|54.1|56.66|54.06|0
1637723410000|2021-11-24 03:10:10|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637723420000|2021-11-24 03:10:20|56.66|54.06|56.68|54.08|56.7|54.1|56.66|54.06|0
1637723430000|2021-11-24 03:10:30|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637723440000|2021-11-24 03:10:40|56.66|54.06|56.7|54.1|56.7|54.1|56.66|54.06|0
1637723460000|2021-11-24 03:11:00|56.73|54.13|56.7|54.1|56.73|54.13|56.7|54.1|0
1637723470000|2021-11-24 03:11:10|56.66|54.06|56.63|54.03|56.66|54.06|56.63|54.03|0
1637723480000|2021-11-24 03:11:20|56.59|53.99|56.59|53.99|56.59|53.99|56.59|53.99|0
1637723490000|2021-11-24 03:11:30|56.63|54.03|56.63|54.03|56.63|54.03|56.61|54.01|0
1637723500000|2021-11-24 03:11:40|56.61|54.01|56.63|54.03|56.63|54.03|56.61|54.01|0
1637723520000|2021-11-24 03:12:00|56.59|53.99|56.61|54.01|56.61|54.01|56.59|53.99|0
1637723530000|2021-11-24 03:12:10|56.59|53.99|56.59|53.99|56.59|53.99|56.59|53.99|0
1637723550000|2021-11-24 03:12:30|56.56|53.96|56.56|53.96|56.56|53.96|56.56|53.96|0
1637723560000|2021-11-24 03:12:40|56.59|53.99|56.59|53.99|56.59|53.99|56.59|53.99|0
1637723570000|2021-11-24 03:12:50|56.56|53.96|56.56|53.96|56.56|53.96|56.56|53.96|0
1637723580000|2021-11-24 03:13:00|56.59|53.99|56.59|53.99|56.59|53.99|56.59|53.99|0
1637723590000|2021-11-24 03:13:10|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1637723600000|2021-11-24 03:13:20|56.56|53.96|56.57|53.97|56.59|53.99|56.56|53.96|0
1637723620000|2021-11-24 03:13:40|56.59|53.99|56.59|53.99|56.59|53.99|56.59|53.99|0
1637723630000|2021-11-24 03:13:50|56.57|53.97|56.55|53.95|56.57|53.97|56.55|53.95|0
1637723640000|2021-11-24 03:14:00|56.57|53.97|56.57|53.97|56.59|53.99|56.55|53.95|0
1637723650000|2021-11-24 03:14:10|56.59|53.99|56.59|53.99|56.59|53.99|56.59|53.99|0
1637723660000|2021-11-24 03:14:20|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1637723670000|2021-11-24 03:14:30|56.57|53.97|56.57|53.97|56.57|53.97|56.55|53.95|0
1637723680000|2021-11-24 03:14:40|56.59|53.99|56.59|53.99|56.59|53.99|56.59|53.99|0
1637723690000|2021-11-24 03:14:50|56.57|53.97|56.59|53.99|56.59|53.99|56.57|53.97|0
1637723700000|2021-11-24 03:15:00|56.55|53.95|56.55|53.95|56.59|53.99|56.55|53.95|0
1637723720000|2021-11-24 03:15:20|56.57|53.97|56.55|53.95|56.59|53.99|56.55|53.95|0
1637723740000|2021-11-24 03:15:40|56.52|53.92|56.52|53.92|56.52|53.92|56.52|53.92|0
1637723750000|2021-11-24 03:15:50|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1637723760000|2021-11-24 03:16:00|56.52|53.92|56.55|53.95|56.55|53.95|56.52|53.92|0
1637723770000|2021-11-24 03:16:10|56.52|53.92|56.52|53.92|56.52|53.92|56.52|53.92|0
1637723790000|2021-11-24 03:16:30|56.48|53.88|56.48|53.88|56.5|53.9|56.48|53.88|0
1637723800000|2021-11-24 03:16:40|56.52|53.92|56.52|53.92|56.52|53.92|56.52|53.92|0
1637723810000|2021-11-24 03:16:50|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637723830000|2021-11-24 03:17:10|56.52|53.92|56.48|53.88|56.52|53.92|56.48|53.88|0
1637723870000|2021-11-24 03:17:50|56.45|53.85|56.45|53.85|56.45|53.85|56.45|53.85|0
1637723880000|2021-11-24 03:18:00|56.47|53.87|56.48|53.88|56.48|53.88|56.47|53.87|0
1637723890000|2021-11-24 03:18:10|56.47|53.87|56.45|53.85|56.48|53.88|56.45|53.85|0
1637723900000|2021-11-24 03:18:20|56.47|53.87|56.45|53.85|56.47|53.87|56.45|53.85|0
1637723930000|2021-11-24 03:18:50|56.48|53.88|56.48|53.88|56.48|53.88|56.48|53.88|0
1637723970000|2021-11-24 03:19:30|56.52|53.92|56.5|53.9|56.52|53.92|56.5|53.9|0
1637723980000|2021-11-24 03:19:40|56.48|53.88|56.52|53.92|56.52|53.92|56.48|53.88|0
1637724030000|2021-11-24 03:20:30|56.5|53.9|56.48|53.88|56.52|53.92|56.48|53.88|0
1637724040000|2021-11-24 03:20:40|56.5|53.9|56.48|53.88|56.5|53.9|56.48|53.88|0
1637724060000|2021-11-24 03:21:00|56.52|53.92|56.48|53.88|56.52|53.92|56.48|53.88|0
1637724140000|2021-11-24 03:22:20|56.45|53.85|56.48|53.88|56.48|53.88|56.45|53.85|0
1637724150000|2021-11-24 03:22:30|56.46|53.86|56.45|53.85|56.46|53.86|56.45|53.85|0
1637724160000|2021-11-24 03:22:40|56.46|53.86|56.48|53.88|56.48|53.88|56.46|53.86|0
1637724170000|2021-11-24 03:22:50|56.45|53.85|56.41|53.81|56.45|53.85|56.41|53.81|0
1637724200000|2021-11-24 03:23:20|56.38|53.78|56.38|53.78|56.38|53.78|56.34|53.74|0
1637724210000|2021-11-24 03:23:30|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637724220000|2021-11-24 03:23:40|56.31|53.71|56.31|53.71|56.34|53.74|56.31|53.71|0
1637724230000|2021-11-24 03:23:50|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637724240000|2021-11-24 03:24:00|56.31|53.71|56.34|53.74|56.34|53.74|56.31|53.71|0
1637724270000|2021-11-24 03:24:30|56.38|53.78|56.38|53.78|56.38|53.78|56.38|53.78|0
1637724300000|2021-11-24 03:25:00|56.41|53.81|56.38|53.78|56.41|53.81|56.38|53.78|0
1637724310000|2021-11-24 03:25:10|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637724320000|2021-11-24 03:25:20|56.41|53.81|56.41|53.81|56.41|53.81|56.37|53.77|0
1637724340000|2021-11-24 03:25:40|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637724350000|2021-11-24 03:25:50|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637724360000|2021-11-24 03:26:00|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637724370000|2021-11-24 03:26:10|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637724400000|2021-11-24 03:26:40|56.29|53.69|56.27|53.67|56.29|53.69|56.27|53.67|0
1637724410000|2021-11-24 03:26:50|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637724420000|2021-11-24 03:27:00|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637724440000|2021-11-24 03:27:20|56.23|53.63|56.27|53.67|56.27|53.67|56.23|53.63|0
1637724450000|2021-11-24 03:27:30|56.23|53.63|56.27|53.67|56.27|53.67|56.23|53.63|0
1637724460000|2021-11-24 03:27:40|56.23|53.63|56.25|53.65|56.25|53.65|56.23|53.63|0
1637724470000|2021-11-24 03:27:50|56.23|53.63|56.27|53.67|56.27|53.67|56.23|53.63|0
1637724530000|2021-11-24 03:28:50|56.23|53.63|56.27|53.67|56.27|53.67|56.23|53.63|0
1637724540000|2021-11-24 03:29:00|56.23|53.63|56.2|53.6|56.25|53.65|56.2|53.6|0
1637724550000|2021-11-24 03:29:10|56.16|53.56|56.16|53.56|56.2|53.6|56.16|53.56|0
1637724560000|2021-11-24 03:29:20|56.2|53.6|56.23|53.63|56.23|53.63|56.2|53.6|0
1637724570000|2021-11-24 03:29:30|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637724580000|2021-11-24 03:29:40|56.16|53.56|56.2|53.6|56.2|53.6|56.16|53.56|0
1637724620000|2021-11-24 03:30:20|56.23|53.63|56.27|53.67|56.27|53.67|56.23|53.63|0
1637724660000|2021-11-24 03:31:00|56.25|53.65|56.2|53.6|56.25|53.65|56.2|53.6|0
1637724670000|2021-11-24 03:31:10|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637724700000|2021-11-24 03:31:40|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637724720000|2021-11-24 03:32:00|56.23|53.63|56.23|53.63|56.23|53.63|56.2|53.6|0
1637724780000|2021-11-24 03:33:00|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637724790000|2021-11-24 03:33:10|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637724820000|2021-11-24 03:33:40|56.25|53.65|56.25|53.65|56.25|53.65|56.25|53.65|0
1637724830000|2021-11-24 03:33:50|56.23|53.63|56.23|53.63|56.25|53.65|56.23|53.63|0
1637724840000|2021-11-24 03:34:00|56.25|53.65|56.23|53.63|56.25|53.65|56.23|53.63|0
1637724850000|2021-11-24 03:34:10|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637724870000|2021-11-24 03:34:30|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637724920000|2021-11-24 03:35:20|56.34|53.74|56.32|53.72|56.34|53.74|56.32|53.72|0
1637724930000|2021-11-24 03:35:30|56.34|53.74|56.34|53.74|56.34|53.74|56.34|53.74|0
1637724950000|2021-11-24 03:35:50|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637724960000|2021-11-24 03:36:00|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1637724980000|2021-11-24 03:36:20|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637725020000|2021-11-24 03:37:00|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1637725050000|2021-11-24 03:37:30|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637725060000|2021-11-24 03:37:40|56.21|53.61|56.23|53.63|56.23|53.63|56.21|53.61|0
1637725080000|2021-11-24 03:38:00|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637725090000|2021-11-24 03:38:10|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637725100000|2021-11-24 03:38:20|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637725120000|2021-11-24 03:38:40|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1637725130000|2021-11-24 03:38:50|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1637725140000|2021-11-24 03:39:00|56.23|53.63|56.23|53.63|56.23|53.63|56.19|53.59|0
1637725150000|2021-11-24 03:39:10|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1637725180000|2021-11-24 03:39:40|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637725240000|2021-11-24 03:40:40|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637725250000|2021-11-24 03:40:50|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637725260000|2021-11-24 03:41:00|56.32|53.72|56.33|53.73|56.33|53.73|56.32|53.72|0
1637725290000|2021-11-24 03:41:30|56.37|53.77|56.33|53.73|56.37|53.77|56.33|53.73|0
1637725300000|2021-11-24 03:41:40|56.3|53.7|56.33|53.73|56.33|53.73|56.3|53.7|0
1637725320000|2021-11-24 03:42:00|56.3|53.7|56.3|53.7|56.3|53.7|56.3|53.7|0
1637725330000|2021-11-24 03:42:10|56.32|53.72|56.3|53.7|56.32|53.72|56.3|53.7|0
1637725340000|2021-11-24 03:42:20|56.33|53.73|56.32|53.72|56.33|53.73|56.32|53.72|0
1637725350000|2021-11-24 03:42:30|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637725410000|2021-11-24 03:43:30|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1637725430000|2021-11-24 03:43:50|56.4|53.8|56.4|53.8|56.4|53.8|56.4|53.8|0
1637725450000|2021-11-24 03:44:10|56.38|53.78|56.38|53.78|56.38|53.78|56.38|53.78|0
1637725460000|2021-11-24 03:44:20|56.37|53.77|56.4|53.8|56.4|53.8|56.37|53.77|0
1637725480000|2021-11-24 03:44:40|56.38|53.78|56.37|53.77|56.4|53.8|56.37|53.77|0
1637725490000|2021-11-24 03:44:50|56.4|53.8|56.4|53.8|56.4|53.8|56.4|53.8|0
1637725510000|2021-11-24 03:45:10|56.44|53.84|56.43|53.83|56.47|53.87|56.43|53.83|0
1637725520000|2021-11-24 03:45:20|56.47|53.87|56.45|53.85|56.47|53.87|56.45|53.85|0
1637725530000|2021-11-24 03:45:30|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637725560000|2021-11-24 03:46:00|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1637725580000|2021-11-24 03:46:20|56.5|53.9|56.47|53.87|56.5|53.9|56.47|53.87|0
1637725590000|2021-11-24 03:46:30|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637725610000|2021-11-24 03:46:50|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1637725630000|2021-11-24 03:47:10|56.5|53.9|56.47|53.87|56.5|53.9|56.47|53.87|0
1637725640000|2021-11-24 03:47:20|56.43|53.83|56.47|53.87|56.47|53.87|56.43|53.83|0
1637725670000|2021-11-24 03:47:50|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637725680000|2021-11-24 03:48:00|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1637725720000|2021-11-24 03:48:40|56.5|53.9|56.47|53.87|56.5|53.9|56.47|53.87|0
1637725730000|2021-11-24 03:48:50|56.49|53.89|56.47|53.87|56.49|53.89|56.47|53.87|0
1637725740000|2021-11-24 03:49:00|56.49|53.89|56.49|53.89|56.49|53.89|56.49|53.89|0
1637725750000|2021-11-24 03:49:10|56.5|53.9|56.5|53.9|56.5|53.9|56.5|53.9|0
1637725760000|2021-11-24 03:49:20|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1637725780000|2021-11-24 03:49:40|56.5|53.9|56.5|53.9|56.5|53.9|56.5|53.9|0
1637725790000|2021-11-24 03:49:50|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1637725800000|2021-11-24 03:50:00|56.5|53.9|56.47|53.87|56.5|53.9|56.47|53.87|0
1637725820000|2021-11-24 03:50:20|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637725830000|2021-11-24 03:50:30|56.45|53.85|56.47|53.87|56.47|53.87|56.45|53.85|0
1637725840000|2021-11-24 03:50:40|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637725870000|2021-11-24 03:51:10|56.4|53.8|56.4|53.8|56.4|53.8|56.4|53.8|0
1637725900000|2021-11-24 03:51:40|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637725920000|2021-11-24 03:52:00|56.41|53.81|56.41|53.81|56.41|53.81|56.41|53.81|0
1637725930000|2021-11-24 03:52:10|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637725940000|2021-11-24 03:52:20|56.41|53.81|56.41|53.81|56.41|53.81|56.41|53.81|0
1637725950000|2021-11-24 03:52:30|56.43|53.83|56.36|53.76|56.43|53.83|56.36|53.76|0
1637725960000|2021-11-24 03:52:40|56.4|53.8|56.4|53.8|56.4|53.8|56.4|53.8|0
1637725970000|2021-11-24 03:52:50|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1637725980000|2021-11-24 03:53:00|56.4|53.8|56.36|53.76|56.4|53.8|56.36|53.76|0
1637726010000|2021-11-24 03:53:30|56.33|53.73|56.36|53.76|56.36|53.76|56.33|53.73|0
1637726020000|2021-11-24 03:53:40|56.34|53.74|56.36|53.76|56.36|53.76|56.34|53.74|0
1637726040000|2021-11-24 03:54:00|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1637726050000|2021-11-24 03:54:10|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1637726070000|2021-11-24 03:54:30|56.4|53.8|56.4|53.8|56.4|53.8|56.36|53.76|0
1637726080000|2021-11-24 03:54:40|56.38|53.78|56.36|53.76|56.38|53.78|56.36|53.76|0
1637726090000|2021-11-24 03:54:50|56.4|53.8|56.4|53.8|56.4|53.8|56.4|53.8|0
1637726120000|2021-11-24 03:55:20|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1637726130000|2021-11-24 03:55:30|56.4|53.8|56.4|53.8|56.4|53.8|56.4|53.8|0
1637726140000|2021-11-24 03:55:40|56.41|53.81|56.46|53.86|56.46|53.86|56.41|53.81|0
1637726150000|2021-11-24 03:55:50|56.45|53.85|56.46|53.86|56.46|53.86|56.45|53.85|0
1637726200000|2021-11-24 03:56:40|56.43|53.83|56.45|53.85|56.46|53.86|56.43|53.83|0
1637726210000|2021-11-24 03:56:50|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1637726220000|2021-11-24 03:57:00|56.41|53.81|56.41|53.81|56.41|53.81|56.41|53.81|0
1637726230000|2021-11-24 03:57:10|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637726260000|2021-11-24 03:57:40|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1637726270000|2021-11-24 03:57:50|56.43|53.83|56.46|53.86|56.46|53.86|56.43|53.83|0
1637726290000|2021-11-24 03:58:10|56.43|53.83|56.46|53.86|56.46|53.86|56.43|53.83|0
1637726350000|2021-11-24 03:59:10|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637726360000|2021-11-24 03:59:20|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1637726390000|2021-11-24 03:59:50|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637726400000|2021-11-24 04:00:00|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1637726410000|2021-11-24 04:00:10|56.5|53.9|56.46|53.86|56.5|53.9|56.46|53.86|0
1637726460000|2021-11-24 04:01:00|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637726510000|2021-11-24 04:01:50|56.46|53.86|56.5|53.9|56.5|53.9|56.46|53.86|0
1637726520000|2021-11-24 04:02:00|56.53|53.93|56.53|53.93|56.53|53.93|56.53|53.93|0
1637726530000|2021-11-24 04:02:10|56.5|53.9|56.5|53.9|56.5|53.9|56.5|53.9|0
1637726550000|2021-11-24 04:02:30|56.53|53.93|56.53|53.93|56.53|53.93|56.53|53.93|0
1637726560000|2021-11-24 04:02:40|56.5|53.9|56.5|53.9|56.5|53.9|56.5|53.9|0
1637726580000|2021-11-24 04:03:00|56.53|53.93|56.53|53.93|56.53|53.93|56.53|53.93|0
1637726590000|2021-11-24 04:03:10|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1637726610000|2021-11-24 04:03:30|56.6|54|56.6|54|56.6|54|56.6|54|0
1637726640000|2021-11-24 04:04:00|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1637726650000|2021-11-24 04:04:10|56.6|54|56.6|54|56.6|54|56.58|53.98|0
1637726660000|2021-11-24 04:04:20|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1637726670000|2021-11-24 04:04:30|56.67|54.07|56.64|54.04|56.67|54.07|56.64|54.04|0
1637726680000|2021-11-24 04:04:40|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1637726700000|2021-11-24 04:05:00|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637726710000|2021-11-24 04:05:10|56.74|54.14|56.7|54.1|56.74|54.14|56.7|54.1|0
1637726720000|2021-11-24 04:05:20|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1637726760000|2021-11-24 04:06:00|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637726770000|2021-11-24 04:06:10|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1637726780000|2021-11-24 04:06:20|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1637726790000|2021-11-24 04:06:30|56.74|54.14|56.77|54.17|56.77|54.17|56.74|54.14|0
1637726800000|2021-11-24 04:06:40|56.84|54.24|56.81|54.21|56.88|54.28|56.81|54.21|0
1637726810000|2021-11-24 04:06:50|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1637726820000|2021-11-24 04:07:00|56.81|54.21|56.79|54.19|56.81|54.21|56.79|54.19|0
1637726830000|2021-11-24 04:07:10|56.77|54.17|56.77|54.17|56.81|54.21|56.77|54.17|0
1637726840000|2021-11-24 04:07:20|56.81|54.21|56.79|54.19|56.81|54.21|56.79|54.19|0
1637726850000|2021-11-24 04:07:30|56.77|54.17|56.74|54.14|56.77|54.17|56.74|54.14|0
1637726870000|2021-11-24 04:07:50|56.7|54.1|56.77|54.17|56.77|54.17|56.7|54.1|0
1637726890000|2021-11-24 04:08:10|56.81|54.21|56.74|54.14|56.81|54.21|56.74|54.14|0
1637726900000|2021-11-24 04:08:20|56.77|54.17|56.74|54.14|56.77|54.17|56.74|54.14|0
1637726940000|2021-11-24 04:09:00|56.72|54.12|56.74|54.14|56.74|54.14|56.72|54.12|0
1637726950000|2021-11-24 04:09:10|56.7|54.1|56.74|54.14|56.74|54.14|56.7|54.1|0
1637726960000|2021-11-24 04:09:20|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637726970000|2021-11-24 04:09:30|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1637727030000|2021-11-24 04:10:30|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1637727050000|2021-11-24 04:10:50|56.74|54.14|56.77|54.17|56.77|54.17|56.74|54.14|0
1637727060000|2021-11-24 04:11:00|56.74|54.14|56.74|54.14|56.77|54.17|56.74|54.14|0
1637727070000|2021-11-24 04:11:10|56.76|54.16|56.77|54.17|56.77|54.17|56.76|54.16|0
1637727080000|2021-11-24 04:11:20|56.81|54.21|56.74|54.14|56.81|54.21|56.74|54.14|0
1637727090000|2021-11-24 04:11:30|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1637727100000|2021-11-24 04:11:40|56.74|54.14|56.75|54.15|56.77|54.17|56.74|54.14|0
1637727110000|2021-11-24 04:11:50|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1637727120000|2021-11-24 04:12:00|56.75|54.15|56.81|54.21|56.81|54.21|56.74|54.14|0
1637727130000|2021-11-24 04:12:10|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1637727140000|2021-11-24 04:12:20|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1637727150000|2021-11-24 04:12:30|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1637727170000|2021-11-24 04:12:50|56.82|54.22|56.84|54.24|56.84|54.24|56.82|54.22|0
1637727180000|2021-11-24 04:13:00|56.88|54.28|56.84|54.24|56.88|54.28|56.84|54.24|0
1637727190000|2021-11-24 04:13:10|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1637727200000|2021-11-24 04:13:20|56.84|54.24|56.84|54.24|56.84|54.24|56.84|54.24|0
1637727210000|2021-11-24 04:13:30|56.88|54.28|56.84|54.24|56.88|54.28|56.84|54.24|0
1637727220000|2021-11-24 04:13:40|56.88|54.28|56.84|54.24|56.88|54.28|56.84|54.24|0
1637727230000|2021-11-24 04:13:50|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1637727260000|2021-11-24 04:14:20|56.98|54.38|57.02|54.42|57.02|54.42|56.98|54.38|0
1637727270000|2021-11-24 04:14:30|56.98|54.38|57.02|54.42|57.02|54.42|56.98|54.38|0
1637727280000|2021-11-24 04:14:40|57.05|54.45|57.09|54.49|57.09|54.49|57.05|54.45|0
1637727290000|2021-11-24 04:14:50|57.05|54.45|57.09|54.49|57.09|54.49|57.05|54.45|0
1637727300000|2021-11-24 04:15:00|57.12|54.52|57.05|54.45|57.12|54.52|57.05|54.45|0
1637727310000|2021-11-24 04:15:10|57.09|54.49|57.09|54.49|57.09|54.49|57.09|54.49|0
1637727320000|2021-11-24 04:15:20|57.05|54.45|57.05|54.45|57.09|54.49|57.05|54.45|0
1637727330000|2021-11-24 04:15:30|57.07|54.47|57.05|54.45|57.07|54.47|57.05|54.45|0
1637727340000|2021-11-24 04:15:40|57.02|54.42|57.05|54.45|57.05|54.45|57.02|54.42|0
1637727350000|2021-11-24 04:15:50|57.12|54.52|57.09|54.49|57.12|54.52|57.09|54.49|0
1637727360000|2021-11-24 04:16:00|57.12|54.52|57.12|54.52|57.12|54.52|57.12|54.52|0
1637727370000|2021-11-24 04:16:10|57.16|54.56|57.09|54.49|57.16|54.56|57.09|54.49|0
1637727380000|2021-11-24 04:16:20|57.05|54.45|57.05|54.45|57.09|54.49|57.05|54.45|0
1637727390000|2021-11-24 04:16:30|57.09|54.49|57.05|54.45|57.09|54.49|57.05|54.45|0
1637727400000|2021-11-24 04:16:40|57.07|54.47|57.05|54.45|57.09|54.49|57.05|54.45|0
1637727420000|2021-11-24 04:17:00|57.07|54.47|57.05|54.45|57.07|54.47|57.05|54.45|0
1637727430000|2021-11-24 04:17:10|57.01|54.41|57.03|54.43|57.03|54.43|57.01|54.41|0
1637727440000|2021-11-24 04:17:20|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1637727470000|2021-11-24 04:17:50|57.01|54.41|57.05|54.45|57.05|54.45|57.01|54.41|0
1637727480000|2021-11-24 04:18:00|57.03|54.43|57.05|54.45|57.05|54.45|57.03|54.43|0
1637727520000|2021-11-24 04:18:40|57.08|54.48|57.07|54.47|57.08|54.48|57.07|54.47|0
1637727530000|2021-11-24 04:18:50|57.08|54.48|57.05|54.45|57.08|54.48|57.05|54.45|0
1637727540000|2021-11-24 04:19:00|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1637727550000|2021-11-24 04:19:10|57|54.4|57|54.4|57.01|54.41|57|54.4|0
1637727560000|2021-11-24 04:19:20|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1637727590000|2021-11-24 04:19:50|57|54.4|57|54.4|57|54.4|57|54.4|0
1637727600000|2021-11-24 04:20:00|57.01|54.41|56.98|54.38|57.01|54.41|56.98|54.38|0
1637727610000|2021-11-24 04:20:10|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1637727630000|2021-11-24 04:20:30|57.08|54.48|57.05|54.45|57.08|54.48|57.05|54.45|0
1637727660000|2021-11-24 04:21:00|57.08|54.48|57.05|54.45|57.08|54.48|57.05|54.45|0
1637727670000|2021-11-24 04:21:10|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1637727680000|2021-11-24 04:21:20|57.03|54.43|57.01|54.41|57.05|54.45|57.01|54.41|0
1637727700000|2021-11-24 04:21:40|57.05|54.45|57.05|54.45|57.05|54.45|57.05|54.45|0
1637727710000|2021-11-24 04:21:50|57.03|54.43|57.05|54.45|57.05|54.45|57.01|54.41|0
1637727750000|2021-11-24 04:22:30|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1637727760000|2021-11-24 04:22:40|57.03|54.43|57.08|54.48|57.08|54.48|57.03|54.43|0
1637727770000|2021-11-24 04:22:50|57.07|54.47|57.12|54.52|57.12|54.52|57.07|54.47|0
1637727780000|2021-11-24 04:23:00|57.08|54.48|57.08|54.48|57.08|54.48|57.07|54.47|0
1637727790000|2021-11-24 04:23:10|57.05|54.45|57.05|54.45|57.08|54.48|57.05|54.45|0
1637727800000|2021-11-24 04:23:20|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1637727810000|2021-11-24 04:23:30|57.12|54.52|57.12|54.52|57.15|54.55|57.12|54.52|0
1637727840000|2021-11-24 04:24:00|57.1|54.5|57.1|54.5|57.1|54.5|57.1|54.5|0
1637727850000|2021-11-24 04:24:10|57.08|54.48|57.08|54.48|57.1|54.5|57.08|54.48|0
1637727860000|2021-11-24 04:24:20|57.1|54.5|57.12|54.52|57.12|54.52|57.1|54.5|0
1637727890000|2021-11-24 04:24:50|57.08|54.48|57.08|54.48|57.08|54.48|57.08|54.48|0
1637727900000|2021-11-24 04:25:00|57.05|54.45|57.08|54.48|57.08|54.48|57.05|54.45|0
1637727910000|2021-11-24 04:25:10|57.05|54.45|57.05|54.45|57.06|54.46|57.05|54.45|0
1637727960000|2021-11-24 04:26:00|57.01|54.41|57.05|54.45|57.05|54.45|57.01|54.41|0
1637727970000|2021-11-24 04:26:10|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1637727980000|2021-11-24 04:26:20|57.01|54.41|57.01|54.41|57.01|54.41|56.98|54.38|0
1637727990000|2021-11-24 04:26:30|56.98|54.38|56.98|54.38|56.99|54.39|56.98|54.38|0
1637728000000|2021-11-24 04:26:40|57.01|54.41|56.98|54.38|57.01|54.41|56.98|54.38|0
1637728010000|2021-11-24 04:26:50|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1637728020000|2021-11-24 04:27:00|56.98|54.38|56.97|54.37|56.98|54.38|56.97|54.37|0
1637728040000|2021-11-24 04:27:20|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1637728070000|2021-11-24 04:27:50|57.04|54.44|57.06|54.46|57.06|54.46|57.04|54.44|0
1637728080000|2021-11-24 04:28:00|57.04|54.44|57.01|54.41|57.04|54.44|57.01|54.41|0
1637728100000|2021-11-24 04:28:20|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1637728150000|2021-11-24 04:29:10|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1637728160000|2021-11-24 04:29:20|56.92|54.32|56.92|54.32|56.92|54.32|56.9|54.3|0
1637728170000|2021-11-24 04:29:30|56.9|54.3|56.94|54.34|56.94|54.34|56.9|54.3|0
1637728180000|2021-11-24 04:29:40|56.9|54.3|56.92|54.32|56.92|54.32|56.9|54.3|0
1637728190000|2021-11-24 04:29:50|56.94|54.34|56.9|54.3|56.94|54.34|56.9|54.3|0
1637728200000|2021-11-24 04:30:00|56.94|54.34|56.96|54.36|56.97|54.37|56.94|54.34|0
1637728210000|2021-11-24 04:30:10|56.97|54.37|56.94|54.34|56.97|54.37|56.94|54.34|0
1637728230000|2021-11-24 04:30:30|56.97|54.37|56.97|54.37|56.97|54.37|56.97|54.37|0
1637728240000|2021-11-24 04:30:40|56.96|54.36|56.94|54.34|56.97|54.37|56.94|54.34|0
1637728260000|2021-11-24 04:31:00|56.9|54.3|56.92|54.32|56.94|54.34|56.9|54.3|0
1637728270000|2021-11-24 04:31:10|56.94|54.34|56.9|54.3|56.94|54.34|56.9|54.3|0
1637728280000|2021-11-24 04:31:20|56.87|54.27|56.9|54.3|56.9|54.3|56.87|54.27|0
1637728290000|2021-11-24 04:31:30|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1637728300000|2021-11-24 04:31:40|56.9|54.3|56.94|54.34|56.94|54.34|56.9|54.3|0
1637728340000|2021-11-24 04:32:20|56.9|54.3|56.94|54.34|56.94|54.34|56.9|54.3|0
1637728350000|2021-11-24 04:32:30|56.97|54.37|56.94|54.34|56.97|54.37|56.94|54.34|0
1637728360000|2021-11-24 04:32:40|56.92|54.32|56.94|54.34|56.94|54.34|56.92|54.32|0
1637728370000|2021-11-24 04:32:50|56.92|54.32|56.9|54.3|56.92|54.32|56.9|54.3|0
1637728380000|2021-11-24 04:33:00|56.94|54.34|56.94|54.34|56.94|54.34|56.94|54.34|0
1637728390000|2021-11-24 04:33:10|56.97|54.37|56.96|54.36|56.97|54.37|56.96|54.36|0
1637728400000|2021-11-24 04:33:20|56.95|54.35|56.97|54.37|56.97|54.37|56.95|54.35|0
1637728480000|2021-11-24 04:34:40|57.01|54.41|57.01|54.41|57.01|54.41|57.01|54.41|0
1637728490000|2021-11-24 04:34:50|56.97|54.37|56.94|54.34|56.97|54.37|56.94|54.34|0
1637728500000|2021-11-24 04:35:00|56.9|54.3|56.94|54.34|56.94|54.34|56.9|54.3|0
1637728510000|2021-11-24 04:35:10|56.9|54.3|56.9|54.3|56.94|54.34|56.9|54.3|0
1637728530000|2021-11-24 04:35:30|56.87|54.27|56.87|54.27|56.87|54.27|56.87|54.27|0
1637728540000|2021-11-24 04:35:40|56.88|54.28|56.87|54.27|56.9|54.3|56.87|54.27|0
1637728550000|2021-11-24 04:35:50|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1637728570000|2021-11-24 04:36:10|56.79|54.19|56.79|54.19|56.79|54.19|56.76|54.16|0
1637728580000|2021-11-24 04:36:20|56.76|54.16|56.76|54.16|56.76|54.16|56.76|54.16|0
1637728590000|2021-11-24 04:36:30|56.78|54.18|56.83|54.23|56.83|54.23|56.78|54.18|0
1637728610000|2021-11-24 04:36:50|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1637728620000|2021-11-24 04:37:00|56.83|54.23|56.85|54.25|56.85|54.25|56.83|54.23|0
1637728630000|2021-11-24 04:37:10|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1637728650000|2021-11-24 04:37:30|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1637728670000|2021-11-24 04:37:50|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1637728710000|2021-11-24 04:38:30|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1637728730000|2021-11-24 04:38:50|56.79|54.19|56.83|54.23|56.83|54.23|56.79|54.19|0
1637728740000|2021-11-24 04:39:00|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1637728750000|2021-11-24 04:39:10|56.83|54.23|56.86|54.26|56.86|54.26|56.83|54.23|0
1637728760000|2021-11-24 04:39:20|56.85|54.25|56.83|54.23|56.85|54.25|56.83|54.23|0
1637728770000|2021-11-24 04:39:30|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1637728780000|2021-11-24 04:39:40|56.86|54.26|56.83|54.23|56.86|54.26|56.83|54.23|0
1637728800000|2021-11-24 04:40:00|56.85|54.25|56.83|54.23|56.85|54.25|56.83|54.23|0
1637728810000|2021-11-24 04:40:10|56.85|54.25|56.83|54.23|56.85|54.25|56.83|54.23|0
1637728830000|2021-11-24 04:40:30|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1637728850000|2021-11-24 04:40:50|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1637728910000|2021-11-24 04:41:50|56.79|54.19|56.79|54.19|56.83|54.23|56.79|54.19|0
1637728920000|2021-11-24 04:42:00|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1637728930000|2021-11-24 04:42:10|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1637728940000|2021-11-24 04:42:20|56.76|54.16|56.79|54.19|56.79|54.19|56.76|54.16|0
1637728980000|2021-11-24 04:43:00|56.76|54.16|56.77|54.17|56.77|54.17|56.76|54.16|0
1637729000000|2021-11-24 04:43:20|56.76|54.16|56.77|54.17|56.77|54.17|56.76|54.16|0
1637729010000|2021-11-24 04:43:30|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1637729050000|2021-11-24 04:44:10|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1637729100000|2021-11-24 04:45:00|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1637729110000|2021-11-24 04:45:10|56.84|54.24|56.84|54.24|56.86|54.26|56.84|54.24|0
1637729120000|2021-11-24 04:45:20|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1637729130000|2021-11-24 04:45:30|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1637729140000|2021-11-24 04:45:40|56.88|54.28|56.86|54.26|56.88|54.28|56.86|54.26|0
1637729190000|2021-11-24 04:46:30|56.9|54.3|56.9|54.3|56.9|54.3|56.9|54.3|0
1637729200000|2021-11-24 04:46:40|56.89|54.29|56.89|54.29|56.89|54.29|56.89|54.29|0
1637729240000|2021-11-24 04:47:20|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1637729250000|2021-11-24 04:47:30|56.89|54.29|56.93|54.33|56.93|54.33|56.89|54.29|0
1637729270000|2021-11-24 04:47:50|56.89|54.29|56.86|54.26|56.89|54.29|56.86|54.26|0
1637729280000|2021-11-24 04:48:00|56.88|54.28|56.79|54.19|56.88|54.28|56.79|54.19|0
1637729290000|2021-11-24 04:48:10|56.82|54.22|56.79|54.19|56.82|54.22|56.79|54.19|0
1637729310000|2021-11-24 04:48:30|56.75|54.15|56.75|54.15|56.79|54.19|56.75|54.15|0
1637729320000|2021-11-24 04:48:40|56.77|54.17|56.75|54.15|56.77|54.17|56.75|54.15|0
1637729330000|2021-11-24 04:48:50|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1637729340000|2021-11-24 04:49:00|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1637729350000|2021-11-24 04:49:10|56.75|54.15|56.79|54.19|56.79|54.19|56.75|54.15|0
1637729360000|2021-11-24 04:49:20|56.75|54.15|56.75|54.15|56.75|54.15|56.75|54.15|0
1637729420000|2021-11-24 04:50:20|56.72|54.12|56.75|54.15|56.75|54.15|56.72|54.12|0
1637729430000|2021-11-24 04:50:30|56.72|54.12|56.75|54.15|56.75|54.15|56.72|54.12|0
1637729440000|2021-11-24 04:50:40|56.79|54.19|56.75|54.15|56.79|54.19|56.75|54.15|0
1637729510000|2021-11-24 04:51:50|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1637729520000|2021-11-24 04:52:00|56.75|54.15|56.75|54.15|56.75|54.15|56.75|54.15|0
1637729530000|2021-11-24 04:52:10|56.79|54.19|56.75|54.15|56.79|54.19|56.75|54.15|0
1637729580000|2021-11-24 04:53:00|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1637729590000|2021-11-24 04:53:10|56.75|54.15|56.72|54.12|56.75|54.15|56.72|54.12|0
1637729600000|2021-11-24 04:53:20|56.7|54.1|56.68|54.08|56.72|54.12|56.68|54.08|0
1637729610000|2021-11-24 04:53:30|56.72|54.12|56.75|54.15|56.75|54.15|56.72|54.12|0
1637729710000|2021-11-24 04:55:10|56.72|54.12|56.75|54.15|56.75|54.15|56.72|54.12|0
1637729740000|2021-11-24 04:55:40|56.79|54.19|56.79|54.19|56.79|54.19|56.79|54.19|0
1637729750000|2021-11-24 04:55:50|56.8|54.2|56.82|54.22|56.82|54.22|56.8|54.2|0
1637729760000|2021-11-24 04:56:00|56.86|54.26|56.86|54.26|56.86|54.26|56.86|54.26|0
1637729770000|2021-11-24 04:56:10|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637729830000|2021-11-24 04:57:10|56.84|54.24|56.82|54.22|56.84|54.24|56.82|54.22|0
1637729840000|2021-11-24 04:57:20|56.84|54.24|56.85|54.25|56.85|54.25|56.82|54.22|0
1637729850000|2021-11-24 04:57:30|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637729860000|2021-11-24 04:57:40|56.85|54.25|56.85|54.25|56.85|54.25|56.85|54.25|0
1637729870000|2021-11-24 04:57:50|56.82|54.22|56.84|54.24|56.84|54.24|56.82|54.22|0
1637729880000|2021-11-24 04:58:00|56.85|54.25|56.82|54.22|56.85|54.25|56.82|54.22|0
1637729890000|2021-11-24 04:58:10|56.84|54.24|56.82|54.22|56.84|54.24|56.82|54.22|0
1637729900000|2021-11-24 04:58:20|56.84|54.24|56.84|54.24|56.84|54.24|56.82|54.22|0
1637729910000|2021-11-24 04:58:30|56.82|54.22|56.84|54.24|56.84|54.24|56.82|54.22|0
1637729920000|2021-11-24 04:58:40|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637729930000|2021-11-24 04:58:50|56.84|54.24|56.82|54.22|56.84|54.24|56.82|54.22|0
1637729960000|2021-11-24 04:59:20|56.78|54.18|56.8|54.2|56.8|54.2|56.78|54.18|0
1637729970000|2021-11-24 04:59:30|56.78|54.18|56.78|54.18|56.78|54.18|56.78|54.18|0
1637729980000|2021-11-24 04:59:40|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637730000000|2021-11-24 05:00:00|56.85|54.25|56.85|54.25|56.85|54.25|56.82|54.22|0
1637730020000|2021-11-24 05:00:20|56.82|54.22|56.78|54.18|56.82|54.22|56.78|54.18|0
1637730030000|2021-11-24 05:00:30|56.82|54.22|56.82|54.22|56.82|54.22|56.82|54.22|0
1637730050000|2021-11-24 05:00:50|56.8|54.2|56.78|54.18|56.8|54.2|56.78|54.18|0
1637730060000|2021-11-24 05:01:00|56.77|54.17|56.78|54.18|56.78|54.18|56.77|54.17|0
1637730070000|2021-11-24 05:01:10|56.82|54.22|56.78|54.18|56.82|54.22|56.78|54.18|0
1637730110000|2021-11-24 05:01:50|56.75|54.15|56.71|54.11|56.75|54.15|56.71|54.11|0
1637730120000|2021-11-24 05:02:00|56.75|54.15|56.75|54.15|56.75|54.15|56.75|54.15|0
1637730140000|2021-11-24 05:02:20|56.71|54.11|56.71|54.11|56.71|54.11|56.71|54.11|0
1637730160000|2021-11-24 05:02:40|56.75|54.15|56.75|54.15|56.75|54.15|56.75|54.15|0
1637730170000|2021-11-24 05:02:50|56.78|54.18|56.75|54.15|56.78|54.18|56.75|54.15|0
1637730180000|2021-11-24 05:03:00|56.78|54.18|56.75|54.15|56.78|54.18|56.75|54.15|0
1637730190000|2021-11-24 05:03:10|56.71|54.11|56.71|54.11|56.71|54.11|56.71|54.11|0
1637730200000|2021-11-24 05:03:20|56.68|54.08|56.68|54.08|56.68|54.08|56.68|54.08|0
1637730220000|2021-11-24 05:03:40|56.64|54.04|56.68|54.08|56.68|54.08|56.64|54.04|0
1637730230000|2021-11-24 05:03:50|56.66|54.06|56.61|54.01|56.66|54.06|56.61|54.01|0
1637730240000|2021-11-24 05:04:00|56.59|53.99|56.61|54.01|56.61|54.01|56.57|53.97|0
1637730260000|2021-11-24 05:04:20|56.57|53.97|56.62|54.02|56.62|54.02|56.57|53.97|0
1637730270000|2021-11-24 05:04:30|56.64|54.04|56.61|54.01|56.64|54.04|56.61|54.01|0
1637730300000|2021-11-24 05:05:00|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1637730310000|2021-11-24 05:05:10|56.54|53.94|56.57|53.97|56.57|53.97|56.54|53.94|0
1637730320000|2021-11-24 05:05:20|56.61|54.01|56.61|54.01|56.61|54.01|56.61|54.01|0
1637730330000|2021-11-24 05:05:30|56.57|53.97|56.57|53.97|56.61|54.01|56.57|53.97|0
1637730350000|2021-11-24 05:05:50|56.54|53.94|56.54|53.94|56.54|53.94|56.54|53.94|0
1637730360000|2021-11-24 05:06:00|56.5|53.9|56.5|53.9|56.5|53.9|56.5|53.9|0
1637730380000|2021-11-24 05:06:20|56.47|53.87|56.5|53.9|56.5|53.9|56.47|53.87|0
1637730390000|2021-11-24 05:06:30|56.52|53.92|56.5|53.9|56.52|53.92|56.5|53.9|0
1637730400000|2021-11-24 05:06:40|56.53|53.93|56.53|53.93|56.53|53.93|56.5|53.9|0
1637730420000|2021-11-24 05:07:00|56.52|53.92|56.52|53.92|56.52|53.92|56.52|53.92|0
1637730430000|2021-11-24 05:07:10|56.53|53.93|56.5|53.9|56.53|53.93|56.5|53.9|0
1637730440000|2021-11-24 05:07:20|56.53|53.93|56.5|53.9|56.53|53.93|56.5|53.9|0
1637730450000|2021-11-24 05:07:30|56.52|53.92|56.53|53.93|56.53|53.93|56.52|53.92|0
1637730460000|2021-11-24 05:07:40|56.57|53.97|56.57|53.97|56.57|53.97|56.57|53.97|0
1637730470000|2021-11-24 05:07:50|56.55|53.95|56.53|53.93|56.57|53.97|56.53|53.93|0
1637730540000|2021-11-24 05:09:00|56.5|53.9|56.57|53.97|56.57|53.97|56.5|53.9|0
1637730550000|2021-11-24 05:09:10|56.6|54|56.6|54|56.6|54|56.6|54|0
1637730560000|2021-11-24 05:09:20|56.59|53.99|56.57|53.97|56.59|53.99|56.57|53.97|0
1637730600000|2021-11-24 05:10:00|56.55|53.95|56.53|53.93|56.57|53.97|56.53|53.93|0
1637730610000|2021-11-24 05:10:10|56.6|54|56.6|54|56.64|54.04|56.6|54|0
1637730620000|2021-11-24 05:10:20|56.64|54.04|56.64|54.04|56.64|54.04|56.64|54.04|0
1637730640000|2021-11-24 05:10:40|56.6|54|56.62|54.02|56.62|54.02|56.6|54|0
1637730650000|2021-11-24 05:10:50|56.6|54|56.64|54.04|56.64|54.04|56.6|54|0
1637730660000|2021-11-24 05:11:00|56.6|54|56.57|53.97|56.6|54|56.57|53.97|0
1637730680000|2021-11-24 05:11:20|56.53|53.93|56.53|53.93|56.53|53.93|56.53|53.93|0
1637730690000|2021-11-24 05:11:30|56.5|53.9|56.5|53.9|56.5|53.9|56.5|53.9|0
1637730710000|2021-11-24 05:11:50|56.46|53.86|56.48|53.88|56.48|53.88|56.46|53.86|0
1637730720000|2021-11-24 05:12:00|56.46|53.86|56.46|53.86|56.46|53.86|56.43|53.83|0
1637730730000|2021-11-24 05:12:10|56.45|53.85|56.46|53.86|56.46|53.86|56.45|53.85|0
1637730750000|2021-11-24 05:12:30|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1637730770000|2021-11-24 05:12:50|56.41|53.81|56.41|53.81|56.41|53.81|56.41|53.81|0
1637730780000|2021-11-24 05:13:00|56.39|53.79|56.39|53.79|56.41|53.81|56.39|53.79|0
1637730790000|2021-11-24 05:13:10|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1637730800000|2021-11-24 05:13:20|56.39|53.79|56.43|53.83|56.43|53.83|56.39|53.79|0
1637730810000|2021-11-24 05:13:30|56.41|53.81|56.41|53.81|56.41|53.81|56.41|53.81|0
1637730820000|2021-11-24 05:13:40|56.43|53.83|56.39|53.79|56.43|53.83|56.39|53.79|0
1637730860000|2021-11-24 05:14:20|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1637730870000|2021-11-24 05:14:30|56.39|53.79|56.36|53.76|56.39|53.79|56.36|53.76|0
1637730880000|2021-11-24 05:14:40|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1637730890000|2021-11-24 05:14:50|56.37|53.77|56.36|53.76|56.37|53.77|56.36|53.76|0
1637730930000|2021-11-24 05:15:30|56.37|53.77|56.36|53.76|56.37|53.77|56.36|53.76|0
1637730950000|2021-11-24 05:15:50|56.32|53.72|56.29|53.69|56.32|53.72|56.29|53.69|0
1637730970000|2021-11-24 05:16:10|56.25|53.65|56.25|53.65|56.25|53.65|56.25|53.65|0
1637730980000|2021-11-24 05:16:20|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1637731000000|2021-11-24 05:16:40|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637731020000|2021-11-24 05:17:00|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1637731030000|2021-11-24 05:17:10|56.34|53.74|56.36|53.76|56.36|53.76|56.34|53.74|0
1637731040000|2021-11-24 05:17:20|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637731050000|2021-11-24 05:17:30|56.34|53.74|56.32|53.72|56.34|53.74|56.32|53.72|0
1637731060000|2021-11-24 05:17:40|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1637731070000|2021-11-24 05:17:50|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637731080000|2021-11-24 05:18:00|56.39|53.79|56.39|53.79|56.42|53.82|56.39|53.79|0
1637731090000|2021-11-24 05:18:10|56.41|53.81|56.39|53.79|56.41|53.81|56.39|53.79|0
1637731100000|2021-11-24 05:18:20|56.41|53.81|56.39|53.79|56.41|53.81|56.39|53.79|0
1637731110000|2021-11-24 05:18:30|56.41|53.81|56.41|53.81|56.41|53.81|56.41|53.81|0
1637731120000|2021-11-24 05:18:40|56.39|53.79|56.41|53.81|56.41|53.81|56.39|53.79|0
1637731130000|2021-11-24 05:18:50|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1637731140000|2021-11-24 05:19:00|56.42|53.82|56.42|53.82|56.42|53.82|56.42|53.82|0
1637731160000|2021-11-24 05:19:20|56.41|53.81|56.41|53.81|56.41|53.81|56.41|53.81|0
1637731170000|2021-11-24 05:19:30|56.42|53.82|56.42|53.82|56.42|53.82|56.41|53.81|0
1637731180000|2021-11-24 05:19:40|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1637731200000|2021-11-24 05:20:00|56.37|53.77|56.35|53.75|56.39|53.79|56.35|53.75|0
1637731210000|2021-11-24 05:20:10|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1637731220000|2021-11-24 05:20:20|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637731230000|2021-11-24 05:20:30|56.39|53.79|56.37|53.77|56.39|53.79|56.37|53.77|0
1637731240000|2021-11-24 05:20:40|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637731250000|2021-11-24 05:20:50|56.39|53.79|56.37|53.77|56.39|53.79|56.37|53.77|0
1637731260000|2021-11-24 05:21:00|56.35|53.75|56.35|53.75|56.39|53.79|56.35|53.75|0
1637731280000|2021-11-24 05:21:20|56.32|53.72|56.32|53.72|56.32|53.72|56.3|53.7|0
1637731310000|2021-11-24 05:21:50|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637731320000|2021-11-24 05:22:00|56.37|53.77|56.39|53.79|56.39|53.79|56.37|53.77|0
1637731330000|2021-11-24 05:22:10|56.35|53.75|56.39|53.79|56.39|53.79|56.35|53.75|0
1637731340000|2021-11-24 05:22:20|56.35|53.75|56.35|53.75|56.39|53.79|56.35|53.75|0
1637731350000|2021-11-24 05:22:30|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1637731390000|2021-11-24 05:23:10|56.42|53.82|56.39|53.79|56.42|53.82|56.39|53.79|0
1637731440000|2021-11-24 05:24:00|56.4|53.8|56.39|53.79|56.4|53.8|56.39|53.79|0
1637731450000|2021-11-24 05:24:10|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637731460000|2021-11-24 05:24:20|56.39|53.79|56.39|53.79|56.39|53.79|56.37|53.77|0
1637731520000|2021-11-24 05:25:20|56.37|53.77|56.39|53.79|56.39|53.79|56.37|53.77|0
1637731540000|2021-11-24 05:25:40|56.4|53.8|56.39|53.79|56.4|53.8|56.39|53.79|0
1637731550000|2021-11-24 05:25:50|56.4|53.8|56.4|53.8|56.42|53.82|56.4|53.8|0
1637731560000|2021-11-24 05:26:00|56.42|53.82|56.42|53.82|56.44|53.84|56.42|53.82|0
1637731580000|2021-11-24 05:26:20|56.44|53.84|56.42|53.82|56.44|53.84|56.42|53.82|0
1637731600000|2021-11-24 05:26:40|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1637731610000|2021-11-24 05:26:50|56.42|53.82|56.4|53.8|56.42|53.82|56.39|53.79|0
1637731620000|2021-11-24 05:27:00|56.42|53.82|56.39|53.79|56.42|53.82|56.39|53.79|0
1637731630000|2021-11-24 05:27:10|56.4|53.8|56.39|53.79|56.4|53.8|56.39|53.79|0
1637731650000|2021-11-24 05:27:30|56.35|53.75|56.37|53.77|56.37|53.77|56.35|53.75|0
1637731660000|2021-11-24 05:27:40|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1637731680000|2021-11-24 05:28:00|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1637731700000|2021-11-24 05:28:20|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637731710000|2021-11-24 05:28:30|56.33|53.73|56.35|53.75|56.35|53.75|56.33|53.73|0
1637731720000|2021-11-24 05:28:40|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1637731730000|2021-11-24 05:28:50|56.28|53.68|56.28|53.68|56.3|53.7|56.28|53.68|0
1637731740000|2021-11-24 05:29:00|56.26|53.66|56.28|53.68|56.28|53.68|56.26|53.66|0
1637731750000|2021-11-24 05:29:10|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637731760000|2021-11-24 05:29:20|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1637731770000|2021-11-24 05:29:30|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637731780000|2021-11-24 05:29:40|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637731790000|2021-11-24 05:29:50|56.24|53.64|56.24|53.64|56.24|53.64|56.24|53.64|0
1637731800000|2021-11-24 05:30:00|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1637731810000|2021-11-24 05:30:10|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1637731820000|2021-11-24 05:30:20|56.11|53.51|56.07|53.47|56.14|53.54|56.07|53.47|0
1637731830000|2021-11-24 05:30:30|56.02|53.42|56|53.4|56.02|53.42|55.97|53.37|0
1637731840000|2021-11-24 05:30:40|55.98|53.38|55.98|53.38|55.98|53.38|55.97|53.37|0
1637731850000|2021-11-24 05:30:50|56.04|53.44|56|53.4|56.04|53.44|56|53.4|0
1637731860000|2021-11-24 05:31:00|55.97|53.37|55.93|53.33|55.97|53.37|55.93|53.33|0
1637731880000|2021-11-24 05:31:20|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1637731890000|2021-11-24 05:31:30|55.93|53.33|55.97|53.37|55.97|53.37|55.93|53.33|0
1637731900000|2021-11-24 05:31:40|55.93|53.33|55.97|53.37|55.97|53.37|55.93|53.33|0
1637731910000|2021-11-24 05:31:50|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1637731920000|2021-11-24 05:32:00|55.97|53.37|55.93|53.33|55.97|53.37|55.93|53.33|0
1637731930000|2021-11-24 05:32:10|55.97|53.37|55.9|53.3|55.97|53.37|55.9|53.3|0
1637731940000|2021-11-24 05:32:20|55.91|53.31|55.9|53.3|55.91|53.31|55.9|53.3|0
1637731960000|2021-11-24 05:32:40|55.88|53.28|55.9|53.3|55.9|53.3|55.86|53.26|0
1637731970000|2021-11-24 05:32:50|55.93|53.33|55.88|53.28|55.93|53.33|55.88|53.28|0
1637731980000|2021-11-24 05:33:00|55.86|53.26|55.79|53.19|55.86|53.26|55.79|53.19|0
1637732000000|2021-11-24 05:33:20|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637732010000|2021-11-24 05:33:30|55.74|53.14|55.79|53.19|55.79|53.19|55.74|53.14|0
1637732030000|2021-11-24 05:33:50|55.83|53.23|55.83|53.23|55.83|53.23|55.83|53.23|0
1637732040000|2021-11-24 05:34:00|55.79|53.19|55.79|53.19|55.83|53.23|55.79|53.19|0
1637732050000|2021-11-24 05:34:10|55.81|53.21|55.83|53.23|55.83|53.23|55.81|53.21|0
1637732060000|2021-11-24 05:34:20|55.79|53.19|55.83|53.23|55.83|53.23|55.79|53.19|0
1637732070000|2021-11-24 05:34:30|55.84|53.24|55.83|53.23|55.84|53.24|55.83|53.23|0
1637732100000|2021-11-24 05:35:00|55.86|53.26|55.83|53.23|55.86|53.26|55.83|53.23|0
1637732110000|2021-11-24 05:35:10|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1637732120000|2021-11-24 05:35:20|55.9|53.3|55.9|53.3|55.9|53.3|55.9|53.3|0
1637732130000|2021-11-24 05:35:30|55.88|53.28|55.9|53.3|55.9|53.3|55.88|53.28|0
1637732140000|2021-11-24 05:35:40|55.86|53.26|55.88|53.28|55.88|53.28|55.86|53.26|0
1637732150000|2021-11-24 05:35:50|55.86|53.26|55.83|53.23|55.86|53.26|55.83|53.23|0
1637732160000|2021-11-24 05:36:00|55.79|53.19|55.83|53.23|55.83|53.23|55.79|53.19|0
1637732170000|2021-11-24 05:36:10|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1637732200000|2021-11-24 05:36:40|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637732240000|2021-11-24 05:37:20|55.86|53.26|55.86|53.26|55.88|53.28|55.86|53.26|0
1637732260000|2021-11-24 05:37:40|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1637732290000|2021-11-24 05:38:10|55.91|53.31|55.89|53.29|55.91|53.31|55.89|53.29|0
1637732300000|2021-11-24 05:38:20|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1637732310000|2021-11-24 05:38:30|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1637732320000|2021-11-24 05:38:40|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637732330000|2021-11-24 05:38:50|55.82|53.22|55.79|53.19|55.82|53.22|55.79|53.19|0
1637732340000|2021-11-24 05:39:00|55.82|53.22|55.82|53.22|55.82|53.22|55.79|53.19|0
1637732350000|2021-11-24 05:39:10|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637732360000|2021-11-24 05:39:20|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1637732370000|2021-11-24 05:39:30|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1637732380000|2021-11-24 05:39:40|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1637732400000|2021-11-24 05:40:00|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637732410000|2021-11-24 05:40:10|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1637732420000|2021-11-24 05:40:20|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637732430000|2021-11-24 05:40:30|55.82|53.22|55.81|53.21|55.82|53.22|55.79|53.19|0
1637732440000|2021-11-24 05:40:40|55.82|53.22|55.86|53.26|55.86|53.26|55.82|53.22|0
1637732450000|2021-11-24 05:40:50|55.84|53.24|55.82|53.22|55.84|53.24|55.82|53.22|0
1637732460000|2021-11-24 05:41:00|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637732470000|2021-11-24 05:41:10|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1637732480000|2021-11-24 05:41:20|55.79|53.19|55.82|53.22|55.82|53.22|55.79|53.19|0
1637732510000|2021-11-24 05:41:50|55.86|53.26|55.82|53.22|55.86|53.26|55.82|53.22|0
1637732530000|2021-11-24 05:42:10|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637732550000|2021-11-24 05:42:30|55.75|53.15|55.72|53.12|55.75|53.15|55.72|53.12|0
1637732560000|2021-11-24 05:42:40|55.75|53.15|55.75|53.15|55.75|53.15|55.72|53.12|0
1637732570000|2021-11-24 05:42:50|55.72|53.12|55.7|53.1|55.72|53.12|55.7|53.1|0
1637732580000|2021-11-24 05:43:00|55.74|53.14|55.75|53.15|55.75|53.15|55.72|53.12|0
1637732600000|2021-11-24 05:43:20|55.74|53.14|55.72|53.12|55.74|53.14|55.72|53.12|0
1637732610000|2021-11-24 05:43:30|55.75|53.15|55.72|53.12|55.75|53.15|55.72|53.12|0
1637732620000|2021-11-24 05:43:40|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637732630000|2021-11-24 05:43:50|55.79|53.19|55.82|53.22|55.82|53.22|55.79|53.19|0
1637732640000|2021-11-24 05:44:00|55.81|53.21|55.82|53.22|55.82|53.22|55.81|53.21|0
1637732650000|2021-11-24 05:44:10|55.81|53.21|55.82|53.22|55.82|53.22|55.81|53.21|0
1637732660000|2021-11-24 05:44:20|55.79|53.19|55.75|53.15|55.79|53.19|55.75|53.15|0
1637732670000|2021-11-24 05:44:30|55.72|53.12|55.75|53.15|55.75|53.15|55.72|53.12|0
1637732680000|2021-11-24 05:44:40|55.74|53.14|55.68|53.08|55.74|53.14|55.68|53.08|0
1637732700000|2021-11-24 05:45:00|55.7|53.1|55.68|53.08|55.7|53.1|55.68|53.08|0
1637732730000|2021-11-24 05:45:30|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1637732770000|2021-11-24 05:46:10|55.7|53.1|55.72|53.12|55.72|53.12|55.7|53.1|0
1637732780000|2021-11-24 05:46:20|55.75|53.15|55.68|53.08|55.75|53.15|55.68|53.08|0
1637732800000|2021-11-24 05:46:40|55.65|53.05|55.6|53|55.65|53.05|55.6|53|0
1637732810000|2021-11-24 05:46:50|55.61|53.01|55.65|53.05|55.65|53.05|55.61|53.01|0
1637732830000|2021-11-24 05:47:10|55.67|53.07|55.72|53.12|55.72|53.12|55.67|53.07|0
1637732840000|2021-11-24 05:47:20|55.68|53.08|55.68|53.08|55.68|53.08|55.68|53.08|0
1637732850000|2021-11-24 05:47:30|55.7|53.1|55.72|53.12|55.72|53.12|55.7|53.1|0
1637732860000|2021-11-24 05:47:40|55.73|53.13|55.73|53.13|55.73|53.13|55.72|53.12|0
1637732870000|2021-11-24 05:47:50|55.72|53.12|55.75|53.15|55.75|53.15|55.72|53.12|0
1637732880000|2021-11-24 05:48:00|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1637732890000|2021-11-24 05:48:10|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637732900000|2021-11-24 05:48:20|55.73|53.13|55.72|53.12|55.73|53.13|55.72|53.12|0
1637732910000|2021-11-24 05:48:30|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637732920000|2021-11-24 05:48:40|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1637732930000|2021-11-24 05:48:50|55.73|53.13|55.73|53.13|55.73|53.13|55.72|53.12|0
1637732940000|2021-11-24 05:49:00|55.75|53.15|55.75|53.15|55.75|53.15|55.72|53.12|0
1637732950000|2021-11-24 05:49:10|55.73|53.13|55.75|53.15|55.75|53.15|55.73|53.13|0
1637732990000|2021-11-24 05:49:50|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1637733020000|2021-11-24 05:50:20|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1637733030000|2021-11-24 05:50:30|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637733040000|2021-11-24 05:50:40|55.72|53.12|55.75|53.15|55.75|53.15|55.72|53.12|0
1637733060000|2021-11-24 05:51:00|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637733070000|2021-11-24 05:51:10|55.78|53.18|55.77|53.17|55.78|53.18|55.77|53.17|0
1637733080000|2021-11-24 05:51:20|55.71|53.11|55.73|53.13|55.73|53.13|55.71|53.11|0
1637733090000|2021-11-24 05:51:30|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1637733100000|2021-11-24 05:51:40|55.73|53.13|55.71|53.11|55.73|53.13|55.71|53.11|0
1637733120000|2021-11-24 05:52:00|55.7|53.1|55.7|53.1|55.71|53.11|55.7|53.1|0
1637733130000|2021-11-24 05:52:10|55.68|53.08|55.68|53.08|55.68|53.08|55.68|53.08|0
1637733140000|2021-11-24 05:52:20|55.7|53.1|55.71|53.11|55.71|53.11|55.7|53.1|0
1637733150000|2021-11-24 05:52:30|55.7|53.1|55.7|53.1|55.71|53.11|55.7|53.1|0
1637733160000|2021-11-24 05:52:40|55.68|53.08|55.66|53.06|55.68|53.08|55.66|53.06|0
1637733170000|2021-11-24 05:52:50|55.68|53.08|55.68|53.08|55.68|53.08|55.68|53.08|0
1637733180000|2021-11-24 05:53:00|55.64|53.04|55.68|53.08|55.68|53.08|55.64|53.04|0
1637733190000|2021-11-24 05:53:10|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637733210000|2021-11-24 05:53:30|55.68|53.08|55.68|53.08|55.68|53.08|55.68|53.08|0
1637733220000|2021-11-24 05:53:40|55.64|53.04|55.68|53.08|55.68|53.08|55.64|53.04|0
1637733230000|2021-11-24 05:53:50|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637733240000|2021-11-24 05:54:00|55.68|53.08|55.64|53.04|55.68|53.08|55.64|53.04|0
1637733250000|2021-11-24 05:54:10|55.61|53.01|55.56|52.96|55.61|53.01|55.56|52.96|0
1637733260000|2021-11-24 05:54:20|55.58|52.98|55.54|52.94|55.58|52.98|55.54|52.94|0
1637733280000|2021-11-24 05:54:40|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1637733290000|2021-11-24 05:54:50|55.47|52.87|55.51|52.91|55.51|52.91|55.47|52.87|0
1637733300000|2021-11-24 05:55:00|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1637733310000|2021-11-24 05:55:10|55.52|52.92|55.51|52.91|55.54|52.94|55.51|52.91|0
1637733330000|2021-11-24 05:55:30|55.47|52.87|55.51|52.91|55.51|52.91|55.47|52.87|0
1637733340000|2021-11-24 05:55:40|55.47|52.87|55.51|52.91|55.51|52.91|55.47|52.87|0
1637733350000|2021-11-24 05:55:50|55.54|52.94|55.54|52.94|55.56|52.96|55.54|52.94|0
1637733360000|2021-11-24 05:56:00|55.51|52.91|55.47|52.87|55.51|52.91|55.47|52.87|0
1637733380000|2021-11-24 05:56:20|55.44|52.84|55.47|52.87|55.47|52.87|55.44|52.84|0
1637733400000|2021-11-24 05:56:40|55.45|52.85|55.45|52.85|55.45|52.85|55.45|52.85|0
1637733410000|2021-11-24 05:56:50|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1637733420000|2021-11-24 05:57:00|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1637733430000|2021-11-24 05:57:10|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1637733440000|2021-11-24 05:57:20|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1637733460000|2021-11-24 05:57:40|55.5|52.9|55.5|52.9|55.5|52.9|55.5|52.9|0
1637733470000|2021-11-24 05:57:50|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1637733480000|2021-11-24 05:58:00|55.45|52.85|55.47|52.87|55.47|52.87|55.45|52.85|0
1637733490000|2021-11-24 05:58:10|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1637733500000|2021-11-24 05:58:20|55.47|52.87|55.47|52.87|55.47|52.87|55.44|52.84|0
1637733510000|2021-11-24 05:58:30|55.44|52.84|55.4|52.8|55.44|52.84|55.4|52.8|0
1637733530000|2021-11-24 05:58:50|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1637733540000|2021-11-24 05:59:00|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1637733550000|2021-11-24 05:59:10|55.44|52.84|55.4|52.8|55.44|52.84|55.4|52.8|0
1637733560000|2021-11-24 05:59:20|55.44|52.84|55.44|52.84|55.44|52.84|55.4|52.8|0
1637733580000|2021-11-24 05:59:40|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1637733600000|2021-11-24 06:00:00|55.44|52.84|55.4|52.8|55.44|52.84|55.4|52.8|0
1637733610000|2021-11-24 06:00:10|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1637733620000|2021-11-24 06:00:20|55.43|52.83|55.45|52.85|55.45|52.85|55.4|52.8|0
1637733630000|2021-11-24 06:00:30|55.47|52.87|55.5|52.9|55.5|52.9|55.47|52.87|0
1637733640000|2021-11-24 06:00:40|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1637733650000|2021-11-24 06:00:50|55.49|52.89|55.47|52.87|55.49|52.89|55.47|52.87|0
1637733660000|2021-11-24 06:01:00|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1637733670000|2021-11-24 06:01:10|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637733680000|2021-11-24 06:01:20|55.38|52.78|55.37|52.77|55.4|52.8|55.37|52.77|0
1637733700000|2021-11-24 06:01:40|55.33|52.73|55.33|52.73|55.33|52.73|55.33|52.73|0
1637733710000|2021-11-24 06:01:50|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1637733750000|2021-11-24 06:02:30|55.33|52.73|55.23|52.63|55.33|52.73|55.23|52.63|0
1637733760000|2021-11-24 06:02:40|55.26|52.66|55.19|52.59|55.26|52.66|55.19|52.59|0
1637733770000|2021-11-24 06:02:50|55.16|52.56|55.16|52.56|55.19|52.59|55.16|52.56|0
1637733780000|2021-11-24 06:03:00|55.19|52.59|55.19|52.59|55.19|52.59|55.16|52.56|0
1637733790000|2021-11-24 06:03:10|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1637733800000|2021-11-24 06:03:20|55.19|52.59|55.16|52.56|55.19|52.59|55.16|52.56|0
1637733810000|2021-11-24 06:03:30|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1637733830000|2021-11-24 06:03:50|55.16|52.56|55.16|52.56|55.16|52.56|55.16|52.56|0
1637733860000|2021-11-24 06:04:20|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1637733870000|2021-11-24 06:04:30|55.16|52.56|55.19|52.59|55.19|52.59|55.16|52.56|0
1637733880000|2021-11-24 06:04:40|55.18|52.58|55.16|52.56|55.19|52.59|55.16|52.56|0
1637733890000|2021-11-24 06:04:50|55.18|52.58|55.19|52.59|55.19|52.59|55.18|52.58|0
1637733900000|2021-11-24 06:05:00|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1637733920000|2021-11-24 06:05:20|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1637733930000|2021-11-24 06:05:30|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1637733940000|2021-11-24 06:05:40|55.23|52.63|55.26|52.66|55.26|52.66|55.23|52.63|0
1637733960000|2021-11-24 06:06:00|55.23|52.63|55.26|52.66|55.26|52.66|55.23|52.63|0
1637733970000|2021-11-24 06:06:10|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1637733980000|2021-11-24 06:06:20|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1637734000000|2021-11-24 06:06:40|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1637734010000|2021-11-24 06:06:50|55.31|52.71|55.33|52.73|55.33|52.73|55.31|52.71|0
1637734020000|2021-11-24 06:07:00|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1637734030000|2021-11-24 06:07:10|55.33|52.73|55.33|52.73|55.33|52.73|55.33|52.73|0
1637734040000|2021-11-24 06:07:20|55.29|52.69|55.29|52.69|55.33|52.73|55.29|52.69|0
1637734050000|2021-11-24 06:07:30|55.33|52.73|55.29|52.69|55.33|52.73|55.29|52.69|0
1637734060000|2021-11-24 06:07:40|55.31|52.71|55.36|52.76|55.36|52.76|55.31|52.71|0
1637734080000|2021-11-24 06:08:00|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1637734090000|2021-11-24 06:08:10|55.36|52.76|55.4|52.8|55.4|52.8|55.36|52.76|0
1637734100000|2021-11-24 06:08:20|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1637734120000|2021-11-24 06:08:40|55.38|52.78|55.4|52.8|55.4|52.8|55.38|52.78|0
1637734130000|2021-11-24 06:08:50|55.38|52.78|55.43|52.83|55.43|52.83|55.36|52.76|0
1637734140000|2021-11-24 06:09:00|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1637734150000|2021-11-24 06:09:10|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637734160000|2021-11-24 06:09:20|55.45|52.85|55.46|52.86|55.46|52.86|55.45|52.85|0
1637734170000|2021-11-24 06:09:30|55.5|52.9|55.4|52.8|55.5|52.9|55.4|52.8|0
1637734190000|2021-11-24 06:09:50|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1637734200000|2021-11-24 06:10:00|55.38|52.78|55.4|52.8|55.4|52.8|55.38|52.78|0
1637734210000|2021-11-24 06:10:10|55.36|52.76|55.33|52.73|55.36|52.76|55.33|52.73|0
1637734220000|2021-11-24 06:10:20|55.35|52.75|55.36|52.76|55.36|52.76|55.33|52.73|0
1637734260000|2021-11-24 06:11:00|55.34|52.74|55.33|52.73|55.34|52.74|55.33|52.73|0
1637734270000|2021-11-24 06:11:10|55.36|52.76|55.33|52.73|55.36|52.76|55.33|52.73|0
1637734280000|2021-11-24 06:11:20|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1637734290000|2021-11-24 06:11:30|55.33|52.73|55.31|52.71|55.33|52.73|55.31|52.71|0
1637734300000|2021-11-24 06:11:40|55.33|52.73|55.33|52.73|55.33|52.73|55.33|52.73|0
1637734310000|2021-11-24 06:11:50|55.29|52.69|55.36|52.76|55.36|52.76|55.29|52.69|0
1637734320000|2021-11-24 06:12:00|55.33|52.73|55.33|52.73|55.33|52.73|55.33|52.73|0
1637734330000|2021-11-24 06:12:10|55.36|52.76|55.29|52.69|55.36|52.76|55.29|52.69|0
1637734360000|2021-11-24 06:12:40|55.33|52.73|55.34|52.74|55.34|52.74|55.33|52.73|0
1637734370000|2021-11-24 06:12:50|55.33|52.73|55.36|52.76|55.36|52.76|55.33|52.73|0
1637734380000|2021-11-24 06:13:00|55.33|52.73|55.34|52.74|55.36|52.76|55.33|52.73|0
1637734390000|2021-11-24 06:13:10|55.33|52.73|55.34|52.74|55.36|52.76|55.33|52.73|0
1637734400000|2021-11-24 06:13:20|55.36|52.76|55.29|52.69|55.36|52.76|55.29|52.69|0
1637734410000|2021-11-24 06:13:30|55.33|52.73|55.33|52.73|55.33|52.73|55.33|52.73|0
1637734440000|2021-11-24 06:14:00|55.29|52.69|55.33|52.73|55.33|52.73|55.29|52.69|0
1637734450000|2021-11-24 06:14:10|55.31|52.71|55.29|52.69|55.31|52.71|55.29|52.69|0
1637734460000|2021-11-24 06:14:20|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1637734490000|2021-11-24 06:14:50|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1637734500000|2021-11-24 06:15:00|55.26|52.66|55.22|52.62|55.26|52.66|55.22|52.62|0
1637734510000|2021-11-24 06:15:10|55.26|52.66|55.22|52.62|55.26|52.66|55.22|52.62|0
1637734530000|2021-11-24 06:15:30|55.24|52.64|55.22|52.62|55.24|52.64|55.22|52.62|0
1637734540000|2021-11-24 06:15:40|55.26|52.66|55.22|52.62|55.26|52.66|55.22|52.62|0
1637734550000|2021-11-24 06:15:50|55.19|52.59|55.17|52.57|55.19|52.59|55.15|52.55|0
1637734560000|2021-11-24 06:16:00|55.15|52.55|55.15|52.55|55.15|52.55|55.12|52.52|0
1637734600000|2021-11-24 06:16:40|55.17|52.57|55.19|52.59|55.19|52.59|55.17|52.57|0
1637734610000|2021-11-24 06:16:50|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637734620000|2021-11-24 06:17:00|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1637734630000|2021-11-24 06:17:10|55.14|52.54|55.15|52.55|55.15|52.55|55.14|52.54|0
1637734640000|2021-11-24 06:17:20|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1637734650000|2021-11-24 06:17:30|55.19|52.59|55.15|52.55|55.19|52.59|55.15|52.55|0
1637734670000|2021-11-24 06:17:50|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1637734680000|2021-11-24 06:18:00|55.22|52.62|55.2|52.6|55.22|52.62|55.19|52.59|0
1637734690000|2021-11-24 06:18:10|55.22|52.62|55.19|52.59|55.22|52.62|55.19|52.59|0
1637734700000|2021-11-24 06:18:20|55.17|52.57|55.19|52.59|55.19|52.59|55.17|52.57|0
1637734710000|2021-11-24 06:18:30|55.2|52.6|55.19|52.59|55.22|52.62|55.19|52.59|0
1637734720000|2021-11-24 06:18:40|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1637734740000|2021-11-24 06:19:00|55.19|52.59|55.22|52.62|55.22|52.62|55.19|52.59|0
1637734750000|2021-11-24 06:19:10|55.19|52.59|55.22|52.62|55.22|52.62|55.19|52.59|0
1637734760000|2021-11-24 06:19:20|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1637734790000|2021-11-24 06:19:50|55.15|52.55|55.19|52.59|55.19|52.59|55.15|52.55|0
1637734800000|2021-11-24 06:20:00|55.13|52.53|55.15|52.55|55.15|52.55|55.12|52.52|0
1637734820000|2021-11-24 06:20:20|55.12|52.52|55.15|52.55|55.15|52.55|55.12|52.52|0
1637734830000|2021-11-24 06:20:30|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1637734860000|2021-11-24 06:21:00|55.15|52.55|55.12|52.52|55.15|52.55|55.12|52.52|0
1637734890000|2021-11-24 06:21:30|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637734900000|2021-11-24 06:21:40|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1637734920000|2021-11-24 06:22:00|55.15|52.55|55.12|52.52|55.15|52.55|55.12|52.52|0
1637734940000|2021-11-24 06:22:20|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637734950000|2021-11-24 06:22:30|55.12|52.52|55.13|52.53|55.13|52.53|55.12|52.52|0
1637734960000|2021-11-24 06:22:40|55.12|52.52|55.12|52.52|55.13|52.53|55.12|52.52|0
1637734970000|2021-11-24 06:22:50|55.13|52.53|55.12|52.52|55.13|52.53|55.12|52.52|0
1637734980000|2021-11-24 06:23:00|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637734990000|2021-11-24 06:23:10|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1637735000000|2021-11-24 06:23:20|55.13|52.53|55.12|52.52|55.13|52.53|55.12|52.52|0
1637735010000|2021-11-24 06:23:30|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637735020000|2021-11-24 06:23:40|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1637735030000|2021-11-24 06:23:50|55.15|52.55|55.15|52.55|55.15|52.55|55.12|52.52|0
1637735040000|2021-11-24 06:24:00|55.12|52.52|55.15|52.55|55.15|52.55|55.12|52.52|0
1637735060000|2021-11-24 06:24:20|55.13|52.53|55.12|52.52|55.13|52.53|55.12|52.52|0
1637735070000|2021-11-24 06:24:30|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637735080000|2021-11-24 06:24:40|55.17|52.57|55.15|52.55|55.18|52.58|55.15|52.55|0
1637735100000|2021-11-24 06:25:00|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1637735120000|2021-11-24 06:25:20|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637735130000|2021-11-24 06:25:30|55.17|52.57|55.22|52.62|55.22|52.62|55.17|52.57|0
1637735140000|2021-11-24 06:25:40|55.17|52.57|55.18|52.58|55.18|52.58|55.17|52.57|0
1637735150000|2021-11-24 06:25:50|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637735160000|2021-11-24 06:26:00|55.17|52.57|55.18|52.58|55.18|52.58|55.17|52.57|0
1637735170000|2021-11-24 06:26:10|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1637735180000|2021-11-24 06:26:20|55.15|52.55|55.18|52.58|55.18|52.58|55.15|52.55|0
1637735200000|2021-11-24 06:26:40|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1637735220000|2021-11-24 06:27:00|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1637735240000|2021-11-24 06:27:20|55.22|52.62|55.18|52.58|55.22|52.62|55.18|52.58|0
1637735250000|2021-11-24 06:27:30|55.17|52.57|55.18|52.58|55.18|52.58|55.17|52.57|0
1637735260000|2021-11-24 06:27:40|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637735270000|2021-11-24 06:27:50|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1637735280000|2021-11-24 06:28:00|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1637735290000|2021-11-24 06:28:10|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637735300000|2021-11-24 06:28:20|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1637735310000|2021-11-24 06:28:30|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1637735320000|2021-11-24 06:28:40|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1637735340000|2021-11-24 06:29:00|55.15|52.55|55.11|52.51|55.15|52.55|55.11|52.51|0
1637735400000|2021-11-24 06:30:00|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1637735410000|2021-11-24 06:30:10|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1637735420000|2021-11-24 06:30:20|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1637735460000|2021-11-24 06:31:00|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1637735480000|2021-11-24 06:31:20|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1637735500000|2021-11-24 06:31:40|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1637735520000|2021-11-24 06:32:00|55.13|52.53|55.15|52.55|55.15|52.55|55.11|52.51|0
1637735540000|2021-11-24 06:32:20|55.18|52.58|55.15|52.55|55.18|52.58|55.15|52.55|0
1637735550000|2021-11-24 06:32:30|55.11|52.51|55.11|52.51|55.13|52.53|55.11|52.51|0
1637735590000|2021-11-24 06:33:10|55.15|52.55|55.11|52.51|55.15|52.55|55.11|52.51|0
1637735600000|2021-11-24 06:33:20|55.13|52.53|55.11|52.51|55.14|52.54|55.11|52.51|0
1637735620000|2021-11-24 06:33:40|55.08|52.48|55.11|52.51|55.11|52.51|55.08|52.48|0
1637735670000|2021-11-24 06:34:30|55.08|52.48|55.08|52.48|55.08|52.48|55.04|52.44|0
1637735680000|2021-11-24 06:34:40|55.06|52.46|55.08|52.48|55.08|52.48|55.04|52.44|0
1637735700000|2021-11-24 06:35:00|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1637735710000|2021-11-24 06:35:10|55.08|52.48|55.06|52.46|55.08|52.48|55.06|52.46|0
1637735720000|2021-11-24 06:35:20|55.08|52.48|55.04|52.44|55.08|52.48|55.04|52.44|0
1637735740000|2021-11-24 06:35:40|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1637735750000|2021-11-24 06:35:50|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1637735780000|2021-11-24 06:36:20|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1637735800000|2021-11-24 06:36:40|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1637735810000|2021-11-24 06:36:50|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1637735840000|2021-11-24 06:37:20|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1637735850000|2021-11-24 06:37:30|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1637735860000|2021-11-24 06:37:40|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1637735920000|2021-11-24 06:38:40|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1637735940000|2021-11-24 06:39:00|55.07|52.47|55.06|52.46|55.07|52.47|55.06|52.46|0
1637735950000|2021-11-24 06:39:10|55.07|52.47|55.04|52.44|55.07|52.47|55.04|52.44|0
1637735980000|2021-11-24 06:39:40|55.01|52.41|54.99|52.39|55.01|52.41|54.99|52.39|0
1637735990000|2021-11-24 06:39:50|55.01|52.41|55.01|52.41|55.01|52.41|54.97|52.37|0
1637736000000|2021-11-24 06:40:00|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1637736010000|2021-11-24 06:40:10|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1637736020000|2021-11-24 06:40:20|55|52.4|55|52.4|55|52.4|55|52.4|0
1637736040000|2021-11-24 06:40:40|54.97|52.37|55|52.4|55|52.4|54.97|52.37|0
1637736070000|2021-11-24 06:41:10|54.97|52.37|54.9|52.3|54.97|52.37|54.9|52.3|0
1637736080000|2021-11-24 06:41:20|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1637736090000|2021-11-24 06:41:30|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1637736110000|2021-11-24 06:41:50|54.95|52.35|54.9|52.3|54.95|52.35|54.9|52.3|0
1637736120000|2021-11-24 06:42:00|54.94|52.34|54.92|52.32|54.94|52.34|54.9|52.3|0
1637736130000|2021-11-24 06:42:10|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1637736140000|2021-11-24 06:42:20|54.9|52.3|54.94|52.34|54.94|52.34|54.9|52.3|0
1637736170000|2021-11-24 06:42:50|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1637736180000|2021-11-24 06:43:00|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1637736190000|2021-11-24 06:43:10|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1637736200000|2021-11-24 06:43:20|54.9|52.3|54.88|52.28|54.9|52.3|54.88|52.28|0
1637736210000|2021-11-24 06:43:30|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1637736230000|2021-11-24 06:43:50|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1637736240000|2021-11-24 06:44:00|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1637736250000|2021-11-24 06:44:10|54.9|52.3|54.87|52.27|54.9|52.3|54.87|52.27|0
1637736260000|2021-11-24 06:44:20|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1637736280000|2021-11-24 06:44:40|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1637736300000|2021-11-24 06:45:00|54.97|52.37|54.93|52.33|54.97|52.37|54.93|52.33|0
1637736320000|2021-11-24 06:45:20|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1637736330000|2021-11-24 06:45:30|54.99|52.39|54.99|52.39|54.99|52.39|54.99|52.39|0
1637736340000|2021-11-24 06:45:40|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1637736360000|2021-11-24 06:46:00|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1637736370000|2021-11-24 06:46:10|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1637736380000|2021-11-24 06:46:20|55|52.4|55|52.4|55|52.4|55|52.4|0
1637736400000|2021-11-24 06:46:40|54.97|52.37|55|52.4|55|52.4|54.97|52.37|0
1637736410000|2021-11-24 06:46:50|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1637736420000|2021-11-24 06:47:00|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1637736440000|2021-11-24 06:47:20|55.04|52.44|55.05|52.45|55.07|52.47|55.04|52.44|0
1637736450000|2021-11-24 06:47:30|55.04|52.44|55.07|52.47|55.07|52.47|55.04|52.44|0
1637736460000|2021-11-24 06:47:40|55.1|52.5|55.09|52.49|55.1|52.5|55.09|52.49|0
1637736470000|2021-11-24 06:47:50|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1637736480000|2021-11-24 06:48:00|55.07|52.47|55.1|52.5|55.1|52.5|55.07|52.47|0
1637736500000|2021-11-24 06:48:20|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1637736510000|2021-11-24 06:48:30|55.14|52.54|55.17|52.57|55.17|52.57|55.14|52.54|0
1637736560000|2021-11-24 06:49:20|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637736580000|2021-11-24 06:49:40|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1637736590000|2021-11-24 06:49:50|55.14|52.54|55.15|52.55|55.15|52.55|55.14|52.54|0
1637736600000|2021-11-24 06:50:00|55.14|52.54|55.17|52.57|55.17|52.57|55.14|52.54|0
1637736610000|2021-11-24 06:50:10|55.15|52.55|55.17|52.57|55.17|52.57|55.15|52.55|0
1637736620000|2021-11-24 06:50:20|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637736640000|2021-11-24 06:50:40|55.12|52.52|55.1|52.5|55.12|52.52|55.1|52.5|0
1637736680000|2021-11-24 06:51:20|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1637736690000|2021-11-24 06:51:30|55.03|52.43|55.03|52.43|55.03|52.43|55.03|52.43|0
1637736720000|2021-11-24 06:52:00|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1637736730000|2021-11-24 06:52:10|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1637736760000|2021-11-24 06:52:40|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1637736770000|2021-11-24 06:52:50|55.1|52.5|55.17|52.57|55.17|52.57|55.1|52.5|0
1637736780000|2021-11-24 06:53:00|55.14|52.54|55.12|52.52|55.14|52.54|55.12|52.52|0
1637736790000|2021-11-24 06:53:10|55.14|52.54|55.1|52.5|55.14|52.54|55.1|52.5|0
1637736840000|2021-11-24 06:54:00|55.07|52.47|55.1|52.5|55.1|52.5|55.07|52.47|0
1637736870000|2021-11-24 06:54:30|55.08|52.48|55.1|52.5|55.1|52.5|55.08|52.48|0
1637736900000|2021-11-24 06:55:00|55.07|52.47|55.03|52.43|55.07|52.47|55.03|52.43|0
1637736920000|2021-11-24 06:55:20|55|52.4|55|52.4|55|52.4|55|52.4|0
1637736940000|2021-11-24 06:55:40|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1637736950000|2021-11-24 06:55:50|54.96|52.36|54.93|52.33|54.96|52.36|54.93|52.33|0
1637736960000|2021-11-24 06:56:00|54.9|52.3|54.96|52.36|54.96|52.36|54.9|52.3|0
1637736970000|2021-11-24 06:56:10|55|52.4|55|52.4|55|52.4|55|52.4|0
1637736980000|2021-11-24 06:56:20|54.96|52.36|54.95|52.35|54.96|52.36|54.95|52.35|0
1637736990000|2021-11-24 06:56:30|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1637737020000|2021-11-24 06:57:00|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1637737030000|2021-11-24 06:57:10|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1637737050000|2021-11-24 06:57:30|55|52.4|55|52.4|55|52.4|55|52.4|0
1637737060000|2021-11-24 06:57:40|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1637737080000|2021-11-24 06:58:00|55|52.4|55|52.4|55|52.4|55|52.4|0
1637737100000|2021-11-24 06:58:20|55.01|52.41|55.03|52.43|55.03|52.43|55.01|52.41|0
1637737110000|2021-11-24 06:58:30|55|52.4|55.03|52.43|55.03|52.43|55|52.4|0
1637737120000|2021-11-24 06:58:40|55|52.4|55.03|52.43|55.03|52.43|55|52.4|0
1637737150000|2021-11-24 06:59:10|55.01|52.41|55.03|52.43|55.03|52.43|55.01|52.41|0
1637737170000|2021-11-24 06:59:30|55.06|52.46|55.1|52.5|55.1|52.5|55.06|52.46|0
1637737180000|2021-11-24 06:59:40|55.06|52.46|55.06|52.46|55.06|52.46|55.06|52.46|0
1637737190000|2021-11-24 06:59:50|55.08|52.48|55.1|52.5|55.1|52.5|55.08|52.48|0
1637737200000|2021-11-24 07:00:00|55|52.4|55.06|52.46|55.06|52.46|54.96|52.36|0
1637737210000|2021-11-24 07:00:10|55.03|52.43|55.03|52.43|55.03|52.43|55.03|52.43|0
1637737220000|2021-11-24 07:00:20|55|52.4|55.03|52.43|55.03|52.43|55|52.4|0
1637737230000|2021-11-24 07:00:30|55|52.4|55.03|52.43|55.03|52.43|55|52.4|0
1637737240000|2021-11-24 07:00:40|55.01|52.41|54.96|52.36|55.01|52.41|54.96|52.36|0
1637737250000|2021-11-24 07:00:50|54.98|52.38|54.96|52.36|54.98|52.38|54.96|52.36|0
1637737260000|2021-11-24 07:01:00|55|52.4|55.06|52.46|55.06|52.46|55|52.4|0
1637737270000|2021-11-24 07:01:10|55.1|52.5|55.08|52.48|55.1|52.5|55.08|52.48|0
1637737280000|2021-11-24 07:01:20|55.06|52.46|55.03|52.43|55.06|52.46|55.03|52.43|0
1637737290000|2021-11-24 07:01:30|54.99|52.39|54.96|52.36|54.99|52.39|54.96|52.36|0
1637737300000|2021-11-24 07:01:40|54.99|52.39|54.96|52.36|54.99|52.39|54.96|52.36|0
1637737310000|2021-11-24 07:01:50|54.94|52.34|54.89|52.29|54.94|52.34|54.89|52.29|0
1637737320000|2021-11-24 07:02:00|54.93|52.33|54.91|52.31|54.93|52.33|54.89|52.29|0
1637737330000|2021-11-24 07:02:10|54.89|52.29|54.93|52.33|54.93|52.33|54.89|52.29|0
1637737340000|2021-11-24 07:02:20|54.91|52.31|54.91|52.31|54.94|52.34|54.89|52.29|0
1637737350000|2021-11-24 07:02:30|54.89|52.29|54.93|52.33|54.93|52.33|54.89|52.29|0
1637737380000|2021-11-24 07:03:00|54.89|52.29|54.93|52.33|54.93|52.33|54.89|52.29|0
1637737390000|2021-11-24 07:03:10|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1637737400000|2021-11-24 07:03:20|54.93|52.33|54.86|52.26|54.93|52.33|54.86|52.26|0
1637737420000|2021-11-24 07:03:40|54.89|52.29|54.93|52.33|54.93|52.33|54.89|52.29|0
1637737430000|2021-11-24 07:03:50|54.96|52.36|54.93|52.33|54.96|52.36|54.93|52.33|0
1637737440000|2021-11-24 07:04:00|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1637737450000|2021-11-24 07:04:10|54.96|52.36|54.93|52.33|54.96|52.36|54.93|52.33|0
1637737470000|2021-11-24 07:04:30|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1637737480000|2021-11-24 07:04:40|54.98|52.38|54.96|52.36|54.98|52.38|54.96|52.36|0
1637737500000|2021-11-24 07:05:00|54.94|52.34|54.92|52.32|54.94|52.34|54.92|52.32|0
1637737510000|2021-11-24 07:05:10|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1637737520000|2021-11-24 07:05:20|54.86|52.26|54.89|52.29|54.89|52.29|54.86|52.26|0
1637737540000|2021-11-24 07:05:40|54.86|52.26|54.82|52.22|54.86|52.26|54.82|52.22|0
1637737550000|2021-11-24 07:05:50|54.86|52.26|54.89|52.29|54.89|52.29|54.86|52.26|0
1637737560000|2021-11-24 07:06:00|54.91|52.31|54.92|52.32|54.92|52.32|54.91|52.31|0
1637737570000|2021-11-24 07:06:10|54.91|52.31|54.89|52.29|54.91|52.31|54.89|52.29|0
1637737580000|2021-11-24 07:06:20|54.86|52.26|54.89|52.29|54.89|52.29|54.86|52.26|0
1637737590000|2021-11-24 07:06:30|54.91|52.31|54.89|52.29|54.91|52.31|54.89|52.29|0
1637737600000|2021-11-24 07:06:40|54.92|52.32|54.86|52.26|54.92|52.32|54.86|52.26|0
1637737610000|2021-11-24 07:06:50|54.89|52.29|54.89|52.29|54.89|52.29|54.87|52.27|0
1637737630000|2021-11-24 07:07:10|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1637737640000|2021-11-24 07:07:20|54.82|52.22|54.86|52.26|54.86|52.26|54.82|52.22|0
1637737650000|2021-11-24 07:07:30|54.84|52.24|54.82|52.22|54.84|52.24|54.82|52.22|0
1637737660000|2021-11-24 07:07:40|54.86|52.26|54.82|52.22|54.86|52.26|54.82|52.22|0
1637737670000|2021-11-24 07:07:50|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1637737680000|2021-11-24 07:08:00|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1637737710000|2021-11-24 07:08:30|54.87|52.27|54.86|52.26|54.87|52.27|54.86|52.26|0
1637737730000|2021-11-24 07:08:50|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1637737740000|2021-11-24 07:09:00|54.92|52.32|54.96|52.36|54.96|52.36|54.92|52.32|0
1637737750000|2021-11-24 07:09:10|54.94|52.34|54.96|52.36|54.96|52.36|54.92|52.32|0
1637737760000|2021-11-24 07:09:20|54.94|52.34|54.91|52.31|54.94|52.34|54.91|52.31|0
1637737770000|2021-11-24 07:09:30|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1637737800000|2021-11-24 07:10:00|54.85|52.25|54.89|52.29|54.89|52.29|54.85|52.25|0
1637737810000|2021-11-24 07:10:10|54.87|52.27|54.89|52.29|54.89|52.29|54.87|52.27|0
1637737820000|2021-11-24 07:10:20|54.91|52.31|54.92|52.32|54.92|52.32|54.91|52.31|0
1637737830000|2021-11-24 07:10:30|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1637737840000|2021-11-24 07:10:40|55.02|52.42|54.99|52.39|55.02|52.42|54.99|52.39|0
1637737850000|2021-11-24 07:10:50|55.02|52.42|54.99|52.39|55.02|52.42|54.99|52.39|0
1637737860000|2021-11-24 07:11:00|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1637737870000|2021-11-24 07:11:10|54.99|52.39|54.99|52.39|54.99|52.39|54.99|52.39|0
1637737880000|2021-11-24 07:11:20|54.97|52.37|54.96|52.36|54.97|52.37|54.96|52.36|0
1637737890000|2021-11-24 07:11:30|54.99|52.39|54.99|52.39|54.99|52.39|54.99|52.39|0
1637737900000|2021-11-24 07:11:40|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1637737910000|2021-11-24 07:11:50|55.01|52.41|54.99|52.39|55.02|52.42|54.99|52.39|0
1637737920000|2021-11-24 07:12:00|55.02|52.42|54.99|52.39|55.02|52.42|54.99|52.39|0
1637737930000|2021-11-24 07:12:10|55.02|52.42|55.06|52.46|55.06|52.46|55.02|52.42|0
1637737940000|2021-11-24 07:12:20|55.02|52.42|55.02|52.42|55.06|52.46|55.02|52.42|0
1637737960000|2021-11-24 07:12:40|55.06|52.46|55.02|52.42|55.06|52.46|55.02|52.42|0
1637737970000|2021-11-24 07:12:50|55.06|52.46|55.06|52.46|55.06|52.46|55.06|52.46|0
1637737980000|2021-11-24 07:13:00|55.09|52.49|55.09|52.49|55.09|52.49|55.09|52.49|0
1637737990000|2021-11-24 07:13:10|55.06|52.46|55.11|52.51|55.11|52.51|55.06|52.46|0
1637738000000|2021-11-24 07:13:20|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1637738010000|2021-11-24 07:13:30|55.11|52.51|55.13|52.53|55.13|52.53|55.11|52.51|0
1637738020000|2021-11-24 07:13:40|55.09|52.49|55.09|52.49|55.09|52.49|55.09|52.49|0
1637738040000|2021-11-24 07:14:00|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1637738050000|2021-11-24 07:14:10|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1637738060000|2021-11-24 07:14:20|55.16|52.56|55.19|52.59|55.19|52.59|55.16|52.56|0
1637738080000|2021-11-24 07:14:40|55.16|52.56|55.12|52.52|55.16|52.56|55.12|52.52|0
1637738090000|2021-11-24 07:14:50|55.16|52.56|55.12|52.52|55.16|52.56|55.12|52.52|0
1637738100000|2021-11-24 07:15:00|55.14|52.54|55.12|52.52|55.14|52.54|55.12|52.52|0
1637738110000|2021-11-24 07:15:10|55.16|52.56|55.16|52.56|55.16|52.56|55.16|52.56|0
1637738150000|2021-11-24 07:15:50|55.19|52.59|55.26|52.66|55.26|52.66|55.19|52.59|0
1637738160000|2021-11-24 07:16:00|55.23|52.63|55.26|52.66|55.26|52.66|55.23|52.63|0
1637738170000|2021-11-24 07:16:10|55.3|52.7|55.3|52.7|55.3|52.7|55.3|52.7|0
1637738180000|2021-11-24 07:16:20|55.33|52.73|55.3|52.7|55.33|52.73|55.3|52.7|0
1637738190000|2021-11-24 07:16:30|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1637738210000|2021-11-24 07:16:50|55.28|52.68|55.33|52.73|55.33|52.73|55.28|52.68|0
1637738220000|2021-11-24 07:17:00|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1637738240000|2021-11-24 07:17:20|55.28|52.68|55.29|52.69|55.29|52.69|55.28|52.68|0
1637738250000|2021-11-24 07:17:30|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1637738260000|2021-11-24 07:17:40|55.29|52.69|55.33|52.73|55.33|52.73|55.26|52.66|0
1637738270000|2021-11-24 07:17:50|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1637738280000|2021-11-24 07:18:00|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1637738340000|2021-11-24 07:19:00|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1637738350000|2021-11-24 07:19:10|55.19|52.59|55.19|52.59|55.23|52.63|55.19|52.59|0
1637738360000|2021-11-24 07:19:20|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1637738370000|2021-11-24 07:19:30|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1637738380000|2021-11-24 07:19:40|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1637738390000|2021-11-24 07:19:50|55.24|52.64|55.26|52.66|55.26|52.66|55.24|52.64|0
1637738400000|2021-11-24 07:20:00|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1637738440000|2021-11-24 07:20:40|55.31|52.71|55.31|52.71|55.31|52.71|55.31|52.71|0
1637738450000|2021-11-24 07:20:50|55.33|52.73|55.29|52.69|55.33|52.73|55.29|52.69|0
1637738460000|2021-11-24 07:21:00|55.26|52.66|55.26|52.66|55.29|52.69|55.26|52.66|0
1637738470000|2021-11-24 07:21:10|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1637738480000|2021-11-24 07:21:20|55.33|52.73|55.33|52.73|55.33|52.73|55.33|52.73|0
1637738490000|2021-11-24 07:21:30|55.29|52.69|55.33|52.73|55.33|52.73|55.29|52.69|0
1637738510000|2021-11-24 07:21:50|55.36|52.76|55.4|52.8|55.4|52.8|55.36|52.76|0
1637738530000|2021-11-24 07:22:10|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1637738540000|2021-11-24 07:22:20|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1637738570000|2021-11-24 07:22:50|55.43|52.83|55.4|52.8|55.43|52.83|55.4|52.8|0
1637738580000|2021-11-24 07:23:00|55.41|52.81|55.46|52.86|55.46|52.86|55.41|52.81|0
1637738600000|2021-11-24 07:23:20|55.43|52.83|55.39|52.79|55.43|52.83|55.39|52.79|0
1637738620000|2021-11-24 07:23:40|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637738630000|2021-11-24 07:23:50|55.46|52.86|55.46|52.86|55.46|52.86|55.45|52.85|0
1637738640000|2021-11-24 07:24:00|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637738650000|2021-11-24 07:24:10|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1637738660000|2021-11-24 07:24:20|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637738670000|2021-11-24 07:24:30|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1637738690000|2021-11-24 07:24:50|55.43|52.83|55.39|52.79|55.43|52.83|55.39|52.79|0
1637738700000|2021-11-24 07:25:00|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637738710000|2021-11-24 07:25:10|55.46|52.86|55.46|52.86|55.46|52.86|55.46|52.86|0
1637738730000|2021-11-24 07:25:30|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637738750000|2021-11-24 07:25:50|55.46|52.86|55.46|52.86|55.46|52.86|55.46|52.86|0
1637738770000|2021-11-24 07:26:10|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637738780000|2021-11-24 07:26:20|55.41|52.81|55.43|52.83|55.43|52.83|55.41|52.81|0
1637738810000|2021-11-24 07:26:50|55.39|52.79|55.39|52.79|55.43|52.83|55.39|52.79|0
1637738820000|2021-11-24 07:27:00|55.32|52.72|55.36|52.76|55.36|52.76|55.32|52.72|0
1637738840000|2021-11-24 07:27:20|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1637738850000|2021-11-24 07:27:30|55.36|52.76|55.39|52.79|55.39|52.79|55.36|52.76|0
1637738870000|2021-11-24 07:27:50|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637738880000|2021-11-24 07:28:00|55.46|52.86|55.46|52.86|55.46|52.86|55.46|52.86|0
1637738890000|2021-11-24 07:28:10|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637738900000|2021-11-24 07:28:20|55.41|52.81|55.41|52.81|55.41|52.81|55.41|52.81|0
1637738910000|2021-11-24 07:28:30|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1637738930000|2021-11-24 07:28:50|55.46|52.86|55.46|52.86|55.46|52.86|55.46|52.86|0
1637738940000|2021-11-24 07:29:00|55.5|52.9|55.5|52.9|55.5|52.9|55.5|52.9|0
1637738950000|2021-11-24 07:29:10|55.53|52.93|55.53|52.93|55.53|52.93|55.53|52.93|0
1637738960000|2021-11-24 07:29:20|55.56|52.96|55.62|53.02|55.62|53.02|55.56|52.96|0
1637738970000|2021-11-24 07:29:30|55.6|53|55.56|52.96|55.6|53|55.56|52.96|0
1637738980000|2021-11-24 07:29:40|55.53|52.93|55.49|52.89|55.53|52.93|55.49|52.89|0
1637738990000|2021-11-24 07:29:50|55.53|52.93|55.53|52.93|55.53|52.93|55.53|52.93|0
1637739000000|2021-11-24 07:30:00|55.49|52.89|55.56|52.96|55.56|52.96|55.49|52.89|0
1637739010000|2021-11-24 07:30:10|55.6|53|55.6|53|55.6|53|55.6|53|0
1637739020000|2021-11-24 07:30:20|55.63|53.03|55.67|53.07|55.67|53.07|55.63|53.03|0
1637739030000|2021-11-24 07:30:30|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637739040000|2021-11-24 07:30:40|55.74|53.14|55.77|53.17|55.8|53.2|55.74|53.14|0
1637739060000|2021-11-24 07:31:00|55.8|53.2|55.77|53.17|55.8|53.2|55.77|53.17|0
1637739070000|2021-11-24 07:31:10|55.8|53.2|55.77|53.17|55.8|53.2|55.77|53.17|0
1637739080000|2021-11-24 07:31:20|55.75|53.15|55.8|53.2|55.8|53.2|55.75|53.15|0
1637739090000|2021-11-24 07:31:30|55.79|53.19|55.77|53.17|55.8|53.2|55.77|53.17|0
1637739100000|2021-11-24 07:31:40|55.74|53.14|55.73|53.13|55.74|53.14|55.73|53.13|0
1637739110000|2021-11-24 07:31:50|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637739120000|2021-11-24 07:32:00|55.79|53.19|55.77|53.17|55.79|53.19|55.77|53.17|0
1637739140000|2021-11-24 07:32:20|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637739150000|2021-11-24 07:32:30|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637739160000|2021-11-24 07:32:40|55.73|53.13|55.8|53.2|55.8|53.2|55.73|53.13|0
1637739170000|2021-11-24 07:32:50|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637739180000|2021-11-24 07:33:00|55.8|53.2|55.84|53.24|55.84|53.24|55.8|53.2|0
1637739190000|2021-11-24 07:33:10|55.87|53.27|55.86|53.26|55.87|53.27|55.86|53.26|0
1637739200000|2021-11-24 07:33:20|55.84|53.24|55.87|53.27|55.87|53.27|55.84|53.24|0
1637739220000|2021-11-24 07:33:40|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637739230000|2021-11-24 07:33:50|55.87|53.27|55.82|53.22|55.87|53.27|55.8|53.2|0
1637739240000|2021-11-24 07:34:00|55.84|53.24|55.79|53.19|55.84|53.24|55.79|53.19|0
1637739250000|2021-11-24 07:34:10|55.77|53.17|55.77|53.17|55.79|53.19|55.77|53.17|0
1637739260000|2021-11-24 07:34:20|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1637739270000|2021-11-24 07:34:30|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1637739280000|2021-11-24 07:34:40|55.8|53.2|55.84|53.24|55.84|53.24|55.8|53.2|0
1637739290000|2021-11-24 07:34:50|55.87|53.27|55.87|53.27|55.87|53.27|55.87|53.27|0
1637739300000|2021-11-24 07:35:00|55.91|53.31|55.86|53.26|55.91|53.31|55.86|53.26|0
1637739310000|2021-11-24 07:35:10|55.87|53.27|55.84|53.24|55.87|53.27|55.84|53.24|0
1637739320000|2021-11-24 07:35:20|55.87|53.27|55.87|53.27|55.87|53.27|55.87|53.27|0
1637739330000|2021-11-24 07:35:30|55.91|53.31|55.89|53.29|55.91|53.31|55.87|53.27|0
1637739340000|2021-11-24 07:35:40|55.87|53.27|55.89|53.29|55.91|53.31|55.87|53.27|0
1637739350000|2021-11-24 07:35:50|55.87|53.27|55.85|53.25|55.89|53.29|55.85|53.25|0
1637739360000|2021-11-24 07:36:00|55.87|53.27|55.87|53.27|55.87|53.27|55.87|53.27|0
1637739370000|2021-11-24 07:36:10|55.85|53.25|55.87|53.27|55.87|53.27|55.82|53.22|0
1637739390000|2021-11-24 07:36:30|55.84|53.24|55.87|53.27|55.87|53.27|55.84|53.24|0
1637739400000|2021-11-24 07:36:40|55.91|53.31|55.91|53.31|55.94|53.34|55.91|53.31|0
1637739410000|2021-11-24 07:36:50|55.94|53.34|55.97|53.37|55.97|53.37|55.92|53.32|0
1637739420000|2021-11-24 07:37:00|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1637739430000|2021-11-24 07:37:10|55.87|53.27|55.87|53.27|55.89|53.29|55.87|53.27|0
1637739440000|2021-11-24 07:37:20|55.91|53.31|55.87|53.27|55.91|53.31|55.87|53.27|0
1637739450000|2021-11-24 07:37:30|55.84|53.24|55.87|53.27|55.87|53.27|55.84|53.24|0
1637739460000|2021-11-24 07:37:40|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1637739470000|2021-11-24 07:37:50|55.87|53.27|55.9|53.3|55.9|53.3|55.87|53.27|0
1637739480000|2021-11-24 07:38:00|55.92|53.32|55.9|53.3|55.92|53.32|55.9|53.3|0
1637739490000|2021-11-24 07:38:10|55.89|53.29|55.8|53.2|55.89|53.29|55.8|53.2|0
1637739500000|2021-11-24 07:38:20|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637739510000|2021-11-24 07:38:30|55.8|53.2|55.77|53.17|55.8|53.2|55.77|53.17|0
1637739520000|2021-11-24 07:38:40|55.73|53.13|55.7|53.1|55.73|53.13|55.7|53.1|0
1637739530000|2021-11-24 07:38:50|55.73|53.13|55.66|53.06|55.73|53.13|55.66|53.06|0
1637739540000|2021-11-24 07:39:00|55.7|53.1|55.73|53.13|55.73|53.13|55.7|53.1|0
1637739550000|2021-11-24 07:39:10|55.7|53.1|55.73|53.13|55.73|53.13|55.7|53.1|0
1637739560000|2021-11-24 07:39:20|55.77|53.17|55.73|53.13|55.77|53.17|55.73|53.13|0
1637739570000|2021-11-24 07:39:30|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637739580000|2021-11-24 07:39:40|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637739590000|2021-11-24 07:39:50|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637739610000|2021-11-24 07:40:10|55.66|53.06|55.65|53.05|55.66|53.06|55.65|53.05|0
1637739620000|2021-11-24 07:40:20|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637739630000|2021-11-24 07:40:30|55.61|53.01|55.56|52.96|55.61|53.01|55.56|52.96|0
1637739640000|2021-11-24 07:40:40|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1637739650000|2021-11-24 07:40:50|55.56|52.96|55.59|52.99|55.59|52.99|55.56|52.96|0
1637739660000|2021-11-24 07:41:00|55.63|53.03|55.63|53.03|55.63|53.03|55.59|52.99|0
1637739680000|2021-11-24 07:41:20|55.64|53.04|55.66|53.06|55.66|53.06|55.64|53.04|0
1637739700000|2021-11-24 07:41:40|55.7|53.1|55.66|53.06|55.7|53.1|55.66|53.06|0
1637739710000|2021-11-24 07:41:50|55.7|53.1|55.73|53.13|55.73|53.13|55.7|53.1|0
1637739720000|2021-11-24 07:42:00|55.7|53.1|55.7|53.1|55.73|53.13|55.7|53.1|0
1637739730000|2021-11-24 07:42:10|55.66|53.06|55.7|53.1|55.7|53.1|55.66|53.06|0
1637739740000|2021-11-24 07:42:20|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1637739750000|2021-11-24 07:42:30|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1637739770000|2021-11-24 07:42:50|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1637739780000|2021-11-24 07:43:00|55.68|53.08|55.66|53.06|55.7|53.1|55.66|53.06|0
1637739790000|2021-11-24 07:43:10|55.63|53.03|55.66|53.06|55.66|53.06|55.63|53.03|0
1637739800000|2021-11-24 07:43:20|55.64|53.04|55.63|53.03|55.64|53.04|55.63|53.03|0
1637739820000|2021-11-24 07:43:40|55.59|52.99|55.63|53.03|55.63|53.03|55.59|52.99|0
1637739830000|2021-11-24 07:43:50|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1637739840000|2021-11-24 07:44:00|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1637739860000|2021-11-24 07:44:20|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1637739890000|2021-11-24 07:44:50|55.57|52.97|55.56|52.96|55.57|52.97|55.56|52.96|0
1637739900000|2021-11-24 07:45:00|55.57|52.97|55.63|53.03|55.63|53.03|55.57|52.97|0
1637739910000|2021-11-24 07:45:10|55.66|53.06|55.62|53.02|55.66|53.06|55.62|53.02|0
1637739930000|2021-11-24 07:45:30|55.66|53.06|55.64|53.04|55.66|53.06|55.64|53.04|0
1637739940000|2021-11-24 07:45:40|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1637739950000|2021-11-24 07:45:50|55.69|53.09|55.71|53.11|55.71|53.11|55.69|53.09|0
1637739960000|2021-11-24 07:46:00|55.69|53.09|55.69|53.09|55.73|53.13|55.69|53.09|0
1637739970000|2021-11-24 07:46:10|55.73|53.13|55.71|53.11|55.73|53.13|55.71|53.11|0
1637739980000|2021-11-24 07:46:20|55.69|53.09|55.73|53.13|55.73|53.13|55.69|53.09|0
1637739990000|2021-11-24 07:46:30|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637740000000|2021-11-24 07:46:40|55.75|53.15|55.73|53.13|55.75|53.15|55.73|53.13|0
1637740030000|2021-11-24 07:47:10|55.69|53.09|55.73|53.13|55.73|53.13|55.69|53.09|0
1637740040000|2021-11-24 07:47:20|55.71|53.11|55.69|53.09|55.73|53.13|55.69|53.09|0
1637740060000|2021-11-24 07:47:40|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1637740070000|2021-11-24 07:47:50|55.64|53.04|55.66|53.06|55.66|53.06|55.64|53.04|0
1637740080000|2021-11-24 07:48:00|55.69|53.09|55.76|53.16|55.76|53.16|55.69|53.09|0
1637740090000|2021-11-24 07:48:10|55.73|53.13|55.73|53.13|55.76|53.16|55.73|53.13|0
1637740110000|2021-11-24 07:48:30|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1637740120000|2021-11-24 07:48:40|55.73|53.13|55.69|53.09|55.73|53.13|55.69|53.09|0
1637740130000|2021-11-24 07:48:50|55.73|53.13|55.68|53.08|55.73|53.13|55.68|53.08|0
1637740140000|2021-11-24 07:49:00|55.69|53.09|55.69|53.09|55.73|53.13|55.69|53.09|0
1637740150000|2021-11-24 07:49:10|55.66|53.06|55.69|53.09|55.69|53.09|55.66|53.06|0
1637740170000|2021-11-24 07:49:30|55.73|53.13|55.73|53.13|55.73|53.13|55.69|53.09|0
1637740190000|2021-11-24 07:49:50|55.76|53.16|55.8|53.2|55.8|53.2|55.76|53.16|0
1637740200000|2021-11-24 07:50:00|55.69|53.09|55.73|53.13|55.73|53.13|55.69|53.09|0
1637740210000|2021-11-24 07:50:10|55.76|53.16|55.76|53.16|55.76|53.16|55.73|53.13|0
1637740220000|2021-11-24 07:50:20|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1637740230000|2021-11-24 07:50:30|55.76|53.16|55.73|53.13|55.76|53.16|55.73|53.13|0
1637740240000|2021-11-24 07:50:40|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1637740250000|2021-11-24 07:50:50|55.66|53.06|55.59|52.99|55.66|53.06|55.59|52.99|0
1637740260000|2021-11-24 07:51:00|55.62|53.02|55.59|52.99|55.62|53.02|55.59|52.99|0
1637740270000|2021-11-24 07:51:10|55.62|53.02|55.55|52.95|55.62|53.02|55.55|52.95|0
1637740280000|2021-11-24 07:51:20|55.57|52.97|55.57|52.97|55.57|52.97|55.57|52.97|0
1637740290000|2021-11-24 07:51:30|55.59|52.99|55.62|53.02|55.62|53.02|55.59|52.99|0
1637740300000|2021-11-24 07:51:40|55.66|53.06|55.69|53.09|55.69|53.09|55.66|53.06|0
1637740310000|2021-11-24 07:51:50|55.67|53.07|55.73|53.13|55.73|53.13|55.67|53.07|0
1637740320000|2021-11-24 07:52:00|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1637740330000|2021-11-24 07:52:10|55.73|53.13|55.69|53.09|55.73|53.13|55.69|53.09|0
1637740340000|2021-11-24 07:52:20|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1637740350000|2021-11-24 07:52:30|55.62|53.02|55.66|53.06|55.66|53.06|55.62|53.02|0
1637740360000|2021-11-24 07:52:40|55.64|53.04|55.66|53.06|55.66|53.06|55.62|53.02|0
1637740370000|2021-11-24 07:52:50|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1637740380000|2021-11-24 07:53:00|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1637740390000|2021-11-24 07:53:10|55.64|53.04|55.59|52.99|55.66|53.06|55.59|52.99|0
1637740420000|2021-11-24 07:53:40|55.6|53|55.59|52.99|55.6|53|55.59|52.99|0
1637740430000|2021-11-24 07:53:50|55.6|53|55.62|53.02|55.62|53.02|55.59|52.99|0
1637740440000|2021-11-24 07:54:00|55.66|53.06|55.66|53.06|55.67|53.07|55.66|53.06|0
1637740460000|2021-11-24 07:54:20|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1637740470000|2021-11-24 07:54:30|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1637740490000|2021-11-24 07:54:50|55.72|53.12|55.69|53.09|55.72|53.12|55.69|53.09|0
1637740500000|2021-11-24 07:55:00|55.72|53.12|55.71|53.11|55.72|53.12|55.69|53.09|0
1637740510000|2021-11-24 07:55:10|55.69|53.09|55.69|53.09|55.71|53.11|55.69|53.09|0
1637740530000|2021-11-24 07:55:30|55.72|53.12|55.69|53.09|55.72|53.12|55.69|53.09|0
1637740540000|2021-11-24 07:55:40|55.72|53.12|55.76|53.16|55.76|53.16|55.72|53.12|0
1637740550000|2021-11-24 07:55:50|55.74|53.14|55.76|53.16|55.76|53.16|55.74|53.14|0
1637740570000|2021-11-24 07:56:10|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1637740580000|2021-11-24 07:56:20|55.69|53.09|55.72|53.12|55.72|53.12|55.69|53.09|0
1637740590000|2021-11-24 07:56:30|55.69|53.09|55.72|53.12|55.72|53.12|55.69|53.09|0
1637740600000|2021-11-24 07:56:40|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637740610000|2021-11-24 07:56:50|55.79|53.19|55.76|53.16|55.79|53.19|55.76|53.16|0
1637740620000|2021-11-24 07:57:00|55.83|53.23|55.79|53.19|55.83|53.23|55.79|53.19|0
1637740630000|2021-11-24 07:57:10|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1637740640000|2021-11-24 07:57:20|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1637740650000|2021-11-24 07:57:30|55.74|53.14|55.72|53.12|55.74|53.14|55.72|53.12|0
1637740660000|2021-11-24 07:57:40|55.76|53.16|55.79|53.19|55.79|53.19|55.76|53.16|0
1637740670000|2021-11-24 07:57:50|55.76|53.16|55.83|53.23|55.83|53.23|55.76|53.16|0
1637740680000|2021-11-24 07:58:00|55.84|53.24|55.9|53.3|55.9|53.3|55.84|53.24|0
1637740690000|2021-11-24 07:58:10|55.86|53.26|55.86|53.26|55.89|53.29|55.86|53.26|0
1637740700000|2021-11-24 07:58:20|55.83|53.23|55.83|53.23|55.83|53.23|55.83|53.23|0
1637740710000|2021-11-24 07:58:30|55.86|53.26|55.79|53.19|55.86|53.26|55.79|53.19|0
1637740720000|2021-11-24 07:58:40|55.86|53.26|55.86|53.26|55.86|53.26|55.84|53.24|0
1637740740000|2021-11-24 07:59:00|55.89|53.29|55.86|53.26|55.89|53.29|55.86|53.26|0
1637740750000|2021-11-24 07:59:10|55.89|53.29|55.86|53.26|55.89|53.29|55.86|53.26|0
1637740760000|2021-11-24 07:59:20|55.89|53.29|55.89|53.29|55.89|53.29|55.86|53.26|0
1637740770000|2021-11-24 07:59:30|55.86|53.26|55.79|53.19|55.86|53.26|55.79|53.19|0
1637740790000|2021-11-24 07:59:50|55.76|53.16|55.79|53.19|55.79|53.19|55.76|53.16|0
1637740800000|2021-11-24 08:00:00|55.76|53.16|55.86|53.26|55.89|53.29|55.76|53.16|0
1637740810000|2021-11-24 08:00:10|55.93|53.33|55.96|53.36|55.96|53.36|55.89|53.29|0
1637740820000|2021-11-24 08:00:20|55.95|53.35|55.96|53.36|56|53.4|55.89|53.29|0
1637740830000|2021-11-24 08:00:30|55.37|52.77|55.33|52.73|55.43|52.83|55.33|52.73|0
1637740840000|2021-11-24 08:00:40|55.91|53.31|55.84|53.24|55.91|53.31|55.84|53.24|0
1637740850000|2021-11-24 08:00:50|55.87|53.27|55.91|53.31|55.91|53.31|55.87|53.27|0
1637740860000|2021-11-24 08:01:00|55.96|53.36|56.08|53.48|56.08|53.48|55.96|53.36|0
1637740870000|2021-11-24 08:01:10|56.05|53.45|55.98|53.38|56.12|53.52|55.98|53.38|0
1637740880000|2021-11-24 08:01:20|56.01|53.41|56.05|53.45|56.12|53.52|56.01|53.41|0
1637740890000|2021-11-24 08:01:30|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1637740900000|2021-11-24 08:01:40|55.94|53.34|55.87|53.27|55.94|53.34|55.87|53.27|0
1637740910000|2021-11-24 08:01:50|55.91|53.31|55.91|53.31|55.94|53.34|55.91|53.31|0
1637740920000|2021-11-24 08:02:00|55.87|53.27|55.75|53.15|55.87|53.27|55.75|53.15|0
1637740930000|2021-11-24 08:02:10|55.73|53.13|55.63|53.03|55.73|53.13|55.63|53.03|0
1637740940000|2021-11-24 08:02:20|55.65|53.05|55.66|53.06|55.66|53.06|55.6|53|0
1637740950000|2021-11-24 08:02:30|55.7|53.1|55.84|53.24|55.84|53.24|55.7|53.1|0
1637740960000|2021-11-24 08:02:40|55.89|53.29|55.82|53.22|55.89|53.29|55.82|53.22|0
1637740970000|2021-11-24 08:02:50|55.77|53.17|55.84|53.24|55.84|53.24|55.77|53.17|0
1637740980000|2021-11-24 08:03:00|55.75|53.15|55.77|53.17|55.77|53.17|55.75|53.15|0
1637740990000|2021-11-24 08:03:10|55.8|53.2|55.84|53.24|55.84|53.24|55.8|53.2|0
1637741000000|2021-11-24 08:03:20|55.91|53.31|55.82|53.22|55.91|53.31|55.8|53.2|0
1637741010000|2021-11-24 08:03:30|55.8|53.2|55.8|53.2|55.8|53.2|55.73|53.13|0
1637741020000|2021-11-24 08:03:40|55.87|53.27|55.84|53.24|55.87|53.27|55.84|53.24|0
1637741030000|2021-11-24 08:03:50|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1637741040000|2021-11-24 08:04:00|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1637741050000|2021-11-24 08:04:10|55.77|53.17|55.77|53.17|55.79|53.19|55.77|53.17|0
1637741060000|2021-11-24 08:04:20|55.7|53.1|55.68|53.08|55.7|53.1|55.68|53.08|0
1637741070000|2021-11-24 08:04:30|55.7|53.1|55.77|53.17|55.77|53.17|55.7|53.1|0
1637741080000|2021-11-24 08:04:40|55.8|53.2|55.77|53.17|55.8|53.2|55.77|53.17|0
1637741090000|2021-11-24 08:04:50|55.73|53.13|55.73|53.13|55.73|53.13|55.72|53.12|0
1637741100000|2021-11-24 08:05:00|55.53|53.33|55.64|53.44|55.64|53.44|55.53|53.33|0
1637741110000|2021-11-24 08:05:10|55.6|53.4|55.6|53.4|55.64|53.44|55.6|53.4|0
1637741120000|2021-11-24 08:05:20|55.57|53.37|55.6|53.4|55.6|53.4|55.57|53.37|0
1637741130000|2021-11-24 08:05:30|55.58|53.38|55.53|53.33|55.58|53.38|55.53|53.33|0
1637741140000|2021-11-24 08:05:40|55.46|53.26|55.46|53.26|55.48|53.28|55.46|53.26|0
1637741150000|2021-11-24 08:05:50|55.45|53.25|55.45|53.25|55.45|53.25|55.41|53.21|0
1637741160000|2021-11-24 08:06:00|55.46|53.26|55.53|53.33|55.57|53.37|55.46|53.26|0
1637741170000|2021-11-24 08:06:10|55.57|53.37|55.5|53.3|55.57|53.37|55.5|53.3|0
1637741180000|2021-11-24 08:06:20|55.53|53.33|55.5|53.3|55.53|53.33|55.46|53.26|0
1637741190000|2021-11-24 08:06:30|55.53|53.33|55.64|53.44|55.65|53.45|55.53|53.33|0
1637741200000|2021-11-24 08:06:40|55.57|53.37|55.58|53.38|55.6|53.4|55.57|53.37|0
1637741210000|2021-11-24 08:06:50|55.6|53.4|55.64|53.44|55.64|53.44|55.57|53.37|0
1637741220000|2021-11-24 08:07:00|55.67|53.47|55.74|53.54|55.74|53.54|55.64|53.44|0
1637741230000|2021-11-24 08:07:10|55.7|53.5|55.67|53.47|55.74|53.54|55.67|53.47|0
1637741240000|2021-11-24 08:07:20|55.6|53.4|55.6|53.4|55.64|53.44|55.6|53.4|0
1637741250000|2021-11-24 08:07:30|55.62|53.42|55.53|53.33|55.62|53.42|55.53|53.33|0
1637741260000|2021-11-24 08:07:40|55.51|53.31|55.5|53.3|55.53|53.33|55.5|53.3|0
1637741270000|2021-11-24 08:07:50|55.45|53.25|55.46|53.26|55.48|53.28|55.45|53.25|0
1637741280000|2021-11-24 08:08:00|55.5|53.3|55.53|53.33|55.53|53.33|55.5|53.3|0
1637741290000|2021-11-24 08:08:10|55.5|53.3|55.57|53.37|55.57|53.37|55.5|53.3|0
1637741300000|2021-11-24 08:08:20|55.6|53.4|55.62|53.42|55.63|53.43|55.6|53.4|0
1637741310000|2021-11-24 08:08:30|55.6|53.4|55.62|53.42|55.62|53.42|55.6|53.4|0
1637741320000|2021-11-24 08:08:40|55.6|53.4|55.57|53.37|55.63|53.43|55.57|53.37|0
1637741330000|2021-11-24 08:08:50|55.62|53.42|55.62|53.42|55.62|53.42|55.6|53.4|0
1637741340000|2021-11-24 08:09:00|55.63|53.43|55.74|53.54|55.74|53.54|55.63|53.43|0
1637741350000|2021-11-24 08:09:10|55.72|53.52|55.7|53.5|55.74|53.54|55.7|53.5|0
1637741360000|2021-11-24 08:09:20|55.67|53.47|55.63|53.43|55.67|53.47|55.63|53.43|0
1637741370000|2021-11-24 08:09:30|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1637741380000|2021-11-24 08:09:40|55.7|53.5|55.77|53.57|55.77|53.57|55.7|53.5|0
1637741390000|2021-11-24 08:09:50|55.76|53.56|55.81|53.61|55.81|53.61|55.76|53.56|0
1637741400000|2021-11-24 08:10:00|55.84|53.64|55.81|53.61|55.84|53.64|55.81|53.61|0
1637741410000|2021-11-24 08:10:10|55.79|53.59|55.91|53.71|55.91|53.71|55.79|53.59|0
1637741420000|2021-11-24 08:10:20|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1637741430000|2021-11-24 08:10:30|55.89|53.69|55.84|53.64|55.89|53.69|55.84|53.64|0
1637741440000|2021-11-24 08:10:40|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1637741450000|2021-11-24 08:10:50|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1637741460000|2021-11-24 08:11:00|55.89|53.69|55.91|53.71|55.91|53.71|55.89|53.69|0
1637741470000|2021-11-24 08:11:10|55.88|53.68|55.86|53.66|55.89|53.69|55.86|53.66|0
1637741480000|2021-11-24 08:11:20|55.88|53.68|55.77|53.57|55.88|53.68|55.77|53.57|0
1637741490000|2021-11-24 08:11:30|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1637741500000|2021-11-24 08:11:40|55.74|53.54|55.74|53.54|55.77|53.57|55.74|53.54|0
1637741510000|2021-11-24 08:11:50|55.7|53.5|55.75|53.55|55.75|53.55|55.7|53.5|0
1637741520000|2021-11-24 08:12:00|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1637741530000|2021-11-24 08:12:10|55.7|53.5|55.74|53.54|55.74|53.54|55.67|53.47|0
1637741540000|2021-11-24 08:12:20|55.81|53.61|55.79|53.59|55.81|53.61|55.77|53.57|0
1637741550000|2021-11-24 08:12:30|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1637741560000|2021-11-24 08:12:40|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1637741570000|2021-11-24 08:12:50|55.88|53.68|55.86|53.66|55.88|53.68|55.84|53.64|0
1637741580000|2021-11-24 08:13:00|55.84|53.64|55.77|53.57|55.86|53.66|55.77|53.57|0
1637741590000|2021-11-24 08:13:10|55.75|53.55|55.79|53.59|55.79|53.59|55.74|53.54|0
1637741600000|2021-11-24 08:13:20|55.77|53.57|55.81|53.61|55.81|53.61|55.77|53.57|0
1637741610000|2021-11-24 08:13:30|55.84|53.64|55.84|53.64|55.86|53.66|55.84|53.64|0
1637741620000|2021-11-24 08:13:40|55.91|53.71|55.94|53.74|55.94|53.74|55.91|53.71|0
1637741630000|2021-11-24 08:13:50|55.93|53.73|55.91|53.71|55.94|53.74|55.91|53.71|0
1637741640000|2021-11-24 08:14:00|55.87|53.67|55.84|53.64|55.87|53.67|55.84|53.64|0
1637741650000|2021-11-24 08:14:10|55.87|53.67|55.91|53.71|55.91|53.71|55.87|53.67|0
1637741660000|2021-11-24 08:14:20|55.87|53.67|55.77|53.57|55.87|53.67|55.77|53.57|0
1637741670000|2021-11-24 08:14:30|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637741680000|2021-11-24 08:14:40|55.87|53.67|55.86|53.66|55.87|53.67|55.86|53.66|0
1637741690000|2021-11-24 08:14:50|55.87|53.67|55.87|53.67|55.91|53.71|55.87|53.67|0
1637741700000|2021-11-24 08:15:00|55.91|53.71|55.74|53.54|55.91|53.71|55.74|53.54|0
1637741710000|2021-11-24 08:15:10|55.72|53.52|55.74|53.54|55.74|53.54|55.7|53.5|0
1637741720000|2021-11-24 08:15:20|55.7|53.5|55.7|53.5|55.7|53.5|55.67|53.47|0
1637741730000|2021-11-24 08:15:30|55.67|53.47|55.72|53.52|55.73|53.53|55.67|53.47|0
1637741740000|2021-11-24 08:15:40|55.7|53.5|55.72|53.52|55.73|53.53|55.7|53.5|0
1637741750000|2021-11-24 08:15:50|55.7|53.5|55.77|53.57|55.8|53.6|55.7|53.5|0
1637741760000|2021-11-24 08:16:00|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1637741770000|2021-11-24 08:16:10|55.77|53.57|55.8|53.6|55.8|53.6|55.75|53.55|0
1637741780000|2021-11-24 08:16:20|55.77|53.57|55.8|53.6|55.8|53.6|55.77|53.57|0
1637741790000|2021-11-24 08:16:30|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637741800000|2021-11-24 08:16:40|55.73|53.53|55.68|53.48|55.73|53.53|55.68|53.48|0
1637741810000|2021-11-24 08:16:50|55.7|53.5|55.58|53.38|55.7|53.5|55.58|53.38|0
1637741820000|2021-11-24 08:17:00|55.53|53.33|55.53|53.33|55.56|53.36|55.53|53.33|0
1637741830000|2021-11-24 08:17:10|55.54|53.34|55.58|53.38|55.58|53.38|55.54|53.34|0
1637741840000|2021-11-24 08:17:20|55.6|53.4|55.66|53.46|55.66|53.46|55.6|53.4|0
1637741850000|2021-11-24 08:17:30|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1637741860000|2021-11-24 08:17:40|55.6|53.4|55.63|53.43|55.63|53.43|55.56|53.36|0
1637741870000|2021-11-24 08:17:50|55.6|53.4|55.58|53.38|55.6|53.4|55.56|53.36|0
1637741880000|2021-11-24 08:18:00|55.53|53.33|55.53|53.33|55.56|53.36|55.53|53.33|0
1637741890000|2021-11-24 08:18:10|55.54|53.34|55.56|53.36|55.56|53.36|55.53|53.33|0
1637741900000|2021-11-24 08:18:20|55.53|53.33|55.63|53.43|55.63|53.43|55.53|53.33|0
1637741910000|2021-11-24 08:18:30|55.6|53.4|55.49|53.29|55.6|53.4|55.49|53.29|0
1637741920000|2021-11-24 08:18:40|55.53|53.33|55.53|53.33|55.53|53.33|55.49|53.29|0
1637741930000|2021-11-24 08:18:50|55.54|53.34|55.46|53.26|55.54|53.34|55.46|53.26|0
1637741940000|2021-11-24 08:19:00|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1637741950000|2021-11-24 08:19:10|55.51|53.31|55.46|53.26|55.51|53.31|55.46|53.26|0
1637741960000|2021-11-24 08:19:20|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1637741970000|2021-11-24 08:19:30|55.47|53.27|55.49|53.29|55.49|53.29|55.47|53.27|0
1637741980000|2021-11-24 08:19:40|55.53|53.33|55.51|53.31|55.53|53.33|55.49|53.29|0
1637741990000|2021-11-24 08:19:50|55.49|53.29|55.42|53.22|55.49|53.29|55.42|53.22|0
1637742000000|2021-11-24 08:20:00|55.46|53.26|55.46|53.26|55.49|53.29|55.42|53.22|0
1637742010000|2021-11-24 08:20:10|55.47|53.27|55.46|53.26|55.49|53.29|55.46|53.26|0
1637742020000|2021-11-24 08:20:20|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1637742030000|2021-11-24 08:20:30|55.56|53.36|55.59|53.39|55.59|53.39|55.56|53.36|0
1637742040000|2021-11-24 08:20:40|55.56|53.36|55.52|53.32|55.56|53.36|55.52|53.32|0
1637742050000|2021-11-24 08:20:50|55.56|53.36|55.52|53.32|55.56|53.36|55.52|53.32|0
1637742060000|2021-11-24 08:21:00|55.63|53.43|55.66|53.46|55.66|53.46|55.63|53.43|0
1637742070000|2021-11-24 08:21:10|55.68|53.48|55.66|53.46|55.7|53.5|55.66|53.46|0
1637742080000|2021-11-24 08:21:20|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637742090000|2021-11-24 08:21:30|55.66|53.46|55.63|53.43|55.66|53.46|55.63|53.43|0
1637742100000|2021-11-24 08:21:40|55.59|53.39|55.66|53.46|55.66|53.46|55.59|53.39|0
1637742110000|2021-11-24 08:21:50|55.63|53.43|55.66|53.46|55.66|53.46|55.63|53.43|0
1637742120000|2021-11-24 08:22:00|55.63|53.43|55.56|53.36|55.66|53.46|55.56|53.36|0
1637742130000|2021-11-24 08:22:10|55.54|53.34|55.59|53.39|55.59|53.39|55.52|53.32|0
1637742150000|2021-11-24 08:22:30|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1637742160000|2021-11-24 08:22:40|55.52|53.32|55.59|53.39|55.59|53.39|55.52|53.32|0
1637742170000|2021-11-24 08:22:50|55.56|53.36|55.52|53.32|55.56|53.36|55.52|53.32|0
1637742180000|2021-11-24 08:23:00|55.54|53.34|55.58|53.38|55.58|53.38|55.52|53.32|0
1637742190000|2021-11-24 08:23:10|55.56|53.36|55.49|53.29|55.56|53.36|55.49|53.29|0
1637742200000|2021-11-24 08:23:20|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1637742210000|2021-11-24 08:23:30|55.51|53.31|55.49|53.29|55.51|53.31|55.45|53.25|0
1637742220000|2021-11-24 08:23:40|55.45|53.25|55.39|53.19|55.45|53.25|55.39|53.19|0
1637742230000|2021-11-24 08:23:50|55.35|53.15|55.35|53.15|55.35|53.15|55.32|53.12|0
1637742240000|2021-11-24 08:24:00|55.32|53.12|55.42|53.22|55.42|53.22|55.32|53.12|0
1637742250000|2021-11-24 08:24:10|55.45|53.25|55.42|53.22|55.45|53.25|55.42|53.22|0
1637742260000|2021-11-24 08:24:20|55.39|53.19|55.37|53.17|55.39|53.19|55.37|53.17|0
1637742270000|2021-11-24 08:24:30|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1637742280000|2021-11-24 08:24:40|55.32|53.12|55.25|53.05|55.32|53.12|55.25|53.05|0
1637742290000|2021-11-24 08:24:50|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1637742300000|2021-11-24 08:25:00|55.35|53.15|55.28|53.08|55.35|53.15|55.28|53.08|0
1637742310000|2021-11-24 08:25:10|55.32|53.12|55.35|53.15|55.35|53.15|55.28|53.08|0
1637742320000|2021-11-24 08:25:20|55.38|53.18|55.35|53.15|55.38|53.18|55.35|53.15|0
1637742330000|2021-11-24 08:25:30|55.38|53.18|55.38|53.18|55.38|53.18|55.35|53.15|0
1637742340000|2021-11-24 08:25:40|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1637742350000|2021-11-24 08:25:50|55.42|53.22|55.44|53.24|55.44|53.24|55.4|53.2|0
1637742360000|2021-11-24 08:26:00|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1637742370000|2021-11-24 08:26:10|55.44|53.24|55.52|53.32|55.52|53.32|55.44|53.24|0
1637742380000|2021-11-24 08:26:20|55.56|53.36|55.56|53.36|55.56|53.36|55.52|53.32|0
1637742390000|2021-11-24 08:26:30|55.52|53.32|55.54|53.34|55.54|53.34|55.52|53.32|0
1637742400000|2021-11-24 08:26:40|55.57|53.37|55.66|53.46|55.66|53.46|55.57|53.37|0
1637742410000|2021-11-24 08:26:50|55.63|53.43|55.66|53.46|55.66|53.46|55.63|53.43|0
1637742420000|2021-11-24 08:27:00|55.69|53.49|55.64|53.44|55.69|53.49|55.63|53.43|0
1637742430000|2021-11-24 08:27:10|55.63|53.43|55.64|53.44|55.66|53.46|55.63|53.43|0
1637742440000|2021-11-24 08:27:20|55.66|53.46|55.66|53.46|55.66|53.46|55.63|53.43|0
1637742450000|2021-11-24 08:27:30|55.69|53.49|55.73|53.53|55.73|53.53|55.69|53.49|0
1637742460000|2021-11-24 08:27:40|55.69|53.49|55.66|53.46|55.69|53.49|55.66|53.46|0
1637742470000|2021-11-24 08:27:50|55.69|53.49|55.66|53.46|55.69|53.49|55.66|53.46|0
1637742480000|2021-11-24 08:28:00|55.64|53.44|55.63|53.43|55.64|53.44|55.63|53.43|0
1637742490000|2021-11-24 08:28:10|55.64|53.44|55.69|53.49|55.69|53.49|55.64|53.44|0
1637742500000|2021-11-24 08:28:20|55.76|53.56|55.75|53.55|55.76|53.56|55.75|53.55|0
1637742510000|2021-11-24 08:28:30|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1637742520000|2021-11-24 08:28:40|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1637742530000|2021-11-24 08:28:50|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1637742540000|2021-11-24 08:29:00|55.73|53.53|55.73|53.53|55.76|53.56|55.73|53.53|0
1637742550000|2021-11-24 08:29:10|55.69|53.49|55.66|53.46|55.69|53.49|55.66|53.46|0
1637742560000|2021-11-24 08:29:20|55.68|53.48|55.64|53.44|55.68|53.48|55.64|53.44|0
1637742570000|2021-11-24 08:29:30|55.59|53.39|55.59|53.39|55.62|53.42|55.59|53.39|0
1637742580000|2021-11-24 08:29:40|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1637742590000|2021-11-24 08:29:50|55.56|53.36|55.56|53.36|55.59|53.39|55.56|53.36|0
1637742600000|2021-11-24 08:30:00|55.57|53.37|55.55|53.35|55.62|53.42|55.55|53.35|0
1637742610000|2021-11-24 08:30:10|55.57|53.37|55.59|53.39|55.59|53.39|55.52|53.32|0
1637742620000|2021-11-24 08:30:20|55.62|53.42|55.61|53.41|55.62|53.42|55.61|53.41|0
1637742630000|2021-11-24 08:30:30|55.62|53.42|55.62|53.42|55.66|53.46|55.62|53.42|0
1637742650000|2021-11-24 08:30:50|55.69|53.49|55.76|53.56|55.76|53.56|55.69|53.49|0
1637742660000|2021-11-24 08:31:00|55.83|53.63|55.83|53.63|55.83|53.63|55.8|53.6|0
1637742670000|2021-11-24 08:31:10|55.85|53.65|55.8|53.6|55.85|53.65|55.75|53.55|0
1637742680000|2021-11-24 08:31:20|55.78|53.58|55.8|53.6|55.8|53.6|55.78|53.58|0
1637742690000|2021-11-24 08:31:30|55.69|53.49|55.68|53.48|55.69|53.49|55.68|53.48|0
1637742700000|2021-11-24 08:31:40|55.64|53.44|55.66|53.46|55.66|53.46|55.64|53.44|0
1637742710000|2021-11-24 08:31:50|55.62|53.42|55.66|53.46|55.66|53.46|55.62|53.42|0
1637742720000|2021-11-24 08:32:00|55.64|53.44|55.62|53.42|55.64|53.44|55.62|53.42|0
1637742730000|2021-11-24 08:32:10|55.59|53.39|55.54|53.34|55.59|53.39|55.54|53.34|0
1637742740000|2021-11-24 08:32:20|55.5|53.3|55.48|53.28|55.52|53.32|55.48|53.28|0
1637742750000|2021-11-24 08:32:30|55.42|53.22|55.45|53.25|55.45|53.25|55.42|53.22|0
1637742760000|2021-11-24 08:32:40|55.42|53.22|55.38|53.18|55.42|53.22|55.38|53.18|0
1637742770000|2021-11-24 08:32:50|55.35|53.15|55.31|53.11|55.35|53.15|55.31|53.11|0
1637742780000|2021-11-24 08:33:00|55.33|53.13|55.35|53.15|55.35|53.15|55.33|53.13|0
1637742790000|2021-11-24 08:33:10|55.31|53.11|55.38|53.18|55.38|53.18|55.31|53.11|0
1637742800000|2021-11-24 08:33:20|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1637742810000|2021-11-24 08:33:30|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1637742820000|2021-11-24 08:33:40|55.35|53.15|55.35|53.15|55.35|53.15|55.31|53.11|0
1637742830000|2021-11-24 08:33:50|55.33|53.13|55.31|53.11|55.35|53.15|55.31|53.11|0
1637742840000|2021-11-24 08:34:00|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1637742850000|2021-11-24 08:34:10|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1637742860000|2021-11-24 08:34:20|55.35|53.15|55.38|53.18|55.38|53.18|55.35|53.15|0
1637742870000|2021-11-24 08:34:30|55.41|53.21|55.43|53.23|55.43|53.23|55.38|53.18|0
1637742880000|2021-11-24 08:34:40|55.45|53.25|55.43|53.23|55.45|53.25|55.41|53.21|0
1637742890000|2021-11-24 08:34:50|55.41|53.21|55.43|53.23|55.43|53.23|55.41|53.21|0
1637742900000|2021-11-24 08:35:00|55.45|53.25|55.4|53.2|55.45|53.25|55.4|53.2|0
1637742910000|2021-11-24 08:35:10|55.41|53.21|55.45|53.25|55.45|53.25|55.41|53.21|0
1637742930000|2021-11-24 08:35:30|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1637742940000|2021-11-24 08:35:40|55.48|53.28|55.48|53.28|55.48|53.28|55.45|53.25|0
1637742950000|2021-11-24 08:35:50|55.52|53.32|55.54|53.34|55.54|53.34|55.52|53.32|0
1637742960000|2021-11-24 08:36:00|55.62|53.42|55.6|53.4|55.62|53.42|55.6|53.4|0
1637742970000|2021-11-24 08:36:10|55.59|53.39|55.66|53.46|55.66|53.46|55.59|53.39|0
1637742980000|2021-11-24 08:36:20|55.62|53.42|55.66|53.46|55.66|53.46|55.62|53.42|0
1637742990000|2021-11-24 08:36:30|55.6|53.4|55.55|53.35|55.6|53.4|55.55|53.35|0
1637743000000|2021-11-24 08:36:40|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1637743010000|2021-11-24 08:36:50|55.62|53.42|55.59|53.39|55.62|53.42|55.59|53.39|0
1637743020000|2021-11-24 08:37:00|55.62|53.42|55.59|53.39|55.62|53.42|55.59|53.39|0
1637743030000|2021-11-24 08:37:10|55.62|53.42|55.59|53.39|55.62|53.42|55.55|53.35|0
1637743050000|2021-11-24 08:37:30|55.62|53.42|55.62|53.42|55.62|53.42|55.6|53.4|0
1637743060000|2021-11-24 08:37:40|55.59|53.39|55.64|53.44|55.64|53.44|55.59|53.39|0
1637743070000|2021-11-24 08:37:50|55.69|53.49|55.65|53.45|55.69|53.49|55.65|53.45|0
1637743080000|2021-11-24 08:38:00|55.62|53.42|55.59|53.39|55.62|53.42|55.59|53.39|0
1637743090000|2021-11-24 08:38:10|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1637743100000|2021-11-24 08:38:20|55.64|53.44|55.65|53.45|55.67|53.47|55.64|53.44|0
1637743110000|2021-11-24 08:38:30|55.62|53.42|55.65|53.45|55.65|53.45|55.62|53.42|0
1637743120000|2021-11-24 08:38:40|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1637743130000|2021-11-24 08:38:50|55.65|53.45|55.67|53.47|55.67|53.47|55.65|53.45|0
1637743140000|2021-11-24 08:39:00|55.65|53.45|55.55|53.35|55.65|53.45|55.55|53.35|0
1637743150000|2021-11-24 08:39:10|55.59|53.39|55.62|53.42|55.62|53.42|55.59|53.39|0
1637743160000|2021-11-24 08:39:20|55.59|53.39|55.59|53.39|55.6|53.4|55.59|53.39|0
1637743170000|2021-11-24 08:39:30|55.6|53.4|55.58|53.38|55.6|53.4|55.58|53.38|0
1637743180000|2021-11-24 08:39:40|55.55|53.35|55.55|53.35|55.58|53.38|55.55|53.35|0
1637743190000|2021-11-24 08:39:50|55.57|53.37|55.58|53.38|55.58|53.38|55.55|53.35|0
1637743200000|2021-11-24 08:40:00|55.57|53.37|55.52|53.32|55.57|53.37|55.52|53.32|0
1637743210000|2021-11-24 08:40:10|55.53|53.33|55.52|53.32|55.53|53.33|55.52|53.32|0
1637743230000|2021-11-24 08:40:30|55.48|53.28|55.46|53.26|55.48|53.28|55.45|53.25|0
1637743240000|2021-11-24 08:40:40|55.45|53.25|55.43|53.23|55.45|53.25|55.43|53.23|0
1637743250000|2021-11-24 08:40:50|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1637743260000|2021-11-24 08:41:00|55.52|53.32|55.5|53.3|55.52|53.32|55.48|53.28|0
1637743270000|2021-11-24 08:41:10|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1637743280000|2021-11-24 08:41:20|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1637743290000|2021-11-24 08:41:30|55.46|53.26|55.48|53.28|55.48|53.28|55.46|53.26|0
1637743300000|2021-11-24 08:41:40|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1637743310000|2021-11-24 08:41:50|55.51|53.31|55.51|53.31|55.51|53.31|55.5|53.3|0
1637743320000|2021-11-24 08:42:00|55.5|53.3|55.48|53.28|55.5|53.3|55.48|53.28|0
1637743330000|2021-11-24 08:42:10|55.45|53.25|55.38|53.18|55.45|53.25|55.38|53.18|0
1637743340000|2021-11-24 08:42:20|55.39|53.19|55.45|53.25|55.45|53.25|55.39|53.19|0
1637743350000|2021-11-24 08:42:30|55.41|53.21|55.45|53.25|55.45|53.25|55.41|53.21|0
1637743360000|2021-11-24 08:42:40|55.46|53.26|55.45|53.25|55.48|53.28|55.45|53.25|0
1637743370000|2021-11-24 08:42:50|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1637743380000|2021-11-24 08:43:00|55.48|53.28|55.48|53.28|55.51|53.31|55.48|53.28|0
1637743390000|2021-11-24 08:43:10|55.45|53.25|55.38|53.18|55.46|53.26|55.38|53.18|0
1637743400000|2021-11-24 08:43:20|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637743410000|2021-11-24 08:43:30|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1637743420000|2021-11-24 08:43:40|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637743430000|2021-11-24 08:43:50|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1637743440000|2021-11-24 08:44:00|55.41|53.21|55.39|53.19|55.41|53.21|55.38|53.18|0
1637743450000|2021-11-24 08:44:10|55.41|53.21|55.38|53.18|55.41|53.21|55.38|53.18|0
1637743460000|2021-11-24 08:44:20|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1637743490000|2021-11-24 08:44:50|55.36|53.16|55.34|53.14|55.36|53.16|55.34|53.14|0
1637743500000|2021-11-24 08:45:00|55.38|53.18|55.41|53.21|55.44|53.24|55.38|53.18|0
1637743510000|2021-11-24 08:45:10|55.44|53.24|55.41|53.21|55.44|53.24|55.41|53.21|0
1637743520000|2021-11-24 08:45:20|55.43|53.23|55.34|53.14|55.43|53.23|55.34|53.14|0
1637743530000|2021-11-24 08:45:30|55.44|53.24|55.48|53.28|55.48|53.28|55.44|53.24|0
1637743540000|2021-11-24 08:45:40|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1637743550000|2021-11-24 08:45:50|55.48|53.28|55.44|53.24|55.48|53.28|55.44|53.24|0
1637743560000|2021-11-24 08:46:00|55.48|53.28|55.48|53.28|55.48|53.28|55.44|53.24|0
1637743570000|2021-11-24 08:46:10|55.5|53.3|55.41|53.21|55.5|53.3|55.41|53.21|0
1637743580000|2021-11-24 08:46:20|55.37|53.17|55.37|53.17|55.37|53.17|55.34|53.14|0
1637743590000|2021-11-24 08:46:30|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1637743600000|2021-11-24 08:46:40|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1637743610000|2021-11-24 08:46:50|55.41|53.21|55.37|53.17|55.41|53.21|55.37|53.17|0
1637743620000|2021-11-24 08:47:00|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637743630000|2021-11-24 08:47:10|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1637743640000|2021-11-24 08:47:20|55.41|53.21|55.48|53.28|55.48|53.28|55.41|53.21|0
1637743650000|2021-11-24 08:47:30|55.51|53.31|55.41|53.21|55.51|53.31|55.41|53.21|0
1637743670000|2021-11-24 08:47:50|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1637743680000|2021-11-24 08:48:00|55.41|53.21|55.36|53.16|55.41|53.21|55.36|53.16|0
1637743690000|2021-11-24 08:48:10|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1637743700000|2021-11-24 08:48:20|55.3|53.1|55.34|53.14|55.34|53.14|55.3|53.1|0
1637743710000|2021-11-24 08:48:30|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1637743720000|2021-11-24 08:48:40|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1637743730000|2021-11-24 08:48:50|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1637743740000|2021-11-24 08:49:00|55.24|53.04|55.3|53.1|55.3|53.1|55.24|53.04|0
1637743760000|2021-11-24 08:49:20|55.27|53.07|55.3|53.1|55.3|53.1|55.27|53.07|0
1637743770000|2021-11-24 08:49:30|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1637743780000|2021-11-24 08:49:40|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637743790000|2021-11-24 08:49:50|55.43|53.23|55.41|53.21|55.44|53.24|55.41|53.21|0
1637743800000|2021-11-24 08:50:00|55.43|53.23|55.37|53.17|55.44|53.24|55.37|53.17|0
1637743810000|2021-11-24 08:50:10|55.41|53.21|55.41|53.21|55.44|53.24|55.41|53.21|0
1637743820000|2021-11-24 08:50:20|55.44|53.24|55.39|53.19|55.44|53.24|55.39|53.19|0
1637743830000|2021-11-24 08:50:30|55.41|53.21|55.37|53.17|55.41|53.21|55.37|53.17|0
1637743840000|2021-11-24 08:50:40|55.39|53.19|55.41|53.21|55.41|53.21|55.39|53.19|0
1637743850000|2021-11-24 08:50:50|55.44|53.24|55.37|53.17|55.44|53.24|55.37|53.17|0
1637743860000|2021-11-24 08:51:00|55.41|53.21|55.37|53.17|55.41|53.21|55.37|53.17|0
1637743870000|2021-11-24 08:51:10|55.39|53.19|55.37|53.17|55.41|53.21|55.37|53.17|0
1637743880000|2021-11-24 08:51:20|55.41|53.21|55.42|53.22|55.42|53.22|55.41|53.21|0
1637743890000|2021-11-24 08:51:30|55.44|53.24|55.54|53.34|55.54|53.34|55.44|53.24|0
1637743900000|2021-11-24 08:51:40|55.51|53.31|55.51|53.31|55.53|53.33|55.51|53.31|0
1637743910000|2021-11-24 08:51:50|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1637743920000|2021-11-24 08:52:00|55.48|53.28|55.48|53.28|55.51|53.31|55.48|53.28|0
1637743930000|2021-11-24 08:52:10|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1637743940000|2021-11-24 08:52:20|55.41|53.21|55.44|53.24|55.44|53.24|55.41|53.21|0
1637743950000|2021-11-24 08:52:30|55.41|53.21|55.42|53.22|55.42|53.22|55.41|53.21|0
1637743960000|2021-11-24 08:52:40|55.44|53.24|55.41|53.21|55.44|53.24|55.37|53.17|0
1637743970000|2021-11-24 08:52:50|55.37|53.17|55.41|53.21|55.41|53.21|55.37|53.17|0
1637743980000|2021-11-24 08:53:00|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1637743990000|2021-11-24 08:53:10|55.47|53.27|55.44|53.24|55.51|53.31|55.44|53.24|0
1637744000000|2021-11-24 08:53:20|55.46|53.26|55.47|53.27|55.47|53.27|55.46|53.26|0
1637744010000|2021-11-24 08:53:30|55.51|53.31|55.58|53.38|55.58|53.38|55.51|53.31|0
1637744020000|2021-11-24 08:53:40|55.61|53.41|55.63|53.43|55.63|53.43|55.61|53.41|0
1637744030000|2021-11-24 08:53:50|55.6|53.4|55.61|53.41|55.61|53.41|55.6|53.4|0
1637744040000|2021-11-24 08:54:00|55.63|53.43|55.65|53.45|55.65|53.45|55.63|53.43|0
1637744050000|2021-11-24 08:54:10|55.68|53.48|55.65|53.45|55.68|53.48|55.63|53.43|0
1637744070000|2021-11-24 08:54:30|55.68|53.48|55.68|53.48|55.68|53.48|55.65|53.45|0
1637744080000|2021-11-24 08:54:40|55.65|53.45|55.61|53.41|55.65|53.45|55.61|53.41|0
1637744090000|2021-11-24 08:54:50|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1637744100000|2021-11-24 08:55:00|55.56|53.36|55.54|53.34|55.56|53.36|55.54|53.34|0
1637744110000|2021-11-24 08:55:10|55.56|53.36|55.61|53.41|55.61|53.41|55.56|53.36|0
1637744130000|2021-11-24 08:55:30|55.6|53.4|55.58|53.38|55.6|53.4|55.58|53.38|0
1637744140000|2021-11-24 08:55:40|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1637744150000|2021-11-24 08:55:50|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1637744160000|2021-11-24 08:56:00|55.7|53.5|55.72|53.52|55.72|53.52|55.7|53.5|0
1637744170000|2021-11-24 08:56:10|55.7|53.5|55.68|53.48|55.7|53.5|55.65|53.45|0
1637744180000|2021-11-24 08:56:20|55.7|53.5|55.68|53.48|55.72|53.52|55.68|53.48|0
1637744190000|2021-11-24 08:56:30|55.66|53.46|55.65|53.45|55.68|53.48|55.65|53.45|0
1637744200000|2021-11-24 08:56:40|55.68|53.48|55.63|53.43|55.68|53.48|55.63|53.43|0
1637744210000|2021-11-24 08:56:50|55.65|53.45|55.63|53.43|55.65|53.45|55.61|53.41|0
1637744220000|2021-11-24 08:57:00|55.61|53.41|55.61|53.41|55.63|53.43|55.61|53.41|0
1637744230000|2021-11-24 08:57:10|55.59|53.39|55.61|53.41|55.61|53.41|55.59|53.39|0
1637744240000|2021-11-24 08:57:20|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1637744260000|2021-11-24 08:57:40|55.61|53.41|55.56|53.36|55.61|53.41|55.56|53.36|0
1637744270000|2021-11-24 08:57:50|55.54|53.34|55.54|53.34|55.58|53.38|55.54|53.34|0
1637744280000|2021-11-24 08:58:00|55.61|53.41|55.61|53.41|55.65|53.45|55.61|53.41|0
1637744290000|2021-11-24 08:58:10|55.63|53.43|55.59|53.39|55.63|53.43|55.59|53.39|0
1637744300000|2021-11-24 08:58:20|55.58|53.38|55.56|53.36|55.58|53.38|55.56|53.36|0
1637744310000|2021-11-24 08:58:30|55.58|53.38|55.54|53.34|55.58|53.38|55.54|53.34|0
1637744320000|2021-11-24 08:58:40|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1637744330000|2021-11-24 08:58:50|55.54|53.34|55.51|53.31|55.54|53.34|55.51|53.31|0
1637744340000|2021-11-24 08:59:00|55.52|53.32|55.51|53.31|55.54|53.34|55.51|53.31|0
1637744350000|2021-11-24 08:59:10|55.54|53.34|55.51|53.31|55.54|53.34|55.51|53.31|0
1637744360000|2021-11-24 08:59:20|55.54|53.34|55.58|53.38|55.58|53.38|55.52|53.32|0
1637744370000|2021-11-24 08:59:30|55.56|53.36|55.54|53.34|55.56|53.36|55.54|53.34|0
1637744390000|2021-11-24 08:59:50|55.51|53.31|55.58|53.38|55.58|53.38|55.51|53.31|0
1637744400000|2021-11-24 09:00:00|55.61|53.41|55.71|53.51|55.71|53.51|55.61|53.41|0
1637744410000|2021-11-24 09:00:10|55.64|53.44|55.61|53.41|55.64|53.44|55.61|53.41|0
1637744420000|2021-11-24 09:00:20|55.57|53.37|55.59|53.39|55.59|53.39|55.57|53.37|0
1637744430000|2021-11-24 09:00:30|55.61|53.41|55.57|53.37|55.61|53.41|55.57|53.37|0
1637744440000|2021-11-24 09:00:40|55.56|53.36|55.57|53.37|55.57|53.37|55.56|53.36|0
1637744450000|2021-11-24 09:00:50|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1637744460000|2021-11-24 09:01:00|55.57|53.37|55.57|53.37|55.61|53.41|55.57|53.37|0
1637744470000|2021-11-24 09:01:10|55.61|53.41|55.61|53.41|55.61|53.41|55.57|53.37|0
1637744480000|2021-11-24 09:01:20|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1637744500000|2021-11-24 09:01:40|55.68|53.48|55.59|53.39|55.68|53.48|55.59|53.39|0
1637744510000|2021-11-24 09:01:50|55.57|53.37|55.57|53.37|55.61|53.41|55.57|53.37|0
1637744520000|2021-11-24 09:02:00|55.54|53.34|55.57|53.37|55.61|53.41|55.54|53.34|0
1637744530000|2021-11-24 09:02:10|55.54|53.34|55.57|53.37|55.57|53.37|55.54|53.34|0
1637744540000|2021-11-24 09:02:20|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637744550000|2021-11-24 09:02:30|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1637744580000|2021-11-24 09:03:00|55.63|53.43|55.64|53.44|55.64|53.44|55.63|53.43|0
1637744590000|2021-11-24 09:03:10|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1637744600000|2021-11-24 09:03:20|55.75|53.55|55.71|53.51|55.75|53.55|55.71|53.51|0
1637744610000|2021-11-24 09:03:30|55.68|53.48|55.61|53.41|55.68|53.48|55.61|53.41|0
1637744620000|2021-11-24 09:03:40|55.63|53.43|55.71|53.51|55.71|53.51|55.63|53.43|0
1637744630000|2021-11-24 09:03:50|55.73|53.53|55.75|53.55|55.75|53.55|55.73|53.53|0
1637744640000|2021-11-24 09:04:00|55.76|53.56|55.76|53.56|55.78|53.58|55.76|53.56|0
1637744650000|2021-11-24 09:04:10|55.82|53.62|55.78|53.58|55.82|53.62|55.75|53.55|0
1637744660000|2021-11-24 09:04:20|55.8|53.6|55.78|53.58|55.82|53.62|55.78|53.58|0
1637744670000|2021-11-24 09:04:30|55.82|53.62|55.92|53.72|55.92|53.72|55.82|53.62|0
1637744680000|2021-11-24 09:04:40|55.95|53.75|55.99|53.79|55.99|53.79|55.95|53.75|0
1637744690000|2021-11-24 09:04:50|56.02|53.82|56.06|53.86|56.09|53.89|56.02|53.82|0
1637744700000|2021-11-24 09:05:00|56.09|53.89|56.16|53.96|56.16|53.96|56.09|53.89|0
1637744710000|2021-11-24 09:05:10|56.13|53.93|56.09|53.89|56.23|54.03|56.09|53.89|0
1637744720000|2021-11-24 09:05:20|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1637744730000|2021-11-24 09:05:30|56.16|53.96|56.13|53.93|56.16|53.96|56.13|53.93|0
1637744740000|2021-11-24 09:05:40|56.09|53.89|56.09|53.89|56.09|53.89|56.06|53.86|0
1637744750000|2021-11-24 09:05:50|56.06|53.86|56.06|53.86|56.09|53.89|56.06|53.86|0
1637744760000|2021-11-24 09:06:00|56.02|53.82|56.02|53.82|56.06|53.86|56.02|53.82|0
1637744770000|2021-11-24 09:06:10|56.04|53.84|56.06|53.86|56.06|53.86|56.04|53.84|0
1637744780000|2021-11-24 09:06:20|56.09|53.89|56.13|53.93|56.13|53.93|56.09|53.89|0
1637744790000|2021-11-24 09:06:30|56.06|53.86|56.01|53.81|56.06|53.86|56.01|53.81|0
1637744800000|2021-11-24 09:06:40|56.02|53.82|56.09|53.89|56.09|53.89|56.02|53.82|0
1637744810000|2021-11-24 09:06:50|56.06|53.86|55.99|53.79|56.06|53.86|55.99|53.79|0
1637744820000|2021-11-24 09:07:00|55.95|53.75|55.99|53.79|55.99|53.79|55.95|53.75|0
1637744830000|2021-11-24 09:07:10|55.95|53.75|55.95|53.75|55.99|53.79|55.95|53.75|0
1637744840000|2021-11-24 09:07:20|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1637744850000|2021-11-24 09:07:30|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1637744860000|2021-11-24 09:07:40|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637744870000|2021-11-24 09:07:50|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1637744880000|2021-11-24 09:08:00|55.88|53.68|55.92|53.72|55.92|53.72|55.88|53.68|0
1637744890000|2021-11-24 09:08:10|55.94|53.74|55.85|53.65|55.94|53.74|55.85|53.65|0
1637744900000|2021-11-24 09:08:20|55.83|53.63|55.81|53.61|55.83|53.63|55.81|53.61|0
1637744910000|2021-11-24 09:08:30|55.85|53.65|55.83|53.63|55.85|53.65|55.81|53.61|0
1637744920000|2021-11-24 09:08:40|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1637744930000|2021-11-24 09:08:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637744940000|2021-11-24 09:09:00|55.87|53.67|55.85|53.65|55.87|53.67|55.85|53.65|0
1637744950000|2021-11-24 09:09:10|55.87|53.67|55.85|53.65|55.87|53.67|55.85|53.65|0
1637744960000|2021-11-24 09:09:20|55.92|53.72|55.95|53.75|55.95|53.75|55.88|53.68|0
1637744970000|2021-11-24 09:09:30|55.92|53.72|55.85|53.65|55.95|53.75|55.85|53.65|0
1637744980000|2021-11-24 09:09:40|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1637744990000|2021-11-24 09:09:50|55.88|53.68|55.85|53.65|55.88|53.68|55.85|53.65|0
1637745000000|2021-11-24 09:10:00|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1637745010000|2021-11-24 09:10:10|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637745030000|2021-11-24 09:10:30|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637745040000|2021-11-24 09:10:40|55.88|53.68|55.93|53.73|55.93|53.73|55.88|53.68|0
1637745050000|2021-11-24 09:10:50|55.95|53.75|55.97|53.77|55.97|53.77|55.95|53.75|0
1637745060000|2021-11-24 09:11:00|55.99|53.79|55.97|53.77|55.99|53.79|55.97|53.77|0
1637745070000|2021-11-24 09:11:10|55.99|53.79|55.95|53.75|55.99|53.79|55.95|53.75|0
1637745080000|2021-11-24 09:11:20|55.92|53.72|55.85|53.65|55.92|53.72|55.85|53.65|0
1637745090000|2021-11-24 09:11:30|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637745100000|2021-11-24 09:11:40|55.85|53.65|55.88|53.68|55.88|53.68|55.85|53.65|0
1637745110000|2021-11-24 09:11:50|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1637745120000|2021-11-24 09:12:00|55.95|53.75|55.85|53.65|55.95|53.75|55.83|53.63|0
1637745130000|2021-11-24 09:12:10|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1637745140000|2021-11-24 09:12:20|55.81|53.61|55.78|53.58|55.85|53.65|55.78|53.58|0
1637745150000|2021-11-24 09:12:30|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1637745160000|2021-11-24 09:12:40|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1637745170000|2021-11-24 09:12:50|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1637745180000|2021-11-24 09:13:00|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1637745190000|2021-11-24 09:13:10|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1637745200000|2021-11-24 09:13:20|55.69|53.49|55.74|53.54|55.74|53.54|55.69|53.49|0
1637745210000|2021-11-24 09:13:30|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1637745220000|2021-11-24 09:13:40|55.74|53.54|55.81|53.61|55.81|53.61|55.74|53.54|0
1637745230000|2021-11-24 09:13:50|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1637745240000|2021-11-24 09:14:00|55.81|53.61|55.91|53.71|55.91|53.71|55.81|53.61|0
1637745250000|2021-11-24 09:14:10|55.95|53.75|55.95|53.75|55.98|53.78|55.95|53.75|0
1637745260000|2021-11-24 09:14:20|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1637745270000|2021-11-24 09:14:30|55.85|53.65|55.91|53.71|55.91|53.71|55.85|53.65|0
1637745280000|2021-11-24 09:14:40|55.9|53.7|55.91|53.71|55.91|53.71|55.9|53.7|0
1637745290000|2021-11-24 09:14:50|55.95|53.75|55.91|53.71|55.95|53.75|55.91|53.71|0
1637745300000|2021-11-24 09:15:00|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1637745310000|2021-11-24 09:15:10|56.02|53.82|56.12|53.92|56.12|53.92|56.02|53.82|0
1637745320000|2021-11-24 09:15:20|56.09|53.89|56.05|53.85|56.09|53.89|56.02|53.82|0
1637745330000|2021-11-24 09:15:30|56.09|53.89|56.09|53.89|56.09|53.89|56.05|53.85|0
1637745340000|2021-11-24 09:15:40|56.12|53.92|56.05|53.85|56.12|53.92|56.05|53.85|0
1637745350000|2021-11-24 09:15:50|56.09|53.89|56.12|53.92|56.12|53.92|56.09|53.89|0
1637745360000|2021-11-24 09:16:00|56.09|53.89|56.16|53.96|56.19|53.99|56.09|53.89|0
1637745370000|2021-11-24 09:16:10|56.19|53.99|56.09|53.89|56.19|53.99|56.09|53.89|0
1637745380000|2021-11-24 09:16:20|56.05|53.85|56.09|53.89|56.09|53.89|56.05|53.85|0
1637745390000|2021-11-24 09:16:30|56.05|53.85|56.05|53.85|56.07|53.87|56.05|53.85|0
1637745400000|2021-11-24 09:16:40|55.98|53.78|55.88|53.68|55.98|53.78|55.88|53.68|0
1637745410000|2021-11-24 09:16:50|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637745420000|2021-11-24 09:17:00|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1637745430000|2021-11-24 09:17:10|55.81|53.61|55.81|53.61|55.86|53.66|55.81|53.61|0
1637745440000|2021-11-24 09:17:20|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637745450000|2021-11-24 09:17:30|55.79|53.59|55.81|53.61|55.81|53.61|55.79|53.59|0
1637745460000|2021-11-24 09:17:40|55.77|53.57|55.79|53.59|55.79|53.59|55.77|53.57|0
1637745470000|2021-11-24 09:17:50|55.81|53.61|55.84|53.64|55.84|53.64|55.79|53.59|0
1637745480000|2021-11-24 09:18:00|55.88|53.68|55.86|53.66|55.88|53.68|55.86|53.66|0
1637745490000|2021-11-24 09:18:10|55.88|53.68|55.88|53.68|55.91|53.71|55.88|53.68|0
1637745500000|2021-11-24 09:18:20|55.81|53.61|55.84|53.64|55.84|53.64|55.81|53.61|0
1637745510000|2021-11-24 09:18:30|55.86|53.66|55.84|53.64|55.88|53.68|55.84|53.64|0
1637745520000|2021-11-24 09:18:40|55.88|53.68|55.81|53.61|55.88|53.68|55.81|53.61|0
1637745530000|2021-11-24 09:18:50|55.79|53.59|55.77|53.57|55.79|53.59|55.74|53.54|0
1637745540000|2021-11-24 09:19:00|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1637745550000|2021-11-24 09:19:10|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637745560000|2021-11-24 09:19:20|55.83|53.63|55.84|53.64|55.84|53.64|55.83|53.63|0
1637745570000|2021-11-24 09:19:30|55.81|53.61|55.81|53.61|55.81|53.61|55.77|53.57|0
1637745580000|2021-11-24 09:19:40|55.79|53.59|55.77|53.57|55.81|53.61|55.77|53.57|0
1637745590000|2021-11-24 09:19:50|55.76|53.56|55.77|53.57|55.77|53.57|55.76|53.56|0
1637745600000|2021-11-24 09:20:00|55.67|53.47|55.6|53.4|55.67|53.47|55.6|53.4|0
1637745610000|2021-11-24 09:20:10|55.63|53.43|55.6|53.4|55.63|53.43|55.6|53.4|0
1637745620000|2021-11-24 09:20:20|55.62|53.42|55.63|53.43|55.63|53.43|55.62|53.42|0
1637745630000|2021-11-24 09:20:30|55.6|53.4|55.58|53.38|55.63|53.43|55.58|53.38|0
1637745640000|2021-11-24 09:20:40|55.6|53.4|55.63|53.43|55.63|53.43|55.6|53.4|0
1637745650000|2021-11-24 09:20:50|55.6|53.4|55.63|53.43|55.63|53.43|55.6|53.4|0
1637745660000|2021-11-24 09:21:00|55.62|53.42|55.56|53.36|55.62|53.42|55.56|53.36|0
1637745670000|2021-11-24 09:21:10|55.6|53.4|55.56|53.36|55.6|53.4|55.56|53.36|0
1637745680000|2021-11-24 09:21:20|55.58|53.38|55.55|53.35|55.58|53.38|55.55|53.35|0
1637745690000|2021-11-24 09:21:30|55.56|53.36|55.56|53.36|55.6|53.4|55.56|53.36|0
1637745700000|2021-11-24 09:21:40|55.53|53.33|55.53|53.33|55.56|53.36|55.53|53.33|0
1637745710000|2021-11-24 09:21:50|55.5|53.3|55.56|53.36|55.56|53.36|55.5|53.3|0
1637745720000|2021-11-24 09:22:00|55.6|53.4|55.56|53.36|55.6|53.4|55.56|53.36|0
1637745730000|2021-11-24 09:22:10|55.55|53.35|55.46|53.26|55.55|53.35|55.46|53.26|0
1637745750000|2021-11-24 09:22:30|55.43|53.23|55.5|53.3|55.5|53.3|55.43|53.23|0
1637745760000|2021-11-24 09:22:40|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1637745770000|2021-11-24 09:22:50|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1637745780000|2021-11-24 09:23:00|55.56|53.36|55.51|53.31|55.56|53.36|55.51|53.31|0
1637745790000|2021-11-24 09:23:10|55.49|53.29|55.46|53.26|55.49|53.29|55.44|53.24|0
1637745800000|2021-11-24 09:23:20|55.43|53.23|55.46|53.26|55.46|53.26|55.43|53.23|0
1637745820000|2021-11-24 09:23:40|55.43|53.23|55.46|53.26|55.46|53.26|55.43|53.23|0
1637745840000|2021-11-24 09:24:00|55.49|53.29|55.48|53.28|55.49|53.29|55.48|53.28|0
1637745850000|2021-11-24 09:24:10|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1637745860000|2021-11-24 09:24:20|55.53|53.33|55.53|53.33|55.53|53.33|55.49|53.29|0
1637745870000|2021-11-24 09:24:30|55.51|53.31|55.49|53.29|55.53|53.33|55.49|53.29|0
1637745880000|2021-11-24 09:24:40|55.53|53.33|55.46|53.26|55.53|53.33|55.46|53.26|0
1637745890000|2021-11-24 09:24:50|55.39|53.19|55.39|53.19|55.42|53.22|55.39|53.19|0
1637745900000|2021-11-24 09:25:00|55.36|53.16|55.36|53.16|55.36|53.16|55.32|53.12|0
1637745910000|2021-11-24 09:25:10|55.32|53.12|55.32|53.12|55.32|53.12|55.29|53.09|0
1637745920000|2021-11-24 09:25:20|55.29|53.09|55.29|53.09|55.32|53.12|55.29|53.09|0
1637745930000|2021-11-24 09:25:30|55.25|53.05|55.25|53.05|55.29|53.09|55.25|53.05|0
1637745940000|2021-11-24 09:25:40|55.22|53.02|55.22|53.02|55.25|53.05|55.22|53.02|0
1637745950000|2021-11-24 09:25:50|55.25|53.05|55.25|53.05|55.25|53.05|55.22|53.02|0
1637745960000|2021-11-24 09:26:00|55.32|53.12|55.25|53.05|55.32|53.12|55.25|53.05|0
1637745970000|2021-11-24 09:26:10|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1637745980000|2021-11-24 09:26:20|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1637745990000|2021-11-24 09:26:30|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1637746000000|2021-11-24 09:26:40|55.39|53.19|55.42|53.22|55.42|53.22|55.39|53.19|0
1637746010000|2021-11-24 09:26:50|55.39|53.19|55.41|53.21|55.42|53.22|55.39|53.19|0
1637746020000|2021-11-24 09:27:00|55.42|53.22|55.49|53.29|55.49|53.29|55.42|53.22|0
1637746030000|2021-11-24 09:27:10|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1637746040000|2021-11-24 09:27:20|55.42|53.22|55.42|53.22|55.46|53.26|55.42|53.22|0
1637746050000|2021-11-24 09:27:30|55.46|53.26|55.42|53.22|55.46|53.26|55.42|53.22|0
1637746060000|2021-11-24 09:27:40|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1637746070000|2021-11-24 09:27:50|55.48|53.28|55.44|53.24|55.48|53.28|55.42|53.22|0
1637746080000|2021-11-24 09:28:00|55.46|53.26|55.49|53.29|55.49|53.29|55.46|53.26|0
1637746090000|2021-11-24 09:28:10|55.46|53.26|55.49|53.29|55.49|53.29|55.46|53.26|0
1637746100000|2021-11-24 09:28:20|55.48|53.28|55.53|53.33|55.53|53.33|55.48|53.28|0
1637746110000|2021-11-24 09:28:30|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1637746120000|2021-11-24 09:28:40|55.53|53.33|55.42|53.22|55.53|53.33|55.42|53.22|0
1637746130000|2021-11-24 09:28:50|55.46|53.26|55.42|53.22|55.46|53.26|55.42|53.22|0
1637746140000|2021-11-24 09:29:00|55.46|53.26|55.49|53.29|55.49|53.29|55.46|53.26|0
1637746150000|2021-11-24 09:29:10|55.46|53.26|55.35|53.15|55.46|53.26|55.35|53.15|0
1637746160000|2021-11-24 09:29:20|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1637746170000|2021-11-24 09:29:30|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1637746180000|2021-11-24 09:29:40|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637746190000|2021-11-24 09:29:50|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1637746200000|2021-11-24 09:30:00|55.46|53.26|55.49|53.29|55.49|53.29|55.46|53.26|0
1637746210000|2021-11-24 09:30:10|55.56|53.36|55.56|53.36|55.59|53.39|55.56|53.36|0
1637746220000|2021-11-24 09:30:20|55.59|53.39|55.56|53.36|55.59|53.39|55.53|53.33|0
1637746230000|2021-11-24 09:30:30|55.59|53.39|55.59|53.39|55.59|53.39|55.56|53.36|0
1637746240000|2021-11-24 09:30:40|55.56|53.36|55.59|53.39|55.59|53.39|55.56|53.36|0
1637746250000|2021-11-24 09:30:50|55.58|53.38|55.56|53.36|55.58|53.38|55.56|53.36|0
1637746260000|2021-11-24 09:31:00|55.58|53.38|55.53|53.33|55.58|53.38|55.53|53.33|0
1637746270000|2021-11-24 09:31:10|55.51|53.31|55.53|53.33|55.53|53.33|55.51|53.31|0
1637746280000|2021-11-24 09:31:20|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1637746290000|2021-11-24 09:31:30|55.59|53.39|55.53|53.33|55.59|53.39|55.53|53.33|0
1637746300000|2021-11-24 09:31:40|55.54|53.34|55.53|53.33|55.54|53.34|55.53|53.33|0
1637746310000|2021-11-24 09:31:50|55.49|53.29|55.49|53.29|55.49|53.29|55.46|53.26|0
1637746320000|2021-11-24 09:32:00|55.52|53.32|55.59|53.39|55.59|53.39|55.52|53.32|0
1637746330000|2021-11-24 09:32:10|55.56|53.36|55.59|53.39|55.59|53.39|55.56|53.36|0
1637746340000|2021-11-24 09:32:20|55.58|53.38|55.52|53.32|55.58|53.38|55.52|53.32|0
1637746350000|2021-11-24 09:32:30|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1637746360000|2021-11-24 09:32:40|55.52|53.32|55.56|53.36|55.56|53.36|55.52|53.32|0
1637746370000|2021-11-24 09:32:50|55.59|53.39|55.56|53.36|55.59|53.39|55.56|53.36|0
1637746380000|2021-11-24 09:33:00|55.52|53.32|55.56|53.36|55.56|53.36|55.52|53.32|0
1637746390000|2021-11-24 09:33:10|55.58|53.38|55.59|53.39|55.59|53.39|55.58|53.38|0
1637746400000|2021-11-24 09:33:20|55.63|53.43|55.63|53.43|55.63|53.43|55.59|53.39|0
1637746410000|2021-11-24 09:33:30|55.66|53.46|55.63|53.43|55.7|53.5|55.63|53.43|0
1637746430000|2021-11-24 09:33:50|55.59|53.39|55.63|53.43|55.63|53.43|55.59|53.39|0
1637746440000|2021-11-24 09:34:00|55.59|53.39|55.63|53.43|55.63|53.43|55.59|53.39|0
1637746450000|2021-11-24 09:34:10|55.66|53.46|55.59|53.39|55.66|53.46|55.59|53.39|0
1637746460000|2021-11-24 09:34:20|55.58|53.38|55.56|53.36|55.59|53.39|55.56|53.36|0
1637746470000|2021-11-24 09:34:30|55.59|53.39|55.59|53.39|55.59|53.39|55.56|53.36|0
1637746480000|2021-11-24 09:34:40|55.56|53.36|55.56|53.36|55.58|53.38|55.56|53.36|0
1637746490000|2021-11-24 09:34:50|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1637746500000|2021-11-24 09:35:00|55.66|53.46|55.7|53.5|55.7|53.5|55.66|53.46|0
1637746510000|2021-11-24 09:35:10|55.66|53.46|55.7|53.5|55.7|53.5|55.66|53.46|0
1637746520000|2021-11-24 09:35:20|55.73|53.53|55.77|53.57|55.77|53.57|55.73|53.53|0
1637746530000|2021-11-24 09:35:30|55.8|53.6|55.77|53.57|55.8|53.6|55.77|53.57|0
1637746540000|2021-11-24 09:35:40|55.73|53.53|55.73|53.53|55.77|53.57|55.73|53.53|0
1637746550000|2021-11-24 09:35:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637746560000|2021-11-24 09:36:00|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637746570000|2021-11-24 09:36:10|55.82|53.62|55.8|53.6|55.82|53.62|55.8|53.6|0
1637746580000|2021-11-24 09:36:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637746590000|2021-11-24 09:36:30|55.78|53.58|55.76|53.56|55.78|53.58|55.76|53.56|0
1637746600000|2021-11-24 09:36:40|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1637746610000|2021-11-24 09:36:50|55.73|53.53|55.73|53.53|55.76|53.56|55.73|53.53|0
1637746620000|2021-11-24 09:37:00|55.76|53.56|55.8|53.6|55.8|53.6|55.76|53.56|0
1637746630000|2021-11-24 09:37:10|55.76|53.56|55.83|53.63|55.83|53.63|55.76|53.56|0
1637746640000|2021-11-24 09:37:20|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1637746660000|2021-11-24 09:37:40|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637746670000|2021-11-24 09:37:50|55.9|53.7|55.8|53.6|55.9|53.7|55.8|53.6|0
1637746680000|2021-11-24 09:38:00|55.83|53.63|55.87|53.67|55.9|53.7|55.83|53.63|0
1637746690000|2021-11-24 09:38:10|55.9|53.7|55.97|53.77|55.97|53.77|55.89|53.69|0
1637746700000|2021-11-24 09:38:20|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637746720000|2021-11-24 09:38:40|55.97|53.77|55.97|53.77|55.99|53.79|55.94|53.74|0
1637746730000|2021-11-24 09:38:50|55.99|53.79|56.04|53.84|56.04|53.84|55.99|53.79|0
1637746740000|2021-11-24 09:39:00|56.08|53.88|56.01|53.81|56.08|53.88|56.01|53.81|0
1637746750000|2021-11-24 09:39:10|56.02|53.82|56.16|53.96|56.16|53.96|56.02|53.82|0
1637746760000|2021-11-24 09:39:20|56.13|53.93|56.15|53.95|56.15|53.95|56.11|53.91|0
1637746770000|2021-11-24 09:39:30|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1637746780000|2021-11-24 09:39:40|56.11|53.91|56.04|53.84|56.11|53.91|56.04|53.84|0
1637746790000|2021-11-24 09:39:50|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1637746800000|2021-11-24 09:40:00|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1637746810000|2021-11-24 09:40:10|56.08|53.88|56.02|53.82|56.08|53.88|56.02|53.82|0
1637746820000|2021-11-24 09:40:20|55.97|53.77|56.01|53.81|56.01|53.81|55.97|53.77|0
1637746830000|2021-11-24 09:40:30|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1637746840000|2021-11-24 09:40:40|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1637746850000|2021-11-24 09:40:50|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1637746860000|2021-11-24 09:41:00|56.01|53.81|56.01|53.81|56.01|53.81|55.99|53.79|0
1637746870000|2021-11-24 09:41:10|56.04|53.84|56.04|53.84|56.04|53.84|56.02|53.82|0
1637746890000|2021-11-24 09:41:30|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1637746900000|2021-11-24 09:41:40|56.04|53.84|56.01|53.81|56.04|53.84|56.01|53.81|0
1637746910000|2021-11-24 09:41:50|56.04|53.84|56.13|53.93|56.14|53.94|56.04|53.84|0
1637746920000|2021-11-24 09:42:00|56.18|53.98|56.18|53.98|56.18|53.98|56.14|53.94|0
1637746930000|2021-11-24 09:42:10|56.14|53.94|56.14|53.94|56.14|53.94|56.13|53.93|0
1637746940000|2021-11-24 09:42:20|56.18|53.98|56.21|54.01|56.21|54.01|56.18|53.98|0
1637746960000|2021-11-24 09:42:40|56.2|54|56.21|54.01|56.21|54.01|56.2|54|0
1637746970000|2021-11-24 09:42:50|56.25|54.05|56.21|54.01|56.27|54.07|56.18|53.98|0
1637746980000|2021-11-24 09:43:00|56.18|53.98|56.23|54.03|56.25|54.05|56.18|53.98|0
1637746990000|2021-11-24 09:43:10|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1637747000000|2021-11-24 09:43:20|56.18|53.98|56.18|53.98|56.21|54.01|56.18|53.98|0
1637747010000|2021-11-24 09:43:30|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1637747020000|2021-11-24 09:43:40|56.2|54|56.18|53.98|56.2|54|56.18|53.98|0
1637747030000|2021-11-24 09:43:50|56.21|54.01|56.35|54.15|56.35|54.15|56.21|54.01|0
1637747040000|2021-11-24 09:44:00|56.39|54.19|56.39|54.19|56.39|54.19|56.35|54.15|0
1637747050000|2021-11-24 09:44:10|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1637747060000|2021-11-24 09:44:20|56.46|54.26|56.42|54.22|56.46|54.26|56.42|54.22|0
1637747070000|2021-11-24 09:44:30|56.37|54.17|56.39|54.19|56.39|54.19|56.37|54.17|0
1637747080000|2021-11-24 09:44:40|56.35|54.15|56.39|54.19|56.39|54.19|56.35|54.15|0
1637747090000|2021-11-24 09:44:50|56.35|54.15|56.35|54.15|56.42|54.22|56.35|54.15|0
1637747100000|2021-11-24 09:45:00|56.28|54.08|56.32|54.12|56.32|54.12|56.28|54.08|0
1637747110000|2021-11-24 09:45:10|56.35|54.15|56.35|54.15|56.37|54.17|56.35|54.15|0
1637747120000|2021-11-24 09:45:20|56.39|54.19|56.46|54.26|56.46|54.26|56.39|54.19|0
1637747130000|2021-11-24 09:45:30|56.49|54.29|56.46|54.26|56.49|54.29|56.46|54.26|0
1637747140000|2021-11-24 09:45:40|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1637747150000|2021-11-24 09:45:50|56.49|54.29|56.53|54.33|56.53|54.33|56.46|54.26|0
1637747160000|2021-11-24 09:46:00|56.51|54.31|56.53|54.33|56.53|54.33|56.51|54.31|0
1637747170000|2021-11-24 09:46:10|56.6|54.4|56.63|54.43|56.63|54.43|56.6|54.4|0
1637747180000|2021-11-24 09:46:20|56.6|54.4|56.6|54.4|56.63|54.43|56.6|54.4|0
1637747190000|2021-11-24 09:46:30|56.63|54.43|56.7|54.5|56.7|54.5|56.63|54.43|0
1637747200000|2021-11-24 09:46:40|56.6|54.4|56.56|54.36|56.6|54.4|56.56|54.36|0
1637747210000|2021-11-24 09:46:50|56.6|54.4|56.63|54.43|56.63|54.43|56.56|54.36|0
1637747220000|2021-11-24 09:47:00|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1637747230000|2021-11-24 09:47:10|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1637747240000|2021-11-24 09:47:20|56.42|54.22|56.39|54.19|56.42|54.22|56.39|54.19|0
1637747250000|2021-11-24 09:47:30|56.35|54.15|56.42|54.22|56.42|54.22|56.35|54.15|0
1637747260000|2021-11-24 09:47:40|56.49|54.29|56.46|54.26|56.49|54.29|56.46|54.26|0
1637747270000|2021-11-24 09:47:50|56.49|54.29|56.42|54.22|56.49|54.29|56.42|54.22|0
1637747280000|2021-11-24 09:48:00|56.4|54.2|56.39|54.19|56.4|54.2|56.39|54.19|0
1637747290000|2021-11-24 09:48:10|56.42|54.22|56.42|54.22|56.46|54.26|56.42|54.22|0
1637747310000|2021-11-24 09:48:30|56.44|54.24|56.42|54.22|56.44|54.24|56.42|54.22|0
1637747320000|2021-11-24 09:48:40|56.39|54.19|56.32|54.12|56.39|54.19|56.32|54.12|0
1637747330000|2021-11-24 09:48:50|56.35|54.15|56.3|54.1|56.35|54.15|56.3|54.1|0
1637747340000|2021-11-24 09:49:00|56.4|54.2|56.39|54.19|56.46|54.26|56.39|54.19|0
1637747350000|2021-11-24 09:49:10|56.33|54.13|56.28|54.08|56.33|54.13|56.28|54.08|0
1637747360000|2021-11-24 09:49:20|56.32|54.12|56.35|54.15|56.35|54.15|56.32|54.12|0
1637747370000|2021-11-24 09:49:30|56.32|54.12|56.28|54.08|56.32|54.12|56.28|54.08|0
1637747380000|2021-11-24 09:49:40|56.32|54.12|56.3|54.1|56.32|54.12|56.3|54.1|0
1637747390000|2021-11-24 09:49:50|56.32|54.12|56.32|54.12|56.35|54.15|56.32|54.12|0
1637747400000|2021-11-24 09:50:00|56.35|54.15|56.42|54.22|56.42|54.22|56.35|54.15|0
1637747410000|2021-11-24 09:50:10|56.44|54.24|56.53|54.33|56.53|54.33|56.44|54.24|0
1637747420000|2021-11-24 09:50:20|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1637747430000|2021-11-24 09:50:30|56.54|54.34|56.63|54.43|56.63|54.43|56.54|54.34|0
1637747450000|2021-11-24 09:50:50|56.6|54.4|56.63|54.43|56.63|54.43|56.58|54.38|0
1637747460000|2021-11-24 09:51:00|56.7|54.5|56.67|54.47|56.7|54.5|56.67|54.47|0
1637747470000|2021-11-24 09:51:10|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1637747480000|2021-11-24 09:51:20|56.67|54.47|56.67|54.47|56.7|54.5|56.67|54.47|0
1637747490000|2021-11-24 09:51:30|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1637747500000|2021-11-24 09:51:40|56.67|54.47|56.63|54.43|56.67|54.47|56.63|54.43|0
1637747510000|2021-11-24 09:51:50|56.59|54.39|56.59|54.39|56.63|54.43|56.59|54.39|0
1637747520000|2021-11-24 09:52:00|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1637747530000|2021-11-24 09:52:10|56.66|54.46|56.66|54.46|56.66|54.46|56.63|54.43|0
1637747540000|2021-11-24 09:52:20|56.7|54.5|56.81|54.61|56.84|54.64|56.7|54.5|0
1637747550000|2021-11-24 09:52:30|56.84|54.64|56.77|54.57|56.84|54.64|56.77|54.57|0
1637747560000|2021-11-24 09:52:40|56.74|54.54|56.77|54.57|56.77|54.57|56.74|54.54|0
1637747570000|2021-11-24 09:52:50|56.81|54.61|56.73|54.53|56.81|54.61|56.73|54.53|0
1637747580000|2021-11-24 09:53:00|56.77|54.57|56.84|54.64|56.84|54.64|56.77|54.57|0
1637747590000|2021-11-24 09:53:10|56.81|54.61|56.84|54.64|56.84|54.64|56.77|54.57|0
1637747600000|2021-11-24 09:53:20|56.88|54.68|57.05|54.85|57.05|54.85|56.88|54.68|0
1637747610000|2021-11-24 09:53:30|57.12|54.92|57.23|55.03|57.23|55.03|57.12|54.92|0
1637747620000|2021-11-24 09:53:40|57.19|54.99|57.34|55.14|57.34|55.14|57.19|54.99|0
1637747630000|2021-11-24 09:53:50|57.37|55.17|57.23|55.03|57.41|55.21|57.23|55.03|0
1637747640000|2021-11-24 09:54:00|57.26|55.06|57.3|55.1|57.41|55.21|57.26|55.06|0
1637747650000|2021-11-24 09:54:10|57.23|55.03|57.23|55.03|57.26|55.06|57.23|55.03|0
1637747660000|2021-11-24 09:54:20|57.26|55.06|57.23|55.03|57.26|55.06|57.23|55.03|0
1637747670000|2021-11-24 09:54:30|57.26|55.06|57.32|55.12|57.32|55.12|57.26|55.06|0
1637747680000|2021-11-24 09:54:40|57.3|55.1|57.37|55.17|57.37|55.17|57.3|55.1|0
1637747690000|2021-11-24 09:54:50|57.34|55.14|57.34|55.14|57.41|55.21|57.34|55.14|0
1637747700000|2021-11-24 09:55:00|57.37|55.17|57.37|55.17|57.41|55.21|57.34|55.14|0
1637747710000|2021-11-24 09:55:10|57.41|55.21|57.44|55.24|57.51|55.31|57.41|55.21|0
1637747720000|2021-11-24 09:55:20|57.55|55.35|57.48|55.28|57.55|55.35|57.48|55.28|0
1637747730000|2021-11-24 09:55:30|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1637747740000|2021-11-24 09:55:40|57.51|55.31|57.55|55.35|57.55|55.35|57.51|55.31|0
1637747760000|2021-11-24 09:56:00|57.48|55.28|57.44|55.24|57.48|55.28|57.44|55.24|0
1637747770000|2021-11-24 09:56:10|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1637747780000|2021-11-24 09:56:20|57.48|55.28|57.3|55.1|57.48|55.28|57.3|55.1|0
1637747790000|2021-11-24 09:56:30|57.26|55.06|57.23|55.03|57.26|55.06|57.23|55.03|0
1637747800000|2021-11-24 09:56:40|57.26|55.06|57.16|54.96|57.26|55.06|57.16|54.96|0
1637747810000|2021-11-24 09:56:50|57.19|54.99|57.02|54.82|57.19|54.99|57.02|54.82|0
1637747820000|2021-11-24 09:57:00|57.05|54.85|56.94|54.74|57.05|54.85|56.94|54.74|0
1637747830000|2021-11-24 09:57:10|56.91|54.71|56.94|54.74|56.98|54.78|56.91|54.71|0
1637747840000|2021-11-24 09:57:20|56.87|54.67|56.91|54.71|56.91|54.71|56.86|54.66|0
1637747850000|2021-11-24 09:57:30|56.87|54.67|56.94|54.74|56.94|54.74|56.87|54.67|0
1637747860000|2021-11-24 09:57:40|56.91|54.71|56.87|54.67|56.91|54.71|56.87|54.67|0
1637747870000|2021-11-24 09:57:50|56.94|54.74|56.91|54.71|56.94|54.74|56.91|54.71|0
1637747880000|2021-11-24 09:58:00|56.94|54.74|56.94|54.74|56.94|54.74|56.91|54.71|0
1637747890000|2021-11-24 09:58:10|56.91|54.71|56.94|54.74|56.98|54.78|56.91|54.71|0
1637747900000|2021-11-24 09:58:20|56.98|54.78|56.98|54.78|56.98|54.78|56.94|54.74|0
1637747910000|2021-11-24 09:58:30|57.07|54.87|57.03|54.83|57.07|54.87|57.03|54.83|0
1637747920000|2021-11-24 09:58:40|57|54.8|57.01|54.81|57.01|54.81|56.98|54.78|0
1637747930000|2021-11-24 09:58:50|56.94|54.74|56.98|54.78|56.98|54.78|56.94|54.74|0
1637747940000|2021-11-24 09:59:00|57.01|54.81|57.03|54.83|57.05|54.85|57.01|54.81|0
1637747950000|2021-11-24 09:59:10|57.01|54.81|57.05|54.85|57.05|54.85|57.01|54.81|0
1637747960000|2021-11-24 09:59:20|56.98|54.78|56.94|54.74|56.98|54.78|56.94|54.74|0
1637747970000|2021-11-24 09:59:30|56.96|54.76|57.01|54.81|57.01|54.81|56.94|54.74|0
1637747980000|2021-11-24 09:59:40|57.05|54.85|57.07|54.87|57.12|54.92|57.05|54.85|0
1637747990000|2021-11-24 09:59:50|57.08|54.88|57.16|54.96|57.17|54.97|57.03|54.83|0
1637748000000|2021-11-24 10:00:00|57.19|54.99|57.33|55.13|57.33|55.13|57.19|54.99|0
1637748010000|2021-11-24 10:00:10|57.3|55.1|57.3|55.1|57.3|55.1|57.26|55.06|0
1637748020000|2021-11-24 10:00:20|57.33|55.13|57.37|55.17|57.4|55.2|57.33|55.13|0
1637748030000|2021-11-24 10:00:30|57.32|55.12|57.26|55.06|57.32|55.12|57.26|55.06|0
1637748040000|2021-11-24 10:00:40|57.23|55.03|57.26|55.06|57.26|55.06|57.23|55.03|0
1637748050000|2021-11-24 10:00:50|57.28|55.08|57.26|55.06|57.28|55.08|57.26|55.06|0
1637748060000|2021-11-24 10:01:00|57.12|54.92|57.19|54.99|57.19|54.99|57.12|54.92|0
1637748070000|2021-11-24 10:01:10|57.14|54.94|57.19|54.99|57.19|54.99|57.14|54.94|0
1637748080000|2021-11-24 10:01:20|57.14|54.94|57.08|54.88|57.19|54.99|57.08|54.88|0
1637748090000|2021-11-24 10:01:30|57.12|54.92|57.12|54.92|57.12|54.92|57.08|54.88|0
1637748100000|2021-11-24 10:01:40|57.08|54.88|57.05|54.85|57.08|54.88|57.01|54.81|0
1637748110000|2021-11-24 10:01:50|57.12|54.92|57.08|54.88|57.15|54.95|57.08|54.88|0
1637748120000|2021-11-24 10:02:00|57.12|54.92|57.12|54.92|57.12|54.92|57.08|54.88|0
1637748130000|2021-11-24 10:02:10|57.01|54.81|57.05|54.85|57.05|54.85|57.01|54.81|0
1637748140000|2021-11-24 10:02:20|57.03|54.83|57.01|54.81|57.03|54.83|56.96|54.76|0
1637748150000|2021-11-24 10:02:30|57.05|54.85|56.87|54.67|57.05|54.85|56.87|54.67|0
1637748160000|2021-11-24 10:02:40|56.8|54.6|56.8|54.6|56.84|54.64|56.8|54.6|0
1637748170000|2021-11-24 10:02:50|56.78|54.58|56.75|54.55|56.78|54.58|56.75|54.55|0
1637748180000|2021-11-24 10:03:00|56.73|54.53|56.69|54.49|56.73|54.53|56.69|54.49|0
1637748190000|2021-11-24 10:03:10|56.73|54.53|56.84|54.64|56.84|54.64|56.73|54.53|0
1637748200000|2021-11-24 10:03:20|56.8|54.6|56.76|54.56|56.8|54.6|56.73|54.53|0
1637748210000|2021-11-24 10:03:30|56.71|54.51|56.66|54.46|56.73|54.53|56.66|54.46|0
1637748220000|2021-11-24 10:03:40|56.76|54.56|56.76|54.56|56.76|54.56|56.73|54.53|0
1637748230000|2021-11-24 10:03:50|56.66|54.46|56.73|54.53|56.73|54.53|56.66|54.46|0
1637748240000|2021-11-24 10:04:00|56.69|54.49|56.68|54.48|56.69|54.49|56.68|54.48|0
1637748250000|2021-11-24 10:04:10|56.69|54.49|56.8|54.6|56.8|54.6|56.68|54.48|0
1637748260000|2021-11-24 10:04:20|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1637748270000|2021-11-24 10:04:30|56.8|54.6|56.76|54.56|56.8|54.6|56.76|54.56|0
1637748280000|2021-11-24 10:04:40|56.75|54.55|56.64|54.44|56.75|54.55|56.64|54.44|0
1637748290000|2021-11-24 10:04:50|56.66|54.46|56.69|54.49|56.69|54.49|56.66|54.46|0
1637748300000|2021-11-24 10:05:00|56.66|54.46|56.69|54.49|56.69|54.49|56.62|54.42|0
1637748310000|2021-11-24 10:05:10|56.73|54.53|56.87|54.67|56.87|54.67|56.73|54.53|0
1637748320000|2021-11-24 10:05:20|56.91|54.71|56.89|54.69|56.91|54.71|56.89|54.69|0
1637748330000|2021-11-24 10:05:30|56.91|54.71|56.76|54.56|56.91|54.71|56.76|54.56|0
1637748340000|2021-11-24 10:05:40|56.75|54.55|56.75|54.55|56.76|54.56|56.73|54.53|0
1637748350000|2021-11-24 10:05:50|56.76|54.56|56.8|54.6|56.8|54.6|56.76|54.56|0
1637748360000|2021-11-24 10:06:00|56.87|54.67|56.92|54.72|56.92|54.72|56.87|54.67|0
1637748370000|2021-11-24 10:06:10|56.9|54.7|56.87|54.67|56.9|54.7|56.87|54.67|0
1637748380000|2021-11-24 10:06:20|56.8|54.6|56.78|54.58|56.8|54.6|56.78|54.58|0
1637748390000|2021-11-24 10:06:30|56.76|54.56|56.76|54.56|56.78|54.58|56.76|54.56|0
1637748400000|2021-11-24 10:06:40|56.8|54.6|56.8|54.6|56.8|54.6|56.76|54.56|0
1637748410000|2021-11-24 10:06:50|56.78|54.58|56.73|54.53|56.78|54.58|56.73|54.53|0
1637748420000|2021-11-24 10:07:00|56.69|54.49|56.71|54.51|56.73|54.53|56.69|54.49|0
1637748430000|2021-11-24 10:07:10|56.68|54.48|56.66|54.46|56.69|54.49|56.66|54.46|0
1637748440000|2021-11-24 10:07:20|56.62|54.42|56.66|54.46|56.66|54.46|56.62|54.42|0
1637748450000|2021-11-24 10:07:30|56.69|54.49|56.73|54.53|56.73|54.53|56.69|54.49|0
1637748460000|2021-11-24 10:07:40|56.69|54.49|56.76|54.56|56.76|54.56|56.69|54.49|0
1637748470000|2021-11-24 10:07:50|56.83|54.63|56.83|54.63|56.83|54.63|56.8|54.6|0
1637748480000|2021-11-24 10:08:00|56.87|54.67|56.83|54.63|56.87|54.67|56.83|54.63|0
1637748490000|2021-11-24 10:08:10|56.85|54.65|56.83|54.63|56.85|54.65|56.83|54.63|0
1637748500000|2021-11-24 10:08:20|56.87|54.67|56.87|54.67|56.87|54.67|56.83|54.63|0
1637748510000|2021-11-24 10:08:30|56.83|54.63|56.83|54.63|56.85|54.65|56.83|54.63|0
1637748520000|2021-11-24 10:08:40|56.85|54.65|56.9|54.7|56.9|54.7|56.83|54.63|0
1637748530000|2021-11-24 10:08:50|56.87|54.67|56.9|54.7|56.9|54.7|56.87|54.67|0
1637748540000|2021-11-24 10:09:00|56.92|54.72|56.94|54.74|56.94|54.74|56.92|54.72|0
1637748550000|2021-11-24 10:09:10|56.9|54.7|56.94|54.74|56.94|54.74|56.9|54.7|0
1637748560000|2021-11-24 10:09:20|56.96|54.76|56.97|54.77|56.97|54.77|56.94|54.74|0
1637748570000|2021-11-24 10:09:30|57.01|54.81|56.96|54.76|57.01|54.81|56.96|54.76|0
1637748580000|2021-11-24 10:09:40|56.97|54.77|56.97|54.77|56.97|54.77|56.94|54.74|0
1637748590000|2021-11-24 10:09:50|56.9|54.7|56.94|54.74|56.94|54.74|56.9|54.7|0
1637748600000|2021-11-24 10:10:00|57.04|54.84|57.04|54.84|57.08|54.88|57.04|54.84|0
1637748610000|2021-11-24 10:10:10|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1637748620000|2021-11-24 10:10:20|57.06|54.86|57.04|54.84|57.06|54.86|57.04|54.84|0
1637748630000|2021-11-24 10:10:30|57.01|54.81|57.01|54.81|57.06|54.86|57.01|54.81|0
1637748640000|2021-11-24 10:10:40|56.94|54.74|56.97|54.77|56.97|54.77|56.94|54.74|0
1637748650000|2021-11-24 10:10:50|56.94|54.74|56.9|54.7|56.94|54.74|56.9|54.7|0
1637748660000|2021-11-24 10:11:00|56.94|54.74|56.9|54.7|56.96|54.76|56.9|54.7|0
1637748670000|2021-11-24 10:11:10|56.94|54.74|56.94|54.74|56.94|54.74|56.92|54.72|0
1637748680000|2021-11-24 10:11:20|56.9|54.7|56.9|54.7|56.92|54.72|56.9|54.7|0
1637748690000|2021-11-24 10:11:30|56.94|54.74|56.9|54.7|56.94|54.74|56.9|54.7|0
1637748700000|2021-11-24 10:11:40|56.89|54.69|56.8|54.6|56.89|54.69|56.8|54.6|0
1637748710000|2021-11-24 10:11:50|56.83|54.63|56.76|54.56|56.83|54.63|56.76|54.56|0
1637748720000|2021-11-24 10:12:00|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1637748730000|2021-11-24 10:12:10|56.76|54.56|56.76|54.56|56.76|54.56|56.73|54.53|0
1637748750000|2021-11-24 10:12:30|56.73|54.53|56.73|54.53|56.74|54.54|56.73|54.53|0
1637748760000|2021-11-24 10:12:40|56.76|54.56|56.78|54.58|56.78|54.58|56.76|54.56|0
1637748770000|2021-11-24 10:12:50|56.76|54.56|56.83|54.63|56.83|54.63|56.76|54.56|0
1637748780000|2021-11-24 10:13:00|56.85|54.65|56.8|54.6|56.87|54.67|56.8|54.6|0
1637748790000|2021-11-24 10:13:10|56.76|54.56|56.8|54.6|56.8|54.6|56.76|54.56|0
1637748800000|2021-11-24 10:13:20|56.76|54.56|56.8|54.6|56.8|54.6|56.76|54.56|0
1637748810000|2021-11-24 10:13:30|56.83|54.63|56.76|54.56|56.83|54.63|56.76|54.56|0
1637748820000|2021-11-24 10:13:40|56.72|54.52|56.76|54.56|56.76|54.56|56.72|54.52|0
1637748840000|2021-11-24 10:14:00|56.8|54.6|56.72|54.52|56.8|54.6|56.72|54.52|0
1637748850000|2021-11-24 10:14:10|56.69|54.49|56.72|54.52|56.72|54.52|56.69|54.49|0
1637748860000|2021-11-24 10:14:20|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1637748870000|2021-11-24 10:14:30|56.72|54.52|56.69|54.49|56.72|54.52|56.69|54.49|0
1637748880000|2021-11-24 10:14:40|56.67|54.47|56.65|54.45|56.69|54.49|56.65|54.45|0
1637748890000|2021-11-24 10:14:50|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1637748900000|2021-11-24 10:15:00|56.64|54.44|56.62|54.42|56.64|54.44|56.62|54.42|0
1637748910000|2021-11-24 10:15:10|56.58|54.38|56.58|54.38|56.6|54.4|56.58|54.38|0
1637748920000|2021-11-24 10:15:20|56.6|54.4|56.51|54.31|56.6|54.4|56.51|54.31|0
1637748930000|2021-11-24 10:15:30|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1637748940000|2021-11-24 10:15:40|56.51|54.31|56.51|54.31|56.57|54.37|56.51|54.31|0
1637748950000|2021-11-24 10:15:50|56.5|54.3|56.48|54.28|56.51|54.31|56.48|54.28|0
1637748960000|2021-11-24 10:16:00|56.51|54.31|56.53|54.33|56.55|54.35|56.51|54.31|0
1637748970000|2021-11-24 10:16:10|56.58|54.38|56.62|54.42|56.62|54.42|56.58|54.38|0
1637748980000|2021-11-24 10:16:20|56.64|54.44|56.55|54.35|56.64|54.44|56.55|54.35|0
1637748990000|2021-11-24 10:16:30|56.58|54.38|56.51|54.31|56.58|54.38|56.51|54.31|0
1637749000000|2021-11-24 10:16:40|56.55|54.35|56.51|54.31|56.55|54.35|56.51|54.31|0
1637749010000|2021-11-24 10:16:50|56.53|54.33|56.48|54.28|56.53|54.33|56.48|54.28|0
1637749020000|2021-11-24 10:17:00|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1637749030000|2021-11-24 10:17:10|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1637749040000|2021-11-24 10:17:20|56.51|54.31|56.48|54.28|56.51|54.31|56.48|54.28|0
1637749050000|2021-11-24 10:17:30|56.51|54.31|56.37|54.17|56.51|54.31|56.37|54.17|0
1637749060000|2021-11-24 10:17:40|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1637749070000|2021-11-24 10:17:50|56.37|54.17|56.3|54.1|56.37|54.17|56.3|54.1|0
1637749080000|2021-11-24 10:18:00|56.25|54.05|56.34|54.14|56.34|54.14|56.25|54.05|0
1637749090000|2021-11-24 10:18:10|56.3|54.1|56.28|54.08|56.34|54.14|56.28|54.08|0
1637749100000|2021-11-24 10:18:20|56.3|54.1|56.28|54.08|56.3|54.1|56.27|54.07|0
1637749110000|2021-11-24 10:18:30|56.3|54.1|56.34|54.14|56.34|54.14|56.3|54.1|0
1637749120000|2021-11-24 10:18:40|56.27|54.07|56.3|54.1|56.3|54.1|56.27|54.07|0
1637749130000|2021-11-24 10:18:50|56.27|54.07|56.23|54.03|56.27|54.07|56.23|54.03|0
1637749140000|2021-11-24 10:19:00|56.27|54.07|56.27|54.07|56.3|54.1|56.27|54.07|0
1637749150000|2021-11-24 10:19:10|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1637749160000|2021-11-24 10:19:20|56.34|54.14|56.37|54.17|56.37|54.17|56.34|54.14|0
1637749180000|2021-11-24 10:19:40|56.41|54.21|56.37|54.17|56.41|54.21|56.37|54.17|0
1637749190000|2021-11-24 10:19:50|56.41|54.21|56.41|54.21|56.41|54.21|56.39|54.19|0
1637749200000|2021-11-24 10:20:00|56.34|54.14|56.37|54.17|56.37|54.17|56.3|54.1|0
1637749210000|2021-11-24 10:20:10|56.3|54.1|56.39|54.19|56.39|54.19|56.3|54.1|0
1637749220000|2021-11-24 10:20:20|56.41|54.21|56.44|54.24|56.44|54.24|56.41|54.21|0
1637749230000|2021-11-24 10:20:30|56.48|54.28|56.6|54.4|56.6|54.4|56.48|54.28|0
1637749240000|2021-11-24 10:20:40|56.62|54.42|56.58|54.38|56.62|54.42|56.58|54.38|0
1637749250000|2021-11-24 10:20:50|56.55|54.35|56.51|54.31|56.55|54.35|56.51|54.31|0
1637749260000|2021-11-24 10:21:00|56.53|54.33|56.44|54.24|56.55|54.35|56.44|54.24|0
1637749270000|2021-11-24 10:21:10|56.48|54.28|56.44|54.24|56.48|54.28|56.44|54.24|0
1637749280000|2021-11-24 10:21:20|56.41|54.21|56.44|54.24|56.44|54.24|56.41|54.21|0
1637749290000|2021-11-24 10:21:30|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1637749300000|2021-11-24 10:21:40|56.44|54.24|56.4|54.2|56.44|54.24|56.4|54.2|0
1637749310000|2021-11-24 10:21:50|56.37|54.17|56.4|54.2|56.4|54.2|56.37|54.17|0
1637749320000|2021-11-24 10:22:00|56.42|54.22|56.4|54.2|56.44|54.24|56.4|54.2|0
1637749330000|2021-11-24 10:22:10|56.44|54.24|56.4|54.2|56.44|54.24|56.4|54.2|0
1637749340000|2021-11-24 10:22:20|56.44|54.24|56.46|54.26|56.47|54.27|56.44|54.24|0
1637749350000|2021-11-24 10:22:30|56.44|54.24|56.47|54.27|56.47|54.27|56.44|54.24|0
1637749360000|2021-11-24 10:22:40|56.51|54.31|56.44|54.24|56.51|54.31|56.44|54.24|0
1637749370000|2021-11-24 10:22:50|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1637749380000|2021-11-24 10:23:00|56.51|54.31|56.54|54.34|56.54|54.34|56.51|54.31|0
1637749390000|2021-11-24 10:23:10|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1637749400000|2021-11-24 10:23:20|56.51|54.31|56.53|54.33|56.53|54.33|56.51|54.31|0
1637749410000|2021-11-24 10:23:30|56.51|54.31|56.54|54.34|56.54|54.34|56.51|54.31|0
1637749420000|2021-11-24 10:23:40|56.58|54.38|56.58|54.38|56.61|54.41|56.58|54.38|0
1637749430000|2021-11-24 10:23:50|56.61|54.41|56.61|54.41|56.65|54.45|56.61|54.41|0
1637749450000|2021-11-24 10:24:10|56.63|54.43|56.63|54.43|56.63|54.43|56.61|54.41|0
1637749460000|2021-11-24 10:24:20|56.61|54.41|56.58|54.38|56.65|54.45|56.58|54.38|0
1637749470000|2021-11-24 10:24:30|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1637749480000|2021-11-24 10:24:40|56.53|54.33|56.53|54.33|56.53|54.33|56.49|54.29|0
1637749490000|2021-11-24 10:24:50|56.51|54.31|56.51|54.31|56.54|54.34|56.51|54.31|0
1637749500000|2021-11-24 10:25:00|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1637749510000|2021-11-24 10:25:10|56.46|54.26|56.47|54.27|56.49|54.29|56.46|54.26|0
1637749520000|2021-11-24 10:25:20|56.51|54.31|56.53|54.33|56.54|54.34|56.51|54.31|0
1637749530000|2021-11-24 10:25:30|56.54|54.34|56.65|54.45|56.65|54.45|56.53|54.33|0
1637749540000|2021-11-24 10:25:40|56.61|54.41|56.58|54.38|56.61|54.41|56.58|54.38|0
1637749550000|2021-11-24 10:25:50|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1637749560000|2021-11-24 10:26:00|56.65|54.45|56.58|54.38|56.65|54.45|56.58|54.38|0
1637749570000|2021-11-24 10:26:10|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1637749580000|2021-11-24 10:26:20|56.54|54.34|56.58|54.38|56.58|54.38|56.54|54.34|0
1637749590000|2021-11-24 10:26:30|56.6|54.4|56.58|54.38|56.6|54.4|56.58|54.38|0
1637749600000|2021-11-24 10:26:40|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1637749610000|2021-11-24 10:26:50|56.58|54.38|56.56|54.36|56.58|54.38|56.56|54.36|0
1637749620000|2021-11-24 10:27:00|56.58|54.38|56.56|54.36|56.58|54.38|56.56|54.36|0
1637749630000|2021-11-24 10:27:10|56.54|54.34|56.51|54.31|56.54|54.34|56.51|54.31|0
1637749640000|2021-11-24 10:27:20|56.47|54.27|56.51|54.31|56.51|54.31|56.47|54.27|0
1637749660000|2021-11-24 10:27:40|56.54|54.34|56.58|54.38|56.61|54.41|56.54|54.34|0
1637749670000|2021-11-24 10:27:50|56.6|54.4|56.58|54.38|56.6|54.4|56.58|54.38|0
1637749680000|2021-11-24 10:28:00|56.61|54.41|56.58|54.38|56.61|54.41|56.58|54.38|0
1637749700000|2021-11-24 10:28:20|56.61|54.41|56.61|54.41|56.61|54.41|56.58|54.38|0
1637749720000|2021-11-24 10:28:40|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1637749740000|2021-11-24 10:29:00|56.59|54.39|56.59|54.39|56.59|54.39|56.59|54.39|0
1637749750000|2021-11-24 10:29:10|56.58|54.38|56.61|54.41|56.61|54.41|56.58|54.38|0
1637749760000|2021-11-24 10:29:20|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1637749770000|2021-11-24 10:29:30|56.65|54.45|56.72|54.52|56.72|54.52|56.65|54.45|0
1637749780000|2021-11-24 10:29:40|56.7|54.5|56.72|54.52|56.72|54.52|56.7|54.5|0
1637749790000|2021-11-24 10:29:50|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1637749800000|2021-11-24 10:30:00|56.72|54.52|56.72|54.52|56.72|54.52|56.68|54.48|0
1637749810000|2021-11-24 10:30:10|56.68|54.48|56.72|54.52|56.72|54.52|56.68|54.48|0
1637749820000|2021-11-24 10:30:20|56.75|54.55|56.73|54.53|56.75|54.55|56.73|54.53|0
1637749830000|2021-11-24 10:30:30|56.72|54.52|56.86|54.66|56.86|54.66|56.72|54.52|0
1637749840000|2021-11-24 10:30:40|56.84|54.64|56.84|54.64|56.86|54.66|56.82|54.62|0
1637749850000|2021-11-24 10:30:50|56.86|54.66|56.84|54.64|56.86|54.66|56.84|54.64|0
1637749860000|2021-11-24 10:31:00|56.82|54.62|56.73|54.53|56.82|54.62|56.73|54.53|0
1637749870000|2021-11-24 10:31:10|56.65|54.45|56.65|54.45|56.65|54.45|56.63|54.43|0
1637749880000|2021-11-24 10:31:20|56.61|54.41|56.59|54.39|56.61|54.41|56.59|54.39|0
1637749890000|2021-11-24 10:31:30|56.66|54.46|56.75|54.55|56.75|54.55|56.66|54.46|0
1637749900000|2021-11-24 10:31:40|56.72|54.52|56.72|54.52|56.72|54.52|56.7|54.5|0
1637749910000|2021-11-24 10:31:50|56.68|54.48|56.66|54.46|56.68|54.48|56.65|54.45|0
1637749920000|2021-11-24 10:32:00|56.68|54.48|56.72|54.52|56.72|54.52|56.68|54.48|0
1637749930000|2021-11-24 10:32:10|56.7|54.5|56.72|54.52|56.75|54.55|56.7|54.5|0
1637749940000|2021-11-24 10:32:20|56.75|54.55|56.82|54.62|56.82|54.62|56.75|54.55|0
1637749950000|2021-11-24 10:32:30|56.79|54.59|56.75|54.55|56.79|54.59|56.75|54.55|0
1637749960000|2021-11-24 10:32:40|56.79|54.59|56.86|54.66|56.86|54.66|56.79|54.59|0
1637749970000|2021-11-24 10:32:50|56.87|54.67|56.86|54.66|56.89|54.69|56.86|54.66|0
1637749980000|2021-11-24 10:33:00|56.8|54.6|56.79|54.59|56.8|54.6|56.79|54.59|0
1637749990000|2021-11-24 10:33:10|56.75|54.55|56.75|54.55|56.77|54.57|56.75|54.55|0
1637750000000|2021-11-24 10:33:20|56.68|54.48|56.68|54.48|56.7|54.5|56.68|54.48|0
1637750020000|2021-11-24 10:33:40|56.64|54.44|56.64|54.44|56.66|54.46|56.64|54.44|0
1637750030000|2021-11-24 10:33:50|56.66|54.46|56.61|54.41|56.68|54.48|56.61|54.41|0
1637750040000|2021-11-24 10:34:00|56.57|54.37|56.59|54.39|56.59|54.39|56.57|54.37|0
1637750050000|2021-11-24 10:34:10|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1637750060000|2021-11-24 10:34:20|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1637750070000|2021-11-24 10:34:30|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1637750080000|2021-11-24 10:34:40|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1637750090000|2021-11-24 10:34:50|56.59|54.39|56.59|54.39|56.59|54.39|56.57|54.37|0
1637750100000|2021-11-24 10:35:00|56.57|54.37|56.68|54.48|56.68|54.48|56.57|54.37|0
1637750110000|2021-11-24 10:35:10|56.66|54.46|56.61|54.41|56.66|54.46|56.61|54.41|0
1637750120000|2021-11-24 10:35:20|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1637750130000|2021-11-24 10:35:30|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1637750140000|2021-11-24 10:35:40|56.68|54.48|56.68|54.48|56.68|54.48|56.66|54.46|0
1637750150000|2021-11-24 10:35:50|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1637750160000|2021-11-24 10:36:00|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1637750170000|2021-11-24 10:36:10|56.63|54.43|56.54|54.34|56.63|54.43|56.54|54.34|0
1637750180000|2021-11-24 10:36:20|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1637750190000|2021-11-24 10:36:30|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1637750200000|2021-11-24 10:36:40|56.52|54.32|56.57|54.37|56.57|54.37|56.52|54.32|0
1637750210000|2021-11-24 10:36:50|56.54|54.34|56.54|54.34|56.59|54.39|56.54|54.34|0
1637750220000|2021-11-24 10:37:00|56.5|54.3|56.56|54.36|56.56|54.36|56.5|54.3|0
1637750230000|2021-11-24 10:37:10|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1637750240000|2021-11-24 10:37:20|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1637750250000|2021-11-24 10:37:30|56.64|54.44|56.63|54.43|56.64|54.44|56.63|54.43|0
1637750260000|2021-11-24 10:37:40|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1637750270000|2021-11-24 10:37:50|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1637750280000|2021-11-24 10:38:00|56.71|54.51|56.85|54.65|56.85|54.65|56.71|54.51|0
1637750290000|2021-11-24 10:38:10|56.82|54.62|56.78|54.58|56.82|54.62|56.78|54.58|0
1637750300000|2021-11-24 10:38:20|56.77|54.57|56.75|54.55|56.77|54.57|56.75|54.55|0
1637750310000|2021-11-24 10:38:30|56.78|54.58|56.78|54.58|56.78|54.58|56.75|54.55|0
1637750320000|2021-11-24 10:38:40|56.75|54.55|56.73|54.53|56.75|54.55|56.73|54.53|0
1637750330000|2021-11-24 10:38:50|56.75|54.55|56.71|54.51|56.75|54.55|56.71|54.51|0
1637750340000|2021-11-24 10:39:00|56.78|54.58|56.75|54.55|56.78|54.58|56.71|54.51|0
1637750350000|2021-11-24 10:39:10|56.73|54.53|56.78|54.58|56.78|54.58|56.73|54.53|0
1637750360000|2021-11-24 10:39:20|56.75|54.55|56.78|54.58|56.78|54.58|56.75|54.55|0
1637750370000|2021-11-24 10:39:30|56.82|54.62|56.89|54.69|56.89|54.69|56.82|54.62|0
1637750380000|2021-11-24 10:39:40|56.87|54.67|56.91|54.71|56.91|54.71|56.87|54.67|0
1637750390000|2021-11-24 10:39:50|56.89|54.69|56.89|54.69|56.89|54.69|56.85|54.65|0
1637750400000|2021-11-24 10:40:00|56.96|54.76|56.99|54.79|56.99|54.79|56.96|54.76|0
1637750410000|2021-11-24 10:40:10|56.96|54.76|56.99|54.79|57.01|54.81|56.96|54.76|0
1637750420000|2021-11-24 10:40:20|56.96|54.76|56.96|54.76|56.99|54.79|56.96|54.76|0
1637750430000|2021-11-24 10:40:30|56.99|54.79|56.96|54.76|56.99|54.79|56.96|54.76|0
1637750440000|2021-11-24 10:40:40|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1637750450000|2021-11-24 10:40:50|56.96|54.76|56.92|54.72|56.96|54.76|56.92|54.72|0
1637750460000|2021-11-24 10:41:00|56.89|54.69|56.82|54.62|56.89|54.69|56.82|54.62|0
1637750480000|2021-11-24 10:41:20|56.78|54.58|56.8|54.6|56.8|54.6|56.78|54.58|0
1637750490000|2021-11-24 10:41:30|56.78|54.58|56.71|54.51|56.78|54.58|56.71|54.51|0
1637750500000|2021-11-24 10:41:40|56.73|54.53|56.75|54.55|56.75|54.55|56.71|54.51|0
1637750520000|2021-11-24 10:42:00|56.82|54.62|56.82|54.62|56.82|54.62|56.78|54.58|0
1637750530000|2021-11-24 10:42:10|56.78|54.58|56.78|54.58|56.78|54.58|56.75|54.55|0
1637750540000|2021-11-24 10:42:20|56.75|54.55|56.75|54.55|56.75|54.55|56.75|54.55|0
1637750550000|2021-11-24 10:42:30|56.73|54.53|56.75|54.55|56.75|54.55|56.73|54.53|0
1637750570000|2021-11-24 10:42:50|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1637750580000|2021-11-24 10:43:00|56.68|54.48|56.71|54.51|56.71|54.51|56.68|54.48|0
1637750590000|2021-11-24 10:43:10|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1637750600000|2021-11-24 10:43:20|56.75|54.55|56.78|54.58|56.82|54.62|56.75|54.55|0
1637750610000|2021-11-24 10:43:30|56.76|54.56|56.76|54.56|56.78|54.58|56.75|54.55|0
1637750620000|2021-11-24 10:43:40|56.78|54.58|56.75|54.55|56.78|54.58|56.75|54.55|0
1637750630000|2021-11-24 10:43:50|56.73|54.53|56.75|54.55|56.75|54.55|56.73|54.53|0
1637750640000|2021-11-24 10:44:00|56.73|54.53|56.75|54.55|56.75|54.55|56.73|54.53|0
1637750650000|2021-11-24 10:44:10|56.74|54.54|56.76|54.56|56.76|54.56|56.71|54.51|0
1637750660000|2021-11-24 10:44:20|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1637750670000|2021-11-24 10:44:30|56.78|54.58|56.76|54.56|56.8|54.6|56.76|54.56|0
1637750680000|2021-11-24 10:44:40|56.78|54.58|56.74|54.54|56.78|54.58|56.74|54.54|0
1637750690000|2021-11-24 10:44:50|56.76|54.56|56.74|54.54|56.76|54.56|56.74|54.54|0
1637750700000|2021-11-24 10:45:00|56.8|54.6|56.71|54.51|56.8|54.6|56.71|54.51|0
1637750710000|2021-11-24 10:45:10|56.74|54.54|56.71|54.51|56.74|54.54|56.69|54.49|0
1637750720000|2021-11-24 10:45:20|56.67|54.47|56.66|54.46|56.67|54.47|56.66|54.46|0
1637750730000|2021-11-24 10:45:30|56.6|54.4|56.57|54.37|56.6|54.4|56.57|54.37|0
1637750740000|2021-11-24 10:45:40|56.6|54.4|56.53|54.33|56.6|54.4|56.53|54.33|0
1637750760000|2021-11-24 10:46:00|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1637750770000|2021-11-24 10:46:10|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1637750780000|2021-11-24 10:46:20|56.53|54.33|56.57|54.37|56.57|54.37|56.53|54.33|0
1637750800000|2021-11-24 10:46:40|56.55|54.35|56.57|54.37|56.57|54.37|56.53|54.33|0
1637750810000|2021-11-24 10:46:50|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1637750830000|2021-11-24 10:47:10|56.67|54.47|56.69|54.49|56.69|54.49|56.67|54.47|0
1637750840000|2021-11-24 10:47:20|56.71|54.51|56.71|54.51|56.71|54.51|56.67|54.47|0
1637750850000|2021-11-24 10:47:30|56.74|54.54|56.8|54.6|56.8|54.6|56.74|54.54|0
1637750860000|2021-11-24 10:47:40|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1637750870000|2021-11-24 10:47:50|56.85|54.65|56.85|54.65|56.88|54.68|56.85|54.65|0
1637750880000|2021-11-24 10:48:00|56.92|54.72|56.92|54.72|56.92|54.72|56.88|54.68|0
1637750900000|2021-11-24 10:48:20|56.99|54.79|56.99|54.79|56.99|54.79|56.99|54.79|0
1637750910000|2021-11-24 10:48:30|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1637750920000|2021-11-24 10:48:40|57.06|54.86|57.03|54.83|57.06|54.86|57.03|54.83|0
1637750930000|2021-11-24 10:48:50|57.06|54.86|57.02|54.82|57.06|54.86|57.02|54.82|0
1637750940000|2021-11-24 10:49:00|57.01|54.81|57.02|54.82|57.02|54.82|57.01|54.81|0
1637750950000|2021-11-24 10:49:10|57.06|54.86|57.02|54.82|57.06|54.86|57.02|54.82|0
1637750960000|2021-11-24 10:49:20|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1637750970000|2021-11-24 10:49:30|57.13|54.93|57.1|54.9|57.13|54.93|57.1|54.9|0
1637750980000|2021-11-24 10:49:40|57.13|54.93|57.2|55|57.2|55|57.13|54.93|0
1637750990000|2021-11-24 10:49:50|57.24|55.04|57.27|55.07|57.27|55.07|57.24|55.04|0
1637751000000|2021-11-24 10:50:00|57.34|55.14|57.31|55.11|57.34|55.14|57.27|55.07|0
1637751010000|2021-11-24 10:50:10|57.2|55|57.2|55|57.2|55|57.17|54.97|0
1637751020000|2021-11-24 10:50:20|57.24|55.04|57.31|55.11|57.31|55.11|57.24|55.04|0
1637751030000|2021-11-24 10:50:30|57.38|55.18|57.31|55.11|57.38|55.18|57.31|55.11|0
1637751040000|2021-11-24 10:50:40|57.34|55.14|57.38|55.18|57.38|55.18|57.34|55.14|0
1637751050000|2021-11-24 10:50:50|57.41|55.21|57.41|55.21|57.45|55.25|57.41|55.21|0
1637751060000|2021-11-24 10:51:00|57.47|55.27|57.49|55.29|57.49|55.29|57.45|55.25|0
1637751070000|2021-11-24 10:51:10|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1637751080000|2021-11-24 10:51:20|57.41|55.21|57.43|55.23|57.43|55.23|57.41|55.21|0
1637751090000|2021-11-24 10:51:30|57.41|55.21|57.4|55.2|57.41|55.21|57.38|55.18|0
1637751100000|2021-11-24 10:51:40|57.41|55.21|57.41|55.21|57.45|55.25|57.41|55.21|0
1637751110000|2021-11-24 10:51:50|57.38|55.18|57.38|55.18|57.41|55.21|57.38|55.18|0
1637751120000|2021-11-24 10:52:00|57.41|55.21|57.38|55.18|57.41|55.21|57.38|55.18|0
1637751130000|2021-11-24 10:52:10|57.41|55.21|57.38|55.18|57.41|55.21|57.36|55.16|0
1637751140000|2021-11-24 10:52:20|57.41|55.21|57.41|55.21|57.41|55.21|57.4|55.2|0
1637751150000|2021-11-24 10:52:30|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1637751160000|2021-11-24 10:52:40|57.48|55.28|57.38|55.18|57.48|55.28|57.38|55.18|0
1637751170000|2021-11-24 10:52:50|57.36|55.16|57.34|55.14|57.36|55.16|57.34|55.14|0
1637751180000|2021-11-24 10:53:00|57.41|55.21|57.45|55.25|57.45|55.25|57.41|55.21|0
1637751190000|2021-11-24 10:53:10|57.38|55.18|57.4|55.2|57.41|55.21|57.38|55.18|0
1637751200000|2021-11-24 10:53:20|57.41|55.21|57.41|55.21|57.45|55.25|57.38|55.18|0
1637751210000|2021-11-24 10:53:30|57.45|55.25|57.41|55.21|57.45|55.25|57.4|55.2|0
1637751220000|2021-11-24 10:53:40|57.4|55.2|57.41|55.21|57.41|55.21|57.4|55.2|0
1637751230000|2021-11-24 10:53:50|57.43|55.23|57.41|55.21|57.45|55.25|57.41|55.21|0
1637751240000|2021-11-24 10:54:00|57.34|55.14|57.47|55.27|57.48|55.28|57.34|55.14|0
1637751250000|2021-11-24 10:54:10|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1637751260000|2021-11-24 10:54:20|57.31|55.11|57.34|55.14|57.34|55.14|57.31|55.11|0
1637751270000|2021-11-24 10:54:30|57.29|55.09|57.27|55.07|57.29|55.09|57.23|55.03|0
1637751280000|2021-11-24 10:54:40|57.31|55.11|57.34|55.14|57.34|55.14|57.31|55.11|0
1637751290000|2021-11-24 10:54:50|57.31|55.11|57.27|55.07|57.31|55.11|57.27|55.07|0
1637751300000|2021-11-24 10:55:00|57.23|55.03|57.45|55.25|57.45|55.25|57.23|55.03|0
1637751310000|2021-11-24 10:55:10|57.48|55.28|57.45|55.25|57.48|55.28|57.45|55.25|0
1637751320000|2021-11-24 10:55:20|57.48|55.28|57.45|55.25|57.48|55.28|57.41|55.21|0
1637751330000|2021-11-24 10:55:30|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1637751340000|2021-11-24 10:55:40|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1637751350000|2021-11-24 10:55:50|57.45|55.25|57.34|55.14|57.45|55.25|57.34|55.14|0
1637751360000|2021-11-24 10:56:00|57.41|55.21|57.34|55.14|57.41|55.21|57.34|55.14|0
1637751370000|2021-11-24 10:56:10|57.3|55.1|57.3|55.1|57.32|55.12|57.3|55.1|0
1637751380000|2021-11-24 10:56:20|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1637751390000|2021-11-24 10:56:30|57.3|55.1|57.3|55.1|57.3|55.1|57.27|55.07|0
1637751400000|2021-11-24 10:56:40|57.34|55.14|57.36|55.16|57.36|55.16|57.34|55.14|0
1637751410000|2021-11-24 10:56:50|57.38|55.18|57.41|55.21|57.41|55.21|57.38|55.18|0
1637751420000|2021-11-24 10:57:00|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1637751430000|2021-11-24 10:57:10|57.39|55.19|57.41|55.21|57.41|55.21|57.39|55.19|0
1637751440000|2021-11-24 10:57:20|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1637751450000|2021-11-24 10:57:30|57.38|55.18|57.34|55.14|57.41|55.21|57.34|55.14|0
1637751460000|2021-11-24 10:57:40|57.38|55.18|57.38|55.18|57.38|55.18|57.34|55.14|0
1637751480000|2021-11-24 10:58:00|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1637751490000|2021-11-24 10:58:10|57.46|55.26|57.48|55.28|57.48|55.28|57.46|55.26|0
1637751500000|2021-11-24 10:58:20|57.52|55.32|57.61|55.41|57.62|55.42|57.52|55.32|0
1637751510000|2021-11-24 10:58:30|57.7|55.5|57.73|55.53|57.73|55.53|57.7|55.5|0
1637751520000|2021-11-24 10:58:40|57.7|55.5|57.7|55.5|57.7|55.5|57.66|55.46|0
1637751530000|2021-11-24 10:58:50|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1637751540000|2021-11-24 10:59:00|57.59|55.39|57.62|55.42|57.62|55.42|57.59|55.39|0
1637751550000|2021-11-24 10:59:10|57.66|55.46|57.7|55.5|57.7|55.5|57.66|55.46|0
1637751560000|2021-11-24 10:59:20|57.71|55.51|57.68|55.48|57.71|55.51|57.68|55.48|0
1637751570000|2021-11-24 10:59:30|57.66|55.46|57.66|55.46|57.7|55.5|57.66|55.46|0
1637751580000|2021-11-24 10:59:40|57.62|55.42|57.66|55.46|57.66|55.46|57.62|55.42|0
1637751590000|2021-11-24 10:59:50|57.73|55.53|57.73|55.53|57.75|55.55|57.73|55.53|0
1637751600000|2021-11-24 11:00:00|57.69|55.49|57.69|55.49|57.69|55.49|57.68|55.48|0
1637751610000|2021-11-24 11:00:10|57.77|55.57|57.8|55.6|57.8|55.6|57.73|55.53|0
1637751620000|2021-11-24 11:00:20|57.77|55.57|57.8|55.6|57.8|55.6|57.77|55.57|0
1637751630000|2021-11-24 11:00:30|57.77|55.57|57.69|55.49|57.77|55.57|57.69|55.49|0
1637751640000|2021-11-24 11:00:40|57.73|55.53|57.73|55.53|57.73|55.53|57.69|55.49|0
1637751650000|2021-11-24 11:00:50|57.69|55.49|57.62|55.42|57.69|55.49|57.62|55.42|0
1637751660000|2021-11-24 11:01:00|57.59|55.39|57.61|55.41|57.61|55.41|57.59|55.39|0
1637751670000|2021-11-24 11:01:10|57.59|55.39|57.66|55.46|57.66|55.46|57.59|55.39|0
1637751680000|2021-11-24 11:01:20|57.69|55.49|57.69|55.49|57.73|55.53|57.69|55.49|0
1637751690000|2021-11-24 11:01:30|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1637751700000|2021-11-24 11:01:40|57.69|55.49|57.73|55.53|57.73|55.53|57.66|55.46|0
1637751710000|2021-11-24 11:01:50|57.75|55.55|57.68|55.48|57.75|55.55|57.66|55.46|0
1637751720000|2021-11-24 11:02:00|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1637751740000|2021-11-24 11:02:20|57.71|55.51|57.8|55.6|57.8|55.6|57.71|55.51|0
1637751750000|2021-11-24 11:02:30|57.87|55.67|57.8|55.6|57.87|55.67|57.8|55.6|0
1637751760000|2021-11-24 11:02:40|57.84|55.64|57.87|55.67|57.87|55.67|57.84|55.64|0
1637751770000|2021-11-24 11:02:50|57.84|55.64|57.87|55.67|57.87|55.67|57.84|55.64|0
1637751780000|2021-11-24 11:03:00|57.84|55.64|57.76|55.56|57.86|55.66|57.76|55.56|0
1637751790000|2021-11-24 11:03:10|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1637751800000|2021-11-24 11:03:20|57.66|55.46|57.64|55.44|57.66|55.46|57.62|55.42|0
1637751810000|2021-11-24 11:03:30|57.66|55.46|57.68|55.48|57.69|55.49|57.66|55.46|0
1637751820000|2021-11-24 11:03:40|57.69|55.49|57.69|55.49|57.69|55.49|57.66|55.46|0
1637751830000|2021-11-24 11:03:50|57.73|55.53|57.69|55.49|57.73|55.53|57.69|55.49|0
1637751840000|2021-11-24 11:04:00|57.66|55.46|57.73|55.53|57.73|55.53|57.66|55.46|0
1637751850000|2021-11-24 11:04:10|57.75|55.55|57.73|55.53|57.75|55.55|57.73|55.53|0
1637751860000|2021-11-24 11:04:20|57.76|55.56|57.73|55.53|57.76|55.56|57.73|55.53|0
1637751870000|2021-11-24 11:04:30|57.69|55.49|57.71|55.51|57.71|55.51|57.69|55.49|0
1637751880000|2021-11-24 11:04:40|57.68|55.48|57.69|55.49|57.69|55.49|57.68|55.48|0
1637751890000|2021-11-24 11:04:50|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1637751900000|2021-11-24 11:05:00|57.73|55.53|57.73|55.53|57.73|55.53|57.71|55.51|0
1637751910000|2021-11-24 11:05:10|57.71|55.51|57.73|55.53|57.73|55.53|57.69|55.49|0
1637751920000|2021-11-24 11:05:20|57.69|55.49|57.62|55.42|57.73|55.53|57.62|55.42|0
1637751930000|2021-11-24 11:05:30|57.59|55.39|57.58|55.38|57.59|55.39|57.58|55.38|0
1637751940000|2021-11-24 11:05:40|57.62|55.42|57.6|55.4|57.62|55.42|57.6|55.4|0
1637751950000|2021-11-24 11:05:50|57.67|55.47|57.58|55.38|57.67|55.47|57.58|55.38|0
1637751960000|2021-11-24 11:06:00|57.62|55.42|57.66|55.46|57.66|55.46|57.62|55.42|0
1637751970000|2021-11-24 11:06:10|57.64|55.44|57.62|55.42|57.66|55.46|57.62|55.42|0
1637751980000|2021-11-24 11:06:20|57.58|55.38|57.58|55.38|57.6|55.4|57.58|55.38|0
1637751990000|2021-11-24 11:06:30|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1637752000000|2021-11-24 11:06:40|57.66|55.46|57.62|55.42|57.66|55.46|57.62|55.42|0
1637752010000|2021-11-24 11:06:50|57.64|55.44|57.66|55.46|57.66|55.46|57.64|55.44|0
1637752030000|2021-11-24 11:07:10|57.73|55.53|57.73|55.53|57.76|55.56|57.73|55.53|0
1637752040000|2021-11-24 11:07:20|57.69|55.49|57.69|55.49|57.69|55.49|57.67|55.47|0
1637752050000|2021-11-24 11:07:30|57.73|55.53|57.76|55.56|57.76|55.56|57.73|55.53|0
1637752070000|2021-11-24 11:07:50|57.87|55.67|57.87|55.67|57.87|55.67|57.87|55.67|0
1637752080000|2021-11-24 11:08:00|57.85|55.65|57.83|55.63|57.85|55.65|57.83|55.63|0
1637752090000|2021-11-24 11:08:10|57.87|55.67|57.83|55.63|57.87|55.67|57.83|55.63|0
1637752100000|2021-11-24 11:08:20|57.82|55.62|57.87|55.67|57.87|55.67|57.82|55.62|0
1637752110000|2021-11-24 11:08:30|57.83|55.63|57.83|55.63|57.83|55.63|57.8|55.6|0
1637752120000|2021-11-24 11:08:40|57.8|55.6|57.67|55.47|57.8|55.6|57.65|55.45|0
1637752130000|2021-11-24 11:08:50|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1637752140000|2021-11-24 11:09:00|57.65|55.45|57.69|55.49|57.69|55.49|57.65|55.45|0
1637752150000|2021-11-24 11:09:10|57.73|55.53|57.73|55.53|57.76|55.56|57.73|55.53|0
1637752170000|2021-11-24 11:09:30|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1637752180000|2021-11-24 11:09:40|57.71|55.51|57.73|55.53|57.73|55.53|57.69|55.49|0
1637752190000|2021-11-24 11:09:50|57.76|55.56|57.73|55.53|57.76|55.56|57.73|55.53|0
1637752200000|2021-11-24 11:10:00|57.78|55.58|57.87|55.67|57.87|55.67|57.78|55.58|0
1637752210000|2021-11-24 11:10:10|57.8|55.6|57.73|55.53|57.8|55.6|57.73|55.53|0
1637752220000|2021-11-24 11:10:20|57.69|55.49|57.74|55.54|57.74|55.54|57.69|55.49|0
1637752230000|2021-11-24 11:10:30|57.73|55.53|57.73|55.53|57.73|55.53|57.69|55.49|0
1637752240000|2021-11-24 11:10:40|57.78|55.58|57.8|55.6|57.8|55.6|57.78|55.58|0
1637752250000|2021-11-24 11:10:50|57.78|55.58|57.8|55.6|57.83|55.63|57.78|55.58|0
1637752260000|2021-11-24 11:11:00|57.83|55.63|57.69|55.49|57.83|55.63|57.69|55.49|0
1637752270000|2021-11-24 11:11:10|57.65|55.45|57.65|55.45|57.65|55.45|57.64|55.44|0
1637752280000|2021-11-24 11:11:20|57.67|55.47|57.65|55.45|57.67|55.47|57.65|55.45|0
1637752290000|2021-11-24 11:11:30|57.62|55.42|57.58|55.38|57.62|55.42|57.58|55.38|0
1637752300000|2021-11-24 11:11:40|57.62|55.42|57.72|55.52|57.76|55.56|57.62|55.42|0
1637752310000|2021-11-24 11:11:50|57.76|55.56|57.72|55.52|57.76|55.56|57.69|55.49|0
1637752320000|2021-11-24 11:12:00|57.69|55.49|57.62|55.42|57.69|55.49|57.62|55.42|0
1637752340000|2021-11-24 11:12:20|57.65|55.45|57.65|55.45|57.65|55.45|57.64|55.44|0
1637752350000|2021-11-24 11:12:30|57.62|55.42|57.65|55.45|57.67|55.47|57.62|55.42|0
1637752360000|2021-11-24 11:12:40|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1637752370000|2021-11-24 11:12:50|57.65|55.45|57.65|55.45|57.69|55.49|57.65|55.45|0
1637752380000|2021-11-24 11:13:00|57.67|55.47|57.71|55.51|57.71|55.51|57.67|55.47|0
1637752390000|2021-11-24 11:13:10|57.72|55.52|57.74|55.54|57.76|55.56|57.72|55.52|0
1637752400000|2021-11-24 11:13:20|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1637752420000|2021-11-24 11:13:40|57.8|55.6|57.69|55.49|57.8|55.6|57.69|55.49|0
1637752430000|2021-11-24 11:13:50|57.65|55.45|57.64|55.44|57.65|55.45|57.64|55.44|0
1637752440000|2021-11-24 11:14:00|57.67|55.47|57.69|55.49|57.71|55.51|57.67|55.47|0
1637752450000|2021-11-24 11:14:10|57.72|55.52|57.74|55.54|57.76|55.56|57.72|55.52|0
1637752460000|2021-11-24 11:14:20|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1637752470000|2021-11-24 11:14:30|57.76|55.56|57.74|55.54|57.76|55.56|57.74|55.54|0
1637752480000|2021-11-24 11:14:40|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1637752490000|2021-11-24 11:14:50|57.72|55.52|57.76|55.56|57.76|55.56|57.72|55.52|0
1637752500000|2021-11-24 11:15:00|57.69|55.49|57.72|55.52|57.72|55.52|57.69|55.49|0
1637752510000|2021-11-24 11:15:10|57.76|55.56|57.69|55.49|57.76|55.56|57.69|55.49|0
1637752520000|2021-11-24 11:15:20|57.65|55.45|57.65|55.45|57.65|55.45|57.62|55.42|0
1637752530000|2021-11-24 11:15:30|57.6|55.4|57.58|55.38|57.6|55.4|57.54|55.34|0
1637752550000|2021-11-24 11:15:50|57.6|55.4|57.58|55.38|57.6|55.4|57.58|55.38|0
1637752560000|2021-11-24 11:16:00|57.6|55.4|57.54|55.34|57.62|55.42|57.54|55.34|0
1637752570000|2021-11-24 11:16:10|57.58|55.38|57.56|55.36|57.58|55.38|57.54|55.34|0
1637752580000|2021-11-24 11:16:20|57.62|55.42|57.51|55.31|57.62|55.42|57.51|55.31|0
1637752590000|2021-11-24 11:16:30|56.44|54.24|56.42|54.22|56.44|54.24|56.42|54.22|0
1637752600000|2021-11-24 11:16:40|56.38|54.18|57.45|55.25|57.55|55.35|56.38|54.18|0
1637752610000|2021-11-24 11:16:50|57.41|55.21|57.37|55.17|57.41|55.21|57.37|55.17|0
1637752620000|2021-11-24 11:17:00|57.41|55.21|58.59|56.39|58.59|56.39|57.41|55.21|0
1637752630000|2021-11-24 11:17:10|57.29|55.09|57.31|55.11|57.31|55.11|57.29|55.09|0
1637752640000|2021-11-24 11:17:20|57.33|55.13|57.29|55.09|57.33|55.13|57.26|55.06|0
1637752650000|2021-11-24 11:17:30|57.33|55.13|56.61|54.41|57.33|55.13|56.61|54.41|0
1637752660000|2021-11-24 11:17:40|56.58|54.38|56.6|54.4|56.61|54.41|56.58|54.38|0
1637752670000|2021-11-24 11:17:50|56.54|54.34|56.54|54.34|56.58|54.38|56.54|54.34|0
1637752680000|2021-11-24 11:18:00|56.47|54.27|56.47|54.27|56.54|54.34|56.47|54.27|0
1637752690000|2021-11-24 11:18:10|56.49|54.29|56.44|54.24|56.49|54.29|56.44|54.24|0
1637752700000|2021-11-24 11:18:20|56.47|54.27|56.44|54.24|56.47|54.27|56.4|54.2|0
1637752710000|2021-11-24 11:18:30|56.4|54.2|56.37|54.17|56.4|54.2|56.37|54.17|0
1637752720000|2021-11-24 11:18:40|56.3|54.1|56.3|54.1|56.3|54.1|56.26|54.06|0
1637752730000|2021-11-24 11:18:50|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1637752740000|2021-11-24 11:19:00|56.26|54.06|56.3|54.1|56.3|54.1|56.26|54.06|0
1637752750000|2021-11-24 11:19:10|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1637752760000|2021-11-24 11:19:20|56.23|54.03|56.16|53.96|56.23|54.03|56.16|53.96|0
1637752770000|2021-11-24 11:19:30|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1637752780000|2021-11-24 11:19:40|56.09|53.89|56.19|53.99|56.19|53.99|56.09|53.89|0
1637752790000|2021-11-24 11:19:50|56.23|54.03|56.23|54.03|56.23|54.03|56.23|54.03|0
1637752800000|2021-11-24 11:20:00|56.21|54.01|56.4|54.2|56.4|54.2|56.21|54.01|0
1637752810000|2021-11-24 11:20:10|56.3|54.1|56.24|54.04|56.3|54.1|56.24|54.04|0
1637752820000|2021-11-24 11:20:20|56.23|54.03|56.22|54.02|56.23|54.03|56.22|54.02|0
1637752830000|2021-11-24 11:20:30|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1637752840000|2021-11-24 11:20:40|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1637752850000|2021-11-24 11:20:50|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1637752860000|2021-11-24 11:21:00|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1637752870000|2021-11-24 11:21:10|56.12|53.92|56.15|53.95|56.15|53.95|56.12|53.92|0
1637752880000|2021-11-24 11:21:20|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1637752890000|2021-11-24 11:21:30|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1637752900000|2021-11-24 11:21:40|56.08|53.88|55.98|53.78|56.08|53.88|55.98|53.78|0
1637752910000|2021-11-24 11:21:50|55.94|53.74|55.89|53.69|55.94|53.74|55.89|53.69|0
1637752920000|2021-11-24 11:22:00|55.91|53.71|56.05|53.85|56.05|53.85|55.91|53.71|0
1637752930000|2021-11-24 11:22:10|56.08|53.88|56.01|53.81|56.08|53.88|56.01|53.81|0
1637752940000|2021-11-24 11:22:20|56.05|53.85|56.08|53.88|56.08|53.88|56.05|53.85|0
1637752950000|2021-11-24 11:22:30|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1637752960000|2021-11-24 11:22:40|56.21|54.01|56.26|54.06|56.26|54.06|56.19|53.99|0
1637752970000|2021-11-24 11:22:50|56.22|54.02|56.26|54.06|56.26|54.06|56.22|54.02|0
1637752980000|2021-11-24 11:23:00|56.33|54.13|56.28|54.08|56.33|54.13|56.28|54.08|0
1637752990000|2021-11-24 11:23:10|56.29|54.09|56.26|54.06|56.29|54.09|56.26|54.06|0
1637753000000|2021-11-24 11:23:20|56.22|54.02|56.26|54.06|56.26|54.06|56.19|53.99|0
1637753010000|2021-11-24 11:23:30|56.22|54.02|56.19|53.99|56.22|54.02|56.19|53.99|0
1637753020000|2021-11-24 11:23:40|56.21|54.01|56.22|54.02|56.22|54.02|56.19|53.99|0
1637753030000|2021-11-24 11:23:50|56.19|53.99|56.19|53.99|56.22|54.02|56.19|53.99|0
1637753040000|2021-11-24 11:24:00|56.33|54.13|56.29|54.09|56.33|54.13|56.26|54.06|0
1637753050000|2021-11-24 11:24:10|56.26|54.06|56.28|54.08|56.28|54.08|56.26|54.06|0
1637753060000|2021-11-24 11:24:20|56.29|54.09|56.22|54.02|56.29|54.09|56.22|54.02|0
1637753070000|2021-11-24 11:24:30|56.24|54.04|56.29|54.09|56.29|54.09|56.24|54.04|0
1637753080000|2021-11-24 11:24:40|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1637753090000|2021-11-24 11:24:50|56.28|54.08|56.26|54.06|56.28|54.08|56.26|54.06|0
1637753100000|2021-11-24 11:25:00|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1637753110000|2021-11-24 11:25:10|56.26|54.06|56.29|54.09|56.29|54.09|56.26|54.06|0
1637753120000|2021-11-24 11:25:20|56.33|54.13|56.26|54.06|56.33|54.13|56.26|54.06|0
1637753130000|2021-11-24 11:25:30|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1637753140000|2021-11-24 11:25:40|56.21|54.01|56.15|53.95|56.21|54.01|56.15|53.95|0
1637753150000|2021-11-24 11:25:50|56.12|53.92|56.12|53.92|56.15|53.95|56.12|53.92|0
1637753160000|2021-11-24 11:26:00|56.08|53.88|56.08|53.88|56.12|53.92|56.08|53.88|0
1637753170000|2021-11-24 11:26:10|56.12|53.92|56.12|53.92|56.14|53.94|56.12|53.92|0
1637753180000|2021-11-24 11:26:20|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1637753190000|2021-11-24 11:26:30|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1637753200000|2021-11-24 11:26:40|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1637753210000|2021-11-24 11:26:50|56.17|53.97|56.12|53.92|56.17|53.97|56.12|53.92|0
1637753220000|2021-11-24 11:27:00|56.15|53.95|56.15|53.95|56.15|53.95|56.13|53.93|0
1637753230000|2021-11-24 11:27:10|56.12|53.92|56.17|53.97|56.17|53.97|56.12|53.92|0
1637753240000|2021-11-24 11:27:20|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1637753250000|2021-11-24 11:27:30|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1637753260000|2021-11-24 11:27:40|56.19|53.99|56.19|53.99|56.22|54.02|56.19|53.99|0
1637753270000|2021-11-24 11:27:50|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1637753280000|2021-11-24 11:28:00|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1637753290000|2021-11-24 11:28:10|56.13|53.93|56.12|53.92|56.13|53.93|56.12|53.92|0
1637753300000|2021-11-24 11:28:20|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1637753310000|2021-11-24 11:28:30|56.13|53.93|56.12|53.92|56.13|53.93|56.12|53.92|0
1637753320000|2021-11-24 11:28:40|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1637753330000|2021-11-24 11:28:50|56.2|54|56.2|54|56.2|54|56.19|53.99|0
1637753340000|2021-11-24 11:29:00|56.19|53.99|56.19|53.99|56.22|54.02|56.19|53.99|0
1637753350000|2021-11-24 11:29:10|56.22|54.02|56.19|53.99|56.22|54.02|56.19|53.99|0
1637753360000|2021-11-24 11:29:20|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1637753370000|2021-11-24 11:29:30|56.26|54.06|56.22|54.02|56.26|54.06|56.22|54.02|0
1637753390000|2021-11-24 11:29:50|56.26|54.06|56.19|53.99|56.26|54.06|56.19|53.99|0
1637753400000|2021-11-24 11:30:00|56.17|53.97|56.26|54.06|56.26|54.06|56.17|53.97|0
1637753410000|2021-11-24 11:30:10|56.29|54.09|56.22|54.02|56.29|54.09|56.22|54.02|0
1637753420000|2021-11-24 11:30:20|56.24|54.04|56.26|54.06|56.26|54.06|56.24|54.04|0
1637753430000|2021-11-24 11:30:30|56.22|54.02|56.18|53.98|56.22|54.02|56.18|53.98|0
1637753440000|2021-11-24 11:30:40|56.15|53.95|56.13|53.93|56.15|53.95|56.13|53.93|0
1637753450000|2021-11-24 11:30:50|56.11|53.91|56.04|53.84|56.11|53.91|56.04|53.84|0
1637753460000|2021-11-24 11:31:00|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1637753480000|2021-11-24 11:31:20|56.06|53.86|56.04|53.84|56.06|53.86|56.04|53.84|0
1637753490000|2021-11-24 11:31:30|56.01|53.81|56.01|53.81|56.01|53.81|55.99|53.79|0
1637753500000|2021-11-24 11:31:40|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637753510000|2021-11-24 11:31:50|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1637753520000|2021-11-24 11:32:00|55.97|53.77|55.97|53.77|56.01|53.81|55.97|53.77|0
1637753530000|2021-11-24 11:32:10|56.04|53.84|56.03|53.83|56.04|53.84|56.01|53.81|0
1637753540000|2021-11-24 11:32:20|56.01|53.81|56.01|53.81|56.01|53.81|55.97|53.77|0
1637753550000|2021-11-24 11:32:30|56.04|53.84|56.01|53.81|56.04|53.84|56.01|53.81|0
1637753560000|2021-11-24 11:32:40|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1637753570000|2021-11-24 11:32:50|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1637753580000|2021-11-24 11:33:00|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637753590000|2021-11-24 11:33:10|56.01|53.81|56.04|53.84|56.08|53.88|56.01|53.81|0
1637753600000|2021-11-24 11:33:20|56.01|53.81|56.04|53.84|56.04|53.84|56.01|53.81|0
1637753620000|2021-11-24 11:33:40|56.03|53.83|56.01|53.81|56.03|53.83|56.01|53.81|0
1637753630000|2021-11-24 11:33:50|56.04|53.84|56.06|53.86|56.06|53.86|56.04|53.84|0
1637753640000|2021-11-24 11:34:00|56.03|53.83|55.97|53.77|56.03|53.83|55.97|53.77|0
1637753650000|2021-11-24 11:34:10|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1637753660000|2021-11-24 11:34:20|56.01|53.81|55.99|53.79|56.01|53.81|55.99|53.79|0
1637753670000|2021-11-24 11:34:30|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1637753680000|2021-11-24 11:34:40|55.94|53.74|56.04|53.84|56.04|53.84|55.94|53.74|0
1637753690000|2021-11-24 11:34:50|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1637753700000|2021-11-24 11:35:00|56.01|53.81|56.01|53.81|56.01|53.81|55.97|53.77|0
1637753710000|2021-11-24 11:35:10|55.97|53.77|56.01|53.81|56.01|53.81|55.97|53.77|0
1637753720000|2021-11-24 11:35:20|55.97|53.77|55.9|53.7|55.97|53.77|55.9|53.7|0
1637753730000|2021-11-24 11:35:30|55.92|53.72|55.9|53.7|55.94|53.74|55.9|53.7|0
1637753740000|2021-11-24 11:35:40|55.87|53.67|55.94|53.74|55.94|53.74|55.87|53.67|0
1637753760000|2021-11-24 11:36:00|55.97|53.77|55.97|53.77|55.99|53.79|55.97|53.77|0
1637753770000|2021-11-24 11:36:10|55.94|53.74|55.9|53.7|55.94|53.74|55.9|53.7|0
1637753780000|2021-11-24 11:36:20|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637753790000|2021-11-24 11:36:30|55.9|53.7|55.94|53.74|55.94|53.74|55.9|53.7|0
1637753800000|2021-11-24 11:36:40|55.9|53.7|55.9|53.7|55.92|53.72|55.9|53.7|0
1637753810000|2021-11-24 11:36:50|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1637753820000|2021-11-24 11:37:00|55.83|53.63|55.83|53.63|55.87|53.67|55.83|53.63|0
1637753830000|2021-11-24 11:37:10|55.87|53.67|55.9|53.7|55.94|53.74|55.87|53.67|0
1637753840000|2021-11-24 11:37:20|55.87|53.67|55.88|53.68|55.9|53.7|55.87|53.67|0
1637753850000|2021-11-24 11:37:30|55.92|53.72|55.87|53.67|55.92|53.72|55.87|53.67|0
1637753860000|2021-11-24 11:37:40|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1637753870000|2021-11-24 11:37:50|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1637753880000|2021-11-24 11:38:00|55.9|53.7|55.94|53.74|55.94|53.74|55.9|53.7|0
1637753890000|2021-11-24 11:38:10|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1637753910000|2021-11-24 11:38:30|55.88|53.68|55.87|53.67|55.9|53.7|55.87|53.67|0
1637753920000|2021-11-24 11:38:40|55.83|53.63|55.8|53.6|55.83|53.63|55.8|53.6|0
1637753930000|2021-11-24 11:38:50|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637753950000|2021-11-24 11:39:10|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1637753960000|2021-11-24 11:39:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1637753980000|2021-11-24 11:39:40|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1637754000000|2021-11-24 11:40:00|55.76|53.56|55.73|53.53|55.76|53.56|55.73|53.53|0
1637754010000|2021-11-24 11:40:10|55.69|53.49|55.69|53.49|55.73|53.53|55.69|53.49|0
1637754020000|2021-11-24 11:40:20|55.66|53.46|55.59|53.39|55.66|53.46|55.59|53.39|0
1637754030000|2021-11-24 11:40:30|55.62|53.42|55.66|53.46|55.66|53.46|55.62|53.42|0
1637754040000|2021-11-24 11:40:40|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1637754050000|2021-11-24 11:40:50|55.66|53.46|55.59|53.39|55.66|53.46|55.59|53.39|0
1637754060000|2021-11-24 11:41:00|55.6|53.4|55.62|53.42|55.62|53.42|55.6|53.4|0
1637754070000|2021-11-24 11:41:10|55.59|53.39|55.52|53.32|55.59|53.39|55.52|53.32|0
1637754080000|2021-11-24 11:41:20|55.48|53.28|55.48|53.28|55.52|53.32|55.48|53.28|0
1637754090000|2021-11-24 11:41:30|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1637754100000|2021-11-24 11:41:40|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1637754110000|2021-11-24 11:41:50|55.47|53.27|55.52|53.32|55.55|53.35|55.47|53.27|0
1637754120000|2021-11-24 11:42:00|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1637754130000|2021-11-24 11:42:10|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1637754140000|2021-11-24 11:42:20|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1637754150000|2021-11-24 11:42:30|55.48|53.28|55.52|53.32|55.52|53.32|55.45|53.25|0
1637754160000|2021-11-24 11:42:40|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1637754180000|2021-11-24 11:43:00|55.45|53.25|55.48|53.28|55.48|53.28|55.45|53.25|0
1637754190000|2021-11-24 11:43:10|55.45|53.25|55.45|53.25|55.45|53.25|55.41|53.21|0
1637754200000|2021-11-24 11:43:20|55.43|53.23|55.41|53.21|55.43|53.23|55.41|53.21|0
1637754210000|2021-11-24 11:43:30|55.43|53.23|55.41|53.21|55.43|53.23|55.41|53.21|0
1637754220000|2021-11-24 11:43:40|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1637754230000|2021-11-24 11:43:50|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1637754240000|2021-11-24 11:44:00|55.34|53.14|55.38|53.18|55.38|53.18|55.34|53.14|0
1637754250000|2021-11-24 11:44:10|55.41|53.21|55.34|53.14|55.41|53.21|55.34|53.14|0
1637754280000|2021-11-24 11:44:40|55.38|53.18|55.34|53.14|55.38|53.18|55.34|53.14|0
1637754290000|2021-11-24 11:44:50|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1637754300000|2021-11-24 11:45:00|55.31|53.11|55.33|53.13|55.34|53.14|55.27|53.07|0
1637754310000|2021-11-24 11:45:10|55.31|53.11|55.2|53|55.31|53.11|55.2|53|0
1637754320000|2021-11-24 11:45:20|55.17|52.97|55.2|53|55.2|53|55.17|52.97|0
1637754330000|2021-11-24 11:45:30|55.17|52.97|55.2|53|55.2|53|55.17|52.97|0
1637754340000|2021-11-24 11:45:40|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1637754350000|2021-11-24 11:45:50|55.34|53.14|55.38|53.18|55.38|53.18|55.32|53.12|0
1637754360000|2021-11-24 11:46:00|55.34|53.14|55.38|53.18|55.38|53.18|55.34|53.14|0
1637754370000|2021-11-24 11:46:10|55.41|53.21|55.41|53.21|55.41|53.21|55.38|53.18|0
1637754380000|2021-11-24 11:46:20|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1637754390000|2021-11-24 11:46:30|55.31|53.11|55.31|53.11|55.34|53.14|55.27|53.07|0
1637754400000|2021-11-24 11:46:40|55.29|53.09|55.24|53.04|55.29|53.09|55.24|53.04|0
1637754410000|2021-11-24 11:46:50|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1637754430000|2021-11-24 11:47:10|55.24|53.04|55.34|53.14|55.34|53.14|55.24|53.04|0
1637754450000|2021-11-24 11:47:30|55.38|53.18|55.38|53.18|55.38|53.18|55.34|53.14|0
1637754460000|2021-11-24 11:47:40|55.36|53.16|55.44|53.24|55.44|53.24|55.34|53.14|0
1637754470000|2021-11-24 11:47:50|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1637754480000|2021-11-24 11:48:00|55.48|53.28|55.46|53.26|55.48|53.28|55.44|53.24|0
1637754490000|2021-11-24 11:48:10|55.44|53.24|55.44|53.24|55.48|53.28|55.44|53.24|0
1637754500000|2021-11-24 11:48:20|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1637754510000|2021-11-24 11:48:30|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1637754520000|2021-11-24 11:48:40|55.46|53.26|55.44|53.24|55.48|53.28|55.44|53.24|0
1637754540000|2021-11-24 11:49:00|55.43|53.23|55.41|53.21|55.43|53.23|55.41|53.21|0
1637754550000|2021-11-24 11:49:10|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1637754560000|2021-11-24 11:49:20|55.36|53.16|55.37|53.17|55.37|53.17|55.36|53.16|0
1637754570000|2021-11-24 11:49:30|55.34|53.14|55.37|53.17|55.37|53.17|55.34|53.14|0
1637754590000|2021-11-24 11:49:50|55.3|53.1|55.32|53.12|55.32|53.12|55.3|53.1|0
1637754600000|2021-11-24 11:50:00|55.3|53.1|55.27|53.07|55.3|53.1|55.27|53.07|0
1637754610000|2021-11-24 11:50:10|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1637754620000|2021-11-24 11:50:20|55.27|53.07|55.24|53.04|55.27|53.07|55.24|53.04|0
1637754630000|2021-11-24 11:50:30|55.25|53.05|55.24|53.04|55.25|53.05|55.24|53.04|0
1637754640000|2021-11-24 11:50:40|55.27|53.07|55.24|53.04|55.27|53.07|55.24|53.04|0
1637754650000|2021-11-24 11:50:50|55.27|53.07|55.3|53.1|55.3|53.1|55.27|53.07|0
1637754660000|2021-11-24 11:51:00|55.27|53.07|55.3|53.1|55.3|53.1|55.27|53.07|0
1637754670000|2021-11-24 11:51:10|55.29|53.09|55.3|53.1|55.3|53.1|55.27|53.07|0
1637754690000|2021-11-24 11:51:30|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1637754700000|2021-11-24 11:51:40|55.37|53.17|55.37|53.17|55.37|53.17|55.34|53.14|0
1637754710000|2021-11-24 11:51:50|55.34|53.14|55.37|53.17|55.37|53.17|55.34|53.14|0
1637754720000|2021-11-24 11:52:00|55.36|53.16|55.37|53.17|55.37|53.17|55.36|53.16|0
1637754730000|2021-11-24 11:52:10|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1637754740000|2021-11-24 11:52:20|55.36|53.16|55.43|53.23|55.44|53.24|55.36|53.16|0
1637754750000|2021-11-24 11:52:30|55.41|53.21|55.44|53.24|55.44|53.24|55.41|53.21|0
1637754760000|2021-11-24 11:52:40|55.39|53.19|55.44|53.24|55.44|53.24|55.39|53.19|0
1637754770000|2021-11-24 11:52:50|55.48|53.28|55.48|53.28|55.48|53.28|55.44|53.24|0
1637754780000|2021-11-24 11:53:00|55.44|53.24|55.44|53.24|55.46|53.26|55.44|53.24|0
1637754790000|2021-11-24 11:53:10|55.51|53.31|55.46|53.26|55.51|53.31|55.46|53.26|0
1637754800000|2021-11-24 11:53:20|55.48|53.28|55.41|53.21|55.48|53.28|55.41|53.21|0
1637754810000|2021-11-24 11:53:30|55.39|53.19|55.41|53.21|55.41|53.21|55.39|53.19|0
1637754820000|2021-11-24 11:53:40|55.44|53.24|55.48|53.28|55.48|53.28|55.44|53.24|0
1637754840000|2021-11-24 11:54:00|55.44|53.24|55.48|53.28|55.48|53.28|55.44|53.24|0
1637754850000|2021-11-24 11:54:10|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1637754860000|2021-11-24 11:54:20|55.44|53.24|55.58|53.38|55.58|53.38|55.44|53.24|0
1637754870000|2021-11-24 11:54:30|55.61|53.41|55.58|53.38|55.61|53.41|55.58|53.38|0
1637754880000|2021-11-24 11:54:40|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1637754890000|2021-11-24 11:54:50|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1637754900000|2021-11-24 11:55:00|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637754910000|2021-11-24 11:55:10|55.68|53.48|55.72|53.52|55.72|53.52|55.68|53.48|0
1637754920000|2021-11-24 11:55:20|55.75|53.55|55.86|53.66|55.86|53.66|55.75|53.55|0
1637754930000|2021-11-24 11:55:30|55.82|53.62|55.82|53.62|55.86|53.66|55.82|53.62|0
1637754950000|2021-11-24 11:55:50|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637754960000|2021-11-24 11:56:00|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1637754970000|2021-11-24 11:56:10|55.79|53.59|55.82|53.62|55.82|53.62|55.79|53.59|0
1637754980000|2021-11-24 11:56:20|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1637754990000|2021-11-24 11:56:30|55.82|53.62|55.86|53.66|55.86|53.66|55.82|53.62|0
1637755000000|2021-11-24 11:56:40|55.89|53.69|55.86|53.66|55.89|53.69|55.86|53.66|0
1637755010000|2021-11-24 11:56:50|55.88|53.68|55.96|53.76|55.96|53.76|55.88|53.68|0
1637755020000|2021-11-24 11:57:00|56|53.8|56|53.8|56|53.8|56|53.8|0
1637755030000|2021-11-24 11:57:10|55.96|53.76|55.96|53.76|56|53.8|55.96|53.76|0
1637755040000|2021-11-24 11:57:20|55.95|53.75|55.93|53.73|55.95|53.75|55.93|53.73|0
1637755060000|2021-11-24 11:57:40|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1637755070000|2021-11-24 11:57:50|55.86|53.66|55.87|53.67|55.87|53.67|55.86|53.66|0
1637755080000|2021-11-24 11:58:00|55.89|53.69|55.87|53.67|55.89|53.69|55.87|53.67|0
1637755090000|2021-11-24 11:58:10|55.89|53.69|55.96|53.76|55.96|53.76|55.89|53.69|0
1637755100000|2021-11-24 11:58:20|55.93|53.73|55.93|53.73|55.96|53.76|55.93|53.73|0
1637755110000|2021-11-24 11:58:30|55.96|53.76|55.93|53.73|55.96|53.76|55.93|53.73|0
1637755120000|2021-11-24 11:58:40|55.89|53.69|55.89|53.69|55.89|53.69|55.86|53.66|0
1637755130000|2021-11-24 11:58:50|55.86|53.66|55.87|53.67|55.89|53.69|55.86|53.66|0
1637755140000|2021-11-24 11:59:00|55.86|53.66|55.91|53.71|55.93|53.73|55.86|53.66|0
1637755150000|2021-11-24 11:59:10|55.93|53.73|55.89|53.69|55.96|53.76|55.89|53.69|0
1637755170000|2021-11-24 11:59:30|55.87|53.67|55.87|53.67|55.89|53.69|55.86|53.66|0
1637755180000|2021-11-24 11:59:40|55.89|53.69|55.93|53.73|55.93|53.73|55.89|53.69|0
1637755190000|2021-11-24 11:59:50|55.96|53.76|56|53.8|56.01|53.81|55.96|53.76|0
1637755200000|2021-11-24 12:00:00|55.89|53.69|56.03|53.83|56.03|53.83|55.89|53.69|0
1637755210000|2021-11-24 12:00:10|56.01|53.81|55.93|53.73|56.03|53.83|55.93|53.73|0
1637755220000|2021-11-24 12:00:20|55.89|53.69|55.86|53.66|55.89|53.69|55.86|53.66|0
1637755230000|2021-11-24 12:00:30|55.79|53.59|55.86|53.66|55.86|53.66|55.79|53.59|0
1637755240000|2021-11-24 12:00:40|55.84|53.64|55.82|53.62|55.84|53.64|55.82|53.62|0
1637755250000|2021-11-24 12:00:50|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1637755260000|2021-11-24 12:01:00|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1637755270000|2021-11-24 12:01:10|55.68|53.48|55.61|53.41|55.68|53.48|55.61|53.41|0
1637755290000|2021-11-24 12:01:30|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1637755300000|2021-11-24 12:01:40|55.58|53.38|55.58|53.38|55.61|53.41|55.58|53.38|0
1637755310000|2021-11-24 12:01:50|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1637755320000|2021-11-24 12:02:00|55.58|53.38|55.61|53.41|55.61|53.41|55.58|53.38|0
1637755330000|2021-11-24 12:02:10|55.58|53.38|55.54|53.34|55.58|53.38|55.51|53.31|0
1637755340000|2021-11-24 12:02:20|55.52|53.32|55.51|53.31|55.52|53.32|55.51|53.31|0
1637755350000|2021-11-24 12:02:30|55.52|53.32|55.51|53.31|55.52|53.32|55.51|53.31|0
1637755360000|2021-11-24 12:02:40|55.54|53.34|55.54|53.34|55.58|53.38|55.54|53.34|0
1637755370000|2021-11-24 12:02:50|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1637755380000|2021-11-24 12:03:00|55.56|53.36|55.68|53.48|55.68|53.48|55.56|53.36|0
1637755390000|2021-11-24 12:03:10|55.65|53.45|55.59|53.39|55.65|53.45|55.59|53.39|0
1637755400000|2021-11-24 12:03:20|55.58|53.38|55.65|53.45|55.65|53.45|55.58|53.38|0
1637755410000|2021-11-24 12:03:30|55.68|53.48|55.68|53.48|55.71|53.51|55.68|53.48|0
1637755420000|2021-11-24 12:03:40|55.66|53.46|55.68|53.48|55.68|53.48|55.66|53.46|0
1637755430000|2021-11-24 12:03:50|55.7|53.5|55.71|53.51|55.71|53.51|55.7|53.5|0
1637755440000|2021-11-24 12:04:00|55.75|53.55|55.78|53.58|55.78|53.58|55.75|53.55|0
1637755450000|2021-11-24 12:04:10|55.82|53.62|55.85|53.65|55.85|53.65|55.82|53.62|0
1637755460000|2021-11-24 12:04:20|55.89|53.69|55.91|53.71|55.91|53.71|55.89|53.69|0
1637755470000|2021-11-24 12:04:30|55.89|53.69|55.89|53.69|55.92|53.72|55.89|53.69|0
1637755480000|2021-11-24 12:04:40|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1637755490000|2021-11-24 12:04:50|55.99|53.79|55.89|53.69|55.99|53.79|55.89|53.69|0
1637755500000|2021-11-24 12:05:00|55.85|53.65|55.96|53.76|55.99|53.79|55.85|53.65|0
1637755510000|2021-11-24 12:05:10|56.06|53.86|56.12|53.92|56.12|53.92|56.06|53.86|0
1637755520000|2021-11-24 12:05:20|56.1|53.9|56.13|53.93|56.13|53.93|56.1|53.9|0
1637755530000|2021-11-24 12:05:30|56.17|53.97|55.98|53.78|56.17|53.97|55.98|53.78|0
1637755540000|2021-11-24 12:05:40|55.94|53.74|55.99|53.79|55.99|53.79|55.94|53.74|0
1637755550000|2021-11-24 12:05:50|56.1|53.9|56.13|53.93|56.13|53.93|56.1|53.9|0
1637755560000|2021-11-24 12:06:00|56.1|53.9|56.06|53.86|56.1|53.9|56.06|53.86|0
1637755570000|2021-11-24 12:06:10|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1637755580000|2021-11-24 12:06:20|56.13|53.93|56.17|53.97|56.17|53.97|56.13|53.93|0
1637755590000|2021-11-24 12:06:30|56.13|53.93|56.13|53.93|56.13|53.93|56.1|53.9|0
1637755600000|2021-11-24 12:06:40|56.1|53.9|56.13|53.93|56.13|53.93|56.1|53.9|0
1637755610000|2021-11-24 12:06:50|56.1|53.9|56.13|53.93|56.13|53.93|56.1|53.9|0
1637755620000|2021-11-24 12:07:00|56.1|53.9|56.06|53.86|56.13|53.93|56.06|53.86|0
1637755630000|2021-11-24 12:07:10|56.08|53.88|56.06|53.86|56.08|53.88|56.06|53.86|0
1637755640000|2021-11-24 12:07:20|56.05|53.85|56.03|53.83|56.05|53.85|56.03|53.83|0
1637755650000|2021-11-24 12:07:30|56.06|53.86|56.03|53.83|56.08|53.88|56.03|53.83|0
1637755660000|2021-11-24 12:07:40|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1637755670000|2021-11-24 12:07:50|56.03|53.83|56.1|53.9|56.1|53.9|56.03|53.83|0
1637755680000|2021-11-24 12:08:00|56.03|53.83|56.01|53.81|56.03|53.83|56.01|53.81|0
1637755690000|2021-11-24 12:08:10|56.03|53.83|56.03|53.83|56.04|53.84|56.03|53.83|0
1637755700000|2021-11-24 12:08:20|56.06|53.86|56.17|53.97|56.17|53.97|56.06|53.86|0
1637755710000|2021-11-24 12:08:30|56.2|54|56.2|54|56.2|54|56.2|54|0
1637755720000|2021-11-24 12:08:40|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1637755730000|2021-11-24 12:08:50|56.31|54.11|56.24|54.04|56.31|54.11|56.24|54.04|0
1637755740000|2021-11-24 12:09:00|56.2|54|56.18|53.98|56.2|54|56.18|53.98|0
1637755750000|2021-11-24 12:09:10|56.13|53.93|56.17|53.97|56.17|53.97|56.13|53.93|0
1637755760000|2021-11-24 12:09:20|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1637755770000|2021-11-24 12:09:30|56.17|53.97|56.24|54.04|56.24|54.04|56.17|53.97|0
1637755780000|2021-11-24 12:09:40|56.25|54.05|56.24|54.04|56.25|54.05|56.24|54.04|0
1637755790000|2021-11-24 12:09:50|56.25|54.05|56.27|54.07|56.31|54.11|56.25|54.05|0
1637755800000|2021-11-24 12:10:00|56.29|54.09|56.31|54.11|56.31|54.11|56.29|54.09|0
1637755810000|2021-11-24 12:10:10|56.24|54.04|56.27|54.07|56.27|54.07|56.24|54.04|0
1637755820000|2021-11-24 12:10:20|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1637755830000|2021-11-24 12:10:30|56.27|54.07|56.24|54.04|56.27|54.07|56.24|54.04|0
1637755840000|2021-11-24 12:10:40|56.31|54.11|56.27|54.07|56.31|54.11|56.27|54.07|0
1637755850000|2021-11-24 12:10:50|56.29|54.09|56.24|54.04|56.31|54.11|56.24|54.04|0
1637755860000|2021-11-24 12:11:00|56.27|54.07|56.24|54.04|56.27|54.07|56.24|54.04|0
1637755870000|2021-11-24 12:11:10|56.2|54|56.17|53.97|56.2|54|56.17|53.97|0
1637755880000|2021-11-24 12:11:20|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1637755890000|2021-11-24 12:11:30|56.09|53.89|56.09|53.89|56.13|53.93|56.09|53.89|0
1637755900000|2021-11-24 12:11:40|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1637755910000|2021-11-24 12:11:50|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1637755920000|2021-11-24 12:12:00|56.09|53.89|56.09|53.89|56.11|53.91|56.09|53.89|0
1637755940000|2021-11-24 12:12:20|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1637755950000|2021-11-24 12:12:30|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1637755970000|2021-11-24 12:12:50|56.2|54|56.2|54|56.2|54|56.16|53.96|0
1637755980000|2021-11-24 12:13:00|56.27|54.07|56.25|54.05|56.27|54.07|56.25|54.05|0
1637755990000|2021-11-24 12:13:10|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1637756000000|2021-11-24 12:13:20|56.3|54.1|56.23|54.03|56.3|54.1|56.23|54.03|0
1637756010000|2021-11-24 12:13:30|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1637756020000|2021-11-24 12:13:40|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1637756030000|2021-11-24 12:13:50|56.3|54.1|56.34|54.14|56.34|54.14|56.27|54.07|0
1637756040000|2021-11-24 12:14:00|56.3|54.1|56.27|54.07|56.3|54.1|56.27|54.07|0
1637756050000|2021-11-24 12:14:10|56.3|54.1|56.3|54.1|56.3|54.1|56.27|54.07|0
1637756060000|2021-11-24 12:14:20|56.27|54.07|56.3|54.1|56.3|54.1|56.27|54.07|0
1637756070000|2021-11-24 12:14:30|56.34|54.14|56.32|54.12|56.34|54.14|56.32|54.12|0
1637756080000|2021-11-24 12:14:40|56.3|54.1|56.23|54.03|56.3|54.1|56.23|54.03|0
1637756090000|2021-11-24 12:14:50|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1637756100000|2021-11-24 12:15:00|56.23|54.03|56.22|54.02|56.23|54.03|56.22|54.02|0
1637756110000|2021-11-24 12:15:10|56.2|54|56.27|54.07|56.27|54.07|56.2|54|0
1637756120000|2021-11-24 12:15:20|56.25|54.05|56.27|54.07|56.27|54.07|56.23|54.03|0
1637756130000|2021-11-24 12:15:30|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1637756140000|2021-11-24 12:15:40|56.27|54.07|56.29|54.09|56.29|54.09|56.27|54.07|0
1637756150000|2021-11-24 12:15:50|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1637756160000|2021-11-24 12:16:00|56.29|54.09|56.3|54.1|56.3|54.1|56.27|54.07|0
1637756170000|2021-11-24 12:16:10|56.27|54.07|56.3|54.1|56.3|54.1|56.27|54.07|0
1637756180000|2021-11-24 12:16:20|56.23|54.03|56.23|54.03|56.27|54.07|56.23|54.03|0
1637756190000|2021-11-24 12:16:30|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1637756200000|2021-11-24 12:16:40|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1637756210000|2021-11-24 12:16:50|56.23|54.03|56.25|54.05|56.25|54.05|56.23|54.03|0
1637756220000|2021-11-24 12:17:00|56.23|54.03|56.23|54.03|56.27|54.07|56.23|54.03|0
1637756230000|2021-11-24 12:17:10|56.3|54.1|56.25|54.05|56.3|54.1|56.23|54.03|0
1637756240000|2021-11-24 12:17:20|56.27|54.07|56.25|54.05|56.29|54.09|56.25|54.05|0
1637756250000|2021-11-24 12:17:30|56.27|54.07|56.34|54.14|56.34|54.14|56.27|54.07|0
1637756260000|2021-11-24 12:17:40|56.32|54.12|56.3|54.1|56.34|54.14|56.3|54.1|0
1637756280000|2021-11-24 12:18:00|56.27|54.07|56.16|53.96|56.27|54.07|56.16|53.96|0
1637756290000|2021-11-24 12:18:10|56.09|53.89|56.09|53.89|56.11|53.91|56.09|53.89|0
1637756300000|2021-11-24 12:18:20|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1637756310000|2021-11-24 12:18:30|56.02|53.82|56.06|53.86|56.06|53.86|56.02|53.82|0
1637756320000|2021-11-24 12:18:40|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1637756330000|2021-11-24 12:18:50|56.07|53.87|56.09|53.89|56.09|53.89|56.07|53.87|0
1637756340000|2021-11-24 12:19:00|56.06|53.86|56.06|53.86|56.06|53.86|55.99|53.79|0
1637756350000|2021-11-24 12:19:10|56.02|53.82|56.09|53.89|56.13|53.93|56.02|53.82|0
1637756360000|2021-11-24 12:19:20|56.13|53.93|56.16|53.96|56.16|53.96|56.13|53.93|0
1637756370000|2021-11-24 12:19:30|56.13|53.93|56.2|54|56.23|54.03|56.13|53.93|0
1637756380000|2021-11-24 12:19:40|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1637756390000|2021-11-24 12:19:50|56.13|53.93|56.06|53.86|56.13|53.93|56.06|53.86|0
1637756400000|2021-11-24 12:20:00|56.09|53.89|56.09|53.89|56.13|53.93|56.09|53.89|0
1637756410000|2021-11-24 12:20:10|56.11|53.91|56.16|53.96|56.16|53.96|56.09|53.89|0
1637756420000|2021-11-24 12:20:20|56.21|54.01|56.3|54.1|56.3|54.1|56.21|54.01|0
1637756430000|2021-11-24 12:20:30|56.28|54.08|56.23|54.03|56.3|54.1|56.23|54.03|0
1637756440000|2021-11-24 12:20:40|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1637756450000|2021-11-24 12:20:50|56.3|54.1|56.27|54.07|56.32|54.12|56.27|54.07|0
1637756460000|2021-11-24 12:21:00|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1637756470000|2021-11-24 12:21:10|56.23|54.03|56.23|54.03|56.23|54.03|56.23|54.03|0
1637756480000|2021-11-24 12:21:20|56.27|54.07|56.2|54|56.27|54.07|56.2|54|0
1637756490000|2021-11-24 12:21:30|56.16|53.96|56.16|53.96|56.16|53.96|56.13|53.93|0
1637756500000|2021-11-24 12:21:40|56.23|54.03|56.2|54|56.23|54.03|56.2|54|0
1637756510000|2021-11-24 12:21:50|56.21|54.01|56.2|54|56.21|54.01|56.2|54|0
1637756520000|2021-11-24 12:22:00|56.19|53.99|56.19|53.99|56.19|53.99|56.16|53.96|0
1637756530000|2021-11-24 12:22:10|56.18|53.98|56.21|54.01|56.21|54.01|56.18|53.98|0
1637756540000|2021-11-24 12:22:20|56.19|53.99|56.16|53.96|56.19|53.99|56.16|53.96|0
1637756550000|2021-11-24 12:22:30|56.18|53.98|56.19|53.99|56.19|53.99|56.18|53.98|0
1637756560000|2021-11-24 12:22:40|56.12|53.92|56.14|53.94|56.14|53.94|56.12|53.92|0
1637756570000|2021-11-24 12:22:50|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1637756580000|2021-11-24 12:23:00|56.18|53.98|56.19|53.99|56.23|54.03|56.18|53.98|0
1637756590000|2021-11-24 12:23:10|56.23|54.03|56.23|54.03|56.23|54.03|56.21|54.01|0
1637756600000|2021-11-24 12:23:20|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1637756610000|2021-11-24 12:23:30|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1637756620000|2021-11-24 12:23:40|56.28|54.08|56.3|54.1|56.3|54.1|56.26|54.06|0
1637756630000|2021-11-24 12:23:50|56.28|54.08|56.33|54.13|56.33|54.13|56.28|54.08|0
1637756640000|2021-11-24 12:24:00|56.3|54.1|56.44|54.24|56.44|54.24|56.3|54.1|0
1637756650000|2021-11-24 12:24:10|56.37|54.17|56.4|54.2|56.4|54.2|56.37|54.17|0
1637756670000|2021-11-24 12:24:30|56.37|54.17|56.4|54.2|56.4|54.2|56.37|54.17|0
1637756680000|2021-11-24 12:24:40|56.44|54.24|56.44|54.24|56.47|54.27|56.44|54.24|0
1637756690000|2021-11-24 12:24:50|56.47|54.27|56.47|54.27|56.47|54.27|56.46|54.26|0
1637756700000|2021-11-24 12:25:00|56.44|54.24|56.44|54.24|56.46|54.26|56.44|54.24|0
1637756710000|2021-11-24 12:25:10|56.42|54.22|56.44|54.24|56.44|54.24|56.4|54.2|0
1637756720000|2021-11-24 12:25:20|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1637756730000|2021-11-24 12:25:30|56.39|54.19|56.4|54.2|56.44|54.24|56.37|54.17|0
1637756740000|2021-11-24 12:25:40|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1637756750000|2021-11-24 12:25:50|56.47|54.27|56.44|54.24|56.47|54.27|56.44|54.24|0
1637756760000|2021-11-24 12:26:00|56.42|54.22|56.33|54.13|56.42|54.22|56.33|54.13|0
1637756770000|2021-11-24 12:26:10|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1637756780000|2021-11-24 12:26:20|56.32|54.12|56.3|54.1|56.32|54.12|56.3|54.1|0
1637756790000|2021-11-24 12:26:30|56.33|54.13|56.3|54.1|56.33|54.13|56.3|54.1|0
1637756800000|2021-11-24 12:26:40|56.26|54.06|56.19|53.99|56.26|54.06|56.19|53.99|0
1637756810000|2021-11-24 12:26:50|56.23|54.03|56.26|54.06|56.26|54.06|56.21|54.01|0
1637756820000|2021-11-24 12:27:00|56.28|54.08|56.25|54.05|56.28|54.08|56.25|54.05|0
1637756830000|2021-11-24 12:27:10|56.23|54.03|56.23|54.03|56.23|54.03|56.23|54.03|0
1637756840000|2021-11-24 12:27:20|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1637756850000|2021-11-24 12:27:30|56.16|53.96|56.19|53.99|56.19|53.99|56.16|53.96|0
1637756860000|2021-11-24 12:27:40|56.16|53.96|56.19|53.99|56.19|53.99|56.16|53.96|0
1637756870000|2021-11-24 12:27:50|56.16|53.96|56.19|53.99|56.19|53.99|56.16|53.96|0
1637756880000|2021-11-24 12:28:00|56.12|53.92|56.05|53.85|56.12|53.92|56.05|53.85|0
1637756890000|2021-11-24 12:28:10|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1637756900000|2021-11-24 12:28:20|56.09|53.89|56.12|53.92|56.12|53.92|56.09|53.89|0
1637756910000|2021-11-24 12:28:30|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1637756920000|2021-11-24 12:28:40|56.12|53.92|56.12|53.92|56.16|53.96|56.12|53.92|0
1637756930000|2021-11-24 12:28:50|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1637756940000|2021-11-24 12:29:00|56.12|53.92|56.12|53.92|56.16|53.96|56.12|53.92|0
1637756950000|2021-11-24 12:29:10|56.16|53.96|56.19|53.99|56.19|53.99|56.16|53.96|0
1637756960000|2021-11-24 12:29:20|56.16|53.96|56.12|53.92|56.16|53.96|56.12|53.92|0
1637756970000|2021-11-24 12:29:30|56.1|53.9|56.07|53.87|56.1|53.9|56.07|53.87|0
1637756980000|2021-11-24 12:29:40|56.09|53.89|56.12|53.92|56.12|53.92|56.09|53.89|0
1637756990000|2021-11-24 12:29:50|56.16|53.96|56.19|53.99|56.19|53.99|56.16|53.96|0
1637757000000|2021-11-24 12:30:00|56.23|54.03|56.23|54.03|56.23|54.03|56.19|53.99|0
1637757010000|2021-11-24 12:30:10|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1637757020000|2021-11-24 12:30:20|56.23|54.03|56.37|54.17|56.37|54.17|56.23|54.03|0
1637757030000|2021-11-24 12:30:30|56.4|54.2|56.37|54.17|56.4|54.2|56.37|54.17|0
1637757040000|2021-11-24 12:30:40|56.4|54.2|56.44|54.24|56.44|54.24|56.4|54.2|0
1637757050000|2021-11-24 12:30:50|56.47|54.27|56.47|54.27|56.51|54.31|56.47|54.27|0
1637757060000|2021-11-24 12:31:00|56.45|54.25|56.4|54.2|56.47|54.27|56.4|54.2|0
1637757070000|2021-11-24 12:31:10|56.33|54.13|56.33|54.13|56.37|54.17|56.33|54.13|0
1637757080000|2021-11-24 12:31:20|56.37|54.17|56.35|54.15|56.37|54.17|56.35|54.15|0
1637757090000|2021-11-24 12:31:30|56.33|54.13|56.3|54.1|56.33|54.13|56.3|54.1|0
1637757100000|2021-11-24 12:31:40|56.33|54.13|56.3|54.1|56.33|54.13|56.3|54.1|0
1637757120000|2021-11-24 12:32:00|56.33|54.13|56.37|54.17|56.37|54.17|56.3|54.1|0
1637757130000|2021-11-24 12:32:10|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1637757140000|2021-11-24 12:32:20|56.35|54.15|56.37|54.17|56.37|54.17|56.33|54.13|0
1637757150000|2021-11-24 12:32:30|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1637757160000|2021-11-24 12:32:40|56.42|54.22|56.45|54.25|56.47|54.27|56.42|54.22|0
1637757170000|2021-11-24 12:32:50|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1637757180000|2021-11-24 12:33:00|56.44|54.24|56.47|54.27|56.47|54.27|56.44|54.24|0
1637757190000|2021-11-24 12:33:10|56.44|54.24|56.4|54.2|56.44|54.24|56.4|54.2|0
1637757200000|2021-11-24 12:33:20|56.42|54.22|56.45|54.25|56.45|54.25|56.4|54.2|0
1637757210000|2021-11-24 12:33:30|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1637757220000|2021-11-24 12:33:40|56.45|54.25|56.47|54.27|56.47|54.27|56.44|54.24|0
1637757230000|2021-11-24 12:33:50|56.36|54.16|56.36|54.16|56.38|54.18|56.36|54.16|0
1637757240000|2021-11-24 12:34:00|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1637757250000|2021-11-24 12:34:10|56.35|54.15|56.29|54.09|56.36|54.16|56.29|54.09|0
1637757260000|2021-11-24 12:34:20|56.33|54.13|56.29|54.09|56.33|54.13|56.29|54.09|0
1637757270000|2021-11-24 12:34:30|56.31|54.11|56.29|54.09|56.33|54.13|56.29|54.09|0
1637757280000|2021-11-24 12:34:40|56.26|54.06|56.33|54.13|56.33|54.13|56.22|54.02|0
1637757290000|2021-11-24 12:34:50|56.19|53.99|56.22|54.02|56.22|54.02|56.19|53.99|0
1637757300000|2021-11-24 12:35:00|56.19|53.99|56.22|54.02|56.22|54.02|56.19|53.99|0
1637757310000|2021-11-24 12:35:10|56.26|54.06|56.33|54.13|56.33|54.13|56.26|54.06|0
1637757320000|2021-11-24 12:35:20|56.26|54.06|56.24|54.04|56.26|54.06|56.24|54.04|0
1637757330000|2021-11-24 12:35:30|56.22|54.02|56.26|54.06|56.26|54.06|56.22|54.02|0
1637757340000|2021-11-24 12:35:40|56.19|53.99|56.19|53.99|56.22|54.02|56.19|53.99|0
1637757360000|2021-11-24 12:36:00|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1637757370000|2021-11-24 12:36:10|56.15|53.95|56.15|53.95|56.15|53.95|56.14|53.94|0
1637757380000|2021-11-24 12:36:20|56.19|53.99|56.26|54.06|56.26|54.06|56.19|53.99|0
1637757390000|2021-11-24 12:36:30|56.22|54.02|56.26|54.06|56.26|54.06|56.22|54.02|0
1637757400000|2021-11-24 12:36:40|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1637757410000|2021-11-24 12:36:50|56.26|54.06|56.26|54.06|56.26|54.06|56.22|54.02|0
1637757420000|2021-11-24 12:37:00|56.24|54.04|56.22|54.02|56.24|54.04|56.22|54.02|0
1637757430000|2021-11-24 12:37:10|56.21|54.01|56.22|54.02|56.26|54.06|56.19|53.99|0
1637757440000|2021-11-24 12:37:20|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1637757480000|2021-11-24 12:38:00|56.26|54.06|56.22|54.02|56.26|54.06|56.22|54.02|0
1637757490000|2021-11-24 12:38:10|56.21|54.01|56.19|53.99|56.21|54.01|56.17|53.97|0
1637757500000|2021-11-24 12:38:20|56.15|53.95|56.17|53.97|56.17|53.97|56.15|53.95|0
1637757510000|2021-11-24 12:38:30|56.15|53.95|56.12|53.92|56.15|53.95|56.12|53.92|0
1637757520000|2021-11-24 12:38:40|56.1|53.9|56.08|53.88|56.1|53.9|56.08|53.88|0
1637757530000|2021-11-24 12:38:50|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1637757540000|2021-11-24 12:39:00|56.1|53.9|56.12|53.92|56.12|53.92|56.08|53.88|0
1637757550000|2021-11-24 12:39:10|56.1|53.9|56.1|53.9|56.1|53.9|56.08|53.88|0
1637757560000|2021-11-24 12:39:20|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1637757570000|2021-11-24 12:39:30|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1637757590000|2021-11-24 12:39:50|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1637757600000|2021-11-24 12:40:00|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1637757610000|2021-11-24 12:40:10|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1637757630000|2021-11-24 12:40:30|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637757640000|2021-11-24 12:40:40|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1637757650000|2021-11-24 12:40:50|55.98|53.78|55.91|53.71|55.98|53.78|55.91|53.71|0
1637757660000|2021-11-24 12:41:00|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637757670000|2021-11-24 12:41:10|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1637757690000|2021-11-24 12:41:30|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1637757700000|2021-11-24 12:41:40|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1637757710000|2021-11-24 12:41:50|55.98|53.78|56.01|53.81|56.01|53.81|55.98|53.78|0
1637757720000|2021-11-24 12:42:00|55.96|53.76|56.01|53.81|56.01|53.81|55.96|53.76|0
1637757730000|2021-11-24 12:42:10|55.98|53.78|56.01|53.81|56.01|53.81|55.97|53.77|0
1637757740000|2021-11-24 12:42:20|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1637757750000|2021-11-24 12:42:30|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1637757760000|2021-11-24 12:42:40|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1637757770000|2021-11-24 12:42:50|56.11|53.91|56.15|53.95|56.15|53.95|56.1|53.9|0
1637757780000|2021-11-24 12:43:00|56.18|53.98|56.15|53.95|56.18|53.98|56.15|53.95|0
1637757790000|2021-11-24 12:43:10|56.11|53.91|56.11|53.91|56.15|53.95|56.11|53.91|0
1637757800000|2021-11-24 12:43:20|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1637757810000|2021-11-24 12:43:30|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1637757820000|2021-11-24 12:43:40|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1637757830000|2021-11-24 12:43:50|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1637757840000|2021-11-24 12:44:00|56.31|54.11|56.29|54.09|56.32|54.12|56.29|54.09|0
1637757850000|2021-11-24 12:44:10|56.25|54.05|56.29|54.09|56.29|54.09|56.25|54.05|0
1637757860000|2021-11-24 12:44:20|56.25|54.05|56.25|54.05|56.27|54.07|56.25|54.05|0
1637757870000|2021-11-24 12:44:30|56.24|54.04|56.25|54.05|56.25|54.05|56.24|54.04|0
1637757880000|2021-11-24 12:44:40|56.2|54|56.18|53.98|56.2|54|56.18|53.98|0
1637757890000|2021-11-24 12:44:50|56.2|54|56.17|53.97|56.2|54|56.17|53.97|0
1637757900000|2021-11-24 12:45:00|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1637757910000|2021-11-24 12:45:10|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1637757920000|2021-11-24 12:45:20|56.22|54.02|56.18|53.98|56.22|54.02|56.18|53.98|0
1637757930000|2021-11-24 12:45:30|56.25|54.05|56.29|54.09|56.29|54.09|56.25|54.05|0
1637757950000|2021-11-24 12:45:50|56.25|54.05|56.31|54.11|56.31|54.11|56.25|54.05|0
1637757960000|2021-11-24 12:46:00|56.32|54.12|56.22|54.02|56.32|54.12|56.22|54.02|0
1637757970000|2021-11-24 12:46:10|56.18|53.98|56.25|54.05|56.25|54.05|56.18|53.98|0
1637757980000|2021-11-24 12:46:20|56.29|54.09|56.31|54.11|56.31|54.11|56.29|54.09|0
1637757990000|2021-11-24 12:46:30|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1637758000000|2021-11-24 12:46:40|56.43|54.23|56.46|54.26|56.46|54.26|56.43|54.23|0
1637758010000|2021-11-24 12:46:50|56.43|54.23|56.45|54.25|56.46|54.26|56.43|54.23|0
1637758020000|2021-11-24 12:47:00|56.5|54.3|56.53|54.33|56.53|54.33|56.5|54.3|0
1637758030000|2021-11-24 12:47:10|56.59|54.39|56.57|54.37|56.59|54.39|56.57|54.37|0
1637758040000|2021-11-24 12:47:20|56.53|54.33|56.57|54.37|56.57|54.37|56.53|54.33|0
1637758050000|2021-11-24 12:47:30|56.6|54.4|56.57|54.37|56.6|54.4|56.53|54.33|0
1637758070000|2021-11-24 12:47:50|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1637758090000|2021-11-24 12:48:10|56.6|54.4|56.6|54.4|56.6|54.4|56.57|54.37|0
1637758100000|2021-11-24 12:48:20|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1637758110000|2021-11-24 12:48:30|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1637758120000|2021-11-24 12:48:40|56.67|54.47|56.6|54.4|56.67|54.47|56.6|54.4|0
1637758130000|2021-11-24 12:48:50|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1637758150000|2021-11-24 12:49:10|56.64|54.44|56.62|54.42|56.64|54.44|56.62|54.42|0
1637758160000|2021-11-24 12:49:20|56.67|54.47|56.71|54.51|56.71|54.51|56.67|54.47|0
1637758170000|2021-11-24 12:49:30|56.75|54.55|56.82|54.62|56.82|54.62|56.75|54.55|0
1637758180000|2021-11-24 12:49:40|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1637758200000|2021-11-24 12:50:00|56.66|54.46|56.67|54.47|56.67|54.47|56.66|54.46|0
1637758210000|2021-11-24 12:50:10|56.6|54.4|56.67|54.47|56.67|54.47|56.6|54.4|0
1637758220000|2021-11-24 12:50:20|56.64|54.44|56.78|54.58|56.78|54.58|56.64|54.44|0
1637758230000|2021-11-24 12:50:30|56.74|54.54|56.71|54.51|56.74|54.54|56.71|54.51|0
1637758240000|2021-11-24 12:50:40|56.64|54.44|56.67|54.47|56.71|54.51|56.64|54.44|0
1637758250000|2021-11-24 12:50:50|56.69|54.49|56.67|54.47|56.71|54.51|56.67|54.47|0
1637758260000|2021-11-24 12:51:00|56.64|54.44|56.67|54.47|56.67|54.47|56.64|54.44|0
1637758270000|2021-11-24 12:51:10|56.66|54.46|56.66|54.46|56.66|54.46|56.66|54.46|0
1637758280000|2021-11-24 12:51:20|56.64|54.44|56.6|54.4|56.64|54.44|56.6|54.4|0
1637758290000|2021-11-24 12:51:30|56.64|54.44|56.6|54.4|56.64|54.44|56.6|54.4|0
1637758310000|2021-11-24 12:51:50|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1637758320000|2021-11-24 12:52:00|56.71|54.51|56.67|54.47|56.71|54.51|56.67|54.47|0
1637758330000|2021-11-24 12:52:10|56.6|54.4|56.66|54.46|56.66|54.46|56.6|54.4|0
1637758340000|2021-11-24 12:52:20|56.67|54.47|56.64|54.44|56.67|54.47|56.64|54.44|0
1637758350000|2021-11-24 12:52:30|56.67|54.47|56.64|54.44|56.67|54.47|56.64|54.44|0
1637758360000|2021-11-24 12:52:40|56.66|54.46|56.64|54.44|56.67|54.47|56.64|54.44|0
1637758380000|2021-11-24 12:53:00|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1637758390000|2021-11-24 12:53:10|56.55|54.35|56.53|54.33|56.55|54.35|56.53|54.33|0
1637758400000|2021-11-24 12:53:20|56.5|54.3|56.5|54.3|56.53|54.33|56.5|54.3|0
1637758420000|2021-11-24 12:53:40|56.53|54.33|56.5|54.3|56.53|54.33|56.5|54.3|0
1637758430000|2021-11-24 12:53:50|56.48|54.28|56.46|54.26|56.48|54.28|56.46|54.26|0
1637758440000|2021-11-24 12:54:00|56.48|54.28|56.5|54.3|56.5|54.3|56.48|54.28|0
1637758450000|2021-11-24 12:54:10|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1637758460000|2021-11-24 12:54:20|56.48|54.28|56.39|54.19|56.48|54.28|56.39|54.19|0
1637758470000|2021-11-24 12:54:30|56.41|54.21|56.43|54.23|56.43|54.23|56.39|54.19|0
1637758480000|2021-11-24 12:54:40|56.41|54.21|56.43|54.23|56.43|54.23|56.41|54.21|0
1637758490000|2021-11-24 12:54:50|56.46|54.26|56.42|54.22|56.46|54.26|56.42|54.22|0
1637758500000|2021-11-24 12:55:00|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1637758510000|2021-11-24 12:55:10|56.42|54.22|56.5|54.3|56.5|54.3|56.42|54.22|0
1637758520000|2021-11-24 12:55:20|56.46|54.26|56.39|54.19|56.46|54.26|56.35|54.15|0
1637758530000|2021-11-24 12:55:30|56.37|54.17|56.37|54.17|56.37|54.17|56.37|54.17|0
1637758540000|2021-11-24 12:55:40|56.39|54.19|56.39|54.19|56.39|54.19|56.37|54.17|0
1637758550000|2021-11-24 12:55:50|56.41|54.21|56.42|54.22|56.42|54.22|56.41|54.21|0
1637758560000|2021-11-24 12:56:00|56.44|54.24|56.42|54.22|56.44|54.24|56.42|54.22|0
1637758570000|2021-11-24 12:56:10|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1637758580000|2021-11-24 12:56:20|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1637758590000|2021-11-24 12:56:30|56.53|54.33|56.57|54.37|56.57|54.37|56.53|54.33|0
1637758600000|2021-11-24 12:56:40|56.58|54.38|56.6|54.4|56.6|54.4|56.57|54.37|0
1637758610000|2021-11-24 12:56:50|56.58|54.38|56.6|54.4|56.6|54.4|56.58|54.38|0
1637758620000|2021-11-24 12:57:00|56.58|54.38|56.6|54.4|56.64|54.44|56.58|54.38|0
1637758630000|2021-11-24 12:57:10|56.64|54.44|56.6|54.4|56.64|54.44|56.6|54.4|0
1637758640000|2021-11-24 12:57:20|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1637758650000|2021-11-24 12:57:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1637758660000|2021-11-24 12:57:40|56.49|54.29|56.51|54.31|56.53|54.33|56.49|54.29|0
1637758670000|2021-11-24 12:57:50|56.49|54.29|56.49|54.29|56.53|54.33|56.49|54.29|0
1637758680000|2021-11-24 12:58:00|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1637758700000|2021-11-24 12:58:20|56.56|54.36|56.53|54.33|56.56|54.36|56.53|54.33|0
1637758710000|2021-11-24 12:58:30|56.55|54.35|56.56|54.36|56.56|54.36|56.55|54.35|0
1637758720000|2021-11-24 12:58:40|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1637758730000|2021-11-24 12:58:50|56.48|54.28|56.49|54.29|56.49|54.29|56.48|54.28|0
1637758740000|2021-11-24 12:59:00|56.46|54.26|56.49|54.29|56.49|54.29|56.46|54.26|0
1637758750000|2021-11-24 12:59:10|56.46|54.26|56.48|54.28|56.49|54.29|56.46|54.26|0
1637758760000|2021-11-24 12:59:20|56.49|54.29|56.56|54.36|56.56|54.36|56.49|54.29|0
1637758770000|2021-11-24 12:59:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1637758780000|2021-11-24 12:59:40|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1637758790000|2021-11-24 12:59:50|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1637758800000|2021-11-24 13:00:00|56.46|54.26|56.53|54.33|56.53|54.33|56.46|54.26|0
1637758810000|2021-11-24 13:00:10|56.49|54.29|56.35|54.15|56.49|54.29|56.35|54.15|0
1637758820000|2021-11-24 13:00:20|56.39|54.19|56.37|54.17|56.39|54.19|56.35|54.15|0
1637758830000|2021-11-24 13:00:30|56.35|54.15|56.35|54.15|56.39|54.19|56.35|54.15|0
1637758840000|2021-11-24 13:00:40|56.32|54.12|56.35|54.15|56.35|54.15|56.32|54.12|0
1637758850000|2021-11-24 13:00:50|56.39|54.19|56.42|54.22|56.42|54.22|56.39|54.19|0
1637758860000|2021-11-24 13:01:00|56.39|54.19|56.35|54.15|56.39|54.19|56.35|54.15|0
1637758870000|2021-11-24 13:01:10|56.39|54.19|56.39|54.19|56.39|54.19|56.39|54.19|0
1637758880000|2021-11-24 13:01:20|56.37|54.17|56.39|54.19|56.39|54.19|56.37|54.17|0
1637758890000|2021-11-24 13:01:30|56.35|54.15|56.39|54.19|56.39|54.19|56.35|54.15|0
1637758900000|2021-11-24 13:01:40|56.35|54.15|56.39|54.19|56.39|54.19|56.35|54.15|0
1637758910000|2021-11-24 13:01:50|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1637758920000|2021-11-24 13:02:00|56.39|54.19|56.37|54.17|56.39|54.19|56.35|54.15|0
1637758930000|2021-11-24 13:02:10|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1637758940000|2021-11-24 13:02:20|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1637758950000|2021-11-24 13:02:30|56.39|54.19|56.39|54.19|56.42|54.22|56.39|54.19|0
1637758960000|2021-11-24 13:02:40|56.4|54.2|56.39|54.19|56.42|54.22|56.39|54.19|0
1637758980000|2021-11-24 13:03:00|56.37|54.17|56.39|54.19|56.39|54.19|56.37|54.17|0
1637758990000|2021-11-24 13:03:10|56.35|54.15|56.32|54.12|56.35|54.15|56.32|54.12|0
1637759000000|2021-11-24 13:03:20|56.35|54.15|56.32|54.12|56.35|54.15|56.32|54.12|0
1637759010000|2021-11-24 13:03:30|56.35|54.15|56.32|54.12|56.35|54.15|56.32|54.12|0
1637759020000|2021-11-24 13:03:40|56.28|54.08|56.32|54.12|56.32|54.12|56.28|54.08|0
1637759030000|2021-11-24 13:03:50|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1637759040000|2021-11-24 13:04:00|56.39|54.19|56.46|54.26|56.46|54.26|56.39|54.19|0
1637759050000|2021-11-24 13:04:10|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1637759060000|2021-11-24 13:04:20|56.49|54.29|56.46|54.26|56.49|54.29|56.46|54.26|0
1637759070000|2021-11-24 13:04:30|56.42|54.22|56.39|54.19|56.42|54.22|56.39|54.19|0
1637759080000|2021-11-24 13:04:40|56.42|54.22|56.46|54.26|56.49|54.29|56.42|54.22|0
1637759090000|2021-11-24 13:04:50|56.38|54.18|56.42|54.22|56.42|54.22|56.38|54.18|0
1637759100000|2021-11-24 13:05:00|56.46|54.26|56.35|54.15|56.46|54.26|56.35|54.15|0
1637759110000|2021-11-24 13:05:10|56.38|54.18|56.35|54.15|56.38|54.18|56.35|54.15|0
1637759120000|2021-11-24 13:05:20|56.31|54.11|56.35|54.15|56.35|54.15|56.31|54.11|0
1637759140000|2021-11-24 13:05:40|56.38|54.18|56.35|54.15|56.38|54.18|56.35|54.15|0
1637759150000|2021-11-24 13:05:50|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1637759160000|2021-11-24 13:06:00|56.35|54.15|56.31|54.11|56.35|54.15|56.31|54.11|0
1637759170000|2021-11-24 13:06:10|56.3|54.1|56.28|54.08|56.3|54.1|56.28|54.08|0
1637759180000|2021-11-24 13:06:20|56.24|54.04|56.28|54.08|56.28|54.08|56.24|54.04|0
1637759190000|2021-11-24 13:06:30|56.24|54.04|56.21|54.01|56.24|54.04|56.21|54.01|0
1637759200000|2021-11-24 13:06:40|56.14|53.94|56.17|53.97|56.17|53.97|56.14|53.94|0
1637759220000|2021-11-24 13:07:00|56.14|53.94|56.24|54.04|56.24|54.04|56.14|53.94|0
1637759230000|2021-11-24 13:07:10|56.28|54.08|56.28|54.08|56.31|54.11|56.28|54.08|0
1637759240000|2021-11-24 13:07:20|56.31|54.11|56.28|54.08|56.31|54.11|56.28|54.08|0
1637759250000|2021-11-24 13:07:30|56.21|54.01|56.24|54.04|56.24|54.04|56.21|54.01|0
1637759260000|2021-11-24 13:07:40|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1637759270000|2021-11-24 13:07:50|56.24|54.04|56.17|53.97|56.24|54.04|56.17|53.97|0
1637759280000|2021-11-24 13:08:00|56.14|53.94|56.21|54.01|56.21|54.01|56.14|53.94|0
1637759290000|2021-11-24 13:08:10|56.17|53.97|56.17|53.97|56.19|53.99|56.17|53.97|0
1637759300000|2021-11-24 13:08:20|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1637759310000|2021-11-24 13:08:30|56.1|53.9|56.14|53.94|56.14|53.94|56.1|53.9|0
1637759320000|2021-11-24 13:08:40|56.1|53.9|56.14|53.94|56.14|53.94|56.1|53.9|0
1637759330000|2021-11-24 13:08:50|56.17|53.97|56.17|53.97|56.17|53.97|56.14|53.94|0
1637759340000|2021-11-24 13:09:00|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1637759350000|2021-11-24 13:09:10|56.1|53.9|56.17|53.97|56.17|53.97|56.1|53.9|0
1637759360000|2021-11-24 13:09:20|56.21|54.01|56.21|54.01|56.21|54.01|56.21|54.01|0
1637759390000|2021-11-24 13:09:50|56.24|54.04|56.21|54.01|56.24|54.04|56.21|54.01|0
1637759400000|2021-11-24 13:10:00|56.17|53.97|56.21|54.01|56.21|54.01|56.17|53.97|0
1637759410000|2021-11-24 13:10:10|56.17|53.97|56.21|54.01|56.21|54.01|56.17|53.97|0
1637759420000|2021-11-24 13:10:20|56.22|54.02|56.21|54.01|56.24|54.04|56.21|54.01|0
1637759440000|2021-11-24 13:10:40|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1637759450000|2021-11-24 13:10:50|56.21|54.01|56.21|54.01|56.24|54.04|56.21|54.01|0
1637759460000|2021-11-24 13:11:00|56.17|53.97|56.14|53.94|56.17|53.97|56.14|53.94|0
1637759480000|2021-11-24 13:11:20|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1637759490000|2021-11-24 13:11:30|56.14|53.94|56.17|53.97|56.17|53.97|56.14|53.94|0
1637759500000|2021-11-24 13:11:40|56.21|54.01|56.24|54.04|56.24|54.04|56.21|54.01|0
1637759520000|2021-11-24 13:12:00|56.28|54.08|56.28|54.08|56.31|54.11|56.28|54.08|0
1637759540000|2021-11-24 13:12:20|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1637759550000|2021-11-24 13:12:30|56.33|54.13|56.28|54.08|56.33|54.13|56.28|54.08|0
1637759560000|2021-11-24 13:12:40|56.31|54.11|56.28|54.08|56.31|54.11|56.28|54.08|0
1637759570000|2021-11-24 13:12:50|56.31|54.11|56.28|54.08|56.31|54.11|56.28|54.08|0
1637759580000|2021-11-24 13:13:00|56.26|54.06|56.24|54.04|56.26|54.06|56.24|54.04|0
1637759600000|2021-11-24 13:13:20|56.22|54.02|56.21|54.01|56.22|54.02|56.21|54.01|0
1637759610000|2021-11-24 13:13:30|56.2|54|56.24|54.04|56.24|54.04|56.2|54|0
1637759620000|2021-11-24 13:13:40|56.2|54|56.2|54|56.2|54|56.2|54|0
1637759630000|2021-11-24 13:13:50|56.17|53.97|56.13|53.93|56.17|53.97|56.13|53.93|0
1637759640000|2021-11-24 13:14:00|56.2|54|56.2|54|56.2|54|56.2|54|0
1637759650000|2021-11-24 13:14:10|56.24|54.04|56.2|54|56.24|54.04|56.2|54|0
1637759680000|2021-11-24 13:14:40|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1637759690000|2021-11-24 13:14:50|56.2|54|56.2|54|56.2|54|56.2|54|0
1637759700000|2021-11-24 13:15:00|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1637759710000|2021-11-24 13:15:10|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1637759740000|2021-11-24 13:15:40|56.2|54|56.27|54.07|56.27|54.07|56.2|54|0
1637759750000|2021-11-24 13:15:50|56.24|54.04|56.26|54.06|56.27|54.07|56.24|54.04|0
1637759760000|2021-11-24 13:16:00|56.24|54.04|56.31|54.11|56.31|54.11|56.2|54|0
1637759770000|2021-11-24 13:16:10|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1637759810000|2021-11-24 13:16:50|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1637759820000|2021-11-24 13:17:00|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1637759830000|2021-11-24 13:17:10|56.34|54.14|56.38|54.18|56.38|54.18|56.34|54.14|0
1637759840000|2021-11-24 13:17:20|56.41|54.21|56.48|54.28|56.48|54.28|56.41|54.21|0
1637759850000|2021-11-24 13:17:30|56.52|54.32|56.48|54.28|56.52|54.32|56.48|54.28|0
1637759860000|2021-11-24 13:17:40|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1637759870000|2021-11-24 13:17:50|56.47|54.27|56.45|54.25|56.47|54.27|56.45|54.25|0
1637759880000|2021-11-24 13:18:00|56.48|54.28|56.52|54.32|56.52|54.32|56.48|54.28|0
1637759900000|2021-11-24 13:18:20|56.55|54.35|56.52|54.32|56.55|54.35|56.52|54.32|0
1637759910000|2021-11-24 13:18:30|56.48|54.28|56.52|54.32|56.52|54.32|56.48|54.28|0
1637759920000|2021-11-24 13:18:40|56.55|54.35|56.55|54.35|56.55|54.35|56.52|54.32|0
1637759930000|2021-11-24 13:18:50|56.52|54.32|56.55|54.35|56.55|54.35|56.52|54.32|0
1637759940000|2021-11-24 13:19:00|56.52|54.32|56.55|54.35|56.55|54.35|56.52|54.32|0
1637759950000|2021-11-24 13:19:10|56.52|54.32|56.48|54.28|56.52|54.32|56.48|54.28|0
1637759960000|2021-11-24 13:19:20|56.5|54.3|56.48|54.28|56.5|54.3|56.48|54.28|0
1637759970000|2021-11-24 13:19:30|56.55|54.35|56.52|54.32|56.55|54.35|56.52|54.32|0
1637759980000|2021-11-24 13:19:40|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1637760000000|2021-11-24 13:20:00|56.52|54.32|56.48|54.28|56.52|54.32|56.48|54.28|0
1637760010000|2021-11-24 13:20:10|56.52|54.32|56.59|54.39|56.59|54.39|56.52|54.32|0
1637760020000|2021-11-24 13:20:20|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1637760030000|2021-11-24 13:20:30|56.48|54.28|56.48|54.28|56.48|54.28|56.48|54.28|0
1637760040000|2021-11-24 13:20:40|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1637760050000|2021-11-24 13:20:50|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1637760060000|2021-11-24 13:21:00|56.55|54.35|56.48|54.28|56.55|54.35|56.48|54.28|0
1637760070000|2021-11-24 13:21:10|56.52|54.32|56.48|54.28|56.52|54.32|56.48|54.28|0
1637760080000|2021-11-24 13:21:20|56.52|54.32|56.48|54.28|56.52|54.32|56.48|54.28|0
1637760100000|2021-11-24 13:21:40|56.45|54.25|56.38|54.18|56.45|54.25|56.38|54.18|0
1637760110000|2021-11-24 13:21:50|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1637760120000|2021-11-24 13:22:00|56.31|54.11|56.24|54.04|56.31|54.11|56.24|54.04|0
1637760130000|2021-11-24 13:22:10|56.27|54.07|56.24|54.04|56.27|54.07|56.2|54|0
1637760140000|2021-11-24 13:22:20|56.31|54.11|56.27|54.07|56.31|54.11|56.27|54.07|0
1637760150000|2021-11-24 13:22:30|56.2|54|56.24|54.04|56.24|54.04|56.2|54|0
1637760160000|2021-11-24 13:22:40|56.27|54.07|56.29|54.09|56.29|54.09|56.27|54.07|0
1637760170000|2021-11-24 13:22:50|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1637760180000|2021-11-24 13:23:00|56.34|54.14|56.31|54.11|56.34|54.14|56.27|54.07|0
1637760190000|2021-11-24 13:23:10|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1637760200000|2021-11-24 13:23:20|56.31|54.11|56.34|54.14|56.34|54.14|56.31|54.11|0
1637760210000|2021-11-24 13:23:30|56.31|54.11|56.31|54.11|56.34|54.14|56.31|54.11|0
1637760230000|2021-11-24 13:23:50|56.27|54.07|56.23|54.03|56.27|54.07|56.23|54.03|0
1637760240000|2021-11-24 13:24:00|56.31|54.11|56.23|54.03|56.31|54.11|56.23|54.03|0
1637760250000|2021-11-24 13:24:10|56.27|54.07|56.34|54.14|56.34|54.14|56.27|54.07|0
1637760260000|2021-11-24 13:24:20|56.31|54.11|56.3|54.1|56.31|54.11|56.27|54.07|0
1637760280000|2021-11-24 13:24:40|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1637760290000|2021-11-24 13:24:50|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1637760300000|2021-11-24 13:25:00|56.2|54|56.23|54.03|56.23|54.03|56.2|54|0
1637760310000|2021-11-24 13:25:10|56.2|54|56.2|54|56.2|54|56.2|54|0
1637760320000|2021-11-24 13:25:20|56.22|54.02|56.2|54|56.22|54.02|56.2|54|0
1637760330000|2021-11-24 13:25:30|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1637760340000|2021-11-24 13:25:40|56.13|53.93|56.16|53.96|56.16|53.96|56.13|53.93|0
1637760350000|2021-11-24 13:25:50|56.13|53.93|56.13|53.93|56.13|53.93|56.09|53.89|0
1637760360000|2021-11-24 13:26:00|56.09|53.89|56.13|53.93|56.16|53.96|56.09|53.89|0
1637760370000|2021-11-24 13:26:10|56.15|53.95|56.16|53.96|56.16|53.96|56.15|53.95|0
1637760390000|2021-11-24 13:26:30|56.18|53.98|56.13|53.93|56.2|54|56.13|53.93|0
1637760400000|2021-11-24 13:26:40|56.16|53.96|56.2|54|56.2|54|56.16|53.96|0
1637760410000|2021-11-24 13:26:50|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1637760420000|2021-11-24 13:27:00|56.3|54.1|56.34|54.14|56.34|54.14|56.3|54.1|0
1637760430000|2021-11-24 13:27:10|56.37|54.17|56.37|54.17|56.37|54.17|56.37|54.17|0
1637760440000|2021-11-24 13:27:20|56.34|54.14|56.34|54.14|56.37|54.17|56.34|54.14|0
1637760460000|2021-11-24 13:27:40|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1637760470000|2021-11-24 13:27:50|56.34|54.14|56.37|54.17|56.37|54.17|56.34|54.14|0
1637760480000|2021-11-24 13:28:00|56.34|54.14|56.3|54.1|56.34|54.14|56.27|54.07|0
1637760490000|2021-11-24 13:28:10|56.34|54.14|56.34|54.14|56.37|54.17|56.34|54.14|0
1637760500000|2021-11-24 13:28:20|56.36|54.16|56.34|54.14|56.36|54.16|56.34|54.14|0
1637760520000|2021-11-24 13:28:40|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1637760530000|2021-11-24 13:28:50|56.29|54.09|56.27|54.07|56.29|54.09|56.27|54.07|0
1637760540000|2021-11-24 13:29:00|56.23|54.03|56.2|54|56.23|54.03|56.2|54|0
1637760550000|2021-11-24 13:29:10|56.23|54.03|56.23|54.03|56.23|54.03|56.23|54.03|0
1637760560000|2021-11-24 13:29:20|56.2|54|56.2|54|56.2|54|56.2|54|0
1637760570000|2021-11-24 13:29:30|56.22|54.02|56.22|54.02|56.23|54.03|56.22|54.02|0
1637760580000|2021-11-24 13:29:40|56.23|54.03|56.16|53.96|56.23|54.03|56.16|53.96|0
1637760590000|2021-11-24 13:29:50|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1637760600000|2021-11-24 13:30:00|56.16|53.96|56.14|53.94|56.16|53.96|56.14|53.94|0
1637760610000|2021-11-24 13:30:10|56.13|53.93|56.13|53.93|56.16|53.96|56.13|53.93|0
1637760620000|2021-11-24 13:30:20|56.23|54.03|56.23|54.03|56.27|54.07|56.23|54.03|0
1637760630000|2021-11-24 13:30:30|56.3|54.1|56.3|54.1|56.3|54.1|56.27|54.07|0
1637760640000|2021-11-24 13:30:40|56.32|54.12|56.23|54.03|56.32|54.12|56.23|54.03|0
1637760650000|2021-11-24 13:30:50|56.2|54|56.2|54|56.23|54.03|56.2|54|0
1637760660000|2021-11-24 13:31:00|56.16|53.96|56.2|54|56.23|54.03|56.16|53.96|0
1637760670000|2021-11-24 13:31:10|56.16|53.96|56.2|54|56.27|54.07|56.16|53.96|0
1637760680000|2021-11-24 13:31:20|56.23|54.03|56.23|54.03|56.23|54.03|56.2|54|0
1637760690000|2021-11-24 13:31:30|56.21|54.01|56.16|53.96|56.21|54.01|56.16|53.96|0
1637760700000|2021-11-24 13:31:40|56.2|54|56.16|53.96|56.2|54|56.16|53.96|0
1637760710000|2021-11-24 13:31:50|56.18|53.98|56.16|53.96|56.18|53.98|56.16|53.96|0
1637760720000|2021-11-24 13:32:00|56.2|54|56.13|53.93|56.2|54|56.06|53.86|0
1637760730000|2021-11-24 13:32:10|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1637760740000|2021-11-24 13:32:20|55.95|53.75|55.92|53.72|55.95|53.75|55.92|53.72|0
1637760750000|2021-11-24 13:32:30|55.95|53.75|55.85|53.65|55.95|53.75|55.85|53.65|0
1637760760000|2021-11-24 13:32:40|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1637760770000|2021-11-24 13:32:50|55.71|53.51|55.71|53.51|55.74|53.54|55.71|53.51|0
1637760780000|2021-11-24 13:33:00|55.67|53.47|55.64|53.44|55.67|53.47|55.64|53.44|0
1637760790000|2021-11-24 13:33:10|55.67|53.47|55.67|53.47|55.67|53.47|55.64|53.44|0
1637760800000|2021-11-24 13:33:20|55.71|53.51|55.72|53.52|55.72|53.52|55.71|53.51|0
1637760810000|2021-11-24 13:33:30|55.74|53.54|55.67|53.47|55.74|53.54|55.67|53.47|0
1637760820000|2021-11-24 13:33:40|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1637760830000|2021-11-24 13:33:50|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1637760840000|2021-11-24 13:34:00|55.6|53.4|55.6|53.4|55.64|53.44|55.6|53.4|0
1637760850000|2021-11-24 13:34:10|55.57|53.37|55.53|53.33|55.57|53.37|55.53|53.33|0
1637760860000|2021-11-24 13:34:20|55.57|53.37|55.6|53.4|55.6|53.4|55.57|53.37|0
1637760870000|2021-11-24 13:34:30|55.64|53.44|55.67|53.47|55.67|53.47|55.64|53.44|0
1637760880000|2021-11-24 13:34:40|55.6|53.4|55.64|53.44|55.64|53.44|55.6|53.4|0
1637760890000|2021-11-24 13:34:50|55.62|53.42|55.64|53.44|55.64|53.44|55.62|53.42|0
1637760900000|2021-11-24 13:35:00|55.57|53.37|55.53|53.33|55.64|53.44|55.53|53.33|0
1637760910000|2021-11-24 13:35:10|55.6|53.4|55.71|53.51|55.71|53.51|55.55|53.35|0
1637760920000|2021-11-24 13:35:20|55.7|53.5|55.7|53.5|55.72|53.52|55.7|53.5|0
1637760930000|2021-11-24 13:35:30|55.67|53.47|55.7|53.5|55.7|53.5|55.67|53.47|0
1637760940000|2021-11-24 13:35:40|55.69|53.49|55.67|53.47|55.7|53.5|55.67|53.47|0
1637760950000|2021-11-24 13:35:50|55.7|53.5|55.7|53.5|55.74|53.54|55.7|53.5|0
1637760960000|2021-11-24 13:36:00|55.74|53.54|55.84|53.64|55.84|53.64|55.74|53.54|0
1637760970000|2021-11-24 13:36:10|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1637760980000|2021-11-24 13:36:20|55.84|53.64|55.81|53.61|55.88|53.68|55.81|53.61|0
1637760990000|2021-11-24 13:36:30|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1637761000000|2021-11-24 13:36:40|55.81|53.61|55.81|53.61|55.84|53.64|55.81|53.61|0
1637761010000|2021-11-24 13:36:50|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1637761020000|2021-11-24 13:37:00|55.81|53.61|55.81|53.61|55.84|53.64|55.81|53.61|0
1637761030000|2021-11-24 13:37:10|55.77|53.57|55.84|53.64|55.84|53.64|55.77|53.57|0
1637761040000|2021-11-24 13:37:20|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1637761050000|2021-11-24 13:37:30|55.95|53.75|55.95|53.75|55.95|53.75|55.91|53.71|0
1637761060000|2021-11-24 13:37:40|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1637761070000|2021-11-24 13:37:50|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1637761080000|2021-11-24 13:38:00|56.09|53.89|56.12|53.92|56.12|53.92|56.09|53.89|0
1637761090000|2021-11-24 13:38:10|56.16|53.96|56.33|54.13|56.33|54.13|56.16|53.96|0
1637761100000|2021-11-24 13:38:20|56.4|54.2|56.47|54.27|56.54|54.34|56.4|54.2|0
1637761110000|2021-11-24 13:38:30|56.65|54.45|56.79|54.59|56.79|54.59|56.65|54.45|0
1637761120000|2021-11-24 13:38:40|56.86|54.66|56.79|54.59|56.86|54.66|56.79|54.59|0
1637761130000|2021-11-24 13:38:50|56.76|54.56|56.76|54.56|56.76|54.56|56.69|54.49|0
1637761140000|2021-11-24 13:39:00|56.72|54.52|56.76|54.56|56.76|54.56|56.72|54.52|0
1637761150000|2021-11-24 13:39:10|56.72|54.52|56.65|54.45|56.72|54.52|56.65|54.45|0
1637761160000|2021-11-24 13:39:20|56.72|54.52|56.79|54.59|56.79|54.59|56.72|54.52|0
1637761170000|2021-11-24 13:39:30|56.76|54.56|56.9|54.7|56.97|54.77|56.76|54.56|0
1637761180000|2021-11-24 13:39:40|56.93|54.73|57.11|54.91|57.11|54.91|56.93|54.73|0
1637761190000|2021-11-24 13:39:50|57|54.8|57.02|54.82|57.08|54.88|57|54.8|0
1637761200000|2021-11-24 13:40:00|57.04|54.84|56.97|54.77|57.04|54.84|56.97|54.77|0
1637761210000|2021-11-24 13:40:10|56.93|54.73|56.93|54.73|56.93|54.73|56.9|54.7|0
1637761220000|2021-11-24 13:40:20|56.97|54.77|57|54.8|57.04|54.84|56.97|54.77|0
1637761230000|2021-11-24 13:40:30|56.9|54.7|57.06|54.86|57.08|54.88|56.9|54.7|0
1637761240000|2021-11-24 13:40:40|57.04|54.84|57.11|54.91|57.11|54.91|57.04|54.84|0
1637761250000|2021-11-24 13:40:50|57.07|54.87|57.07|54.87|57.07|54.87|57.04|54.84|0
1637761260000|2021-11-24 13:41:00|57.15|54.95|57.15|54.95|57.15|54.95|57.15|54.95|0
1637761270000|2021-11-24 13:41:10|57.11|54.91|57.04|54.84|57.11|54.91|57.04|54.84|0
1637761280000|2021-11-24 13:41:20|57.06|54.86|57.11|54.91|57.11|54.91|57.04|54.84|0
1637761290000|2021-11-24 13:41:30|57.04|54.84|56.93|54.73|57.04|54.84|56.93|54.73|0
1637761300000|2021-11-24 13:41:40|56.9|54.7|56.79|54.59|56.9|54.7|56.79|54.59|0
1637761310000|2021-11-24 13:41:50|56.83|54.63|56.86|54.66|56.9|54.7|56.83|54.63|0
1637761320000|2021-11-24 13:42:00|56.9|54.7|56.83|54.63|56.9|54.7|56.83|54.63|0
1637761330000|2021-11-24 13:42:10|56.81|54.61|56.93|54.73|56.97|54.77|56.81|54.61|0
1637761340000|2021-11-24 13:42:20|56.86|54.66|56.79|54.59|56.9|54.7|56.79|54.59|0
1637761350000|2021-11-24 13:42:30|56.86|54.66|56.86|54.66|56.86|54.66|56.86|54.66|0
1637761360000|2021-11-24 13:42:40|56.83|54.63|56.93|54.73|56.93|54.73|56.83|54.63|0
1637761370000|2021-11-24 13:42:50|56.9|54.7|56.9|54.7|56.9|54.7|56.86|54.66|0
1637761380000|2021-11-24 13:43:00|56.93|54.73|56.9|54.7|56.97|54.77|56.9|54.7|0
1637761390000|2021-11-24 13:43:10|56.86|54.66|56.86|54.66|56.88|54.68|56.86|54.66|0
1637761400000|2021-11-24 13:43:20|56.83|54.63|56.83|54.63|56.86|54.66|56.79|54.59|0
1637761410000|2021-11-24 13:43:30|56.86|54.66|56.88|54.68|56.9|54.7|56.86|54.66|0
1637761420000|2021-11-24 13:43:40|56.9|54.7|56.88|54.68|56.9|54.7|56.86|54.66|0
1637761430000|2021-11-24 13:43:50|56.86|54.66|56.9|54.7|56.9|54.7|56.86|54.66|0
1637761440000|2021-11-24 13:44:00|56.86|54.66|56.72|54.52|56.86|54.66|56.72|54.52|0
1637761450000|2021-11-24 13:44:10|56.65|54.45|56.65|54.45|56.65|54.45|56.61|54.41|0
1637761460000|2021-11-24 13:44:20|56.68|54.48|56.68|54.48|56.68|54.48|56.68|54.48|0
1637761470000|2021-11-24 13:44:30|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1637761480000|2021-11-24 13:44:40|56.61|54.41|56.72|54.52|56.72|54.52|56.61|54.41|0
1637761490000|2021-11-24 13:44:50|56.68|54.48|56.65|54.45|56.68|54.48|56.65|54.45|0
1637761500000|2021-11-24 13:45:00|56.68|54.48|56.68|54.48|56.72|54.52|56.68|54.48|0
1637761510000|2021-11-24 13:45:10|56.72|54.52|56.75|54.55|56.75|54.55|56.72|54.52|0
1637761520000|2021-11-24 13:45:20|56.79|54.59|56.72|54.52|56.79|54.59|56.72|54.52|0
1637761530000|2021-11-24 13:45:30|56.7|54.5|56.75|54.55|56.75|54.55|56.7|54.5|0
1637761540000|2021-11-24 13:45:40|56.79|54.59|56.79|54.59|56.82|54.62|56.79|54.59|0
1637761550000|2021-11-24 13:45:50|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1637761560000|2021-11-24 13:46:00|56.86|54.66|56.79|54.59|56.86|54.66|56.79|54.59|0
1637761570000|2021-11-24 13:46:10|56.77|54.57|56.79|54.59|56.79|54.59|56.72|54.52|0
1637761580000|2021-11-24 13:46:20|56.86|54.66|56.89|54.69|56.93|54.73|56.86|54.66|0
1637761590000|2021-11-24 13:46:30|56.93|54.73|57|54.8|57|54.8|56.93|54.73|0
1637761600000|2021-11-24 13:46:40|57.07|54.87|57.04|54.84|57.07|54.87|57|54.8|0
1637761610000|2021-11-24 13:46:50|57.07|54.87|57.04|54.84|57.07|54.87|57.04|54.84|0
1637761620000|2021-11-24 13:47:00|57.11|54.91|57|54.8|57.11|54.91|57|54.8|0
1637761630000|2021-11-24 13:47:10|57.04|54.84|57.04|54.84|57.07|54.87|57.04|54.84|0
1637761640000|2021-11-24 13:47:20|57.07|54.87|57.04|54.84|57.07|54.87|57.04|54.84|0
1637761650000|2021-11-24 13:47:30|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1637761660000|2021-11-24 13:47:40|57.11|54.91|57.07|54.87|57.11|54.91|57.07|54.87|0
1637761670000|2021-11-24 13:47:50|57.04|54.84|57.07|54.87|57.07|54.87|57.04|54.84|0
1637761680000|2021-11-24 13:48:00|57.04|54.84|57.04|54.84|57.07|54.87|57|54.8|0
1637761690000|2021-11-24 13:48:10|57|54.8|57.04|54.84|57.07|54.87|57|54.8|0
1637761700000|2021-11-24 13:48:20|57|54.8|57.07|54.87|57.07|54.87|57|54.8|0
1637761710000|2021-11-24 13:48:30|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1637761720000|2021-11-24 13:48:40|57.21|55.01|57.21|55.01|57.21|55.01|57.18|54.98|0
1637761730000|2021-11-24 13:48:50|57.18|54.98|57.11|54.91|57.18|54.98|57.11|54.91|0
1637761740000|2021-11-24 13:49:00|57.04|54.84|57.11|54.91|57.11|54.91|57.04|54.84|0
1637761750000|2021-11-24 13:49:10|57.18|54.98|57.25|55.05|57.28|55.08|57.18|54.98|0
1637761760000|2021-11-24 13:49:20|57.21|55.01|57.28|55.08|57.28|55.08|57.21|55.01|0
1637761770000|2021-11-24 13:49:30|57.21|55.01|57.32|55.12|57.32|55.12|57.21|55.01|0
1637761780000|2021-11-24 13:49:40|57.36|55.16|57.32|55.12|57.39|55.19|57.32|55.12|0
1637761790000|2021-11-24 13:49:50|57.36|55.16|57.32|55.12|57.36|55.16|57.3|55.1|0
1637761800000|2021-11-24 13:50:00|57.36|55.16|57.53|55.33|57.53|55.33|57.36|55.16|0
1637761810000|2021-11-24 13:50:10|57.64|55.44|57.86|55.66|57.86|55.66|57.64|55.44|0
1637761820000|2021-11-24 13:50:20|57.82|55.62|57.71|55.51|57.82|55.62|57.68|55.48|0
1637761830000|2021-11-24 13:50:30|57.68|55.48|57.79|55.59|57.79|55.59|57.68|55.48|0
1637761840000|2021-11-24 13:50:40|57.82|55.62|57.75|55.55|57.82|55.62|57.75|55.55|0
1637761850000|2021-11-24 13:50:50|57.71|55.51|57.71|55.51|57.71|55.51|57.68|55.48|0
1637761860000|2021-11-24 13:51:00|57.64|55.44|57.68|55.48|57.68|55.48|57.64|55.44|0
1637761870000|2021-11-24 13:51:10|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1637761880000|2021-11-24 13:51:20|57.61|55.41|57.64|55.44|57.68|55.48|57.61|55.41|0
1637761890000|2021-11-24 13:51:30|57.61|55.41|57.57|55.37|57.61|55.41|57.57|55.37|0
1637761900000|2021-11-24 13:51:40|57.61|55.41|57.61|55.41|57.64|55.44|57.61|55.41|0
1637761910000|2021-11-24 13:51:50|57.62|55.42|57.75|55.55|57.75|55.55|57.62|55.42|0
1637761920000|2021-11-24 13:52:00|57.71|55.51|57.75|55.55|57.77|55.57|57.71|55.51|0
1637761930000|2021-11-24 13:52:10|57.7|55.5|57.71|55.51|57.75|55.55|57.7|55.5|0
1637761940000|2021-11-24 13:52:20|57.78|55.58|57.86|55.66|57.93|55.73|57.78|55.58|0
1637761950000|2021-11-24 13:52:30|57.89|55.69|57.82|55.62|57.89|55.69|57.82|55.62|0
1637761960000|2021-11-24 13:52:40|57.78|55.58|57.89|55.69|57.89|55.69|57.78|55.58|0
1637761970000|2021-11-24 13:52:50|57.88|55.68|57.89|55.69|57.93|55.73|57.88|55.68|0
1637761980000|2021-11-24 13:53:00|57.82|55.62|57.82|55.62|57.82|55.62|57.78|55.58|0
1637761990000|2021-11-24 13:53:10|57.78|55.58|57.75|55.55|57.78|55.58|57.75|55.55|0
1637762000000|2021-11-24 13:53:20|57.71|55.51|57.6|55.4|57.71|55.51|57.6|55.4|0
1637762010000|2021-11-24 13:53:30|57.64|55.44|57.64|55.44|57.64|55.44|57.6|55.4|0
1637762020000|2021-11-24 13:53:40|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1637762030000|2021-11-24 13:53:50|57.57|55.37|57.6|55.4|57.6|55.4|57.53|55.33|0
1637762040000|2021-11-24 13:54:00|57.71|55.51|57.6|55.4|57.71|55.51|57.6|55.4|0
1637762050000|2021-11-24 13:54:10|57.71|55.51|57.71|55.51|57.71|55.51|57.64|55.44|0
1637762060000|2021-11-24 13:54:20|57.75|55.55|57.82|55.62|57.82|55.62|57.75|55.55|0
1637762070000|2021-11-24 13:54:30|57.86|55.66|57.78|55.58|57.86|55.66|57.78|55.58|0
1637762080000|2021-11-24 13:54:40|57.75|55.55|57.78|55.58|57.78|55.58|57.75|55.55|0
1637762090000|2021-11-24 13:54:50|57.82|55.62|57.78|55.58|57.82|55.62|57.78|55.58|0
1637762100000|2021-11-24 13:55:00|57.75|55.55|57.78|55.58|57.82|55.62|57.75|55.55|0
1637762110000|2021-11-24 13:55:10|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1637762120000|2021-11-24 13:55:20|57.73|55.53|57.68|55.48|57.75|55.55|57.68|55.48|0
1637762130000|2021-11-24 13:55:30|57.64|55.44|57.62|55.42|57.64|55.44|57.62|55.42|0
1637762140000|2021-11-24 13:55:40|57.64|55.44|57.64|55.44|57.64|55.44|57.62|55.42|0
1637762150000|2021-11-24 13:55:50|57.57|55.37|57.57|55.37|57.6|55.4|57.57|55.37|0
1637762160000|2021-11-24 13:56:00|57.59|55.39|57.57|55.37|57.62|55.42|57.57|55.37|0
1637762170000|2021-11-24 13:56:10|57.53|55.33|57.57|55.37|57.57|55.37|57.53|55.33|0
1637762180000|2021-11-24 13:56:20|57.53|55.33|57.53|55.33|57.57|55.37|57.53|55.33|0
1637762190000|2021-11-24 13:56:30|57.57|55.37|57.64|55.44|57.64|55.44|57.57|55.37|0
1637762200000|2021-11-24 13:56:40|57.6|55.4|57.6|55.4|57.64|55.44|57.6|55.4|0
1637762210000|2021-11-24 13:56:50|57.64|55.44|57.67|55.47|57.67|55.47|57.6|55.4|0
1637762220000|2021-11-24 13:57:00|57.64|55.44|57.67|55.47|57.67|55.47|57.64|55.44|0
1637762230000|2021-11-24 13:57:10|57.75|55.55|57.78|55.58|57.78|55.58|57.75|55.55|0
1637762240000|2021-11-24 13:57:20|57.85|55.65|57.82|55.62|57.89|55.69|57.82|55.62|0
1637762250000|2021-11-24 13:57:30|57.78|55.58|57.64|55.44|57.78|55.58|57.64|55.44|0
1637762260000|2021-11-24 13:57:40|57.67|55.47|57.64|55.44|57.67|55.47|57.64|55.44|0
1637762270000|2021-11-24 13:57:50|57.67|55.47|57.57|55.37|57.67|55.47|57.57|55.37|0
1637762280000|2021-11-24 13:58:00|57.53|55.33|57.49|55.29|57.57|55.37|57.49|55.29|0
1637762290000|2021-11-24 13:58:10|57.57|55.37|57.57|55.37|57.57|55.37|57.53|55.33|0
1637762300000|2021-11-24 13:58:20|57.6|55.4|57.53|55.33|57.6|55.4|57.53|55.33|0
1637762310000|2021-11-24 13:58:30|57.57|55.37|57.53|55.33|57.57|55.37|57.49|55.29|0
1637762320000|2021-11-24 13:58:40|57.57|55.37|57.49|55.29|57.57|55.37|57.49|55.29|0
1637762330000|2021-11-24 13:58:50|57.53|55.33|57.53|55.33|57.57|55.37|57.53|55.33|0
1637762340000|2021-11-24 13:59:00|57.57|55.37|57.53|55.33|57.57|55.37|57.49|55.29|0
1637762350000|2021-11-24 13:59:10|57.57|55.37|57.6|55.4|57.6|55.4|57.57|55.37|0
1637762360000|2021-11-24 13:59:20|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1637762370000|2021-11-24 13:59:30|57.58|55.38|57.57|55.37|57.58|55.38|57.53|55.33|0
1637762380000|2021-11-24 13:59:40|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1637762390000|2021-11-24 13:59:50|57.57|55.37|57.53|55.33|57.57|55.37|57.53|55.33|0
1637762400000|2021-11-24 14:00:00|57.57|55.37|57.53|55.33|57.57|55.37|57.46|55.26|0
1637762410000|2021-11-24 14:00:10|57.48|55.28|57.46|55.26|57.53|55.33|57.46|55.26|0
1637762420000|2021-11-24 14:00:20|57.42|55.22|57.53|55.33|57.53|55.33|57.42|55.22|0
1637762430000|2021-11-24 14:00:30|57.46|55.26|57.42|55.22|57.46|55.26|57.35|55.15|0
1637762440000|2021-11-24 14:00:40|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1637762450000|2021-11-24 14:00:50|57.31|55.11|57.31|55.11|57.35|55.15|57.31|55.11|0
1637762460000|2021-11-24 14:01:00|57.35|55.15|57.42|55.22|57.49|55.29|57.35|55.15|0
1637762470000|2021-11-24 14:01:10|57.39|55.19|57.35|55.15|57.39|55.19|57.31|55.11|0
1637762480000|2021-11-24 14:01:20|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1637762490000|2021-11-24 14:01:30|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1637762500000|2021-11-24 14:01:40|57.31|55.11|57.24|55.04|57.31|55.11|57.21|55.01|0
1637762510000|2021-11-24 14:01:50|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1637762520000|2021-11-24 14:02:00|57.3|55.1|57.28|55.08|57.3|55.1|57.24|55.04|0
1637762530000|2021-11-24 14:02:10|57.24|55.04|57.31|55.11|57.31|55.11|57.24|55.04|0
1637762540000|2021-11-24 14:02:20|57.24|55.04|57.28|55.08|57.28|55.08|57.24|55.04|0
1637762550000|2021-11-24 14:02:30|57.24|55.04|57.28|55.08|57.28|55.08|57.24|55.04|0
1637762560000|2021-11-24 14:02:40|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1637762570000|2021-11-24 14:02:50|57.21|55.01|57.24|55.04|57.24|55.04|57.21|55.01|0
1637762580000|2021-11-24 14:03:00|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1637762590000|2021-11-24 14:03:10|57.21|55.01|57.24|55.04|57.24|55.04|57.21|55.01|0
1637762600000|2021-11-24 14:03:20|57.21|55.01|57.28|55.08|57.28|55.08|57.21|55.01|0
1637762610000|2021-11-24 14:03:30|57.31|55.11|57.37|55.17|57.38|55.18|57.31|55.11|0
1637762620000|2021-11-24 14:03:40|57.31|55.11|57.24|55.04|57.31|55.11|57.24|55.04|0
1637762630000|2021-11-24 14:03:50|57.17|54.97|57.24|55.04|57.24|55.04|57.17|54.97|0
1637762640000|2021-11-24 14:04:00|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1637762650000|2021-11-24 14:04:10|57.33|55.13|57.31|55.11|57.35|55.15|57.31|55.11|0
1637762660000|2021-11-24 14:04:20|57.35|55.15|57.46|55.26|57.46|55.26|57.35|55.15|0
1637762670000|2021-11-24 14:04:30|57.42|55.22|57.21|55.01|57.42|55.22|57.21|55.01|0
1637762680000|2021-11-24 14:04:40|57.31|55.11|57.31|55.11|57.31|55.11|57.28|55.08|0
1637762690000|2021-11-24 14:04:50|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1637762700000|2021-11-24 14:05:00|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1637762710000|2021-11-24 14:05:10|57.28|55.08|57.42|55.22|57.42|55.22|57.28|55.08|0
1637762720000|2021-11-24 14:05:20|57.46|55.26|57.56|55.36|57.56|55.36|57.46|55.26|0
1637762730000|2021-11-24 14:05:30|57.6|55.4|57.63|55.43|57.63|55.43|57.6|55.4|0
1637762740000|2021-11-24 14:05:40|57.67|55.47|57.71|55.51|57.71|55.51|57.67|55.47|0
1637762750000|2021-11-24 14:05:50|57.78|55.58|57.81|55.61|57.85|55.65|57.78|55.58|0
1637762760000|2021-11-24 14:06:00|57.85|55.65|57.74|55.54|57.85|55.65|57.71|55.51|0
1637762770000|2021-11-24 14:06:10|57.71|55.51|57.78|55.58|57.78|55.58|57.71|55.51|0
1637762780000|2021-11-24 14:06:20|57.85|55.65|57.92|55.72|57.96|55.76|57.85|55.65|0
1637762790000|2021-11-24 14:06:30|57.99|55.79|57.98|55.78|57.99|55.79|57.96|55.76|0
1637762800000|2021-11-24 14:06:40|57.99|55.79|58.1|55.9|58.1|55.9|57.99|55.79|0
1637762810000|2021-11-24 14:06:50|58.08|55.88|58.08|55.88|58.08|55.88|58.07|55.87|0
1637762820000|2021-11-24 14:07:00|58.05|55.85|58.03|55.83|58.07|55.87|58.03|55.83|0
1637762830000|2021-11-24 14:07:10|58.07|55.87|57.99|55.79|58.07|55.87|57.99|55.79|0
1637762840000|2021-11-24 14:07:20|57.96|55.76|58.08|55.88|58.08|55.88|57.96|55.76|0
1637762850000|2021-11-24 14:07:30|58.03|55.83|57.99|55.79|58.03|55.83|57.99|55.79|0
1637762860000|2021-11-24 14:07:40|57.96|55.76|57.89|55.69|57.96|55.76|57.85|55.65|0
1637762870000|2021-11-24 14:07:50|57.85|55.65|57.81|55.61|57.85|55.65|57.81|55.61|0
1637762880000|2021-11-24 14:08:00|57.85|55.65|57.78|55.58|57.85|55.65|57.78|55.58|0
1637762890000|2021-11-24 14:08:10|57.74|55.54|57.7|55.5|57.74|55.54|57.7|55.5|0
1637762900000|2021-11-24 14:08:20|57.67|55.47|57.67|55.47|57.7|55.5|57.67|55.47|0
1637762910000|2021-11-24 14:08:30|57.63|55.43|57.6|55.4|57.63|55.43|57.6|55.4|0
1637762920000|2021-11-24 14:08:40|57.63|55.43|58.22|56.02|58.22|56.02|57.63|55.43|0
1637762930000|2021-11-24 14:08:50|58.19|55.99|58.21|56.01|58.21|56.01|58.19|55.99|0
1637762940000|2021-11-24 14:09:00|58.22|56.02|58.22|56.02|58.22|56.02|58.19|55.99|0
1637762950000|2021-11-24 14:09:10|58.19|55.99|58.22|56.02|58.22|56.02|58.15|55.95|0
1637762960000|2021-11-24 14:09:20|58.26|56.06|58.33|56.13|58.33|56.13|58.26|56.06|0
1637762970000|2021-11-24 14:09:30|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1637762980000|2021-11-24 14:09:40|58.15|55.95|58.11|55.91|58.15|55.95|58.11|55.91|0
1637763000000|2021-11-24 14:10:00|58.1|55.9|58.15|55.95|58.26|56.06|58.1|55.9|0
1637763010000|2021-11-24 14:10:10|58.19|55.99|58.15|55.95|58.22|56.02|58.15|55.95|0
1637763020000|2021-11-24 14:10:20|58.13|55.93|58.15|55.95|58.15|55.95|58.13|55.93|0
1637763030000|2021-11-24 14:10:30|58.19|55.99|58.37|56.17|58.37|56.17|58.19|55.99|0
1637763040000|2021-11-24 14:10:40|58.33|56.13|58.33|56.13|58.33|56.13|58.29|56.09|0
1637763050000|2021-11-24 14:10:50|58.22|56.02|58.26|56.06|58.26|56.06|58.22|56.02|0
1637763060000|2021-11-24 14:11:00|58.22|56.02|58.11|55.91|58.22|56.02|58.11|55.91|0
1637763070000|2021-11-24 14:11:10|58.04|55.84|57.97|55.77|58.04|55.84|57.97|55.77|0
1637763080000|2021-11-24 14:11:20|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1637763090000|2021-11-24 14:11:30|57.97|55.77|58.01|55.81|58.01|55.81|57.97|55.77|0
1637763100000|2021-11-24 14:11:40|58.04|55.84|58.08|55.88|58.08|55.88|58.04|55.84|0
1637763110000|2021-11-24 14:11:50|58.04|55.84|58.08|55.88|58.08|55.88|58.04|55.84|0
1637763120000|2021-11-24 14:12:00|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1637763140000|2021-11-24 14:12:20|58.19|55.99|58.19|55.99|58.22|56.02|58.19|55.99|0
1637763150000|2021-11-24 14:12:30|58.22|56.02|58.19|55.99|58.22|56.02|58.19|55.99|0
1637763160000|2021-11-24 14:12:40|58.22|56.02|58.29|56.09|58.29|56.09|58.22|56.02|0
1637763170000|2021-11-24 14:12:50|58.33|56.13|58.44|56.24|58.44|56.24|58.33|56.13|0
1637763180000|2021-11-24 14:13:00|58.47|56.27|58.47|56.27|58.55|56.35|58.47|56.27|0
1637763190000|2021-11-24 14:13:10|58.44|56.24|58.47|56.27|58.47|56.27|58.44|56.24|0
1637763200000|2021-11-24 14:13:20|58.51|56.31|58.47|56.27|58.51|56.31|58.47|56.27|0
1637763210000|2021-11-24 14:13:30|58.4|56.2|58.4|56.2|58.44|56.24|58.4|56.2|0
1637763220000|2021-11-24 14:13:40|58.47|56.27|58.4|56.2|58.47|56.27|58.4|56.2|0
1637763230000|2021-11-24 14:13:50|58.42|56.22|58.33|56.13|58.42|56.22|58.33|56.13|0
1637763240000|2021-11-24 14:14:00|58.36|56.16|58.29|56.09|58.36|56.16|58.29|56.09|0
1637763250000|2021-11-24 14:14:10|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1637763260000|2021-11-24 14:14:20|58.22|56.02|58.18|55.98|58.22|56.02|58.18|55.98|0
1637763270000|2021-11-24 14:14:30|58.22|56.02|58.13|55.93|58.22|56.02|58.11|55.91|0
1637763280000|2021-11-24 14:14:40|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1637763290000|2021-11-24 14:14:50|58.15|55.95|58.22|56.02|58.22|56.02|58.11|55.91|0
1637763300000|2021-11-24 14:15:00|58.18|55.98|58.18|55.98|58.18|55.98|58.17|55.97|0
1637763310000|2021-11-24 14:15:10|58.26|56.06|58.27|56.07|58.29|56.09|58.22|56.02|0
1637763320000|2021-11-24 14:15:20|58.36|56.16|58.29|56.09|58.36|56.16|58.29|56.09|0
1637763330000|2021-11-24 14:15:30|58.26|56.06|58.18|55.98|58.26|56.06|58.18|55.98|0
1637763340000|2021-11-24 14:15:40|58.22|56.02|58.18|55.98|58.22|56.02|58.18|55.98|0
1637763350000|2021-11-24 14:15:50|58.22|56.02|58.18|55.98|58.22|56.02|58.18|55.98|0
1637763360000|2021-11-24 14:16:00|58.22|56.02|58.22|56.02|58.22|56.02|58.15|55.95|0
1637763370000|2021-11-24 14:16:10|58.29|56.09|58.26|56.06|58.29|56.09|58.26|56.06|0
1637763380000|2021-11-24 14:16:20|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1637763390000|2021-11-24 14:16:30|58.18|55.98|58.18|55.98|58.18|55.98|58.15|55.95|0
1637763400000|2021-11-24 14:16:40|58.15|55.95|58.15|55.95|58.15|55.95|58.11|55.91|0
1637763410000|2021-11-24 14:16:50|58.18|55.98|58.18|55.98|58.18|55.98|58.18|55.98|0
1637763420000|2021-11-24 14:17:00|58.22|56.02|58.22|56.02|58.26|56.06|58.22|56.02|0
1637763430000|2021-11-24 14:17:10|58.18|55.98|58.25|56.05|58.25|56.05|58.18|55.98|0
1637763440000|2021-11-24 14:17:20|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1637763450000|2021-11-24 14:17:30|58.22|56.02|58.22|56.02|58.22|56.02|58.18|55.98|0
1637763460000|2021-11-24 14:17:40|58.15|55.95|58.22|56.02|58.22|56.02|58.15|55.95|0
1637763470000|2021-11-24 14:17:50|58.18|55.98|58.18|55.98|58.22|56.02|58.18|55.98|0
1637763480000|2021-11-24 14:18:00|58.15|55.95|58.15|55.95|58.18|55.98|58.15|55.95|0
1637763490000|2021-11-24 14:18:10|58.18|55.98|58.15|55.95|58.18|55.98|58.11|55.91|0
1637763500000|2021-11-24 14:18:20|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1637763510000|2021-11-24 14:18:30|58.15|55.95|58.15|55.95|58.15|55.95|58.11|55.91|0
1637763520000|2021-11-24 14:18:40|58.18|55.98|58.11|55.91|58.18|55.98|58.11|55.91|0
1637763530000|2021-11-24 14:18:50|58.07|55.87|58.07|55.87|58.11|55.91|58.07|55.87|0
1637763540000|2021-11-24 14:19:00|58.11|55.91|58.18|55.98|58.18|55.98|58.11|55.91|0
1637763550000|2021-11-24 14:19:10|58.15|55.95|58.11|55.91|58.16|55.96|58.11|55.91|0
1637763560000|2021-11-24 14:19:20|58.07|55.87|58.04|55.84|58.07|55.87|58.04|55.84|0
1637763570000|2021-11-24 14:19:30|58.07|55.87|58.11|55.91|58.11|55.91|58.07|55.87|0
1637763580000|2021-11-24 14:19:40|58.15|55.95|58.15|55.95|58.15|55.95|58.15|55.95|0
1637763590000|2021-11-24 14:19:50|58.18|55.98|58.18|55.98|58.18|55.98|58.18|55.98|0
1637763600000|2021-11-24 14:20:00|58.15|55.95|58.15|55.95|58.15|55.95|58.11|55.91|0
1637763610000|2021-11-24 14:20:10|58.22|56.02|58.29|56.09|58.29|56.09|58.18|55.98|0
1637763620000|2021-11-24 14:20:20|58.33|56.13|58.36|56.16|58.36|56.16|58.33|56.13|0
1637763630000|2021-11-24 14:20:30|58.33|56.13|58.25|56.05|58.33|56.13|58.25|56.05|0
1637763640000|2021-11-24 14:20:40|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1637763650000|2021-11-24 14:20:50|58.18|55.98|58.14|55.94|58.18|55.98|58.14|55.94|0
1637763660000|2021-11-24 14:21:00|58.18|55.98|58.22|56.02|58.22|56.02|58.18|55.98|0
1637763670000|2021-11-24 14:21:10|58.18|55.98|58.25|56.05|58.25|56.05|58.18|55.98|0
1637763680000|2021-11-24 14:21:20|58.22|56.02|58.22|56.02|58.22|56.02|58.22|56.02|0
1637763690000|2021-11-24 14:21:30|58.25|56.05|58.18|55.98|58.25|56.05|58.18|55.98|0
1637763700000|2021-11-24 14:21:40|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1637763710000|2021-11-24 14:21:50|58.22|56.02|58.29|56.09|58.29|56.09|58.22|56.02|0
1637763720000|2021-11-24 14:22:00|58.32|56.12|58.36|56.16|58.36|56.16|58.32|56.12|0
1637763730000|2021-11-24 14:22:10|58.31|56.11|58.29|56.09|58.32|56.12|58.29|56.09|0
1637763740000|2021-11-24 14:22:20|58.32|56.12|58.29|56.09|58.32|56.12|58.29|56.09|0
1637763750000|2021-11-24 14:22:30|58.27|56.07|58.29|56.09|58.29|56.09|58.25|56.05|0
1637763760000|2021-11-24 14:22:40|58.25|56.05|58.25|56.05|58.29|56.09|58.25|56.05|0
1637763770000|2021-11-24 14:22:50|58.2|56|58.18|55.98|58.22|56.02|58.18|55.98|0
1637763780000|2021-11-24 14:23:00|58.2|56|58.18|55.98|58.2|56|58.14|55.94|0
1637763790000|2021-11-24 14:23:10|58.14|55.94|58.18|55.98|58.18|55.98|58.14|55.94|0
1637763800000|2021-11-24 14:23:20|58.14|55.94|58.14|55.94|58.14|55.94|58.11|55.91|0
1637763810000|2021-11-24 14:23:30|58.11|55.91|58.11|55.91|58.11|55.91|58.11|55.91|0
1637763830000|2021-11-24 14:23:50|58.14|55.94|58.14|55.94|58.14|55.94|58.14|55.94|0
1637763840000|2021-11-24 14:24:00|58.11|55.91|58.18|55.98|58.18|55.98|58.11|55.91|0
1637763850000|2021-11-24 14:24:10|58.16|55.96|58.07|55.87|58.16|55.96|58.07|55.87|0
1637763860000|2021-11-24 14:24:20|58|55.8|58.07|55.87|58.07|55.87|58|55.8|0
1637763870000|2021-11-24 14:24:30|58|55.8|57.93|55.73|58|55.8|57.93|55.73|0
1637763880000|2021-11-24 14:24:40|57.96|55.76|57.96|55.76|58|55.8|57.96|55.76|0
1637763890000|2021-11-24 14:24:50|58|55.8|58|55.8|58|55.8|58|55.8|0
1637763900000|2021-11-24 14:25:00|57.96|55.76|57.96|55.76|58|55.8|57.96|55.76|0
1637763910000|2021-11-24 14:25:10|58|55.8|57.96|55.76|58|55.8|57.96|55.76|0
1637763920000|2021-11-24 14:25:20|57.89|55.69|57.89|55.69|57.89|55.69|57.86|55.66|0
1637763930000|2021-11-24 14:25:30|57.85|55.65|57.85|55.65|57.85|55.65|57.82|55.62|0
1637763940000|2021-11-24 14:25:40|57.82|55.62|57.78|55.58|57.82|55.62|57.75|55.55|0
1637763950000|2021-11-24 14:25:50|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1637763970000|2021-11-24 14:26:10|57.71|55.51|57.71|55.51|57.71|55.51|57.68|55.48|0
1637763980000|2021-11-24 14:26:20|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1637764000000|2021-11-24 14:26:40|57.64|55.44|57.68|55.48|57.68|55.48|57.64|55.44|0
1637764010000|2021-11-24 14:26:50|57.71|55.51|57.75|55.55|57.75|55.55|57.68|55.48|0
1637764020000|2021-11-24 14:27:00|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1637764030000|2021-11-24 14:27:10|57.75|55.55|57.69|55.49|57.75|55.55|57.68|55.48|0
1637764040000|2021-11-24 14:27:20|57.71|55.51|57.82|55.62|57.82|55.62|57.71|55.51|0
1637764050000|2021-11-24 14:27:30|57.89|55.69|57.89|55.69|57.89|55.69|57.85|55.65|0
1637764060000|2021-11-24 14:27:40|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1637764070000|2021-11-24 14:27:50|57.89|55.69|57.85|55.65|57.89|55.69|57.85|55.65|0
1637764080000|2021-11-24 14:28:00|57.82|55.62|57.75|55.55|57.82|55.62|57.75|55.55|0
1637764090000|2021-11-24 14:28:10|57.78|55.58|57.71|55.51|57.78|55.58|57.71|55.51|0
1637764100000|2021-11-24 14:28:20|57.75|55.55|57.67|55.47|57.75|55.55|57.67|55.47|0
1637764110000|2021-11-24 14:28:30|57.64|55.44|57.71|55.51|57.71|55.51|57.64|55.44|0
1637764120000|2021-11-24 14:28:40|57.73|55.53|57.75|55.55|57.75|55.55|57.71|55.51|0
1637764130000|2021-11-24 14:28:50|57.71|55.51|57.75|55.55|57.75|55.55|57.67|55.47|0
1637764140000|2021-11-24 14:29:00|57.73|55.53|57.71|55.51|57.75|55.55|57.71|55.51|0
1637764150000|2021-11-24 14:29:10|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1637764160000|2021-11-24 14:29:20|57.78|55.58|57.82|55.62|57.85|55.65|57.78|55.58|0
1637764170000|2021-11-24 14:29:30|57.8|55.6|57.78|55.58|57.8|55.6|57.78|55.58|0
1637764180000|2021-11-24 14:29:40|57.75|55.55|57.82|55.62|57.82|55.62|57.75|55.55|0
1637764190000|2021-11-24 14:29:50|57.78|55.58|57.89|55.69|57.89|55.69|57.78|55.58|0
1637764200000|2021-11-24 14:30:00|58.03|55.83|57.76|55.56|58.03|55.83|57.76|55.56|0
1637764210000|2021-11-24 14:30:10|57.85|55.65|58|55.8|58.07|55.87|57.85|55.65|0
1637764220000|2021-11-24 14:30:20|58.07|55.87|57.92|55.72|58.07|55.87|57.92|55.72|0
1637764230000|2021-11-24 14:30:30|58|55.8|58.1|55.9|58.1|55.9|58|55.8|0
1637764240000|2021-11-24 14:30:40|58.07|55.87|58.28|56.08|58.28|56.08|58.07|55.87|0
1637764250000|2021-11-24 14:30:50|58.18|55.98|58.21|56.01|58.25|56.05|58.18|55.98|0
1637764260000|2021-11-24 14:31:00|58.1|55.9|58.18|55.98|58.21|56.01|58.1|55.9|0
1637764270000|2021-11-24 14:31:10|58.39|56.19|58.1|55.9|58.39|56.19|58.1|55.9|0
1637764280000|2021-11-24 14:31:20|58.21|56.01|58.21|56.01|58.28|56.08|58.21|56.01|0
1637764290000|2021-11-24 14:31:30|58.18|55.98|58.21|56.01|58.28|56.08|58.18|55.98|0
1637764300000|2021-11-24 14:31:40|58.18|55.98|58.21|56.01|58.21|56.01|58.14|55.94|0
1637764310000|2021-11-24 14:31:50|58.25|56.05|58.25|56.05|58.25|56.05|58.21|56.01|0
1637764320000|2021-11-24 14:32:00|58.28|56.08|58.57|56.37|58.57|56.37|58.28|56.08|0
1637764330000|2021-11-24 14:32:10|58.54|56.34|58.61|56.41|58.65|56.45|58.54|56.34|0
1637764340000|2021-11-24 14:32:20|58.65|56.45|58.79|56.59|58.79|56.59|58.65|56.45|0
1637764350000|2021-11-24 14:32:30|58.83|56.63|58.57|56.37|58.83|56.63|58.57|56.37|0
1637764360000|2021-11-24 14:32:40|58.72|56.52|58.57|56.37|58.72|56.52|58.57|56.37|0
1637764370000|2021-11-24 14:32:50|58.61|56.41|58.61|56.41|58.61|56.41|58.57|56.37|0
1637764380000|2021-11-24 14:33:00|58.65|56.45|58.7|56.5|58.75|56.55|58.57|56.37|0
1637764390000|2021-11-24 14:33:10|58.72|56.52|58.75|56.55|58.75|56.55|58.68|56.48|0
1637764400000|2021-11-24 14:33:20|58.86|56.66|58.83|56.63|58.86|56.66|58.79|56.59|0
1637764410000|2021-11-24 14:33:30|58.86|56.66|58.9|56.7|58.94|56.74|58.86|56.66|0
1637764420000|2021-11-24 14:33:40|58.86|56.66|58.94|56.74|58.94|56.74|58.86|56.66|0
1637764430000|2021-11-24 14:33:50|59.01|56.81|58.68|56.48|59.01|56.81|58.68|56.48|0
1637764440000|2021-11-24 14:34:00|58.64|56.44|58.72|56.52|58.79|56.59|58.64|56.44|0
1637764450000|2021-11-24 14:34:10|58.83|56.63|58.79|56.59|58.9|56.7|58.79|56.59|0
1637764460000|2021-11-24 14:34:20|58.75|56.55|58.54|56.34|58.75|56.55|58.54|56.34|0
1637764470000|2021-11-24 14:34:30|58.46|56.26|58.32|56.12|58.5|56.3|58.32|56.12|0
1637764480000|2021-11-24 14:34:40|58.17|55.97|58.28|56.08|58.32|56.12|58.17|55.97|0
1637764490000|2021-11-24 14:34:50|58.25|56.05|58.17|55.97|58.28|56.08|58.14|55.94|0
1637764500000|2021-11-24 14:35:00|58.03|55.83|57.85|55.65|58.03|55.83|57.85|55.65|0
1637764510000|2021-11-24 14:35:10|57.89|55.69|57.85|55.65|58.03|55.83|57.85|55.65|0
1637764520000|2021-11-24 14:35:20|57.78|55.58|57.67|55.47|57.78|55.58|57.67|55.47|0
1637764530000|2021-11-24 14:35:30|57.71|55.51|57.74|55.54|57.78|55.58|57.71|55.51|0
1637764540000|2021-11-24 14:35:40|57.78|55.58|57.89|55.69|57.89|55.69|57.78|55.58|0
1637764550000|2021-11-24 14:35:50|57.85|55.65|57.85|55.65|57.89|55.69|57.81|55.61|0
1637764560000|2021-11-24 14:36:00|57.89|55.69|57.63|55.43|57.89|55.69|57.63|55.43|0
1637764570000|2021-11-24 14:36:10|57.56|55.36|57.53|55.33|57.63|55.43|57.53|55.33|0
1637764580000|2021-11-24 14:36:20|57.42|55.22|57.38|55.18|57.49|55.29|57.38|55.18|0
1637764590000|2021-11-24 14:36:30|57.28|55.08|57.21|55.01|57.28|55.08|57.21|55.01|0
1637764600000|2021-11-24 14:36:40|57.24|55.04|57.31|55.11|57.31|55.11|57.24|55.04|0
1637764610000|2021-11-24 14:36:50|57.28|55.08|57.21|55.01|57.31|55.11|57.21|55.01|0
1637764620000|2021-11-24 14:37:00|57.14|54.94|57.1|54.9|57.24|55.04|57.1|54.9|0
1637764630000|2021-11-24 14:37:10|57.14|54.94|57.17|54.97|57.24|55.04|57.1|54.9|0
1637764640000|2021-11-24 14:37:20|57.38|55.18|57.46|55.26|57.49|55.29|57.38|55.18|0
1637764650000|2021-11-24 14:37:30|57.53|55.33|57.38|55.18|57.53|55.33|57.38|55.18|0
1637764660000|2021-11-24 14:37:40|57.31|55.11|57.38|55.18|57.38|55.18|57.31|55.11|0
1637764670000|2021-11-24 14:37:50|57.35|55.15|57.28|55.08|57.35|55.15|57.28|55.08|0
1637764680000|2021-11-24 14:38:00|57.38|55.18|57.28|55.08|57.4|55.2|57.28|55.08|0
1637764690000|2021-11-24 14:38:10|57.21|55.01|57.35|55.15|57.35|55.15|57.21|55.01|0
1637764700000|2021-11-24 14:38:20|57.31|55.11|57.42|55.22|57.42|55.22|57.31|55.11|0
1637764710000|2021-11-24 14:38:30|57.49|55.29|57.46|55.26|57.49|55.29|57.46|55.26|0
1637764720000|2021-11-24 14:38:40|57.49|55.29|57.56|55.36|57.67|55.47|57.49|55.29|0
1637764730000|2021-11-24 14:38:50|57.53|55.33|57.62|55.42|57.63|55.43|57.53|55.33|0
1637764740000|2021-11-24 14:39:00|57.74|55.54|58.06|55.86|58.06|55.86|57.74|55.54|0
1637764750000|2021-11-24 14:39:10|58.03|55.83|58.03|55.83|58.14|55.94|58.03|55.83|0
1637764760000|2021-11-24 14:39:20|58.01|55.81|57.99|55.79|58.03|55.83|57.96|55.76|0
1637764770000|2021-11-24 14:39:30|58.03|55.83|58.21|56.01|58.21|56.01|58.03|55.83|0
1637764780000|2021-11-24 14:39:40|58.35|56.15|58.33|56.13|58.42|56.22|58.33|56.13|0
1637764790000|2021-11-24 14:39:50|58.32|56.12|58.42|56.22|58.5|56.3|58.32|56.12|0
1637764800000|2021-11-24 14:40:00|58.53|56.33|58.82|56.62|58.82|56.62|58.53|56.33|0
1637764810000|2021-11-24 14:40:10|58.71|56.51|58.86|56.66|58.86|56.66|58.68|56.48|0
1637764820000|2021-11-24 14:40:20|58.82|56.62|58.82|56.62|58.82|56.62|58.71|56.51|0
1637764830000|2021-11-24 14:40:30|58.53|56.33|58.64|56.44|58.64|56.44|58.5|56.3|0
1637764840000|2021-11-24 14:40:40|58.73|56.53|58.61|56.41|58.75|56.55|58.61|56.41|0
1637764850000|2021-11-24 14:40:50|58.57|56.37|58.6|56.4|58.61|56.41|58.57|56.37|0
1637764860000|2021-11-24 14:41:00|58.46|56.26|58.53|56.33|58.6|56.4|58.46|56.26|0
1637764870000|2021-11-24 14:41:10|58.5|56.3|58.39|56.19|58.5|56.3|58.32|56.12|0
1637764880000|2021-11-24 14:41:20|58.46|56.26|58.42|56.22|58.5|56.3|58.42|56.22|0
1637764890000|2021-11-24 14:41:30|58.46|56.26|58.66|56.46|58.66|56.46|58.46|56.26|0
1637764900000|2021-11-24 14:41:40|58.46|56.26|58.57|56.37|58.57|56.37|58.42|56.22|0
1637764910000|2021-11-24 14:41:50|58.53|56.33|58.46|56.26|58.53|56.33|58.46|56.26|0
1637764920000|2021-11-24 14:42:00|58.39|56.19|58.39|56.19|58.42|56.22|58.39|56.19|0
1637764930000|2021-11-24 14:42:10|58.42|56.22|58.64|56.44|58.64|56.44|58.42|56.22|0
1637764940000|2021-11-24 14:42:20|58.46|56.26|58.5|56.3|58.51|56.31|58.46|56.26|0
1637764950000|2021-11-24 14:42:30|58.57|56.37|58.75|56.55|58.75|56.55|58.57|56.37|0
1637764960000|2021-11-24 14:42:40|58.82|56.62|58.75|56.55|58.82|56.62|58.75|56.55|0
1637764970000|2021-11-24 14:42:50|58.64|56.44|58.6|56.4|58.71|56.51|58.6|56.4|0
1637764980000|2021-11-24 14:43:00|58.5|56.3|58.42|56.22|58.5|56.3|58.42|56.22|0
1637764990000|2021-11-24 14:43:10|58.39|56.19|58.35|56.15|58.39|56.19|58.35|56.15|0
1637765000000|2021-11-24 14:43:20|58.39|56.19|58.49|56.29|58.49|56.29|58.39|56.19|0
1637765010000|2021-11-24 14:43:30|58.57|56.37|58.71|56.51|58.71|56.51|58.57|56.37|0
1637765020000|2021-11-24 14:43:40|58.75|56.55|58.82|56.62|58.82|56.62|58.71|56.51|0
1637765030000|2021-11-24 14:43:50|58.79|56.59|58.93|56.73|59|56.8|58.79|56.59|0
1637765040000|2021-11-24 14:44:00|58.86|56.66|58.79|56.59|58.93|56.73|58.79|56.59|0
1637765050000|2021-11-24 14:44:10|58.82|56.62|58.71|56.51|58.89|56.69|58.71|56.51|0
1637765060000|2021-11-24 14:44:20|58.68|56.48|58.75|56.55|58.77|56.57|58.68|56.48|0
1637765070000|2021-11-24 14:44:30|58.71|56.51|58.86|56.66|58.86|56.66|58.71|56.51|0
1637765080000|2021-11-24 14:44:40|58.82|56.62|58.64|56.44|58.82|56.62|58.64|56.44|0
1637765090000|2021-11-24 14:44:50|58.6|56.4|58.68|56.48|58.68|56.48|58.6|56.4|0
1637765100000|2021-11-24 14:45:00|58.71|56.51|58.53|56.33|58.75|56.55|58.53|56.33|0
1637765110000|2021-11-24 14:45:10|58.42|56.22|58.02|55.82|58.42|56.22|58.02|55.82|0
1637765120000|2021-11-24 14:45:20|58.06|55.86|58.46|56.26|58.46|56.26|58.06|55.86|0
1637765130000|2021-11-24 14:45:30|58.49|56.29|58.64|56.44|58.64|56.44|58.48|56.28|0
1637765140000|2021-11-24 14:45:40|58.57|56.37|58.64|56.44|58.64|56.44|58.53|56.33|0
1637765150000|2021-11-24 14:45:50|58.57|56.37|58.78|56.58|58.78|56.58|58.57|56.37|0
1637765160000|2021-11-24 14:46:00|58.82|56.62|58.93|56.73|58.93|56.73|58.82|56.62|0
1637765170000|2021-11-24 14:46:10|58.97|56.77|59.15|56.95|59.15|56.95|58.97|56.77|0
1637765180000|2021-11-24 14:46:20|59.11|56.91|59.08|56.88|59.19|56.99|59.08|56.88|0
1637765190000|2021-11-24 14:46:30|59.04|56.84|59.15|56.95|59.15|56.95|59.04|56.84|0
1637765200000|2021-11-24 14:46:40|59.04|56.84|59.19|56.99|59.19|56.99|59.04|56.84|0
1637765210000|2021-11-24 14:46:50|59.17|56.97|59.19|56.99|59.19|56.99|59.15|56.95|0
1637765220000|2021-11-24 14:47:00|59.08|56.88|59.08|56.88|59.19|56.99|59.08|56.88|0
1637765230000|2021-11-24 14:47:10|59.04|56.84|59|56.8|59.04|56.84|58.98|56.78|0
1637765240000|2021-11-24 14:47:20|59.04|56.84|58.93|56.73|59.04|56.84|58.93|56.73|0
1637765250000|2021-11-24 14:47:30|58.89|56.69|58.75|56.55|58.89|56.69|58.75|56.55|0
1637765260000|2021-11-24 14:47:40|58.86|56.66|58.86|56.66|58.93|56.73|58.86|56.66|0
1637765270000|2021-11-24 14:47:50|58.75|56.55|58.82|56.62|58.82|56.62|58.75|56.55|0
1637765280000|2021-11-24 14:48:00|58.75|56.55|58.53|56.33|58.75|56.55|58.53|56.33|0
1637765290000|2021-11-24 14:48:10|58.64|56.44|58.71|56.51|58.71|56.51|58.64|56.44|0
1637765300000|2021-11-24 14:48:20|58.6|56.4|58.49|56.29|58.6|56.4|58.46|56.26|0
1637765310000|2021-11-24 14:48:30|58.38|56.18|58.35|56.15|58.38|56.18|58.29|56.09|0
1637765320000|2021-11-24 14:48:40|58.42|56.22|58.46|56.26|58.46|56.26|58.38|56.18|0
1637765330000|2021-11-24 14:48:50|58.38|56.18|58.31|56.11|58.38|56.18|58.24|56.04|0
1637765340000|2021-11-24 14:49:00|58.28|56.08|58.53|56.33|58.53|56.33|58.28|56.08|0
1637765350000|2021-11-24 14:49:10|58.56|56.36|58.42|56.22|58.56|56.36|58.38|56.18|0
1637765360000|2021-11-24 14:49:20|58.53|56.33|58.6|56.4|58.6|56.4|58.53|56.33|0
1637765370000|2021-11-24 14:49:30|58.67|56.47|58.75|56.55|58.75|56.55|58.67|56.47|0
1637765380000|2021-11-24 14:49:40|58.67|56.47|58.64|56.44|58.75|56.55|58.64|56.44|0
1637765390000|2021-11-24 14:49:50|58.78|56.58|58.8|56.6|58.8|56.6|58.67|56.47|0
1637765400000|2021-11-24 14:50:00|58.78|56.58|58.66|56.46|58.85|56.65|58.66|56.46|0
1637765410000|2021-11-24 14:50:10|58.75|56.55|58.67|56.47|58.75|56.55|58.67|56.47|0
1637765420000|2021-11-24 14:50:20|58.6|56.4|58.64|56.44|58.64|56.44|58.6|56.4|0
1637765430000|2021-11-24 14:50:30|58.56|56.36|58.53|56.33|58.71|56.51|58.53|56.33|0
1637765440000|2021-11-24 14:50:40|58.71|56.51|58.85|56.65|58.85|56.65|58.71|56.51|0
1637765450000|2021-11-24 14:50:50|58.96|56.76|59.18|56.98|59.18|56.98|58.96|56.76|0
1637765460000|2021-11-24 14:51:00|59.15|56.95|58.93|56.73|59.15|56.95|58.93|56.73|0
1637765470000|2021-11-24 14:51:10|58.85|56.65|58.78|56.58|58.85|56.65|58.78|56.58|0
1637765480000|2021-11-24 14:51:20|58.82|56.62|58.75|56.55|58.82|56.62|58.71|56.51|0
1637765490000|2021-11-24 14:51:30|58.6|56.4|58.74|56.54|58.74|56.54|58.6|56.4|0
1637765500000|2021-11-24 14:51:40|58.67|56.47|58.56|56.36|58.71|56.51|58.53|56.33|0
1637765510000|2021-11-24 14:51:50|58.53|56.33|58.38|56.18|58.53|56.33|58.38|56.18|0
1637765520000|2021-11-24 14:52:00|58.42|56.22|58.49|56.29|58.49|56.29|58.38|56.18|0
1637765530000|2021-11-24 14:52:10|58.42|56.22|58.53|56.33|58.53|56.33|58.42|56.22|0
1637765540000|2021-11-24 14:52:20|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1637765550000|2021-11-24 14:52:30|58.53|56.33|58.6|56.4|58.64|56.44|58.53|56.33|0
1637765560000|2021-11-24 14:52:40|58.56|56.36|58.45|56.25|58.56|56.36|58.45|56.25|0
1637765570000|2021-11-24 14:52:50|58.35|56.15|58.31|56.11|58.38|56.18|58.31|56.11|0
1637765580000|2021-11-24 14:53:00|58.33|56.13|58.24|56.04|58.38|56.18|58.24|56.04|0
1637765590000|2021-11-24 14:53:10|57.66|55.46|57.55|55.35|57.66|55.46|57.55|55.35|0
1637765600000|2021-11-24 14:53:20|57.52|55.32|57.7|55.5|57.7|55.5|57.52|55.32|0
1637765610000|2021-11-24 14:53:30|57.77|55.57|57.91|55.71|57.91|55.71|57.77|55.57|0
1637765620000|2021-11-24 14:53:40|57.84|55.64|58.06|55.86|58.06|55.86|57.84|55.64|0
1637765630000|2021-11-24 14:53:50|58.13|55.93|58.02|55.82|58.13|55.93|58.02|55.82|0
1637765640000|2021-11-24 14:54:00|58.69|56.49|58.65|56.45|58.72|56.52|58.65|56.45|0
1637765650000|2021-11-24 14:54:10|58.61|56.41|58.69|56.49|58.69|56.49|58.54|56.34|0
1637765660000|2021-11-24 14:54:20|58.58|56.38|58.72|56.52|58.72|56.52|58.58|56.38|0
1637765670000|2021-11-24 14:54:30|58.87|56.67|58.76|56.56|58.87|56.67|58.76|56.56|0
1637765680000|2021-11-24 14:54:40|58.69|56.49|58.61|56.41|58.76|56.56|58.61|56.41|0
1637765690000|2021-11-24 14:54:50|58.65|56.45|58.79|56.59|58.83|56.63|58.65|56.45|0
1637765700000|2021-11-24 14:55:00|58.69|56.49|58.61|56.41|58.69|56.49|58.61|56.41|0
1637765710000|2021-11-24 14:55:10|58.69|56.49|58.76|56.56|58.76|56.56|58.69|56.49|0
1637765720000|2021-11-24 14:55:20|59.35|57.15|59.28|57.08|59.35|57.15|59.21|57.01|0
1637765730000|2021-11-24 14:55:30|59.32|57.12|59.17|56.97|59.32|57.12|59.17|56.97|0
1637765740000|2021-11-24 14:55:40|59.32|57.12|59.17|56.97|59.32|57.12|59.17|56.97|0
1637765750000|2021-11-24 14:55:50|59.13|56.93|59.1|56.9|59.13|56.93|59.1|56.9|0
1637765760000|2021-11-24 14:56:00|59.06|56.86|59.06|56.86|59.06|56.86|58.95|56.75|0
1637765770000|2021-11-24 14:56:10|59.02|56.82|58.99|56.79|59.02|56.82|58.92|56.72|0
1637765780000|2021-11-24 14:56:20|58.95|56.75|59.06|56.86|59.06|56.86|58.95|56.75|0
1637765790000|2021-11-24 14:56:30|59.1|56.9|59.02|56.82|59.1|56.9|59.02|56.82|0
1637765800000|2021-11-24 14:56:40|59.21|57.01|59.23|57.03|59.23|57.03|59.13|56.93|0
1637765810000|2021-11-24 14:56:50|59.28|57.08|59.17|56.97|59.28|57.08|59.17|56.97|0
1637765820000|2021-11-24 14:57:00|59.13|56.93|59.13|56.93|59.21|57.01|59.13|56.93|0
1637765830000|2021-11-24 14:57:10|59.17|56.97|59.02|56.82|59.21|57.01|59.02|56.82|0
1637765840000|2021-11-24 14:57:20|59.06|56.86|58.99|56.79|59.06|56.86|58.95|56.75|0
1637765850000|2021-11-24 14:57:30|59.02|56.82|58.95|56.75|59.02|56.82|58.95|56.75|0
1637765860000|2021-11-24 14:57:40|58.99|56.79|58.88|56.68|58.99|56.79|58.88|56.68|0
1637765870000|2021-11-24 14:57:50|58.84|56.64|58.91|56.71|58.95|56.75|58.84|56.64|0
1637765880000|2021-11-24 14:58:00|58.88|56.68|58.93|56.73|58.93|56.73|58.88|56.68|0
1637765890000|2021-11-24 14:58:10|58.84|56.64|58.66|56.46|58.84|56.64|58.66|56.46|0
1637765900000|2021-11-24 14:58:20|58.62|56.42|58.52|56.32|58.62|56.42|58.52|56.32|0
1637765910000|2021-11-24 14:58:30|58.59|56.39|58.44|56.24|58.59|56.39|58.44|56.24|0
1637765920000|2021-11-24 14:58:40|58.41|56.21|58.48|56.28|58.48|56.28|58.41|56.21|0
1637765930000|2021-11-24 14:58:50|58.44|56.24|58.48|56.28|58.48|56.28|58.44|56.24|0
1637765940000|2021-11-24 14:59:00|58.52|56.32|58.37|56.17|58.52|56.32|58.37|56.17|0
1637765950000|2021-11-24 14:59:10|58.41|56.21|58.5|56.3|58.52|56.32|58.37|56.17|0
1637765960000|2021-11-24 14:59:20|58.44|56.24|58.35|56.15|58.44|56.24|58.34|56.14|0
1637765970000|2021-11-24 14:59:30|58.41|56.21|58.43|56.23|58.44|56.24|58.41|56.21|0
1637765980000|2021-11-24 14:59:40|58.35|56.15|58.35|56.15|58.35|56.15|58.35|56.15|0
1637765990000|2021-11-24 14:59:50|58.32|56.12|58.28|56.08|58.32|56.12|58.26|56.06|0
1637766000000|2021-11-24 15:00:00|58.5|56.3|58.62|56.42|58.66|56.46|58.44|56.24|0
1637766010000|2021-11-24 15:00:10|58.7|56.5|58.99|56.79|58.99|56.79|58.7|56.5|0
1637766020000|2021-11-24 15:00:20|58.8|56.6|58.51|56.31|58.8|56.6|58.51|56.31|0
1637766030000|2021-11-24 15:00:30|58.62|56.42|58.19|55.99|58.62|56.42|58.19|55.99|0
1637766040000|2021-11-24 15:00:40|58.12|55.92|57.73|55.53|58.12|55.92|57.73|55.53|0
1637766050000|2021-11-24 15:00:50|57.8|55.6|57.55|55.35|57.83|55.63|57.55|55.35|0
1637766060000|2021-11-24 15:01:00|57.58|55.38|57.94|55.74|57.94|55.74|57.58|55.38|0
1637766070000|2021-11-24 15:01:10|57.98|55.78|57.9|55.7|57.98|55.78|57.85|55.65|0
1637766080000|2021-11-24 15:01:20|57.76|55.56|57.58|55.38|57.76|55.56|57.58|55.38|0
1637766090000|2021-11-24 15:01:30|57.55|55.35|57.39|55.19|57.55|55.35|57.39|55.19|0
1637766100000|2021-11-24 15:01:40|57.3|55.1|57.4|55.2|57.4|55.2|57.19|54.99|0
1637766110000|2021-11-24 15:01:50|57.3|55.1|57.33|55.13|57.33|55.13|57.3|55.1|0
1637766120000|2021-11-24 15:02:00|57.4|55.2|57.44|55.24|57.44|55.24|57.39|55.19|0
1637766130000|2021-11-24 15:02:10|57.55|55.35|57.55|55.35|57.55|55.35|57.51|55.31|0
1637766140000|2021-11-24 15:02:20|57.51|55.31|57.19|54.99|57.51|55.31|57.19|54.99|0
1637766150000|2021-11-24 15:02:30|57.16|54.96|56.98|54.78|57.16|54.96|56.98|54.78|0
1637766160000|2021-11-24 15:02:40|56.91|54.71|56.91|54.71|56.94|54.74|56.87|54.67|0
1637766170000|2021-11-24 15:02:50|56.87|54.67|57.08|54.88|57.08|54.88|56.87|54.67|0
1637766180000|2021-11-24 15:03:00|57.23|55.03|57.4|55.2|57.44|55.24|57.23|55.03|0
1637766190000|2021-11-24 15:03:10|57.26|55.06|57.19|54.99|57.26|55.06|57.19|54.99|0
1637766200000|2021-11-24 15:03:20|57.23|55.03|57.4|55.2|57.4|55.2|57.19|54.99|0
1637766210000|2021-11-24 15:03:30|57.35|55.15|57.3|55.1|57.37|55.17|57.3|55.1|0
1637766220000|2021-11-24 15:03:40|57.23|55.03|57.19|54.99|57.33|55.13|57.19|54.99|0
1637766230000|2021-11-24 15:03:50|57.23|55.03|57.26|55.06|57.26|55.06|57.23|55.03|0
1637766240000|2021-11-24 15:04:00|57.23|55.03|57.01|54.81|57.23|55.03|57.01|54.81|0
1637766250000|2021-11-24 15:04:10|56.98|54.78|57.16|54.96|57.16|54.96|56.98|54.78|0
1637766260000|2021-11-24 15:04:20|57.08|54.88|57.05|54.85|57.12|54.92|57.05|54.85|0
1637766270000|2021-11-24 15:04:30|56.98|54.78|57.01|54.81|57.01|54.81|56.94|54.74|0
1637766280000|2021-11-24 15:04:40|57.05|54.85|57.08|54.88|57.08|54.88|57.05|54.85|0
1637766290000|2021-11-24 15:04:50|57.12|54.92|57.15|54.95|57.15|54.95|57.12|54.92|0
1637766300000|2021-11-24 15:05:00|57.12|54.92|56.94|54.74|57.12|54.92|56.94|54.74|0
1637766310000|2021-11-24 15:05:10|56.91|54.71|56.8|54.6|56.96|54.76|56.8|54.6|0
1637766320000|2021-11-24 15:05:20|56.84|54.64|56.91|54.71|56.91|54.71|56.84|54.64|0
1637766330000|2021-11-24 15:05:30|56.87|54.67|56.91|54.71|56.94|54.74|56.87|54.67|0
1637766340000|2021-11-24 15:05:40|56.94|54.74|57.05|54.85|57.07|54.87|56.94|54.74|0
1637766350000|2021-11-24 15:05:50|57.08|54.88|57.01|54.81|57.08|54.88|57.01|54.81|0
1637766360000|2021-11-24 15:06:00|57.12|54.92|57.01|54.81|57.12|54.92|57.01|54.81|0
1637766370000|2021-11-24 15:06:10|57.05|54.85|57|54.8|57.05|54.85|57|54.8|0
1637766380000|2021-11-24 15:06:20|56.98|54.78|57.01|54.81|57.05|54.85|56.98|54.78|0
1637766390000|2021-11-24 15:06:30|56.98|54.78|56.94|54.74|56.98|54.78|56.94|54.74|0
1637766400000|2021-11-24 15:06:40|56.91|54.71|56.91|54.71|56.91|54.71|56.87|54.67|0
1637766410000|2021-11-24 15:06:50|56.87|54.67|56.91|54.71|56.91|54.71|56.87|54.67|0
1637766420000|2021-11-24 15:07:00|56.98|54.78|57.22|55.02|57.22|55.02|56.98|54.78|0
1637766430000|2021-11-24 15:07:10|57.26|55.06|57.33|55.13|57.33|55.13|57.26|55.06|0
1637766440000|2021-11-24 15:07:20|57.26|55.06|57.28|55.08|57.3|55.1|57.26|55.06|0
1637766450000|2021-11-24 15:07:30|57.33|55.13|58.32|56.12|58.32|56.12|57.33|55.13|0
1637766460000|2021-11-24 15:07:40|58.34|56.14|58.36|56.16|58.36|56.16|58.34|56.14|0
1637766470000|2021-11-24 15:07:50|57.15|54.95|57.22|55.02|57.33|55.13|57.15|54.95|0
1637766480000|2021-11-24 15:08:00|57.29|55.09|57.29|55.09|57.33|55.13|57.29|55.09|0
1637766490000|2021-11-24 15:08:10|57.25|55.05|57.18|54.98|57.25|55.05|57.18|54.98|0
1637766500000|2021-11-24 15:08:20|57.15|54.95|57.18|54.98|57.18|54.98|57.15|54.95|0
1637766510000|2021-11-24 15:08:30|57.15|54.95|57.22|55.02|57.22|55.02|57.11|54.91|0
1637766520000|2021-11-24 15:08:40|57.18|54.98|57.08|54.88|57.18|54.98|57.01|54.81|0
1637766530000|2021-11-24 15:08:50|57.18|54.98|57.43|55.23|57.43|55.23|57.18|54.98|0
1637766540000|2021-11-24 15:09:00|57.47|55.27|57.5|55.3|57.54|55.34|57.47|55.27|0
1637766550000|2021-11-24 15:09:10|57.43|55.23|57.32|55.12|57.43|55.23|57.29|55.09|0
1637766560000|2021-11-24 15:09:20|57.36|55.16|57.36|55.16|57.47|55.27|57.36|55.16|0
1637766570000|2021-11-24 15:09:30|57.32|55.12|57.43|55.23|57.43|55.23|57.25|55.05|0
1637766580000|2021-11-24 15:09:40|57.36|55.16|57.57|55.37|57.57|55.37|57.34|55.14|0
1637766590000|2021-11-24 15:09:50|57.61|55.41|57.68|55.48|57.68|55.48|57.61|55.41|0
1637766600000|2021-11-24 15:10:00|57.61|55.41|57.54|55.34|57.64|55.44|57.54|55.34|0
1637766610000|2021-11-24 15:10:10|57.5|55.3|57.5|55.3|57.5|55.3|57.47|55.27|0
1637766620000|2021-11-24 15:10:20|57.36|55.16|57.32|55.12|57.4|55.2|57.32|55.12|0
1637766630000|2021-11-24 15:10:30|57.36|55.16|57.4|55.2|57.43|55.23|57.36|55.16|0
1637766640000|2021-11-24 15:10:40|57.36|55.16|57.43|55.23|57.43|55.23|57.36|55.16|0
1637766650000|2021-11-24 15:10:50|57.39|55.19|57.54|55.34|57.61|55.41|57.39|55.19|0
1637766660000|2021-11-24 15:11:00|57.43|55.23|57.43|55.23|57.43|55.23|57.39|55.19|0
1637766670000|2021-11-24 15:11:10|57.5|55.3|57.5|55.3|57.5|55.3|57.43|55.23|0
1637766680000|2021-11-24 15:11:20|57.54|55.34|57.61|55.41|57.61|55.41|57.54|55.34|0
1637766690000|2021-11-24 15:11:30|57.72|55.52|57.72|55.52|57.72|55.52|57.68|55.48|0
1637766700000|2021-11-24 15:11:40|57.75|55.55|57.79|55.59|57.82|55.62|57.75|55.55|0
1637766710000|2021-11-24 15:11:50|57.82|55.62|57.86|55.66|57.86|55.66|57.82|55.62|0
1637766720000|2021-11-24 15:12:00|57.89|55.69|57.91|55.71|57.93|55.73|57.89|55.69|0
1637766730000|2021-11-24 15:12:10|58|55.8|58.04|55.84|58.04|55.84|57.93|55.73|0
1637766740000|2021-11-24 15:12:20|58|55.8|57.93|55.73|58|55.8|57.93|55.73|0
1637766750000|2021-11-24 15:12:30|57.97|55.77|57.98|55.78|58.04|55.84|57.97|55.77|0
1637766760000|2021-11-24 15:12:40|58.04|55.84|58|55.8|58.07|55.87|57.97|55.77|0
1637766770000|2021-11-24 15:12:50|58.07|55.87|58|55.8|58.07|55.87|58|55.8|0
1637766780000|2021-11-24 15:13:00|57.97|55.77|58.14|55.94|58.14|55.94|57.97|55.77|0
1637766790000|2021-11-24 15:13:10|58.22|56.02|58.36|56.16|58.51|56.31|58.22|56.02|0
1637766800000|2021-11-24 15:13:20|58.43|56.23|58.29|56.09|58.43|56.23|58.29|56.09|0
1637766810000|2021-11-24 15:13:30|58.22|56.02|58.22|56.02|58.22|56.02|58.18|55.98|0
1637766820000|2021-11-24 15:13:40|58.07|55.87|57.96|55.76|58.14|55.94|57.96|55.76|0
1637766830000|2021-11-24 15:13:50|57.93|55.73|58.04|55.84|58.04|55.84|57.93|55.73|0
1637766840000|2021-11-24 15:14:00|57.93|55.73|57.93|55.73|57.96|55.76|57.93|55.73|0
1637766850000|2021-11-24 15:14:10|58.04|55.84|57.86|55.66|58.04|55.84|57.86|55.66|0
1637766860000|2021-11-24 15:14:20|57.82|55.62|57.79|55.59|57.82|55.62|57.79|55.59|0
1637766870000|2021-11-24 15:14:30|57.82|55.62|57.71|55.51|57.86|55.66|57.71|55.51|0
1637766880000|2021-11-24 15:14:40|57.64|55.44|57.64|55.44|57.64|55.44|57.61|55.41|0
1637766890000|2021-11-24 15:14:50|57.68|55.48|57.71|55.51|57.71|55.51|57.68|55.48|0
1637766900000|2021-11-24 15:15:00|57.64|55.44|57.78|55.58|57.78|55.58|57.64|55.44|0
1637766910000|2021-11-24 15:15:10|57.86|55.66|57.64|55.44|57.86|55.66|57.64|55.44|0
1637766920000|2021-11-24 15:15:20|57.68|55.48|57.78|55.58|57.78|55.58|57.68|55.48|0
1637766930000|2021-11-24 15:15:30|57.75|55.55|57.82|55.62|57.86|55.66|57.75|55.55|0
1637766940000|2021-11-24 15:15:40|57.68|55.48|57.64|55.44|57.71|55.51|57.64|55.44|0
1637766950000|2021-11-24 15:15:50|57.71|55.51|57.53|55.33|57.71|55.51|57.5|55.3|0
1637766960000|2021-11-24 15:16:00|57.57|55.37|57.68|55.48|57.68|55.48|57.57|55.37|0
1637766970000|2021-11-24 15:16:10|57.57|55.37|57.68|55.48|57.68|55.48|57.57|55.37|0
1637766980000|2021-11-24 15:16:20|57.78|55.58|57.78|55.58|57.78|55.58|57.68|55.48|0
1637766990000|2021-11-24 15:16:30|57.82|55.62|57.78|55.58|57.82|55.62|57.75|55.55|0
1637767000000|2021-11-24 15:16:40|57.71|55.51|57.68|55.48|57.71|55.51|57.64|55.44|0
1637767010000|2021-11-24 15:16:50|57.64|55.44|57.68|55.48|57.68|55.48|57.61|55.41|0
1637767020000|2021-11-24 15:17:00|57.64|55.44|57.71|55.51|57.71|55.51|57.64|55.44|0
1637767030000|2021-11-24 15:17:10|57.68|55.48|57.89|55.69|57.89|55.69|57.68|55.48|0
1637767040000|2021-11-24 15:17:20|57.71|55.51|57.61|55.41|57.71|55.51|57.61|55.41|0
1637767050000|2021-11-24 15:17:30|57.68|55.48|57.71|55.51|57.71|55.51|57.64|55.44|0
1637767060000|2021-11-24 15:17:40|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1637767070000|2021-11-24 15:17:50|57.64|55.44|57.57|55.37|57.68|55.48|57.57|55.37|0
1637767080000|2021-11-24 15:18:00|57.53|55.33|57.68|55.48|57.68|55.48|57.53|55.33|0
1637767090000|2021-11-24 15:18:10|57.71|55.51|57.57|55.37|57.75|55.55|57.57|55.37|0
1637767100000|2021-11-24 15:18:20|57.64|55.44|57.6|55.4|57.64|55.44|57.6|55.4|0
1637767110000|2021-11-24 15:18:30|57.64|55.44|57.68|55.48|57.71|55.51|57.64|55.44|0
1637767120000|2021-11-24 15:18:40|57.6|55.4|57.57|55.37|57.71|55.51|57.57|55.37|0
1637767130000|2021-11-24 15:18:50|57.53|55.33|57.5|55.3|57.53|55.33|57.5|55.3|0
1637767140000|2021-11-24 15:19:00|57.46|55.26|57.53|55.33|57.53|55.33|57.43|55.23|0
1637767150000|2021-11-24 15:19:10|57.46|55.26|57.41|55.21|57.46|55.26|57.41|55.21|0
1637767160000|2021-11-24 15:19:20|57.43|55.23|57.39|55.19|57.46|55.26|57.39|55.19|0
1637767170000|2021-11-24 15:19:30|57.46|55.26|57.53|55.33|57.53|55.33|57.43|55.23|0
1637767180000|2021-11-24 15:19:40|57.46|55.26|57.57|55.37|57.57|55.37|57.46|55.26|0
1637767190000|2021-11-24 15:19:50|57.6|55.4|57.68|55.48|57.68|55.48|57.6|55.4|0
1637767200000|2021-11-24 15:20:00|57.6|55.4|57.64|55.44|57.68|55.48|57.6|55.4|0
1637767210000|2021-11-24 15:20:10|57.68|55.48|57.78|55.58|57.78|55.58|57.64|55.44|0
1637767220000|2021-11-24 15:20:20|57.82|55.62|57.85|55.65|57.85|55.65|57.82|55.62|0
1637767230000|2021-11-24 15:20:30|57.78|55.58|57.68|55.48|57.82|55.62|57.68|55.48|0
1637767240000|2021-11-24 15:20:40|57.75|55.55|57.57|55.37|57.75|55.55|57.5|55.3|0
1637767250000|2021-11-24 15:20:50|57.5|55.3|57.5|55.3|57.53|55.33|57.5|55.3|0
1637767260000|2021-11-24 15:21:00|57.46|55.26|57.18|54.98|57.46|55.26|57.18|54.98|0
1637767270000|2021-11-24 15:21:10|57.32|55.12|57.21|55.01|57.32|55.12|57.21|55.01|0
1637767280000|2021-11-24 15:21:20|57.14|54.94|57|54.8|57.14|54.94|57|54.8|0
1637767290000|2021-11-24 15:21:30|57.11|54.91|56.93|54.73|57.14|54.94|56.93|54.73|0
1637767300000|2021-11-24 15:21:40|56.89|54.69|56.89|54.69|56.89|54.69|56.86|54.66|0
1637767310000|2021-11-24 15:21:50|56.96|54.76|56.82|54.62|56.96|54.76|56.82|54.62|0
1637767320000|2021-11-24 15:22:00|56.79|54.59|57|54.8|57|54.8|56.79|54.59|0
1637767330000|2021-11-24 15:22:10|56.96|54.76|56.96|54.76|57|54.8|56.93|54.73|0
1637767340000|2021-11-24 15:22:20|57|54.8|57.11|54.91|57.11|54.91|57|54.8|0
1637767350000|2021-11-24 15:22:30|57.14|54.94|57.03|54.83|57.14|54.94|57.03|54.83|0
1637767360000|2021-11-24 15:22:40|57.11|54.91|57.18|54.98|57.18|54.98|57.11|54.91|0
1637767370000|2021-11-24 15:22:50|57.21|55.01|57|54.8|57.21|55.01|57|54.8|0
1637767380000|2021-11-24 15:23:00|57.07|54.87|56.93|54.73|57.07|54.87|56.93|54.73|0
1637767390000|2021-11-24 15:23:10|56.96|54.76|57.07|54.87|57.07|54.87|56.96|54.76|0
1637767400000|2021-11-24 15:23:20|57.14|54.94|57.21|55.01|57.21|55.01|57.14|54.94|0
1637767410000|2021-11-24 15:23:30|57.28|55.08|57.28|55.08|57.32|55.12|57.28|55.08|0
1637767420000|2021-11-24 15:23:40|57.35|55.15|57.21|55.01|57.35|55.15|57.21|55.01|0
1637767430000|2021-11-24 15:23:50|57.28|55.08|57.28|55.08|57.32|55.12|57.28|55.08|0
1637767440000|2021-11-24 15:24:00|57.35|55.15|57.35|55.15|57.39|55.19|57.32|55.12|0
1637767450000|2021-11-24 15:24:10|57.42|55.22|57.39|55.19|57.46|55.26|57.39|55.19|0
1637767460000|2021-11-24 15:24:20|57.35|55.15|57.42|55.22|57.42|55.22|57.35|55.15|0
1637767470000|2021-11-24 15:24:30|57.39|55.19|57.25|55.05|57.39|55.19|57.25|55.05|0
1637767480000|2021-11-24 15:24:40|57.21|55.01|57.07|54.87|57.21|55.01|57.07|54.87|0
1637767490000|2021-11-24 15:24:50|57.1|54.9|57|54.8|57.1|54.9|57|54.8|0
1637767500000|2021-11-24 15:25:00|57.07|54.87|56.86|54.66|57.1|54.9|56.86|54.66|0
1637767510000|2021-11-24 15:25:10|56.79|54.59|56.82|54.62|56.82|54.62|56.79|54.59|0
1637767520000|2021-11-24 15:25:20|56.89|54.69|56.86|54.66|56.96|54.76|56.86|54.66|0
1637767530000|2021-11-24 15:25:30|56.89|54.69|56.86|54.66|56.89|54.69|56.8|54.6|0
1637767540000|2021-11-24 15:25:40|56.79|54.59|56.68|54.48|56.79|54.59|56.68|54.48|0
1637767550000|2021-11-24 15:25:50|56.58|54.38|56.61|54.41|56.66|54.46|56.58|54.38|0
1637767560000|2021-11-24 15:26:00|56.65|54.45|56.73|54.53|56.73|54.53|56.65|54.45|0
1637767570000|2021-11-24 15:26:10|56.68|54.48|56.65|54.45|56.72|54.52|56.65|54.45|0
1637767580000|2021-11-24 15:26:20|56.61|54.41|56.57|54.37|56.61|54.41|56.57|54.37|0
1637767590000|2021-11-24 15:26:30|56.61|54.41|56.75|54.55|56.75|54.55|56.61|54.41|0
1637767600000|2021-11-24 15:26:40|56.72|54.52|56.61|54.41|56.72|54.52|56.61|54.41|0
1637767610000|2021-11-24 15:26:50|56.64|54.44|56.72|54.52|56.72|54.52|56.63|54.43|0
1637767620000|2021-11-24 15:27:00|56.75|54.55|56.72|54.52|56.75|54.55|56.68|54.48|0
1637767630000|2021-11-24 15:27:10|56.68|54.48|56.64|54.44|56.68|54.48|56.64|54.44|0
1637767640000|2021-11-24 15:27:20|56.71|54.51|56.61|54.41|56.71|54.51|56.61|54.41|0
1637767650000|2021-11-24 15:27:30|56.64|54.44|56.43|54.23|56.64|54.44|56.43|54.23|0
1637767660000|2021-11-24 15:27:40|56.36|54.16|56.5|54.3|56.5|54.3|56.36|54.16|0
1637767670000|2021-11-24 15:27:50|56.43|54.23|56.47|54.27|56.47|54.27|56.43|54.23|0
1637767680000|2021-11-24 15:28:00|56.5|54.3|56.54|54.34|56.54|54.34|56.47|54.27|0
1637767690000|2021-11-24 15:28:10|56.57|54.37|56.43|54.23|56.61|54.41|56.43|54.23|0
1637767700000|2021-11-24 15:28:20|56.47|54.27|56.43|54.23|56.47|54.27|56.43|54.23|0
1637767710000|2021-11-24 15:28:30|56.5|54.3|56.5|54.3|56.54|54.34|56.5|54.3|0
1637767720000|2021-11-24 15:28:40|56.47|54.27|56.5|54.3|56.5|54.3|56.43|54.23|0
1637767730000|2021-11-24 15:28:50|56.57|54.37|56.61|54.41|56.64|54.44|56.57|54.37|0
1637767740000|2021-11-24 15:29:00|56.57|54.37|56.5|54.3|56.57|54.37|56.5|54.3|0
1637767750000|2021-11-24 15:29:10|56.47|54.27|56.43|54.23|56.5|54.3|56.43|54.23|0
1637767760000|2021-11-24 15:29:20|56.4|54.2|56.43|54.23|56.43|54.23|56.4|54.2|0
1637767770000|2021-11-24 15:29:30|56.47|54.27|56.43|54.23|56.47|54.27|56.4|54.2|0
1637767780000|2021-11-24 15:29:40|56.4|54.2|56.43|54.23|56.43|54.23|56.33|54.13|0
1637767790000|2021-11-24 15:29:50|56.5|54.3|56.5|54.3|56.5|54.3|56.47|54.27|0
1637767800000|2021-11-24 15:30:00|56.43|54.23|56.36|54.16|56.54|54.34|56.36|54.16|0
1637767810000|2021-11-24 15:30:10|56.4|54.2|56.5|54.3|56.5|54.3|56.4|54.2|0
1637767820000|2021-11-24 15:30:20|56.54|54.34|56.4|54.2|56.54|54.34|56.4|54.2|0
1637767830000|2021-11-24 15:30:30|56.5|54.3|56.64|54.44|56.64|54.44|56.5|54.3|0
1637767840000|2021-11-24 15:30:40|56.61|54.41|56.61|54.41|56.68|54.48|56.61|54.41|0
1637767850000|2021-11-24 15:30:50|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1637767860000|2021-11-24 15:31:00|56.64|54.44|56.61|54.41|56.68|54.48|56.61|54.41|0
1637767870000|2021-11-24 15:31:10|56.64|54.44|56.5|54.3|56.7|54.5|56.5|54.3|0
1637767880000|2021-11-24 15:31:20|56.54|54.34|56.68|54.48|56.68|54.48|56.54|54.34|0
1637767890000|2021-11-24 15:31:30|56.71|54.51|56.75|54.55|56.82|54.62|56.71|54.51|0
1637767900000|2021-11-24 15:31:40|56.78|54.58|56.82|54.62|56.82|54.62|56.68|54.48|0
1637767910000|2021-11-24 15:31:50|56.78|54.58|56.64|54.44|56.78|54.58|56.64|54.44|0
1637767920000|2021-11-24 15:32:00|56.57|54.37|56.54|54.34|56.57|54.37|56.5|54.3|0
1637767930000|2021-11-24 15:32:10|56.57|54.37|56.47|54.27|56.57|54.37|56.47|54.27|0
1637767940000|2021-11-24 15:32:20|56.54|54.34|56.61|54.41|56.61|54.41|56.54|54.34|0
1637767950000|2021-11-24 15:32:30|56.64|54.44|56.68|54.48|56.71|54.51|56.61|54.41|0
1637767960000|2021-11-24 15:32:40|56.61|54.41|56.64|54.44|56.64|54.44|56.61|54.41|0
1637767970000|2021-11-24 15:32:50|56.61|54.41|56.78|54.58|56.78|54.58|56.61|54.41|0
1637767980000|2021-11-24 15:33:00|56.71|54.51|56.68|54.48|56.71|54.51|56.64|54.44|0
1637767990000|2021-11-24 15:33:10|56.78|54.58|56.68|54.48|56.78|54.58|56.68|54.48|0
1637768000000|2021-11-24 15:33:20|56.64|54.44|56.57|54.37|56.64|54.44|56.57|54.37|0
1637768010000|2021-11-24 15:33:30|56.5|54.3|56.61|54.41|56.61|54.41|56.5|54.3|0
1637768020000|2021-11-24 15:33:40|56.73|54.53|56.71|54.51|56.73|54.53|56.68|54.48|0
1637768030000|2021-11-24 15:33:50|56.61|54.41|56.75|54.55|56.75|54.55|56.61|54.41|0
1637768040000|2021-11-24 15:34:00|56.64|54.44|56.75|54.55|56.75|54.55|56.64|54.44|0
1637768050000|2021-11-24 15:34:10|56.71|54.51|56.82|54.62|56.82|54.62|56.71|54.51|0
1637768060000|2021-11-24 15:34:20|56.75|54.55|56.78|54.58|56.78|54.58|56.71|54.51|0
1637768070000|2021-11-24 15:34:30|56.82|54.62|56.85|54.65|56.85|54.65|56.71|54.51|0
1637768080000|2021-11-24 15:34:40|56.89|54.69|56.92|54.72|56.92|54.72|56.89|54.69|0
1637768090000|2021-11-24 15:34:50|56.89|54.69|56.89|54.69|56.89|54.69|56.89|54.69|0
1637768100000|2021-11-24 15:35:00|56.85|54.65|56.78|54.58|56.85|54.65|56.78|54.58|0
1637768110000|2021-11-24 15:35:10|56.75|54.55|56.71|54.51|56.75|54.55|56.71|54.51|0
1637768120000|2021-11-24 15:35:20|56.68|54.48|56.78|54.58|56.78|54.58|56.68|54.48|0
1637768130000|2021-11-24 15:35:30|56.75|54.55|56.52|54.32|56.75|54.55|56.52|54.32|0
1637768140000|2021-11-24 15:35:40|56.5|54.3|56.57|54.37|56.57|54.37|56.5|54.3|0
1637768150000|2021-11-24 15:35:50|56.64|54.44|56.57|54.37|56.64|54.44|56.57|54.37|0
1637768160000|2021-11-24 15:36:00|56.5|54.3|56.32|54.12|56.5|54.3|56.32|54.12|0
1637768170000|2021-11-24 15:36:10|56.29|54.09|56.43|54.23|56.46|54.26|56.29|54.09|0
1637768180000|2021-11-24 15:36:20|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1637768190000|2021-11-24 15:36:30|56.46|54.26|56.5|54.3|56.5|54.3|56.43|54.23|0
1637768200000|2021-11-24 15:36:40|56.46|54.26|56.5|54.3|56.53|54.33|56.46|54.26|0
1637768210000|2021-11-24 15:36:50|56.39|54.19|56.36|54.16|56.39|54.19|56.36|54.16|0
1637768220000|2021-11-24 15:37:00|56.29|54.09|56.43|54.23|56.43|54.23|56.29|54.09|0
1637768230000|2021-11-24 15:37:10|56.5|54.3|56.32|54.12|56.5|54.3|56.32|54.12|0
1637768240000|2021-11-24 15:37:20|56.36|54.16|56.46|54.26|56.46|54.26|56.36|54.16|0
1637768250000|2021-11-24 15:37:30|56.5|54.3|56.5|54.3|56.5|54.3|56.46|54.26|0
1637768260000|2021-11-24 15:37:40|56.46|54.26|56.43|54.23|56.46|54.26|56.43|54.23|0
1637768270000|2021-11-24 15:37:50|56.39|54.19|56.43|54.23|56.43|54.23|56.39|54.19|0
1637768280000|2021-11-24 15:38:00|56.41|54.21|56.36|54.16|56.46|54.26|56.36|54.16|0
1637768290000|2021-11-24 15:38:10|56.39|54.19|56.46|54.26|56.46|54.26|56.39|54.19|0
1637768300000|2021-11-24 15:38:20|56.43|54.23|56.46|54.26|56.5|54.3|56.43|54.23|0
1637768310000|2021-11-24 15:38:30|56.5|54.3|56.43|54.23|56.5|54.3|56.43|54.23|0
1637768320000|2021-11-24 15:38:40|56.36|54.16|56.39|54.19|56.39|54.19|56.36|54.16|0
1637768330000|2021-11-24 15:38:50|56.36|54.16|56.32|54.12|56.36|54.16|56.29|54.09|0
1637768340000|2021-11-24 15:39:00|56.29|54.09|56.43|54.23|56.43|54.23|56.29|54.09|0
1637768350000|2021-11-24 15:39:10|56.36|54.16|56.32|54.12|56.36|54.16|56.32|54.12|0
1637768360000|2021-11-24 15:39:20|56.39|54.19|56.39|54.19|56.39|54.19|56.36|54.16|0
1637768370000|2021-11-24 15:39:30|56.38|54.18|56.25|54.05|56.38|54.18|56.25|54.05|0
1637768380000|2021-11-24 15:39:40|56.18|53.98|56.11|53.91|56.18|53.98|56.11|53.91|0
1637768390000|2021-11-24 15:39:50|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1637768400000|2021-11-24 15:40:00|56.25|54.05|56.32|54.12|56.39|54.19|56.25|54.05|0
1637768410000|2021-11-24 15:40:10|56.29|54.09|56.29|54.09|56.29|54.09|56.22|54.02|0
1637768420000|2021-11-24 15:40:20|56.25|54.05|56.32|54.12|56.32|54.12|56.25|54.05|0
1637768430000|2021-11-24 15:40:30|56.29|54.09|56.43|54.23|56.43|54.23|56.29|54.09|0
1637768440000|2021-11-24 15:40:40|56.5|54.3|56.25|54.05|56.5|54.3|56.25|54.05|0
1637768450000|2021-11-24 15:40:50|56.22|54.02|56.18|53.98|56.22|54.02|56.18|53.98|0
1637768460000|2021-11-24 15:41:00|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1637768470000|2021-11-24 15:41:10|56.22|54.02|56.25|54.05|56.29|54.09|56.18|53.98|0
1637768480000|2021-11-24 15:41:20|56.29|54.09|56.32|54.12|56.39|54.19|56.29|54.09|0
1637768490000|2021-11-24 15:41:30|56.36|54.16|56.36|54.16|56.36|54.16|56.32|54.12|0
1637768500000|2021-11-24 15:41:40|56.39|54.19|56.43|54.23|56.43|54.23|56.39|54.19|0
1637768510000|2021-11-24 15:41:50|56.46|54.26|56.43|54.23|56.46|54.26|56.41|54.21|0
1637768520000|2021-11-24 15:42:00|56.39|54.19|56.32|54.12|56.39|54.19|56.29|54.09|0
1637768530000|2021-11-24 15:42:10|56.46|54.26|56.46|54.26|56.46|54.26|56.46|54.26|0
1637768540000|2021-11-24 15:42:20|56.43|54.23|56.36|54.16|56.46|54.26|56.36|54.16|0
1637768550000|2021-11-24 15:42:30|56.29|54.09|56.29|54.09|56.29|54.09|56.22|54.02|0
1637768560000|2021-11-24 15:42:40|56.32|54.12|56.39|54.19|56.39|54.19|56.32|54.12|0
1637768570000|2021-11-24 15:42:50|56.36|54.16|56.32|54.12|56.46|54.26|56.32|54.12|0
1637768580000|2021-11-24 15:43:00|56.29|54.09|56.22|54.02|56.32|54.12|56.22|54.02|0
1637768590000|2021-11-24 15:43:10|56.25|54.05|56.32|54.12|56.32|54.12|56.25|54.05|0
1637768600000|2021-11-24 15:43:20|56.36|54.16|56.39|54.19|56.39|54.19|56.36|54.16|0
1637768610000|2021-11-24 15:43:30|56.29|54.09|56.32|54.12|56.32|54.12|56.29|54.09|0
1637768620000|2021-11-24 15:43:40|56.36|54.16|56.39|54.19|56.39|54.19|56.36|54.16|0
1637768630000|2021-11-24 15:43:50|56.43|54.23|56.46|54.26|56.46|54.26|56.43|54.23|0
1637768640000|2021-11-24 15:44:00|56.57|54.37|56.71|54.51|56.71|54.51|56.53|54.33|0
1637768650000|2021-11-24 15:44:10|56.67|54.47|56.85|54.65|56.85|54.65|56.67|54.47|0
1637768660000|2021-11-24 15:44:20|56.95|54.75|56.88|54.68|56.95|54.75|56.88|54.68|0
1637768670000|2021-11-24 15:44:30|56.92|54.72|56.95|54.75|57.02|54.82|56.88|54.68|0
1637768680000|2021-11-24 15:44:40|56.99|54.79|57.02|54.82|57.06|54.86|56.99|54.79|0
1637768690000|2021-11-24 15:44:50|57.06|54.86|56.99|54.79|57.09|54.89|56.99|54.79|0
1637768700000|2021-11-24 15:45:00|56.92|54.72|56.99|54.79|56.99|54.79|56.92|54.72|0
1637768710000|2021-11-24 15:45:10|56.95|54.75|57.24|55.04|57.24|55.04|56.95|54.75|0
1637768720000|2021-11-24 15:45:20|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1637768730000|2021-11-24 15:45:30|57.31|55.11|57.16|54.96|57.31|55.11|57.16|54.96|0
1637768740000|2021-11-24 15:45:40|57.13|54.93|57.02|54.82|57.13|54.93|57.02|54.82|0
1637768750000|2021-11-24 15:45:50|56.95|54.75|56.95|54.75|56.95|54.75|56.9|54.7|0
1637768760000|2021-11-24 15:46:00|56.85|54.65|56.88|54.68|56.88|54.68|56.85|54.65|0
1637768770000|2021-11-24 15:46:10|56.92|54.72|56.92|54.72|56.92|54.72|56.88|54.68|0
1637768780000|2021-11-24 15:46:20|56.95|54.75|57.06|54.86|57.06|54.86|56.92|54.72|0
1637768790000|2021-11-24 15:46:30|56.99|54.79|56.81|54.61|56.99|54.79|56.81|54.61|0
1637768800000|2021-11-24 15:46:40|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1637768810000|2021-11-24 15:46:50|56.88|54.68|56.95|54.75|56.95|54.75|56.88|54.68|0
1637768820000|2021-11-24 15:47:00|56.92|54.72|56.92|54.72|56.92|54.72|56.85|54.65|0
1637768830000|2021-11-24 15:47:10|56.99|54.79|57.09|54.89|57.09|54.89|56.99|54.79|0
1637768840000|2021-11-24 15:47:20|56.99|54.79|56.95|54.75|56.99|54.79|56.95|54.75|0
1637768850000|2021-11-24 15:47:30|56.92|54.72|57.06|54.86|57.06|54.86|56.92|54.72|0
1637768860000|2021-11-24 15:47:40|57.13|54.93|57.2|55|57.2|55|57.13|54.93|0
1637768870000|2021-11-24 15:47:50|57.09|54.89|57.09|54.89|57.09|54.89|57.06|54.86|0
1637768880000|2021-11-24 15:48:00|57.11|54.91|57.13|54.93|57.13|54.93|57.09|54.89|0
1637768890000|2021-11-24 15:48:10|57.09|54.89|57.06|54.86|57.13|54.93|57.06|54.86|0
1637768900000|2021-11-24 15:48:20|57.09|54.89|56.99|54.79|57.13|54.93|56.99|54.79|0
1637768910000|2021-11-24 15:48:30|56.95|54.75|56.88|54.68|56.95|54.75|56.85|54.65|0
1637768920000|2021-11-24 15:48:40|56.92|54.72|56.9|54.7|56.95|54.75|56.9|54.7|0
1637768930000|2021-11-24 15:48:50|56.85|54.65|56.92|54.72|56.92|54.72|56.85|54.65|0
1637768940000|2021-11-24 15:49:00|56.95|54.75|57.02|54.82|57.02|54.82|56.95|54.75|0
1637768950000|2021-11-24 15:49:10|57.06|54.86|57.06|54.86|57.09|54.89|57.06|54.86|0
1637768960000|2021-11-24 15:49:20|56.95|54.75|56.99|54.79|56.99|54.79|56.95|54.75|0
1637768970000|2021-11-24 15:49:30|57.02|54.82|56.88|54.68|57.02|54.82|56.88|54.68|0
1637768980000|2021-11-24 15:49:40|56.84|54.64|56.84|54.64|56.84|54.64|56.81|54.61|0
1637768990000|2021-11-24 15:49:50|56.88|54.68|56.88|54.68|56.95|54.75|56.88|54.68|0
1637769000000|2021-11-24 15:50:00|56.84|54.64|56.63|54.43|56.84|54.64|56.63|54.43|0
1637769010000|2021-11-24 15:50:10|56.6|54.4|56.49|54.29|56.6|54.4|56.49|54.29|0
1637769020000|2021-11-24 15:50:20|56.51|54.31|56.35|54.15|56.6|54.4|56.35|54.15|0
1637769030000|2021-11-24 15:50:30|56.39|54.19|56.49|54.29|56.53|54.33|56.39|54.19|0
1637769040000|2021-11-24 15:50:40|56.56|54.36|56.56|54.36|56.56|54.36|56.53|54.33|0
1637769050000|2021-11-24 15:50:50|56.6|54.4|56.53|54.33|56.6|54.4|56.49|54.29|0
1637769060000|2021-11-24 15:51:00|56.6|54.4|56.62|54.42|56.62|54.42|56.58|54.38|0
1637769070000|2021-11-24 15:51:10|56.6|54.4|56.6|54.4|56.63|54.43|56.6|54.4|0
1637769080000|2021-11-24 15:51:20|56.63|54.43|56.67|54.47|56.7|54.5|56.63|54.43|0
1637769090000|2021-11-24 15:51:30|56.7|54.5|56.49|54.29|56.7|54.5|56.49|54.29|0
1637769100000|2021-11-24 15:51:40|56.53|54.33|56.6|54.4|56.6|54.4|56.53|54.33|0
1637769110000|2021-11-24 15:51:50|56.63|54.43|56.56|54.36|56.63|54.43|56.56|54.36|0
1637769120000|2021-11-24 15:52:00|56.53|54.33|56.42|54.22|56.53|54.33|56.35|54.15|0
1637769130000|2021-11-24 15:52:10|56.39|54.19|56.44|54.24|56.44|54.24|56.39|54.19|0
1637769140000|2021-11-24 15:52:20|56.46|54.26|56.46|54.26|56.49|54.29|56.46|54.26|0
1637769150000|2021-11-24 15:52:30|56.42|54.22|56.39|54.19|56.42|54.22|56.39|54.19|0
1637769160000|2021-11-24 15:52:40|56.42|54.22|56.32|54.12|56.42|54.22|56.28|54.08|0
1637769170000|2021-11-24 15:52:50|56.28|54.08|56.32|54.12|56.32|54.12|56.28|54.08|0
1637769180000|2021-11-24 15:53:00|56.28|54.08|56.37|54.17|56.37|54.17|56.25|54.05|0
1637769190000|2021-11-24 15:53:10|56.39|54.19|56.28|54.08|56.39|54.19|56.28|54.08|0
1637769200000|2021-11-24 15:53:20|56.35|54.15|56.46|54.26|56.46|54.26|56.32|54.12|0
1637769210000|2021-11-24 15:53:30|56.42|54.22|56.28|54.08|56.42|54.22|56.28|54.08|0
1637769220000|2021-11-24 15:53:40|56.26|54.06|56.32|54.12|56.32|54.12|56.26|54.06|0
1637769230000|2021-11-24 15:53:50|56.35|54.15|56.39|54.19|56.39|54.19|56.35|54.15|0
1637769240000|2021-11-24 15:54:00|56.42|54.22|56.39|54.19|56.42|54.22|56.39|54.19|0
1637769250000|2021-11-24 15:54:10|56.42|54.22|56.53|54.33|56.53|54.33|56.42|54.22|0
1637769260000|2021-11-24 15:54:20|56.49|54.29|56.53|54.33|56.56|54.36|56.49|54.29|0
1637769270000|2021-11-24 15:54:30|56.49|54.29|56.46|54.26|56.53|54.33|56.46|54.26|0
1637769280000|2021-11-24 15:54:40|56.39|54.19|56.46|54.26|56.49|54.29|56.39|54.19|0
1637769290000|2021-11-24 15:54:50|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1637769300000|2021-11-24 15:55:00|56.35|54.15|56.21|54.01|56.39|54.19|56.21|54.01|0
1637769310000|2021-11-24 15:55:10|56.18|53.98|56.25|54.05|56.25|54.05|56.18|53.98|0
1637769320000|2021-11-24 15:55:20|56.18|53.98|56.25|54.05|56.25|54.05|56.18|53.98|0
1637769330000|2021-11-24 15:55:30|56.14|53.94|56.14|53.94|56.14|53.94|56.11|53.91|0
1637769340000|2021-11-24 15:55:40|56.18|53.98|56.14|53.94|56.18|53.98|56.14|53.94|0
1637769350000|2021-11-24 15:55:50|56.18|53.98|56.11|53.91|56.18|53.98|56.11|53.91|0
1637769360000|2021-11-24 15:56:00|56.07|53.87|56.18|53.98|56.18|53.98|56.07|53.87|0
1637769370000|2021-11-24 15:56:10|56.21|54.01|56.28|54.08|56.28|54.08|56.21|54.01|0
1637769380000|2021-11-24 15:56:20|56.31|54.11|56.28|54.08|56.31|54.11|56.28|54.08|0
1637769390000|2021-11-24 15:56:30|56.35|54.15|56.35|54.15|56.38|54.18|56.35|54.15|0
1637769400000|2021-11-24 15:56:40|56.31|54.11|56.35|54.15|56.38|54.18|56.31|54.11|0
1637769410000|2021-11-24 15:56:50|56.31|54.11|56.35|54.15|56.35|54.15|56.31|54.11|0
1637769420000|2021-11-24 15:57:00|56.38|54.18|56.45|54.25|56.45|54.25|56.35|54.15|0
1637769430000|2021-11-24 15:57:10|56.52|54.32|56.38|54.18|56.52|54.32|56.38|54.18|0
1637769440000|2021-11-24 15:57:20|56.35|54.15|56.31|54.11|56.35|54.15|56.31|54.11|0
1637769450000|2021-11-24 15:57:30|56.24|54.04|56.73|54.53|56.73|54.53|56.21|54.01|0
1637769460000|2021-11-24 15:57:40|56.69|54.49|56.66|54.46|56.69|54.49|56.62|54.42|0
1637769470000|2021-11-24 15:57:50|56.69|54.49|56.73|54.53|56.73|54.53|56.69|54.49|0
1637769480000|2021-11-24 15:58:00|56.67|54.47|56.62|54.42|56.67|54.47|56.62|54.42|0
1637769490000|2021-11-24 15:58:10|56.76|54.56|56.8|54.6|56.8|54.6|56.69|54.49|0
1637769500000|2021-11-24 15:58:20|56.83|54.63|55.7|53.5|56.83|54.63|55.67|53.47|0
1637769510000|2021-11-24 15:58:30|55.67|53.47|55.67|53.47|55.67|53.47|55.63|53.43|0
1637769520000|2021-11-24 15:58:40|55.7|53.5|55.67|53.47|55.7|53.5|55.67|53.47|0
1637769530000|2021-11-24 15:58:50|55.74|53.54|55.74|53.54|55.77|53.57|55.74|53.54|0
1637769540000|2021-11-24 15:59:00|55.77|53.57|55.77|53.57|55.81|53.61|55.77|53.57|0
1637769550000|2021-11-24 15:59:10|55.7|53.5|55.84|53.64|55.84|53.64|55.7|53.5|0
1637769560000|2021-11-24 15:59:20|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1637769570000|2021-11-24 15:59:30|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1637769580000|2021-11-24 15:59:40|55.81|53.61|55.81|53.61|55.84|53.64|55.81|53.61|0
1637769590000|2021-11-24 15:59:50|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1637769600000|2021-11-24 16:00:00|55.74|53.54|55.95|53.75|55.95|53.75|55.74|53.54|0
1637769610000|2021-11-24 16:00:10|55.98|53.78|55.91|53.71|55.98|53.78|55.91|53.71|0
1637769620000|2021-11-24 16:00:20|55.88|53.68|56.02|53.82|56.02|53.82|55.88|53.68|0
1637769630000|2021-11-24 16:00:30|55.95|53.75|55.88|53.68|55.95|53.75|55.88|53.68|0
1637769640000|2021-11-24 16:00:40|55.7|53.5|55.6|53.4|55.7|53.5|55.6|53.4|0
1637769650000|2021-11-24 16:00:50|55.56|53.36|55.56|53.36|55.6|53.4|55.56|53.36|0
1637769660000|2021-11-24 16:01:00|55.53|53.33|55.74|53.54|55.74|53.54|55.53|53.33|0
1637769670000|2021-11-24 16:01:10|55.81|53.61|55.95|53.75|55.95|53.75|55.81|53.61|0
1637769680000|2021-11-24 16:01:20|55.91|53.71|55.98|53.78|55.98|53.78|55.91|53.71|0
1637769690000|2021-11-24 16:01:30|56.05|53.85|56.02|53.82|56.09|53.89|56.02|53.82|0
1637769700000|2021-11-24 16:01:40|55.98|53.78|56.05|53.85|56.05|53.85|55.98|53.78|0
1637769710000|2021-11-24 16:01:50|56.12|53.92|56.09|53.89|56.16|53.96|56.09|53.89|0
1637769720000|2021-11-24 16:02:00|56.02|53.82|56.12|53.92|56.12|53.92|56.02|53.82|0
1637769730000|2021-11-24 16:02:10|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1637769740000|2021-11-24 16:02:20|55.98|53.78|55.93|53.73|55.98|53.78|55.91|53.71|0
1637769750000|2021-11-24 16:02:30|55.95|53.75|56.09|53.89|56.09|53.89|55.95|53.75|0
1637769760000|2021-11-24 16:02:40|56.07|53.87|56.09|53.89|56.16|53.96|56.07|53.87|0
1637769770000|2021-11-24 16:02:50|56.05|53.85|56.19|53.99|56.19|53.99|56.05|53.85|0
1637769780000|2021-11-24 16:03:00|56.26|54.06|56.19|53.99|56.3|54.1|56.19|53.99|0
1637769790000|2021-11-24 16:03:10|56.16|53.96|56.1|53.9|56.19|53.99|56.1|53.9|0
1637769800000|2021-11-24 16:03:20|56.09|53.89|56.09|53.89|56.12|53.92|56.09|53.89|0
1637769810000|2021-11-24 16:03:30|56.05|53.85|56.1|53.9|56.1|53.9|56.05|53.85|0
1637769820000|2021-11-24 16:03:40|56.02|53.82|56.05|53.85|56.09|53.89|56.02|53.82|0
1637769830000|2021-11-24 16:03:50|56.09|53.89|56.16|53.96|56.16|53.96|56.09|53.89|0
1637769840000|2021-11-24 16:04:00|56.26|54.06|56.37|54.17|56.37|54.17|56.26|54.06|0
1637769850000|2021-11-24 16:04:10|56.33|54.13|56.3|54.1|56.33|54.13|56.23|54.03|0
1637769860000|2021-11-24 16:04:20|56.26|54.06|56.26|54.06|56.26|54.06|56.23|54.03|0
1637769870000|2021-11-24 16:04:30|56.16|53.96|56.12|53.92|56.19|53.99|56.12|53.92|0
1637769880000|2021-11-24 16:04:40|56.16|53.96|56.09|53.89|56.16|53.96|56.09|53.89|0
1637769890000|2021-11-24 16:04:50|56.12|53.92|56.08|53.88|56.12|53.92|56.05|53.85|0
1637769900000|2021-11-24 16:05:00|56.01|53.81|55.98|53.78|56.05|53.85|55.98|53.78|0
1637769910000|2021-11-24 16:05:10|56.01|53.81|55.98|53.78|56.01|53.81|55.98|53.78|0
1637769920000|2021-11-24 16:05:20|55.88|53.68|55.84|53.64|55.94|53.74|55.84|53.64|0
1637769930000|2021-11-24 16:05:30|55.88|53.68|55.81|53.61|55.88|53.68|55.81|53.61|0
1637769940000|2021-11-24 16:05:40|55.77|53.57|55.77|53.57|55.77|53.57|55.74|53.54|0
1637769950000|2021-11-24 16:05:50|55.81|53.61|55.67|53.47|55.81|53.61|55.67|53.47|0
1637769960000|2021-11-24 16:06:00|55.7|53.5|55.56|53.36|55.7|53.5|55.56|53.36|0
1637769970000|2021-11-24 16:06:10|55.6|53.4|55.63|53.43|55.63|53.43|55.56|53.36|0
1637769980000|2021-11-24 16:06:20|55.7|53.5|55.79|53.59|55.79|53.59|55.7|53.5|0
1637769990000|2021-11-24 16:06:30|55.77|53.57|55.77|53.57|55.8|53.6|55.77|53.57|0
1637770000000|2021-11-24 16:06:40|55.84|53.64|55.8|53.6|55.84|53.64|55.8|53.6|0
1637770010000|2021-11-24 16:06:50|55.77|53.57|55.86|53.66|55.87|53.67|55.77|53.57|0
1637770020000|2021-11-24 16:07:00|55.91|53.71|55.8|53.6|55.91|53.71|55.8|53.6|0
1637770030000|2021-11-24 16:07:10|55.72|53.52|55.87|53.67|55.87|53.67|55.72|53.52|0
1637770040000|2021-11-24 16:07:20|55.84|53.64|55.77|53.57|55.84|53.64|55.77|53.57|0
1637770050000|2021-11-24 16:07:30|55.84|53.64|55.82|53.62|55.87|53.67|55.82|53.62|0
1637770060000|2021-11-24 16:07:40|55.84|53.64|55.7|53.5|55.84|53.64|55.7|53.5|0
1637770070000|2021-11-24 16:07:50|55.73|53.53|55.77|53.57|55.77|53.57|55.72|53.52|0
1637770080000|2021-11-24 16:08:00|55.73|53.53|55.8|53.6|55.8|53.6|55.73|53.53|0
1637770090000|2021-11-24 16:08:10|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1637770100000|2021-11-24 16:08:20|55.63|53.43|55.73|53.53|55.73|53.53|55.63|53.43|0
1637770110000|2021-11-24 16:08:30|55.7|53.5|55.66|53.46|55.7|53.5|55.66|53.46|0
1637770120000|2021-11-24 16:08:40|55.63|53.43|55.66|53.46|55.66|53.46|55.63|53.43|0
1637770130000|2021-11-24 16:08:50|55.6|53.4|55.66|53.46|55.66|53.46|55.6|53.4|0
1637770140000|2021-11-24 16:09:00|55.65|53.45|55.6|53.4|55.65|53.45|55.6|53.4|0
1637770150000|2021-11-24 16:09:10|55.66|53.46|55.63|53.43|55.66|53.46|55.63|53.43|0
1637770160000|2021-11-24 16:09:20|55.66|53.46|55.56|53.36|55.66|53.46|55.56|53.36|0
1637770180000|2021-11-24 16:09:40|55.49|53.29|55.53|53.33|55.53|53.33|55.46|53.26|0
1637770190000|2021-11-24 16:09:50|55.56|53.36|55.59|53.39|55.59|53.39|55.54|53.34|0
1637770200000|2021-11-24 16:10:00|55.56|53.36|55.46|53.26|55.56|53.36|55.46|53.26|0
1637770210000|2021-11-24 16:10:10|55.49|53.29|55.32|53.12|55.49|53.29|55.32|53.12|0
1637770220000|2021-11-24 16:10:20|55.28|53.08|55.25|53.05|55.28|53.08|55.25|53.05|0
1637770230000|2021-11-24 16:10:30|55.21|53.01|55.11|52.91|55.21|53.01|55.11|52.91|0
1637770240000|2021-11-24 16:10:40|55.06|52.86|55.08|52.88|55.08|52.88|55.04|52.84|0
1637770250000|2021-11-24 16:10:50|55.04|52.84|55.04|52.84|55.08|52.88|55.04|52.84|0
1637770260000|2021-11-24 16:11:00|55.08|52.88|55.14|52.94|55.14|52.94|55.08|52.88|0
1637770270000|2021-11-24 16:11:10|55.11|52.91|55.08|52.88|55.14|52.94|55.08|52.88|0
1637770280000|2021-11-24 16:11:20|55.18|52.98|55.14|52.94|55.18|52.98|55.14|52.94|0
1637770290000|2021-11-24 16:11:30|55.18|52.98|55.21|53.01|55.21|53.01|55.14|52.94|0
1637770300000|2021-11-24 16:11:40|55.18|52.98|55.25|53.05|55.25|53.05|55.18|52.98|0
1637770310000|2021-11-24 16:11:50|55.21|53.01|55.21|53.01|55.21|53.01|55.18|52.98|0
1637770320000|2021-11-24 16:12:00|55.18|52.98|55.11|52.91|55.18|52.98|55.08|52.88|0
1637770330000|2021-11-24 16:12:10|55.18|52.98|55.18|52.98|55.2|53|55.18|52.98|0
1637770340000|2021-11-24 16:12:20|55.14|52.94|55.14|52.94|55.18|52.98|55.14|52.94|0
1637770350000|2021-11-24 16:12:30|55.11|52.91|55.07|52.87|55.11|52.91|55.07|52.87|0
1637770360000|2021-11-24 16:12:40|55.11|52.91|55.04|52.84|55.11|52.91|55.04|52.84|0
1637770370000|2021-11-24 16:12:50|55.01|52.81|54.97|52.77|55.01|52.81|54.97|52.77|0
1637770380000|2021-11-24 16:13:00|55.01|52.81|55.11|52.91|55.11|52.91|55.01|52.81|0
1637770390000|2021-11-24 16:13:10|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1637770400000|2021-11-24 16:13:20|55.11|52.91|55.11|52.91|55.14|52.94|55.07|52.87|0
1637770410000|2021-11-24 16:13:30|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1637770420000|2021-11-24 16:13:40|55.11|52.91|55.18|52.98|55.18|52.98|55.11|52.91|0
1637770430000|2021-11-24 16:13:50|55.25|53.05|55.25|53.05|55.32|53.12|55.25|53.05|0
1637770440000|2021-11-24 16:14:00|55.21|53.01|55.14|52.94|55.21|53.01|55.14|52.94|0
1637770450000|2021-11-24 16:14:10|55.18|52.98|55.18|52.98|55.18|52.98|55.14|52.94|0
1637770460000|2021-11-24 16:14:20|55.14|52.94|55.11|52.91|55.14|52.94|55.07|52.87|0
1637770470000|2021-11-24 16:14:30|55.07|52.87|55.04|52.84|55.07|52.87|55.04|52.84|0
1637770480000|2021-11-24 16:14:40|55.07|52.87|55.04|52.84|55.07|52.87|55.04|52.84|0
1637770490000|2021-11-24 16:14:50|55.07|52.87|55.07|52.87|55.07|52.87|55.04|52.84|0
1637770500000|2021-11-24 16:15:00|55|52.8|54.97|52.77|55.04|52.84|54.97|52.77|0
1637770510000|2021-11-24 16:15:10|55|52.8|55.07|52.87|55.07|52.87|55|52.8|0
1637770520000|2021-11-24 16:15:20|55.11|52.91|55.04|52.84|55.11|52.91|55.04|52.84|0
1637770530000|2021-11-24 16:15:30|55|52.8|55.11|52.91|55.11|52.91|55|52.8|0
1637770540000|2021-11-24 16:15:40|55.04|52.84|55.09|52.89|55.09|52.89|55.04|52.84|0
1637770550000|2021-11-24 16:15:50|55.07|52.87|55.04|52.84|55.07|52.87|55.04|52.84|0
1637770560000|2021-11-24 16:16:00|55|52.8|55|52.8|55|52.8|54.97|52.77|0
1637770570000|2021-11-24 16:16:10|55.02|52.82|55.07|52.87|55.07|52.87|55.02|52.82|0
1637770580000|2021-11-24 16:16:20|55.04|52.84|55|52.8|55.04|52.84|55|52.8|0
1637770590000|2021-11-24 16:16:30|54.97|52.77|54.97|52.77|55|52.8|54.97|52.77|0
1637770600000|2021-11-24 16:16:40|55|52.8|55|52.8|55|52.8|55|52.8|0
1637770610000|2021-11-24 16:16:50|54.97|52.77|54.94|52.74|54.97|52.77|54.94|52.74|0
1637770620000|2021-11-24 16:17:00|54.97|52.77|54.9|52.7|54.97|52.77|54.9|52.7|0
1637770630000|2021-11-24 16:17:10|54.87|52.67|54.9|52.7|54.9|52.7|54.87|52.67|0
1637770640000|2021-11-24 16:17:20|54.87|52.67|54.83|52.63|54.87|52.67|54.83|52.63|0
1637770650000|2021-11-24 16:17:30|54.87|52.67|54.83|52.63|54.87|52.67|54.8|52.6|0
1637770660000|2021-11-24 16:17:40|54.76|52.56|54.8|52.6|54.8|52.6|54.76|52.56|0
1637770670000|2021-11-24 16:17:50|54.73|52.53|54.8|52.6|54.8|52.6|54.73|52.53|0
1637770680000|2021-11-24 16:18:00|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1637770690000|2021-11-24 16:18:10|54.83|52.63|54.8|52.6|54.83|52.63|54.8|52.6|0
1637770700000|2021-11-24 16:18:20|54.76|52.56|54.76|52.56|54.76|52.56|54.73|52.53|0
1637770710000|2021-11-24 16:18:30|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1637770720000|2021-11-24 16:18:40|54.76|52.56|54.76|52.56|54.76|52.56|54.73|52.53|0
1637770730000|2021-11-24 16:18:50|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1637770740000|2021-11-24 16:19:00|54.76|52.56|54.8|52.6|54.8|52.6|54.73|52.53|0
1637770750000|2021-11-24 16:19:10|54.83|52.63|54.76|52.56|54.83|52.63|54.76|52.56|0
1637770760000|2021-11-24 16:19:20|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1637770770000|2021-11-24 16:19:30|54.76|52.56|54.69|52.49|54.76|52.56|54.69|52.49|0
1637770780000|2021-11-24 16:19:40|54.73|52.53|54.69|52.49|54.73|52.53|54.69|52.49|0
1637770790000|2021-11-24 16:19:50|54.66|52.46|54.66|52.46|54.69|52.49|54.66|52.46|0
1637770800000|2021-11-24 16:20:00|54.69|52.49|54.63|52.43|54.69|52.49|54.63|52.43|0
1637770810000|2021-11-24 16:20:10|54.66|52.46|54.63|52.43|54.66|52.46|54.63|52.43|0
1637770820000|2021-11-24 16:20:20|54.61|52.41|54.66|52.46|54.66|52.46|54.61|52.41|0
1637770830000|2021-11-24 16:20:30|54.69|52.49|54.68|52.48|54.69|52.49|54.66|52.46|0
1637770840000|2021-11-24 16:20:40|54.66|52.46|54.69|52.49|54.69|52.49|54.63|52.43|0
1637770850000|2021-11-24 16:20:50|54.66|52.46|54.66|52.46|54.69|52.49|54.63|52.43|0
1637770860000|2021-11-24 16:21:00|54.69|52.49|54.66|52.46|54.69|52.49|54.66|52.46|0
1637770870000|2021-11-24 16:21:10|54.62|52.42|54.52|52.32|54.62|52.42|54.52|52.32|0
1637770880000|2021-11-24 16:21:20|54.56|52.36|54.56|52.36|54.56|52.36|54.52|52.32|0
1637770890000|2021-11-24 16:21:30|54.49|52.29|54.49|52.29|54.52|52.32|54.49|52.29|0
1637770900000|2021-11-24 16:21:40|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1637770910000|2021-11-24 16:21:50|54.49|52.29|54.52|52.32|54.56|52.36|54.49|52.29|0
1637770920000|2021-11-24 16:22:00|54.56|52.36|54.52|52.32|54.59|52.39|54.52|52.32|0
1637770930000|2021-11-24 16:22:10|54.56|52.36|54.52|52.32|54.56|52.36|54.52|52.32|0
1637770940000|2021-11-24 16:22:20|54.49|52.29|54.49|52.29|54.51|52.31|54.49|52.29|0
1637770950000|2021-11-24 16:22:30|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1637770960000|2021-11-24 16:22:40|54.49|52.29|54.42|52.22|54.49|52.29|54.42|52.22|0
1637770970000|2021-11-24 16:22:50|54.39|52.19|54.32|52.12|54.39|52.19|54.32|52.12|0
1637770980000|2021-11-24 16:23:00|54.39|52.19|54.49|52.29|54.49|52.29|54.39|52.19|0
1637770990000|2021-11-24 16:23:10|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1637771000000|2021-11-24 16:23:20|54.49|52.29|54.52|52.32|54.52|52.32|54.49|52.29|0
1637771010000|2021-11-24 16:23:30|54.49|52.29|54.52|52.32|54.52|52.32|54.49|52.29|0
1637771020000|2021-11-24 16:23:40|54.56|52.36|54.59|52.39|54.59|52.39|54.52|52.32|0
1637771030000|2021-11-24 16:23:50|54.56|52.36|54.59|52.39|54.59|52.39|54.56|52.36|0
1637771040000|2021-11-24 16:24:00|54.52|52.32|54.45|52.25|54.52|52.32|54.45|52.25|0
1637771050000|2021-11-24 16:24:10|54.38|52.18|54.42|52.22|54.42|52.22|54.38|52.18|0
1637771060000|2021-11-24 16:24:20|54.45|52.25|54.42|52.22|54.49|52.29|54.42|52.22|0
1637771070000|2021-11-24 16:24:30|54.38|52.18|54.35|52.15|54.42|52.22|54.35|52.15|0
1637771080000|2021-11-24 16:24:40|54.38|52.18|54.38|52.18|54.38|52.18|54.35|52.15|0
1637771090000|2021-11-24 16:24:50|54.35|52.15|54.32|52.12|54.35|52.15|54.32|52.12|0
1637771100000|2021-11-24 16:25:00|54.28|52.08|54.28|52.08|54.32|52.12|54.28|52.08|0
1637771110000|2021-11-24 16:25:10|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1637771120000|2021-11-24 16:25:20|54.35|52.15|54.38|52.18|54.38|52.18|54.35|52.15|0
1637771130000|2021-11-24 16:25:30|54.42|52.22|54.35|52.15|54.42|52.22|54.35|52.15|0
1637771140000|2021-11-24 16:25:40|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1637771150000|2021-11-24 16:25:50|54.42|52.22|55.13|52.93|55.13|52.93|54.42|52.22|0
1637771160000|2021-11-24 16:26:00|55.1|52.9|54.49|52.29|55.1|52.9|54.49|52.29|0
1637771170000|2021-11-24 16:26:10|54.51|52.31|54.56|52.36|54.56|52.36|54.51|52.31|0
1637771180000|2021-11-24 16:26:20|54.59|52.39|54.56|52.36|54.59|52.39|54.56|52.36|0
1637771190000|2021-11-24 16:26:30|54.59|52.39|54.56|52.36|54.59|52.39|54.56|52.36|0
1637771200000|2021-11-24 16:26:40|54.52|52.32|54.56|52.36|54.59|52.39|54.52|52.32|0
1637771210000|2021-11-24 16:26:50|54.59|52.39|54.62|52.42|54.62|52.42|54.59|52.39|0
1637771220000|2021-11-24 16:27:00|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1637771230000|2021-11-24 16:27:10|54.62|52.42|54.59|52.39|54.62|52.42|54.59|52.39|0
1637771240000|2021-11-24 16:27:20|54.62|52.42|54.76|52.56|54.76|52.56|54.62|52.42|0
1637771250000|2021-11-24 16:27:30|54.73|52.53|54.69|52.49|54.76|52.56|54.69|52.49|0
1637771260000|2021-11-24 16:27:40|54.66|52.46|54.66|52.46|54.66|52.46|54.62|52.42|0
1637771270000|2021-11-24 16:27:50|54.69|52.49|54.66|52.46|54.69|52.49|54.66|52.46|0
1637771280000|2021-11-24 16:28:00|54.69|52.49|54.59|52.39|54.69|52.49|54.59|52.39|0
1637771290000|2021-11-24 16:28:10|54.62|52.42|54.69|52.49|54.69|52.49|54.62|52.42|0
1637771300000|2021-11-24 16:28:20|54.66|52.46|54.66|52.46|54.66|52.46|54.62|52.42|0
1637771310000|2021-11-24 16:28:30|54.69|52.49|54.66|52.46|54.69|52.49|54.66|52.46|0
1637771320000|2021-11-24 16:28:40|54.62|52.42|54.62|52.42|54.66|52.46|54.61|52.41|0
1637771330000|2021-11-24 16:28:50|54.59|52.39|54.56|52.36|54.59|52.39|54.56|52.36|0
1637771340000|2021-11-24 16:29:00|54.59|52.39|54.56|52.36|54.62|52.42|54.56|52.36|0
1637771350000|2021-11-24 16:29:10|54.52|52.32|54.45|52.25|54.52|52.32|54.45|52.25|0
1637771360000|2021-11-24 16:29:20|54.42|52.22|54.49|52.29|54.49|52.29|54.42|52.22|0
1637771370000|2021-11-24 16:29:30|54.45|52.25|54.42|52.22|54.45|52.25|54.39|52.19|0
1637771380000|2021-11-24 16:29:40|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1637771390000|2021-11-24 16:29:50|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1637771400000|2021-11-24 16:30:00|54.42|52.22|54.35|52.15|54.42|52.22|54.35|52.15|0
1637771410000|2021-11-24 16:30:10|54.32|52.12|54.18|51.98|54.32|52.12|54.18|51.98|0
1637771420000|2021-11-24 16:30:20|54.15|51.95|54.08|51.88|54.15|51.95|54.08|51.88|0
1637771430000|2021-11-24 16:30:30|54.05|51.85|54.18|51.98|54.18|51.98|54.05|51.85|0
1637771440000|2021-11-24 16:30:40|54.25|52.05|54.21|52.01|54.25|52.05|54.18|51.98|0
1637771450000|2021-11-24 16:30:50|54.25|52.05|54.15|51.95|54.25|52.05|54.15|51.95|0
1637771460000|2021-11-24 16:31:00|54.08|51.88|54.15|51.95|54.18|51.98|54.08|51.88|0
1637771470000|2021-11-24 16:31:10|54.18|51.98|54.21|52.01|54.25|52.05|54.18|51.98|0
1637771480000|2021-11-24 16:31:20|54.25|52.05|54.25|52.05|54.28|52.08|54.25|52.05|0
1637771490000|2021-11-24 16:31:30|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1637771500000|2021-11-24 16:31:40|54.32|52.12|54.32|52.12|54.32|52.12|54.28|52.08|0
1637771510000|2021-11-24 16:31:50|54.35|52.15|54.32|52.12|54.35|52.15|54.32|52.12|0
1637771520000|2021-11-24 16:32:00|54.35|52.15|54.32|52.12|54.38|52.18|54.32|52.12|0
1637771530000|2021-11-24 16:32:10|54.35|52.15|54.25|52.05|54.35|52.15|54.25|52.05|0
1637771540000|2021-11-24 16:32:20|54.28|52.08|54.21|52.01|54.28|52.08|54.21|52.01|0
1637771550000|2021-11-24 16:32:30|54.25|52.05|54.28|52.08|54.28|52.08|54.25|52.05|0
1637771560000|2021-11-24 16:32:40|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1637771570000|2021-11-24 16:32:50|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1637771580000|2021-11-24 16:33:00|54.38|52.18|54.38|52.18|54.42|52.22|54.38|52.18|0
1637771590000|2021-11-24 16:33:10|54.42|52.22|54.49|52.29|54.52|52.32|54.42|52.22|0
1637771600000|2021-11-24 16:33:20|54.45|52.25|54.45|52.25|54.49|52.29|54.45|52.25|0
1637771610000|2021-11-24 16:33:30|54.42|52.22|54.49|52.29|54.49|52.29|54.42|52.22|0
1637771620000|2021-11-24 16:33:40|54.52|52.32|54.49|52.29|54.55|52.35|54.49|52.29|0
1637771630000|2021-11-24 16:33:50|54.45|52.25|54.52|52.32|54.52|52.32|54.45|52.25|0
1637771640000|2021-11-24 16:34:00|54.55|52.35|54.52|52.32|54.55|52.35|54.49|52.29|0
1637771650000|2021-11-24 16:34:10|54.59|52.39|54.59|52.39|54.59|52.39|54.55|52.35|0
1637771660000|2021-11-24 16:34:20|54.62|52.42|54.62|52.42|54.62|52.42|54.59|52.39|0
1637771670000|2021-11-24 16:34:30|54.69|52.49|54.76|52.56|54.79|52.59|54.69|52.49|0
1637771680000|2021-11-24 16:34:40|54.79|52.59|54.79|52.59|54.79|52.59|54.79|52.59|0
1637771690000|2021-11-24 16:34:50|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1637771700000|2021-11-24 16:35:00|54.86|52.66|54.79|52.59|54.89|52.69|54.79|52.59|0
1637771710000|2021-11-24 16:35:10|54.83|52.63|54.83|52.63|54.89|52.69|54.83|52.63|0
1637771720000|2021-11-24 16:35:20|54.79|52.59|54.86|52.66|54.86|52.66|54.79|52.59|0
1637771730000|2021-11-24 16:35:30|54.89|52.69|54.96|52.76|55|52.8|54.89|52.69|0
1637771740000|2021-11-24 16:35:40|54.98|52.78|54.89|52.69|54.98|52.78|54.89|52.69|0
1637771750000|2021-11-24 16:35:50|54.86|52.66|54.79|52.59|54.86|52.66|54.79|52.59|0
1637771760000|2021-11-24 16:36:00|54.89|52.69|54.86|52.66|54.89|52.69|54.86|52.66|0
1637771770000|2021-11-24 16:36:10|54.79|52.59|54.76|52.56|54.79|52.59|54.76|52.56|0
1637771780000|2021-11-24 16:36:20|54.72|52.52|54.79|52.59|54.79|52.59|54.72|52.52|0
1637771790000|2021-11-24 16:36:30|54.86|52.66|54.83|52.63|54.86|52.66|54.83|52.63|0
1637771800000|2021-11-24 16:36:40|54.86|52.66|54.79|52.59|54.86|52.66|54.79|52.59|0
1637771810000|2021-11-24 16:36:50|54.76|52.56|54.86|52.66|54.86|52.66|54.76|52.56|0
1637771820000|2021-11-24 16:37:00|54.83|52.63|54.86|52.66|54.86|52.66|54.83|52.63|0
1637771830000|2021-11-24 16:37:10|54.89|52.69|54.89|52.69|54.93|52.73|54.89|52.69|0
1637771840000|2021-11-24 16:37:20|54.83|52.63|54.89|52.69|54.89|52.69|54.83|52.63|0
1637771850000|2021-11-24 16:37:30|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1637771860000|2021-11-24 16:37:40|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1637771870000|2021-11-24 16:37:50|54.93|52.73|54.89|52.69|54.93|52.73|54.89|52.69|0
1637771880000|2021-11-24 16:38:00|54.86|52.66|54.86|52.66|54.86|52.66|54.82|52.62|0
1637771890000|2021-11-24 16:38:10|54.84|52.64|54.96|52.76|54.96|52.76|54.84|52.64|0
1637771900000|2021-11-24 16:38:20|54.93|52.73|54.96|52.76|55|52.8|54.93|52.73|0
1637771910000|2021-11-24 16:38:30|55|52.8|55.03|52.83|55.03|52.83|55|52.8|0
1637771920000|2021-11-24 16:38:40|55.06|52.86|55.06|52.86|55.1|52.9|55.06|52.86|0
1637771930000|2021-11-24 16:38:50|55.1|52.9|55.1|52.9|55.13|52.93|55.06|52.86|0
1637771940000|2021-11-24 16:39:00|55.06|52.86|55.06|52.86|55.06|52.86|55.05|52.85|0
1637771950000|2021-11-24 16:39:10|55.13|52.93|55.17|52.97|55.17|52.97|55.13|52.93|0
1637771960000|2021-11-24 16:39:20|55.13|52.93|55.03|52.83|55.13|52.93|55.03|52.83|0
1637771970000|2021-11-24 16:39:30|55.06|52.86|55|52.8|55.06|52.86|55|52.8|0
1637771980000|2021-11-24 16:39:40|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1637771990000|2021-11-24 16:39:50|54.89|52.69|54.93|52.73|54.93|52.73|54.89|52.69|0
1637772000000|2021-11-24 16:40:00|54.89|52.69|55|52.8|55|52.8|54.89|52.69|0
1637772010000|2021-11-24 16:40:10|55.03|52.83|54.93|52.73|55.03|52.83|54.93|52.73|0
1637772020000|2021-11-24 16:40:20|54.96|52.76|55.03|52.83|55.03|52.83|54.96|52.76|0
1637772030000|2021-11-24 16:40:30|55.1|52.9|55.06|52.86|55.1|52.9|55.05|52.85|0
1637772040000|2021-11-24 16:40:40|55.13|52.93|55|52.8|55.13|52.93|55|52.8|0
1637772050000|2021-11-24 16:40:50|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1637772060000|2021-11-24 16:41:00|54.99|52.79|54.99|52.79|54.99|52.79|54.96|52.76|0
1637772070000|2021-11-24 16:41:10|55.03|52.83|54.99|52.79|55.03|52.83|54.96|52.76|0
1637772080000|2021-11-24 16:41:20|55.06|52.86|55.03|52.83|55.06|52.86|55.03|52.83|0
1637772090000|2021-11-24 16:41:30|54.99|52.79|54.93|52.73|54.99|52.79|54.89|52.69|0
1637772100000|2021-11-24 16:41:40|54.96|52.76|55.06|52.86|55.06|52.86|54.96|52.76|0
1637772110000|2021-11-24 16:41:50|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1637772120000|2021-11-24 16:42:00|55.03|52.83|55.06|52.86|55.06|52.86|55.03|52.83|0
1637772130000|2021-11-24 16:42:10|55.1|52.9|55.1|52.9|55.12|52.92|55.1|52.9|0
1637772140000|2021-11-24 16:42:20|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1637772150000|2021-11-24 16:42:30|55.03|52.83|54.96|52.76|55.06|52.86|54.96|52.76|0
1637772160000|2021-11-24 16:42:40|54.99|52.79|54.99|52.79|54.99|52.79|54.96|52.76|0
1637772170000|2021-11-24 16:42:50|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1637772180000|2021-11-24 16:43:00|55.06|52.86|54.99|52.79|55.06|52.86|54.99|52.79|0
1637772190000|2021-11-24 16:43:10|54.96|52.76|54.99|52.79|54.99|52.79|54.96|52.76|0
1637772200000|2021-11-24 16:43:20|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1637772210000|2021-11-24 16:43:30|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1637772220000|2021-11-24 16:43:40|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1637772230000|2021-11-24 16:43:50|55.03|52.83|54.96|52.76|55.03|52.83|54.96|52.76|0
1637772240000|2021-11-24 16:44:00|54.99|52.79|54.86|52.66|54.99|52.79|54.86|52.66|0
1637772250000|2021-11-24 16:44:10|54.87|52.67|54.82|52.62|54.87|52.67|54.82|52.62|0
1637772260000|2021-11-24 16:44:20|54.81|52.61|54.75|52.55|54.81|52.61|54.75|52.55|0
1637772270000|2021-11-24 16:44:30|54.72|52.52|54.79|52.59|54.79|52.59|54.72|52.52|0
1637772280000|2021-11-24 16:44:40|54.82|52.62|54.82|52.62|54.84|52.64|54.82|52.62|0
1637772290000|2021-11-24 16:44:50|54.79|52.59|54.7|52.5|54.79|52.59|54.7|52.5|0
1637772300000|2021-11-24 16:45:00|54.75|52.55|54.79|52.59|54.79|52.59|54.75|52.55|0
1637772310000|2021-11-24 16:45:10|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1637772320000|2021-11-24 16:45:20|54.79|52.59|54.68|52.48|54.79|52.59|54.68|52.48|0
1637772330000|2021-11-24 16:45:30|54.72|52.52|54.72|52.52|54.72|52.52|54.72|52.52|0
1637772340000|2021-11-24 16:45:40|54.75|52.55|54.79|52.59|54.79|52.59|54.75|52.55|0
1637772350000|2021-11-24 16:45:50|54.82|52.62|54.79|52.59|54.82|52.62|54.79|52.59|0
1637772360000|2021-11-24 16:46:00|54.75|52.55|54.86|52.66|54.86|52.66|54.75|52.55|0
1637772370000|2021-11-24 16:46:10|54.82|52.62|54.72|52.52|54.82|52.62|54.72|52.52|0
1637772380000|2021-11-24 16:46:20|54.68|52.48|54.68|52.48|54.68|52.48|54.65|52.45|0
1637772400000|2021-11-24 16:46:40|54.62|52.42|54.62|52.42|54.65|52.45|54.62|52.42|0
1637772410000|2021-11-24 16:46:50|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1637772420000|2021-11-24 16:47:00|54.62|52.42|54.55|52.35|54.65|52.45|54.55|52.35|0
1637772430000|2021-11-24 16:47:10|54.58|52.38|54.55|52.35|54.58|52.38|54.55|52.35|0
1637772440000|2021-11-24 16:47:20|54.58|52.38|54.55|52.35|54.58|52.38|54.55|52.35|0
1637772450000|2021-11-24 16:47:30|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1637772460000|2021-11-24 16:47:40|54.48|52.28|54.48|52.28|54.48|52.28|54.44|52.24|0
1637772470000|2021-11-24 16:47:50|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1637772480000|2021-11-24 16:48:00|54.48|52.28|54.34|52.14|54.48|52.28|54.34|52.14|0
1637772490000|2021-11-24 16:48:10|54.38|52.18|54.34|52.14|54.38|52.18|54.34|52.14|0
1637772500000|2021-11-24 16:48:20|54.33|52.13|54.34|52.14|54.38|52.18|54.33|52.13|0
1637772510000|2021-11-24 16:48:30|54.38|52.18|54.34|52.14|54.38|52.18|54.34|52.14|0
1637772520000|2021-11-24 16:48:40|54.38|52.18|54.34|52.14|54.38|52.18|54.34|52.14|0
1637772530000|2021-11-24 16:48:50|54.31|52.11|54.31|52.11|54.34|52.14|54.31|52.11|0
1637772540000|2021-11-24 16:49:00|54.34|52.14|54.41|52.21|54.41|52.21|54.34|52.14|0
1637772550000|2021-11-24 16:49:10|54.44|52.24|54.44|52.24|54.5|52.3|54.44|52.24|0
1637772560000|2021-11-24 16:49:20|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1637772570000|2021-11-24 16:49:30|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1637772580000|2021-11-24 16:49:40|54.38|52.18|54.38|52.18|54.38|52.18|54.34|52.14|0
1637772600000|2021-11-24 16:50:00|54.34|52.14|54.31|52.11|54.34|52.14|54.27|52.07|0
1637772610000|2021-11-24 16:50:10|54.34|52.14|54.34|52.14|54.38|52.18|54.34|52.14|0
1637772620000|2021-11-24 16:50:20|54.32|52.12|54.34|52.14|54.34|52.14|54.31|52.11|0
1637772630000|2021-11-24 16:50:30|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1637772640000|2021-11-24 16:50:40|54.34|52.14|54.37|52.17|54.37|52.17|54.31|52.11|0
1637772650000|2021-11-24 16:50:50|54.27|52.07|54.34|52.14|54.34|52.14|54.27|52.07|0
1637772660000|2021-11-24 16:51:00|54.39|52.19|54.44|52.24|54.44|52.24|54.37|52.17|0
1637772670000|2021-11-24 16:51:10|54.48|52.28|54.51|52.31|54.51|52.31|54.48|52.28|0
1637772680000|2021-11-24 16:51:20|54.53|52.33|54.58|52.38|54.58|52.38|54.53|52.33|0
1637772690000|2021-11-24 16:51:30|54.61|52.41|54.54|52.34|54.61|52.41|54.54|52.34|0
1637772700000|2021-11-24 16:51:40|54.46|52.26|54.53|52.33|54.53|52.33|54.46|52.26|0
1637772710000|2021-11-24 16:51:50|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1637772720000|2021-11-24 16:52:00|54.48|52.28|54.37|52.17|54.48|52.28|54.37|52.17|0
1637772730000|2021-11-24 16:52:10|54.34|52.14|54.44|52.24|54.44|52.24|54.34|52.14|0
1637772740000|2021-11-24 16:52:20|54.48|52.28|54.51|52.31|54.51|52.31|54.48|52.28|0
1637772750000|2021-11-24 16:52:30|54.48|52.28|54.36|52.16|54.48|52.28|54.36|52.16|0
1637772760000|2021-11-24 16:52:40|54.34|52.14|54.37|52.17|54.37|52.17|54.34|52.14|0
1637772770000|2021-11-24 16:52:50|54.41|52.21|54.29|52.09|54.41|52.21|54.29|52.09|0
1637772780000|2021-11-24 16:53:00|54.27|52.07|54.31|52.11|54.31|52.11|54.27|52.07|0
1637772790000|2021-11-24 16:53:10|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1637772800000|2021-11-24 16:53:20|54.31|52.11|54.27|52.07|54.31|52.11|54.27|52.07|0
1637772810000|2021-11-24 16:53:30|54.31|52.11|54.34|52.14|54.34|52.14|54.31|52.11|0
1637772820000|2021-11-24 16:53:40|54.36|52.16|54.37|52.17|54.37|52.17|54.36|52.16|0
1637772830000|2021-11-24 16:53:50|54.41|52.21|54.44|52.24|54.44|52.24|54.41|52.21|0
1637772840000|2021-11-24 16:54:00|54.37|52.17|54.31|52.11|54.37|52.17|54.31|52.11|0
1637772850000|2021-11-24 16:54:10|54.29|52.09|54.48|52.28|54.48|52.28|54.29|52.09|0
1637772860000|2021-11-24 16:54:20|54.51|52.31|54.48|52.28|54.51|52.31|54.48|52.28|0
1637772870000|2021-11-24 16:54:30|54.51|52.31|54.51|52.31|54.54|52.34|54.51|52.31|0
1637772880000|2021-11-24 16:54:40|54.58|52.38|54.58|52.38|54.58|52.38|54.54|52.34|0
1637772890000|2021-11-24 16:54:50|54.61|52.41|54.54|52.34|54.65|52.45|54.54|52.34|0
1637772900000|2021-11-24 16:55:00|54.56|52.36|54.65|52.45|54.65|52.45|54.54|52.34|0
1637772910000|2021-11-24 16:55:10|54.68|52.48|54.61|52.41|54.68|52.48|54.61|52.41|0
1637772920000|2021-11-24 16:55:20|54.58|52.38|54.65|52.45|54.65|52.45|54.58|52.38|0
1637772930000|2021-11-24 16:55:30|54.71|52.51|54.71|52.51|54.75|52.55|54.68|52.48|0
1637772940000|2021-11-24 16:55:40|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1637772950000|2021-11-24 16:55:50|54.71|52.51|54.71|52.51|54.71|52.51|54.68|52.48|0
1637772960000|2021-11-24 16:56:00|54.75|52.55|54.71|52.51|54.75|52.55|54.71|52.51|0
1637772970000|2021-11-24 16:56:10|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1637772980000|2021-11-24 16:56:20|54.64|52.44|54.73|52.53|54.73|52.53|54.64|52.44|0
1637772990000|2021-11-24 16:56:30|54.71|52.51|54.71|52.51|54.71|52.51|54.68|52.48|0
1637773000000|2021-11-24 16:56:40|54.68|52.48|54.64|52.44|54.71|52.51|54.64|52.44|0
1637773010000|2021-11-24 16:56:50|54.71|52.51|54.75|52.55|54.75|52.55|54.71|52.51|0
1637773020000|2021-11-24 16:57:00|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1637773030000|2021-11-24 16:57:10|54.7|52.5|54.75|52.55|54.75|52.55|54.7|52.5|0
1637773040000|2021-11-24 16:57:20|54.78|52.58|54.78|52.58|54.82|52.62|54.75|52.55|0
1637773050000|2021-11-24 16:57:30|54.75|52.55|54.75|52.55|54.78|52.58|54.75|52.55|0
1637773060000|2021-11-24 16:57:40|54.78|52.58|54.82|52.62|54.85|52.65|54.78|52.58|0
1637773070000|2021-11-24 16:57:50|54.78|52.58|54.85|52.65|54.85|52.65|54.78|52.58|0
1637773080000|2021-11-24 16:58:00|54.8|52.6|54.82|52.62|54.82|52.62|54.78|52.58|0
1637773090000|2021-11-24 16:58:10|54.88|52.68|54.88|52.68|54.88|52.68|54.85|52.65|0
1637773100000|2021-11-24 16:58:20|54.85|52.65|54.92|52.72|54.92|52.72|54.85|52.65|0
1637773110000|2021-11-24 16:58:30|54.95|52.75|54.99|52.79|54.99|52.79|54.95|52.75|0
1637773120000|2021-11-24 16:58:40|54.95|52.75|54.95|52.75|54.95|52.75|54.92|52.72|0
1637773130000|2021-11-24 16:58:50|54.99|52.79|54.95|52.75|55.02|52.82|54.95|52.75|0
1637773140000|2021-11-24 16:59:00|54.92|52.72|54.99|52.79|54.99|52.79|54.92|52.72|0
1637773150000|2021-11-24 16:59:10|55.02|52.82|55.02|52.82|55.05|52.85|55.02|52.82|0
1637773160000|2021-11-24 16:59:20|55.05|52.85|55.05|52.85|55.05|52.85|55.02|52.82|0
1637773170000|2021-11-24 16:59:30|55.02|52.82|55.05|52.85|55.05|52.85|55.02|52.82|0
1637773180000|2021-11-24 16:59:40|54.99|52.79|54.94|52.74|54.99|52.79|54.92|52.72|0
1637773190000|2021-11-24 16:59:50|54.92|52.72|54.92|52.72|54.92|52.72|54.88|52.68|0
1637773200000|2021-11-24 17:00:00|54.88|52.68|54.95|52.75|54.95|52.75|54.88|52.68|0
1637773210000|2021-11-24 17:00:10|54.99|52.79|55.09|52.89|55.09|52.89|54.99|52.79|0
1637773220000|2021-11-24 17:00:20|55.12|52.92|55.12|52.92|55.16|52.96|55.12|52.92|0
1637773230000|2021-11-24 17:00:30|55.09|52.89|55.12|52.92|55.12|52.92|55.09|52.89|0
1637773240000|2021-11-24 17:00:40|55.16|52.96|55.09|52.89|55.16|52.96|55.09|52.89|0
1637773250000|2021-11-24 17:00:50|54.99|52.79|54.88|52.68|54.99|52.79|54.88|52.68|0
1637773260000|2021-11-24 17:01:00|54.92|52.72|54.99|52.79|54.99|52.79|54.92|52.72|0
1637773270000|2021-11-24 17:01:10|55.05|52.85|55.12|52.92|55.16|52.96|55.05|52.85|0
1637773280000|2021-11-24 17:01:20|55.09|52.89|55.09|52.89|55.09|52.89|55.05|52.85|0
1637773290000|2021-11-24 17:01:30|55.05|52.85|55.05|52.85|55.05|52.85|55.02|52.82|0
1637773300000|2021-11-24 17:01:40|55.02|52.82|55.02|52.82|55.04|52.84|54.98|52.78|0
1637773310000|2021-11-24 17:01:50|54.95|52.75|54.88|52.68|54.95|52.75|54.88|52.68|0
1637773320000|2021-11-24 17:02:00|54.85|52.65|54.85|52.65|54.85|52.65|54.81|52.61|0
1637773330000|2021-11-24 17:02:10|54.88|52.68|54.9|52.7|54.9|52.7|54.81|52.61|0
1637773340000|2021-11-24 17:02:20|54.88|52.68|54.98|52.78|54.98|52.78|54.88|52.68|0
1637773350000|2021-11-24 17:02:30|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1637773360000|2021-11-24 17:02:40|54.97|52.77|55.02|52.82|55.02|52.82|54.97|52.77|0
1637773380000|2021-11-24 17:03:00|54.98|52.78|55.02|52.82|55.02|52.82|54.98|52.78|0
1637773390000|2021-11-24 17:03:10|55|52.8|54.95|52.75|55|52.8|54.95|52.75|0
1637773400000|2021-11-24 17:03:20|54.98|52.78|55.02|52.82|55.02|52.82|54.95|52.75|0
1637773410000|2021-11-24 17:03:30|54.98|52.78|54.95|52.75|54.98|52.78|54.95|52.75|0
1637773420000|2021-11-24 17:03:40|54.92|52.72|54.97|52.77|54.97|52.77|54.92|52.72|0
1637773430000|2021-11-24 17:03:50|54.98|52.78|54.92|52.72|54.98|52.78|54.92|52.72|0
1637773440000|2021-11-24 17:04:00|54.98|52.78|54.95|52.75|54.98|52.78|54.95|52.75|0
1637773450000|2021-11-24 17:04:10|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1637773460000|2021-11-24 17:04:20|54.91|52.71|54.95|52.75|54.95|52.75|54.88|52.68|0
1637773470000|2021-11-24 17:04:30|54.98|52.78|54.98|52.78|54.98|52.78|54.95|52.75|0
1637773480000|2021-11-24 17:04:40|54.95|52.75|54.88|52.68|54.95|52.75|54.88|52.68|0
1637773490000|2021-11-24 17:04:50|54.85|52.65|54.85|52.65|54.88|52.68|54.85|52.65|0
1637773500000|2021-11-24 17:05:00|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1637773510000|2021-11-24 17:05:10|54.95|52.75|54.91|52.71|54.97|52.77|54.91|52.71|0
1637773520000|2021-11-24 17:05:20|54.95|52.75|54.95|52.75|54.98|52.78|54.95|52.75|0
1637773530000|2021-11-24 17:05:30|54.91|52.71|54.98|52.78|54.98|52.78|54.91|52.71|0
1637773540000|2021-11-24 17:05:40|55.02|52.82|54.98|52.78|55.02|52.82|54.98|52.78|0
1637773550000|2021-11-24 17:05:50|55.02|52.82|54.98|52.78|55.05|52.85|54.98|52.78|0
1637773560000|2021-11-24 17:06:00|55.05|52.85|54.95|52.75|55.05|52.85|54.95|52.75|0
1637773580000|2021-11-24 17:06:20|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1637773590000|2021-11-24 17:06:30|55.05|52.85|55|52.8|55.05|52.85|54.98|52.78|0
1637773600000|2021-11-24 17:06:40|54.98|52.78|54.91|52.71|54.98|52.78|54.85|52.65|0
1637773610000|2021-11-24 17:06:50|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1637773620000|2021-11-24 17:07:00|54.88|52.68|54.85|52.65|54.88|52.68|54.85|52.65|0
1637773630000|2021-11-24 17:07:10|54.81|52.61|54.71|52.51|54.81|52.61|54.71|52.51|0
1637773640000|2021-11-24 17:07:20|54.74|52.54|54.81|52.61|54.81|52.61|54.74|52.54|0
1637773650000|2021-11-24 17:07:30|54.74|52.54|54.67|52.47|54.74|52.54|54.67|52.47|0
1637773660000|2021-11-24 17:07:40|54.74|52.54|54.81|52.61|54.81|52.61|54.71|52.51|0
1637773670000|2021-11-24 17:07:50|54.84|52.64|54.91|52.71|54.91|52.71|54.84|52.64|0
1637773680000|2021-11-24 17:08:00|54.88|52.68|54.86|52.66|54.88|52.68|54.84|52.64|0
1637773690000|2021-11-24 17:08:10|54.91|52.71|54.98|52.78|54.98|52.78|54.88|52.68|0
1637773700000|2021-11-24 17:08:20|55.02|52.82|55.08|52.88|55.08|52.88|55.02|52.82|0
1637773710000|2021-11-24 17:08:30|55.05|52.85|55.12|52.92|55.12|52.92|55.05|52.85|0
1637773720000|2021-11-24 17:08:40|55.08|52.88|55.12|52.92|55.12|52.92|55.08|52.88|0
1637773730000|2021-11-24 17:08:50|55.08|52.88|55.08|52.88|55.08|52.88|55.05|52.85|0
1637773740000|2021-11-24 17:09:00|55.05|52.85|54.98|52.78|55.05|52.85|54.98|52.78|0
1637773750000|2021-11-24 17:09:10|55.02|52.82|55|52.8|55.02|52.82|54.98|52.78|0
1637773760000|2021-11-24 17:09:20|54.96|52.76|55.02|52.82|55.02|52.82|54.96|52.76|0
1637773770000|2021-11-24 17:09:30|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1637773780000|2021-11-24 17:09:40|55.02|52.82|54.98|52.78|55.02|52.82|54.98|52.78|0
1637773790000|2021-11-24 17:09:50|54.95|52.75|55|52.8|55|52.8|54.95|52.75|0
1637773800000|2021-11-24 17:10:00|55.02|52.82|54.98|52.78|55.02|52.82|54.95|52.75|0
1637773810000|2021-11-24 17:10:10|54.95|52.75|54.91|52.71|54.95|52.75|54.91|52.71|0
1637773820000|2021-11-24 17:10:20|54.95|52.75|54.95|52.75|54.98|52.78|54.95|52.75|0
1637773830000|2021-11-24 17:10:30|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1637773840000|2021-11-24 17:10:40|54.88|52.68|54.86|52.66|54.88|52.68|54.84|52.64|0
1637773850000|2021-11-24 17:10:50|54.84|52.64|54.91|52.71|54.91|52.71|54.84|52.64|0
1637773860000|2021-11-24 17:11:00|54.88|52.68|54.84|52.64|54.88|52.68|54.81|52.61|0
1637773870000|2021-11-24 17:11:10|54.81|52.61|54.81|52.61|54.84|52.64|54.81|52.61|0
1637773880000|2021-11-24 17:11:20|54.77|52.57|54.67|52.47|54.77|52.57|54.67|52.47|0
1637773890000|2021-11-24 17:11:30|54.64|52.44|54.64|52.44|54.67|52.47|54.64|52.44|0
1637773900000|2021-11-24 17:11:40|54.6|52.4|54.47|52.27|54.6|52.4|54.47|52.27|0
1637773910000|2021-11-24 17:11:50|54.5|52.3|54.47|52.27|54.5|52.3|54.47|52.27|0
1637773920000|2021-11-24 17:12:00|54.4|52.2|54.47|52.27|54.47|52.27|54.4|52.2|0
1637773930000|2021-11-24 17:12:10|54.5|52.3|54.5|52.3|54.5|52.3|54.47|52.27|0
1637773940000|2021-11-24 17:12:20|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1637773950000|2021-11-24 17:12:30|54.43|52.23|54.47|52.27|54.47|52.27|54.43|52.23|0
1637773960000|2021-11-24 17:12:40|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1637773970000|2021-11-24 17:12:50|54.4|52.2|54.43|52.23|54.43|52.23|54.4|52.2|0
1637773980000|2021-11-24 17:13:00|54.47|52.27|54.47|52.27|54.47|52.27|54.43|52.23|0
1637773990000|2021-11-24 17:13:10|54.45|52.25|54.53|52.33|54.53|52.33|54.43|52.23|0
1637774000000|2021-11-24 17:13:20|54.57|52.37|54.57|52.37|54.6|52.4|54.57|52.37|0
1637774010000|2021-11-24 17:13:30|54.6|52.4|54.64|52.44|54.64|52.44|54.6|52.4|0
1637774020000|2021-11-24 17:13:40|54.6|52.4|54.64|52.44|54.64|52.44|54.6|52.4|0
1637774030000|2021-11-24 17:13:50|54.6|52.4|54.64|52.44|54.64|52.44|54.6|52.4|0
1637774040000|2021-11-24 17:14:00|54.43|52.23|54.5|52.3|54.53|52.33|54.43|52.23|0
1637774050000|2021-11-24 17:14:10|54.47|52.27|54.4|52.2|54.47|52.27|54.4|52.2|0
1637774060000|2021-11-24 17:14:20|54.43|52.23|54.4|52.2|54.43|52.23|54.4|52.2|0
1637774070000|2021-11-24 17:14:30|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1637774080000|2021-11-24 17:14:40|54.4|52.2|54.47|52.27|54.5|52.3|54.4|52.2|0
1637774090000|2021-11-24 17:14:50|54.5|52.3|54.43|52.23|54.5|52.3|54.43|52.23|0
1637774100000|2021-11-24 17:15:00|54.47|52.27|54.47|52.27|54.5|52.3|54.47|52.27|0
1637774110000|2021-11-24 17:15:10|54.5|52.3|54.57|52.37|54.6|52.4|54.5|52.3|0
1637774120000|2021-11-24 17:15:20|54.5|52.3|54.52|52.32|54.52|52.32|54.5|52.3|0
1637774130000|2021-11-24 17:15:30|54.5|52.3|54.53|52.33|54.53|52.33|54.5|52.3|0
1637774140000|2021-11-24 17:15:40|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1637774150000|2021-11-24 17:15:50|54.45|52.25|54.46|52.26|54.5|52.3|54.45|52.25|0
1637774160000|2021-11-24 17:16:00|54.53|52.33|54.53|52.33|54.57|52.37|54.53|52.33|0
1637774170000|2021-11-24 17:16:10|54.64|52.44|54.72|52.52|54.72|52.52|54.64|52.44|0
1637774180000|2021-11-24 17:16:20|54.74|52.54|54.77|52.57|54.77|52.57|54.74|52.54|0
1637774190000|2021-11-24 17:16:30|54.74|52.54|54.84|52.64|54.84|52.64|54.74|52.54|0
1637774200000|2021-11-24 17:16:40|54.87|52.67|54.94|52.74|54.94|52.74|54.87|52.67|0
1637774210000|2021-11-24 17:16:50|54.98|52.78|54.94|52.74|55.01|52.81|54.94|52.74|0
1637774220000|2021-11-24 17:17:00|54.91|52.71|54.77|52.57|54.91|52.71|54.77|52.57|0
1637774230000|2021-11-24 17:17:10|54.74|52.54|54.74|52.54|54.77|52.57|54.74|52.54|0
1637774240000|2021-11-24 17:17:20|54.77|52.57|54.81|52.61|54.81|52.61|54.74|52.54|0
1637774250000|2021-11-24 17:17:30|54.74|52.54|54.77|52.57|54.77|52.57|54.74|52.54|0
1637774260000|2021-11-24 17:17:40|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1637774270000|2021-11-24 17:17:50|54.77|52.57|54.79|52.59|54.81|52.61|54.77|52.57|0
1637774280000|2021-11-24 17:18:00|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1637774290000|2021-11-24 17:18:10|54.81|52.61|54.77|52.57|54.84|52.64|54.77|52.57|0
1637774300000|2021-11-24 17:18:20|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1637774310000|2021-11-24 17:18:30|54.77|52.57|54.77|52.57|54.77|52.57|54.74|52.54|0
1637774320000|2021-11-24 17:18:40|54.84|52.64|54.84|52.64|54.87|52.67|54.84|52.64|0
1637774340000|2021-11-24 17:19:00|54.81|52.61|54.94|52.74|54.94|52.74|54.81|52.61|0
1637774350000|2021-11-24 17:19:10|54.91|52.71|54.94|52.74|54.94|52.74|54.91|52.71|0
1637774360000|2021-11-24 17:19:20|54.91|52.71|54.87|52.67|54.91|52.71|54.87|52.67|0
1637774370000|2021-11-24 17:19:30|54.91|52.71|54.84|52.64|54.91|52.71|54.84|52.64|0
1637774380000|2021-11-24 17:19:40|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1637774390000|2021-11-24 17:19:50|54.74|52.54|54.8|52.6|54.84|52.64|54.74|52.54|0
1637774400000|2021-11-24 17:20:00|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1637774410000|2021-11-24 17:20:10|54.8|52.6|54.96|52.76|54.96|52.76|54.8|52.6|0
1637774420000|2021-11-24 17:20:20|54.94|52.74|54.98|52.78|54.98|52.78|54.94|52.74|0
1637774430000|2021-11-24 17:20:30|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1637774440000|2021-11-24 17:20:40|54.87|52.67|54.84|52.64|54.87|52.67|54.84|52.64|0
1637774450000|2021-11-24 17:20:50|54.8|52.6|54.84|52.64|54.84|52.64|54.8|52.6|0
1637774460000|2021-11-24 17:21:00|54.87|52.67|54.98|52.78|55.01|52.81|54.87|52.67|0
1637774470000|2021-11-24 17:21:10|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1637774480000|2021-11-24 17:21:20|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1637774490000|2021-11-24 17:21:30|55.08|52.88|55.08|52.88|55.08|52.88|55.04|52.84|0
1637774500000|2021-11-24 17:21:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1637774510000|2021-11-24 17:21:50|55.03|52.83|55.04|52.84|55.04|52.84|55.01|52.81|0
1637774520000|2021-11-24 17:22:00|55.11|52.91|55.15|52.95|55.15|52.95|55.11|52.91|0
1637774530000|2021-11-24 17:22:10|55.18|52.98|55.27|53.07|55.27|53.07|55.18|52.98|0
1637774540000|2021-11-24 17:22:20|55.25|53.05|55.25|53.05|55.28|53.08|55.25|53.05|0
1637774550000|2021-11-24 17:22:30|55.32|53.12|55.32|53.12|55.35|53.15|55.32|53.12|0
1637774560000|2021-11-24 17:22:40|55.25|53.05|55.22|53.02|55.28|53.08|55.22|53.02|0
1637774570000|2021-11-24 17:22:50|55.25|53.05|55.25|53.05|55.28|53.08|55.25|53.05|0
1637774580000|2021-11-24 17:23:00|55.28|53.08|55.18|52.98|55.28|53.08|55.18|52.98|0
1637774590000|2021-11-24 17:23:10|55.23|53.03|55.28|53.08|55.28|53.08|55.23|53.03|0
1637774600000|2021-11-24 17:23:20|55.25|53.05|55.25|53.05|55.28|53.08|55.25|53.05|0
1637774610000|2021-11-24 17:23:30|55.28|53.08|55.25|53.05|55.28|53.08|55.25|53.05|0
1637774620000|2021-11-24 17:23:40|55.28|53.08|55.32|53.12|55.32|53.12|55.28|53.08|0
1637774630000|2021-11-24 17:23:50|55.28|53.08|55.32|53.12|55.32|53.12|55.25|53.05|0
1637774640000|2021-11-24 17:24:00|55.25|53.05|55.22|53.02|55.25|53.05|55.22|53.02|0
1637774650000|2021-11-24 17:24:10|55.25|53.05|55.25|53.05|55.28|53.08|55.25|53.05|0
1637774660000|2021-11-24 17:24:20|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1637774670000|2021-11-24 17:24:30|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1637774680000|2021-11-24 17:24:40|55.21|53.01|55.04|52.84|55.21|53.01|55.04|52.84|0
1637774690000|2021-11-24 17:24:50|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1637774700000|2021-11-24 17:25:00|55.11|52.91|55.18|52.98|55.18|52.98|55.08|52.88|0
1637774710000|2021-11-24 17:25:10|55.25|53.05|55.21|53.01|55.25|53.05|55.18|52.98|0
1637774720000|2021-11-24 17:25:20|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1637774730000|2021-11-24 17:25:30|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1637774740000|2021-11-24 17:25:40|55.21|53.01|55.28|53.08|55.32|53.12|55.21|53.01|0
1637774750000|2021-11-24 17:25:50|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1637774760000|2021-11-24 17:26:00|55.35|53.15|55.25|53.05|55.35|53.15|55.25|53.05|0
1637774770000|2021-11-24 17:26:10|55.28|53.08|55.32|53.12|55.32|53.12|55.28|53.08|0
1637774780000|2021-11-24 17:26:20|55.27|53.07|55.32|53.12|55.32|53.12|55.27|53.07|0
1637774790000|2021-11-24 17:26:30|55.28|53.08|55.28|53.08|55.32|53.12|55.28|53.08|0
1637774800000|2021-11-24 17:26:40|55.32|53.12|55.25|53.05|55.32|53.12|55.25|53.05|0
1637774810000|2021-11-24 17:26:50|55.21|53.01|55.28|53.08|55.28|53.08|55.21|53.01|0
1637774820000|2021-11-24 17:27:00|55.25|53.05|55.21|53.01|55.28|53.08|55.21|53.01|0
1637774830000|2021-11-24 17:27:10|55.18|52.98|55.21|53.01|55.21|53.01|55.18|52.98|0
1637774840000|2021-11-24 17:27:20|55.18|52.98|55.25|53.05|55.25|53.05|55.18|52.98|0
1637774850000|2021-11-24 17:27:30|55.28|53.08|55.25|53.05|55.28|53.08|55.25|53.05|0
1637774860000|2021-11-24 17:27:40|55.18|52.98|55.21|53.01|55.21|53.01|55.16|52.96|0
1637774870000|2021-11-24 17:27:50|55.18|52.98|55.21|53.01|55.21|53.01|55.18|52.98|0
1637774880000|2021-11-24 17:28:00|55.18|52.98|55.18|52.98|55.18|52.98|55.14|52.94|0
1637774890000|2021-11-24 17:28:10|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1637774900000|2021-11-24 17:28:20|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1637774910000|2021-11-24 17:28:30|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1637774920000|2021-11-24 17:28:40|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1637774930000|2021-11-24 17:28:50|55.28|53.08|55.28|53.08|55.28|53.08|55.25|53.05|0
1637774940000|2021-11-24 17:29:00|55.25|53.05|55.25|53.05|55.28|53.08|55.25|53.05|0
1637774950000|2021-11-24 17:29:10|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1637774960000|2021-11-24 17:29:20|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1637774970000|2021-11-24 17:29:30|55.14|52.94|55.18|52.98|55.18|52.98|55.14|52.94|0
1637774980000|2021-11-24 17:29:40|54.84|52.64|54.91|52.71|54.91|52.71|54.84|52.64|0
1637774990000|2021-11-24 17:29:50|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1637775000000|2021-11-24 17:30:00|54.91|52.71|54.77|52.57|54.94|52.74|54.77|52.57|0
1637775010000|2021-11-24 17:30:10|54.73|52.53|54.77|52.57|54.77|52.57|54.73|52.53|0
1637775020000|2021-11-24 17:30:20|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1637775030000|2021-11-24 17:30:30|54.7|52.5|54.7|52.5|54.73|52.53|54.7|52.5|0
1637775040000|2021-11-24 17:30:40|54.67|52.47|54.63|52.43|54.67|52.47|54.61|52.41|0
1637775050000|2021-11-24 17:30:50|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1637775060000|2021-11-24 17:31:00|54.7|52.5|54.63|52.43|54.7|52.5|54.63|52.43|0
1637775070000|2021-11-24 17:31:10|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1637775080000|2021-11-24 17:31:20|54.7|52.5|54.63|52.43|54.7|52.5|54.63|52.43|0
1637775090000|2021-11-24 17:31:30|54.67|52.47|54.67|52.47|54.67|52.47|54.6|52.4|0
1637775100000|2021-11-24 17:31:40|54.63|52.43|54.7|52.5|54.7|52.5|54.63|52.43|0
1637775110000|2021-11-24 17:31:50|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1637775120000|2021-11-24 17:32:00|54.7|52.5|54.68|52.48|54.7|52.5|54.67|52.47|0
1637775130000|2021-11-24 17:32:10|54.66|52.46|54.66|52.46|54.66|52.46|54.63|52.43|0
1637775140000|2021-11-24 17:32:20|54.7|52.5|54.73|52.53|54.73|52.53|54.7|52.5|0
1637775150000|2021-11-24 17:32:30|54.7|52.5|54.7|52.5|54.73|52.53|54.7|52.5|0
1637775160000|2021-11-24 17:32:40|54.66|52.46|54.66|52.46|54.66|52.46|54.63|52.43|0
1637775170000|2021-11-24 17:32:50|54.7|52.5|54.7|52.5|54.7|52.5|54.66|52.46|0
1637775180000|2021-11-24 17:33:00|54.66|52.46|54.63|52.43|54.66|52.46|54.63|52.43|0
1637775190000|2021-11-24 17:33:10|54.65|52.45|54.63|52.43|54.65|52.45|54.6|52.4|0
1637775200000|2021-11-24 17:33:20|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1637775210000|2021-11-24 17:33:30|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1637775220000|2021-11-24 17:33:40|54.6|52.4|54.61|52.41|54.63|52.43|54.6|52.4|0
1637775230000|2021-11-24 17:33:50|54.65|52.45|54.63|52.43|54.65|52.45|54.6|52.4|0
1637775240000|2021-11-24 17:34:00|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1637775250000|2021-11-24 17:34:10|54.66|52.46|54.7|52.5|54.7|52.5|54.66|52.46|0
1637775260000|2021-11-24 17:34:20|54.66|52.46|54.66|52.46|54.66|52.46|54.63|52.43|0
1637775270000|2021-11-24 17:34:30|54.63|52.43|54.66|52.46|54.7|52.5|54.63|52.43|0
1637775280000|2021-11-24 17:34:40|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1637775290000|2021-11-24 17:34:50|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1637775300000|2021-11-24 17:35:00|54.7|52.5|54.6|52.4|54.7|52.5|54.6|52.4|0
1637775310000|2021-11-24 17:35:10|54.56|52.36|54.53|52.33|54.56|52.36|54.53|52.33|0
1637775320000|2021-11-24 17:35:20|54.49|52.29|54.44|52.24|54.49|52.29|54.42|52.22|0
1637775330000|2021-11-24 17:35:30|54.46|52.26|54.39|52.19|54.46|52.26|54.39|52.19|0
1637775340000|2021-11-24 17:35:40|54.42|52.22|54.42|52.22|54.42|52.22|54.41|52.21|0
1637775350000|2021-11-24 17:35:50|54.39|52.19|54.46|52.26|54.46|52.26|54.39|52.19|0
1637775360000|2021-11-24 17:36:00|54.42|52.22|54.46|52.26|54.46|52.26|54.42|52.22|0
1637775370000|2021-11-24 17:36:10|54.42|52.22|54.42|52.22|54.46|52.26|54.42|52.22|0
1637775380000|2021-11-24 17:36:20|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1637775390000|2021-11-24 17:36:30|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1637775400000|2021-11-24 17:36:40|54.39|52.19|54.36|52.16|54.39|52.19|54.32|52.12|0
1637775410000|2021-11-24 17:36:50|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1637775420000|2021-11-24 17:37:00|54.29|52.09|54.25|52.05|54.29|52.09|54.25|52.05|0
1637775430000|2021-11-24 17:37:10|54.29|52.09|54.32|52.12|54.32|52.12|54.29|52.09|0
1637775440000|2021-11-24 17:37:20|54.35|52.15|54.29|52.09|54.35|52.15|54.29|52.09|0
1637775450000|2021-11-24 17:37:30|54.25|52.05|54.25|52.05|54.25|52.05|54.22|52.02|0
1637775460000|2021-11-24 17:37:40|54.29|52.09|54.29|52.09|54.29|52.09|54.27|52.07|0
1637775470000|2021-11-24 17:37:50|54.32|52.12|54.29|52.09|54.32|52.12|54.29|52.09|0
1637775480000|2021-11-24 17:38:00|54.32|52.12|54.29|52.09|54.32|52.12|54.29|52.09|0
1637775490000|2021-11-24 17:38:10|54.25|52.05|54.29|52.09|54.29|52.09|54.25|52.05|0
1637775500000|2021-11-24 17:38:20|54.32|52.12|54.29|52.09|54.32|52.12|54.29|52.09|0
1637775510000|2021-11-24 17:38:30|54.35|52.15|54.32|52.12|54.35|52.15|54.32|52.12|0
1637775520000|2021-11-24 17:38:40|54.35|52.15|54.32|52.12|54.35|52.15|54.32|52.12|0
1637775530000|2021-11-24 17:38:50|54.35|52.15|54.32|52.12|54.35|52.15|54.32|52.12|0
1637775550000|2021-11-24 17:39:10|54.3|52.1|54.29|52.09|54.3|52.1|54.29|52.09|0
1637775560000|2021-11-24 17:39:20|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1637775570000|2021-11-24 17:39:30|54.29|52.09|54.25|52.05|54.29|52.09|54.25|52.05|0
1637775580000|2021-11-24 17:39:40|54.22|52.02|54.24|52.04|54.25|52.05|54.22|52.02|0
1637775590000|2021-11-24 17:39:50|54.22|52.02|54.25|52.05|54.25|52.05|54.22|52.02|0
1637775600000|2021-11-24 17:40:00|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1637775610000|2021-11-24 17:40:10|54.25|52.05|54.22|52.02|54.25|52.05|54.22|52.02|0
1637775620000|2021-11-24 17:40:20|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1637775630000|2021-11-24 17:40:30|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1637775640000|2021-11-24 17:40:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1637775650000|2021-11-24 17:40:50|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1637775660000|2021-11-24 17:41:00|54.25|52.05|54.22|52.02|54.25|52.05|54.22|52.02|0
1637775670000|2021-11-24 17:41:10|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1637775680000|2021-11-24 17:41:20|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1637775690000|2021-11-24 17:41:30|54.18|51.98|54.22|52.02|54.22|52.02|54.18|51.98|0
1637775700000|2021-11-24 17:41:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1637775710000|2021-11-24 17:41:50|54.28|52.08|54.28|52.08|54.28|52.08|54.25|52.05|0
1637775720000|2021-11-24 17:42:00|54.25|52.05|54.32|52.12|54.32|52.12|54.25|52.05|0
1637775730000|2021-11-24 17:42:10|54.35|52.15|54.49|52.29|54.49|52.29|54.35|52.15|0
1637775740000|2021-11-24 17:42:20|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1637775750000|2021-11-24 17:42:30|54.42|52.22|54.42|52.22|54.42|52.22|54.39|52.19|0
1637775760000|2021-11-24 17:42:40|54.39|52.19|54.39|52.19|54.42|52.22|54.39|52.19|0
1637775770000|2021-11-24 17:42:50|54.35|52.15|54.28|52.08|54.35|52.15|54.28|52.08|0
1637775780000|2021-11-24 17:43:00|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1637775790000|2021-11-24 17:43:10|54.22|52.02|54.22|52.02|54.25|52.05|54.22|52.02|0
1637775820000|2021-11-24 17:43:40|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1637775830000|2021-11-24 17:43:50|54.22|52.02|54.25|52.05|54.25|52.05|54.22|52.02|0
1637775840000|2021-11-24 17:44:00|54.22|52.02|54.28|52.08|54.28|52.08|54.22|52.02|0
1637775860000|2021-11-24 17:44:20|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1637775870000|2021-11-24 17:44:30|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1637775880000|2021-11-24 17:44:40|54.32|52.12|54.28|52.08|54.32|52.12|54.28|52.08|0
1637775900000|2021-11-24 17:45:00|54.25|52.05|54.25|52.05|54.25|52.05|54.22|52.02|0
1637775910000|2021-11-24 17:45:10|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1637775920000|2021-11-24 17:45:20|54.25|52.05|54.21|52.01|54.25|52.05|54.21|52.01|0
1637775930000|2021-11-24 17:45:30|54.25|52.05|54.21|52.01|54.25|52.05|54.21|52.01|0
1637775940000|2021-11-24 17:45:40|54.25|52.05|54.25|52.05|54.28|52.08|54.25|52.05|0
1637775950000|2021-11-24 17:45:50|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1637775960000|2021-11-24 17:46:00|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1637775970000|2021-11-24 17:46:10|54.21|52.01|54.25|52.05|54.25|52.05|54.21|52.01|0
1637775980000|2021-11-24 17:46:20|54.28|52.08|54.27|52.07|54.28|52.08|54.27|52.07|0
1637775990000|2021-11-24 17:46:30|54.21|52.01|54.21|52.01|54.21|52.01|54.18|51.98|0
1637776000000|2021-11-24 17:46:40|54.18|51.98|54.21|52.01|54.21|52.01|54.18|51.98|0
1637776010000|2021-11-24 17:46:50|54.18|51.98|54.21|52.01|54.25|52.05|54.18|51.98|0
1637776030000|2021-11-24 17:47:10|54.25|52.05|54.21|52.01|54.25|52.05|54.21|52.01|0
1637776040000|2021-11-24 17:47:20|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1637776050000|2021-11-24 17:47:30|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1637776060000|2021-11-24 17:47:40|54.2|52|54.2|52|54.2|52|54.2|52|0
1637776070000|2021-11-24 17:47:50|54.18|51.98|54.18|51.98|54.21|52.01|54.18|51.98|0
1637776080000|2021-11-24 17:48:00|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1637776090000|2021-11-24 17:48:10|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1637776100000|2021-11-24 17:48:20|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1637776110000|2021-11-24 17:48:30|54.04|51.84|54.08|51.88|54.08|51.88|54.04|51.84|0
1637776120000|2021-11-24 17:48:40|54.04|51.84|54.08|51.88|54.08|51.88|54.04|51.84|0
1637776130000|2021-11-24 17:48:50|54.04|51.84|53.94|51.74|54.04|51.84|53.94|51.74|0
1637776140000|2021-11-24 17:49:00|53.91|51.71|53.91|51.71|53.94|51.74|53.91|51.71|0
1637776150000|2021-11-24 17:49:10|53.94|51.74|53.87|51.67|53.94|51.74|53.87|51.67|0
1637776160000|2021-11-24 17:49:20|53.91|51.71|53.91|51.71|53.93|51.73|53.91|51.71|0
1637776180000|2021-11-24 17:49:40|53.87|51.67|53.84|51.64|53.87|51.67|53.84|51.64|0
1637776190000|2021-11-24 17:49:50|53.86|51.66|53.87|51.67|53.87|51.67|53.86|51.66|0
1637776200000|2021-11-24 17:50:00|53.84|51.64|53.81|51.61|53.87|51.67|53.81|51.61|0
1637776210000|2021-11-24 17:50:10|53.84|51.64|53.77|51.57|53.84|51.64|53.77|51.57|0
1637776220000|2021-11-24 17:50:20|53.74|51.54|53.77|51.57|53.81|51.61|53.74|51.54|0
1637776230000|2021-11-24 17:50:30|53.81|51.61|53.77|51.57|53.81|51.61|53.74|51.54|0
1637776240000|2021-11-24 17:50:40|53.74|51.54|53.77|51.57|53.77|51.57|53.74|51.54|0
1637776250000|2021-11-24 17:50:50|53.81|51.61|53.84|51.64|53.84|51.64|53.81|51.61|0
1637776260000|2021-11-24 17:51:00|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1637776270000|2021-11-24 17:51:10|53.94|51.74|54.01|51.81|54.01|51.81|53.94|51.74|0
1637776280000|2021-11-24 17:51:20|53.99|51.79|54.01|51.81|54.01|51.81|53.99|51.79|0
1637776290000|2021-11-24 17:51:30|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1637776300000|2021-11-24 17:51:40|54.01|51.81|53.97|51.77|54.01|51.81|53.97|51.77|0
1637776310000|2021-11-24 17:51:50|54.01|51.81|53.97|51.77|54.01|51.81|53.97|51.77|0
1637776320000|2021-11-24 17:52:00|54.01|51.81|53.97|51.77|54.01|51.81|53.97|51.77|0
1637776330000|2021-11-24 17:52:10|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1637776340000|2021-11-24 17:52:20|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1637776350000|2021-11-24 17:52:30|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1637776360000|2021-11-24 17:52:40|53.97|51.77|53.97|51.77|54.01|51.81|53.97|51.77|0
1637776370000|2021-11-24 17:52:50|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1637776390000|2021-11-24 17:53:10|53.97|51.77|54.04|51.84|54.04|51.84|53.97|51.77|0
1637776400000|2021-11-24 17:53:20|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1637776410000|2021-11-24 17:53:30|54.04|51.84|54.04|51.84|54.08|51.88|54.04|51.84|0
1637776430000|2021-11-24 17:53:50|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1637776440000|2021-11-24 17:54:00|54.04|51.84|54.01|51.81|54.04|51.84|54.01|51.81|0
1637776450000|2021-11-24 17:54:10|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1637776460000|2021-11-24 17:54:20|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1637776470000|2021-11-24 17:54:30|53.91|51.71|53.87|51.67|53.91|51.71|53.87|51.67|0
1637776480000|2021-11-24 17:54:40|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1637776490000|2021-11-24 17:54:50|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1637776500000|2021-11-24 17:55:00|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1637776510000|2021-11-24 17:55:10|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1637776520000|2021-11-24 17:55:20|53.77|51.57|52.67|50.47|53.8|51.6|52.67|50.47|0
1637776530000|2021-11-24 17:55:30|52.7|50.5|53.26|51.06|53.26|51.06|52.7|50.5|0
1637776540000|2021-11-24 17:55:40|53.29|51.09|53.36|51.16|53.36|51.16|53.29|51.09|0
1637776560000|2021-11-24 17:56:00|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1637776570000|2021-11-24 17:56:10|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1637776580000|2021-11-24 17:56:20|53.36|51.16|53.32|51.12|53.36|51.16|53.32|51.12|0
1637776590000|2021-11-24 17:56:30|53.36|51.16|53.39|51.19|53.39|51.19|53.36|51.16|0
1637776600000|2021-11-24 17:56:40|53.36|51.16|53.37|51.17|53.39|51.19|53.36|51.16|0
1637776610000|2021-11-24 17:56:50|53.32|51.12|53.36|51.16|53.36|51.16|53.32|51.12|0
1637776620000|2021-11-24 17:57:00|53.32|51.12|53.29|51.09|53.36|51.16|53.29|51.09|0
1637776630000|2021-11-24 17:57:10|53.32|51.12|53.29|51.09|53.32|51.12|53.29|51.09|0
1637776640000|2021-11-24 17:57:20|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1637776650000|2021-11-24 17:57:30|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637776660000|2021-11-24 17:57:40|53.26|51.06|53.26|51.06|53.29|51.09|53.26|51.06|0
1637776670000|2021-11-24 17:57:50|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637776680000|2021-11-24 17:58:00|53.26|51.06|53.26|51.06|53.26|51.06|53.22|51.02|0
1637776690000|2021-11-24 17:58:10|53.24|51.04|53.22|51.02|53.26|51.06|53.22|51.02|0
1637776700000|2021-11-24 17:58:20|53.24|51.04|53.26|51.06|53.26|51.06|53.24|51.04|0
1637776710000|2021-11-24 17:58:30|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1637776720000|2021-11-24 17:58:40|53.26|51.06|53.22|51.02|53.26|51.06|53.22|51.02|0
1637776730000|2021-11-24 17:58:50|53.32|51.12|53.32|51.12|53.36|51.16|53.32|51.12|0
1637776740000|2021-11-24 17:59:00|53.29|51.09|53.25|51.05|53.29|51.09|53.25|51.05|0
1637776750000|2021-11-24 17:59:10|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637776760000|2021-11-24 17:59:20|53.25|51.05|53.25|51.05|53.25|51.05|53.25|51.05|0
1637776770000|2021-11-24 17:59:30|53.22|51.02|53.15|50.95|53.22|51.02|53.15|50.95|0
1637776780000|2021-11-24 17:59:40|53.17|50.97|53.19|50.99|53.19|50.99|53.17|50.97|0
1637776800000|2021-11-24 18:00:00|53.15|50.95|53.15|50.95|53.19|50.99|53.15|50.95|0
1637776810000|2021-11-24 18:00:10|53.19|50.99|53.15|50.95|53.22|51.02|53.12|50.92|0
1637776820000|2021-11-24 18:00:20|53.19|50.99|53.19|50.99|53.19|50.99|53.15|50.95|0
1637776830000|2021-11-24 18:00:30|53.29|51.09|53.29|51.09|53.29|51.09|53.25|51.05|0
1637776840000|2021-11-24 18:00:40|53.32|51.12|53.25|51.05|53.32|51.12|53.25|51.05|0
1637776850000|2021-11-24 18:00:50|53.29|51.09|53.25|51.05|53.29|51.09|53.25|51.05|0
1637776860000|2021-11-24 18:01:00|53.19|50.99|53.19|50.99|53.22|51.02|53.19|50.99|0
1637776870000|2021-11-24 18:01:10|53.15|50.95|53.15|50.95|53.19|50.99|53.15|50.95|0
1637776880000|2021-11-24 18:01:20|53.22|51.02|53.15|50.95|53.22|51.02|53.15|50.95|0
1637776890000|2021-11-24 18:01:30|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637776900000|2021-11-24 18:01:40|53.22|51.02|53.25|51.05|53.25|51.05|53.22|51.02|0
1637776910000|2021-11-24 18:01:50|53.24|51.04|53.22|51.02|53.24|51.04|53.22|51.02|0
1637776920000|2021-11-24 18:02:00|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1637776940000|2021-11-24 18:02:20|53.15|50.95|53.09|50.89|53.15|50.95|53.09|50.89|0
1637776950000|2021-11-24 18:02:30|53.02|50.82|52.98|50.78|53.02|50.82|52.98|50.78|0
1637776960000|2021-11-24 18:02:40|52.92|50.72|52.85|50.65|52.92|50.72|52.85|50.65|0
1637776970000|2021-11-24 18:02:50|52.82|50.62|52.85|50.65|52.85|50.65|52.82|50.62|0
1637776980000|2021-11-24 18:03:00|52.82|50.62|52.82|50.62|52.85|50.65|52.82|50.62|0
1637776990000|2021-11-24 18:03:10|52.85|50.65|52.88|50.68|52.88|50.68|52.85|50.65|0
1637777000000|2021-11-24 18:03:20|52.92|50.72|52.95|50.75|52.95|50.75|52.92|50.72|0
1637777010000|2021-11-24 18:03:30|52.98|50.78|52.95|50.75|52.98|50.78|52.95|50.75|0
1637777020000|2021-11-24 18:03:40|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637777030000|2021-11-24 18:03:50|52.95|50.75|53.05|50.85|53.05|50.85|52.95|50.75|0
1637777040000|2021-11-24 18:04:00|52.98|50.78|53.12|50.92|53.12|50.92|52.98|50.78|0
1637777050000|2021-11-24 18:04:10|53.15|50.95|53.12|50.92|53.15|50.95|53.12|50.92|0
1637777060000|2021-11-24 18:04:20|53.15|50.95|53.22|51.02|53.22|51.02|53.15|50.95|0
1637777070000|2021-11-24 18:04:30|53.19|50.99|53.22|51.02|53.22|51.02|53.19|50.99|0
1637777080000|2021-11-24 18:04:40|53.25|51.05|53.32|51.12|53.32|51.12|53.25|51.05|0
1637777090000|2021-11-24 18:04:50|53.29|51.09|53.32|51.12|53.35|51.15|53.29|51.09|0
1637777100000|2021-11-24 18:05:00|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637777110000|2021-11-24 18:05:10|53.25|51.05|53.22|51.02|53.25|51.05|53.22|51.02|0
1637777120000|2021-11-24 18:05:20|53.18|50.98|53.17|50.97|53.18|50.98|53.15|50.95|0
1637777130000|2021-11-24 18:05:30|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1637777140000|2021-11-24 18:05:40|53.08|50.88|53.05|50.85|53.08|50.88|53.05|50.85|0
1637777150000|2021-11-24 18:05:50|53.08|50.88|53.05|50.85|53.08|50.88|53.05|50.85|0
1637777160000|2021-11-24 18:06:00|53.08|50.88|53.12|50.92|53.12|50.92|53.08|50.88|0
1637777170000|2021-11-24 18:06:10|53.15|50.95|53.12|50.92|53.15|50.95|53.12|50.92|0
1637777180000|2021-11-24 18:06:20|53.15|50.95|53.18|50.98|53.18|50.98|53.15|50.95|0
1637777190000|2021-11-24 18:06:30|53.22|51.02|53.22|51.02|53.22|51.02|53.18|50.98|0
1637777200000|2021-11-24 18:06:40|53.25|51.05|53.15|50.95|53.25|51.05|53.15|50.95|0
1637777210000|2021-11-24 18:06:50|53.18|50.98|53.22|51.02|53.22|51.02|53.15|50.95|0
1637777220000|2021-11-24 18:07:00|53.2|51|53.25|51.05|53.25|51.05|53.2|51|0
1637777230000|2021-11-24 18:07:10|53.28|51.08|53.25|51.05|53.28|51.08|53.25|51.05|0
1637777240000|2021-11-24 18:07:20|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1637777250000|2021-11-24 18:07:30|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1637777260000|2021-11-24 18:07:40|53.25|51.05|53.15|50.95|53.25|51.05|53.15|50.95|0
1637777270000|2021-11-24 18:07:50|53.12|50.92|53.12|50.92|53.15|50.95|53.12|50.92|0
1637777280000|2021-11-24 18:08:00|53.08|50.88|53.08|50.88|53.12|50.92|53.08|50.88|0
1637777290000|2021-11-24 18:08:10|53.05|50.85|53.05|50.85|53.08|50.88|53.05|50.85|0
1637777300000|2021-11-24 18:08:20|53.02|50.82|52.98|50.78|53.02|50.82|52.98|50.78|0
1637777310000|2021-11-24 18:08:30|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1637777320000|2021-11-24 18:08:40|53.02|50.82|52.98|50.78|53.02|50.82|52.98|50.78|0
1637777330000|2021-11-24 18:08:50|53.05|50.85|53.02|50.82|53.05|50.85|53.02|50.82|0
1637777340000|2021-11-24 18:09:00|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637777350000|2021-11-24 18:09:10|53.08|50.88|53.03|50.83|53.12|50.92|53.03|50.83|0
1637777360000|2021-11-24 18:09:20|53.02|50.82|53.02|50.82|53.02|50.82|52.98|50.78|0
1637777370000|2021-11-24 18:09:30|52.98|50.78|53|50.8|53.02|50.82|52.98|50.78|0
1637777380000|2021-11-24 18:09:40|53.05|50.85|53.02|50.82|53.05|50.85|53.02|50.82|0
1637777390000|2021-11-24 18:09:50|52.98|50.78|53.01|50.81|53.02|50.82|52.98|50.78|0
1637777400000|2021-11-24 18:10:00|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637777410000|2021-11-24 18:10:10|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1637777420000|2021-11-24 18:10:20|52.97|50.77|52.98|50.78|52.98|50.78|52.97|50.77|0
1637777430000|2021-11-24 18:10:30|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1637777440000|2021-11-24 18:10:40|52.98|50.78|53.01|50.81|53.01|50.81|52.98|50.78|0
1637777450000|2021-11-24 18:10:50|52.98|50.78|52.98|50.78|53.01|50.81|52.98|50.78|0
1637777460000|2021-11-24 18:11:00|53.01|50.81|53.05|50.85|53.05|50.85|53.01|50.81|0
1637777470000|2021-11-24 18:11:10|53.01|50.81|53.01|50.81|53.01|50.81|52.98|50.78|0
1637777480000|2021-11-24 18:11:20|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637777490000|2021-11-24 18:11:30|53.03|50.83|53.01|50.81|53.05|50.85|53.01|50.81|0
1637777500000|2021-11-24 18:11:40|53.05|50.85|53.01|50.81|53.05|50.85|53.01|50.81|0
1637777510000|2021-11-24 18:11:50|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637777520000|2021-11-24 18:12:00|53.01|50.81|53.01|50.81|53.05|50.85|53.01|50.81|0
1637777530000|2021-11-24 18:12:10|52.98|50.78|52.95|50.75|53.01|50.81|52.95|50.75|0
1637777550000|2021-11-24 18:12:30|52.91|50.71|52.95|50.75|52.95|50.75|52.91|50.71|0
1637777560000|2021-11-24 18:12:40|52.91|50.71|52.91|50.71|52.95|50.75|52.91|50.71|0
1637777570000|2021-11-24 18:12:50|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1637777580000|2021-11-24 18:13:00|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637777600000|2021-11-24 18:13:20|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637777610000|2021-11-24 18:13:30|52.9|50.7|52.88|50.68|52.9|50.7|52.88|50.68|0
1637777630000|2021-11-24 18:13:50|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1637777640000|2021-11-24 18:14:00|52.88|50.68|52.91|50.71|52.91|50.71|52.88|50.68|0
1637777660000|2021-11-24 18:14:20|52.95|50.75|52.95|50.75|52.98|50.78|52.95|50.75|0
1637777680000|2021-11-24 18:14:40|52.98|50.78|52.98|50.78|52.98|50.78|52.96|50.76|0
1637777690000|2021-11-24 18:14:50|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1637777700000|2021-11-24 18:15:00|52.95|50.75|52.91|50.71|52.95|50.75|52.91|50.71|0
1637777720000|2021-11-24 18:15:20|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1637777730000|2021-11-24 18:15:30|53.01|50.81|53.01|50.81|53.05|50.85|53.01|50.81|0
1637777740000|2021-11-24 18:15:40|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637777750000|2021-11-24 18:15:50|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1637777760000|2021-11-24 18:16:00|53.05|50.85|53.05|50.85|53.08|50.88|53.05|50.85|0
1637777770000|2021-11-24 18:16:10|53.08|50.88|53.05|50.85|53.08|50.88|53.05|50.85|0
1637777780000|2021-11-24 18:16:20|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1637777790000|2021-11-24 18:16:30|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637777800000|2021-11-24 18:16:40|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1637777820000|2021-11-24 18:17:00|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637777830000|2021-11-24 18:17:10|52.94|50.74|52.91|50.71|52.94|50.74|52.91|50.71|0
1637777850000|2021-11-24 18:17:30|52.88|50.68|52.91|50.71|52.91|50.71|52.88|50.68|0
1637777870000|2021-11-24 18:17:50|52.94|50.74|52.91|50.71|52.94|50.74|52.91|50.71|0
1637777880000|2021-11-24 18:18:00|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637777890000|2021-11-24 18:18:10|52.84|50.64|52.88|50.68|52.88|50.68|52.84|50.64|0
1637777900000|2021-11-24 18:18:20|52.84|50.64|52.88|50.68|52.91|50.71|52.84|50.64|0
1637777910000|2021-11-24 18:18:30|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637777920000|2021-11-24 18:18:40|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1637777930000|2021-11-24 18:18:50|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637777940000|2021-11-24 18:19:00|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637777950000|2021-11-24 18:19:10|52.94|50.74|52.91|50.71|52.94|50.74|52.91|50.71|0
1637777960000|2021-11-24 18:19:20|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1637777980000|2021-11-24 18:19:40|52.98|50.78|52.98|50.78|52.98|50.78|52.94|50.74|0
1637777990000|2021-11-24 18:19:50|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1637778000000|2021-11-24 18:20:00|53.03|50.83|53.01|50.81|53.03|50.83|53.01|50.81|0
1637778010000|2021-11-24 18:20:10|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637778020000|2021-11-24 18:20:20|53.08|50.88|53.04|50.84|53.08|50.88|53.04|50.84|0
1637778030000|2021-11-24 18:20:30|53.03|50.83|53.01|50.81|53.04|50.84|53.01|50.81|0
1637778040000|2021-11-24 18:20:40|53.04|50.84|53.08|50.88|53.08|50.88|53.04|50.84|0
1637778050000|2021-11-24 18:20:50|53.04|50.84|53.08|50.88|53.08|50.88|53.04|50.84|0
1637778060000|2021-11-24 18:21:00|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637778070000|2021-11-24 18:21:10|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1637778080000|2021-11-24 18:21:20|53.04|50.84|53.01|50.81|53.04|50.84|53.01|50.81|0
1637778090000|2021-11-24 18:21:30|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637778100000|2021-11-24 18:21:40|53.01|50.81|53.04|50.84|53.04|50.84|52.98|50.78|0
1637778110000|2021-11-24 18:21:50|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1637778120000|2021-11-24 18:22:00|53.01|50.81|53.01|50.81|53.04|50.84|53.01|50.81|0
1637778130000|2021-11-24 18:22:10|52.98|50.78|53.01|50.81|53.01|50.81|52.98|50.78|0
1637778150000|2021-11-24 18:22:30|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637778160000|2021-11-24 18:22:40|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1637778170000|2021-11-24 18:22:50|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1637778180000|2021-11-24 18:23:00|53.01|50.81|52.94|50.74|53.01|50.81|52.94|50.74|0
1637778190000|2021-11-24 18:23:10|52.98|50.78|52.94|50.74|52.98|50.78|52.94|50.74|0
1637778200000|2021-11-24 18:23:20|52.91|50.71|52.94|50.74|52.94|50.74|52.91|50.71|0
1637778210000|2021-11-24 18:23:30|52.91|50.71|52.94|50.74|52.94|50.74|52.91|50.71|0
1637778220000|2021-11-24 18:23:40|52.91|50.71|52.87|50.67|52.91|50.71|52.87|50.67|0
1637778230000|2021-11-24 18:23:50|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637778240000|2021-11-24 18:24:00|52.94|50.74|52.87|50.67|52.94|50.74|52.87|50.67|0
1637778250000|2021-11-24 18:24:10|52.81|50.61|52.81|50.61|52.81|50.61|52.79|50.59|0
1637778270000|2021-11-24 18:24:30|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1637778280000|2021-11-24 18:24:40|52.74|50.54|52.77|50.57|52.81|50.61|52.74|50.54|0
1637778290000|2021-11-24 18:24:50|52.74|50.54|52.77|50.57|52.77|50.57|52.74|50.54|0
1637778300000|2021-11-24 18:25:00|52.81|50.61|52.81|50.61|52.84|50.64|52.81|50.61|0
1637778310000|2021-11-24 18:25:10|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1637778320000|2021-11-24 18:25:20|52.77|50.57|52.77|50.57|52.81|50.61|52.77|50.57|0
1637778330000|2021-11-24 18:25:30|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1637778340000|2021-11-24 18:25:40|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1637778350000|2021-11-24 18:25:50|52.74|50.54|52.77|50.57|52.77|50.57|52.74|50.54|0
1637778360000|2021-11-24 18:26:00|52.74|50.54|52.74|50.54|52.77|50.57|52.74|50.54|0
1637778370000|2021-11-24 18:26:10|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1637778380000|2021-11-24 18:26:20|52.74|50.54|52.74|50.54|52.77|50.57|52.74|50.54|0
1637778390000|2021-11-24 18:26:30|52.77|50.57|52.81|50.61|52.82|50.62|52.77|50.57|0
1637778400000|2021-11-24 18:26:40|52.84|50.64|52.82|50.62|52.84|50.64|52.82|50.62|0
1637778410000|2021-11-24 18:26:50|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637778420000|2021-11-24 18:27:00|52.87|50.67|52.94|50.74|52.94|50.74|52.87|50.67|0
1637778430000|2021-11-24 18:27:10|52.91|50.71|52.87|50.67|52.91|50.71|52.87|50.67|0
1637778440000|2021-11-24 18:27:20|52.91|50.71|52.87|50.67|52.94|50.74|52.87|50.67|0
1637778450000|2021-11-24 18:27:30|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637778460000|2021-11-24 18:27:40|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637778470000|2021-11-24 18:27:50|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1637778480000|2021-11-24 18:28:00|52.84|50.64|52.81|50.61|52.84|50.64|52.81|50.61|0
1637778490000|2021-11-24 18:28:10|52.77|50.57|52.81|50.61|52.81|50.61|52.77|50.57|0
1637778500000|2021-11-24 18:28:20|52.77|50.57|52.81|50.61|52.81|50.61|52.77|50.57|0
1637778510000|2021-11-24 18:28:30|52.77|50.57|52.81|50.61|52.81|50.61|52.77|50.57|0
1637778520000|2021-11-24 18:28:40|52.82|50.62|52.84|50.64|52.84|50.64|52.81|50.61|0
1637778530000|2021-11-24 18:28:50|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1637778540000|2021-11-24 18:29:00|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637778550000|2021-11-24 18:29:10|52.87|50.67|52.97|50.77|52.97|50.77|52.87|50.67|0
1637778560000|2021-11-24 18:29:20|53.01|50.81|53.01|50.81|53.04|50.84|53.01|50.81|0
1637778570000|2021-11-24 18:29:30|52.97|50.77|52.97|50.77|53.01|50.81|52.97|50.77|0
1637778580000|2021-11-24 18:29:40|52.94|50.74|52.94|50.74|52.97|50.77|52.94|50.74|0
1637778590000|2021-11-24 18:29:50|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1637778600000|2021-11-24 18:30:00|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1637778610000|2021-11-24 18:30:10|52.77|50.57|52.8|50.6|52.8|50.6|52.77|50.57|0
1637778620000|2021-11-24 18:30:20|52.84|50.64|52.87|50.67|52.87|50.67|52.8|50.6|0
1637778630000|2021-11-24 18:30:30|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1637778640000|2021-11-24 18:30:40|52.84|50.64|52.9|50.7|52.9|50.7|52.84|50.64|0
1637778650000|2021-11-24 18:30:50|52.87|50.67|52.87|50.67|52.9|50.7|52.87|50.67|0
1637778660000|2021-11-24 18:31:00|52.9|50.7|52.97|50.77|52.97|50.77|52.9|50.7|0
1637778670000|2021-11-24 18:31:10|52.94|50.74|52.9|50.7|52.94|50.74|52.9|50.7|0
1637778680000|2021-11-24 18:31:20|52.94|50.74|52.94|50.74|52.94|50.74|52.9|50.7|0
1637778690000|2021-11-24 18:31:30|52.87|50.67|52.94|50.74|52.94|50.74|52.87|50.67|0
1637778700000|2021-11-24 18:31:40|52.9|50.7|52.97|50.77|52.97|50.77|52.9|50.7|0
1637778710000|2021-11-24 18:31:50|53|50.8|53|50.8|53.04|50.84|53|50.8|0
1637778720000|2021-11-24 18:32:00|52.97|50.77|52.97|50.77|53|50.8|52.97|50.77|0
1637778730000|2021-11-24 18:32:10|53|50.8|52.97|50.77|53|50.8|52.97|50.77|0
1637778740000|2021-11-24 18:32:20|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1637778750000|2021-11-24 18:32:30|52.97|50.77|52.99|50.79|53|50.8|52.97|50.77|0
1637778760000|2021-11-24 18:32:40|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1637778770000|2021-11-24 18:32:50|52.97|50.77|52.97|50.77|52.97|50.77|52.94|50.74|0
1637778780000|2021-11-24 18:33:00|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1637778790000|2021-11-24 18:33:10|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1637778800000|2021-11-24 18:33:20|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637778810000|2021-11-24 18:33:30|52.94|50.74|52.9|50.7|52.94|50.74|52.9|50.7|0
1637778820000|2021-11-24 18:33:40|52.94|50.74|52.9|50.7|52.94|50.74|52.9|50.7|0
1637778830000|2021-11-24 18:33:50|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1637778840000|2021-11-24 18:34:00|52.87|50.67|52.94|50.74|52.94|50.74|52.87|50.67|0
1637778850000|2021-11-24 18:34:10|52.9|50.7|52.94|50.74|52.94|50.74|52.9|50.7|0
1637778860000|2021-11-24 18:34:20|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1637778870000|2021-11-24 18:34:30|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1637778880000|2021-11-24 18:34:40|52.9|50.7|52.94|50.74|52.94|50.74|52.9|50.7|0
1637778890000|2021-11-24 18:34:50|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1637778900000|2021-11-24 18:35:00|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1637778910000|2021-11-24 18:35:10|52.9|50.7|52.94|50.74|52.94|50.74|52.9|50.7|0
1637778930000|2021-11-24 18:35:30|52.9|50.7|52.97|50.77|52.97|50.77|52.9|50.7|0
1637778940000|2021-11-24 18:35:40|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1637778950000|2021-11-24 18:35:50|53|50.8|53|50.8|53|50.8|53|50.8|0
1637778960000|2021-11-24 18:36:00|52.97|50.77|52.9|50.7|52.97|50.77|52.9|50.7|0
1637778970000|2021-11-24 18:36:10|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1637778980000|2021-11-24 18:36:20|52.87|50.67|52.84|50.64|52.87|50.67|52.84|50.64|0
1637778990000|2021-11-24 18:36:30|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1637779000000|2021-11-24 18:36:40|52.84|50.64|52.84|50.64|52.84|50.64|52.8|50.6|0
1637779010000|2021-11-24 18:36:50|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1637779020000|2021-11-24 18:37:00|53|50.8|53|50.8|53|50.8|52.95|50.75|0
1637779030000|2021-11-24 18:37:10|53.04|50.84|53.1|50.9|53.1|50.9|53.04|50.84|0
1637779040000|2021-11-24 18:37:20|53.14|50.94|53.17|50.97|53.17|50.97|53.14|50.94|0
1637779050000|2021-11-24 18:37:30|53.2|51|53.25|51.05|53.25|51.05|53.2|51|0
1637779060000|2021-11-24 18:37:40|53.27|51.07|53.27|51.07|53.3|51.1|53.24|51.04|0
1637779070000|2021-11-24 18:37:50|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637779080000|2021-11-24 18:38:00|53.17|50.97|53.2|51|53.24|51.04|53.17|50.97|0
1637779090000|2021-11-24 18:38:10|53.17|50.97|53.27|51.07|53.27|51.07|53.17|50.97|0
1637779100000|2021-11-24 18:38:20|53.3|51.1|53.34|51.14|53.34|51.14|53.3|51.1|0
1637779110000|2021-11-24 18:38:30|53.3|51.1|53.3|51.1|53.3|51.1|53.27|51.07|0
1637779120000|2021-11-24 18:38:40|53.34|51.14|53.27|51.07|53.34|51.14|53.27|51.07|0
1637779130000|2021-11-24 18:38:50|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1637779140000|2021-11-24 18:39:00|53.2|51|53.17|50.97|53.2|51|53.17|50.97|0
1637779150000|2021-11-24 18:39:10|53.2|51|53.2|51|53.2|51|53.2|51|0
1637779160000|2021-11-24 18:39:20|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1637779170000|2021-11-24 18:39:30|53.2|51|53.17|50.97|53.2|51|53.17|50.97|0
1637779180000|2021-11-24 18:39:40|53.13|50.93|53.13|50.93|53.13|50.93|53.1|50.9|0
1637779190000|2021-11-24 18:39:50|53.17|50.97|53.2|51|53.2|51|53.17|50.97|0
1637779200000|2021-11-24 18:40:00|53.17|50.97|53.27|51.07|53.27|51.07|53.13|50.93|0
1637779210000|2021-11-24 18:40:10|53.24|51.04|53.24|51.04|53.27|51.07|53.2|51|0
1637779220000|2021-11-24 18:40:20|53.17|50.97|53.1|50.9|53.17|50.97|53.1|50.9|0
1637779230000|2021-11-24 18:40:30|53.07|50.87|53.05|50.85|53.07|50.87|53.05|50.85|0
1637779240000|2021-11-24 18:40:40|53|50.8|52.97|50.77|53|50.8|52.97|50.77|0
1637779250000|2021-11-24 18:40:50|52.93|50.73|52.97|50.77|52.97|50.77|52.93|50.73|0
1637779260000|2021-11-24 18:41:00|53.07|50.87|53|50.8|53.07|50.87|53|50.8|0
1637779270000|2021-11-24 18:41:10|53.03|50.83|53|50.8|53.07|50.87|53|50.8|0
1637779280000|2021-11-24 18:41:20|53.03|50.83|53|50.8|53.03|50.83|53|50.8|0
1637779290000|2021-11-24 18:41:30|53.03|50.83|53.03|50.83|53.03|50.83|53|50.8|0
1637779300000|2021-11-24 18:41:40|53.07|50.87|53.07|50.87|53.07|50.87|53.03|50.83|0
1637779310000|2021-11-24 18:41:50|53.03|50.83|53.07|50.87|53.07|50.87|53.03|50.83|0
1637779320000|2021-11-24 18:42:00|53.1|50.9|53.03|50.83|53.1|50.9|53.03|50.83|0
1637779330000|2021-11-24 18:42:10|53.07|50.87|53|50.8|53.07|50.87|53|50.8|0
1637779340000|2021-11-24 18:42:20|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637779350000|2021-11-24 18:42:30|53|50.8|53|50.8|53|50.8|53|50.8|0
1637779370000|2021-11-24 18:42:50|53.03|50.83|53.07|50.87|53.07|50.87|53.03|50.83|0
1637779380000|2021-11-24 18:43:00|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637779390000|2021-11-24 18:43:10|53.07|50.87|53.03|50.83|53.07|50.87|53.03|50.83|0
1637779400000|2021-11-24 18:43:20|53.07|50.87|53.07|50.87|53.07|50.87|53.03|50.83|0
1637779410000|2021-11-24 18:43:30|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637779420000|2021-11-24 18:43:40|53.07|50.87|53.13|50.93|53.17|50.97|53.07|50.87|0
1637779430000|2021-11-24 18:43:50|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1637779440000|2021-11-24 18:44:00|53.1|50.9|53.1|50.9|53.13|50.93|53.1|50.9|0
1637779450000|2021-11-24 18:44:10|53.13|50.93|53.13|50.93|53.13|50.93|53.12|50.92|0
1637779460000|2021-11-24 18:44:20|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1637779470000|2021-11-24 18:44:30|53.17|50.97|53.13|50.93|53.17|50.97|53.13|50.93|0
1637779480000|2021-11-24 18:44:40|53.17|50.97|53.17|50.97|53.17|50.97|53.13|50.93|0
1637779490000|2021-11-24 18:44:50|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1637779500000|2021-11-24 18:45:00|53.17|50.97|53.2|51|53.2|51|53.17|50.97|0
1637779520000|2021-11-24 18:45:20|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637779540000|2021-11-24 18:45:40|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1637779550000|2021-11-24 18:45:50|53.23|51.03|53.27|51.07|53.27|51.07|53.23|51.03|0
1637779570000|2021-11-24 18:46:10|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637779580000|2021-11-24 18:46:20|53.27|51.07|53.27|51.07|53.3|51.1|53.27|51.07|0
1637779590000|2021-11-24 18:46:30|53.23|51.03|53.27|51.07|53.27|51.07|53.23|51.03|0
1637779610000|2021-11-24 18:46:50|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637779620000|2021-11-24 18:47:00|53.27|51.07|53.23|51.03|53.27|51.07|53.23|51.03|0
1637779630000|2021-11-24 18:47:10|53.2|51|53.16|50.96|53.2|51|53.16|50.96|0
1637779640000|2021-11-24 18:47:20|53.13|50.93|53.13|50.93|53.16|50.96|53.13|50.93|0
1637779650000|2021-11-24 18:47:30|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637779660000|2021-11-24 18:47:40|53.13|50.93|53.2|51|53.2|51|53.13|50.93|0
1637779670000|2021-11-24 18:47:50|53.27|51.07|53.27|51.07|53.27|51.07|53.23|51.03|0
1637779680000|2021-11-24 18:48:00|53.23|51.03|53.18|50.98|53.23|51.03|53.18|50.98|0
1637779690000|2021-11-24 18:48:10|53.2|51|53.16|50.96|53.2|51|53.16|50.96|0
1637779700000|2021-11-24 18:48:20|53.13|50.93|53.23|51.03|53.23|51.03|53.13|50.93|0
1637779710000|2021-11-24 18:48:30|53.2|51|53.2|51|53.23|51.03|53.2|51|0
1637779720000|2021-11-24 18:48:40|53.23|51.03|53.13|50.93|53.23|51.03|53.13|50.93|0
1637779730000|2021-11-24 18:48:50|53.1|50.9|53.06|50.86|53.1|50.9|53.06|50.86|0
1637779740000|2021-11-24 18:49:00|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637779750000|2021-11-24 18:49:10|53.06|50.86|53|50.8|53.06|50.86|53|50.8|0
1637779760000|2021-11-24 18:49:20|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637779770000|2021-11-24 18:49:30|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1637779780000|2021-11-24 18:49:40|53.03|50.83|53.06|50.86|53.06|50.86|53.03|50.83|0
1637779790000|2021-11-24 18:49:50|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637779800000|2021-11-24 18:50:00|53.08|50.88|53.1|50.9|53.1|50.9|53.08|50.88|0
1637779810000|2021-11-24 18:50:10|53.06|50.86|53.08|50.88|53.1|50.9|53.06|50.86|0
1637779820000|2021-11-24 18:50:20|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1637779830000|2021-11-24 18:50:30|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1637779840000|2021-11-24 18:50:40|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1637779860000|2021-11-24 18:51:00|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1637779870000|2021-11-24 18:51:10|53.13|50.93|53.16|50.96|53.16|50.96|53.13|50.93|0
1637779880000|2021-11-24 18:51:20|53.13|50.93|53.16|50.96|53.2|51|53.13|50.93|0
1637779890000|2021-11-24 18:51:30|53.23|51.03|53.16|50.96|53.23|51.03|53.16|50.96|0
1637779900000|2021-11-24 18:51:40|53.2|51|53.16|50.96|53.2|51|53.16|50.96|0
1637779910000|2021-11-24 18:51:50|53.2|51|53.13|50.93|53.2|51|53.13|50.93|0
1637779920000|2021-11-24 18:52:00|53.16|50.96|53.1|50.9|53.16|50.96|53.1|50.9|0
1637779950000|2021-11-24 18:52:30|53.13|50.93|53.13|50.93|53.16|50.96|53.13|50.93|0
1637779970000|2021-11-24 18:52:50|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637779980000|2021-11-24 18:53:00|53.13|50.93|53.13|50.93|53.16|50.96|53.13|50.93|0
1637779990000|2021-11-24 18:53:10|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1637780000000|2021-11-24 18:53:20|53.2|51|53.2|51|53.2|51|53.2|51|0
1637780010000|2021-11-24 18:53:30|53.16|50.96|53.16|50.96|53.16|50.96|53.13|50.93|0
1637780020000|2021-11-24 18:53:40|53.13|50.93|53.16|50.96|53.16|50.96|53.13|50.93|0
1637780030000|2021-11-24 18:53:50|53.2|51|53.2|51|53.2|51|53.2|51|0
1637780040000|2021-11-24 18:54:00|53.16|50.96|53.2|51|53.2|51|53.16|50.96|0
1637780050000|2021-11-24 18:54:10|53.13|50.93|53.16|50.96|53.16|50.96|53.13|50.93|0
1637780060000|2021-11-24 18:54:20|53.2|51|53.2|51|53.2|51|53.2|51|0
1637780070000|2021-11-24 18:54:30|53.16|50.96|53.19|50.99|53.19|50.99|53.16|50.96|0
1637780080000|2021-11-24 18:54:40|53.16|50.96|53.19|50.99|53.19|50.99|53.16|50.96|0
1637780090000|2021-11-24 18:54:50|53.23|51.03|53.19|50.99|53.23|51.03|53.19|50.99|0
1637780100000|2021-11-24 18:55:00|53.23|51.03|53.19|50.99|53.23|51.03|53.19|50.99|0
1637780110000|2021-11-24 18:55:10|53.23|51.03|53.26|51.06|53.26|51.06|53.19|50.99|0
1637780120000|2021-11-24 18:55:20|53.3|51.1|53.3|51.1|53.3|51.1|53.26|51.06|0
1637780130000|2021-11-24 18:55:30|53.28|51.08|53.33|51.13|53.33|51.13|53.28|51.08|0
1637780140000|2021-11-24 18:55:40|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1637780150000|2021-11-24 18:55:50|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1637780160000|2021-11-24 18:56:00|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1637780170000|2021-11-24 18:56:10|53.33|51.13|53.28|51.08|53.33|51.13|53.28|51.08|0
1637780180000|2021-11-24 18:56:20|53.29|51.09|53.26|51.06|53.29|51.09|53.26|51.06|0
1637780190000|2021-11-24 18:56:30|53.23|51.03|53.23|51.03|53.26|51.06|53.23|51.03|0
1637780200000|2021-11-24 18:56:40|53.26|51.06|53.26|51.06|53.26|51.06|53.23|51.03|0
1637780210000|2021-11-24 18:56:50|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637780220000|2021-11-24 18:57:00|53.26|51.06|53.29|51.09|53.29|51.09|53.26|51.06|0
1637780230000|2021-11-24 18:57:10|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637780240000|2021-11-24 18:57:20|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637780250000|2021-11-24 18:57:30|53.28|51.08|53.24|51.04|53.28|51.08|53.24|51.04|0
1637780260000|2021-11-24 18:57:40|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1637780270000|2021-11-24 18:57:50|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1637780290000|2021-11-24 18:58:10|53.23|51.03|53.23|51.03|53.24|51.04|53.23|51.03|0
1637780300000|2021-11-24 18:58:20|53.24|51.04|53.26|51.06|53.26|51.06|53.24|51.04|0
1637780310000|2021-11-24 18:58:30|53.23|51.03|53.33|51.13|53.33|51.13|53.23|51.03|0
1637780320000|2021-11-24 18:58:40|53.36|51.16|53.34|51.14|53.36|51.16|53.34|51.14|0
1637780330000|2021-11-24 18:58:50|53.36|51.16|53.41|51.21|53.41|51.21|53.36|51.16|0
1637780340000|2021-11-24 18:59:00|53.39|51.19|53.38|51.18|53.39|51.19|53.36|51.16|0
1637780350000|2021-11-24 18:59:10|53.36|51.16|53.38|51.18|53.38|51.18|53.36|51.16|0
1637780360000|2021-11-24 18:59:20|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1637780370000|2021-11-24 18:59:30|53.41|51.21|53.41|51.21|53.41|51.21|53.39|51.19|0
1637780380000|2021-11-24 18:59:40|53.39|51.19|53.39|51.19|53.41|51.21|53.39|51.19|0
1637780390000|2021-11-24 18:59:50|53.41|51.21|53.39|51.19|53.43|51.23|53.39|51.19|0
1637780400000|2021-11-24 19:00:00|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1637780410000|2021-11-24 19:00:10|53.34|51.14|53.31|51.11|53.36|51.16|53.31|51.11|0
1637780420000|2021-11-24 19:00:20|53.28|51.08|53.08|50.88|53.28|51.08|53.08|50.88|0
1637780430000|2021-11-24 19:00:30|53.06|50.86|53.09|50.89|53.09|50.89|53.01|50.81|0
1637780440000|2021-11-24 19:00:40|53.06|50.86|53.02|50.82|53.06|50.86|53.02|50.82|0
1637780450000|2021-11-24 19:00:50|52.99|50.79|52.96|50.76|52.99|50.79|52.96|50.76|0
1637780460000|2021-11-24 19:01:00|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637780470000|2021-11-24 19:01:10|53.01|50.81|53.11|50.91|53.11|50.91|53.01|50.81|0
1637780480000|2021-11-24 19:01:20|53.06|50.86|53.11|50.91|53.11|50.91|53.04|50.84|0
1637780490000|2021-11-24 19:01:30|53.06|50.86|53.02|50.82|53.06|50.86|53.02|50.82|0
1637780500000|2021-11-24 19:01:40|53.06|50.86|53.02|50.82|53.06|50.86|53.02|50.82|0
1637780510000|2021-11-24 19:01:50|53.06|50.86|53.14|50.94|53.14|50.94|53.06|50.86|0
1637780520000|2021-11-24 19:02:00|53.12|50.92|53.12|50.92|53.16|50.96|53.12|50.92|0
1637780530000|2021-11-24 19:02:10|53.09|50.89|53.02|50.82|53.09|50.89|53.02|50.82|0
1637780540000|2021-11-24 19:02:20|52.99|50.79|52.79|50.59|52.99|50.79|52.79|50.59|0
1637780550000|2021-11-24 19:02:30|52.76|50.56|52.69|50.49|52.76|50.56|52.62|50.42|0
1637780560000|2021-11-24 19:02:40|52.72|50.52|52.79|50.59|52.82|50.62|52.69|50.49|0
1637780570000|2021-11-24 19:02:50|52.86|50.66|52.82|50.62|52.89|50.69|52.82|50.62|0
1637780580000|2021-11-24 19:03:00|52.79|50.59|52.89|50.69|52.89|50.69|52.79|50.59|0
1637780590000|2021-11-24 19:03:10|52.86|50.66|52.87|50.67|52.87|50.67|52.79|50.59|0
1637780600000|2021-11-24 19:03:20|52.86|50.66|53.01|50.81|53.01|50.81|52.86|50.66|0
1637780610000|2021-11-24 19:03:30|53.02|50.82|52.99|50.79|53.02|50.82|52.99|50.79|0
1637780620000|2021-11-24 19:03:40|53.02|50.82|53.36|51.16|53.43|51.23|53.02|50.82|0
1637780630000|2021-11-24 19:03:50|53.46|51.26|53.59|51.39|53.63|51.43|53.46|51.26|0
1637780640000|2021-11-24 19:04:00|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1637780650000|2021-11-24 19:04:10|53.53|51.33|53.8|51.6|53.8|51.6|53.53|51.33|0
1637780660000|2021-11-24 19:04:20|53.83|51.63|53.8|51.6|53.83|51.63|53.8|51.6|0
1637780670000|2021-11-24 19:04:30|53.76|51.56|53.49|51.29|53.76|51.56|53.49|51.29|0
1637780680000|2021-11-24 19:04:40|53.59|51.39|53.53|51.33|53.59|51.39|53.49|51.29|0
1637780690000|2021-11-24 19:04:50|53.49|51.29|53.46|51.26|53.49|51.29|53.46|51.26|0
1637780700000|2021-11-24 19:05:00|53.43|51.23|53.53|51.33|53.53|51.33|53.36|51.16|0
1637780710000|2021-11-24 19:05:10|53.56|51.36|53.59|51.39|53.66|51.46|53.56|51.36|0
1637780720000|2021-11-24 19:05:20|53.53|51.33|53.56|51.36|53.59|51.39|53.53|51.33|0
1637780730000|2021-11-24 19:05:30|53.59|51.39|53.7|51.5|53.7|51.5|53.49|51.29|0
1637780740000|2021-11-24 19:05:40|53.66|51.46|53.66|51.46|53.7|51.5|53.63|51.43|0
1637780750000|2021-11-24 19:05:50|53.7|51.5|53.73|51.53|53.73|51.53|53.7|51.5|0
1637780760000|2021-11-24 19:06:00|53.7|51.5|53.56|51.36|53.7|51.5|53.53|51.33|0
1637780770000|2021-11-24 19:06:10|53.49|51.29|53.42|51.22|53.49|51.29|53.39|51.19|0
1637780780000|2021-11-24 19:06:20|53.36|51.16|53.26|51.06|53.36|51.16|53.26|51.06|0
1637780790000|2021-11-24 19:06:30|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1637780800000|2021-11-24 19:06:40|53.26|51.06|53.22|51.02|53.26|51.06|53.22|51.02|0
1637780810000|2021-11-24 19:06:50|53.29|51.09|53.29|51.09|53.29|51.09|53.26|51.06|0
1637780820000|2021-11-24 19:07:00|53.22|51.02|53.29|51.09|53.29|51.09|53.22|51.02|0
1637780830000|2021-11-24 19:07:10|53.32|51.12|53.36|51.16|53.36|51.16|53.29|51.09|0
1637780840000|2021-11-24 19:07:20|53.39|51.19|53.39|51.19|53.46|51.26|53.39|51.19|0
1637780850000|2021-11-24 19:07:30|53.46|51.26|53.46|51.26|53.53|51.33|53.46|51.26|0
1637780860000|2021-11-24 19:07:40|53.42|51.22|53.49|51.29|53.53|51.33|53.42|51.22|0
1637780870000|2021-11-24 19:07:50|53.56|51.36|54.07|51.87|54.07|51.87|53.53|51.33|0
1637780880000|2021-11-24 19:08:00|54.1|51.9|54.14|51.94|54.17|51.97|54.1|51.9|0
1637780890000|2021-11-24 19:08:10|54.24|52.04|54.37|52.17|54.37|52.17|54.24|52.04|0
1637780900000|2021-11-24 19:08:20|54.27|52.07|54.27|52.07|54.27|52.07|54.2|52|0
1637780910000|2021-11-24 19:08:30|54.2|52|54.2|52|54.24|52.04|54.2|52|0
1637780920000|2021-11-24 19:08:40|54.37|52.17|54.27|52.07|54.37|52.17|54.27|52.07|0
1637780930000|2021-11-24 19:08:50|54.2|52|54.27|52.07|54.31|52.11|54.2|52|0
1637780940000|2021-11-24 19:09:00|54.31|52.11|54.24|52.04|54.31|52.11|54.24|52.04|0
1637780950000|2021-11-24 19:09:10|54.2|52|54.14|51.94|54.2|52|54.1|51.9|0
1637780960000|2021-11-24 19:09:20|54.2|52|54.24|52.04|54.24|52.04|54.2|52|0
1637780970000|2021-11-24 19:09:30|54.27|52.07|54.31|52.11|54.31|52.11|54.27|52.07|0
1637780980000|2021-11-24 19:09:40|54.27|52.07|54.24|52.04|54.27|52.07|54.2|52|0
1637780990000|2021-11-24 19:09:50|54.2|52|54.31|52.11|54.31|52.11|54.2|52|0
1637781000000|2021-11-24 19:10:00|54.27|52.07|54.34|52.14|54.34|52.14|54.17|51.97|0
1637781010000|2021-11-24 19:10:10|54.55|52.35|54.55|52.35|54.65|52.45|54.55|52.35|0
1637781020000|2021-11-24 19:10:20|54.61|52.41|54.65|52.45|54.65|52.45|54.58|52.38|0
1637781030000|2021-11-24 19:10:30|54.61|52.41|54.79|52.59|54.79|52.59|54.61|52.41|0
1637781040000|2021-11-24 19:10:40|54.89|52.69|54.85|52.65|54.89|52.69|54.85|52.65|0
1637781050000|2021-11-24 19:10:50|54.92|52.72|54.89|52.69|54.92|52.72|54.89|52.69|0
1637781060000|2021-11-24 19:11:00|54.79|52.59|54.75|52.55|54.79|52.59|54.75|52.55|0
1637781070000|2021-11-24 19:11:10|54.79|52.59|54.85|52.65|54.92|52.72|54.79|52.59|0
1637781080000|2021-11-24 19:11:20|54.87|52.67|54.89|52.69|54.89|52.69|54.85|52.65|0
1637781090000|2021-11-24 19:11:30|54.96|52.76|54.92|52.72|54.96|52.76|54.89|52.69|0
1637781100000|2021-11-24 19:11:40|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1637781110000|2021-11-24 19:11:50|54.92|52.72|54.89|52.69|54.92|52.72|54.89|52.69|0
1637781120000|2021-11-24 19:12:00|54.92|52.72|53.72|51.52|54.96|52.76|53.72|51.52|0
1637781130000|2021-11-24 19:12:10|53.68|51.48|53.57|51.37|53.68|51.48|53.57|51.37|0
1637781140000|2021-11-24 19:12:20|53.55|51.35|53.41|51.21|53.55|51.35|53.41|51.21|0
1637781150000|2021-11-24 19:12:30|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1637781160000|2021-11-24 19:12:40|53.51|51.31|53.48|51.28|53.51|51.31|53.48|51.28|0
1637781170000|2021-11-24 19:12:50|53.51|51.31|53.34|51.14|53.51|51.31|53.34|51.14|0
1637781180000|2021-11-24 19:13:00|53.38|51.18|53.28|51.08|53.41|51.21|53.28|51.08|0
1637781190000|2021-11-24 19:13:10|53.31|51.11|53.38|51.18|53.41|51.21|53.31|51.11|0
1637781200000|2021-11-24 19:13:20|53.45|51.25|53.58|51.38|53.58|51.38|53.45|51.25|0
1637781210000|2021-11-24 19:13:30|53.51|51.31|53.55|51.35|53.55|51.35|53.51|51.31|0
1637781220000|2021-11-24 19:13:40|53.51|51.31|54.62|52.42|54.62|52.42|53.51|51.31|0
1637781230000|2021-11-24 19:13:50|54.66|52.46|55.74|53.54|55.77|53.57|54.66|52.46|0
1637781240000|2021-11-24 19:14:00|55.77|53.57|55.74|53.54|55.77|53.57|55.7|53.5|0
1637781250000|2021-11-24 19:14:10|55.67|53.47|55.02|52.82|55.67|53.47|55.02|52.82|0
1637781260000|2021-11-24 19:14:20|53.8|51.6|53.8|51.6|53.83|51.63|53.8|51.6|0
1637781270000|2021-11-24 19:14:30|53.83|51.63|53.8|51.6|53.83|51.63|53.8|51.6|0
1637781280000|2021-11-24 19:14:40|53.78|51.58|53.8|51.6|53.8|51.6|53.78|51.58|0
1637781290000|2021-11-24 19:14:50|53.76|51.56|53.73|51.53|53.76|51.56|53.7|51.5|0
1637781300000|2021-11-24 19:15:00|53.7|51.5|53.63|51.43|53.7|51.5|53.63|51.43|0
1637781310000|2021-11-24 19:15:10|53.66|51.46|53.73|51.53|53.73|51.53|53.63|51.43|0
1637781320000|2021-11-24 19:15:20|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1637781330000|2021-11-24 19:15:30|53.8|51.6|53.66|51.46|53.8|51.6|53.66|51.46|0
1637781340000|2021-11-24 19:15:40|53.59|51.39|53.56|51.36|53.59|51.39|53.56|51.36|0
1637781350000|2021-11-24 19:15:50|53.49|51.29|53.49|51.29|53.56|51.36|53.49|51.29|0
1637781360000|2021-11-24 19:16:00|53.53|51.33|53.56|51.36|53.59|51.39|53.53|51.33|0
1637781370000|2021-11-24 19:16:10|53.53|51.33|53.53|51.33|53.59|51.39|53.53|51.33|0
1637781380000|2021-11-24 19:16:20|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1637781390000|2021-11-24 19:16:30|53.49|51.29|53.53|51.33|53.53|51.33|53.46|51.26|0
1637781400000|2021-11-24 19:16:40|53.54|51.34|53.53|51.33|53.54|51.34|53.53|51.33|0
1637781410000|2021-11-24 19:16:50|53.46|51.26|53.42|51.22|53.46|51.26|53.42|51.22|0
1637781420000|2021-11-24 19:17:00|53.39|51.19|53.46|51.26|53.46|51.26|53.39|51.19|0
1637781430000|2021-11-24 19:17:10|53.49|51.29|53.42|51.22|53.49|51.29|53.42|51.22|0
1637781440000|2021-11-24 19:17:20|53.39|51.19|53.39|51.19|53.42|51.22|53.39|51.19|0
1637781450000|2021-11-24 19:17:30|53.36|51.16|53.32|51.12|53.36|51.16|53.32|51.12|0
1637781460000|2021-11-24 19:17:40|53.29|51.09|53.22|51.02|53.29|51.09|53.22|51.02|0
1637781470000|2021-11-24 19:17:50|53.19|50.99|53.22|51.02|53.22|51.02|53.19|50.99|0
1637781480000|2021-11-24 19:18:00|53.25|51.05|53.19|50.99|53.25|51.05|53.19|50.99|0
1637781490000|2021-11-24 19:18:10|53.15|50.95|53.12|50.92|53.19|50.99|53.09|50.89|0
1637781500000|2021-11-24 19:18:20|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1637781510000|2021-11-24 19:18:30|53.05|50.85|53.02|50.82|53.05|50.85|53.02|50.82|0
1637781520000|2021-11-24 19:18:40|52.98|50.78|52.95|50.75|52.98|50.78|52.95|50.75|0
1637781530000|2021-11-24 19:18:50|52.92|50.72|52.93|50.73|52.95|50.75|52.92|50.72|0
1637781540000|2021-11-24 19:19:00|52.95|50.75|53.02|50.82|53.02|50.82|52.95|50.75|0
1637781550000|2021-11-24 19:19:10|53.05|50.85|53.02|50.82|53.05|50.85|53.02|50.82|0
1637781560000|2021-11-24 19:19:20|52.93|50.73|52.95|50.75|52.95|50.75|52.93|50.73|0
1637781580000|2021-11-24 19:19:40|52.92|50.72|52.98|50.78|52.98|50.78|52.92|50.72|0
1637781590000|2021-11-24 19:19:50|53.02|50.82|53.02|50.82|53.02|50.82|52.98|50.78|0
1637781600000|2021-11-24 19:20:00|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1637781610000|2021-11-24 19:20:10|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1637781620000|2021-11-24 19:20:20|53.12|50.92|53.12|50.92|53.12|50.92|53.08|50.88|0
1637781630000|2021-11-24 19:20:30|53.15|50.95|53.08|50.88|53.15|50.95|53.08|50.88|0
1637781640000|2021-11-24 19:20:40|53.15|50.95|53.08|50.88|53.15|50.95|53.08|50.88|0
1637781650000|2021-11-24 19:20:50|53.05|50.85|53.08|50.88|53.08|50.88|53.05|50.85|0
1637781660000|2021-11-24 19:21:00|53.12|50.92|53.15|50.95|53.15|50.95|53.12|50.92|0
1637781670000|2021-11-24 19:21:10|53.19|50.99|53.15|50.95|53.19|50.99|53.15|50.95|0
1637781680000|2021-11-24 19:21:20|53.19|50.99|53.18|50.98|53.19|50.99|53.18|50.98|0
1637781690000|2021-11-24 19:21:30|53.22|51.02|53.22|51.02|53.22|51.02|53.18|50.98|0
1637781700000|2021-11-24 19:21:40|53.25|51.05|53.29|51.09|53.29|51.09|53.25|51.05|0
1637781710000|2021-11-24 19:21:50|53.32|51.12|53.32|51.12|53.32|51.12|53.29|51.09|0
1637781720000|2021-11-24 19:22:00|53.29|51.09|53.24|51.04|53.29|51.09|53.24|51.04|0
1637781730000|2021-11-24 19:22:10|53.25|51.05|53.15|50.95|53.25|51.05|53.12|50.92|0
1637781740000|2021-11-24 19:22:20|53.18|50.98|53.12|50.92|53.18|50.98|53.12|50.92|0
1637781750000|2021-11-24 19:22:30|53.15|50.95|53.12|50.92|53.15|50.95|53.12|50.92|0
1637781770000|2021-11-24 19:22:50|53.15|50.95|53.08|50.88|53.15|50.95|53.08|50.88|0
1637781780000|2021-11-24 19:23:00|53.02|50.82|52.98|50.78|53.02|50.82|52.98|50.78|0
1637781790000|2021-11-24 19:23:10|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1637781800000|2021-11-24 19:23:20|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637781810000|2021-11-24 19:23:30|52.95|50.75|53.02|50.82|53.05|50.85|52.95|50.75|0
1637781820000|2021-11-24 19:23:40|52.98|50.78|52.95|50.75|52.98|50.78|52.95|50.75|0
1637781830000|2021-11-24 19:23:50|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1637781840000|2021-11-24 19:24:00|53.02|50.82|52.98|50.78|53.02|50.82|52.95|50.75|0
1637781850000|2021-11-24 19:24:10|53.02|50.82|53.05|50.85|53.05|50.85|52.98|50.78|0
1637781860000|2021-11-24 19:24:20|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1637781870000|2021-11-24 19:24:30|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1637781880000|2021-11-24 19:24:40|52.98|50.78|52.98|50.78|52.98|50.78|52.95|50.75|0
1637781890000|2021-11-24 19:24:50|53.01|50.81|53.05|50.85|53.05|50.85|53.01|50.81|0
1637781910000|2021-11-24 19:25:10|53.01|50.81|53.05|50.85|53.05|50.85|52.98|50.78|0
1637781920000|2021-11-24 19:25:20|53.12|50.92|53.15|50.95|53.15|50.95|53.12|50.92|0
1637781930000|2021-11-24 19:25:30|53.12|50.92|53.05|50.85|53.12|50.92|53.05|50.85|0
1637781940000|2021-11-24 19:25:40|53.01|50.81|53.01|50.81|53.05|50.85|53.01|50.81|0
1637781950000|2021-11-24 19:25:50|53.05|50.85|52.98|50.78|53.05|50.85|52.98|50.78|0
1637781960000|2021-11-24 19:26:00|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1637781970000|2021-11-24 19:26:10|52.98|50.78|52.98|50.78|52.98|50.78|52.95|50.75|0
1637781980000|2021-11-24 19:26:20|53.01|50.81|53.08|50.88|53.08|50.88|53.01|50.81|0
1637781990000|2021-11-24 19:26:30|53.12|50.92|53.22|51.02|53.22|51.02|53.12|50.92|0
1637782000000|2021-11-24 19:26:40|53.25|51.05|53.28|51.08|53.28|51.08|53.25|51.05|0
1637782010000|2021-11-24 19:26:50|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1637782020000|2021-11-24 19:27:00|53.28|51.08|53.32|51.12|53.35|51.15|53.28|51.08|0
1637782030000|2021-11-24 19:27:10|53.35|51.15|53.35|51.15|53.35|51.15|53.28|51.08|0
1637782040000|2021-11-24 19:27:20|53.32|51.12|53.44|51.24|53.44|51.24|53.32|51.12|0
1637782050000|2021-11-24 19:27:30|53.45|51.25|53.52|51.32|53.52|51.32|53.45|51.25|0
1637782060000|2021-11-24 19:27:40|53.49|51.29|53.45|51.25|53.49|51.29|53.45|51.25|0
1637782070000|2021-11-24 19:27:50|53.49|51.29|53.45|51.25|53.49|51.29|53.45|51.25|0
1637782080000|2021-11-24 19:28:00|53.49|51.29|53.49|51.29|53.49|51.29|53.45|51.25|0
1637782090000|2021-11-24 19:28:10|53.52|51.32|53.62|51.42|53.62|51.42|53.52|51.32|0
1637782100000|2021-11-24 19:28:20|53.59|51.39|53.52|51.32|53.59|51.39|53.52|51.32|0
1637782110000|2021-11-24 19:28:30|53.59|51.39|53.59|51.39|53.62|51.42|53.59|51.39|0
1637782120000|2021-11-24 19:28:40|53.52|51.32|53.49|51.29|53.55|51.35|53.49|51.29|0
1637782130000|2021-11-24 19:28:50|53.52|51.32|53.55|51.35|53.55|51.35|53.52|51.32|0
1637782140000|2021-11-24 19:29:00|53.52|51.32|53.49|51.29|53.52|51.32|53.49|51.29|0
1637782150000|2021-11-24 19:29:10|53.55|51.35|53.52|51.32|53.55|51.35|53.49|51.29|0
1637782160000|2021-11-24 19:29:20|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1637782170000|2021-11-24 19:29:30|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1637782180000|2021-11-24 19:29:40|53.65|51.45|53.69|51.49|53.69|51.49|53.65|51.45|0
1637782190000|2021-11-24 19:29:50|53.65|51.45|53.59|51.39|53.65|51.45|53.59|51.39|0
1637782200000|2021-11-24 19:30:00|53.52|51.32|53.52|51.32|53.52|51.32|53.49|51.29|0
1637782210000|2021-11-24 19:30:10|53.48|51.28|53.42|51.22|53.48|51.28|53.42|51.22|0
1637782220000|2021-11-24 19:30:20|53.38|51.18|53.45|51.25|53.45|51.25|53.38|51.18|0
1637782230000|2021-11-24 19:30:30|53.42|51.22|53.38|51.18|53.42|51.22|53.35|51.15|0
1637782240000|2021-11-24 19:30:40|53.35|51.15|53.21|51.01|53.35|51.15|53.21|51.01|0
1637782250000|2021-11-24 19:30:50|53.18|50.98|53.25|51.05|53.25|51.05|53.18|50.98|0
1637782260000|2021-11-24 19:31:00|53.21|51.01|53.25|51.05|53.28|51.08|53.21|51.01|0
1637782270000|2021-11-24 19:31:10|53.15|50.95|53.05|50.85|53.15|50.95|53.05|50.85|0
1637782280000|2021-11-24 19:31:20|53.01|50.81|53.01|50.81|53.05|50.85|53.01|50.81|0
1637782290000|2021-11-24 19:31:30|53.05|50.85|53.08|50.88|53.11|50.91|53.05|50.85|0
1637782300000|2021-11-24 19:31:40|53.11|50.91|53.11|50.91|53.11|50.91|53.08|50.88|0
1637782310000|2021-11-24 19:31:50|53.18|50.98|53.21|51.01|53.21|51.01|53.18|50.98|0
1637782320000|2021-11-24 19:32:00|53.18|50.98|53.15|50.95|53.21|51.01|53.15|50.95|0
1637782330000|2021-11-24 19:32:10|53.08|50.88|53.05|50.85|53.08|50.88|53.05|50.85|0
1637782340000|2021-11-24 19:32:20|53.08|50.88|53.11|50.91|53.15|50.95|53.08|50.88|0
1637782350000|2021-11-24 19:32:30|53.08|50.88|53.15|50.95|53.15|50.95|53.08|50.88|0
1637782360000|2021-11-24 19:32:40|53.08|50.88|53.11|50.91|53.11|50.91|53.08|50.88|0
1637782370000|2021-11-24 19:32:50|53.08|50.88|53.15|50.95|53.15|50.95|53.08|50.88|0
1637782380000|2021-11-24 19:33:00|53.18|50.98|53.18|50.98|53.18|50.98|53.18|50.98|0
1637782390000|2021-11-24 19:33:10|53.21|51.01|53.28|51.08|53.28|51.08|53.21|51.01|0
1637782400000|2021-11-24 19:33:20|53.31|51.11|53.25|51.05|53.31|51.11|53.25|51.05|0
1637782410000|2021-11-24 19:33:30|53.31|51.11|53.31|51.11|53.35|51.15|53.31|51.11|0
1637782420000|2021-11-24 19:33:40|53.33|51.13|53.38|51.18|53.38|51.18|53.31|51.11|0
1637782430000|2021-11-24 19:33:50|53.35|51.15|53.31|51.11|53.35|51.15|53.31|51.11|0
1637782440000|2021-11-24 19:34:00|53.28|51.08|53.31|51.11|53.31|51.11|53.28|51.08|0
1637782450000|2021-11-24 19:34:10|53.28|51.08|53.25|51.05|53.28|51.08|53.25|51.05|0
1637782460000|2021-11-24 19:34:20|53.28|51.08|53.25|51.05|53.28|51.08|53.25|51.05|0
1637782470000|2021-11-24 19:34:30|53.28|51.08|53.33|51.13|53.33|51.13|53.28|51.08|0
1637782480000|2021-11-24 19:34:40|53.31|51.11|53.35|51.15|53.35|51.15|53.31|51.11|0
1637782490000|2021-11-24 19:34:50|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637782500000|2021-11-24 19:35:00|53.35|51.15|53.38|51.18|53.38|51.18|53.31|51.11|0
1637782510000|2021-11-24 19:35:10|53.31|51.11|53.25|51.05|53.35|51.15|53.25|51.05|0
1637782520000|2021-11-24 19:35:20|53.28|51.08|53.25|51.05|53.28|51.08|53.25|51.05|0
1637782530000|2021-11-24 19:35:30|53.31|51.11|53.31|51.11|53.31|51.11|53.28|51.08|0
1637782540000|2021-11-24 19:35:40|53.35|51.15|53.35|51.15|53.38|51.18|53.31|51.11|0
1637782550000|2021-11-24 19:35:50|53.28|51.08|53.31|51.11|53.31|51.11|53.26|51.06|0
1637782560000|2021-11-24 19:36:00|53.28|51.08|53.31|51.11|53.31|51.11|53.28|51.08|0
1637782570000|2021-11-24 19:36:10|53.35|51.15|53.35|51.15|53.38|51.18|53.31|51.11|0
1637782580000|2021-11-24 19:36:20|53.31|51.11|53.31|51.11|53.35|51.15|53.31|51.11|0
1637782590000|2021-11-24 19:36:30|53.35|51.15|53.31|51.11|53.35|51.15|53.31|51.11|0
1637782600000|2021-11-24 19:36:40|53.28|51.08|53.28|51.08|53.28|51.08|53.25|51.05|0
1637782610000|2021-11-24 19:36:50|53.31|51.11|53.31|51.11|53.31|51.11|53.28|51.08|0
1637782620000|2021-11-24 19:37:00|53.28|51.08|53.21|51.01|53.28|51.08|53.21|51.01|0
1637782630000|2021-11-24 19:37:10|53.24|51.04|53.28|51.08|53.28|51.08|53.24|51.04|0
1637782640000|2021-11-24 19:37:20|53.24|51.04|53.24|51.04|53.28|51.08|53.24|51.04|0
1637782650000|2021-11-24 19:37:30|53.28|51.08|53.24|51.04|53.28|51.08|53.24|51.04|0
1637782660000|2021-11-24 19:37:40|53.28|51.08|53.35|51.15|53.35|51.15|53.28|51.08|0
1637782670000|2021-11-24 19:37:50|53.38|51.18|53.38|51.18|53.45|51.25|53.38|51.18|0
1637782680000|2021-11-24 19:38:00|53.35|51.15|53.28|51.08|53.35|51.15|53.28|51.08|0
1637782690000|2021-11-24 19:38:10|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637782700000|2021-11-24 19:38:20|53.28|51.08|53.24|51.04|53.28|51.08|53.24|51.04|0
1637782710000|2021-11-24 19:38:30|53.28|51.08|53.31|51.11|53.31|51.11|53.28|51.08|0
1637782720000|2021-11-24 19:38:40|53.35|51.15|53.28|51.08|53.35|51.15|53.28|51.08|0
1637782730000|2021-11-24 19:38:50|53.31|51.11|53.28|51.08|53.31|51.11|53.28|51.08|0
1637782740000|2021-11-24 19:39:00|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1637782750000|2021-11-24 19:39:10|53.28|51.08|53.35|51.15|53.35|51.15|53.28|51.08|0
1637782760000|2021-11-24 19:39:20|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1637782770000|2021-11-24 19:39:30|53.31|51.11|53.31|51.11|53.35|51.15|53.31|51.11|0
1637782780000|2021-11-24 19:39:40|53.35|51.15|53.31|51.11|53.35|51.15|53.31|51.11|0
1637782790000|2021-11-24 19:39:50|53.28|51.08|53.31|51.11|53.31|51.11|53.28|51.08|0
1637782800000|2021-11-24 19:40:00|53.28|51.08|53.34|51.14|53.34|51.14|53.28|51.08|0
1637782810000|2021-11-24 19:40:10|53.38|51.18|53.45|51.25|53.45|51.25|53.38|51.18|0
1637782820000|2021-11-24 19:40:20|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1637782830000|2021-11-24 19:40:30|53.45|51.25|53.48|51.28|53.51|51.31|53.45|51.25|0
1637782840000|2021-11-24 19:40:40|53.41|51.21|53.34|51.14|53.45|51.25|53.34|51.14|0
1637782850000|2021-11-24 19:40:50|53.31|51.11|53.34|51.14|53.38|51.18|53.31|51.11|0
1637782860000|2021-11-24 19:41:00|53.4|51.2|53.38|51.18|53.4|51.2|53.34|51.14|0
1637782870000|2021-11-24 19:41:10|53.34|51.14|53.41|51.21|53.41|51.21|53.34|51.14|0
1637782880000|2021-11-24 19:41:20|53.38|51.18|53.41|51.21|53.41|51.21|53.38|51.18|0
1637782890000|2021-11-24 19:41:30|53.45|51.25|53.45|51.25|53.51|51.31|53.45|51.25|0
1637782900000|2021-11-24 19:41:40|53.43|51.23|53.38|51.18|53.43|51.23|53.38|51.18|0
1637782910000|2021-11-24 19:41:50|53.34|51.14|53.28|51.08|53.34|51.14|53.28|51.08|0
1637782920000|2021-11-24 19:42:00|53.21|51.01|53.24|51.04|53.24|51.04|53.21|51.01|0
1637782930000|2021-11-24 19:42:10|53.18|50.98|53.18|50.98|53.21|51.01|53.18|50.98|0
1637782940000|2021-11-24 19:42:20|53.14|50.94|53.04|50.84|53.14|50.94|53.04|50.84|0
1637782950000|2021-11-24 19:42:30|53.07|50.87|52.94|50.74|53.07|50.87|52.94|50.74|0
1637782960000|2021-11-24 19:42:40|52.91|50.71|52.94|50.74|52.94|50.74|52.91|50.71|0
1637782970000|2021-11-24 19:42:50|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637782980000|2021-11-24 19:43:00|52.94|50.74|52.87|50.67|52.94|50.74|52.87|50.67|0
1637782990000|2021-11-24 19:43:10|52.81|50.61|52.87|50.67|52.87|50.67|52.8|50.6|0
1637783000000|2021-11-24 19:43:20|52.84|50.64|52.94|50.74|52.94|50.74|52.84|50.64|0
1637783010000|2021-11-24 19:43:30|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1637783020000|2021-11-24 19:43:40|52.87|50.67|52.84|50.64|52.87|50.67|52.84|50.64|0
1637783030000|2021-11-24 19:43:50|52.8|50.6|52.8|50.6|52.8|50.6|52.77|50.57|0
1637783040000|2021-11-24 19:44:00|52.84|50.64|52.74|50.54|52.84|50.64|52.74|50.54|0
1637783050000|2021-11-24 19:44:10|52.8|50.6|52.77|50.57|52.84|50.64|52.77|50.57|0
1637783060000|2021-11-24 19:44:20|52.74|50.54|52.77|50.57|52.77|50.57|52.74|50.54|0
1637783070000|2021-11-24 19:44:30|52.74|50.54|52.67|50.47|52.77|50.57|52.67|50.47|0
1637783080000|2021-11-24 19:44:40|52.7|50.5|52.7|50.5|52.7|50.5|52.67|50.47|0
1637783090000|2021-11-24 19:44:50|52.67|50.47|52.7|50.5|52.7|50.5|52.67|50.47|0
1637783100000|2021-11-24 19:45:00|52.67|50.47|52.7|50.5|52.7|50.5|52.67|50.47|0
1637783110000|2021-11-24 19:45:10|52.67|50.47|52.64|50.44|52.69|50.49|52.64|50.44|0
1637783120000|2021-11-24 19:45:20|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1637783130000|2021-11-24 19:45:30|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637783140000|2021-11-24 19:45:40|52.57|50.37|52.5|50.3|52.57|50.37|52.5|50.3|0
1637783150000|2021-11-24 19:45:50|52.44|50.24|52.44|50.24|52.44|50.24|52.4|50.2|0
1637783160000|2021-11-24 19:46:00|52.4|50.2|52.4|50.2|52.44|50.24|52.4|50.2|0
1637783170000|2021-11-24 19:46:10|52.44|50.24|52.44|50.24|52.47|50.27|52.44|50.24|0
1637783180000|2021-11-24 19:46:20|52.5|50.3|52.47|50.27|52.5|50.3|52.47|50.27|0
1637783190000|2021-11-24 19:46:30|52.44|50.24|52.4|50.2|52.47|50.27|52.4|50.2|0
1637783200000|2021-11-24 19:46:40|52.44|50.24|52.47|50.27|52.47|50.27|52.44|50.24|0
1637783210000|2021-11-24 19:46:50|52.44|50.24|52.47|50.27|52.47|50.27|52.44|50.24|0
1637783220000|2021-11-24 19:47:00|52.5|50.3|52.5|50.3|52.54|50.34|52.5|50.3|0
1637783230000|2021-11-24 19:47:10|52.54|50.34|52.57|50.37|52.6|50.4|52.54|50.34|0
1637783240000|2021-11-24 19:47:20|52.54|50.34|52.57|50.37|52.57|50.37|52.54|50.34|0
1637783250000|2021-11-24 19:47:30|52.54|50.34|52.5|50.3|52.54|50.34|52.47|50.27|0
1637783260000|2021-11-24 19:47:40|52.47|50.27|52.4|50.2|52.47|50.27|52.4|50.2|0
1637783270000|2021-11-24 19:47:50|52.44|50.24|52.47|50.27|52.5|50.3|52.44|50.24|0
1637783280000|2021-11-24 19:48:00|52.5|50.3|53.61|51.41|53.61|51.41|52.47|50.27|0
1637783290000|2021-11-24 19:48:10|53.67|51.47|53.61|51.41|53.67|51.47|53.61|51.41|0
1637783300000|2021-11-24 19:48:20|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1637783310000|2021-11-24 19:48:30|53.74|51.54|53.14|50.94|53.74|51.54|53.14|50.94|0
1637783320000|2021-11-24 19:48:40|53.17|50.97|53.14|50.94|53.17|50.97|53.14|50.94|0
1637783330000|2021-11-24 19:48:50|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1637783340000|2021-11-24 19:49:00|52.61|50.41|52.61|50.41|52.61|50.41|52.58|50.38|0
1637783350000|2021-11-24 19:49:10|52.68|50.48|52.64|50.44|52.68|50.48|52.64|50.44|0
1637783360000|2021-11-24 19:49:20|52.68|50.48|52.64|50.44|52.68|50.48|52.64|50.44|0
1637783370000|2021-11-24 19:49:30|52.68|50.48|52.64|50.44|52.68|50.48|52.64|50.44|0
1637783380000|2021-11-24 19:49:40|52.68|50.48|52.74|50.54|52.74|50.54|52.68|50.48|0
1637783390000|2021-11-24 19:49:50|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1637783400000|2021-11-24 19:50:00|52.71|50.51|52.68|50.48|52.71|50.51|52.68|50.48|0
1637783410000|2021-11-24 19:50:10|52.64|50.44|52.61|50.41|52.64|50.44|52.61|50.41|0
1637783420000|2021-11-24 19:50:20|52.57|50.37|52.57|50.37|52.57|50.37|52.54|50.34|0
1637783430000|2021-11-24 19:50:30|52.64|50.44|52.61|50.41|52.64|50.44|52.61|50.41|0
1637783440000|2021-11-24 19:50:40|52.64|50.44|52.61|50.41|52.64|50.44|52.61|50.41|0
1637783450000|2021-11-24 19:50:50|52.57|50.37|52.54|50.34|52.57|50.37|52.54|50.34|0
1637783460000|2021-11-24 19:51:00|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1637783470000|2021-11-24 19:51:10|52.57|50.37|52.54|50.34|52.57|50.37|52.54|50.34|0
1637783480000|2021-11-24 19:51:20|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1637783490000|2021-11-24 19:51:30|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1637783500000|2021-11-24 19:51:40|52.51|50.31|52.47|50.27|52.51|50.31|52.47|50.27|0
1637783510000|2021-11-24 19:51:50|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637783520000|2021-11-24 19:52:00|52.47|50.27|52.44|50.24|52.47|50.27|52.44|50.24|0
1637783530000|2021-11-24 19:52:10|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1637783540000|2021-11-24 19:52:20|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637783550000|2021-11-24 19:52:30|52.47|50.27|52.41|50.21|52.47|50.27|52.41|50.21|0
1637783560000|2021-11-24 19:52:40|52.44|50.24|52.37|50.17|52.44|50.24|52.37|50.17|0
1637783570000|2021-11-24 19:52:50|52.34|50.14|52.31|50.11|52.34|50.14|52.31|50.11|0
1637783590000|2021-11-24 19:53:10|52.34|50.14|52.34|50.14|52.37|50.17|52.34|50.14|0
1637783600000|2021-11-24 19:53:20|52.37|50.17|52.37|50.17|52.37|50.17|52.34|50.14|0
1637783610000|2021-11-24 19:53:30|52.41|50.21|52.37|50.17|52.41|50.21|52.37|50.17|0
1637783620000|2021-11-24 19:53:40|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1637783630000|2021-11-24 19:53:50|52.37|50.17|52.37|50.17|52.37|50.17|52.34|50.14|0
1637783640000|2021-11-24 19:54:00|52.41|50.21|52.37|50.17|52.41|50.21|52.37|50.17|0
1637783650000|2021-11-24 19:54:10|52.41|50.21|52.41|50.21|52.41|50.21|52.37|50.17|0
1637783660000|2021-11-24 19:54:20|52.44|50.24|52.47|50.27|52.47|50.27|52.41|50.21|0
1637783680000|2021-11-24 19:54:40|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637783690000|2021-11-24 19:54:50|52.47|50.27|52.47|50.27|52.51|50.31|52.47|50.27|0
1637783700000|2021-11-24 19:55:00|52.44|50.24|52.51|50.31|52.51|50.31|52.44|50.24|0
1637783710000|2021-11-24 19:55:10|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1637783720000|2021-11-24 19:55:20|52.47|50.27|52.54|50.34|52.54|50.34|52.47|50.27|0
1637783730000|2021-11-24 19:55:30|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1637783740000|2021-11-24 19:55:40|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1637783750000|2021-11-24 19:55:50|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1637783760000|2021-11-24 19:56:00|52.54|50.34|52.57|50.37|52.57|50.37|52.54|50.34|0
1637783770000|2021-11-24 19:56:10|52.51|50.31|52.41|50.21|52.51|50.31|52.41|50.21|0
1637783780000|2021-11-24 19:56:20|52.44|50.24|52.41|50.21|52.44|50.24|52.41|50.21|0
1637783790000|2021-11-24 19:56:30|52.44|50.24|52.47|50.27|52.47|50.27|52.41|50.21|0
1637783800000|2021-11-24 19:56:40|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1637783810000|2021-11-24 19:56:50|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1637783820000|2021-11-24 19:57:00|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1637783830000|2021-11-24 19:57:10|52.44|50.24|52.4|50.2|52.44|50.24|52.4|50.2|0
1637783840000|2021-11-24 19:57:20|52.44|50.24|52.37|50.17|52.44|50.24|52.37|50.17|0
1637783850000|2021-11-24 19:57:30|52.4|50.2|52.4|50.2|52.4|50.2|52.37|50.17|0
1637783860000|2021-11-24 19:57:40|52.37|50.17|52.34|50.14|52.37|50.17|52.34|50.14|0
1637783870000|2021-11-24 19:57:50|52.3|50.1|52.34|50.14|52.37|50.17|52.3|50.1|0
1637783880000|2021-11-24 19:58:00|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1637783890000|2021-11-24 19:58:10|52.4|50.2|52.37|50.17|52.4|50.2|52.37|50.17|0
1637783900000|2021-11-24 19:58:20|52.4|50.2|52.44|50.24|52.44|50.24|52.4|50.2|0
1637783910000|2021-11-24 19:58:30|52.4|50.2|52.44|50.24|52.44|50.24|52.4|50.2|0
1637783920000|2021-11-24 19:58:40|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1637783930000|2021-11-24 19:58:50|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1637783940000|2021-11-24 19:59:00|52.47|50.27|52.47|50.27|52.47|50.27|52.44|50.24|0
1637783950000|2021-11-24 19:59:10|52.44|50.24|52.37|50.17|52.44|50.24|52.37|50.17|0
1637783960000|2021-11-24 19:59:20|52.4|50.2|52.4|50.2|52.44|50.24|52.4|50.2|0
1637783970000|2021-11-24 19:59:30|52.42|50.22|52.5|50.3|52.5|50.3|52.42|50.22|0
1637783980000|2021-11-24 19:59:40|52.47|50.27|52.54|50.34|52.54|50.34|52.47|50.27|0
1637783990000|2021-11-24 19:59:50|52.57|50.37|52.57|50.37|52.6|50.4|52.57|50.37|0
1637784000000|2021-11-24 20:00:00|52.6|50.4|52.54|50.34|52.6|50.4|52.54|50.34|0
1637784010000|2021-11-24 20:00:10|52.57|50.37|52.64|50.44|52.64|50.44|52.57|50.37|0
1637784020000|2021-11-24 20:00:20|52.6|50.4|52.64|50.44|52.64|50.44|52.6|50.4|0
1637784030000|2021-11-24 20:00:30|52.57|50.37|52.47|50.27|52.57|50.37|52.47|50.27|0
1637784040000|2021-11-24 20:00:40|52.5|50.3|52.44|50.24|52.5|50.3|52.44|50.24|0
1637784050000|2021-11-24 20:00:50|52.47|50.27|52.47|50.27|52.5|50.3|52.47|50.27|0
1637784060000|2021-11-24 20:01:00|52.54|50.34|52.5|50.3|52.54|50.34|52.47|50.27|0
1637784070000|2021-11-24 20:01:10|52.54|50.34|52.6|50.4|52.6|50.4|52.54|50.34|0
1637784080000|2021-11-24 20:01:20|52.67|50.47|52.8|50.6|52.8|50.6|52.67|50.47|0
1637784090000|2021-11-24 20:01:30|52.77|50.57|52.74|50.54|52.84|50.64|52.74|50.54|0
1637784100000|2021-11-24 20:01:40|52.77|50.57|52.77|50.57|52.84|50.64|52.77|50.57|0
1637784110000|2021-11-24 20:01:50|52.84|50.64|52.77|50.57|52.84|50.64|52.77|50.57|0
1637784120000|2021-11-24 20:02:00|52.7|50.5|52.67|50.47|52.7|50.5|52.67|50.47|0
1637784130000|2021-11-24 20:02:10|52.6|50.4|52.6|50.4|52.6|50.4|52.57|50.37|0
1637784140000|2021-11-24 20:02:20|52.64|50.44|52.64|50.44|52.64|50.44|52.6|50.4|0
1637784150000|2021-11-24 20:02:30|52.67|50.47|52.7|50.5|52.7|50.5|52.67|50.47|0
1637784160000|2021-11-24 20:02:40|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1637784170000|2021-11-24 20:02:50|52.64|50.44|52.64|50.44|52.67|50.47|52.64|50.44|0
1637784180000|2021-11-24 20:03:00|52.67|50.47|52.74|50.54|52.74|50.54|52.67|50.47|0
1637784190000|2021-11-24 20:03:10|52.77|50.57|52.8|50.6|52.8|50.6|52.77|50.57|0
1637784200000|2021-11-24 20:03:20|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1637784210000|2021-11-24 20:03:30|52.74|50.54|52.77|50.57|52.77|50.57|52.74|50.54|0
1637784220000|2021-11-24 20:03:40|52.8|50.6|52.87|50.67|52.87|50.67|52.8|50.6|0
1637784230000|2021-11-24 20:03:50|52.8|50.6|52.8|50.6|52.8|50.6|52.77|50.57|0
1637784240000|2021-11-24 20:04:00|52.77|50.57|52.77|50.57|52.8|50.6|52.77|50.57|0
1637784250000|2021-11-24 20:04:10|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1637784260000|2021-11-24 20:04:20|52.7|50.5|52.6|50.4|52.7|50.5|52.6|50.4|0
1637784270000|2021-11-24 20:04:30|52.63|50.43|52.63|50.43|52.67|50.47|52.63|50.43|0
1637784280000|2021-11-24 20:04:40|52.6|50.4|52.63|50.43|52.63|50.43|52.6|50.4|0
1637784290000|2021-11-24 20:04:50|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1637784300000|2021-11-24 20:05:00|52.53|50.33|52.53|50.33|52.57|50.37|52.53|50.33|0
1637784310000|2021-11-24 20:05:10|52.5|50.3|52.5|50.3|52.52|50.32|52.5|50.3|0
1637784320000|2021-11-24 20:05:20|52.53|50.33|52.53|50.33|52.53|50.33|52.5|50.3|0
1637784330000|2021-11-24 20:05:30|52.57|50.37|52.57|50.37|52.6|50.4|52.57|50.37|0
1637784340000|2021-11-24 20:05:40|52.6|50.4|52.58|50.38|52.6|50.4|52.58|50.38|0
1637784350000|2021-11-24 20:05:50|52.5|50.3|52.47|50.27|52.5|50.3|52.47|50.27|0
1637784360000|2021-11-24 20:06:00|52.43|50.23|52.4|50.2|52.47|50.27|52.4|50.2|0
1637784370000|2021-11-24 20:06:10|52.37|50.17|52.47|50.27|52.47|50.27|52.37|50.17|0
1637784380000|2021-11-24 20:06:20|52.43|50.23|52.47|50.27|52.47|50.27|52.43|50.23|0
1637784390000|2021-11-24 20:06:30|52.43|50.23|52.43|50.23|52.43|50.23|52.4|50.2|0
1637784400000|2021-11-24 20:06:40|52.4|50.2|52.43|50.23|52.43|50.23|52.4|50.2|0
1637784410000|2021-11-24 20:06:50|52.4|50.2|52.43|50.23|52.43|50.23|52.4|50.2|0
1637784420000|2021-11-24 20:07:00|52.4|50.2|52.37|50.17|52.4|50.2|52.37|50.17|0
1637784430000|2021-11-24 20:07:10|52.33|50.13|52.3|50.1|52.33|50.13|52.3|50.1|0
1637784440000|2021-11-24 20:07:20|52.33|50.13|52.33|50.13|52.33|50.13|52.3|50.1|0
1637784450000|2021-11-24 20:07:30|52.37|50.17|52.37|50.17|52.4|50.2|52.37|50.17|0
1637784460000|2021-11-24 20:07:40|52.4|50.2|52.33|50.13|52.4|50.2|52.33|50.13|0
1637784470000|2021-11-24 20:07:50|52.37|50.17|52.33|50.13|52.37|50.17|52.33|50.13|0
1637784480000|2021-11-24 20:08:00|52.37|50.17|52.33|50.13|52.37|50.17|52.33|50.13|0
1637784490000|2021-11-24 20:08:10|52.3|50.1|52.33|50.13|52.33|50.13|52.3|50.1|0
1637784500000|2021-11-24 20:08:20|52.37|50.17|52.37|50.17|52.37|50.17|52.33|50.13|0
1637784510000|2021-11-24 20:08:30|52.33|50.13|52.32|50.12|52.33|50.13|52.32|50.12|0
1637784520000|2021-11-24 20:08:40|52.3|50.1|52.23|50.03|52.3|50.1|52.23|50.03|0
1637784530000|2021-11-24 20:08:50|52.2|50|52.27|50.07|52.27|50.07|52.2|50|0
1637784540000|2021-11-24 20:09:00|52.3|50.1|52.23|50.03|52.3|50.1|52.23|50.03|0
1637784550000|2021-11-24 20:09:10|52.27|50.07|52.2|50|52.27|50.07|52.2|50|0
1637784560000|2021-11-24 20:09:20|52.23|50.03|52.1|49.9|52.23|50.03|52.1|49.9|0
1637784570000|2021-11-24 20:09:30|52.03|49.83|51.97|49.77|52.03|49.83|51.97|49.77|0
1637784580000|2021-11-24 20:09:40|51.84|49.64|51.84|49.64|51.87|49.67|51.8|49.6|0
1637784600000|2021-11-24 20:10:00|51.87|49.67|51.94|49.74|51.94|49.74|51.87|49.67|0
1637784610000|2021-11-24 20:10:10|51.93|49.73|51.97|49.77|51.97|49.77|51.93|49.73|0
1637784620000|2021-11-24 20:10:20|52|49.8|52|49.8|52|49.8|51.97|49.77|0
1637784630000|2021-11-24 20:10:30|51.97|49.77|51.97|49.77|51.97|49.77|51.93|49.73|0
1637784640000|2021-11-24 20:10:40|51.93|49.73|52|49.8|52|49.8|51.93|49.73|0
1637784650000|2021-11-24 20:10:50|52.03|49.83|51.9|49.7|52.03|49.83|51.9|49.7|0
1637784660000|2021-11-24 20:11:00|51.85|49.65|51.87|49.67|51.87|49.67|51.84|49.64|0
1637784670000|2021-11-24 20:11:10|51.9|49.7|51.87|49.67|51.9|49.7|51.84|49.64|0
1637784680000|2021-11-24 20:11:20|51.84|49.64|51.9|49.7|51.9|49.7|51.84|49.64|0
1637784690000|2021-11-24 20:11:30|51.87|49.67|51.9|49.7|51.9|49.7|51.87|49.67|0
1637784700000|2021-11-24 20:11:40|51.93|49.73|51.93|49.73|51.97|49.77|51.93|49.73|0
1637784710000|2021-11-24 20:11:50|51.9|49.7|51.97|49.77|51.97|49.77|51.9|49.7|0
1637784720000|2021-11-24 20:12:00|52|49.8|52|49.8|52|49.8|52|49.8|0
1637784730000|2021-11-24 20:12:10|52.07|49.87|52.03|49.83|52.07|49.87|52.03|49.83|0
1637784740000|2021-11-24 20:12:20|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1637784750000|2021-11-24 20:12:30|52.03|49.83|52.03|49.83|52.07|49.87|52.03|49.83|0
1637784760000|2021-11-24 20:12:40|52|49.8|52.03|49.83|52.03|49.83|52|49.8|0
1637784770000|2021-11-24 20:12:50|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1637784780000|2021-11-24 20:13:00|52|49.8|51.97|49.77|52|49.8|51.97|49.77|0
1637784790000|2021-11-24 20:13:10|51.93|49.73|51.97|49.77|51.97|49.77|51.9|49.7|0
1637784800000|2021-11-24 20:13:20|52|49.8|51.9|49.7|52|49.8|51.9|49.7|0
1637784810000|2021-11-24 20:13:30|51.93|49.73|51.9|49.7|51.93|49.73|51.9|49.7|0
1637784820000|2021-11-24 20:13:40|51.87|49.67|51.9|49.7|51.93|49.73|51.87|49.67|0
1637784830000|2021-11-24 20:13:50|51.93|49.73|51.9|49.7|51.93|49.73|51.9|49.7|0
1637784840000|2021-11-24 20:14:00|51.93|49.73|51.9|49.7|51.93|49.73|51.9|49.7|0
1637784850000|2021-11-24 20:14:10|51.87|49.67|51.83|49.63|51.87|49.67|51.8|49.6|0
1637784860000|2021-11-24 20:14:20|51.8|49.6|51.77|49.57|51.8|49.6|51.77|49.57|0
1637784880000|2021-11-24 20:14:40|51.8|49.6|51.83|49.63|51.83|49.63|51.8|49.6|0
1637784890000|2021-11-24 20:14:50|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1637784900000|2021-11-24 20:15:00|51.7|49.5|51.77|49.57|51.77|49.57|51.7|49.5|0
1637784910000|2021-11-24 20:15:10|51.8|49.6|51.77|49.57|51.8|49.6|51.73|49.53|0
1637784920000|2021-11-24 20:15:20|51.8|49.6|51.87|49.67|51.9|49.7|51.8|49.6|0
1637784930000|2021-11-24 20:15:30|51.83|49.63|51.8|49.6|51.83|49.63|51.77|49.57|0
1637784940000|2021-11-24 20:15:40|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1637784950000|2021-11-24 20:15:50|51.87|49.67|51.83|49.63|51.87|49.67|51.83|49.63|0
1637784960000|2021-11-24 20:16:00|51.87|49.67|51.83|49.63|51.87|49.67|51.83|49.63|0
1637784970000|2021-11-24 20:16:10|51.8|49.6|51.8|49.6|51.83|49.63|51.8|49.6|0
1637784980000|2021-11-24 20:16:20|51.77|49.57|51.73|49.53|51.8|49.6|51.73|49.53|0
1637784990000|2021-11-24 20:16:30|51.77|49.57|51.7|49.5|51.77|49.57|51.7|49.5|0
1637785000000|2021-11-24 20:16:40|51.67|49.47|51.7|49.5|51.7|49.5|51.67|49.47|0
1637785010000|2021-11-24 20:16:50|51.67|49.47|51.57|49.37|51.67|49.47|51.57|49.37|0
1637785020000|2021-11-24 20:17:00|51.64|49.44|51.64|49.44|51.67|49.47|51.64|49.44|0
1637785030000|2021-11-24 20:17:10|51.67|49.47|51.57|49.37|51.67|49.47|51.57|49.37|0
1637785040000|2021-11-24 20:17:20|51.6|49.4|51.64|49.44|51.64|49.44|51.6|49.4|0
1637785050000|2021-11-24 20:17:30|51.67|49.47|51.64|49.44|51.67|49.47|51.64|49.44|0
1637785060000|2021-11-24 20:17:40|51.67|49.47|51.6|49.4|51.67|49.47|51.6|49.4|0
1637785070000|2021-11-24 20:17:50|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1637785080000|2021-11-24 20:18:00|51.73|49.53|51.77|49.57|51.77|49.57|51.73|49.53|0
1637785100000|2021-11-24 20:18:20|51.8|49.6|51.8|49.6|51.83|49.63|51.8|49.6|0
1637785110000|2021-11-24 20:18:30|51.83|49.63|51.87|49.67|51.87|49.67|51.83|49.63|0
1637785120000|2021-11-24 20:18:40|51.83|49.63|51.86|49.66|51.87|49.67|51.83|49.63|0
1637785130000|2021-11-24 20:18:50|51.83|49.63|51.83|49.63|51.86|49.66|51.83|49.63|0
1637785150000|2021-11-24 20:19:10|51.8|49.6|51.8|49.6|51.8|49.6|51.8|49.6|0
1637785160000|2021-11-24 20:19:20|51.77|49.57|51.73|49.53|51.8|49.6|51.73|49.53|0
1637785170000|2021-11-24 20:19:30|51.7|49.5|51.7|49.5|51.73|49.53|51.7|49.5|0
1637785180000|2021-11-24 20:19:40|51.67|49.47|51.63|49.43|51.67|49.47|51.63|49.43|0
1637785190000|2021-11-24 20:19:50|51.67|49.47|51.63|49.43|51.67|49.47|51.63|49.43|0
1637785200000|2021-11-24 20:20:00|51.67|49.47|51.6|49.4|51.67|49.47|51.6|49.4|0
1637785210000|2021-11-24 20:20:10|51.57|49.37|51.5|49.3|51.57|49.37|51.5|49.3|0
1637785220000|2021-11-24 20:20:20|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1637785230000|2021-11-24 20:20:30|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1637785240000|2021-11-24 20:20:40|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637785250000|2021-11-24 20:20:50|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1637785260000|2021-11-24 20:21:00|51.5|49.3|51.54|49.34|51.57|49.37|51.5|49.3|0
1637785270000|2021-11-24 20:21:10|51.57|49.37|51.54|49.34|51.57|49.37|51.5|49.3|0
1637785280000|2021-11-24 20:21:20|51.5|49.3|51.54|49.34|51.54|49.34|51.5|49.3|0
1637785290000|2021-11-24 20:21:30|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1637785300000|2021-11-24 20:21:40|51.57|49.37|51.57|49.37|51.57|49.37|51.53|49.33|0
1637785310000|2021-11-24 20:21:50|51.6|49.4|51.57|49.37|51.6|49.4|51.57|49.37|0
1637785320000|2021-11-24 20:22:00|51.6|49.4|51.57|49.37|51.6|49.4|51.57|49.37|0
1637785340000|2021-11-24 20:22:20|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637785350000|2021-11-24 20:22:30|51.57|49.37|51.6|49.4|51.6|49.4|51.57|49.37|0
1637785360000|2021-11-24 20:22:40|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637785370000|2021-11-24 20:22:50|51.6|49.4|51.6|49.4|51.6|49.4|51.57|49.37|0
1637785380000|2021-11-24 20:23:00|51.57|49.37|51.53|49.33|51.57|49.37|51.53|49.33|0
1637785400000|2021-11-24 20:23:20|51.57|49.37|51.6|49.4|51.6|49.4|51.57|49.37|0
1637785410000|2021-11-24 20:23:30|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1637785420000|2021-11-24 20:23:40|51.6|49.4|51.57|49.37|51.63|49.43|51.57|49.37|0
1637785430000|2021-11-24 20:23:50|51.6|49.4|51.57|49.37|51.6|49.4|51.57|49.37|0
1637785440000|2021-11-24 20:24:00|51.53|49.33|51.57|49.37|51.57|49.37|51.53|49.33|0
1637785450000|2021-11-24 20:24:10|51.6|49.4|51.66|49.46|51.66|49.46|51.6|49.4|0
1637785460000|2021-11-24 20:24:20|51.63|49.43|51.66|49.46|51.66|49.46|51.63|49.43|0
1637785470000|2021-11-24 20:24:30|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1637785480000|2021-11-24 20:24:40|51.73|49.53|51.76|49.56|51.8|49.6|51.73|49.53|0
1637785490000|2021-11-24 20:24:50|51.8|49.6|51.8|49.6|51.8|49.6|51.76|49.56|0
1637785500000|2021-11-24 20:25:00|51.76|49.56|51.73|49.53|51.76|49.56|51.73|49.53|0
1637785510000|2021-11-24 20:25:10|51.7|49.5|51.6|49.4|51.7|49.5|51.6|49.4|0
1637785520000|2021-11-24 20:25:20|51.63|49.43|51.63|49.43|51.63|49.43|51.6|49.4|0
1637785530000|2021-11-24 20:25:30|51.6|49.4|51.57|49.37|51.6|49.4|51.57|49.37|0
1637785540000|2021-11-24 20:25:40|51.6|49.4|51.53|49.33|51.6|49.4|51.53|49.33|0
1637785550000|2021-11-24 20:25:50|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1637785560000|2021-11-24 20:26:00|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637785570000|2021-11-24 20:26:10|51.63|49.43|51.63|49.43|51.63|49.43|51.6|49.4|0
1637785580000|2021-11-24 20:26:20|51.65|49.45|51.73|49.53|51.73|49.53|51.63|49.43|0
1637785590000|2021-11-24 20:26:30|51.7|49.5|51.66|49.46|51.7|49.5|51.66|49.46|0
1637785600000|2021-11-24 20:26:40|51.63|49.43|51.57|49.37|51.63|49.43|51.57|49.37|0
1637785620000|2021-11-24 20:27:00|51.6|49.4|51.6|49.4|51.63|49.43|51.6|49.4|0
1637785630000|2021-11-24 20:27:10|51.63|49.43|51.63|49.43|51.63|49.43|51.6|49.4|0
1637785640000|2021-11-24 20:27:20|51.66|49.46|51.63|49.43|51.66|49.46|51.63|49.43|0
1637785650000|2021-11-24 20:27:30|51.6|49.4|51.63|49.43|51.63|49.43|51.6|49.4|0
1637785660000|2021-11-24 20:27:40|51.6|49.4|51.63|49.43|51.63|49.43|51.6|49.4|0
1637785670000|2021-11-24 20:27:50|51.6|49.4|51.63|49.43|51.63|49.43|51.56|49.36|0
1637785680000|2021-11-24 20:28:00|51.6|49.4|51.56|49.36|51.6|49.4|51.56|49.36|0
1637785690000|2021-11-24 20:28:10|51.55|49.35|51.56|49.36|51.56|49.36|51.55|49.35|0
1637785700000|2021-11-24 20:28:20|51.58|49.38|51.6|49.4|51.6|49.4|51.58|49.38|0
1637785710000|2021-11-24 20:28:30|51.63|49.43|51.6|49.4|51.63|49.43|51.6|49.4|0
1637785720000|2021-11-24 20:28:40|51.56|49.36|51.6|49.4|51.6|49.4|51.56|49.36|0
1637785730000|2021-11-24 20:28:50|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1637785740000|2021-11-24 20:29:00|51.56|49.36|51.5|49.3|51.56|49.36|51.5|49.3|0
1637785750000|2021-11-24 20:29:10|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1637785760000|2021-11-24 20:29:20|51.63|49.43|51.6|49.4|51.63|49.43|51.6|49.4|0
1637785770000|2021-11-24 20:29:30|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1637785780000|2021-11-24 20:29:40|51.53|49.33|51.53|49.33|51.53|49.33|51.5|49.3|0
1637785790000|2021-11-24 20:29:50|51.56|49.36|51.6|49.4|51.6|49.4|51.55|49.35|0
1637785800000|2021-11-24 20:30:00|51.56|49.36|51.6|49.4|51.6|49.4|51.56|49.36|0
1637785810000|2021-11-24 20:30:10|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1637785820000|2021-11-24 20:30:20|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1637785830000|2021-11-24 20:30:30|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637785840000|2021-11-24 20:30:40|51.63|49.43|51.66|49.46|51.69|49.49|51.63|49.43|0
1637785850000|2021-11-24 20:30:50|51.69|49.49|51.69|49.49|51.73|49.53|51.69|49.49|0
1637785860000|2021-11-24 20:31:00|52.06|49.86|51.96|49.76|52.06|49.86|51.96|49.76|0
1637785870000|2021-11-24 20:31:10|51.99|49.79|51.86|49.66|51.99|49.79|51.86|49.66|0
1637785880000|2021-11-24 20:31:20|51.89|49.69|51.83|49.63|51.89|49.69|51.83|49.63|0
1637785890000|2021-11-24 20:31:30|51.79|49.59|51.86|49.66|51.86|49.66|51.79|49.59|0
1637785900000|2021-11-24 20:31:40|51.88|49.68|52.29|50.09|52.29|50.09|51.88|49.68|0
1637785910000|2021-11-24 20:31:50|52.26|50.06|52.26|50.06|52.29|50.09|52.26|50.06|0
1637785920000|2021-11-24 20:32:00|52.36|50.16|52.39|50.19|52.39|50.19|52.36|50.16|0
1637785930000|2021-11-24 20:32:10|52.49|50.29|52.49|50.29|52.52|50.32|52.49|50.29|0
1637785940000|2021-11-24 20:32:20|51.91|49.71|51.8|49.6|51.91|49.71|51.8|49.6|0
1637785950000|2021-11-24 20:32:30|51.83|49.63|51.8|49.6|51.83|49.63|51.8|49.6|0
1637785960000|2021-11-24 20:32:40|51.76|49.56|51.8|49.6|51.8|49.6|51.76|49.56|0
1637785970000|2021-11-24 20:32:50|51.73|49.53|51.7|49.5|51.73|49.53|51.7|49.5|0
1637785980000|2021-11-24 20:33:00|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1637785990000|2021-11-24 20:33:10|51.76|49.56|51.73|49.53|51.76|49.56|51.73|49.53|0
1637786000000|2021-11-24 20:33:20|51.7|49.5|51.7|49.5|51.7|49.5|51.66|49.46|0
1637786010000|2021-11-24 20:33:30|51.63|49.43|51.66|49.46|51.7|49.5|51.63|49.43|0
1637786020000|2021-11-24 20:33:40|51.7|49.5|51.73|49.53|51.73|49.53|51.7|49.5|0
1637786030000|2021-11-24 20:33:50|51.7|49.5|51.79|49.59|51.79|49.59|51.7|49.5|0
1637786040000|2021-11-24 20:34:00|51.83|49.63|51.86|49.66|51.86|49.66|51.83|49.63|0
1637786050000|2021-11-24 20:34:10|51.83|49.63|51.76|49.56|51.83|49.63|51.76|49.56|0
1637786060000|2021-11-24 20:34:20|51.73|49.53|51.76|49.56|51.76|49.56|51.7|49.5|0
1637786070000|2021-11-24 20:34:30|51.78|49.58|51.73|49.53|51.78|49.58|51.73|49.53|0
1637786080000|2021-11-24 20:34:40|51.66|49.46|51.76|49.56|51.76|49.56|51.66|49.46|0
1637786090000|2021-11-24 20:34:50|51.73|49.53|51.73|49.53|51.76|49.56|51.73|49.53|0
1637786100000|2021-11-24 20:35:00|51.76|49.56|51.63|49.43|51.76|49.56|51.63|49.43|0
1637786110000|2021-11-24 20:35:10|51.6|49.4|51.63|49.43|51.63|49.43|51.6|49.4|0
1637786120000|2021-11-24 20:35:20|51.66|49.46|51.63|49.43|51.66|49.46|51.63|49.43|0
1637786130000|2021-11-24 20:35:30|51.6|49.4|51.5|49.3|51.6|49.4|51.5|49.3|0
1637786140000|2021-11-24 20:35:40|51.46|49.26|51.53|49.33|51.53|49.33|51.46|49.26|0
1637786150000|2021-11-24 20:35:50|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1637786160000|2021-11-24 20:36:00|51.53|49.33|51.63|49.43|51.63|49.43|51.53|49.33|0
1637786170000|2021-11-24 20:36:10|51.6|49.4|51.6|49.4|51.63|49.43|51.6|49.4|0
1637786180000|2021-11-24 20:36:20|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1637786190000|2021-11-24 20:36:30|51.53|49.33|51.53|49.33|51.56|49.36|51.53|49.33|0
1637786200000|2021-11-24 20:36:40|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1637786210000|2021-11-24 20:36:50|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1637786220000|2021-11-24 20:37:00|51.53|49.33|51.53|49.33|51.56|49.36|51.53|49.33|0
1637786230000|2021-11-24 20:37:10|51.5|49.3|51.46|49.26|51.5|49.3|51.46|49.26|0
1637786240000|2021-11-24 20:37:20|51.5|49.3|51.43|49.23|51.5|49.3|51.43|49.23|0
1637786250000|2021-11-24 20:37:30|51.4|49.2|51.33|49.13|51.4|49.2|51.33|49.13|0
1637786260000|2021-11-24 20:37:40|51.32|49.12|51.3|49.1|51.33|49.13|51.3|49.1|0
1637786270000|2021-11-24 20:37:50|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1637786280000|2021-11-24 20:38:00|51.37|49.17|51.33|49.13|51.37|49.17|51.33|49.13|0
1637786290000|2021-11-24 20:38:10|51.3|49.1|51.27|49.07|51.3|49.1|51.27|49.07|0
1637786300000|2021-11-24 20:38:20|51.23|49.03|51.3|49.1|51.3|49.1|51.23|49.03|0
1637786310000|2021-11-24 20:38:30|51.27|49.07|51.27|49.07|51.27|49.07|51.23|49.03|0
1637786330000|2021-11-24 20:38:50|51.23|49.03|51.27|49.07|51.27|49.07|51.23|49.03|0
1637786340000|2021-11-24 20:39:00|51.3|49.1|51.27|49.07|51.3|49.1|51.27|49.07|0
1637786350000|2021-11-24 20:39:10|51.23|49.03|51.2|49|51.27|49.07|51.2|49|0
1637786360000|2021-11-24 20:39:20|51.23|49.03|51.27|49.07|51.27|49.07|51.23|49.03|0
1637786370000|2021-11-24 20:39:30|51.23|49.03|51.27|49.07|51.27|49.07|51.23|49.03|0
1637786380000|2021-11-24 20:39:40|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1637786390000|2021-11-24 20:39:50|51.33|49.13|51.33|49.13|51.33|49.13|51.3|49.1|0
1637786400000|2021-11-24 20:40:00|51.36|49.16|51.36|49.16|51.36|49.16|51.33|49.13|0
1637786410000|2021-11-24 20:40:10|51.33|49.13|51.4|49.2|51.4|49.2|51.33|49.13|0
1637786420000|2021-11-24 20:40:20|51.43|49.23|51.43|49.23|51.43|49.23|51.4|49.2|0
1637786430000|2021-11-24 20:40:30|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1637786440000|2021-11-24 20:40:40|51.43|49.23|51.4|49.2|51.43|49.23|51.4|49.2|0
1637786450000|2021-11-24 20:40:50|51.43|49.23|51.43|49.23|51.43|49.23|51.4|49.2|0
1637786460000|2021-11-24 20:41:00|51.4|49.2|51.46|49.26|51.46|49.26|51.4|49.2|0
1637786470000|2021-11-24 20:41:10|51.53|49.33|51.53|49.33|51.53|49.33|51.5|49.3|0
1637786480000|2021-11-24 20:41:20|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1637786490000|2021-11-24 20:41:30|51.56|49.36|51.59|49.39|51.59|49.39|51.53|49.33|0
1637786500000|2021-11-24 20:41:40|51.63|49.43|51.59|49.39|51.63|49.43|51.59|49.39|0
1637786520000|2021-11-24 20:42:00|51.56|49.36|51.76|49.56|51.76|49.56|51.56|49.36|0
1637786530000|2021-11-24 20:42:10|51.69|49.49|51.69|49.49|51.69|49.49|51.66|49.46|0
1637786540000|2021-11-24 20:42:20|51.72|49.52|51.76|49.56|51.76|49.56|51.72|49.52|0
1637786550000|2021-11-24 20:42:30|51.72|49.52|51.79|49.59|51.79|49.59|51.72|49.52|0
1637786560000|2021-11-24 20:42:40|51.72|49.52|51.76|49.56|51.76|49.56|51.72|49.52|0
1637786570000|2021-11-24 20:42:50|51.79|49.59|51.76|49.56|51.79|49.59|51.76|49.56|0
1637786580000|2021-11-24 20:43:00|51.72|49.52|51.66|49.46|51.76|49.56|51.66|49.46|0
1637786590000|2021-11-24 20:43:10|51.69|49.49|51.69|49.49|51.72|49.52|51.69|49.49|0
1637786600000|2021-11-24 20:43:20|51.72|49.52|51.72|49.52|51.76|49.56|51.72|49.52|0
1637786610000|2021-11-24 20:43:30|51.76|49.56|51.63|49.43|51.76|49.56|51.63|49.43|0
1637786620000|2021-11-24 20:43:40|51.66|49.46|51.59|49.39|51.66|49.46|51.59|49.39|0
1637786630000|2021-11-24 20:43:50|51.63|49.43|51.59|49.39|51.63|49.43|51.59|49.39|0
1637786640000|2021-11-24 20:44:00|51.56|49.36|51.63|49.43|51.63|49.43|51.56|49.36|0
1637786660000|2021-11-24 20:44:20|51.66|49.46|51.66|49.46|51.69|49.49|51.66|49.46|0
1637786670000|2021-11-24 20:44:30|51.63|49.43|51.56|49.36|51.63|49.43|51.56|49.36|0
1637786680000|2021-11-24 20:44:40|51.59|49.39|51.56|49.36|51.59|49.39|51.56|49.36|0
1637786690000|2021-11-24 20:44:50|51.59|49.39|51.59|49.39|51.59|49.39|51.56|49.36|0
1637786700000|2021-11-24 20:45:00|51.62|49.42|51.66|49.46|51.66|49.46|51.62|49.42|0
1637786710000|2021-11-24 20:45:10|51.69|49.49|51.59|49.39|51.69|49.49|51.59|49.39|0
1637786720000|2021-11-24 20:45:20|51.66|49.46|51.66|49.46|51.66|49.46|51.62|49.42|0
1637786730000|2021-11-24 20:45:30|51.69|49.49|51.79|49.59|51.79|49.59|51.69|49.49|0
1637786740000|2021-11-24 20:45:40|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1637786750000|2021-11-24 20:45:50|51.79|49.59|51.79|49.59|51.82|49.62|51.79|49.59|0
1637786760000|2021-11-24 20:46:00|51.82|49.62|51.89|49.69|51.89|49.69|51.82|49.62|0
1637786770000|2021-11-24 20:46:10|51.85|49.65|51.89|49.69|51.89|49.69|51.85|49.65|0
1637786780000|2021-11-24 20:46:20|51.92|49.72|51.89|49.69|51.92|49.72|51.89|49.69|0
1637786790000|2021-11-24 20:46:30|51.85|49.65|51.82|49.62|51.89|49.69|51.82|49.62|0
1637786800000|2021-11-24 20:46:40|51.79|49.59|51.79|49.59|51.82|49.62|51.79|49.59|0
1637786810000|2021-11-24 20:46:50|51.76|49.56|51.79|49.59|51.82|49.62|51.76|49.56|0
1637786820000|2021-11-24 20:47:00|51.76|49.56|51.76|49.56|51.76|49.56|51.72|49.52|0
1637786830000|2021-11-24 20:47:10|51.79|49.59|51.85|49.65|51.85|49.65|51.79|49.59|0
1637786840000|2021-11-24 20:47:20|51.89|49.69|51.92|49.72|51.95|49.75|51.85|49.65|0
1637786850000|2021-11-24 20:47:30|51.95|49.75|51.92|49.72|51.99|49.79|51.92|49.72|0
1637786860000|2021-11-24 20:47:40|51.95|49.75|51.82|49.62|51.95|49.75|51.81|49.61|0
1637786870000|2021-11-24 20:47:50|51.85|49.65|51.85|49.65|51.89|49.69|51.85|49.65|0
1637786880000|2021-11-24 20:48:00|51.89|49.69|51.92|49.72|51.95|49.75|51.89|49.69|0
1637786890000|2021-11-24 20:48:10|51.89|49.69|51.85|49.65|51.89|49.69|51.85|49.65|0
1637786900000|2021-11-24 20:48:20|51.89|49.69|51.85|49.65|51.89|49.69|51.85|49.65|0
1637786910000|2021-11-24 20:48:30|51.82|49.62|51.69|49.49|51.82|49.62|51.69|49.49|0
1637786920000|2021-11-24 20:48:40|51.75|49.55|51.72|49.52|51.79|49.59|51.72|49.52|0
1637786930000|2021-11-24 20:48:50|51.75|49.55|51.69|49.49|51.75|49.55|51.69|49.49|0
1637786940000|2021-11-24 20:49:00|51.72|49.52|51.69|49.49|51.75|49.55|51.69|49.49|0
1637786950000|2021-11-24 20:49:10|51.72|49.52|51.75|49.55|51.75|49.55|51.72|49.52|0
1637786960000|2021-11-24 20:49:20|51.79|49.59|51.79|49.59|51.82|49.62|51.79|49.59|0
1637786970000|2021-11-24 20:49:30|51.75|49.55|51.79|49.59|51.82|49.62|51.75|49.55|0
1637786980000|2021-11-24 20:49:40|51.82|49.62|51.79|49.59|51.82|49.62|51.75|49.55|0
1637786990000|2021-11-24 20:49:50|51.75|49.55|51.79|49.59|51.79|49.59|51.72|49.52|0
1637787000000|2021-11-24 20:50:00|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1637787010000|2021-11-24 20:50:10|51.59|49.39|51.62|49.42|51.62|49.42|51.49|49.29|0
1637787020000|2021-11-24 20:50:20|51.59|49.39|51.49|49.29|51.59|49.39|51.49|49.29|0
1637787030000|2021-11-24 20:50:30|51.46|49.26|51.43|49.23|51.52|49.32|51.43|49.23|0
1637787040000|2021-11-24 20:50:40|51.46|49.26|51.59|49.39|51.59|49.39|51.46|49.26|0
1637787050000|2021-11-24 20:50:50|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1637787060000|2021-11-24 20:51:00|51.49|49.29|51.49|49.29|51.49|49.29|51.46|49.26|0
1637787070000|2021-11-24 20:51:10|51.56|49.36|51.49|49.29|51.56|49.36|51.49|49.29|0
1637787080000|2021-11-24 20:51:20|51.46|49.26|51.46|49.26|51.49|49.29|51.46|49.26|0
1637787090000|2021-11-24 20:51:30|51.39|49.19|51.36|49.16|51.42|49.22|51.36|49.16|0
1637787100000|2021-11-24 20:51:40|51.33|49.13|51.26|49.06|51.33|49.13|51.26|49.06|0
1637787110000|2021-11-24 20:51:50|51.33|49.13|51.29|49.09|51.33|49.13|51.29|49.09|0
1637787120000|2021-11-24 20:52:00|51.36|49.16|51.26|49.06|51.36|49.16|51.26|49.06|0
1637787130000|2021-11-24 20:52:10|51.29|49.09|51.33|49.13|51.33|49.13|51.29|49.09|0
1637787140000|2021-11-24 20:52:20|51.29|49.09|51.36|49.16|51.36|49.16|51.29|49.09|0
1637787150000|2021-11-24 20:52:30|51.33|49.13|51.39|49.19|51.39|49.19|51.33|49.13|0
1637787160000|2021-11-24 20:52:40|51.36|49.16|51.46|49.26|51.46|49.26|51.36|49.16|0
1637787170000|2021-11-24 20:52:50|51.42|49.22|51.46|49.26|51.46|49.26|51.39|49.19|0
1637787180000|2021-11-24 20:53:00|51.42|49.22|51.56|49.36|51.56|49.36|51.42|49.22|0
1637787190000|2021-11-24 20:53:10|51.59|49.39|51.52|49.32|51.59|49.39|51.52|49.32|0
1637787200000|2021-11-24 20:53:20|51.46|49.26|51.42|49.22|51.46|49.26|51.39|49.19|0
1637787210000|2021-11-24 20:53:30|51.46|49.26|51.39|49.19|51.46|49.26|51.39|49.19|0
1637787220000|2021-11-24 20:53:40|51.36|49.16|51.33|49.13|51.36|49.16|51.33|49.13|0
1637787230000|2021-11-24 20:53:50|51.29|49.09|51.33|49.13|51.33|49.13|51.29|49.09|0
1637787240000|2021-11-24 20:54:00|51.36|49.16|51.36|49.16|51.36|49.16|51.29|49.09|0
1637787250000|2021-11-24 20:54:10|51.39|49.19|51.49|49.29|51.49|49.29|51.39|49.19|0
1637787260000|2021-11-24 20:54:20|51.46|49.26|51.26|49.06|51.46|49.26|51.26|49.06|0
1637787270000|2021-11-24 20:54:30|51.23|49.03|51.1|48.9|51.23|49.03|51.1|48.9|0
1637787280000|2021-11-24 20:54:40|51.13|48.93|51.13|48.93|51.16|48.96|51.1|48.9|0
1637787290000|2021-11-24 20:54:50|51.16|48.96|51.23|49.03|51.23|49.03|51.16|48.96|0
1637787300000|2021-11-24 20:55:00|51.16|48.96|51.26|49.06|51.36|49.16|51.16|48.96|0
1637787310000|2021-11-24 20:55:10|51.23|49.03|51.13|48.93|51.23|49.03|51.13|48.93|0
1637787320000|2021-11-24 20:55:20|51.23|49.03|51.16|48.96|51.23|49.03|51.16|48.96|0
1637787330000|2021-11-24 20:55:30|51.18|48.98|51.16|48.96|51.18|48.98|51.1|48.9|0
1637787340000|2021-11-24 20:55:40|51.13|48.93|51.23|49.03|51.23|49.03|51.13|48.93|0
1637787350000|2021-11-24 20:55:50|51.19|48.99|51.16|48.96|51.19|48.99|51.13|48.93|0
1637787360000|2021-11-24 20:56:00|51.13|48.93|51.19|48.99|51.19|48.99|51.13|48.93|0
1637787370000|2021-11-24 20:56:10|51.21|49.01|51.16|48.96|51.21|49.01|51.16|48.96|0
1637787380000|2021-11-24 20:56:20|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637787390000|2021-11-24 20:56:30|51.16|48.96|51.19|48.99|51.19|48.99|51.16|48.96|0
1637787400000|2021-11-24 20:56:40|51.23|49.03|51.19|48.99|51.23|49.03|51.19|48.99|0
1637787410000|2021-11-24 20:56:50|51.23|49.03|51.26|49.06|51.26|49.06|51.19|48.99|0
1637787420000|2021-11-24 20:57:00|51.29|49.09|51.29|49.09|51.29|49.09|51.26|49.06|0
1637787430000|2021-11-24 20:57:10|51.32|49.12|51.36|49.16|51.36|49.16|51.32|49.12|0
1637787440000|2021-11-24 20:57:20|51.32|49.12|51.32|49.12|51.36|49.16|51.32|49.12|0
1637787450000|2021-11-24 20:57:30|51.36|49.16|51.32|49.12|51.36|49.16|51.32|49.12|0
1637787460000|2021-11-24 20:57:40|51.36|49.16|51.42|49.22|51.42|49.22|51.36|49.16|0
1637787470000|2021-11-24 20:57:50|51.39|49.19|51.42|49.22|51.42|49.22|51.39|49.19|0
1637787480000|2021-11-24 20:58:00|51.39|49.19|51.45|49.25|51.45|49.25|51.39|49.19|0
1637787490000|2021-11-24 20:58:10|51.49|49.29|51.45|49.25|51.52|49.32|51.45|49.25|0
1637787500000|2021-11-24 20:58:20|51.42|49.22|51.32|49.12|51.42|49.22|51.29|49.09|0
1637787510000|2021-11-24 20:58:30|51.29|49.09|51.23|49.03|51.29|49.09|51.23|49.03|0
1637787520000|2021-11-24 20:58:40|51.26|49.06|51.23|49.03|51.26|49.06|51.19|48.99|0
1637787530000|2021-11-24 20:58:50|51.16|48.96|51.13|48.93|51.16|48.96|51.13|48.93|0
1637787540000|2021-11-24 20:59:00|51.16|48.96|51.09|48.89|51.23|49.03|51.09|48.89|0
1637787550000|2021-11-24 20:59:10|51.13|48.93|51.22|49.02|51.22|49.02|51.13|48.93|0
1637787560000|2021-11-24 20:59:20|51.26|49.06|51.36|49.16|51.36|49.16|51.26|49.06|0
1637787570000|2021-11-24 20:59:30|51.29|49.09|51.32|49.12|51.32|49.12|51.29|49.09|0
1637787580000|2021-11-24 20:59:40|51.36|49.16|51.32|49.12|51.36|49.16|51.32|49.12|0
1637787590000|2021-11-24 20:59:50|51.29|49.09|51.29|49.09|51.29|49.09|51.22|49.02|0
1637787600000|2021-11-24 21:00:00|51.19|48.99|51.45|49.25|51.45|49.25|51.19|48.99|0
1637787610000|2021-11-24 21:00:10|51.42|49.22|51.26|49.06|51.42|49.22|51.26|49.06|0
1637787620000|2021-11-24 21:00:20|51.29|49.09|51.22|49.02|51.29|49.09|51.22|49.02|0
1637787630000|2021-11-24 21:00:30|51.26|49.06|51.19|48.99|51.26|49.06|51.19|48.99|0
1637787640000|2021-11-24 21:00:40|51.16|48.96|51.19|48.99|51.19|48.99|51.16|48.96|0
1637787650000|2021-11-24 21:00:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637787660000|2021-11-24 21:01:00|51.29|49.09|51.29|49.09|51.32|49.12|51.26|49.06|0
1637787670000|2021-11-24 21:01:10|51.32|49.12|51.35|49.15|51.35|49.15|51.32|49.12|0
1637787680000|2021-11-24 21:01:20|51.39|49.19|51.42|49.22|51.42|49.22|51.39|49.19|0
1637787690000|2021-11-24 21:01:30|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637787700000|2021-11-24 21:01:40|51.42|49.22|51.42|49.22|51.45|49.25|51.42|49.22|0
1637787710000|2021-11-24 21:01:50|51.45|49.25|51.42|49.22|51.45|49.25|51.42|49.22|0
1637787720000|2021-11-24 21:02:00|51.45|49.25|51.42|49.22|51.45|49.25|51.42|49.22|0
1637787730000|2021-11-24 21:02:10|51.39|49.19|51.39|49.19|51.42|49.22|51.39|49.19|0
1637787740000|2021-11-24 21:02:20|51.42|49.22|51.42|49.22|51.45|49.25|51.42|49.22|0
1637787750000|2021-11-24 21:02:30|51.45|49.25|51.49|49.29|51.49|49.29|51.45|49.25|0
1637787760000|2021-11-24 21:02:40|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1637787770000|2021-11-24 21:02:50|51.42|49.22|51.42|49.22|51.45|49.25|51.42|49.22|0
1637787780000|2021-11-24 21:03:00|51.32|49.12|51.32|49.12|51.39|49.19|51.32|49.12|0
1637787790000|2021-11-24 21:03:10|51.35|49.15|51.32|49.12|51.35|49.15|51.32|49.12|0
1637787800000|2021-11-24 21:03:20|51.29|49.09|51.22|49.02|51.29|49.09|51.22|49.02|0
1637787820000|2021-11-24 21:03:40|51.26|49.06|51.29|49.09|51.29|49.09|51.26|49.06|0
1637787830000|2021-11-24 21:03:50|51.26|49.06|51.26|49.06|51.26|49.06|51.22|49.02|0
1637787840000|2021-11-24 21:04:00|51.22|49.02|51.26|49.06|51.26|49.06|51.22|49.02|0
1637787850000|2021-11-24 21:04:10|51.29|49.09|51.26|49.06|51.29|49.09|51.26|49.06|0
1637787860000|2021-11-24 21:04:20|51.29|49.09|51.26|49.06|51.29|49.09|51.26|49.06|0
1637787870000|2021-11-24 21:04:30|51.22|49.02|51.16|48.96|51.26|49.06|51.16|48.96|0
1637787880000|2021-11-24 21:04:40|51.19|48.99|51.16|48.96|51.19|48.99|51.16|48.96|0
1637787890000|2021-11-24 21:04:50|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637787910000|2021-11-24 21:05:10|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637787920000|2021-11-24 21:05:20|51.12|48.92|51.06|48.86|51.12|48.92|51.06|48.86|0
1637787930000|2021-11-24 21:05:30|51.08|48.88|51.06|48.86|51.08|48.88|51.06|48.86|0
1637787940000|2021-11-24 21:05:40|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637787950000|2021-11-24 21:05:50|51.06|48.86|51.09|48.89|51.09|48.89|51.06|48.86|0
1637787960000|2021-11-24 21:06:00|51.06|48.86|51.09|48.89|51.09|48.89|51.06|48.86|0
1637787970000|2021-11-24 21:06:10|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637787980000|2021-11-24 21:06:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1637787990000|2021-11-24 21:06:30|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637788000000|2021-11-24 21:06:40|51.16|48.96|51.12|48.92|51.16|48.96|51.12|48.92|0
1637788020000|2021-11-24 21:07:00|51.16|48.96|51.19|48.99|51.19|48.99|51.16|48.96|0
1637788030000|2021-11-24 21:07:10|51.22|49.02|51.12|48.92|51.22|49.02|51.09|48.89|0
1637788040000|2021-11-24 21:07:20|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637788070000|2021-11-24 21:07:50|51.22|49.02|51.19|48.99|51.22|49.02|51.19|48.99|0
1637788080000|2021-11-24 21:08:00|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637788090000|2021-11-24 21:08:10|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637788100000|2021-11-24 21:08:20|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637788120000|2021-11-24 21:08:40|51.2|49|51.22|49.02|51.22|49.02|51.2|49|0
1637788150000|2021-11-24 21:09:10|51.19|48.99|51.25|49.05|51.25|49.05|51.19|48.99|0
1637788160000|2021-11-24 21:09:20|51.29|49.09|51.29|49.09|51.32|49.12|51.29|49.09|0
1637788170000|2021-11-24 21:09:30|51.25|49.05|51.29|49.09|51.29|49.09|51.25|49.05|0
1637788180000|2021-11-24 21:09:40|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1637788190000|2021-11-24 21:09:50|51.29|49.09|51.29|49.09|51.29|49.09|51.29|49.09|0
1637788200000|2021-11-24 21:10:00|51.22|49.02|51.22|49.02|51.25|49.05|51.22|49.02|0
1637788210000|2021-11-24 21:10:10|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637788220000|2021-11-24 21:10:20|51.22|49.02|51.22|49.02|51.22|49.02|51.19|48.99|0
1637788230000|2021-11-24 21:10:30|51.2|49|51.22|49.02|51.22|49.02|51.2|49|0
1637788260000|2021-11-24 21:11:00|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1637788270000|2021-11-24 21:11:10|51.19|48.99|51.15|48.95|51.19|48.99|51.15|48.95|0
1637788280000|2021-11-24 21:11:20|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637788290000|2021-11-24 21:11:30|51.15|48.95|51.15|48.95|51.15|48.95|51.12|48.92|0
1637788300000|2021-11-24 21:11:40|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1637788310000|2021-11-24 21:11:50|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1637788320000|2021-11-24 21:12:00|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637788330000|2021-11-24 21:12:10|51.12|48.92|51.12|48.92|51.12|48.92|51.12|48.92|0
1637788340000|2021-11-24 21:12:20|51.09|48.89|51.12|48.92|51.12|48.92|51.09|48.89|0
1637788350000|2021-11-24 21:12:30|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1637788360000|2021-11-24 21:12:40|51.19|48.99|51.19|48.99|51.19|48.99|51.15|48.95|0
1637788370000|2021-11-24 21:12:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1637788380000|2021-11-24 21:13:00|51.25|49.05|51.25|49.05|51.28|49.08|51.25|49.05|0
1637788390000|2021-11-24 21:13:10|51.22|49.02|51.09|48.89|51.22|49.02|51.09|48.89|0
1637788400000|2021-11-24 21:13:20|51.1|48.9|51.09|48.89|51.1|48.9|51.09|48.89|0
1637788410000|2021-11-24 21:13:30|51.15|48.95|51.1|48.9|51.15|48.95|51.1|48.9|0
1637788420000|2021-11-24 21:13:40|51.12|48.92|51.06|48.86|51.12|48.92|51.06|48.86|0
1637788430000|2021-11-24 21:13:50|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637788440000|2021-11-24 21:14:00|51.15|48.95|51.12|48.92|51.15|48.95|51.12|48.92|0
1637788460000|2021-11-24 21:14:20|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1637788470000|2021-11-24 21:14:30|51.12|48.92|51.12|48.92|51.12|48.92|51.09|48.89|0
1637788480000|2021-11-24 21:14:40|51.09|48.89|51.12|48.92|51.12|48.92|51.09|48.89|0
1637788490000|2021-11-24 21:14:50|51.09|48.89|51.12|48.92|51.12|48.92|51.09|48.89|0
1637788530000|2021-11-24 21:15:30|51.35|48.75|51.32|48.72|51.35|48.75|51.32|48.72|0
1637788540000|2021-11-24 21:15:40|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637788550000|2021-11-24 21:15:50|51.32|48.72|51.34|48.74|51.35|48.75|51.32|48.72|0
1637788560000|2021-11-24 21:16:00|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637788570000|2021-11-24 21:16:10|51.32|48.72|51.35|48.75|51.35|48.75|51.32|48.72|0
1637788610000|2021-11-24 21:16:50|51.32|48.72|51.35|48.75|51.35|48.75|51.32|48.72|0
1637788630000|2021-11-24 21:17:10|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637788650000|2021-11-24 21:17:30|51.42|48.82|51.42|48.82|51.42|48.82|51.42|48.82|0
1637788660000|2021-11-24 21:17:40|51.45|48.85|51.42|48.82|51.45|48.85|51.42|48.82|0
1637788670000|2021-11-24 21:17:50|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637788690000|2021-11-24 21:18:10|51.42|48.82|51.42|48.82|51.42|48.82|51.42|48.82|0
1637788750000|2021-11-24 21:19:10|51.45|48.85|51.45|48.85|51.45|48.85|51.42|48.82|0
1637788760000|2021-11-24 21:19:20|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1637788780000|2021-11-24 21:19:40|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637788820000|2021-11-24 21:20:20|51.48|48.88|51.48|48.88|51.48|48.88|51.48|48.88|0
1637788840000|2021-11-24 21:20:40|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637788860000|2021-11-24 21:21:00|51.43|48.83|51.41|48.81|51.43|48.83|51.41|48.81|0
1637788890000|2021-11-24 21:21:30|51.45|48.85|51.45|48.85|51.45|48.85|51.45|48.85|0
1637788990000|2021-11-24 21:23:10|51.41|48.81|51.41|48.81|51.41|48.81|51.41|48.81|0
1637789020000|2021-11-24 21:23:40|51.4|48.8|51.4|48.8|51.4|48.8|51.4|48.8|0
1637789030000|2021-11-24 21:23:50|51.38|48.78|51.41|48.81|51.41|48.81|51.38|48.78|0
1637789040000|2021-11-24 21:24:00|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637789050000|2021-11-24 21:24:10|51.37|48.77|51.38|48.78|51.38|48.78|51.35|48.75|0
1637789080000|2021-11-24 21:24:40|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637789100000|2021-11-24 21:25:00|51.32|48.72|51.35|48.75|51.35|48.75|51.32|48.72|0
1637789140000|2021-11-24 21:25:40|51.38|48.78|51.36|48.76|51.38|48.78|51.36|48.76|0
1637789150000|2021-11-24 21:25:50|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637789170000|2021-11-24 21:26:10|51.36|48.76|51.36|48.76|51.36|48.76|51.36|48.76|0
1637789180000|2021-11-24 21:26:20|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637789190000|2021-11-24 21:26:30|51.41|48.81|51.41|48.81|51.41|48.81|51.41|48.81|0
1637789220000|2021-11-24 21:27:00|51.38|48.78|51.38|48.78|51.38|48.78|51.38|48.78|0
1637789230000|2021-11-24 21:27:10|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637789290000|2021-11-24 21:28:10|51.31|48.71|51.35|48.75|51.35|48.75|51.31|48.71|0
1637789300000|2021-11-24 21:28:20|51.31|48.71|51.31|48.71|51.31|48.71|51.31|48.71|0
1637789310000|2021-11-24 21:28:30|51.35|48.75|51.35|48.75|51.35|48.75|51.35|48.75|0
1637789340000|2021-11-24 21:29:00|51.31|48.71|51.3|48.7|51.31|48.71|51.3|48.7|0
1637789350000|2021-11-24 21:29:10|51.28|48.68|51.28|48.68|51.28|48.68|51.28|48.68|0
1637789360000|2021-11-24 21:29:20|51.31|48.71|51.28|48.68|51.31|48.71|51.28|48.68|0
1637789370000|2021-11-24 21:29:30|51.31|48.71|51.31|48.71|51.31|48.71|51.31|48.71|0
1637789390000|2021-11-24 21:29:50|51.28|48.68|51.28|48.68|51.28|48.68|51.28|48.68|0
1637789440000|2021-11-24 21:30:40|51.25|48.65|51.25|48.65|51.25|48.65|51.25|48.65|0
1637789460000|2021-11-24 21:31:00|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637789470000|2021-11-24 21:31:10|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637789490000|2021-11-24 21:31:30|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637789510000|2021-11-24 21:31:50|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637789530000|2021-11-24 21:32:10|51.15|48.55|51.18|48.58|51.18|48.58|51.15|48.55|0
1637789540000|2021-11-24 21:32:20|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637789550000|2021-11-24 21:32:30|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637789560000|2021-11-24 21:32:40|51.2|48.6|51.18|48.58|51.2|48.6|51.18|48.58|0
1637789610000|2021-11-24 21:33:30|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637789880000|2021-11-24 21:38:00|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637789900000|2021-11-24 21:38:20|51.2|48.6|51.2|48.6|51.2|48.6|51.18|48.58|0
1637789910000|2021-11-24 21:38:30|51.18|48.58|51.15|48.55|51.18|48.58|51.15|48.55|0
1637789950000|2021-11-24 21:39:10|51.18|48.58|51.18|48.58|51.18|48.58|51.18|48.58|0
1637789960000|2021-11-24 21:39:20|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637790020000|2021-11-24 21:40:20|51.13|48.53|51.13|48.53|51.13|48.53|51.13|48.53|0
1637790030000|2021-11-24 21:40:30|51.11|48.51|51.11|48.51|51.11|48.51|51.11|48.51|0
1637790040000|2021-11-24 21:40:40|51.15|48.55|51.15|48.55|51.15|48.55|51.15|48.55|0
1637790050000|2021-11-24 21:40:50|51.11|48.51|51.11|48.51|51.11|48.51|51.11|48.51|0
1637790060000|2021-11-24 21:41:00|51.08|48.48|51.08|48.48|51.08|48.48|51.08|48.48|0
1637790100000|2021-11-24 21:41:40|51.05|48.45|51.05|48.45|51.05|48.45|51.05|48.45|0
1637790110000|2021-11-24 21:41:50|51.08|48.48|51.08|48.48|51.08|48.48|51.08|48.48|0
1637790220000|2021-11-24 21:43:40|51.05|48.45|51.01|48.41|51.05|48.45|51.01|48.41|0
1637790240000|2021-11-24 21:44:00|51.05|48.45|51.05|48.45|51.05|48.45|51.05|48.45|0
1637790250000|2021-11-24 21:44:10|51.06|48.46|51.06|48.46|51.06|48.46|51.06|48.46|0
1637790260000|2021-11-24 21:44:20|51.08|48.48|51.08|48.48|51.08|48.48|51.08|48.48|0
1637790270000|2021-11-24 21:44:30|51.11|48.51|51.14|48.54|51.14|48.54|51.11|48.51|0
1637790280000|2021-11-24 21:44:40|51.11|48.51|51.11|48.51|51.11|48.51|51.11|48.51|0
1637790300000|2021-11-24 21:45:00|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637790320000|2021-11-24 21:45:20|51.11|48.51|51.11|48.51|51.11|48.51|51.11|48.51|0
1637790380000|2021-11-24 21:46:20|51.14|48.54|51.11|48.51|51.14|48.54|51.11|48.51|0
1637790390000|2021-11-24 21:46:30|51.14|48.54|51.14|48.54|51.14|48.54|51.11|48.51|0
1637790410000|2021-11-24 21:46:50|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1637790420000|2021-11-24 21:47:00|51.14|48.54|51.17|48.57|51.17|48.57|51.14|48.54|0
1637790430000|2021-11-24 21:47:10|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637790450000|2021-11-24 21:47:30|51.11|48.51|51.11|48.51|51.11|48.51|51.11|48.51|0
1637790480000|2021-11-24 21:48:00|51.14|48.54|51.13|48.53|51.14|48.54|51.13|48.53|0
1637790490000|2021-11-24 21:48:10|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637790520000|2021-11-24 21:48:40|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1637790540000|2021-11-24 21:49:00|51.21|48.61|51.21|48.61|51.21|48.61|51.21|48.61|0
1637790550000|2021-11-24 21:49:10|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1637790620000|2021-11-24 21:50:20|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637790650000|2021-11-24 21:50:50|51.17|48.57|51.17|48.57|51.17|48.57|51.17|48.57|0
1637790660000|2021-11-24 21:51:00|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637790730000|2021-11-24 21:52:10|51.12|48.52|51.11|48.51|51.12|48.52|51.11|48.51|0
1637790750000|2021-11-24 21:52:30|51.12|48.52|51.14|48.54|51.14|48.54|51.12|48.52|0
1637790760000|2021-11-24 21:52:40|51.11|48.51|51.11|48.51|51.11|48.51|51.11|48.51|0
1637790790000|2021-11-24 21:53:10|51.12|48.52|51.12|48.52|51.12|48.52|51.12|48.52|0
1637790800000|2021-11-24 21:53:20|51.14|48.54|51.11|48.51|51.14|48.54|51.11|48.51|0
1637790830000|2021-11-24 21:53:50|51.07|48.47|51.07|48.47|51.07|48.47|51.07|48.47|0
1637790890000|2021-11-24 21:54:50|51.11|48.51|51.11|48.51|51.11|48.51|51.11|48.51|0
1637790900000|2021-11-24 21:55:00|51.14|48.54|51.14|48.54|51.14|48.54|51.14|48.54|0
1637790910000|2021-11-24 21:55:10|51.12|48.52|51.14|48.54|51.14|48.54|51.12|48.52|0
1637790920000|2021-11-24 21:55:20|51.16|48.56|51.17|48.57|51.17|48.57|51.16|48.56|0
1637790970000|2021-11-24 21:56:10|51.15|48.55|51.17|48.57|51.17|48.57|51.14|48.54|0
1637791000000|2021-11-24 21:56:40|51.2|48.6|51.2|48.6|51.2|48.6|51.2|48.6|0
1637791190000|2021-11-24 21:59:50|51.19|48.59|51.22|48.62|51.22|48.62|51.19|48.59|0
1637791200000|2021-11-24 22:00:00|51.23|48.63|51.25|48.65|51.25|48.65|51.23|48.63|0
1637791230000|2021-11-24 22:00:30|51.27|48.67|51.24|48.64|51.27|48.67|51.24|48.64|0
1637791280000|2021-11-24 22:01:20|51.23|48.63|51.23|48.63|51.23|48.63|51.23|48.63|0
1637913720000|2021-11-26 08:02:00|74.57|71.19|74.61|71.23|74.61|71.23|74.57|71.19|0
1637913730000|2021-11-26 08:02:10|74.53|71.15|74.42|71.04|74.53|71.15|74.42|71.04|0
1637913740000|2021-11-26 08:02:20|74.48|71.1|74.57|71.19|74.57|71.19|74.44|71.06|0
1637913750000|2021-11-26 08:02:30|74.44|71.06|74.31|70.93|74.53|71.15|74.31|70.93|0
1637913760000|2021-11-26 08:02:40|74.34|70.96|74.4|71.02|74.4|71.02|74.34|70.96|0
1637913770000|2021-11-26 08:02:50|74.31|70.93|74.27|70.89|74.31|70.93|74.27|70.89|0
1637913780000|2021-11-26 08:03:00|74.36|70.98|74.4|71.02|74.48|71.1|74.36|70.98|0
1637913790000|2021-11-26 08:03:10|74.36|70.98|74.23|70.85|74.36|70.98|74.23|70.85|0
1637913800000|2021-11-26 08:03:20|74.27|70.89|74.1|70.72|74.27|70.89|74.1|70.72|0
1637913810000|2021-11-26 08:03:30|74.15|70.77|74.36|70.98|74.36|70.98|74.15|70.77|0
1637913820000|2021-11-26 08:03:40|74.4|71.02|74.36|70.98|74.4|71.02|74.34|70.96|0
1637913830000|2021-11-26 08:03:50|74.4|71.02|74.4|71.02|74.4|71.02|74.4|71.02|0
1637913840000|2021-11-26 08:04:00|74.61|71.23|74.44|71.06|74.61|71.23|74.44|71.06|0
1637913850000|2021-11-26 08:04:10|74.57|71.19|74.57|71.19|74.57|71.19|74.52|71.14|0
1637913860000|2021-11-26 08:04:20|74.52|71.14|74.57|71.19|74.57|71.19|74.52|71.14|0
1637913870000|2021-11-26 08:04:30|74.52|71.14|74.55|71.17|74.57|71.19|74.52|71.14|0
1637913880000|2021-11-26 08:04:40|74.57|71.19|74.59|71.21|74.61|71.23|74.52|71.14|0
1637913890000|2021-11-26 08:04:50|74.99|71.61|75.42|72.04|75.42|72.04|74.99|71.61|0
1637913900000|2021-11-26 08:05:00|75.26|72.4|75.16|72.3|75.26|72.4|75.07|72.21|0
1637913910000|2021-11-26 08:05:10|75.24|72.38|75.48|72.62|75.69|72.83|75.24|72.38|0
1637913920000|2021-11-26 08:05:20|75.45|72.59|75.5|72.64|75.8|72.94|75.45|72.59|0
1637913930000|2021-11-26 08:05:30|75.31|72.45|75.24|72.38|75.41|72.55|75.24|72.38|0
1637913940000|2021-11-26 08:05:40|75.33|72.47|75.45|72.59|75.5|72.64|75.33|72.47|0
1637913950000|2021-11-26 08:05:50|75.5|72.64|75.63|72.77|75.63|72.77|75.5|72.64|0
1637913960000|2021-11-26 08:06:00|75.61|72.75|75.37|72.51|75.61|72.75|75.28|72.42|0
1637913970000|2021-11-26 08:06:10|75.35|72.49|75.2|72.34|75.35|72.49|75.09|72.23|0
1637913980000|2021-11-26 08:06:20|75.37|72.51|75.28|72.42|75.37|72.51|75.28|72.42|0
1637913990000|2021-11-26 08:06:30|75.41|72.55|75.33|72.47|75.41|72.55|75.31|72.45|0
1637914000000|2021-11-26 08:06:40|75.54|72.68|75.75|72.89|75.75|72.89|75.54|72.68|0
1637914010000|2021-11-26 08:06:50|75.78|72.92|75.67|72.81|75.78|72.92|75.54|72.68|0
1637914020000|2021-11-26 08:07:00|75.71|72.85|75.69|72.83|75.75|72.89|75.67|72.81|0
1637914030000|2021-11-26 08:07:10|75.71|72.85|75.5|72.64|75.71|72.85|75.5|72.64|0
1637914040000|2021-11-26 08:07:20|75.54|72.68|75.22|72.36|75.54|72.68|75.22|72.36|0
1637914050000|2021-11-26 08:07:30|75.15|72.29|75.58|72.72|75.58|72.72|75.15|72.29|0
1637914060000|2021-11-26 08:07:40|75.67|72.81|75.6|72.74|75.71|72.85|75.6|72.74|0
1637914070000|2021-11-26 08:07:50|75.71|72.85|75.75|72.89|75.75|72.89|75.71|72.85|0
1637914080000|2021-11-26 08:08:00|75.8|72.94|75.86|73|75.99|73.13|75.8|72.94|0
1637914090000|2021-11-26 08:08:10|75.8|72.94|75.58|72.72|75.82|72.96|75.58|72.72|0
1637914100000|2021-11-26 08:08:20|75.62|72.76|75.62|72.76|75.71|72.85|75.58|72.72|0
1637914110000|2021-11-26 08:08:30|75.54|72.68|75.88|73.02|75.88|73.02|75.54|72.68|0
1637914120000|2021-11-26 08:08:40|75.93|73.07|75.75|72.89|75.93|73.07|75.75|72.89|0
1637914130000|2021-11-26 08:08:50|75.78|72.92|75.75|72.89|75.8|72.94|75.75|72.89|0
1637914140000|2021-11-26 08:09:00|75.82|72.96|75.58|72.72|75.82|72.96|75.58|72.72|0
1637914150000|2021-11-26 08:09:10|75.54|72.68|75.62|72.76|75.67|72.81|75.54|72.68|0
1637914160000|2021-11-26 08:09:20|75.78|72.92|75.84|72.98|75.84|72.98|75.67|72.81|0
1637914170000|2021-11-26 08:09:30|75.92|73.06|75.97|73.11|76.01|73.15|75.92|73.06|0
1637914180000|2021-11-26 08:09:40|75.84|72.98|76.05|73.19|76.05|73.19|75.84|72.98|0
1637914190000|2021-11-26 08:09:50|76.01|73.15|76.18|73.32|76.18|73.32|76.01|73.15|0
1637914200000|2021-11-26 08:10:00|76.1|73.24|76.05|73.19|76.14|73.28|76.03|73.17|0
1637914210000|2021-11-26 08:10:10|76.14|73.28|76.05|73.19|76.14|73.28|76.01|73.15|0
1637914220000|2021-11-26 08:10:20|75.97|73.11|75.97|73.11|75.99|73.13|75.97|73.11|0
1637914230000|2021-11-26 08:10:30|75.88|73.02|75.75|72.89|75.88|73.02|75.75|72.89|0
1637914240000|2021-11-26 08:10:40|75.79|72.93|75.71|72.85|75.82|72.96|75.71|72.85|0
1637914250000|2021-11-26 08:10:50|75.67|72.81|75.49|72.63|75.67|72.81|75.49|72.63|0
1637914260000|2021-11-26 08:11:00|75.39|72.53|75.22|72.36|75.39|72.53|75.22|72.36|0
1637914270000|2021-11-26 08:11:10|75.07|72.21|75.28|72.42|75.32|72.46|75.07|72.21|0
1637914280000|2021-11-26 08:11:20|75.24|72.38|75.09|72.23|75.24|72.38|75.02|72.16|0
1637914290000|2021-11-26 08:11:30|75.02|72.16|74.81|71.95|75.02|72.16|74.81|71.95|0
1637914300000|2021-11-26 08:11:40|74.75|71.89|74.94|72.08|74.94|72.08|74.75|71.89|0
1637914310000|2021-11-26 08:11:50|75.15|72.29|75.02|72.16|75.24|72.38|75.02|72.16|0
1637914320000|2021-11-26 08:12:00|75.15|72.29|75.11|72.25|75.15|72.29|75.02|72.16|0
1637914330000|2021-11-26 08:12:10|75.22|72.36|75.24|72.38|75.32|72.46|75.22|72.36|0
1637914340000|2021-11-26 08:12:20|75.15|72.29|75.11|72.25|75.15|72.29|75.11|72.25|0
1637914350000|2021-11-26 08:12:30|75.15|72.29|75.07|72.21|75.15|72.29|75.05|72.19|0
1637914360000|2021-11-26 08:12:40|75.11|72.25|75.11|72.25|75.11|72.25|75.07|72.21|0
1637914370000|2021-11-26 08:12:50|75.07|72.21|75.05|72.19|75.07|72.21|74.98|72.12|0
1637914380000|2021-11-26 08:13:00|75.15|72.29|75.19|72.33|75.22|72.36|75.15|72.29|0
1637914390000|2021-11-26 08:13:10|75.36|72.5|75.41|72.55|75.41|72.55|75.32|72.46|0
1637914400000|2021-11-26 08:13:20|75.28|72.42|75.45|72.59|75.45|72.59|75.19|72.33|0
1637914410000|2021-11-26 08:13:30|75.36|72.5|75.45|72.59|75.54|72.68|75.36|72.5|0
1637914420000|2021-11-26 08:13:40|75.32|72.46|75.36|72.5|75.36|72.5|75.32|72.46|0
1637914430000|2021-11-26 08:13:50|75.32|72.46|75.15|72.29|75.32|72.46|75.15|72.29|0
1637914440000|2021-11-26 08:14:00|75.22|72.36|74.98|72.12|75.22|72.36|74.98|72.12|0
1637914450000|2021-11-26 08:14:10|75.02|72.16|74.94|72.08|75.02|72.16|74.94|72.08|0
1637914460000|2021-11-26 08:14:20|74.89|72.03|74.85|71.99|74.89|72.03|74.81|71.95|0
1637914470000|2021-11-26 08:14:30|74.79|71.93|74.77|71.91|74.89|72.03|74.77|71.91|0
1637914480000|2021-11-26 08:14:40|74.85|71.99|74.77|71.91|74.85|71.99|74.72|71.86|0
1637914490000|2021-11-26 08:14:50|74.72|71.86|74.72|71.86|74.77|71.91|74.72|71.86|0
1637914500000|2021-11-26 08:15:00|74.81|71.95|75.19|72.33|75.19|72.33|74.81|71.95|0
1637914510000|2021-11-26 08:15:10|75.45|72.59|75.45|72.59|75.45|72.59|75.36|72.5|0
1637914520000|2021-11-26 08:15:20|75.49|72.63|75.53|72.67|75.53|72.67|75.45|72.59|0
1637914530000|2021-11-26 08:15:30|75.6|72.74|75.53|72.67|75.6|72.74|75.53|72.67|0
1637914540000|2021-11-26 08:15:40|75.36|72.5|75.47|72.61|75.53|72.67|75.36|72.5|0
1637914550000|2021-11-26 08:15:50|75.45|72.59|75.51|72.65|75.56|72.7|75.45|72.59|0
1637914560000|2021-11-26 08:16:00|75.49|72.63|75.71|72.85|75.71|72.85|75.49|72.63|0
1637914570000|2021-11-26 08:16:10|75.6|72.74|75.83|72.97|75.83|72.97|75.6|72.74|0
1637914580000|2021-11-26 08:16:20|75.75|72.89|75.53|72.67|75.79|72.93|75.53|72.67|0
1637914590000|2021-11-26 08:16:30|75.64|72.78|75.83|72.97|75.83|72.97|75.64|72.78|0
1637914600000|2021-11-26 08:16:40|75.96|73.1|75.96|73.1|76.18|73.32|75.96|73.1|0
1637914610000|2021-11-26 08:16:50|76.01|73.15|75.99|73.13|76.01|73.15|75.94|73.08|0
1637914620000|2021-11-26 08:17:00|76.14|73.28|76.11|73.25|76.14|73.28|76.05|73.19|0
1637914630000|2021-11-26 08:17:10|76.05|73.19|76.14|73.28|76.18|73.32|76.05|73.19|0
1637914640000|2021-11-26 08:17:20|76.09|73.23|76.05|73.19|76.09|73.23|76.05|73.19|0
1637914650000|2021-11-26 08:17:30|76.14|73.28|76.31|73.45|76.48|73.62|76.14|73.28|0
1637914660000|2021-11-26 08:17:40|76.35|73.49|76.31|73.45|76.35|73.49|76.29|73.43|0
1637914670000|2021-11-26 08:17:50|76.14|73.28|76.39|73.53|76.39|73.53|76.14|73.28|0
1637914680000|2021-11-26 08:18:00|76.52|73.66|76.44|73.58|76.52|73.66|76.44|73.58|0
1637914690000|2021-11-26 08:18:10|76.65|73.79|76.39|73.53|76.65|73.79|76.39|73.53|0
1637914700000|2021-11-26 08:18:20|76.44|73.58|76.35|73.49|76.44|73.58|76.35|73.49|0
1637914710000|2021-11-26 08:18:30|76.39|73.53|76.61|73.75|76.61|73.75|76.39|73.53|0
1637914720000|2021-11-26 08:18:40|76.7|73.84|77.09|74.23|77.09|74.23|76.7|73.84|0
1637914730000|2021-11-26 08:18:50|77.05|74.19|76.96|74.1|77.07|74.21|76.96|74.1|0
1637914740000|2021-11-26 08:19:00|76.87|74.01|76.61|73.75|76.87|74.01|76.61|73.75|0
1637914750000|2021-11-26 08:19:10|76.7|73.84|76.63|73.77|76.7|73.84|76.63|73.77|0
1637914760000|2021-11-26 08:19:20|76.7|73.84|76.61|73.75|76.74|73.88|76.59|73.73|0
1637914770000|2021-11-26 08:19:30|76.83|73.97|76.61|73.75|76.83|73.97|76.61|73.75|0
1637914780000|2021-11-26 08:19:40|76.52|73.66|76.61|73.75|76.61|73.75|76.52|73.66|0
1637914790000|2021-11-26 08:19:50|76.59|73.73|76.74|73.88|76.74|73.88|76.52|73.66|0
1637914800000|2021-11-26 08:20:00|76.7|73.84|76.83|73.97|76.87|74.01|76.7|73.84|0
1637914810000|2021-11-26 08:20:10|76.81|73.95|76.72|73.86|77|74.14|76.72|73.86|0
1637914820000|2021-11-26 08:20:20|76.61|73.75|76.48|73.62|76.61|73.75|76.46|73.6|0
1637914830000|2021-11-26 08:20:30|76.44|73.58|76.13|73.27|76.44|73.58|76.13|73.27|0
1637914840000|2021-11-26 08:20:40|76.29|73.43|76.13|73.27|76.29|73.43|76.13|73.27|0
1637914850000|2021-11-26 08:20:50|76.18|73.32|76.22|73.36|76.22|73.36|76.13|73.27|0
1637914860000|2021-11-26 08:21:00|76.18|73.32|76.44|73.58|76.44|73.58|76.18|73.32|0
1637914870000|2021-11-26 08:21:10|76.39|73.53|76.31|73.45|76.39|73.53|76.31|73.45|0
1637914880000|2021-11-26 08:21:20|76.26|73.4|76.39|73.53|76.39|73.53|76.26|73.4|0
1637914890000|2021-11-26 08:21:30|76.35|73.49|76.44|73.58|76.44|73.58|76.24|73.38|0
1637914900000|2021-11-26 08:21:40|76.52|73.66|76.35|73.49|76.52|73.66|76.31|73.45|0
1637914910000|2021-11-26 08:21:50|76.31|73.45|76.48|73.62|76.48|73.62|76.31|73.45|0
1637914920000|2021-11-26 08:22:00|76.35|73.49|76.72|73.86|76.72|73.86|76.35|73.49|0
1637914930000|2021-11-26 08:22:10|76.7|73.84|76.57|73.71|76.7|73.84|76.57|73.71|0
1637914940000|2021-11-26 08:22:20|76.44|73.58|76.26|73.4|76.44|73.58|76.26|73.4|0
1637914950000|2021-11-26 08:22:30|76.24|73.38|76.48|73.62|76.48|73.62|76.24|73.38|0
1637914960000|2021-11-26 08:22:40|76.57|73.71|76.7|73.84|76.74|73.88|76.57|73.71|0
1637914970000|2021-11-26 08:22:50|76.76|73.9|76.96|74.1|77.04|74.18|76.76|73.9|0
1637914980000|2021-11-26 08:23:00|77.11|74.25|77.04|74.18|77.17|74.31|77.02|74.16|0
1637914990000|2021-11-26 08:23:10|76.78|73.92|77.04|74.18|77.04|74.18|76.78|73.92|0
1637915000000|2021-11-26 08:23:20|77.13|74.27|77.09|74.23|77.13|74.27|77.07|74.21|0
1637915010000|2021-11-26 08:23:30|77.13|74.27|77.26|74.4|77.31|74.45|77.13|74.27|0
1637915020000|2021-11-26 08:23:40|77.35|74.49|77.22|74.36|77.35|74.49|77.22|74.36|0
1637915030000|2021-11-26 08:23:50|77.35|74.49|77.83|74.97|77.83|74.97|77.35|74.49|0
1637915040000|2021-11-26 08:24:00|77.94|75.08|77.7|74.84|77.94|75.08|77.7|74.84|0
1637915050000|2021-11-26 08:24:10|77.66|74.8|77.83|74.97|77.83|74.97|77.66|74.8|0
1637915060000|2021-11-26 08:24:20|77.74|74.88|77.52|74.66|77.74|74.88|77.52|74.66|0
1637915070000|2021-11-26 08:24:30|77.48|74.62|77.24|74.38|77.48|74.62|77.24|74.38|0
1637915080000|2021-11-26 08:24:40|77.26|74.4|77.22|74.36|77.26|74.4|77.22|74.36|0
1637915090000|2021-11-26 08:24:50|77.09|74.23|76.85|73.99|77.09|74.23|76.85|73.99|0
1637915100000|2021-11-26 08:25:00|76.87|74.01|76.8|73.94|76.87|74.01|76.8|73.94|0
1637915110000|2021-11-26 08:25:10|76.78|73.92|76.69|73.83|76.78|73.92|76.69|73.83|0
1637915120000|2021-11-26 08:25:20|77|74.14|76.52|73.66|77|74.14|76.52|73.66|0
1637915130000|2021-11-26 08:25:30|76.48|73.62|76.56|73.7|76.59|73.73|76.48|73.62|0
1637915140000|2021-11-26 08:25:40|76.61|73.75|76.5|73.64|76.61|73.75|76.5|73.64|0
1637915150000|2021-11-26 08:25:50|76.43|73.57|76.63|73.77|76.63|73.77|76.35|73.49|0
1637915160000|2021-11-26 08:26:00|76.82|73.96|77|74.14|77|74.14|76.78|73.92|0
1637915170000|2021-11-26 08:26:10|77.04|74.18|76.87|74.01|77.04|74.18|76.87|74.01|0
1637915180000|2021-11-26 08:26:20|76.91|74.05|76.56|73.7|76.91|74.05|76.56|73.7|0
1637915190000|2021-11-26 08:26:30|76.65|73.79|76.69|73.83|76.78|73.92|76.61|73.75|0
1637915200000|2021-11-26 08:26:40|76.74|73.88|76.72|73.86|76.78|73.92|76.72|73.86|0
1637915210000|2021-11-26 08:26:50|76.69|73.83|76.65|73.79|76.76|73.9|76.65|73.79|0
1637915220000|2021-11-26 08:27:00|76.72|73.86|76.72|73.86|76.72|73.86|76.72|73.86|0
1637915230000|2021-11-26 08:27:10|76.69|73.83|77|74.14|77|74.14|76.61|73.75|0
1637915240000|2021-11-26 08:27:20|77.08|74.22|77.13|74.27|77.17|74.31|77.08|74.22|0
1637915250000|2021-11-26 08:27:30|76.91|74.05|76.74|73.88|76.91|74.05|76.74|73.88|0
1637915260000|2021-11-26 08:27:40|76.63|73.77|76.48|73.62|76.63|73.77|76.43|73.57|0
1637915270000|2021-11-26 08:27:50|76.52|73.66|76.32|73.46|76.52|73.66|76.32|73.46|0
1637915280000|2021-11-26 08:28:00|76.35|73.49|76.78|73.92|76.78|73.92|76.35|73.49|0
1637915290000|2021-11-26 08:28:10|76.85|73.99|77.04|74.18|77.04|74.18|76.85|73.99|0
1637915300000|2021-11-26 08:28:20|76.87|74.01|76.69|73.83|76.87|74.01|76.69|73.83|0
1637915310000|2021-11-26 08:28:30|76.78|73.92|76.74|73.88|76.78|73.92|76.74|73.88|0
1637915320000|2021-11-26 08:28:40|76.78|73.92|76.95|74.09|76.95|74.09|76.74|73.88|0
1637915330000|2021-11-26 08:28:50|76.87|74.01|76.78|73.92|76.87|74.01|76.78|73.92|0
1637915340000|2021-11-26 08:29:00|76.82|73.96|76.73|73.87|76.87|74.01|76.73|73.87|0
1637915350000|2021-11-26 08:29:10|76.78|73.92|76.56|73.7|76.78|73.92|76.56|73.7|0
1637915360000|2021-11-26 08:29:20|76.58|73.72|76.47|73.61|76.6|73.74|76.47|73.61|0
1637915370000|2021-11-26 08:29:30|76.43|73.57|76.39|73.53|76.52|73.66|76.39|73.53|0
1637915380000|2021-11-26 08:29:40|76.3|73.44|76.43|73.57|76.43|73.57|76.28|73.42|0
1637915390000|2021-11-26 08:29:50|76.56|73.7|76.56|73.7|76.56|73.7|76.43|73.57|0
1637915400000|2021-11-26 08:30:00|76.58|73.72|76.39|73.53|76.6|73.74|76.39|73.53|0
1637915410000|2021-11-26 08:30:10|76.3|73.44|76.37|73.51|76.37|73.51|76.3|73.44|0
1637915420000|2021-11-26 08:30:20|76.34|73.48|76.08|73.22|76.34|73.48|76.08|73.22|0
1637915430000|2021-11-26 08:30:30|76.06|73.2|75.96|73.1|76.06|73.2|75.96|73.1|0
1637915440000|2021-11-26 08:30:40|75.87|73.01|75.96|73.1|75.96|73.1|75.87|73.01|0
1637915450000|2021-11-26 08:30:50|75.91|73.05|75.85|72.99|75.96|73.1|75.85|72.99|0
1637915460000|2021-11-26 08:31:00|75.78|72.92|75.53|72.67|75.78|72.92|75.53|72.67|0
1637915470000|2021-11-26 08:31:10|75.57|72.71|75.78|72.92|75.87|73.01|75.57|72.71|0
1637915480000|2021-11-26 08:31:20|75.95|73.09|76.04|73.18|76.04|73.18|75.95|73.09|0
1637915490000|2021-11-26 08:31:30|75.93|73.07|76.04|73.18|76.04|73.18|75.93|73.07|0
1637915500000|2021-11-26 08:31:40|76|73.14|75.59|72.73|76|73.14|75.59|72.73|0
1637915510000|2021-11-26 08:31:50|75.61|72.75|74.46|71.6|75.61|72.75|74.46|71.6|0
1637915520000|2021-11-26 08:32:00|74.54|71.68|77.04|74.18|77.08|74.22|74.54|71.68|0
1637915530000|2021-11-26 08:32:10|77.06|74.2|79.18|76.32|79.18|76.32|77.06|74.2|0
1637915540000|2021-11-26 08:32:20|79.45|76.59|79.27|76.41|79.53|76.67|79.27|76.41|0
1637915550000|2021-11-26 08:32:30|79.14|76.28|78.88|76.02|79.14|76.28|78.88|76.02|0
1637915560000|2021-11-26 08:32:40|78.92|76.06|78.88|76.02|78.96|76.1|78.88|76.02|0
1637915570000|2021-11-26 08:32:50|78.74|75.88|79.05|76.19|79.05|76.19|78.74|75.88|0
1637915580000|2021-11-26 08:33:00|79.14|76.28|79.23|76.37|79.23|76.37|79.14|76.28|0
1637915590000|2021-11-26 08:33:10|79.25|76.39|79.4|76.54|79.4|76.54|79.18|76.32|0
1637915600000|2021-11-26 08:33:20|79.47|76.61|79.44|76.58|79.47|76.61|79.34|76.48|0
1637915610000|2021-11-26 08:33:30|79.58|76.72|79.62|76.76|79.66|76.8|79.58|76.72|0
1637915620000|2021-11-26 08:33:40|79.75|76.89|79.84|76.98|79.84|76.98|79.75|76.89|0
1637915630000|2021-11-26 08:33:50|79.86|77|79.97|77.11|79.97|77.11|79.75|76.89|0
1637915640000|2021-11-26 08:34:00|80.06|77.2|79.71|76.85|80.06|77.2|79.66|76.8|0
1637915650000|2021-11-26 08:34:10|79.84|76.98|79.93|77.07|79.93|77.07|79.75|76.89|0
1637915660000|2021-11-26 08:34:20|79.97|77.11|80.15|77.29|80.15|77.29|79.97|77.11|0
1637915670000|2021-11-26 08:34:30|80.19|77.33|80.37|77.51|80.42|77.56|80.19|77.33|0
1637915680000|2021-11-26 08:34:40|80.44|77.58|80.48|77.62|80.55|77.69|80.44|77.58|0
1637915690000|2021-11-26 08:34:50|80.5|77.64|80.57|77.71|80.59|77.73|80.5|77.64|0
1637915700000|2021-11-26 08:35:00|80.35|77.49|80.53|77.67|80.53|77.67|80.35|77.49|0
1637915710000|2021-11-26 08:35:10|80.42|77.56|80.59|77.73|80.59|77.73|80.42|77.56|0
1637915720000|2021-11-26 08:35:20|80.46|77.6|80.46|77.6|80.46|77.6|80.33|77.47|0
1637915730000|2021-11-26 08:35:30|80.5|77.64|80.5|77.64|80.5|77.64|80.46|77.6|0
1637915740000|2021-11-26 08:35:40|80.46|77.6|80.37|77.51|80.5|77.64|80.37|77.51|0
1637915750000|2021-11-26 08:35:50|80.39|77.53|80.28|77.42|80.39|77.53|80.28|77.42|0
1637915760000|2021-11-26 08:36:00|80.26|77.4|80.99|78.13|80.99|78.13|80.24|77.38|0
1637915770000|2021-11-26 08:36:10|80.9|78.04|79.71|76.85|80.9|78.04|79.62|76.76|0
1637915780000|2021-11-26 08:36:20|79.8|76.94|79.93|77.07|79.93|77.07|79.8|76.94|0
1637915790000|2021-11-26 08:36:30|80.9|78.04|80.93|78.07|80.93|78.07|80.9|78.04|0
1637915800000|2021-11-26 08:36:40|80.79|77.93|80.84|77.98|80.84|77.98|80.7|77.84|0
1637915810000|2021-11-26 08:36:50|80.7|77.84|80.7|77.84|80.79|77.93|80.66|77.8|0
1637915820000|2021-11-26 08:37:00|80.66|77.8|80.95|78.09|80.95|78.09|80.66|77.8|0
1637915830000|2021-11-26 08:37:10|80.97|78.11|80.97|78.11|81.01|78.15|80.97|78.11|0
1637915840000|2021-11-26 08:37:20|81.01|78.15|81.08|78.22|81.08|78.22|80.97|78.11|0
1637915850000|2021-11-26 08:37:30|81.06|78.2|81.01|78.15|81.1|78.24|81.01|78.15|0
1637915860000|2021-11-26 08:37:40|81.06|78.2|81.01|78.15|81.1|78.24|81.01|78.15|0
1637915870000|2021-11-26 08:37:50|81.04|78.18|81.1|78.24|81.15|78.29|81.04|78.18|0
1637915880000|2021-11-26 08:38:00|81.22|78.36|80.92|78.06|81.22|78.36|80.92|78.06|0
1637915890000|2021-11-26 08:38:10|80.88|78.02|80.88|78.02|80.88|78.02|80.84|77.98|0
1637915900000|2021-11-26 08:38:20|80.92|78.06|81.01|78.15|81.01|78.15|80.92|78.06|0
1637915910000|2021-11-26 08:38:30|80.97|78.11|80.92|78.06|80.97|78.11|80.88|78.02|0
1637915920000|2021-11-26 08:38:40|80.83|77.97|80.88|78.02|80.88|78.02|80.83|77.97|0
1637915930000|2021-11-26 08:38:50|80.97|78.11|80.92|78.06|81.01|78.15|80.92|78.06|0
1637915940000|2021-11-26 08:39:00|80.83|77.97|80.75|77.89|80.83|77.97|80.75|77.89|0
1637915950000|2021-11-26 08:39:10|80.57|77.71|80.61|77.75|80.61|77.75|80.55|77.69|0
1637915960000|2021-11-26 08:39:20|80.59|77.73|80.41|77.55|80.59|77.73|80.41|77.55|0
1637915970000|2021-11-26 08:39:30|80.39|77.53|80.57|77.71|80.57|77.71|80.39|77.53|0
1637915980000|2021-11-26 08:39:40|80.43|77.57|80.08|77.22|80.43|77.57|80.08|77.22|0
1637915990000|2021-11-26 08:39:50|80.12|77.26|79.99|77.13|80.12|77.26|79.99|77.13|0
1637916000000|2021-11-26 08:40:00|80.04|77.18|79.93|77.07|80.04|77.18|79.88|77.02|0
1637916010000|2021-11-26 08:40:10|79.86|77|79.68|76.82|79.86|77|79.68|76.82|0
1637916020000|2021-11-26 08:40:20|79.46|76.6|79.64|76.78|79.64|76.78|79.46|76.6|0
1637916030000|2021-11-26 08:40:30|79.51|76.65|79.55|76.69|79.64|76.78|79.51|76.65|0
1637916040000|2021-11-26 08:40:40|79.59|76.73|79.46|76.6|79.73|76.87|79.46|76.6|0
1637916050000|2021-11-26 08:40:50|79.51|76.65|79.29|76.43|79.51|76.65|79.29|76.43|0
1637916060000|2021-11-26 08:41:00|79.24|76.38|79.42|76.56|79.42|76.56|79.24|76.38|0
1637916070000|2021-11-26 08:41:10|79.64|76.78|79.68|76.82|79.73|76.87|79.64|76.78|0
1637916080000|2021-11-26 08:41:20|79.55|76.69|79.59|76.73|79.59|76.73|79.55|76.69|0
1637916090000|2021-11-26 08:41:30|79.55|76.69|79.59|76.73|79.64|76.78|79.55|76.69|0
1637916100000|2021-11-26 08:41:40|79.64|76.78|79.73|76.87|79.73|76.87|79.59|76.73|0
1637916110000|2021-11-26 08:41:50|79.68|76.82|79.64|76.78|79.68|76.82|79.59|76.73|0
1637916120000|2021-11-26 08:42:00|79.46|76.6|79.33|76.47|79.46|76.6|79.29|76.43|0
1637916130000|2021-11-26 08:42:10|79.37|76.51|79.2|76.34|79.37|76.51|79.11|76.25|0
1637916140000|2021-11-26 08:42:20|79.24|76.38|79.24|76.38|79.24|76.38|79.2|76.34|0
1637916150000|2021-11-26 08:42:30|79.13|76.27|78.98|76.12|79.13|76.27|78.98|76.12|0
1637916160000|2021-11-26 08:42:40|78.96|76.1|79.2|76.34|79.2|76.34|78.81|75.95|0
1637916170000|2021-11-26 08:42:50|79.53|76.67|79.46|76.6|79.55|76.69|79.42|76.56|0
1637916180000|2021-11-26 08:43:00|79.42|76.56|79.24|76.38|79.42|76.56|79.15|76.29|0
1637916190000|2021-11-26 08:43:10|79.15|76.29|79.2|76.34|79.24|76.38|79.15|76.29|0
1637916200000|2021-11-26 08:43:20|79.24|76.38|79.22|76.36|79.29|76.43|79.22|76.36|0
1637916210000|2021-11-26 08:43:30|79.02|76.16|79.2|76.34|79.2|76.34|79.02|76.16|0
1637916220000|2021-11-26 08:43:40|79.15|76.29|79.15|76.29|79.29|76.43|79.15|76.29|0
1637916230000|2021-11-26 08:43:50|79.29|76.43|79.62|76.76|79.62|76.76|79.29|76.43|0
1637916240000|2021-11-26 08:44:00|79.59|76.73|79.62|76.76|79.62|76.76|79.55|76.69|0
1637916250000|2021-11-26 08:44:10|79.59|76.73|79.46|76.6|79.59|76.73|79.35|76.49|0
1637916260000|2021-11-26 08:44:20|79.26|76.4|78.93|76.07|79.26|76.4|78.89|76.03|0
1637916270000|2021-11-26 08:44:30|79.22|76.36|79.02|76.16|79.22|76.36|79.02|76.16|0
1637916280000|2021-11-26 08:44:40|79.2|76.34|79|76.14|79.2|76.34|78.98|76.12|0
1637916290000|2021-11-26 08:44:50|79.02|76.16|78.85|75.99|79.02|76.16|78.85|75.99|0
1637916300000|2021-11-26 08:45:00|78.98|76.12|78.98|76.12|78.98|76.12|78.89|76.03|0
1637916310000|2021-11-26 08:45:10|79.02|76.16|78.98|76.12|79.11|76.25|78.98|76.12|0
1637916320000|2021-11-26 08:45:20|78.87|76.01|78.93|76.07|78.93|76.07|78.87|76.01|0
1637916330000|2021-11-26 08:45:30|78.89|76.03|78.93|76.07|78.98|76.12|78.89|76.03|0
1637916340000|2021-11-26 08:45:40|78.98|76.12|79.07|76.21|79.07|76.21|78.98|76.12|0
1637916350000|2021-11-26 08:45:50|79.11|76.25|79.11|76.25|79.2|76.34|79.11|76.25|0
1637916360000|2021-11-26 08:46:00|79.15|76.29|79.15|76.29|79.15|76.29|79.11|76.25|0
1637916370000|2021-11-26 08:46:10|79.06|76.2|78.93|76.07|79.06|76.2|78.93|76.07|0
1637916380000|2021-11-26 08:46:20|78.98|76.12|78.8|75.94|79.02|76.16|78.76|75.9|0
1637916390000|2021-11-26 08:46:30|78.76|75.9|78.63|75.77|78.76|75.9|78.63|75.77|0
1637916400000|2021-11-26 08:46:40|78.67|75.81|78.5|75.64|78.72|75.86|78.5|75.64|0
1637916410000|2021-11-26 08:46:50|78.41|75.55|78.43|75.57|78.5|75.64|78.41|75.55|0
1637916420000|2021-11-26 08:47:00|78.65|75.79|78.67|75.81|78.74|75.88|78.58|75.72|0
1637916430000|2021-11-26 08:47:10|78.8|75.94|78.8|75.94|78.8|75.94|78.72|75.86|0
1637916440000|2021-11-26 08:47:20|78.72|75.86|78.74|75.88|78.74|75.88|78.72|75.86|0
1637916450000|2021-11-26 08:47:30|78.67|75.81|78.58|75.72|78.67|75.81|78.58|75.72|0
1637916460000|2021-11-26 08:47:40|78.69|75.83|78.5|75.64|78.69|75.83|78.5|75.64|0
1637916470000|2021-11-26 08:47:50|78.54|75.68|78.5|75.64|78.54|75.68|78.5|75.64|0
1637916480000|2021-11-26 08:48:00|78.58|75.72|78.63|75.77|78.63|75.77|78.58|75.72|0
1637916490000|2021-11-26 08:48:10|78.5|75.64|78.41|75.55|78.5|75.64|78.37|75.51|0
1637916500000|2021-11-26 08:48:20|78.37|75.51|78.5|75.64|78.54|75.68|78.37|75.51|0
1637916510000|2021-11-26 08:48:30|78.63|75.77|78.87|76.01|78.87|76.01|78.63|75.77|0
1637916520000|2021-11-26 08:48:40|78.89|76.03|78.85|75.99|78.89|76.03|78.85|75.99|0
1637916530000|2021-11-26 08:48:50|78.89|76.03|78.8|75.94|78.93|76.07|78.8|75.94|0
1637916540000|2021-11-26 08:49:00|78.89|76.03|78.91|76.05|78.93|76.07|78.89|76.03|0
1637916550000|2021-11-26 08:49:10|78.89|76.03|78.8|75.94|78.98|76.12|78.8|75.94|0
1637916560000|2021-11-26 08:49:20|78.84|75.98|78.84|75.98|78.84|75.98|78.82|75.96|0
1637916570000|2021-11-26 08:49:30|78.82|75.96|78.8|75.94|78.82|75.96|78.8|75.94|0
1637916580000|2021-11-26 08:49:40|78.82|75.96|78.84|75.98|78.84|75.98|78.8|75.94|0
1637916590000|2021-11-26 08:49:50|78.8|75.94|78.8|75.94|78.8|75.94|78.78|75.92|0
1637916600000|2021-11-26 08:50:00|78.76|75.9|78.71|75.85|78.76|75.9|78.67|75.81|0
1637916610000|2021-11-26 08:50:10|78.78|75.92|78.76|75.9|78.78|75.92|78.65|75.79|0
1637916620000|2021-11-26 08:50:20|78.71|75.85|78.67|75.81|78.71|75.85|78.67|75.81|0
1637916630000|2021-11-26 08:50:30|78.69|75.83|78.67|75.81|78.69|75.83|78.67|75.81|0
1637916640000|2021-11-26 08:50:40|78.63|75.77|78.54|75.68|78.63|75.77|78.5|75.64|0
1637916650000|2021-11-26 08:50:50|78.5|75.64|78.41|75.55|78.5|75.64|78.41|75.55|0
1637916660000|2021-11-26 08:51:00|78.39|75.53|78.58|75.72|78.58|75.72|78.39|75.53|0
1637916670000|2021-11-26 08:51:10|78.54|75.68|78.54|75.68|78.58|75.72|78.5|75.64|0
1637916680000|2021-11-26 08:51:20|78.58|75.72|78.67|75.81|78.67|75.81|78.58|75.72|0
1637916690000|2021-11-26 08:51:30|78.63|75.77|78.74|75.88|78.74|75.88|78.63|75.77|0
1637916700000|2021-11-26 08:51:40|78.76|75.9|78.58|75.72|78.76|75.9|78.58|75.72|0
1637916710000|2021-11-26 08:51:50|78.54|75.68|78.58|75.72|78.58|75.72|78.52|75.66|0
1637916720000|2021-11-26 08:52:00|78.63|75.77|78.71|75.85|78.71|75.85|78.63|75.77|0
1637916730000|2021-11-26 08:52:10|78.89|76.03|78.89|76.03|78.93|76.07|78.89|76.03|0
1637916740000|2021-11-26 08:52:20|78.84|75.98|78.84|75.98|78.89|76.03|78.84|75.98|0
1637916750000|2021-11-26 08:52:30|78.8|75.94|78.89|76.03|78.89|76.03|78.76|75.9|0
1637916760000|2021-11-26 08:52:40|78.97|76.11|78.97|76.11|79.02|76.16|78.97|76.11|0
1637916770000|2021-11-26 08:52:50|78.89|76.03|79.02|76.16|79.02|76.16|78.84|75.98|0
1637916780000|2021-11-26 08:53:00|78.97|76.11|78.84|75.98|78.97|76.11|78.84|75.98|0
1637916790000|2021-11-26 08:53:10|78.8|75.94|78.84|75.98|78.84|75.98|78.8|75.94|0
1637916800000|2021-11-26 08:53:20|78.93|76.07|79.02|76.16|79.06|76.2|78.93|76.07|0
1637916810000|2021-11-26 08:53:30|78.97|76.11|78.71|75.85|78.97|76.11|78.71|75.85|0
1637916820000|2021-11-26 08:53:40|78.67|75.81|78.62|75.76|78.71|75.85|78.58|75.72|0
1637916830000|2021-11-26 08:53:50|78.71|75.85|78.45|75.59|78.71|75.85|78.45|75.59|0
1637916840000|2021-11-26 08:54:00|78.41|75.55|78.28|75.42|78.41|75.55|78.28|75.42|0
1637916850000|2021-11-26 08:54:10|78.32|75.46|78.45|75.59|78.45|75.59|78.28|75.42|0
1637916860000|2021-11-26 08:54:20|78.28|75.42|78.15|75.29|78.28|75.42|78.13|75.27|0
1637916870000|2021-11-26 08:54:30|78.06|75.2|78.02|75.16|78.1|75.24|77.97|75.11|0
1637916880000|2021-11-26 08:54:40|77.89|75.03|77.8|74.94|77.89|75.03|77.8|74.94|0
1637916890000|2021-11-26 08:54:50|77.93|75.07|77.97|75.11|78.02|75.16|77.93|75.07|0
1637916900000|2021-11-26 08:55:00|77.93|75.07|77.8|74.94|77.93|75.07|77.8|74.94|0
1637916910000|2021-11-26 08:55:10|77.84|74.98|77.97|75.11|77.97|75.11|77.84|74.98|0
1637916920000|2021-11-26 08:55:20|77.93|75.07|77.89|75.03|77.97|75.11|77.89|75.03|0
1637916930000|2021-11-26 08:55:30|77.84|74.98|77.97|75.11|77.97|75.11|77.84|74.98|0
1637916940000|2021-11-26 08:55:40|77.93|75.07|77.8|74.94|77.93|75.07|77.76|74.9|0
1637916950000|2021-11-26 08:55:50|77.78|74.92|77.67|74.81|77.78|74.92|77.67|74.81|0
1637916960000|2021-11-26 08:56:00|77.63|74.77|77.63|74.77|77.76|74.9|77.63|74.77|0
1637916970000|2021-11-26 08:56:10|77.58|74.72|77.54|74.68|77.58|74.72|77.5|74.64|0
1637916980000|2021-11-26 08:56:20|77.41|74.55|77.41|74.55|77.44|74.58|77.41|74.55|0
1637916990000|2021-11-26 08:56:30|77.44|74.58|77.5|74.64|77.52|74.66|77.44|74.58|0
1637917000000|2021-11-26 08:56:40|77.58|74.72|77.63|74.77|77.63|74.77|77.54|74.68|0
1637917010000|2021-11-26 08:56:50|77.54|74.68|77.5|74.64|77.54|74.68|77.5|74.64|0
1637917020000|2021-11-26 08:57:00|77.41|74.55|77.18|74.32|77.41|74.55|77.18|74.32|0
1637917030000|2021-11-26 08:57:10|77.28|74.42|77.28|74.42|77.33|74.47|77.28|74.42|0
1637917040000|2021-11-26 08:57:20|77.11|74.25|77.28|74.42|77.33|74.47|77.03|74.17|0
1637917050000|2021-11-26 08:57:30|77.16|74.3|76.94|74.08|77.16|74.3|76.94|74.08|0
1637917060000|2021-11-26 08:57:40|76.69|73.83|76.6|73.74|76.69|73.83|76.6|73.74|0
1637917070000|2021-11-26 08:57:50|76.77|73.91|76.98|74.12|76.98|74.12|76.77|73.91|0
1637917080000|2021-11-26 08:58:00|77.15|74.29|77.24|74.38|77.33|74.47|77.15|74.29|0
1637917090000|2021-11-26 08:58:10|77.33|74.47|77.37|74.51|77.43|74.57|77.33|74.47|0
1637917100000|2021-11-26 08:58:20|77.45|74.59|77.67|74.81|77.67|74.81|77.45|74.59|0
1637917110000|2021-11-26 08:58:30|77.65|74.79|77.67|74.81|77.76|74.9|77.65|74.79|0
1637917120000|2021-11-26 08:58:40|77.63|74.77|77.58|74.72|77.63|74.77|77.58|74.72|0
1637917130000|2021-11-26 08:58:50|77.54|74.68|77.45|74.59|77.54|74.68|77.45|74.59|0
1637917140000|2021-11-26 08:59:00|77.35|74.49|77.2|74.34|77.35|74.49|77.2|74.34|0
1637917150000|2021-11-26 08:59:10|77.24|74.38|77.3|74.44|77.3|74.44|77.15|74.29|0
1637917160000|2021-11-26 08:59:20|77.45|74.59|77.5|74.64|77.5|74.64|77.43|74.57|0
1637917170000|2021-11-26 08:59:30|77.33|74.47|77.37|74.51|77.45|74.59|77.33|74.47|0
1637917180000|2021-11-26 08:59:40|77.41|74.55|77.2|74.34|77.43|74.57|77.2|74.34|0
1637917190000|2021-11-26 08:59:50|77.18|74.32|77.2|74.34|77.2|74.34|77.13|74.27|0
1637917200000|2021-11-26 09:00:00|77.15|74.29|77.22|74.36|77.22|74.36|77.11|74.25|0
1637917210000|2021-11-26 09:00:10|77.32|74.46|77.3|74.44|77.32|74.46|77.28|74.42|0
1637917220000|2021-11-26 09:00:20|77.32|74.46|77.15|74.29|77.32|74.46|77.15|74.29|0
1637917230000|2021-11-26 09:00:30|77.11|74.25|77.28|74.42|77.28|74.42|76.98|74.12|0
1637917240000|2021-11-26 09:00:40|77.45|74.59|77.37|74.51|77.45|74.59|77.37|74.51|0
1637917250000|2021-11-26 09:00:50|77.45|74.59|77.5|74.64|77.58|74.72|77.45|74.59|0
1637917260000|2021-11-26 09:01:00|77.41|74.55|77.39|74.53|77.45|74.59|77.39|74.53|0
1637917270000|2021-11-26 09:01:10|77.45|74.59|77.75|74.89|77.75|74.89|77.45|74.59|0
1637917280000|2021-11-26 09:01:20|77.67|74.81|77.62|74.76|77.67|74.81|77.6|74.74|0
1637917290000|2021-11-26 09:01:30|77.65|74.79|77.8|74.94|77.8|74.94|77.58|74.72|0
1637917300000|2021-11-26 09:01:40|77.65|74.79|77.97|75.11|77.97|75.11|77.65|74.79|0
1637917310000|2021-11-26 09:01:50|78.1|75.24|78.45|75.59|78.45|75.59|78.1|75.24|0
1637917320000|2021-11-26 09:02:00|78.32|75.46|78.49|75.63|78.49|75.63|78.32|75.46|0
1637917330000|2021-11-26 09:02:10|78.23|75.37|78.27|75.41|78.27|75.41|78.23|75.37|0
1637917340000|2021-11-26 09:02:20|78.4|75.54|78.38|75.52|78.42|75.56|78.36|75.5|0
1637917350000|2021-11-26 09:02:30|78.4|75.54|78.45|75.59|78.45|75.59|78.36|75.5|0
1637917360000|2021-11-26 09:02:40|78.55|75.69|78.73|75.87|78.73|75.87|78.55|75.69|0
1637917370000|2021-11-26 09:02:50|78.79|75.93|78.92|76.06|78.92|76.06|78.79|75.93|0
1637917380000|2021-11-26 09:03:00|79.14|76.28|79.05|76.19|79.14|76.28|79.05|76.19|0
1637917390000|2021-11-26 09:03:10|79.03|76.17|78.84|75.98|79.14|76.28|78.84|75.98|0
1637917400000|2021-11-26 09:03:20|78.92|76.06|78.84|75.98|78.99|76.13|78.84|75.98|0
1637917410000|2021-11-26 09:03:30|78.75|75.89|78.71|75.85|78.79|75.93|78.71|75.85|0
1637917420000|2021-11-26 09:03:40|78.66|75.8|78.92|76.06|78.92|76.06|78.66|75.8|0
1637917430000|2021-11-26 09:03:50|78.97|76.11|78.95|76.09|79.01|76.15|78.95|76.09|0
1637917440000|2021-11-26 09:04:00|78.92|76.06|78.97|76.11|79.1|76.24|78.92|76.06|0
1637917450000|2021-11-26 09:04:10|78.99|76.13|79.12|76.26|79.12|76.26|78.99|76.13|0
1637917460000|2021-11-26 09:04:20|79.01|76.15|78.84|75.98|79.01|76.15|78.84|75.98|0
1637917470000|2021-11-26 09:04:30|78.92|76.06|79.18|76.32|79.18|76.32|78.92|76.06|0
1637917480000|2021-11-26 09:04:40|79.25|76.39|79.05|76.19|79.25|76.39|78.88|76.02|0
1637917490000|2021-11-26 09:04:50|79.01|76.15|78.92|76.06|79.01|76.15|78.92|76.06|0
1637917500000|2021-11-26 09:05:00|78.9|76.04|78.97|76.11|78.97|76.11|78.88|76.02|0
1637917510000|2021-11-26 09:05:10|78.92|76.06|78.84|75.98|78.97|76.11|78.84|75.98|0
1637917520000|2021-11-26 09:05:20|78.83|75.97|78.7|75.84|78.83|75.97|78.66|75.8|0
1637917530000|2021-11-26 09:05:30|78.77|75.91|78.7|75.84|78.77|75.91|78.66|75.8|0
1637917540000|2021-11-26 09:05:40|78.66|75.8|78.53|75.67|78.66|75.8|78.53|75.67|0
1637917550000|2021-11-26 09:05:50|78.49|75.63|78.44|75.58|78.53|75.67|78.44|75.58|0
1637917560000|2021-11-26 09:06:00|78.53|75.67|78.7|75.84|78.7|75.84|78.53|75.67|0
1637917570000|2021-11-26 09:06:10|78.75|75.89|78.79|75.93|78.79|75.93|78.7|75.84|0
1637917580000|2021-11-26 09:06:20|78.88|76.02|78.92|76.06|78.92|76.06|78.88|76.02|0
1637917590000|2021-11-26 09:06:30|78.88|76.02|79.05|76.19|79.05|76.19|78.88|76.02|0
1637917600000|2021-11-26 09:06:40|79.1|76.24|79.14|76.28|79.18|76.32|79.1|76.24|0
1637917610000|2021-11-26 09:06:50|79.18|76.32|79.18|76.32|79.18|76.32|79.16|76.3|0
1637917620000|2021-11-26 09:07:00|79.14|76.28|79.03|76.17|79.18|76.32|79.03|76.17|0
1637917630000|2021-11-26 09:07:10|78.96|76.1|79.07|76.21|79.07|76.21|78.96|76.1|0
1637917640000|2021-11-26 09:07:20|79.1|76.24|79.14|76.28|79.14|76.28|79.03|76.17|0
1637917650000|2021-11-26 09:07:30|79.1|76.24|79.1|76.24|79.1|76.24|78.99|76.13|0
1637917660000|2021-11-26 09:07:40|79.14|76.28|79.23|76.37|79.23|76.37|79.14|76.28|0
1637917670000|2021-11-26 09:07:50|79.18|76.32|79.25|76.39|79.25|76.39|79.18|76.32|0
1637917680000|2021-11-26 09:08:00|79.23|76.37|79.36|76.5|79.38|76.52|79.23|76.37|0
1637917690000|2021-11-26 09:08:10|79.45|76.59|79.82|76.96|79.82|76.96|79.45|76.59|0
1637917700000|2021-11-26 09:08:20|79.71|76.85|79.84|76.98|79.84|76.98|79.67|76.81|0
1637917710000|2021-11-26 09:08:30|79.82|76.96|80.17|77.31|80.17|77.31|79.73|76.87|0
1637917720000|2021-11-26 09:08:40|80.13|77.27|80.02|77.16|80.13|77.27|79.97|77.11|0
1637917730000|2021-11-26 09:08:50|80.06|77.2|79.93|77.07|80.06|77.2|79.91|77.05|0
1637917740000|2021-11-26 09:09:00|79.84|76.98|79.66|76.8|79.84|76.98|79.66|76.8|0
1637917750000|2021-11-26 09:09:10|79.6|76.74|79.62|76.76|79.62|76.76|79.6|76.74|0
1637917760000|2021-11-26 09:09:20|79.53|76.67|79.84|76.98|79.84|76.98|79.53|76.67|0
1637917770000|2021-11-26 09:09:30|79.82|76.96|79.8|76.94|79.88|77.02|79.8|76.94|0
1637917780000|2021-11-26 09:09:40|79.66|76.8|79.66|76.8|79.66|76.8|79.66|76.8|0
1637917790000|2021-11-26 09:09:50|79.62|76.76|79.58|76.72|79.75|76.89|79.58|76.72|0
1637917800000|2021-11-26 09:10:00|79.53|76.67|79.49|76.63|79.58|76.72|79.49|76.63|0
1637917810000|2021-11-26 09:10:10|79.8|76.94|79.62|76.76|79.8|76.94|79.62|76.76|0
1637917820000|2021-11-26 09:10:20|79.53|76.67|79.66|76.8|79.69|76.83|79.53|76.67|0
1637917830000|2021-11-26 09:10:30|79.53|76.67|79.4|76.54|79.53|76.67|79.4|76.54|0
1637917840000|2021-11-26 09:10:40|79.44|76.58|79.22|76.36|79.44|76.58|79.22|76.36|0
1637917850000|2021-11-26 09:10:50|79.16|76.3|78.92|76.06|79.16|76.3|78.92|76.06|0
1637917860000|2021-11-26 09:11:00|78.96|76.1|79.09|76.23|79.09|76.23|78.96|76.1|0
1637917870000|2021-11-26 09:11:10|79.18|76.32|79.14|76.28|79.18|76.32|79.05|76.19|0
1637917880000|2021-11-26 09:11:20|79.12|76.26|78.83|75.97|79.12|76.26|78.79|75.93|0
1637917890000|2021-11-26 09:11:30|78.7|75.84|78.53|75.67|78.74|75.88|78.53|75.67|0
1637917900000|2021-11-26 09:11:40|78.48|75.62|78.53|75.67|78.53|75.67|78.35|75.49|0
1637917910000|2021-11-26 09:11:50|78.48|75.62|78.53|75.67|78.53|75.67|78.44|75.58|0
1637917920000|2021-11-26 09:12:00|78.79|75.93|78.79|75.93|78.83|75.97|78.79|75.93|0
1637917930000|2021-11-26 09:12:10|78.87|76.01|78.7|75.84|78.87|76.01|78.7|75.84|0
1637917940000|2021-11-26 09:12:20|78.79|75.93|78.66|75.8|78.79|75.93|78.66|75.8|0
1637917950000|2021-11-26 09:12:30|78.55|75.69|78.57|75.71|78.57|75.71|78.48|75.62|0
1637917960000|2021-11-26 09:12:40|78.61|75.75|78.48|75.62|78.61|75.75|78.48|75.62|0
1637917970000|2021-11-26 09:12:50|78.44|75.58|78.48|75.62|78.53|75.67|78.44|75.58|0
1637917980000|2021-11-26 09:13:00|78.53|75.67|78.18|75.32|78.53|75.67|78.18|75.32|0
1637917990000|2021-11-26 09:13:10|78.14|75.28|78.27|75.41|78.27|75.41|78.14|75.28|0
1637918000000|2021-11-26 09:13:20|78.18|75.32|78.18|75.32|78.18|75.32|78.18|75.32|0
1637918010000|2021-11-26 09:13:30|78.22|75.36|78.18|75.32|78.22|75.36|78.18|75.32|0
1637918020000|2021-11-26 09:13:40|78.22|75.36|78.53|75.67|78.57|75.71|78.22|75.36|0
1637918030000|2021-11-26 09:13:50|78.44|75.58|76.76|73.9|78.44|75.58|76.76|73.9|0
1637918040000|2021-11-26 09:14:00|76.72|73.86|76.65|73.79|76.76|73.9|76.65|73.79|0
1637918050000|2021-11-26 09:14:10|76.61|73.75|76.78|73.92|76.78|73.92|76.61|73.75|0
1637918060000|2021-11-26 09:14:20|76.76|73.9|76.67|73.81|76.76|73.9|76.59|73.73|0
1637918070000|2021-11-26 09:14:30|76.63|73.77|76.5|73.64|76.63|73.77|76.5|73.64|0
1637918080000|2021-11-26 09:14:40|76.42|73.56|76.33|73.47|76.42|73.56|76.33|73.47|0
1637918090000|2021-11-26 09:14:50|76.42|73.56|76.42|73.56|76.46|73.6|76.42|73.56|0
1637918100000|2021-11-26 09:15:00|76.33|73.47|76.85|73.99|76.85|73.99|76.33|73.47|0
1637918110000|2021-11-26 09:15:10|76.42|73.56|76.55|73.69|76.55|73.69|76.42|73.56|0
1637918120000|2021-11-26 09:15:20|76.59|73.73|76.8|73.94|76.8|73.94|76.59|73.73|0
1637918130000|2021-11-26 09:15:30|76.85|73.99|77.1|74.24|77.1|74.24|76.85|73.99|0
1637918140000|2021-11-26 09:15:40|77.15|74.29|77.06|74.2|77.15|74.29|77.06|74.2|0
1637918150000|2021-11-26 09:15:50|77.1|74.24|77.19|74.33|77.19|74.33|77.1|74.24|0
1637918160000|2021-11-26 09:16:00|77.28|74.42|77.28|74.42|77.36|74.5|77.28|74.42|0
1637918170000|2021-11-26 09:16:10|77.23|74.37|77.23|74.37|77.23|74.37|77.23|74.37|0
1637918180000|2021-11-26 09:16:20|77.3|74.44|77.28|74.42|77.32|74.46|77.26|74.4|0
1637918190000|2021-11-26 09:16:30|77.32|74.46|77.45|74.59|77.49|74.63|77.32|74.46|0
1637918200000|2021-11-26 09:16:40|77.62|74.76|77.58|74.72|77.62|74.76|77.54|74.68|0
1637918210000|2021-11-26 09:16:50|77.54|74.68|77.45|74.59|77.54|74.68|77.45|74.59|0
1637918220000|2021-11-26 09:17:00|77.49|74.63|77.54|74.68|77.58|74.72|77.49|74.63|0
1637918230000|2021-11-26 09:17:10|77.41|74.55|77.32|74.46|77.41|74.55|77.32|74.46|0
1637918240000|2021-11-26 09:17:20|77.15|74.29|77.19|74.33|77.19|74.33|77.15|74.29|0
1637918250000|2021-11-26 09:17:30|77.15|74.29|77.1|74.24|77.15|74.29|77.1|74.24|0
1637918260000|2021-11-26 09:17:40|77.19|74.33|77.1|74.24|77.19|74.33|77.06|74.2|0
1637918270000|2021-11-26 09:17:50|77.15|74.29|77.06|74.2|77.19|74.33|77.06|74.2|0
1637918280000|2021-11-26 09:18:00|76.97|74.11|77.06|74.2|77.15|74.29|76.97|74.11|0
1637918290000|2021-11-26 09:18:10|77.02|74.16|77.15|74.29|77.15|74.29|77.02|74.16|0
1637918300000|2021-11-26 09:18:20|77.19|74.33|77.32|74.46|77.36|74.5|77.19|74.33|0
1637918310000|2021-11-26 09:18:30|77.3|74.44|77.54|74.68|77.54|74.68|77.3|74.44|0
1637918320000|2021-11-26 09:18:40|77.62|74.76|77.58|74.72|77.67|74.81|77.58|74.72|0
1637918330000|2021-11-26 09:18:50|77.71|74.85|77.62|74.76|77.71|74.85|77.58|74.72|0
1637918340000|2021-11-26 09:19:00|77.71|74.85|77.71|74.85|77.75|74.89|77.62|74.76|0
1637918350000|2021-11-26 09:19:10|77.69|74.83|77.93|75.07|77.93|75.07|77.69|74.83|0
1637918360000|2021-11-26 09:19:20|77.97|75.11|77.97|75.11|77.99|75.13|77.97|75.11|0
1637918370000|2021-11-26 09:19:30|77.93|75.07|77.88|75.02|77.99|75.13|77.88|75.02|0
1637918380000|2021-11-26 09:19:40|77.8|74.94|77.8|74.94|77.8|74.94|77.8|74.94|0
1637918390000|2021-11-26 09:19:50|77.77|74.91|77.79|74.93|77.8|74.94|77.77|74.91|0
1637918400000|2021-11-26 09:20:00|77.64|74.78|77.66|74.8|77.66|74.8|77.64|74.78|0
1637918410000|2021-11-26 09:20:10|77.62|74.76|77.56|74.7|77.62|74.76|77.53|74.67|0
1637918420000|2021-11-26 09:20:20|77.53|74.67|77.62|74.76|77.62|74.76|77.45|74.59|0
1637918430000|2021-11-26 09:20:30|77.51|74.65|77.51|74.65|77.53|74.67|77.51|74.65|0
1637918440000|2021-11-26 09:20:40|77.32|74.46|77.32|74.46|77.36|74.5|77.32|74.46|0
1637918450000|2021-11-26 09:20:50|77.19|74.33|77.23|74.37|77.23|74.37|77.1|74.24|0
1637918460000|2021-11-26 09:21:00|77.27|74.41|77.36|74.5|77.36|74.5|77.19|74.33|0
1637918470000|2021-11-26 09:21:10|77.23|74.37|77.06|74.2|77.23|74.37|77.06|74.2|0
1637918480000|2021-11-26 09:21:20|77.14|74.28|77.1|74.24|77.14|74.28|77.06|74.2|0
1637918490000|2021-11-26 09:21:30|77.04|74.18|77.27|74.41|77.27|74.41|77.04|74.18|0
1637918500000|2021-11-26 09:21:40|77.3|74.44|77.32|74.46|77.36|74.5|77.3|74.44|0
1637918510000|2021-11-26 09:21:50|77.19|74.33|77.23|74.37|77.23|74.37|77.19|74.33|0
1637918520000|2021-11-26 09:22:00|77.27|74.41|77.23|74.37|77.27|74.41|77.19|74.33|0
1637918530000|2021-11-26 09:22:10|77.14|74.28|77.1|74.24|77.14|74.28|77.1|74.24|0
1637918540000|2021-11-26 09:22:20|77.06|74.2|77.23|74.37|77.23|74.37|77.06|74.2|0
1637918550000|2021-11-26 09:22:30|77.19|74.33|77.12|74.26|77.19|74.33|77.12|74.26|0
1637918560000|2021-11-26 09:22:40|77.14|74.28|77.14|74.28|77.19|74.33|77.1|74.24|0
1637918570000|2021-11-26 09:22:50|77.17|74.31|77.14|74.28|77.19|74.33|77.14|74.28|0
1637918580000|2021-11-26 09:23:00|77.19|74.33|77.19|74.33|77.27|74.41|77.19|74.33|0
1637918590000|2021-11-26 09:23:10|77.23|74.37|77.23|74.37|77.23|74.37|77.14|74.28|0
1637918600000|2021-11-26 09:23:20|77.3|74.44|77.1|74.24|77.3|74.44|77.1|74.24|0
1637918610000|2021-11-26 09:23:30|77.17|74.31|76.84|73.98|77.17|74.31|76.84|73.98|0
1637918620000|2021-11-26 09:23:40|76.8|73.94|76.84|73.98|76.84|73.98|76.8|73.94|0
1637918630000|2021-11-26 09:23:50|76.67|73.81|76.76|73.9|76.76|73.9|76.67|73.81|0
1637918640000|2021-11-26 09:24:00|76.93|74.07|77.06|74.2|77.1|74.24|76.93|74.07|0
1637918650000|2021-11-26 09:24:10|77.1|74.24|77.23|74.37|77.23|74.37|77.1|74.24|0
1637918660000|2021-11-26 09:24:20|77.34|74.48|77.27|74.41|77.34|74.48|77.25|74.39|0
1637918670000|2021-11-26 09:24:30|77.4|74.54|77.36|74.5|77.51|74.65|77.36|74.5|0
1637918680000|2021-11-26 09:24:40|77.32|74.46|77.4|74.54|77.4|74.54|77.32|74.46|0
1637918690000|2021-11-26 09:24:50|77.32|74.46|77.49|74.63|77.49|74.63|77.32|74.46|0
1637918700000|2021-11-26 09:25:00|77.53|74.67|77.7|74.84|77.7|74.84|77.53|74.67|0
1637918710000|2021-11-26 09:25:10|77.68|74.82|77.7|74.84|77.79|74.93|77.62|74.76|0
1637918720000|2021-11-26 09:25:20|77.66|74.8|77.75|74.89|77.88|75.02|77.66|74.8|0
1637918730000|2021-11-26 09:25:30|77.84|74.98|77.57|74.71|77.84|74.98|77.57|74.71|0
1637918740000|2021-11-26 09:25:40|77.62|74.76|77.7|74.84|77.7|74.84|77.62|74.76|0
1637918750000|2021-11-26 09:25:50|77.66|74.8|77.55|74.69|77.66|74.8|77.55|74.69|0
1637918760000|2021-11-26 09:26:00|77.53|74.67|77.4|74.54|77.53|74.67|77.4|74.54|0
1637918770000|2021-11-26 09:26:10|77.42|74.56|77.49|74.63|77.49|74.63|77.42|74.56|0
1637918780000|2021-11-26 09:26:20|77.4|74.54|77.36|74.5|77.4|74.54|77.36|74.5|0
1637918790000|2021-11-26 09:26:30|77.31|74.45|77.29|74.43|77.36|74.5|77.27|74.41|0
1637918800000|2021-11-26 09:26:40|77.36|74.5|77.21|74.35|77.4|74.54|77.21|74.35|0
1637918810000|2021-11-26 09:26:50|77.18|74.32|77.34|74.48|77.34|74.48|77.18|74.32|0
1637918820000|2021-11-26 09:27:00|77.27|74.41|77.44|74.58|77.44|74.58|77.23|74.37|0
1637918830000|2021-11-26 09:27:10|77.49|74.63|77.62|74.76|77.66|74.8|77.49|74.63|0
1637918840000|2021-11-26 09:27:20|77.66|74.8|77.53|74.67|77.66|74.8|77.53|74.67|0
1637918850000|2021-11-26 09:27:30|77.49|74.63|77.4|74.54|77.49|74.63|77.4|74.54|0
1637918860000|2021-11-26 09:27:40|77.36|74.5|77.44|74.58|77.44|74.58|77.36|74.5|0
1637918870000|2021-11-26 09:27:50|77.53|74.67|77.49|74.63|77.62|74.76|77.49|74.63|0
1637918880000|2021-11-26 09:28:00|77.42|74.56|77.62|74.76|77.62|74.76|77.42|74.56|0
1637918890000|2021-11-26 09:28:10|77.53|74.67|77.62|74.76|77.62|74.76|77.53|74.67|0
1637918900000|2021-11-26 09:28:20|77.53|74.67|77.66|74.8|77.66|74.8|77.53|74.67|0
1637918910000|2021-11-26 09:28:30|77.73|74.87|77.79|74.93|77.79|74.93|77.7|74.84|0
1637918920000|2021-11-26 09:28:40|77.88|75.02|78.18|75.32|78.18|75.32|77.88|75.02|0
1637918930000|2021-11-26 09:28:50|78.14|75.28|78.12|75.26|78.18|75.32|78.12|75.26|0
1637918940000|2021-11-26 09:29:00|78.18|75.32|78.31|75.45|78.31|75.45|78.18|75.32|0
1637918950000|2021-11-26 09:29:10|78.44|75.58|78.31|75.45|78.44|75.58|78.31|75.45|0
1637918960000|2021-11-26 09:29:20|78.29|75.43|78.25|75.39|78.29|75.43|78.18|75.32|0
1637918970000|2021-11-26 09:29:30|78.23|75.37|78.09|75.23|78.31|75.45|78.09|75.23|0
1637918980000|2021-11-26 09:29:40|78.05|75.19|78.14|75.28|78.14|75.28|78.05|75.19|0
1637918990000|2021-11-26 09:29:50|78.31|75.45|78.36|75.5|78.36|75.5|78.31|75.45|0
1637919000000|2021-11-26 09:30:00|78.53|75.67|78.36|75.5|78.53|75.67|78.22|75.36|0
1637919010000|2021-11-26 09:30:10|78.27|75.41|78.09|75.23|78.27|75.41|78.05|75.19|0
1637919020000|2021-11-26 09:30:20|78.05|75.19|78.09|75.23|78.09|75.23|77.92|75.06|0
1637919030000|2021-11-26 09:30:30|78.14|75.28|78.09|75.23|78.16|75.3|78.09|75.23|0
1637919040000|2021-11-26 09:30:40|78.18|75.32|78.14|75.28|78.27|75.41|78.14|75.28|0
1637919050000|2021-11-26 09:30:50|78.09|75.23|78.22|75.36|78.22|75.36|78.09|75.23|0
1637919060000|2021-11-26 09:31:00|78.27|75.41|78.05|75.19|78.27|75.41|78.01|75.15|0
1637919070000|2021-11-26 09:31:10|78.03|75.17|77.92|75.06|78.03|75.17|77.79|74.93|0
1637919080000|2021-11-26 09:31:20|77.96|75.1|78.09|75.23|78.09|75.23|77.96|75.1|0
1637919090000|2021-11-26 09:31:30|78.18|75.32|78.27|75.41|78.27|75.41|78.18|75.32|0
1637919100000|2021-11-26 09:31:40|78.31|75.45|78.22|75.36|78.35|75.49|78.22|75.36|0
1637919110000|2021-11-26 09:31:50|78.31|75.45|78.44|75.58|78.44|75.58|78.27|75.41|0
1637919120000|2021-11-26 09:32:00|78.49|75.63|78.4|75.54|78.49|75.63|78.4|75.54|0
1637919130000|2021-11-26 09:32:10|78.44|75.58|78.44|75.58|78.44|75.58|78.35|75.49|0
1637919140000|2021-11-26 09:32:20|78.49|75.63|78.4|75.54|78.49|75.63|78.4|75.54|0
1637919150000|2021-11-26 09:32:30|78.49|75.63|78.44|75.58|78.49|75.63|78.4|75.54|0
1637919160000|2021-11-26 09:32:40|78.4|75.54|78.49|75.63|78.49|75.63|78.4|75.54|0
1637919170000|2021-11-26 09:32:50|78.31|75.45|78.92|76.06|78.97|76.11|78.31|75.45|0
1637919180000|2021-11-26 09:33:00|78.97|76.11|78.66|75.8|78.97|76.11|78.66|75.8|0
1637919190000|2021-11-26 09:33:10|78.75|75.89|78.73|75.87|78.75|75.89|78.66|75.8|0
1637919200000|2021-11-26 09:33:20|78.64|75.78|78.66|75.8|78.75|75.89|78.64|75.78|0
1637919210000|2021-11-26 09:33:30|78.75|75.89|78.71|75.85|78.79|75.93|78.71|75.85|0
1637919220000|2021-11-26 09:33:40|78.84|75.98|78.75|75.89|78.92|76.06|78.73|75.87|0
1637919230000|2021-11-26 09:33:50|78.55|75.69|78.71|75.85|78.71|75.85|78.55|75.69|0
1637919240000|2021-11-26 09:34:00|78.79|75.93|78.88|76.02|78.92|76.06|78.79|75.93|0
1637919250000|2021-11-26 09:34:10|78.92|76.06|78.92|76.06|78.92|76.06|78.88|76.02|0
1637919260000|2021-11-26 09:34:20|79.06|76.2|78.97|76.11|79.06|76.2|78.97|76.11|0
1637919270000|2021-11-26 09:34:30|79.01|76.15|79.23|76.37|79.23|76.37|79.01|76.15|0
1637919280000|2021-11-26 09:34:40|79.28|76.42|79.36|76.5|79.36|76.5|79.28|76.42|0
1637919290000|2021-11-26 09:34:50|79.32|76.46|79.1|76.24|79.32|76.46|79.1|76.24|0
1637919300000|2021-11-26 09:35:00|79.19|76.33|79.03|76.17|79.19|76.33|79.03|76.17|0
1637919310000|2021-11-26 09:35:10|79.06|76.2|79.23|76.37|79.25|76.39|79.06|76.2|0
1637919320000|2021-11-26 09:35:20|79.32|76.46|79.58|76.72|79.58|76.72|79.32|76.46|0
1637919330000|2021-11-26 09:35:30|79.63|76.77|79.67|76.81|79.67|76.81|79.63|76.77|0
1637919340000|2021-11-26 09:35:40|79.63|76.77|79.74|76.88|79.74|76.88|79.45|76.59|0
1637919350000|2021-11-26 09:35:50|79.67|76.81|79.72|76.86|79.76|76.9|79.67|76.81|0
1637919360000|2021-11-26 09:36:00|79.67|76.81|79.76|76.9|79.85|76.99|79.67|76.81|0
1637919370000|2021-11-26 09:36:10|79.85|76.99|79.63|76.77|79.85|76.99|79.63|76.77|0
1637919380000|2021-11-26 09:36:20|79.67|76.81|79.67|76.81|79.72|76.86|79.67|76.81|0
1637919390000|2021-11-26 09:36:30|79.85|76.99|79.8|76.94|79.85|76.99|79.8|76.94|0
1637919400000|2021-11-26 09:36:40|79.76|76.9|79.85|76.99|79.85|76.99|79.76|76.9|0
1637919410000|2021-11-26 09:36:50|79.92|77.06|80.03|77.17|80.03|77.17|79.92|77.06|0
1637919420000|2021-11-26 09:37:00|79.98|77.12|79.72|76.86|79.98|77.12|79.72|76.86|0
1637919430000|2021-11-26 09:37:10|79.63|76.77|79.43|76.57|79.63|76.77|79.36|76.5|0
1637919440000|2021-11-26 09:37:20|79.41|76.55|79.14|76.28|79.41|76.55|79.14|76.28|0
1637919450000|2021-11-26 09:37:30|79.25|76.39|79.27|76.41|79.27|76.41|79.23|76.37|0
1637919460000|2021-11-26 09:37:40|79.41|76.55|79.49|76.63|79.54|76.68|79.41|76.55|0
1637919470000|2021-11-26 09:37:50|79.58|76.72|79.58|76.72|79.63|76.77|79.58|76.72|0
1637919480000|2021-11-26 09:38:00|79.67|76.81|79.63|76.77|79.67|76.81|79.63|76.77|0
1637919490000|2021-11-26 09:38:10|79.47|76.61|79.23|76.37|79.47|76.61|79.23|76.37|0
1637919500000|2021-11-26 09:38:20|79.19|76.33|79.08|76.22|79.19|76.33|79.08|76.22|0
1637919510000|2021-11-26 09:38:30|79.05|76.19|78.97|76.11|79.05|76.19|78.97|76.11|0
1637919520000|2021-11-26 09:38:40|78.83|75.97|78.7|75.84|78.83|75.97|78.7|75.84|0
1637919530000|2021-11-26 09:38:50|78.88|76.02|78.83|75.97|78.9|76.04|78.83|75.97|0
1637919540000|2021-11-26 09:39:00|78.79|75.93|78.79|75.93|79.08|76.22|78.79|75.93|0
1637919550000|2021-11-26 09:39:10|78.81|75.95|78.83|75.97|78.83|75.97|78.75|75.89|0
1637919560000|2021-11-26 09:39:20|78.88|76.02|78.83|75.97|78.92|76.06|78.83|75.97|0
1637919570000|2021-11-26 09:39:30|78.88|76.02|78.83|75.97|78.88|76.02|78.79|75.93|0
1637919580000|2021-11-26 09:39:40|78.81|75.95|78.57|75.71|78.81|75.95|78.57|75.71|0
1637919590000|2021-11-26 09:39:50|78.46|75.6|78.31|75.45|78.46|75.6|78.31|75.45|0
1637919600000|2021-11-26 09:40:00|78.26|75.4|78.33|75.47|78.4|75.54|78.26|75.4|0
1637919610000|2021-11-26 09:40:10|78.31|75.45|78.42|75.56|78.42|75.56|78.29|75.43|0
1637919620000|2021-11-26 09:40:20|78.37|75.51|78.7|75.84|78.7|75.84|78.37|75.51|0
1637919630000|2021-11-26 09:40:30|78.61|75.75|78.61|75.75|78.61|75.75|78.48|75.62|0
1637919640000|2021-11-26 09:40:40|78.48|75.62|78.72|75.86|78.72|75.86|78.48|75.62|0
1637919650000|2021-11-26 09:40:50|78.7|75.84|78.48|75.62|78.7|75.84|78.48|75.62|0
1637919660000|2021-11-26 09:41:00|78.46|75.6|78.26|75.4|78.53|75.67|78.26|75.4|0
1637919670000|2021-11-26 09:41:10|78.39|75.53|78.22|75.36|78.39|75.53|78.22|75.36|0
1637919680000|2021-11-26 09:41:20|78.31|75.45|78.22|75.36|78.31|75.45|78.22|75.36|0
1637919690000|2021-11-26 09:41:30|78.09|75.23|78.05|75.19|78.13|75.27|78.05|75.19|0
1637919700000|2021-11-26 09:41:40|78.09|75.23|78.26|75.4|78.26|75.4|78.05|75.19|0
1637919710000|2021-11-26 09:41:50|78.33|75.47|78.39|75.53|78.39|75.53|78.33|75.47|0
1637919720000|2021-11-26 09:42:00|78.42|75.56|78.66|75.8|78.66|75.8|78.42|75.56|0
1637919730000|2021-11-26 09:42:10|78.59|75.73|78.44|75.58|78.59|75.73|78.44|75.58|0
1637919740000|2021-11-26 09:42:20|78.48|75.62|78.26|75.4|78.48|75.62|78.26|75.4|0
1637919750000|2021-11-26 09:42:30|78.22|75.36|78.13|75.27|78.22|75.36|78.13|75.27|0
1637919760000|2021-11-26 09:42:40|78.16|75.3|78.22|75.36|78.24|75.38|78.16|75.3|0
1637919770000|2021-11-26 09:42:50|78.05|75.19|78.18|75.32|78.26|75.4|78.05|75.19|0
1637919780000|2021-11-26 09:43:00|78.26|75.4|78.22|75.36|78.26|75.4|78.18|75.32|0
1637919790000|2021-11-26 09:43:10|78.39|75.53|78.39|75.53|78.52|75.66|78.39|75.53|0
1637919800000|2021-11-26 09:43:20|78.42|75.56|78.39|75.53|78.44|75.58|78.39|75.53|0
1637919810000|2021-11-26 09:43:30|78.31|75.45|78.35|75.49|78.35|75.49|78.26|75.4|0
1637919820000|2021-11-26 09:43:40|78.31|75.45|78.39|75.53|78.39|75.53|78.31|75.45|0
1637919830000|2021-11-26 09:43:50|78.44|75.58|78.39|75.53|78.44|75.58|78.39|75.53|0
1637919840000|2021-11-26 09:44:00|78.48|75.62|78.46|75.6|78.52|75.66|78.46|75.6|0
1637919850000|2021-11-26 09:44:10|78.35|75.49|78.39|75.53|78.39|75.53|78.31|75.45|0
1637919860000|2021-11-26 09:44:20|78.42|75.56|78.52|75.66|78.52|75.66|78.35|75.49|0
1637919870000|2021-11-26 09:44:30|78.35|75.49|78.35|75.49|78.35|75.49|78.35|75.49|0
1637919880000|2021-11-26 09:44:40|78.39|75.53|78.39|75.53|78.39|75.53|78.39|75.53|0
1637919890000|2021-11-26 09:44:50|78.35|75.49|78.35|75.49|78.39|75.53|78.35|75.49|0
1637919900000|2021-11-26 09:45:00|78.39|75.53|78.09|75.23|78.39|75.53|78.09|75.23|0
1637919910000|2021-11-26 09:45:10|78.04|75.18|78.02|75.16|78.04|75.18|78|75.14|0
1637919920000|2021-11-26 09:45:20|78.04|75.18|78.09|75.23|78.13|75.27|78.04|75.18|0
1637919930000|2021-11-26 09:45:30|78.13|75.27|78.13|75.27|78.15|75.29|78.13|75.27|0
1637919940000|2021-11-26 09:45:40|78.09|75.23|78.09|75.23|78.09|75.23|77.91|75.05|0
1637919950000|2021-11-26 09:45:50|78|75.14|78.17|75.31|78.17|75.31|77.96|75.1|0
1637919960000|2021-11-26 09:46:00|78.09|75.23|78.04|75.18|78.15|75.29|78.04|75.18|0
1637919970000|2021-11-26 09:46:10|78.09|75.23|78|75.14|78.09|75.23|78|75.14|0
1637919980000|2021-11-26 09:46:20|78.02|75.16|77.96|75.1|78.02|75.16|77.96|75.1|0
1637919990000|2021-11-26 09:46:30|77.94|75.08|77.83|74.97|77.94|75.08|77.83|74.97|0
1637920000000|2021-11-26 09:46:40|77.74|74.88|77.83|74.97|77.87|75.01|77.74|74.88|0
1637920010000|2021-11-26 09:46:50|77.76|74.9|77.74|74.88|77.76|74.9|77.7|74.84|0
1637920020000|2021-11-26 09:47:00|77.61|74.75|77.65|74.79|77.65|74.79|77.61|74.75|0
1637920030000|2021-11-26 09:47:10|77.61|74.75|77.63|74.77|77.65|74.79|77.61|74.75|0
1637920040000|2021-11-26 09:47:20|77.65|74.79|77.65|74.79|77.65|74.79|77.61|74.75|0
1637920050000|2021-11-26 09:47:30|77.61|74.75|77.52|74.66|77.61|74.75|77.48|74.62|0
1637920060000|2021-11-26 09:47:40|77.57|74.71|77.65|74.79|77.7|74.84|77.57|74.71|0
1637920070000|2021-11-26 09:47:50|77.61|74.75|77.78|74.92|77.83|74.97|77.61|74.75|0
1637920080000|2021-11-26 09:48:00|77.87|75.01|77.98|75.12|78|75.14|77.87|75.01|0
1637920090000|2021-11-26 09:48:10|78.04|75.18|78.04|75.18|78.04|75.18|78|75.14|0
1637920100000|2021-11-26 09:48:20|78.09|75.23|78.04|75.18|78.09|75.23|78.04|75.18|0
1637920110000|2021-11-26 09:48:30|78.09|75.23|78.13|75.27|78.13|75.27|78.09|75.23|0
1637920120000|2021-11-26 09:48:40|78.17|75.31|78.22|75.36|78.22|75.36|78.13|75.27|0
1637920130000|2021-11-26 09:48:50|78.26|75.4|77.95|75.09|78.26|75.4|77.95|75.09|0
1637920140000|2021-11-26 09:49:00|78.02|75.16|78.28|75.42|78.28|75.42|78.02|75.16|0
1637920150000|2021-11-26 09:49:10|78.22|75.36|78.17|75.31|78.22|75.36|78.17|75.31|0
1637920160000|2021-11-26 09:49:20|78.22|75.36|78.43|75.57|78.43|75.57|78.22|75.36|0
1637920170000|2021-11-26 09:49:30|78.39|75.53|78.26|75.4|78.39|75.53|78.26|75.4|0
1637920180000|2021-11-26 09:49:40|78.22|75.36|78.11|75.25|78.22|75.36|78.11|75.25|0
1637920190000|2021-11-26 09:49:50|78.13|75.27|78.06|75.2|78.13|75.27|78.06|75.2|0
1637920200000|2021-11-26 09:50:00|78.08|75.22|78.22|75.36|78.3|75.44|78.08|75.22|0
1637920210000|2021-11-26 09:50:10|78.39|75.53|78.35|75.49|78.39|75.53|78.35|75.49|0
1637920220000|2021-11-26 09:50:20|78.32|75.46|78.39|75.53|78.39|75.53|78.32|75.46|0
1637920230000|2021-11-26 09:50:30|78.35|75.49|78.39|75.53|78.39|75.53|78.35|75.49|0
1637920240000|2021-11-26 09:50:40|78.43|75.57|78.35|75.49|78.43|75.57|78.26|75.4|0
1637920250000|2021-11-26 09:50:50|78.52|75.66|78.48|75.62|78.52|75.66|78.46|75.6|0
1637920260000|2021-11-26 09:51:00|78.52|75.66|78.61|75.75|78.65|75.79|78.52|75.66|0
1637920270000|2021-11-26 09:51:10|78.56|75.7|78.61|75.75|78.61|75.75|78.52|75.66|0
1637920280000|2021-11-26 09:51:20|78.74|75.88|78.69|75.83|78.74|75.88|78.69|75.83|0
1637920290000|2021-11-26 09:51:30|78.61|75.75|78.65|75.79|78.69|75.83|78.61|75.75|0
1637920300000|2021-11-26 09:51:40|78.61|75.75|78.91|76.05|78.91|76.05|78.61|75.75|0
1637920310000|2021-11-26 09:51:50|78.96|76.1|78.96|76.1|78.96|76.1|78.96|76.1|0
1637920320000|2021-11-26 09:52:00|78.85|75.99|78.85|75.99|78.91|76.05|78.85|75.99|0
1637920330000|2021-11-26 09:52:10|78.78|75.92|78.61|75.75|78.78|75.92|78.56|75.7|0
1637920340000|2021-11-26 09:52:20|78.65|75.79|78.48|75.62|78.65|75.79|78.48|75.62|0
1637920350000|2021-11-26 09:52:30|78.61|75.75|78.52|75.66|78.61|75.75|78.52|75.66|0
1637920360000|2021-11-26 09:52:40|78.56|75.7|78.45|75.59|78.56|75.7|78.43|75.57|0
1637920370000|2021-11-26 09:52:50|78.3|75.44|78.17|75.31|78.3|75.44|78.15|75.29|0
1637920380000|2021-11-26 09:53:00|78.21|75.35|78.15|75.29|78.21|75.35|78.15|75.29|0
1637920390000|2021-11-26 09:53:10|78.17|75.31|78|75.14|78.17|75.31|78|75.14|0
1637920400000|2021-11-26 09:53:20|77.91|75.05|77.82|74.96|77.91|75.05|77.82|74.96|0
1637920410000|2021-11-26 09:53:30|77.91|75.05|77.87|75.01|77.91|75.05|77.87|75.01|0
1637920420000|2021-11-26 09:53:40|77.95|75.09|77.82|74.96|77.95|75.09|77.82|74.96|0
1637920430000|2021-11-26 09:53:50|77.87|75.01|77.78|74.92|77.87|75.01|77.71|74.85|0
1637920440000|2021-11-26 09:54:00|77.87|75.01|77.95|75.09|78.08|75.22|77.82|74.96|0
1637920450000|2021-11-26 09:54:10|78|75.14|78|75.14|78.02|75.16|78|75.14|0
1637920460000|2021-11-26 09:54:20|78.04|75.18|78.08|75.22|78.08|75.22|78.04|75.18|0
1637920470000|2021-11-26 09:54:30|78.21|75.35|78.26|75.4|78.26|75.4|78.21|75.35|0
1637920480000|2021-11-26 09:54:40|78.17|75.31|78.26|75.4|78.26|75.4|78.17|75.31|0
1637920490000|2021-11-26 09:54:50|78.56|75.7|78.54|75.68|78.58|75.72|78.52|75.66|0
1637920500000|2021-11-26 09:55:00|78.56|75.7|78.5|75.64|78.56|75.7|78.5|75.64|0
1637920510000|2021-11-26 09:55:10|78.43|75.57|78.52|75.66|78.52|75.66|78.39|75.53|0
1637920520000|2021-11-26 09:55:20|78.6|75.74|78.8|75.94|78.8|75.94|78.6|75.74|0
1637920530000|2021-11-26 09:55:30|78.82|75.96|78.58|75.72|78.82|75.96|78.58|75.72|0
1637920540000|2021-11-26 09:55:40|78.6|75.74|78.52|75.66|78.67|75.81|78.52|75.66|0
1637920550000|2021-11-26 09:55:50|78.47|75.61|78.52|75.66|78.52|75.66|78.47|75.61|0
1637920560000|2021-11-26 09:56:00|78.56|75.7|78.52|75.66|78.56|75.7|78.52|75.66|0
1637920570000|2021-11-26 09:56:10|78.54|75.68|78.56|75.7|78.56|75.7|78.54|75.68|0
1637920580000|2021-11-26 09:56:20|78.47|75.61|78.34|75.48|78.5|75.64|78.34|75.48|0
1637920590000|2021-11-26 09:56:30|78.3|75.44|78.41|75.55|78.41|75.55|78.3|75.44|0
1637920600000|2021-11-26 09:56:40|78.36|75.5|78.34|75.48|78.43|75.57|78.3|75.44|0
1637920610000|2021-11-26 09:56:50|78.3|75.44|78.47|75.61|78.47|75.61|78.3|75.44|0
1637920620000|2021-11-26 09:57:00|78.39|75.53|78.34|75.48|78.43|75.57|78.34|75.48|0
1637920630000|2021-11-26 09:57:10|78.39|75.53|78.39|75.53|78.39|75.53|78.36|75.5|0
1637920640000|2021-11-26 09:57:20|78.34|75.48|78.49|75.63|78.49|75.63|78.34|75.48|0
1637920650000|2021-11-26 09:57:30|78.56|75.7|78.45|75.59|78.56|75.7|78.43|75.57|0
1637920660000|2021-11-26 09:57:40|78.38|75.52|78.43|75.57|78.47|75.61|78.38|75.52|0
1637920670000|2021-11-26 09:57:50|78.38|75.52|78.3|75.44|78.38|75.52|78.3|75.44|0
1637920680000|2021-11-26 09:58:00|78.43|75.57|78.25|75.39|78.47|75.61|78.25|75.39|0
1637920690000|2021-11-26 09:58:10|78.21|75.35|78.08|75.22|78.3|75.44|78.08|75.22|0
1637920700000|2021-11-26 09:58:20|78.12|75.26|78.12|75.26|78.15|75.29|78.08|75.22|0
1637920710000|2021-11-26 09:58:30|78.15|75.29|78.25|75.39|78.34|75.48|78.15|75.29|0
1637920720000|2021-11-26 09:58:40|78.34|75.48|78.34|75.48|78.38|75.52|78.34|75.48|0
1637920730000|2021-11-26 09:58:50|78.36|75.5|78.34|75.48|78.36|75.5|78.34|75.48|0
1637920740000|2021-11-26 09:59:00|78.36|75.5|78.45|75.59|78.45|75.59|78.34|75.48|0
1637920750000|2021-11-26 09:59:10|78.47|75.61|78.34|75.48|78.47|75.61|78.32|75.46|0
1637920760000|2021-11-26 09:59:20|78.38|75.52|78.38|75.52|78.38|75.52|78.38|75.52|0
1637920770000|2021-11-26 09:59:30|78.43|75.57|78.51|75.65|78.51|75.65|78.43|75.57|0
1637920780000|2021-11-26 09:59:40|78.56|75.7|78.69|75.83|78.69|75.83|78.56|75.7|0
1637920790000|2021-11-26 09:59:50|78.76|75.9|78.6|75.74|78.76|75.9|78.6|75.74|0
1637920800000|2021-11-26 10:00:00|78.56|75.7|78.6|75.74|78.65|75.79|78.56|75.7|0
1637920810000|2021-11-26 10:00:10|78.69|75.83|78.56|75.7|78.69|75.83|78.56|75.7|0
1637920820000|2021-11-26 10:00:20|78.41|75.55|78.12|75.26|78.41|75.55|78.12|75.26|0
1637920830000|2021-11-26 10:00:30|78.08|75.22|77.97|75.11|78.08|75.22|77.97|75.11|0
1637920840000|2021-11-26 10:00:40|77.86|75|77.86|75|77.9|75.04|77.86|75|0
1637920850000|2021-11-26 10:00:50|77.82|74.96|77.82|74.96|77.82|74.96|77.82|74.96|0
1637920860000|2021-11-26 10:01:00|77.86|75|77.95|75.09|77.95|75.09|77.77|74.91|0
1637920870000|2021-11-26 10:01:10|78.03|75.17|78.23|75.37|78.23|75.37|78.03|75.17|0
1637920880000|2021-11-26 10:01:20|78.3|75.44|78.16|75.3|78.3|75.44|78.16|75.3|0
1637920890000|2021-11-26 10:01:30|78.19|75.33|78.12|75.26|78.27|75.41|78.12|75.26|0
1637920900000|2021-11-26 10:01:40|78.1|75.24|78.25|75.39|78.25|75.39|78.03|75.17|0
1637920910000|2021-11-26 10:01:50|78.21|75.35|78.21|75.35|78.23|75.37|78.21|75.35|0
1637920920000|2021-11-26 10:02:00|78.25|75.39|77.9|75.04|78.25|75.39|77.9|75.04|0
1637920930000|2021-11-26 10:02:10|77.86|75|77.69|74.83|77.86|75|77.69|74.83|0
1637920940000|2021-11-26 10:02:20|77.73|74.87|77.73|74.87|77.73|74.87|77.64|74.78|0
1637920950000|2021-11-26 10:02:30|77.64|74.78|77.69|74.83|77.73|74.87|77.64|74.78|0
1637920960000|2021-11-26 10:02:40|77.56|74.7|77.6|74.74|77.64|74.78|77.51|74.65|0
1637920970000|2021-11-26 10:02:50|77.56|74.7|77.51|74.65|77.56|74.7|77.43|74.57|0
1637920980000|2021-11-26 10:03:00|77.47|74.61|77.62|74.76|77.64|74.78|77.47|74.61|0
1637920990000|2021-11-26 10:03:10|77.64|74.78|77.47|74.61|77.64|74.78|77.47|74.61|0
1637921000000|2021-11-26 10:03:20|77.43|74.57|77.38|74.52|77.51|74.65|77.38|74.52|0
1637921010000|2021-11-26 10:03:30|77.34|74.48|77.51|74.65|77.51|74.65|77.34|74.48|0
1637921020000|2021-11-26 10:03:40|77.49|74.63|77.47|74.61|77.51|74.65|77.43|74.57|0
1637921030000|2021-11-26 10:03:50|77.56|74.7|77.64|74.78|77.64|74.78|77.56|74.7|0
1637921040000|2021-11-26 10:04:00|77.6|74.74|77.69|74.83|77.69|74.83|77.6|74.74|0
1637921050000|2021-11-26 10:04:10|77.51|74.65|77.32|74.46|77.51|74.65|77.32|74.46|0
1637921060000|2021-11-26 10:04:20|77.38|74.52|77.25|74.39|77.38|74.52|77.25|74.39|0
1637921070000|2021-11-26 10:04:30|77.21|74.35|77.25|74.39|77.25|74.39|77.21|74.35|0
1637921090000|2021-11-26 10:04:50|77.3|74.44|77.32|74.46|77.32|74.46|77.25|74.39|0
1637921100000|2021-11-26 10:05:00|77.3|74.44|77.43|74.57|77.43|74.57|77.3|74.44|0
1637921110000|2021-11-26 10:05:10|77.3|74.44|77.12|74.26|77.34|74.48|77.12|74.26|0
1637921120000|2021-11-26 10:05:20|77.08|74.22|77.12|74.26|77.12|74.26|77.08|74.22|0
1637921130000|2021-11-26 10:05:30|77.3|74.44|77.25|74.39|77.3|74.44|77.21|74.35|0
1637921140000|2021-11-26 10:05:40|77.36|74.5|77.34|74.48|77.38|74.52|77.3|74.44|0
1637921150000|2021-11-26 10:05:50|77.25|74.39|77.21|74.35|77.25|74.39|77.19|74.33|0
1637921160000|2021-11-26 10:06:00|77.34|74.48|77.21|74.35|77.34|74.48|77.21|74.35|0
1637921170000|2021-11-26 10:06:10|77.3|74.44|77.34|74.48|77.38|74.52|77.3|74.44|0
1637921180000|2021-11-26 10:06:20|77.38|74.52|77.51|74.65|77.55|74.69|77.38|74.52|0
1637921190000|2021-11-26 10:06:30|77.55|74.69|77.55|74.69|77.55|74.69|77.51|74.65|0
1637921200000|2021-11-26 10:06:40|77.51|74.65|77.3|74.44|77.51|74.65|77.3|74.44|0
1637921210000|2021-11-26 10:06:50|77.34|74.48|77.27|74.41|77.34|74.48|77.27|74.41|0
1637921220000|2021-11-26 10:07:00|77.34|74.48|77.6|74.74|77.6|74.74|77.34|74.48|0
1637921230000|2021-11-26 10:07:10|77.64|74.78|77.73|74.87|77.73|74.87|77.64|74.78|0
1637921240000|2021-11-26 10:07:20|77.68|74.82|77.55|74.69|77.68|74.82|77.55|74.69|0
1637921250000|2021-11-26 10:07:30|77.64|74.78|77.64|74.78|77.64|74.78|77.62|74.76|0
1637921260000|2021-11-26 10:07:40|77.68|74.82|77.77|74.91|77.77|74.91|77.68|74.82|0
1637921270000|2021-11-26 10:07:50|77.68|74.82|77.68|74.82|77.71|74.85|77.68|74.82|0
1637921280000|2021-11-26 10:08:00|77.64|74.78|77.55|74.69|77.64|74.78|77.55|74.69|0
1637921290000|2021-11-26 10:08:10|77.51|74.65|77.47|74.61|77.51|74.65|77.42|74.56|0
1637921300000|2021-11-26 10:08:20|77.51|74.65|77.51|74.65|77.51|74.65|77.51|74.65|0
1637921310000|2021-11-26 10:08:30|77.49|74.63|77.51|74.65|77.51|74.65|77.47|74.61|0
1637921320000|2021-11-26 10:08:40|77.47|74.61|77.42|74.56|77.47|74.61|77.34|74.48|0
1637921330000|2021-11-26 10:08:50|77.4|74.54|77.51|74.65|77.51|74.65|77.4|74.54|0
1637921340000|2021-11-26 10:09:00|77.58|74.72|77.64|74.78|77.71|74.85|77.58|74.72|0
1637921350000|2021-11-26 10:09:10|77.68|74.82|77.51|74.65|77.68|74.82|77.51|74.65|0
1637921360000|2021-11-26 10:09:20|77.38|74.52|77.38|74.52|77.42|74.56|77.38|74.52|0
1637921370000|2021-11-26 10:09:30|77.4|74.54|77.34|74.48|77.4|74.54|77.27|74.41|0
1637921380000|2021-11-26 10:09:40|77.29|74.43|77.16|74.3|77.29|74.43|77.12|74.26|0
1637921390000|2021-11-26 10:09:50|77.12|74.26|77.16|74.3|77.21|74.35|77.12|74.26|0
1637921400000|2021-11-26 10:10:00|77.12|74.26|76.47|73.61|77.12|74.26|76.45|73.59|0
1637921410000|2021-11-26 10:10:10|76.43|73.57|76.47|73.61|76.47|73.61|76.43|73.57|0
1637921420000|2021-11-26 10:10:20|76.43|73.57|76.47|73.61|76.47|73.61|76.43|73.57|0
1637921430000|2021-11-26 10:10:30|76.43|73.57|76.3|73.44|76.47|73.61|76.3|73.44|0
1637921440000|2021-11-26 10:10:40|76.32|73.46|76.26|73.4|76.34|73.48|76.26|73.4|0
1637921450000|2021-11-26 10:10:50|76.3|73.44|74.34|71.48|76.3|73.44|74.34|71.48|0
1637921460000|2021-11-26 10:11:00|74.36|71.5|74.48|71.62|74.51|71.65|74.36|71.5|0
1637921470000|2021-11-26 10:11:10|74.36|71.5|73.59|70.73|74.36|71.5|73.59|70.73|0
1637921480000|2021-11-26 10:11:20|73.67|70.81|73.59|70.73|73.67|70.81|73.59|70.73|0
1637921490000|2021-11-26 10:11:30|73.55|70.69|73.59|70.73|73.59|70.73|73.55|70.69|0
1637921500000|2021-11-26 10:11:40|73.55|70.69|73.5|70.64|73.55|70.69|73.46|70.6|0
1637921510000|2021-11-26 10:11:50|73.52|70.66|73.59|70.73|73.59|70.73|73.5|70.64|0
1637921520000|2021-11-26 10:12:00|73.67|70.81|73.63|70.77|73.71|70.85|73.63|70.77|0
1637921530000|2021-11-26 10:12:10|73.67|70.81|73.75|70.89|73.75|70.89|73.67|70.81|0
1637921540000|2021-11-26 10:12:20|73.73|70.87|73.67|70.81|73.75|70.89|73.67|70.81|0
1637921550000|2021-11-26 10:12:30|73.71|70.85|73.8|70.94|73.8|70.94|73.71|70.85|0
1637921560000|2021-11-26 10:12:40|73.82|70.96|73.75|70.89|73.82|70.96|73.75|70.89|0
1637921570000|2021-11-26 10:12:50|73.8|70.94|73.75|70.89|73.8|70.94|73.75|70.89|0
1637921580000|2021-11-26 10:13:00|73.63|70.77|73.63|70.77|73.63|70.77|73.63|70.77|0
1637921590000|2021-11-26 10:13:10|73.59|70.73|73.63|70.77|73.63|70.77|73.57|70.71|0
1637921600000|2021-11-26 10:13:20|73.67|70.81|73.63|70.77|73.67|70.81|73.63|70.77|0
1637921610000|2021-11-26 10:13:30|73.67|70.81|73.63|70.77|73.67|70.81|73.63|70.77|0
1637921620000|2021-11-26 10:13:40|73.67|70.81|73.63|70.77|73.67|70.81|73.63|70.77|0
1637921630000|2021-11-26 10:13:50|73.71|70.85|73.71|70.85|73.71|70.85|73.71|70.85|0
1637921640000|2021-11-26 10:14:00|73.67|70.81|73.46|70.6|73.67|70.81|73.46|70.6|0
1637921650000|2021-11-26 10:14:10|73.5|70.64|73.42|70.56|73.5|70.64|73.42|70.56|0
1637921660000|2021-11-26 10:14:20|73.46|70.6|73.33|70.47|73.46|70.6|73.33|70.47|0
1637921670000|2021-11-26 10:14:30|73.38|70.52|73.71|70.85|73.71|70.85|73.38|70.52|0
1637921680000|2021-11-26 10:14:40|73.67|70.81|73.63|70.77|73.67|70.81|73.63|70.77|0
1637921690000|2021-11-26 10:14:50|73.61|70.75|73.71|70.85|73.71|70.85|73.61|70.75|0
1637921700000|2021-11-26 10:15:00|73.73|70.87|73.67|70.81|73.73|70.87|73.67|70.81|0
1637921710000|2021-11-26 10:15:10|73.69|70.83|73.67|70.81|73.71|70.85|73.67|70.81|0
1637921720000|2021-11-26 10:15:20|73.71|70.85|73.67|70.81|73.71|70.85|73.65|70.79|0
1637921730000|2021-11-26 10:15:30|73.69|70.83|73.67|70.81|73.69|70.83|73.67|70.81|0
1637921740000|2021-11-26 10:15:40|73.71|70.85|73.63|70.77|73.71|70.85|73.63|70.77|0
1637921750000|2021-11-26 10:15:50|73.67|70.81|73.67|70.81|73.69|70.83|73.67|70.81|0
1637921760000|2021-11-26 10:16:00|73.63|70.77|73.71|70.85|73.71|70.85|73.58|70.72|0
1637921770000|2021-11-26 10:16:10|73.79|70.93|73.67|70.81|73.84|70.98|73.67|70.81|0
1637921780000|2021-11-26 10:16:20|73.79|70.93|73.79|70.93|73.84|70.98|73.79|70.93|0
1637921790000|2021-11-26 10:16:30|73.73|70.87|73.71|70.85|73.73|70.87|73.71|70.85|0
1637921800000|2021-11-26 10:16:40|73.75|70.89|73.75|70.89|73.75|70.89|73.71|70.85|0
1637921810000|2021-11-26 10:16:50|73.79|70.93|73.84|70.98|73.84|70.98|73.75|70.89|0
1637921820000|2021-11-26 10:17:00|73.88|71.02|73.92|71.06|73.92|71.06|73.88|71.02|0
1637921830000|2021-11-26 10:17:10|73.96|71.1|73.88|71.02|73.96|71.1|73.84|70.98|0
1637921840000|2021-11-26 10:17:20|73.79|70.93|73.84|70.98|73.88|71.02|73.79|70.93|0
1637921850000|2021-11-26 10:17:30|73.79|70.93|73.79|70.93|73.84|70.98|73.79|70.93|0
1637921860000|2021-11-26 10:17:40|74|71.14|74|71.14|74|71.14|74|71.14|0
1637921870000|2021-11-26 10:17:50|74.09|71.23|74.07|71.21|74.09|71.23|73.96|71.1|0
1637921880000|2021-11-26 10:18:00|74.17|71.31|74.26|71.4|74.26|71.4|74.17|71.31|0
1637921890000|2021-11-26 10:18:10|74.17|71.31|74.39|71.53|74.39|71.53|74.17|71.31|0
1637921900000|2021-11-26 10:18:20|74.34|71.48|74.43|71.57|74.43|71.57|74.34|71.48|0
1637921910000|2021-11-26 10:18:30|74.39|71.53|74.51|71.65|74.51|71.65|74.39|71.53|0
1637921920000|2021-11-26 10:18:40|74.55|71.69|74.53|71.67|74.55|71.69|74.53|71.67|0
1637921930000|2021-11-26 10:18:50|74.47|71.61|74.51|71.65|74.51|71.65|74.47|71.61|0
1637921940000|2021-11-26 10:19:00|74.53|71.67|74.49|71.63|74.55|71.69|74.49|71.63|0
1637921950000|2021-11-26 10:19:10|74.51|71.65|74.3|71.44|74.51|71.65|74.3|71.44|0
1637921960000|2021-11-26 10:19:20|74.26|71.4|74.3|71.44|74.3|71.44|74.22|71.36|0
1637921970000|2021-11-26 10:19:30|74.26|71.4|74.3|71.44|74.3|71.44|74.26|71.4|0
1637921980000|2021-11-26 10:19:40|74.26|71.4|74.38|71.52|74.38|71.52|74.26|71.4|0
1637921990000|2021-11-26 10:19:50|74.47|71.61|74.55|71.69|74.55|71.69|74.47|71.61|0
1637922000000|2021-11-26 10:20:00|74.51|71.65|74.64|71.78|74.64|71.78|74.51|71.65|0
1637922010000|2021-11-26 10:20:10|74.58|71.72|74.68|71.82|74.68|71.82|74.58|71.72|0
1637922020000|2021-11-26 10:20:20|74.77|71.91|74.77|71.91|74.77|71.91|74.77|71.91|0
1637922030000|2021-11-26 10:20:30|74.75|71.89|74.72|71.86|74.75|71.89|74.72|71.86|0
1637922040000|2021-11-26 10:20:40|74.68|71.82|74.6|71.74|74.68|71.82|74.58|71.72|0
1637922050000|2021-11-26 10:20:50|74.58|71.72|74.51|71.65|74.58|71.72|74.51|71.65|0
1637922060000|2021-11-26 10:21:00|74.47|71.61|74.26|71.4|74.47|71.61|74.26|71.4|0
1637922070000|2021-11-26 10:21:10|74.21|71.35|74.04|71.18|74.21|71.35|74.04|71.18|0
1637922080000|2021-11-26 10:21:20|74.09|71.23|74.04|71.18|74.09|71.23|74.04|71.18|0
1637922090000|2021-11-26 10:21:30|74.09|71.23|74.09|71.23|74.09|71.23|74.04|71.18|0
1637922100000|2021-11-26 10:21:40|74.07|71.21|74.09|71.23|74.09|71.23|74.04|71.18|0
1637922110000|2021-11-26 10:21:50|74.04|71.18|74.09|71.23|74.09|71.23|74.04|71.18|0
1637922120000|2021-11-26 10:22:00|74.02|71.16|74|71.14|74.04|71.18|74|71.14|0
1637922130000|2021-11-26 10:22:10|73.96|71.1|73.88|71.02|73.96|71.1|73.88|71.02|0
1637922140000|2021-11-26 10:22:20|73.86|71|73.77|70.91|73.86|71|73.77|70.91|0
1637922150000|2021-11-26 10:22:30|73.75|70.89|73.75|70.89|73.75|70.89|73.75|70.89|0
1637922160000|2021-11-26 10:22:40|73.71|70.85|73.79|70.93|73.79|70.93|73.71|70.85|0
1637922170000|2021-11-26 10:22:50|73.71|70.85|73.79|70.93|73.79|70.93|73.66|70.8|0
1637922180000|2021-11-26 10:23:00|73.83|70.97|73.75|70.89|73.83|70.97|73.75|70.89|0
1637922190000|2021-11-26 10:23:10|73.83|70.97|73.83|70.97|73.83|70.97|73.79|70.93|0
1637922200000|2021-11-26 10:23:20|73.81|70.95|73.85|70.99|73.85|70.99|73.81|70.95|0
1637922210000|2021-11-26 10:23:30|73.75|70.89|73.92|71.06|73.92|71.06|73.75|70.89|0
1637922220000|2021-11-26 10:23:40|73.83|70.97|73.87|71.01|73.87|71.01|73.75|70.89|0
1637922240000|2021-11-26 10:24:00|73.81|70.95|73.87|71.01|73.87|71.01|73.81|70.95|0
1637922250000|2021-11-26 10:24:10|73.83|70.97|73.83|70.97|73.87|71.01|73.83|70.97|0
1637922260000|2021-11-26 10:24:20|73.79|70.93|73.77|70.91|73.83|70.97|73.77|70.91|0
1637922270000|2021-11-26 10:24:30|73.79|70.93|73.96|71.1|74|71.14|73.79|70.93|0
1637922280000|2021-11-26 10:24:40|74|71.14|74|71.14|74|71.14|74|71.14|0
1637922290000|2021-11-26 10:24:50|74.04|71.18|74.04|71.18|74.04|71.18|74.02|71.16|0
1637922300000|2021-11-26 10:25:00|74.02|71.16|73.96|71.1|74.02|71.16|73.96|71.1|0
1637922310000|2021-11-26 10:25:10|74.08|71.22|74.21|71.35|74.21|71.35|74.08|71.22|0
1637922320000|2021-11-26 10:25:20|74.28|71.42|74.21|71.35|74.28|71.42|74.21|71.35|0
1637922330000|2021-11-26 10:25:30|74.19|71.33|74.19|71.33|74.19|71.33|74.19|71.33|0
1637922340000|2021-11-26 10:25:40|74.17|71.31|74.13|71.27|74.21|71.35|74.13|71.27|0
1637922350000|2021-11-26 10:25:50|74.15|71.29|74.13|71.27|74.17|71.31|74.13|71.27|0
1637922360000|2021-11-26 10:26:00|74.08|71.22|74|71.14|74.08|71.22|74|71.14|0
1637922370000|2021-11-26 10:26:10|73.92|71.06|73.83|70.97|73.92|71.06|73.83|70.97|0
1637922380000|2021-11-26 10:26:20|73.85|70.99|73.87|71.01|73.87|71.01|73.79|70.93|0
1637922390000|2021-11-26 10:26:30|73.89|71.03|73.85|70.99|73.89|71.03|73.83|70.97|0
1637922400000|2021-11-26 10:26:40|73.87|71.01|73.83|70.97|73.87|71.01|73.83|70.97|0
1637922410000|2021-11-26 10:26:50|73.79|70.93|73.87|71.01|73.87|71.01|73.79|70.93|0
1637922420000|2021-11-26 10:27:00|73.83|70.97|74.08|71.22|74.08|71.22|73.83|70.97|0
1637922430000|2021-11-26 10:27:10|74.04|71.18|73.96|71.1|74.11|71.25|73.96|71.1|0
1637922440000|2021-11-26 10:27:20|73.91|71.05|73.85|70.99|73.91|71.05|73.83|70.97|0
1637922450000|2021-11-26 10:27:30|73.87|71.01|73.89|71.03|73.91|71.05|73.87|71.01|0
1637922460000|2021-11-26 10:27:40|73.85|70.99|73.85|70.99|73.85|70.99|73.83|70.97|0
1637922470000|2021-11-26 10:27:50|73.73|70.87|73.7|70.84|73.73|70.87|73.7|70.84|0
1637922480000|2021-11-26 10:28:00|73.66|70.8|73.49|70.63|73.66|70.8|73.47|70.61|0
1637922490000|2021-11-26 10:28:10|73.58|70.72|73.62|70.76|73.66|70.8|73.58|70.72|0
1637922500000|2021-11-26 10:28:20|73.64|70.78|73.49|70.63|73.64|70.78|73.45|70.59|0
1637922510000|2021-11-26 10:28:30|73.45|70.59|73.37|70.51|73.45|70.59|73.37|70.51|0
1637922520000|2021-11-26 10:28:40|73.41|70.55|73.24|70.38|73.41|70.55|73.24|70.38|0
1637922530000|2021-11-26 10:28:50|73.28|70.42|73.33|70.47|73.33|70.47|73.28|70.42|0
1637922540000|2021-11-26 10:29:00|73.28|70.42|73.33|70.47|73.37|70.51|73.28|70.42|0
1637922550000|2021-11-26 10:29:10|73.37|70.51|73.28|70.42|73.37|70.51|73.28|70.42|0
1637922560000|2021-11-26 10:29:20|73.33|70.47|73.33|70.47|73.35|70.49|73.33|70.47|0
1637922570000|2021-11-26 10:29:30|73.37|70.51|73.41|70.55|73.41|70.55|73.37|70.51|0
1637922580000|2021-11-26 10:29:40|73.53|70.67|73.49|70.63|73.58|70.72|73.49|70.63|0
1637922590000|2021-11-26 10:29:50|73.43|70.57|73.49|70.63|73.49|70.63|73.41|70.55|0
1637922600000|2021-11-26 10:30:00|73.41|70.55|73.53|70.67|73.53|70.67|73.37|70.51|0
1637922610000|2021-11-26 10:30:10|73.58|70.72|73.66|70.8|73.66|70.8|73.58|70.72|0
1637922620000|2021-11-26 10:30:20|73.74|70.88|73.74|70.88|73.79|70.93|73.74|70.88|0
1637922630000|2021-11-26 10:30:30|73.7|70.84|73.56|70.7|73.7|70.84|73.56|70.7|0
1637922640000|2021-11-26 10:30:40|73.53|70.67|73.53|70.67|73.53|70.67|73.49|70.63|0
1637922650000|2021-11-26 10:30:50|73.51|70.65|73.62|70.76|73.62|70.76|73.51|70.65|0
1637922660000|2021-11-26 10:31:00|73.68|70.82|73.77|70.91|73.77|70.91|73.66|70.8|0
1637922670000|2021-11-26 10:31:10|73.79|70.93|73.79|70.93|73.87|71.01|73.79|70.93|0
1637922680000|2021-11-26 10:31:20|73.74|70.88|73.79|70.93|73.83|70.97|73.74|70.88|0
1637922690000|2021-11-26 10:31:30|73.72|70.86|73.7|70.84|73.74|70.88|73.7|70.84|0
1637922700000|2021-11-26 10:31:40|73.79|70.93|73.83|70.97|73.83|70.97|73.79|70.93|0
1637922710000|2021-11-26 10:31:50|73.79|70.93|73.83|70.97|73.83|70.97|73.79|70.93|0
1637922720000|2021-11-26 10:32:00|73.79|70.93|73.87|71.01|73.87|71.01|73.77|70.91|0
1637922730000|2021-11-26 10:32:10|73.89|71.03|73.95|71.09|73.95|71.09|73.89|71.03|0
1637922740000|2021-11-26 10:32:20|74.02|71.16|73.95|71.09|74.04|71.18|73.95|71.09|0
1637922750000|2021-11-26 10:32:30|73.91|71.05|73.91|71.05|73.91|71.05|73.89|71.03|0
1637922760000|2021-11-26 10:32:40|73.89|71.03|73.89|71.03|73.91|71.05|73.85|70.99|0
1637922770000|2021-11-26 10:32:50|73.87|71.01|73.79|70.93|73.87|71.01|73.79|70.93|0
1637922780000|2021-11-26 10:33:00|73.74|70.88|74.04|71.18|74.04|71.18|73.74|70.88|0
1637922790000|2021-11-26 10:33:10|74|71.14|74|71.14|74.04|71.18|74|71.14|0
1637922800000|2021-11-26 10:33:20|74.04|71.18|74.16|71.3|74.16|71.3|74.04|71.18|0
1637922810000|2021-11-26 10:33:30|74.27|71.41|74.25|71.39|74.27|71.41|74.21|71.35|0
1637922820000|2021-11-26 10:33:40|74.29|71.43|74.33|71.47|74.33|71.47|74.29|71.43|0
1637922830000|2021-11-26 10:33:50|74.36|71.5|74.46|71.6|74.46|71.6|74.36|71.5|0
1637922840000|2021-11-26 10:34:00|74.55|71.69|74.59|71.73|74.59|71.73|74.5|71.64|0
1637922850000|2021-11-26 10:34:10|74.5|71.64|74.5|71.64|74.55|71.69|74.5|71.64|0
1637922860000|2021-11-26 10:34:20|74.42|71.56|74.42|71.56|74.42|71.56|74.38|71.52|0
1637922870000|2021-11-26 10:34:30|74.46|71.6|74.29|71.43|74.46|71.6|74.29|71.43|0
1637922880000|2021-11-26 10:34:40|74.33|71.47|74.29|71.43|74.33|71.47|74.29|71.43|0
1637922890000|2021-11-26 10:34:50|74.33|71.47|74.5|71.64|74.5|71.64|74.33|71.47|0
1637922900000|2021-11-26 10:35:00|74.46|71.6|74.5|71.64|74.59|71.73|74.46|71.6|0
1637922910000|2021-11-26 10:35:10|74.38|71.52|74.46|71.6|74.46|71.6|74.38|71.52|0
1637922920000|2021-11-26 10:35:20|74.5|71.64|74.59|71.73|74.59|71.73|74.46|71.6|0
1637922930000|2021-11-26 10:35:30|74.54|71.68|74.59|71.73|74.63|71.77|74.54|71.68|0
1637922940000|2021-11-26 10:35:40|74.54|71.68|74.61|71.75|74.61|71.75|74.5|71.64|0
1637922950000|2021-11-26 10:35:50|74.63|71.77|74.54|71.68|74.63|71.77|74.54|71.68|0
1637922960000|2021-11-26 10:36:00|74.61|71.75|74.57|71.71|74.63|71.77|74.57|71.71|0
1637922970000|2021-11-26 10:36:10|74.67|71.81|74.67|71.81|74.67|71.81|74.63|71.77|0
1637922980000|2021-11-26 10:36:20|74.71|71.85|74.54|71.68|74.71|71.85|74.54|71.68|0
1637922990000|2021-11-26 10:36:30|74.46|71.6|74.48|71.62|74.5|71.64|74.46|71.6|0
1637923000000|2021-11-26 10:36:40|74.46|71.6|74.67|71.81|74.67|71.81|74.46|71.6|0
1637923010000|2021-11-26 10:36:50|74.63|71.77|74.57|71.71|74.63|71.77|74.57|71.71|0
1637923020000|2021-11-26 10:37:00|74.63|71.77|74.54|71.68|74.71|71.85|74.54|71.68|0
1637923030000|2021-11-26 10:37:10|74.59|71.73|74.54|71.68|74.59|71.73|74.54|71.68|0
1637923040000|2021-11-26 10:37:20|74.5|71.64|74.54|71.68|74.54|71.68|74.5|71.64|0
1637923050000|2021-11-26 10:37:30|74.5|71.64|74.54|71.68|74.54|71.68|74.46|71.6|0
1637923060000|2021-11-26 10:37:40|74.46|71.6|74.46|71.6|74.46|71.6|74.42|71.56|0
1637923070000|2021-11-26 10:37:50|74.37|71.51|74.37|71.51|74.42|71.56|74.37|71.51|0
1637923080000|2021-11-26 10:38:00|74.4|71.54|74.44|71.58|74.44|71.58|74.37|71.51|0
1637923090000|2021-11-26 10:38:10|74.46|71.6|74.63|71.77|74.63|71.77|74.46|71.6|0
1637923100000|2021-11-26 10:38:20|74.54|71.68|74.54|71.68|74.59|71.73|74.54|71.68|0
1637923110000|2021-11-26 10:38:30|74.46|71.6|74.5|71.64|74.5|71.64|74.46|71.6|0
1637923120000|2021-11-26 10:38:40|74.54|71.68|74.63|71.77|74.63|71.77|74.46|71.6|0
1637923130000|2021-11-26 10:38:50|74.54|71.68|74.63|71.77|74.67|71.81|74.54|71.68|0
1637923140000|2021-11-26 10:39:00|74.59|71.73|74.54|71.68|74.59|71.73|74.5|71.64|0
1637923150000|2021-11-26 10:39:10|74.59|71.73|74.59|71.73|74.59|71.73|74.54|71.68|0
1637923160000|2021-11-26 10:39:20|74.61|71.75|74.54|71.68|74.63|71.77|74.54|71.68|0
1637923170000|2021-11-26 10:39:30|74.46|71.6|74.42|71.56|74.46|71.6|74.42|71.56|0
1637923180000|2021-11-26 10:39:40|74.46|71.6|74.5|71.64|74.5|71.64|74.46|71.6|0
1637923200000|2021-11-26 10:40:00|74.58|71.72|74.58|71.72|74.65|71.79|74.58|71.72|0
1637923210000|2021-11-26 10:40:10|74.56|71.7|74.67|71.81|74.67|71.81|74.56|71.7|0
1637923220000|2021-11-26 10:40:20|74.65|71.79|74.71|71.85|74.71|71.85|74.65|71.79|0
1637923230000|2021-11-26 10:40:30|74.8|71.94|74.75|71.89|74.8|71.94|74.75|71.89|0
1637923240000|2021-11-26 10:40:40|74.8|71.94|74.69|71.83|74.8|71.94|74.69|71.83|0
1637923250000|2021-11-26 10:40:50|74.67|71.81|74.67|71.81|74.71|71.85|74.67|71.81|0
1637923260000|2021-11-26 10:41:00|74.71|71.85|74.75|71.89|74.75|71.89|74.71|71.85|0
1637923270000|2021-11-26 10:41:10|74.71|71.85|74.71|71.85|74.71|71.85|74.71|71.85|0
1637923280000|2021-11-26 10:41:20|74.63|71.77|74.58|71.72|74.71|71.85|74.58|71.72|0
1637923290000|2021-11-26 10:41:30|74.75|71.89|74.88|72.02|74.88|72.02|74.75|71.89|0
1637923300000|2021-11-26 10:41:40|74.92|72.06|74.97|72.11|74.97|72.11|74.88|72.02|0
1637923310000|2021-11-26 10:41:50|74.92|72.06|74.88|72.02|74.92|72.06|74.88|72.02|0
1637923320000|2021-11-26 10:42:00|74.92|72.06|74.97|72.11|75.01|72.15|74.92|72.06|0
1637923340000|2021-11-26 10:42:20|74.95|72.09|75.18|72.32|75.18|72.32|74.95|72.09|0
1637923350000|2021-11-26 10:42:30|75.22|72.36|75.22|72.36|75.22|72.36|75.22|72.36|0
1637923360000|2021-11-26 10:42:40|75.18|72.32|75.09|72.23|75.22|72.36|75.09|72.23|0
1637923370000|2021-11-26 10:42:50|75.14|72.28|75.09|72.23|75.14|72.28|75.09|72.23|0
1637923380000|2021-11-26 10:43:00|75.12|72.26|75.05|72.19|75.12|72.26|75.05|72.19|0
1637923390000|2021-11-26 10:43:10|75.09|72.23|75.09|72.23|75.09|72.23|75.09|72.23|0
1637923400000|2021-11-26 10:43:20|75.14|72.28|75.05|72.19|75.14|72.28|75.01|72.15|0
1637923410000|2021-11-26 10:43:30|75.07|72.21|75.12|72.26|75.12|72.26|75.05|72.19|0
1637923420000|2021-11-26 10:43:40|75.01|72.15|74.88|72.02|75.01|72.15|74.88|72.02|0
1637923430000|2021-11-26 10:43:50|74.86|72|74.8|71.94|74.86|72|74.8|71.94|0
1637923440000|2021-11-26 10:44:00|74.82|71.96|74.82|71.96|74.82|71.96|74.8|71.94|0
1637923450000|2021-11-26 10:44:10|74.8|71.94|74.8|71.94|74.84|71.98|74.8|71.94|0
1637923460000|2021-11-26 10:44:20|74.82|71.96|74.84|71.98|74.84|71.98|74.8|71.94|0
1637923470000|2021-11-26 10:44:30|74.82|71.96|74.73|71.87|74.82|71.96|74.73|71.87|0
1637923480000|2021-11-26 10:44:40|74.71|71.85|74.71|71.85|74.75|71.89|74.71|71.85|0
1637923490000|2021-11-26 10:44:50|74.67|71.81|74.71|71.85|74.71|71.85|74.67|71.81|0
1637923500000|2021-11-26 10:45:00|74.73|71.87|74.97|72.11|74.97|72.11|74.73|71.87|0
1637923510000|2021-11-26 10:45:10|74.84|71.98|74.79|71.93|74.84|71.98|74.79|71.93|0
1637923520000|2021-11-26 10:45:20|74.88|72.02|74.88|72.02|74.88|72.02|74.88|72.02|0
1637923530000|2021-11-26 10:45:30|74.92|72.06|75.01|72.15|75.05|72.19|74.92|72.06|0
1637923540000|2021-11-26 10:45:40|75.05|72.19|75.09|72.23|75.09|72.23|75.05|72.19|0
1637923550000|2021-11-26 10:45:50|75.14|72.28|75.05|72.19|75.14|72.28|75.05|72.19|0
1637923560000|2021-11-26 10:46:00|75.14|72.28|74.92|72.06|75.18|72.32|74.92|72.06|0
1637923570000|2021-11-26 10:46:10|74.88|72.02|74.99|72.13|74.99|72.13|74.88|72.02|0
1637923580000|2021-11-26 10:46:20|75.01|72.15|74.96|72.1|75.01|72.15|74.96|72.1|0
1637923590000|2021-11-26 10:46:30|75.01|72.15|75.01|72.15|75.01|72.15|74.96|72.1|0
1637923600000|2021-11-26 10:46:40|75.05|72.19|75.07|72.21|75.09|72.23|75.01|72.15|0
1637923610000|2021-11-26 10:46:50|75.09|72.23|75.09|72.23|75.09|72.23|75.05|72.19|0
1637923620000|2021-11-26 10:47:00|75.05|72.19|75.14|72.28|75.14|72.28|75.05|72.19|0
1637923630000|2021-11-26 10:47:10|75.03|72.17|75.09|72.23|75.09|72.23|75.03|72.17|0
1637923640000|2021-11-26 10:47:20|75.05|72.19|75.09|72.23|75.09|72.23|75.05|72.19|0
1637923650000|2021-11-26 10:47:30|75.07|72.21|75.05|72.19|75.09|72.23|75.05|72.19|0
1637923660000|2021-11-26 10:47:40|74.96|72.1|74.94|72.08|74.96|72.1|74.92|72.06|0
1637923670000|2021-11-26 10:47:50|74.92|72.06|75.09|72.23|75.09|72.23|74.92|72.06|0
1637923680000|2021-11-26 10:48:00|75.13|72.27|75.26|72.4|75.26|72.4|75.13|72.27|0
1637923690000|2021-11-26 10:48:10|75.22|72.36|75.24|72.38|75.24|72.38|75.2|72.34|0
1637923700000|2021-11-26 10:48:20|75.18|72.32|75.03|72.17|75.18|72.32|75.03|72.17|0
1637923710000|2021-11-26 10:48:30|74.96|72.1|75.05|72.19|75.05|72.19|74.96|72.1|0
1637923720000|2021-11-26 10:48:40|75.03|72.17|75.05|72.19|75.05|72.19|75.03|72.17|0
1637923730000|2021-11-26 10:48:50|75.01|72.15|74.96|72.1|75.01|72.15|74.96|72.1|0
1637923740000|2021-11-26 10:49:00|75.01|72.15|75.05|72.19|75.05|72.19|75.01|72.15|0
1637923760000|2021-11-26 10:49:20|75.31|72.45|75.31|72.45|75.31|72.45|75.26|72.4|0
1637923770000|2021-11-26 10:49:30|75.18|72.32|75.13|72.27|75.31|72.45|75.13|72.27|0
1637923780000|2021-11-26 10:49:40|75.22|72.36|75.18|72.32|75.22|72.36|75.18|72.32|0
1637923790000|2021-11-26 10:49:50|75.28|72.42|75.35|72.49|75.35|72.49|75.26|72.4|0
1637923800000|2021-11-26 10:50:00|75.43|72.57|75.46|72.6|75.52|72.66|75.43|72.57|0
1637923810000|2021-11-26 10:50:10|75.52|72.66|75.54|72.68|75.65|72.79|75.52|72.66|0
1637923820000|2021-11-26 10:50:20|75.52|72.66|75.35|72.49|75.52|72.66|75.35|72.49|0
1637923830000|2021-11-26 10:50:30|75.26|72.4|75.13|72.27|75.26|72.4|75.13|72.27|0
1637923840000|2021-11-26 10:50:40|75.09|72.23|74.96|72.1|75.09|72.23|74.96|72.1|0
1637923850000|2021-11-26 10:50:50|74.92|72.06|74.96|72.1|74.96|72.1|74.88|72.02|0
1637923860000|2021-11-26 10:51:00|75|72.14|75.05|72.19|75.05|72.19|75|72.14|0
1637923870000|2021-11-26 10:51:10|75.09|72.23|75.22|72.36|75.26|72.4|75.09|72.23|0
1637923880000|2021-11-26 10:51:20|75.13|72.27|75.26|72.4|75.26|72.4|75.13|72.27|0
1637923890000|2021-11-26 10:51:30|75.22|72.36|75.26|72.4|75.26|72.4|75.22|72.36|0
1637923900000|2021-11-26 10:51:40|75.18|72.32|75.18|72.32|75.18|72.32|75.18|72.32|0
1637923910000|2021-11-26 10:51:50|75.22|72.36|75.18|72.32|75.22|72.36|75.18|72.32|0
1637923920000|2021-11-26 10:52:00|75.09|72.23|75.22|72.36|75.22|72.36|75.09|72.23|0
1637923930000|2021-11-26 10:52:10|75.26|72.4|75.43|72.57|75.43|72.57|75.26|72.4|0
1637923940000|2021-11-26 10:52:20|75.56|72.7|75.73|72.87|75.73|72.87|75.56|72.7|0
1637923950000|2021-11-26 10:52:30|75.82|72.96|75.78|72.92|75.86|73|75.78|72.92|0
1637923960000|2021-11-26 10:52:40|75.73|72.87|76.08|73.22|76.08|73.22|75.73|72.87|0
1637923970000|2021-11-26 10:52:50|76.03|73.17|76.08|73.22|76.12|73.26|76.03|73.17|0
1637923980000|2021-11-26 10:53:00|76.03|73.17|75.69|72.83|76.03|73.17|75.69|72.83|0
1637923990000|2021-11-26 10:53:10|75.6|72.74|75.65|72.79|75.65|72.79|75.6|72.74|0
1637924000000|2021-11-26 10:53:20|75.6|72.74|75.43|72.57|75.6|72.74|75.43|72.57|0
1637924010000|2021-11-26 10:53:30|75.39|72.53|75.22|72.36|75.39|72.53|75.22|72.36|0
1637924020000|2021-11-26 10:53:40|75.17|72.31|75.17|72.31|75.22|72.36|75.17|72.31|0
1637924030000|2021-11-26 10:53:50|75.22|72.36|75.24|72.38|75.28|72.42|75.22|72.36|0
1637924040000|2021-11-26 10:54:00|75.3|72.44|75.3|72.44|75.3|72.44|75.22|72.36|0
1637924050000|2021-11-26 10:54:10|75.28|72.42|75.3|72.44|75.35|72.49|75.26|72.4|0
1637924060000|2021-11-26 10:54:20|75.22|72.36|75.28|72.42|75.28|72.42|75.22|72.36|0
1637924070000|2021-11-26 10:54:30|75.26|72.4|75|72.14|75.26|72.4|75|72.14|0
1637924080000|2021-11-26 10:54:40|74.96|72.1|74.92|72.06|74.96|72.1|74.92|72.06|0
1637924090000|2021-11-26 10:54:50|74.87|72.01|74.96|72.1|74.96|72.1|74.87|72.01|0
1637924100000|2021-11-26 10:55:00|74.83|71.97|75.04|72.18|75.04|72.18|74.83|71.97|0
1637924110000|2021-11-26 10:55:10|74.96|72.1|74.96|72.1|75|72.14|74.92|72.06|0
1637924120000|2021-11-26 10:55:20|74.87|72.01|74.92|72.06|74.96|72.1|74.87|72.01|0
1637924130000|2021-11-26 10:55:30|74.94|72.08|74.94|72.08|74.96|72.1|74.94|72.08|0
1637924140000|2021-11-26 10:55:40|74.96|72.1|74.96|72.1|75.04|72.18|74.96|72.1|0
1637924150000|2021-11-26 10:55:50|75|72.14|75|72.14|75.04|72.18|75|72.14|0
1637924160000|2021-11-26 10:56:00|75.04|72.18|75|72.14|75.04|72.18|75|72.14|0
1637924170000|2021-11-26 10:56:10|74.87|72.01|74.83|71.97|74.87|72.01|74.83|71.97|0
1637924180000|2021-11-26 10:56:20|74.85|71.99|74.7|71.84|74.85|71.99|74.7|71.84|0
1637924190000|2021-11-26 10:56:30|74.66|71.8|74.62|71.76|74.66|71.8|74.58|71.72|0
1637924200000|2021-11-26 10:56:40|74.75|71.89|74.96|72.1|74.96|72.1|74.75|71.89|0
1637924210000|2021-11-26 10:56:50|74.92|72.06|74.87|72.01|74.92|72.06|74.87|72.01|0
1637924220000|2021-11-26 10:57:00|74.92|72.06|74.83|71.97|74.92|72.06|74.79|71.93|0
1637924230000|2021-11-26 10:57:10|74.96|72.1|74.92|72.06|75.04|72.18|74.92|72.06|0
1637924240000|2021-11-26 10:57:20|74.94|72.08|74.96|72.1|74.96|72.1|74.89|72.03|0
1637924250000|2021-11-26 10:57:30|75|72.14|75.04|72.18|75.13|72.27|75|72.14|0
1637924260000|2021-11-26 10:57:40|74.98|72.12|74.96|72.1|74.98|72.12|74.92|72.06|0
1637924270000|2021-11-26 10:57:50|74.92|72.06|74.85|71.99|74.92|72.06|74.85|71.99|0
1637924280000|2021-11-26 10:58:00|74.83|71.97|74.81|71.95|74.83|71.97|74.77|71.91|0
1637924290000|2021-11-26 10:58:10|74.83|71.97|74.79|71.93|74.83|71.97|74.79|71.93|0
1637924300000|2021-11-26 10:58:20|74.74|71.88|74.68|71.82|74.74|71.88|74.64|71.78|0
1637924310000|2021-11-26 10:58:30|74.64|71.78|74.66|71.8|74.66|71.8|74.6|71.74|0
1637924320000|2021-11-26 10:58:40|74.64|71.78|74.62|71.76|74.66|71.8|74.62|71.76|0
1637924330000|2021-11-26 10:58:50|74.57|71.71|74.36|71.5|74.57|71.71|74.36|71.5|0
1637924340000|2021-11-26 10:59:00|74.4|71.54|74.36|71.5|74.4|71.54|74.32|71.46|0
1637924350000|2021-11-26 10:59:10|74.4|71.54|74.45|71.59|74.49|71.63|74.4|71.54|0
1637924360000|2021-11-26 10:59:20|74.53|71.67|74.74|71.88|74.74|71.88|74.53|71.67|0
1637924370000|2021-11-26 10:59:30|74.64|71.78|74.79|71.93|74.79|71.93|74.64|71.78|0
1637924380000|2021-11-26 10:59:40|74.74|71.88|74.7|71.84|74.74|71.88|74.6|71.74|0
1637924390000|2021-11-26 10:59:50|74.62|71.76|74.66|71.8|74.66|71.8|74.62|71.76|0
1637924400000|2021-11-26 11:00:00|74.7|71.84|74.77|71.91|74.77|71.91|74.66|71.8|0
1637924410000|2021-11-26 11:00:10|74.62|71.76|74.49|71.63|74.62|71.76|74.45|71.59|0
1637924420000|2021-11-26 11:00:20|74.32|71.46|74.45|71.59|74.45|71.59|74.32|71.46|0
1637924430000|2021-11-26 11:00:30|74.53|71.67|74.53|71.67|74.57|71.71|74.53|71.67|0
1637924440000|2021-11-26 11:00:40|74.72|71.86|74.7|71.84|74.74|71.88|74.66|71.8|0
1637924450000|2021-11-26 11:00:50|74.74|71.88|74.79|71.93|74.83|71.97|74.74|71.88|0
1637924460000|2021-11-26 11:01:00|74.74|71.88|74.7|71.84|74.74|71.88|74.66|71.8|0
1637924470000|2021-11-26 11:01:10|74.66|71.8|74.49|71.63|74.66|71.8|74.49|71.63|0
1637924480000|2021-11-26 11:01:20|74.51|71.65|74.57|71.71|74.57|71.71|74.51|71.65|0
1637924490000|2021-11-26 11:01:30|74.49|71.63|74.44|71.58|74.57|71.71|74.44|71.58|0
1637924500000|2021-11-26 11:01:40|74.42|71.56|74.53|71.67|74.53|71.67|74.4|71.54|0
1637924510000|2021-11-26 11:01:50|74.57|71.71|74.61|71.75|74.7|71.84|74.53|71.67|0
1637924520000|2021-11-26 11:02:00|74.7|71.84|74.61|71.75|74.7|71.84|74.61|71.75|0
1637924530000|2021-11-26 11:02:10|74.57|71.71|74.66|71.8|74.66|71.8|74.57|71.71|0
1637924540000|2021-11-26 11:02:20|74.74|71.88|74.83|71.97|74.83|71.97|74.72|71.86|0
1637924550000|2021-11-26 11:02:30|74.78|71.92|74.91|72.05|74.91|72.05|74.78|71.92|0
1637924560000|2021-11-26 11:02:40|74.87|72.01|74.83|71.97|74.87|72.01|74.83|71.97|0
1637924570000|2021-11-26 11:02:50|74.74|71.88|74.83|71.97|74.87|72.01|74.74|71.88|0
1637924580000|2021-11-26 11:03:00|74.85|71.99|74.87|72.01|74.89|72.03|74.85|71.99|0
1637924590000|2021-11-26 11:03:10|74.85|71.99|74.91|72.05|74.91|72.05|74.83|71.97|0
1637924600000|2021-11-26 11:03:20|74.83|71.97|74.61|71.75|74.83|71.97|74.61|71.75|0
1637924610000|2021-11-26 11:03:30|74.57|71.71|74.66|71.8|74.66|71.8|74.57|71.71|0
1637924620000|2021-11-26 11:03:40|74.64|71.78|74.72|71.86|74.72|71.86|74.64|71.78|0
1637924630000|2021-11-26 11:03:50|74.66|71.8|74.59|71.73|74.66|71.8|74.59|71.73|0
1637924640000|2021-11-26 11:04:00|74.57|71.71|74.49|71.63|74.57|71.71|74.49|71.63|0
1637924650000|2021-11-26 11:04:10|74.53|71.67|74.4|71.54|74.53|71.67|74.38|71.52|0
1637924660000|2021-11-26 11:04:20|74.32|71.46|74.27|71.41|74.32|71.46|74.25|71.39|0
1637924670000|2021-11-26 11:04:30|74.23|71.37|74.19|71.33|74.23|71.37|74.19|71.33|0
1637924680000|2021-11-26 11:04:40|74.15|71.29|74.27|71.41|74.27|71.41|74.1|71.24|0
1637924690000|2021-11-26 11:04:50|74.17|71.31|74.06|71.2|74.17|71.31|74.06|71.2|0
1637924700000|2021-11-26 11:05:00|74.15|71.29|73.93|71.07|74.17|71.31|73.93|71.07|0
1637924710000|2021-11-26 11:05:10|73.91|71.05|73.85|70.99|73.91|71.05|73.81|70.95|0
1637924720000|2021-11-26 11:05:20|73.89|71.03|73.81|70.95|73.89|71.03|73.81|70.95|0
1637924730000|2021-11-26 11:05:30|73.85|70.99|73.89|71.03|73.93|71.07|73.85|70.99|0
1637924740000|2021-11-26 11:05:40|73.85|70.99|73.85|70.99|73.89|71.03|73.85|70.99|0
1637924750000|2021-11-26 11:05:50|73.81|70.95|73.83|70.97|73.85|70.99|73.81|70.95|0
1637924760000|2021-11-26 11:06:00|73.81|70.95|73.47|70.61|73.81|70.95|73.47|70.61|0
1637924770000|2021-11-26 11:06:10|73.39|70.53|73.22|70.36|73.39|70.53|73.22|70.36|0
1637924780000|2021-11-26 11:06:20|73.2|70.34|73.26|70.4|73.26|70.4|73.2|70.34|0
1637924790000|2021-11-26 11:06:30|73.35|70.49|73.47|70.61|73.47|70.61|73.35|70.49|0
1637924800000|2021-11-26 11:06:40|73.56|70.7|73.43|70.57|73.56|70.7|73.43|70.57|0
1637924810000|2021-11-26 11:06:50|73.3|70.44|73.35|70.49|73.35|70.49|73.3|70.44|0
1637924820000|2021-11-26 11:07:00|73.39|70.53|73.3|70.44|73.39|70.53|73.18|70.32|0
1637924830000|2021-11-26 11:07:10|73.26|70.4|73.18|70.32|73.26|70.4|73.18|70.32|0
1637924840000|2021-11-26 11:07:20|73.22|70.36|73.34|70.48|73.39|70.53|73.22|70.36|0
1637924850000|2021-11-26 11:07:30|73.3|70.44|73.24|70.38|73.3|70.44|73.24|70.38|0
1637924860000|2021-11-26 11:07:40|73.18|70.32|73.22|70.36|73.22|70.36|73.14|70.28|0
1637924870000|2021-11-26 11:07:50|73.09|70.23|73.16|70.3|73.22|70.36|73.09|70.23|0
1637924880000|2021-11-26 11:08:00|73.18|70.32|73.18|70.32|73.18|70.32|73.05|70.19|0
1637924890000|2021-11-26 11:08:10|73.14|70.28|73.05|70.19|73.14|70.28|73.05|70.19|0
1637924900000|2021-11-26 11:08:20|73.01|70.15|72.95|70.09|73.01|70.15|72.93|70.07|0
1637924910000|2021-11-26 11:08:30|72.93|70.07|73.09|70.23|73.09|70.23|72.88|70.02|0
1637924920000|2021-11-26 11:08:40|73.05|70.19|73.05|70.19|73.05|70.19|73.05|70.19|0
1637924930000|2021-11-26 11:08:50|73.01|70.15|73.05|70.19|73.05|70.19|72.97|70.11|0
1637924940000|2021-11-26 11:09:00|73.01|70.15|73.13|70.27|73.13|70.27|73.01|70.15|0
1637924950000|2021-11-26 11:09:10|73.22|70.36|73.09|70.23|73.22|70.36|73.09|70.23|0
1637924960000|2021-11-26 11:09:20|73.18|70.32|73.18|70.32|73.26|70.4|73.18|70.32|0
1637924970000|2021-11-26 11:09:30|73.13|70.27|73.13|70.27|73.13|70.27|73.11|70.25|0
1637924980000|2021-11-26 11:09:40|73.09|70.23|73.09|70.23|73.09|70.23|73.09|70.23|0
1637924990000|2021-11-26 11:09:50|73.13|70.27|73.18|70.32|73.22|70.36|73.09|70.23|0
1637925000000|2021-11-26 11:10:00|73.13|70.27|73.39|70.53|73.39|70.53|73.13|70.27|0
1637925010000|2021-11-26 11:10:10|73.3|70.44|73.22|70.36|73.3|70.44|73.18|70.32|0
1637925020000|2021-11-26 11:10:20|73.18|70.32|73.05|70.19|73.18|70.32|73.05|70.19|0
1637925030000|2021-11-26 11:10:30|73.01|70.15|73.01|70.15|73.05|70.19|72.97|70.11|0
1637925040000|2021-11-26 11:10:40|73.05|70.19|73.13|70.27|73.13|70.27|73.05|70.19|0
1637925050000|2021-11-26 11:10:50|73.26|70.4|73.43|70.57|73.43|70.57|73.26|70.4|0
1637925060000|2021-11-26 11:11:00|73.45|70.59|73.38|70.52|73.45|70.59|73.32|70.46|0
1637925070000|2021-11-26 11:11:10|73.34|70.48|73.34|70.48|73.38|70.52|73.34|70.48|0
1637925080000|2021-11-26 11:11:20|73.47|70.61|73.51|70.65|73.51|70.65|73.43|70.57|0
1637925090000|2021-11-26 11:11:30|73.55|70.69|73.55|70.69|73.59|70.73|73.55|70.69|0
1637925100000|2021-11-26 11:11:40|73.59|70.73|73.55|70.69|73.59|70.73|73.55|70.69|0
1637925110000|2021-11-26 11:11:50|73.59|70.73|73.68|70.82|73.72|70.86|73.59|70.73|0
1637925120000|2021-11-26 11:12:00|73.7|70.84|73.64|70.78|73.7|70.84|73.64|70.78|0
1637925130000|2021-11-26 11:12:10|73.66|70.8|73.43|70.57|73.66|70.8|73.43|70.57|0
1637925140000|2021-11-26 11:12:20|73.45|70.59|73.47|70.61|73.47|70.61|73.43|70.57|0
1637925150000|2021-11-26 11:12:30|73.51|70.65|73.68|70.82|73.68|70.82|73.51|70.65|0
1637925160000|2021-11-26 11:12:40|73.64|70.78|73.76|70.9|73.76|70.9|73.64|70.78|0
1637925170000|2021-11-26 11:12:50|73.8|70.94|73.85|70.99|73.85|70.99|73.8|70.94|0
1637925180000|2021-11-26 11:13:00|73.8|70.94|73.76|70.9|73.8|70.94|73.76|70.9|0
1637925190000|2021-11-26 11:13:10|73.85|70.99|74.01|71.15|74.01|71.15|73.85|70.99|0
1637925200000|2021-11-26 11:13:20|73.97|71.11|73.87|71.01|73.97|71.11|73.87|71.01|0
1637925210000|2021-11-26 11:13:30|73.85|70.99|73.85|70.99|73.85|70.99|73.8|70.94|0
1637925220000|2021-11-26 11:13:40|73.8|70.94|73.85|70.99|73.85|70.99|73.8|70.94|0
1637925230000|2021-11-26 11:13:50|73.89|71.03|73.87|71.01|73.89|71.03|73.8|70.94|0
1637925240000|2021-11-26 11:14:00|73.91|71.05|73.89|71.03|73.93|71.07|73.85|70.99|0
1637925250000|2021-11-26 11:14:10|73.93|71.07|73.85|70.99|73.93|71.07|73.85|70.99|0
1637925260000|2021-11-26 11:14:20|73.8|70.94|73.76|70.9|73.8|70.94|73.76|70.9|0
1637925270000|2021-11-26 11:14:30|73.72|70.86|73.55|70.69|73.72|70.86|73.55|70.69|0
1637925280000|2021-11-26 11:14:40|73.63|70.77|73.63|70.77|73.63|70.77|73.63|70.77|0
1637925290000|2021-11-26 11:14:50|73.61|70.75|73.59|70.73|73.61|70.75|73.51|70.65|0
1637925300000|2021-11-26 11:15:00|73.47|70.61|73.47|70.61|73.47|70.61|73.47|70.61|0
1637925310000|2021-11-26 11:15:10|73.45|70.59|73.47|70.61|73.47|70.61|73.45|70.59|0
1637925320000|2021-11-26 11:15:20|73.38|70.52|73.36|70.5|73.38|70.52|73.34|70.48|0
1637925330000|2021-11-26 11:15:30|73.38|70.52|73.42|70.56|73.42|70.56|73.38|70.52|0
1637925340000|2021-11-26 11:15:40|73.38|70.52|73.38|70.52|73.38|70.52|73.34|70.48|0
1637925350000|2021-11-26 11:15:50|73.47|70.61|73.76|70.9|73.76|70.9|73.47|70.61|0
1637925360000|2021-11-26 11:16:00|73.72|70.86|73.63|70.77|73.72|70.86|73.63|70.77|0
1637925370000|2021-11-26 11:16:10|73.55|70.69|73.68|70.82|73.68|70.82|73.55|70.69|0
1637925380000|2021-11-26 11:16:20|73.59|70.73|73.59|70.73|73.68|70.82|73.59|70.73|0
1637925390000|2021-11-26 11:16:30|73.68|70.82|73.49|70.63|73.68|70.82|73.49|70.63|0
1637925400000|2021-11-26 11:16:40|73.55|70.69|73.34|70.48|73.55|70.69|73.34|70.48|0
1637925410000|2021-11-26 11:16:50|73.32|70.46|73.09|70.23|73.32|70.46|73.09|70.23|0
1637925420000|2021-11-26 11:17:00|73.05|70.19|73.3|70.44|73.3|70.44|73.05|70.19|0
1637925430000|2021-11-26 11:17:10|73.26|70.4|73.63|70.77|73.63|70.77|73.26|70.4|0
1637925440000|2021-11-26 11:17:20|73.59|70.73|73.63|70.77|73.63|70.77|73.59|70.73|0
1637925450000|2021-11-26 11:17:30|73.65|70.79|73.55|70.69|73.67|70.81|73.55|70.69|0
1637925460000|2021-11-26 11:17:40|73.59|70.73|73.59|70.73|73.63|70.77|73.59|70.73|0
1637925470000|2021-11-26 11:17:50|73.46|70.6|73.46|70.6|73.46|70.6|73.46|70.6|0
1637925480000|2021-11-26 11:18:00|73.42|70.56|73.42|70.56|73.46|70.6|73.42|70.56|0
1637925490000|2021-11-26 11:18:10|73.34|70.48|73.34|70.48|73.34|70.48|73.34|70.48|0
1637925500000|2021-11-26 11:18:20|73.3|70.44|73.34|70.48|73.34|70.48|73.3|70.44|0
1637925510000|2021-11-26 11:18:30|73.42|70.56|73.38|70.52|73.42|70.56|73.38|70.52|0
1637925520000|2021-11-26 11:18:40|73.42|70.56|73.42|70.56|73.42|70.56|73.42|70.56|0
1637925530000|2021-11-26 11:18:50|73.53|70.67|73.55|70.69|73.59|70.73|73.53|70.67|0
1637925540000|2021-11-26 11:19:00|73.59|70.73|73.72|70.86|73.72|70.86|73.59|70.73|0
1637925550000|2021-11-26 11:19:10|73.65|70.79|73.67|70.81|73.7|70.84|73.65|70.79|0
1637925560000|2021-11-26 11:19:20|73.72|70.86|73.63|70.77|73.76|70.9|73.63|70.77|0
1637925570000|2021-11-26 11:19:30|73.51|70.65|73.42|70.56|73.51|70.65|73.42|70.56|0
1637925580000|2021-11-26 11:19:40|73.44|70.58|73.46|70.6|73.46|70.6|73.44|70.58|0
1637925590000|2021-11-26 11:19:50|73.53|70.67|73.63|70.77|73.63|70.77|73.53|70.67|0
1637925600000|2021-11-26 11:20:00|73.59|70.73|73.46|70.6|73.59|70.73|73.38|70.52|0
1637925610000|2021-11-26 11:20:10|73.42|70.56|73.38|70.52|73.42|70.56|73.38|70.52|0
1637925620000|2021-11-26 11:20:20|73.46|70.6|73.34|70.48|73.46|70.6|73.34|70.48|0
1637925630000|2021-11-26 11:20:30|73.21|70.35|73.21|70.35|73.21|70.35|73.21|70.35|0
1637925640000|2021-11-26 11:20:40|73.25|70.39|73.04|70.18|73.25|70.39|73.04|70.18|0
1637925650000|2021-11-26 11:20:50|73|70.14|73.07|70.21|73.07|70.21|73|70.14|0
1637925660000|2021-11-26 11:21:00|73.04|70.18|73.15|70.29|73.15|70.29|73.04|70.18|0
1637925670000|2021-11-26 11:21:10|73.13|70.27|73|70.14|73.17|70.31|73|70.14|0
1637925680000|2021-11-26 11:21:20|72.92|70.06|73|70.14|73|70.14|72.92|70.06|0
1637925690000|2021-11-26 11:21:30|73.17|70.31|73.17|70.31|73.21|70.35|73.17|70.31|0
1637925700000|2021-11-26 11:21:40|73.13|70.27|73.21|70.35|73.21|70.35|73.13|70.27|0
1637925710000|2021-11-26 11:21:50|73.25|70.39|73.42|70.56|73.42|70.56|73.25|70.39|0
1637925720000|2021-11-26 11:22:00|73.55|70.69|73.42|70.56|73.55|70.69|73.42|70.56|0
1637925730000|2021-11-26 11:22:10|73.5|70.64|73.4|70.54|73.5|70.64|73.4|70.54|0
1637925740000|2021-11-26 11:22:20|73.42|70.56|73.29|70.43|73.5|70.64|73.29|70.43|0
1637925750000|2021-11-26 11:22:30|73.38|70.52|73.46|70.6|73.48|70.62|73.38|70.52|0
1637925760000|2021-11-26 11:22:40|73.44|70.58|73.42|70.56|73.44|70.58|73.42|70.56|0
1637925770000|2021-11-26 11:22:50|73.46|70.6|73.42|70.56|73.46|70.6|73.42|70.56|0
1637925780000|2021-11-26 11:23:00|73.55|70.69|73.42|70.56|73.55|70.69|73.34|70.48|0
1637925790000|2021-11-26 11:23:10|73.38|70.52|73.29|70.43|73.42|70.56|73.29|70.43|0
1637925800000|2021-11-26 11:23:20|73.27|70.41|73.34|70.48|73.34|70.48|73.27|70.41|0
1637925810000|2021-11-26 11:23:30|73.29|70.43|73.29|70.43|73.38|70.52|73.29|70.43|0
1637925820000|2021-11-26 11:23:40|73.25|70.39|73.32|70.46|73.32|70.46|73.25|70.39|0
1637925830000|2021-11-26 11:23:50|73.29|70.43|73.34|70.48|73.34|70.48|73.25|70.39|0
1637925840000|2021-11-26 11:24:00|73.46|70.6|73.46|70.6|73.46|70.6|73.42|70.56|0
1637925850000|2021-11-26 11:24:10|73.38|70.52|73.42|70.56|73.42|70.56|73.38|70.52|0
1637925860000|2021-11-26 11:24:20|73.46|70.6|73.73|70.87|73.73|70.87|73.46|70.6|0
1637925870000|2021-11-26 11:24:30|73.71|70.85|73.82|70.96|73.84|70.98|73.71|70.85|0
1637925880000|2021-11-26 11:24:40|73.8|70.94|73.75|70.89|73.8|70.94|73.75|70.89|0
1637925890000|2021-11-26 11:24:50|73.71|70.85|73.71|70.85|73.71|70.85|73.67|70.81|0
1637925900000|2021-11-26 11:25:00|73.75|70.89|73.42|70.56|73.75|70.89|73.42|70.56|0
1637925910000|2021-11-26 11:25:10|73.5|70.64|73.52|70.66|73.52|70.66|73.46|70.6|0
1637925920000|2021-11-26 11:25:20|73.5|70.64|73.67|70.81|73.71|70.85|73.5|70.64|0
1637925930000|2021-11-26 11:25:30|73.63|70.77|73.46|70.6|73.63|70.77|73.46|70.6|0
1637925940000|2021-11-26 11:25:40|73.42|70.56|73.46|70.6|73.46|70.6|73.42|70.56|0
1637925950000|2021-11-26 11:25:50|73.5|70.64|73.29|70.43|73.5|70.64|73.29|70.43|0
1637925960000|2021-11-26 11:26:00|73.33|70.47|73.31|70.45|73.33|70.47|73.31|70.45|0
1637925970000|2021-11-26 11:26:10|73.5|70.64|73.5|70.64|73.5|70.64|73.46|70.6|0
1637925980000|2021-11-26 11:26:20|73.42|70.56|73.5|70.64|73.5|70.64|73.42|70.56|0
1637925990000|2021-11-26 11:26:30|73.54|70.68|73.46|70.6|73.54|70.68|73.46|70.6|0
1637926000000|2021-11-26 11:26:40|73.5|70.64|73.5|70.64|73.52|70.66|73.5|70.64|0
1637926010000|2021-11-26 11:26:50|73.54|70.68|73.5|70.64|73.54|70.68|73.5|70.64|0
1637926020000|2021-11-26 11:27:00|73.48|70.62|73.38|70.52|73.48|70.62|73.29|70.43|0
1637926030000|2021-11-26 11:27:10|73.25|70.39|73.21|70.35|73.25|70.39|73.21|70.35|0
1637926040000|2021-11-26 11:27:20|73.25|70.39|73.31|70.45|73.38|70.52|73.25|70.39|0
1637926050000|2021-11-26 11:27:30|73.42|70.56|73.42|70.56|73.46|70.6|73.42|70.56|0
1637926060000|2021-11-26 11:27:40|73.46|70.6|73.46|70.6|73.46|70.6|73.42|70.56|0
1637926070000|2021-11-26 11:27:50|73.52|70.66|73.46|70.6|73.52|70.66|73.42|70.56|0
1637926080000|2021-11-26 11:28:00|73.33|70.47|73.58|70.72|73.63|70.77|73.33|70.47|0
1637926090000|2021-11-26 11:28:10|73.61|70.75|73.63|70.77|73.63|70.77|73.61|70.75|0
1637926100000|2021-11-26 11:28:20|73.58|70.72|73.46|70.6|73.58|70.72|73.46|70.6|0
1637926110000|2021-11-26 11:28:30|73.42|70.56|73.37|70.51|73.42|70.56|73.33|70.47|0
1637926120000|2021-11-26 11:28:40|73.42|70.56|73.46|70.6|73.46|70.6|73.42|70.56|0
1637926130000|2021-11-26 11:28:50|73.4|70.54|73.37|70.51|73.42|70.56|73.33|70.47|0
1637926140000|2021-11-26 11:29:00|73.42|70.56|73.58|70.72|73.58|70.72|73.42|70.56|0
1637926150000|2021-11-26 11:29:10|73.5|70.64|73.5|70.64|73.5|70.64|73.46|70.6|0
1637926160000|2021-11-26 11:29:20|73.54|70.68|73.67|70.81|73.67|70.81|73.54|70.68|0
1637926170000|2021-11-26 11:29:30|73.69|70.83|73.67|70.81|73.71|70.85|73.67|70.81|0
1637926180000|2021-11-26 11:29:40|73.69|70.83|73.58|70.72|73.69|70.83|73.58|70.72|0
1637926190000|2021-11-26 11:29:50|73.63|70.77|73.71|70.85|73.71|70.85|73.58|70.72|0
1637926200000|2021-11-26 11:30:00|73.75|70.89|73.79|70.93|73.79|70.93|73.75|70.89|0
1637926210000|2021-11-26 11:30:10|73.84|70.98|73.88|71.02|73.88|71.02|73.84|70.98|0
1637926220000|2021-11-26 11:30:20|73.84|70.98|73.88|71.02|73.92|71.06|73.84|70.98|0
1637926230000|2021-11-26 11:30:30|73.92|71.06|73.84|70.98|73.92|71.06|73.79|70.93|0
1637926240000|2021-11-26 11:30:40|73.88|71.02|73.88|71.02|73.88|71.02|73.88|71.02|0
1637926250000|2021-11-26 11:30:50|73.86|71|73.96|71.1|73.96|71.1|73.86|71|0
1637926260000|2021-11-26 11:31:00|73.92|71.06|73.79|70.93|73.92|71.06|73.79|70.93|0
1637926270000|2021-11-26 11:31:10|73.88|71.02|73.88|71.02|73.88|71.02|73.84|70.98|0
1637926280000|2021-11-26 11:31:20|73.84|70.98|73.88|71.02|73.88|71.02|73.84|70.98|0
1637926290000|2021-11-26 11:31:30|73.92|71.06|73.84|70.98|73.92|71.06|73.84|70.98|0
1637926300000|2021-11-26 11:31:40|73.88|71.02|73.75|70.89|73.88|71.02|73.75|70.89|0
1637926310000|2021-11-26 11:31:50|73.71|70.85|73.75|70.89|73.75|70.89|73.67|70.81|0
1637926320000|2021-11-26 11:32:00|73.71|70.85|73.69|70.83|73.71|70.85|73.69|70.83|0
1637926330000|2021-11-26 11:32:10|73.73|70.87|73.83|70.97|73.83|70.97|73.73|70.87|0
1637926340000|2021-11-26 11:32:20|73.96|71.1|74.09|71.23|74.09|71.23|73.96|71.1|0
1637926350000|2021-11-26 11:32:30|74.13|71.27|74.21|71.35|74.21|71.35|74.13|71.27|0
1637926360000|2021-11-26 11:32:40|74.26|71.4|74.3|71.44|74.3|71.44|74.17|71.31|0
1637926370000|2021-11-26 11:32:50|74.28|71.42|74.26|71.4|74.28|71.42|74.26|71.4|0
1637926380000|2021-11-26 11:33:00|74.21|71.35|74.21|71.35|74.26|71.4|74.21|71.35|0
1637926390000|2021-11-26 11:33:10|74.26|71.4|74.21|71.35|74.26|71.4|74.21|71.35|0
1637926400000|2021-11-26 11:33:20|74.26|71.4|74.45|71.59|74.45|71.59|74.26|71.4|0
1637926410000|2021-11-26 11:33:30|74.6|71.74|74.68|71.82|74.68|71.82|74.55|71.69|0
1637926420000|2021-11-26 11:33:40|74.58|71.72|74.58|71.72|74.6|71.74|74.58|71.72|0
1637926430000|2021-11-26 11:33:50|74.55|71.69|74.36|71.5|74.55|71.69|74.36|71.5|0
1637926440000|2021-11-26 11:34:00|74.43|71.57|74.34|71.48|74.43|71.57|74.34|71.48|0
1637926450000|2021-11-26 11:34:10|74.3|71.44|74.38|71.52|74.43|71.57|74.3|71.44|0
1637926460000|2021-11-26 11:34:20|74.3|71.44|74.34|71.48|74.34|71.48|74.26|71.4|0
1637926470000|2021-11-26 11:34:30|74.38|71.52|74.64|71.78|74.64|71.78|74.38|71.52|0
1637926480000|2021-11-26 11:34:40|74.6|71.74|74.68|71.82|74.72|71.86|74.6|71.74|0
1637926490000|2021-11-26 11:34:50|74.64|71.78|74.55|71.69|74.64|71.78|74.55|71.69|0
1637926500000|2021-11-26 11:35:00|74.6|71.74|74.72|71.86|74.72|71.86|74.55|71.69|0
1637926510000|2021-11-26 11:35:10|74.77|71.91|74.81|71.95|74.81|71.95|74.72|71.86|0
1637926520000|2021-11-26 11:35:20|74.85|71.99|74.7|71.84|74.85|71.99|74.68|71.82|0
1637926530000|2021-11-26 11:35:30|74.68|71.82|74.81|71.95|74.85|71.99|74.68|71.82|0
1637926540000|2021-11-26 11:35:40|74.77|71.91|74.77|71.91|74.77|71.91|74.72|71.86|0
1637926550000|2021-11-26 11:35:50|74.64|71.78|74.57|71.71|74.64|71.78|74.57|71.71|0
1637926560000|2021-11-26 11:36:00|74.59|71.73|74.55|71.69|74.59|71.73|74.55|71.69|0
1637926570000|2021-11-26 11:36:10|74.51|71.65|74.51|71.65|74.55|71.69|74.47|71.61|0
1637926580000|2021-11-26 11:36:20|74.47|71.61|74.55|71.69|74.55|71.69|74.47|71.61|0
1637926590000|2021-11-26 11:36:30|74.64|71.78|74.76|71.9|74.81|71.95|74.64|71.78|0
1637926600000|2021-11-26 11:36:40|74.79|71.93|74.89|72.03|74.89|72.03|74.79|71.93|0
1637926610000|2021-11-26 11:36:50|75.02|72.16|74.98|72.12|75.02|72.16|74.98|72.12|0
1637926620000|2021-11-26 11:37:00|75.02|72.16|75.02|72.16|75.02|72.16|74.98|72.12|0
1637926630000|2021-11-26 11:37:10|75.06|72.2|74.89|72.03|75.06|72.2|74.89|72.03|0
1637926640000|2021-11-26 11:37:20|74.85|71.99|74.98|72.12|74.98|72.12|74.81|71.95|0
1637926650000|2021-11-26 11:37:30|74.96|72.1|75.11|72.25|75.11|72.25|74.96|72.1|0
1637926660000|2021-11-26 11:37:40|75.06|72.2|75.06|72.2|75.06|72.2|75.06|72.2|0
1637926670000|2021-11-26 11:37:50|75.02|72.16|74.93|72.07|75.02|72.16|74.89|72.03|0
1637926680000|2021-11-26 11:38:00|74.89|72.03|74.98|72.12|75.11|72.25|74.89|72.03|0
1637926690000|2021-11-26 11:38:10|74.93|72.07|74.93|72.07|75.06|72.2|74.93|72.07|0
1637926700000|2021-11-26 11:38:20|74.98|72.12|75.1|72.24|75.1|72.24|74.98|72.12|0
1637926710000|2021-11-26 11:38:30|75.02|72.16|74.89|72.03|75.02|72.16|74.89|72.03|0
1637926720000|2021-11-26 11:38:40|74.93|72.07|74.94|72.08|74.94|72.08|74.81|71.95|0
1637926730000|2021-11-26 11:38:50|74.9|72.04|74.9|72.04|74.9|72.04|74.9|72.04|0
1637926740000|2021-11-26 11:39:00|74.86|72|74.69|71.83|74.86|72|74.65|71.79|0
1637926750000|2021-11-26 11:39:10|74.65|71.79|74.69|71.83|74.69|71.83|74.65|71.79|0
1637926760000|2021-11-26 11:39:20|74.65|71.79|74.6|71.74|74.65|71.79|74.58|71.72|0
1637926770000|2021-11-26 11:39:30|74.65|71.79|74.6|71.74|74.65|71.79|74.6|71.74|0
1637926780000|2021-11-26 11:39:40|74.58|71.72|74.69|71.83|74.69|71.83|74.58|71.72|0
1637926790000|2021-11-26 11:39:50|74.65|71.79|74.6|71.74|74.65|71.79|74.6|71.74|0
1637926800000|2021-11-26 11:40:00|74.69|71.83|74.6|71.74|74.69|71.83|74.6|71.74|0
1637926810000|2021-11-26 11:40:10|74.65|71.79|74.6|71.74|74.65|71.79|74.6|71.74|0
1637926820000|2021-11-26 11:40:20|74.65|71.79|74.65|71.79|74.65|71.79|74.6|71.74|0
1637926830000|2021-11-26 11:40:30|74.6|71.74|74.56|71.7|74.6|71.74|74.56|71.7|0
1637926840000|2021-11-26 11:40:40|74.52|71.66|74.39|71.53|74.52|71.66|74.39|71.53|0
1637926850000|2021-11-26 11:40:50|74.35|71.49|74.31|71.45|74.35|71.49|74.31|71.45|0
1637926860000|2021-11-26 11:41:00|74.26|71.4|74.26|71.4|74.26|71.4|74.26|71.4|0
1637926870000|2021-11-26 11:41:10|74.22|71.36|74.22|71.36|74.22|71.36|74.14|71.28|0
1637926880000|2021-11-26 11:41:20|74.24|71.38|74.26|71.4|74.26|71.4|74.24|71.38|0
1637926890000|2021-11-26 11:41:30|74.24|71.38|74.24|71.38|74.26|71.4|74.22|71.36|0
1637926900000|2021-11-26 11:41:40|74.16|71.3|74.05|71.19|74.16|71.3|74.01|71.15|0
1637926910000|2021-11-26 11:41:50|73.97|71.11|74.01|71.15|74.01|71.15|73.97|71.11|0
1637926920000|2021-11-26 11:42:00|74.05|71.19|73.84|70.98|74.05|71.19|73.84|70.98|0
1637926930000|2021-11-26 11:42:10|73.88|71.02|73.88|71.02|73.88|71.02|73.84|70.98|0
1637926940000|2021-11-26 11:42:20|73.84|70.98|73.76|70.9|73.84|70.98|73.76|70.9|0
1637926950000|2021-11-26 11:42:30|73.71|70.85|73.8|70.94|73.8|70.94|73.71|70.85|0
1637926960000|2021-11-26 11:42:40|73.78|70.92|73.92|71.06|73.92|71.06|73.78|70.92|0
1637926970000|2021-11-26 11:42:50|74.05|71.19|73.84|70.98|74.05|71.19|73.71|70.85|0
1637926980000|2021-11-26 11:43:00|73.8|70.94|73.8|70.94|73.8|70.94|73.78|70.92|0
1637926990000|2021-11-26 11:43:10|73.84|70.98|73.8|70.94|73.84|70.98|73.8|70.94|0
1637927000000|2021-11-26 11:43:20|73.82|70.96|73.88|71.02|73.88|71.02|73.82|70.96|0
1637927010000|2021-11-26 11:43:30|73.97|71.11|73.92|71.06|73.97|71.11|73.92|71.06|0
1637927020000|2021-11-26 11:43:40|73.97|71.11|74.11|71.25|74.13|71.27|73.97|71.11|0
1637927030000|2021-11-26 11:43:50|74.09|71.23|74.01|71.15|74.09|71.23|73.97|71.11|0
1637927040000|2021-11-26 11:44:00|73.92|71.06|73.97|71.11|73.99|71.13|73.92|71.06|0
1637927050000|2021-11-26 11:44:10|73.92|71.06|74.01|71.15|74.05|71.19|73.92|71.06|0
1637927060000|2021-11-26 11:44:20|73.97|71.11|73.88|71.02|74.01|71.15|73.88|71.02|0
1637927070000|2021-11-26 11:44:30|73.86|71|73.8|70.94|73.86|71|73.8|70.94|0
1637927080000|2021-11-26 11:44:40|73.84|70.98|73.84|70.98|73.88|71.02|73.84|70.98|0
1637927090000|2021-11-26 11:44:50|73.92|71.06|73.96|71.1|74.01|71.15|73.92|71.06|0
1637927100000|2021-11-26 11:45:00|74.01|71.15|74.09|71.23|74.09|71.23|74.01|71.15|0
1637927110000|2021-11-26 11:45:10|74.26|71.4|74.13|71.27|74.3|71.44|74.13|71.27|0
1637927120000|2021-11-26 11:45:20|74.05|71.19|74.16|71.3|74.18|71.32|74.01|71.15|0
1637927130000|2021-11-26 11:45:30|74.22|71.36|74.28|71.42|74.28|71.42|74.22|71.36|0
1637927140000|2021-11-26 11:45:40|74.3|71.44|74.22|71.36|74.3|71.44|74.22|71.36|0
1637927150000|2021-11-26 11:45:50|74.26|71.4|74.26|71.4|74.26|71.4|74.26|71.4|0
1637927160000|2021-11-26 11:46:00|74.22|71.36|74.01|71.15|74.22|71.36|74.01|71.15|0
1637927170000|2021-11-26 11:46:10|73.92|71.06|73.96|71.1|74.01|71.15|73.92|71.06|0
1637927180000|2021-11-26 11:46:20|73.92|71.06|73.88|71.02|73.92|71.06|73.84|70.98|0
1637927190000|2021-11-26 11:46:30|73.84|70.98|73.84|70.98|73.84|70.98|73.8|70.94|0
1637927200000|2021-11-26 11:46:40|73.92|71.06|73.96|71.1|73.96|71.1|73.88|71.02|0
1637927210000|2021-11-26 11:46:50|73.92|71.06|73.96|71.1|73.99|71.13|73.92|71.06|0
1637927220000|2021-11-26 11:47:00|73.92|71.06|74.05|71.19|74.05|71.19|73.92|71.06|0
1637927230000|2021-11-26 11:47:10|74.09|71.23|74.17|71.31|74.17|71.31|74.09|71.23|0
1637927240000|2021-11-26 11:47:20|74.13|71.27|74.76|71.9|74.76|71.9|74.13|71.27|0
1637927250000|2021-11-26 11:47:30|74.82|71.96|74.78|71.92|74.82|71.96|74.78|71.92|0
1637927260000|2021-11-26 11:47:40|74.67|71.81|74.86|72|74.86|72|74.67|71.81|0
1637927270000|2021-11-26 11:47:50|74.82|71.96|74.95|72.09|74.95|72.09|74.82|71.96|0
1637927280000|2021-11-26 11:48:00|74.35|71.49|74.24|71.38|74.35|71.49|74.24|71.38|0
1637927290000|2021-11-26 11:48:10|74.3|71.44|74.26|71.4|74.3|71.44|74.18|71.32|0
1637927300000|2021-11-26 11:48:20|74.22|71.36|74.18|71.32|74.22|71.36|74.18|71.32|0
1637927310000|2021-11-26 11:48:30|74.2|71.34|74.35|71.49|74.35|71.49|74.18|71.32|0
1637927320000|2021-11-26 11:48:40|74.34|71.48|74.26|71.4|74.34|71.48|74.26|71.4|0
1637927330000|2021-11-26 11:48:50|74.28|71.42|74.34|71.48|74.34|71.48|74.26|71.4|0
1637927340000|2021-11-26 11:49:00|74.26|71.4|74.18|71.32|74.26|71.4|74.18|71.32|0
1637927350000|2021-11-26 11:49:10|74.03|71.17|74.05|71.19|74.09|71.23|74.03|71.17|0
1637927360000|2021-11-26 11:49:20|74.13|71.27|74.13|71.27|74.13|71.27|74.11|71.25|0
1637927370000|2021-11-26 11:49:30|74.17|71.31|74.11|71.25|74.17|71.31|74.07|71.21|0
1637927380000|2021-11-26 11:49:40|74.07|71.21|74.13|71.27|74.13|71.27|74.07|71.21|0
1637927390000|2021-11-26 11:49:50|74.17|71.31|74.26|71.4|74.3|71.44|74.17|71.31|0
1637927400000|2021-11-26 11:50:00|74.3|71.44|74.3|71.44|74.34|71.48|74.3|71.44|0
1637927410000|2021-11-26 11:50:10|74.26|71.4|74.26|71.4|74.26|71.4|74.22|71.36|0
1637927420000|2021-11-26 11:50:20|74.22|71.36|74.05|71.19|74.22|71.36|74.05|71.19|0
1637927430000|2021-11-26 11:50:30|74.09|71.23|73.96|71.1|74.09|71.23|73.96|71.1|0
1637927440000|2021-11-26 11:50:40|74.05|71.19|74.09|71.23|74.09|71.23|73.98|71.12|0
1637927450000|2021-11-26 11:50:50|74.03|71.17|74.13|71.27|74.13|71.27|74.03|71.17|0
1637927460000|2021-11-26 11:51:00|74.22|71.36|74.22|71.36|74.22|71.36|74.17|71.31|0
1637927470000|2021-11-26 11:51:10|74.26|71.4|74.13|71.27|74.26|71.4|74.13|71.27|0
1637927480000|2021-11-26 11:51:20|74.11|71.25|74.11|71.25|74.11|71.25|74.11|71.25|0
1637927490000|2021-11-26 11:51:30|74.13|71.27|74.13|71.27|74.17|71.31|74.11|71.25|0
1637927500000|2021-11-26 11:51:40|74.22|71.36|74.22|71.36|74.22|71.36|74.2|71.34|0
1637927510000|2021-11-26 11:51:50|74.13|71.27|74.13|71.27|74.17|71.31|74.13|71.27|0
1637927520000|2021-11-26 11:52:00|74.15|71.29|74.17|71.31|74.17|71.31|74.15|71.29|0
1637927530000|2021-11-26 11:52:10|74.22|71.36|74|71.14|74.22|71.36|74|71.14|0
1637927540000|2021-11-26 11:52:20|73.96|71.1|74|71.14|74.05|71.19|73.96|71.1|0
1637927550000|2021-11-26 11:52:30|74.05|71.19|73.92|71.06|74.05|71.19|73.92|71.06|0
1637927560000|2021-11-26 11:52:40|73.96|71.1|73.96|71.1|74|71.14|73.96|71.1|0
1637927570000|2021-11-26 11:52:50|74.05|71.19|74|71.14|74.05|71.19|74|71.14|0
1637927580000|2021-11-26 11:53:00|73.92|71.06|73.92|71.06|74.05|71.19|73.92|71.06|0
1637927590000|2021-11-26 11:53:10|73.96|71.1|73.83|70.97|73.96|71.1|73.79|70.93|0
1637927600000|2021-11-26 11:53:20|73.81|70.95|73.88|71.02|73.88|71.02|73.79|70.93|0
1637927610000|2021-11-26 11:53:30|73.92|71.06|74|71.14|74.03|71.17|73.92|71.06|0
1637927620000|2021-11-26 11:53:40|74.05|71.19|74.38|71.52|74.38|71.52|74.05|71.19|0
1637927630000|2021-11-26 11:53:50|74.43|71.57|74.43|71.57|74.43|71.57|74.38|71.52|0
1637927640000|2021-11-26 11:54:00|74.41|71.55|74.38|71.52|74.43|71.57|74.38|71.52|0
1637927650000|2021-11-26 11:54:10|74.34|71.48|74.43|71.57|74.43|71.57|74.34|71.48|0
1637927660000|2021-11-26 11:54:20|74.38|71.52|74.21|71.35|74.38|71.52|74.21|71.35|0
1637927670000|2021-11-26 11:54:30|74.17|71.31|74|71.14|74.17|71.31|74|71.14|0
1637927680000|2021-11-26 11:54:40|73.98|71.12|73.98|71.12|73.98|71.12|73.98|71.12|0
1637927690000|2021-11-26 11:54:50|74|71.14|74|71.14|74|71.14|73.96|71.1|0
1637927700000|2021-11-26 11:55:00|73.96|71.1|73.98|71.12|73.98|71.12|73.96|71.1|0
1637927710000|2021-11-26 11:55:10|73.96|71.1|74.26|71.4|74.26|71.4|73.96|71.1|0
1637927720000|2021-11-26 11:55:20|74.3|71.44|74.34|71.48|74.34|71.48|74.3|71.44|0
1637927730000|2021-11-26 11:55:30|74.32|71.46|74.32|71.46|74.34|71.48|74.28|71.42|0
1637927740000|2021-11-26 11:55:40|74.38|71.52|74.21|71.35|74.38|71.52|74.21|71.35|0
1637927750000|2021-11-26 11:55:50|74.26|71.4|74.38|71.52|74.38|71.52|74.26|71.4|0
1637927760000|2021-11-26 11:56:00|74.47|71.61|74.43|71.57|74.47|71.61|74.43|71.57|0
1637927770000|2021-11-26 11:56:10|74.3|71.44|74.21|71.35|74.3|71.44|74.17|71.31|0
1637927780000|2021-11-26 11:56:20|74.19|71.33|74.17|71.31|74.19|71.33|74.17|71.31|0
1637927790000|2021-11-26 11:56:30|74.26|71.4|74.09|71.23|74.26|71.4|74.07|71.21|0
1637927800000|2021-11-26 11:56:40|74.13|71.27|74.17|71.31|74.17|71.31|74.09|71.23|0
1637927810000|2021-11-26 11:56:50|74.15|71.29|74.21|71.35|74.21|71.35|74.15|71.29|0
1637927820000|2021-11-26 11:57:00|74.19|71.33|74.17|71.31|74.26|71.4|74.17|71.31|0
1637927830000|2021-11-26 11:57:10|74.21|71.35|74.17|71.31|74.26|71.4|74.17|71.31|0
1637927840000|2021-11-26 11:57:20|74.3|71.44|74.26|71.4|74.3|71.44|74.26|71.4|0
1637927850000|2021-11-26 11:57:30|74.21|71.35|74.34|71.48|74.34|71.48|74.21|71.35|0
1637927860000|2021-11-26 11:57:40|74.3|71.44|74.34|71.48|74.34|71.48|74.3|71.44|0
1637927870000|2021-11-26 11:57:50|74.32|71.46|74.13|71.27|74.32|71.46|74.13|71.27|0
1637927880000|2021-11-26 11:58:00|74.09|71.23|74.09|71.23|74.09|71.23|73.96|71.1|0
1637927890000|2021-11-26 11:58:10|74.04|71.18|74.04|71.18|74.04|71.18|74.02|71.16|0
1637927900000|2021-11-26 11:58:20|74.13|71.27|74.38|71.52|74.38|71.52|74.13|71.27|0
1637927910000|2021-11-26 11:58:30|74.36|71.5|74.42|71.56|74.47|71.61|74.36|71.5|0
1637927920000|2021-11-26 11:58:40|74.51|71.65|74.55|71.69|74.55|71.69|74.51|71.65|0
1637927930000|2021-11-26 11:58:50|74.51|71.65|74.47|71.61|74.51|71.65|74.42|71.56|0
1637927940000|2021-11-26 11:59:00|74.42|71.56|74.17|71.31|74.42|71.56|74.17|71.31|0
1637927950000|2021-11-26 11:59:10|74.25|71.39|74.17|71.31|74.25|71.39|74.13|71.27|0
1637927960000|2021-11-26 11:59:20|74.25|71.39|74.25|71.39|74.25|71.39|74.21|71.35|0
1637927970000|2021-11-26 11:59:30|74.34|71.48|74.42|71.56|74.42|71.56|74.32|71.46|0
1637927980000|2021-11-26 11:59:40|74.47|71.61|74.51|71.65|74.51|71.65|74.47|71.61|0
1637927990000|2021-11-26 11:59:50|74.47|71.61|74.42|71.56|74.47|71.61|74.38|71.52|0
1637928000000|2021-11-26 12:00:00|74.38|71.52|74.08|71.22|74.38|71.52|74.08|71.22|0
1637928010000|2021-11-26 12:00:10|74.17|71.31|74.36|71.5|74.36|71.5|74.17|71.31|0
1637928020000|2021-11-26 12:00:20|74.3|71.44|74.3|71.44|74.38|71.52|74.3|71.44|0
1637928030000|2021-11-26 12:00:30|74.21|71.35|74.08|71.22|74.3|71.44|74.08|71.22|0
1637928040000|2021-11-26 12:00:40|74.13|71.27|74.11|71.25|74.13|71.27|74.06|71.2|0
1637928050000|2021-11-26 12:00:50|74.04|71.18|74|71.14|74.13|71.27|74|71.14|0
1637928060000|2021-11-26 12:01:00|73.96|71.1|73.91|71.05|74|71.14|73.91|71.05|0
1637928070000|2021-11-26 12:01:10|73.87|71.01|73.79|70.93|73.91|71.05|73.79|70.93|0
1637928080000|2021-11-26 12:01:20|73.77|70.91|73.75|70.89|73.79|70.93|73.7|70.84|0
1637928090000|2021-11-26 12:01:30|73.83|70.97|74.04|71.18|74.04|71.18|73.83|70.97|0
1637928100000|2021-11-26 12:01:40|74|71.14|73.96|71.1|74|71.14|73.91|71.05|0
1637928110000|2021-11-26 12:01:50|74.04|71.18|73.7|70.84|74.04|71.18|73.7|70.84|0
1637928120000|2021-11-26 12:02:00|73.64|70.78|73.62|70.76|73.64|70.78|73.58|70.72|0
1637928130000|2021-11-26 12:02:10|73.7|70.84|73.58|70.72|73.7|70.84|73.58|70.72|0
1637928150000|2021-11-26 12:02:30|73.53|70.67|73.53|70.67|73.62|70.76|73.53|70.67|0
1637928160000|2021-11-26 12:02:40|73.62|70.76|73.62|70.76|73.62|70.76|73.62|70.76|0
1637928170000|2021-11-26 12:02:50|73.53|70.67|73.53|70.67|73.58|70.72|73.53|70.67|0
1637928180000|2021-11-26 12:03:00|73.49|70.63|73.58|70.72|73.58|70.72|73.49|70.63|0
1637928190000|2021-11-26 12:03:10|73.53|70.67|73.49|70.63|73.53|70.67|73.49|70.63|0
1637928200000|2021-11-26 12:03:20|73.45|70.59|73.41|70.55|73.49|70.63|73.41|70.55|0
1637928210000|2021-11-26 12:03:30|73.14|70.28|73.3|70.44|73.3|70.44|73.12|70.26|0
1637928220000|2021-11-26 12:03:40|73.32|70.46|73.32|70.46|73.37|70.51|73.32|70.46|0
1637928230000|2021-11-26 12:03:50|73.49|70.63|73.47|70.61|73.49|70.63|73.45|70.59|0
1637928240000|2021-11-26 12:04:00|73.45|70.59|73.24|70.38|73.49|70.63|73.24|70.38|0
1637928250000|2021-11-26 12:04:10|73.28|70.42|73.32|70.46|73.35|70.49|73.28|70.42|0
1637928260000|2021-11-26 12:04:20|73.3|70.44|73.32|70.46|73.32|70.46|73.28|70.42|0
1637928270000|2021-11-26 12:04:30|73.24|70.38|73.11|70.25|73.24|70.38|73.11|70.25|0
1637928280000|2021-11-26 12:04:40|73.2|70.34|73.2|70.34|73.2|70.34|73.18|70.32|0
1637928290000|2021-11-26 12:04:50|73.18|70.32|73.16|70.3|73.18|70.32|73.16|70.3|0
1637928300000|2021-11-26 12:05:00|73.14|70.28|73.16|70.3|73.24|70.38|73.14|70.28|0
1637928310000|2021-11-26 12:05:10|73.2|70.34|73.28|70.42|73.28|70.42|73.2|70.34|0
1637928320000|2021-11-26 12:05:20|73.24|70.38|73.37|70.51|73.41|70.55|73.24|70.38|0
1637928330000|2021-11-26 12:05:30|73.41|70.55|73.41|70.55|73.43|70.57|73.41|70.55|0
1637928340000|2021-11-26 12:05:40|73.45|70.59|73.18|70.32|73.45|70.59|73.18|70.32|0
1637928350000|2021-11-26 12:05:50|73.16|70.3|73.16|70.3|73.2|70.34|73.16|70.3|0
1637928360000|2021-11-26 12:06:00|73.07|70.21|73.09|70.23|73.14|70.28|73.07|70.21|0
1637928370000|2021-11-26 12:06:10|73.16|70.3|73.11|70.25|73.16|70.3|73.03|70.17|0
1637928380000|2021-11-26 12:06:20|73.07|70.21|73.16|70.3|73.16|70.3|73.07|70.21|0
1637928390000|2021-11-26 12:06:30|73.11|70.25|73.05|70.19|73.11|70.25|73.05|70.19|0
1637928400000|2021-11-26 12:06:40|73.07|70.21|73.16|70.3|73.18|70.32|73.07|70.21|0
1637928410000|2021-11-26 12:06:50|73.18|70.32|73.07|70.21|73.18|70.32|73.07|70.21|0
1637928420000|2021-11-26 12:07:00|73.03|70.17|73.11|70.25|73.11|70.25|73.03|70.17|0
1637928430000|2021-11-26 12:07:10|73.2|70.34|73.07|70.21|73.2|70.34|73.03|70.17|0
1637928440000|2021-11-26 12:07:20|73.03|70.17|72.99|70.13|73.03|70.17|72.86|70|0
1637928450000|2021-11-26 12:07:30|73.03|70.17|72.99|70.13|73.03|70.17|72.99|70.13|0
1637928460000|2021-11-26 12:07:40|72.9|70.04|72.86|70|72.9|70.04|72.86|70|0
1637928480000|2021-11-26 12:08:00|72.95|70.09|72.86|70|72.95|70.09|72.86|70|0
1637928490000|2021-11-26 12:08:10|72.9|70.04|73.07|70.21|73.07|70.21|72.9|70.04|0
1637928500000|2021-11-26 12:08:20|73.03|70.17|73.03|70.17|73.07|70.21|73.03|70.17|0
1637928510000|2021-11-26 12:08:30|73.07|70.21|73.07|70.21|73.07|70.21|73.07|70.21|0
1637928520000|2021-11-26 12:08:40|73.11|70.25|72.92|70.06|73.11|70.25|72.92|70.06|0
1637928530000|2021-11-26 12:08:50|72.94|70.08|72.9|70.04|72.94|70.08|72.9|70.04|0
1637928550000|2021-11-26 12:09:10|72.94|70.08|72.94|70.08|72.94|70.08|72.94|70.08|0
1637928560000|2021-11-26 12:09:20|72.9|70.04|72.9|70.04|72.9|70.04|72.86|70|0
1637928570000|2021-11-26 12:09:30|72.94|70.08|72.94|70.08|72.94|70.08|72.94|70.08|0
1637928580000|2021-11-26 12:09:40|72.99|70.13|73.01|70.15|73.01|70.15|72.99|70.13|0
1637928590000|2021-11-26 12:09:50|73.07|70.21|73.03|70.17|73.07|70.21|73.03|70.17|0
1637928600000|2021-11-26 12:10:00|72.92|70.06|72.9|70.04|72.99|70.13|72.9|70.04|0
1637928610000|2021-11-26 12:10:10|72.99|70.13|73.19|70.33|73.19|70.33|72.99|70.13|0
1637928620000|2021-11-26 12:10:20|73.15|70.29|73.09|70.23|73.15|70.29|73.09|70.23|0
1637928630000|2021-11-26 12:10:30|73.07|70.21|73.15|70.29|73.15|70.29|73.07|70.21|0
1637928640000|2021-11-26 12:10:40|73.19|70.33|73.24|70.38|73.24|70.38|73.19|70.33|0
1637928650000|2021-11-26 12:10:50|73.19|70.33|73.15|70.29|73.19|70.33|73.15|70.29|0
1637928660000|2021-11-26 12:11:00|73.24|70.38|73.07|70.21|73.24|70.38|73.07|70.21|0
1637928670000|2021-11-26 12:11:10|73.11|70.25|72.9|70.04|73.11|70.25|72.9|70.04|0
1637928680000|2021-11-26 12:11:20|72.86|70|72.76|69.9|72.86|70|72.76|69.9|0
1637928690000|2021-11-26 12:11:30|72.78|69.92|72.74|69.88|72.78|69.92|72.65|69.79|0
1637928700000|2021-11-26 12:11:40|72.73|69.87|72.69|69.83|72.73|69.87|72.69|69.83|0
1637928710000|2021-11-26 12:11:50|72.73|69.87|72.78|69.92|72.78|69.92|72.69|69.83|0
1637928720000|2021-11-26 12:12:00|72.71|69.85|72.73|69.87|72.78|69.92|72.71|69.85|0
1637928730000|2021-11-26 12:12:10|72.78|69.92|72.65|69.79|72.78|69.92|72.65|69.79|0
1637928740000|2021-11-26 12:12:20|72.49|69.63|72.36|69.5|72.49|69.63|72.36|69.5|0
1637928750000|2021-11-26 12:12:30|72.32|69.46|72.32|69.46|72.32|69.46|72.32|69.46|0
1637928760000|2021-11-26 12:12:40|72.24|69.38|72.28|69.42|72.28|69.42|72.24|69.38|0
1637928770000|2021-11-26 12:12:50|72.32|69.46|72.28|69.42|72.32|69.46|72.24|69.38|0
1637928780000|2021-11-26 12:13:00|72.24|69.38|72.32|69.46|72.32|69.46|72.24|69.38|0
1637928790000|2021-11-26 12:13:10|72.28|69.42|72.32|69.46|72.32|69.46|72.28|69.42|0
1637928800000|2021-11-26 12:13:20|72.3|69.44|72.32|69.46|72.36|69.5|72.3|69.44|0
1637928810000|2021-11-26 12:13:30|72.36|69.5|72.36|69.5|72.4|69.54|72.36|69.5|0
1637928820000|2021-11-26 12:13:40|72.32|69.46|72.48|69.62|72.48|69.62|72.32|69.46|0
1637928830000|2021-11-26 12:13:50|72.4|69.54|72.36|69.5|72.4|69.54|72.36|69.5|0
1637928840000|2021-11-26 12:14:00|72.44|69.58|72.4|69.54|72.48|69.62|72.4|69.54|0
1637928850000|2021-11-26 12:14:10|72.44|69.58|72.48|69.62|72.48|69.62|72.44|69.58|0
1637928870000|2021-11-26 12:14:30|72.53|69.67|72.53|69.67|72.53|69.67|72.48|69.62|0
1637928880000|2021-11-26 12:14:40|72.55|69.69|72.57|69.71|72.65|69.79|72.55|69.69|0
1637928890000|2021-11-26 12:14:50|72.61|69.75|72.65|69.79|72.65|69.79|72.57|69.71|0
1637928900000|2021-11-26 12:15:00|72.57|69.71|72.55|69.69|72.57|69.71|72.53|69.67|0
1637928910000|2021-11-26 12:15:10|72.57|69.71|72.57|69.71|72.57|69.71|72.55|69.69|0
1637928920000|2021-11-26 12:15:20|72.61|69.75|72.65|69.79|72.65|69.79|72.61|69.75|0
1637928930000|2021-11-26 12:15:30|72.69|69.83|72.52|69.66|72.69|69.83|72.52|69.66|0
1637928940000|2021-11-26 12:15:40|72.57|69.71|72.61|69.75|72.61|69.75|72.57|69.71|0
1637928950000|2021-11-26 12:15:50|72.69|69.83|72.69|69.83|72.73|69.87|72.69|69.83|0
1637928960000|2021-11-26 12:16:00|72.73|69.87|72.73|69.87|72.73|69.87|72.69|69.83|0
1637928970000|2021-11-26 12:16:10|72.69|69.83|72.67|69.81|72.69|69.83|72.67|69.81|0
1637928980000|2021-11-26 12:16:20|72.69|69.83|72.82|69.96|72.82|69.96|72.69|69.83|0
1637928990000|2021-11-26 12:16:30|72.77|69.91|72.65|69.79|72.77|69.91|72.65|69.79|0
1637929000000|2021-11-26 12:16:40|72.61|69.75|72.59|69.73|72.61|69.75|72.57|69.71|0
1637929010000|2021-11-26 12:16:50|72.57|69.71|72.44|69.58|72.59|69.73|72.44|69.58|0
1637929020000|2021-11-26 12:17:00|72.48|69.62|72.52|69.66|72.52|69.66|72.48|69.62|0
1637929030000|2021-11-26 12:17:10|72.57|69.71|72.69|69.83|72.69|69.83|72.57|69.71|0
1637929040000|2021-11-26 12:17:20|72.65|69.79|72.69|69.83|72.69|69.83|72.61|69.75|0
1637929050000|2021-11-26 12:17:30|72.73|69.87|72.77|69.91|72.79|69.93|72.69|69.83|0
1637929060000|2021-11-26 12:17:40|72.73|69.87|72.73|69.87|72.77|69.91|72.69|69.83|0
1637929070000|2021-11-26 12:17:50|72.77|69.91|72.77|69.91|72.77|69.91|72.73|69.87|0
1637929080000|2021-11-26 12:18:00|72.73|69.87|72.69|69.83|72.73|69.87|72.69|69.83|0
1637929090000|2021-11-26 12:18:10|72.61|69.75|72.73|69.87|72.73|69.87|72.61|69.75|0
1637929100000|2021-11-26 12:18:20|72.71|69.85|72.69|69.83|72.73|69.87|72.69|69.83|0
1637929110000|2021-11-26 12:18:30|72.56|69.7|72.52|69.66|72.56|69.7|72.52|69.66|0
1637929120000|2021-11-26 12:18:40|72.56|69.7|72.52|69.66|72.56|69.7|72.52|69.66|0
1637929130000|2021-11-26 12:18:50|72.48|69.62|72.5|69.64|72.5|69.64|72.4|69.54|0
1637929140000|2021-11-26 12:19:00|72.52|69.66|72.61|69.75|72.61|69.75|72.52|69.66|0
1637929150000|2021-11-26 12:19:10|72.56|69.7|72.52|69.66|72.56|69.7|72.48|69.62|0
1637929160000|2021-11-26 12:19:20|72.54|69.68|72.4|69.54|72.54|69.68|72.4|69.54|0
1637929170000|2021-11-26 12:19:30|72.44|69.58|72.44|69.58|72.44|69.58|72.36|69.5|0
1637929180000|2021-11-26 12:19:40|72.48|69.62|72.65|69.79|72.65|69.79|72.48|69.62|0
1637929190000|2021-11-26 12:19:50|72.56|69.7|72.61|69.75|72.61|69.75|72.56|69.7|0
1637929200000|2021-11-26 12:20:00|72.65|69.79|72.61|69.75|72.65|69.79|72.52|69.66|0
1637929210000|2021-11-26 12:20:10|72.65|69.79|72.44|69.58|72.65|69.79|72.44|69.58|0
1637929220000|2021-11-26 12:20:20|72.4|69.54|72.44|69.58|72.44|69.58|72.4|69.54|0
1637929230000|2021-11-26 12:20:30|72.31|69.45|72.31|69.45|72.34|69.48|72.31|69.45|0
1637929240000|2021-11-26 12:20:40|72.27|69.41|72.36|69.5|72.36|69.5|72.27|69.41|0
1637929250000|2021-11-26 12:20:50|72.38|69.52|70.53|67.67|72.4|69.54|70.49|67.63|0
1637929260000|2021-11-26 12:21:00|71.43|68.57|71.43|68.57|71.43|68.57|71.43|68.57|0
1637929270000|2021-11-26 12:21:10|71.47|68.61|71.51|68.65|71.51|68.65|71.47|68.61|0
1637929280000|2021-11-26 12:21:20|71.55|68.69|71.6|68.74|71.6|68.74|71.55|68.69|0
1637929290000|2021-11-26 12:21:30|71.64|68.78|71.68|68.82|71.68|68.82|71.64|68.78|0
1637929300000|2021-11-26 12:21:40|71.59|68.73|71.64|68.78|71.64|68.78|71.55|68.69|0
1637929310000|2021-11-26 12:21:50|71.59|68.73|71.59|68.73|71.64|68.78|71.59|68.73|0
1637929320000|2021-11-26 12:22:00|71.64|68.78|71.55|68.69|71.64|68.78|71.55|68.69|0
1637929330000|2021-11-26 12:22:10|71.59|68.73|71.43|68.57|71.59|68.73|71.43|68.57|0
1637929340000|2021-11-26 12:22:20|71.47|68.61|71.39|68.53|71.47|68.61|71.35|68.49|0
1637929350000|2021-11-26 12:22:30|71.43|68.57|71.51|68.65|71.51|68.65|71.43|68.57|0
1637929360000|2021-11-26 12:22:40|71.49|68.63|71.39|68.53|71.49|68.63|71.39|68.53|0
1637929370000|2021-11-26 12:22:50|71.37|68.51|71.39|68.53|71.39|68.53|71.31|68.45|0
1637929380000|2021-11-26 12:23:00|71.51|68.65|71.59|68.73|71.59|68.73|71.51|68.65|0
1637929390000|2021-11-26 12:23:10|71.64|68.78|71.72|68.86|71.72|68.86|71.64|68.78|0
1637929400000|2021-11-26 12:23:20|71.68|68.82|71.72|68.86|71.72|68.86|71.68|68.82|0
1637929410000|2021-11-26 12:23:30|71.7|68.84|71.68|68.82|71.72|68.86|71.68|68.82|0
1637929420000|2021-11-26 12:23:40|71.7|68.84|71.72|68.86|71.72|68.86|71.7|68.84|0
1637929430000|2021-11-26 12:23:50|71.76|68.9|71.84|68.98|71.97|69.11|71.76|68.9|0
1637929440000|2021-11-26 12:24:00|71.76|68.9|71.84|68.98|71.84|68.98|71.76|68.9|0
1637929450000|2021-11-26 12:24:10|71.88|69.02|71.88|69.02|71.97|69.11|71.88|69.02|0
1637929460000|2021-11-26 12:24:20|71.84|68.98|71.88|69.02|71.88|69.02|71.84|68.98|0
1637929470000|2021-11-26 12:24:30|71.92|69.06|72.01|69.15|72.01|69.15|71.92|69.06|0
1637929480000|2021-11-26 12:24:40|72.13|69.27|72.09|69.23|72.13|69.27|72.07|69.21|0
1637929490000|2021-11-26 12:24:50|72.11|69.25|72.13|69.27|72.13|69.27|72.11|69.25|0
1637929500000|2021-11-26 12:25:00|72.15|69.29|72.09|69.23|72.15|69.29|72.07|69.21|0
1637929510000|2021-11-26 12:25:10|72.21|69.35|72.15|69.29|72.21|69.35|72.13|69.27|0
1637929520000|2021-11-26 12:25:20|72.17|69.31|72.21|69.35|72.21|69.35|72.17|69.31|0
1637929530000|2021-11-26 12:25:30|72.13|69.27|72.05|69.19|72.13|69.27|72.05|69.19|0
1637929540000|2021-11-26 12:25:40|72.09|69.23|72.05|69.19|72.09|69.23|72.05|69.19|0
1637929550000|2021-11-26 12:25:50|72.09|69.23|71.96|69.1|72.09|69.23|71.96|69.1|0
1637929560000|2021-11-26 12:26:00|72.09|69.23|72.11|69.25|72.13|69.27|72.01|69.15|0
1637929570000|2021-11-26 12:26:10|72.09|69.23|72.17|69.31|72.17|69.31|72.09|69.23|0
1637929580000|2021-11-26 12:26:20|72.09|69.23|72.21|69.35|72.21|69.35|72.07|69.21|0
1637929590000|2021-11-26 12:26:30|72.17|69.31|72.26|69.4|72.26|69.4|72.17|69.31|0
1637929600000|2021-11-26 12:26:40|72.3|69.44|72.3|69.44|72.3|69.44|72.26|69.4|0
1637929610000|2021-11-26 12:26:50|72.38|69.52|72.3|69.44|72.38|69.52|72.3|69.44|0
1637929620000|2021-11-26 12:27:00|72.32|69.46|72.32|69.46|72.32|69.46|72.32|69.46|0
1637929630000|2021-11-26 12:27:10|72.42|69.56|72.46|69.6|72.46|69.6|72.42|69.56|0
1637929640000|2021-11-26 12:27:20|72.42|69.56|72.63|69.77|72.63|69.77|72.42|69.56|0
1637929650000|2021-11-26 12:27:30|72.59|69.73|72.71|69.85|72.76|69.9|72.59|69.73|0
1637929660000|2021-11-26 12:27:40|72.67|69.81|72.84|69.98|72.84|69.98|72.67|69.81|0
1637929670000|2021-11-26 12:27:50|72.8|69.94|72.84|69.98|72.84|69.98|72.8|69.94|0
1637929680000|2021-11-26 12:28:00|72.88|70.02|72.88|70.02|72.92|70.06|72.88|70.02|0
1637929700000|2021-11-26 12:28:20|72.67|69.81|72.46|69.6|72.67|69.81|72.46|69.6|0
1637929710000|2021-11-26 12:28:30|72.5|69.64|72.55|69.69|72.55|69.69|72.5|69.64|0
1637929720000|2021-11-26 12:28:40|72.46|69.6|72.46|69.6|72.5|69.64|72.46|69.6|0
1637929730000|2021-11-26 12:28:50|72.57|69.71|72.71|69.85|72.71|69.85|72.57|69.71|0
1637929740000|2021-11-26 12:29:00|72.67|69.81|72.71|69.85|72.71|69.85|72.67|69.81|0
1637929750000|2021-11-26 12:29:10|72.67|69.81|72.5|69.64|72.67|69.81|72.46|69.6|0
1637929760000|2021-11-26 12:29:20|72.46|69.6|72.63|69.77|72.63|69.77|72.46|69.6|0
1637929770000|2021-11-26 12:29:30|72.59|69.73|72.67|69.81|72.67|69.81|72.55|69.69|0
1637929780000|2021-11-26 12:29:40|72.63|69.77|72.59|69.73|72.63|69.77|72.59|69.73|0
1637929790000|2021-11-26 12:29:50|72.54|69.68|72.63|69.77|72.63|69.77|72.54|69.68|0
1637929800000|2021-11-26 12:30:00|72.65|69.79|72.5|69.64|72.67|69.81|72.5|69.64|0
1637929810000|2021-11-26 12:30:10|72.54|69.68|72.54|69.68|72.57|69.71|72.54|69.68|0
1637929820000|2021-11-26 12:30:20|72.57|69.71|72.54|69.68|72.57|69.71|72.54|69.68|0
1637929830000|2021-11-26 12:30:30|72.59|69.73|72.57|69.71|72.59|69.73|72.57|69.71|0
1637929840000|2021-11-26 12:30:40|72.59|69.73|72.54|69.68|72.59|69.73|72.54|69.68|0
1637929850000|2021-11-26 12:30:50|72.34|69.48|72.38|69.52|72.42|69.56|72.34|69.48|0
1637929860000|2021-11-26 12:31:00|72.46|69.6|72.38|69.52|72.46|69.6|72.38|69.52|0
1637929870000|2021-11-26 12:31:10|72.34|69.48|72.21|69.35|72.34|69.48|72.21|69.35|0
1637929880000|2021-11-26 12:31:20|72.23|69.37|72.17|69.31|72.23|69.37|72.13|69.27|0
1637929890000|2021-11-26 12:31:30|72.13|69.27|72.11|69.25|72.17|69.31|72.11|69.25|0
1637929900000|2021-11-26 12:31:40|72.04|69.18|72|69.14|72.04|69.18|71.96|69.1|0
1637929910000|2021-11-26 12:31:50|71.92|69.06|71.96|69.1|71.96|69.1|71.88|69.02|0
1637929920000|2021-11-26 12:32:00|71.9|69.04|71.88|69.02|71.96|69.1|71.88|69.02|0
1637929930000|2021-11-26 12:32:10|71.98|69.12|71.84|68.98|71.98|69.12|71.84|68.98|0
1637929940000|2021-11-26 12:32:20|71.92|69.06|72|69.14|72.04|69.18|71.92|69.06|0
1637929950000|2021-11-26 12:32:30|71.96|69.1|71.96|69.1|72|69.14|71.96|69.1|0
1637929970000|2021-11-26 12:32:50|71.88|69.02|71.92|69.06|71.92|69.06|71.88|69.02|0
1637929980000|2021-11-26 12:33:00|71.88|69.02|71.92|69.06|71.92|69.06|71.88|69.02|0
1637929990000|2021-11-26 12:33:10|71.96|69.1|71.96|69.1|71.96|69.1|71.96|69.1|0
1637930000000|2021-11-26 12:33:20|71.92|69.06|71.88|69.02|71.92|69.06|71.88|69.02|0
1637930010000|2021-11-26 12:33:30|71.84|68.98|71.75|68.89|71.84|68.98|71.75|68.89|0
1637930020000|2021-11-26 12:33:40|71.71|68.85|71.67|68.81|71.75|68.89|71.67|68.81|0
1637930030000|2021-11-26 12:33:50|71.63|68.77|71.63|68.77|71.63|68.77|71.63|68.77|0
1637930040000|2021-11-26 12:34:00|71.67|68.81|71.71|68.85|71.84|68.98|71.67|68.81|0
1637930050000|2021-11-26 12:34:10|71.67|68.81|71.71|68.85|71.79|68.93|71.67|68.81|0
1637930060000|2021-11-26 12:34:20|71.75|68.89|71.84|68.98|71.88|69.02|71.75|68.89|0
1637930070000|2021-11-26 12:34:30|71.75|68.89|71.84|68.98|71.92|69.06|71.75|68.89|0
1637930080000|2021-11-26 12:34:40|71.75|68.89|71.67|68.81|71.79|68.93|71.67|68.81|0
1637930090000|2021-11-26 12:34:50|71.71|68.85|72.29|69.43|72.29|69.43|71.71|68.85|0
1637930100000|2021-11-26 12:35:00|72.42|69.56|72.46|69.6|72.5|69.64|72.42|69.56|0
1637930110000|2021-11-26 12:35:10|72.5|69.64|72.46|69.6|72.5|69.64|72.46|69.6|0
1637930120000|2021-11-26 12:35:20|72.54|69.68|72.33|69.47|72.58|69.72|72.33|69.47|0
1637930130000|2021-11-26 12:35:30|72.37|69.51|72.29|69.43|72.37|69.51|72.29|69.43|0
1637930140000|2021-11-26 12:35:40|72.25|69.39|72.23|69.37|72.25|69.39|72.21|69.35|0
1637930150000|2021-11-26 12:35:50|72.21|69.35|72.13|69.27|72.21|69.35|72.13|69.27|0
1637930160000|2021-11-26 12:36:00|72.04|69.18|72|69.14|72.12|69.26|72|69.14|0
1637930170000|2021-11-26 12:36:10|71.98|69.12|72.04|69.18|72.04|69.18|71.98|69.12|0
1637930180000|2021-11-26 12:36:20|71.96|69.1|72|69.14|72.12|69.26|71.96|69.1|0
1637930190000|2021-11-26 12:36:30|71.96|69.1|71.98|69.12|72|69.14|71.96|69.1|0
1637930200000|2021-11-26 12:36:40|72.1|69.24|72.25|69.39|72.25|69.39|72.1|69.24|0
1637930210000|2021-11-26 12:36:50|72.21|69.35|72.19|69.33|72.21|69.35|72.19|69.33|0
1637930220000|2021-11-26 12:37:00|72.25|69.39|72.21|69.35|72.25|69.39|72.21|69.35|0
1637930230000|2021-11-26 12:37:10|72.33|69.47|72.37|69.51|72.37|69.51|72.33|69.47|0
1637930240000|2021-11-26 12:37:20|72.33|69.47|72.21|69.35|72.33|69.47|72.21|69.35|0
1637930250000|2021-11-26 12:37:30|72.12|69.26|72.08|69.22|72.12|69.26|72.08|69.22|0
1637930260000|2021-11-26 12:37:40|72.04|69.18|72.04|69.18|72.04|69.18|72|69.14|0
1637930270000|2021-11-26 12:37:50|72|69.14|72.04|69.18|72.04|69.18|72|69.14|0
1637930280000|2021-11-26 12:38:00|72.12|69.26|72.29|69.43|72.29|69.43|72.12|69.26|0
1637930290000|2021-11-26 12:38:10|72.33|69.47|72.54|69.68|72.54|69.68|72.33|69.47|0
1637930300000|2021-11-26 12:38:20|72.5|69.64|72.5|69.64|72.5|69.64|72.5|69.64|0
1637930310000|2021-11-26 12:38:30|72.48|69.62|72.5|69.64|72.5|69.64|72.46|69.6|0
1637930320000|2021-11-26 12:38:40|72.41|69.55|72.41|69.55|72.41|69.55|72.37|69.51|0
1637930330000|2021-11-26 12:38:50|72.46|69.6|72.41|69.55|72.46|69.6|72.41|69.55|0
1637930340000|2021-11-26 12:39:00|72.54|69.68|72.5|69.64|72.54|69.68|72.5|69.64|0
1637930350000|2021-11-26 12:39:10|72.41|69.55|72.46|69.6|72.46|69.6|72.37|69.51|0
1637930360000|2021-11-26 12:39:20|72.54|69.68|72.46|69.6|72.54|69.68|72.46|69.6|0
1637930370000|2021-11-26 12:39:30|72.5|69.64|72.29|69.43|72.5|69.64|72.29|69.43|0
1637930380000|2021-11-26 12:39:40|72.21|69.35|72.16|69.3|72.21|69.35|72.16|69.3|0
1637930390000|2021-11-26 12:39:50|72.21|69.35|72.21|69.35|72.23|69.37|72.21|69.35|0
1637930400000|2021-11-26 12:40:00|72.25|69.39|72.29|69.43|72.29|69.43|72.25|69.39|0
1637930410000|2021-11-26 12:40:10|72.33|69.47|72.41|69.55|72.46|69.6|72.29|69.43|0
1637930420000|2021-11-26 12:40:20|72.35|69.49|72.41|69.55|72.41|69.55|72.35|69.49|0
1637930430000|2021-11-26 12:40:30|72.5|69.64|72.41|69.55|72.54|69.68|72.41|69.55|0
1637930440000|2021-11-26 12:40:40|72.37|69.51|72.33|69.47|72.41|69.55|72.33|69.47|0
1637930450000|2021-11-26 12:40:50|72.29|69.43|72.37|69.51|72.37|69.51|72.29|69.43|0
1637930460000|2021-11-26 12:41:00|72.33|69.47|72.39|69.53|72.39|69.53|72.33|69.47|0
1637930470000|2021-11-26 12:41:10|72.37|69.51|72.41|69.55|72.41|69.55|72.33|69.47|0
1637930480000|2021-11-26 12:41:20|72.33|69.47|72.33|69.47|72.33|69.47|72.33|69.47|0
1637930490000|2021-11-26 12:41:30|72.37|69.51|72.41|69.55|72.41|69.55|72.37|69.51|0
1637930500000|2021-11-26 12:41:40|72.45|69.59|72.37|69.51|72.45|69.59|72.37|69.51|0
1637930510000|2021-11-26 12:41:50|72.41|69.55|72.37|69.51|72.41|69.55|72.37|69.51|0
1637930520000|2021-11-26 12:42:00|72.33|69.47|72.37|69.51|72.37|69.51|72.33|69.47|0
1637930530000|2021-11-26 12:42:10|72.33|69.47|72.45|69.59|72.45|69.59|72.33|69.47|0
1637930540000|2021-11-26 12:42:20|72.33|69.47|72.37|69.51|72.37|69.51|72.33|69.47|0
1637930550000|2021-11-26 12:42:30|72.45|69.59|72.37|69.51|72.45|69.59|72.37|69.51|0
1637930560000|2021-11-26 12:42:40|72.33|69.47|72.33|69.47|72.33|69.47|72.29|69.43|0
1637930570000|2021-11-26 12:42:50|72.27|69.41|72.25|69.39|72.27|69.41|72.25|69.39|0
1637930580000|2021-11-26 12:43:00|72.29|69.43|72.25|69.39|72.29|69.43|72.2|69.34|0
1637930590000|2021-11-26 12:43:10|72.2|69.34|72.2|69.34|72.2|69.34|72.16|69.3|0
1637930600000|2021-11-26 12:43:20|72.37|69.51|72.37|69.51|72.37|69.51|72.33|69.47|0
1637930610000|2021-11-26 12:43:30|72.41|69.55|72.35|69.49|72.41|69.55|72.35|69.49|0
1637930620000|2021-11-26 12:43:40|72.29|69.43|72.33|69.47|72.33|69.47|72.29|69.43|0
1637930630000|2021-11-26 12:43:50|72.37|69.51|72.31|69.45|72.37|69.51|72.31|69.45|0
1637930640000|2021-11-26 12:44:00|72.29|69.43|72.04|69.18|72.29|69.43|72.04|69.18|0
1637930650000|2021-11-26 12:44:10|72.08|69.22|72.2|69.34|72.2|69.34|72.04|69.18|0
1637930660000|2021-11-26 12:44:20|72.12|69.26|72.16|69.3|72.16|69.3|72.12|69.26|0
1637930670000|2021-11-26 12:44:30|72.08|69.22|72.12|69.26|72.12|69.26|72.08|69.22|0
1637930680000|2021-11-26 12:44:40|72.08|69.22|72|69.14|72.08|69.22|72|69.14|0
1637930690000|2021-11-26 12:44:50|72.02|69.16|72.08|69.22|72.2|69.34|72|69.14|0
1637930700000|2021-11-26 12:45:00|72.12|69.26|72.08|69.22|72.12|69.26|72.08|69.22|0
1637930710000|2021-11-26 12:45:10|71.95|69.09|71.75|68.89|71.95|69.09|71.75|68.89|0
1637930720000|2021-11-26 12:45:20|71.71|68.85|71.66|68.8|71.73|68.87|71.66|68.8|0
1637930730000|2021-11-26 12:45:30|71.62|68.76|71.66|68.8|71.66|68.8|71.62|68.76|0
1637930740000|2021-11-26 12:45:40|71.64|68.78|71.66|68.8|71.66|68.8|71.64|68.78|0
1637930750000|2021-11-26 12:45:50|71.71|68.85|71.5|68.64|71.71|68.85|71.5|68.64|0
1637930760000|2021-11-26 12:46:00|71.54|68.68|71.42|68.56|71.54|68.68|71.42|68.56|0
1637930770000|2021-11-26 12:46:10|71.46|68.6|71.42|68.56|71.46|68.6|71.37|68.51|0
1637930780000|2021-11-26 12:46:20|71.37|68.51|71.5|68.64|71.5|68.64|71.37|68.51|0
1637930790000|2021-11-26 12:46:30|71.54|68.68|71.5|68.64|71.54|68.68|71.5|68.64|0
1637930800000|2021-11-26 12:46:40|71.54|68.68|71.5|68.64|71.54|68.68|71.5|68.64|0
1637930810000|2021-11-26 12:46:50|71.46|68.6|71.42|68.56|71.46|68.6|71.42|68.56|0
1637930820000|2021-11-26 12:47:00|71.37|68.51|71.37|68.51|71.5|68.64|71.37|68.51|0
1637930830000|2021-11-26 12:47:10|71.5|68.64|71.54|68.68|71.54|68.68|71.5|68.64|0
1637930840000|2021-11-26 12:47:20|71.62|68.76|71.58|68.72|71.62|68.76|71.58|68.72|0
1637930850000|2021-11-26 12:47:30|71.54|68.68|71.54|68.68|71.54|68.68|71.54|68.68|0
1637930860000|2021-11-26 12:47:40|71.5|68.64|71.46|68.6|71.5|68.64|71.42|68.56|0
1637930870000|2021-11-26 12:47:50|71.42|68.56|71.44|68.58|71.46|68.6|71.42|68.56|0
1637930880000|2021-11-26 12:48:00|71.42|68.56|71.46|68.6|71.5|68.64|71.42|68.56|0
1637930890000|2021-11-26 12:48:10|71.48|68.62|71.5|68.64|71.5|68.64|71.46|68.6|0
1637930900000|2021-11-26 12:48:20|71.48|68.62|71.54|68.68|71.54|68.68|71.48|68.62|0
1637930910000|2021-11-26 12:48:30|71.58|68.72|71.66|68.8|71.66|68.8|71.58|68.72|0
1637930920000|2021-11-26 12:48:40|71.62|68.76|71.66|68.8|71.66|68.8|71.62|68.76|0
1637930930000|2021-11-26 12:48:50|71.58|68.72|71.62|68.76|71.62|68.76|71.58|68.72|0
1637930940000|2021-11-26 12:49:00|71.66|68.8|71.52|68.66|71.66|68.8|71.5|68.64|0
1637930950000|2021-11-26 12:49:10|71.54|68.68|71.58|68.72|71.62|68.76|71.54|68.68|0
1637930960000|2021-11-26 12:49:20|71.6|68.74|71.54|68.68|71.62|68.76|71.5|68.64|0
1637930970000|2021-11-26 12:49:30|71.5|68.64|71.54|68.68|71.54|68.68|71.5|68.64|0
1637930980000|2021-11-26 12:49:40|71.46|68.6|71.44|68.58|71.46|68.6|71.41|68.55|0
1637930990000|2021-11-26 12:49:50|71.46|68.6|71.5|68.64|71.5|68.64|71.46|68.6|0
1637931000000|2021-11-26 12:50:00|71.58|68.72|71.66|68.8|71.68|68.82|71.58|68.72|0
1637931010000|2021-11-26 12:50:10|71.7|68.84|71.83|68.97|71.83|68.97|71.7|68.84|0
1637931020000|2021-11-26 12:50:20|71.85|68.99|71.87|69.01|71.87|69.01|71.85|68.99|0
1637931030000|2021-11-26 12:50:30|71.83|68.97|71.79|68.93|71.83|68.97|71.74|68.88|0
1637931040000|2021-11-26 12:50:40|71.78|68.92|71.7|68.84|71.78|68.92|71.7|68.84|0
1637931050000|2021-11-26 12:50:50|71.74|68.88|71.72|68.86|71.74|68.88|71.72|68.86|0
1637931060000|2021-11-26 12:51:00|71.66|68.8|71.76|68.9|71.76|68.9|71.66|68.8|0
1637931070000|2021-11-26 12:51:10|71.83|68.97|71.78|68.92|71.83|68.97|71.78|68.92|0
1637931080000|2021-11-26 12:51:20|71.76|68.9|71.74|68.88|71.78|68.92|71.74|68.88|0
1637931090000|2021-11-26 12:51:30|71.78|68.92|71.83|68.97|71.83|68.97|71.7|68.84|0
1637931100000|2021-11-26 12:51:40|71.78|68.92|71.7|68.84|71.78|68.92|71.7|68.84|0
1637931110000|2021-11-26 12:51:50|71.74|68.88|71.74|68.88|71.83|68.97|71.74|68.88|0
1637931120000|2021-11-26 12:52:00|71.83|68.97|71.78|68.92|71.85|68.99|71.78|68.92|0
1637931130000|2021-11-26 12:52:10|71.83|68.97|71.83|68.97|71.83|68.97|71.78|68.92|0
1637931140000|2021-11-26 12:52:20|71.87|69.01|72.03|69.17|72.03|69.17|71.87|69.01|0
1637931150000|2021-11-26 12:52:30|71.99|69.13|72.03|69.17|72.07|69.21|71.99|69.13|0
1637931160000|2021-11-26 12:52:40|71.99|69.13|71.99|69.13|71.99|69.13|71.91|69.05|0
1637931170000|2021-11-26 12:52:50|71.95|69.09|71.87|69.01|71.95|69.09|71.87|69.01|0
1637931180000|2021-11-26 12:53:00|71.95|69.09|71.99|69.13|72.03|69.17|71.95|69.09|0
1637931190000|2021-11-26 12:53:10|72.01|69.15|72.01|69.15|72.1|69.24|72.01|69.15|0
1637931200000|2021-11-26 12:53:20|72.03|69.17|72.07|69.21|72.07|69.21|72.03|69.17|0
1637931210000|2021-11-26 12:53:30|72.03|69.17|72.03|69.17|72.07|69.21|72.03|69.17|0
1637931220000|2021-11-26 12:53:40|72.07|69.21|72.03|69.17|72.07|69.21|72.03|69.17|0
1637931230000|2021-11-26 12:53:50|71.99|69.13|71.95|69.09|71.99|69.13|71.95|69.09|0
1637931240000|2021-11-26 12:54:00|72.03|69.17|72.03|69.17|72.07|69.21|72.03|69.17|0
1637931250000|2021-11-26 12:54:10|72.07|69.21|72.16|69.3|72.16|69.3|72.07|69.21|0
1637931260000|2021-11-26 12:54:20|72.11|69.25|72.07|69.21|72.11|69.25|72.07|69.21|0
1637931270000|2021-11-26 12:54:30|72.09|69.23|72.2|69.34|72.2|69.34|72.09|69.23|0
1637931280000|2021-11-26 12:54:40|72.16|69.3|72.16|69.3|72.24|69.38|72.16|69.3|0
1637931290000|2021-11-26 12:54:50|72.11|69.25|72.24|69.38|72.24|69.38|72.11|69.25|0
1637931300000|2021-11-26 12:55:00|72.28|69.42|72.2|69.34|72.28|69.42|72.16|69.3|0
1637931310000|2021-11-26 12:55:10|72.16|69.3|72.01|69.15|72.2|69.34|72.01|69.15|0
1637931320000|2021-11-26 12:55:20|71.99|69.13|72.03|69.17|72.03|69.17|71.99|69.13|0
1637931330000|2021-11-26 12:55:30|72.07|69.21|72.16|69.3|72.16|69.3|72.07|69.21|0
1637931340000|2021-11-26 12:55:40|72.2|69.34|72.2|69.34|72.24|69.38|72.2|69.34|0
1637931350000|2021-11-26 12:55:50|72.16|69.3|72.2|69.34|72.2|69.34|72.16|69.3|0
1637931360000|2021-11-26 12:56:00|72.11|69.25|72.05|69.19|72.2|69.34|72.05|69.19|0
1637931370000|2021-11-26 12:56:10|72.07|69.21|72.07|69.21|72.07|69.21|72.03|69.17|0
1637931380000|2021-11-26 12:56:20|72.11|69.25|72.15|69.29|72.15|69.29|72.09|69.23|0
1637931390000|2021-11-26 12:56:30|72.28|69.42|72.15|69.29|72.28|69.42|72.15|69.29|0
1637931400000|2021-11-26 12:56:40|72.24|69.38|72.15|69.29|72.24|69.38|72.15|69.29|0
1637931410000|2021-11-26 12:56:50|72.11|69.25|72.15|69.29|72.15|69.29|72.11|69.25|0
1637931420000|2021-11-26 12:57:00|72.2|69.34|72.2|69.34|72.2|69.34|72.15|69.29|0
1637931430000|2021-11-26 12:57:10|72.24|69.38|72.2|69.34|72.24|69.38|72.2|69.34|0
1637931440000|2021-11-26 12:57:20|72.15|69.29|72.2|69.34|72.2|69.34|72.15|69.29|0
1637931450000|2021-11-26 12:57:30|72.22|69.36|72.24|69.38|72.24|69.38|72.22|69.36|0
1637931460000|2021-11-26 12:57:40|72.22|69.36|72.28|69.42|72.3|69.44|72.22|69.36|0
1637931470000|2021-11-26 12:57:50|72.22|69.36|72.32|69.46|72.32|69.46|72.2|69.34|0
1637931480000|2021-11-26 12:58:00|72.28|69.42|72.15|69.29|72.28|69.42|72.15|69.29|0
1637931490000|2021-11-26 12:58:10|72.07|69.21|72.24|69.38|72.24|69.38|72.07|69.21|0
1637931500000|2021-11-26 12:58:20|72.28|69.42|72.4|69.54|72.4|69.54|72.28|69.42|0
1637931510000|2021-11-26 12:58:30|72.32|69.46|72.28|69.42|72.32|69.46|72.28|69.42|0
1637931520000|2021-11-26 12:58:40|72.36|69.5|72.4|69.54|72.4|69.54|72.36|69.5|0
1637931530000|2021-11-26 12:58:50|72.44|69.58|72.53|69.67|72.53|69.67|72.44|69.58|0
1637931540000|2021-11-26 12:59:00|72.47|69.61|72.44|69.58|72.47|69.61|72.42|69.56|0
1637931550000|2021-11-26 12:59:10|72.49|69.63|72.44|69.58|72.49|69.63|72.44|69.58|0
1637931560000|2021-11-26 12:59:20|72.51|69.65|72.61|69.75|72.61|69.75|72.49|69.63|0
1637931570000|2021-11-26 12:59:30|72.57|69.71|72.57|69.71|72.57|69.71|72.57|69.71|0
1637931580000|2021-11-26 12:59:40|72.61|69.75|72.61|69.75|72.61|69.75|72.57|69.71|0
1637931590000|2021-11-26 12:59:50|72.57|69.71|72.4|69.54|72.59|69.73|72.4|69.54|0
1637931600000|2021-11-26 13:00:00|72.32|69.46|72.49|69.63|72.49|69.63|72.32|69.46|0
1637931610000|2021-11-26 13:00:10|72.53|69.67|72.69|69.83|72.69|69.83|72.53|69.67|0
1637931620000|2021-11-26 13:00:20|72.61|69.75|72.44|69.58|72.61|69.75|72.4|69.54|0
1637931630000|2021-11-26 13:00:30|72.36|69.5|72.44|69.58|72.44|69.58|72.36|69.5|0
1637931640000|2021-11-26 13:00:40|72.69|69.83|72.69|69.83|72.74|69.88|72.69|69.83|0
1637931650000|2021-11-26 13:00:50|72.61|69.75|72.49|69.63|72.61|69.75|72.49|69.63|0
1637931660000|2021-11-26 13:01:00|72.44|69.58|72.61|69.75|72.61|69.75|72.44|69.58|0
1637931670000|2021-11-26 13:01:10|72.57|69.71|72.65|69.79|72.74|69.88|72.57|69.71|0
1637931680000|2021-11-26 13:01:20|72.82|69.96|72.78|69.92|72.9|70.04|72.78|69.92|0
1637931690000|2021-11-26 13:01:30|72.86|70|72.74|69.88|72.9|70.04|72.74|69.88|0
1637931700000|2021-11-26 13:01:40|72.78|69.92|72.74|69.88|72.82|69.96|72.74|69.88|0
1637931710000|2021-11-26 13:01:50|72.82|69.96|72.78|69.92|72.82|69.96|72.72|69.86|0
1637931720000|2021-11-26 13:02:00|72.76|69.9|73.07|70.21|73.07|70.21|72.76|69.9|0
1637931730000|2021-11-26 13:02:10|73.2|70.34|73.11|70.25|73.2|70.34|73.07|70.21|0
1637931740000|2021-11-26 13:02:20|73.2|70.34|73.07|70.21|73.2|70.34|73.07|70.21|0
1637931750000|2021-11-26 13:02:30|73.05|70.19|73.03|70.17|73.05|70.19|73.03|70.17|0
1637931760000|2021-11-26 13:02:40|73.11|70.25|73.15|70.29|73.15|70.29|73.07|70.21|0
1637931770000|2021-11-26 13:02:50|73.2|70.34|73.28|70.42|73.28|70.42|73.2|70.34|0
1637931780000|2021-11-26 13:03:00|73.24|70.38|73.11|70.25|73.24|70.38|73.07|70.21|0
1637931790000|2021-11-26 13:03:10|73.15|70.29|73.03|70.17|73.15|70.29|72.99|70.13|0
1637931800000|2021-11-26 13:03:20|73.07|70.21|73.11|70.25|73.11|70.25|73.07|70.21|0
1637931810000|2021-11-26 13:03:30|73.15|70.29|73.24|70.38|73.24|70.38|73.07|70.21|0
1637931820000|2021-11-26 13:03:40|73.2|70.34|73.11|70.25|73.2|70.34|73.11|70.25|0
1637931830000|2021-11-26 13:03:50|73.07|70.21|73.11|70.25|73.11|70.25|73.07|70.21|0
1637931840000|2021-11-26 13:04:00|73.15|70.29|73.03|70.17|73.15|70.29|73.03|70.17|0
1637931850000|2021-11-26 13:04:10|72.99|70.13|72.99|70.13|72.99|70.13|72.99|70.13|0
1637931860000|2021-11-26 13:04:20|72.9|70.04|72.73|69.87|72.9|70.04|72.73|69.87|0
1637931870000|2021-11-26 13:04:30|72.78|69.92|72.78|69.92|72.78|69.92|72.78|69.92|0
1637931880000|2021-11-26 13:04:40|72.73|69.87|72.73|69.87|72.73|69.87|72.69|69.83|0
1637931890000|2021-11-26 13:04:50|72.69|69.83|72.61|69.75|72.69|69.83|72.61|69.75|0
1637931900000|2021-11-26 13:05:00|72.57|69.71|72.44|69.58|72.57|69.71|72.44|69.58|0
1637931910000|2021-11-26 13:05:10|72.52|69.66|72.57|69.71|72.57|69.71|72.52|69.66|0
1637931920000|2021-11-26 13:05:20|72.65|69.79|72.78|69.92|72.78|69.92|72.65|69.79|0
1637931930000|2021-11-26 13:05:30|72.73|69.87|72.61|69.75|72.73|69.87|72.61|69.75|0
1637931940000|2021-11-26 13:05:40|72.57|69.71|72.52|69.66|72.57|69.71|72.52|69.66|0
1637931950000|2021-11-26 13:05:50|72.57|69.71|72.52|69.66|72.57|69.71|72.52|69.66|0
1637931960000|2021-11-26 13:06:00|72.57|69.71|72.73|69.87|72.73|69.87|72.57|69.71|0
1637931970000|2021-11-26 13:06:10|72.65|69.79|72.57|69.71|72.67|69.81|72.57|69.71|0
1637931980000|2021-11-26 13:06:20|72.48|69.62|72.61|69.75|72.61|69.75|72.42|69.56|0
1637931990000|2021-11-26 13:06:30|72.57|69.71|72.4|69.54|72.61|69.75|72.4|69.54|0
1637932000000|2021-11-26 13:06:40|72.44|69.58|72.36|69.5|72.44|69.58|72.36|69.5|0
1637932010000|2021-11-26 13:06:50|72.27|69.41|72.23|69.37|72.27|69.41|72.19|69.33|0
1637932020000|2021-11-26 13:07:00|72.11|69.25|72.15|69.29|72.15|69.29|72.11|69.25|0
1637932030000|2021-11-26 13:07:10|72.32|69.46|72.07|69.21|72.32|69.46|72.07|69.21|0
1637932040000|2021-11-26 13:07:20|72.11|69.25|72.11|69.25|72.11|69.25|72.07|69.21|0
1637932050000|2021-11-26 13:07:30|72.07|69.21|72.07|69.21|72.07|69.21|72.07|69.21|0
1637932060000|2021-11-26 13:07:40|72.02|69.16|72.07|69.21|72.07|69.21|72.02|69.16|0
1637932070000|2021-11-26 13:07:50|72.02|69.16|72.02|69.16|72.07|69.21|71.98|69.12|0
1637932080000|2021-11-26 13:08:00|71.86|69|71.65|68.79|71.86|69|71.65|68.79|0
1637932090000|2021-11-26 13:08:10|71.67|68.81|71.86|69|71.86|69|71.67|68.81|0
1637932100000|2021-11-26 13:08:20|71.82|68.96|71.86|69|71.86|69|71.82|68.96|0
1637932110000|2021-11-26 13:08:30|71.82|68.96|71.77|68.91|71.82|68.96|71.73|68.87|0
1637932120000|2021-11-26 13:08:40|71.9|69.04|71.82|68.96|71.9|69.04|71.82|68.96|0
1637932130000|2021-11-26 13:08:50|71.86|69|71.82|68.96|71.9|69.04|71.73|68.87|0
1637932140000|2021-11-26 13:09:00|71.94|69.08|71.94|69.08|71.94|69.08|71.9|69.04|0
1637932150000|2021-11-26 13:09:10|71.98|69.12|72.02|69.16|72.02|69.16|71.98|69.12|0
1637932160000|2021-11-26 13:09:20|71.98|69.12|71.98|69.12|71.98|69.12|71.94|69.08|0
1637932170000|2021-11-26 13:09:30|72.06|69.2|71.98|69.12|72.06|69.2|71.98|69.12|0
1637932180000|2021-11-26 13:09:40|71.94|69.08|71.98|69.12|71.98|69.12|71.94|69.08|0
1637932190000|2021-11-26 13:09:50|72.06|69.2|71.82|68.96|72.06|69.2|71.82|68.96|0
1637932210000|2021-11-26 13:10:10|71.73|68.87|71.94|69.08|71.94|69.08|71.69|68.83|0
1637932220000|2021-11-26 13:10:20|71.98|69.12|71.9|69.04|71.98|69.12|71.9|69.04|0
1637932230000|2021-11-26 13:10:30|71.86|69|71.94|69.08|71.94|69.08|71.81|68.95|0
1637932240000|2021-11-26 13:10:40|71.9|69.04|71.98|69.12|71.98|69.12|71.9|69.04|0
1637932250000|2021-11-26 13:10:50|71.9|69.04|71.81|68.95|71.9|69.04|71.81|68.95|0
1637932260000|2021-11-26 13:11:00|71.86|69|71.94|69.08|71.94|69.08|71.86|69|0
1637932270000|2021-11-26 13:11:10|71.86|69|71.86|69|71.9|69.04|71.86|69|0
1637932280000|2021-11-26 13:11:20|71.9|69.04|71.94|69.08|71.94|69.08|71.9|69.04|0
1637932290000|2021-11-26 13:11:30|71.98|69.12|71.86|69|71.98|69.12|71.86|69|0
1637932300000|2021-11-26 13:11:40|71.9|69.04|71.69|68.83|71.9|69.04|71.69|68.83|0
1637932310000|2021-11-26 13:11:50|71.57|68.71|71.61|68.75|71.69|68.83|71.57|68.71|0
1637932320000|2021-11-26 13:12:00|71.65|68.79|71.52|68.66|71.65|68.79|71.52|68.66|0
1637932330000|2021-11-26 13:12:10|71.65|68.79|71.69|68.83|71.69|68.83|71.61|68.75|0
1637932340000|2021-11-26 13:12:20|71.65|68.79|71.65|68.79|71.69|68.83|71.65|68.79|0
1637932350000|2021-11-26 13:12:30|71.61|68.75|71.81|68.95|71.81|68.95|71.61|68.75|0
1637932360000|2021-11-26 13:12:40|71.77|68.91|71.69|68.83|71.77|68.91|71.69|68.83|0
1637932370000|2021-11-26 13:12:50|71.73|68.87|71.77|68.91|71.77|68.91|71.73|68.87|0
1637932380000|2021-11-26 13:13:00|71.73|68.87|71.85|68.99|71.85|68.99|71.73|68.87|0
1637932390000|2021-11-26 13:13:10|71.81|68.95|71.81|68.95|71.81|68.95|71.77|68.91|0
1637932400000|2021-11-26 13:13:20|71.73|68.87|71.81|68.95|71.81|68.95|71.73|68.87|0
1637932410000|2021-11-26 13:13:30|71.98|69.12|71.98|69.12|71.98|69.12|71.94|69.08|0
1637932420000|2021-11-26 13:13:40|72.02|69.16|71.98|69.12|72.02|69.16|71.92|69.06|0
1637932430000|2021-11-26 13:13:50|71.94|69.08|71.98|69.12|71.98|69.12|71.94|69.08|0
1637932440000|2021-11-26 13:14:00|72.06|69.2|72.06|69.2|72.06|69.2|71.98|69.12|0
1637932450000|2021-11-26 13:14:10|72.1|69.24|72.14|69.28|72.19|69.33|72.1|69.24|0
1637932460000|2021-11-26 13:14:20|72.19|69.33|72.14|69.28|72.19|69.33|72.14|69.28|0
1637932470000|2021-11-26 13:14:30|72.06|69.2|72.14|69.28|72.14|69.28|72.06|69.2|0
1637932480000|2021-11-26 13:14:40|72.19|69.33|72.19|69.33|72.23|69.37|72.19|69.33|0
1637932490000|2021-11-26 13:14:50|72.23|69.37|72.39|69.53|72.39|69.53|72.23|69.37|0
1637932500000|2021-11-26 13:15:00|72.31|69.45|72.37|69.51|72.37|69.51|72.31|69.45|0
1637932510000|2021-11-26 13:15:10|72.31|69.45|72.44|69.58|72.48|69.62|72.31|69.45|0
1637932530000|2021-11-26 13:15:30|72.39|69.53|72.39|69.53|72.39|69.53|72.35|69.49|0
1637932540000|2021-11-26 13:15:40|72.44|69.58|72.48|69.62|72.48|69.62|72.39|69.53|0
1637932550000|2021-11-26 13:15:50|72.39|69.53|72.27|69.41|72.39|69.53|72.27|69.41|0
1637932560000|2021-11-26 13:16:00|72.23|69.37|72.48|69.62|72.48|69.62|72.23|69.37|0
1637932570000|2021-11-26 13:16:10|72.52|69.66|72.52|69.66|72.52|69.66|72.48|69.62|0
1637932580000|2021-11-26 13:16:20|72.6|69.74|72.6|69.74|72.6|69.74|72.6|69.74|0
1637932590000|2021-11-26 13:16:30|72.52|69.66|72.52|69.66|72.56|69.7|72.52|69.66|0
1637932600000|2021-11-26 13:16:40|72.56|69.7|72.56|69.7|72.56|69.7|72.52|69.66|0
1637932610000|2021-11-26 13:16:50|72.6|69.74|72.6|69.74|72.69|69.83|72.6|69.74|0
1637932620000|2021-11-26 13:17:00|72.48|69.62|72.56|69.7|72.56|69.7|72.48|69.62|0
1637932630000|2021-11-26 13:17:10|72.6|69.74|72.52|69.66|72.6|69.74|72.52|69.66|0
1637932640000|2021-11-26 13:17:20|72.56|69.7|72.52|69.66|72.56|69.7|72.48|69.62|0
1637932650000|2021-11-26 13:17:30|72.56|69.7|72.6|69.74|72.6|69.74|72.48|69.62|0
1637932660000|2021-11-26 13:17:40|72.64|69.78|72.64|69.78|72.64|69.78|72.64|69.78|0
1637932670000|2021-11-26 13:17:50|72.52|69.66|72.43|69.57|72.52|69.66|72.39|69.53|0
1637932680000|2021-11-26 13:18:00|72.48|69.62|72.46|69.6|72.48|69.62|72.39|69.53|0
1637932690000|2021-11-26 13:18:10|72.52|69.66|72.56|69.7|72.6|69.74|72.52|69.66|0
1637932700000|2021-11-26 13:18:20|72.52|69.66|72.52|69.66|72.52|69.66|72.52|69.66|0
1637932710000|2021-11-26 13:18:30|72.54|69.68|72.54|69.68|72.56|69.7|72.54|69.68|0
1637932720000|2021-11-26 13:18:40|72.56|69.7|72.52|69.66|72.6|69.74|72.52|69.66|0
1637932730000|2021-11-26 13:18:50|72.48|69.62|72.48|69.62|72.48|69.62|72.35|69.49|0
1637932740000|2021-11-26 13:19:00|72.45|69.59|72.52|69.66|72.52|69.66|72.45|69.59|0
1637932750000|2021-11-26 13:19:10|72.56|69.7|72.56|69.7|72.56|69.7|72.56|69.7|0
1637932760000|2021-11-26 13:19:20|72.6|69.74|72.52|69.66|72.6|69.74|72.52|69.66|0
1637932770000|2021-11-26 13:19:30|72.54|69.68|72.6|69.74|72.6|69.74|72.54|69.68|0
1637932780000|2021-11-26 13:19:40|72.52|69.66|72.35|69.49|72.52|69.66|72.35|69.49|0
1637932790000|2021-11-26 13:19:50|72.31|69.45|72.31|69.45|72.31|69.45|72.27|69.41|0
1637932800000|2021-11-26 13:20:00|72.35|69.49|72.27|69.41|72.35|69.49|72.27|69.41|0
1637932810000|2021-11-26 13:20:10|72.39|69.53|72.47|69.61|72.47|69.61|72.39|69.53|0
1637932820000|2021-11-26 13:20:20|72.43|69.57|72.43|69.57|72.43|69.57|72.43|69.57|0
1637932830000|2021-11-26 13:20:30|72.47|69.61|72.56|69.7|72.56|69.7|72.47|69.61|0
1637932840000|2021-11-26 13:20:40|72.52|69.66|72.52|69.66|72.52|69.66|72.52|69.66|0
1637932850000|2021-11-26 13:20:50|72.47|69.61|72.39|69.53|72.47|69.61|72.39|69.53|0
1637932860000|2021-11-26 13:21:00|72.43|69.57|72.35|69.49|72.47|69.61|72.35|69.49|0
1637932870000|2021-11-26 13:21:10|72.22|69.36|72.22|69.36|72.27|69.41|72.22|69.36|0
1637932880000|2021-11-26 13:21:20|72.27|69.41|72.1|69.24|72.27|69.41|72.1|69.24|0
1637932890000|2021-11-26 13:21:30|72.06|69.2|72.02|69.16|72.18|69.32|72.02|69.16|0
1637932900000|2021-11-26 13:21:40|72.06|69.2|72.14|69.28|72.14|69.28|72.06|69.2|0
1637932910000|2021-11-26 13:21:50|72.18|69.32|72.1|69.24|72.18|69.32|72.08|69.22|0
1637932920000|2021-11-26 13:22:00|72.14|69.28|72.18|69.32|72.18|69.32|72.1|69.24|0
1637932930000|2021-11-26 13:22:10|72.22|69.36|72.18|69.32|72.22|69.36|72.18|69.32|0
1637932940000|2021-11-26 13:22:20|72.14|69.28|72.18|69.32|72.18|69.32|72.14|69.28|0
1637932950000|2021-11-26 13:22:30|72.22|69.36|71.93|69.07|72.22|69.36|71.93|69.07|0
1637932960000|2021-11-26 13:22:40|71.97|69.11|71.93|69.07|72.02|69.16|71.93|69.07|0
1637932970000|2021-11-26 13:22:50|72.02|69.16|71.85|68.99|72.02|69.16|71.85|68.99|0
1637932980000|2021-11-26 13:23:00|71.81|68.95|71.85|68.99|71.85|68.99|71.77|68.91|0
1637932990000|2021-11-26 13:23:10|71.79|68.93|71.68|68.82|71.79|68.93|71.64|68.78|0
1637933000000|2021-11-26 13:23:20|71.81|68.95|71.72|68.86|71.81|68.95|71.72|68.86|0
1637933010000|2021-11-26 13:23:30|71.68|68.82|71.64|68.78|71.68|68.82|71.64|68.78|0
1637933020000|2021-11-26 13:23:40|71.72|68.86|71.64|68.78|71.72|68.86|71.64|68.78|0
1637933030000|2021-11-26 13:23:50|71.72|68.86|71.68|68.82|71.72|68.86|71.66|68.8|0
1637933040000|2021-11-26 13:24:00|71.77|68.91|71.77|68.91|71.81|68.95|71.77|68.91|0
1637933050000|2021-11-26 13:24:10|71.68|68.82|71.6|68.74|71.68|68.82|71.6|68.74|0
1637933060000|2021-11-26 13:24:20|71.64|68.78|71.64|68.78|71.66|68.8|71.64|68.78|0
1637933070000|2021-11-26 13:24:30|71.6|68.74|71.68|68.82|71.68|68.82|71.56|68.7|0
1637933080000|2021-11-26 13:24:40|71.64|68.78|71.68|68.82|71.72|68.86|71.64|68.78|0
1637933090000|2021-11-26 13:24:50|71.77|68.91|71.52|68.66|71.77|68.91|71.52|68.66|0
1637933100000|2021-11-26 13:25:00|71.6|68.74|71.6|68.74|71.66|68.8|71.56|68.7|0
1637933110000|2021-11-26 13:25:10|71.68|68.82|71.81|68.95|71.81|68.95|71.68|68.82|0
1637933120000|2021-11-26 13:25:20|71.85|68.99|71.81|68.95|71.85|68.99|71.81|68.95|0
1637933130000|2021-11-26 13:25:30|71.85|68.99|71.93|69.07|71.93|69.07|71.85|68.99|0
1637933140000|2021-11-26 13:25:40|71.89|69.03|71.89|69.03|71.93|69.07|71.89|69.03|0
1637933150000|2021-11-26 13:25:50|71.85|68.99|71.93|69.07|71.93|69.07|71.85|68.99|0
1637933160000|2021-11-26 13:26:00|71.97|69.11|71.89|69.03|71.97|69.11|71.89|69.03|0
1637933170000|2021-11-26 13:26:10|71.85|68.99|71.93|69.07|71.93|69.07|71.85|68.99|0
1637933180000|2021-11-26 13:26:20|72.01|69.15|72.1|69.24|72.1|69.24|72.01|69.15|0
1637933190000|2021-11-26 13:26:30|72.14|69.28|72.18|69.32|72.18|69.32|72.12|69.26|0
1637933200000|2021-11-26 13:26:40|72.22|69.36|72.26|69.4|72.26|69.4|72.22|69.36|0
1637933210000|2021-11-26 13:26:50|72.22|69.36|72.14|69.28|72.22|69.36|72.14|69.28|0
1637933220000|2021-11-26 13:27:00|72.18|69.32|72.18|69.32|72.18|69.32|72.18|69.32|0
1637933230000|2021-11-26 13:27:10|72.22|69.36|72.22|69.36|72.26|69.4|72.22|69.36|0
1637933240000|2021-11-26 13:27:20|72.18|69.32|72.18|69.32|72.22|69.36|72.18|69.32|0
1637933250000|2021-11-26 13:27:30|72.22|69.36|72.18|69.32|72.22|69.36|72.18|69.32|0
1637933260000|2021-11-26 13:27:40|72.16|69.3|72.26|69.4|72.26|69.4|72.14|69.28|0
1637933270000|2021-11-26 13:27:50|72.18|69.32|72.22|69.36|72.22|69.36|72.18|69.32|0
1637933280000|2021-11-26 13:28:00|72.26|69.4|72.26|69.4|72.26|69.4|72.22|69.36|0
1637933290000|2021-11-26 13:28:10|72.22|69.36|72.26|69.4|72.3|69.44|72.22|69.36|0
1637933300000|2021-11-26 13:28:20|72.3|69.44|72.18|69.32|72.3|69.44|72.18|69.32|0
1637933310000|2021-11-26 13:28:30|72.14|69.28|72.22|69.36|72.22|69.36|72.14|69.28|0
1637933320000|2021-11-26 13:28:40|72.3|69.44|72.22|69.36|72.3|69.44|72.22|69.36|0
1637933330000|2021-11-26 13:28:50|72.18|69.32|72.26|69.4|72.26|69.4|72.18|69.32|0
1637933340000|2021-11-26 13:29:00|72.24|69.38|72.3|69.44|72.3|69.44|72.22|69.36|0
1637933350000|2021-11-26 13:29:10|72.34|69.48|72.3|69.44|72.34|69.48|72.3|69.44|0
1637933360000|2021-11-26 13:29:20|72.34|69.48|72.34|69.48|72.34|69.48|72.3|69.44|0
1637933370000|2021-11-26 13:29:30|72.32|69.46|72.32|69.46|72.32|69.46|72.32|69.46|0
1637933380000|2021-11-26 13:29:40|72.34|69.48|72.26|69.4|72.43|69.57|72.26|69.4|0
1637933390000|2021-11-26 13:29:50|72.22|69.36|72.39|69.53|72.39|69.53|72.22|69.36|0
1637933400000|2021-11-26 13:30:00|72.43|69.57|72.51|69.65|72.51|69.65|72.43|69.57|0
1637933410000|2021-11-26 13:30:10|72.59|69.73|72.59|69.73|72.59|69.73|72.59|69.73|0
1637933420000|2021-11-26 13:30:20|72.64|69.78|72.55|69.69|72.64|69.78|72.55|69.69|0
1637933430000|2021-11-26 13:30:30|72.59|69.73|72.64|69.78|72.64|69.78|72.59|69.73|0
1637933440000|2021-11-26 13:30:40|72.59|69.73|72.64|69.78|72.64|69.78|72.59|69.73|0
1637933460000|2021-11-26 13:31:00|72.59|69.73|72.64|69.78|72.68|69.82|72.59|69.73|0
1637933470000|2021-11-26 13:31:10|72.68|69.82|72.59|69.73|72.68|69.82|72.55|69.69|0
1637933480000|2021-11-26 13:31:20|72.61|69.75|72.76|69.9|72.8|69.94|72.61|69.75|0
1637933490000|2021-11-26 13:31:30|72.78|69.92|72.68|69.82|72.78|69.92|72.63|69.77|0
1637933500000|2021-11-26 13:31:40|72.63|69.77|72.55|69.69|72.63|69.77|72.55|69.69|0
1637933510000|2021-11-26 13:31:50|72.59|69.73|72.59|69.73|72.59|69.73|72.59|69.73|0
1637933520000|2021-11-26 13:32:00|72.51|69.65|72.43|69.57|72.51|69.65|72.43|69.57|0
1637933530000|2021-11-26 13:32:10|72.47|69.61|72.47|69.61|72.47|69.61|72.43|69.57|0
1637933540000|2021-11-26 13:32:20|72.51|69.65|72.43|69.57|72.51|69.65|72.43|69.57|0
1637933550000|2021-11-26 13:32:30|72.38|69.52|72.51|69.65|72.51|69.65|72.38|69.52|0
1637933560000|2021-11-26 13:32:40|72.63|69.77|72.59|69.73|72.68|69.82|72.59|69.73|0
1637933570000|2021-11-26 13:32:50|72.63|69.77|72.59|69.73|72.63|69.77|72.59|69.73|0
1637933580000|2021-11-26 13:33:00|72.68|69.82|72.8|69.94|72.8|69.94|72.68|69.82|0
1637933590000|2021-11-26 13:33:10|72.72|69.86|72.72|69.86|72.76|69.9|72.72|69.86|0
1637933600000|2021-11-26 13:33:20|72.68|69.82|72.63|69.77|72.68|69.82|72.59|69.73|0
1637933610000|2021-11-26 13:33:30|72.59|69.73|72.68|69.82|72.72|69.86|72.59|69.73|0
1637933620000|2021-11-26 13:33:40|72.63|69.77|72.63|69.77|72.63|69.77|72.63|69.77|0
1637933630000|2021-11-26 13:33:50|72.68|69.82|72.63|69.77|72.68|69.82|72.63|69.77|0
1637933640000|2021-11-26 13:34:00|72.61|69.75|72.68|69.82|72.76|69.9|72.61|69.75|0
1637933650000|2021-11-26 13:34:10|72.72|69.86|72.68|69.82|72.72|69.86|72.68|69.82|0
1637933660000|2021-11-26 13:34:20|72.63|69.77|72.63|69.77|72.63|69.77|72.63|69.77|0
1637933670000|2021-11-26 13:34:30|72.72|69.86|72.72|69.86|72.76|69.9|72.72|69.86|0
1637933680000|2021-11-26 13:34:40|72.7|69.84|72.78|69.92|72.8|69.94|72.7|69.84|0
1637933690000|2021-11-26 13:34:50|72.76|69.9|72.67|69.81|72.76|69.9|72.67|69.81|0
1637933700000|2021-11-26 13:35:00|72.63|69.77|72.55|69.69|72.63|69.77|72.55|69.69|0
1637933710000|2021-11-26 13:35:10|72.51|69.65|72.59|69.73|72.59|69.73|72.51|69.65|0
1637933720000|2021-11-26 13:35:20|72.63|69.77|72.59|69.73|72.63|69.77|72.59|69.73|0
1637933730000|2021-11-26 13:35:30|72.63|69.77|72.67|69.81|72.67|69.81|72.63|69.77|0
1637933740000|2021-11-26 13:35:40|72.63|69.77|72.63|69.77|72.67|69.81|72.63|69.77|0
1637933750000|2021-11-26 13:35:50|72.59|69.73|72.51|69.65|72.59|69.73|72.51|69.65|0
1637933760000|2021-11-26 13:36:00|72.59|69.73|72.59|69.73|72.59|69.73|72.55|69.69|0
1637933770000|2021-11-26 13:36:10|72.55|69.69|72.55|69.69|72.55|69.69|72.55|69.69|0
1637933780000|2021-11-26 13:36:20|72.51|69.65|72.46|69.6|72.51|69.65|72.46|69.6|0
1637933790000|2021-11-26 13:36:30|72.42|69.56|72.38|69.52|72.42|69.56|72.38|69.52|0
1637933800000|2021-11-26 13:36:40|72.34|69.48|72.26|69.4|72.34|69.48|72.26|69.4|0
1637933810000|2021-11-26 13:36:50|72.13|69.27|72.17|69.31|72.21|69.35|72.13|69.27|0
1637933820000|2021-11-26 13:37:00|72.09|69.23|72.13|69.27|72.17|69.31|72.09|69.23|0
1637933830000|2021-11-26 13:37:10|72.09|69.23|72.09|69.23|72.09|69.23|72.09|69.23|0
1637933840000|2021-11-26 13:37:20|72.13|69.27|72.09|69.23|72.13|69.27|72.09|69.23|0
1637933850000|2021-11-26 13:37:30|72.13|69.27|72.13|69.27|72.13|69.27|72.13|69.27|0
1637933860000|2021-11-26 13:37:40|72.17|69.31|72.17|69.31|72.17|69.31|72.17|69.31|0
1637933870000|2021-11-26 13:37:50|72.13|69.27|72.13|69.27|72.17|69.31|72.13|69.27|0
1637933880000|2021-11-26 13:38:00|72.17|69.31|72.13|69.27|72.21|69.35|72.13|69.27|0
1637933890000|2021-11-26 13:38:10|72.09|69.23|72.09|69.23|72.09|69.23|72.09|69.23|0
1637933900000|2021-11-26 13:38:20|72.05|69.19|72.01|69.15|72.05|69.19|72.01|69.15|0
1637933910000|2021-11-26 13:38:30|72.05|69.19|72.05|69.19|72.13|69.27|72.05|69.19|0
1637933920000|2021-11-26 13:38:40|72.07|69.21|72.09|69.23|72.09|69.23|72.07|69.21|0
1637933930000|2021-11-26 13:38:50|72.05|69.19|72.17|69.31|72.17|69.31|72.05|69.19|0
1637933940000|2021-11-26 13:39:00|72.21|69.35|72.17|69.31|72.21|69.35|72.17|69.31|0
1637933950000|2021-11-26 13:39:10|72.21|69.35|72.26|69.4|72.26|69.4|72.21|69.35|0
1637933960000|2021-11-26 13:39:20|72.3|69.44|72.17|69.31|72.3|69.44|72.17|69.31|0
1637933970000|2021-11-26 13:39:30|72.21|69.35|72.23|69.37|72.23|69.37|72.19|69.33|0
1637933980000|2021-11-26 13:39:40|72.25|69.39|72.21|69.35|72.25|69.39|72.19|69.33|0
1637933990000|2021-11-26 13:39:50|72.25|69.39|72.34|69.48|72.34|69.48|72.25|69.39|0
1637934000000|2021-11-26 13:40:00|72.38|69.52|72.34|69.48|72.38|69.52|72.34|69.48|0
1637934010000|2021-11-26 13:40:10|72.42|69.56|72.38|69.52|72.42|69.56|72.38|69.52|0
1637934020000|2021-11-26 13:40:20|72.42|69.56|72.44|69.58|72.44|69.58|72.42|69.56|0
1637934030000|2021-11-26 13:40:30|72.42|69.56|72.38|69.52|72.42|69.56|72.38|69.52|0
1637934040000|2021-11-26 13:40:40|72.46|69.6|72.46|69.6|72.46|69.6|72.46|69.6|0
1637934050000|2021-11-26 13:40:50|72.44|69.58|72.38|69.52|72.46|69.6|72.38|69.52|0
1637934070000|2021-11-26 13:41:10|72.46|69.6|72.46|69.6|72.5|69.64|72.46|69.6|0
1637934080000|2021-11-26 13:41:20|72.42|69.56|72.42|69.56|72.42|69.56|72.42|69.56|0
1637934090000|2021-11-26 13:41:30|72.38|69.52|72.46|69.6|72.46|69.6|72.38|69.52|0
1637934100000|2021-11-26 13:41:40|72.5|69.64|72.42|69.56|72.5|69.64|72.42|69.56|0
1637934110000|2021-11-26 13:41:50|72.38|69.52|72.38|69.52|72.42|69.56|72.38|69.52|0
1637934120000|2021-11-26 13:42:00|72.34|69.48|72.29|69.43|72.34|69.48|72.29|69.43|0
1637934130000|2021-11-26 13:42:10|72.34|69.48|72.34|69.48|72.34|69.48|72.34|69.48|0
1637934140000|2021-11-26 13:42:20|72.38|69.52|72.46|69.6|72.46|69.6|72.38|69.52|0
1637934150000|2021-11-26 13:42:30|72.5|69.64|72.59|69.73|72.63|69.77|72.5|69.64|0
1637934160000|2021-11-26 13:42:40|72.54|69.68|72.59|69.73|72.59|69.73|72.54|69.68|0
1637934170000|2021-11-26 13:42:50|72.54|69.68|72.5|69.64|72.54|69.68|72.5|69.64|0
1637934180000|2021-11-26 13:43:00|72.46|69.6|72.63|69.77|72.65|69.79|72.46|69.6|0
1637934190000|2021-11-26 13:43:10|72.67|69.81|72.67|69.81|72.71|69.85|72.67|69.81|0
1637934200000|2021-11-26 13:43:20|72.71|69.85|72.71|69.85|72.71|69.85|72.71|69.85|0
1637934210000|2021-11-26 13:43:30|72.63|69.77|72.84|69.98|72.84|69.98|72.63|69.77|0
1637934220000|2021-11-26 13:43:40|72.88|70.02|72.92|70.06|72.92|70.06|72.88|70.02|0
1637934230000|2021-11-26 13:43:50|72.88|70.02|72.88|70.02|72.88|70.02|72.88|70.02|0
1637934240000|2021-11-26 13:44:00|72.92|70.06|72.75|69.89|72.92|70.06|72.75|69.89|0
1637934250000|2021-11-26 13:44:10|72.71|69.85|72.84|69.98|72.84|69.98|72.71|69.85|0
1637934260000|2021-11-26 13:44:20|72.88|70.02|72.84|69.98|72.88|70.02|72.84|69.98|0
1637934270000|2021-11-26 13:44:30|72.88|70.02|72.92|70.06|72.92|70.06|72.88|70.02|0
1637934280000|2021-11-26 13:44:40|72.88|70.02|72.88|70.02|72.88|70.02|72.88|70.02|0
1637934290000|2021-11-26 13:44:50|72.92|70.06|72.96|70.1|72.96|70.1|72.92|70.06|0
1637934300000|2021-11-26 13:45:00|72.88|70.02|72.71|69.85|72.88|70.02|72.71|69.85|0
1637934310000|2021-11-26 13:45:10|72.75|69.89|72.71|69.85|72.75|69.89|72.71|69.85|0
1637934320000|2021-11-26 13:45:20|72.67|69.81|72.63|69.77|72.67|69.81|72.63|69.77|0
1637934340000|2021-11-26 13:45:40|72.67|69.81|72.79|69.93|72.79|69.93|72.67|69.81|0
1637934350000|2021-11-26 13:45:50|72.88|70.02|72.96|70.1|72.96|70.1|72.88|70.02|0
1637934360000|2021-11-26 13:46:00|72.92|70.06|72.92|70.06|72.96|70.1|72.92|70.06|0
1637934370000|2021-11-26 13:46:10|72.88|70.02|72.79|69.93|72.88|70.02|72.79|69.93|0
1637934380000|2021-11-26 13:46:20|72.77|69.91|72.73|69.87|72.79|69.93|72.73|69.87|0
1637934390000|2021-11-26 13:46:30|72.71|69.85|72.79|69.93|72.79|69.93|72.71|69.85|0
1637934400000|2021-11-26 13:46:40|72.84|69.98|72.88|70.02|72.88|70.02|72.75|69.89|0
1637934410000|2021-11-26 13:46:50|72.79|69.93|72.75|69.89|72.79|69.93|72.75|69.89|0
1637934420000|2021-11-26 13:47:00|72.71|69.85|72.58|69.72|72.71|69.85|72.54|69.68|0
1637934430000|2021-11-26 13:47:10|72.54|69.68|72.58|69.72|72.58|69.72|72.54|69.68|0
1637934440000|2021-11-26 13:47:20|72.63|69.77|72.58|69.72|72.63|69.77|72.58|69.72|0
1637934450000|2021-11-26 13:47:30|72.71|69.85|72.58|69.72|72.71|69.85|72.58|69.72|0
1637934460000|2021-11-26 13:47:40|72.54|69.68|72.5|69.64|72.54|69.68|72.5|69.64|0
1637934470000|2021-11-26 13:47:50|72.46|69.6|72.33|69.47|72.46|69.6|72.33|69.47|0
1637934480000|2021-11-26 13:48:00|72.37|69.51|72.42|69.56|72.42|69.56|72.33|69.47|0
1637934490000|2021-11-26 13:48:10|72.37|69.51|72.58|69.72|72.58|69.72|72.37|69.51|0
1637934500000|2021-11-26 13:48:20|72.54|69.68|72.63|69.77|72.63|69.77|72.52|69.66|0
1637934510000|2021-11-26 13:48:30|72.61|69.75|72.75|69.89|72.75|69.89|72.61|69.75|0
1637934520000|2021-11-26 13:48:40|72.71|69.85|72.83|69.97|72.83|69.97|72.69|69.83|0
1637934530000|2021-11-26 13:48:50|72.79|69.93|72.83|69.97|72.83|69.97|72.75|69.89|0
1637934540000|2021-11-26 13:49:00|72.96|70.1|72.88|70.02|72.96|70.1|72.88|70.02|0
1637934550000|2021-11-26 13:49:10|72.83|69.97|72.96|70.1|72.96|70.1|72.83|69.97|0
1637934560000|2021-11-26 13:49:20|73.04|70.18|73.04|70.18|73.09|70.23|73.04|70.18|0
1637934570000|2021-11-26 13:49:30|73|70.14|73|70.14|73|70.14|72.96|70.1|0
1637934580000|2021-11-26 13:49:40|72.96|70.1|73|70.14|73|70.14|72.96|70.1|0
1637934590000|2021-11-26 13:49:50|73.04|70.18|73.04|70.18|73.04|70.18|73.04|70.18|0
1637934600000|2021-11-26 13:50:00|73|70.14|73|70.14|73|70.14|73|70.14|0
1637934610000|2021-11-26 13:50:10|73.09|70.23|73|70.14|73.09|70.23|73|70.14|0
1637934620000|2021-11-26 13:50:20|73.09|70.23|73.09|70.23|73.09|70.23|73.09|70.23|0
1637934630000|2021-11-26 13:50:30|73.13|70.27|72.96|70.1|73.13|70.27|72.96|70.1|0
1637934640000|2021-11-26 13:50:40|73.08|70.22|72.96|70.1|73.08|70.22|72.96|70.1|0
1637934650000|2021-11-26 13:50:50|72.92|70.06|73.04|70.18|73.08|70.22|72.92|70.06|0
1637934660000|2021-11-26 13:51:00|73.08|70.22|72.87|70.01|73.08|70.22|72.87|70.01|0
1637934670000|2021-11-26 13:51:10|72.92|70.06|72.87|70.01|72.92|70.06|72.87|70.01|0
1637934680000|2021-11-26 13:51:20|72.83|69.97|72.79|69.93|72.83|69.97|72.79|69.93|0
1637934690000|2021-11-26 13:51:30|72.75|69.89|72.75|69.89|72.83|69.97|72.75|69.89|0
1637934700000|2021-11-26 13:51:40|72.71|69.85|72.62|69.76|72.71|69.85|72.62|69.76|0
1637934710000|2021-11-26 13:51:50|72.58|69.72|72.62|69.76|72.62|69.76|72.58|69.72|0
1637934720000|2021-11-26 13:52:00|72.58|69.72|72.73|69.87|72.75|69.89|72.58|69.72|0
1637934730000|2021-11-26 13:52:10|72.75|69.89|72.83|69.97|72.83|69.97|72.75|69.89|0
1637934740000|2021-11-26 13:52:20|72.79|69.93|72.9|70.04|72.96|70.1|72.79|69.93|0
1637934750000|2021-11-26 13:52:30|72.87|70.01|72.87|70.01|72.92|70.06|72.87|70.01|0
1637934760000|2021-11-26 13:52:40|72.92|70.06|72.83|69.97|72.92|70.06|72.83|69.97|0
1637934770000|2021-11-26 13:52:50|72.79|69.93|72.71|69.85|72.79|69.93|72.71|69.85|0
1637934780000|2021-11-26 13:53:00|72.79|69.93|72.79|69.93|72.79|69.93|72.79|69.93|0
1637934790000|2021-11-26 13:53:10|72.75|69.89|72.87|70.01|72.87|70.01|72.75|69.89|0
1637934800000|2021-11-26 13:53:20|72.83|69.97|72.71|69.85|72.83|69.97|72.71|69.85|0
1637934810000|2021-11-26 13:53:30|72.66|69.8|72.71|69.85|72.79|69.93|72.66|69.8|0
1637934820000|2021-11-26 13:53:40|72.87|70.01|72.58|69.72|72.87|70.01|72.58|69.72|0
1637934830000|2021-11-26 13:53:50|72.5|69.64|72.54|69.68|72.58|69.72|72.5|69.64|0
1637934840000|2021-11-26 13:54:00|72.5|69.64|72.5|69.64|72.5|69.64|72.5|69.64|0
1637934850000|2021-11-26 13:54:10|72.45|69.59|72.45|69.59|72.5|69.64|72.45|69.59|0
1637934860000|2021-11-26 13:54:20|72.54|69.68|72.62|69.76|72.62|69.76|72.54|69.68|0
1637934870000|2021-11-26 13:54:30|72.54|69.68|72.54|69.68|72.58|69.72|72.54|69.68|0
1637934880000|2021-11-26 13:54:40|72.58|69.72|72.54|69.68|72.58|69.72|72.54|69.68|0
1637934890000|2021-11-26 13:54:50|72.52|69.66|72.54|69.68|72.54|69.68|72.52|69.66|0
1637934900000|2021-11-26 13:55:00|72.62|69.76|72.6|69.74|72.62|69.76|72.58|69.72|0
1637934910000|2021-11-26 13:55:10|72.58|69.72|72.62|69.76|72.62|69.76|72.52|69.66|0
1637934920000|2021-11-26 13:55:20|72.58|69.72|72.7|69.84|72.7|69.84|72.58|69.72|0
1637934930000|2021-11-26 13:55:30|72.66|69.8|72.7|69.84|72.7|69.84|72.66|69.8|0
1637934940000|2021-11-26 13:55:40|72.75|69.89|72.66|69.8|72.79|69.93|72.66|69.8|0
1637934950000|2021-11-26 13:55:50|72.68|69.82|72.45|69.59|72.68|69.82|72.45|69.59|0
1637934960000|2021-11-26 13:56:00|72.54|69.68|72.54|69.68|72.54|69.68|72.45|69.59|0
1637934970000|2021-11-26 13:56:10|72.58|69.72|72.58|69.72|72.58|69.72|72.58|69.72|0
1637934980000|2021-11-26 13:56:20|72.5|69.64|72.45|69.59|72.5|69.64|72.45|69.59|0
1637934990000|2021-11-26 13:56:30|72.5|69.64|72.45|69.59|72.5|69.64|72.41|69.55|0
1637935000000|2021-11-26 13:56:40|72.43|69.57|72.41|69.55|72.43|69.57|72.33|69.47|0
1637935010000|2021-11-26 13:56:50|72.33|69.47|72.33|69.47|72.33|69.47|72.24|69.38|0
1637935020000|2021-11-26 13:57:00|72.29|69.43|72.37|69.51|72.37|69.51|72.29|69.43|0
1637935030000|2021-11-26 13:57:10|72.49|69.63|72.49|69.63|72.54|69.68|72.45|69.59|0
1637935040000|2021-11-26 13:57:20|72.54|69.68|72.45|69.59|72.54|69.68|72.45|69.59|0
1637935050000|2021-11-26 13:57:30|72.41|69.55|72.37|69.51|72.41|69.55|72.37|69.51|0
1637935060000|2021-11-26 13:57:40|72.41|69.55|72.37|69.51|72.41|69.55|72.37|69.51|0
1637935070000|2021-11-26 13:57:50|72.41|69.55|72.45|69.59|72.45|69.59|72.41|69.55|0
1637935080000|2021-11-26 13:58:00|72.41|69.55|72.41|69.55|72.41|69.55|72.41|69.55|0
1637935090000|2021-11-26 13:58:10|72.45|69.59|72.49|69.63|72.49|69.63|72.45|69.59|0
1637935100000|2021-11-26 13:58:20|72.45|69.59|72.37|69.51|72.45|69.59|72.37|69.51|0
1637935110000|2021-11-26 13:58:30|72.33|69.47|72.41|69.55|72.41|69.55|72.33|69.47|0
1637935120000|2021-11-26 13:58:40|72.49|69.63|72.45|69.59|72.49|69.63|72.45|69.59|0
1637935130000|2021-11-26 13:58:50|72.43|69.57|72.43|69.57|72.43|69.57|72.43|69.57|0
1637935140000|2021-11-26 13:59:00|72.45|69.59|72.37|69.51|72.45|69.59|72.37|69.51|0
1637935150000|2021-11-26 13:59:10|72.33|69.47|72.41|69.55|72.45|69.59|72.33|69.47|0
1637935160000|2021-11-26 13:59:20|72.45|69.59|72.52|69.66|72.58|69.72|72.45|69.59|0
1637935170000|2021-11-26 13:59:30|72.54|69.68|72.49|69.63|72.58|69.72|72.49|69.63|0
1637935180000|2021-11-26 13:59:40|72.54|69.68|72.54|69.68|72.54|69.68|72.54|69.68|0
1637935190000|2021-11-26 13:59:50|72.53|69.67|72.37|69.51|72.53|69.67|72.37|69.51|0
1637935200000|2021-11-26 14:00:00|72.45|69.59|72.49|69.63|72.49|69.63|72.41|69.55|0
1637935210000|2021-11-26 14:00:10|72.58|69.72|72.49|69.63|72.58|69.72|72.49|69.63|0
1637935220000|2021-11-26 14:00:20|72.45|69.59|72.41|69.55|72.45|69.59|72.37|69.51|0
1637935230000|2021-11-26 14:00:30|72.45|69.59|72.49|69.63|72.49|69.63|72.45|69.59|0
1637935240000|2021-11-26 14:00:40|72.53|69.67|72.58|69.72|72.58|69.72|72.53|69.67|0
1637935250000|2021-11-26 14:00:50|72.62|69.76|72.62|69.76|72.66|69.8|72.62|69.76|0
1637935260000|2021-11-26 14:01:00|72.66|69.8|72.53|69.67|72.66|69.8|72.53|69.67|0
1637935270000|2021-11-26 14:01:10|72.49|69.63|72.41|69.55|72.49|69.63|72.41|69.55|0
1637935280000|2021-11-26 14:01:20|72.43|69.57|72.43|69.57|72.45|69.59|72.43|69.57|0
1637935290000|2021-11-26 14:01:30|72.41|69.55|72.47|69.61|72.47|69.61|72.41|69.55|0
1637935300000|2021-11-26 14:01:40|72.45|69.59|72.33|69.47|72.45|69.59|72.33|69.47|0
1637935310000|2021-11-26 14:01:50|72.28|69.42|72.33|69.47|72.33|69.47|72.28|69.42|0
1637935320000|2021-11-26 14:02:00|72.41|69.55|72.53|69.67|72.58|69.72|72.41|69.55|0
1637935330000|2021-11-26 14:02:10|72.47|69.61|72.49|69.63|72.49|69.63|72.47|69.61|0
1637935340000|2021-11-26 14:02:20|72.53|69.67|72.49|69.63|72.53|69.67|72.49|69.63|0
1637935350000|2021-11-26 14:02:30|72.41|69.55|72.45|69.59|72.45|69.59|72.41|69.55|0
1637935360000|2021-11-26 14:02:40|72.41|69.55|72.37|69.51|72.41|69.55|72.37|69.51|0
1637935370000|2021-11-26 14:02:50|72.41|69.55|72.37|69.51|72.41|69.55|72.37|69.51|0
1637935380000|2021-11-26 14:03:00|72.41|69.55|72.41|69.55|72.41|69.55|72.39|69.53|0
1637935390000|2021-11-26 14:03:10|72.45|69.59|72.41|69.55|72.45|69.59|72.41|69.55|0
1637935400000|2021-11-26 14:03:20|72.45|69.59|72.45|69.59|72.45|69.59|72.45|69.59|0
1637935420000|2021-11-26 14:03:40|72.43|69.57|72.35|69.49|72.43|69.57|72.35|69.49|0
1637935430000|2021-11-26 14:03:50|72.41|69.55|72.45|69.59|72.49|69.63|72.41|69.55|0
1637935440000|2021-11-26 14:04:00|72.49|69.63|72.24|69.38|72.49|69.63|72.24|69.38|0
1637935450000|2021-11-26 14:04:10|72.28|69.42|72.37|69.51|72.37|69.51|72.24|69.38|0
1637935460000|2021-11-26 14:04:20|72.41|69.55|72.37|69.51|72.41|69.55|72.37|69.51|0
1637935470000|2021-11-26 14:04:30|72.32|69.46|72.39|69.53|72.39|69.53|72.32|69.46|0
1637935480000|2021-11-26 14:04:40|72.37|69.51|72.41|69.55|72.41|69.55|72.32|69.46|0
1637935490000|2021-11-26 14:04:50|72.37|69.51|72.32|69.46|72.37|69.51|72.32|69.46|0
1637935500000|2021-11-26 14:05:00|72.37|69.51|72.32|69.46|72.37|69.51|72.32|69.46|0
1637935510000|2021-11-26 14:05:10|72.28|69.42|72.32|69.46|72.37|69.51|72.28|69.42|0
1637935520000|2021-11-26 14:05:20|72.28|69.42|72.28|69.42|72.32|69.46|72.28|69.42|0
1637935530000|2021-11-26 14:05:30|72.24|69.38|72.2|69.34|72.24|69.38|72.2|69.34|0
1637935540000|2021-11-26 14:05:40|72.12|69.26|72.12|69.26|72.12|69.26|72.12|69.26|0
1637935550000|2021-11-26 14:05:50|72.03|69.17|72.05|69.19|72.05|69.19|72.03|69.17|0
1637935560000|2021-11-26 14:06:00|72.11|69.25|72.03|69.17|72.11|69.25|72.03|69.17|0
1637935570000|2021-11-26 14:06:10|72.07|69.21|72.03|69.17|72.07|69.21|72.03|69.17|0
1637935580000|2021-11-26 14:06:20|71.99|69.13|71.99|69.13|72.03|69.17|71.99|69.13|0
1637935590000|2021-11-26 14:06:30|71.95|69.09|71.95|69.09|71.95|69.09|71.87|69.01|0
1637935600000|2021-11-26 14:06:40|71.91|69.05|71.87|69.01|71.91|69.05|71.87|69.01|0
1637935610000|2021-11-26 14:06:50|71.82|68.96|71.87|69.01|71.91|69.05|71.82|68.96|0
1637935620000|2021-11-26 14:07:00|71.82|68.96|71.82|68.96|71.82|68.96|71.82|68.96|0
1637935630000|2021-11-26 14:07:10|71.87|69.01|71.91|69.05|71.91|69.05|71.87|69.01|0
1637935640000|2021-11-26 14:07:20|71.95|69.09|71.99|69.13|71.99|69.13|71.95|69.09|0
1637935650000|2021-11-26 14:07:30|72.03|69.17|72.03|69.17|72.03|69.17|72.03|69.17|0
1637935660000|2021-11-26 14:07:40|71.99|69.13|71.99|69.13|71.99|69.13|71.99|69.13|0
1637935670000|2021-11-26 14:07:50|72.03|69.17|72.07|69.21|72.07|69.21|72.03|69.17|0
1637935680000|2021-11-26 14:08:00|72.03|69.17|71.95|69.09|72.03|69.17|71.95|69.09|0
1637935690000|2021-11-26 14:08:10|71.86|69|71.86|69|71.86|69|71.86|69|0
1637935700000|2021-11-26 14:08:20|71.91|69.05|71.91|69.05|71.95|69.09|71.91|69.05|0
1637935710000|2021-11-26 14:08:30|71.95|69.09|71.86|69|71.95|69.09|71.86|69|0
1637935720000|2021-11-26 14:08:40|71.82|68.96|71.82|68.96|71.86|69|71.82|68.96|0
1637935730000|2021-11-26 14:08:50|71.86|69|71.82|68.96|71.86|69|71.82|68.96|0
1637935750000|2021-11-26 14:09:10|71.78|68.92|71.82|68.96|71.82|68.96|71.78|68.92|0
1637935760000|2021-11-26 14:09:20|71.78|68.92|71.78|68.92|71.78|68.92|71.78|68.92|0
1637935770000|2021-11-26 14:09:30|71.82|68.96|71.74|68.88|71.82|68.96|71.74|68.88|0
1637935780000|2021-11-26 14:09:40|71.78|68.92|71.7|68.84|71.78|68.92|71.7|68.84|0
1637935790000|2021-11-26 14:09:50|71.74|68.88|71.7|68.84|71.74|68.88|71.7|68.84|0
1637935800000|2021-11-26 14:10:00|71.66|68.8|71.62|68.76|71.66|68.8|71.62|68.76|0
1637935810000|2021-11-26 14:10:10|71.66|68.8|71.53|68.67|71.66|68.8|71.53|68.67|0
1637935820000|2021-11-26 14:10:20|71.64|68.78|71.49|68.63|71.64|68.78|71.45|68.59|0
1637935830000|2021-11-26 14:10:30|71.45|68.59|71.45|68.59|71.45|68.59|71.41|68.55|0
1637935840000|2021-11-26 14:10:40|71.49|68.63|71.41|68.55|71.49|68.63|71.41|68.55|0
1637935850000|2021-11-26 14:10:50|71.12|68.26|70.96|68.1|71.16|68.3|70.96|68.1|0
1637935860000|2021-11-26 14:11:00|71.04|68.18|71.2|68.34|71.2|68.34|71.04|68.18|0
1637935870000|2021-11-26 14:11:10|71.29|68.43|71.24|68.38|71.29|68.43|71.2|68.34|0
1637935880000|2021-11-26 14:11:20|71.29|68.43|71.29|68.43|71.29|68.43|71.24|68.38|0
1637935890000|2021-11-26 14:11:30|71.37|68.51|71.33|68.47|71.37|68.51|71.33|68.47|0
1637935900000|2021-11-26 14:11:40|71.29|68.43|71.28|68.42|71.33|68.47|71.28|68.42|0
1637935910000|2021-11-26 14:11:50|71.24|68.38|71.28|68.42|71.28|68.42|71.24|68.38|0
1637935920000|2021-11-26 14:12:00|71.24|68.38|71.24|68.38|71.24|68.38|71.2|68.34|0
1637935930000|2021-11-26 14:12:10|71.28|68.42|71.28|68.42|71.28|68.42|71.24|68.38|0
1637935940000|2021-11-26 14:12:20|71.33|68.47|71.33|68.47|71.35|68.49|71.33|68.47|0
1637935950000|2021-11-26 14:12:30|71.37|68.51|71.33|68.47|71.37|68.51|71.33|68.47|0
1637935960000|2021-11-26 14:12:40|71.37|68.51|71.33|68.47|71.37|68.51|71.33|68.47|0
1637935970000|2021-11-26 14:12:50|71.37|68.51|71.37|68.51|71.37|68.51|71.37|68.51|0
1637935980000|2021-11-26 14:13:00|71.35|68.49|71.33|68.47|71.37|68.51|71.33|68.47|0
1637935990000|2021-11-26 14:13:10|71.35|68.49|71.37|68.51|71.37|68.51|71.33|68.47|0
1637936000000|2021-11-26 14:13:20|71.33|68.47|71.45|68.59|71.45|68.59|71.33|68.47|0
1637936010000|2021-11-26 14:13:30|71.41|68.55|71.33|68.47|71.41|68.55|71.33|68.47|0
1637936020000|2021-11-26 14:13:40|71.32|68.46|71.32|68.46|71.32|68.46|71.28|68.42|0
1637936030000|2021-11-26 14:13:50|71.28|68.42|71.37|68.51|71.37|68.51|71.28|68.42|0
1637936040000|2021-11-26 14:14:00|71.41|68.55|71.45|68.59|71.45|68.59|71.41|68.55|0
1637936050000|2021-11-26 14:14:10|71.47|68.61|71.61|68.75|71.61|68.75|71.47|68.61|0
1637936060000|2021-11-26 14:14:20|71.65|68.79|71.65|68.79|71.65|68.79|71.65|68.79|0
1637936070000|2021-11-26 14:14:30|71.7|68.84|71.74|68.88|71.74|68.88|71.7|68.84|0
1637936080000|2021-11-26 14:14:40|71.7|68.84|71.78|68.92|71.78|68.92|71.65|68.79|0
1637936090000|2021-11-26 14:14:50|71.74|68.88|71.78|68.92|71.78|68.92|71.74|68.88|0
1637936100000|2021-11-26 14:15:00|71.65|68.79|71.65|68.79|71.65|68.79|71.65|68.79|0
1637936110000|2021-11-26 14:15:10|71.61|68.75|71.53|68.67|71.61|68.75|71.53|68.67|0
1637936120000|2021-11-26 14:15:20|71.57|68.71|71.7|68.84|71.7|68.84|71.57|68.71|0
1637936130000|2021-11-26 14:15:30|71.57|68.71|71.57|68.71|71.61|68.75|71.57|68.71|0
1637936140000|2021-11-26 14:15:40|71.53|68.67|71.57|68.71|71.57|68.71|71.53|68.67|0
1637936150000|2021-11-26 14:15:50|71.53|68.67|71.57|68.71|71.57|68.71|71.53|68.67|0
1637936160000|2021-11-26 14:16:00|71.53|68.67|71.65|68.79|71.65|68.79|71.53|68.67|0
1637936170000|2021-11-26 14:16:10|71.61|68.75|71.61|68.75|71.61|68.75|71.61|68.75|0
1637936180000|2021-11-26 14:16:20|71.59|68.73|71.49|68.63|71.59|68.73|71.49|68.63|0
1637936190000|2021-11-26 14:16:30|71.41|68.55|71.45|68.59|71.45|68.59|71.41|68.55|0
1637936200000|2021-11-26 14:16:40|71.57|68.71|71.53|68.67|71.57|68.71|71.53|68.67|0
1637936210000|2021-11-26 14:16:50|71.45|68.59|71.57|68.71|71.57|68.71|71.45|68.59|0
1637936220000|2021-11-26 14:17:00|71.72|68.86|71.69|68.83|71.72|68.86|71.69|68.83|0
1637936230000|2021-11-26 14:17:10|71.74|68.88|71.74|68.88|71.74|68.88|71.65|68.79|0
1637936240000|2021-11-26 14:17:20|71.69|68.83|71.78|68.92|71.78|68.92|71.69|68.83|0
1637936250000|2021-11-26 14:17:30|71.82|68.96|71.74|68.88|71.82|68.96|71.74|68.88|0
1637936260000|2021-11-26 14:17:40|71.78|68.92|71.74|68.88|71.78|68.92|71.69|68.83|0
1637936270000|2021-11-26 14:17:50|71.69|68.83|71.69|68.83|71.74|68.88|71.69|68.83|0
1637936280000|2021-11-26 14:18:00|71.65|68.79|71.65|68.79|71.74|68.88|71.65|68.79|0
1637936290000|2021-11-26 14:18:10|71.69|68.83|71.78|68.92|71.78|68.92|71.69|68.83|0
1637936300000|2021-11-26 14:18:20|71.82|68.96|71.78|68.92|71.82|68.96|71.78|68.92|0
1637936310000|2021-11-26 14:18:30|71.73|68.87|71.69|68.83|71.73|68.87|71.69|68.83|0
1637936320000|2021-11-26 14:18:40|71.78|68.92|71.94|69.08|71.94|69.08|71.73|68.87|0
1637936330000|2021-11-26 14:18:50|71.86|69|71.94|69.08|71.94|69.08|71.86|69|0
1637936340000|2021-11-26 14:19:00|71.86|69|71.82|68.96|71.86|69|71.82|68.96|0
1637936350000|2021-11-26 14:19:10|71.84|68.98|71.9|69.04|71.9|69.04|71.82|68.96|0
1637936360000|2021-11-26 14:19:20|71.86|69|71.78|68.92|71.86|69|71.78|68.92|0
1637936370000|2021-11-26 14:19:30|71.82|68.96|71.94|69.08|71.94|69.08|71.82|68.96|0
1637936380000|2021-11-26 14:19:40|71.86|69|71.9|69.04|71.9|69.04|71.86|69|0
1637936390000|2021-11-26 14:19:50|71.92|69.06|71.94|69.08|71.94|69.08|71.92|69.06|0
1637936400000|2021-11-26 14:20:00|71.86|69|71.94|69.08|71.94|69.08|71.86|69|0
1637936410000|2021-11-26 14:20:10|71.9|69.04|71.98|69.12|71.98|69.12|71.9|69.04|0
1637936420000|2021-11-26 14:20:20|71.86|69|71.65|68.79|71.86|69|71.65|68.79|0
1637936430000|2021-11-26 14:20:30|71.69|68.83|71.69|68.83|71.69|68.83|71.65|68.79|0
1637936440000|2021-11-26 14:20:40|71.73|68.87|71.69|68.83|71.73|68.87|71.69|68.83|0
1637936450000|2021-11-26 14:20:50|71.73|68.87|71.61|68.75|71.73|68.87|71.61|68.75|0
1637936460000|2021-11-26 14:21:00|71.65|68.79|71.61|68.75|71.65|68.79|71.57|68.71|0
1637936470000|2021-11-26 14:21:10|71.69|68.83|71.65|68.79|71.69|68.83|71.65|68.79|0
1637936480000|2021-11-26 14:21:20|71.73|68.87|71.73|68.87|71.77|68.91|71.73|68.87|0
1637936490000|2021-11-26 14:21:30|71.77|68.91|71.77|68.91|71.82|68.96|71.77|68.91|0
1637936500000|2021-11-26 14:21:40|71.82|68.96|71.77|68.91|71.82|68.96|71.77|68.91|0
1637936510000|2021-11-26 14:21:50|71.8|68.94|71.77|68.91|71.86|69|71.77|68.91|0
1637936520000|2021-11-26 14:22:00|71.82|68.96|71.73|68.87|71.82|68.96|71.73|68.87|0
1637936530000|2021-11-26 14:22:10|71.69|68.83|71.73|68.87|71.73|68.87|71.69|68.83|0
1637936540000|2021-11-26 14:22:20|71.67|68.81|71.63|68.77|71.69|68.83|71.57|68.71|0
1637936550000|2021-11-26 14:22:30|71.61|68.75|71.53|68.67|71.61|68.75|71.53|68.67|0
1637936560000|2021-11-26 14:22:40|71.48|68.62|71.53|68.67|71.55|68.69|71.48|68.62|0
1637936570000|2021-11-26 14:22:50|71.61|68.75|71.53|68.67|71.61|68.75|71.53|68.67|0
1637936580000|2021-11-26 14:23:00|71.57|68.71|71.53|68.67|71.57|68.71|71.53|68.67|0
1637936590000|2021-11-26 14:23:10|71.57|68.71|71.57|68.71|71.57|68.71|71.57|68.71|0
1637936600000|2021-11-26 14:23:20|71.61|68.75|71.65|68.79|71.65|68.79|71.61|68.75|0
1637936610000|2021-11-26 14:23:30|71.61|68.75|71.53|68.67|71.61|68.75|71.53|68.67|0
1637936620000|2021-11-26 14:23:40|71.48|68.62|71.48|68.62|71.48|68.62|71.44|68.58|0
1637936630000|2021-11-26 14:23:50|71.44|68.58|71.53|68.67|71.53|68.67|71.44|68.58|0
1637936640000|2021-11-26 14:24:00|71.61|68.75|71.53|68.67|71.61|68.75|71.53|68.67|0
1637936650000|2021-11-26 14:24:10|71.52|68.66|71.55|68.69|71.57|68.71|71.52|68.66|0
1637936660000|2021-11-26 14:24:20|71.52|68.66|71.44|68.58|71.52|68.66|71.44|68.58|0
1637936670000|2021-11-26 14:24:30|71.48|68.62|71.48|68.62|71.48|68.62|71.44|68.58|0
1637936680000|2021-11-26 14:24:40|71.52|68.66|71.57|68.71|71.57|68.71|71.52|68.66|0
1637936690000|2021-11-26 14:24:50|71.59|68.73|71.52|68.66|71.59|68.73|71.52|68.66|0
1637936700000|2021-11-26 14:25:00|71.57|68.71|71.61|68.75|71.65|68.79|71.57|68.71|0
1637936710000|2021-11-26 14:25:10|71.65|68.79|71.73|68.87|71.73|68.87|71.65|68.79|0
1637936720000|2021-11-26 14:25:20|71.77|68.91|71.77|68.91|71.77|68.91|71.77|68.91|0
1637936740000|2021-11-26 14:25:40|71.81|68.95|71.73|68.87|71.81|68.95|71.73|68.87|0
1637936750000|2021-11-26 14:25:50|71.77|68.91|71.77|68.91|71.81|68.95|71.77|68.91|0
1637936760000|2021-11-26 14:26:00|71.81|68.95|71.73|68.87|71.81|68.95|71.73|68.87|0
1637936770000|2021-11-26 14:26:10|71.65|68.79|71.65|68.79|71.69|68.83|71.65|68.79|0
1637936780000|2021-11-26 14:26:20|71.73|68.87|71.81|68.95|71.81|68.95|71.73|68.87|0
1637936790000|2021-11-26 14:26:30|71.85|68.99|71.81|68.95|71.85|68.99|71.81|68.95|0
1637936800000|2021-11-26 14:26:40|71.73|68.87|71.73|68.87|71.73|68.87|71.69|68.83|0
1637936810000|2021-11-26 14:26:50|71.69|68.83|71.73|68.87|71.73|68.87|71.65|68.79|0
1637936820000|2021-11-26 14:27:00|71.69|68.83|71.73|68.87|71.73|68.87|71.65|68.79|0
1637936830000|2021-11-26 14:27:10|71.71|68.85|71.73|68.87|71.73|68.87|71.71|68.85|0
1637936840000|2021-11-26 14:27:20|71.77|68.91|71.77|68.91|71.85|68.99|71.77|68.91|0
1637936850000|2021-11-26 14:27:30|71.81|68.95|71.77|68.91|71.85|68.99|71.77|68.91|0
1637936860000|2021-11-26 14:27:40|71.85|68.99|71.77|68.91|71.85|68.99|71.77|68.91|0
1637936870000|2021-11-26 14:27:50|71.73|68.87|71.69|68.83|71.75|68.89|71.69|68.83|0
1637936880000|2021-11-26 14:28:00|71.75|68.89|71.77|68.91|71.77|68.91|71.75|68.89|0
1637936890000|2021-11-26 14:28:10|71.73|68.87|71.89|69.03|71.89|69.03|71.73|68.87|0
1637936900000|2021-11-26 14:28:20|71.77|68.91|71.77|68.91|71.77|68.91|71.77|68.91|0
1637936910000|2021-11-26 14:28:30|71.75|68.89|71.65|68.79|71.77|68.91|71.65|68.79|0
1637936920000|2021-11-26 14:28:40|71.56|68.7|71.48|68.62|71.56|68.7|71.48|68.62|0
1637936930000|2021-11-26 14:28:50|71.5|68.64|71.48|68.62|71.5|68.64|71.48|68.62|0
1637936940000|2021-11-26 14:29:00|71.5|68.64|71.6|68.74|71.6|68.74|71.48|68.62|0
1637936950000|2021-11-26 14:29:10|71.52|68.66|71.32|68.46|71.52|68.66|71.32|68.46|0
1637936960000|2021-11-26 14:29:20|71.27|68.41|71.15|68.29|71.27|68.41|71.11|68.25|0
1637936970000|2021-11-26 14:29:30|71.19|68.33|71.07|68.21|71.19|68.33|71.07|68.21|0
1637936980000|2021-11-26 14:29:40|71.03|68.17|71.11|68.25|71.11|68.25|70.99|68.13|0
1637936990000|2021-11-26 14:29:50|71.07|68.21|71.03|68.17|71.11|68.25|71.03|68.17|0
1637937000000|2021-11-26 14:30:00|71.13|68.27|71.52|68.66|71.52|68.66|71.13|68.27|0
1637937010000|2021-11-26 14:30:10|71.32|68.46|71.48|68.62|71.48|68.62|71.19|68.33|0
1637937020000|2021-11-26 14:30:20|71.52|68.66|71.65|68.79|71.69|68.83|71.52|68.66|0
1637937030000|2021-11-26 14:30:30|71.48|68.62|71.56|68.7|71.56|68.7|71.3|68.44|0
1637937040000|2021-11-26 14:30:40|71.27|68.41|71.36|68.5|71.4|68.54|71.23|68.37|0
1637937050000|2021-11-26 14:30:50|71.4|68.54|71.11|68.25|71.4|68.54|71.11|68.25|0
1637937060000|2021-11-26 14:31:00|70.86|68|70.74|67.88|70.86|68|70.62|67.76|0
1637937070000|2021-11-26 14:31:10|70.86|68|70.68|67.82|70.86|68|70.68|67.82|0
1637937080000|2021-11-26 14:31:20|70.74|67.88|70.78|67.92|70.78|67.92|70.74|67.88|0
1637937090000|2021-11-26 14:31:30|70.66|67.8|70.62|67.76|70.66|67.8|70.62|67.76|0
1637937100000|2021-11-26 14:31:40|70.5|67.64|70.37|67.51|70.5|67.64|70.37|67.51|0
1637937110000|2021-11-26 14:31:50|70.41|67.55|70.25|67.39|70.44|67.58|70.25|67.39|0
1637937120000|2021-11-26 14:32:00|70.21|67.35|70.09|67.23|70.21|67.35|70.09|67.23|0
1637937130000|2021-11-26 14:32:10|69.93|67.07|70.33|67.47|70.33|67.47|69.93|67.07|0
1637937140000|2021-11-26 14:32:20|70.45|67.59|70.45|67.59|70.5|67.64|70.37|67.51|0
1637937150000|2021-11-26 14:32:30|70.13|67.27|70.09|67.23|70.13|67.27|70.01|67.15|0
1637937160000|2021-11-26 14:32:40|70.01|67.15|70.05|67.19|70.05|67.19|70.01|67.15|0
1637937170000|2021-11-26 14:32:50|70.01|67.15|70.25|67.39|70.25|67.39|70.01|67.15|0
1637937180000|2021-11-26 14:33:00|70.29|67.43|70.25|67.39|70.29|67.43|70.17|67.31|0
1637937190000|2021-11-26 14:33:10|70.33|67.47|70.37|67.51|70.37|67.51|70.33|67.47|0
1637937200000|2021-11-26 14:33:20|70.45|67.59|70.29|67.43|70.45|67.59|70.29|67.43|0
1637937210000|2021-11-26 14:33:30|70.05|67.19|70.05|67.19|70.09|67.23|70.01|67.15|0
1637937220000|2021-11-26 14:33:40|70.09|67.23|69.97|67.11|70.13|67.27|69.97|67.11|0
1637937230000|2021-11-26 14:33:50|69.81|66.95|69.81|66.95|69.89|67.03|69.81|66.95|0
1637937240000|2021-11-26 14:34:00|69.97|67.11|69.93|67.07|70.01|67.15|69.93|67.07|0
1637937250000|2021-11-26 14:34:10|69.72|66.86|69.64|66.78|69.72|66.86|69.64|66.78|0
1637937260000|2021-11-26 14:34:20|69.6|66.74|69.76|66.9|69.76|66.9|69.6|66.74|0
1637937270000|2021-11-26 14:34:30|69.72|66.86|69.52|66.66|69.72|66.86|69.52|66.66|0
1637937280000|2021-11-26 14:34:40|69.48|66.62|69.44|66.58|69.52|66.66|69.44|66.58|0
1637937290000|2021-11-26 14:34:50|69.4|66.54|69.4|66.54|69.48|66.62|69.4|66.54|0
1637937300000|2021-11-26 14:35:00|69.32|66.46|69.28|66.42|69.4|66.54|69.28|66.42|0
1637937310000|2021-11-26 14:35:10|69.2|66.34|69.32|66.46|69.32|66.46|69.12|66.26|0
1637937320000|2021-11-26 14:35:20|69.2|66.34|68.96|66.1|69.2|66.34|68.92|66.06|0
1637937330000|2021-11-26 14:35:30|68.84|65.98|68.8|65.94|68.84|65.98|68.76|65.9|0
1637937340000|2021-11-26 14:35:40|68.84|65.98|68.84|65.98|68.84|65.98|68.68|65.82|0
1637937350000|2021-11-26 14:35:50|68.88|66.02|68.8|65.94|68.88|66.02|68.8|65.94|0
1637937360000|2021-11-26 14:36:00|68.84|65.98|68.96|66.1|68.96|66.1|68.84|65.98|0
1637937370000|2021-11-26 14:36:10|69|66.14|69.24|66.38|69.24|66.38|69|66.14|0
1637937380000|2021-11-26 14:36:20|69.2|66.34|69.2|66.34|69.2|66.34|69.2|66.34|0
1637937390000|2021-11-26 14:36:30|69.36|66.5|69.4|66.54|69.4|66.54|69.32|66.46|0
1637937400000|2021-11-26 14:36:40|69.52|66.66|69.64|66.78|69.64|66.78|69.52|66.66|0
1637937410000|2021-11-26 14:36:50|69.56|66.7|69.72|66.86|69.76|66.9|69.56|66.7|0
1637937420000|2021-11-26 14:37:00|69.48|66.62|69.6|66.74|69.6|66.74|69.44|66.58|0
1637937430000|2021-11-26 14:37:10|69.84|66.98|69.72|66.86|69.97|67.11|69.72|66.86|0
1637937440000|2021-11-26 14:37:20|69.8|66.94|69.76|66.9|69.88|67.02|69.76|66.9|0
1637937450000|2021-11-26 14:37:30|69.64|66.78|69.76|66.9|69.92|67.06|69.64|66.78|0
1637937460000|2021-11-26 14:37:40|69.68|66.82|70.01|67.15|70.01|67.15|69.68|66.82|0
1637937470000|2021-11-26 14:37:50|70.13|67.27|70.41|67.55|70.41|67.55|70.13|67.27|0
1637937480000|2021-11-26 14:38:00|70.49|67.63|70.17|67.31|70.49|67.63|70.17|67.31|0
1637937490000|2021-11-26 14:38:10|70.05|67.19|70.05|67.19|70.05|67.19|69.96|67.1|0
1637937500000|2021-11-26 14:38:20|69.96|67.1|69.8|66.94|69.96|67.1|69.8|66.94|0
1637937510000|2021-11-26 14:38:30|69.82|66.96|69.6|66.74|69.84|66.98|69.6|66.74|0
1637937520000|2021-11-26 14:38:40|69.58|66.72|69.64|66.78|69.64|66.78|69.58|66.72|0
1637937530000|2021-11-26 14:38:50|69.6|66.74|69.76|66.9|69.76|66.9|69.6|66.74|0
1637937540000|2021-11-26 14:39:00|69.68|66.82|69.8|66.94|69.8|66.94|69.68|66.82|0
1637937550000|2021-11-26 14:39:10|69.76|66.9|70.09|67.23|70.09|67.23|69.76|66.9|0
1637937560000|2021-11-26 14:39:20|70.17|67.31|70.33|67.47|70.33|67.47|70.17|67.31|0
1637937570000|2021-11-26 14:39:30|70.41|67.55|70.65|67.79|70.65|67.79|70.41|67.55|0
1637937580000|2021-11-26 14:39:40|70.53|67.67|70.45|67.59|70.61|67.75|70.45|67.59|0
1637937590000|2021-11-26 14:39:50|70.49|67.63|70.29|67.43|70.49|67.63|70.29|67.43|0
1637937600000|2021-11-26 14:40:00|70.41|67.55|70.21|67.35|70.41|67.55|70.17|67.31|0
1637937610000|2021-11-26 14:40:10|70.04|67.18|70.17|67.31|70.17|67.31|70.04|67.18|0
1637937620000|2021-11-26 14:40:20|70.33|67.47|70.45|67.59|70.45|67.59|70.33|67.47|0
1637937630000|2021-11-26 14:40:30|70.41|67.55|70.25|67.39|70.41|67.55|70.25|67.39|0
1637937640000|2021-11-26 14:40:40|70.29|67.43|70.53|67.67|70.53|67.67|70.29|67.43|0
1637937650000|2021-11-26 14:40:50|70.49|67.63|70.61|67.75|70.61|67.75|70.45|67.59|0
1637937660000|2021-11-26 14:41:00|70.65|67.79|70.45|67.59|70.65|67.79|70.45|67.59|0
1637937670000|2021-11-26 14:41:10|70.69|67.83|70.65|67.79|70.69|67.83|70.45|67.59|0
1637937680000|2021-11-26 14:41:20|70.78|67.92|71.02|68.16|71.02|68.16|70.78|67.92|0
1637937690000|2021-11-26 14:41:30|71.23|68.37|71.64|68.78|71.64|68.78|71.23|68.37|0
1637937700000|2021-11-26 14:41:40|71.7|68.84|71.6|68.74|71.76|68.9|71.6|68.74|0
1637937710000|2021-11-26 14:41:50|71.43|68.57|71.31|68.45|71.43|68.57|71.27|68.41|0
1637937720000|2021-11-26 14:42:00|71.19|68.33|71.23|68.37|71.39|68.53|71.19|68.33|0
1637937730000|2021-11-26 14:42:10|71.19|68.33|71.02|68.16|71.19|68.33|71|68.14|0
1637937740000|2021-11-26 14:42:20|70.9|68.04|71.14|68.28|71.14|68.28|70.9|68.04|0
1637937750000|2021-11-26 14:42:30|71.06|68.2|71.14|68.28|71.27|68.41|71.06|68.2|0
1637937760000|2021-11-26 14:42:40|71.23|68.37|71.51|68.65|71.51|68.65|71.23|68.37|0
1637937770000|2021-11-26 14:42:50|71.68|68.82|71.6|68.74|71.68|68.82|71.6|68.74|0
1637937780000|2021-11-26 14:43:00|71.68|68.82|71.64|68.78|71.68|68.82|71.47|68.61|0
1637937790000|2021-11-26 14:43:10|71.62|68.76|71.8|68.94|71.8|68.94|71.62|68.76|0
1637937800000|2021-11-26 14:43:20|71.74|68.88|71.76|68.9|71.89|69.03|71.74|68.88|0
1637937810000|2021-11-26 14:43:30|72.01|69.15|72.07|69.21|72.07|69.21|71.93|69.07|0
1637937820000|2021-11-26 14:43:40|71.97|69.11|71.8|68.94|71.97|69.11|71.72|68.86|0
1637937830000|2021-11-26 14:43:50|71.91|69.05|72.05|69.19|72.05|69.19|71.91|69.05|0
1637937840000|2021-11-26 14:44:00|71.93|69.07|71.68|68.82|71.93|69.07|71.68|68.82|0
1637937850000|2021-11-26 14:44:10|71.55|68.69|71.43|68.57|71.55|68.69|71.43|68.57|0
1637937860000|2021-11-26 14:44:20|71.64|68.78|71.6|68.74|71.64|68.78|71.47|68.61|0
1637937870000|2021-11-26 14:44:30|71.62|68.76|71.68|68.82|71.72|68.86|71.62|68.76|0
1637937880000|2021-11-26 14:44:40|71.62|68.76|71.89|69.03|71.89|69.03|71.62|68.76|0
1637937890000|2021-11-26 14:44:50|71.84|68.98|71.97|69.11|71.99|69.13|71.84|68.98|0
1637937900000|2021-11-26 14:45:00|72.05|69.19|72.38|69.52|72.43|69.57|72.05|69.19|0
1637937910000|2021-11-26 14:45:10|72.34|69.48|72.26|69.4|72.38|69.52|72.26|69.4|0
1637937920000|2021-11-26 14:45:20|72.3|69.44|72.8|69.94|72.8|69.94|72.3|69.44|0
1637937930000|2021-11-26 14:45:30|72.76|69.9|72.8|69.94|72.89|70.03|72.76|69.9|0
1637937940000|2021-11-26 14:45:40|72.74|69.88|73.22|70.36|73.22|70.36|72.74|69.88|0
1637937950000|2021-11-26 14:45:50|73.14|70.28|73.18|70.32|73.22|70.36|73.14|70.28|0
1637937960000|2021-11-26 14:46:00|73.22|70.36|72.97|70.11|73.22|70.36|72.97|70.11|0
1637937970000|2021-11-26 14:46:10|72.88|70.02|72.93|70.07|73.05|70.19|72.88|70.02|0
1637937980000|2021-11-26 14:46:20|72.8|69.94|72.76|69.9|72.8|69.94|72.72|69.86|0
1637937990000|2021-11-26 14:46:30|72.59|69.73|72.59|69.73|72.76|69.9|72.59|69.73|0
1637938000000|2021-11-26 14:46:40|72.68|69.82|73.03|70.17|73.03|70.17|72.68|69.82|0
1637938010000|2021-11-26 14:46:50|73.07|70.21|72.88|70.02|73.07|70.21|72.84|69.98|0
1637938020000|2021-11-26 14:47:00|72.8|69.94|72.65|69.79|72.8|69.94|72.65|69.79|0
1637938030000|2021-11-26 14:47:10|72.76|69.9|73.01|70.15|73.01|70.15|72.76|69.9|0
1637938040000|2021-11-26 14:47:20|73.05|70.19|72.76|69.9|73.09|70.23|72.76|69.9|0
1637938050000|2021-11-26 14:47:30|72.72|69.86|73.22|70.36|73.22|70.36|72.72|69.86|0
1637938060000|2021-11-26 14:47:40|73.26|70.4|73.66|70.8|73.66|70.8|73.26|70.4|0
1637938070000|2021-11-26 14:47:50|73.77|70.91|73.85|70.99|73.9|71.04|73.77|70.91|0
1637938080000|2021-11-26 14:48:00|73.9|71.04|73.73|70.87|73.9|71.04|73.6|70.74|0
1637938090000|2021-11-26 14:48:10|73.6|70.74|73.39|70.53|73.64|70.78|73.39|70.53|0
1637938100000|2021-11-26 14:48:20|73.43|70.57|73.35|70.49|73.43|70.57|73.26|70.4|0
1637938110000|2021-11-26 14:48:30|73.24|70.38|73.22|70.36|73.35|70.49|73.22|70.36|0
1637938120000|2021-11-26 14:48:40|73.26|70.4|73.05|70.19|73.26|70.4|73.05|70.19|0
1637938130000|2021-11-26 14:48:50|73.22|70.36|73.26|70.4|73.26|70.4|73.18|70.32|0
1637938140000|2021-11-26 14:49:00|73.47|70.61|73.26|70.4|73.47|70.61|73.26|70.4|0
1637938150000|2021-11-26 14:49:10|73.3|70.44|73.6|70.74|73.6|70.74|73.3|70.44|0
1637938160000|2021-11-26 14:49:20|73.62|70.76|73.73|70.87|73.73|70.87|73.6|70.74|0
1637938170000|2021-11-26 14:49:30|73.64|70.78|73.71|70.85|73.85|70.99|73.64|70.78|0
1637938180000|2021-11-26 14:49:40|73.81|70.95|73.77|70.91|73.81|70.95|73.64|70.78|0
1637938190000|2021-11-26 14:49:50|73.85|70.99|73.73|70.87|73.85|70.99|73.73|70.87|0
1637938200000|2021-11-26 14:50:00|73.66|70.8|73.81|70.95|73.81|70.95|73.64|70.78|0
1637938210000|2021-11-26 14:50:10|73.6|70.74|73.98|71.12|73.98|71.12|73.6|70.74|0
1637938220000|2021-11-26 14:50:20|74.07|71.21|73.9|71.04|74.07|71.21|73.9|71.04|0
1637938230000|2021-11-26 14:50:30|73.85|70.99|73.6|70.74|73.85|70.99|73.6|70.74|0
1637938240000|2021-11-26 14:50:40|73.64|70.78|73.3|70.44|73.64|70.78|73.3|70.44|0
1637938250000|2021-11-26 14:50:50|73.18|70.32|73.05|70.19|73.18|70.32|73.05|70.19|0
1637938260000|2021-11-26 14:51:00|73.18|70.32|73.01|70.15|73.24|70.38|73.01|70.15|0
1637938270000|2021-11-26 14:51:10|72.84|69.98|73.13|70.27|73.13|70.27|72.84|69.98|0
1637938280000|2021-11-26 14:51:20|73.3|70.44|73.64|70.78|73.64|70.78|73.3|70.44|0
1637938290000|2021-11-26 14:51:30|73.56|70.7|73.39|70.53|73.56|70.7|73.39|70.53|0
1637938300000|2021-11-26 14:51:40|73.3|70.44|73.26|70.4|73.51|70.65|73.26|70.4|0
1637938310000|2021-11-26 14:51:50|73.22|70.36|73.09|70.23|73.22|70.36|73.01|70.15|0
1637938320000|2021-11-26 14:52:00|73.13|70.27|72.84|69.98|73.22|70.36|72.84|69.98|0
1637938330000|2021-11-26 14:52:10|72.8|69.94|72.63|69.77|72.8|69.94|72.63|69.77|0
1637938340000|2021-11-26 14:52:20|72.55|69.69|73.01|70.15|73.01|70.15|72.55|69.69|0
1637938350000|2021-11-26 14:52:30|73.13|70.27|73.26|70.4|73.26|70.4|73.13|70.27|0
1637938360000|2021-11-26 14:52:40|73.39|70.53|73.3|70.44|73.39|70.53|73.24|70.38|0
1637938370000|2021-11-26 14:52:50|73.26|70.4|73.26|70.4|73.26|70.4|73.13|70.27|0
1637938380000|2021-11-26 14:53:00|73.39|70.53|73.09|70.23|73.43|70.57|73.09|70.23|0
1637938390000|2021-11-26 14:53:10|73.05|70.19|73.09|70.23|73.09|70.23|72.99|70.13|0
1637938400000|2021-11-26 14:53:20|72.96|70.1|72.9|70.04|72.96|70.1|72.9|70.04|0
1637938410000|2021-11-26 14:53:30|72.96|70.1|73.01|70.15|73.01|70.15|72.86|70|0
1637938420000|2021-11-26 14:53:40|72.8|69.94|72.88|70.02|72.92|70.06|72.8|69.94|0
1637938430000|2021-11-26 14:53:50|72.84|69.98|72.88|70.02|72.88|70.02|72.75|69.89|0
1637938440000|2021-11-26 14:54:00|72.75|69.89|72.96|70.1|72.96|70.1|72.75|69.89|0
1637938450000|2021-11-26 14:54:10|73.01|70.15|73.34|70.48|73.34|70.48|73.01|70.15|0
1637938460000|2021-11-26 14:54:20|73.32|70.46|73.43|70.57|73.51|70.65|73.32|70.46|0
1637938470000|2021-11-26 14:54:30|73.47|70.61|73.38|70.52|73.55|70.69|73.38|70.52|0
1637938480000|2021-11-26 14:54:40|73.26|70.4|73.26|70.4|73.26|70.4|73.22|70.36|0
1637938490000|2021-11-26 14:54:50|73.09|70.23|72.99|70.13|73.11|70.25|72.99|70.13|0
1637938500000|2021-11-26 14:55:00|72.96|70.1|73.28|70.42|73.28|70.42|72.96|70.1|0
1637938510000|2021-11-26 14:55:10|73.34|70.48|73.51|70.65|73.51|70.65|73.34|70.48|0
1637938520000|2021-11-26 14:55:20|73.47|70.61|73.47|70.61|73.51|70.65|73.47|70.61|0
1637938530000|2021-11-26 14:55:30|73.68|70.82|73.76|70.9|73.81|70.95|73.68|70.82|0
1637938540000|2021-11-26 14:55:40|73.81|70.95|73.47|70.61|73.81|70.95|73.47|70.61|0
1637938550000|2021-11-26 14:55:50|73.43|70.57|71.85|68.99|73.43|70.57|71.85|68.99|0
1637938560000|2021-11-26 14:56:00|71.72|68.86|75.11|72.25|75.11|72.25|71.39|68.53|0
1637938570000|2021-11-26 14:56:10|74.98|72.12|75.09|72.23|75.11|72.25|74.98|72.12|0
1637938580000|2021-11-26 14:56:20|75.07|72.21|75.54|72.68|75.54|72.68|75.07|72.21|0
1637938590000|2021-11-26 14:56:30|75.45|72.59|75.32|72.46|75.54|72.68|75.32|72.46|0
1637938600000|2021-11-26 14:56:40|75.37|72.51|75.35|72.49|75.45|72.59|75.35|72.49|0
1637938610000|2021-11-26 14:56:50|75.32|72.46|75.41|72.55|75.41|72.55|75.32|72.46|0
1637938620000|2021-11-26 14:57:00|75.2|72.34|74.98|72.12|75.2|72.34|74.98|72.12|0
1637938630000|2021-11-26 14:57:10|74.96|72.1|74.96|72.1|75.07|72.21|74.96|72.1|0
1637938640000|2021-11-26 14:57:20|74.77|71.91|75.07|72.21|75.11|72.25|74.77|71.91|0
1637938650000|2021-11-26 14:57:30|74.98|72.12|74.98|72.12|75.07|72.21|74.98|72.12|0
1637938660000|2021-11-26 14:57:40|75.09|72.23|74.86|72|75.09|72.23|74.86|72|0
1637938670000|2021-11-26 14:57:50|74.96|72.1|75.07|72.21|75.07|72.21|74.96|72.1|0
1637938680000|2021-11-26 14:58:00|75.15|72.29|75.36|72.5|75.36|72.5|75.11|72.25|0
1637938690000|2021-11-26 14:58:10|75.49|72.63|75.79|72.93|75.79|72.93|75.49|72.63|0
1637938700000|2021-11-26 14:58:20|75.75|72.89|75.96|73.1|76.01|73.15|75.75|72.89|0
1637938710000|2021-11-26 14:58:30|75.79|72.93|75.62|72.76|75.83|72.97|75.62|72.76|0
1637938720000|2021-11-26 14:58:40|75.49|72.63|75.28|72.42|75.49|72.63|75.28|72.42|0
1637938730000|2021-11-26 14:58:50|75.07|72.21|75.02|72.16|75.07|72.21|75.02|72.16|0
1637938740000|2021-11-26 14:59:00|75|72.14|74.98|72.12|75|72.14|74.92|72.06|0
1637938750000|2021-11-26 14:59:10|75.05|72.19|75.02|72.16|75.11|72.25|75.02|72.16|0
1637938760000|2021-11-26 14:59:20|74.94|72.08|75.11|72.25|75.11|72.25|74.94|72.08|0
1637938770000|2021-11-26 14:59:30|74.98|72.12|74.94|72.08|75.02|72.16|74.94|72.08|0
1637938780000|2021-11-26 14:59:40|74.9|72.04|74.9|72.04|74.94|72.08|74.9|72.04|0
1637938790000|2021-11-26 14:59:50|74.69|71.83|74.98|72.12|74.98|72.12|74.69|71.83|0
1637938800000|2021-11-26 15:00:00|75.36|72.5|75.49|72.63|75.49|72.63|75.24|72.38|0
1637938810000|2021-11-26 15:00:10|75.66|72.8|75.45|72.59|75.66|72.8|75.36|72.5|0
1637938820000|2021-11-26 15:00:20|75.53|72.67|75.49|72.63|75.53|72.67|75.45|72.59|0
1637938830000|2021-11-26 15:00:30|75.66|72.8|75.88|73.02|75.92|73.06|75.58|72.72|0
1637938840000|2021-11-26 15:00:40|75.7|72.84|75.49|72.63|75.7|72.84|75.49|72.63|0
1637938850000|2021-11-26 15:00:50|75.41|72.55|75.75|72.89|75.75|72.89|75.41|72.55|0
1637938860000|2021-11-26 15:01:00|75.88|73.02|75.58|72.72|75.88|73.02|75.53|72.67|0
1637938870000|2021-11-26 15:01:10|75.92|73.06|76.13|73.27|76.13|73.27|75.92|73.06|0
1637938880000|2021-11-26 15:01:20|76.22|73.36|76.09|73.23|76.22|73.36|75.92|73.06|0
1637938890000|2021-11-26 15:01:30|76|73.14|76.22|73.36|76.26|73.4|76|73.14|0
1637938900000|2021-11-26 15:01:40|76.13|73.27|76.13|73.27|76.3|73.44|76.13|73.27|0
1637938910000|2021-11-26 15:01:50|76.22|73.36|75.96|73.1|76.22|73.36|75.96|73.1|0
1637938920000|2021-11-26 15:02:00|76.09|73.23|76.2|73.34|76.43|73.57|76.09|73.23|0
1637938930000|2021-11-26 15:02:10|76.13|73.27|76.3|73.44|76.3|73.44|76.13|73.27|0
1637938940000|2021-11-26 15:02:20|76.43|73.57|76.46|73.6|76.46|73.6|76.3|73.44|0
1637938950000|2021-11-26 15:02:30|76.52|73.66|76.56|73.7|76.61|73.75|76.52|73.66|0
1637938960000|2021-11-26 15:02:40|76.61|73.75|76.61|73.75|76.65|73.79|76.56|73.7|0
1637938970000|2021-11-26 15:02:50|76.54|73.68|76.56|73.7|76.61|73.75|76.48|73.62|0
1637938980000|2021-11-26 15:03:00|76.54|73.68|76.65|73.79|76.65|73.79|76.54|73.68|0
1637938990000|2021-11-26 15:03:10|76.48|73.62|76.61|73.75|76.61|73.75|76.48|73.62|0
1637939000000|2021-11-26 15:03:20|76.56|73.7|76.65|73.79|76.65|73.79|76.56|73.7|0
1637939010000|2021-11-26 15:03:30|76.56|73.7|76.65|73.79|76.78|73.92|76.56|73.7|0
1637939020000|2021-11-26 15:03:40|76.61|73.75|76.5|73.64|76.61|73.75|76.5|73.64|0
1637939030000|2021-11-26 15:03:50|76.61|73.75|76.74|73.88|76.74|73.88|76.61|73.75|0
1637939040000|2021-11-26 15:04:00|76.61|73.75|76.61|73.75|76.65|73.79|76.61|73.75|0
1637939050000|2021-11-26 15:04:10|76.56|73.7|76.48|73.62|76.61|73.75|76.48|73.62|0
1637939060000|2021-11-26 15:04:20|76.43|73.57|76.05|73.19|76.43|73.57|76.05|73.19|0
1637939070000|2021-11-26 15:04:30|76.17|73.31|76.52|73.66|76.52|73.66|76.17|73.31|0
1637939080000|2021-11-26 15:04:40|76.65|73.79|77.12|74.26|77.12|74.26|76.65|73.79|0
1637939090000|2021-11-26 15:04:50|77.04|74.18|77.26|74.4|77.26|74.4|77.04|74.18|0
1637939100000|2021-11-26 15:05:00|77.08|74.22|77.08|74.22|77.08|74.22|77.04|74.18|0
1637939110000|2021-11-26 15:05:10|76.99|74.13|76.78|73.92|76.99|74.13|76.78|73.92|0
1637939120000|2021-11-26 15:05:20|76.82|73.96|76.82|73.96|76.82|73.96|76.73|73.87|0
1637939130000|2021-11-26 15:05:30|76.73|73.87|77.02|74.16|77.02|74.16|76.73|73.87|0
1637939140000|2021-11-26 15:05:40|77.17|74.31|77.02|74.16|77.17|74.31|76.91|74.05|0
1637939150000|2021-11-26 15:05:50|76.71|73.85|76.86|74|76.86|74|76.71|73.85|0
1637939160000|2021-11-26 15:06:00|77.08|74.22|78.48|75.62|78.48|75.62|77.04|74.18|0
1637939170000|2021-11-26 15:06:10|78.5|75.64|78.04|75.18|78.5|75.64|78.04|75.18|0
1637939180000|2021-11-26 15:06:20|78|75.14|77.61|74.75|78|75.14|77.61|74.75|0
1637939190000|2021-11-26 15:06:30|77.65|74.79|77.61|74.75|77.82|74.96|77.61|74.75|0
1637939200000|2021-11-26 15:06:40|77.56|74.7|77.74|74.88|77.74|74.88|77.56|74.7|0
1637939210000|2021-11-26 15:06:50|77.78|74.92|77.78|74.92|77.78|74.92|77.74|74.88|0
1637939220000|2021-11-26 15:07:00|77.74|74.88|77.46|74.6|77.74|74.88|77.46|74.6|0
1637939230000|2021-11-26 15:07:10|77.39|74.53|77.59|74.73|77.59|74.73|77.33|74.47|0
1637939240000|2021-11-26 15:07:20|77.5|74.64|77.78|74.92|77.78|74.92|77.39|74.53|0
1637939250000|2021-11-26 15:07:30|77.87|75.01|77.95|75.09|77.95|75.09|77.74|74.88|0
1637939260000|2021-11-26 15:07:40|78.04|75.18|77.87|75.01|78.04|75.18|77.87|75.01|0
1637939270000|2021-11-26 15:07:50|77.78|74.92|77.61|74.75|77.78|74.92|77.61|74.75|0
1637939280000|2021-11-26 15:08:00|77.65|74.79|77.52|74.66|77.65|74.79|77.52|74.66|0
1637939290000|2021-11-26 15:08:10|77.48|74.62|77.3|74.44|77.48|74.62|77.3|74.44|0
1637939300000|2021-11-26 15:08:20|77.26|74.4|77.22|74.36|77.26|74.4|77.22|74.36|0
1637939310000|2021-11-26 15:08:30|77.17|74.31|77.45|74.59|77.45|74.59|77.17|74.31|0
1637939320000|2021-11-26 15:08:40|77.56|74.7|77.69|74.83|77.74|74.88|77.56|74.7|0
1637939330000|2021-11-26 15:08:50|77.65|74.79|77.78|74.92|77.82|74.96|77.65|74.79|0
1637939340000|2021-11-26 15:09:00|77.91|75.05|77.74|74.88|77.91|75.05|77.74|74.88|0
1637939350000|2021-11-26 15:09:10|77.87|75.01|78.13|75.27|78.13|75.27|77.87|75.01|0
1637939360000|2021-11-26 15:09:20|78.04|75.18|77.84|74.98|78.04|75.18|77.84|74.98|0
1637939370000|2021-11-26 15:09:30|78.04|75.18|78.15|75.29|78.21|75.35|78.04|75.18|0
1637939380000|2021-11-26 15:09:40|78.19|75.33|78|75.14|78.19|75.33|78|75.14|0
1637939390000|2021-11-26 15:09:50|77.87|75.01|78.13|75.27|78.13|75.27|77.87|75.01|0
1637939400000|2021-11-26 15:10:00|78.21|75.35|78.26|75.4|78.3|75.44|78.21|75.35|0
1637939410000|2021-11-26 15:10:10|78.13|75.27|78.56|75.7|78.56|75.7|78.13|75.27|0
1637939420000|2021-11-26 15:10:20|78.48|75.62|78.48|75.62|78.56|75.7|78.48|75.62|0
1637939430000|2021-11-26 15:10:30|78.5|75.64|78.61|75.75|78.61|75.75|78.5|75.64|0
1637939440000|2021-11-26 15:10:40|78.7|75.84|78.56|75.7|78.74|75.88|78.56|75.7|0
1637939450000|2021-11-26 15:10:50|78.65|75.79|78.76|75.9|78.76|75.9|78.65|75.79|0
1637939460000|2021-11-26 15:11:00|78.61|75.75|78.56|75.7|78.63|75.77|78.52|75.66|0
1637939470000|2021-11-26 15:11:10|78.48|75.62|78.7|75.84|78.7|75.84|78.48|75.62|0
1637939480000|2021-11-26 15:11:20|78.83|75.97|78.83|75.97|78.83|75.97|78.78|75.92|0
1637939490000|2021-11-26 15:11:30|78.72|75.86|78.83|75.97|78.83|75.97|78.72|75.86|0
1637939500000|2021-11-26 15:11:40|78.74|75.88|78.67|75.81|78.74|75.88|78.67|75.81|0
1637939510000|2021-11-26 15:11:50|78.74|75.88|78.83|75.97|78.83|75.97|78.7|75.84|0
1637939520000|2021-11-26 15:12:00|79|76.14|79|76.14|79|76.14|78.87|76.01|0
1637939530000|2021-11-26 15:12:10|78.91|76.05|78.81|75.95|78.91|76.05|78.78|75.92|0
1637939540000|2021-11-26 15:12:20|78.87|76.01|78.65|75.79|78.87|76.01|78.61|75.75|0
1637939550000|2021-11-26 15:12:30|78.61|75.75|78.83|75.97|78.83|75.97|78.61|75.75|0
1637939560000|2021-11-26 15:12:40|78.81|75.95|79|76.14|79|76.14|78.81|75.95|0
1637939570000|2021-11-26 15:12:50|78.91|76.05|79.18|76.32|79.18|76.32|78.91|76.05|0
1637939580000|2021-11-26 15:13:00|79.13|76.27|79.09|76.23|79.13|76.27|79.09|76.23|0
1637939590000|2021-11-26 15:13:10|79.13|76.27|79.11|76.25|79.13|76.27|79.11|76.25|0
1637939600000|2021-11-26 15:13:20|79|76.14|78.74|75.88|79.05|76.19|78.74|75.88|0
1637939610000|2021-11-26 15:13:30|78.78|75.92|79.05|76.19|79.05|76.19|78.78|75.92|0
1637939620000|2021-11-26 15:13:40|79.09|76.23|79.22|76.36|79.22|76.36|79.05|76.19|0
1637939630000|2021-11-26 15:13:50|79.18|76.32|79.4|76.54|79.4|76.54|79.18|76.32|0
1637939640000|2021-11-26 15:14:00|79.31|76.45|79.27|76.41|79.31|76.45|79.27|76.41|0
1637939650000|2021-11-26 15:14:10|79.18|76.32|79.07|76.21|79.18|76.32|79.07|76.21|0
1637939660000|2021-11-26 15:14:20|79|76.14|79.22|76.36|79.22|76.36|79|76.14|0
1637939670000|2021-11-26 15:14:30|79.18|76.32|79.25|76.39|79.27|76.41|79.18|76.32|0
1637939680000|2021-11-26 15:14:40|79.31|76.45|79.27|76.41|79.31|76.45|79.2|76.34|0
1637939690000|2021-11-26 15:14:50|79.13|76.27|78.96|76.1|79.18|76.32|78.96|76.1|0
1637939700000|2021-11-26 15:15:00|79.18|76.32|79.18|76.32|79.18|76.32|79.13|76.27|0
1637939710000|2021-11-26 15:15:10|79|76.14|79|76.14|79.09|76.23|79|76.14|0
1637939720000|2021-11-26 15:15:20|78.91|76.05|79.09|76.23|79.18|76.32|78.91|76.05|0
1637939730000|2021-11-26 15:15:30|79.18|76.32|79.31|76.45|79.35|76.49|79.18|76.32|0
1637939740000|2021-11-26 15:15:40|79.27|76.41|79.18|76.32|79.31|76.45|79.18|76.32|0
1637939750000|2021-11-26 15:15:50|79.09|76.23|79.22|76.36|79.22|76.36|79.09|76.23|0
1637939760000|2021-11-26 15:16:00|79.44|76.58|79.71|76.85|79.71|76.85|79.4|76.54|0
1637939770000|2021-11-26 15:16:10|79.66|76.8|79.44|76.58|79.66|76.8|79.44|76.58|0
1637939780000|2021-11-26 15:16:20|79.84|76.98|79.75|76.89|79.84|76.98|79.75|76.89|0
1637939790000|2021-11-26 15:16:30|79.8|76.94|79.75|76.89|79.8|76.94|79.75|76.89|0
1637939800000|2021-11-26 15:16:40|79.8|76.94|79.64|76.78|79.8|76.94|79.64|76.78|0
1637939810000|2021-11-26 15:16:50|79.53|76.67|79.49|76.63|79.53|76.67|79.4|76.54|0
1637939820000|2021-11-26 15:17:00|79.44|76.58|79.18|76.32|79.44|76.58|79.18|76.32|0
1637939830000|2021-11-26 15:17:10|79.22|76.36|78.87|76.01|79.22|76.36|78.87|76.01|0
1637939840000|2021-11-26 15:17:20|79|76.14|79.4|76.54|79.4|76.54|79|76.14|0
1637939850000|2021-11-26 15:17:30|79.44|76.58|79.53|76.67|79.53|76.67|79.44|76.58|0
1637939860000|2021-11-26 15:17:40|79.49|76.63|79.4|76.54|79.49|76.63|79.4|76.54|0
1637939870000|2021-11-26 15:17:50|79.49|76.63|79.71|76.85|79.71|76.85|79.4|76.54|0
1637939880000|2021-11-26 15:18:00|79.66|76.8|79.71|76.85|79.71|76.85|79.66|76.8|0
1637939890000|2021-11-26 15:18:10|79.93|77.07|80.06|77.2|80.06|77.2|79.88|77.02|0
1637939900000|2021-11-26 15:18:20|80.29|77.43|80.76|77.9|80.76|77.9|80.29|77.43|0
1637939910000|2021-11-26 15:18:30|80.69|77.83|80.29|77.43|80.69|77.83|80.29|77.43|0
1637939920000|2021-11-26 15:18:40|80.22|77.36|80.11|77.25|80.24|77.38|80.11|77.25|0
1637939930000|2021-11-26 15:18:50|79.97|77.11|79.93|77.07|79.97|77.11|79.88|77.02|0
1637939940000|2021-11-26 15:19:00|79.75|76.89|79.48|76.62|79.75|76.89|79.48|76.62|0
1637939950000|2021-11-26 15:19:10|79.22|76.36|79.18|76.32|79.22|76.36|79.18|76.32|0
1637939960000|2021-11-26 15:19:20|79.31|76.45|79.62|76.76|79.62|76.76|79.31|76.45|0
1637939970000|2021-11-26 15:19:30|79.57|76.71|79.57|76.71|79.75|76.89|79.57|76.71|0
1637939980000|2021-11-26 15:19:40|79.53|76.67|79.53|76.67|79.53|76.67|79.44|76.58|0
1637939990000|2021-11-26 15:19:50|79.4|76.54|79.4|76.54|79.4|76.54|79.26|76.4|0
1637940000000|2021-11-26 15:20:00|79.44|76.58|79.44|76.58|79.44|76.58|79.4|76.54|0
1637940010000|2021-11-26 15:20:10|79.22|76.36|79.26|76.4|79.31|76.45|79.22|76.36|0
1637940020000|2021-11-26 15:20:20|79.31|76.45|78.91|76.05|79.31|76.45|78.91|76.05|0
1637940030000|2021-11-26 15:20:30|79|76.14|78.91|76.05|79.04|76.18|78.91|76.05|0
1637940040000|2021-11-26 15:20:40|78.87|76.01|78.6|75.74|78.87|76.01|78.56|75.7|0
1637940050000|2021-11-26 15:20:50|78.54|75.68|78.34|75.48|78.54|75.68|78.34|75.48|0
1637940060000|2021-11-26 15:21:00|78.36|75.5|78.6|75.74|78.6|75.74|78.36|75.5|0
1637940070000|2021-11-26 15:21:10|78.65|75.79|78.34|75.48|78.65|75.79|78.34|75.48|0
1637940080000|2021-11-26 15:21:20|78.29|75.43|78.16|75.3|78.29|75.43|78.16|75.3|0
1637940090000|2021-11-26 15:21:30|78.29|75.43|78.43|75.57|78.43|75.57|78.29|75.43|0
1637940100000|2021-11-26 15:21:40|78.51|75.65|78.34|75.48|78.51|75.65|78.34|75.48|0
1637940110000|2021-11-26 15:21:50|78.38|75.52|78.34|75.48|78.38|75.52|78.29|75.43|0
1637940120000|2021-11-26 15:22:00|78.38|75.52|78.29|75.43|78.38|75.52|78.29|75.43|0
1637940130000|2021-11-26 15:22:10|78.25|75.39|78.29|75.43|78.29|75.43|78.03|75.17|0
1637940140000|2021-11-26 15:22:20|78.38|75.52|78.29|75.43|78.38|75.52|78.25|75.39|0
1637940150000|2021-11-26 15:22:30|78.38|75.52|78.51|75.65|78.54|75.68|78.38|75.52|0
1637940160000|2021-11-26 15:22:40|78.43|75.57|78.47|75.61|78.56|75.7|78.43|75.57|0
1637940170000|2021-11-26 15:22:50|78.36|75.5|78.19|75.33|78.36|75.5|78.19|75.33|0
1637940180000|2021-11-26 15:23:00|78.25|75.39|78.29|75.43|78.38|75.52|78.25|75.39|0
1637940190000|2021-11-26 15:23:10|78.25|75.39|78.25|75.39|78.25|75.39|78.25|75.39|0
1637940200000|2021-11-26 15:23:20|78.21|75.35|78.12|75.26|78.21|75.35|78.12|75.26|0
1637940210000|2021-11-26 15:23:30|78.16|75.3|78.12|75.26|78.16|75.3|78.08|75.22|0
1637940220000|2021-11-26 15:23:40|77.99|75.13|77.99|75.13|78.03|75.17|77.99|75.13|0
1637940230000|2021-11-26 15:23:50|78.05|75.19|77.94|75.08|78.12|75.26|77.94|75.08|0
1637940240000|2021-11-26 15:24:00|77.99|75.13|77.94|75.08|78.01|75.15|77.94|75.08|0
1637940250000|2021-11-26 15:24:10|77.86|75|77.73|74.87|77.86|75|77.68|74.82|0
1637940260000|2021-11-26 15:24:20|77.6|74.74|77.6|74.74|77.6|74.74|77.6|74.74|0
1637940270000|2021-11-26 15:24:30|77.68|74.82|77.64|74.78|77.68|74.82|77.64|74.78|0
1637940280000|2021-11-26 15:24:40|77.77|74.91|77.94|75.08|77.99|75.13|77.77|74.91|0
1637940290000|2021-11-26 15:24:50|77.99|75.13|78.34|75.48|78.34|75.48|77.99|75.13|0
1637940300000|2021-11-26 15:25:00|78.21|75.35|78.16|75.3|78.21|75.35|78.03|75.17|0
1637940310000|2021-11-26 15:25:10|78.34|75.48|78.6|75.74|78.6|75.74|78.34|75.48|0
1637940320000|2021-11-26 15:25:20|78.64|75.78|78.73|75.87|78.73|75.87|78.6|75.74|0
1637940330000|2021-11-26 15:25:30|78.71|75.85|78.77|75.91|78.82|75.96|78.69|75.83|0
1637940340000|2021-11-26 15:25:40|78.82|75.96|78.77|75.91|78.82|75.96|78.77|75.91|0
1637940350000|2021-11-26 15:25:50|78.82|75.96|78.82|75.96|78.82|75.96|78.77|75.91|0
1637940360000|2021-11-26 15:26:00|78.73|75.87|78.73|75.87|78.77|75.91|78.73|75.87|0
1637940370000|2021-11-26 15:26:10|78.77|75.91|78.55|75.69|78.77|75.91|78.55|75.69|0
1637940380000|2021-11-26 15:26:20|78.51|75.65|78.47|75.61|78.55|75.69|78.47|75.61|0
1637940390000|2021-11-26 15:26:30|78.51|75.65|78.77|75.91|78.77|75.91|78.51|75.65|0
1637940400000|2021-11-26 15:26:40|78.62|75.76|78.47|75.61|78.62|75.76|78.47|75.61|0
1637940410000|2021-11-26 15:26:50|78.34|75.48|78.34|75.48|78.42|75.56|78.34|75.48|0
1637940420000|2021-11-26 15:27:00|78.36|75.5|78.55|75.69|78.6|75.74|78.36|75.5|0
1637940430000|2021-11-26 15:27:10|78.34|75.48|78.34|75.48|78.34|75.48|78.29|75.43|0
1637940440000|2021-11-26 15:27:20|78.07|75.21|77.9|75.04|78.16|75.3|77.9|75.04|0
1637940450000|2021-11-26 15:27:30|77.94|75.08|77.81|74.95|77.94|75.08|77.81|74.95|0
1637940460000|2021-11-26 15:27:40|77.64|74.78|77.55|74.69|77.68|74.82|77.55|74.69|0
1637940470000|2021-11-26 15:27:50|77.68|74.82|77.85|74.99|77.85|74.99|77.64|74.78|0
1637940480000|2021-11-26 15:28:00|77.94|75.08|77.81|74.95|77.94|75.08|77.81|74.95|0
1637940490000|2021-11-26 15:28:10|77.77|74.91|77.7|74.84|77.83|74.97|77.7|74.84|0
1637940500000|2021-11-26 15:28:20|77.77|74.91|77.62|74.76|77.77|74.91|77.62|74.76|0
1637940510000|2021-11-26 15:28:30|77.68|74.82|77.64|74.78|77.72|74.86|77.64|74.78|0
1637940520000|2021-11-26 15:28:40|77.55|74.69|77.42|74.56|77.55|74.69|77.42|74.56|0
1637940530000|2021-11-26 15:28:50|77.38|74.52|77.46|74.6|77.46|74.6|77.38|74.52|0
1637940540000|2021-11-26 15:29:00|77.51|74.65|77.33|74.47|77.51|74.65|77.33|74.47|0
1637940550000|2021-11-26 15:29:10|77.31|74.45|77.59|74.73|77.59|74.73|77.31|74.45|0
1637940560000|2021-11-26 15:29:20|77.66|74.8|77.83|74.97|77.85|74.99|77.64|74.78|0
1637940570000|2021-11-26 15:29:30|77.85|74.99|77.68|74.82|77.85|74.99|77.68|74.82|0
1637940580000|2021-11-26 15:29:40|77.64|74.78|77.42|74.56|77.64|74.78|77.42|74.56|0
1637940590000|2021-11-26 15:29:50|77.33|74.47|77.29|74.43|77.42|74.56|77.29|74.43|0
1637940600000|2021-11-26 15:30:00|77.38|74.52|77.38|74.52|77.46|74.6|77.2|74.34|0
1637940610000|2021-11-26 15:30:10|77.46|74.6|77.33|74.47|77.46|74.6|77.33|74.47|0
1637940620000|2021-11-26 15:30:20|77.46|74.6|77.12|74.26|77.55|74.69|77.12|74.26|0
1637940630000|2021-11-26 15:30:30|77.25|74.39|77.2|74.34|77.25|74.39|77.12|74.26|0
1637940640000|2021-11-26 15:30:40|77.12|74.26|76.99|74.13|77.12|74.26|76.99|74.13|0
1637940650000|2021-11-26 15:30:50|77.03|74.17|77.2|74.34|77.2|74.34|77.03|74.17|0
1637940660000|2021-11-26 15:31:00|77.42|74.12|77.68|74.38|77.68|74.38|77.42|74.12|0
1637940670000|2021-11-26 15:31:10|77.73|74.43|77.77|74.47|77.81|74.51|77.73|74.43|0
1637940680000|2021-11-26 15:31:20|77.86|74.56|77.77|74.47|77.86|74.56|77.68|74.38|0
1637940690000|2021-11-26 15:31:30|78.07|74.77|78.07|74.77|78.07|74.77|78.03|74.73|0
1637940700000|2021-11-26 15:31:40|78.03|74.73|77.99|74.69|78.03|74.73|77.99|74.69|0
1637940710000|2021-11-26 15:31:50|78.1|74.8|78.16|74.86|78.16|74.86|77.99|74.69|0
1637940720000|2021-11-26 15:32:00|78.07|74.77|78.16|74.86|78.16|74.86|78.07|74.77|0
1637940730000|2021-11-26 15:32:10|78.42|75.12|78.46|75.16|78.46|75.16|78.38|75.08|0
1637940740000|2021-11-26 15:32:20|78.51|75.21|78.33|75.03|78.51|75.21|78.33|75.03|0
1637940750000|2021-11-26 15:32:30|78.51|75.21|78.73|75.43|78.73|75.43|78.51|75.21|0
1637940760000|2021-11-26 15:32:40|78.6|75.3|78.44|75.14|78.6|75.3|78.42|75.12|0
1637940770000|2021-11-26 15:32:50|78.46|75.16|78.68|75.38|78.68|75.38|78.46|75.16|0
1637940780000|2021-11-26 15:33:00|78.73|75.43|78.29|74.99|78.73|75.43|78.29|74.99|0
1637940790000|2021-11-26 15:33:10|78.2|74.9|78.07|74.77|78.25|74.95|78.07|74.77|0
1637940800000|2021-11-26 15:33:20|77.77|74.47|77.81|74.51|77.81|74.51|77.77|74.47|0
1637940810000|2021-11-26 15:33:30|77.77|74.47|77.77|74.47|77.9|74.6|77.77|74.47|0
1637940820000|2021-11-26 15:33:40|77.62|74.32|77.55|74.25|77.62|74.32|77.55|74.25|0
1637940830000|2021-11-26 15:33:50|77.68|74.38|77.72|74.42|77.77|74.47|77.68|74.38|0
1637940840000|2021-11-26 15:34:00|77.64|74.34|77.46|74.16|77.64|74.34|77.46|74.16|0
1637940850000|2021-11-26 15:34:10|77.51|74.21|77.46|74.16|77.51|74.21|77.46|74.16|0
1637940860000|2021-11-26 15:34:20|77.51|74.21|77.72|74.42|77.72|74.42|77.51|74.21|0
1637940870000|2021-11-26 15:34:30|77.79|74.49|77.85|74.55|77.85|74.55|77.79|74.49|0
1637940880000|2021-11-26 15:34:40|77.81|74.51|77.59|74.29|77.81|74.51|77.59|74.29|0
1637940890000|2021-11-26 15:34:50|77.55|74.25|77.68|74.38|77.72|74.42|77.55|74.25|0
1637940900000|2021-11-26 15:35:00|77.55|74.25|77.85|74.55|77.85|74.55|77.55|74.25|0
1637940910000|2021-11-26 15:35:10|77.94|74.64|77.64|74.34|77.94|74.64|77.64|74.34|0
1637940920000|2021-11-26 15:35:20|77.55|74.25|77.46|74.16|77.64|74.34|77.46|74.16|0
1637940930000|2021-11-26 15:35:30|77.51|74.21|77.42|74.12|77.51|74.21|77.38|74.08|0
1637940940000|2021-11-26 15:35:40|77.33|74.03|77.03|73.73|77.33|74.03|77.03|73.73|0
1637940950000|2021-11-26 15:35:50|77.07|73.77|77.42|74.12|77.42|74.12|77.07|73.77|0
1637940960000|2021-11-26 15:36:00|77.46|74.16|77.16|73.86|77.51|74.21|77.16|73.86|0
1637940970000|2021-11-26 15:36:10|77.12|73.82|77.29|73.99|77.29|73.99|77.1|73.8|0
1637940980000|2021-11-26 15:36:20|77.33|74.03|77.42|74.12|77.46|74.16|77.33|74.03|0
1637940990000|2021-11-26 15:36:30|77.33|74.03|77.33|74.03|77.33|74.03|77.33|74.03|0
1637941000000|2021-11-26 15:36:40|77.25|73.95|77.12|73.82|77.29|73.99|77.12|73.82|0
1637941010000|2021-11-26 15:36:50|77.49|73.53|77.58|73.62|77.58|73.62|77.49|73.53|0
1637941020000|2021-11-26 15:37:00|77.49|73.53|77.66|73.7|77.69|73.73|77.45|73.49|0
1637941030000|2021-11-26 15:37:10|77.71|73.75|77.73|73.77|77.75|73.79|77.66|73.7|0
1637941040000|2021-11-26 15:37:20|77.75|73.79|77.75|73.79|77.75|73.79|77.68|73.72|0
1637941050000|2021-11-26 15:37:30|77.66|73.7|77.84|73.88|77.84|73.88|77.66|73.7|0
1637941060000|2021-11-26 15:37:40|77.92|73.96|77.88|73.92|77.92|73.96|77.83|73.87|0
1637941070000|2021-11-26 15:37:50|77.79|73.83|77.62|73.66|77.79|73.83|77.62|73.66|0
1637941080000|2021-11-26 15:38:00|77.53|73.57|77.4|73.44|77.53|73.57|77.4|73.44|0
1637941090000|2021-11-26 15:38:10|77.36|73.4|77.32|73.36|77.36|73.4|77.32|73.36|0
1637941100000|2021-11-26 15:38:20|77.36|73.4|77.36|73.4|77.36|73.4|77.36|73.4|0
1637941110000|2021-11-26 15:38:30|77.4|73.44|77.49|73.53|77.53|73.57|77.4|73.44|0
1637941120000|2021-11-26 15:38:40|77.43|73.47|77.15|73.19|77.43|73.47|77.15|73.19|0
1637941130000|2021-11-26 15:38:50|77.32|73.36|77.4|73.44|77.4|73.44|77.32|73.36|0
1637941140000|2021-11-26 15:39:00|77.49|73.53|77.38|73.42|77.58|73.62|77.38|73.42|0
1637941150000|2021-11-26 15:39:10|77.45|73.49|77.47|73.51|77.47|73.51|77.4|73.44|0
1637941160000|2021-11-26 15:39:20|77.36|73.4|77.45|73.49|77.45|73.49|77.36|73.4|0
1637941170000|2021-11-26 15:39:30|77.36|73.4|77.4|73.44|77.4|73.44|77.32|73.36|0
1637941180000|2021-11-26 15:39:40|77.45|73.49|77.53|73.57|77.53|73.57|77.45|73.49|0
1637941190000|2021-11-26 15:39:50|77.62|73.66|77.75|73.79|77.75|73.79|77.62|73.66|0
1637941200000|2021-11-26 15:40:00|77.79|73.83|77.45|73.49|77.79|73.83|77.45|73.49|0
1637941210000|2021-11-26 15:40:10|77.27|73.31|77.53|73.57|77.53|73.57|77.27|73.31|0
1637941220000|2021-11-26 15:40:20|77.7|73.74|77.83|73.87|77.83|73.87|77.7|73.74|0
1637941230000|2021-11-26 15:40:30|77.88|73.92|78.05|74.09|78.05|74.09|77.88|73.92|0
1637941240000|2021-11-26 15:40:40|78.01|74.05|78.27|74.31|78.27|74.31|78.01|74.05|0
1637941250000|2021-11-26 15:40:50|78.35|74.39|78.31|74.35|78.35|74.39|78.31|74.35|0
1637941260000|2021-11-26 15:41:00|78.27|74.31|78.53|74.57|78.53|74.57|78.27|74.31|0
1637941270000|2021-11-26 15:41:10|78.4|74.44|78.48|74.52|78.57|74.61|78.4|74.44|0
1637941280000|2021-11-26 15:41:20|78.57|74.61|78.61|74.65|78.61|74.65|78.57|74.61|0
1637941290000|2021-11-26 15:41:30|78.66|74.7|78.7|74.74|78.7|74.74|78.66|74.7|0
1637941300000|2021-11-26 15:41:40|78.61|74.65|78.48|74.52|78.61|74.65|78.48|74.52|0
1637941310000|2021-11-26 15:41:50|78.57|74.61|78.75|74.79|78.75|74.79|78.57|74.61|0
1637941320000|2021-11-26 15:42:00|78.61|74.65|78.59|74.63|78.64|74.68|78.59|74.63|0
1637941330000|2021-11-26 15:42:10|78.66|74.7|78.14|74.18|78.66|74.7|78.14|74.18|0
1637941340000|2021-11-26 15:42:20|78.05|74.09|77.84|73.88|78.05|74.09|77.84|73.88|0
1637941350000|2021-11-26 15:42:30|77.88|73.92|77.97|74.01|77.97|74.01|77.79|73.83|0
1637941360000|2021-11-26 15:42:40|77.88|73.92|77.79|73.83|77.88|73.92|77.75|73.79|0
1637941370000|2021-11-26 15:42:50|77.7|73.74|77.88|73.92|77.88|73.92|77.7|73.74|0
1637941380000|2021-11-26 15:43:00|77.92|73.96|78.05|74.09|78.05|74.09|77.79|73.83|0
1637941390000|2021-11-26 15:43:10|78.1|74.14|77.92|73.96|78.1|74.14|77.92|73.96|0
1637941400000|2021-11-26 15:43:20|77.96|74|78.01|74.05|78.01|74.05|77.92|73.96|0
1637941410000|2021-11-26 15:43:30|78.09|74.13|78.18|74.22|78.18|74.22|78.05|74.09|0
1637941420000|2021-11-26 15:43:40|77.96|74|77.75|73.79|77.96|74|77.75|73.79|0
1637941430000|2021-11-26 15:43:50|77.66|73.7|77.53|73.57|77.66|73.7|77.53|73.57|0
1637941440000|2021-11-26 15:44:00|77.7|73.74|77.88|73.92|77.88|73.92|77.7|73.74|0
1637941450000|2021-11-26 15:44:10|78.01|74.05|77.7|73.74|78.01|74.05|77.62|73.66|0
1637941460000|2021-11-26 15:44:20|77.75|73.79|77.88|73.92|77.96|74|77.75|73.79|0
1637941470000|2021-11-26 15:44:30|77.83|73.87|77.79|73.83|77.83|73.87|77.75|73.79|0
1637941480000|2021-11-26 15:44:40|77.75|73.79|77.7|73.74|77.75|73.79|77.62|73.66|0
1637941490000|2021-11-26 15:44:50|77.75|73.79|77.92|73.96|77.92|73.96|77.75|73.79|0
1637941500000|2021-11-26 15:45:00|77.96|74|78.05|74.09|78.05|74.09|77.96|74|0
1637941510000|2021-11-26 15:45:10|78.09|74.13|78.27|74.31|78.27|74.31|78.09|74.13|0
1637941520000|2021-11-26 15:45:20|78.22|74.26|77.96|74|78.22|74.26|77.96|74|0
1637941530000|2021-11-26 15:45:30|77.88|73.92|77.7|73.74|77.88|73.92|77.7|73.74|0
1637941540000|2021-11-26 15:45:40|77.75|73.79|78.14|74.18|78.14|74.18|77.75|73.79|0
1637941550000|2021-11-26 15:45:50|78.09|74.13|78.27|74.31|78.27|74.31|78.07|74.11|0
1637941560000|2021-11-26 15:46:00|78.4|74.44|78.18|74.22|78.4|74.44|78.18|74.22|0
1637941570000|2021-11-26 15:46:10|78.12|74.16|78.4|74.44|78.4|74.44|78.12|74.16|0
1637941580000|2021-11-26 15:46:20|78.31|74.35|78.22|74.26|78.4|74.44|78.22|74.26|0
1637941590000|2021-11-26 15:46:30|78.35|74.39|78.4|74.44|78.4|74.44|78.31|74.35|0
1637941600000|2021-11-26 15:46:40|78.53|74.57|78.7|74.74|78.7|74.74|78.53|74.57|0
1637941610000|2021-11-26 15:46:50|78.57|74.61|78.7|74.74|78.7|74.74|78.57|74.61|0
1637941620000|2021-11-26 15:47:00|78.62|74.66|78.53|74.57|78.62|74.66|78.48|74.52|0
1637941630000|2021-11-26 15:47:10|78.57|74.61|78.53|74.57|78.57|74.61|78.44|74.48|0
1637941640000|2021-11-26 15:47:20|78.64|74.68|78.66|74.7|78.66|74.7|78.62|74.66|0
1637941650000|2021-11-26 15:47:30|78.62|74.66|78.57|74.61|78.62|74.66|78.57|74.61|0
1637941660000|2021-11-26 15:47:40|78.44|74.48|78.4|74.44|78.44|74.48|78.18|74.22|0
1637941670000|2021-11-26 15:47:50|78.44|74.48|78.48|74.52|78.53|74.57|78.44|74.48|0
1637941680000|2021-11-26 15:48:00|78.57|74.61|78.35|74.39|78.57|74.61|78.35|74.39|0
1637941690000|2021-11-26 15:48:10|78.27|74.31|78.53|74.57|78.53|74.57|78.27|74.31|0
1637941700000|2021-11-26 15:48:20|78.44|74.48|78.44|74.48|78.44|74.48|78.4|74.44|0
1637941710000|2021-11-26 15:48:30|78.35|74.39|78.29|74.33|78.35|74.39|78.27|74.31|0
1637941720000|2021-11-26 15:48:40|78.35|74.39|78.53|74.57|78.53|74.57|78.35|74.39|0
1637941730000|2021-11-26 15:48:50|78.35|74.39|78.53|74.57|78.53|74.57|78.35|74.39|0
1637941740000|2021-11-26 15:49:00|78.57|74.61|78.44|74.48|78.57|74.61|78.44|74.48|0
1637941750000|2021-11-26 15:49:10|78.4|74.44|78.61|74.65|78.61|74.65|78.4|74.44|0
1637941760000|2021-11-26 15:49:20|78.66|74.7|78.61|74.65|78.66|74.7|78.57|74.61|0
1637941770000|2021-11-26 15:49:30|78.57|74.61|78.57|74.61|78.57|74.61|78.57|74.61|0
1637941780000|2021-11-26 15:49:40|78.4|74.44|78.13|74.17|78.4|74.44|78.13|74.17|0
1637941790000|2021-11-26 15:49:50|77.92|73.96|77.85|73.89|77.94|73.98|77.83|73.87|0
1637941800000|2021-11-26 15:50:00|77.87|73.91|77.79|73.83|78|74.04|77.79|73.83|0
1637941810000|2021-11-26 15:50:10|77.74|73.78|77.87|73.91|77.87|73.91|77.7|73.74|0
1637941820000|2021-11-26 15:50:20|78.05|74.09|78.18|74.22|78.18|74.22|78.05|74.09|0
1637941830000|2021-11-26 15:50:30|78.22|74.26|78.35|74.39|78.35|74.39|78.18|74.22|0
1637941840000|2021-11-26 15:50:40|78.53|74.57|78.57|74.61|78.57|74.61|78.53|74.57|0
1637941850000|2021-11-26 15:50:50|78.61|74.65|78.61|74.65|78.66|74.7|78.61|74.65|0
1637941860000|2021-11-26 15:51:00|78.7|74.74|78.7|74.74|78.74|74.78|78.7|74.74|0
1637941870000|2021-11-26 15:51:10|78.59|74.63|78.66|74.7|78.66|74.7|78.57|74.61|0
1637941880000|2021-11-26 15:51:20|78.74|74.78|78.79|74.83|78.79|74.83|78.7|74.74|0
1637941890000|2021-11-26 15:51:30|78.74|74.78|78.74|74.78|78.74|74.78|78.66|74.7|0
1637941900000|2021-11-26 15:51:40|78.79|74.83|78.79|74.83|78.88|74.92|78.79|74.83|0
1637941910000|2021-11-26 15:51:50|78.88|74.92|78.88|74.92|78.96|75|78.83|74.87|0
1637941920000|2021-11-26 15:52:00|78.83|74.87|78.79|74.83|78.83|74.87|78.7|74.74|0
1637941930000|2021-11-26 15:52:10|78.96|75|78.83|74.87|78.96|75|78.79|74.83|0
1637941940000|2021-11-26 15:52:20|78.74|74.78|78.61|74.65|78.74|74.78|78.57|74.61|0
1637941950000|2021-11-26 15:52:30|78.57|74.61|78.57|74.61|78.57|74.61|78.48|74.52|0
1637941960000|2021-11-26 15:52:40|78.52|74.56|78.48|74.52|78.52|74.56|78.44|74.48|0
1637941970000|2021-11-26 15:52:50|78.44|74.48|78.26|74.3|78.44|74.48|78.26|74.3|0
1637941980000|2021-11-26 15:53:00|78.31|74.35|78.26|74.3|78.35|74.39|78.26|74.3|0
1637941990000|2021-11-26 15:53:10|78.13|74.17|77.96|74|78.13|74.17|77.96|74|0
1637942000000|2021-11-26 15:53:20|77.92|73.96|77.85|73.89|77.92|73.96|77.81|73.85|0
1637942010000|2021-11-26 15:53:30|77.92|73.96|78.18|74.22|78.18|74.22|77.92|73.96|0
1637942020000|2021-11-26 15:53:40|78.26|74.3|78.39|74.43|78.39|74.43|78.26|74.3|0
1637942030000|2021-11-26 15:53:50|78.48|74.52|78.7|74.74|78.7|74.74|78.48|74.52|0
1637942040000|2021-11-26 15:54:00|78.61|74.65|78.87|74.91|78.87|74.91|78.61|74.65|0
1637942050000|2021-11-26 15:54:10|78.79|74.83|78.92|74.96|78.92|74.96|78.79|74.83|0
1637942060000|2021-11-26 15:54:20|78.87|74.91|78.83|74.87|78.87|74.91|78.83|74.87|0
1637942070000|2021-11-26 15:54:30|78.79|74.83|78.87|74.91|78.92|74.96|78.79|74.83|0
1637942080000|2021-11-26 15:54:40|78.79|74.83|78.74|74.78|78.83|74.87|78.74|74.78|0
1637942090000|2021-11-26 15:54:50|78.79|74.83|78.9|74.94|78.9|74.94|78.79|74.83|0
1637942100000|2021-11-26 15:55:00|78.87|74.91|78.74|74.78|78.87|74.91|78.74|74.78|0
1637942110000|2021-11-26 15:55:10|79.05|75.09|79.01|75.05|79.16|75.2|79.01|75.05|0
1637942120000|2021-11-26 15:55:20|79.18|75.22|79.05|75.09|79.18|75.22|79.05|75.09|0
1637942130000|2021-11-26 15:55:30|79.22|75.26|79.09|75.13|79.22|75.26|79.09|75.13|0
1637942140000|2021-11-26 15:55:40|79.18|75.22|79.22|75.26|79.27|75.31|79.14|75.18|0
1637942150000|2021-11-26 15:55:50|79.09|75.13|79.27|75.31|79.27|75.31|79.09|75.13|0
1637942160000|2021-11-26 15:56:00|79.31|75.35|79.14|75.18|79.34|75.38|79.14|75.18|0
1637942170000|2021-11-26 15:56:10|79.22|75.26|79.05|75.09|79.22|75.26|79.05|75.09|0
1637942180000|2021-11-26 15:56:20|79.27|75.31|79.27|75.31|79.27|75.31|79.27|75.31|0
1637942190000|2021-11-26 15:56:30|79.22|75.26|79.22|75.26|79.31|75.35|79.22|75.26|0
1637942200000|2021-11-26 15:56:40|79.09|75.13|79.09|75.13|79.18|75.22|79.09|75.13|0
1637942210000|2021-11-26 15:56:50|79.14|75.18|79.27|75.31|79.31|75.35|79.14|75.18|0
1637942220000|2021-11-26 15:57:00|79.25|75.29|79.27|75.31|79.36|75.4|79.25|75.29|0
1637942230000|2021-11-26 15:57:10|79.44|75.48|79.53|75.57|79.53|75.57|79.4|75.44|0
1637942240000|2021-11-26 15:57:20|79.4|75.44|79.53|75.57|79.53|75.57|79.4|75.44|0
1637942250000|2021-11-26 15:57:30|79.58|75.62|79.58|75.62|79.58|75.62|79.49|75.53|0
1637942260000|2021-11-26 15:57:40|79.62|75.66|79.49|75.53|79.62|75.66|79.49|75.53|0
1637942270000|2021-11-26 15:57:50|79.58|75.62|79.53|75.57|79.66|75.7|79.53|75.57|0
1637942280000|2021-11-26 15:58:00|79.49|75.53|79.44|75.48|79.49|75.53|79.44|75.48|0
1637942290000|2021-11-26 15:58:10|79.4|75.44|79.33|75.37|79.4|75.44|79.31|75.35|0
1637942300000|2021-11-26 15:58:20|79.22|75.26|79.49|75.53|79.49|75.53|79.2|75.24|0
1637942310000|2021-11-26 15:58:30|79.53|75.57|79.35|75.39|79.53|75.57|79.27|75.31|0
1637942320000|2021-11-26 15:58:40|79.22|75.26|78.74|74.78|79.31|75.35|78.74|74.78|0
1637942330000|2021-11-26 15:58:50|78.7|74.74|78.74|74.78|78.78|74.82|78.7|74.74|0
1637942340000|2021-11-26 15:59:00|78.96|75|78.96|75|78.96|75|78.91|74.95|0
1637942350000|2021-11-26 15:59:10|78.87|74.91|78.7|74.74|78.87|74.91|78.65|74.69|0
1637942360000|2021-11-26 15:59:20|78.87|74.91|78.91|74.95|78.91|74.95|78.87|74.91|0
1637942370000|2021-11-26 15:59:30|78.81|74.85|78.87|74.91|78.87|74.91|78.78|74.82|0
1637942380000|2021-11-26 15:59:40|78.78|74.82|78.78|74.82|78.78|74.82|78.7|74.74|0
1637942390000|2021-11-26 15:59:50|78.7|74.74|78.78|74.82|78.78|74.82|78.7|74.74|0
1637942400000|2021-11-26 16:00:00|78.96|75|79.31|75.35|79.31|75.35|78.96|75|0
1637942410000|2021-11-26 16:00:10|79.27|75.31|79.42|75.46|79.42|75.46|79.27|75.31|0
1637942420000|2021-11-26 16:00:20|79.49|75.53|79.57|75.61|79.57|75.61|79.44|75.48|0
1637942430000|2021-11-26 16:00:30|79.53|75.57|79.46|75.5|79.57|75.61|79.46|75.5|0
1637942440000|2021-11-26 16:00:40|79.66|75.7|79.84|75.88|79.84|75.88|79.66|75.7|0
1637942450000|2021-11-26 16:00:50|79.8|75.84|79.88|75.92|79.88|75.92|79.75|75.79|0
1637942460000|2021-11-26 16:01:00|79.97|76.01|79.75|75.79|79.97|76.01|79.75|75.79|0
1637942470000|2021-11-26 16:01:10|79.84|75.88|79.88|75.92|79.88|75.92|79.84|75.88|0
1637942480000|2021-11-26 16:01:20|79.97|76.01|80.06|76.1|80.11|76.15|79.97|76.01|0
1637942490000|2021-11-26 16:01:30|80.24|76.28|80.28|76.32|80.28|76.32|80.19|76.23|0
1637942500000|2021-11-26 16:01:40|80.33|76.37|80.33|76.37|80.33|76.37|80.26|76.3|0
1637942510000|2021-11-26 16:01:50|80.42|76.46|80.24|76.28|80.46|76.5|80.24|76.28|0
1637942520000|2021-11-26 16:02:00|80.15|76.19|80.02|76.06|80.15|76.19|80.02|76.06|0
1637942530000|2021-11-26 16:02:10|79.82|75.86|79.88|75.92|79.88|75.92|79.82|75.86|0
1637942540000|2021-11-26 16:02:20|79.75|75.79|79.97|76.01|79.97|76.01|79.75|75.79|0
1637942550000|2021-11-26 16:02:30|79.88|75.92|79.97|76.01|79.97|76.01|79.82|75.86|0
1637942560000|2021-11-26 16:02:40|80.06|76.1|79.97|76.01|80.1|76.14|79.97|76.01|0
1637942570000|2021-11-26 16:02:50|79.93|75.97|79.93|75.97|80.02|76.06|79.93|75.97|0
1637942580000|2021-11-26 16:03:00|79.88|75.92|80.19|76.23|80.19|76.23|79.88|75.92|0
1637942590000|2021-11-26 16:03:10|80.24|76.28|80.24|76.28|80.33|76.37|80.24|76.28|0
1637942600000|2021-11-26 16:03:20|80.19|76.23|80.33|76.37|80.33|76.37|80.19|76.23|0
1637942610000|2021-11-26 16:03:30|80.24|76.28|80.19|76.23|80.28|76.32|80.19|76.23|0
1637942620000|2021-11-26 16:03:40|80.06|76.1|80.22|76.26|80.22|76.26|80.02|76.06|0
1637942630000|2021-11-26 16:03:50|80.28|76.32|80.19|76.23|80.28|76.32|80.06|76.1|0
1637942640000|2021-11-26 16:04:00|80.15|76.19|80.17|76.21|80.17|76.21|79.97|76.01|0
1637942650000|2021-11-26 16:04:10|80.28|76.32|80.15|76.19|80.33|76.37|80.15|76.19|0
1637942660000|2021-11-26 16:04:20|80.28|76.32|80.37|76.41|80.37|76.41|80.28|76.32|0
1637942670000|2021-11-26 16:04:30|80.46|76.5|80.46|76.5|80.46|76.5|80.42|76.46|0
1637942680000|2021-11-26 16:04:40|80.42|76.46|80.46|76.5|80.5|76.54|80.42|76.46|0
1637942690000|2021-11-26 16:04:50|80.37|76.41|80.55|76.59|80.55|76.59|80.37|76.41|0
1637942700000|2021-11-26 16:05:00|80.37|76.41|80.24|76.28|80.37|76.41|80.24|76.28|0
1637942710000|2021-11-26 16:05:10|80.15|76.19|79.88|75.92|80.15|76.19|79.88|75.92|0
1637942720000|2021-11-26 16:05:20|80.01|76.05|79.88|75.92|80.01|76.05|79.88|75.92|0
1637942730000|2021-11-26 16:05:30|79.84|75.88|79.53|75.57|79.84|75.88|79.53|75.57|0
1637942740000|2021-11-26 16:05:40|79.39|75.43|79.53|75.57|79.53|75.57|79.35|75.39|0
1637942750000|2021-11-26 16:05:50|79.48|75.52|79.66|75.7|79.66|75.7|79.48|75.52|0
1637942760000|2021-11-26 16:06:00|79.7|75.74|79.73|75.77|79.79|75.83|79.7|75.74|0
1637942770000|2021-11-26 16:06:10|79.7|75.74|79.66|75.7|79.75|75.79|79.66|75.7|0
1637942780000|2021-11-26 16:06:20|79.62|75.66|79.57|75.61|79.62|75.66|79.57|75.61|0
1637942790000|2021-11-26 16:06:30|79.48|75.52|79.53|75.57|79.53|75.57|79.48|75.52|0
1637942800000|2021-11-26 16:06:40|79.61|75.65|79.59|75.63|79.66|75.7|79.57|75.61|0
1637942810000|2021-11-26 16:06:50|79.48|75.52|79.35|75.39|79.48|75.52|79.35|75.39|0
1637942820000|2021-11-26 16:07:00|79.26|75.3|79.35|75.39|79.35|75.39|79.22|75.26|0
1637942830000|2021-11-26 16:07:10|79.22|75.26|79.22|75.26|79.31|75.35|79.22|75.26|0
1637942840000|2021-11-26 16:07:20|79.26|75.3|79.33|75.37|79.35|75.39|79.26|75.3|0
1637942850000|2021-11-26 16:07:30|79.31|75.35|79.35|75.39|79.35|75.39|79.26|75.3|0
1637942860000|2021-11-26 16:07:40|79.39|75.43|79.22|75.26|79.39|75.43|79.22|75.26|0
1637942870000|2021-11-26 16:07:50|79.17|75.21|79.13|75.17|79.22|75.26|79.13|75.17|0
1637942880000|2021-11-26 16:08:00|79.22|75.26|79.31|75.35|79.31|75.35|79.22|75.26|0
1637942890000|2021-11-26 16:08:10|79.42|75.46|79.35|75.39|79.57|75.61|79.35|75.39|0
1637942900000|2021-11-26 16:08:20|79.26|75.3|79.17|75.21|79.35|75.39|79.17|75.21|0
1637942910000|2021-11-26 16:08:30|79.13|75.17|79.26|75.3|79.26|75.3|79.13|75.17|0
1637942920000|2021-11-26 16:08:40|79.3|75.34|79.13|75.17|79.3|75.34|79.13|75.17|0
1637942930000|2021-11-26 16:08:50|79.08|75.12|79.13|75.17|79.13|75.17|79.08|75.12|0
1637942940000|2021-11-26 16:09:00|79|75.04|79.26|75.3|79.26|75.3|79|75.04|0
1637942950000|2021-11-26 16:09:10|79.28|75.32|79.08|75.12|79.28|75.32|79.04|75.08|0
1637942960000|2021-11-26 16:09:20|79.04|75.08|79.17|75.21|79.17|75.21|79.04|75.08|0
1637942970000|2021-11-26 16:09:30|79.15|75.19|79.22|75.26|79.22|75.26|79.15|75.19|0
1637942980000|2021-11-26 16:09:40|79.17|75.21|79|75.04|79.17|75.21|79|75.04|0
1637942990000|2021-11-26 16:09:50|78.95|74.99|79.13|75.17|79.13|75.17|78.95|74.99|0
1637943000000|2021-11-26 16:10:00|79.22|75.26|79.04|75.08|79.22|75.26|79.02|75.06|0
1637943010000|2021-11-26 16:10:10|79.26|75.3|79.08|75.12|79.26|75.3|79.04|75.08|0
1637943020000|2021-11-26 16:10:20|79.17|75.21|79.3|75.34|79.3|75.34|79.17|75.21|0
1637943030000|2021-11-26 16:10:30|79.48|75.52|79.48|75.52|79.48|75.52|79.44|75.48|0
1637943040000|2021-11-26 16:10:40|79.52|75.56|79.66|75.7|79.66|75.7|79.52|75.56|0
1637943050000|2021-11-26 16:10:50|79.75|75.79|80.14|76.18|80.14|76.18|79.75|75.79|0
1637943060000|2021-11-26 16:11:00|80.1|76.14|80.19|76.23|80.19|76.23|80.1|76.14|0
1637943070000|2021-11-26 16:11:10|80.14|76.18|80.1|76.14|80.23|76.27|80.06|76.1|0
1637943080000|2021-11-26 16:11:20|80.06|76.1|80.01|76.05|80.06|76.1|80.01|76.05|0
1637943090000|2021-11-26 16:11:30|80.23|76.27|80.23|76.27|80.32|76.36|80.23|76.27|0
1637943100000|2021-11-26 16:11:40|80.21|76.25|80.3|76.34|80.3|76.34|80.19|76.23|0
1637943110000|2021-11-26 16:11:50|80.32|76.36|80.5|76.54|80.59|76.63|80.32|76.36|0
1637943120000|2021-11-26 16:12:00|80.41|76.45|80.28|76.32|80.41|76.45|80.23|76.27|0
1637943130000|2021-11-26 16:12:10|80.32|76.36|80.46|76.5|80.46|76.5|80.32|76.36|0
1637943140000|2021-11-26 16:12:20|80.5|76.54|80.54|76.58|80.59|76.63|80.5|76.54|0
1637943150000|2021-11-26 16:12:30|80.41|76.45|80.68|76.72|80.68|76.72|80.41|76.45|0
1637943160000|2021-11-26 16:12:40|80.59|76.63|80.5|76.54|80.59|76.63|80.5|76.54|0
1637943170000|2021-11-26 16:12:50|80.54|76.58|80.34|76.38|80.54|76.58|80.34|76.38|0
1637943180000|2021-11-26 16:13:00|80.41|76.45|80.45|76.49|80.45|76.49|80.41|76.45|0
1637943190000|2021-11-26 16:13:10|80.41|76.45|80.14|76.18|80.41|76.45|80.14|76.18|0
1637943200000|2021-11-26 16:13:20|80.1|76.14|80.19|76.23|80.19|76.23|80.1|76.14|0
1637943210000|2021-11-26 16:13:30|80.23|76.27|80.23|76.27|80.23|76.27|80.19|76.23|0
1637943220000|2021-11-26 16:13:40|80.37|76.41|80.68|76.72|80.68|76.72|80.37|76.41|0
1637943230000|2021-11-26 16:13:50|80.72|76.76|80.77|76.81|80.77|76.81|80.72|76.76|0
1637943240000|2021-11-26 16:14:00|80.72|76.76|80.54|76.58|80.72|76.76|80.54|76.58|0
1637943250000|2021-11-26 16:14:10|80.59|76.63|80.63|76.67|80.72|76.76|80.59|76.63|0
1637943260000|2021-11-26 16:14:20|80.59|76.63|80.72|76.76|80.72|76.76|80.59|76.63|0
1637943270000|2021-11-26 16:14:30|80.77|76.81|80.68|76.72|80.81|76.85|80.68|76.72|0
1637943280000|2021-11-26 16:14:40|80.63|76.67|80.59|76.63|80.63|76.67|80.59|76.63|0
1637943290000|2021-11-26 16:14:50|80.68|76.72|80.74|76.78|80.77|76.81|80.68|76.72|0
1637943300000|2021-11-26 16:15:00|80.72|76.76|80.68|76.72|80.72|76.76|80.54|76.58|0
1637943310000|2021-11-26 16:15:10|80.72|76.76|80.9|76.94|80.9|76.94|80.72|76.76|0
1637943320000|2021-11-26 16:15:20|80.99|77.03|80.86|76.9|80.99|77.03|80.86|76.9|0
1637943330000|2021-11-26 16:15:30|80.63|76.67|80.59|76.63|80.72|76.76|80.59|76.63|0
1637943340000|2021-11-26 16:15:40|80.5|76.54|80.59|76.63|80.68|76.72|80.5|76.54|0
1637943350000|2021-11-26 16:15:50|80.54|76.58|80.54|76.58|80.63|76.67|80.54|76.58|0
1637943360000|2021-11-26 16:16:00|80.5|76.54|80.86|76.9|80.86|76.9|80.5|76.54|0
1637943370000|2021-11-26 16:16:10|80.81|76.85|81.12|77.16|81.12|77.16|80.81|76.85|0
1637943380000|2021-11-26 16:16:20|81.21|77.25|81.17|77.21|81.21|77.25|81.12|77.16|0
1637943390000|2021-11-26 16:16:30|81.26|77.3|81.39|77.43|81.39|77.43|81.26|77.3|0
1637943400000|2021-11-26 16:16:40|81.3|77.34|81.26|77.3|81.39|77.43|81.26|77.3|0
1637943410000|2021-11-26 16:16:50|81.35|77.39|81.21|77.25|81.35|77.39|81.21|77.25|0
1637943420000|2021-11-26 16:17:00|81.3|77.34|81.44|77.48|81.44|77.48|81.3|77.34|0
1637943430000|2021-11-26 16:17:10|81.35|77.39|81.39|77.43|81.44|77.48|81.35|77.39|0
1637943440000|2021-11-26 16:17:20|81.53|77.57|81.62|77.66|81.62|77.66|81.53|77.57|0
1637943450000|2021-11-26 16:17:30|81.71|77.75|81.57|77.61|81.71|77.75|81.57|77.61|0
1637943460000|2021-11-26 16:17:40|81.62|77.66|81.57|77.61|81.62|77.66|81.57|77.61|0
1637943470000|2021-11-26 16:17:50|81.53|77.57|81.66|77.7|81.66|77.7|81.53|77.57|0
1637943480000|2021-11-26 16:18:00|81.57|77.61|81.66|77.7|81.66|77.7|81.53|77.57|0
1637943490000|2021-11-26 16:18:10|81.71|77.75|81.71|77.75|81.71|77.75|81.62|77.66|0
1637943500000|2021-11-26 16:18:20|81.8|77.84|81.66|77.7|81.8|77.84|81.62|77.66|0
1637943510000|2021-11-26 16:18:30|81.71|77.75|81.94|77.98|81.94|77.98|81.71|77.75|0
1637943520000|2021-11-26 16:18:40|81.98|78.02|81.84|77.88|81.98|78.02|81.84|77.88|0
1637943530000|2021-11-26 16:18:50|81.89|77.93|81.98|78.02|81.98|78.02|81.89|77.93|0
1637943540000|2021-11-26 16:19:00|81.94|77.98|81.89|77.93|82.03|78.07|81.89|77.93|0
1637943550000|2021-11-26 16:19:10|81.94|77.98|81.98|78.02|82.03|78.07|81.94|77.98|0
1637943560000|2021-11-26 16:19:20|82.07|78.11|82.03|78.07|82.07|78.11|82.03|78.07|0
1637943570000|2021-11-26 16:19:30|81.98|78.02|82.07|78.11|82.07|78.11|81.98|78.02|0
1637943580000|2021-11-26 16:19:40|82.12|78.16|82.03|78.07|82.16|78.2|82.03|78.07|0
1637943590000|2021-11-26 16:19:50|82.07|78.11|81.89|77.93|82.12|78.16|81.89|77.93|0
1637943600000|2021-11-26 16:20:00|81.93|77.97|81.98|78.02|81.98|78.02|81.89|77.93|0
1637943610000|2021-11-26 16:20:10|82.12|78.16|81.89|77.93|82.12|78.16|81.89|77.93|0
1637943620000|2021-11-26 16:20:20|81.93|77.97|82.12|78.16|82.12|78.16|81.93|77.97|0
1637943630000|2021-11-26 16:20:30|81.84|77.88|81.93|77.97|81.93|77.97|81.84|77.88|0
1637943640000|2021-11-26 16:20:40|81.98|78.02|82.12|78.16|82.12|78.16|81.98|78.02|0
1637943650000|2021-11-26 16:20:50|82.16|78.2|82.21|78.25|82.21|78.25|82.07|78.11|0
1637943660000|2021-11-26 16:21:00|82.16|78.2|79.99|76.03|82.16|78.2|79.99|76.03|0
1637943670000|2021-11-26 16:21:10|80.08|76.12|82.8|78.84|82.8|78.84|80.03|76.07|0
1637943680000|2021-11-26 16:21:20|82.84|78.88|87.05|83.09|87.05|83.09|82.8|78.84|0
1637943690000|2021-11-26 16:21:30|87.01|83.05|88.32|84.36|88.37|84.41|87.01|83.05|0
1637943700000|2021-11-26 16:21:40|88.37|84.41|88.46|84.5|88.46|84.5|88.35|84.39|0
1637943710000|2021-11-26 16:21:50|88.51|84.55|88.51|84.55|88.51|84.55|88.51|84.55|0
1637943720000|2021-11-26 16:22:00|88.46|84.5|88.42|84.46|88.46|84.5|88.42|84.46|0
1637943730000|2021-11-26 16:22:10|88.51|84.55|87.88|83.92|88.51|84.55|87.88|83.92|0
1637943740000|2021-11-26 16:22:20|87.83|83.87|87.83|83.87|87.83|83.87|87.78|83.82|0
1637943750000|2021-11-26 16:22:30|87.78|83.82|87.83|83.87|87.83|83.87|87.73|83.77|0
1637943760000|2021-11-26 16:22:40|87.78|83.82|87.88|83.92|87.88|83.92|87.78|83.82|0
1637943770000|2021-11-26 16:22:50|87.83|83.87|87.87|83.91|87.88|83.92|87.83|83.87|0
1637943780000|2021-11-26 16:23:00|87.92|83.96|87.92|83.96|87.92|83.96|87.87|83.91|0
1637943790000|2021-11-26 16:23:10|87.97|84.01|87.97|84.01|87.97|84.01|87.97|84.01|0
1637943800000|2021-11-26 16:23:20|87.92|83.96|87.92|83.96|87.97|84.01|87.87|83.91|0
1637943810000|2021-11-26 16:23:30|87.87|83.91|87.87|83.91|87.87|83.91|87.87|83.91|0
1637943820000|2021-11-26 16:23:40|87.83|83.87|87.73|83.77|87.83|83.87|87.73|83.77|0
1637943830000|2021-11-26 16:23:50|87.78|83.82|87.78|83.82|87.83|83.87|87.78|83.82|0
1637943840000|2021-11-26 16:24:00|87.83|83.87|87.5|83.54|87.83|83.87|87.5|83.54|0
1637943850000|2021-11-26 16:24:10|87.69|83.73|87.64|83.68|87.69|83.73|87.59|83.63|0
1637943860000|2021-11-26 16:24:20|87.69|83.73|87.55|83.59|87.69|83.73|87.55|83.59|0
1637943870000|2021-11-26 16:24:30|87.45|83.49|87.45|83.49|87.45|83.49|87.41|83.45|0
1637943880000|2021-11-26 16:24:40|87.48|83.52|87.59|83.63|87.59|83.63|87.48|83.52|0
1637943890000|2021-11-26 16:24:50|87.64|83.68|87.59|83.63|87.64|83.68|87.55|83.59|0
1637943900000|2021-11-26 16:25:00|87.55|83.59|87.36|83.4|87.55|83.59|87.36|83.4|0
1637943910000|2021-11-26 16:25:10|87.31|83.35|87.22|83.26|87.31|83.35|87.22|83.26|0
1637943920000|2021-11-26 16:25:20|87.27|83.31|87.13|83.17|87.27|83.31|87.13|83.17|0
1637943930000|2021-11-26 16:25:30|87.08|83.12|86.85|82.89|87.08|83.12|86.85|82.89|0
1637943940000|2021-11-26 16:25:40|86.8|82.84|86.85|82.89|86.89|82.93|86.8|82.84|0
1637943950000|2021-11-26 16:25:50|86.75|82.79|87.03|83.07|87.03|83.07|86.75|82.79|0
1637943960000|2021-11-26 16:26:00|87.13|83.17|87.08|83.12|87.13|83.17|87.08|83.12|0
1637943970000|2021-11-26 16:26:10|87.1|83.14|86.71|82.75|87.1|83.14|86.71|82.75|0
1637943980000|2021-11-26 16:26:20|86.8|82.84|87.13|83.17|87.13|83.17|86.8|82.84|0
1637943990000|2021-11-26 16:26:30|87.08|83.12|87.13|83.17|87.13|83.17|87.08|83.12|0
1637944000000|2021-11-26 16:26:40|87.03|83.07|87.17|83.21|87.17|83.21|87.03|83.07|0
1637944010000|2021-11-26 16:26:50|87.13|83.17|87.06|83.1|87.22|83.26|87.06|83.1|0
1637944020000|2021-11-26 16:27:00|87.03|83.07|86.85|82.89|87.03|83.07|86.85|82.89|0
1637944030000|2021-11-26 16:27:10|86.89|82.93|87.17|83.21|87.17|83.21|86.89|82.93|0
1637944040000|2021-11-26 16:27:20|87.12|83.16|87.08|83.12|87.12|83.16|87.08|83.12|0
1637944050000|2021-11-26 16:27:30|86.89|82.93|86.96|83|86.96|83|86.89|82.93|0
1637944060000|2021-11-26 16:27:40|86.99|83.03|86.94|82.98|86.99|83.03|86.89|82.93|0
1637944070000|2021-11-26 16:27:50|87.03|83.07|87.03|83.07|87.03|83.07|87.03|83.07|0
1637944080000|2021-11-26 16:28:00|86.98|83.02|86.8|82.84|86.98|83.02|86.8|82.84|0
1637944090000|2021-11-26 16:28:10|86.89|82.93|86.94|82.98|86.98|83.02|86.89|82.93|0
1637944100000|2021-11-26 16:28:20|86.89|82.93|86.94|82.98|86.94|82.98|86.89|82.93|0
1637944110000|2021-11-26 16:28:30|86.85|82.89|86.82|82.86|86.85|82.89|86.8|82.84|0
1637944120000|2021-11-26 16:28:40|86.85|82.89|85.54|81.58|86.89|82.93|85.54|81.58|0
1637944130000|2021-11-26 16:28:50|85.67|81.71|85.67|81.71|85.67|81.71|85.63|81.67|0
1637944140000|2021-11-26 16:29:00|85.72|81.76|85.72|81.76|85.72|81.76|85.67|81.71|0
1637944150000|2021-11-26 16:29:10|85.58|81.62|85.67|81.71|85.67|81.71|85.58|81.62|0
1637944160000|2021-11-26 16:29:20|85.63|81.67|85.58|81.62|85.67|81.71|85.58|81.62|0
1637944170000|2021-11-26 16:29:30|85.4|81.44|85.21|81.25|85.44|81.48|85.21|81.25|0
1637944180000|2021-11-26 16:29:40|85.26|81.3|85.17|81.21|85.26|81.3|85.17|81.21|0
1637944190000|2021-11-26 16:29:50|85.21|81.25|85.12|81.16|85.21|81.25|85.12|81.16|0
1637944200000|2021-11-26 16:30:00|85.19|81.23|85.31|81.35|85.31|81.35|85.19|81.23|0
1637944210000|2021-11-26 16:30:10|85.35|81.39|85.44|81.48|85.44|81.48|85.35|81.39|0
1637944220000|2021-11-26 16:30:20|85.54|81.58|85.21|81.25|85.54|81.58|85.21|81.25|0
1637944230000|2021-11-26 16:30:30|85.17|81.21|85.08|81.12|85.17|81.21|85.08|81.12|0
1637944240000|2021-11-26 16:30:40|85.03|81.07|85.03|81.07|85.03|81.07|84.98|81.02|0
1637944250000|2021-11-26 16:30:50|84.98|81.02|84.98|81.02|84.98|81.02|84.98|81.02|0
1637944260000|2021-11-26 16:31:00|84.94|80.98|85.07|81.11|85.07|81.11|84.85|80.89|0
1637944270000|2021-11-26 16:31:10|85.12|81.16|85.03|81.07|85.12|81.16|85.03|81.07|0
1637944280000|2021-11-26 16:31:20|84.98|81.02|85.03|81.07|85.03|81.07|84.94|80.98|0
1637944290000|2021-11-26 16:31:30|85.07|81.11|85.12|81.16|85.12|81.16|85.07|81.11|0
1637944300000|2021-11-26 16:31:40|85.17|81.21|85.21|81.25|85.26|81.3|85.17|81.21|0
1637944310000|2021-11-26 16:31:50|85.26|81.3|85.44|81.48|85.44|81.48|85.26|81.3|0
1637944320000|2021-11-26 16:32:00|85.4|81.44|85.4|81.44|85.58|81.62|85.4|81.44|0
1637944330000|2021-11-26 16:32:10|85.58|81.62|85.4|81.44|85.58|81.62|85.4|81.44|0
1637944340000|2021-11-26 16:32:20|85.35|81.39|85.3|81.34|85.35|81.39|85.3|81.34|0
1637944350000|2021-11-26 16:32:30|85.44|81.48|85.53|81.57|85.53|81.57|85.44|81.48|0
1637944360000|2021-11-26 16:32:40|85.44|81.48|85.53|81.57|85.53|81.57|85.44|81.48|0
1637944370000|2021-11-26 16:32:50|85.58|81.62|85.67|81.71|85.72|81.76|85.58|81.62|0
1637944380000|2021-11-26 16:33:00|85.7|81.74|85.4|81.44|85.7|81.74|85.35|81.39|0
1637944390000|2021-11-26 16:33:10|85.49|81.53|85.72|81.76|85.72|81.76|85.44|81.48|0
1637944400000|2021-11-26 16:33:20|85.63|81.67|85.67|81.71|85.67|81.71|85.63|81.67|0
1637944410000|2021-11-26 16:33:30|85.72|81.76|85.81|81.85|85.81|81.85|85.72|81.76|0
1637944420000|2021-11-26 16:33:40|85.63|81.67|85.63|81.67|85.63|81.67|85.49|81.53|0
1637944430000|2021-11-26 16:33:50|85.67|81.71|85.72|81.76|85.72|81.76|85.63|81.67|0
1637944440000|2021-11-26 16:34:00|85.58|81.62|85.67|81.71|85.67|81.71|85.53|81.57|0
1637944450000|2021-11-26 16:34:10|85.72|81.76|85.72|81.76|85.72|81.76|85.67|81.71|0
1637944460000|2021-11-26 16:34:20|85.62|81.66|85.72|81.76|85.72|81.76|85.62|81.66|0
1637944470000|2021-11-26 16:34:30|85.76|81.8|85.72|81.76|85.76|81.8|85.72|81.76|0
1637944480000|2021-11-26 16:34:40|85.86|81.9|85.72|81.76|85.9|81.94|85.72|81.76|0
1637944490000|2021-11-26 16:34:50|85.58|81.62|85.49|81.53|85.58|81.62|85.42|81.46|0
1637944500000|2021-11-26 16:35:00|85.39|81.43|85.07|81.11|85.39|81.43|85.07|81.11|0
1637944510000|2021-11-26 16:35:10|85.16|81.2|85.39|81.43|85.39|81.43|85.16|81.2|0
1637944520000|2021-11-26 16:35:20|85.46|81.5|85.35|81.39|85.46|81.5|85.35|81.39|0
1637944530000|2021-11-26 16:35:30|85.3|81.34|85.26|81.3|85.3|81.34|85.26|81.3|0
1637944540000|2021-11-26 16:35:40|85.12|81.16|85.07|81.11|85.12|81.16|85.03|81.07|0
1637944550000|2021-11-26 16:35:50|85.16|81.2|85.16|81.2|85.16|81.2|85.16|81.2|0
1637944560000|2021-11-26 16:36:00|85.26|81.3|85.12|81.16|85.26|81.3|85.12|81.16|0
1637944570000|2021-11-26 16:36:10|85.21|81.25|85.21|81.25|85.21|81.25|85.12|81.16|0
1637944580000|2021-11-26 16:36:20|85.16|81.2|85.26|81.3|85.35|81.39|85.16|81.2|0
1637944590000|2021-11-26 16:36:30|85.33|81.37|85.33|81.37|85.35|81.39|85.3|81.34|0
1637944600000|2021-11-26 16:36:40|85.35|81.39|85.21|81.25|85.35|81.39|85.21|81.25|0
1637944610000|2021-11-26 16:36:50|85.16|81.2|85.16|81.2|85.21|81.25|85.16|81.2|0
1637944620000|2021-11-26 16:37:00|85.07|81.11|85.16|81.2|85.16|81.2|85.07|81.11|0
1637944630000|2021-11-26 16:37:10|85.14|81.18|84.93|80.97|85.14|81.18|84.93|80.97|0
1637944640000|2021-11-26 16:37:20|84.89|80.93|84.89|80.93|84.93|80.97|84.89|80.93|0
1637944650000|2021-11-26 16:37:30|84.84|80.88|84.84|80.88|84.84|80.88|84.8|80.84|0
1637944660000|2021-11-26 16:37:40|84.8|80.84|84.7|80.74|84.8|80.84|84.7|80.74|0
1637944670000|2021-11-26 16:37:50|84.61|80.65|84.7|80.74|84.7|80.74|84.61|80.65|0
1637944680000|2021-11-26 16:38:00|84.84|80.88|84.61|80.65|84.87|80.91|84.61|80.65|0
1637944690000|2021-11-26 16:38:10|84.75|80.79|84.84|80.88|84.84|80.88|84.75|80.79|0
1637944700000|2021-11-26 16:38:20|84.93|80.97|84.98|81.02|84.98|81.02|84.89|80.93|0
1637944710000|2021-11-26 16:38:30|85.16|81.2|85.16|81.2|85.16|81.2|85.16|81.2|0
1637944720000|2021-11-26 16:38:40|85.07|81.11|85.07|81.11|85.07|81.11|85.02|81.06|0
1637944730000|2021-11-26 16:38:50|84.93|80.97|84.61|80.65|84.93|80.97|84.61|80.65|0
1637944740000|2021-11-26 16:39:00|84.68|80.72|84.52|80.56|84.68|80.72|84.52|80.56|0
1637944750000|2021-11-26 16:39:10|84.43|80.47|83.97|80.01|84.43|80.47|83.97|80.01|0
1637944760000|2021-11-26 16:39:20|83.88|79.92|85.12|81.16|85.12|81.16|83.88|79.92|0
1637944770000|2021-11-26 16:39:30|85.03|81.07|85.08|81.12|85.17|81.21|85.03|81.07|0
1637944780000|2021-11-26 16:39:40|85.26|81.3|85.12|81.16|85.26|81.3|85.12|81.16|0
1637944790000|2021-11-26 16:39:50|83.02|79.06|81.66|77.7|83.02|79.06|81.6|77.64|0
1637944800000|2021-11-26 16:40:00|81.69|77.73|83.2|79.24|83.2|79.24|81.69|77.73|0
1637944810000|2021-11-26 16:40:10|83.11|79.15|83.06|79.1|83.11|79.15|83.02|79.06|0
1637944820000|2021-11-26 16:40:20|83.11|79.15|83.2|79.24|83.2|79.24|83.11|79.15|0
1637944830000|2021-11-26 16:40:30|83.34|79.38|83.47|79.51|83.47|79.51|83.34|79.38|0
1637944840000|2021-11-26 16:40:40|83.43|79.47|83.33|79.37|83.47|79.51|83.33|79.37|0
1637944850000|2021-11-26 16:40:50|83.22|79.26|83.2|79.24|83.29|79.33|83.2|79.24|0
1637944860000|2021-11-26 16:41:00|83.33|79.37|83.2|79.24|83.33|79.37|83.2|79.24|0
1637944870000|2021-11-26 16:41:10|83.47|79.51|83.74|79.78|83.74|79.78|83.47|79.51|0
1637944880000|2021-11-26 16:41:20|83.61|79.65|83.56|79.6|83.65|79.69|83.56|79.6|0
1637944890000|2021-11-26 16:41:30|83.47|79.51|83.42|79.46|83.47|79.51|83.42|79.46|0
1637944900000|2021-11-26 16:41:40|83.52|79.56|83.52|79.56|83.56|79.6|83.52|79.56|0
1637944910000|2021-11-26 16:41:50|83.65|79.69|83.65|79.69|83.65|79.69|83.61|79.65|0
1637944920000|2021-11-26 16:42:00|83.83|79.87|83.83|79.87|83.83|79.87|83.74|79.78|0
1637944930000|2021-11-26 16:42:10|83.88|79.92|83.7|79.74|83.88|79.92|83.7|79.74|0
1637944940000|2021-11-26 16:42:20|83.61|79.65|83.88|79.92|83.88|79.92|83.61|79.65|0
1637944950000|2021-11-26 16:42:30|83.97|80.01|83.86|79.9|83.97|80.01|83.83|79.87|0
1637944960000|2021-11-26 16:42:40|83.79|79.83|83.92|79.96|83.92|79.96|83.79|79.83|0
1637944970000|2021-11-26 16:42:50|83.88|79.92|83.79|79.83|83.97|80.01|83.79|79.83|0
1637944980000|2021-11-26 16:43:00|83.9|79.94|83.65|79.69|83.9|79.94|83.65|79.69|0
1637944990000|2021-11-26 16:43:10|83.7|79.74|83.51|79.55|83.7|79.74|83.51|79.55|0
1637945000000|2021-11-26 16:43:20|83.29|79.33|83.33|79.37|83.33|79.37|83.29|79.33|0
1637945010000|2021-11-26 16:43:30|83.24|79.28|83.15|79.19|83.24|79.28|83.15|79.19|0
1637945020000|2021-11-26 16:43:40|83.33|79.37|83.29|79.33|83.38|79.42|83.24|79.28|0
1637945030000|2021-11-26 16:43:50|83.47|79.51|83.51|79.55|83.51|79.55|83.42|79.46|0
1637945040000|2021-11-26 16:44:00|84.23|80.27|83.91|79.95|84.23|80.27|83.87|79.91|0
1637945050000|2021-11-26 16:44:10|84|80.04|83.96|80|84|80.04|83.87|79.91|0
1637945060000|2021-11-26 16:44:20|84|80.04|83.82|79.86|84|80.04|83.82|79.86|0
1637945070000|2021-11-26 16:44:30|83.87|79.91|83.96|80|83.96|80|83.82|79.86|0
1637945080000|2021-11-26 16:44:40|84|80.04|84.05|80.09|84.05|80.09|83.82|79.86|0
1637945090000|2021-11-26 16:44:50|84.09|80.13|84.05|80.09|84.09|80.13|84.05|80.09|0
1637945100000|2021-11-26 16:45:00|84.09|80.13|84.23|80.27|84.23|80.27|83.91|79.95|0
1637945110000|2021-11-26 16:45:10|84.28|80.32|84.32|80.36|84.37|80.41|84.28|80.32|0
1637945120000|2021-11-26 16:45:20|84.28|80.32|84.5|80.54|84.5|80.54|84.28|80.32|0
1637945130000|2021-11-26 16:45:30|84.55|80.59|84.5|80.54|84.55|80.59|84.5|80.54|0
1637945140000|2021-11-26 16:45:40|84.37|80.41|84.37|80.41|84.41|80.45|84.37|80.41|0
1637945150000|2021-11-26 16:45:50|84.32|80.36|84.46|80.5|84.46|80.5|84.27|80.31|0
1637945160000|2021-11-26 16:46:00|84.55|80.59|84.44|80.48|84.55|80.59|84.44|80.48|0
1637945170000|2021-11-26 16:46:10|84.37|80.41|84.27|80.31|84.37|80.41|84.27|80.31|0
1637945180000|2021-11-26 16:46:20|84.14|80.18|83.77|79.81|84.14|80.18|83.77|79.81|0
1637945190000|2021-11-26 16:46:30|83.87|79.91|84.05|80.09|84.09|80.13|83.87|79.91|0
1637945200000|2021-11-26 16:46:40|84.09|80.13|84.18|80.22|84.18|80.22|84.09|80.13|0
1637945210000|2021-11-26 16:46:50|84.23|80.27|84.09|80.13|84.27|80.31|84.09|80.13|0
1637945220000|2021-11-26 16:47:00|84.14|80.18|83.96|80|84.14|80.18|83.96|80|0
1637945230000|2021-11-26 16:47:10|83.86|79.9|84|80.04|84|80.04|83.86|79.9|0
1637945240000|2021-11-26 16:47:20|83.91|79.95|83.96|80|83.96|80|83.91|79.95|0
1637945250000|2021-11-26 16:47:30|84|80.04|83.96|80|84|80.04|83.96|80|0
1637945260000|2021-11-26 16:47:40|83.82|79.86|83.82|79.86|83.82|79.86|83.73|79.77|0
1637945270000|2021-11-26 16:47:50|84|80.04|83.82|79.86|84|80.04|83.82|79.86|0
1637945280000|2021-11-26 16:48:00|83.86|79.9|84.18|80.22|84.18|80.22|83.82|79.86|0
1637945290000|2021-11-26 16:48:10|84.23|80.27|84.23|80.27|84.32|80.36|84.23|80.27|0
1637945300000|2021-11-26 16:48:20|84.14|80.18|84.09|80.13|84.14|80.18|84|80.04|0
1637945310000|2021-11-26 16:48:30|84.14|80.18|84.32|80.36|84.36|80.4|84.14|80.18|0
1637945320000|2021-11-26 16:48:40|84.09|80.13|84.85|80.89|84.85|80.89|84.09|80.13|0
1637945330000|2021-11-26 16:48:50|84.9|80.94|84.95|80.99|84.95|80.99|84.9|80.94|0
1637945340000|2021-11-26 16:49:00|85.04|81.08|84.76|80.8|85.04|81.08|84.76|80.8|0
1637945350000|2021-11-26 16:49:10|84.72|80.76|84.76|80.8|84.76|80.8|84.67|80.71|0
1637945360000|2021-11-26 16:49:20|84.85|80.89|85.04|81.08|85.04|81.08|84.85|80.89|0
1637945370000|2021-11-26 16:49:30|85.08|81.12|85.17|81.21|85.17|81.21|85.08|81.12|0
1637945380000|2021-11-26 16:49:40|85.04|81.08|85.11|81.15|85.17|81.21|85.04|81.08|0
1637945390000|2021-11-26 16:49:50|84.99|81.03|85.13|81.17|85.13|81.17|84.99|81.03|0
1637945400000|2021-11-26 16:50:00|84.94|80.98|84.76|80.8|84.94|80.98|84.72|80.76|0
1637945410000|2021-11-26 16:50:10|84.94|80.98|84.9|80.94|84.99|81.03|84.9|80.94|0
1637945420000|2021-11-26 16:50:20|84.94|80.98|85.31|81.35|85.31|81.35|84.94|80.98|0
1637945430000|2021-11-26 16:50:30|85.4|81.44|85.45|81.49|85.54|81.58|85.36|81.4|0
1637945440000|2021-11-26 16:50:40|85.49|81.53|85.36|81.4|85.49|81.53|85.36|81.4|0
1637945450000|2021-11-26 16:50:50|85.4|81.44|85.45|81.49|85.45|81.49|85.31|81.35|0
1637945460000|2021-11-26 16:51:00|85.4|81.44|85.49|81.53|85.49|81.53|85.4|81.44|0
1637945470000|2021-11-26 16:51:10|85.59|81.63|85.59|81.63|85.68|81.72|85.59|81.63|0
1637945480000|2021-11-26 16:51:20|85.4|81.44|85.4|81.44|85.45|81.49|85.31|81.35|0
1637945490000|2021-11-26 16:51:30|85.45|81.49|85.63|81.67|85.63|81.67|85.4|81.44|0
1637945500000|2021-11-26 16:51:40|85.82|81.86|85.95|81.99|85.95|81.99|85.82|81.86|0
1637945510000|2021-11-26 16:51:50|86.05|82.09|86|82.04|86.05|82.09|85.91|81.95|0
1637945520000|2021-11-26 16:52:00|85.91|81.95|85.86|81.9|85.91|81.95|85.77|81.81|0
1637945530000|2021-11-26 16:52:10|85.91|81.95|86.09|82.13|86.09|82.13|85.91|81.95|0
1637945540000|2021-11-26 16:52:20|85.95|81.99|86.05|82.09|86.09|82.13|85.95|81.99|0
1637945550000|2021-11-26 16:52:30|86.14|82.18|86.09|82.13|86.19|82.23|86.09|82.13|0
1637945560000|2021-11-26 16:52:40|86.19|82.23|86.23|82.27|86.28|82.32|86.19|82.23|0
1637945570000|2021-11-26 16:52:50|86.09|82.13|86.28|82.32|86.28|82.32|86.09|82.13|0
1637945580000|2021-11-26 16:53:00|86.14|82.18|86.32|82.36|86.32|82.36|86.14|82.18|0
1637945590000|2021-11-26 16:53:10|86.37|82.41|86.32|82.36|86.37|82.41|86.23|82.27|0
1637945600000|2021-11-26 16:53:20|86.37|82.41|86.42|82.46|86.42|82.46|86.37|82.41|0
1637945610000|2021-11-26 16:53:30|86.51|82.55|86.49|82.53|86.51|82.55|86.46|82.5|0
1637945620000|2021-11-26 16:53:40|86.51|82.55|86.18|82.22|86.51|82.55|86.18|82.22|0
1637945630000|2021-11-26 16:53:50|86.23|82.27|86.37|82.41|86.37|82.41|86.14|82.18|0
1637945640000|2021-11-26 16:54:00|86.42|82.46|86.46|82.5|86.46|82.5|86.37|82.41|0
1637945650000|2021-11-26 16:54:10|86.37|82.41|86.55|82.59|86.56|82.6|86.37|82.41|0
1637945660000|2021-11-26 16:54:20|86.69|82.73|86.65|82.69|86.69|82.73|86.65|82.69|0
1637945670000|2021-11-26 16:54:30|86.69|82.73|86.65|82.69|86.69|82.73|86.6|82.64|0
1637945680000|2021-11-26 16:54:40|86.63|82.67|86.6|82.64|86.63|82.67|86.58|82.62|0
1637945690000|2021-11-26 16:54:50|86.65|82.69|86.69|82.73|86.69|82.73|86.55|82.59|0
1637945700000|2021-11-26 16:55:00|86.74|82.78|86.55|82.59|86.74|82.78|86.55|82.59|0
1637945710000|2021-11-26 16:55:10|86.51|82.55|86.42|82.46|86.51|82.55|86.42|82.46|0
1637945720000|2021-11-26 16:55:20|86.37|82.41|86.41|82.45|86.41|82.45|86.28|82.32|0
1637945730000|2021-11-26 16:55:30|86.46|82.5|86.14|82.18|86.46|82.5|86.14|82.18|0
1637945740000|2021-11-26 16:55:40|86.18|82.22|86.32|82.36|86.32|82.36|86.14|82.18|0
1637945750000|2021-11-26 16:55:50|86.28|82.32|86.32|82.36|86.37|82.41|86.28|82.32|0
1637945760000|2021-11-26 16:56:00|86.18|82.22|86.23|82.27|86.23|82.27|86.09|82.13|0
1637945770000|2021-11-26 16:56:10|86.28|82.32|86.51|82.55|86.51|82.55|86.28|82.32|0
1637945780000|2021-11-26 16:56:20|86.55|82.59|86.28|82.32|86.55|82.59|86.28|82.32|0
1637945790000|2021-11-26 16:56:30|86.23|82.27|86.14|82.18|86.23|82.27|86.14|82.18|0
1637945800000|2021-11-26 16:56:40|86.09|82.13|86.09|82.13|86.18|82.22|86.09|82.13|0
1637945810000|2021-11-26 16:56:50|86.28|82.32|86.51|82.55|86.51|82.55|86.28|82.32|0
1637945820000|2021-11-26 16:57:00|86.55|82.59|86.51|82.55|86.6|82.64|86.51|82.55|0
1637945830000|2021-11-26 16:57:10|86.41|82.45|86.55|82.59|86.55|82.59|86.41|82.45|0
1637945840000|2021-11-26 16:57:20|86.48|82.52|86.18|82.22|86.48|82.52|86.18|82.22|0
1637945850000|2021-11-26 16:57:30|86.23|82.27|86.21|82.25|86.23|82.27|86.21|82.25|0
1637945860000|2021-11-26 16:57:40|86.18|82.22|85.72|81.76|86.18|82.22|85.72|81.76|0
1637945870000|2021-11-26 16:57:50|85.63|81.67|85.54|81.58|85.63|81.67|85.54|81.58|0
1637945880000|2021-11-26 16:58:00|85.44|81.48|85.35|81.39|85.44|81.48|85.35|81.39|0
1637945890000|2021-11-26 16:58:10|85.44|81.48|85.21|81.25|85.49|81.53|85.21|81.25|0
1637945900000|2021-11-26 16:58:20|85.35|81.39|85.35|81.39|85.35|81.39|85.31|81.35|0
1637945910000|2021-11-26 16:58:30|85.4|81.44|85.31|81.35|85.4|81.44|85.17|81.21|0
1637945920000|2021-11-26 16:58:40|85.26|81.3|85.49|81.53|85.49|81.53|85.26|81.3|0
1637945930000|2021-11-26 16:58:50|85.44|81.48|85.4|81.44|85.44|81.48|85.31|81.35|0
1637945940000|2021-11-26 16:59:00|85.54|81.58|85.42|81.46|85.54|81.58|85.42|81.46|0
1637945950000|2021-11-26 16:59:10|85.58|81.62|85.6|81.64|85.63|81.67|85.58|81.62|0
1637945960000|2021-11-26 16:59:20|85.53|81.57|85.49|81.53|85.58|81.62|85.49|81.53|0
1637945970000|2021-11-26 16:59:30|85.53|81.57|85.44|81.48|85.53|81.57|85.44|81.48|0
1637945980000|2021-11-26 16:59:40|85.4|81.44|85.35|81.39|85.4|81.44|85.3|81.34|0
1637945990000|2021-11-26 16:59:50|85.3|81.34|85.58|81.62|85.58|81.62|85.3|81.34|0
1637946000000|2021-11-26 17:00:00|85.49|81.53|85.35|81.39|85.53|81.57|85.28|81.32|0
1637946010000|2021-11-26 17:00:10|85.21|81.25|85.17|81.21|85.21|81.25|85.17|81.21|0
1637946020000|2021-11-26 17:00:20|85.12|81.16|84.89|80.93|85.12|81.16|84.89|80.93|0
1637946030000|2021-11-26 17:00:30|84.85|80.89|84.71|80.75|84.89|80.93|84.71|80.75|0
1637946040000|2021-11-26 17:00:40|84.76|80.8|84.94|80.98|84.94|80.98|84.76|80.8|0
1637946050000|2021-11-26 17:00:50|85.08|81.12|85.17|81.21|85.17|81.21|84.98|81.02|0
1637946060000|2021-11-26 17:01:00|85.21|81.25|85.21|81.25|85.3|81.34|85.21|81.25|0
1637946070000|2021-11-26 17:01:10|85.17|81.21|85.26|81.3|85.26|81.3|85.17|81.21|0
1637946080000|2021-11-26 17:01:20|85.21|81.25|85.07|81.11|85.21|81.25|85.07|81.11|0
1637946090000|2021-11-26 17:01:30|85.12|81.16|85.07|81.11|85.26|81.3|85.07|81.11|0
1637946100000|2021-11-26 17:01:40|84.98|81.02|85.12|81.16|85.12|81.16|84.98|81.02|0
1637946110000|2021-11-26 17:01:50|85.03|81.07|85.03|81.07|85.03|81.07|85.03|81.07|0
1637946120000|2021-11-26 17:02:00|84.94|80.98|84.94|80.98|85.12|81.16|84.94|80.98|0
1637946130000|2021-11-26 17:02:10|85.07|81.11|85.3|81.34|85.3|81.34|85.07|81.11|0
1637946140000|2021-11-26 17:02:20|85.35|81.39|85.49|81.53|85.53|81.57|85.35|81.39|0
1637946150000|2021-11-26 17:02:30|85.53|81.57|85.62|81.66|85.62|81.66|85.53|81.57|0
1637946160000|2021-11-26 17:02:40|85.58|81.62|85.67|81.71|85.67|81.71|85.58|81.62|0
1637946170000|2021-11-26 17:02:50|85.49|81.53|85.9|81.94|85.9|81.94|85.49|81.53|0
1637946180000|2021-11-26 17:03:00|85.81|81.85|85.95|81.99|85.95|81.99|85.81|81.85|0
1637946190000|2021-11-26 17:03:10|85.9|81.94|85.99|82.03|86.04|82.08|85.9|81.94|0
1637946200000|2021-11-26 17:03:20|85.95|81.99|86.04|82.08|86.04|82.08|85.9|81.94|0
1637946210000|2021-11-26 17:03:30|85.85|81.89|85.9|81.94|85.9|81.94|85.85|81.89|0
1637946220000|2021-11-26 17:03:40|85.95|81.99|86.16|82.2|86.16|82.2|85.95|81.99|0
1637946230000|2021-11-26 17:03:50|86.18|82.22|85.9|81.94|86.18|82.22|85.9|81.94|0
1637946240000|2021-11-26 17:04:00|85.85|81.89|85.67|81.71|85.85|81.89|85.67|81.71|0
1637946250000|2021-11-26 17:04:10|85.76|81.8|85.99|82.03|85.99|82.03|85.76|81.8|0
1637946260000|2021-11-26 17:04:20|85.85|81.89|85.81|81.85|85.85|81.89|85.72|81.76|0
1637946270000|2021-11-26 17:04:30|85.72|81.76|85.62|81.66|85.72|81.76|85.58|81.62|0
1637946280000|2021-11-26 17:04:40|85.67|81.71|85.53|81.57|85.67|81.71|85.53|81.57|0
1637946290000|2021-11-26 17:04:50|85.39|81.43|85.39|81.43|85.39|81.43|85.39|81.43|0
1637946300000|2021-11-26 17:05:00|85.3|81.34|85.35|81.39|85.35|81.39|85.3|81.34|0
1637946310000|2021-11-26 17:05:10|85.33|81.37|85.35|81.39|85.39|81.43|85.33|81.37|0
1637946320000|2021-11-26 17:05:20|85.21|81.25|85.16|81.2|85.21|81.25|85.12|81.16|0
1637946330000|2021-11-26 17:05:30|85.12|81.16|85.26|81.3|85.26|81.3|85.07|81.11|0
1637946340000|2021-11-26 17:05:40|85.3|81.34|85.07|81.11|85.3|81.34|85.07|81.11|0
1637946350000|2021-11-26 17:05:50|85.03|81.07|84.93|80.97|85.03|81.07|84.93|80.97|0
1637946360000|2021-11-26 17:06:00|84.89|80.93|85.07|81.11|85.19|81.23|84.89|80.93|0
1637946370000|2021-11-26 17:06:10|85.1|81.14|85.16|81.2|85.21|81.25|85.1|81.14|0
1637946380000|2021-11-26 17:06:20|85.21|81.25|85.35|81.39|85.35|81.39|85.16|81.2|0
1637946390000|2021-11-26 17:06:30|85.28|81.32|85.44|81.48|85.44|81.48|85.1|81.14|0
1637946400000|2021-11-26 17:06:40|85.39|81.43|85.48|81.52|85.48|81.52|85.39|81.43|0
1637946410000|2021-11-26 17:06:50|85.39|81.43|85.35|81.39|85.44|81.48|85.35|81.39|0
1637946420000|2021-11-26 17:07:00|85.39|81.43|85.3|81.34|85.39|81.43|85.16|81.2|0
1637946430000|2021-11-26 17:07:10|85.25|81.29|85.3|81.34|85.3|81.34|85.25|81.29|0
1637946440000|2021-11-26 17:07:20|85.12|81.16|85.12|81.16|85.16|81.2|85.12|81.16|0
1637946450000|2021-11-26 17:07:30|85.25|81.29|85.03|81.07|85.25|81.29|85.03|81.07|0
1637946460000|2021-11-26 17:07:40|84.93|80.97|84.84|80.88|84.93|80.97|84.84|80.88|0
1637946470000|2021-11-26 17:07:50|84.71|80.75|84.84|80.88|84.84|80.88|84.71|80.75|0
1637946480000|2021-11-26 17:08:00|84.89|80.93|84.71|80.75|84.89|80.93|84.71|80.75|0
1637946490000|2021-11-26 17:08:10|84.66|80.7|84.66|80.7|84.71|80.75|84.61|80.65|0
1637946500000|2021-11-26 17:08:20|84.64|80.68|84.48|80.52|84.64|80.68|84.48|80.52|0
1637946510000|2021-11-26 17:08:30|84.43|80.47|84.48|80.52|84.48|80.52|84.43|80.47|0
1637946520000|2021-11-26 17:08:40|84.39|80.43|84.36|80.4|84.43|80.47|84.36|80.4|0
1637946530000|2021-11-26 17:08:50|84.3|80.34|84.2|80.24|84.3|80.34|84.2|80.24|0
1637946540000|2021-11-26 17:09:00|84.07|80.11|84.02|80.06|84.16|80.2|84.02|80.06|0
1637946550000|2021-11-26 17:09:10|83.93|79.97|83.71|79.75|83.93|79.97|83.71|79.75|0
1637946560000|2021-11-26 17:09:20|83.75|79.79|83.89|79.93|83.89|79.93|83.75|79.79|0
1637946570000|2021-11-26 17:09:30|83.93|79.97|83.89|79.93|83.98|80.02|83.89|79.93|0
1637946580000|2021-11-26 17:09:40|83.84|79.88|83.89|79.93|84.02|80.06|83.84|79.88|0
1637946590000|2021-11-26 17:09:50|83.93|79.97|83.93|79.97|83.98|80.02|83.89|79.93|0
1637946600000|2021-11-26 17:10:00|83.89|79.93|83.93|79.97|84.07|80.11|83.89|79.93|0
1637946610000|2021-11-26 17:10:10|84.11|80.15|84.11|80.15|84.2|80.24|84.11|80.15|0
1637946620000|2021-11-26 17:10:20|84.07|80.11|83.84|79.88|84.07|80.11|83.84|79.88|0
1637946630000|2021-11-26 17:10:30|83.8|79.84|83.75|79.79|83.8|79.84|83.71|79.75|0
1637946640000|2021-11-26 17:10:40|83.71|79.75|83.66|79.7|83.71|79.75|83.62|79.66|0
1637946650000|2021-11-26 17:10:50|83.71|79.75|83.62|79.66|83.71|79.75|83.62|79.66|0
1637946660000|2021-11-26 17:11:00|83.75|79.79|83.43|79.47|83.75|79.79|83.43|79.47|0
1637946670000|2021-11-26 17:11:10|83.57|79.61|83.52|79.56|83.57|79.61|83.52|79.56|0
1637946680000|2021-11-26 17:11:20|83.39|79.43|83.34|79.38|83.39|79.43|83.25|79.29|0
1637946690000|2021-11-26 17:11:30|83.21|79.25|83.34|79.38|83.34|79.38|83.21|79.25|0
1637946700000|2021-11-26 17:11:40|83.48|79.52|83.61|79.65|83.61|79.65|83.48|79.52|0
1637946710000|2021-11-26 17:11:50|83.57|79.61|83.61|79.65|83.61|79.65|83.57|79.61|0
1637946720000|2021-11-26 17:12:00|83.7|79.74|83.75|79.79|83.84|79.88|83.7|79.74|0
1637946730000|2021-11-26 17:12:10|83.89|79.93|84.2|80.24|84.2|80.24|83.89|79.93|0
1637946740000|2021-11-26 17:12:20|84.29|80.33|84.29|80.33|84.38|80.42|84.29|80.33|0
1637946750000|2021-11-26 17:12:30|84.25|80.29|84.2|80.24|84.25|80.29|84.16|80.2|0
1637946760000|2021-11-26 17:12:40|84.25|80.29|84.02|80.06|84.25|80.29|84.02|80.06|0
1637946770000|2021-11-26 17:12:50|83.98|80.02|83.98|80.02|83.98|80.02|83.88|79.92|0
1637946780000|2021-11-26 17:13:00|83.95|79.99|83.98|80.02|84.02|80.06|83.93|79.97|0
1637946790000|2021-11-26 17:13:10|83.88|79.92|83.79|79.83|83.88|79.92|83.75|79.79|0
1637946800000|2021-11-26 17:13:20|83.73|79.77|84.2|80.24|84.2|80.24|83.73|79.77|0
1637946810000|2021-11-26 17:13:30|84.34|80.38|84.25|80.29|84.34|80.38|84.2|80.24|0
1637946820000|2021-11-26 17:13:40|84.22|80.26|84.38|80.42|84.38|80.42|84.22|80.26|0
1637946830000|2021-11-26 17:13:50|84.34|80.38|84.38|80.42|84.38|80.42|84.2|80.24|0
1637946840000|2021-11-26 17:14:00|84.34|80.38|84.29|80.33|84.43|80.47|84.29|80.33|0
1637946850000|2021-11-26 17:14:10|84.61|80.65|84.66|80.7|84.88|80.92|84.61|80.65|0
1637946860000|2021-11-26 17:14:20|84.61|80.65|84.47|80.51|84.7|80.74|84.47|80.51|0
1637946870000|2021-11-26 17:14:30|84.43|80.47|84.38|80.42|84.47|80.51|84.38|80.42|0
1637946880000|2021-11-26 17:14:40|84.29|80.33|84.25|80.29|84.29|80.33|84.25|80.29|0
1637946890000|2021-11-26 17:14:50|84.29|80.33|84.34|80.38|84.34|80.38|84.29|80.33|0
1637946900000|2021-11-26 17:15:00|84.38|80.42|84.16|80.2|84.38|80.42|84.16|80.2|0
1637946910000|2021-11-26 17:15:10|84.2|80.24|84.2|80.24|84.29|80.33|84.2|80.24|0
1637946920000|2021-11-26 17:15:20|84.25|80.29|84.25|80.29|84.34|80.38|84.25|80.29|0
1637946930000|2021-11-26 17:15:30|84.43|80.47|84.45|80.49|84.56|80.6|84.43|80.47|0
1637946940000|2021-11-26 17:15:40|84.31|80.35|84.2|80.24|84.31|80.35|84.2|80.24|0
1637946950000|2021-11-26 17:15:50|84.29|80.33|84.43|80.47|84.43|80.47|84.2|80.24|0
1637946960000|2021-11-26 17:16:00|84.38|80.42|84.34|80.38|84.38|80.42|84.34|80.38|0
1637946970000|2021-11-26 17:16:10|84.25|80.29|84.11|80.15|84.34|80.38|84.11|80.15|0
1637946980000|2021-11-26 17:16:20|84.2|80.24|84.2|80.24|84.2|80.24|84.18|80.22|0
1637946990000|2021-11-26 17:16:30|84.15|80.19|84.15|80.19|84.18|80.22|84.15|80.19|0
1637947000000|2021-11-26 17:16:40|84.24|80.28|84.2|80.24|84.24|80.28|84.18|80.22|0
1637947010000|2021-11-26 17:16:50|84.29|80.33|84.29|80.33|84.29|80.33|84.24|80.28|0
1637947020000|2021-11-26 17:17:00|84.47|80.51|84.34|80.38|84.47|80.51|84.34|80.38|0
1637947030000|2021-11-26 17:17:10|84.24|80.28|84.34|80.38|84.34|80.38|84.24|80.28|0
1637947040000|2021-11-26 17:17:20|84.38|80.42|84.24|80.28|84.43|80.47|84.24|80.28|0
1637947050000|2021-11-26 17:17:30|84.31|80.35|84.29|80.33|84.43|80.47|84.29|80.33|0
1637947060000|2021-11-26 17:17:40|84.34|80.38|84.43|80.47|84.47|80.51|84.34|80.38|0
1637947070000|2021-11-26 17:17:50|84.38|80.42|84.29|80.33|84.38|80.42|84.22|80.26|0
1637947080000|2021-11-26 17:18:00|84.24|80.28|84.11|80.15|84.24|80.28|84.11|80.15|0
1637947090000|2021-11-26 17:18:10|84.2|80.24|84.43|80.47|84.43|80.47|84.2|80.24|0
1637947100000|2021-11-26 17:18:20|84.4|80.44|84.52|80.56|84.52|80.56|84.4|80.44|0
1637947110000|2021-11-26 17:18:30|84.56|80.6|84.52|80.56|84.56|80.6|84.52|80.56|0
1637947120000|2021-11-26 17:18:40|84.56|80.6|84.33|80.37|84.56|80.6|84.33|80.37|0
1637947130000|2021-11-26 17:18:50|84.38|80.42|84.24|80.28|84.38|80.42|84.24|80.28|0
1637947140000|2021-11-26 17:19:00|84.2|80.24|84.33|80.37|84.33|80.37|84.15|80.19|0
1637947150000|2021-11-26 17:19:10|84.38|80.42|84.56|80.6|84.56|80.6|84.38|80.42|0
1637947160000|2021-11-26 17:19:20|84.61|80.65|84.72|80.76|84.72|80.76|84.61|80.65|0
1637947170000|2021-11-26 17:19:30|84.74|80.78|84.83|80.87|84.83|80.87|84.7|80.74|0
1637947180000|2021-11-26 17:19:40|84.74|80.78|84.93|80.97|84.93|80.97|84.74|80.78|0
1637947190000|2021-11-26 17:19:50|84.88|80.92|84.83|80.87|84.88|80.92|84.77|80.81|0
1637947200000|2021-11-26 17:20:00|84.88|80.92|84.79|80.83|84.88|80.92|84.61|80.65|0
1637947210000|2021-11-26 17:20:10|84.83|80.87|84.7|80.74|84.83|80.87|84.7|80.74|0
1637947220000|2021-11-26 17:20:20|84.83|80.87|84.97|81.01|84.97|81.01|84.79|80.83|0
1637947230000|2021-11-26 17:20:30|84.93|80.97|85.06|81.1|85.06|81.1|84.93|80.97|0
1637947240000|2021-11-26 17:20:40|85.11|81.15|84.93|80.97|85.11|81.15|84.88|80.92|0
1637947250000|2021-11-26 17:20:50|84.7|80.74|84.61|80.65|84.74|80.78|84.61|80.65|0
1637947260000|2021-11-26 17:21:00|84.65|80.69|84.49|80.53|84.74|80.78|84.49|80.53|0
1637947270000|2021-11-26 17:21:10|84.42|80.46|84.11|80.15|84.42|80.46|84.06|80.1|0
1637947280000|2021-11-26 17:21:20|84.06|80.1|83.97|80.01|84.06|80.1|83.88|79.92|0
1637947290000|2021-11-26 17:21:30|83.88|79.92|83.92|79.96|83.92|79.96|83.83|79.87|0
1637947300000|2021-11-26 17:21:40|83.88|79.92|84.06|80.1|84.06|80.1|83.88|79.92|0
1637947310000|2021-11-26 17:21:50|83.97|80.01|84.11|80.15|84.11|80.15|83.97|80.01|0
1637947320000|2021-11-26 17:22:00|84.2|80.24|84.15|80.19|84.2|80.24|84.15|80.19|0
1637947330000|2021-11-26 17:22:10|84.13|80.17|84.11|80.15|84.2|80.24|84.11|80.15|0
1637947340000|2021-11-26 17:22:20|84.06|80.1|84.01|80.05|84.11|80.15|84.01|80.05|0
1637947350000|2021-11-26 17:22:30|83.97|80.01|83.97|80.01|83.97|80.01|83.92|79.96|0
1637947360000|2021-11-26 17:22:40|84.01|80.05|84.15|80.19|84.15|80.19|84.01|80.05|0
1637947370000|2021-11-26 17:22:50|84.2|80.24|84.24|80.28|84.29|80.33|84.15|80.19|0
1637947380000|2021-11-26 17:23:00|84.29|80.33|84.38|80.42|84.38|80.42|84.24|80.28|0
1637947390000|2021-11-26 17:23:10|84.42|80.46|84.6|80.64|84.6|80.64|84.38|80.42|0
1637947400000|2021-11-26 17:23:20|84.58|80.62|84.7|80.74|84.7|80.74|84.58|80.62|0
1637947410000|2021-11-26 17:23:30|84.74|80.78|84.7|80.74|84.74|80.78|84.65|80.69|0
1637947420000|2021-11-26 17:23:40|84.67|80.71|84.7|80.74|84.7|80.74|84.67|80.71|0
1637947430000|2021-11-26 17:23:50|84.47|80.51|84.15|80.19|84.47|80.51|84.15|80.19|0
1637947440000|2021-11-26 17:24:00|84.08|80.12|83.95|79.99|84.08|80.12|83.95|79.99|0
1637947450000|2021-11-26 17:24:10|83.92|79.96|84.08|80.12|84.08|80.12|83.92|79.96|0
1637947460000|2021-11-26 17:24:20|84.1|80.14|84.01|80.05|84.1|80.14|84.01|80.05|0
1637947470000|2021-11-26 17:24:30|83.97|80.01|83.92|79.96|83.97|80.01|83.92|79.96|0
1637947480000|2021-11-26 17:24:40|83.88|79.92|83.92|79.96|83.97|80.01|83.88|79.92|0
1637947490000|2021-11-26 17:24:50|83.83|79.87|83.88|79.92|83.9|79.94|83.83|79.87|0
1637947500000|2021-11-26 17:25:00|83.97|80.01|83.88|79.92|83.97|80.01|83.88|79.92|0
1637947510000|2021-11-26 17:25:10|83.92|79.96|83.92|79.96|83.97|80.01|83.92|79.96|0
1637947520000|2021-11-26 17:25:20|83.83|79.87|83.88|79.92|83.88|79.92|83.74|79.78|0
1637947530000|2021-11-26 17:25:30|83.79|79.83|83.79|79.83|83.83|79.87|83.79|79.83|0
1637947540000|2021-11-26 17:25:40|83.83|79.87|83.83|79.87|83.83|79.87|83.79|79.83|0
1637947550000|2021-11-26 17:25:50|83.79|79.83|83.79|79.83|83.79|79.83|83.65|79.69|0
1637947560000|2021-11-26 17:26:00|83.92|79.96|83.56|79.6|83.92|79.96|83.56|79.6|0
1637947570000|2021-11-26 17:26:10|83.52|79.56|83.47|79.51|83.52|79.56|83.47|79.51|0
1637947580000|2021-11-26 17:26:20|83.38|79.42|83.61|79.65|83.61|79.65|83.34|79.38|0
1637947590000|2021-11-26 17:26:30|83.43|79.47|83.25|79.29|83.43|79.47|83.25|79.29|0
1637947600000|2021-11-26 17:26:40|83.16|79.2|83.09|79.13|83.16|79.2|83.09|79.13|0
1637947610000|2021-11-26 17:26:50|83.02|79.06|82.89|78.93|83.02|79.06|82.89|78.93|0
1637947620000|2021-11-26 17:27:00|82.87|78.91|82.89|78.93|82.89|78.93|82.84|78.88|0
1637947630000|2021-11-26 17:27:10|82.75|78.79|82.62|78.66|82.75|78.79|82.62|78.66|0
1637947640000|2021-11-26 17:27:20|82.66|78.7|82.64|78.68|82.66|78.7|82.62|78.66|0
1637947650000|2021-11-26 17:27:30|82.57|78.61|82.57|78.61|82.62|78.66|82.53|78.57|0
1637947660000|2021-11-26 17:27:40|82.62|78.66|82.8|78.84|82.8|78.84|82.62|78.66|0
1637947670000|2021-11-26 17:27:50|82.86|78.9|82.93|78.97|82.93|78.97|82.86|78.9|0
1637947680000|2021-11-26 17:28:00|82.91|78.95|83.02|79.06|83.07|79.11|82.86|78.9|0
1637947690000|2021-11-26 17:28:10|82.89|78.93|82.93|78.97|83.09|79.13|82.89|78.93|0
1637947700000|2021-11-26 17:28:20|82.89|78.93|83.04|79.08|83.06|79.1|82.89|78.93|0
1637947710000|2021-11-26 17:28:30|83.02|79.06|83.11|79.15|83.11|79.15|83.02|79.06|0
1637947720000|2021-11-26 17:28:40|83.06|79.1|83.15|79.19|83.15|79.19|83.06|79.1|0
1637947730000|2021-11-26 17:28:50|83.2|79.24|83.06|79.1|83.2|79.24|83.06|79.1|0
1637947740000|2021-11-26 17:29:00|83.02|79.06|83.11|79.15|83.24|79.28|83.02|79.06|0
1637947750000|2021-11-26 17:29:10|83.15|79.19|82.97|79.01|83.15|79.19|82.97|79.01|0
1637947760000|2021-11-26 17:29:20|82.93|78.97|82.93|78.97|82.93|78.97|82.93|78.97|0
1637947770000|2021-11-26 17:29:30|82.86|78.9|82.8|78.84|82.88|78.92|82.8|78.84|0
1637947780000|2021-11-26 17:29:40|82.84|78.88|82.62|78.66|82.84|78.88|82.62|78.66|0
1637947790000|2021-11-26 17:29:50|82.6|78.64|82.53|78.57|82.6|78.64|82.53|78.57|0
1637947800000|2021-11-26 17:30:00|82.64|78.68|82.35|78.39|82.77|78.81|82.35|78.39|0
1637947810000|2021-11-26 17:30:10|82.17|78.21|82.04|78.08|82.17|78.21|82.04|78.08|0
1637947820000|2021-11-26 17:30:20|81.99|78.03|82.39|78.43|82.39|78.43|81.99|78.03|0
1637947830000|2021-11-26 17:30:30|82.44|78.48|82.44|78.48|82.48|78.52|82.44|78.48|0
1637947840000|2021-11-26 17:30:40|82.53|78.57|82.44|78.48|82.53|78.57|82.44|78.48|0
1637947850000|2021-11-26 17:30:50|82.35|78.39|82.13|78.17|82.35|78.39|82.13|78.17|0
1637947860000|2021-11-26 17:31:00|82.26|78.3|82.22|78.26|82.26|78.3|82.22|78.26|0
1637947870000|2021-11-26 17:31:10|82.26|78.3|82.3|78.34|82.3|78.34|82.19|78.23|0
1637947880000|2021-11-26 17:31:20|82.37|78.41|82.44|78.48|82.51|78.55|82.37|78.41|0
1637947890000|2021-11-26 17:31:30|82.57|78.61|82.51|78.55|82.7|78.74|82.51|78.55|0
1637947900000|2021-11-26 17:31:40|82.53|78.57|82.48|78.52|82.57|78.61|82.44|78.48|0
1637947910000|2021-11-26 17:31:50|82.53|78.57|82.57|78.61|82.66|78.7|82.53|78.57|0
1637947920000|2021-11-26 17:32:00|82.64|78.68|82.53|78.57|82.64|78.68|82.5|78.54|0
1637947930000|2021-11-26 17:32:10|82.57|78.61|82.62|78.66|82.62|78.66|82.53|78.57|0
1637947940000|2021-11-26 17:32:20|82.7|78.74|82.57|78.61|82.7|78.74|82.57|78.61|0
1637947950000|2021-11-26 17:32:30|82.53|78.57|82.48|78.52|82.57|78.61|82.48|78.52|0
1637947960000|2021-11-26 17:32:40|82.53|78.57|82.66|78.7|82.66|78.7|82.48|78.52|0
1637947970000|2021-11-26 17:32:50|82.61|78.65|82.61|78.65|82.61|78.65|82.48|78.52|0
1637947980000|2021-11-26 17:33:00|82.66|78.7|82.61|78.65|82.66|78.7|82.53|78.57|0
1637947990000|2021-11-26 17:33:10|82.75|78.79|82.57|78.61|82.75|78.79|82.57|78.61|0
1637948000000|2021-11-26 17:33:20|82.53|78.57|82.35|78.39|82.53|78.57|82.35|78.39|0
1637948010000|2021-11-26 17:33:30|82.44|78.48|82.3|78.34|82.44|78.48|82.3|78.34|0
1637948020000|2021-11-26 17:33:40|82.35|78.39|82.48|78.52|82.48|78.52|82.35|78.39|0
1637948030000|2021-11-26 17:33:50|82.44|78.48|82.35|78.39|82.44|78.48|82.35|78.39|0
1637948040000|2021-11-26 17:34:00|82.26|78.3|82.21|78.25|82.3|78.34|82.21|78.25|0
1637948050000|2021-11-26 17:34:10|82.17|78.21|82.3|78.34|82.3|78.34|82.17|78.21|0
1637948060000|2021-11-26 17:34:20|82.21|78.25|82.21|78.25|82.21|78.25|82.17|78.21|0
1637948070000|2021-11-26 17:34:30|82.04|78.08|81.99|78.03|82.08|78.12|81.99|78.03|0
1637948080000|2021-11-26 17:34:40|82.04|78.08|81.95|77.99|82.08|78.12|81.95|77.99|0
1637948090000|2021-11-26 17:34:50|81.97|78.01|81.99|78.03|81.99|78.03|81.88|77.92|0
1637948100000|2021-11-26 17:35:00|81.95|77.99|81.9|77.94|81.95|77.99|81.86|77.9|0
1637948110000|2021-11-26 17:35:10|81.88|77.92|81.81|77.85|81.88|77.92|81.77|77.81|0
1637948120000|2021-11-26 17:35:20|81.59|77.63|81.46|77.5|81.59|77.63|81.37|77.41|0
1637948130000|2021-11-26 17:35:30|81.59|77.63|81.5|77.54|81.59|77.63|81.5|77.54|0
1637948140000|2021-11-26 17:35:40|81.57|77.61|81.37|77.41|81.57|77.61|81.33|77.37|0
1637948150000|2021-11-26 17:35:50|81.42|77.46|81.5|77.54|81.55|77.59|81.42|77.46|0
1637948160000|2021-11-26 17:36:00|81.59|77.63|81.64|77.68|81.64|77.68|81.57|77.61|0
1637948170000|2021-11-26 17:36:10|81.55|77.59|81.64|77.68|81.72|77.76|81.55|77.59|0
1637948180000|2021-11-26 17:36:20|81.59|77.63|81.7|77.74|81.72|77.76|81.59|77.63|0
1637948190000|2021-11-26 17:36:30|81.68|77.72|81.68|77.72|81.68|77.72|81.66|77.7|0
1637948200000|2021-11-26 17:36:40|81.72|77.76|81.5|77.54|81.86|77.9|81.5|77.54|0
1637948210000|2021-11-26 17:36:50|81.55|77.59|81.37|77.41|81.55|77.59|81.37|77.41|0
1637948220000|2021-11-26 17:37:00|81.42|77.46|81.46|77.5|81.46|77.5|81.42|77.46|0
1637948230000|2021-11-26 17:37:10|81.5|77.54|81.44|77.48|81.5|77.54|81.42|77.46|0
1637948240000|2021-11-26 17:37:20|81.42|77.46|81.59|77.63|81.59|77.63|81.42|77.46|0
1637948250000|2021-11-26 17:37:30|81.5|77.54|81.59|77.63|81.59|77.63|81.5|77.54|0
1637948260000|2021-11-26 17:37:40|81.57|77.61|81.42|77.46|81.59|77.63|81.42|77.46|0
1637948270000|2021-11-26 17:37:50|81.5|77.54|81.46|77.5|81.5|77.54|81.44|77.48|0
1637948280000|2021-11-26 17:38:00|81.41|77.45|81.5|77.54|81.5|77.54|81.41|77.45|0
1637948290000|2021-11-26 17:38:10|81.28|77.32|81.24|77.28|81.33|77.37|81.24|77.28|0
1637948300000|2021-11-26 17:38:20|81.19|77.23|81.24|77.28|81.28|77.32|81.19|77.23|0
1637948310000|2021-11-26 17:38:30|81.19|77.23|81.15|77.19|81.24|77.28|81.15|77.19|0
1637948320000|2021-11-26 17:38:40|81.19|77.23|81.24|77.28|81.24|77.28|81.19|77.23|0
1637948330000|2021-11-26 17:38:50|81.22|77.26|81.06|77.1|81.22|77.26|81.06|77.1|0
1637948340000|2021-11-26 17:39:00|81.11|77.15|81.28|77.32|81.28|77.32|81.11|77.15|0
1637948350000|2021-11-26 17:39:10|81.19|77.23|81.17|77.21|81.28|77.32|81.17|77.21|0
1637948360000|2021-11-26 17:39:20|81.09|77.13|81.15|77.19|81.15|77.19|81.09|77.13|0
1637948370000|2021-11-26 17:39:30|81.19|77.23|81.22|77.26|81.22|77.26|81.15|77.19|0
1637948380000|2021-11-26 17:39:40|81.28|77.32|81.5|77.54|81.5|77.54|81.28|77.32|0
1637948390000|2021-11-26 17:39:50|81.55|77.59|81.61|77.65|81.61|77.65|81.55|77.59|0
1637948400000|2021-11-26 17:40:00|81.63|77.67|81.55|77.59|81.63|77.67|81.48|77.52|0
1637948410000|2021-11-26 17:40:10|81.57|77.61|81.59|77.63|81.59|77.63|81.55|77.59|0
1637948420000|2021-11-26 17:40:20|81.63|77.67|81.66|77.7|81.66|77.7|81.59|77.63|0
1637948430000|2021-11-26 17:40:30|81.63|77.67|81.75|77.79|81.75|77.79|81.63|77.67|0
1637948440000|2021-11-26 17:40:40|81.72|77.76|81.9|77.94|81.9|77.94|81.72|77.76|0
1637948450000|2021-11-26 17:40:50|81.81|77.85|81.9|77.94|81.94|77.98|81.81|77.85|0
1637948460000|2021-11-26 17:41:00|81.99|78.03|81.85|77.89|81.99|78.03|81.81|77.85|0
1637948470000|2021-11-26 17:41:10|82.03|78.07|81.94|77.98|82.08|78.12|81.94|77.98|0
1637948480000|2021-11-26 17:41:20|81.9|77.94|81.9|77.94|81.9|77.94|81.81|77.85|0
1637948490000|2021-11-26 17:41:30|81.99|78.03|81.99|78.03|82.03|78.07|81.99|78.03|0
1637948500000|2021-11-26 17:41:40|81.94|77.98|81.99|78.03|81.99|78.03|81.94|77.98|0
1637948510000|2021-11-26 17:41:50|81.94|77.98|82.16|78.2|82.16|78.2|81.94|77.98|0
1637948520000|2021-11-26 17:42:00|82.19|78.23|81.9|77.94|82.19|78.23|81.9|77.94|0
1637948530000|2021-11-26 17:42:10|82.03|78.07|82.08|78.12|82.08|78.12|82.03|78.07|0
1637948540000|2021-11-26 17:42:20|82.03|78.07|82.3|78.34|82.3|78.34|82.03|78.07|0
1637948550000|2021-11-26 17:42:30|82.34|78.38|82.48|78.52|82.5|78.54|82.34|78.38|0
1637948560000|2021-11-26 17:42:40|82.52|78.56|82.5|78.54|82.52|78.56|82.43|78.47|0
1637948570000|2021-11-26 17:42:50|82.43|78.47|82.25|78.29|82.43|78.47|82.25|78.29|0
1637948580000|2021-11-26 17:43:00|82.21|78.25|82.03|78.07|82.21|78.25|82.03|78.07|0
1637948590000|2021-11-26 17:43:10|82.07|78.11|82.3|78.34|82.3|78.34|82.07|78.11|0
1637948600000|2021-11-26 17:43:20|82.41|78.45|82.39|78.43|82.47|78.51|82.39|78.43|0
1637948610000|2021-11-26 17:43:30|82.43|78.47|82.47|78.51|82.52|78.56|82.43|78.47|0
1637948620000|2021-11-26 17:43:40|82.52|78.56|82.52|78.56|82.52|78.56|82.52|78.56|0
1637948640000|2021-11-26 17:44:00|82.61|78.65|82.83|78.87|82.83|78.87|82.61|78.65|0
1637948650000|2021-11-26 17:44:10|82.79|78.83|82.79|78.83|82.79|78.83|82.74|78.78|0
1637948660000|2021-11-26 17:44:20|82.68|78.72|82.61|78.65|82.68|78.72|82.52|78.56|0
1637948670000|2021-11-26 17:44:30|82.56|78.6|82.61|78.65|82.65|78.69|82.54|78.58|0
1637948680000|2021-11-26 17:44:40|82.56|78.6|82.45|78.49|82.61|78.65|82.45|78.49|0
1637948690000|2021-11-26 17:44:50|82.56|78.6|82.34|78.38|82.56|78.6|82.34|78.38|0
1637948700000|2021-11-26 17:45:00|82.43|78.47|82.41|78.45|82.47|78.51|82.41|78.45|0
1637948710000|2021-11-26 17:45:10|82.38|78.42|82.3|78.34|82.41|78.45|82.3|78.34|0
1637948720000|2021-11-26 17:45:20|82.34|78.38|82.61|78.65|82.61|78.65|82.34|78.38|0
1637948730000|2021-11-26 17:45:30|82.65|78.69|82.79|78.83|82.79|78.83|82.65|78.69|0
1637948740000|2021-11-26 17:45:40|82.74|78.78|82.72|78.76|82.74|78.78|82.65|78.69|0
1637948750000|2021-11-26 17:45:50|82.83|78.87|82.92|78.96|82.92|78.96|82.7|78.74|0
1637948760000|2021-11-26 17:46:00|82.83|78.87|82.96|79|82.96|79|82.83|78.87|0
1637948770000|2021-11-26 17:46:10|82.87|78.91|82.87|78.91|82.87|78.91|82.87|78.91|0
1637948780000|2021-11-26 17:46:20|82.83|78.87|82.92|78.96|82.92|78.96|82.83|78.87|0
1637948790000|2021-11-26 17:46:30|82.96|79|82.92|78.96|82.96|79|82.92|78.96|0
1637948800000|2021-11-26 17:46:40|82.96|79|82.87|78.91|82.96|79|82.87|78.91|0
1637948810000|2021-11-26 17:46:50|82.83|78.87|82.96|79|82.96|79|82.83|78.87|0
1637948820000|2021-11-26 17:47:00|83.01|79.05|83.19|79.23|83.19|79.23|83.01|79.05|0
1637948830000|2021-11-26 17:47:10|83.28|79.32|83.28|79.32|83.32|79.36|83.28|79.32|0
1637948840000|2021-11-26 17:47:20|83.32|79.36|83.32|79.36|83.32|79.36|83.3|79.34|0
1637948850000|2021-11-26 17:47:30|83.37|79.41|83.28|79.32|83.37|79.41|83.23|79.27|0
1637948860000|2021-11-26 17:47:40|83.32|79.36|83.37|79.41|83.41|79.45|83.32|79.36|0
1637948870000|2021-11-26 17:47:50|83.55|79.59|83.59|79.63|83.59|79.63|83.55|79.59|0
1637948880000|2021-11-26 17:48:00|83.71|79.75|83.82|79.86|83.82|79.86|83.64|79.68|0
1637948890000|2021-11-26 17:48:10|83.86|79.9|84.09|80.13|84.09|80.13|83.86|79.9|0
1637948900000|2021-11-26 17:48:20|84.13|80.17|84.11|80.15|84.13|80.17|84.02|80.06|0
1637948910000|2021-11-26 17:48:30|84.13|80.17|84.07|80.11|84.13|80.17|84.07|80.11|0
1637948920000|2021-11-26 17:48:40|84.09|80.13|84.13|80.17|84.13|80.17|84|80.04|0
1637948930000|2021-11-26 17:48:50|84.18|80.22|84.27|80.31|84.27|80.31|84.18|80.22|0
1637948940000|2021-11-26 17:49:00|84.32|80.36|84.32|80.36|84.32|80.36|84.27|80.31|0
1637948950000|2021-11-26 17:49:10|84.22|80.26|84.09|80.13|84.22|80.26|84.09|80.13|0
1637948960000|2021-11-26 17:49:20|84.16|80.2|84.31|80.35|84.31|80.35|84.16|80.2|0
1637948980000|2021-11-26 17:49:40|84.22|80.26|84.04|80.08|84.22|80.26|84.04|80.08|0
1637948990000|2021-11-26 17:49:50|84.22|80.26|84.41|80.45|84.41|80.45|84.22|80.26|0
1637949000000|2021-11-26 17:50:00|84.86|80.9|85.02|81.06|85.02|81.06|84.86|80.9|0
1637949010000|2021-11-26 17:50:10|85.04|81.08|85.5|81.54|85.5|81.54|85.04|81.08|0
1637949020000|2021-11-26 17:50:20|85.59|81.63|85.64|81.68|85.69|81.73|85.41|81.45|0
1637949030000|2021-11-26 17:50:30|85.66|81.7|85.27|81.31|85.66|81.7|85.27|81.31|0
1637949040000|2021-11-26 17:50:40|85.18|81.22|85.5|81.54|85.5|81.54|85.18|81.22|0
1637949050000|2021-11-26 17:50:50|85.66|81.7|85.76|81.8|85.76|81.8|85.59|81.63|0
1637949060000|2021-11-26 17:51:00|85.73|81.77|85.87|81.91|85.92|81.96|85.73|81.77|0
1637949070000|2021-11-26 17:51:10|85.82|81.86|85.69|81.73|85.82|81.86|85.69|81.73|0
1637949080000|2021-11-26 17:51:20|85.73|81.77|85.57|81.61|85.73|81.77|85.55|81.59|0
1637949090000|2021-11-26 17:51:30|85.59|81.63|85.69|81.73|85.69|81.73|85.59|81.63|0
1637949100000|2021-11-26 17:51:40|85.92|81.96|86.15|82.19|86.15|82.19|85.92|81.96|0
1637949110000|2021-11-26 17:51:50|86.1|82.14|86.1|82.14|86.15|82.19|86.05|82.09|0
1637949120000|2021-11-26 17:52:00|86.15|82.19|86.1|82.14|86.15|82.19|85.96|82|0
1637949130000|2021-11-26 17:52:10|86.01|82.05|86.05|82.09|86.15|82.19|86.01|82.05|0
1637949140000|2021-11-26 17:52:20|86.15|82.19|86.01|82.05|86.15|82.19|86.01|82.05|0
1637949150000|2021-11-26 17:52:30|86.1|82.14|86.08|82.12|86.1|82.14|85.99|82.03|0
1637949160000|2021-11-26 17:52:40|86.05|82.09|86.01|82.05|86.05|82.09|86.01|82.05|0
1637949170000|2021-11-26 17:52:50|86.05|82.09|85.92|81.96|86.05|82.09|85.87|81.91|0
1637949180000|2021-11-26 17:53:00|86.01|82.05|86.1|82.14|86.1|82.14|86.01|82.05|0
1637949190000|2021-11-26 17:53:10|86.12|82.16|86.33|82.37|86.33|82.37|86.12|82.16|0
1637949200000|2021-11-26 17:53:20|86.24|82.28|86.01|82.05|86.24|82.28|86.01|82.05|0
1637949210000|2021-11-26 17:53:30|86.19|82.23|86.38|82.42|86.38|82.42|86.19|82.23|0
1637949220000|2021-11-26 17:53:40|86.4|82.44|86.42|82.46|86.42|82.46|86.4|82.44|0
1637949230000|2021-11-26 17:53:50|86.33|82.37|86.42|82.46|86.42|82.46|86.33|82.37|0
1637949240000|2021-11-26 17:54:00|86.47|82.51|86.38|82.42|86.47|82.51|86.28|82.32|0
1637949250000|2021-11-26 17:54:10|86.42|82.46|86.47|82.51|86.56|82.6|86.38|82.42|0
1637949260000|2021-11-26 17:54:20|86.28|82.32|86.33|82.37|86.33|82.37|86.28|82.32|0
1637949270000|2021-11-26 17:54:30|86.45|82.49|86.52|82.56|86.52|82.56|86.45|82.49|0
1637949280000|2021-11-26 17:54:40|86.47|82.51|87.03|83.07|87.03|83.07|86.47|82.51|0
1637949290000|2021-11-26 17:54:50|87.08|83.12|87.64|83.68|87.64|83.68|87.08|83.12|0
1637949300000|2021-11-26 17:55:00|87.54|83.58|87.59|83.63|87.64|83.68|87.54|83.58|0
1637949310000|2021-11-26 17:55:10|87.54|83.58|87.12|83.16|87.54|83.58|87.08|83.12|0
1637949320000|2021-11-26 17:55:20|86.96|83|86.59|82.63|86.96|83|86.56|82.6|0
1637949330000|2021-11-26 17:55:30|86.47|82.51|86.31|82.35|86.47|82.51|86.31|82.35|0
1637949340000|2021-11-26 17:55:40|86.38|82.42|85.89|81.93|86.38|82.42|85.89|81.93|0
1637949350000|2021-11-26 17:55:50|85.91|81.95|86.19|82.23|86.22|82.26|85.91|81.95|0
1637949360000|2021-11-26 17:56:00|86.12|82.16|86.14|82.18|86.33|82.37|86.12|82.16|0
1637949370000|2021-11-26 17:56:10|86.12|82.16|85.91|81.95|86.14|82.18|85.91|81.95|0
1637949380000|2021-11-26 17:56:20|86.01|82.05|85.87|81.91|86.01|82.05|85.87|81.91|0
1637949390000|2021-11-26 17:56:30|85.89|81.93|86.01|82.05|86.01|82.05|85.89|81.93|0
1637949400000|2021-11-26 17:56:40|86.03|82.07|85.77|81.81|86.14|82.18|85.77|81.81|0
1637949410000|2021-11-26 17:56:50|85.68|81.72|85.82|81.86|85.82|81.86|85.68|81.72|0
1637949420000|2021-11-26 17:57:00|85.91|81.95|85.41|81.45|85.91|81.95|85.41|81.45|0
1637949430000|2021-11-26 17:57:10|85.31|81.35|85.06|81.1|85.31|81.35|85.06|81.1|0
1637949440000|2021-11-26 17:57:20|85.04|81.08|84.49|80.53|85.04|81.08|84.49|80.53|0
1637949450000|2021-11-26 17:57:30|84.36|80.4|84.22|80.26|84.45|80.49|84.22|80.26|0
1637949460000|2021-11-26 17:57:40|84.13|80.17|84.08|80.12|84.13|80.17|84.08|80.12|0
1637949470000|2021-11-26 17:57:50|84.04|80.08|83.99|80.03|84.04|80.08|83.95|79.99|0
1637949480000|2021-11-26 17:58:00|84.13|80.17|83.77|79.81|84.17|80.21|83.77|79.81|0
1637949490000|2021-11-26 17:58:10|83.68|79.72|83.41|79.45|83.68|79.72|83.41|79.45|0
1637949500000|2021-11-26 17:58:20|83.27|79.31|83.45|79.49|83.5|79.54|83.27|79.31|0
1637949510000|2021-11-26 17:58:30|83.59|79.63|83.63|79.67|83.86|79.9|83.59|79.63|0
1637949520000|2021-11-26 17:58:40|83.68|79.72|83.68|79.72|83.68|79.72|83.59|79.63|0
1637949530000|2021-11-26 17:58:50|83.77|79.81|84.04|80.08|84.15|80.19|83.77|79.81|0
1637949540000|2021-11-26 17:59:00|84.2|80.24|84.22|80.26|84.47|80.51|84.2|80.24|0
1637949550000|2021-11-26 17:59:10|84.31|80.35|84.67|80.71|84.72|80.76|84.31|80.35|0
1637949560000|2021-11-26 17:59:20|84.76|80.8|85.22|81.26|85.22|81.26|84.61|80.65|0
1637949570000|2021-11-26 17:59:30|85.04|81.08|85.13|81.17|85.13|81.17|85.04|81.08|0
1637949580000|2021-11-26 17:59:40|84.76|80.8|85.04|81.08|85.04|81.08|84.63|80.67|0
1637949590000|2021-11-26 17:59:50|85.27|81.31|85.54|81.58|85.54|81.58|85.18|81.22|0
1637949600000|2021-11-26 18:00:00|84.4|80.44|85.77|81.81|85.77|81.81|84.4|80.44|0
1637949610000|2021-11-26 18:00:10|85.68|81.72|86.37|82.41|86.49|82.53|85.68|81.72|0
1637949620000|2021-11-26 18:00:20|86.05|82.09|85.82|81.86|86.05|82.09|85.11|81.15|0
1637949630000|2021-11-26 18:00:30|85.66|81.7|85.22|81.26|85.73|81.77|85.22|81.26|0
1637949640000|2021-11-26 18:00:40|85.04|81.08|84.83|80.87|85.04|81.08|84.83|80.87|0
1637949650000|2021-11-26 18:00:50|84.92|80.96|84.56|80.6|84.92|80.96|84.56|80.6|0
1637949660000|2021-11-26 18:01:00|84.92|80.96|85.31|81.35|85.31|81.35|84.92|80.96|0
1637949670000|2021-11-26 18:01:10|85.24|81.28|85.24|81.28|85.24|81.28|84.85|80.89|0
1637949680000|2021-11-26 18:01:20|85.22|81.26|85.24|81.28|85.24|81.28|85.13|81.17|0
1637949690000|2021-11-26 18:01:30|85.29|81.33|85.31|81.35|85.34|81.38|85.27|81.31|0
1637949700000|2021-11-26 18:01:40|85.4|81.44|85.98|82.02|85.98|82.02|85.4|81.44|0
1637949710000|2021-11-26 18:01:50|85.8|81.84|85.98|82.02|86.03|82.07|85.8|81.84|0
1637949720000|2021-11-26 18:02:00|86.07|82.11|85.91|81.95|86.07|82.11|85.91|81.95|0
1637949730000|2021-11-26 18:02:10|85.61|81.65|85.75|81.79|85.75|81.79|85.31|81.35|0
1637949740000|2021-11-26 18:02:20|85.68|81.72|85.91|81.95|85.91|81.95|85.68|81.72|0
1637949750000|2021-11-26 18:02:30|86.07|82.11|86.09|82.13|86.09|82.13|86|82.04|0
1637949760000|2021-11-26 18:02:40|86|82.04|85.89|81.93|86|82.04|85.82|81.86|0
1637949770000|2021-11-26 18:02:50|85.91|81.95|85.7|81.74|85.91|81.95|85.68|81.72|0
1637949780000|2021-11-26 18:03:00|85.63|81.67|85.59|81.63|85.63|81.67|85.59|81.63|0
1637949790000|2021-11-26 18:03:10|85.68|81.72|85.91|81.95|85.91|81.95|85.68|81.72|0
1637949800000|2021-11-26 18:03:20|86|82.04|85.77|81.81|86|82.04|85.77|81.81|0
1637949810000|2021-11-26 18:03:30|85.72|81.76|85.68|81.72|85.77|81.81|85.68|81.72|0
1637949820000|2021-11-26 18:03:40|85.77|81.81|85.63|81.67|85.77|81.81|85.63|81.67|0
1637949830000|2021-11-26 18:03:50|85.77|81.81|85.82|81.86|85.91|81.95|85.77|81.81|0
1637949840000|2021-11-26 18:04:00|85.79|81.83|85.93|81.97|85.93|81.97|85.72|81.76|0
1637949850000|2021-11-26 18:04:10|86.05|82.09|85.72|81.76|86.05|82.09|85.7|81.74|0
1637949860000|2021-11-26 18:04:20|85.59|81.63|85.47|81.51|85.59|81.63|85.47|81.51|0
1637949870000|2021-11-26 18:04:30|85.56|81.6|85.68|81.72|85.68|81.72|85.49|81.53|0
1637949880000|2021-11-26 18:04:40|85.59|81.63|85.56|81.6|85.68|81.72|85.56|81.6|0
1637949890000|2021-11-26 18:04:50|85.59|81.63|85.72|81.76|85.72|81.76|85.52|81.56|0
1637949900000|2021-11-26 18:05:00|86|82.04|86.49|82.53|86.51|82.55|86|82.04|0
1637949910000|2021-11-26 18:05:10|86.21|82.25|86.16|82.2|86.21|82.25|86.12|82.16|0
1637949920000|2021-11-26 18:05:20|85.95|81.99|85.84|81.88|86.05|82.09|85.84|81.88|0
1637949930000|2021-11-26 18:05:30|85.82|81.86|85.68|81.72|85.82|81.86|85.68|81.72|0
1637949940000|2021-11-26 18:05:40|85.77|81.81|85.82|81.86|85.82|81.86|85.75|81.79|0
1637949950000|2021-11-26 18:05:50|85.86|81.9|85.81|81.85|86|82.04|85.81|81.85|0
1637949960000|2021-11-26 18:06:00|85.86|81.9|85.16|81.2|85.91|81.95|85.16|81.2|0
1637949970000|2021-11-26 18:06:10|85.11|81.15|85.6|81.64|85.6|81.64|85.11|81.15|0
1637949980000|2021-11-26 18:06:20|85.67|81.71|85.71|81.75|85.92|81.96|85.67|81.71|0
1637949990000|2021-11-26 18:06:30|85.92|81.96|85.9|81.94|85.95|81.99|85.78|81.82|0
1637950000000|2021-11-26 18:06:40|85.81|81.85|85.88|81.92|85.95|81.99|85.81|81.85|0
1637950010000|2021-11-26 18:06:50|85.9|81.94|86.06|82.1|86.11|82.15|85.9|81.94|0
1637950020000|2021-11-26 18:07:00|86.04|82.08|86.04|82.08|86.11|82.15|86.04|82.08|0
1637950030000|2021-11-26 18:07:10|86.18|82.22|86.04|82.08|86.18|82.22|86.02|82.06|0
1637950040000|2021-11-26 18:07:20|85.92|81.96|85.9|81.94|85.92|81.96|85.9|81.94|0
1637950050000|2021-11-26 18:07:30|85.76|81.8|85.94|81.98|85.99|82.03|85.76|81.8|0
1637950060000|2021-11-26 18:07:40|86.08|82.12|86.13|82.17|86.13|82.17|85.99|82.03|0
1637950070000|2021-11-26 18:07:50|86.25|82.29|86.08|82.12|86.25|82.29|85.9|81.94|0
1637950080000|2021-11-26 18:08:00|86.06|82.1|86.22|82.26|86.22|82.26|86.04|82.08|0
1637950090000|2021-11-26 18:08:10|86.13|82.17|86.32|82.36|86.32|82.36|86.13|82.17|0
1637950100000|2021-11-26 18:08:20|86.27|82.31|86.46|82.5|86.46|82.5|86.27|82.31|0
1637950110000|2021-11-26 18:08:30|86.43|82.47|86.39|82.43|86.55|82.59|86.39|82.43|0
1637950120000|2021-11-26 18:08:40|86.29|82.33|86.22|82.26|86.29|82.33|86.22|82.26|0
1637950130000|2021-11-26 18:08:50|86.18|82.22|86.27|82.31|86.29|82.33|86.18|82.22|0
1637950140000|2021-11-26 18:09:00|86.41|82.45|86.59|82.63|86.59|82.63|86.18|82.22|0
1637950150000|2021-11-26 18:09:10|86.5|82.54|86.64|82.68|86.64|82.68|86.5|82.54|0
1637950160000|2021-11-26 18:09:20|86.88|82.92|86.83|82.87|86.88|82.92|86.83|82.87|0
1637950170000|2021-11-26 18:09:30|86.97|83.01|86.73|82.77|86.97|83.01|86.73|82.77|0
1637950180000|2021-11-26 18:09:40|86.67|82.71|86.73|82.77|86.78|82.82|86.67|82.71|0
1637950190000|2021-11-26 18:09:50|86.78|82.82|86.87|82.91|86.87|82.91|86.78|82.82|0
1637950200000|2021-11-26 18:10:00|86.78|82.82|86.87|82.91|86.92|82.96|86.73|82.77|0
1637950210000|2021-11-26 18:10:10|86.83|82.87|86.31|82.35|86.83|82.87|86.31|82.35|0
1637950220000|2021-11-26 18:10:20|86.13|82.17|86.15|82.19|86.18|82.22|86.13|82.17|0
1637950230000|2021-11-26 18:10:30|86.06|82.1|85.94|81.98|86.06|82.1|85.94|81.98|0
1637950240000|2021-11-26 18:10:40|85.97|82.01|85.9|81.94|85.97|82.01|85.9|81.94|0
1637950250000|2021-11-26 18:10:50|85.83|81.87|86.15|82.19|86.22|82.26|85.83|81.87|0
1637950260000|2021-11-26 18:11:00|86.13|82.17|86.29|82.33|86.29|82.33|86.13|82.17|0
1637950270000|2021-11-26 18:11:10|86.27|82.31|86.31|82.35|86.31|82.35|86.2|82.24|0
1637950280000|2021-11-26 18:11:20|86.36|82.4|86.25|82.29|86.36|82.4|86.25|82.29|0
1637950290000|2021-11-26 18:11:30|86.27|82.31|86.43|82.47|86.43|82.47|86.27|82.31|0
1637950300000|2021-11-26 18:11:40|86.36|82.4|86.41|82.45|86.41|82.45|86.36|82.4|0
1637950310000|2021-11-26 18:11:50|86.38|82.42|86.36|82.4|86.38|82.42|86.36|82.4|0
1637950320000|2021-11-26 18:12:00|86.41|82.45|86.41|82.45|86.45|82.49|86.41|82.45|0
1637950330000|2021-11-26 18:12:10|86.36|82.4|86.17|82.21|86.36|82.4|86.17|82.21|0
1637950340000|2021-11-26 18:12:20|86.27|82.31|86.36|82.4|86.38|82.42|86.27|82.31|0
1637950350000|2021-11-26 18:12:30|86.45|82.49|88.31|84.35|88.31|84.35|86.31|82.35|0
1637950360000|2021-11-26 18:12:40|89.77|85.81|91.79|87.83|91.84|87.88|89.77|85.81|0
1637950370000|2021-11-26 18:12:50|91.89|87.93|91.91|87.95|91.91|87.95|91.84|87.88|0
1637950380000|2021-11-26 18:13:00|92.03|88.07|92.25|88.29|92.25|88.29|92.03|88.07|0
1637950390000|2021-11-26 18:13:10|91.32|87.36|91.25|87.29|91.39|87.43|91.25|87.29|0
1637950400000|2021-11-26 18:13:20|91.1|87.14|91.51|87.55|91.51|87.55|91.1|87.14|0
1637950410000|2021-11-26 18:13:30|91.58|87.62|93.01|89.05|93.01|89.05|91.58|87.62|0
1637950420000|2021-11-26 18:13:40|93.11|89.15|93.11|89.15|93.14|89.18|93.11|89.15|0
1637950430000|2021-11-26 18:13:50|93.06|89.1|93.11|89.15|93.16|89.2|93.01|89.05|0
1637950440000|2021-11-26 18:14:00|93.14|89.18|93.28|89.32|93.28|89.32|93.14|89.18|0
1637950450000|2021-11-26 18:14:10|93.33|89.37|93.33|89.37|93.62|89.66|93.33|89.37|0
1637950460000|2021-11-26 18:14:20|93.43|89.47|93.52|89.56|93.52|89.56|93.38|89.42|0
1637950470000|2021-11-26 18:14:30|93.59|89.63|93.35|89.39|93.59|89.63|93.35|89.39|0
1637950480000|2021-11-26 18:14:40|93.38|89.42|93.25|89.29|93.38|89.42|93.25|89.29|0
1637950490000|2021-11-26 18:14:50|93.3|89.34|93.38|89.42|93.38|89.42|93.13|89.17|0
1637950500000|2021-11-26 18:15:00|93.28|89.32|93.18|89.22|93.28|89.32|93.18|89.22|0
1637950510000|2021-11-26 18:15:10|93.23|89.27|93.23|89.27|93.23|89.27|93.23|89.27|0
1638173100000|2021-11-29 08:05:00|71.75|69.55|71.79|69.59|71.95|69.75|71.75|69.55|0
1638173110000|2021-11-29 08:05:10|71.83|69.63|71.54|69.34|71.83|69.63|71.54|69.34|0
1638173120000|2021-11-29 08:05:20|71.44|69.24|71.56|69.36|71.58|69.38|71.44|69.24|0
1638173130000|2021-11-29 08:05:30|71.42|69.22|71.29|69.09|71.42|69.22|71.29|69.09|0
1638173140000|2021-11-29 08:05:40|71.21|69.01|71.29|69.09|71.29|69.09|71.17|68.97|0
1638173150000|2021-11-29 08:05:50|71.32|69.12|71.13|68.93|71.32|69.12|71.13|68.93|0
1638173160000|2021-11-29 08:06:00|71.21|69.01|71.34|69.14|71.34|69.14|71.21|69.01|0
1638173170000|2021-11-29 08:06:10|71.46|69.26|71.29|69.09|71.46|69.26|71.29|69.09|0
1638173180000|2021-11-29 08:06:20|71.33|69.13|71.46|69.26|71.46|69.26|71.33|69.13|0
1638173190000|2021-11-29 08:06:30|71.38|69.18|71.36|69.16|71.42|69.22|71.36|69.16|0
1638173200000|2021-11-29 08:06:40|71.4|69.2|71.42|69.22|71.42|69.22|71.4|69.2|0
1638173210000|2021-11-29 08:06:50|71.38|69.18|71.46|69.26|71.46|69.26|71.33|69.13|0
1638173220000|2021-11-29 08:07:00|71.58|69.38|71.66|69.46|71.66|69.46|71.58|69.38|0
1638173230000|2021-11-29 08:07:10|71.7|69.5|71.58|69.38|71.7|69.5|71.54|69.34|0
1638173240000|2021-11-29 08:07:20|71.62|69.42|71.58|69.38|71.66|69.46|71.58|69.38|0
1638173250000|2021-11-29 08:07:30|71.7|69.5|71.58|69.38|71.7|69.5|71.54|69.34|0
1638173260000|2021-11-29 08:07:40|71.5|69.3|71.6|69.4|71.6|69.4|71.5|69.3|0
1638173270000|2021-11-29 08:07:50|71.62|69.42|71.66|69.46|71.7|69.5|71.62|69.42|0
1638173280000|2021-11-29 08:08:00|71.5|69.3|71.54|69.34|71.54|69.34|71.5|69.3|0
1638173290000|2021-11-29 08:08:10|71.58|69.38|71.66|69.46|71.66|69.46|71.54|69.34|0
1638173300000|2021-11-29 08:08:20|71.62|69.42|71.52|69.32|71.62|69.42|71.52|69.32|0
1638173310000|2021-11-29 08:08:30|71.58|69.38|71.7|69.5|71.78|69.58|71.58|69.38|0
1638173320000|2021-11-29 08:08:40|71.76|69.56|71.74|69.54|71.87|69.67|71.74|69.54|0
1638173330000|2021-11-29 08:08:50|71.78|69.58|71.91|69.71|71.91|69.71|71.78|69.58|0
1638173340000|2021-11-29 08:09:00|72.03|69.83|72.22|70.02|72.22|70.02|72.03|69.83|0
1638173350000|2021-11-29 08:09:10|72.11|69.91|72.32|70.12|72.32|70.12|72.11|69.91|0
1638173360000|2021-11-29 08:09:20|72.28|70.08|72.11|69.91|72.28|70.08|72.03|69.83|0
1638173370000|2021-11-29 08:09:30|72.2|70|72.24|70.04|72.24|70.04|72.2|70|0
1638173380000|2021-11-29 08:09:40|72.32|70.12|72.48|70.28|72.48|70.28|72.28|70.08|0
1638173390000|2021-11-29 08:09:50|72.4|70.2|72.4|70.2|72.48|70.28|72.4|70.2|0
1638173400000|2021-11-29 08:10:00|72.44|70.24|72.57|70.37|72.61|70.41|72.44|70.24|0
1638173410000|2021-11-29 08:10:10|72.55|70.35|72.69|70.49|72.69|70.49|72.55|70.35|0
1638173420000|2021-11-29 08:10:20|72.57|70.37|72.82|70.62|72.82|70.62|72.57|70.37|0
1638173430000|2021-11-29 08:10:30|72.65|70.45|72.69|70.49|72.69|70.49|72.65|70.45|0
1638173440000|2021-11-29 08:10:40|72.65|70.45|72.88|70.68|72.88|70.68|72.65|70.45|0
1638173450000|2021-11-29 08:10:50|72.82|70.62|72.77|70.57|72.82|70.62|72.77|70.57|0
1638173460000|2021-11-29 08:11:00|72.73|70.53|72.94|70.74|72.94|70.74|72.73|70.53|0
1638173470000|2021-11-29 08:11:10|72.9|70.7|72.94|70.74|72.94|70.74|72.88|70.68|0
1638173480000|2021-11-29 08:11:20|72.9|70.7|73.11|70.91|73.11|70.91|72.9|70.7|0
1638173490000|2021-11-29 08:11:30|73.07|70.87|73.11|70.91|73.11|70.91|73.07|70.87|0
1638173500000|2021-11-29 08:11:40|73.19|70.99|73.23|71.03|73.23|71.03|73.19|70.99|0
1638173510000|2021-11-29 08:11:50|73.27|71.07|73.23|71.03|73.34|71.14|73.23|71.03|0
1638173520000|2021-11-29 08:12:00|73.07|70.87|72.98|70.78|73.07|70.87|72.98|70.78|0
1638173530000|2021-11-29 08:12:10|72.9|70.7|72.94|70.74|72.94|70.74|72.86|70.66|0
1638173540000|2021-11-29 08:12:20|72.81|70.61|72.75|70.55|72.86|70.66|72.75|70.55|0
1638173550000|2021-11-29 08:12:30|72.77|70.57|72.81|70.61|72.81|70.61|72.77|70.57|0
1638173560000|2021-11-29 08:12:40|72.86|70.66|72.86|70.66|72.9|70.7|72.81|70.61|0
1638173570000|2021-11-29 08:12:50|72.9|70.7|72.69|70.49|72.9|70.7|72.69|70.49|0
1638173580000|2021-11-29 08:13:00|72.67|70.47|72.65|70.45|72.67|70.47|72.61|70.41|0
1638173590000|2021-11-29 08:13:10|72.69|70.49|72.69|70.49|72.69|70.49|72.65|70.45|0
1638173610000|2021-11-29 08:13:30|72.65|70.45|72.42|70.22|72.65|70.45|72.42|70.22|0
1638173620000|2021-11-29 08:13:40|72.4|70.2|72.36|70.16|72.4|70.2|72.28|70.08|0
1638173630000|2021-11-29 08:13:50|72.44|70.24|72.4|70.2|72.48|70.28|72.4|70.2|0
1638173640000|2021-11-29 08:14:00|72.48|70.28|72.46|70.26|72.5|70.3|72.46|70.26|0
1638173650000|2021-11-29 08:14:10|72.48|70.28|72.44|70.24|72.5|70.3|72.44|70.24|0
1638173660000|2021-11-29 08:14:20|72.52|70.32|72.56|70.36|72.63|70.43|72.52|70.32|0
1638173670000|2021-11-29 08:14:30|72.63|70.43|72.65|70.45|72.69|70.49|72.63|70.43|0
1638173680000|2021-11-29 08:14:40|72.59|70.39|72.65|70.45|72.65|70.45|72.59|70.39|0
1638173690000|2021-11-29 08:14:50|72.69|70.49|72.77|70.57|72.81|70.61|72.69|70.49|0
1638173700000|2021-11-29 08:15:00|72.73|70.53|72.32|70.12|72.73|70.53|72.32|70.12|0
1638173710000|2021-11-29 08:15:10|72.36|70.16|72.36|70.16|72.36|70.16|72.32|70.12|0
1638173720000|2021-11-29 08:15:20|72.44|70.24|72.36|70.16|72.44|70.24|72.36|70.16|0
1638173730000|2021-11-29 08:15:30|72.3|70.1|72.19|69.99|72.3|70.1|72.19|69.99|0
1638173740000|2021-11-29 08:15:40|72.15|69.95|72.15|69.95|72.21|70.01|72.15|69.95|0
1638173750000|2021-11-29 08:15:50|72.09|69.89|72.15|69.95|72.15|69.95|72.09|69.89|0
1638173760000|2021-11-29 08:16:00|72.11|69.91|71.86|69.66|72.11|69.91|71.86|69.66|0
1638173770000|2021-11-29 08:16:10|71.92|69.72|71.99|69.79|72.07|69.87|71.92|69.72|0
1638173780000|2021-11-29 08:16:20|72.07|69.87|72.23|70.03|72.23|70.03|72.07|69.87|0
1638173790000|2021-11-29 08:16:30|72.19|69.99|72.19|69.99|72.23|70.03|72.19|69.99|0
1638173800000|2021-11-29 08:16:40|72.23|70.03|72.4|70.2|72.4|70.2|72.23|70.03|0
1638173810000|2021-11-29 08:16:50|72.48|70.28|72.44|70.24|72.48|70.28|72.44|70.24|0
1638173820000|2021-11-29 08:17:00|72.4|70.2|72.48|70.28|72.48|70.28|72.36|70.16|0
1638173830000|2021-11-29 08:17:10|72.56|70.36|72.6|70.4|72.6|70.4|72.56|70.36|0
1638173840000|2021-11-29 08:17:20|72.63|70.43|72.52|70.32|72.63|70.43|72.52|70.32|0
1638173850000|2021-11-29 08:17:30|72.48|70.28|72.44|70.24|72.48|70.28|72.44|70.24|0
1638173860000|2021-11-29 08:17:40|72.4|70.2|72.36|70.16|72.4|70.2|72.31|70.11|0
1638173870000|2021-11-29 08:17:50|72.31|70.11|72.25|70.05|72.31|70.11|72.25|70.05|0
1638173880000|2021-11-29 08:18:00|72.23|70.03|72.27|70.07|72.27|70.07|72.15|69.95|0
1638173890000|2021-11-29 08:18:10|72.19|69.99|72.19|69.99|72.23|70.03|72.19|69.99|0
1638173900000|2021-11-29 08:18:20|72.17|69.97|72.19|69.99|72.19|69.99|72.17|69.97|0
1638173910000|2021-11-29 08:18:30|72.15|69.95|72.19|69.99|72.19|69.99|72.15|69.95|0
1638173930000|2021-11-29 08:18:50|72.15|69.95|72.15|69.95|72.15|69.95|72.15|69.95|0
1638173940000|2021-11-29 08:19:00|72.19|69.99|72.17|69.97|72.19|69.99|72.17|69.97|0
1638173950000|2021-11-29 08:19:10|72.15|69.95|72.31|70.11|72.31|70.11|72.15|69.95|0
1638173960000|2021-11-29 08:19:20|72.35|70.15|72.44|70.24|72.48|70.28|72.35|70.15|0
1638173970000|2021-11-29 08:19:30|72.52|70.32|72.48|70.28|72.52|70.32|72.44|70.24|0
1638173980000|2021-11-29 08:19:40|72.54|70.34|72.64|70.44|72.69|70.49|72.54|70.34|0
1638173990000|2021-11-29 08:19:50|72.69|70.49|72.69|70.49|72.69|70.49|72.64|70.44|0
1638174000000|2021-11-29 08:20:00|72.77|70.57|72.77|70.57|72.77|70.57|72.77|70.57|0
1638174010000|2021-11-29 08:20:10|72.79|70.59|72.85|70.65|72.85|70.65|72.77|70.57|0
1638174020000|2021-11-29 08:20:20|72.81|70.61|72.6|70.4|72.81|70.61|72.58|70.38|0
1638174030000|2021-11-29 08:20:30|72.48|70.28|72.48|70.28|72.54|70.34|72.48|70.28|0
1638174040000|2021-11-29 08:20:40|72.52|70.32|72.52|70.32|72.58|70.38|72.52|70.32|0
1638174050000|2021-11-29 08:20:50|72.46|70.26|72.44|70.24|72.46|70.26|72.44|70.24|0
1638174060000|2021-11-29 08:21:00|72.48|70.28|72.69|70.49|72.73|70.53|72.48|70.28|0
1638174070000|2021-11-29 08:21:10|72.73|70.53|72.48|70.28|72.73|70.53|72.48|70.28|0
1638174080000|2021-11-29 08:21:20|72.39|70.19|72.39|70.19|72.39|70.19|72.39|70.19|0
1638174090000|2021-11-29 08:21:30|72.5|70.3|72.56|70.36|72.58|70.38|72.5|70.3|0
1638174100000|2021-11-29 08:21:40|72.52|70.32|72.42|70.22|72.52|70.32|72.42|70.22|0
1638174110000|2021-11-29 08:21:50|72.48|70.28|72.64|70.44|72.64|70.44|72.48|70.28|0
1638174120000|2021-11-29 08:22:00|72.73|70.53|72.66|70.46|72.83|70.63|72.66|70.46|0
1638174130000|2021-11-29 08:22:10|72.68|70.48|72.6|70.4|72.73|70.53|72.6|70.4|0
1638174140000|2021-11-29 08:22:20|72.56|70.36|72.48|70.28|72.56|70.36|72.46|70.26|0
1638174150000|2021-11-29 08:22:30|72.56|70.36|72.68|70.48|72.68|70.48|72.56|70.36|0
1638174160000|2021-11-29 08:22:40|72.62|70.42|72.52|70.32|72.62|70.42|72.5|70.3|0
1638174170000|2021-11-29 08:22:50|72.44|70.24|72.52|70.32|72.56|70.36|72.44|70.24|0
1638174180000|2021-11-29 08:23:00|72.56|70.36|72.64|70.44|72.64|70.44|72.52|70.32|0
1638174190000|2021-11-29 08:23:10|72.6|70.4|72.68|70.48|72.73|70.53|72.6|70.4|0
1638174200000|2021-11-29 08:23:20|72.58|70.38|72.6|70.4|72.6|70.4|72.58|70.38|0
1638174210000|2021-11-29 08:23:30|72.48|70.28|72.48|70.28|72.48|70.28|72.42|70.22|0
1638174220000|2021-11-29 08:23:40|72.43|70.23|72.37|70.17|72.43|70.23|72.37|70.17|0
1638174230000|2021-11-29 08:23:50|72.35|70.15|72.43|70.23|72.43|70.23|72.35|70.15|0
1638174240000|2021-11-29 08:24:00|72.52|70.32|72.68|70.48|72.68|70.48|72.52|70.32|0
1638174250000|2021-11-29 08:24:10|72.64|70.44|72.81|70.61|72.81|70.61|72.64|70.44|0
1638174260000|2021-11-29 08:24:20|72.77|70.57|72.77|70.57|72.77|70.57|72.72|70.52|0
1638174270000|2021-11-29 08:24:30|72.72|70.52|72.72|70.52|72.72|70.52|72.72|70.52|0
1638174280000|2021-11-29 08:24:40|72.81|70.61|72.81|70.61|72.81|70.61|72.77|70.57|0
1638174290000|2021-11-29 08:24:50|72.85|70.65|72.87|70.67|72.89|70.69|72.85|70.65|0
1638174300000|2021-11-29 08:25:00|72.93|70.73|72.93|70.73|72.93|70.73|72.89|70.69|0
1638174310000|2021-11-29 08:25:10|72.97|70.77|73.1|70.9|73.1|70.9|72.97|70.77|0
1638174320000|2021-11-29 08:25:20|73.22|71.02|73.1|70.9|73.22|71.02|73.1|70.9|0
1638174330000|2021-11-29 08:25:30|73.14|70.94|73.06|70.86|73.14|70.94|73.06|70.86|0
1638174340000|2021-11-29 08:25:40|73.1|70.9|73.14|70.94|73.14|70.94|73.1|70.9|0
1638174350000|2021-11-29 08:25:50|73.12|70.92|73.31|71.11|73.31|71.11|73.12|70.92|0
1638174360000|2021-11-29 08:26:00|73.39|71.19|73.18|70.98|73.39|71.19|73.18|70.98|0
1638174370000|2021-11-29 08:26:10|73.22|71.02|73.18|70.98|73.31|71.11|73.18|70.98|0
1638174380000|2021-11-29 08:26:20|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1638174390000|2021-11-29 08:26:30|73.2|71|73.22|71.02|73.22|71.02|73.18|70.98|0
1638174400000|2021-11-29 08:26:40|73.31|71.11|73.18|70.98|73.31|71.11|73.18|70.98|0
1638174410000|2021-11-29 08:26:50|73.22|71.02|73.31|71.11|73.31|71.11|73.2|71|0
1638174420000|2021-11-29 08:27:00|73.24|71.04|73.16|70.96|73.24|71.04|73.14|70.94|0
1638174430000|2021-11-29 08:27:10|73.26|71.06|73.14|70.94|73.26|71.06|73.1|70.9|0
1638174440000|2021-11-29 08:27:20|73.08|70.88|73.01|70.81|73.08|70.88|73.01|70.81|0
1638174450000|2021-11-29 08:27:30|72.97|70.77|73.06|70.86|73.06|70.86|72.97|70.77|0
1638174460000|2021-11-29 08:27:40|73.08|70.88|73.12|70.92|73.12|70.92|73.08|70.88|0
1638174470000|2021-11-29 08:27:50|73.14|70.94|73.26|71.06|73.26|71.06|73.14|70.94|0
1638174480000|2021-11-29 08:28:00|73.35|71.15|73.31|71.11|73.35|71.15|73.26|71.06|0
1638174490000|2021-11-29 08:28:10|73.26|71.06|73.35|71.15|73.39|71.19|73.26|71.06|0
1638174500000|2021-11-29 08:28:20|73.39|71.19|73.33|71.13|73.39|71.19|73.31|71.11|0
1638174510000|2021-11-29 08:28:30|73.35|71.15|73.39|71.19|73.39|71.19|73.35|71.15|0
1638174520000|2021-11-29 08:28:40|73.35|71.15|73.18|70.98|73.35|71.15|73.18|70.98|0
1638174530000|2021-11-29 08:28:50|73.14|70.94|73.14|70.94|73.14|70.94|73.12|70.92|0
1638174540000|2021-11-29 08:29:00|73.22|71.02|73.18|70.98|73.22|71.02|73.18|70.98|0
1638174550000|2021-11-29 08:29:10|73.22|71.02|73.14|70.94|73.22|71.02|73.14|70.94|0
1638174560000|2021-11-29 08:29:20|73.18|70.98|73.18|70.98|73.22|71.02|73.18|70.98|0
1638174570000|2021-11-29 08:29:30|73.2|71|73.1|70.9|73.26|71.06|73.1|70.9|0
1638174580000|2021-11-29 08:29:40|73.16|70.96|73.2|71|73.2|71|73.16|70.96|0
1638174590000|2021-11-29 08:29:50|73.22|71.02|73.39|71.19|73.39|71.19|73.22|71.02|0
1638174600000|2021-11-29 08:30:00|73.35|71.15|73.43|71.23|73.43|71.23|73.35|71.15|0
1638174610000|2021-11-29 08:30:10|73.39|71.19|73.3|71.1|73.39|71.19|73.3|71.1|0
1638174620000|2021-11-29 08:30:20|73.28|71.08|73.22|71.02|73.3|71.1|73.22|71.02|0
1638174630000|2021-11-29 08:30:30|73.14|70.94|72.93|70.73|73.14|70.94|72.93|70.73|0
1638174640000|2021-11-29 08:30:40|72.89|70.69|72.76|70.56|72.89|70.69|72.76|70.56|0
1638174650000|2021-11-29 08:30:50|72.8|70.6|72.68|70.48|72.8|70.6|72.68|70.48|0
1638174660000|2021-11-29 08:31:00|72.76|70.56|72.97|70.77|72.97|70.77|72.76|70.56|0
1638174670000|2021-11-29 08:31:10|72.93|70.73|72.99|70.79|72.99|70.79|72.93|70.73|0
1638174680000|2021-11-29 08:31:20|73.01|70.81|73.05|70.85|73.05|70.85|72.97|70.77|0
1638174690000|2021-11-29 08:31:30|73.12|70.92|73.18|70.98|73.2|71|73.12|70.92|0
1638174700000|2021-11-29 08:31:40|73.2|71|73.18|70.98|73.26|71.06|73.18|70.98|0
1638174710000|2021-11-29 08:31:50|73.22|71.02|73.01|70.81|73.22|71.02|73.01|70.81|0
1638174720000|2021-11-29 08:32:00|73.03|70.83|72.97|70.77|73.03|70.83|72.97|70.77|0
1638174730000|2021-11-29 08:32:10|73.01|70.81|72.93|70.73|73.01|70.81|72.93|70.73|0
1638174740000|2021-11-29 08:32:20|73.05|70.85|73.05|70.85|73.09|70.89|73.05|70.85|0
1638174750000|2021-11-29 08:32:30|73.01|70.81|72.93|70.73|73.01|70.81|72.93|70.73|0
1638174760000|2021-11-29 08:32:40|72.89|70.69|72.84|70.64|72.89|70.69|72.84|70.64|0
1638174770000|2021-11-29 08:32:50|72.82|70.62|72.8|70.6|72.84|70.64|72.8|70.6|0
1638174780000|2021-11-29 08:33:00|72.89|70.69|72.8|70.6|72.89|70.69|72.8|70.6|0
1638174790000|2021-11-29 08:33:10|72.68|70.48|72.51|70.31|72.68|70.48|72.49|70.29|0
1638174800000|2021-11-29 08:33:20|72.47|70.27|72.39|70.19|72.47|70.27|72.39|70.19|0
1638174810000|2021-11-29 08:33:30|72.43|70.23|72.33|70.13|72.43|70.23|72.3|70.1|0
1638174820000|2021-11-29 08:33:40|72.35|70.15|72.26|70.06|72.35|70.15|72.26|70.06|0
1638174830000|2021-11-29 08:33:50|72.3|70.1|72.35|70.15|72.35|70.15|72.22|70.02|0
1638174840000|2021-11-29 08:34:00|72.39|70.19|72.43|70.23|72.43|70.23|72.39|70.19|0
1638174850000|2021-11-29 08:34:10|72.47|70.27|72.3|70.1|72.47|70.27|72.3|70.1|0
1638174860000|2021-11-29 08:34:20|72.22|70.02|72.22|70.02|72.22|70.02|72.22|70.02|0
1638174870000|2021-11-29 08:34:30|72.26|70.06|72.33|70.13|72.33|70.13|72.22|70.02|0
1638174880000|2021-11-29 08:34:40|72.26|70.06|72.39|70.19|72.39|70.19|72.26|70.06|0
1638174890000|2021-11-29 08:34:50|72.37|70.17|72.47|70.27|72.47|70.27|72.37|70.17|0
1638174900000|2021-11-29 08:35:00|72.51|70.31|72.43|70.23|72.51|70.31|72.43|70.23|0
1638174910000|2021-11-29 08:35:10|72.39|70.19|72.35|70.15|72.39|70.19|72.35|70.15|0
1638174920000|2021-11-29 08:35:20|72.33|70.13|72.39|70.19|72.39|70.19|72.3|70.1|0
1638174930000|2021-11-29 08:35:30|72.43|70.23|72.33|70.13|72.43|70.23|72.33|70.13|0
1638174940000|2021-11-29 08:35:40|72.34|70.14|72.66|70.46|72.66|70.46|72.34|70.14|0
1638174950000|2021-11-29 08:35:50|72.63|70.43|72.72|70.52|72.72|70.52|72.63|70.43|0
1638174960000|2021-11-29 08:36:00|72.74|70.54|72.59|70.39|72.74|70.54|72.51|70.31|0
1638174970000|2021-11-29 08:36:10|72.61|70.41|72.72|70.52|72.72|70.52|72.61|70.41|0
1638174980000|2021-11-29 08:36:20|72.8|70.6|72.84|70.64|72.84|70.64|72.8|70.6|0
1638174990000|2021-11-29 08:36:30|72.72|70.52|72.59|70.39|72.72|70.52|72.59|70.39|0
1638175000000|2021-11-29 08:36:40|72.51|70.31|72.43|70.23|72.51|70.31|72.43|70.23|0
1638175010000|2021-11-29 08:36:50|72.47|70.27|72.43|70.23|72.47|70.27|72.43|70.23|0
1638175020000|2021-11-29 08:37:00|72.49|70.29|72.45|70.25|72.49|70.29|72.45|70.25|0
1638175030000|2021-11-29 08:37:10|72.43|70.23|72.43|70.23|72.43|70.23|72.39|70.19|0
1638175040000|2021-11-29 08:37:20|72.47|70.27|72.43|70.23|72.47|70.27|72.43|70.23|0
1638175050000|2021-11-29 08:37:30|72.47|70.27|72.47|70.27|72.47|70.27|72.47|70.27|0
1638175060000|2021-11-29 08:37:40|72.51|70.31|72.59|70.39|72.59|70.39|72.51|70.31|0
1638175070000|2021-11-29 08:37:50|72.63|70.43|72.59|70.39|72.72|70.52|72.59|70.39|0
1638175080000|2021-11-29 08:38:00|72.55|70.35|72.72|70.52|72.72|70.52|72.55|70.35|0
1638175090000|2021-11-29 08:38:10|72.76|70.56|72.67|70.47|72.76|70.56|72.67|70.47|0
1638175100000|2021-11-29 08:38:20|72.7|70.5|72.8|70.6|72.8|70.6|72.7|70.5|0
1638175110000|2021-11-29 08:38:30|72.88|70.68|72.78|70.58|72.88|70.68|72.76|70.56|0
1638175120000|2021-11-29 08:38:40|72.76|70.56|72.88|70.68|72.88|70.68|72.76|70.56|0
1638175130000|2021-11-29 08:38:50|72.84|70.64|72.82|70.62|72.84|70.64|72.82|70.62|0
1638175140000|2021-11-29 08:39:00|72.84|70.64|72.8|70.6|72.84|70.64|72.7|70.5|0
1638175150000|2021-11-29 08:39:10|72.82|70.62|72.67|70.47|72.82|70.62|72.67|70.47|0
1638175160000|2021-11-29 08:39:20|72.65|70.45|72.63|70.43|72.65|70.45|72.63|70.43|0
1638175170000|2021-11-29 08:39:30|72.67|70.47|72.76|70.56|72.76|70.56|72.63|70.43|0
1638175180000|2021-11-29 08:39:40|72.78|70.58|72.78|70.58|72.78|70.58|72.78|70.58|0
1638175190000|2021-11-29 08:39:50|72.76|70.56|72.78|70.58|72.78|70.58|72.76|70.56|0
1638175200000|2021-11-29 08:40:00|72.76|70.56|72.84|70.64|72.88|70.68|72.76|70.56|0
1638175210000|2021-11-29 08:40:10|72.88|70.68|72.84|70.64|72.88|70.68|72.84|70.64|0
1638175220000|2021-11-29 08:40:20|72.88|70.68|72.8|70.6|72.88|70.68|72.8|70.6|0
1638175230000|2021-11-29 08:40:30|72.88|70.68|73.01|70.81|73.01|70.81|72.88|70.68|0
1638175240000|2021-11-29 08:40:40|73.09|70.89|73.09|70.89|73.09|70.89|73.05|70.85|0
1638175250000|2021-11-29 08:40:50|73.07|70.87|72.96|70.76|73.09|70.89|72.96|70.76|0
1638175260000|2021-11-29 08:41:00|72.88|70.68|72.84|70.64|72.88|70.68|72.84|70.64|0
1638175270000|2021-11-29 08:41:10|72.76|70.56|72.71|70.51|72.76|70.56|72.67|70.47|0
1638175280000|2021-11-29 08:41:20|72.63|70.43|72.67|70.47|72.67|70.47|72.63|70.43|0
1638175290000|2021-11-29 08:41:30|72.71|70.51|72.84|70.64|72.84|70.64|72.71|70.51|0
1638175300000|2021-11-29 08:41:40|72.88|70.68|72.92|70.72|72.96|70.76|72.88|70.68|0
1638175310000|2021-11-29 08:41:50|72.96|70.76|72.92|70.72|73.01|70.81|72.92|70.72|0
1638175320000|2021-11-29 08:42:00|72.96|70.76|73.05|70.85|73.05|70.85|72.96|70.76|0
1638175330000|2021-11-29 08:42:10|73.09|70.89|73.13|70.93|73.13|70.93|73.05|70.85|0
1638175350000|2021-11-29 08:42:30|73.17|70.97|73.13|70.93|73.17|70.97|73.13|70.93|0
1638175360000|2021-11-29 08:42:40|73.09|70.89|73.17|70.97|73.17|70.97|73.09|70.89|0
1638175370000|2021-11-29 08:42:50|73.15|70.95|73.17|70.97|73.17|70.97|73.13|70.93|0
1638175380000|2021-11-29 08:43:00|73.21|71.01|73.19|70.99|73.21|71.01|73.17|70.97|0
1638175390000|2021-11-29 08:43:10|73.21|71.01|73.17|70.97|73.21|71.01|73.17|70.97|0
1638175400000|2021-11-29 08:43:20|73.19|70.99|73.13|70.93|73.19|70.99|73.13|70.93|0
1638175410000|2021-11-29 08:43:30|73.11|70.91|73.21|71.01|73.21|71.01|73.11|70.91|0
1638175420000|2021-11-29 08:43:40|73.17|70.97|73.19|70.99|73.19|70.99|73.17|70.97|0
1638175430000|2021-11-29 08:43:50|73.28|71.08|73.34|71.14|73.34|71.14|73.28|71.08|0
1638175440000|2021-11-29 08:44:00|73.38|71.18|73.3|71.1|73.38|71.18|73.25|71.05|0
1638175450000|2021-11-29 08:44:10|73.36|71.16|73.25|71.05|73.38|71.18|73.25|71.05|0
1638175460000|2021-11-29 08:44:20|73.19|70.99|73.13|70.93|73.25|71.05|73.13|70.93|0
1638175470000|2021-11-29 08:44:30|73.11|70.91|73.09|70.89|73.11|70.91|73.09|70.89|0
1638175480000|2021-11-29 08:44:40|73|70.8|72.84|70.64|73|70.8|72.84|70.64|0
1638175490000|2021-11-29 08:44:50|72.88|70.68|72.88|70.68|72.88|70.68|72.88|70.68|0
1638175500000|2021-11-29 08:45:00|72.86|70.66|72.84|70.64|72.88|70.68|72.84|70.64|0
1638175510000|2021-11-29 08:45:10|72.9|70.7|72.92|70.72|72.92|70.72|72.9|70.7|0
1638175520000|2021-11-29 08:45:20|73|70.8|72.96|70.76|73|70.8|72.96|70.76|0
1638175530000|2021-11-29 08:45:30|72.92|70.72|72.88|70.68|72.96|70.76|72.88|70.68|0
1638175540000|2021-11-29 08:45:40|72.9|70.7|72.88|70.68|72.9|70.7|72.84|70.64|0
1638175550000|2021-11-29 08:45:50|72.9|70.7|73|70.8|73|70.8|72.9|70.7|0
1638175560000|2021-11-29 08:46:00|73.04|70.84|73.11|70.91|73.17|70.97|73.04|70.84|0
1638175570000|2021-11-29 08:46:10|73.13|70.93|73.21|71.01|73.21|71.01|73.13|70.93|0
1638175580000|2021-11-29 08:46:20|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1638175590000|2021-11-29 08:46:30|73.3|71.1|73.34|71.14|73.34|71.14|73.3|71.1|0
1638175600000|2021-11-29 08:46:40|73.36|71.16|73.4|71.2|73.4|71.2|73.34|71.14|0
1638175610000|2021-11-29 08:46:50|73.42|71.22|73.27|71.07|73.42|71.22|73.27|71.07|0
1638175620000|2021-11-29 08:47:00|73.25|71.05|73.38|71.18|73.38|71.18|73.25|71.05|0
1638175630000|2021-11-29 08:47:10|73.34|71.14|73.34|71.14|73.34|71.14|73.34|71.14|0
1638175640000|2021-11-29 08:47:20|73.29|71.09|73.21|71.01|73.29|71.09|73.19|70.99|0
1638175650000|2021-11-29 08:47:30|73.25|71.05|73.34|71.14|73.34|71.14|73.25|71.05|0
1638175660000|2021-11-29 08:47:40|73.36|71.16|73.25|71.05|73.36|71.16|73.25|71.05|0
1638175670000|2021-11-29 08:47:50|73.21|71.01|73.21|71.01|73.25|71.05|73.21|71.01|0
1638175680000|2021-11-29 08:48:00|73.25|71.05|72.92|70.72|73.25|71.05|72.92|70.72|0
1638175690000|2021-11-29 08:48:10|72.88|70.68|73|70.8|73|70.8|72.86|70.66|0
1638175700000|2021-11-29 08:48:20|73.04|70.84|73.06|70.86|73.09|70.89|73.04|70.84|0
1638175710000|2021-11-29 08:48:30|73.21|71.01|73.19|70.99|73.21|71.01|73.17|70.97|0
1638175720000|2021-11-29 08:48:40|73.21|71.01|73.17|70.97|73.21|71.01|73.08|70.88|0
1638175730000|2021-11-29 08:48:50|73.13|70.93|73.17|70.97|73.19|70.99|73.13|70.93|0
1638175740000|2021-11-29 08:49:00|73.13|70.93|73.21|71.01|73.21|71.01|73.13|70.93|0
1638175750000|2021-11-29 08:49:10|73.34|71.14|73.38|71.18|73.38|71.18|73.34|71.14|0
1638175760000|2021-11-29 08:49:20|73.4|71.2|73.42|71.22|73.42|71.22|73.4|71.2|0
1638175770000|2021-11-29 08:49:30|73.38|71.18|73.34|71.14|73.42|71.22|73.34|71.14|0
1638175780000|2021-11-29 08:49:40|73.33|71.13|73.33|71.13|73.33|71.13|73.31|71.11|0
1638175790000|2021-11-29 08:49:50|73.38|71.18|73.36|71.16|73.42|71.22|73.36|71.16|0
1638175800000|2021-11-29 08:50:00|73.42|71.22|73.46|71.26|73.46|71.26|73.4|71.2|0
1638175810000|2021-11-29 08:50:10|73.42|71.22|73.42|71.22|73.46|71.26|73.42|71.22|0
1638175820000|2021-11-29 08:50:20|73.38|71.18|73.29|71.09|73.42|71.22|73.29|71.09|0
1638175830000|2021-11-29 08:50:30|73.25|71.05|73.38|71.18|73.38|71.18|73.25|71.05|0
1638175840000|2021-11-29 08:50:40|73.46|71.26|73.42|71.22|73.46|71.26|73.42|71.22|0
1638175850000|2021-11-29 08:50:50|73.38|71.18|73.42|71.22|73.44|71.24|73.38|71.18|0
1638175860000|2021-11-29 08:51:00|73.5|71.3|73.5|71.3|73.54|71.34|73.5|71.3|0
1638175870000|2021-11-29 08:51:10|73.54|71.34|73.46|71.26|73.54|71.34|73.46|71.26|0
1638175880000|2021-11-29 08:51:20|73.42|71.22|73.5|71.3|73.5|71.3|73.42|71.22|0
1638175890000|2021-11-29 08:51:30|73.54|71.34|73.54|71.34|73.54|71.34|73.5|71.3|0
1638175900000|2021-11-29 08:51:40|73.46|71.26|73.59|71.39|73.59|71.39|73.46|71.26|0
1638175910000|2021-11-29 08:51:50|73.54|71.34|73.59|71.39|73.59|71.39|73.54|71.34|0
1638175920000|2021-11-29 08:52:00|73.52|71.32|73.42|71.22|73.52|71.32|73.42|71.22|0
1638175930000|2021-11-29 08:52:10|73.38|71.18|73.44|71.24|73.46|71.26|73.38|71.18|0
1638175940000|2021-11-29 08:52:20|73.42|71.22|73.58|71.38|73.58|71.38|73.42|71.22|0
1638175950000|2021-11-29 08:52:30|73.52|71.32|73.5|71.3|73.52|71.32|73.5|71.3|0
1638175960000|2021-11-29 08:52:40|73.52|71.32|73.5|71.3|73.52|71.32|73.5|71.3|0
1638175970000|2021-11-29 08:52:50|73.37|71.17|73.54|71.34|73.54|71.34|73.37|71.17|0
1638175980000|2021-11-29 08:53:00|73.58|71.38|73.58|71.38|73.58|71.38|73.58|71.38|0
1638176000000|2021-11-29 08:53:20|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1638176010000|2021-11-29 08:53:30|73.58|71.38|73.58|71.38|73.61|71.41|73.58|71.38|0
1638176020000|2021-11-29 08:53:40|73.56|71.36|73.58|71.38|73.58|71.38|73.56|71.36|0
1638176030000|2021-11-29 08:53:50|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1638176040000|2021-11-29 08:54:00|73.58|71.38|73.54|71.34|73.63|71.43|73.54|71.34|0
1638176050000|2021-11-29 08:54:10|73.58|71.38|73.54|71.34|73.58|71.38|73.54|71.34|0
1638176060000|2021-11-29 08:54:20|73.5|71.3|73.54|71.34|73.54|71.34|73.46|71.26|0
1638176070000|2021-11-29 08:54:30|73.58|71.38|73.5|71.3|73.58|71.38|73.5|71.3|0
1638176080000|2021-11-29 08:54:40|73.54|71.34|73.52|71.32|73.54|71.34|73.52|71.32|0
1638176090000|2021-11-29 08:54:50|73.54|71.34|73.63|71.43|73.63|71.43|73.54|71.34|0
1638176100000|2021-11-29 08:55:00|73.67|71.47|73.67|71.47|73.67|71.47|73.63|71.43|0
1638176110000|2021-11-29 08:55:10|73.63|71.43|73.58|71.38|73.63|71.43|73.58|71.38|0
1638176120000|2021-11-29 08:55:20|73.48|71.28|73.54|71.34|73.54|71.34|73.48|71.28|0
1638176130000|2021-11-29 08:55:30|73.56|71.36|73.58|71.38|73.58|71.38|73.56|71.36|0
1638176140000|2021-11-29 08:55:40|73.62|71.42|73.54|71.34|73.62|71.42|73.54|71.34|0
1638176150000|2021-11-29 08:55:50|73.62|71.42|73.71|71.51|73.71|71.51|73.62|71.42|0
1638176160000|2021-11-29 08:56:00|73.67|71.47|73.6|71.4|73.67|71.47|73.6|71.4|0
1638176170000|2021-11-29 08:56:10|73.62|71.42|73.71|71.51|73.71|71.51|73.62|71.42|0
1638176180000|2021-11-29 08:56:20|73.67|71.47|73.71|71.51|73.71|71.51|73.67|71.47|0
1638176190000|2021-11-29 08:56:30|73.73|71.53|73.71|71.51|73.75|71.55|73.71|71.51|0
1638176200000|2021-11-29 08:56:40|73.73|71.53|73.67|71.47|73.75|71.55|73.67|71.47|0
1638176210000|2021-11-29 08:56:50|73.69|71.49|73.73|71.53|73.73|71.53|73.69|71.49|0
1638176220000|2021-11-29 08:57:00|73.75|71.55|73.79|71.59|73.79|71.59|73.75|71.55|0
1638176230000|2021-11-29 08:57:10|73.75|71.55|73.71|71.51|73.75|71.55|73.71|71.51|0
1638176240000|2021-11-29 08:57:20|73.75|71.55|73.79|71.59|73.79|71.59|73.75|71.55|0
1638176260000|2021-11-29 08:57:40|73.83|71.63|73.83|71.63|73.83|71.63|73.83|71.63|0
1638176270000|2021-11-29 08:57:50|73.79|71.59|73.75|71.55|73.79|71.59|73.75|71.55|0
1638176280000|2021-11-29 08:58:00|73.81|71.61|73.77|71.57|73.81|71.61|73.77|71.57|0
1638176290000|2021-11-29 08:58:10|73.79|71.59|73.79|71.59|73.79|71.59|73.77|71.57|0
1638176300000|2021-11-29 08:58:20|73.83|71.63|73.92|71.72|73.92|71.72|73.83|71.63|0
1638176310000|2021-11-29 08:58:30|73.88|71.68|73.88|71.68|73.88|71.68|73.88|71.68|0
1638176320000|2021-11-29 08:58:40|73.83|71.63|73.71|71.51|73.83|71.63|73.71|71.51|0
1638176330000|2021-11-29 08:58:50|73.66|71.46|73.58|71.38|73.66|71.46|73.58|71.38|0
1638176340000|2021-11-29 08:59:00|73.46|71.26|73.45|71.25|73.46|71.26|73.45|71.25|0
1638176350000|2021-11-29 08:59:10|73.39|71.19|73.29|71.09|73.39|71.19|73.29|71.09|0
1638176360000|2021-11-29 08:59:20|73.33|71.13|73.25|71.05|73.33|71.13|73.25|71.05|0
1638176370000|2021-11-29 08:59:30|73.27|71.07|73.29|71.09|73.33|71.13|73.27|71.07|0
1638176380000|2021-11-29 08:59:40|73.25|71.05|73.16|70.96|73.25|71.05|73.16|70.96|0
1638176390000|2021-11-29 08:59:50|73.12|70.92|73.12|70.92|73.16|70.96|73.12|70.92|0
1638176400000|2021-11-29 09:00:00|73.08|70.88|73.5|71.3|73.52|71.32|73.08|70.88|0
1638176410000|2021-11-29 09:00:10|73.45|71.25|73.37|71.17|73.45|71.25|73.33|71.13|0
1638176420000|2021-11-29 09:00:20|73.31|71.11|73.29|71.09|73.31|71.11|73.24|71.04|0
1638176430000|2021-11-29 09:00:30|73.2|71|73.29|71.09|73.29|71.09|73.2|71|0
1638176440000|2021-11-29 09:00:40|73.31|71.11|73.29|71.09|73.33|71.13|73.29|71.09|0
1638176450000|2021-11-29 09:00:50|73.31|71.11|73.29|71.09|73.31|71.11|73.29|71.09|0
1638176460000|2021-11-29 09:01:00|73.33|71.13|73.2|71|73.33|71.13|73.16|70.96|0
1638176470000|2021-11-29 09:01:10|73.18|70.98|73.06|70.86|73.18|70.98|73.06|70.86|0
1638176480000|2021-11-29 09:01:20|73.04|70.84|72.99|70.79|73.04|70.84|72.99|70.79|0
1638176490000|2021-11-29 09:01:30|72.95|70.75|73.06|70.86|73.06|70.86|72.95|70.75|0
1638176500000|2021-11-29 09:01:40|73.04|70.84|73.06|70.86|73.06|70.86|73.04|70.84|0
1638176510000|2021-11-29 09:01:50|72.99|70.79|73.04|70.84|73.04|70.84|72.99|70.79|0
1638176520000|2021-11-29 09:02:00|72.99|70.79|72.95|70.75|72.99|70.79|72.93|70.73|0
1638176530000|2021-11-29 09:02:10|73.04|70.84|73.2|71|73.2|71|73.04|70.84|0
1638176540000|2021-11-29 09:02:20|73.33|71.13|73.29|71.09|73.35|71.15|73.29|71.09|0
1638176550000|2021-11-29 09:02:30|73.33|71.13|73.2|71|73.41|71.21|73.2|71|0
1638176560000|2021-11-29 09:02:40|73.16|70.96|73.33|71.13|73.33|71.13|73.16|70.96|0
1638176570000|2021-11-29 09:02:50|73.27|71.07|73.31|71.11|73.31|71.11|73.27|71.07|0
1638176580000|2021-11-29 09:03:00|73.37|71.17|73.39|71.19|73.41|71.21|73.37|71.17|0
1638176590000|2021-11-29 09:03:10|73.37|71.17|73.37|71.17|73.41|71.21|73.37|71.17|0
1638176600000|2021-11-29 09:03:20|73.41|71.21|73.41|71.21|73.41|71.21|73.37|71.17|0
1638176610000|2021-11-29 09:03:30|73.37|71.17|73.41|71.21|73.41|71.21|73.37|71.17|0
1638176620000|2021-11-29 09:03:40|73.37|71.17|73.33|71.13|73.39|71.19|73.33|71.13|0
1638176630000|2021-11-29 09:03:50|73.28|71.08|73.22|71.02|73.28|71.08|73.22|71.02|0
1638176640000|2021-11-29 09:04:00|73.24|71.04|73.37|71.17|73.37|71.17|73.24|71.04|0
1638176650000|2021-11-29 09:04:10|73.39|71.19|73.2|71|73.39|71.19|73.2|71|0
1638176660000|2021-11-29 09:04:20|73.24|71.04|73.22|71.02|73.24|71.04|73.22|71.02|0
1638176670000|2021-11-29 09:04:30|73.2|71|73.2|71|73.2|71|73.2|71|0
1638176680000|2021-11-29 09:04:40|73.24|71.04|73.24|71.04|73.24|71.04|73.24|71.04|0
1638176690000|2021-11-29 09:04:50|73.26|71.06|73.2|71|73.26|71.06|73.2|71|0
1638176700000|2021-11-29 09:05:00|73.22|71.02|73.24|71.04|73.24|71.04|73.2|71|0
1638176710000|2021-11-29 09:05:10|73.2|71|72.91|70.71|73.2|71|72.91|70.71|0
1638176720000|2021-11-29 09:05:20|72.93|70.73|72.91|70.71|72.93|70.73|72.87|70.67|0
1638176730000|2021-11-29 09:05:30|72.89|70.69|72.95|70.75|72.95|70.75|72.87|70.67|0
1638176740000|2021-11-29 09:05:40|72.99|70.79|72.95|70.75|72.99|70.79|72.95|70.75|0
1638176750000|2021-11-29 09:05:50|72.91|70.71|72.95|70.75|72.95|70.75|72.91|70.71|0
1638176760000|2021-11-29 09:06:00|72.97|70.77|72.82|70.62|72.97|70.77|72.82|70.62|0
1638176770000|2021-11-29 09:06:10|72.78|70.58|72.82|70.62|72.82|70.62|72.78|70.58|0
1638176780000|2021-11-29 09:06:20|72.74|70.54|72.7|70.5|72.74|70.54|72.7|70.5|0
1638176790000|2021-11-29 09:06:30|72.62|70.42|72.62|70.42|72.62|70.42|72.58|70.38|0
1638176800000|2021-11-29 09:06:40|72.74|70.54|72.57|70.37|72.74|70.54|72.57|70.37|0
1638176810000|2021-11-29 09:06:50|72.53|70.33|72.57|70.37|72.57|70.37|72.53|70.33|0
1638176820000|2021-11-29 09:07:00|72.53|70.33|72.57|70.37|72.57|70.37|72.49|70.29|0
1638176830000|2021-11-29 09:07:10|72.55|70.35|72.53|70.33|72.55|70.35|72.49|70.29|0
1638176840000|2021-11-29 09:07:20|72.57|70.37|72.57|70.37|72.62|70.42|72.57|70.37|0
1638176850000|2021-11-29 09:07:30|72.53|70.33|72.57|70.37|72.57|70.37|72.53|70.33|0
1638176860000|2021-11-29 09:07:40|72.6|70.4|72.66|70.46|72.66|70.46|72.6|70.4|0
1638176870000|2021-11-29 09:07:50|72.62|70.42|72.49|70.29|72.62|70.42|72.45|70.25|0
1638176880000|2021-11-29 09:08:00|72.45|70.25|72.41|70.21|72.45|70.25|72.37|70.17|0
1638176890000|2021-11-29 09:08:10|72.49|70.29|72.62|70.42|72.62|70.42|72.49|70.29|0
1638176900000|2021-11-29 09:08:20|72.6|70.4|72.62|70.42|72.66|70.46|72.6|70.4|0
1638176910000|2021-11-29 09:08:30|72.53|70.33|72.62|70.42|72.62|70.42|72.53|70.33|0
1638176920000|2021-11-29 09:08:40|72.6|70.4|72.49|70.29|72.6|70.4|72.49|70.29|0
1638176930000|2021-11-29 09:08:50|72.41|70.21|72.49|70.29|72.49|70.29|72.41|70.21|0
1638176940000|2021-11-29 09:09:00|72.53|70.33|72.53|70.33|72.57|70.37|72.49|70.29|0
1638176950000|2021-11-29 09:09:10|72.49|70.29|72.49|70.29|72.49|70.29|72.49|70.29|0
1638176960000|2021-11-29 09:09:20|72.53|70.33|72.53|70.33|72.53|70.33|72.49|70.29|0
1638176970000|2021-11-29 09:09:30|72.49|70.29|72.45|70.25|72.49|70.29|72.45|70.25|0
1638176980000|2021-11-29 09:09:40|72.41|70.21|72.45|70.25|72.45|70.25|72.41|70.21|0
1638176990000|2021-11-29 09:09:50|72.49|70.29|72.43|70.23|72.49|70.29|72.43|70.23|0
1638177000000|2021-11-29 09:10:00|72.37|70.17|72.49|70.29|72.49|70.29|72.37|70.17|0
1638177010000|2021-11-29 09:10:10|72.57|70.37|72.57|70.37|72.57|70.37|72.53|70.33|0
1638177020000|2021-11-29 09:10:20|72.53|70.33|72.57|70.37|72.61|70.41|72.53|70.33|0
1638177030000|2021-11-29 09:10:30|72.59|70.39|72.61|70.41|72.66|70.46|72.59|70.39|0
1638177040000|2021-11-29 09:10:40|72.64|70.44|72.66|70.46|72.66|70.46|72.61|70.41|0
1638177050000|2021-11-29 09:10:50|72.7|70.5|72.61|70.41|72.7|70.5|72.61|70.41|0
1638177060000|2021-11-29 09:11:00|72.53|70.33|72.53|70.33|72.53|70.33|72.53|70.33|0
1638177070000|2021-11-29 09:11:10|72.49|70.29|72.45|70.25|72.49|70.29|72.41|70.21|0
1638177080000|2021-11-29 09:11:20|72.28|70.08|72.24|70.04|72.28|70.08|72.24|70.04|0
1638177090000|2021-11-29 09:11:30|72.2|70|72.28|70.08|72.28|70.08|72.2|70|0
1638177100000|2021-11-29 09:11:40|72.32|70.12|72.24|70.04|72.32|70.12|72.24|70.04|0
1638177110000|2021-11-29 09:11:50|72.28|70.08|72.28|70.08|72.32|70.12|72.28|70.08|0
1638177120000|2021-11-29 09:12:00|72.24|70.04|72.24|70.04|72.24|70.04|72.22|70.02|0
1638177130000|2021-11-29 09:12:10|72.2|70|72.24|70.04|72.24|70.04|72.2|70|0
1638177140000|2021-11-29 09:12:20|72.16|69.96|72.12|69.92|72.16|69.96|72.08|69.88|0
1638177150000|2021-11-29 09:12:30|72.08|69.88|72.16|69.96|72.16|69.96|72.08|69.88|0
1638177160000|2021-11-29 09:12:40|72.08|69.88|72.16|69.96|72.16|69.96|72.08|69.88|0
1638177170000|2021-11-29 09:12:50|72.12|69.92|72.16|69.96|72.16|69.96|72.12|69.92|0
1638177180000|2021-11-29 09:13:00|72.08|69.88|72.16|69.96|72.16|69.96|72.08|69.88|0
1638177190000|2021-11-29 09:13:10|72.12|69.92|71.99|69.79|72.12|69.92|71.99|69.79|0
1638177200000|2021-11-29 09:13:20|71.95|69.75|71.79|69.59|71.95|69.75|71.79|69.59|0
1638177210000|2021-11-29 09:13:30|71.75|69.55|71.75|69.55|71.75|69.55|71.7|69.5|0
1638177220000|2021-11-29 09:13:40|71.79|69.59|71.95|69.75|71.95|69.75|71.79|69.59|0
1638177230000|2021-11-29 09:13:50|71.99|69.79|72.12|69.92|72.12|69.92|71.99|69.79|0
1638177240000|2021-11-29 09:14:00|72.16|69.96|72.14|69.94|72.2|70|72.14|69.94|0
1638177250000|2021-11-29 09:14:10|72.12|69.92|72.12|69.92|72.16|69.96|72.12|69.92|0
1638177260000|2021-11-29 09:14:20|72.14|69.94|72.2|70|72.2|70|72.14|69.94|0
1638177270000|2021-11-29 09:14:30|72.16|69.96|72.07|69.87|72.16|69.96|72.07|69.87|0
1638177280000|2021-11-29 09:14:40|72.16|69.96|72.18|69.98|72.2|70|72.16|69.96|0
1638177290000|2021-11-29 09:14:50|72.16|69.96|72.2|70|72.2|70|72.16|69.96|0
1638177300000|2021-11-29 09:15:00|72.12|69.92|72.2|70|72.2|70|72.07|69.87|0
1638177310000|2021-11-29 09:15:10|72.22|70.02|72.2|70|72.24|70.04|72.2|70|0
1638177320000|2021-11-29 09:15:20|72.16|69.96|72.1|69.9|72.16|69.96|72.03|69.83|0
1638177330000|2021-11-29 09:15:30|72.07|69.87|72.07|69.87|72.1|69.9|72.07|69.87|0
1638177340000|2021-11-29 09:15:40|72.09|69.89|72.03|69.83|72.09|69.89|71.99|69.79|0
1638177350000|2021-11-29 09:15:50|72.18|69.98|72.18|69.98|72.18|69.98|72.18|69.98|0
1638177360000|2021-11-29 09:16:00|72.24|70.04|72.07|69.87|72.24|70.04|72.07|69.87|0
1638177370000|2021-11-29 09:16:10|72.05|69.85|72.2|70|72.2|70|72.05|69.85|0
1638177380000|2021-11-29 09:16:20|72.16|69.96|72.16|69.96|72.16|69.96|72.16|69.96|0
1638177390000|2021-11-29 09:16:30|72.2|70|72.28|70.08|72.28|70.08|72.2|70|0
1638177400000|2021-11-29 09:16:40|72.32|70.12|72.36|70.16|72.4|70.2|72.32|70.12|0
1638177410000|2021-11-29 09:16:50|72.4|70.2|72.36|70.16|72.44|70.24|72.36|70.16|0
1638177420000|2021-11-29 09:17:00|72.34|70.14|72.4|70.2|72.4|70.2|72.34|70.14|0
1638177430000|2021-11-29 09:17:10|72.32|70.12|72.3|70.1|72.36|70.16|72.3|70.1|0
1638177440000|2021-11-29 09:17:20|72.34|70.14|72.32|70.12|72.36|70.16|72.3|70.1|0
1638177450000|2021-11-29 09:17:30|72.34|70.14|72.36|70.16|72.36|70.16|72.32|70.12|0
1638177460000|2021-11-29 09:17:40|72.4|70.2|72.4|70.2|72.4|70.2|72.4|70.2|0
1638177470000|2021-11-29 09:17:50|72.44|70.24|72.57|70.37|72.57|70.37|72.44|70.24|0
1638177480000|2021-11-29 09:18:00|72.53|70.33|72.53|70.33|72.53|70.33|72.53|70.33|0
1638177490000|2021-11-29 09:18:10|72.49|70.29|72.57|70.37|72.57|70.37|72.49|70.29|0
1638177500000|2021-11-29 09:18:20|72.53|70.33|72.49|70.29|72.53|70.33|72.49|70.29|0
1638177510000|2021-11-29 09:18:30|72.57|70.37|72.65|70.45|72.65|70.45|72.57|70.37|0
1638177520000|2021-11-29 09:18:40|72.61|70.41|72.69|70.49|72.69|70.49|72.61|70.41|0
1638177530000|2021-11-29 09:18:50|72.73|70.53|72.82|70.62|72.82|70.62|72.73|70.53|0
1638177540000|2021-11-29 09:19:00|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1638177550000|2021-11-29 09:19:10|72.9|70.7|72.88|70.68|72.94|70.74|72.88|70.68|0
1638177560000|2021-11-29 09:19:20|72.86|70.66|72.9|70.7|72.9|70.7|72.86|70.66|0
1638177570000|2021-11-29 09:19:30|72.82|70.62|72.86|70.66|72.86|70.66|72.8|70.6|0
1638177580000|2021-11-29 09:19:40|72.82|70.62|72.82|70.62|72.82|70.62|72.82|70.62|0
1638177590000|2021-11-29 09:19:50|72.9|70.7|72.82|70.62|72.9|70.7|72.82|70.62|0
1638177600000|2021-11-29 09:20:00|72.77|70.57|72.94|70.74|72.94|70.74|72.77|70.57|0
1638177610000|2021-11-29 09:20:10|72.98|70.78|72.98|70.78|72.98|70.78|72.96|70.76|0
1638177620000|2021-11-29 09:20:20|73.07|70.87|73.02|70.82|73.07|70.87|73.02|70.82|0
1638177630000|2021-11-29 09:20:30|73.07|70.87|72.92|70.72|73.07|70.87|72.9|70.7|0
1638177640000|2021-11-29 09:20:40|72.94|70.74|72.98|70.78|73.07|70.87|72.94|70.74|0
1638177650000|2021-11-29 09:20:50|73.02|70.82|73.02|70.82|73.02|70.82|73.02|70.82|0
1638177660000|2021-11-29 09:21:00|72.98|70.78|72.86|70.66|72.98|70.78|72.8|70.6|0
1638177670000|2021-11-29 09:21:10|72.82|70.62|72.98|70.78|72.98|70.78|72.82|70.62|0
1638177680000|2021-11-29 09:21:20|72.94|70.74|73.07|70.87|73.07|70.87|72.94|70.74|0
1638177690000|2021-11-29 09:21:30|73.15|70.95|73.07|70.87|73.15|70.95|73.07|70.87|0
1638177700000|2021-11-29 09:21:40|73.02|70.82|72.9|70.7|73.02|70.82|72.82|70.62|0
1638177710000|2021-11-29 09:21:50|72.92|70.72|73.06|70.86|73.07|70.87|72.92|70.72|0
1638177720000|2021-11-29 09:22:00|73.02|70.82|72.96|70.76|73.02|70.82|72.96|70.76|0
1638177730000|2021-11-29 09:22:10|73.02|70.82|72.96|70.76|73.02|70.82|72.96|70.76|0
1638177740000|2021-11-29 09:22:20|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1638177750000|2021-11-29 09:22:30|72.9|70.7|73|70.8|73.04|70.84|72.9|70.7|0
1638177760000|2021-11-29 09:22:40|72.94|70.74|72.9|70.7|72.94|70.74|72.9|70.7|0
1638177770000|2021-11-29 09:22:50|72.94|70.74|72.9|70.7|72.94|70.74|72.9|70.7|0
1638177780000|2021-11-29 09:23:00|72.92|70.72|72.86|70.66|72.94|70.74|72.86|70.66|0
1638177790000|2021-11-29 09:23:10|72.84|70.64|72.86|70.66|72.86|70.66|72.81|70.61|0
1638177800000|2021-11-29 09:23:20|72.9|70.7|72.96|70.76|73.11|70.91|72.9|70.7|0
1638177810000|2021-11-29 09:23:30|72.88|70.68|72.94|70.74|72.94|70.74|72.86|70.66|0
1638177820000|2021-11-29 09:23:40|72.92|70.72|72.98|70.78|72.98|70.78|72.92|70.72|0
1638177830000|2021-11-29 09:23:50|73.02|70.82|72.86|70.66|73.02|70.82|72.86|70.66|0
1638177840000|2021-11-29 09:24:00|72.81|70.61|72.9|70.7|72.9|70.7|72.81|70.61|0
1638177850000|2021-11-29 09:24:10|72.86|70.66|72.77|70.57|72.86|70.66|72.77|70.57|0
1638177860000|2021-11-29 09:24:20|72.81|70.61|72.77|70.57|72.81|70.61|72.77|70.57|0
1638177870000|2021-11-29 09:24:30|72.75|70.55|72.75|70.55|72.75|70.55|72.75|70.55|0
1638177880000|2021-11-29 09:24:40|72.77|70.57|72.65|70.45|72.77|70.57|72.65|70.45|0
1638177890000|2021-11-29 09:24:50|72.54|70.34|72.52|70.32|72.56|70.36|72.52|70.32|0
1638177900000|2021-11-29 09:25:00|72.54|70.34|72.56|70.36|72.56|70.36|72.54|70.34|0
1638177910000|2021-11-29 09:25:10|72.61|70.41|72.63|70.43|72.63|70.43|72.61|70.41|0
1638177920000|2021-11-29 09:25:20|72.65|70.45|72.65|70.45|72.65|70.45|72.65|70.45|0
1638177930000|2021-11-29 09:25:30|72.61|70.41|72.69|70.49|72.69|70.49|72.61|70.41|0
1638177940000|2021-11-29 09:25:40|72.77|70.57|72.79|70.59|72.81|70.61|72.77|70.57|0
1638177950000|2021-11-29 09:25:50|72.65|70.45|72.73|70.53|72.73|70.53|72.65|70.45|0
1638177960000|2021-11-29 09:26:00|72.81|70.61|73.02|70.82|73.02|70.82|72.81|70.61|0
1638177970000|2021-11-29 09:26:10|73.06|70.86|73.06|70.86|73.06|70.86|73.02|70.82|0
1638177980000|2021-11-29 09:26:20|73.02|70.82|73.04|70.84|73.15|70.95|73.02|70.82|0
1638177990000|2021-11-29 09:26:30|73.06|70.86|73.04|70.84|73.06|70.86|73.04|70.84|0
1638178000000|2021-11-29 09:26:40|73.02|70.82|72.85|70.65|73.02|70.82|72.85|70.65|0
1638178010000|2021-11-29 09:26:50|72.9|70.7|72.94|70.74|72.94|70.74|72.81|70.61|0
1638178020000|2021-11-29 09:27:00|72.98|70.78|73.15|70.95|73.15|70.95|72.98|70.78|0
1638178030000|2021-11-29 09:27:10|73.19|70.99|73.13|70.93|73.19|70.99|73.1|70.9|0
1638178040000|2021-11-29 09:27:20|73.02|70.82|72.9|70.7|73.02|70.82|72.9|70.7|0
1638178050000|2021-11-29 09:27:30|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1638178060000|2021-11-29 09:27:40|72.94|70.74|72.85|70.65|72.94|70.74|72.85|70.65|0
1638178070000|2021-11-29 09:27:50|72.81|70.61|72.85|70.65|72.85|70.65|72.81|70.61|0
1638178080000|2021-11-29 09:28:00|72.87|70.67|73.02|70.82|73.02|70.82|72.87|70.67|0
1638178090000|2021-11-29 09:28:10|72.98|70.78|72.98|70.78|72.98|70.78|72.94|70.74|0
1638178100000|2021-11-29 09:28:20|73.02|70.82|73|70.8|73.06|70.86|73|70.8|0
1638178110000|2021-11-29 09:28:30|72.89|70.69|72.94|70.74|72.96|70.76|72.89|70.69|0
1638178120000|2021-11-29 09:28:40|72.85|70.65|72.77|70.57|72.85|70.65|72.77|70.57|0
1638178130000|2021-11-29 09:28:50|72.85|70.65|72.81|70.61|72.87|70.67|72.81|70.61|0
1638178140000|2021-11-29 09:29:00|72.77|70.57|72.98|70.78|72.98|70.78|72.77|70.57|0
1638178150000|2021-11-29 09:29:10|72.96|70.76|73.06|70.86|73.06|70.86|72.94|70.74|0
1638178160000|2021-11-29 09:29:20|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1638178170000|2021-11-29 09:29:30|72.94|70.74|72.92|70.72|72.94|70.74|72.83|70.63|0
1638178180000|2021-11-29 09:29:40|72.85|70.65|72.77|70.57|72.85|70.65|72.77|70.57|0
1638178190000|2021-11-29 09:29:50|72.73|70.53|72.69|70.49|72.75|70.55|72.69|70.49|0
1638178200000|2021-11-29 09:30:00|72.64|70.44|72.6|70.4|72.64|70.44|72.6|70.4|0
1638178210000|2021-11-29 09:30:10|72.77|70.57|72.85|70.65|72.85|70.65|72.77|70.57|0
1638178220000|2021-11-29 09:30:20|72.83|70.63|72.89|70.69|72.89|70.69|72.83|70.63|0
1638178230000|2021-11-29 09:30:30|72.85|70.65|72.93|70.73|72.93|70.73|72.85|70.65|0
1638178240000|2021-11-29 09:30:40|73.02|70.82|72.83|70.63|73.02|70.82|72.83|70.63|0
1638178250000|2021-11-29 09:30:50|72.81|70.61|72.85|70.65|72.85|70.65|72.81|70.61|0
1638178260000|2021-11-29 09:31:00|72.89|70.69|72.89|70.69|72.89|70.69|72.89|70.69|0
1638178270000|2021-11-29 09:31:10|72.85|70.65|72.98|70.78|72.98|70.78|72.85|70.65|0
1638178280000|2021-11-29 09:31:20|73|70.8|72.93|70.73|73.02|70.82|72.93|70.73|0
1638178290000|2021-11-29 09:31:30|72.98|70.78|72.98|70.78|72.98|70.78|72.98|70.78|0
1638178300000|2021-11-29 09:31:40|72.93|70.73|72.98|70.78|72.98|70.78|72.93|70.73|0
1638178310000|2021-11-29 09:31:50|72.93|70.73|72.98|70.78|72.98|70.78|72.93|70.73|0
1638178320000|2021-11-29 09:32:00|73|70.8|73.02|70.82|73.06|70.86|73|70.8|0
1638178330000|2021-11-29 09:32:10|73.06|70.86|73.27|71.07|73.27|71.07|73.06|70.86|0
1638178340000|2021-11-29 09:32:20|73.39|71.19|73.39|71.19|73.48|71.28|73.39|71.19|0
1638178350000|2021-11-29 09:32:30|73.43|71.23|73.43|71.23|73.48|71.28|73.43|71.23|0
1638178360000|2021-11-29 09:32:40|73.52|71.32|73.48|71.28|73.52|71.32|73.43|71.23|0
1638178370000|2021-11-29 09:32:50|73.43|71.23|73.56|71.36|73.56|71.36|73.43|71.23|0
1638178380000|2021-11-29 09:33:00|73.39|71.19|73.39|71.19|73.39|71.19|73.39|71.19|0
1638178390000|2021-11-29 09:33:10|73.35|71.15|73.48|71.28|73.48|71.28|73.35|71.15|0
1638178400000|2021-11-29 09:33:20|73.56|71.36|73.56|71.36|73.56|71.36|73.56|71.36|0
1638178410000|2021-11-29 09:33:30|73.52|71.32|73.52|71.32|73.54|71.34|73.52|71.32|0
1638178420000|2021-11-29 09:33:40|73.56|71.36|73.6|71.4|73.6|71.4|73.56|71.36|0
1638178430000|2021-11-29 09:33:50|73.56|71.36|73.56|71.36|73.6|71.4|73.56|71.36|0
1638178440000|2021-11-29 09:34:00|73.43|71.23|73.52|71.32|73.56|71.36|73.43|71.23|0
1638178450000|2021-11-29 09:34:10|73.5|71.3|73.39|71.19|73.5|71.3|73.39|71.19|0
1638178460000|2021-11-29 09:34:20|73.43|71.23|73.39|71.19|73.43|71.23|73.39|71.19|0
1638178470000|2021-11-29 09:34:30|73.48|71.28|73.56|71.36|73.56|71.36|73.43|71.23|0
1638178480000|2021-11-29 09:34:40|73.52|71.32|73.39|71.19|73.52|71.32|73.39|71.19|0
1638178490000|2021-11-29 09:34:50|73.35|71.15|73.39|71.19|73.43|71.23|73.35|71.15|0
1638178500000|2021-11-29 09:35:00|73.35|71.15|73.43|71.23|73.46|71.26|73.35|71.15|0
1638178510000|2021-11-29 09:35:10|73.48|71.28|73.43|71.23|73.48|71.28|73.43|71.23|0
1638178520000|2021-11-29 09:35:20|73.39|71.19|73.52|71.32|73.52|71.32|73.39|71.19|0
1638178530000|2021-11-29 09:35:30|73.56|71.36|73.52|71.32|73.56|71.36|73.52|71.32|0
1638178540000|2021-11-29 09:35:40|73.56|71.36|73.43|71.23|73.56|71.36|73.43|71.23|0
1638178550000|2021-11-29 09:35:50|73.47|71.27|73.47|71.27|73.47|71.27|73.43|71.23|0
1638178560000|2021-11-29 09:36:00|73.52|71.32|73.6|71.4|73.6|71.4|73.52|71.32|0
1638178570000|2021-11-29 09:36:10|73.56|71.36|73.56|71.36|73.56|71.36|73.52|71.32|0
1638178580000|2021-11-29 09:36:20|73.64|71.44|73.64|71.44|73.64|71.44|73.64|71.44|0
1638178590000|2021-11-29 09:36:30|73.6|71.4|73.6|71.4|73.6|71.4|73.56|71.36|0
1638178600000|2021-11-29 09:36:40|73.56|71.36|73.52|71.32|73.56|71.36|73.52|71.32|0
1638178610000|2021-11-29 09:36:50|73.54|71.34|73.56|71.36|73.56|71.36|73.47|71.27|0
1638178620000|2021-11-29 09:37:00|73.6|71.4|73.47|71.27|73.64|71.44|73.47|71.27|0
1638178630000|2021-11-29 09:37:10|73.52|71.32|73.47|71.27|73.52|71.32|73.47|71.27|0
1638178640000|2021-11-29 09:37:20|73.52|71.32|73.47|71.27|73.56|71.36|73.47|71.27|0
1638178650000|2021-11-29 09:37:30|73.52|71.32|73.58|71.38|73.62|71.42|73.52|71.32|0
1638178660000|2021-11-29 09:37:40|73.6|71.4|73.56|71.36|73.6|71.4|73.56|71.36|0
1638178670000|2021-11-29 09:37:50|73.64|71.44|73.75|71.55|73.77|71.57|73.64|71.44|0
1638178680000|2021-11-29 09:38:00|73.77|71.57|73.77|71.57|73.77|71.57|73.73|71.53|0
1638178690000|2021-11-29 09:38:10|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1638178700000|2021-11-29 09:38:20|73.73|71.53|73.68|71.48|73.73|71.53|73.68|71.48|0
1638178710000|2021-11-29 09:38:30|73.71|71.51|73.73|71.53|73.73|71.53|73.68|71.48|0
1638178720000|2021-11-29 09:38:40|73.7|71.5|73.75|71.55|73.77|71.57|73.7|71.5|0
1638178730000|2021-11-29 09:38:50|73.73|71.53|73.77|71.57|73.81|71.61|73.73|71.53|0
1638178740000|2021-11-29 09:39:00|73.72|71.52|73.77|71.57|73.77|71.57|73.72|71.52|0
1638178750000|2021-11-29 09:39:10|73.72|71.52|73.68|71.48|73.77|71.57|73.68|71.48|0
1638178760000|2021-11-29 09:39:20|73.6|71.4|73.64|71.44|73.64|71.44|73.56|71.36|0
1638178770000|2021-11-29 09:39:30|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1638178780000|2021-11-29 09:39:40|73.64|71.44|73.66|71.46|73.66|71.46|73.64|71.44|0
1638178790000|2021-11-29 09:39:50|73.6|71.4|73.6|71.4|73.64|71.44|73.6|71.4|0
1638178800000|2021-11-29 09:40:00|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1638178810000|2021-11-29 09:40:10|73.77|71.57|73.81|71.61|73.81|71.61|73.72|71.52|0
1638178820000|2021-11-29 09:40:20|73.77|71.57|73.64|71.44|73.77|71.57|73.64|71.44|0
1638178830000|2021-11-29 09:40:30|73.68|71.48|73.64|71.44|73.68|71.48|73.64|71.44|0
1638178840000|2021-11-29 09:40:40|73.56|71.36|73.64|71.44|73.64|71.44|73.54|71.34|0
1638178850000|2021-11-29 09:40:50|73.66|71.46|73.68|71.48|73.68|71.48|73.64|71.44|0
1638178860000|2021-11-29 09:41:00|73.72|71.52|73.68|71.48|73.72|71.52|73.68|71.48|0
1638178870000|2021-11-29 09:41:10|73.64|71.44|73.6|71.4|73.64|71.44|73.6|71.4|0
1638178880000|2021-11-29 09:41:20|73.56|71.36|73.56|71.36|73.56|71.36|73.56|71.36|0
1638178890000|2021-11-29 09:41:30|73.51|71.31|73.51|71.31|73.54|71.34|73.47|71.27|0
1638178900000|2021-11-29 09:41:40|73.47|71.27|73.47|71.27|73.47|71.27|73.43|71.23|0
1638178910000|2021-11-29 09:41:50|73.51|71.31|73.6|71.4|73.6|71.4|73.47|71.27|0
1638178920000|2021-11-29 09:42:00|73.77|71.57|73.81|71.61|73.81|71.61|73.72|71.52|0
1638178930000|2021-11-29 09:42:10|73.77|71.57|73.72|71.52|73.77|71.57|73.72|71.52|0
1638178940000|2021-11-29 09:42:20|73.81|71.61|73.81|71.61|73.81|71.61|73.81|71.61|0
1638178950000|2021-11-29 09:42:30|73.76|71.56|73.85|71.65|73.85|71.65|73.76|71.56|0
1638178970000|2021-11-29 09:42:50|73.81|71.61|73.85|71.65|73.85|71.65|73.81|71.61|0
1638178980000|2021-11-29 09:43:00|73.76|71.56|73.81|71.61|73.81|71.61|73.76|71.56|0
1638178990000|2021-11-29 09:43:10|73.76|71.56|73.81|71.61|73.85|71.65|73.76|71.56|0
1638179000000|2021-11-29 09:43:20|73.83|71.63|73.89|71.69|73.89|71.69|73.83|71.63|0
1638179010000|2021-11-29 09:43:30|73.93|71.73|73.93|71.73|73.93|71.73|73.89|71.69|0
1638179020000|2021-11-29 09:43:40|73.91|71.71|73.76|71.56|73.91|71.71|73.76|71.56|0
1638179030000|2021-11-29 09:43:50|73.81|71.61|73.81|71.61|73.81|71.61|73.72|71.52|0
1638179060000|2021-11-29 09:44:20|73.72|71.52|73.76|71.56|73.76|71.56|73.72|71.52|0
1638179070000|2021-11-29 09:44:30|73.68|71.48|73.72|71.52|73.72|71.52|73.68|71.48|0
1638179080000|2021-11-29 09:44:40|73.81|71.61|73.72|71.52|73.81|71.61|73.72|71.52|0
1638179090000|2021-11-29 09:44:50|73.68|71.48|73.68|71.48|73.76|71.56|73.68|71.48|0
1638179100000|2021-11-29 09:45:00|73.76|71.56|73.76|71.56|73.81|71.61|73.76|71.56|0
1638179110000|2021-11-29 09:45:10|73.74|71.54|73.81|71.61|73.81|71.61|73.74|71.54|0
1638179120000|2021-11-29 09:45:20|73.76|71.56|73.68|71.48|73.76|71.56|73.68|71.48|0
1638179130000|2021-11-29 09:45:30|73.59|71.39|73.57|71.37|73.59|71.39|73.57|71.37|0
1638179140000|2021-11-29 09:45:40|73.62|71.42|73.59|71.39|73.62|71.42|73.59|71.39|0
1638179150000|2021-11-29 09:45:50|73.64|71.44|73.64|71.44|73.64|71.44|73.59|71.39|0
1638179160000|2021-11-29 09:46:00|73.59|71.39|73.68|71.48|73.72|71.52|73.59|71.39|0
1638179170000|2021-11-29 09:46:10|73.76|71.56|73.8|71.6|73.8|71.6|73.74|71.54|0
1638179190000|2021-11-29 09:46:30|73.78|71.58|73.72|71.52|73.78|71.58|73.72|71.52|0
1638179200000|2021-11-29 09:46:40|73.7|71.5|73.76|71.56|73.76|71.56|73.7|71.5|0
1638179210000|2021-11-29 09:46:50|73.74|71.54|73.72|71.52|73.74|71.54|73.72|71.52|0
1638179220000|2021-11-29 09:47:00|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1638179230000|2021-11-29 09:47:10|73.64|71.44|73.72|71.52|73.72|71.52|73.64|71.44|0
1638179240000|2021-11-29 09:47:20|73.74|71.54|73.8|71.6|73.8|71.6|73.74|71.54|0
1638179260000|2021-11-29 09:47:40|73.91|71.71|73.85|71.65|73.93|71.73|73.85|71.65|0
1638179270000|2021-11-29 09:47:50|73.72|71.52|73.76|71.56|73.76|71.56|73.72|71.52|0
1638179280000|2021-11-29 09:48:00|73.8|71.6|73.8|71.6|73.8|71.6|73.8|71.6|0
1638179290000|2021-11-29 09:48:10|73.68|71.48|73.68|71.48|73.68|71.48|73.68|71.48|0
1638179300000|2021-11-29 09:48:20|73.8|71.6|73.8|71.6|73.8|71.6|73.8|71.6|0
1638179310000|2021-11-29 09:48:30|73.74|71.54|73.8|71.6|73.8|71.6|73.72|71.52|0
1638179320000|2021-11-29 09:48:40|73.76|71.56|73.68|71.48|73.8|71.6|73.68|71.48|0
1638179330000|2021-11-29 09:48:50|73.72|71.52|73.78|71.58|73.8|71.6|73.72|71.52|0
1638179340000|2021-11-29 09:49:00|73.8|71.6|73.76|71.56|73.8|71.6|73.76|71.56|0
1638179350000|2021-11-29 09:49:10|73.72|71.52|73.72|71.52|73.72|71.52|73.72|71.52|0
1638179360000|2021-11-29 09:49:20|73.76|71.56|73.72|71.52|73.76|71.56|73.72|71.52|0
1638179370000|2021-11-29 09:49:30|73.68|71.48|73.59|71.39|73.68|71.48|73.59|71.39|0
1638179390000|2021-11-29 09:49:50|73.72|71.52|73.68|71.48|73.72|71.52|73.68|71.48|0
1638179400000|2021-11-29 09:50:00|73.59|71.39|73.59|71.39|73.63|71.43|73.59|71.39|0
1638179410000|2021-11-29 09:50:10|73.61|71.41|73.61|71.41|73.63|71.43|73.61|71.41|0
1638179420000|2021-11-29 09:50:20|73.63|71.43|73.63|71.43|73.63|71.43|73.59|71.39|0
1638179430000|2021-11-29 09:50:30|73.61|71.41|73.51|71.31|73.61|71.41|73.51|71.31|0
1638179440000|2021-11-29 09:50:40|73.47|71.27|73.38|71.18|73.47|71.27|73.38|71.18|0
1638179450000|2021-11-29 09:50:50|73.34|71.14|73.42|71.22|73.42|71.22|73.34|71.14|0
1638179460000|2021-11-29 09:51:00|73.4|71.2|73.42|71.22|73.42|71.22|73.38|71.18|0
1638179470000|2021-11-29 09:51:10|73.47|71.27|73.47|71.27|73.51|71.31|73.47|71.27|0
1638179480000|2021-11-29 09:51:20|73.38|71.18|73.38|71.18|73.38|71.18|73.38|71.18|0
1638179490000|2021-11-29 09:51:30|73.42|71.22|73.42|71.22|73.47|71.27|73.42|71.22|0
1638179500000|2021-11-29 09:51:40|73.59|71.39|73.76|71.56|73.76|71.56|73.59|71.39|0
1638179510000|2021-11-29 09:51:50|73.68|71.48|73.61|71.41|73.68|71.48|73.61|71.41|0
1638179520000|2021-11-29 09:52:00|73.63|71.43|73.68|71.48|73.72|71.52|73.63|71.43|0
1638179530000|2021-11-29 09:52:10|73.72|71.52|73.72|71.52|73.76|71.56|73.72|71.52|0
1638179540000|2021-11-29 09:52:20|73.8|71.6|73.67|71.47|73.8|71.6|73.67|71.47|0
1638179550000|2021-11-29 09:52:30|73.76|71.56|73.8|71.6|73.8|71.6|73.76|71.56|0
1638179560000|2021-11-29 09:52:40|73.84|71.64|73.88|71.68|73.88|71.68|73.84|71.64|0
1638179570000|2021-11-29 09:52:50|73.84|71.64|73.88|71.68|73.88|71.68|73.84|71.64|0
1638179580000|2021-11-29 09:53:00|73.93|71.73|73.88|71.68|73.93|71.73|73.88|71.68|0
1638179590000|2021-11-29 09:53:10|73.97|71.77|73.97|71.77|73.97|71.77|73.97|71.77|0
1638179610000|2021-11-29 09:53:30|73.93|71.73|73.97|71.77|73.97|71.77|73.93|71.73|0
1638179620000|2021-11-29 09:53:40|74.01|71.81|74.01|71.81|74.01|71.81|74.01|71.81|0
1638179630000|2021-11-29 09:53:50|73.97|71.77|73.93|71.73|73.97|71.77|73.93|71.73|0
1638179640000|2021-11-29 09:54:00|74.01|71.81|73.97|71.77|74.01|71.81|73.93|71.73|0
1638179650000|2021-11-29 09:54:10|73.93|71.73|73.93|71.73|73.93|71.73|73.93|71.73|0
1638179660000|2021-11-29 09:54:20|73.88|71.68|73.93|71.73|73.93|71.73|73.88|71.68|0
1638179670000|2021-11-29 09:54:30|73.97|71.77|73.88|71.68|73.97|71.77|73.88|71.68|0
1638179680000|2021-11-29 09:54:40|73.93|71.73|73.93|71.73|73.93|71.73|73.88|71.68|0
1638179690000|2021-11-29 09:54:50|73.88|71.68|73.88|71.68|73.93|71.73|73.88|71.68|0
1638179700000|2021-11-29 09:55:00|73.84|71.64|73.93|71.73|73.93|71.73|73.84|71.64|0
1638179710000|2021-11-29 09:55:10|73.88|71.68|73.76|71.56|73.88|71.68|73.76|71.56|0
1638179720000|2021-11-29 09:55:20|73.93|71.73|73.8|71.6|73.93|71.73|73.8|71.6|0
1638179730000|2021-11-29 09:55:30|73.84|71.64|73.84|71.64|73.84|71.64|73.84|71.64|0
1638179740000|2021-11-29 09:55:40|73.8|71.6|73.76|71.56|73.8|71.6|73.76|71.56|0
1638179750000|2021-11-29 09:55:50|73.71|71.51|73.71|71.51|73.76|71.56|73.71|71.51|0
1638179760000|2021-11-29 09:56:00|73.76|71.56|73.69|71.49|73.76|71.56|73.69|71.49|0
1638179770000|2021-11-29 09:56:10|73.67|71.47|73.71|71.51|73.71|71.51|73.67|71.47|0
1638179780000|2021-11-29 09:56:20|73.67|71.47|73.76|71.56|73.76|71.56|73.67|71.47|0
1638179790000|2021-11-29 09:56:30|73.8|71.6|73.78|71.58|73.8|71.6|73.76|71.56|0
1638179800000|2021-11-29 09:56:40|73.8|71.6|73.8|71.6|73.8|71.6|73.8|71.6|0
1638179810000|2021-11-29 09:56:50|73.88|71.68|73.88|71.68|73.88|71.68|73.88|71.68|0
1638179820000|2021-11-29 09:57:00|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1638179830000|2021-11-29 09:57:10|73.88|71.68|73.84|71.64|73.88|71.68|73.84|71.64|0
1638179840000|2021-11-29 09:57:20|73.88|71.68|73.88|71.68|73.88|71.68|73.88|71.68|0
1638179850000|2021-11-29 09:57:30|73.84|71.64|73.84|71.64|73.84|71.64|73.84|71.64|0
1638179870000|2021-11-29 09:57:50|73.8|71.6|73.8|71.6|73.82|71.62|73.8|71.6|0
1638179880000|2021-11-29 09:58:00|73.84|71.64|73.8|71.6|73.88|71.68|73.8|71.6|0
1638179890000|2021-11-29 09:58:10|73.76|71.56|73.88|71.68|73.88|71.68|73.76|71.56|0
1638179900000|2021-11-29 09:58:20|73.86|71.66|73.86|71.66|73.86|71.66|73.86|71.66|0
1638179910000|2021-11-29 09:58:30|73.84|71.64|73.92|71.72|73.92|71.72|73.84|71.64|0
1638179920000|2021-11-29 09:58:40|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1638179930000|2021-11-29 09:58:50|73.88|71.68|73.92|71.72|73.92|71.72|73.88|71.68|0
1638179940000|2021-11-29 09:59:00|73.97|71.77|73.97|71.77|74.01|71.81|73.97|71.77|0
1638179950000|2021-11-29 09:59:10|73.99|71.79|74.01|71.81|74.01|71.81|73.99|71.79|0
1638179960000|2021-11-29 09:59:20|74.05|71.85|74.05|71.85|74.05|71.85|74.05|71.85|0
1638179980000|2021-11-29 09:59:40|74.09|71.89|74.09|71.89|74.09|71.89|74.09|71.89|0
1638179990000|2021-11-29 09:59:50|74.13|71.93|74.09|71.89|74.13|71.93|74.09|71.89|0
1638180000000|2021-11-29 10:00:00|74.01|71.81|74.09|71.89|74.09|71.89|74.01|71.81|0
1638180010000|2021-11-29 10:00:10|74.05|71.85|74.09|71.89|74.09|71.89|74.05|71.85|0
1638180020000|2021-11-29 10:00:20|74.05|71.85|74.01|71.81|74.05|71.85|74.01|71.81|0
1638180030000|2021-11-29 10:00:30|73.96|71.76|73.96|71.76|74.01|71.81|73.96|71.76|0
1638180050000|2021-11-29 10:00:50|73.88|71.68|73.84|71.64|73.88|71.68|73.84|71.64|0
1638180060000|2021-11-29 10:01:00|73.86|71.66|73.84|71.64|73.86|71.66|73.82|71.62|0
1638180070000|2021-11-29 10:01:10|73.8|71.6|73.84|71.64|73.84|71.64|73.8|71.6|0
1638180080000|2021-11-29 10:01:20|73.88|71.68|73.84|71.64|73.88|71.68|73.84|71.64|0
1638180090000|2021-11-29 10:01:30|73.8|71.6|73.75|71.55|73.8|71.6|73.75|71.55|0
1638180100000|2021-11-29 10:01:40|73.8|71.6|73.78|71.58|73.84|71.64|73.78|71.58|0
1638180110000|2021-11-29 10:01:50|73.8|71.6|73.73|71.53|73.8|71.6|73.73|71.53|0
1638180120000|2021-11-29 10:02:00|73.75|71.55|73.75|71.55|73.75|71.55|73.75|71.55|0
1638180130000|2021-11-29 10:02:10|73.77|71.57|73.75|71.55|73.77|71.57|73.75|71.55|0
1638180140000|2021-11-29 10:02:20|73.84|71.64|73.88|71.68|73.88|71.68|73.84|71.64|0
1638180150000|2021-11-29 10:02:30|73.84|71.64|73.79|71.59|73.84|71.64|73.79|71.59|0
1638180160000|2021-11-29 10:02:40|73.88|71.68|73.77|71.57|73.88|71.68|73.77|71.57|0
1638180170000|2021-11-29 10:02:50|73.79|71.59|73.71|71.51|73.79|71.59|73.71|71.51|0
1638180180000|2021-11-29 10:03:00|73.75|71.55|73.75|71.55|73.75|71.55|73.75|71.55|0
1638180190000|2021-11-29 10:03:10|73.71|71.51|73.67|71.47|73.71|71.51|73.67|71.47|0
1638180200000|2021-11-29 10:03:20|73.71|71.51|73.79|71.59|73.79|71.59|73.71|71.51|0
1638180210000|2021-11-29 10:03:30|73.84|71.64|73.84|71.64|73.84|71.64|73.84|71.64|0
1638180220000|2021-11-29 10:03:40|73.86|71.66|73.73|71.53|73.86|71.66|73.73|71.53|0
1638180230000|2021-11-29 10:03:50|73.75|71.55|73.75|71.55|73.79|71.59|73.75|71.55|0
1638180240000|2021-11-29 10:04:00|73.63|71.43|73.63|71.43|73.63|71.43|73.63|71.43|0
1638180250000|2021-11-29 10:04:10|73.52|71.32|73.5|71.3|73.52|71.32|73.5|71.3|0
1638180260000|2021-11-29 10:04:20|73.63|71.43|73.58|71.38|73.65|71.45|73.58|71.38|0
1638180270000|2021-11-29 10:04:30|73.54|71.34|73.48|71.28|73.54|71.34|73.48|71.28|0
1638180280000|2021-11-29 10:04:40|73.4|71.2|73.46|71.26|73.46|71.26|73.37|71.17|0
1638180290000|2021-11-29 10:04:50|73.48|71.28|73.46|71.26|73.54|71.34|73.46|71.26|0
1638180300000|2021-11-29 10:05:00|73.44|71.24|73.33|71.13|73.44|71.24|73.33|71.13|0
1638180310000|2021-11-29 10:05:10|73.46|71.26|73.5|71.3|73.5|71.3|73.46|71.26|0
1638180320000|2021-11-29 10:05:20|73.58|71.38|73.4|71.2|73.58|71.38|73.4|71.2|0
1638180330000|2021-11-29 10:05:30|73.42|71.22|73.46|71.26|73.46|71.26|73.37|71.17|0
1638180340000|2021-11-29 10:05:40|73.42|71.22|73.37|71.17|73.42|71.22|73.37|71.17|0
1638180350000|2021-11-29 10:05:50|73.33|71.13|73.29|71.09|73.37|71.17|73.29|71.09|0
1638180360000|2021-11-29 10:06:00|73.44|71.24|73.41|71.21|73.46|71.26|73.41|71.21|0
1638180370000|2021-11-29 10:06:10|73.37|71.17|73.41|71.21|73.41|71.21|73.37|71.17|0
1638180380000|2021-11-29 10:06:20|73.39|71.19|73.41|71.21|73.41|71.21|73.39|71.19|0
1638180390000|2021-11-29 10:06:30|73.46|71.26|73.54|71.34|73.54|71.34|73.46|71.26|0
1638180400000|2021-11-29 10:06:40|73.5|71.3|73.62|71.42|73.62|71.42|73.5|71.3|0
1638180410000|2021-11-29 10:06:50|73.58|71.38|73.62|71.42|73.62|71.42|73.58|71.38|0
1638180430000|2021-11-29 10:07:10|73.58|71.38|73.62|71.42|73.62|71.42|73.58|71.38|0
1638180440000|2021-11-29 10:07:20|73.58|71.38|73.5|71.3|73.58|71.38|73.5|71.3|0
1638180450000|2021-11-29 10:07:30|73.54|71.34|73.67|71.47|73.67|71.47|73.54|71.34|0
1638180470000|2021-11-29 10:07:50|73.58|71.38|73.5|71.3|73.58|71.38|73.5|71.3|0
1638180480000|2021-11-29 10:08:00|73.58|71.38|73.5|71.3|73.58|71.38|73.5|71.3|0
1638180490000|2021-11-29 10:08:10|73.58|71.38|73.6|71.4|73.6|71.4|73.58|71.38|0
1638180500000|2021-11-29 10:08:20|73.62|71.42|73.65|71.45|73.67|71.47|73.62|71.42|0
1638180510000|2021-11-29 10:08:30|73.62|71.42|73.54|71.34|73.62|71.42|73.54|71.34|0
1638180520000|2021-11-29 10:08:40|73.5|71.3|73.5|71.3|73.5|71.3|73.5|71.3|0
1638180530000|2021-11-29 10:08:50|73.52|71.32|73.5|71.3|73.54|71.34|73.5|71.3|0
1638180540000|2021-11-29 10:09:00|73.39|71.19|73.37|71.17|73.43|71.23|73.37|71.17|0
1638180550000|2021-11-29 10:09:10|73.41|71.21|73.45|71.25|73.45|71.25|73.41|71.21|0
1638180560000|2021-11-29 10:09:20|73.58|71.38|73.58|71.38|73.58|71.38|73.58|71.38|0
1638180570000|2021-11-29 10:09:30|73.54|71.34|73.5|71.3|73.56|71.36|73.5|71.3|0
1638180580000|2021-11-29 10:09:40|73.41|71.21|73.41|71.21|73.43|71.23|73.37|71.17|0
1638180590000|2021-11-29 10:09:50|73.43|71.23|73.37|71.17|73.43|71.23|73.37|71.17|0
1638180600000|2021-11-29 10:10:00|73.33|71.13|73.37|71.17|73.37|71.17|73.33|71.13|0
1638180610000|2021-11-29 10:10:10|73.33|71.13|73.33|71.13|73.33|71.13|73.33|71.13|0
1638180620000|2021-11-29 10:10:20|73.37|71.17|73.41|71.21|73.45|71.25|73.37|71.17|0
1638180630000|2021-11-29 10:10:30|73.37|71.17|73.29|71.09|73.37|71.17|73.29|71.09|0
1638180640000|2021-11-29 10:10:40|73.33|71.13|72.8|70.6|73.33|71.13|72.74|70.54|0
1638180650000|2021-11-29 10:10:50|72.82|70.62|72.76|70.56|72.82|70.62|72.76|70.56|0
1638180660000|2021-11-29 10:11:00|72.78|70.58|72.78|70.58|72.78|70.58|72.76|70.56|0
1638180670000|2021-11-29 10:11:10|72.86|70.66|72.82|70.62|72.86|70.66|72.82|70.62|0
1638180680000|2021-11-29 10:11:20|72.86|70.66|72.84|70.64|72.86|70.66|72.84|70.64|0
1638180690000|2021-11-29 10:11:30|72.86|70.66|72.78|70.58|72.86|70.66|72.78|70.58|0
1638180700000|2021-11-29 10:11:40|72.76|70.56|72.78|70.58|72.78|70.58|72.76|70.56|0
1638180710000|2021-11-29 10:11:50|72.82|70.62|72.86|70.66|72.86|70.66|72.82|70.62|0
1638180720000|2021-11-29 10:12:00|72.78|70.58|72.78|70.58|72.82|70.62|72.78|70.58|0
1638180730000|2021-11-29 10:12:10|72.82|70.62|72.86|70.66|72.86|70.66|72.82|70.62|0
1638180750000|2021-11-29 10:12:30|72.88|70.68|72.82|70.62|72.88|70.68|72.82|70.62|0
1638180760000|2021-11-29 10:12:40|72.74|70.54|72.7|70.5|72.74|70.54|72.7|70.5|0
1638180770000|2021-11-29 10:12:50|72.74|70.54|72.74|70.54|72.74|70.54|72.74|70.54|0
1638180780000|2021-11-29 10:13:00|72.78|70.58|72.8|70.6|72.82|70.62|72.78|70.58|0
1638180790000|2021-11-29 10:13:10|72.82|70.62|72.86|70.66|72.86|70.66|72.82|70.62|0
1638180800000|2021-11-29 10:13:20|72.84|70.64|72.84|70.64|72.86|70.66|72.84|70.64|0
1638180810000|2021-11-29 10:13:30|72.86|70.66|72.86|70.66|72.86|70.66|72.82|70.62|0
1638180820000|2021-11-29 10:13:40|72.82|70.62|72.78|70.58|72.84|70.64|72.78|70.58|0
1638180830000|2021-11-29 10:13:50|72.76|70.56|72.82|70.62|72.82|70.62|72.76|70.56|0
1638180840000|2021-11-29 10:14:00|72.86|70.66|72.78|70.58|72.88|70.68|72.78|70.58|0
1638180850000|2021-11-29 10:14:10|72.82|70.62|72.82|70.62|72.82|70.62|72.82|70.62|0
1638180860000|2021-11-29 10:14:20|72.84|70.64|72.99|70.79|72.99|70.79|72.84|70.64|0
1638180870000|2021-11-29 10:14:30|72.94|70.74|72.99|70.79|72.99|70.79|72.94|70.74|0
1638180880000|2021-11-29 10:14:40|72.94|70.74|72.99|70.79|72.99|70.79|72.94|70.74|0
1638180890000|2021-11-29 10:14:50|72.76|70.56|72.69|70.49|72.76|70.56|72.69|70.49|0
1638180900000|2021-11-29 10:15:00|72.74|70.54|72.84|70.64|72.84|70.64|72.74|70.54|0
1638180910000|2021-11-29 10:15:10|72.94|70.74|72.82|70.62|72.94|70.74|72.82|70.62|0
1638180920000|2021-11-29 10:15:20|72.9|70.7|72.94|70.74|72.97|70.77|72.9|70.7|0
1638180930000|2021-11-29 10:15:30|72.92|70.72|72.92|70.72|72.94|70.74|72.92|70.72|0
1638180940000|2021-11-29 10:15:40|72.94|70.74|72.94|70.74|72.94|70.74|72.94|70.74|0
1638180950000|2021-11-29 10:15:50|72.9|70.7|72.86|70.66|72.9|70.7|72.86|70.66|0
1638180960000|2021-11-29 10:16:00|72.94|70.74|72.86|70.66|72.94|70.74|72.86|70.66|0
1638180970000|2021-11-29 10:16:10|72.9|70.7|72.86|70.66|72.9|70.7|72.86|70.66|0
1638180980000|2021-11-29 10:16:20|72.94|70.74|72.94|70.74|72.94|70.74|72.86|70.66|0
1638180990000|2021-11-29 10:16:30|72.92|70.72|72.9|70.7|72.92|70.72|72.9|70.7|0
1638181000000|2021-11-29 10:16:40|72.84|70.64|72.69|70.49|72.84|70.64|72.69|70.49|0
1638181010000|2021-11-29 10:16:50|72.65|70.45|72.82|70.62|72.82|70.62|72.65|70.45|0
1638181020000|2021-11-29 10:17:00|72.86|70.66|72.82|70.62|72.86|70.66|72.8|70.6|0
1638181030000|2021-11-29 10:17:10|72.86|70.66|72.82|70.62|72.86|70.66|72.82|70.62|0
1638181040000|2021-11-29 10:17:20|72.9|70.7|72.88|70.68|72.9|70.7|72.88|70.68|0
1638181050000|2021-11-29 10:17:30|72.86|70.66|72.82|70.62|72.86|70.66|72.82|70.62|0
1638181060000|2021-11-29 10:17:40|72.8|70.6|72.86|70.66|72.86|70.66|72.8|70.6|0
1638181070000|2021-11-29 10:17:50|72.82|70.62|72.82|70.62|72.9|70.7|72.82|70.62|0
1638181080000|2021-11-29 10:18:00|72.8|70.6|72.76|70.56|72.8|70.6|72.76|70.56|0
1638181090000|2021-11-29 10:18:10|71.48|69.28|71.46|69.26|71.5|69.3|71.46|69.26|0
1638181100000|2021-11-29 10:18:20|71.42|69.22|72.63|70.43|72.63|70.43|71.4|69.2|0
1638181110000|2021-11-29 10:18:30|72.67|70.47|72.63|70.43|72.67|70.47|72.63|70.43|0
1638181120000|2021-11-29 10:18:40|72.61|70.41|72.61|70.41|72.61|70.41|72.61|70.41|0
1638181130000|2021-11-29 10:18:50|72.59|70.39|72.63|70.43|72.63|70.43|72.59|70.39|0
1638181140000|2021-11-29 10:19:00|72.67|70.47|72.61|70.41|72.67|70.47|72.61|70.41|0
1638181150000|2021-11-29 10:19:10|72.63|70.43|72.59|70.39|72.63|70.43|72.59|70.39|0
1638181160000|2021-11-29 10:19:20|72.63|70.43|72.59|70.39|72.63|70.43|72.59|70.39|0
1638181170000|2021-11-29 10:19:30|72.51|70.31|72.51|70.31|72.55|70.35|72.51|70.31|0
1638181180000|2021-11-29 10:19:40|72.47|70.27|72.51|70.31|72.51|70.31|72.47|70.27|0
1638181210000|2021-11-29 10:20:10|72.3|70.1|72.26|70.06|72.3|70.1|72.26|70.06|0
1638181220000|2021-11-29 10:20:20|72.3|70.1|72.3|70.1|72.3|70.1|72.3|70.1|0
1638181230000|2021-11-29 10:20:30|72.34|70.14|72.38|70.18|72.38|70.18|72.34|70.14|0
1638181240000|2021-11-29 10:20:40|72.34|70.14|72.28|70.08|72.34|70.14|72.26|70.06|0
1638181250000|2021-11-29 10:20:50|72.26|70.06|72.22|70.02|72.26|70.06|72.22|70.02|0
1638181260000|2021-11-29 10:21:00|72.17|69.97|72.22|70.02|72.22|70.02|72.17|69.97|0
1638181270000|2021-11-29 10:21:10|72.17|69.97|72.17|69.97|72.22|70.02|72.17|69.97|0
1638181280000|2021-11-29 10:21:20|72.09|69.89|72.05|69.85|72.09|69.89|72.05|69.85|0
1638181290000|2021-11-29 10:21:30|72.09|69.89|72.13|69.93|72.13|69.93|72.09|69.89|0
1638181300000|2021-11-29 10:21:40|72.09|69.89|72.13|69.93|72.13|69.93|72.09|69.89|0
1638181310000|2021-11-29 10:21:50|72.17|69.97|72.11|69.91|72.17|69.97|72.11|69.91|0
1638181320000|2021-11-29 10:22:00|72.05|69.85|72.09|69.89|72.13|69.93|72.05|69.85|0
1638181330000|2021-11-29 10:22:10|72.05|69.85|71.92|69.72|72.05|69.85|71.92|69.72|0
1638181340000|2021-11-29 10:22:20|71.88|69.68|71.84|69.64|71.97|69.77|71.8|69.6|0
1638181350000|2021-11-29 10:22:30|71.8|69.6|71.76|69.56|71.8|69.6|71.76|69.56|0
1638181360000|2021-11-29 10:22:40|71.92|69.72|71.92|69.72|71.92|69.72|71.88|69.68|0
1638181370000|2021-11-29 10:22:50|71.88|69.68|71.88|69.68|71.88|69.68|71.8|69.6|0
1638181380000|2021-11-29 10:23:00|71.8|69.6|71.95|69.75|71.97|69.77|71.8|69.6|0
1638181390000|2021-11-29 10:23:10|71.97|69.77|71.88|69.68|71.97|69.77|71.88|69.68|0
1638181400000|2021-11-29 10:23:20|71.92|69.72|71.9|69.7|71.92|69.72|71.9|69.7|0
1638181410000|2021-11-29 10:23:30|71.92|69.72|71.88|69.68|71.92|69.72|71.88|69.68|0
1638181420000|2021-11-29 10:23:40|71.84|69.64|71.84|69.64|71.84|69.64|71.82|69.62|0
1638181430000|2021-11-29 10:23:50|71.8|69.6|71.84|69.64|71.84|69.64|71.8|69.6|0
1638181440000|2021-11-29 10:24:00|71.88|69.68|71.88|69.68|71.92|69.72|71.86|69.66|0
1638181450000|2021-11-29 10:24:10|71.92|69.72|71.92|69.72|71.92|69.72|71.92|69.72|0
1638181460000|2021-11-29 10:24:20|71.88|69.68|71.88|69.68|71.88|69.68|71.88|69.68|0
1638181470000|2021-11-29 10:24:30|71.72|69.52|71.76|69.56|71.76|69.56|71.72|69.52|0
1638181480000|2021-11-29 10:24:40|71.88|69.68|71.88|69.68|71.88|69.68|71.84|69.64|0
1638181490000|2021-11-29 10:24:50|71.84|69.64|71.84|69.64|71.84|69.64|71.84|69.64|0
1638181500000|2021-11-29 10:25:00|71.86|69.66|71.8|69.6|71.86|69.66|71.8|69.6|0
1638181510000|2021-11-29 10:25:10|71.88|69.68|71.76|69.56|71.88|69.68|71.76|69.56|0
1638181520000|2021-11-29 10:25:20|71.72|69.52|71.76|69.56|71.8|69.6|71.72|69.52|0
1638181530000|2021-11-29 10:25:30|71.8|69.6|71.8|69.6|71.84|69.64|71.8|69.6|0
1638181550000|2021-11-29 10:25:50|71.76|69.56|71.72|69.52|71.76|69.56|71.72|69.52|0
1638181560000|2021-11-29 10:26:00|71.7|69.5|71.63|69.43|71.7|69.5|71.63|69.43|0
1638181570000|2021-11-29 10:26:10|71.61|69.41|71.59|69.39|71.61|69.41|71.59|69.39|0
1638181580000|2021-11-29 10:26:20|71.55|69.35|71.59|69.39|71.59|69.39|71.55|69.35|0
1638181590000|2021-11-29 10:26:30|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1638181600000|2021-11-29 10:26:40|71.59|69.39|71.55|69.35|71.59|69.39|71.53|69.33|0
1638181610000|2021-11-29 10:26:50|71.43|69.23|71.53|69.33|71.55|69.35|71.43|69.23|0
1638181620000|2021-11-29 10:27:00|71.51|69.31|71.47|69.27|71.51|69.31|71.47|69.27|0
1638181630000|2021-11-29 10:27:10|71.43|69.23|71.43|69.23|71.43|69.23|71.39|69.19|0
1638181640000|2021-11-29 10:27:20|71.47|69.27|71.49|69.29|71.49|69.29|71.47|69.27|0
1638181650000|2021-11-29 10:27:30|71.51|69.31|71.55|69.35|71.55|69.35|71.51|69.31|0
1638181660000|2021-11-29 10:27:40|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1638181670000|2021-11-29 10:27:50|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1638181680000|2021-11-29 10:28:00|71.55|69.35|71.57|69.37|71.57|69.37|71.51|69.31|0
1638181690000|2021-11-29 10:28:10|71.63|69.43|71.67|69.47|71.67|69.47|71.63|69.43|0
1638181700000|2021-11-29 10:28:20|71.72|69.52|71.7|69.5|71.72|69.52|71.7|69.5|0
1638181710000|2021-11-29 10:28:30|71.59|69.39|71.63|69.43|71.67|69.47|71.59|69.39|0
1638181720000|2021-11-29 10:28:40|71.55|69.35|71.53|69.33|71.55|69.35|71.53|69.33|0
1638181730000|2021-11-29 10:28:50|71.55|69.35|71.51|69.31|71.55|69.35|71.51|69.31|0
1638181740000|2021-11-29 10:29:00|71.55|69.35|71.45|69.25|71.55|69.35|71.45|69.25|0
1638181750000|2021-11-29 10:29:10|71.49|69.29|71.43|69.23|71.49|69.29|71.43|69.23|0
1638181760000|2021-11-29 10:29:20|71.45|69.25|71.47|69.27|71.47|69.27|71.45|69.25|0
1638181770000|2021-11-29 10:29:30|71.51|69.31|71.51|69.31|71.51|69.31|71.47|69.27|0
1638181780000|2021-11-29 10:29:40|71.53|69.33|71.55|69.35|71.55|69.35|71.51|69.31|0
1638181790000|2021-11-29 10:29:50|71.59|69.39|71.55|69.35|71.59|69.39|71.55|69.35|0
1638181800000|2021-11-29 10:30:00|71.51|69.31|71.55|69.35|71.59|69.39|71.51|69.31|0
1638181810000|2021-11-29 10:30:10|71.59|69.39|71.8|69.6|71.8|69.6|71.59|69.39|0
1638181820000|2021-11-29 10:30:20|71.84|69.64|71.8|69.6|71.84|69.64|71.8|69.6|0
1638181830000|2021-11-29 10:30:30|71.76|69.56|71.75|69.55|71.76|69.56|71.75|69.55|0
1638181840000|2021-11-29 10:30:40|71.8|69.6|71.84|69.64|71.84|69.64|71.8|69.6|0
1638181850000|2021-11-29 10:30:50|71.8|69.6|71.8|69.6|71.8|69.6|71.75|69.55|0
1638181860000|2021-11-29 10:31:00|71.84|69.64|71.75|69.55|71.88|69.68|71.75|69.55|0
1638181870000|2021-11-29 10:31:10|71.8|69.6|71.71|69.51|71.8|69.6|71.71|69.51|0
1638181880000|2021-11-29 10:31:20|71.75|69.55|71.75|69.55|71.75|69.55|71.73|69.53|0
1638181890000|2021-11-29 10:31:30|71.82|69.62|71.84|69.64|71.84|69.64|71.82|69.62|0
1638181900000|2021-11-29 10:31:40|71.75|69.55|71.75|69.55|71.75|69.55|71.75|69.55|0
1638181910000|2021-11-29 10:31:50|71.71|69.51|71.73|69.53|71.75|69.55|71.71|69.51|0
1638181920000|2021-11-29 10:32:00|71.71|69.51|71.67|69.47|71.71|69.51|71.67|69.47|0
1638181930000|2021-11-29 10:32:10|71.69|69.49|71.67|69.47|71.69|69.49|71.63|69.43|0
1638181940000|2021-11-29 10:32:20|71.63|69.43|71.67|69.47|71.67|69.47|71.63|69.43|0
1638181950000|2021-11-29 10:32:30|71.63|69.43|71.65|69.45|71.65|69.45|71.63|69.43|0
1638181960000|2021-11-29 10:32:40|71.67|69.47|71.71|69.51|71.71|69.51|71.65|69.45|0
1638181970000|2021-11-29 10:32:50|71.75|69.55|71.84|69.64|71.84|69.64|71.75|69.55|0
1638181980000|2021-11-29 10:33:00|71.79|69.59|71.67|69.47|71.79|69.59|71.63|69.43|0
1638181990000|2021-11-29 10:33:10|71.63|69.43|71.59|69.39|71.63|69.43|71.59|69.39|0
1638182000000|2021-11-29 10:33:20|71.57|69.37|71.55|69.35|71.59|69.39|71.55|69.35|0
1638182010000|2021-11-29 10:33:30|71.59|69.39|71.65|69.45|71.65|69.45|71.59|69.39|0
1638182020000|2021-11-29 10:33:40|71.63|69.43|71.63|69.43|71.65|69.45|71.63|69.43|0
1638182040000|2021-11-29 10:34:00|71.67|69.47|71.67|69.47|71.69|69.49|71.67|69.47|0
1638182050000|2021-11-29 10:34:10|71.63|69.43|71.67|69.47|71.67|69.47|71.63|69.43|0
1638182060000|2021-11-29 10:34:20|71.59|69.39|71.59|69.39|71.59|69.39|71.55|69.35|0
1638182070000|2021-11-29 10:34:30|71.63|69.43|71.65|69.45|71.67|69.47|71.63|69.43|0
1638182080000|2021-11-29 10:34:40|71.63|69.43|71.63|69.43|71.65|69.45|71.63|69.43|0
1638182090000|2021-11-29 10:34:50|71.59|69.39|71.67|69.47|71.67|69.47|71.59|69.39|0
1638182100000|2021-11-29 10:35:00|71.63|69.43|71.67|69.47|71.67|69.47|71.63|69.43|0
1638182110000|2021-11-29 10:35:10|71.75|69.55|71.79|69.59|71.79|69.59|71.75|69.55|0
1638182120000|2021-11-29 10:35:20|71.71|69.51|71.75|69.55|71.75|69.55|71.71|69.51|0
1638182130000|2021-11-29 10:35:30|71.71|69.51|71.63|69.43|71.71|69.51|71.59|69.39|0
1638182140000|2021-11-29 10:35:40|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1638182160000|2021-11-29 10:36:00|71.67|69.47|71.88|69.68|71.88|69.68|71.67|69.47|0
1638182170000|2021-11-29 10:36:10|71.86|69.66|71.88|69.68|71.88|69.68|71.86|69.66|0
1638182180000|2021-11-29 10:36:20|71.86|69.66|71.88|69.68|71.88|69.68|71.86|69.66|0
1638182190000|2021-11-29 10:36:30|71.83|69.63|71.75|69.55|71.83|69.63|71.75|69.55|0
1638182200000|2021-11-29 10:36:40|71.71|69.51|71.71|69.51|71.73|69.53|71.71|69.51|0
1638182210000|2021-11-29 10:36:50|71.75|69.55|71.75|69.55|71.75|69.55|71.75|69.55|0
1638182220000|2021-11-29 10:37:00|71.71|69.51|71.67|69.47|71.71|69.51|71.67|69.47|0
1638182230000|2021-11-29 10:37:10|71.63|69.43|71.67|69.47|71.67|69.47|71.63|69.43|0
1638182240000|2021-11-29 10:37:20|71.75|69.55|71.75|69.55|71.75|69.55|71.75|69.55|0
1638182250000|2021-11-29 10:37:30|71.77|69.57|71.71|69.51|71.77|69.57|71.71|69.51|0
1638182260000|2021-11-29 10:37:40|70.46|68.26|70.38|68.18|70.46|68.26|70.38|68.18|0
1638182270000|2021-11-29 10:37:50|70.42|68.22|70.3|68.1|70.42|68.22|70.3|68.1|0
1638182280000|2021-11-29 10:38:00|70.38|68.18|70.38|68.18|70.38|68.18|70.36|68.16|0
1638182290000|2021-11-29 10:38:10|70.42|68.22|70.4|68.2|70.42|68.22|70.4|68.2|0
1638182300000|2021-11-29 10:38:20|70.42|68.22|70.42|68.22|70.46|68.26|70.42|68.22|0
1638182310000|2021-11-29 10:38:30|70.5|68.3|70.5|68.3|70.5|68.3|70.5|68.3|0
1638182320000|2021-11-29 10:38:40|70.42|68.22|70.34|68.14|70.42|68.22|70.34|68.14|0
1638182330000|2021-11-29 10:38:50|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1638182340000|2021-11-29 10:39:00|70.46|68.26|70.42|68.22|70.46|68.26|70.42|68.22|0
1638182350000|2021-11-29 10:39:10|70.29|68.09|70.27|68.07|70.29|68.09|70.27|68.07|0
1638182360000|2021-11-29 10:39:20|70.29|68.09|70.29|68.09|70.32|68.12|70.29|68.09|0
1638182380000|2021-11-29 10:39:40|70.25|68.05|70.21|68.01|70.25|68.05|70.21|68.01|0
1638182390000|2021-11-29 10:39:50|70.17|67.97|70.25|68.05|70.25|68.05|70.15|67.95|0
1638182400000|2021-11-29 10:40:00|70.29|68.09|70.32|68.12|70.32|68.12|70.29|68.09|0
1638182410000|2021-11-29 10:40:10|70.33|68.13|70.32|68.12|70.36|68.16|70.29|68.09|0
1638182420000|2021-11-29 10:40:20|70.33|68.13|70.25|68.05|70.33|68.13|70.25|68.05|0
1638182430000|2021-11-29 10:40:30|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1638182440000|2021-11-29 10:40:40|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1638182450000|2021-11-29 10:40:50|70.25|68.05|70.21|68.01|70.29|68.09|70.21|68.01|0
1638182460000|2021-11-29 10:41:00|70.27|68.07|70.17|67.97|70.27|68.07|70.17|67.97|0
1638182470000|2021-11-29 10:41:10|70.23|68.03|70.21|68.01|70.23|68.03|70.21|68.01|0
1638182480000|2021-11-29 10:41:20|70.25|68.05|70.25|68.05|70.25|68.05|70.21|68.01|0
1638182490000|2021-11-29 10:41:30|70.19|67.99|70.13|67.93|70.19|67.99|70.13|67.93|0
1638182500000|2021-11-29 10:41:40|70.21|68.01|70.33|68.13|70.33|68.13|70.21|68.01|0
1638182510000|2021-11-29 10:41:50|70.29|68.09|70.25|68.05|70.29|68.09|70.25|68.05|0
1638182520000|2021-11-29 10:42:00|70.21|68.01|70.15|67.95|70.21|68.01|70.13|67.93|0
1638182530000|2021-11-29 10:42:10|70.17|67.97|70.21|68.01|70.21|68.01|70.17|67.97|0
1638182540000|2021-11-29 10:42:20|70.17|67.97|70.21|68.01|70.21|68.01|70.17|67.97|0
1638182550000|2021-11-29 10:42:30|70.29|68.09|70.29|68.09|70.33|68.13|70.29|68.09|0
1638182560000|2021-11-29 10:42:40|70.25|68.05|70.21|68.01|70.25|68.05|70.21|68.01|0
1638182570000|2021-11-29 10:42:50|70.25|68.05|70.25|68.05|70.25|68.05|70.23|68.03|0
1638182580000|2021-11-29 10:43:00|70.21|68.01|70.21|68.01|70.21|68.01|70.19|67.99|0
1638182590000|2021-11-29 10:43:10|70.25|68.05|70.29|68.09|70.31|68.11|70.25|68.05|0
1638182610000|2021-11-29 10:43:30|70.33|68.13|70.29|68.09|70.33|68.13|70.29|68.09|0
1638182620000|2021-11-29 10:43:40|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1638182630000|2021-11-29 10:43:50|70.37|68.17|70.39|68.19|70.41|68.21|70.37|68.17|0
1638182640000|2021-11-29 10:44:00|70.37|68.17|70.41|68.21|70.41|68.21|70.37|68.17|0
1638182650000|2021-11-29 10:44:10|70.39|68.19|70.37|68.17|70.41|68.21|70.37|68.17|0
1638182660000|2021-11-29 10:44:20|70.41|68.21|70.45|68.25|70.45|68.25|70.41|68.21|0
1638182670000|2021-11-29 10:44:30|70.48|68.28|70.48|68.28|70.48|68.28|70.48|68.28|0
1638182680000|2021-11-29 10:44:40|70.45|68.25|70.37|68.17|70.45|68.25|70.37|68.17|0
1638182690000|2021-11-29 10:44:50|70.43|68.23|70.5|68.3|70.54|68.34|70.43|68.23|0
1638182700000|2021-11-29 10:45:00|70.58|68.38|70.62|68.42|70.62|68.42|70.58|68.38|0
1638182710000|2021-11-29 10:45:10|70.58|68.38|70.54|68.34|70.58|68.38|70.54|68.34|0
1638182720000|2021-11-29 10:45:20|70.58|68.38|70.62|68.42|70.62|68.42|70.58|68.38|0
1638182730000|2021-11-29 10:45:30|70.64|68.44|70.66|68.46|70.66|68.46|70.64|68.44|0
1638182740000|2021-11-29 10:45:40|70.62|68.42|70.45|68.25|70.62|68.42|70.45|68.25|0
1638182750000|2021-11-29 10:45:50|70.41|68.21|70.39|68.19|70.41|68.21|70.39|68.19|0
1638182760000|2021-11-29 10:46:00|70.41|68.21|70.39|68.19|70.41|68.21|70.39|68.19|0
1638182770000|2021-11-29 10:46:10|70.37|68.17|70.33|68.13|70.37|68.17|70.33|68.13|0
1638182780000|2021-11-29 10:46:20|70.37|68.17|70.29|68.09|70.37|68.17|70.29|68.09|0
1638182790000|2021-11-29 10:46:30|70.31|68.11|70.33|68.13|70.33|68.13|70.29|68.09|0
1638182800000|2021-11-29 10:46:40|70.35|68.15|70.33|68.13|70.35|68.15|70.33|68.13|0
1638182810000|2021-11-29 10:46:50|70.31|68.11|70.27|68.07|70.31|68.11|70.25|68.05|0
1638182820000|2021-11-29 10:47:00|70.25|68.05|70.17|67.97|70.25|68.05|70.17|67.97|0
1638182830000|2021-11-29 10:47:10|70.13|67.93|70.09|67.89|70.13|67.93|70.09|67.89|0
1638182840000|2021-11-29 10:47:20|70.17|67.97|70.13|67.93|70.17|67.97|70.13|67.93|0
1638182850000|2021-11-29 10:47:30|70.15|67.95|70.17|67.97|70.17|67.97|70.15|67.95|0
1638182860000|2021-11-29 10:47:40|70.15|67.95|70.17|67.97|70.17|67.97|70.15|67.95|0
1638182870000|2021-11-29 10:47:50|70.13|67.93|70.05|67.85|70.13|67.93|70.05|67.85|0
1638182880000|2021-11-29 10:48:00|70|67.8|70.17|67.97|70.21|68.01|70|67.8|0
1638182900000|2021-11-29 10:48:20|70.09|67.89|70.13|67.93|70.13|67.93|70.09|67.89|0
1638182910000|2021-11-29 10:48:30|70.15|67.95|70.17|67.97|70.17|67.97|70.15|67.95|0
1638182920000|2021-11-29 10:48:40|70.23|68.03|70.17|67.97|70.23|68.03|70.17|67.97|0
1638182930000|2021-11-29 10:48:50|70.19|67.99|70.19|67.99|70.19|67.99|70.19|67.99|0
1638182940000|2021-11-29 10:49:00|70.21|68.01|70.25|68.05|70.25|68.05|70.21|68.01|0
1638182950000|2021-11-29 10:49:10|70.21|68.01|70.21|68.01|70.21|68.01|70.21|68.01|0
1638182960000|2021-11-29 10:49:20|70.17|67.97|70.09|67.89|70.17|67.97|70.09|67.89|0
1638182970000|2021-11-29 10:49:30|70.17|67.97|70.17|67.97|70.17|67.97|70.13|67.93|0
1638182980000|2021-11-29 10:49:40|70.13|67.93|70.17|67.97|70.19|67.99|70.13|67.93|0
1638182990000|2021-11-29 10:49:50|70.08|67.88|70.13|67.93|70.13|67.93|70.08|67.88|0
1638183000000|2021-11-29 10:50:00|70.15|67.95|70.15|67.95|70.15|67.95|70.15|67.95|0
1638183010000|2021-11-29 10:50:10|70.19|67.99|70.25|68.05|70.25|68.05|70.17|67.97|0
1638183020000|2021-11-29 10:50:20|70.23|68.03|70.17|67.97|70.23|68.03|70.17|67.97|0
1638183030000|2021-11-29 10:50:30|70.21|68.01|70.21|68.01|70.21|68.01|70.17|67.97|0
1638183040000|2021-11-29 10:50:40|70.17|67.97|70.12|67.92|70.17|67.97|70.12|67.92|0
1638183050000|2021-11-29 10:50:50|70.15|67.95|70.12|67.92|70.17|67.97|70.12|67.92|0
1638183070000|2021-11-29 10:51:10|70.08|67.88|70.12|67.92|70.12|67.92|70.04|67.84|0
1638183080000|2021-11-29 10:51:20|70.11|67.91|70.04|67.84|70.11|67.91|70.04|67.84|0
1638183090000|2021-11-29 10:51:30|70.06|67.86|70.08|67.88|70.08|67.88|70.04|67.84|0
1638183100000|2021-11-29 10:51:40|70.04|67.84|70|67.8|70.04|67.84|70|67.8|0
1638183110000|2021-11-29 10:51:50|70.06|67.86|70.12|67.92|70.12|67.92|70.06|67.86|0
1638183120000|2021-11-29 10:52:00|70.1|67.9|70.12|67.92|70.12|67.92|70.08|67.88|0
1638183130000|2021-11-29 10:52:10|70.08|67.88|70|67.8|70.08|67.88|70|67.8|0
1638183140000|2021-11-29 10:52:20|69.98|67.78|69.96|67.76|69.98|67.78|69.96|67.76|0
1638183150000|2021-11-29 10:52:30|69.92|67.72|69.96|67.76|69.96|67.76|69.92|67.72|0
1638183160000|2021-11-29 10:52:40|70|67.8|70|67.8|70|67.8|70|67.8|0
1638183170000|2021-11-29 10:52:50|69.98|67.78|69.96|67.76|69.98|67.78|69.96|67.76|0
1638183180000|2021-11-29 10:53:00|69.94|67.74|69.96|67.76|70|67.8|69.94|67.74|0
1638183190000|2021-11-29 10:53:10|70|67.8|70.02|67.82|70.04|67.84|70|67.8|0
1638183200000|2021-11-29 10:53:20|70.04|67.84|70|67.8|70.04|67.84|69.96|67.76|0
1638183210000|2021-11-29 10:53:30|69.98|67.78|69.96|67.76|69.98|67.78|69.96|67.76|0
1638183220000|2021-11-29 10:53:40|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1638183230000|2021-11-29 10:53:50|69.96|67.76|69.98|67.78|70|67.8|69.96|67.76|0
1638183240000|2021-11-29 10:54:00|69.84|67.64|69.84|67.64|69.84|67.64|69.8|67.6|0
1638183250000|2021-11-29 10:54:10|69.88|67.68|69.92|67.72|69.92|67.72|69.88|67.68|0
1638183260000|2021-11-29 10:54:20|69.96|67.76|69.92|67.72|69.96|67.76|69.92|67.72|0
1638183270000|2021-11-29 10:54:30|69.84|67.64|69.72|67.52|69.84|67.64|69.72|67.52|0
1638183280000|2021-11-29 10:54:40|69.76|67.56|69.72|67.52|69.76|67.56|69.72|67.52|0
1638183290000|2021-11-29 10:54:50|69.68|67.48|69.64|67.44|69.68|67.48|69.64|67.44|0
1638183300000|2021-11-29 10:55:00|69.68|67.48|69.68|67.48|69.72|67.52|69.68|67.48|0
1638183310000|2021-11-29 10:55:10|69.84|67.64|69.82|67.62|69.84|67.64|69.82|67.62|0
1638183320000|2021-11-29 10:55:20|69.8|67.6|69.72|67.52|69.84|67.64|69.72|67.52|0
1638183330000|2021-11-29 10:55:30|69.8|67.6|69.8|67.6|69.8|67.6|69.8|67.6|0
1638183340000|2021-11-29 10:55:40|69.84|67.64|69.72|67.52|69.84|67.64|69.72|67.52|0
1638183350000|2021-11-29 10:55:50|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1638183360000|2021-11-29 10:56:00|69.59|67.39|69.64|67.44|69.68|67.48|69.59|67.39|0
1638183370000|2021-11-29 10:56:10|69.68|67.48|69.59|67.39|69.68|67.48|69.59|67.39|0
1638183380000|2021-11-29 10:56:20|69.68|67.48|69.66|67.46|69.68|67.48|69.63|67.43|0
1638183390000|2021-11-29 10:56:30|69.76|67.56|69.88|67.68|69.88|67.68|69.76|67.56|0
1638183400000|2021-11-29 10:56:40|69.92|67.72|69.88|67.68|69.92|67.72|69.88|67.68|0
1638183410000|2021-11-29 10:56:50|69.86|67.66|69.84|67.64|69.88|67.68|69.84|67.64|0
1638183420000|2021-11-29 10:57:00|69.8|67.6|69.82|67.62|69.82|67.62|69.8|67.6|0
1638183430000|2021-11-29 10:57:10|69.84|67.64|69.76|67.56|69.84|67.64|69.76|67.56|0
1638183440000|2021-11-29 10:57:20|69.82|67.62|69.84|67.64|69.84|67.64|69.82|67.62|0
1638183450000|2021-11-29 10:57:30|69.63|67.43|69.67|67.47|69.67|67.47|69.59|67.39|0
1638183460000|2021-11-29 10:57:40|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1638183470000|2021-11-29 10:57:50|69.63|67.43|69.61|67.41|69.66|67.46|69.61|67.41|0
1638183480000|2021-11-29 10:58:00|69.63|67.43|69.71|67.51|69.71|67.51|69.63|67.43|0
1638183490000|2021-11-29 10:58:10|69.65|67.45|69.63|67.43|69.65|67.45|69.63|67.43|0
1638183500000|2021-11-29 10:58:20|69.65|67.45|69.59|67.39|69.67|67.47|69.59|67.39|0
1638183510000|2021-11-29 10:58:30|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1638183520000|2021-11-29 10:58:40|69.42|67.22|69.48|67.28|69.48|67.28|69.42|67.22|0
1638183530000|2021-11-29 10:58:50|69.54|67.34|69.52|67.32|69.54|67.34|69.5|67.3|0
1638183540000|2021-11-29 10:59:00|69.48|67.28|69.38|67.18|69.48|67.28|69.38|67.18|0
1638183550000|2021-11-29 10:59:10|69.42|67.22|69.42|67.22|69.42|67.22|69.38|67.18|0
1638183560000|2021-11-29 10:59:20|69.46|67.26|69.54|67.34|69.54|67.34|69.46|67.26|0
1638183570000|2021-11-29 10:59:30|69.52|67.32|69.62|67.42|69.62|67.42|69.52|67.32|0
1638183580000|2021-11-29 10:59:40|69.6|67.4|69.58|67.38|69.62|67.42|69.58|67.38|0
1638183590000|2021-11-29 10:59:50|69.62|67.42|69.72|67.52|69.72|67.52|69.62|67.42|0
1638183600000|2021-11-29 11:00:00|69.7|67.5|69.74|67.54|69.74|67.54|69.7|67.5|0
1638183610000|2021-11-29 11:00:10|69.68|67.48|69.78|67.58|69.78|67.58|69.68|67.48|0
1638183620000|2021-11-29 11:00:20|69.74|67.54|69.68|67.48|69.74|67.54|69.68|67.48|0
1638183630000|2021-11-29 11:00:30|69.66|67.46|69.56|67.36|69.66|67.46|69.56|67.36|0
1638183640000|2021-11-29 11:00:40|69.58|67.38|69.54|67.34|69.58|67.38|69.54|67.34|0
1638183650000|2021-11-29 11:00:50|69.5|67.3|69.58|67.38|69.58|67.38|69.5|67.3|0
1638183660000|2021-11-29 11:01:00|69.54|67.34|69.62|67.42|69.62|67.42|69.54|67.34|0
1638183670000|2021-11-29 11:01:10|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1638183680000|2021-11-29 11:01:20|69.54|67.34|69.54|67.34|69.58|67.38|69.54|67.34|0
1638183690000|2021-11-29 11:01:30|69.5|67.3|69.54|67.34|69.54|67.34|69.5|67.3|0
1638183700000|2021-11-29 11:01:40|69.58|67.38|69.46|67.26|69.58|67.38|69.46|67.26|0
1638183710000|2021-11-29 11:01:50|69.42|67.22|69.46|67.26|69.46|67.26|69.37|67.17|0
1638183720000|2021-11-29 11:02:00|69.42|67.22|69.4|67.2|69.42|67.22|69.4|67.2|0
1638183730000|2021-11-29 11:02:10|69.37|67.17|69.33|67.13|69.37|67.17|69.33|67.13|0
1638183740000|2021-11-29 11:02:20|69.36|67.16|69.37|67.17|69.37|67.17|69.36|67.16|0
1638183760000|2021-11-29 11:02:40|69.33|67.13|69.37|67.17|69.37|67.17|69.33|67.13|0
1638183770000|2021-11-29 11:02:50|69.33|67.13|69.33|67.13|69.37|67.17|69.33|67.13|0
1638183780000|2021-11-29 11:03:00|69.29|67.09|69.33|67.13|69.33|67.13|69.29|67.09|0
1638183790000|2021-11-29 11:03:10|69.29|67.09|69.29|67.09|69.29|67.09|69.29|67.09|0
1638183800000|2021-11-29 11:03:20|69.33|67.13|69.37|67.17|69.37|67.17|69.33|67.13|0
1638183810000|2021-11-29 11:03:30|69.33|67.13|69.37|67.17|69.37|67.17|69.29|67.09|0
1638183820000|2021-11-29 11:03:40|69.33|67.13|69.29|67.09|69.33|67.13|69.29|67.09|0
1638183830000|2021-11-29 11:03:50|69.33|67.13|69.33|67.13|69.33|67.13|69.33|67.13|0
1638183840000|2021-11-29 11:04:00|69.37|67.17|69.41|67.21|69.41|67.21|69.37|67.17|0
1638183850000|2021-11-29 11:04:10|69.39|67.19|69.37|67.17|69.39|67.19|69.37|67.17|0
1638183860000|2021-11-29 11:04:20|69.35|67.15|69.37|67.17|69.37|67.17|69.35|67.15|0
1638183870000|2021-11-29 11:04:30|69.41|67.21|69.49|67.29|69.49|67.29|69.41|67.21|0
1638183880000|2021-11-29 11:04:40|69.45|67.25|69.37|67.17|69.45|67.25|69.37|67.17|0
1638183890000|2021-11-29 11:04:50|69.33|67.13|69.29|67.09|69.33|67.13|69.29|67.09|0
1638183900000|2021-11-29 11:05:00|69.33|67.13|69.33|67.13|69.41|67.21|69.33|67.13|0
1638183910000|2021-11-29 11:05:10|69.37|67.17|69.21|67.01|69.37|67.17|69.21|67.01|0
1638183920000|2021-11-29 11:05:20|69.25|67.05|69.25|67.05|69.25|67.05|69.25|67.05|0
1638183930000|2021-11-29 11:05:30|69.33|67.13|69.25|67.05|69.33|67.13|69.25|67.05|0
1638183940000|2021-11-29 11:05:40|69.29|67.09|69.29|67.09|69.33|67.13|69.29|67.09|0
1638183950000|2021-11-29 11:05:50|69.21|67.01|69.23|67.03|69.25|67.05|69.21|67.01|0
1638183960000|2021-11-29 11:06:00|69.25|67.05|69.29|67.09|69.29|67.09|69.25|67.05|0
1638183970000|2021-11-29 11:06:10|69.21|67.01|69.27|67.07|69.27|67.07|69.21|67.01|0
1638183980000|2021-11-29 11:06:20|69.25|67.05|68.65|66.45|69.25|67.05|68.57|66.37|0
1638183990000|2021-11-29 11:06:30|68.61|66.41|68.69|66.49|68.69|66.49|68.61|66.41|0
1638184010000|2021-11-29 11:06:50|68.73|66.53|68.61|66.41|68.73|66.53|68.61|66.41|0
1638184020000|2021-11-29 11:07:00|68.57|66.37|68.61|66.41|68.61|66.41|68.57|66.37|0
1638184030000|2021-11-29 11:07:10|68.65|66.45|68.57|66.37|68.65|66.45|68.57|66.37|0
1638184040000|2021-11-29 11:07:20|68.65|66.45|68.61|66.41|68.65|66.45|68.61|66.41|0
1638184050000|2021-11-29 11:07:30|68.65|66.45|68.69|66.49|68.69|66.49|68.65|66.45|0
1638184060000|2021-11-29 11:07:40|68.61|66.41|68.65|66.45|68.65|66.45|68.57|66.37|0
1638184070000|2021-11-29 11:07:50|68.61|66.41|68.67|66.47|68.69|66.49|68.61|66.41|0
1638184080000|2021-11-29 11:08:00|68.65|66.45|68.67|66.47|68.69|66.49|68.65|66.45|0
1638184090000|2021-11-29 11:08:10|68.69|66.49|68.69|66.49|68.69|66.49|68.65|66.45|0
1638184100000|2021-11-29 11:08:20|68.65|66.45|68.59|66.39|68.65|66.45|68.59|66.39|0
1638184110000|2021-11-29 11:08:30|68.61|66.41|68.57|66.37|68.61|66.41|68.57|66.37|0
1638184120000|2021-11-29 11:08:40|68.61|66.41|68.69|66.49|68.73|66.53|68.61|66.41|0
1638184140000|2021-11-29 11:09:00|68.65|66.45|68.65|66.45|68.65|66.45|68.61|66.41|0
1638184150000|2021-11-29 11:09:10|68.73|66.53|68.79|66.59|68.79|66.59|68.73|66.53|0
1638184160000|2021-11-29 11:09:20|68.81|66.61|68.79|66.59|68.81|66.61|68.79|66.59|0
1638184170000|2021-11-29 11:09:30|68.73|66.53|68.69|66.49|68.73|66.53|68.69|66.49|0
1638184190000|2021-11-29 11:09:50|68.61|66.41|68.61|66.41|68.61|66.41|68.61|66.41|0
1638184200000|2021-11-29 11:10:00|68.65|66.45|68.61|66.41|68.65|66.45|68.61|66.41|0
1638184210000|2021-11-29 11:10:10|68.57|66.37|68.53|66.33|68.57|66.37|68.53|66.33|0
1638184220000|2021-11-29 11:10:20|68.49|66.29|68.45|66.25|68.49|66.29|68.45|66.25|0
1638184230000|2021-11-29 11:10:30|68.43|66.23|68.43|66.23|68.43|66.23|68.43|66.23|0
1638184240000|2021-11-29 11:10:40|68.41|66.21|68.33|66.13|68.41|66.21|68.33|66.13|0
1638184250000|2021-11-29 11:10:50|68.37|66.17|68.37|66.17|68.37|66.17|68.37|66.17|0
1638184260000|2021-11-29 11:11:00|68.33|66.13|68.37|66.17|68.37|66.17|68.33|66.13|0
1638184270000|2021-11-29 11:11:10|68.39|66.19|68.39|66.19|68.39|66.19|68.37|66.17|0
1638184280000|2021-11-29 11:11:20|68.37|66.17|68.37|66.17|68.37|66.17|68.37|66.17|0
1638184290000|2021-11-29 11:11:30|68.41|66.21|68.33|66.13|68.41|66.21|68.33|66.13|0
1638184300000|2021-11-29 11:11:40|68.37|66.17|68.37|66.17|68.39|66.19|68.37|66.17|0
1638184320000|2021-11-29 11:12:00|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1638184330000|2021-11-29 11:12:10|68.53|66.33|68.53|66.33|68.53|66.33|68.53|66.33|0
1638184340000|2021-11-29 11:12:20|68.49|66.29|68.61|66.41|68.61|66.41|68.49|66.29|0
1638184350000|2021-11-29 11:12:30|68.59|66.39|68.61|66.41|68.61|66.41|68.59|66.39|0
1638184360000|2021-11-29 11:12:40|68.57|66.37|68.57|66.37|68.57|66.37|68.57|66.37|0
1638184370000|2021-11-29 11:12:50|68.53|66.33|68.53|66.33|68.53|66.33|68.53|66.33|0
1638184380000|2021-11-29 11:13:00|68.57|66.37|68.61|66.41|68.61|66.41|68.57|66.37|0
1638184390000|2021-11-29 11:13:10|68.65|66.45|68.65|66.45|68.65|66.45|68.65|66.45|0
1638184400000|2021-11-29 11:13:20|68.61|66.41|68.61|66.41|68.61|66.41|68.61|66.41|0
1638184410000|2021-11-29 11:13:30|68.65|66.45|68.67|66.47|68.67|66.47|68.65|66.45|0
1638184420000|2021-11-29 11:13:40|68.65|66.45|68.65|66.45|68.65|66.45|68.65|66.45|0
1638184430000|2021-11-29 11:13:50|68.61|66.41|68.61|66.41|68.61|66.41|68.57|66.37|0
1638184440000|2021-11-29 11:14:00|68.65|66.45|68.65|66.45|68.65|66.45|68.65|66.45|0
1638184450000|2021-11-29 11:14:10|68.69|66.49|68.61|66.41|68.69|66.49|68.61|66.41|0
1638184460000|2021-11-29 11:14:20|68.57|66.37|68.57|66.37|68.57|66.37|68.57|66.37|0
1638184470000|2021-11-29 11:14:30|68.61|66.41|68.57|66.37|68.61|66.41|68.57|66.37|0
1638184480000|2021-11-29 11:14:40|68.53|66.33|68.61|66.41|68.61|66.41|68.53|66.33|0
1638184490000|2021-11-29 11:14:50|68.65|66.45|68.59|66.39|68.65|66.45|68.59|66.39|0
1638184500000|2021-11-29 11:15:00|68.53|66.33|68.57|66.37|68.57|66.37|68.53|66.33|0
1638184510000|2021-11-29 11:15:10|68.45|66.25|68.45|66.25|68.45|66.25|68.41|66.21|0
1638184520000|2021-11-29 11:15:20|68.37|66.17|68.41|66.21|68.41|66.21|68.37|66.17|0
1638184530000|2021-11-29 11:15:30|68.45|66.25|68.61|66.41|68.63|66.43|68.45|66.25|0
1638184540000|2021-11-29 11:15:40|68.55|66.35|68.65|66.45|68.69|66.49|68.55|66.35|0
1638184550000|2021-11-29 11:15:50|68.63|66.43|68.57|66.37|68.65|66.45|68.57|66.37|0
1638184560000|2021-11-29 11:16:00|68.65|66.45|68.65|66.45|68.65|66.45|68.61|66.41|0
1638184570000|2021-11-29 11:16:10|68.69|66.49|68.69|66.49|68.69|66.49|68.65|66.45|0
1638184580000|2021-11-29 11:16:20|68.73|66.53|68.73|66.53|68.73|66.53|68.73|66.53|0
1638184590000|2021-11-29 11:16:30|68.71|66.51|68.73|66.53|68.73|66.53|68.71|66.51|0
1638184600000|2021-11-29 11:16:40|68.69|66.49|68.77|66.57|68.77|66.57|68.69|66.49|0
1638184610000|2021-11-29 11:16:50|68.81|66.61|68.77|66.57|68.81|66.61|68.77|66.57|0
1638184630000|2021-11-29 11:17:10|68.69|66.49|68.69|66.49|68.71|66.51|68.69|66.49|0
1638184640000|2021-11-29 11:17:20|68.65|66.45|68.69|66.49|68.69|66.49|68.65|66.45|0
1638184650000|2021-11-29 11:17:30|68.65|66.45|68.73|66.53|68.73|66.53|68.65|66.45|0
1638184660000|2021-11-29 11:17:40|68.69|66.49|68.69|66.49|68.71|66.51|68.69|66.49|0
1638184670000|2021-11-29 11:17:50|68.73|66.53|68.71|66.51|68.73|66.53|68.69|66.49|0
1638184680000|2021-11-29 11:18:00|68.69|66.49|68.81|66.61|68.81|66.61|68.69|66.49|0
1638184690000|2021-11-29 11:18:10|68.77|66.57|68.85|66.65|68.85|66.65|68.77|66.57|0
1638184700000|2021-11-29 11:18:20|68.81|66.61|68.89|66.69|68.89|66.69|68.81|66.61|0
1638184710000|2021-11-29 11:18:30|68.85|66.65|68.83|66.63|68.85|66.65|68.83|66.63|0
1638184720000|2021-11-29 11:18:40|68.81|66.61|68.85|66.65|68.87|66.67|68.81|66.61|0
1638184730000|2021-11-29 11:18:50|68.93|66.73|68.89|66.69|68.93|66.73|68.89|66.69|0
1638184740000|2021-11-29 11:19:00|68.85|66.65|68.72|66.52|68.85|66.65|68.68|66.48|0
1638184750000|2021-11-29 11:19:10|68.75|66.55|68.72|66.52|68.75|66.55|68.72|66.52|0
1638184760000|2021-11-29 11:19:20|68.76|66.56|68.72|66.52|68.76|66.56|68.72|66.52|0
1638184770000|2021-11-29 11:19:30|68.75|66.55|68.72|66.52|68.75|66.55|68.72|66.52|0
1638184780000|2021-11-29 11:19:40|68.68|66.48|68.68|66.48|68.72|66.52|68.68|66.48|0
1638184790000|2021-11-29 11:19:50|68.72|66.52|68.72|66.52|68.72|66.52|68.72|66.52|0
1638184800000|2021-11-29 11:20:00|68.76|66.56|68.76|66.56|68.8|66.6|68.76|66.56|0
1638184810000|2021-11-29 11:20:10|68.84|66.64|68.8|66.6|68.84|66.64|68.8|66.6|0
1638184820000|2021-11-29 11:20:20|68.84|66.64|68.8|66.6|68.84|66.64|68.8|66.6|0
1638184830000|2021-11-29 11:20:30|68.84|66.64|68.76|66.56|68.84|66.64|68.76|66.56|0
1638184840000|2021-11-29 11:20:40|68.72|66.52|68.76|66.56|68.76|66.56|68.72|66.52|0
1638184850000|2021-11-29 11:20:50|68.74|66.54|68.76|66.56|68.76|66.56|68.74|66.54|0
1638184860000|2021-11-29 11:21:00|68.84|66.64|68.91|66.71|68.91|66.71|68.84|66.64|0
1638184870000|2021-11-29 11:21:10|68.88|66.68|68.84|66.64|68.88|66.68|68.84|66.64|0
1638184880000|2021-11-29 11:21:20|68.8|66.6|68.8|66.6|68.84|66.64|68.8|66.6|0
1638184890000|2021-11-29 11:21:30|68.84|66.64|68.88|66.68|68.88|66.68|68.84|66.64|0
1638184900000|2021-11-29 11:21:40|68.84|66.64|68.84|66.64|68.84|66.64|68.84|66.64|0
1638184910000|2021-11-29 11:21:50|68.8|66.6|68.72|66.52|68.8|66.6|68.72|66.52|0
1638184920000|2021-11-29 11:22:00|68.7|66.5|68.7|66.5|68.7|66.5|68.7|66.5|0
1638184930000|2021-11-29 11:22:10|68.66|66.46|68.64|66.44|68.68|66.48|68.64|66.44|0
1638184940000|2021-11-29 11:22:20|68.66|66.46|68.64|66.44|68.68|66.48|68.64|66.44|0
1638184950000|2021-11-29 11:22:30|68.68|66.48|68.66|66.46|68.68|66.48|68.66|66.46|0
1638184960000|2021-11-29 11:22:40|68.64|66.44|68.58|66.38|68.64|66.44|68.58|66.38|0
1638184970000|2021-11-29 11:22:50|68.56|66.36|68.52|66.32|68.56|66.36|68.52|66.32|0
1638184980000|2021-11-29 11:23:00|68.54|66.34|68.52|66.32|68.54|66.34|68.52|66.32|0
1638184990000|2021-11-29 11:23:10|68.48|66.28|68.58|66.38|68.58|66.38|68.48|66.28|0
1638185000000|2021-11-29 11:23:20|68.56|66.36|68.52|66.32|68.56|66.36|68.52|66.32|0
1638185010000|2021-11-29 11:23:30|68.48|66.28|68.48|66.28|68.48|66.28|68.48|66.28|0
1638185020000|2021-11-29 11:23:40|68.44|66.24|68.42|66.22|68.44|66.24|68.42|66.22|0
1638185030000|2021-11-29 11:23:50|68.44|66.24|68.4|66.2|68.44|66.24|68.4|66.2|0
1638185040000|2021-11-29 11:24:00|68.44|66.24|68.54|66.34|68.56|66.36|68.44|66.24|0
1638185050000|2021-11-29 11:24:10|68.56|66.36|68.52|66.32|68.6|66.4|68.52|66.32|0
1638185060000|2021-11-29 11:24:20|68.48|66.28|68.48|66.28|68.52|66.32|68.48|66.28|0
1638185080000|2021-11-29 11:24:40|68.52|66.32|68.48|66.28|68.52|66.32|68.48|66.28|0
1638185090000|2021-11-29 11:24:50|68.44|66.24|68.44|66.24|68.46|66.26|68.44|66.24|0
1638185100000|2021-11-29 11:25:00|68.48|66.28|68.48|66.28|68.48|66.28|68.44|66.24|0
1638185110000|2021-11-29 11:25:10|68.44|66.24|68.4|66.2|68.44|66.24|68.4|66.2|0
1638185130000|2021-11-29 11:25:30|68.44|66.24|68.36|66.16|68.44|66.24|68.36|66.16|0
1638185140000|2021-11-29 11:25:40|68.4|66.2|68.4|66.2|68.4|66.2|68.36|66.16|0
1638185150000|2021-11-29 11:25:50|68.46|66.26|68.48|66.28|68.48|66.28|68.46|66.26|0
1638185160000|2021-11-29 11:26:00|68.52|66.32|68.56|66.36|68.56|66.36|68.52|66.32|0
1638185170000|2021-11-29 11:26:10|68.48|66.28|68.48|66.28|68.48|66.28|68.48|66.28|0
1638185180000|2021-11-29 11:26:20|68.44|66.24|68.36|66.16|68.44|66.24|68.36|66.16|0
1638185190000|2021-11-29 11:26:30|68.4|66.2|68.4|66.2|68.4|66.2|68.4|66.2|0
1638185200000|2021-11-29 11:26:40|68.32|66.12|68.32|66.12|68.32|66.12|68.32|66.12|0
1638185210000|2021-11-29 11:26:50|68.36|66.16|68.4|66.2|68.4|66.2|68.36|66.16|0
1638185220000|2021-11-29 11:27:00|68.44|66.24|68.5|66.3|68.5|66.3|68.44|66.24|0
1638185230000|2021-11-29 11:27:10|68.52|66.32|68.48|66.28|68.52|66.32|68.48|66.28|0
1638185240000|2021-11-29 11:27:20|68.5|66.3|68.56|66.36|68.56|66.36|68.5|66.3|0
1638185260000|2021-11-29 11:27:40|68.6|66.4|68.6|66.4|68.6|66.4|68.6|66.4|0
1638185270000|2021-11-29 11:27:50|68.62|66.42|68.7|66.5|68.7|66.5|68.62|66.42|0
1638185280000|2021-11-29 11:28:00|68.68|66.48|68.68|66.48|68.68|66.48|68.64|66.44|0
1638185290000|2021-11-29 11:28:10|68.72|66.52|68.72|66.52|68.72|66.52|68.72|66.52|0
1638185300000|2021-11-29 11:28:20|68.76|66.56|68.8|66.6|68.8|66.6|68.72|66.52|0
1638185310000|2021-11-29 11:28:30|68.84|66.64|68.76|66.56|68.84|66.64|68.76|66.56|0
1638185320000|2021-11-29 11:28:40|68.72|66.52|68.68|66.48|68.72|66.52|68.68|66.48|0
1638185330000|2021-11-29 11:28:50|68.66|66.46|68.68|66.48|68.68|66.48|68.66|66.46|0
1638185340000|2021-11-29 11:29:00|68.76|66.56|68.68|66.48|68.76|66.56|68.68|66.48|0
1638185350000|2021-11-29 11:29:10|68.72|66.52|68.72|66.52|68.72|66.52|68.68|66.48|0
1638185360000|2021-11-29 11:29:20|68.7|66.5|68.68|66.48|68.7|66.5|68.68|66.48|0
1638185380000|2021-11-29 11:29:40|68.7|66.5|68.68|66.48|68.7|66.5|68.68|66.48|0
1638185390000|2021-11-29 11:29:50|68.64|66.44|68.68|66.48|68.68|66.48|68.64|66.44|0
1638185400000|2021-11-29 11:30:00|68.72|66.52|68.76|66.56|68.76|66.56|68.72|66.52|0
1638185420000|2021-11-29 11:30:20|68.68|66.48|68.68|66.48|68.68|66.48|68.68|66.48|0
1638185430000|2021-11-29 11:30:30|68.64|66.44|68.64|66.44|68.68|66.48|68.64|66.44|0
1638185440000|2021-11-29 11:30:40|68.6|66.4|68.64|66.44|68.64|66.44|68.6|66.4|0
1638185450000|2021-11-29 11:30:50|68.62|66.42|68.62|66.42|68.64|66.44|68.62|66.42|0
1638185460000|2021-11-29 11:31:00|68.64|66.44|68.64|66.44|68.64|66.44|68.64|66.44|0
1638185470000|2021-11-29 11:31:10|68.62|66.42|68.64|66.44|68.64|66.44|68.62|66.42|0
1638185480000|2021-11-29 11:31:20|68.62|66.42|68.64|66.44|68.64|66.44|68.6|66.4|0
1638185490000|2021-11-29 11:31:30|68.68|66.48|68.68|66.48|68.68|66.48|68.68|66.48|0
1638185500000|2021-11-29 11:31:40|68.74|66.54|68.64|66.44|68.74|66.54|68.64|66.44|0
1638185510000|2021-11-29 11:31:50|68.6|66.4|68.6|66.4|68.6|66.4|68.6|66.4|0
1638185520000|2021-11-29 11:32:00|68.56|66.36|68.56|66.36|68.58|66.38|68.56|66.36|0
1638185530000|2021-11-29 11:32:10|68.6|66.4|68.6|66.4|68.6|66.4|68.6|66.4|0
1638185540000|2021-11-29 11:32:20|68.64|66.44|68.64|66.44|68.64|66.44|68.64|66.44|0
1638185550000|2021-11-29 11:32:30|68.68|66.48|68.68|66.48|68.68|66.48|68.64|66.44|0
1638185560000|2021-11-29 11:32:40|68.64|66.44|68.66|66.46|68.66|66.46|68.64|66.44|0
1638185570000|2021-11-29 11:32:50|68.68|66.48|68.64|66.44|68.68|66.48|68.64|66.44|0
1638185580000|2021-11-29 11:33:00|68.6|66.4|68.72|66.52|68.72|66.52|68.6|66.4|0
1638185590000|2021-11-29 11:33:10|68.68|66.48|68.68|66.48|68.68|66.48|68.68|66.48|0
1638185600000|2021-11-29 11:33:20|68.72|66.52|68.68|66.48|68.72|66.52|68.68|66.48|0
1638185610000|2021-11-29 11:33:30|68.66|66.46|68.68|66.48|68.68|66.48|68.66|66.46|0
1638185620000|2021-11-29 11:33:40|68.72|66.52|68.68|66.48|68.72|66.52|68.68|66.48|0
1638185630000|2021-11-29 11:33:50|68.7|66.5|68.72|66.52|68.72|66.52|68.68|66.48|0
1638185640000|2021-11-29 11:34:00|68.64|66.44|68.6|66.4|68.64|66.44|68.6|66.4|0
1638185660000|2021-11-29 11:34:20|68.62|66.42|68.64|66.44|68.64|66.44|68.6|66.4|0
1638185670000|2021-11-29 11:34:30|68.68|66.48|68.64|66.44|68.68|66.48|68.64|66.44|0
1638185680000|2021-11-29 11:34:40|68.68|66.48|68.64|66.44|68.68|66.48|68.64|66.44|0
1638185690000|2021-11-29 11:34:50|68.68|66.48|68.66|66.46|68.68|66.48|68.66|66.46|0
1638185700000|2021-11-29 11:35:00|68.64|66.44|68.68|66.48|68.68|66.48|68.64|66.44|0
1638185720000|2021-11-29 11:35:20|68.76|66.56|68.76|66.56|68.76|66.56|68.76|66.56|0
1638185730000|2021-11-29 11:35:30|68.8|66.6|68.8|66.6|68.8|66.6|68.8|66.6|0
1638185760000|2021-11-29 11:36:00|68.76|66.56|68.84|66.64|68.84|66.64|68.76|66.56|0
1638185770000|2021-11-29 11:36:10|68.8|66.6|68.8|66.6|68.8|66.6|68.8|66.6|0
1638185790000|2021-11-29 11:36:30|68.76|66.56|68.78|66.58|68.8|66.6|68.76|66.56|0
1638185800000|2021-11-29 11:36:40|68.8|66.6|68.8|66.6|68.8|66.6|68.8|66.6|0
1638185810000|2021-11-29 11:36:50|68.75|66.55|68.71|66.51|68.75|66.55|68.71|66.51|0
1638185820000|2021-11-29 11:37:00|68.75|66.55|68.75|66.55|68.75|66.55|68.75|66.55|0
1638185830000|2021-11-29 11:37:10|68.74|66.54|68.71|66.51|68.74|66.54|68.71|66.51|0
1638185840000|2021-11-29 11:37:20|68.74|66.54|68.71|66.51|68.74|66.54|68.71|66.51|0
1638185860000|2021-11-29 11:37:40|68.67|66.47|68.69|66.49|68.71|66.51|68.67|66.47|0
1638185870000|2021-11-29 11:37:50|68.71|66.51|68.73|66.53|68.73|66.53|68.71|66.51|0
1638185880000|2021-11-29 11:38:00|68.71|66.51|68.71|66.51|68.71|66.51|68.67|66.47|0
1638185890000|2021-11-29 11:38:10|68.67|66.47|68.71|66.51|68.71|66.51|68.67|66.47|0
1638185910000|2021-11-29 11:38:30|68.67|66.47|68.67|66.47|68.67|66.47|68.67|66.47|0
1638185920000|2021-11-29 11:38:40|68.71|66.51|68.75|66.55|68.75|66.55|68.71|66.51|0
1638185930000|2021-11-29 11:38:50|68.79|66.59|68.79|66.59|68.79|66.59|68.79|66.59|0
1638185940000|2021-11-29 11:39:00|68.71|66.51|68.71|66.51|68.71|66.51|68.71|66.51|0
1638185950000|2021-11-29 11:39:10|68.79|66.59|68.83|66.63|68.83|66.63|68.79|66.59|0
1638185960000|2021-11-29 11:39:20|68.81|66.61|68.79|66.59|68.81|66.61|68.79|66.59|0
1638185970000|2021-11-29 11:39:30|68.77|66.57|68.77|66.57|68.79|66.59|68.77|66.57|0
1638185980000|2021-11-29 11:39:40|68.75|66.55|68.83|66.63|68.83|66.63|68.75|66.55|0
1638185990000|2021-11-29 11:39:50|68.79|66.59|68.81|66.61|68.81|66.61|68.79|66.59|0
1638186000000|2021-11-29 11:40:00|68.79|66.59|68.83|66.63|68.83|66.63|68.79|66.59|0
1638186010000|2021-11-29 11:40:10|68.81|66.61|68.79|66.59|68.83|66.63|68.79|66.59|0
1638186020000|2021-11-29 11:40:20|68.75|66.55|68.75|66.55|68.75|66.55|68.75|66.55|0
1638186030000|2021-11-29 11:40:30|68.73|66.53|68.71|66.51|68.73|66.53|68.71|66.51|0
1638186050000|2021-11-29 11:40:50|68.75|66.55|68.75|66.55|68.75|66.55|68.75|66.55|0
1638186060000|2021-11-29 11:41:00|68.71|66.51|68.71|66.51|68.75|66.55|68.71|66.51|0
1638186070000|2021-11-29 11:41:10|68.75|66.55|68.75|66.55|68.75|66.55|68.71|66.51|0
1638186080000|2021-11-29 11:41:20|68.71|66.51|68.75|66.55|68.75|66.55|68.71|66.51|0
1638186090000|2021-11-29 11:41:30|68.73|66.53|68.71|66.51|68.73|66.53|68.71|66.51|0
1638186100000|2021-11-29 11:41:40|68.75|66.55|68.75|66.55|68.75|66.55|68.75|66.55|0
1638186120000|2021-11-29 11:42:00|68.71|66.51|68.75|66.55|68.75|66.55|68.71|66.51|0
1638186130000|2021-11-29 11:42:10|68.79|66.59|68.87|66.67|68.87|66.67|68.79|66.59|0
1638186140000|2021-11-29 11:42:20|68.83|66.63|68.83|66.63|68.83|66.63|68.79|66.59|0
1638186150000|2021-11-29 11:42:30|68.81|66.61|68.87|66.67|68.87|66.67|68.79|66.59|0
1638186160000|2021-11-29 11:42:40|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1638186170000|2021-11-29 11:42:50|68.93|66.73|68.95|66.75|68.95|66.75|68.93|66.73|0
1638186180000|2021-11-29 11:43:00|68.91|66.71|68.83|66.63|68.91|66.71|68.83|66.63|0
1638186190000|2021-11-29 11:43:10|68.79|66.59|68.95|66.75|68.95|66.75|68.79|66.59|0
1638186200000|2021-11-29 11:43:20|68.99|66.79|68.95|66.75|68.99|66.79|68.95|66.75|0
1638186210000|2021-11-29 11:43:30|68.91|66.71|68.87|66.67|68.91|66.71|68.87|66.67|0
1638186220000|2021-11-29 11:43:40|68.91|66.71|68.85|66.65|68.91|66.71|68.85|66.65|0
1638186230000|2021-11-29 11:43:50|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1638186240000|2021-11-29 11:44:00|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1638186250000|2021-11-29 11:44:10|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1638186270000|2021-11-29 11:44:30|68.89|66.69|68.87|66.67|68.89|66.69|68.87|66.67|0
1638186290000|2021-11-29 11:44:50|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1638186300000|2021-11-29 11:45:00|68.87|66.67|68.91|66.71|68.91|66.71|68.83|66.63|0
1638186310000|2021-11-29 11:45:10|68.89|66.69|68.83|66.63|68.89|66.69|68.83|66.63|0
1638186330000|2021-11-29 11:45:30|68.91|66.71|68.87|66.67|68.91|66.71|68.87|66.67|0
1638186340000|2021-11-29 11:45:40|68.79|66.59|68.85|66.65|68.85|66.65|68.79|66.59|0
1638186350000|2021-11-29 11:45:50|68.83|66.63|68.83|66.63|68.87|66.67|68.83|66.63|0
1638186360000|2021-11-29 11:46:00|68.87|66.67|68.91|66.71|68.91|66.71|68.85|66.65|0
1638186380000|2021-11-29 11:46:20|68.89|66.69|68.89|66.69|68.89|66.69|68.89|66.69|0
1638186390000|2021-11-29 11:46:30|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1638186400000|2021-11-29 11:46:40|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1638186410000|2021-11-29 11:46:50|68.83|66.63|68.87|66.67|68.87|66.67|68.83|66.63|0
1638186420000|2021-11-29 11:47:00|68.89|66.69|68.91|66.71|68.91|66.71|68.87|66.67|0
1638186430000|2021-11-29 11:47:10|68.87|66.67|68.83|66.63|68.87|66.67|68.83|66.63|0
1638186450000|2021-11-29 11:47:30|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1638186460000|2021-11-29 11:47:40|68.83|66.63|68.87|66.67|68.87|66.67|68.83|66.63|0
1638186470000|2021-11-29 11:47:50|68.83|66.63|68.81|66.61|68.83|66.63|68.81|66.61|0
1638186480000|2021-11-29 11:48:00|68.85|66.65|68.83|66.63|68.85|66.65|68.79|66.59|0
1638186490000|2021-11-29 11:48:10|68.87|66.67|68.91|66.71|68.91|66.71|68.87|66.67|0
1638186500000|2021-11-29 11:48:20|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1638186510000|2021-11-29 11:48:30|68.89|66.69|68.91|66.71|68.91|66.71|68.89|66.69|0
1638186520000|2021-11-29 11:48:40|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1638186550000|2021-11-29 11:49:10|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1638186560000|2021-11-29 11:49:20|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1638186570000|2021-11-29 11:49:30|68.99|66.79|68.99|66.79|68.99|66.79|68.99|66.79|0
1638186580000|2021-11-29 11:49:40|68.95|66.75|68.97|66.77|68.97|66.77|68.95|66.75|0
1638186590000|2021-11-29 11:49:50|68.99|66.79|68.99|66.79|68.99|66.79|68.99|66.79|0
1638186600000|2021-11-29 11:50:00|68.97|66.77|69.01|66.81|69.03|66.83|68.97|66.77|0
1638186610000|2021-11-29 11:50:10|69.11|66.91|69.15|66.95|69.15|66.95|69.11|66.91|0
1638186620000|2021-11-29 11:50:20|69.19|66.99|69.19|66.99|69.19|66.99|69.19|66.99|0
1638186630000|2021-11-29 11:50:30|69.15|66.95|69.17|66.97|69.17|66.97|69.15|66.95|0
1638186640000|2021-11-29 11:50:40|69.19|66.99|69.23|67.03|69.23|67.03|69.19|66.99|0
1638186660000|2021-11-29 11:51:00|69.27|67.07|69.27|67.07|69.27|67.07|69.23|67.03|0
1638186670000|2021-11-29 11:51:10|69.23|67.03|69.27|67.07|69.27|67.07|69.23|67.03|0
1638186680000|2021-11-29 11:51:20|69.25|67.05|69.27|67.07|69.27|67.07|69.23|67.03|0
1638186690000|2021-11-29 11:51:30|69.35|67.15|69.27|67.07|69.35|67.15|69.27|67.07|0
1638186700000|2021-11-29 11:51:40|69.31|67.11|69.35|67.15|69.35|67.15|69.27|67.07|0
1638186710000|2021-11-29 11:51:50|69.39|67.19|69.31|67.11|69.39|67.19|69.31|67.11|0
1638186720000|2021-11-29 11:52:00|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1638186730000|2021-11-29 11:52:10|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1638186740000|2021-11-29 11:52:20|69.35|67.15|69.31|67.11|69.35|67.15|69.31|67.11|0
1638186750000|2021-11-29 11:52:30|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1638186760000|2021-11-29 11:52:40|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1638186770000|2021-11-29 11:52:50|69.29|67.09|69.23|67.03|69.29|67.09|69.23|67.03|0
1638186780000|2021-11-29 11:53:00|69.15|66.95|69.23|67.03|69.23|67.03|69.15|66.95|0
1638186800000|2021-11-29 11:53:20|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1638186810000|2021-11-29 11:53:30|69.23|67.03|69.15|66.95|69.23|67.03|69.15|66.95|0
1638186820000|2021-11-29 11:53:40|69.13|66.93|69.15|66.95|69.19|66.99|69.13|66.93|0
1638186830000|2021-11-29 11:53:50|69.17|66.97|69.17|66.97|69.17|66.97|69.15|66.95|0
1638186840000|2021-11-29 11:54:00|69.15|66.95|69.23|67.03|69.23|67.03|69.15|66.95|0
1638186860000|2021-11-29 11:54:20|69.27|67.07|69.27|67.07|69.27|67.07|69.27|67.07|0
1638186870000|2021-11-29 11:54:30|69.29|67.09|69.39|67.19|69.39|67.19|69.29|67.09|0
1638186880000|2021-11-29 11:54:40|69.31|67.11|69.35|67.15|69.35|67.15|69.31|67.11|0
1638186890000|2021-11-29 11:54:50|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1638186900000|2021-11-29 11:55:00|69.41|67.21|69.43|67.23|69.43|67.23|69.39|67.19|0
1638186920000|2021-11-29 11:55:20|69.41|67.21|69.39|67.19|69.43|67.23|69.39|67.19|0
1638186930000|2021-11-29 11:55:30|69.35|67.15|69.37|67.17|69.37|67.17|69.35|67.15|0
1638186940000|2021-11-29 11:55:40|69.35|67.15|69.31|67.11|69.35|67.15|69.31|67.11|0
1638186950000|2021-11-29 11:55:50|69.33|67.13|69.27|67.07|69.33|67.13|69.27|67.07|0
1638186960000|2021-11-29 11:56:00|69.23|67.03|69.19|66.99|69.23|67.03|69.19|66.99|0
1638186970000|2021-11-29 11:56:10|69.07|66.87|69.07|66.87|69.07|66.87|69.07|66.87|0
1638186980000|2021-11-29 11:56:20|69.05|66.85|69.03|66.83|69.07|66.87|69.03|66.83|0
1638186990000|2021-11-29 11:56:30|68.94|66.74|68.94|66.74|68.94|66.74|68.9|66.7|0
1638187000000|2021-11-29 11:56:40|68.98|66.78|68.98|66.78|68.98|66.78|68.98|66.78|0
1638187020000|2021-11-29 11:57:00|69.03|66.83|69.03|66.83|69.03|66.83|69.03|66.83|0
1638187030000|2021-11-29 11:57:10|68.98|66.78|69.07|66.87|69.07|66.87|68.98|66.78|0
1638187040000|2021-11-29 11:57:20|69.11|66.91|69.13|66.93|69.13|66.93|69.11|66.91|0
1638187050000|2021-11-29 11:57:30|69.07|66.87|69.02|66.82|69.15|66.95|69.02|66.82|0
1638187060000|2021-11-29 11:57:40|69.11|66.91|69.11|66.91|69.11|66.91|69.07|66.87|0
1638187070000|2021-11-29 11:57:50|69.15|66.95|69.15|66.95|69.15|66.95|69.15|66.95|0
1638187080000|2021-11-29 11:58:00|69.23|67.03|69.23|67.03|69.23|67.03|69.19|66.99|0
1638187090000|2021-11-29 11:58:10|69.21|67.01|69.15|66.95|69.21|67.01|69.15|66.95|0
1638187100000|2021-11-29 11:58:20|69.19|66.99|69.15|66.95|69.19|66.99|69.15|66.95|0
1638187110000|2021-11-29 11:58:30|69.1|66.9|69.13|66.93|69.15|66.95|69.1|66.9|0
1638187120000|2021-11-29 11:58:40|69.15|66.95|69.15|66.95|69.15|66.95|69.15|66.95|0
1638187130000|2021-11-29 11:58:50|69.19|66.99|69.23|67.03|69.23|67.03|69.19|66.99|0
1638187140000|2021-11-29 11:59:00|69.21|67.01|69.27|67.07|69.27|67.07|69.21|67.01|0
1638187150000|2021-11-29 11:59:10|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1638187170000|2021-11-29 11:59:30|69.35|67.15|69.37|67.17|69.37|67.17|69.35|67.15|0
1638187180000|2021-11-29 11:59:40|69.35|67.15|69.43|67.23|69.43|67.23|69.35|67.15|0
1638187190000|2021-11-29 11:59:50|69.47|67.27|69.47|67.27|69.47|67.27|69.45|67.25|0
1638187200000|2021-11-29 12:00:00|69.51|67.31|69.39|67.19|69.51|67.31|69.39|67.19|0
1638187210000|2021-11-29 12:00:10|69.37|67.17|69.43|67.23|69.43|67.23|69.37|67.17|0
1638187220000|2021-11-29 12:00:20|69.41|67.21|69.47|67.27|69.47|67.27|69.41|67.21|0
1638187230000|2021-11-29 12:00:30|69.51|67.31|69.47|67.27|69.51|67.31|69.47|67.27|0
1638187240000|2021-11-29 12:00:40|69.43|67.23|69.43|67.23|69.43|67.23|69.43|67.23|0
1638187250000|2021-11-29 12:00:50|69.51|67.31|69.55|67.35|69.55|67.35|69.51|67.31|0
1638187260000|2021-11-29 12:01:00|69.51|67.31|69.55|67.35|69.55|67.35|69.47|67.27|0
1638187270000|2021-11-29 12:01:10|69.51|67.31|69.59|67.39|69.59|67.39|69.51|67.31|0
1638187280000|2021-11-29 12:01:20|69.55|67.35|69.53|67.33|69.55|67.35|69.51|67.31|0
1638187290000|2021-11-29 12:01:30|69.57|67.37|69.59|67.39|69.59|67.39|69.57|67.37|0
1638187300000|2021-11-29 12:01:40|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1638187310000|2021-11-29 12:01:50|69.61|67.41|69.67|67.47|69.67|67.47|69.61|67.41|0
1638187320000|2021-11-29 12:02:00|69.75|67.55|69.67|67.47|69.75|67.55|69.67|67.47|0
1638187330000|2021-11-29 12:02:10|69.71|67.51|69.67|67.47|69.75|67.55|69.67|67.47|0
1638187340000|2021-11-29 12:02:20|69.57|67.37|69.75|67.55|69.75|67.55|69.57|67.37|0
1638187350000|2021-11-29 12:02:30|69.71|67.51|70.21|68.01|70.33|68.13|69.71|67.51|0
1638187360000|2021-11-29 12:02:40|70.17|67.97|70.11|67.91|70.17|67.97|70.11|67.91|0
1638187370000|2021-11-29 12:02:50|70.13|67.93|70.17|67.97|70.17|67.97|70.13|67.93|0
1638187380000|2021-11-29 12:03:00|70.21|68.01|70.35|68.15|70.35|68.15|70.21|68.01|0
1638187390000|2021-11-29 12:03:10|70.37|68.17|70.25|68.05|70.37|68.17|70.25|68.05|0
1638187400000|2021-11-29 12:03:20|70.21|68.01|70.29|68.09|70.29|68.09|70.21|68.01|0
1638187410000|2021-11-29 12:03:30|70.31|68.11|70.29|68.09|70.31|68.11|70.29|68.09|0
1638187420000|2021-11-29 12:03:40|70.33|68.13|70.41|68.21|70.41|68.21|70.33|68.13|0
1638187430000|2021-11-29 12:03:50|70.37|68.17|70.33|68.13|70.37|68.17|70.33|68.13|0
1638187440000|2021-11-29 12:04:00|70.37|68.17|70.37|68.17|70.41|68.21|70.37|68.17|0
1638187450000|2021-11-29 12:04:10|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1638187460000|2021-11-29 12:04:20|70.37|68.17|70.37|68.17|70.37|68.17|70.37|68.17|0
1638187470000|2021-11-29 12:04:30|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1638187480000|2021-11-29 12:04:40|70.39|68.19|70.41|68.21|70.41|68.21|70.37|68.17|0
1638187490000|2021-11-29 12:04:50|70.39|68.19|70.41|68.21|70.41|68.21|70.37|68.17|0
1638187500000|2021-11-29 12:05:00|70.37|68.17|70.62|68.42|70.62|68.42|70.37|68.17|0
1638187510000|2021-11-29 12:05:10|70.66|68.46|70.66|68.46|70.66|68.46|70.66|68.46|0
1638187520000|2021-11-29 12:05:20|70.7|68.5|70.5|68.3|70.7|68.5|70.5|68.3|0
1638187530000|2021-11-29 12:05:30|70.45|68.25|70.5|68.3|70.5|68.3|70.45|68.25|0
1638187540000|2021-11-29 12:05:40|70.45|68.25|70.58|68.38|70.58|68.38|70.41|68.21|0
1638187550000|2021-11-29 12:05:50|70.49|68.29|70.66|68.46|70.66|68.46|70.49|68.29|0
1638187560000|2021-11-29 12:06:00|70.62|68.42|70.62|68.42|70.62|68.42|70.58|68.38|0
1638187570000|2021-11-29 12:06:10|70.58|68.38|70.54|68.34|70.58|68.38|70.54|68.34|0
1638187580000|2021-11-29 12:06:20|70.58|68.38|70.66|68.46|70.66|68.46|70.58|68.38|0
1638187590000|2021-11-29 12:06:30|70.49|68.29|70.58|68.38|70.58|68.38|70.49|68.29|0
1638187600000|2021-11-29 12:06:40|70.54|68.34|70.54|68.34|70.56|68.36|70.54|68.34|0
1638187610000|2021-11-29 12:06:50|70.49|68.29|70.49|68.29|70.54|68.34|70.49|68.29|0
1638187620000|2021-11-29 12:07:00|70.54|68.34|70.45|68.25|70.54|68.34|70.45|68.25|0
1638187630000|2021-11-29 12:07:10|70.49|68.29|70.41|68.21|70.49|68.29|70.41|68.21|0
1638187640000|2021-11-29 12:07:20|70.45|68.25|70.47|68.27|70.49|68.29|70.45|68.25|0
1638187650000|2021-11-29 12:07:30|70.45|68.25|70.52|68.32|70.52|68.32|70.45|68.25|0
1638187660000|2021-11-29 12:07:40|70.43|68.23|70.45|68.25|70.45|68.25|70.43|68.23|0
1638187670000|2021-11-29 12:07:50|70.41|68.21|70.41|68.21|70.41|68.21|70.41|68.21|0
1638187680000|2021-11-29 12:08:00|70.45|68.25|70.49|68.29|70.51|68.31|70.45|68.25|0
1638187690000|2021-11-29 12:08:10|70.51|68.31|70.58|68.38|70.62|68.42|70.51|68.31|0
1638187700000|2021-11-29 12:08:20|70.49|68.29|70.43|68.23|70.49|68.29|70.43|68.23|0
1638187710000|2021-11-29 12:08:30|70.41|68.21|70.29|68.09|70.41|68.21|70.29|68.09|0
1638187720000|2021-11-29 12:08:40|70.33|68.13|70.29|68.09|70.33|68.13|70.29|68.09|0
1638187730000|2021-11-29 12:08:50|70.33|68.13|70.41|68.21|70.45|68.25|70.33|68.13|0
1638187740000|2021-11-29 12:09:00|70.43|68.23|70.41|68.21|70.45|68.25|70.41|68.21|0
1638187750000|2021-11-29 12:09:10|70.37|68.17|70.37|68.17|70.37|68.17|70.37|68.17|0
1638187760000|2021-11-29 12:09:20|70.33|68.13|70.41|68.21|70.41|68.21|70.33|68.13|0
1638187770000|2021-11-29 12:09:30|70.37|68.17|70.37|68.17|70.37|68.17|70.37|68.17|0
1638187780000|2021-11-29 12:09:40|70.33|68.13|70.33|68.13|70.33|68.13|70.31|68.11|0
1638187800000|2021-11-29 12:10:00|70.35|68.15|70.49|68.29|70.49|68.29|70.35|68.15|0
1638187810000|2021-11-29 12:10:10|70.47|68.27|70.51|68.31|70.51|68.31|70.47|68.27|0
1638187820000|2021-11-29 12:10:20|70.49|68.29|70.45|68.25|70.49|68.29|70.45|68.25|0
1638187830000|2021-11-29 12:10:30|70.41|68.21|70.33|68.13|70.41|68.21|70.33|68.13|0
1638187840000|2021-11-29 12:10:40|70.37|68.17|70.29|68.09|70.37|68.17|70.29|68.09|0
1638187860000|2021-11-29 12:11:00|70.31|68.11|70.33|68.13|70.33|68.13|70.31|68.11|0
1638187870000|2021-11-29 12:11:10|70.29|68.09|70.29|68.09|70.29|68.09|70.27|68.07|0
1638187890000|2021-11-29 12:11:30|70.33|68.13|70.29|68.09|70.33|68.13|70.29|68.09|0
1638187900000|2021-11-29 12:11:40|70.33|68.13|70.37|68.17|70.37|68.17|70.33|68.13|0
1638187910000|2021-11-29 12:11:50|70.41|68.21|70.41|68.21|70.41|68.21|70.37|68.17|0
1638187920000|2021-11-29 12:12:00|70.45|68.25|70.49|68.29|70.49|68.29|70.45|68.25|0
1638187930000|2021-11-29 12:12:10|70.45|68.25|70.47|68.27|70.47|68.27|70.45|68.25|0
1638187940000|2021-11-29 12:12:20|70.45|68.25|70.53|68.33|70.53|68.33|70.45|68.25|0
1638187950000|2021-11-29 12:12:30|70.49|68.29|70.53|68.33|70.53|68.33|70.49|68.29|0
1638187960000|2021-11-29 12:12:40|70.51|68.31|70.53|68.33|70.53|68.33|70.51|68.31|0
1638187970000|2021-11-29 12:12:50|70.57|68.37|70.45|68.25|70.57|68.37|70.45|68.25|0
1638187980000|2021-11-29 12:13:00|70.53|68.33|70.47|68.27|70.53|68.33|70.47|68.27|0
1638187990000|2021-11-29 12:13:10|70.45|68.25|70.49|68.29|70.49|68.29|70.45|68.25|0
1638188000000|2021-11-29 12:13:20|70.45|68.25|70.49|68.29|70.49|68.29|70.45|68.25|0
1638188010000|2021-11-29 12:13:30|70.51|68.31|70.47|68.27|70.53|68.33|70.47|68.27|0
1638188020000|2021-11-29 12:13:40|70.49|68.29|70.57|68.37|70.57|68.37|70.49|68.29|0
1638188030000|2021-11-29 12:13:50|70.61|68.41|70.61|68.41|70.65|68.45|70.61|68.41|0
1638188040000|2021-11-29 12:14:00|70.65|68.45|70.69|68.49|70.7|68.5|70.65|68.45|0
1638188050000|2021-11-29 12:14:10|70.61|68.41|70.61|68.41|70.61|68.41|70.61|68.41|0
1638188060000|2021-11-29 12:14:20|70.68|68.48|70.65|68.45|70.69|68.49|70.65|68.45|0
1638188070000|2021-11-29 12:14:30|70.69|68.49|70.74|68.54|70.74|68.54|70.69|68.49|0
1638188080000|2021-11-29 12:14:40|70.69|68.49|70.69|68.49|70.74|68.54|70.69|68.49|0
1638188090000|2021-11-29 12:14:50|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1638188100000|2021-11-29 12:15:00|70.61|68.41|70.65|68.45|70.65|68.45|70.61|68.41|0
1638188120000|2021-11-29 12:15:20|70.74|68.54|70.69|68.49|70.74|68.54|70.69|68.49|0
1638188130000|2021-11-29 12:15:30|70.57|68.37|70.61|68.41|70.61|68.41|70.57|68.37|0
1638188140000|2021-11-29 12:15:40|70.65|68.45|70.61|68.41|70.65|68.45|70.61|68.41|0
1638188150000|2021-11-29 12:15:50|70.57|68.37|70.57|68.37|70.57|68.37|70.53|68.33|0
1638188160000|2021-11-29 12:16:00|70.59|68.39|70.57|68.37|70.59|68.39|70.57|68.37|0
1638188170000|2021-11-29 12:16:10|70.61|68.41|70.59|68.39|70.61|68.41|70.59|68.39|0
1638188180000|2021-11-29 12:16:20|70.57|68.37|70.61|68.41|70.61|68.41|70.57|68.37|0
1638188190000|2021-11-29 12:16:30|70.57|68.37|70.57|68.37|70.57|68.37|70.53|68.33|0
1638188200000|2021-11-29 12:16:40|70.53|68.33|70.65|68.45|70.65|68.45|70.53|68.33|0
1638188210000|2021-11-29 12:16:50|70.69|68.49|70.61|68.41|70.69|68.49|70.61|68.41|0
1638188220000|2021-11-29 12:17:00|70.65|68.45|70.57|68.37|70.65|68.45|70.57|68.37|0
1638188230000|2021-11-29 12:17:10|70.61|68.41|70.65|68.45|70.65|68.45|70.61|68.41|0
1638188240000|2021-11-29 12:17:20|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1638188250000|2021-11-29 12:17:30|70.65|68.45|70.65|68.45|70.65|68.45|70.61|68.41|0
1638188260000|2021-11-29 12:17:40|70.61|68.41|70.65|68.45|70.65|68.45|70.61|68.41|0
1638188270000|2021-11-29 12:17:50|70.69|68.49|70.73|68.53|70.73|68.53|70.65|68.45|0
1638188280000|2021-11-29 12:18:00|70.71|68.51|70.71|68.51|70.73|68.53|70.69|68.49|0
1638188290000|2021-11-29 12:18:10|70.69|68.49|70.65|68.45|70.69|68.49|70.65|68.45|0
1638188300000|2021-11-29 12:18:20|70.69|68.49|70.69|68.49|70.69|68.49|70.69|68.49|0
1638188310000|2021-11-29 12:18:30|70.65|68.45|70.65|68.45|70.65|68.45|70.65|68.45|0
1638188320000|2021-11-29 12:18:40|70.61|68.41|70.67|68.47|70.67|68.47|70.61|68.41|0
1638188330000|2021-11-29 12:18:50|70.65|68.45|70.59|68.39|70.65|68.45|70.59|68.39|0
1638188340000|2021-11-29 12:19:00|70.61|68.41|70.57|68.37|70.61|68.41|70.57|68.37|0
1638188350000|2021-11-29 12:19:10|70.61|68.41|70.57|68.37|70.61|68.41|70.57|68.37|0
1638188360000|2021-11-29 12:19:20|70.53|68.33|70.53|68.33|70.53|68.33|70.53|68.33|0
1638188370000|2021-11-29 12:19:30|70.51|68.31|70.53|68.33|70.53|68.33|70.51|68.31|0
1638188380000|2021-11-29 12:19:40|70.57|68.37|70.53|68.33|70.57|68.37|70.53|68.33|0
1638188390000|2021-11-29 12:19:50|70.49|68.29|70.65|68.45|70.65|68.45|70.49|68.29|0
1638188400000|2021-11-29 12:20:00|70.59|68.39|70.51|68.31|70.59|68.39|70.49|68.29|0
1638188410000|2021-11-29 12:20:10|70.49|68.29|70.49|68.29|70.49|68.29|70.49|68.29|0
1638188420000|2021-11-29 12:20:20|70.4|68.2|70.43|68.23|70.43|68.23|70.4|68.2|0
1638188430000|2021-11-29 12:20:30|70.4|68.2|70.4|68.2|70.4|68.2|70.4|68.2|0
1638188440000|2021-11-29 12:20:40|70.45|68.25|70.45|68.25|70.45|68.25|70.45|68.25|0
1638188450000|2021-11-29 12:20:50|70.4|68.2|70.4|68.2|70.4|68.2|70.38|68.18|0
1638188480000|2021-11-29 12:21:20|70.36|68.16|70.36|68.16|70.36|68.16|70.32|68.12|0
1638188490000|2021-11-29 12:21:30|70.32|68.12|70.32|68.12|70.34|68.14|70.32|68.12|0
1638188500000|2021-11-29 12:21:40|70.28|68.08|70.28|68.08|70.28|68.08|70.28|68.08|0
1638188510000|2021-11-29 12:21:50|70.36|68.16|70.32|68.12|70.36|68.16|70.32|68.12|0
1638188520000|2021-11-29 12:22:00|70.36|68.16|70.36|68.16|70.36|68.16|70.36|68.16|0
1638188530000|2021-11-29 12:22:10|70.38|68.18|70.32|68.12|70.38|68.18|70.32|68.12|0
1638188540000|2021-11-29 12:22:20|70.36|68.16|70.28|68.08|70.36|68.16|70.28|68.08|0
1638188550000|2021-11-29 12:22:30|70.26|68.06|70.28|68.08|70.28|68.08|70.26|68.06|0
1638188560000|2021-11-29 12:22:40|70.32|68.12|70.32|68.12|70.32|68.12|70.28|68.08|0
1638188570000|2021-11-29 12:22:50|70.28|68.08|70.28|68.08|70.28|68.08|70.28|68.08|0
1638188590000|2021-11-29 12:23:10|70.32|68.12|70.4|68.2|70.4|68.2|70.32|68.12|0
1638188600000|2021-11-29 12:23:20|70.38|68.18|70.44|68.24|70.44|68.24|70.36|68.16|0
1638188610000|2021-11-29 12:23:30|70.42|68.22|70.36|68.16|70.42|68.22|70.36|68.16|0
1638188620000|2021-11-29 12:23:40|70.4|68.2|70.4|68.2|70.4|68.2|70.36|68.16|0
1638188630000|2021-11-29 12:23:50|70.36|68.16|70.44|68.24|70.44|68.24|70.36|68.16|0
1638188640000|2021-11-29 12:24:00|70.48|68.28|70.53|68.33|70.53|68.33|70.48|68.28|0
1638188650000|2021-11-29 12:24:10|70.57|68.37|70.57|68.37|70.57|68.37|70.53|68.33|0
1638188660000|2021-11-29 12:24:20|70.53|68.33|70.65|68.45|70.65|68.45|70.53|68.33|0
1638188680000|2021-11-29 12:24:40|70.63|68.43|70.69|68.49|70.69|68.49|70.63|68.43|0
1638188690000|2021-11-29 12:24:50|70.65|68.45|70.57|68.37|70.65|68.45|70.57|68.37|0
1638188700000|2021-11-29 12:25:00|70.65|68.45|70.73|68.53|70.73|68.53|70.65|68.45|0
1638188710000|2021-11-29 12:25:10|70.81|68.61|70.77|68.57|70.81|68.61|70.77|68.57|0
1638188720000|2021-11-29 12:25:20|70.81|68.61|70.75|68.55|70.81|68.61|70.73|68.53|0
1638188730000|2021-11-29 12:25:30|70.77|68.57|70.73|68.53|70.77|68.57|70.73|68.53|0
1638188740000|2021-11-29 12:25:40|70.69|68.49|70.71|68.51|70.71|68.51|70.69|68.49|0
1638188750000|2021-11-29 12:25:50|70.63|68.43|70.59|68.39|70.63|68.43|70.59|68.39|0
1638188760000|2021-11-29 12:26:00|70.57|68.37|70.61|68.41|70.61|68.41|70.56|68.36|0
1638188770000|2021-11-29 12:26:10|70.63|68.43|70.56|68.36|70.63|68.43|70.56|68.36|0
1638188780000|2021-11-29 12:26:20|70.61|68.41|70.56|68.36|70.61|68.41|70.56|68.36|0
1638188790000|2021-11-29 12:26:30|70.52|68.32|70.44|68.24|70.52|68.32|70.44|68.24|0
1638188800000|2021-11-29 12:26:40|70.48|68.28|70.48|68.28|70.52|68.32|70.48|68.28|0
1638188810000|2021-11-29 12:26:50|70.44|68.24|70.56|68.36|70.56|68.36|70.44|68.24|0
1638188820000|2021-11-29 12:27:00|70.52|68.32|70.52|68.32|70.52|68.32|70.48|68.28|0
1638188830000|2021-11-29 12:27:10|70.56|68.36|70.52|68.32|70.56|68.36|70.52|68.32|0
1638188840000|2021-11-29 12:27:20|70.48|68.28|70.44|68.24|70.48|68.28|70.44|68.24|0
1638188850000|2021-11-29 12:27:30|70.48|68.28|70.52|68.32|70.52|68.32|70.48|68.28|0
1638188860000|2021-11-29 12:27:40|70.56|68.36|70.5|68.3|70.56|68.36|70.48|68.28|0
1638188870000|2021-11-29 12:27:50|70.46|68.26|70.52|68.32|70.52|68.32|70.46|68.26|0
1638188880000|2021-11-29 12:28:00|70.48|68.28|70.6|68.4|70.6|68.4|70.48|68.28|0
1638188890000|2021-11-29 12:28:10|70.59|68.39|70.63|68.43|70.63|68.43|70.56|68.36|0
1638188900000|2021-11-29 12:28:20|70.6|68.4|70.65|68.45|70.69|68.49|70.6|68.4|0
1638188910000|2021-11-29 12:28:30|70.69|68.49|70.65|68.45|70.69|68.49|70.65|68.45|0
1638188920000|2021-11-29 12:28:40|70.69|68.49|70.73|68.53|70.73|68.53|70.69|68.49|0
1638188930000|2021-11-29 12:28:50|70.77|68.57|70.75|68.55|70.77|68.57|70.75|68.55|0
1638188940000|2021-11-29 12:29:00|70.77|68.57|70.79|68.59|70.79|68.59|70.77|68.57|0
1638188950000|2021-11-29 12:29:10|70.83|68.63|70.81|68.61|70.89|68.69|70.81|68.61|0
1638188960000|2021-11-29 12:29:20|70.85|68.65|70.85|68.65|70.85|68.65|70.81|68.61|0
1638188970000|2021-11-29 12:29:30|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1638188980000|2021-11-29 12:29:40|70.93|68.73|70.93|68.73|70.97|68.77|70.93|68.73|0
1638188990000|2021-11-29 12:29:50|70.97|68.77|70.99|68.79|70.99|68.79|70.97|68.77|0
1638189000000|2021-11-29 12:30:00|71.01|68.81|71.1|68.9|71.1|68.9|71.01|68.81|0
1638189010000|2021-11-29 12:30:10|71.06|68.86|70.89|68.69|71.06|68.86|70.89|68.69|0
1638189020000|2021-11-29 12:30:20|70.77|68.57|70.77|68.57|70.81|68.61|70.77|68.57|0
1638189030000|2021-11-29 12:30:30|70.73|68.53|70.77|68.57|70.77|68.57|70.73|68.53|0
1638189040000|2021-11-29 12:30:40|70.73|68.53|70.69|68.49|70.73|68.53|70.69|68.49|0
1638189050000|2021-11-29 12:30:50|70.64|68.44|70.64|68.44|70.64|68.44|70.64|68.44|0
1638189060000|2021-11-29 12:31:00|70.6|68.4|70.6|68.4|70.64|68.44|70.6|68.4|0
1638189070000|2021-11-29 12:31:10|70.64|68.44|70.52|68.32|70.64|68.44|70.52|68.32|0
1638189080000|2021-11-29 12:31:20|70.56|68.36|70.5|68.3|70.56|68.36|70.5|68.3|0
1638189090000|2021-11-29 12:31:30|70.52|68.32|70.52|68.32|70.52|68.32|70.48|68.28|0
1638189100000|2021-11-29 12:31:40|70.48|68.28|70.4|68.2|70.48|68.28|70.4|68.2|0
1638189110000|2021-11-29 12:31:50|70.44|68.24|70.36|68.16|70.44|68.24|70.36|68.16|0
1638189120000|2021-11-29 12:32:00|70.32|68.12|70.28|68.08|70.32|68.12|70.28|68.08|0
1638189130000|2021-11-29 12:32:10|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1638189140000|2021-11-29 12:32:20|70.32|68.12|70.27|68.07|70.32|68.12|70.27|68.07|0
1638189150000|2021-11-29 12:32:30|70.32|68.12|70.32|68.12|70.32|68.12|70.27|68.07|0
1638189160000|2021-11-29 12:32:40|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1638189170000|2021-11-29 12:32:50|70.26|68.06|70.32|68.12|70.32|68.12|70.26|68.06|0
1638189180000|2021-11-29 12:33:00|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1638189190000|2021-11-29 12:33:10|70.32|68.12|70.27|68.07|70.32|68.12|70.27|68.07|0
1638189200000|2021-11-29 12:33:20|70.32|68.12|70.36|68.16|70.36|68.16|70.32|68.12|0
1638189210000|2021-11-29 12:33:30|70.34|68.14|70.36|68.16|70.36|68.16|70.32|68.12|0
1638189220000|2021-11-29 12:33:40|70.32|68.12|70.31|68.11|70.32|68.12|70.31|68.11|0
1638189230000|2021-11-29 12:33:50|70.3|68.1|70.27|68.07|70.3|68.1|70.27|68.07|0
1638189240000|2021-11-29 12:34:00|70.31|68.11|70.36|68.16|70.36|68.16|70.31|68.11|0
1638189250000|2021-11-29 12:34:10|70.31|68.11|70.27|68.07|70.31|68.11|70.27|68.07|0
1638189260000|2021-11-29 12:34:20|70.31|68.11|70.31|68.11|70.31|68.11|70.31|68.11|0
1638189270000|2021-11-29 12:34:30|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1638189280000|2021-11-29 12:34:40|70.27|68.07|70.31|68.11|70.31|68.11|70.23|68.03|0
1638189290000|2021-11-29 12:34:50|70.29|68.09|70.27|68.07|70.29|68.09|70.27|68.07|0
1638189300000|2021-11-29 12:35:00|70.31|68.11|70.27|68.07|70.31|68.11|70.27|68.07|0
1638189310000|2021-11-29 12:35:10|70.31|68.11|70.27|68.07|70.31|68.11|70.27|68.07|0
1638189320000|2021-11-29 12:35:20|70.31|68.11|70.27|68.07|70.31|68.11|70.27|68.07|0
1638189330000|2021-11-29 12:35:30|70.25|68.05|70.27|68.07|70.27|68.07|70.25|68.05|0
1638189350000|2021-11-29 12:35:50|70.31|68.11|70.27|68.07|70.31|68.11|70.27|68.07|0
1638189360000|2021-11-29 12:36:00|70.29|68.09|70.27|68.07|70.31|68.11|70.27|68.07|0
1638189370000|2021-11-29 12:36:10|70.23|68.03|70.23|68.03|70.27|68.07|70.23|68.03|0
1638189380000|2021-11-29 12:36:20|70.27|68.07|70.27|68.07|70.27|68.07|70.27|68.07|0
1638189390000|2021-11-29 12:36:30|70.31|68.11|70.23|68.03|70.31|68.11|70.23|68.03|0
1638189400000|2021-11-29 12:36:40|70.19|67.99|70.15|67.95|70.19|67.99|70.15|67.95|0
1638189410000|2021-11-29 12:36:50|70.13|67.93|70.03|67.83|70.13|67.93|70.03|67.83|0
1638189420000|2021-11-29 12:37:00|70.07|67.87|69.99|67.79|70.07|67.87|69.99|67.79|0
1638189430000|2021-11-29 12:37:10|70.03|67.83|69.97|67.77|70.03|67.83|69.97|67.77|0
1638189440000|2021-11-29 12:37:20|69.99|67.79|70.03|67.83|70.07|67.87|69.99|67.79|0
1638189450000|2021-11-29 12:37:30|70.07|67.87|70.11|67.91|70.11|67.91|70.07|67.87|0
1638189460000|2021-11-29 12:37:40|70.07|67.87|70.11|67.91|70.15|67.95|70.07|67.87|0
1638189470000|2021-11-29 12:37:50|70.07|67.87|69.99|67.79|70.07|67.87|69.99|67.79|0
1638189480000|2021-11-29 12:38:00|70.03|67.83|70.03|67.83|70.03|67.83|69.99|67.79|0
1638189500000|2021-11-29 12:38:20|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1638189510000|2021-11-29 12:38:30|69.9|67.7|69.95|67.75|69.95|67.75|69.9|67.7|0
1638189520000|2021-11-29 12:38:40|69.99|67.79|70.03|67.83|70.03|67.83|69.99|67.79|0
1638189530000|2021-11-29 12:38:50|70.01|67.81|69.99|67.79|70.01|67.81|69.99|67.79|0
1638189540000|2021-11-29 12:39:00|70.03|67.83|69.97|67.77|70.03|67.83|69.95|67.75|0
1638189550000|2021-11-29 12:39:10|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1638189560000|2021-11-29 12:39:20|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1638189570000|2021-11-29 12:39:30|69.9|67.7|69.93|67.73|69.93|67.73|69.9|67.7|0
1638189580000|2021-11-29 12:39:40|69.9|67.7|69.82|67.62|69.9|67.7|69.82|67.62|0
1638189590000|2021-11-29 12:39:50|69.86|67.66|69.82|67.62|69.86|67.66|69.82|67.62|0
1638189600000|2021-11-29 12:40:00|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1638189610000|2021-11-29 12:40:10|69.94|67.74|69.86|67.66|69.94|67.74|69.86|67.66|0
1638189620000|2021-11-29 12:40:20|69.82|67.62|69.9|67.7|69.9|67.7|69.82|67.62|0
1638189630000|2021-11-29 12:40:30|69.88|67.68|69.92|67.72|69.92|67.72|69.88|67.68|0
1638189640000|2021-11-29 12:40:40|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1638189650000|2021-11-29 12:40:50|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1638189660000|2021-11-29 12:41:00|69.98|67.78|70.03|67.83|70.03|67.83|69.98|67.78|0
1638189670000|2021-11-29 12:41:10|70.01|67.81|70.03|67.83|70.03|67.83|70.01|67.81|0
1638189680000|2021-11-29 12:41:20|69.98|67.78|70.03|67.83|70.03|67.83|69.98|67.78|0
1638189690000|2021-11-29 12:41:30|69.98|67.78|69.94|67.74|69.98|67.78|69.94|67.74|0
1638189700000|2021-11-29 12:41:40|69.86|67.66|69.74|67.54|69.86|67.66|69.74|67.54|0
1638189710000|2021-11-29 12:41:50|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1638189720000|2021-11-29 12:42:00|69.82|67.62|69.86|67.66|69.86|67.66|69.82|67.62|0
1638189730000|2021-11-29 12:42:10|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1638189740000|2021-11-29 12:42:20|69.86|67.66|69.86|67.66|69.86|67.66|69.82|67.62|0
1638189750000|2021-11-29 12:42:30|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1638189760000|2021-11-29 12:42:40|69.86|67.66|69.94|67.74|69.94|67.74|69.86|67.66|0
1638189770000|2021-11-29 12:42:50|69.88|67.68|69.86|67.66|69.9|67.7|69.86|67.66|0
1638189780000|2021-11-29 12:43:00|69.9|67.7|69.88|67.68|69.9|67.7|69.88|67.68|0
1638189790000|2021-11-29 12:43:10|69.86|67.66|69.9|67.7|69.9|67.7|69.82|67.62|0
1638189800000|2021-11-29 12:43:20|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1638189810000|2021-11-29 12:43:30|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1638189820000|2021-11-29 12:43:40|69.8|67.6|69.8|67.6|69.8|67.6|69.8|67.6|0
1638189830000|2021-11-29 12:43:50|69.78|67.58|69.82|67.62|69.82|67.62|69.78|67.58|0
1638189840000|2021-11-29 12:44:00|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1638189850000|2021-11-29 12:44:10|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1638189860000|2021-11-29 12:44:20|69.8|67.6|69.82|67.62|69.82|67.62|69.8|67.6|0
1638189870000|2021-11-29 12:44:30|69.8|67.6|69.88|67.68|69.9|67.7|69.8|67.6|0
1638189880000|2021-11-29 12:44:40|69.9|67.7|69.86|67.66|69.9|67.7|69.86|67.66|0
1638189890000|2021-11-29 12:44:50|69.82|67.62|69.86|67.66|69.86|67.66|69.82|67.62|0
1638189900000|2021-11-29 12:45:00|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1638189910000|2021-11-29 12:45:10|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1638189930000|2021-11-29 12:45:30|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1638189940000|2021-11-29 12:45:40|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1638189950000|2021-11-29 12:45:50|69.82|67.62|69.82|67.62|69.82|67.62|69.78|67.58|0
1638189960000|2021-11-29 12:46:00|69.78|67.58|69.82|67.62|69.82|67.62|69.78|67.58|0
1638189970000|2021-11-29 12:46:10|69.86|67.66|69.9|67.7|69.9|67.7|69.86|67.66|0
1638189980000|2021-11-29 12:46:20|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1638189990000|2021-11-29 12:46:30|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1638190000000|2021-11-29 12:46:40|69.9|67.7|69.84|67.64|69.9|67.7|69.84|67.64|0
1638190010000|2021-11-29 12:46:50|69.86|67.66|69.82|67.62|69.86|67.66|69.82|67.62|0
1638190020000|2021-11-29 12:47:00|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1638190030000|2021-11-29 12:47:10|69.82|67.62|69.78|67.58|69.82|67.62|69.78|67.58|0
1638190040000|2021-11-29 12:47:20|69.8|67.6|69.74|67.54|69.82|67.62|69.74|67.54|0
1638190050000|2021-11-29 12:47:30|69.78|67.58|69.74|67.54|69.78|67.58|69.74|67.54|0
1638190070000|2021-11-29 12:47:50|69.7|67.5|69.68|67.48|69.7|67.5|69.66|67.46|0
1638190080000|2021-11-29 12:48:00|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1638190090000|2021-11-29 12:48:10|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1638190100000|2021-11-29 12:48:20|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1638190130000|2021-11-29 12:48:50|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1638190140000|2021-11-29 12:49:00|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1638190150000|2021-11-29 12:49:10|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1638190160000|2021-11-29 12:49:20|69.7|67.5|69.65|67.45|69.7|67.5|69.65|67.45|0
1638190170000|2021-11-29 12:49:30|69.7|67.5|69.7|67.5|69.74|67.54|69.7|67.5|0
1638190180000|2021-11-29 12:49:40|69.74|67.54|69.7|67.5|69.74|67.54|69.7|67.5|0
1638190190000|2021-11-29 12:49:50|69.65|67.45|69.65|67.45|69.7|67.5|69.65|67.45|0
1638190200000|2021-11-29 12:50:00|69.64|67.44|69.65|67.45|69.65|67.45|69.61|67.41|0
1638190210000|2021-11-29 12:50:10|69.69|67.49|69.65|67.45|69.69|67.49|69.65|67.45|0
1638190220000|2021-11-29 12:50:20|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1638190230000|2021-11-29 12:50:30|69.65|67.45|69.65|67.45|69.65|67.45|69.63|67.43|0
1638190240000|2021-11-29 12:50:40|69.63|67.43|69.69|67.49|69.69|67.49|69.63|67.43|0
1638190250000|2021-11-29 12:50:50|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1638190260000|2021-11-29 12:51:00|69.69|67.49|69.69|67.49|69.69|67.49|69.61|67.41|0
1638190270000|2021-11-29 12:51:10|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1638190280000|2021-11-29 12:51:20|69.78|67.58|69.82|67.62|69.82|67.62|69.78|67.58|0
1638190290000|2021-11-29 12:51:30|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1638190300000|2021-11-29 12:51:40|69.88|67.68|69.9|67.7|69.9|67.7|69.82|67.62|0
1638190310000|2021-11-29 12:51:50|69.86|67.66|69.86|67.66|69.86|67.66|69.78|67.58|0
1638190320000|2021-11-29 12:52:00|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1638190330000|2021-11-29 12:52:10|69.77|67.57|69.76|67.56|69.77|67.57|69.76|67.56|0
1638190340000|2021-11-29 12:52:20|69.77|67.57|69.82|67.62|69.82|67.62|69.77|67.57|0
1638190350000|2021-11-29 12:52:30|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1638190360000|2021-11-29 12:52:40|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1638190370000|2021-11-29 12:52:50|69.86|67.66|69.9|67.7|69.9|67.7|69.86|67.66|0
1638190380000|2021-11-29 12:53:00|69.86|67.66|69.86|67.66|69.9|67.7|69.86|67.66|0
1638190390000|2021-11-29 12:53:10|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1638190400000|2021-11-29 12:53:20|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1638190410000|2021-11-29 12:53:30|69.9|67.7|69.94|67.74|69.94|67.74|69.9|67.7|0
1638190420000|2021-11-29 12:53:40|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1638190430000|2021-11-29 12:53:50|69.94|67.74|69.98|67.78|69.98|67.78|69.94|67.74|0
1638190440000|2021-11-29 12:54:00|69.92|67.72|69.9|67.7|69.92|67.72|69.9|67.7|0
1638190460000|2021-11-29 12:54:20|69.94|67.74|69.98|67.78|69.98|67.78|69.94|67.74|0
1638190470000|2021-11-29 12:54:30|70.02|67.82|70|67.8|70.02|67.82|70|67.8|0
1638190480000|2021-11-29 12:54:40|69.98|67.78|69.94|67.74|69.98|67.78|69.94|67.74|0
1638190500000|2021-11-29 12:55:00|69.9|67.7|69.9|67.7|69.94|67.74|69.9|67.7|0
1638190510000|2021-11-29 12:55:10|69.83|67.63|69.83|67.63|69.9|67.7|69.81|67.61|0
1638190520000|2021-11-29 12:55:20|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1638190530000|2021-11-29 12:55:30|69.77|67.57|69.42|67.22|69.77|67.57|69.42|67.22|0
1638190540000|2021-11-29 12:55:40|69.38|67.18|69.38|67.18|69.38|67.18|69.38|67.18|0
1638190550000|2021-11-29 12:55:50|69.42|67.22|69.42|67.22|69.42|67.22|69.42|67.22|0
1638190560000|2021-11-29 12:56:00|69.46|67.26|69.38|67.18|69.46|67.26|69.38|67.18|0
1638190570000|2021-11-29 12:56:10|69.42|67.22|69.42|67.22|69.46|67.26|69.42|67.22|0
1638190580000|2021-11-29 12:56:20|69.46|67.26|69.46|67.26|69.46|67.26|69.46|67.26|0
1638190590000|2021-11-29 12:56:30|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1638190600000|2021-11-29 12:56:40|69.46|67.26|69.42|67.22|69.5|67.3|69.42|67.22|0
1638190610000|2021-11-29 12:56:50|69.38|67.18|69.42|67.22|69.42|67.22|69.38|67.18|0
1638190620000|2021-11-29 12:57:00|69.46|67.26|69.42|67.22|69.46|67.26|69.42|67.22|0
1638190640000|2021-11-29 12:57:20|69.38|67.18|69.42|67.22|69.42|67.22|69.38|67.18|0
1638190650000|2021-11-29 12:57:30|69.44|67.24|69.46|67.26|69.46|67.26|69.44|67.24|0
1638190660000|2021-11-29 12:57:40|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1638190670000|2021-11-29 12:57:50|69.46|67.26|69.42|67.22|69.46|67.26|69.42|67.22|0
1638190680000|2021-11-29 12:58:00|69.46|67.26|69.38|67.18|69.46|67.26|69.38|67.18|0
1638190690000|2021-11-29 12:58:10|69.34|67.14|69.42|67.22|69.42|67.22|69.34|67.14|0
1638190700000|2021-11-29 12:58:20|69.38|67.18|69.34|67.14|69.38|67.18|69.32|67.12|0
1638190710000|2021-11-29 12:58:30|69.38|67.18|69.38|67.18|69.38|67.18|69.38|67.18|0
1638190720000|2021-11-29 12:58:40|69.34|67.14|69.34|67.14|69.34|67.14|69.3|67.1|0
1638190730000|2021-11-29 12:58:50|69.3|67.1|69.34|67.14|69.34|67.14|69.3|67.1|0
1638190740000|2021-11-29 12:59:00|69.38|67.18|69.34|67.14|69.38|67.18|69.32|67.12|0
1638190760000|2021-11-29 12:59:20|69.38|67.18|69.34|67.14|69.38|67.18|69.34|67.14|0
1638190770000|2021-11-29 12:59:30|69.4|67.2|69.38|67.18|69.42|67.22|69.38|67.18|0
1638190780000|2021-11-29 12:59:40|69.42|67.22|69.38|67.18|69.42|67.22|69.38|67.18|0
1638190790000|2021-11-29 12:59:50|69.42|67.22|69.46|67.26|69.46|67.26|69.42|67.22|0
1638190800000|2021-11-29 13:00:00|69.38|67.18|69.42|67.22|69.46|67.26|69.38|67.18|0
1638190810000|2021-11-29 13:00:10|69.36|67.16|69.42|67.22|69.42|67.22|69.36|67.16|0
1638190820000|2021-11-29 13:00:20|69.46|67.26|69.46|67.26|69.5|67.3|69.46|67.26|0
1638190840000|2021-11-29 13:00:40|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1638190850000|2021-11-29 13:00:50|69.46|67.26|69.58|67.38|69.58|67.38|69.46|67.26|0
1638190860000|2021-11-29 13:01:00|69.6|67.4|69.62|67.42|69.66|67.46|69.6|67.4|0
1638190870000|2021-11-29 13:01:10|69.7|67.5|69.78|67.58|69.78|67.58|69.7|67.5|0
1638190890000|2021-11-29 13:01:30|69.74|67.54|69.78|67.58|69.82|67.62|69.74|67.54|0
1638190900000|2021-11-29 13:01:40|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1638190910000|2021-11-29 13:01:50|69.78|67.58|69.78|67.58|69.82|67.62|69.78|67.58|0
1638190920000|2021-11-29 13:02:00|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1638190930000|2021-11-29 13:02:10|69.74|67.54|69.7|67.5|69.74|67.54|69.7|67.5|0
1638190940000|2021-11-29 13:02:20|69.74|67.54|69.85|67.65|69.85|67.65|69.74|67.54|0
1638190950000|2021-11-29 13:02:30|69.82|67.62|69.86|67.66|69.86|67.66|69.82|67.62|0
1638190960000|2021-11-29 13:02:40|69.95|67.75|69.95|67.75|69.95|67.75|69.95|67.75|0
1638190970000|2021-11-29 13:02:50|69.91|67.71|69.86|67.66|69.91|67.71|69.86|67.66|0
1638190980000|2021-11-29 13:03:00|69.91|67.71|69.95|67.75|69.95|67.75|69.9|67.7|0
1638190990000|2021-11-29 13:03:10|69.9|67.7|69.86|67.66|69.9|67.7|69.86|67.66|0
1638191000000|2021-11-29 13:03:20|69.82|67.62|69.78|67.58|69.82|67.62|69.78|67.58|0
1638191010000|2021-11-29 13:03:30|69.76|67.56|69.78|67.58|69.78|67.58|69.74|67.54|0
1638191020000|2021-11-29 13:03:40|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1638191030000|2021-11-29 13:03:50|69.82|67.62|69.9|67.7|69.9|67.7|69.82|67.62|0
1638191040000|2021-11-29 13:04:00|69.99|67.79|69.99|67.79|69.99|67.79|69.99|67.79|0
1638191050000|2021-11-29 13:04:10|69.95|67.75|69.95|67.75|69.99|67.79|69.95|67.75|0
1638191060000|2021-11-29 13:04:20|69.99|67.79|69.99|67.79|70.03|67.83|69.99|67.79|0
1638191070000|2021-11-29 13:04:30|70.01|67.81|69.99|67.79|70.03|67.83|69.99|67.79|0
1638191080000|2021-11-29 13:04:40|69.94|67.74|69.99|67.79|69.99|67.79|69.94|67.74|0
1638191090000|2021-11-29 13:04:50|69.94|67.74|69.99|67.79|69.99|67.79|69.94|67.74|0
1638191100000|2021-11-29 13:05:00|70.03|67.83|70.11|67.91|70.11|67.91|70.03|67.83|0
1638191140000|2021-11-29 13:05:40|70.07|67.87|69.98|67.78|70.07|67.87|69.94|67.74|0
1638191150000|2021-11-29 13:05:50|69.94|67.74|69.98|67.78|69.98|67.78|69.94|67.74|0
1638191160000|2021-11-29 13:06:00|70.03|67.83|70.05|67.85|70.05|67.85|70.03|67.83|0
1638191170000|2021-11-29 13:06:10|70.03|67.83|69.94|67.74|70.03|67.83|69.94|67.74|0
1638191180000|2021-11-29 13:06:20|69.98|67.78|69.94|67.74|69.98|67.78|69.94|67.74|0
1638191190000|2021-11-29 13:06:30|69.9|67.7|69.94|67.74|69.94|67.74|69.9|67.7|0
1638191200000|2021-11-29 13:06:40|69.9|67.7|69.78|67.58|69.9|67.7|69.78|67.58|0
1638191210000|2021-11-29 13:06:50|69.82|67.62|69.86|67.66|69.86|67.66|69.82|67.62|0
1638191220000|2021-11-29 13:07:00|69.82|67.62|69.78|67.58|69.82|67.62|69.78|67.58|0
1638191230000|2021-11-29 13:07:10|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1638191240000|2021-11-29 13:07:20|69.82|67.62|69.86|67.66|69.86|67.66|69.82|67.62|0
1638191250000|2021-11-29 13:07:30|69.9|67.7|69.9|67.7|69.98|67.78|69.9|67.7|0
1638191260000|2021-11-29 13:07:40|69.94|67.74|70.02|67.82|70.02|67.82|69.94|67.74|0
1638191270000|2021-11-29 13:07:50|70|67.8|70.02|67.82|70.02|67.82|69.98|67.78|0
1638191280000|2021-11-29 13:08:00|69.98|67.78|69.98|67.78|69.98|67.78|69.98|67.78|0
1638191290000|2021-11-29 13:08:10|70.02|67.82|70.07|67.87|70.07|67.87|69.98|67.78|0
1638191300000|2021-11-29 13:08:20|70.11|67.91|70.11|67.91|70.15|67.95|70.11|67.91|0
1638191310000|2021-11-29 13:08:30|70.15|67.95|70.23|68.03|70.23|68.03|70.15|67.95|0
1638191320000|2021-11-29 13:08:40|70.19|67.99|70.27|68.07|70.27|68.07|70.19|67.99|0
1638191330000|2021-11-29 13:08:50|70.29|68.09|70.27|68.07|70.29|68.09|70.27|68.07|0
1638191340000|2021-11-29 13:09:00|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1638191350000|2021-11-29 13:09:10|70.27|68.07|70.23|68.03|70.27|68.07|70.23|68.03|0
1638191360000|2021-11-29 13:09:20|70.11|67.91|70.06|67.86|70.11|67.91|70.06|67.86|0
1638191370000|2021-11-29 13:09:30|70.02|67.82|69.98|67.78|70.02|67.82|69.98|67.78|0
1638191390000|2021-11-29 13:09:50|70.02|67.82|70.06|67.86|70.06|67.86|70.02|67.82|0
1638191400000|2021-11-29 13:10:00|69.98|67.78|70.02|67.82|70.02|67.82|69.98|67.78|0
1638191410000|2021-11-29 13:10:10|69.94|67.74|69.9|67.7|69.98|67.78|69.9|67.7|0
1638191420000|2021-11-29 13:10:20|69.94|67.74|69.84|67.64|69.94|67.74|69.84|67.64|0
1638191430000|2021-11-29 13:10:30|69.86|67.66|69.82|67.62|69.86|67.66|69.82|67.62|0
1638191440000|2021-11-29 13:10:40|69.74|67.54|69.74|67.54|69.78|67.58|69.74|67.54|0
1638191450000|2021-11-29 13:10:50|69.7|67.5|69.74|67.54|69.74|67.54|69.66|67.46|0
1638191460000|2021-11-29 13:11:00|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1638191470000|2021-11-29 13:11:10|69.78|67.58|69.7|67.5|69.78|67.58|69.7|67.5|0
1638191480000|2021-11-29 13:11:20|69.72|67.52|69.7|67.5|69.72|67.52|69.7|67.5|0
1638191490000|2021-11-29 13:11:30|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1638191500000|2021-11-29 13:11:40|69.74|67.54|69.7|67.5|69.74|67.54|69.7|67.5|0
1638191510000|2021-11-29 13:11:50|69.74|67.54|69.74|67.54|69.74|67.54|69.74|67.54|0
1638191520000|2021-11-29 13:12:00|69.78|67.58|69.68|67.48|69.78|67.58|69.68|67.48|0
1638191530000|2021-11-29 13:12:10|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1638191540000|2021-11-29 13:12:20|69.62|67.42|69.7|67.5|69.7|67.5|69.62|67.42|0
1638191550000|2021-11-29 13:12:30|69.66|67.46|69.7|67.5|69.74|67.54|69.66|67.46|0
1638191560000|2021-11-29 13:12:40|69.74|67.54|69.74|67.54|69.74|67.54|69.7|67.5|0
1638191570000|2021-11-29 13:12:50|69.76|67.56|69.74|67.54|69.76|67.56|69.74|67.54|0
1638191580000|2021-11-29 13:13:00|69.78|67.58|69.78|67.58|69.78|67.58|69.74|67.54|0
1638191590000|2021-11-29 13:13:10|69.74|67.54|69.78|67.58|69.78|67.58|69.74|67.54|0
1638191600000|2021-11-29 13:13:20|69.82|67.62|69.86|67.66|69.86|67.66|69.82|67.62|0
1638191610000|2021-11-29 13:13:30|69.82|67.62|69.86|67.66|69.86|67.66|69.82|67.62|0
1638191620000|2021-11-29 13:13:40|69.82|67.62|69.82|67.62|69.82|67.62|69.82|67.62|0
1638191630000|2021-11-29 13:13:50|69.78|67.58|69.78|67.58|69.78|67.58|69.78|67.58|0
1638191640000|2021-11-29 13:14:00|69.82|67.62|69.9|67.7|69.9|67.7|69.82|67.62|0
1638191650000|2021-11-29 13:14:10|69.86|67.66|69.82|67.62|69.86|67.66|69.82|67.62|0
1638191660000|2021-11-29 13:14:20|69.78|67.58|69.74|67.54|69.78|67.58|69.74|67.54|0
1638191670000|2021-11-29 13:14:30|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1638191680000|2021-11-29 13:14:40|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1638191690000|2021-11-29 13:14:50|69.61|67.41|69.57|67.37|69.61|67.41|69.57|67.37|0
1638191700000|2021-11-29 13:15:00|69.61|67.41|69.57|67.37|69.61|67.41|69.53|67.33|0
1638191710000|2021-11-29 13:15:10|69.61|67.41|69.49|67.29|69.61|67.41|69.49|67.29|0
1638191720000|2021-11-29 13:15:20|69.53|67.33|69.49|67.29|69.53|67.33|69.49|67.29|0
1638191730000|2021-11-29 13:15:30|69.45|67.25|69.45|67.25|69.45|67.25|69.41|67.21|0
1638191740000|2021-11-29 13:15:40|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1638191750000|2021-11-29 13:15:50|69.47|67.27|69.45|67.25|69.47|67.27|69.45|67.25|0
1638191760000|2021-11-29 13:16:00|69.49|67.29|69.41|67.21|69.49|67.29|69.41|67.21|0
1638191770000|2021-11-29 13:16:10|69.45|67.25|69.45|67.25|69.45|67.25|69.45|67.25|0
1638191780000|2021-11-29 13:16:20|69.41|67.21|69.53|67.33|69.53|67.33|69.41|67.21|0
1638191790000|2021-11-29 13:16:30|69.57|67.37|69.63|67.43|69.63|67.43|69.57|67.37|0
1638191800000|2021-11-29 13:16:40|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1638191810000|2021-11-29 13:16:50|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1638191820000|2021-11-29 13:17:00|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1638191830000|2021-11-29 13:17:10|69.61|67.41|69.69|67.49|69.69|67.49|69.61|67.41|0
1638191840000|2021-11-29 13:17:20|69.73|67.53|69.77|67.57|69.77|67.57|69.73|67.53|0
1638191850000|2021-11-29 13:17:30|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1638191860000|2021-11-29 13:17:40|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1638191880000|2021-11-29 13:18:00|69.61|67.41|69.65|67.45|69.65|67.45|69.61|67.41|0
1638191890000|2021-11-29 13:18:10|69.69|67.49|69.65|67.45|69.69|67.49|69.65|67.45|0
1638191920000|2021-11-29 13:18:40|69.61|67.41|69.61|67.41|69.61|67.41|69.57|67.37|0
1638191930000|2021-11-29 13:18:50|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1638191940000|2021-11-29 13:19:00|69.73|67.53|69.67|67.47|69.73|67.53|69.67|67.47|0
1638191950000|2021-11-29 13:19:10|69.69|67.49|69.69|67.49|69.69|67.49|69.65|67.45|0
1638191960000|2021-11-29 13:19:20|69.65|67.45|69.61|67.41|69.65|67.45|69.61|67.41|0
1638191970000|2021-11-29 13:19:30|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1638191980000|2021-11-29 13:19:40|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1638191990000|2021-11-29 13:19:50|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1638192010000|2021-11-29 13:20:10|69.53|67.33|69.49|67.29|69.53|67.33|69.45|67.25|0
1638192020000|2021-11-29 13:20:20|69.45|67.25|69.53|67.33|69.53|67.33|69.45|67.25|0
1638192030000|2021-11-29 13:20:30|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1638192040000|2021-11-29 13:20:40|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1638192050000|2021-11-29 13:20:50|69.59|67.39|69.53|67.33|69.59|67.39|69.53|67.33|0
1638192060000|2021-11-29 13:21:00|69.57|67.37|69.53|67.33|69.57|67.37|69.53|67.33|0
1638192070000|2021-11-29 13:21:10|69.57|67.37|69.61|67.41|69.61|67.41|69.57|67.37|0
1638192080000|2021-11-29 13:21:20|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1638192090000|2021-11-29 13:21:30|69.53|67.33|69.53|67.33|69.57|67.37|69.53|67.33|0
1638192100000|2021-11-29 13:21:40|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1638192110000|2021-11-29 13:21:50|69.45|67.25|69.45|67.25|69.49|67.29|69.45|67.25|0
1638192120000|2021-11-29 13:22:00|69.49|67.29|69.45|67.25|69.49|67.29|69.45|67.25|0
1638192130000|2021-11-29 13:22:10|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1638192140000|2021-11-29 13:22:20|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1638192150000|2021-11-29 13:22:30|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1638192160000|2021-11-29 13:22:40|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1638192170000|2021-11-29 13:22:50|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1638192180000|2021-11-29 13:23:00|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1638192190000|2021-11-29 13:23:10|69.45|67.25|69.41|67.21|69.45|67.25|69.41|67.21|0
1638192200000|2021-11-29 13:23:20|69.37|67.17|69.49|67.29|69.49|67.29|69.37|67.17|0
1638192210000|2021-11-29 13:23:30|69.45|67.25|69.45|67.25|69.45|67.25|69.45|67.25|0
1638192220000|2021-11-29 13:23:40|69.49|67.29|69.45|67.25|69.49|67.29|69.45|67.25|0
1638192230000|2021-11-29 13:23:50|69.41|67.21|69.45|67.25|69.45|67.25|69.41|67.21|0
1638192240000|2021-11-29 13:24:00|69.41|67.21|69.41|67.21|69.41|67.21|69.41|67.21|0
1638192250000|2021-11-29 13:24:10|69.37|67.17|69.41|67.21|69.41|67.21|69.37|67.17|0
1638192270000|2021-11-29 13:24:30|69.36|67.16|69.41|67.21|69.41|67.21|69.32|67.12|0
1638192280000|2021-11-29 13:24:40|69.45|67.25|69.41|67.21|69.45|67.25|69.41|67.21|0
1638192290000|2021-11-29 13:24:50|69.36|67.16|69.35|67.15|69.36|67.16|69.32|67.12|0
1638192300000|2021-11-29 13:25:00|69.32|67.12|69.32|67.12|69.32|67.12|69.28|67.08|0
1638192310000|2021-11-29 13:25:10|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1638192320000|2021-11-29 13:25:20|69.35|67.15|69.32|67.12|69.36|67.16|69.32|67.12|0
1638192330000|2021-11-29 13:25:30|69.36|67.16|69.28|67.08|69.36|67.16|69.28|67.08|0
1638192340000|2021-11-29 13:25:40|69.32|67.12|69.28|67.08|69.32|67.12|69.28|67.08|0
1638192350000|2021-11-29 13:25:50|69.24|67.04|69.28|67.08|69.28|67.08|69.24|67.04|0
1638192360000|2021-11-29 13:26:00|69.24|67.04|69.24|67.04|69.24|67.04|69.2|67|0
1638192370000|2021-11-29 13:26:10|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1638192380000|2021-11-29 13:26:20|69.4|67.2|69.44|67.24|69.44|67.24|69.4|67.2|0
1638192390000|2021-11-29 13:26:30|69.4|67.2|69.4|67.2|69.44|67.24|69.4|67.2|0
1638192400000|2021-11-29 13:26:40|69.44|67.24|69.49|67.29|69.49|67.29|69.44|67.24|0
1638192410000|2021-11-29 13:26:50|69.53|67.33|69.57|67.37|69.57|67.37|69.53|67.33|0
1638192420000|2021-11-29 13:27:00|69.53|67.33|69.57|67.37|69.57|67.37|69.53|67.33|0
1638192430000|2021-11-29 13:27:10|69.61|67.41|69.61|67.41|69.61|67.41|69.57|67.37|0
1638192440000|2021-11-29 13:27:20|69.57|67.37|69.65|67.45|69.65|67.45|69.57|67.37|0
1638192450000|2021-11-29 13:27:30|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1638192460000|2021-11-29 13:27:40|69.73|67.53|69.73|67.53|69.77|67.57|69.73|67.53|0
1638192470000|2021-11-29 13:27:50|69.77|67.57|69.77|67.57|69.77|67.57|69.73|67.53|0
1638192480000|2021-11-29 13:28:00|69.81|67.61|69.85|67.65|69.85|67.65|69.77|67.57|0
1638192490000|2021-11-29 13:28:10|69.87|67.67|69.77|67.57|69.87|67.67|69.77|67.57|0
1638192500000|2021-11-29 13:28:20|69.73|67.53|69.77|67.57|69.77|67.57|69.73|67.53|0
1638192510000|2021-11-29 13:28:30|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1638192520000|2021-11-29 13:28:40|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1638192530000|2021-11-29 13:28:50|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1638192540000|2021-11-29 13:29:00|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1638192560000|2021-11-29 13:29:20|69.56|67.36|69.69|67.49|69.69|67.49|69.56|67.36|0
1638192570000|2021-11-29 13:29:30|69.65|67.45|69.69|67.49|69.69|67.49|69.65|67.45|0
1638192580000|2021-11-29 13:29:40|69.65|67.45|69.6|67.4|69.69|67.49|69.6|67.4|0
1638192590000|2021-11-29 13:29:50|69.65|67.45|69.81|67.61|69.81|67.61|69.65|67.45|0
1638192600000|2021-11-29 13:30:00|69.77|67.57|69.69|67.49|69.77|67.57|69.69|67.49|0
1638192610000|2021-11-29 13:30:10|69.65|67.45|69.59|67.39|69.65|67.45|69.59|67.39|0
1638192620000|2021-11-29 13:30:20|69.56|67.36|69.52|67.32|69.59|67.39|69.52|67.32|0
1638192630000|2021-11-29 13:30:30|69.46|67.26|69.44|67.24|69.48|67.28|69.44|67.24|0
1638192640000|2021-11-29 13:30:40|69.4|67.2|69.44|67.24|69.44|67.24|69.4|67.2|0
1638192660000|2021-11-29 13:31:00|69.4|67.2|69.36|67.16|69.4|67.2|69.36|67.16|0
1638192670000|2021-11-29 13:31:10|69.4|67.2|69.36|67.16|69.4|67.2|69.36|67.16|0
1638192680000|2021-11-29 13:31:20|69.4|67.2|69.36|67.16|69.4|67.2|69.36|67.16|0
1638192690000|2021-11-29 13:31:30|69.34|67.14|69.36|67.16|69.36|67.16|69.34|67.14|0
1638192710000|2021-11-29 13:31:50|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1638192720000|2021-11-29 13:32:00|69.28|67.08|69.28|67.08|69.28|67.08|69.28|67.08|0
1638192730000|2021-11-29 13:32:10|69.32|67.12|69.28|67.08|69.36|67.16|69.28|67.08|0
1638192740000|2021-11-29 13:32:20|69.2|67|69.2|67|69.2|67|69.2|67|0
1638192750000|2021-11-29 13:32:30|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1638192760000|2021-11-29 13:32:40|69.16|66.96|69.12|66.92|69.16|66.96|69.12|66.92|0
1638192770000|2021-11-29 13:32:50|69.08|66.88|69.12|66.92|69.12|66.92|69.08|66.88|0
1638192780000|2021-11-29 13:33:00|69.04|66.84|69.08|66.88|69.12|66.92|69.04|66.84|0
1638192790000|2021-11-29 13:33:10|69.12|66.92|69.2|67|69.2|67|69.12|66.92|0
1638192800000|2021-11-29 13:33:20|69.24|67.04|69.28|67.08|69.32|67.12|69.24|67.04|0
1638192810000|2021-11-29 13:33:30|69.26|67.06|69.28|67.08|69.28|67.08|69.26|67.06|0
1638192820000|2021-11-29 13:33:40|69.32|67.12|69.36|67.16|69.36|67.16|69.28|67.08|0
1638192830000|2021-11-29 13:33:50|69.4|67.2|69.4|67.2|69.4|67.2|69.4|67.2|0
1638192840000|2021-11-29 13:34:00|69.36|67.16|69.32|67.12|69.36|67.16|69.32|67.12|0
1638192850000|2021-11-29 13:34:10|69.28|67.08|69.24|67.04|69.28|67.08|69.24|67.04|0
1638192860000|2021-11-29 13:34:20|69.2|67|69.16|66.96|69.2|67|69.16|66.96|0
1638192870000|2021-11-29 13:34:30|69.2|67|69.28|67.08|69.28|67.08|69.2|67|0
1638192880000|2021-11-29 13:34:40|69.24|67.04|69.24|67.04|69.24|67.04|69.24|67.04|0
1638192890000|2021-11-29 13:34:50|69.28|67.08|69.28|67.08|69.32|67.12|69.28|67.08|0
1638192900000|2021-11-29 13:35:00|69.24|67.04|69.24|67.04|69.24|67.04|69.24|67.04|0
1638192910000|2021-11-29 13:35:10|69.28|67.08|69.16|66.96|69.28|67.08|69.16|66.96|0
1638192920000|2021-11-29 13:35:20|69.2|67|69.16|66.96|69.2|67|69.16|66.96|0
1638192930000|2021-11-29 13:35:30|69.08|66.88|69.08|66.88|69.08|66.88|69.08|66.88|0
1638192940000|2021-11-29 13:35:40|69.1|66.9|69.16|66.96|69.16|66.96|69.08|66.88|0
1638192950000|2021-11-29 13:35:50|69.2|67|69.24|67.04|69.24|67.04|69.12|66.92|0
1638192960000|2021-11-29 13:36:00|69.28|67.08|69.28|67.08|69.32|67.12|69.28|67.08|0
1638192970000|2021-11-29 13:36:10|69.3|67.1|69.32|67.12|69.32|67.12|69.3|67.1|0
1638192980000|2021-11-29 13:36:20|69.4|67.2|69.32|67.12|69.4|67.2|69.32|67.12|0
1638193000000|2021-11-29 13:36:40|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1638193010000|2021-11-29 13:36:50|69.32|67.12|69.28|67.08|69.36|67.16|69.28|67.08|0
1638193020000|2021-11-29 13:37:00|69.24|67.04|69.28|67.08|69.28|67.08|69.24|67.04|0
1638193030000|2021-11-29 13:37:10|69.24|67.04|69.4|67.2|69.4|67.2|69.24|67.04|0
1638193040000|2021-11-29 13:37:20|69.36|67.16|69.4|67.2|69.4|67.2|69.36|67.16|0
1638193050000|2021-11-29 13:37:30|69.36|67.16|69.4|67.2|69.4|67.2|69.36|67.16|0
1638193070000|2021-11-29 13:37:50|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1638193080000|2021-11-29 13:38:00|69.32|67.12|69.36|67.16|69.36|67.16|69.32|67.12|0
1638193100000|2021-11-29 13:38:20|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1638193110000|2021-11-29 13:38:30|69.36|67.16|69.32|67.12|69.36|67.16|69.32|67.12|0
1638193120000|2021-11-29 13:38:40|69.28|67.08|69.28|67.08|69.28|67.08|69.28|67.08|0
1638193130000|2021-11-29 13:38:50|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1638193140000|2021-11-29 13:39:00|69.36|67.16|69.36|67.16|69.36|67.16|69.36|67.16|0
1638193150000|2021-11-29 13:39:10|69.4|67.2|69.4|67.2|69.4|67.2|69.4|67.2|0
1638193170000|2021-11-29 13:39:30|69.38|67.18|69.32|67.12|69.38|67.18|69.32|67.12|0
1638193180000|2021-11-29 13:39:40|69.23|67.03|69.19|66.99|69.23|67.03|69.19|66.99|0
1638193190000|2021-11-29 13:39:50|69.15|66.95|69.07|66.87|69.15|66.95|69.07|66.87|0
1638193200000|2021-11-29 13:40:00|69.03|66.83|68.99|66.79|69.03|66.83|68.99|66.79|0
1638193220000|2021-11-29 13:40:20|69.03|66.83|69.07|66.87|69.07|66.87|69.03|66.83|0
1638193230000|2021-11-29 13:40:30|69.03|66.83|68.99|66.79|69.03|66.83|68.99|66.79|0
1638193240000|2021-11-29 13:40:40|68.95|66.75|68.99|66.79|68.99|66.79|68.95|66.75|0
1638193250000|2021-11-29 13:40:50|68.95|66.75|68.83|66.63|68.95|66.75|68.83|66.63|0
1638193260000|2021-11-29 13:41:00|68.79|66.59|68.87|66.67|68.87|66.67|68.75|66.55|0
1638193270000|2021-11-29 13:41:10|68.83|66.63|68.83|66.63|68.83|66.63|68.79|66.59|0
1638193280000|2021-11-29 13:41:20|68.79|66.59|68.83|66.63|68.83|66.63|68.79|66.59|0
1638193290000|2021-11-29 13:41:30|68.79|66.59|68.83|66.63|68.83|66.63|68.79|66.59|0
1638193300000|2021-11-29 13:41:40|68.79|66.59|68.83|66.63|68.83|66.63|68.79|66.59|0
1638193310000|2021-11-29 13:41:50|68.79|66.59|68.79|66.59|68.79|66.59|68.79|66.59|0
1638193320000|2021-11-29 13:42:00|68.75|66.55|68.71|66.51|68.75|66.55|68.71|66.51|0
1638193330000|2021-11-29 13:42:10|68.75|66.55|68.67|66.47|68.75|66.55|68.67|66.47|0
1638193340000|2021-11-29 13:42:20|68.63|66.43|68.67|66.47|68.67|66.47|68.63|66.43|0
1638193350000|2021-11-29 13:42:30|68.63|66.43|68.59|66.39|68.63|66.43|68.59|66.39|0
1638193360000|2021-11-29 13:42:40|68.63|66.43|68.63|66.43|68.63|66.43|68.59|66.39|0
1638193370000|2021-11-29 13:42:50|68.59|66.39|68.71|66.51|68.71|66.51|68.59|66.39|0
1638193380000|2021-11-29 13:43:00|68.63|66.43|68.57|66.37|68.63|66.43|68.57|66.37|0
1638193390000|2021-11-29 13:43:10|68.59|66.39|68.51|66.31|68.59|66.39|68.51|66.31|0
1638193400000|2021-11-29 13:43:20|68.47|66.27|68.47|66.27|68.47|66.27|68.43|66.23|0
1638193410000|2021-11-29 13:43:30|68.43|66.23|68.39|66.19|68.43|66.23|68.39|66.19|0
1638193420000|2021-11-29 13:43:40|68.35|66.15|68.39|66.19|68.39|66.19|68.35|66.15|0
1638193430000|2021-11-29 13:43:50|68.43|66.23|68.35|66.15|68.43|66.23|68.35|66.15|0
1638193440000|2021-11-29 13:44:00|68.39|66.19|68.39|66.19|68.43|66.23|68.39|66.19|0
1638193450000|2021-11-29 13:44:10|68.43|66.23|68.43|66.23|68.43|66.23|68.43|66.23|0
1638193460000|2021-11-29 13:44:20|68.45|66.25|68.47|66.27|68.47|66.27|68.43|66.23|0
1638193470000|2021-11-29 13:44:30|68.51|66.31|68.51|66.31|68.51|66.31|68.51|66.31|0
1638193480000|2021-11-29 13:44:40|68.55|66.35|68.55|66.35|68.55|66.35|68.55|66.35|0
1638193490000|2021-11-29 13:44:50|68.51|66.31|68.55|66.35|68.55|66.35|68.51|66.31|0
1638193500000|2021-11-29 13:45:00|68.51|66.31|68.55|66.35|68.59|66.39|68.51|66.31|0
1638193510000|2021-11-29 13:45:10|68.51|66.31|68.55|66.35|68.55|66.35|68.51|66.31|0
1638193520000|2021-11-29 13:45:20|68.53|66.33|68.59|66.39|68.59|66.39|68.53|66.33|0
1638193530000|2021-11-29 13:45:30|68.55|66.35|68.55|66.35|68.55|66.35|68.51|66.31|0
1638193540000|2021-11-29 13:45:40|68.51|66.31|68.59|66.39|68.59|66.39|68.51|66.31|0
1638193550000|2021-11-29 13:45:50|68.55|66.35|68.51|66.31|68.55|66.35|68.51|66.31|0
1638193560000|2021-11-29 13:46:00|68.43|66.23|68.43|66.23|68.47|66.27|68.43|66.23|0
1638193570000|2021-11-29 13:46:10|68.39|66.19|68.39|66.19|68.39|66.19|68.39|66.19|0
1638193580000|2021-11-29 13:46:20|68.35|66.15|68.35|66.15|68.35|66.15|68.35|66.15|0
1638193590000|2021-11-29 13:46:30|68.31|66.11|68.25|66.05|68.31|66.11|68.25|66.05|0
1638193600000|2021-11-29 13:46:40|68.23|66.03|68.23|66.03|68.23|66.03|68.19|65.99|0
1638193610000|2021-11-29 13:46:50|68.19|65.99|68.19|65.99|68.19|65.99|68.19|65.99|0
1638193620000|2021-11-29 13:47:00|68.15|65.95|68.11|65.91|68.15|65.95|68.11|65.91|0
1638193630000|2021-11-29 13:47:10|68.07|65.87|68.07|65.87|68.07|65.87|68.03|65.83|0
1638193640000|2021-11-29 13:47:20|68.03|65.83|67.99|65.79|68.03|65.83|67.99|65.79|0
1638193650000|2021-11-29 13:47:30|67.95|65.75|67.87|65.67|67.95|65.75|67.87|65.67|0
1638193660000|2021-11-29 13:47:40|67.91|65.71|67.95|65.75|67.95|65.75|67.91|65.71|0
1638193670000|2021-11-29 13:47:50|67.87|65.67|67.83|65.63|67.87|65.67|67.79|65.59|0
1638193680000|2021-11-29 13:48:00|67.79|65.59|67.87|65.67|67.87|65.67|67.79|65.59|0
1638193690000|2021-11-29 13:48:10|67.91|65.71|67.87|65.67|67.95|65.75|67.87|65.67|0
1638193700000|2021-11-29 13:48:20|67.91|65.71|67.91|65.71|67.91|65.71|67.91|65.71|0
1638193710000|2021-11-29 13:48:30|67.93|65.73|67.91|65.71|67.93|65.73|67.83|65.63|0
1638193720000|2021-11-29 13:48:40|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1638193730000|2021-11-29 13:48:50|67.91|65.71|67.79|65.59|67.95|65.75|67.79|65.59|0
1638193740000|2021-11-29 13:49:00|67.77|65.57|67.87|65.67|67.87|65.67|67.77|65.57|0
1638193750000|2021-11-29 13:49:10|67.83|65.63|67.83|65.63|67.87|65.67|67.83|65.63|0
1638193760000|2021-11-29 13:49:20|67.79|65.59|67.83|65.63|67.87|65.67|67.79|65.59|0
1638193770000|2021-11-29 13:49:30|67.79|65.59|67.79|65.59|67.79|65.59|67.79|65.59|0
1638193780000|2021-11-29 13:49:40|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1638193790000|2021-11-29 13:49:50|67.87|65.67|67.91|65.71|67.91|65.71|67.87|65.67|0
1638193800000|2021-11-29 13:50:00|67.87|65.67|67.87|65.67|67.91|65.71|67.83|65.63|0
1638193810000|2021-11-29 13:50:10|67.91|65.71|67.91|65.71|67.91|65.71|67.91|65.71|0
1638193820000|2021-11-29 13:50:20|67.87|65.67|67.87|65.67|67.87|65.67|67.87|65.67|0
1638193830000|2021-11-29 13:50:30|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1638193840000|2021-11-29 13:50:40|67.87|65.67|67.83|65.63|67.87|65.67|67.83|65.63|0
1638193850000|2021-11-29 13:50:50|67.75|65.55|67.75|65.55|67.75|65.55|67.71|65.51|0
1638193860000|2021-11-29 13:51:00|67.71|65.51|67.75|65.55|67.75|65.55|67.67|65.47|0
1638193870000|2021-11-29 13:51:10|67.71|65.51|67.63|65.43|67.71|65.51|67.63|65.43|0
1638193880000|2021-11-29 13:51:20|67.59|65.39|67.55|65.35|67.59|65.39|67.55|65.35|0
1638193890000|2021-11-29 13:51:30|67.51|65.31|67.55|65.35|67.55|65.35|67.51|65.31|0
1638193900000|2021-11-29 13:51:40|67.59|65.39|67.55|65.35|67.59|65.39|67.55|65.35|0
1638193910000|2021-11-29 13:51:50|67.59|65.39|67.55|65.35|67.59|65.39|67.51|65.31|0
1638193920000|2021-11-29 13:52:00|67.59|65.39|67.59|65.39|67.59|65.39|67.51|65.31|0
1638193930000|2021-11-29 13:52:10|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1638193940000|2021-11-29 13:52:20|67.59|65.39|67.47|65.27|67.59|65.39|67.47|65.27|0
1638193950000|2021-11-29 13:52:30|67.51|65.31|67.47|65.27|67.51|65.31|67.47|65.27|0
1638193960000|2021-11-29 13:52:40|67.51|65.31|67.51|65.31|67.51|65.31|67.51|65.31|0
1638193970000|2021-11-29 13:52:50|67.47|65.27|67.47|65.27|67.47|65.27|67.47|65.27|0
1638194010000|2021-11-29 13:53:30|67.43|65.23|67.47|65.27|67.47|65.27|67.43|65.23|0
1638194020000|2021-11-29 13:53:40|67.51|65.31|67.47|65.27|67.51|65.31|67.47|65.27|0
1638194030000|2021-11-29 13:53:50|67.51|65.31|67.47|65.27|67.51|65.31|67.43|65.23|0
1638194040000|2021-11-29 13:54:00|67.43|65.23|67.47|65.27|67.47|65.27|67.39|65.19|0
1638194050000|2021-11-29 13:54:10|67.51|65.31|67.39|65.19|67.51|65.31|67.39|65.19|0
1638194060000|2021-11-29 13:54:20|67.43|65.23|67.43|65.23|67.43|65.23|67.43|65.23|0
1638194070000|2021-11-29 13:54:30|67.39|65.19|67.39|65.19|67.39|65.19|67.39|65.19|0
1638194080000|2021-11-29 13:54:40|67.43|65.23|67.39|65.19|67.43|65.23|67.39|65.19|0
1638194090000|2021-11-29 13:54:50|67.35|65.15|67.39|65.19|67.39|65.19|67.31|65.11|0
1638194100000|2021-11-29 13:55:00|67.43|65.23|67.47|65.27|67.47|65.27|67.43|65.23|0
1638194110000|2021-11-29 13:55:10|67.51|65.31|67.55|65.35|67.55|65.35|67.51|65.31|0
1638194120000|2021-11-29 13:55:20|67.59|65.39|67.59|65.39|67.59|65.39|67.59|65.39|0
1638194130000|2021-11-29 13:55:30|67.63|65.43|67.59|65.39|67.63|65.43|67.59|65.39|0
1638194140000|2021-11-29 13:55:40|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1638194150000|2021-11-29 13:55:50|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1638194160000|2021-11-29 13:56:00|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1638194170000|2021-11-29 13:56:10|67.67|65.47|67.67|65.47|67.67|65.47|67.63|65.43|0
1638194180000|2021-11-29 13:56:20|67.71|65.51|67.75|65.55|67.75|65.55|67.71|65.51|0
1638194190000|2021-11-29 13:56:30|67.71|65.51|67.71|65.51|67.71|65.51|67.71|65.51|0
1638194200000|2021-11-29 13:56:40|67.69|65.49|67.63|65.43|67.69|65.49|67.63|65.43|0
1638194210000|2021-11-29 13:56:50|67.59|65.39|67.55|65.35|67.59|65.39|67.55|65.35|0
1638194220000|2021-11-29 13:57:00|67.51|65.31|67.51|65.31|67.51|65.31|67.51|65.31|0
1638194230000|2021-11-29 13:57:10|67.47|65.27|67.47|65.27|67.47|65.27|67.47|65.27|0
1638194240000|2021-11-29 13:57:20|67.51|65.31|67.53|65.33|67.53|65.33|67.51|65.31|0
1638194250000|2021-11-29 13:57:30|67.55|65.35|67.59|65.39|67.59|65.39|67.55|65.35|0
1638194260000|2021-11-29 13:57:40|67.63|65.43|67.63|65.43|67.63|65.43|67.63|65.43|0
1638194270000|2021-11-29 13:57:50|67.67|65.47|67.67|65.47|67.67|65.47|67.67|65.47|0
1638194280000|2021-11-29 13:58:00|67.59|65.39|67.63|65.43|67.63|65.43|67.59|65.39|0
1638194290000|2021-11-29 13:58:10|67.57|65.37|67.57|65.37|67.57|65.37|67.57|65.37|0
1638194300000|2021-11-29 13:58:20|67.59|65.39|67.63|65.43|67.63|65.43|67.59|65.39|0
1638194310000|2021-11-29 13:58:30|67.66|65.46|67.66|65.46|67.66|65.46|67.66|65.46|0
1638194320000|2021-11-29 13:58:40|67.63|65.43|67.43|65.23|67.63|65.43|67.43|65.23|0
1638194330000|2021-11-29 13:58:50|67.47|65.27|67.47|65.27|67.47|65.27|67.47|65.27|0
1638194340000|2021-11-29 13:59:00|67.43|65.23|67.47|65.27|67.47|65.27|67.43|65.23|0
1638194350000|2021-11-29 13:59:10|67.51|65.31|67.51|65.31|67.51|65.31|67.51|65.31|0
1638194360000|2021-11-29 13:59:20|67.49|65.29|67.55|65.35|67.55|65.35|67.49|65.29|0
1638194370000|2021-11-29 13:59:30|67.51|65.31|67.58|65.38|67.59|65.39|67.51|65.31|0
1638194380000|2021-11-29 13:59:40|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1638194390000|2021-11-29 13:59:50|67.58|65.38|67.62|65.42|67.62|65.42|67.58|65.38|0
1638194400000|2021-11-29 14:00:00|67.58|65.38|67.58|65.38|67.62|65.42|67.55|65.35|0
1638194410000|2021-11-29 14:00:10|67.55|65.35|67.55|65.35|67.55|65.35|67.55|65.35|0
1638194420000|2021-11-29 14:00:20|67.51|65.31|67.47|65.27|67.51|65.31|67.47|65.27|0
1638194430000|2021-11-29 14:00:30|67.43|65.23|67.35|65.15|67.43|65.23|67.35|65.15|0
1638194450000|2021-11-29 14:00:50|67.31|65.11|67.27|65.07|67.31|65.11|67.27|65.07|0
1638194460000|2021-11-29 14:01:00|67.31|65.11|67.23|65.03|67.31|65.11|67.23|65.03|0
1638194470000|2021-11-29 14:01:10|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1638194510000|2021-11-29 14:01:50|67.23|65.03|67.19|64.99|67.23|65.03|67.19|64.99|0
1638194520000|2021-11-29 14:02:00|67.23|65.03|67.23|65.03|67.23|65.03|67.23|65.03|0
1638194530000|2021-11-29 14:02:10|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1638194540000|2021-11-29 14:02:20|67.31|65.11|67.31|65.11|67.31|65.11|67.31|65.11|0
1638194550000|2021-11-29 14:02:30|67.27|65.07|67.27|65.07|67.27|65.07|67.27|65.07|0
1638194560000|2021-11-29 14:02:40|67.23|65.03|67.15|64.95|67.23|65.03|67.15|64.95|0
1638194570000|2021-11-29 14:02:50|67.11|64.91|67.11|64.91|67.11|64.91|67.11|64.91|0
1638194580000|2021-11-29 14:03:00|67.07|64.87|67.11|64.91|67.11|64.91|67.07|64.87|0
1638194590000|2021-11-29 14:03:10|67.07|64.87|67.11|64.91|67.11|64.91|67.07|64.87|0
1638194610000|2021-11-29 14:03:30|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1638194620000|2021-11-29 14:03:40|67.11|64.91|67.07|64.87|67.11|64.91|67.07|64.87|0
1638194630000|2021-11-29 14:03:50|67.11|64.91|67.03|64.83|67.11|64.91|67.03|64.83|0
1638194640000|2021-11-29 14:04:00|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1638194650000|2021-11-29 14:04:10|67.03|64.83|66.99|64.79|67.03|64.83|66.99|64.79|0
1638194660000|2021-11-29 14:04:20|66.95|64.75|66.91|64.71|66.95|64.75|66.91|64.71|0
1638194670000|2021-11-29 14:04:30|66.95|64.75|66.95|64.75|66.95|64.75|66.95|64.75|0
1638194690000|2021-11-29 14:04:50|66.91|64.71|66.87|64.67|66.91|64.71|66.87|64.67|0
1638194700000|2021-11-29 14:05:00|66.83|64.63|66.8|64.6|66.83|64.63|66.8|64.6|0
1638194710000|2021-11-29 14:05:10|66.83|64.63|66.83|64.63|66.83|64.63|66.83|64.63|0
1638194730000|2021-11-29 14:05:30|66.87|64.67|66.91|64.71|66.91|64.71|66.87|64.67|0
1638194740000|2021-11-29 14:05:40|66.95|64.75|66.95|64.75|66.99|64.79|66.95|64.75|0
1638194750000|2021-11-29 14:05:50|66.91|64.71|66.91|64.71|66.91|64.71|66.91|64.71|0
1638194760000|2021-11-29 14:06:00|66.95|64.75|66.99|64.79|66.99|64.79|66.95|64.75|0
1638194770000|2021-11-29 14:06:10|66.95|64.75|66.99|64.79|66.99|64.79|66.95|64.75|0
1638194790000|2021-11-29 14:06:30|67.03|64.83|66.99|64.79|67.03|64.83|66.99|64.79|0
1638194800000|2021-11-29 14:06:40|66.95|64.75|66.91|64.71|66.95|64.75|66.91|64.71|0
1638194810000|2021-11-29 14:06:50|66.95|64.75|66.95|64.75|66.95|64.75|66.91|64.71|0
1638194820000|2021-11-29 14:07:00|66.99|64.79|66.99|64.79|66.99|64.79|66.99|64.79|0
1638194830000|2021-11-29 14:07:10|67.07|64.87|67.11|64.91|67.11|64.91|67.07|64.87|0
1638194840000|2021-11-29 14:07:20|67.15|64.95|67.15|64.95|67.15|64.95|67.15|64.95|0
1638194850000|2021-11-29 14:07:30|67.19|64.99|67.23|65.03|67.23|65.03|67.19|64.99|0
1638194860000|2021-11-29 14:07:40|67.26|65.06|67.26|65.06|67.26|65.06|67.23|65.03|0
1638194870000|2021-11-29 14:07:50|67.3|65.1|67.26|65.06|67.3|65.1|67.26|65.06|0
1638194880000|2021-11-29 14:08:00|67.3|65.1|67.3|65.1|67.3|65.1|67.3|65.1|0
1638194890000|2021-11-29 14:08:10|67.32|65.12|67.34|65.14|67.34|65.14|67.32|65.12|0
1638194900000|2021-11-29 14:08:20|67.36|65.16|67.34|65.14|67.36|65.16|67.34|65.14|0
1638194910000|2021-11-29 14:08:30|67.3|65.1|67.26|65.06|67.3|65.1|67.26|65.06|0
1638194920000|2021-11-29 14:08:40|67.3|65.1|67.3|65.1|67.3|65.1|67.3|65.1|0
1638194930000|2021-11-29 14:08:50|67.34|65.14|67.38|65.18|67.38|65.18|67.34|65.14|0
1638194940000|2021-11-29 14:09:00|67.34|65.14|67.3|65.1|67.34|65.14|67.3|65.1|0
1638194950000|2021-11-29 14:09:10|67.34|65.14|67.34|65.14|67.34|65.14|67.3|65.1|0
1638194960000|2021-11-29 14:09:20|67.38|65.18|67.34|65.14|67.38|65.18|67.34|65.14|0
1638194990000|2021-11-29 14:09:50|67.3|65.1|67.3|65.1|67.3|65.1|67.3|65.1|0
1638195000000|2021-11-29 14:10:00|67.34|65.14|67.42|65.22|67.42|65.22|67.34|65.14|0
1638195010000|2021-11-29 14:10:10|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1638195020000|2021-11-29 14:10:20|67.34|65.14|67.3|65.1|67.34|65.14|67.3|65.1|0
1638195040000|2021-11-29 14:10:40|67.32|65.12|67.38|65.18|67.38|65.18|67.32|65.12|0
1638195050000|2021-11-29 14:10:50|67.34|65.14|67.3|65.1|67.34|65.14|67.3|65.1|0
1638195060000|2021-11-29 14:11:00|67.34|65.14|67.42|65.22|67.42|65.22|67.34|65.14|0
1638195070000|2021-11-29 14:11:10|67.38|65.18|67.38|65.18|67.38|65.18|67.38|65.18|0
1638195080000|2021-11-29 14:11:20|67.46|65.26|67.42|65.22|67.46|65.26|67.42|65.22|0
1638195090000|2021-11-29 14:11:30|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1638195110000|2021-11-29 14:11:50|67.44|65.24|67.42|65.22|67.46|65.26|67.42|65.22|0
1638195120000|2021-11-29 14:12:00|67.46|65.26|67.42|65.22|67.46|65.26|67.42|65.22|0
1638195140000|2021-11-29 14:12:20|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1638195160000|2021-11-29 14:12:40|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1638195170000|2021-11-29 14:12:50|67.48|65.28|67.5|65.3|67.5|65.3|67.48|65.28|0
1638195180000|2021-11-29 14:13:00|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1638195190000|2021-11-29 14:13:10|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1638195200000|2021-11-29 14:13:20|67.62|65.42|67.54|65.34|67.62|65.42|67.54|65.34|0
1638195210000|2021-11-29 14:13:30|67.58|65.38|67.56|65.36|67.58|65.38|67.56|65.36|0
1638195220000|2021-11-29 14:13:40|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1638195230000|2021-11-29 14:13:50|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1638195240000|2021-11-29 14:14:00|67.58|65.38|67.54|65.34|67.58|65.38|67.5|65.3|0
1638195250000|2021-11-29 14:14:10|67.46|65.26|67.54|65.34|67.54|65.34|67.46|65.26|0
1638195260000|2021-11-29 14:14:20|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1638195270000|2021-11-29 14:14:30|67.46|65.26|67.5|65.3|67.5|65.3|67.46|65.26|0
1638195300000|2021-11-29 14:15:00|67.46|65.26|67.5|65.3|67.5|65.3|67.46|65.26|0
1638195330000|2021-11-29 14:15:30|67.54|65.34|67.54|65.34|67.54|65.34|67.54|65.34|0
1638195350000|2021-11-29 14:15:50|67.5|65.3|67.54|65.34|67.54|65.34|67.5|65.3|0
1638195390000|2021-11-29 14:16:30|67.58|65.38|67.58|65.38|67.58|65.38|67.58|65.38|0
1638195400000|2021-11-29 14:16:40|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1638195440000|2021-11-29 14:17:20|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1638195460000|2021-11-29 14:17:40|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1638195470000|2021-11-29 14:17:50|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1638195490000|2021-11-29 14:18:10|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1638195580000|2021-11-29 14:19:40|67.65|65.45|67.65|65.45|67.65|65.45|67.65|65.45|0
1638195590000|2021-11-29 14:19:50|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1638195600000|2021-11-29 14:20:00|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1638195610000|2021-11-29 14:20:10|67.69|65.49|67.69|65.49|67.73|65.53|67.69|65.49|0
1638195640000|2021-11-29 14:20:40|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1638195660000|2021-11-29 14:21:00|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1638195680000|2021-11-29 14:21:20|67.81|65.61|67.77|65.57|67.81|65.61|67.77|65.57|0
1638195690000|2021-11-29 14:21:30|67.73|65.53|67.77|65.57|67.77|65.57|67.73|65.53|0
1638195700000|2021-11-29 14:21:40|67.81|65.61|67.81|65.61|67.81|65.61|67.81|65.61|0
1638195710000|2021-11-29 14:21:50|67.85|65.65|67.81|65.61|67.85|65.65|67.81|65.61|0
1638195730000|2021-11-29 14:22:10|67.77|65.57|67.81|65.61|67.81|65.61|67.77|65.57|0
1638195740000|2021-11-29 14:22:20|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1638195770000|2021-11-29 14:22:50|67.73|65.53|67.69|65.49|67.73|65.53|67.69|65.49|0
1638195780000|2021-11-29 14:23:00|67.73|65.53|67.69|65.49|67.73|65.53|67.69|65.49|0
1638195790000|2021-11-29 14:23:10|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1638195810000|2021-11-29 14:23:30|67.77|65.57|67.73|65.53|67.77|65.57|67.73|65.53|0
1638195830000|2021-11-29 14:23:50|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1638195840000|2021-11-29 14:24:00|67.73|65.53|67.73|65.53|67.73|65.53|67.73|65.53|0
1638195860000|2021-11-29 14:24:20|67.69|65.49|67.69|65.49|67.69|65.49|67.69|65.49|0
1638195870000|2021-11-29 14:24:30|67.77|65.57|67.77|65.57|67.77|65.57|67.77|65.57|0
1638195880000|2021-11-29 14:24:40|67.73|65.53|67.73|65.53|67.77|65.57|67.73|65.53|0
1638195890000|2021-11-29 14:24:50|67.77|65.57|67.73|65.53|67.77|65.57|67.73|65.53|0
1638195900000|2021-11-29 14:25:00|67.77|65.57|67.73|65.53|67.77|65.57|67.73|65.53|0
1638195910000|2021-11-29 14:25:10|67.69|65.49|67.65|65.45|67.69|65.49|67.65|65.45|0
1638195920000|2021-11-29 14:25:20|67.63|65.43|67.53|65.33|67.63|65.43|67.53|65.33|0
1638195930000|2021-11-29 14:25:30|67.49|65.29|67.37|65.17|67.49|65.29|67.37|65.17|0
1638195940000|2021-11-29 14:25:40|67.33|65.13|67.25|65.05|67.33|65.13|67.25|65.05|0
1638195950000|2021-11-29 14:25:50|67.33|65.13|67.37|65.17|67.37|65.17|67.33|65.13|0
1638195960000|2021-11-29 14:26:00|67.33|65.13|67.29|65.09|67.33|65.13|67.29|65.09|0
1638195970000|2021-11-29 14:26:10|67.25|65.05|67.06|64.86|67.25|65.05|67.06|64.86|0
1638195980000|2021-11-29 14:26:20|67.14|64.94|67.14|64.94|67.14|64.94|67.14|64.94|0
1638195990000|2021-11-29 14:26:30|67.1|64.9|67.14|64.94|67.14|64.94|67.1|64.9|0
1638196000000|2021-11-29 14:26:40|67.18|64.98|67.14|64.94|67.18|64.98|67.14|64.94|0
1638196010000|2021-11-29 14:26:50|67.18|64.98|67.18|64.98|67.18|64.98|67.18|64.98|0
1638196020000|2021-11-29 14:27:00|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1638196040000|2021-11-29 14:27:20|67.14|64.94|67.21|65.01|67.21|65.01|67.14|64.94|0
1638196050000|2021-11-29 14:27:30|67.25|65.05|67.25|65.05|67.25|65.05|67.25|65.05|0
1638196070000|2021-11-29 14:27:50|67.21|65.01|67.21|65.01|67.21|65.01|67.21|65.01|0
1638196080000|2021-11-29 14:28:00|67.25|65.05|67.21|65.01|67.25|65.05|67.21|65.01|0
1638196090000|2021-11-29 14:28:10|67.25|65.05|67.25|65.05|67.33|65.13|67.25|65.05|0
1638196100000|2021-11-29 14:28:20|67.29|65.09|67.29|65.09|67.29|65.09|67.29|65.09|0
1638196120000|2021-11-29 14:28:40|67.25|65.05|67.25|65.05|67.25|65.05|67.25|65.05|0
1638196130000|2021-11-29 14:28:50|67.21|65.01|67.21|65.01|67.21|65.01|67.21|65.01|0
1638196140000|2021-11-29 14:29:00|67.19|64.99|67.27|65.07|67.27|65.07|67.19|64.99|0
1638196150000|2021-11-29 14:29:10|67.25|65.05|67.37|65.17|67.37|65.17|67.25|65.05|0
1638196160000|2021-11-29 14:29:20|67.33|65.13|67.25|65.05|67.33|65.13|67.25|65.05|0
1638196170000|2021-11-29 14:29:30|67.29|65.09|67.37|65.17|67.37|65.17|67.29|65.09|0
1638196180000|2021-11-29 14:29:40|67.41|65.21|67.37|65.17|67.41|65.21|67.37|65.17|0
1638196190000|2021-11-29 14:29:50|67.33|65.13|67.45|65.25|67.45|65.25|67.33|65.13|0
1638196200000|2021-11-29 14:30:00|67.49|65.29|67.29|65.09|67.49|65.29|67.29|65.09|0
1638196210000|2021-11-29 14:30:10|67.13|64.93|66.94|64.74|67.13|64.93|66.94|64.74|0
1638196220000|2021-11-29 14:30:20|66.86|64.66|66.86|64.66|66.94|64.74|66.82|64.62|0
1638196230000|2021-11-29 14:30:30|66.94|64.74|66.98|64.78|66.98|64.78|66.94|64.74|0
1638196240000|2021-11-29 14:30:40|67.05|64.85|67.02|64.82|67.05|64.85|67.02|64.82|0
1638196250000|2021-11-29 14:30:50|66.9|64.7|66.82|64.62|66.9|64.7|66.82|64.62|0
1638196260000|2021-11-29 14:31:00|66.74|64.54|66.74|64.54|66.78|64.58|66.74|64.54|0
1638196270000|2021-11-29 14:31:10|66.86|64.66|66.82|64.62|66.86|64.66|66.78|64.58|0
1638196280000|2021-11-29 14:31:20|66.9|64.7|66.94|64.74|66.94|64.74|66.74|64.54|0
1638196290000|2021-11-29 14:31:30|66.98|64.78|66.86|64.66|66.98|64.78|66.86|64.66|0
1638196300000|2021-11-29 14:31:40|66.9|64.7|67.02|64.82|67.02|64.82|66.86|64.66|0
1638196310000|2021-11-29 14:31:50|67.13|64.93|67.09|64.89|67.13|64.93|67.09|64.89|0
1638196320000|2021-11-29 14:32:00|67.01|64.81|67.21|65.01|67.21|65.01|67.01|64.81|0
1638196330000|2021-11-29 14:32:10|67.37|65.17|67.45|65.25|67.45|65.25|67.37|65.17|0
1638196340000|2021-11-29 14:32:20|67.51|65.31|67.57|65.37|67.57|65.37|67.51|65.31|0
1638196350000|2021-11-29 14:32:30|67.61|65.41|67.57|65.37|67.61|65.41|67.57|65.37|0
1638196360000|2021-11-29 14:32:40|67.61|65.41|67.68|65.48|67.68|65.48|67.57|65.37|0
1638196370000|2021-11-29 14:32:50|67.76|65.56|67.84|65.64|67.96|65.76|67.76|65.56|0
1638196380000|2021-11-29 14:33:00|67.96|65.76|67.92|65.72|68.04|65.84|67.92|65.72|0
1638196390000|2021-11-29 14:33:10|67.84|65.64|68|65.8|68|65.8|67.84|65.64|0
1638196400000|2021-11-29 14:33:20|68.08|65.88|68.04|65.84|68.08|65.88|68.04|65.84|0
1638196410000|2021-11-29 14:33:30|68|65.8|67.92|65.72|68|65.8|67.92|65.72|0
1638196420000|2021-11-29 14:33:40|68|65.8|68.04|65.84|68.04|65.84|68|65.8|0
1638196430000|2021-11-29 14:33:50|68.12|65.92|68.16|65.96|68.16|65.96|68.08|65.88|0
1638196440000|2021-11-29 14:34:00|68.2|66|68.36|66.16|68.36|66.16|68.2|66|0
1638196450000|2021-11-29 14:34:10|68.4|66.2|68.44|66.24|68.44|66.24|68.4|66.2|0
1638196460000|2021-11-29 14:34:20|68.36|66.16|68.28|66.08|68.4|66.2|68.28|66.08|0
1638196470000|2021-11-29 14:34:30|68.32|66.12|68.2|66|68.32|66.12|68.12|65.92|0
1638196480000|2021-11-29 14:34:40|68.24|66.04|68.32|66.12|68.36|66.16|68.24|66.04|0
1638196490000|2021-11-29 14:34:50|68.28|66.08|68.32|66.12|68.32|66.12|68.24|66.04|0
1638196500000|2021-11-29 14:35:00|68.4|66.2|68.4|66.2|68.44|66.24|68.4|66.2|0
1638196510000|2021-11-29 14:35:10|68.32|66.12|68.8|66.6|68.8|66.6|68.32|66.12|0
1638196520000|2021-11-29 14:35:20|68.88|66.68|68.56|66.36|68.88|66.68|68.56|66.36|0
1638196530000|2021-11-29 14:35:30|68.6|66.4|68.8|66.6|68.84|66.64|68.6|66.4|0
1638196540000|2021-11-29 14:35:40|68.84|66.64|68.64|66.44|68.84|66.64|68.64|66.44|0
1638196550000|2021-11-29 14:35:50|68.52|66.32|68.52|66.32|68.52|66.32|68.4|66.2|0
1638196560000|2021-11-29 14:36:00|68.44|66.24|68.44|66.24|68.44|66.24|68.4|66.2|0
1638196570000|2021-11-29 14:36:10|68.52|66.32|68.4|66.2|68.52|66.32|68.4|66.2|0
1638196580000|2021-11-29 14:36:20|68.52|66.32|68.64|66.44|68.72|66.52|68.44|66.24|0
1638196590000|2021-11-29 14:36:30|68.6|66.4|68.68|66.48|68.72|66.52|68.6|66.4|0
1638196600000|2021-11-29 14:36:40|68.56|66.36|68.76|66.56|68.76|66.56|68.56|66.36|0
1638196610000|2021-11-29 14:36:50|68.6|66.4|68.48|66.28|68.6|66.4|68.48|66.28|0
1638196620000|2021-11-29 14:37:00|68.52|66.32|68.32|66.12|68.6|66.4|68.32|66.12|0
1638196630000|2021-11-29 14:37:10|68.24|66.04|68.32|66.12|68.36|66.16|68.24|66.04|0
1638196640000|2021-11-29 14:37:20|68.28|66.08|68.28|66.08|68.32|66.12|68.24|66.04|0
1638196650000|2021-11-29 14:37:30|68.32|66.12|68.36|66.16|68.36|66.16|68.2|66|0
1638196660000|2021-11-29 14:37:40|68.44|66.24|68.4|66.2|68.52|66.32|68.4|66.2|0
1638196670000|2021-11-29 14:37:50|68.68|66.48|68.76|66.56|68.76|66.56|68.68|66.48|0
1638196680000|2021-11-29 14:38:00|68.8|66.6|68.6|66.4|68.8|66.6|68.6|66.4|0
1638196690000|2021-11-29 14:38:10|68.72|66.52|68.68|66.48|68.72|66.52|68.64|66.44|0
1638196700000|2021-11-29 14:38:20|68.6|66.4|68.6|66.4|68.72|66.52|68.6|66.4|0
1638196710000|2021-11-29 14:38:30|68.64|66.44|68.78|66.58|68.78|66.58|68.64|66.44|0
1638196720000|2021-11-29 14:38:40|68.8|66.6|68.92|66.72|68.92|66.72|68.8|66.6|0
1638196730000|2021-11-29 14:38:50|68.96|66.76|68.48|66.28|68.96|66.76|68.48|66.28|0
1638196740000|2021-11-29 14:39:00|68.36|66.16|68.52|66.32|68.56|66.36|68.36|66.16|0
1638196750000|2021-11-29 14:39:10|68.44|66.24|68.28|66.08|68.44|66.24|68.28|66.08|0
1638196760000|2021-11-29 14:39:20|68.24|66.04|68.24|66.04|68.36|66.16|68.24|66.04|0
1638196770000|2021-11-29 14:39:30|68.36|66.16|68.48|66.28|68.48|66.28|68.36|66.16|0
1638196780000|2021-11-29 14:39:40|68.32|66.12|68.28|66.08|68.32|66.12|68.24|66.04|0
1638196790000|2021-11-29 14:39:50|68.36|66.16|68.24|66.04|68.36|66.16|68.24|66.04|0
1638196800000|2021-11-29 14:40:00|68.32|66.12|68.68|66.48|68.68|66.48|68.32|66.12|0
1638196810000|2021-11-29 14:40:10|68.52|66.32|68.72|66.52|68.72|66.52|68.36|66.16|0
1638196820000|2021-11-29 14:40:20|68.64|66.44|68.8|66.6|68.84|66.64|68.64|66.44|0
1638196830000|2021-11-29 14:40:30|68.76|66.56|68.56|66.36|68.76|66.56|68.52|66.32|0
1638196840000|2021-11-29 14:40:40|68.44|66.24|68.44|66.24|68.48|66.28|68.44|66.24|0
1638196850000|2021-11-29 14:40:50|68.48|66.28|68.72|66.52|68.72|66.52|68.48|66.28|0
1638196860000|2021-11-29 14:41:00|68.4|66.2|68.44|66.24|68.48|66.28|68.4|66.2|0
1638196870000|2021-11-29 14:41:10|68.4|66.2|68.52|66.32|68.52|66.32|68.32|66.12|0
1638196880000|2021-11-29 14:41:20|68.56|66.36|68.4|66.2|68.56|66.36|68.4|66.2|0
1638196890000|2021-11-29 14:41:30|68.32|66.12|68.32|66.12|68.36|66.16|68.28|66.08|0
1638196900000|2021-11-29 14:41:40|68.4|66.2|68.52|66.32|68.56|66.36|68.4|66.2|0
1638196910000|2021-11-29 14:41:50|68.56|66.36|68.6|66.4|68.6|66.4|68.52|66.32|0
1638196920000|2021-11-29 14:42:00|68.44|66.24|68.48|66.28|68.48|66.28|68.4|66.2|0
1638196930000|2021-11-29 14:42:10|68.52|66.32|68.32|66.12|68.52|66.32|68.32|66.12|0
1638196940000|2021-11-29 14:42:20|68.3|66.1|68.48|66.28|68.48|66.28|68.28|66.08|0
1638196950000|2021-11-29 14:42:30|68.4|66.2|68.28|66.08|68.4|66.2|68.28|66.08|0
1638196960000|2021-11-29 14:42:40|68.36|66.16|68.56|66.36|68.64|66.44|68.36|66.16|0
1638196970000|2021-11-29 14:42:50|68.52|66.32|68.36|66.16|68.52|66.32|68.36|66.16|0
1638196980000|2021-11-29 14:43:00|68.32|66.12|68.31|66.11|68.32|66.12|68.28|66.08|0
1638196990000|2021-11-29 14:43:10|68.35|66.15|68.47|66.27|68.47|66.27|68.35|66.15|0
1638197000000|2021-11-29 14:43:20|68.42|66.22|68.35|66.15|68.42|66.22|68.35|66.15|0
1638197010000|2021-11-29 14:43:30|68.43|66.23|68.31|66.11|68.43|66.23|68.31|66.11|0
1638197020000|2021-11-29 14:43:40|68.34|66.14|68.43|66.23|68.43|66.23|68.34|66.14|0
1638197030000|2021-11-29 14:43:50|68.47|66.27|68.47|66.27|68.59|66.39|68.47|66.27|0
1638197040000|2021-11-29 14:44:00|68.51|66.31|68.43|66.23|68.51|66.31|68.39|66.19|0
1638197050000|2021-11-29 14:44:10|68.55|66.35|68.51|66.31|68.55|66.35|68.47|66.27|0
1638197060000|2021-11-29 14:44:20|68.43|66.23|68.35|66.15|68.43|66.23|68.35|66.15|0
1638197070000|2021-11-29 14:44:30|68.31|66.11|68.51|66.31|68.51|66.31|68.31|66.11|0
1638197080000|2021-11-29 14:44:40|68.55|66.35|68.59|66.39|68.59|66.39|68.51|66.31|0
1638197090000|2021-11-29 14:44:50|68.71|66.51|68.37|66.17|68.71|66.51|68.33|66.13|0
1638197100000|2021-11-29 14:45:00|68.17|65.97|68.37|66.17|68.37|66.17|68.17|65.97|0
1638197110000|2021-11-29 14:45:10|68.57|66.37|68.73|66.53|68.73|66.53|68.57|66.37|0
1638197120000|2021-11-29 14:45:20|69.05|66.85|68.89|66.69|69.21|67.01|68.89|66.69|0
1638197130000|2021-11-29 14:45:30|68.77|66.57|68.77|66.57|68.77|66.57|68.69|66.49|0
1638197140000|2021-11-29 14:45:40|68.93|66.73|69.05|66.85|69.09|66.89|68.93|66.73|0
1638197150000|2021-11-29 14:45:50|69.13|66.93|69.09|66.89|69.13|66.93|69.01|66.81|0
1638197160000|2021-11-29 14:46:00|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1638197170000|2021-11-29 14:46:10|69.21|67.01|69.37|67.17|69.37|67.17|69.21|67.01|0
1638197180000|2021-11-29 14:46:20|69.45|67.25|69.49|67.29|69.49|67.29|69.41|67.21|0
1638197190000|2021-11-29 14:46:30|69.45|67.25|69.66|67.46|69.66|67.46|69.45|67.25|0
1638197200000|2021-11-29 14:46:40|69.7|67.5|69.56|67.36|69.7|67.5|69.56|67.36|0
1638197210000|2021-11-29 14:46:50|69.53|67.33|69.57|67.37|69.62|67.42|69.45|67.25|0
1638197220000|2021-11-29 14:47:00|69.49|67.29|69.66|67.46|69.66|67.46|69.49|67.29|0
1638197230000|2021-11-29 14:47:10|69.57|67.37|69.25|67.05|69.57|67.37|69.25|67.05|0
1638197240000|2021-11-29 14:47:20|69.17|66.97|69.09|66.89|69.29|67.09|69.09|66.89|0
1638197250000|2021-11-29 14:47:30|69.01|66.81|69.09|66.89|69.09|66.89|68.97|66.77|0
1638197260000|2021-11-29 14:47:40|69.05|66.85|68.93|66.73|69.05|66.85|68.93|66.73|0
1638197270000|2021-11-29 14:47:50|68.97|66.77|68.89|66.69|68.97|66.77|68.85|66.65|0
1638197280000|2021-11-29 14:48:00|68.77|66.57|68.56|66.36|68.77|66.57|68.52|66.32|0
1638197290000|2021-11-29 14:48:10|68.44|66.24|68.48|66.28|68.52|66.32|68.44|66.24|0
1638197300000|2021-11-29 14:48:20|68.36|66.16|68.24|66.04|68.36|66.16|68.24|66.04|0
1638197310000|2021-11-29 14:48:30|68.32|66.12|68.44|66.24|68.44|66.24|68.28|66.08|0
1638197320000|2021-11-29 14:48:40|68.4|66.2|68.6|66.4|68.6|66.4|68.4|66.2|0
1638197330000|2021-11-29 14:48:50|68.56|66.36|68.2|66|68.56|66.36|68.2|66|0
1638197340000|2021-11-29 14:49:00|68.44|66.24|68.48|66.28|68.48|66.28|68.36|66.16|0
1638197350000|2021-11-29 14:49:10|68.36|66.16|68.32|66.12|68.36|66.16|68.32|66.12|0
1638197360000|2021-11-29 14:49:20|68.48|66.28|68.64|66.44|68.64|66.44|68.48|66.28|0
1638197370000|2021-11-29 14:49:30|68.68|66.48|68.52|66.32|68.68|66.48|68.52|66.32|0
1638197380000|2021-11-29 14:49:40|68.44|66.24|68.44|66.24|68.44|66.24|68.44|66.24|0
1638197390000|2021-11-29 14:49:50|68.4|66.2|68.64|66.44|68.64|66.44|68.4|66.2|0
1638197400000|2021-11-29 14:50:00|68.84|66.64|69.05|66.85|69.33|67.13|68.84|66.64|0
1638197410000|2021-11-29 14:50:10|68.93|66.73|68.7|66.5|68.93|66.73|68.7|66.5|0
1638197420000|2021-11-29 14:50:20|68.72|66.52|69.09|66.89|69.17|66.97|68.72|66.52|0
1638197430000|2021-11-29 14:50:30|68.97|66.77|68.84|66.64|69.01|66.81|68.84|66.64|0
1638197440000|2021-11-29 14:50:40|68.72|66.52|68.88|66.68|68.88|66.68|68.72|66.52|0
1638197450000|2021-11-29 14:50:50|68.76|66.56|68.68|66.48|68.84|66.64|68.68|66.48|0
1638197460000|2021-11-29 14:51:00|68.88|66.68|68.72|66.52|68.88|66.68|68.72|66.52|0
1638197470000|2021-11-29 14:51:10|68.64|66.44|68.68|66.48|68.68|66.48|68.6|66.4|0
1638197480000|2021-11-29 14:51:20|68.72|66.52|67.99|65.79|68.72|66.52|67.99|65.79|0
1638197490000|2021-11-29 14:51:30|67.95|65.75|67.87|65.67|67.95|65.75|67.87|65.67|0
1638197500000|2021-11-29 14:51:40|67.95|65.75|67.99|65.79|67.99|65.79|67.91|65.71|0
1638197510000|2021-11-29 14:51:50|68.07|65.87|68.11|65.91|68.23|66.03|68.07|65.87|0
1638197520000|2021-11-29 14:52:00|68.05|65.85|68.11|65.91|68.25|66.05|68.05|65.85|0
1638197530000|2021-11-29 14:52:10|68.05|65.85|67.79|65.59|68.05|65.85|67.79|65.59|0
1638197540000|2021-11-29 14:52:20|67.83|65.63|68.03|65.83|68.03|65.83|67.83|65.63|0
1638197550000|2021-11-29 14:52:30|68.11|65.91|68.11|65.91|68.19|65.99|68.11|65.91|0
1638197560000|2021-11-29 14:52:40|68.15|65.95|68.11|65.91|68.19|65.99|68.11|65.91|0
1638197570000|2021-11-29 14:52:50|68.03|65.83|67.91|65.71|68.03|65.83|67.91|65.71|0
1638197580000|2021-11-29 14:53:00|68.07|65.87|67.95|65.75|68.07|65.87|67.91|65.71|0
1638197590000|2021-11-29 14:53:10|68.03|65.83|67.91|65.71|68.03|65.83|67.91|65.71|0
1638197600000|2021-11-29 14:53:20|68.03|65.83|67.95|65.75|68.11|65.91|67.95|65.75|0
1638197610000|2021-11-29 14:53:30|68.07|65.87|68.19|65.99|68.19|65.99|67.99|65.79|0
1638197620000|2021-11-29 14:53:40|68.07|65.87|67.95|65.75|68.07|65.87|67.95|65.75|0
1638197630000|2021-11-29 14:53:50|67.99|65.79|68.03|65.83|68.03|65.83|67.95|65.75|0
1638197640000|2021-11-29 14:54:00|67.87|65.67|67.77|65.57|67.87|65.67|67.77|65.57|0
1638197650000|2021-11-29 14:54:10|67.71|65.51|67.79|65.59|67.79|65.59|67.59|65.39|0
1638197660000|2021-11-29 14:54:20|67.91|65.71|67.95|65.75|67.99|65.79|67.91|65.71|0
1638197670000|2021-11-29 14:54:30|67.98|65.78|67.98|65.78|68.02|65.82|67.98|65.78|0
1638197680000|2021-11-29 14:54:40|68.02|65.82|67.94|65.74|68.06|65.86|67.94|65.74|0
1638197690000|2021-11-29 14:54:50|68.06|65.86|68.14|65.94|68.22|66.02|68.06|65.86|0
1638197700000|2021-11-29 14:55:00|68.22|66.02|68.22|66.02|68.22|66.02|68.06|65.86|0
1638197710000|2021-11-29 14:55:10|68.43|66.23|68.26|66.06|68.43|66.23|68.26|66.06|0
1638197720000|2021-11-29 14:55:20|68.22|66.02|68.02|65.82|68.22|66.02|68.02|65.82|0
1638197730000|2021-11-29 14:55:30|67.98|65.78|68.02|65.82|68.02|65.82|67.94|65.74|0
1638197740000|2021-11-29 14:55:40|67.85|65.65|67.82|65.62|67.9|65.7|67.82|65.62|0
1638197750000|2021-11-29 14:55:50|67.78|65.58|67.78|65.58|67.9|65.7|67.78|65.58|0
1638197760000|2021-11-29 14:56:00|67.82|65.62|67.66|65.46|67.82|65.62|67.66|65.46|0
1638197770000|2021-11-29 14:56:10|67.55|65.35|67.39|65.19|67.55|65.35|67.39|65.19|0
1638197780000|2021-11-29 14:56:20|67.31|65.11|67.35|65.15|67.43|65.23|67.31|65.11|0
1638197790000|2021-11-29 14:56:30|67.47|65.27|67.47|65.27|67.47|65.27|67.47|65.27|0
1638197800000|2021-11-29 14:56:40|67.51|65.31|67.55|65.35|67.55|65.35|67.51|65.31|0
1638197810000|2021-11-29 14:56:50|67.51|65.31|67.43|65.23|67.51|65.31|67.43|65.23|0
1638197820000|2021-11-29 14:57:00|67.47|65.27|67.7|65.5|67.7|65.5|67.47|65.27|0
1638197830000|2021-11-29 14:57:10|67.74|65.54|67.58|65.38|67.74|65.54|67.55|65.35|0
1638197840000|2021-11-29 14:57:20|67.66|65.46|67.43|65.23|67.66|65.46|67.43|65.23|0
1638197850000|2021-11-29 14:57:30|67.47|65.27|67.51|65.31|67.7|65.5|67.47|65.27|0
1638197860000|2021-11-29 14:57:40|67.47|65.27|67.53|65.33|67.53|65.33|67.47|65.27|0
1638197870000|2021-11-29 14:57:50|67.54|65.34|67.57|65.37|67.57|65.37|67.53|65.33|0
1638197880000|2021-11-29 14:58:00|67.86|65.66|67.86|65.66|67.86|65.66|67.82|65.62|0
1638197890000|2021-11-29 14:58:10|67.76|65.56|67.74|65.54|67.86|65.66|67.74|65.54|0
1638197900000|2021-11-29 14:58:20|67.54|65.34|67.5|65.3|67.54|65.34|67.5|65.3|0
1638197910000|2021-11-29 14:58:30|67.54|65.34|67.5|65.3|67.54|65.34|67.5|65.3|0
1638197920000|2021-11-29 14:58:40|67.58|65.38|67.54|65.34|67.62|65.42|67.54|65.34|0
1638197930000|2021-11-29 14:58:50|67.5|65.3|67.5|65.3|67.5|65.3|67.5|65.3|0
1638197940000|2021-11-29 14:59:00|67.46|65.26|67.62|65.42|67.62|65.42|67.46|65.26|0
1638197950000|2021-11-29 14:59:10|67.54|65.34|67.66|65.46|67.66|65.46|67.54|65.34|0
1638197960000|2021-11-29 14:59:20|67.56|65.36|67.48|65.28|67.56|65.36|67.35|65.15|0
1638197970000|2021-11-29 14:59:30|66.89|64.69|66.85|64.65|66.89|64.69|66.81|64.61|0
1638197980000|2021-11-29 14:59:40|66.89|64.69|67.01|64.81|67.05|64.85|66.89|64.69|0
1638197990000|2021-11-29 14:59:50|66.99|64.79|67.05|64.85|67.05|64.85|66.99|64.79|0
1638198000000|2021-11-29 15:00:00|67.13|64.93|67.09|64.89|67.13|64.93|66.93|64.73|0
1638198010000|2021-11-29 15:00:10|67.29|65.09|67.17|64.97|67.29|65.09|67.05|64.85|0
1638198020000|2021-11-29 15:00:20|66.99|64.79|66.89|64.69|66.99|64.79|66.89|64.69|0
1638198030000|2021-11-29 15:00:30|66.93|64.73|66.89|64.69|66.95|64.75|66.89|64.69|0
1638198040000|2021-11-29 15:00:40|66.85|64.65|66.85|64.65|66.97|64.77|66.85|64.65|0
1638198050000|2021-11-29 15:00:50|66.81|64.61|66.77|64.57|66.85|64.65|66.77|64.57|0
1638198060000|2021-11-29 15:01:00|66.73|64.53|66.81|64.61|66.81|64.61|66.73|64.53|0
1638198070000|2021-11-29 15:01:10|66.89|64.69|66.69|64.49|66.89|64.69|66.58|64.38|0
1638198080000|2021-11-29 15:01:20|66.73|64.53|66.81|64.61|66.81|64.61|66.73|64.53|0
1638198090000|2021-11-29 15:01:30|66.77|64.57|67.05|64.85|67.05|64.85|66.77|64.57|0
1638198100000|2021-11-29 15:01:40|67.01|64.81|67.09|64.89|67.17|64.97|67.01|64.81|0
1638198110000|2021-11-29 15:01:50|67.05|64.85|66.97|64.77|67.05|64.85|66.93|64.73|0
1638198120000|2021-11-29 15:02:00|67.05|64.85|66.65|64.45|67.05|64.85|66.65|64.45|0
1638198130000|2021-11-29 15:02:10|66.54|64.34|66.57|64.37|66.57|64.37|66.42|64.22|0
1638198140000|2021-11-29 15:02:20|66.42|64.22|66.61|64.41|66.61|64.41|66.42|64.22|0
1638198150000|2021-11-29 15:02:30|66.69|64.49|66.65|64.45|66.81|64.61|66.65|64.45|0
1638198160000|2021-11-29 15:02:40|66.61|64.41|66.61|64.41|66.61|64.41|66.5|64.3|0
1638198170000|2021-11-29 15:02:50|66.53|64.33|66.53|64.33|66.57|64.37|66.53|64.33|0
1638198180000|2021-11-29 15:03:00|66.61|64.41|67.13|64.93|67.13|64.93|66.61|64.41|0
1638198190000|2021-11-29 15:03:10|67.17|64.97|66.93|64.73|67.17|64.97|66.93|64.73|0
1638198200000|2021-11-29 15:03:20|66.89|64.69|67.13|64.93|67.13|64.93|66.89|64.69|0
1638198210000|2021-11-29 15:03:30|67.21|65.01|67.33|65.13|67.33|65.13|67.17|64.97|0
1638198220000|2021-11-29 15:03:40|67.17|64.97|67.09|64.89|67.17|64.97|67.05|64.85|0
1638198230000|2021-11-29 15:03:50|67.01|64.81|67.01|64.81|67.01|64.81|66.97|64.77|0
1638198240000|2021-11-29 15:04:00|67.09|64.89|67.09|64.89|67.25|65.05|67.09|64.89|0
1638198250000|2021-11-29 15:04:10|67.01|64.81|66.93|64.73|67.01|64.81|66.93|64.73|0
1638198260000|2021-11-29 15:04:20|67.05|64.85|67.21|65.01|67.21|65.01|67.05|64.85|0
1638198270000|2021-11-29 15:04:30|67.25|65.05|67.33|65.13|67.33|65.13|67.21|65.01|0
1638198280000|2021-11-29 15:04:40|67.17|64.97|67.25|65.05|67.33|65.13|67.17|64.97|0
1638198290000|2021-11-29 15:04:50|67.52|65.32|67.48|65.28|67.52|65.32|67.48|65.28|0
1638198300000|2021-11-29 15:05:00|67.64|65.44|67.56|65.36|67.64|65.44|67.56|65.36|0
1638198310000|2021-11-29 15:05:10|67.52|65.32|67.76|65.56|67.76|65.56|67.52|65.32|0
1638198320000|2021-11-29 15:05:20|67.64|65.44|67.44|65.24|67.64|65.44|67.44|65.24|0
1638198330000|2021-11-29 15:05:30|67.48|65.28|67.13|64.93|67.48|65.28|67.13|64.93|0
1638198340000|2021-11-29 15:05:40|66.93|64.73|67.05|64.85|67.05|64.85|66.93|64.73|0
1638198350000|2021-11-29 15:05:50|67.13|64.93|67.28|65.08|67.28|65.08|67.13|64.93|0
1638198360000|2021-11-29 15:06:00|67.24|65.04|67.32|65.12|67.32|65.12|67.24|65.04|0
1638198370000|2021-11-29 15:06:10|67.28|65.08|67.32|65.12|67.32|65.12|67.21|65.01|0
1638198380000|2021-11-29 15:06:20|67.4|65.2|67.32|65.12|67.4|65.2|67.32|65.12|0
1638198390000|2021-11-29 15:06:30|67.24|65.04|67.17|64.97|67.24|65.04|67.17|64.97|0
1638198400000|2021-11-29 15:06:40|67.13|64.93|67.17|64.97|67.17|64.97|67.09|64.89|0
1638198410000|2021-11-29 15:06:50|67.2|65|67.36|65.16|67.36|65.16|67.17|64.97|0
1638198420000|2021-11-29 15:07:00|67.32|65.12|67.36|65.16|67.36|65.16|67.2|65|0
1638198430000|2021-11-29 15:07:10|67.2|65|67.44|65.24|67.44|65.24|67.2|65|0
1638198440000|2021-11-29 15:07:20|67.48|65.28|67.76|65.56|67.76|65.56|67.48|65.28|0
1638198450000|2021-11-29 15:07:30|67.84|65.64|67.76|65.56|67.84|65.64|67.76|65.56|0
1638198460000|2021-11-29 15:07:40|67.84|65.64|67.56|65.36|67.84|65.64|67.48|65.28|0
1638198470000|2021-11-29 15:07:50|67.6|65.4|67.44|65.24|67.6|65.4|67.4|65.2|0
1638198480000|2021-11-29 15:08:00|67.48|65.28|67.48|65.28|67.68|65.48|67.48|65.28|0
1638198490000|2021-11-29 15:08:10|67.52|65.32|67.44|65.24|67.52|65.32|67.44|65.24|0
1638198500000|2021-11-29 15:08:20|67.52|65.32|67.68|65.48|67.68|65.48|67.52|65.32|0
1638198510000|2021-11-29 15:08:30|67.72|65.52|67.56|65.36|67.72|65.52|67.56|65.36|0
1638198520000|2021-11-29 15:08:40|67.68|65.48|67.64|65.44|67.68|65.48|67.64|65.44|0
1638198530000|2021-11-29 15:08:50|67.68|65.48|67.88|65.68|67.88|65.68|67.68|65.48|0
1638198540000|2021-11-29 15:09:00|67.84|65.64|67.56|65.36|67.84|65.64|67.56|65.36|0
1638198550000|2021-11-29 15:09:10|67.68|65.48|67.52|65.32|67.68|65.48|67.52|65.32|0
1638198560000|2021-11-29 15:09:20|67.48|65.28|67.48|65.28|67.64|65.44|67.48|65.28|0
1638198570000|2021-11-29 15:09:30|67.52|65.32|67.36|65.16|67.52|65.32|67.36|65.16|0
1638198580000|2021-11-29 15:09:40|67.32|65.12|67.16|64.96|67.32|65.12|67.16|64.96|0
1638198590000|2021-11-29 15:09:50|67.2|65|67.04|64.84|67.2|65|67.04|64.84|0
1638198600000|2021-11-29 15:10:00|67.08|64.88|67.2|65|67.2|65|67.08|64.88|0
1638198610000|2021-11-29 15:10:10|67.16|64.96|67.08|64.88|67.16|64.96|67.04|64.84|0
1638198620000|2021-11-29 15:10:20|66.93|64.73|67.08|64.88|67.08|64.88|66.93|64.73|0
1638198630000|2021-11-29 15:10:30|66.89|64.69|66.85|64.65|66.89|64.69|66.85|64.65|0
1638198640000|2021-11-29 15:10:40|66.81|64.61|66.53|64.33|66.81|64.61|66.53|64.33|0
1638198650000|2021-11-29 15:10:50|66.65|64.45|66.69|64.49|66.69|64.49|66.65|64.45|0
1638198660000|2021-11-29 15:11:00|66.73|64.53|66.77|64.57|66.77|64.57|66.69|64.49|0
1638198670000|2021-11-29 15:11:10|66.85|64.65|66.81|64.61|66.85|64.65|66.81|64.61|0
1638198680000|2021-11-29 15:11:20|66.69|64.49|66.89|64.69|66.89|64.69|66.69|64.49|0
1638198690000|2021-11-29 15:11:30|66.85|64.65|66.85|64.65|66.85|64.65|66.81|64.61|0
1638198700000|2021-11-29 15:11:40|66.89|64.69|66.65|64.45|66.89|64.69|66.65|64.45|0
1638198710000|2021-11-29 15:11:50|66.61|64.41|66.81|64.61|66.81|64.61|66.61|64.41|0
1638198720000|2021-11-29 15:12:00|66.73|64.53|66.69|64.49|66.85|64.65|66.69|64.49|0
1638198730000|2021-11-29 15:12:10|66.73|64.53|66.81|64.61|66.81|64.61|66.73|64.53|0
1638198740000|2021-11-29 15:12:20|66.73|64.53|66.73|64.53|66.73|64.53|66.61|64.41|0
1638198750000|2021-11-29 15:12:30|66.65|64.45|66.65|64.45|66.65|64.45|66.57|64.37|0
1638198760000|2021-11-29 15:12:40|66.73|64.53|66.73|64.53|66.73|64.53|66.69|64.49|0
1638198770000|2021-11-29 15:12:50|66.69|64.49|66.84|64.64|66.92|64.72|66.69|64.49|0
1638198780000|2021-11-29 15:13:00|66.94|64.74|67.04|64.84|67.04|64.84|66.92|64.72|0
1638198790000|2021-11-29 15:13:10|67.08|64.88|67.16|64.96|67.16|64.96|67.08|64.88|0
1638198800000|2021-11-29 15:13:20|67.08|64.88|67.04|64.84|67.08|64.88|67|64.8|0
1638198810000|2021-11-29 15:13:30|67|64.8|67.12|64.92|67.12|64.92|67|64.8|0
1638198820000|2021-11-29 15:13:40|67.2|65|67.12|64.92|67.2|65|67.12|64.92|0
1638198830000|2021-11-29 15:13:50|67.16|64.96|67.04|64.84|67.16|64.96|67.04|64.84|0
1638198840000|2021-11-29 15:14:00|67|64.8|67.08|64.88|67.08|64.88|66.96|64.76|0
1638198850000|2021-11-29 15:14:10|67|64.8|66.8|64.6|67|64.8|66.8|64.6|0
1638198860000|2021-11-29 15:14:20|66.84|64.64|66.96|64.76|66.96|64.76|66.84|64.64|0
1638198870000|2021-11-29 15:14:30|67.12|64.92|67.2|65|67.2|65|67.12|64.92|0
1638198880000|2021-11-29 15:14:40|67.24|65.04|67.28|65.08|67.36|65.16|67.2|65|0
1638198890000|2021-11-29 15:14:50|67.32|65.12|67.44|65.24|67.44|65.24|67.32|65.12|0
1638198900000|2021-11-29 15:15:00|67.32|65.12|67.24|65.04|67.36|65.16|67.2|65|0
1638198910000|2021-11-29 15:15:10|67.4|65.2|67.08|64.88|67.4|65.2|67.08|64.88|0
1638198920000|2021-11-29 15:15:20|67.04|64.84|66.96|64.76|67.08|64.88|66.92|64.72|0
1638198930000|2021-11-29 15:15:30|66.76|64.56|66.8|64.6|66.8|64.6|66.61|64.41|0
1638198940000|2021-11-29 15:15:40|66.72|64.52|66.69|64.49|66.8|64.6|66.69|64.49|0
1638198950000|2021-11-29 15:15:50|66.76|64.56|66.88|64.68|66.92|64.72|66.72|64.52|0
1638198960000|2021-11-29 15:16:00|67|64.8|67|64.8|67.16|64.96|66.92|64.72|0
1638198970000|2021-11-29 15:16:10|67.08|64.88|66.96|64.76|67.08|64.88|66.88|64.68|0
1638198980000|2021-11-29 15:16:20|66.88|64.68|67.18|64.98|67.18|64.98|66.88|64.68|0
1638198990000|2021-11-29 15:16:30|67.2|65|67.4|65.2|67.4|65.2|67.2|65|0
1638199000000|2021-11-29 15:16:40|67.44|65.24|67.36|65.16|67.44|65.24|67.36|65.16|0
1638199010000|2021-11-29 15:16:50|67.2|65|67.32|65.12|67.32|65.12|67.16|64.96|0
1638199020000|2021-11-29 15:17:00|67.24|65.04|67.2|65|67.28|65.08|67.2|65|0
1638199030000|2021-11-29 15:17:10|67.24|65.04|67.4|65.2|67.4|65.2|67.2|65|0
1638199040000|2021-11-29 15:17:20|67.52|65.32|67.4|65.2|67.56|65.36|67.4|65.2|0
1638199050000|2021-11-29 15:17:30|67.24|65.04|67|64.8|67.24|65.04|67|64.8|0
1638199060000|2021-11-29 15:17:40|66.96|64.76|66.96|64.76|67.04|64.84|66.92|64.72|0
1638199070000|2021-11-29 15:17:50|67.04|64.84|66.92|64.72|67.04|64.84|66.92|64.72|0
1638199080000|2021-11-29 15:18:00|66.96|64.76|66.96|64.76|66.96|64.76|66.88|64.68|0
1638199090000|2021-11-29 15:18:10|66.88|64.68|66.76|64.56|66.88|64.68|66.72|64.52|0
1638199100000|2021-11-29 15:18:20|67|64.8|66.96|64.76|67|64.8|66.92|64.72|0
1638199110000|2021-11-29 15:18:30|67|64.8|66.88|64.68|67|64.8|66.88|64.68|0
1638199120000|2021-11-29 15:18:40|66.96|64.76|66.8|64.6|66.96|64.76|66.8|64.6|0
1638199130000|2021-11-29 15:18:50|66.76|64.56|66.8|64.6|66.8|64.6|66.76|64.56|0
1638199140000|2021-11-29 15:19:00|66.72|64.52|66.76|64.56|66.76|64.56|66.68|64.48|0
1638199150000|2021-11-29 15:19:10|66.74|64.54|66.92|64.72|66.92|64.72|66.74|64.54|0
1638199160000|2021-11-29 15:19:20|66.96|64.76|66.84|64.64|67|64.8|66.84|64.64|0
1638199170000|2021-11-29 15:19:30|66.96|64.76|67|64.8|67|64.8|66.88|64.68|0
1638199180000|2021-11-29 15:19:40|66.88|64.68|66.8|64.6|66.88|64.68|66.76|64.56|0
1638199190000|2021-11-29 15:19:50|66.76|64.56|66.68|64.48|66.8|64.6|66.68|64.48|0
1638199200000|2021-11-29 15:20:00|66.72|64.52|67|64.8|67|64.8|66.72|64.52|0
1638199210000|2021-11-29 15:20:10|66.84|64.64|66.8|64.6|66.84|64.64|66.76|64.56|0
1638199220000|2021-11-29 15:20:20|66.76|64.56|66.84|64.64|66.84|64.64|66.72|64.52|0
1638199230000|2021-11-29 15:20:30|66.92|64.72|67|64.8|67.04|64.84|66.92|64.72|0
1638199240000|2021-11-29 15:20:40|67.04|64.84|67.16|64.96|67.16|64.96|67.04|64.84|0
1638199250000|2021-11-29 15:20:50|67.2|65|67.16|64.96|67.2|65|67.16|64.96|0
1638199260000|2021-11-29 15:21:00|67|64.8|67|64.8|67.04|64.84|67|64.8|0
1638199270000|2021-11-29 15:21:10|66.92|64.72|66.84|64.64|66.92|64.72|66.84|64.64|0
1638199280000|2021-11-29 15:21:20|66.96|64.76|67.12|64.92|67.16|64.96|66.96|64.76|0
1638199290000|2021-11-29 15:21:30|67.16|64.96|67.24|65.04|67.24|65.04|67.16|64.96|0
1638199300000|2021-11-29 15:21:40|67.28|65.08|67.12|64.92|67.28|65.08|67.12|64.92|0
1638199310000|2021-11-29 15:21:50|67.16|64.96|67.4|65.2|67.4|65.2|67.12|64.92|0
1638199320000|2021-11-29 15:22:00|67.18|64.98|67.12|64.92|67.24|65.04|67.12|64.92|0
1638199330000|2021-11-29 15:22:10|67.08|64.88|67.47|65.27|67.47|65.27|67.08|64.88|0
1638199340000|2021-11-29 15:22:20|67.43|65.23|67.51|65.31|67.51|65.31|67.39|65.19|0
1638199350000|2021-11-29 15:22:30|67.47|65.27|67.39|65.19|67.47|65.27|67.39|65.19|0
1638199360000|2021-11-29 15:22:40|67.35|65.15|67.43|65.23|67.43|65.23|67.35|65.15|0
1638199370000|2021-11-29 15:22:50|67.47|65.27|67.39|65.19|67.51|65.31|67.39|65.19|0
1638199380000|2021-11-29 15:23:00|67.35|65.15|67.24|65.04|67.35|65.15|67.18|64.98|0
1638199390000|2021-11-29 15:23:10|67.12|64.92|67.16|64.96|67.16|64.96|67.08|64.88|0
1638199400000|2021-11-29 15:23:20|67.12|64.92|66.96|64.76|67.12|64.92|66.96|64.76|0
1638199410000|2021-11-29 15:23:30|67.12|64.92|67.04|64.84|67.12|64.92|67|64.8|0
1638199420000|2021-11-29 15:23:40|66.96|64.76|66.98|64.78|66.98|64.78|66.96|64.76|0
1638199430000|2021-11-29 15:23:50|66.92|64.72|66.88|64.68|66.92|64.72|66.88|64.68|0
1638199440000|2021-11-29 15:24:00|66.76|64.56|66.88|64.68|66.88|64.68|66.72|64.52|0
1638199450000|2021-11-29 15:24:10|66.8|64.6|66.84|64.64|66.84|64.64|66.78|64.58|0
1638199460000|2021-11-29 15:24:20|66.92|64.72|66.84|64.64|66.92|64.72|66.84|64.64|0
1638199470000|2021-11-29 15:24:30|66.76|64.56|66.8|64.6|66.84|64.64|66.76|64.56|0
1638199480000|2021-11-29 15:24:40|66.92|64.72|66.96|64.76|66.96|64.76|66.92|64.72|0
1638199490000|2021-11-29 15:24:50|67|64.8|66.88|64.68|67.02|64.82|66.88|64.68|0
1638199500000|2021-11-29 15:25:00|66.84|64.64|66.84|64.64|66.84|64.64|66.8|64.6|0
1638199510000|2021-11-29 15:25:10|66.8|64.6|66.68|64.48|66.8|64.6|66.68|64.48|0
1638199520000|2021-11-29 15:25:20|66.72|64.52|66.8|64.6|66.8|64.6|66.72|64.52|0
1638199530000|2021-11-29 15:25:30|66.84|64.64|67|64.8|67|64.8|66.84|64.64|0
1638199540000|2021-11-29 15:25:40|66.92|64.72|66.92|64.72|67|64.8|66.92|64.72|0
1638199550000|2021-11-29 15:25:50|66.84|64.64|66.8|64.6|66.88|64.68|66.8|64.6|0
1638199560000|2021-11-29 15:26:00|66.88|64.68|67.04|64.84|67.04|64.84|66.88|64.68|0
1638199570000|2021-11-29 15:26:10|67.07|64.87|67.15|64.95|67.15|64.95|67.07|64.87|0
1638199580000|2021-11-29 15:26:20|67.11|64.91|67.19|64.99|67.19|64.99|67.07|64.87|0
1638199590000|2021-11-29 15:26:30|67.17|64.97|67.31|65.11|67.31|65.11|67.15|64.95|0
1638199600000|2021-11-29 15:26:40|67.27|65.07|67.35|65.15|67.35|65.15|67.27|65.07|0
1638199610000|2021-11-29 15:26:50|67.39|65.19|67.35|65.15|67.39|65.19|67.27|65.07|0
1638199620000|2021-11-29 15:27:00|67.39|65.19|67.47|65.27|67.55|65.35|67.39|65.19|0
1638199630000|2021-11-29 15:27:10|67.39|65.19|67.31|65.11|67.39|65.19|67.31|65.11|0
1638199640000|2021-11-29 15:27:20|67.27|65.07|67.47|65.27|67.47|65.27|67.27|65.07|0
1638199650000|2021-11-29 15:27:30|67.51|65.31|67.59|65.39|67.59|65.39|67.47|65.27|0
1638199660000|2021-11-29 15:27:40|67.47|65.27|67.67|65.47|67.67|65.47|67.47|65.27|0
1638199670000|2021-11-29 15:27:50|67.85|65.65|67.79|65.59|67.91|65.71|67.79|65.59|0
1638199680000|2021-11-29 15:28:00|67.95|65.75|67.95|65.75|67.99|65.79|67.91|65.71|0
1638199690000|2021-11-29 15:28:10|67.75|65.55|67.83|65.63|67.91|65.71|67.75|65.55|0
1638199700000|2021-11-29 15:28:20|67.79|65.59|68.03|65.83|68.03|65.83|67.79|65.59|0
1638199710000|2021-11-29 15:28:30|68.07|65.87|68.07|65.87|68.15|65.95|68.07|65.87|0
1638199720000|2021-11-29 15:28:40|68.09|65.89|67.79|65.59|68.09|65.89|67.79|65.59|0
1638199730000|2021-11-29 15:28:50|67.75|65.55|67.95|65.75|67.95|65.75|67.75|65.55|0
1638199740000|2021-11-29 15:29:00|68.07|65.87|68.11|65.91|68.11|65.91|68.07|65.87|0
1638199750000|2021-11-29 15:29:10|68.15|65.95|68.19|65.99|68.19|65.99|68.03|65.83|0
1638199760000|2021-11-29 15:29:20|68.23|66.03|68.15|65.95|68.23|66.03|68.15|65.95|0
1638199770000|2021-11-29 15:29:30|68.23|66.03|67.99|65.79|68.23|66.03|67.99|65.79|0
1638199780000|2021-11-29 15:29:40|68.07|65.87|67.91|65.71|68.07|65.87|67.91|65.71|0
1638199790000|2021-11-29 15:29:50|67.95|65.75|68.15|65.95|68.15|65.95|67.95|65.75|0
1638199800000|2021-11-29 15:30:00|68.19|65.99|68.31|66.11|68.31|66.11|68.19|65.99|0
1638199810000|2021-11-29 15:30:10|68.27|66.07|68.19|65.99|68.35|66.15|68.15|65.95|0
1638199820000|2021-11-29 15:30:20|68.15|65.95|68.05|65.85|68.15|65.95|68.05|65.85|0
1638199830000|2021-11-29 15:30:30|67.99|65.79|67.99|65.79|67.99|65.79|67.95|65.75|0
1638199840000|2021-11-29 15:30:40|67.91|65.71|67.87|65.67|67.91|65.71|67.83|65.63|0
1638199850000|2021-11-29 15:30:50|67.91|65.71|67.91|65.71|67.91|65.71|67.91|65.71|0
1638199860000|2021-11-29 15:31:00|67.95|65.75|68.19|65.99|68.27|66.07|67.95|65.75|0
1638199870000|2021-11-29 15:31:10|68.23|66.03|68.35|66.15|68.35|66.15|68.23|66.03|0
1638199880000|2021-11-29 15:31:20|68.31|66.11|68.33|66.13|68.33|66.13|68.23|66.03|0
1638199890000|2021-11-29 15:31:30|68.31|66.11|68.35|66.15|68.35|66.15|68.23|66.03|0
1638199900000|2021-11-29 15:31:40|68.39|66.19|68.59|66.39|68.59|66.39|68.35|66.15|0
1638199910000|2021-11-29 15:31:50|68.63|66.43|68.92|66.72|68.92|66.72|68.63|66.43|0
1638199920000|2021-11-29 15:32:00|68.96|66.76|68.74|66.54|68.96|66.76|68.74|66.54|0
1638199930000|2021-11-29 15:32:10|68.71|66.51|68.51|66.31|68.71|66.51|68.43|66.23|0
1638199940000|2021-11-29 15:32:20|68.71|66.51|68.59|66.39|68.71|66.51|68.55|66.35|0
1638199950000|2021-11-29 15:32:30|68.63|66.43|68.67|66.47|68.75|66.55|68.63|66.43|0
1638199960000|2021-11-29 15:32:40|68.63|66.43|68.63|66.43|68.67|66.47|68.63|66.43|0
1638199970000|2021-11-29 15:32:50|68.71|66.51|68.71|66.51|68.71|66.51|68.69|66.49|0
1638199980000|2021-11-29 15:33:00|68.88|66.68|68.79|66.59|68.92|66.72|68.79|66.59|0
1638199990000|2021-11-29 15:33:10|68.84|66.64|68.88|66.68|68.88|66.68|68.82|66.62|0
1638200000000|2021-11-29 15:33:20|68.84|66.64|68.77|66.57|68.84|66.64|68.77|66.57|0
1638200010000|2021-11-29 15:33:30|68.71|66.51|68.79|66.59|68.79|66.59|68.71|66.51|0
1638200020000|2021-11-29 15:33:40|68.75|66.55|68.59|66.39|68.75|66.55|68.59|66.39|0
1638200030000|2021-11-29 15:33:50|68.51|66.31|68.43|66.23|68.51|66.31|68.43|66.23|0
1638200040000|2021-11-29 15:34:00|68.31|66.11|68.19|65.99|68.31|66.11|68.19|65.99|0
1638200050000|2021-11-29 15:34:10|68.23|66.03|68.31|66.11|68.31|66.11|68.23|66.03|0
1638200060000|2021-11-29 15:34:20|68.35|66.15|68.47|66.27|68.47|66.27|68.35|66.15|0
1638200070000|2021-11-29 15:34:30|68.59|66.39|68.55|66.35|68.59|66.39|68.55|66.35|0
1638200080000|2021-11-29 15:34:40|68.57|66.37|68.43|66.23|68.57|66.37|68.43|66.23|0
1638200090000|2021-11-29 15:34:50|68.47|66.27|68.23|66.03|68.47|66.27|68.23|66.03|0
1638200100000|2021-11-29 15:35:00|68.27|66.07|67.87|65.67|68.27|66.07|67.87|65.67|0
1638200110000|2021-11-29 15:35:10|67.75|65.55|67.83|65.63|67.83|65.63|67.71|65.51|0
1638200120000|2021-11-29 15:35:20|67.75|65.55|67.59|65.39|67.75|65.55|67.59|65.39|0
1638200130000|2021-11-29 15:35:30|67.67|65.47|67.75|65.55|67.75|65.55|67.59|65.39|0
1638200140000|2021-11-29 15:35:40|67.83|65.63|67.83|65.63|67.83|65.63|67.83|65.63|0
1638200150000|2021-11-29 15:35:50|67.87|65.67|67.83|65.63|67.91|65.71|67.83|65.63|0
1638200160000|2021-11-29 15:36:00|67.75|65.55|67.75|65.55|67.75|65.55|67.71|65.51|0
1638200170000|2021-11-29 15:36:10|67.79|65.59|68.07|65.87|68.07|65.87|67.79|65.59|0
1638200180000|2021-11-29 15:36:20|68.19|65.99|68.15|65.95|68.19|65.99|68.15|65.95|0
1638200190000|2021-11-29 15:36:30|68.29|66.09|68.51|66.31|68.51|66.31|68.29|66.09|0
1638200200000|2021-11-29 15:36:40|68.55|66.35|68.67|66.47|68.67|66.47|68.55|66.35|0
1638200210000|2021-11-29 15:36:50|68.71|66.51|68.79|66.59|68.79|66.59|68.67|66.47|0
1638200220000|2021-11-29 15:37:00|68.77|66.57|68.71|66.51|68.79|66.59|68.71|66.51|0
1638200230000|2021-11-29 15:37:10|68.79|66.59|68.79|66.59|68.87|66.67|68.79|66.59|0
1638200240000|2021-11-29 15:37:20|68.75|66.55|68.83|66.63|68.83|66.63|68.71|66.51|0
1638200250000|2021-11-29 15:37:30|68.91|66.71|68.85|66.65|68.91|66.71|68.85|66.65|0
1638200260000|2021-11-29 15:37:40|68.91|66.71|68.99|66.79|68.99|66.79|68.87|66.67|0
1638200270000|2021-11-29 15:37:50|69.12|66.92|69.12|66.92|69.16|66.96|69.12|66.92|0
1638200280000|2021-11-29 15:38:00|69.28|67.08|69.2|67|69.28|67.08|69.18|66.98|0
1638200290000|2021-11-29 15:38:10|69.04|66.84|68.99|66.79|69.12|66.92|68.99|66.79|0
1638200300000|2021-11-29 15:38:20|69.04|66.84|69.24|67.04|69.24|67.04|69.02|66.82|0
1638200310000|2021-11-29 15:38:30|69.28|67.08|69.32|67.12|69.4|67.2|69.28|67.08|0
1638200320000|2021-11-29 15:38:40|68.2|66|68.32|66.12|68.32|66.12|68.2|66|0
1638200330000|2021-11-29 15:38:50|68.24|66.04|69.36|67.16|69.4|67.2|68.12|65.92|0
1638200340000|2021-11-29 15:39:00|69.52|67.32|69.4|67.2|69.52|67.32|69.4|67.2|0
1638200350000|2021-11-29 15:39:10|69.32|67.12|69.36|67.16|69.36|67.16|69.32|67.12|0
1638200360000|2021-11-29 15:39:20|69.4|67.2|69.24|67.04|69.4|67.2|69.24|67.04|0
1638200370000|2021-11-29 15:39:30|69.2|67|68.91|66.71|69.2|67|68.91|66.71|0
1638200380000|2021-11-29 15:39:40|68.99|66.79|68.95|66.75|68.99|66.79|68.95|66.75|0
1638200390000|2021-11-29 15:39:50|68.89|66.69|68.91|66.71|68.91|66.71|68.83|66.63|0
1638200400000|2021-11-29 15:40:00|68.95|66.75|68.87|66.67|68.97|66.77|68.87|66.67|0
1638200410000|2021-11-29 15:40:10|68.83|66.63|69.11|66.91|69.11|66.91|68.71|66.51|0
1638200420000|2021-11-29 15:40:20|69.15|66.95|69.15|66.95|69.28|67.08|69.15|66.95|0
1638200430000|2021-11-29 15:40:30|69.19|66.99|69.32|67.12|69.32|67.12|69.19|66.99|0
1638200440000|2021-11-29 15:40:40|69.4|67.2|69.32|67.12|69.44|67.24|69.32|67.12|0
1638200450000|2021-11-29 15:40:50|69.36|67.16|70.06|67.86|70.06|67.86|69.36|67.16|0
1638200460000|2021-11-29 15:41:00|70.1|67.9|70.14|67.94|70.23|68.03|70.1|67.9|0
1638200470000|2021-11-29 15:41:10|70.12|67.92|70.27|68.07|70.27|68.07|70.12|67.92|0
1638200480000|2021-11-29 15:41:20|70.35|68.15|70.31|68.11|70.35|68.15|70.31|68.11|0
1638200490000|2021-11-29 15:41:30|70.27|68.07|70.23|68.03|70.27|68.07|70.23|68.03|0
1638200500000|2021-11-29 15:41:40|70.27|68.07|70.23|68.03|70.27|68.07|70.23|68.03|0
1638200510000|2021-11-29 15:41:50|70.18|67.98|70.31|68.11|70.39|68.19|70.18|67.98|0
1638200520000|2021-11-29 15:42:00|70.35|68.15|70.27|68.07|70.35|68.15|70.27|68.07|0
1638200530000|2021-11-29 15:42:10|70.23|68.03|70.23|68.03|70.23|68.03|70.18|67.98|0
1638200540000|2021-11-29 15:42:20|70.27|68.07|70.18|67.98|70.27|68.07|70.18|67.98|0
1638200550000|2021-11-29 15:42:30|70.23|68.03|70.1|67.9|70.23|68.03|70.1|67.9|0
1638200560000|2021-11-29 15:42:40|70.14|67.94|70.14|67.94|70.18|67.98|70.14|67.94|0
1638200570000|2021-11-29 15:42:50|70.18|67.98|70.06|67.86|70.18|67.98|70.06|67.86|0
1638200580000|2021-11-29 15:43:00|70.18|67.98|69.98|67.78|70.18|67.98|69.98|67.78|0
1638200590000|2021-11-29 15:43:10|69.94|67.74|70.18|67.98|70.18|67.98|69.94|67.74|0
1638200600000|2021-11-29 15:43:20|70.27|68.07|70.06|67.86|70.27|68.07|70.06|67.86|0
1638200610000|2021-11-29 15:43:30|70.22|68.02|70.02|67.82|70.27|68.07|70.02|67.82|0
1638200620000|2021-11-29 15:43:40|69.94|67.74|69.98|67.78|69.98|67.78|69.9|67.7|0
1638200630000|2021-11-29 15:43:50|69.94|67.74|69.9|67.7|69.94|67.74|69.9|67.7|0
1638200640000|2021-11-29 15:44:00|69.77|67.57|69.65|67.45|69.77|67.57|69.61|67.41|0
1638200650000|2021-11-29 15:44:10|69.49|67.29|69.53|67.33|69.53|67.33|69.37|67.17|0
1638200660000|2021-11-29 15:44:20|69.57|67.37|69.81|67.61|69.81|67.61|69.57|67.37|0
1638200670000|2021-11-29 15:44:30|69.86|67.66|69.73|67.53|69.86|67.66|69.73|67.53|0
1638200680000|2021-11-29 15:44:40|69.65|67.45|69.77|67.57|69.77|67.57|69.65|67.45|0
1638200690000|2021-11-29 15:44:50|69.73|67.53|69.53|67.33|69.73|67.53|69.53|67.33|0
1638200700000|2021-11-29 15:45:00|69.57|67.37|69.57|67.37|69.57|67.37|69.53|67.33|0
1638200710000|2021-11-29 15:45:10|69.53|67.33|69.37|67.17|69.53|67.33|69.31|67.11|0
1638200720000|2021-11-29 15:45:20|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1638200730000|2021-11-29 15:45:30|69.28|67.08|69.32|67.12|69.32|67.12|69.24|67.04|0
1638200740000|2021-11-29 15:45:40|69.16|66.96|69.16|66.96|69.16|66.96|69.12|66.92|0
1638200750000|2021-11-29 15:45:50|69.12|66.92|69.12|66.92|69.14|66.94|69.08|66.88|0
1638200760000|2021-11-29 15:46:00|69.08|66.88|69.28|67.08|69.32|67.12|69.08|66.88|0
1638200770000|2021-11-29 15:46:10|69.24|67.04|69.28|67.08|69.28|67.08|69.16|66.96|0
1638200780000|2021-11-29 15:46:20|69.24|67.04|69.41|67.21|69.41|67.21|69.24|67.04|0
1638200790000|2021-11-29 15:46:30|69.36|67.16|69.28|67.08|69.36|67.16|69.28|67.08|0
1638200800000|2021-11-29 15:46:40|69.24|67.04|69.41|67.21|69.45|67.25|69.24|67.04|0
1638200810000|2021-11-29 15:46:50|69.36|67.16|69.53|67.33|69.53|67.33|69.36|67.16|0
1638200820000|2021-11-29 15:47:00|69.49|67.29|69.4|67.2|69.49|67.29|69.4|67.2|0
1638200830000|2021-11-29 15:47:10|69.36|67.16|69.32|67.12|69.36|67.16|69.24|67.04|0
1638200840000|2021-11-29 15:47:20|69.28|67.08|69.3|67.1|69.3|67.1|69.24|67.04|0
1638200850000|2021-11-29 15:47:30|69.28|67.08|69.24|67.04|69.28|67.08|69.24|67.04|0
1638200860000|2021-11-29 15:47:40|69.28|67.08|69.36|67.16|69.4|67.2|69.28|67.08|0
1638200870000|2021-11-29 15:47:50|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1638200880000|2021-11-29 15:48:00|69.45|67.25|69.57|67.37|69.57|67.37|69.45|67.25|0
1638200890000|2021-11-29 15:48:10|69.53|67.33|69.53|67.33|69.65|67.45|69.53|67.33|0
1638200900000|2021-11-29 15:48:20|69.44|67.24|69.24|67.04|69.44|67.24|69.24|67.04|0
1638200910000|2021-11-29 15:48:30|69.2|67|69.08|66.88|69.2|67|69.08|66.88|0
1638200920000|2021-11-29 15:48:40|69.16|66.96|69.49|67.29|69.49|67.29|69.16|66.96|0
1638200930000|2021-11-29 15:48:50|69.57|67.37|69.53|67.33|69.57|67.37|69.53|67.33|0
1638200940000|2021-11-29 15:49:00|69.49|67.29|69.65|67.45|69.67|67.47|69.49|67.29|0
1638200950000|2021-11-29 15:49:10|69.61|67.41|69.57|67.37|69.65|67.45|69.57|67.37|0
1638200960000|2021-11-29 15:49:20|69.65|67.45|69.81|67.61|69.81|67.61|69.65|67.45|0
1638200970000|2021-11-29 15:49:30|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1638200980000|2021-11-29 15:49:40|69.81|67.61|69.73|67.53|69.81|67.61|69.73|67.53|0
1638200990000|2021-11-29 15:49:50|69.77|67.57|69.81|67.61|69.93|67.73|69.77|67.57|0
1638201000000|2021-11-29 15:50:00|69.85|67.65|69.81|67.61|70.02|67.82|69.81|67.61|0
1638201010000|2021-11-29 15:50:10|69.77|67.57|69.81|67.61|69.81|67.61|69.65|67.45|0
1638201020000|2021-11-29 15:50:20|69.93|67.73|70.02|67.82|70.02|67.82|69.93|67.73|0
1638201030000|2021-11-29 15:50:30|70.06|67.86|69.97|67.77|70.06|67.86|69.97|67.77|0
1638201040000|2021-11-29 15:50:40|70.06|67.86|69.81|67.61|70.06|67.86|69.81|67.61|0
1638201050000|2021-11-29 15:50:50|69.77|67.57|69.73|67.53|69.77|67.57|69.73|67.53|0
1638201060000|2021-11-29 15:51:00|69.93|67.73|70.14|67.94|70.14|67.94|69.93|67.73|0
1638201070000|2021-11-29 15:51:10|70.06|67.86|69.93|67.73|70.06|67.86|69.93|67.73|0
1638201080000|2021-11-29 15:51:20|69.89|67.69|69.77|67.57|69.89|67.69|69.77|67.57|0
1638201090000|2021-11-29 15:51:30|69.67|67.47|69.52|67.32|69.69|67.49|69.52|67.32|0
1638201100000|2021-11-29 15:51:40|69.48|67.28|69.61|67.41|69.73|67.53|69.44|67.24|0
1638201110000|2021-11-29 15:51:50|69.57|67.37|69.48|67.28|69.57|67.37|69.44|67.24|0
1638201120000|2021-11-29 15:52:00|69.57|67.37|69.2|67|69.57|67.37|69.2|67|0
1638201130000|2021-11-29 15:52:10|69.28|67.08|69.08|66.88|69.28|67.08|69.08|66.88|0
1638201140000|2021-11-29 15:52:20|69.2|67|69.2|67|69.28|67.08|69.2|67|0
1638201150000|2021-11-29 15:52:30|69.32|67.12|69.48|67.28|69.48|67.28|69.32|67.12|0
1638201160000|2021-11-29 15:52:40|69.44|67.24|69.48|67.28|69.52|67.32|69.44|67.24|0
1638201170000|2021-11-29 15:52:50|69.56|67.36|69.65|67.45|69.65|67.45|69.56|67.36|0
1638201180000|2021-11-29 15:53:00|69.48|67.28|69.28|67.08|69.48|67.28|69.28|67.08|0
1638201190000|2021-11-29 15:53:10|69.32|67.12|69.4|67.2|69.4|67.2|69.24|67.04|0
1638201200000|2021-11-29 15:53:20|69.44|67.24|69.4|67.2|69.44|67.24|69.36|67.16|0
1638201210000|2021-11-29 15:53:30|69.52|67.32|69.48|67.28|69.52|67.32|69.48|67.28|0
1638201220000|2021-11-29 15:53:40|69.52|67.32|69.48|67.28|69.56|67.36|69.48|67.28|0
1638201230000|2021-11-29 15:53:50|69.56|67.36|69.73|67.53|69.73|67.53|69.52|67.32|0
1638201240000|2021-11-29 15:54:00|69.69|67.49|69.77|67.57|69.77|67.57|69.69|67.49|0
1638201250000|2021-11-29 15:54:10|69.69|67.49|69.48|67.28|69.69|67.49|69.48|67.28|0
1638201260000|2021-11-29 15:54:20|69.44|67.24|69.52|67.32|69.52|67.32|69.44|67.24|0
1638201270000|2021-11-29 15:54:30|69.69|67.49|69.63|67.43|69.69|67.49|69.52|67.32|0
1638201280000|2021-11-29 15:54:40|69.6|67.4|69.77|67.57|69.77|67.57|69.6|67.4|0
1638201290000|2021-11-29 15:54:50|69.81|67.61|69.77|67.57|69.81|67.61|69.73|67.53|0
1638201300000|2021-11-29 15:55:00|69.6|67.4|69.56|67.36|69.6|67.4|69.56|67.36|0
1638201310000|2021-11-29 15:55:10|69.6|67.4|69.48|67.28|69.6|67.4|69.48|67.28|0
1638201320000|2021-11-29 15:55:20|69.44|67.24|69.36|67.16|69.48|67.28|69.36|67.16|0
1638201330000|2021-11-29 15:55:30|69.32|67.12|69.32|67.12|69.36|67.16|69.32|67.12|0
1638201340000|2021-11-29 15:55:40|69.24|67.04|69.12|66.92|69.24|67.04|69.12|66.92|0
1638201350000|2021-11-29 15:55:50|69.14|66.94|69.16|66.96|69.24|67.04|69.14|66.94|0
1638201360000|2021-11-29 15:56:00|69.32|67.12|69.32|67.12|69.4|67.2|69.32|67.12|0
1638201370000|2021-11-29 15:56:10|69.4|67.2|69.32|67.12|69.4|67.2|69.28|67.08|0
1638201380000|2021-11-29 15:56:20|69.36|67.16|69.4|67.2|69.4|67.2|69.26|67.06|0
1638201390000|2021-11-29 15:56:30|69.44|67.24|69.28|67.08|69.44|67.24|69.28|67.08|0
1638201400000|2021-11-29 15:56:40|69.36|67.16|69.32|67.12|69.4|67.2|69.32|67.12|0
1638201410000|2021-11-29 15:56:50|69.28|67.08|69.4|67.2|69.4|67.2|69.28|67.08|0
1638201420000|2021-11-29 15:57:00|69.52|67.32|69.32|67.12|69.52|67.32|69.32|67.12|0
1638201430000|2021-11-29 15:57:10|69.28|67.08|69.2|67|69.28|67.08|69.2|67|0
1638201440000|2021-11-29 15:57:20|69.24|67.04|69.2|67|69.24|67.04|69.2|67|0
1638201450000|2021-11-29 15:57:30|69.18|66.98|69.11|66.91|69.2|67|69.11|66.91|0
1638201460000|2021-11-29 15:57:40|69.24|67.04|69.32|67.12|69.32|67.12|69.24|67.04|0
1638201470000|2021-11-29 15:57:50|69.36|67.16|69.11|66.91|69.36|67.16|69.11|66.91|0
1638201480000|2021-11-29 15:58:00|69.07|66.87|69.4|67.2|69.4|67.2|69.07|66.87|0
1638201490000|2021-11-29 15:58:10|69.32|67.12|69.28|67.08|69.32|67.12|69.28|67.08|0
1638201500000|2021-11-29 15:58:20|69.32|67.12|69.44|67.24|69.44|67.24|69.24|67.04|0
1638201510000|2021-11-29 15:58:30|69.48|67.28|69.32|67.12|69.48|67.28|69.32|67.12|0
1638201520000|2021-11-29 15:58:40|69.15|66.95|69.2|67|69.28|67.08|69.15|66.95|0
1638201530000|2021-11-29 15:58:50|69.15|66.95|69.28|67.08|69.32|67.12|69.15|66.95|0
1638201540000|2021-11-29 15:59:00|69.19|66.99|69.15|66.95|69.24|67.04|69.15|66.95|0
1638201550000|2021-11-29 15:59:10|69.24|67.04|69.07|66.87|69.24|67.04|69.07|66.87|0
1638201560000|2021-11-29 15:59:20|68.99|66.79|68.91|66.71|68.99|66.79|68.91|66.71|0
1638201570000|2021-11-29 15:59:30|68.99|66.79|69.03|66.83|69.11|66.91|68.99|66.79|0
1638201580000|2021-11-29 15:59:40|69.15|66.95|69.07|66.87|69.19|66.99|69.07|66.87|0
1638201590000|2021-11-29 15:59:50|69.11|66.91|69.03|66.83|69.11|66.91|69.03|66.83|0
1638201600000|2021-11-29 16:00:00|68.99|66.79|69.07|66.87|69.28|67.08|68.99|66.79|0
1638201610000|2021-11-29 16:00:10|69.36|67.16|69.15|66.95|69.52|67.32|69.15|66.95|0
1638201620000|2021-11-29 16:00:20|68.95|66.75|68.87|66.67|68.95|66.75|68.83|66.63|0
1638201630000|2021-11-29 16:00:30|68.67|66.47|68.67|66.47|68.67|66.47|68.59|66.39|0
1638201640000|2021-11-29 16:00:40|68.75|66.55|68.75|66.55|68.75|66.55|68.67|66.47|0
1638201650000|2021-11-29 16:00:50|68.83|66.63|68.79|66.59|68.83|66.63|68.71|66.51|0
1638201660000|2021-11-29 16:01:00|68.75|66.55|68.91|66.71|68.91|66.71|68.71|66.51|0
1638201670000|2021-11-29 16:01:10|68.83|66.63|68.87|66.67|68.87|66.67|68.83|66.63|0
1638201680000|2021-11-29 16:01:20|68.95|66.75|68.87|66.67|68.95|66.75|68.83|66.63|0
1638201690000|2021-11-29 16:01:30|68.83|66.63|68.87|66.67|68.89|66.69|68.83|66.63|0
1638201700000|2021-11-29 16:01:40|68.99|66.79|68.99|66.79|68.99|66.79|68.91|66.71|0
1638201710000|2021-11-29 16:01:50|68.95|66.75|68.83|66.63|68.95|66.75|68.83|66.63|0
1638201720000|2021-11-29 16:02:00|68.87|66.67|68.79|66.59|68.95|66.75|68.79|66.59|0
1638201730000|2021-11-29 16:02:10|68.71|66.51|68.71|66.51|68.79|66.59|68.71|66.51|0
1638201740000|2021-11-29 16:02:20|68.75|66.55|68.63|66.43|68.75|66.55|68.63|66.43|0
1638201750000|2021-11-29 16:02:30|68.59|66.39|68.75|66.55|68.75|66.55|68.59|66.39|0
1638201760000|2021-11-29 16:02:40|68.67|66.47|68.75|66.55|68.75|66.55|68.67|66.47|0
1638201770000|2021-11-29 16:02:50|68.67|66.47|68.67|66.47|68.71|66.51|68.67|66.47|0
1638201780000|2021-11-29 16:03:00|68.71|66.51|68.75|66.55|68.87|66.67|68.67|66.47|0
1638201790000|2021-11-29 16:03:10|68.79|66.59|68.83|66.63|68.83|66.63|68.79|66.59|0
1638201800000|2021-11-29 16:03:20|68.91|66.71|68.79|66.59|68.91|66.71|68.79|66.59|0
1638201810000|2021-11-29 16:03:30|68.75|66.55|68.75|66.55|68.75|66.55|68.75|66.55|0
1638201820000|2021-11-29 16:03:40|68.67|66.47|68.71|66.51|68.75|66.55|68.67|66.47|0
1638201830000|2021-11-29 16:03:50|68.77|66.57|68.79|66.59|68.79|66.59|68.77|66.57|0
1638201840000|2021-11-29 16:04:00|68.75|66.55|68.83|66.63|68.83|66.63|68.75|66.55|0
1638201850000|2021-11-29 16:04:10|68.91|66.71|68.87|66.67|68.95|66.75|68.87|66.67|0
1638201860000|2021-11-29 16:04:20|68.95|66.75|69.03|66.83|69.03|66.83|68.95|66.75|0
1638201870000|2021-11-29 16:04:30|68.91|66.71|68.95|66.75|68.95|66.75|68.91|66.71|0
1638201880000|2021-11-29 16:04:40|68.91|66.71|68.83|66.63|68.91|66.71|68.79|66.59|0
1638201890000|2021-11-29 16:04:50|68.79|66.59|68.79|66.59|68.79|66.59|68.75|66.55|0
1638201900000|2021-11-29 16:05:00|68.75|66.55|68.59|66.39|68.83|66.63|68.59|66.39|0
1638201910000|2021-11-29 16:05:10|68.63|66.43|68.67|66.47|68.67|66.47|68.63|66.43|0
1638201920000|2021-11-29 16:05:20|68.71|66.51|68.67|66.47|68.79|66.59|68.67|66.47|0
1638201930000|2021-11-29 16:05:30|68.71|66.51|68.67|66.47|68.75|66.55|68.63|66.43|0
1638201940000|2021-11-29 16:05:40|68.71|66.51|68.79|66.59|68.79|66.59|68.67|66.47|0
1638201950000|2021-11-29 16:05:50|68.71|66.51|68.79|66.59|68.83|66.63|68.71|66.51|0
1638201960000|2021-11-29 16:06:00|68.75|66.55|68.67|66.47|68.75|66.55|68.67|66.47|0
1638201970000|2021-11-29 16:06:10|68.58|66.38|68.58|66.38|68.58|66.38|68.54|66.34|0
1638201980000|2021-11-29 16:06:20|68.62|66.42|68.46|66.26|68.62|66.42|68.46|66.26|0
1638201990000|2021-11-29 16:06:30|68.42|66.22|68.5|66.3|68.5|66.3|68.42|66.22|0
1638202000000|2021-11-29 16:06:40|68.62|66.42|68.62|66.42|68.71|66.51|68.58|66.38|0
1638202010000|2021-11-29 16:06:50|68.66|66.46|68.42|66.22|68.66|66.46|68.42|66.22|0
1638202020000|2021-11-29 16:07:00|68.54|66.34|68.54|66.34|68.58|66.38|68.54|66.34|0
1638202030000|2021-11-29 16:07:10|68.58|66.38|68.58|66.38|68.62|66.42|68.58|66.38|0
1638202040000|2021-11-29 16:07:20|68.5|66.3|68.54|66.34|68.58|66.38|68.5|66.3|0
1638202050000|2021-11-29 16:07:30|68.58|66.38|68.58|66.38|68.58|66.38|68.5|66.3|0
1638202060000|2021-11-29 16:07:40|68.62|66.42|68.58|66.38|68.62|66.42|68.5|66.3|0
1638202070000|2021-11-29 16:07:50|68.54|66.34|68.5|66.3|68.54|66.34|68.5|66.3|0
1638202080000|2021-11-29 16:08:00|68.42|66.22|68.38|66.18|68.42|66.22|68.38|66.18|0
1638202090000|2021-11-29 16:08:10|68.42|66.22|68.34|66.14|68.42|66.22|68.34|66.14|0
1638202100000|2021-11-29 16:08:20|68.26|66.06|68.22|66.02|68.3|66.1|68.22|66.02|0
1638202110000|2021-11-29 16:08:30|68.26|66.06|68.14|65.94|68.26|66.06|68.14|65.94|0
1638202120000|2021-11-29 16:08:40|68.1|65.9|67.98|65.78|68.1|65.9|67.98|65.78|0
1638202130000|2021-11-29 16:08:50|67.94|65.74|68.02|65.82|68.02|65.82|67.9|65.7|0
1638202140000|2021-11-29 16:09:00|67.98|65.78|68.06|65.86|68.06|65.86|67.98|65.78|0
1638202150000|2021-11-29 16:09:10|68.14|65.94|68.06|65.86|68.14|65.94|68.06|65.86|0
1638202160000|2021-11-29 16:09:20|68.02|65.82|67.94|65.74|68.02|65.82|67.94|65.74|0
1638202170000|2021-11-29 16:09:30|67.9|65.7|67.84|65.64|67.9|65.7|67.84|65.64|0
1638202180000|2021-11-29 16:09:40|67.9|65.7|67.94|65.74|67.94|65.74|67.9|65.7|0
1638202190000|2021-11-29 16:09:50|67.98|65.78|68.14|65.94|68.14|65.94|67.98|65.78|0
1638202200000|2021-11-29 16:10:00|68.06|65.86|68.06|65.86|68.06|65.86|68.02|65.82|0
1638202210000|2021-11-29 16:10:10|68.02|65.82|68.02|65.82|68.02|65.82|67.98|65.78|0
1638202220000|2021-11-29 16:10:20|67.94|65.74|67.94|65.74|67.98|65.78|67.94|65.74|0
1638202230000|2021-11-29 16:10:30|67.86|65.66|68.02|65.82|68.02|65.82|67.86|65.66|0
1638202240000|2021-11-29 16:10:40|67.9|65.7|67.9|65.7|67.94|65.74|67.9|65.7|0
1638202250000|2021-11-29 16:10:50|67.94|65.74|67.94|65.74|68.02|65.82|67.94|65.74|0
1638202260000|2021-11-29 16:11:00|67.9|65.7|67.9|65.7|68.06|65.86|67.9|65.7|0
1638202270000|2021-11-29 16:11:10|67.86|65.66|67.9|65.7|67.9|65.7|67.86|65.66|0
1638202280000|2021-11-29 16:11:20|67.94|65.74|67.98|65.78|67.98|65.78|67.94|65.74|0
1638202290000|2021-11-29 16:11:30|68.06|65.86|68.1|65.9|68.1|65.9|68.06|65.86|0
1638202300000|2021-11-29 16:11:40|68.02|65.82|68.02|65.82|68.02|65.82|68.02|65.82|0
1638202310000|2021-11-29 16:11:50|68.1|65.9|68.18|65.98|68.18|65.98|68.1|65.9|0
1638202320000|2021-11-29 16:12:00|68.14|65.94|68.18|65.98|68.18|65.98|68.14|65.94|0
1638202330000|2021-11-29 16:12:10|68.14|65.94|67.96|65.76|68.14|65.94|67.96|65.76|0
1638202340000|2021-11-29 16:12:20|68.02|65.82|67.94|65.74|68.02|65.82|67.94|65.74|0
1638202350000|2021-11-29 16:12:30|67.9|65.7|67.96|65.76|67.96|65.76|67.9|65.7|0
1638202360000|2021-11-29 16:12:40|67.98|65.78|67.98|65.78|68.06|65.86|67.98|65.78|0
1638202370000|2021-11-29 16:12:50|68.06|65.86|68.02|65.82|68.06|65.86|68.02|65.82|0
1638202380000|2021-11-29 16:13:00|67.98|65.78|67.98|65.78|67.98|65.78|67.94|65.74|0
1638202390000|2021-11-29 16:13:10|68.02|65.82|68.06|65.86|68.1|65.9|68.02|65.82|0
1638202400000|2021-11-29 16:13:20|68.1|65.9|68.14|65.94|68.14|65.94|68.1|65.9|0
1638202410000|2021-11-29 16:13:30|68.18|65.98|68.18|65.98|68.22|66.02|68.18|65.98|0
1638202420000|2021-11-29 16:13:40|68.14|65.94|68.02|65.82|68.14|65.94|68.02|65.82|0
1638202430000|2021-11-29 16:13:50|68.06|65.86|68.06|65.86|68.06|65.86|68.04|65.84|0
1638202440000|2021-11-29 16:14:00|68.08|65.88|68.14|65.94|68.18|65.98|68.08|65.88|0
1638202450000|2021-11-29 16:14:10|68.1|65.9|68.26|66.06|68.26|66.06|68.1|65.9|0
1638202460000|2021-11-29 16:14:20|68.3|66.1|68.3|66.1|68.3|66.1|68.26|66.06|0
1638202470000|2021-11-29 16:14:30|68.26|66.06|68.22|66.02|68.26|66.06|68.22|66.02|0
1638202480000|2021-11-29 16:14:40|68.18|65.98|68.1|65.9|68.18|65.98|68.1|65.9|0
1638202490000|2021-11-29 16:14:50|68.14|65.94|68.14|65.94|68.18|65.98|68.14|65.94|0
1638202500000|2021-11-29 16:15:00|68.18|65.98|67.98|65.78|68.18|65.98|67.98|65.78|0
1638202510000|2021-11-29 16:15:10|67.9|65.7|67.82|65.62|67.94|65.74|67.82|65.62|0
1638202520000|2021-11-29 16:15:20|67.84|65.64|67.98|65.78|67.98|65.78|67.84|65.64|0
1638202530000|2021-11-29 16:15:30|68.02|65.82|68.1|65.9|68.1|65.9|68.02|65.82|0
1638202540000|2021-11-29 16:15:40|68.06|65.86|67.98|65.78|68.06|65.86|67.94|65.74|0
1638202550000|2021-11-29 16:15:50|68.02|65.82|68.02|65.82|68.06|65.86|68.02|65.82|0
1638202560000|2021-11-29 16:16:00|67.98|65.78|68.02|65.82|68.02|65.82|67.86|65.66|0
1638202580000|2021-11-29 16:16:20|68.06|65.86|67.98|65.78|68.06|65.86|67.98|65.78|0
1638202590000|2021-11-29 16:16:30|68.02|65.82|67.98|65.78|68.02|65.82|67.98|65.78|0
1638202600000|2021-11-29 16:16:40|67.9|65.7|67.94|65.74|67.94|65.74|67.9|65.7|0
1638202610000|2021-11-29 16:16:50|67.9|65.7|67.9|65.7|67.9|65.7|67.9|65.7|0
1638202620000|2021-11-29 16:17:00|67.94|65.74|67.9|65.7|67.94|65.74|67.9|65.7|0
1638202630000|2021-11-29 16:17:10|67.94|65.74|67.98|65.78|68.06|65.86|67.94|65.74|0
1638202640000|2021-11-29 16:17:20|67.94|65.74|68.18|65.98|68.18|65.98|67.94|65.74|0
1638202650000|2021-11-29 16:17:30|68.14|65.94|68.22|66.02|68.22|66.02|68.1|65.9|0
1638202660000|2021-11-29 16:17:40|68.06|65.86|68.02|65.82|68.06|65.86|67.98|65.78|0
1638202670000|2021-11-29 16:17:50|68.06|65.86|68.02|65.82|68.06|65.86|68.02|65.82|0
1638202680000|2021-11-29 16:18:00|67.98|65.78|68.14|65.94|68.14|65.94|67.98|65.78|0
1638202690000|2021-11-29 16:18:10|68.06|65.86|68.06|65.86|68.06|65.86|67.98|65.78|0
1638202700000|2021-11-29 16:18:20|68.1|65.9|68.02|65.82|68.1|65.9|68.02|65.82|0
1638202710000|2021-11-29 16:18:30|68.1|65.9|68.18|65.98|68.18|65.98|68.1|65.9|0
1638202720000|2021-11-29 16:18:40|68.1|65.9|68.18|65.98|68.18|65.98|68.1|65.9|0
1638202730000|2021-11-29 16:18:50|68.22|66.02|68.14|65.94|68.22|66.02|68.1|65.9|0
1638202740000|2021-11-29 16:19:00|68.22|66.02|68.26|66.06|68.26|66.06|68.14|65.94|0
1638202750000|2021-11-29 16:19:10|68.3|66.1|68.22|66.02|68.3|66.1|68.22|66.02|0
1638202760000|2021-11-29 16:19:20|68.3|66.1|68.16|65.96|68.3|66.1|68.16|65.96|0
1638202770000|2021-11-29 16:19:30|68.22|66.02|68.34|66.14|68.34|66.14|68.22|66.02|0
1638202780000|2021-11-29 16:19:40|68.38|66.18|68.42|66.22|68.42|66.22|68.38|66.18|0
1638202790000|2021-11-29 16:19:50|68.34|66.14|68.38|66.18|68.42|66.22|68.34|66.14|0
1638202800000|2021-11-29 16:20:00|68.34|66.14|68.25|66.05|68.42|66.22|68.25|66.05|0
1638202810000|2021-11-29 16:20:10|68.17|65.97|67.93|65.73|68.17|65.97|67.93|65.73|0
1638202820000|2021-11-29 16:20:20|67.89|65.69|67.89|65.69|67.89|65.69|67.85|65.65|0
1638202830000|2021-11-29 16:20:30|67.93|65.73|67.81|65.61|67.93|65.73|67.81|65.61|0
1638202840000|2021-11-29 16:20:40|67.85|65.65|67.89|65.69|67.89|65.69|67.85|65.65|0
1638202850000|2021-11-29 16:20:50|67.93|65.73|67.89|65.69|67.93|65.73|67.89|65.69|0
1638202860000|2021-11-29 16:21:00|67.93|65.73|68.05|65.85|68.05|65.85|67.85|65.65|0
1638202870000|2021-11-29 16:21:10|68.01|65.81|67.85|65.65|68.01|65.81|67.85|65.65|0
1638202880000|2021-11-29 16:21:20|67.93|65.73|67.85|65.65|67.93|65.73|67.85|65.65|0
1638202890000|2021-11-29 16:21:30|67.89|65.69|67.77|65.57|67.89|65.69|67.77|65.57|0
1638202900000|2021-11-29 16:21:40|67.85|65.65|67.89|65.69|67.89|65.69|67.85|65.65|0
1638202910000|2021-11-29 16:21:50|67.93|65.73|67.85|65.65|67.97|65.77|67.85|65.65|0
1638202920000|2021-11-29 16:22:00|67.89|65.69|68.05|65.85|68.09|65.89|67.89|65.69|0
1638202930000|2021-11-29 16:22:10|67.97|65.77|68.01|65.81|68.01|65.81|67.97|65.77|0
1638202940000|2021-11-29 16:22:20|68.05|65.85|68.01|65.81|68.05|65.85|68.01|65.81|0
1638202950000|2021-11-29 16:22:30|67.97|65.77|67.89|65.69|67.97|65.77|67.89|65.69|0
1638202960000|2021-11-29 16:22:40|67.97|65.77|68.05|65.85|68.09|65.89|67.97|65.77|0
1638202970000|2021-11-29 16:22:50|68.01|65.81|67.97|65.77|68.01|65.81|67.97|65.77|0
1638202980000|2021-11-29 16:23:00|68.01|65.81|68.05|65.85|68.05|65.85|68.01|65.81|0
1638202990000|2021-11-29 16:23:10|68.01|65.81|67.85|65.65|68.01|65.81|67.85|65.65|0
1638203000000|2021-11-29 16:23:20|67.89|65.69|67.81|65.61|67.89|65.69|67.81|65.61|0
1638203010000|2021-11-29 16:23:30|67.77|65.57|67.93|65.73|67.93|65.73|67.77|65.57|0
1638203020000|2021-11-29 16:23:40|67.97|65.77|68.05|65.85|68.05|65.85|67.97|65.77|0
1638203030000|2021-11-29 16:23:50|68.01|65.81|68.01|65.81|68.01|65.81|67.97|65.77|0
1638203040000|2021-11-29 16:24:00|68.05|65.85|68.05|65.85|68.05|65.85|68.03|65.83|0
1638203050000|2021-11-29 16:24:10|68.03|65.83|67.89|65.69|68.03|65.83|67.89|65.69|0
1638203060000|2021-11-29 16:24:20|67.85|65.65|67.73|65.53|67.85|65.65|67.73|65.53|0
1638203070000|2021-11-29 16:24:30|67.69|65.49|67.65|65.45|67.73|65.53|67.65|65.45|0
1638203080000|2021-11-29 16:24:40|67.69|65.49|67.77|65.57|67.77|65.57|67.69|65.49|0
1638203090000|2021-11-29 16:24:50|67.81|65.61|67.77|65.57|67.85|65.65|67.77|65.57|0
1638203100000|2021-11-29 16:25:00|67.89|65.69|68.05|65.85|68.05|65.85|67.89|65.69|0
1638203110000|2021-11-29 16:25:10|68.09|65.89|68.17|65.97|68.17|65.97|68.09|65.89|0
1638203120000|2021-11-29 16:25:20|68.13|65.93|68.09|65.89|68.17|65.97|68.09|65.89|0
1638203130000|2021-11-29 16:25:30|68.05|65.85|67.93|65.73|68.05|65.85|67.93|65.73|0
1638203140000|2021-11-29 16:25:40|67.85|65.65|67.81|65.61|67.85|65.65|67.81|65.61|0
1638203150000|2021-11-29 16:25:50|67.73|65.53|67.69|65.49|67.73|65.53|67.69|65.49|0
1638203160000|2021-11-29 16:26:00|67.65|65.45|67.71|65.51|67.73|65.53|67.65|65.45|0
1638203170000|2021-11-29 16:26:10|67.59|65.39|67.53|65.33|67.59|65.39|67.53|65.33|0
1638203180000|2021-11-29 16:26:20|67.49|65.29|67.45|65.25|67.53|65.33|67.45|65.25|0
1638203190000|2021-11-29 16:26:30|67.53|65.33|67.65|65.45|67.65|65.45|67.53|65.33|0
1638203200000|2021-11-29 16:26:40|67.57|65.37|67.69|65.49|67.73|65.53|67.57|65.37|0
1638203210000|2021-11-29 16:26:50|67.65|65.45|67.75|65.55|67.75|65.55|67.65|65.45|0
1638203220000|2021-11-29 16:27:00|67.81|65.61|67.81|65.61|67.81|65.61|67.77|65.57|0
1638203230000|2021-11-29 16:27:10|67.77|65.57|67.81|65.61|67.85|65.65|67.77|65.57|0
1638203240000|2021-11-29 16:27:20|67.77|65.57|67.89|65.69|67.89|65.69|67.75|65.55|0
1638203250000|2021-11-29 16:27:30|67.85|65.65|67.97|65.77|67.97|65.77|67.85|65.65|0
1638203260000|2021-11-29 16:27:40|67.32|65.12|67.26|65.06|67.36|65.16|67.26|65.06|0
1638203270000|2021-11-29 16:27:50|67.28|65.08|68.58|66.38|68.58|66.38|67.24|65.04|0
1638203280000|2021-11-29 16:28:00|66.78|64.58|66.9|64.7|66.9|64.7|66.78|64.58|0
1638203290000|2021-11-29 16:28:10|66.94|64.74|66.94|64.74|66.94|64.74|66.94|64.74|0
1638203300000|2021-11-29 16:28:20|66.98|64.78|66.98|64.78|67.05|64.85|66.98|64.78|0
1638203310000|2021-11-29 16:28:30|67.05|64.85|67.05|64.85|67.05|64.85|67.05|64.85|0
1638203320000|2021-11-29 16:28:40|67.09|64.89|67.01|64.81|67.09|64.89|67.01|64.81|0
1638203330000|2021-11-29 16:28:50|67.05|64.85|67.08|64.88|67.09|64.89|67.01|64.81|0
1638203340000|2021-11-29 16:29:00|67.01|64.81|67.01|64.81|67.01|64.81|66.98|64.78|0
1638203350000|2021-11-29 16:29:10|66.9|64.7|67.01|64.81|67.01|64.81|66.9|64.7|0
1638203360000|2021-11-29 16:29:20|66.97|64.77|67.13|64.93|67.17|64.97|66.97|64.77|0
1638203370000|2021-11-29 16:29:30|67.05|64.85|67.19|64.99|67.19|64.99|67.05|64.85|0
1638203380000|2021-11-29 16:29:40|67.17|64.97|67.13|64.93|67.21|65.01|67.13|64.93|0
1638203390000|2021-11-29 16:29:50|67.09|64.89|67.09|64.89|67.13|64.93|67.05|64.85|0
1638203400000|2021-11-29 16:30:00|66.97|64.77|66.93|64.73|66.97|64.77|66.93|64.73|0
1638203410000|2021-11-29 16:30:10|66.96|64.76|66.62|64.42|66.96|64.76|66.62|64.42|0
1638203420000|2021-11-29 16:30:20|66.54|64.34|66.66|64.46|66.66|64.46|66.54|64.34|0
1638203430000|2021-11-29 16:30:30|66.7|64.5|66.58|64.38|66.7|64.5|66.58|64.38|0
1638203440000|2021-11-29 16:30:40|66.5|64.3|66.38|64.18|66.5|64.3|66.34|64.14|0
1638203450000|2021-11-29 16:30:50|66.26|64.06|66.3|64.1|66.3|64.1|66.26|64.06|0
1638203460000|2021-11-29 16:31:00|66.36|64.16|66.14|63.94|66.38|64.18|66.14|63.94|0
1638203470000|2021-11-29 16:31:10|65.95|63.75|65.99|63.79|65.99|63.79|65.91|63.71|0
1638203480000|2021-11-29 16:31:20|66.07|63.87|66.03|63.83|66.07|63.87|66.03|63.83|0
1638203490000|2021-11-29 16:31:30|66.09|63.89|66.14|63.94|66.14|63.94|66.07|63.87|0
1638203500000|2021-11-29 16:31:40|66.11|63.91|66.22|64.02|66.22|64.02|66.11|63.91|0
1638203510000|2021-11-29 16:31:50|66.26|64.06|66.38|64.18|66.38|64.18|66.26|64.06|0
1638203520000|2021-11-29 16:32:00|66.5|64.3|66.4|64.2|66.5|64.3|66.4|64.2|0
1638203530000|2021-11-29 16:32:10|66.46|64.26|66.58|64.38|66.62|64.42|66.46|64.26|0
1638203540000|2021-11-29 16:32:20|66.46|64.26|66.58|64.38|66.58|64.38|66.46|64.26|0
1638203550000|2021-11-29 16:32:30|66.54|64.34|66.46|64.26|66.58|64.38|66.46|64.26|0
1638203560000|2021-11-29 16:32:40|66.54|64.34|66.42|64.22|66.54|64.34|66.42|64.22|0
1638203570000|2021-11-29 16:32:50|66.38|64.18|66.44|64.24|66.44|64.24|66.38|64.18|0
1638203580000|2021-11-29 16:33:00|66.42|64.22|66.54|64.34|66.62|64.42|66.42|64.22|0
1638203590000|2021-11-29 16:33:10|66.5|64.3|66.44|64.24|66.5|64.3|66.4|64.2|0
1638203600000|2021-11-29 16:33:20|66.42|64.22|66.58|64.38|66.58|64.38|66.42|64.22|0
1638203610000|2021-11-29 16:33:30|66.5|64.3|66.54|64.34|66.54|64.34|66.5|64.3|0
1638203620000|2021-11-29 16:33:40|66.58|64.38|66.62|64.42|66.62|64.42|66.58|64.38|0
1638203630000|2021-11-29 16:33:50|66.66|64.46|66.68|64.48|66.69|64.49|66.66|64.46|0
1638203640000|2021-11-29 16:34:00|66.69|64.49|66.69|64.49|66.69|64.49|66.69|64.49|0
1638203650000|2021-11-29 16:34:10|66.77|64.57|66.73|64.53|66.81|64.61|66.73|64.53|0
1638203660000|2021-11-29 16:34:20|66.69|64.49|66.62|64.42|66.69|64.49|66.62|64.42|0
1638203670000|2021-11-29 16:34:30|66.54|64.34|66.62|64.42|66.62|64.42|66.5|64.3|0
1638203680000|2021-11-29 16:34:40|66.72|64.52|66.58|64.38|66.72|64.52|66.58|64.38|0
1638203690000|2021-11-29 16:34:50|66.6|64.4|66.44|64.24|66.6|64.4|66.44|64.24|0
1638203700000|2021-11-29 16:35:00|66.5|64.3|66.3|64.1|66.5|64.3|66.3|64.1|0
1638203710000|2021-11-29 16:35:10|66.38|64.18|66.38|64.18|66.46|64.26|66.38|64.18|0
1638203720000|2021-11-29 16:35:20|66.3|64.1|66.14|63.94|66.3|64.1|66.14|63.94|0
1638203730000|2021-11-29 16:35:30|66.1|63.9|66.1|63.9|66.14|63.94|66.1|63.9|0
1638203740000|2021-11-29 16:35:40|66.06|63.86|66.18|63.98|66.18|63.98|66.06|63.86|0
1638203750000|2021-11-29 16:35:50|66.14|63.94|66.08|63.88|66.18|63.98|66.06|63.86|0
1638203760000|2021-11-29 16:36:00|66.02|63.82|66.06|63.86|66.06|63.86|66.02|63.82|0
1638203770000|2021-11-29 16:36:10|66.1|63.9|66.1|63.9|66.1|63.9|66.1|63.9|0
1638203780000|2021-11-29 16:36:20|66.06|63.86|66.14|63.94|66.14|63.94|66.06|63.86|0
1638203790000|2021-11-29 16:36:30|66.1|63.9|66.1|63.9|66.14|63.94|66.1|63.9|0
1638203800000|2021-11-29 16:36:40|66.02|63.82|65.95|63.75|66.1|63.9|65.95|63.75|0
1638203810000|2021-11-29 16:36:50|66.02|63.82|65.98|63.78|66.02|63.82|65.95|63.75|0
1638203820000|2021-11-29 16:37:00|66.02|63.82|65.98|63.78|66.02|63.82|65.98|63.78|0
1638203830000|2021-11-29 16:37:10|65.87|63.67|65.87|63.67|65.87|63.67|65.83|63.63|0
1638203840000|2021-11-29 16:37:20|65.85|63.65|65.69|63.49|65.85|63.65|65.69|63.49|0
1638203850000|2021-11-29 16:37:30|65.75|63.55|65.79|63.59|65.79|63.59|65.71|63.51|0
1638203860000|2021-11-29 16:37:40|65.83|63.63|65.79|63.59|65.87|63.67|65.79|63.59|0
1638203870000|2021-11-29 16:37:50|65.83|63.63|65.75|63.55|65.83|63.63|65.75|63.55|0
1638203880000|2021-11-29 16:38:00|65.83|63.63|65.77|63.57|65.87|63.67|65.77|63.57|0
1638203890000|2021-11-29 16:38:10|65.79|63.59|65.98|63.78|65.98|63.78|65.79|63.59|0
1638203900000|2021-11-29 16:38:20|65.94|63.74|66.1|63.9|66.1|63.9|65.94|63.74|0
1638203910000|2021-11-29 16:38:30|66.06|63.86|66.14|63.94|66.14|63.94|66.06|63.86|0
1638203920000|2021-11-29 16:38:40|66.1|63.9|65.98|63.78|66.1|63.9|65.91|63.71|0
1638203930000|2021-11-29 16:38:50|65.91|63.71|65.79|63.59|65.91|63.71|65.79|63.59|0
1638203940000|2021-11-29 16:39:00|65.75|63.55|65.79|63.59|65.79|63.59|65.71|63.51|0
1638203950000|2021-11-29 16:39:10|65.83|63.63|65.67|63.47|65.83|63.63|65.67|63.47|0
1638203960000|2021-11-29 16:39:20|65.59|63.39|65.63|63.43|65.63|63.43|65.59|63.39|0
1638203970000|2021-11-29 16:39:30|65.67|63.47|65.51|63.31|65.67|63.47|65.51|63.31|0
1638203980000|2021-11-29 16:39:40|65.59|63.39|65.51|63.31|65.59|63.39|65.48|63.28|0
1638203990000|2021-11-29 16:39:50|65.59|63.39|65.63|63.43|65.63|63.43|65.59|63.39|0
1638204000000|2021-11-29 16:40:00|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1638204010000|2021-11-29 16:40:10|65.44|63.24|65.32|63.12|65.44|63.24|65.32|63.12|0
1638204020000|2021-11-29 16:40:20|65.34|63.14|65.28|63.08|65.34|63.14|65.28|63.08|0
1638204030000|2021-11-29 16:40:30|65.32|63.12|65.32|63.12|65.32|63.12|65.32|63.12|0
1638204040000|2021-11-29 16:40:40|65.36|63.16|65.24|63.04|65.36|63.16|65.2|63|0
1638204050000|2021-11-29 16:40:50|65.28|63.08|65.2|63|65.28|63.08|65.2|63|0
1638204060000|2021-11-29 16:41:00|65.32|63.12|65.32|63.12|65.36|63.16|65.32|63.12|0
1638204070000|2021-11-29 16:41:10|65.28|63.08|65.28|63.08|65.28|63.08|65.16|62.96|0
1638204080000|2021-11-29 16:41:20|65.32|63.12|65.32|63.12|65.32|63.12|65.28|63.08|0
1638204090000|2021-11-29 16:41:30|65.24|63.04|65.32|63.12|65.32|63.12|65.2|63|0
1638204100000|2021-11-29 16:41:40|65.36|63.16|65.4|63.2|65.4|63.2|65.36|63.16|0
1638204110000|2021-11-29 16:41:50|65.36|63.16|63.44|61.24|65.36|63.16|63.44|61.24|0
1638204120000|2021-11-29 16:42:00|63.47|61.27|63.67|61.47|63.67|61.47|63.47|61.27|0
1638204130000|2021-11-29 16:42:10|63.7|61.5|64.31|62.11|64.31|62.11|63.7|61.5|0
1638204140000|2021-11-29 16:42:20|64.34|62.14|64.38|62.18|64.38|62.18|64.27|62.07|0
1638204150000|2021-11-29 16:42:30|64.34|62.14|64.38|62.18|64.42|62.22|64.34|62.14|0
1638204160000|2021-11-29 16:42:40|64.27|62.07|64.31|62.11|64.34|62.14|64.27|62.07|0
1638204170000|2021-11-29 16:42:50|64.34|62.14|64.34|62.14|64.34|62.14|64.34|62.14|0
1638204180000|2021-11-29 16:43:00|64.27|62.07|64.23|62.03|64.27|62.07|64.23|62.03|0
1638204190000|2021-11-29 16:43:10|64.27|62.07|64.42|62.22|64.46|62.26|64.27|62.07|0
1638204200000|2021-11-29 16:43:20|64.3|62.1|64.23|62.03|64.3|62.1|64.23|62.03|0
1638204210000|2021-11-29 16:43:30|64.3|62.1|64.38|62.18|64.38|62.18|64.3|62.1|0
1638204220000|2021-11-29 16:43:40|64.27|62.07|64.13|61.93|64.27|62.07|64.13|61.93|0
1638204230000|2021-11-29 16:43:50|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1638204240000|2021-11-29 16:44:00|64.15|61.95|64.11|61.91|64.15|61.95|64.11|61.91|0
1638204250000|2021-11-29 16:44:10|64.07|61.87|64.07|61.87|64.07|61.87|64.03|61.83|0
1638204260000|2021-11-29 16:44:20|64.03|61.83|63.96|61.76|64.03|61.83|63.96|61.76|0
1638204270000|2021-11-29 16:44:30|64|61.8|64|61.8|64|61.8|63.92|61.72|0
1638204280000|2021-11-29 16:44:40|64.03|61.83|64|61.8|64.03|61.83|64|61.8|0
1638204290000|2021-11-29 16:44:50|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1638204300000|2021-11-29 16:45:00|63.92|61.72|64|61.8|64|61.8|63.92|61.72|0
1638204310000|2021-11-29 16:45:10|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638204320000|2021-11-29 16:45:20|64|61.8|63.88|61.68|64|61.8|63.88|61.68|0
1638204330000|2021-11-29 16:45:30|63.92|61.72|64.03|61.83|64.03|61.83|63.92|61.72|0
1638204340000|2021-11-29 16:45:40|64.07|61.87|64.15|61.95|64.15|61.95|64.07|61.87|0
1638204350000|2021-11-29 16:45:50|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1638204360000|2021-11-29 16:46:00|64.07|61.87|64.15|61.95|64.15|61.95|64.07|61.87|0
1638204370000|2021-11-29 16:46:10|64.07|61.87|64.15|61.95|64.15|61.95|64.07|61.87|0
1638204380000|2021-11-29 16:46:20|64.19|61.99|64.11|61.91|64.19|61.99|64.11|61.91|0
1638204390000|2021-11-29 16:46:30|64.15|61.95|64.03|61.83|64.15|61.95|64.03|61.83|0
1638204400000|2021-11-29 16:46:40|64.07|61.87|64.03|61.83|64.09|61.89|64.03|61.83|0
1638204410000|2021-11-29 16:46:50|63.99|61.79|64.03|61.83|64.07|61.87|63.99|61.79|0
1638204420000|2021-11-29 16:47:00|63.99|61.79|64.03|61.83|64.03|61.83|63.99|61.79|0
1638204430000|2021-11-29 16:47:10|63.99|61.79|63.96|61.76|64.03|61.83|63.96|61.76|0
1638204440000|2021-11-29 16:47:20|63.88|61.68|63.92|61.72|63.96|61.76|63.88|61.68|0
1638204450000|2021-11-29 16:47:30|63.88|61.68|63.84|61.64|63.92|61.72|63.84|61.64|0
1638204460000|2021-11-29 16:47:40|63.88|61.68|63.86|61.66|63.88|61.68|63.86|61.66|0
1638204470000|2021-11-29 16:47:50|63.84|61.64|63.84|61.64|63.88|61.68|63.84|61.64|0
1638204480000|2021-11-29 16:48:00|63.8|61.6|63.84|61.64|63.86|61.66|63.8|61.6|0
1638204490000|2021-11-29 16:48:10|63.8|61.6|63.88|61.68|63.88|61.68|63.8|61.6|0
1638204500000|2021-11-29 16:48:20|63.86|61.66|63.84|61.64|63.86|61.66|63.84|61.64|0
1638204510000|2021-11-29 16:48:30|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1638204520000|2021-11-29 16:48:40|63.84|61.64|63.8|61.6|63.84|61.64|63.8|61.6|0
1638204530000|2021-11-29 16:48:50|63.84|61.64|63.73|61.53|63.84|61.64|63.73|61.53|0
1638204540000|2021-11-29 16:49:00|63.8|61.6|63.84|61.64|63.88|61.68|63.8|61.6|0
1638204550000|2021-11-29 16:49:10|63.88|61.68|63.92|61.72|63.92|61.72|63.88|61.68|0
1638204560000|2021-11-29 16:49:20|63.88|61.68|64.03|61.83|64.03|61.83|63.88|61.68|0
1638204570000|2021-11-29 16:49:30|64.07|61.87|64.11|61.91|64.15|61.95|64.07|61.87|0
1638204580000|2021-11-29 16:49:40|64.15|61.95|64.15|61.95|64.19|61.99|64.15|61.95|0
1638204590000|2021-11-29 16:49:50|64.22|62.02|64.26|62.06|64.26|62.06|64.22|62.02|0
1638204600000|2021-11-29 16:50:00|64.3|62.1|64.24|62.04|64.3|62.1|64.24|62.04|0
1638204610000|2021-11-29 16:50:10|64.26|62.06|64.34|62.14|64.34|62.14|64.26|62.06|0
1638204620000|2021-11-29 16:50:20|64.26|62.06|64.34|62.14|64.34|62.14|64.26|62.06|0
1638204630000|2021-11-29 16:50:30|64.42|62.22|64.42|62.22|64.42|62.22|64.38|62.18|0
1638204640000|2021-11-29 16:50:40|64.38|62.18|64.3|62.1|64.38|62.18|64.3|62.1|0
1638204650000|2021-11-29 16:50:50|64.32|62.12|64.42|62.22|64.42|62.22|64.32|62.12|0
1638204660000|2021-11-29 16:51:00|64.34|62.14|64.3|62.1|64.34|62.14|64.26|62.06|0
1638204670000|2021-11-29 16:51:10|64.26|62.06|64.3|62.1|64.3|62.1|64.26|62.06|0
1638204680000|2021-11-29 16:51:20|64.34|62.14|64.2|62|64.34|62.14|64.2|62|0
1638204690000|2021-11-29 16:51:30|64.11|61.91|64.07|61.87|64.11|61.91|63.99|61.79|0
1638204700000|2021-11-29 16:51:40|64.03|61.83|64.11|61.91|64.11|61.91|64.03|61.83|0
1638204710000|2021-11-29 16:51:50|64.07|61.87|64.11|61.91|64.11|61.91|64.07|61.87|0
1638204720000|2021-11-29 16:52:00|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638204730000|2021-11-29 16:52:10|63.95|61.75|63.99|61.79|64.03|61.83|63.95|61.75|0
1638204740000|2021-11-29 16:52:20|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1638204750000|2021-11-29 16:52:30|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1638204760000|2021-11-29 16:52:40|64.03|61.83|63.95|61.75|64.03|61.83|63.95|61.75|0
1638204770000|2021-11-29 16:52:50|63.91|61.71|63.88|61.68|63.91|61.71|63.88|61.68|0
1638204780000|2021-11-29 16:53:00|63.91|61.71|63.95|61.75|63.95|61.75|63.91|61.71|0
1638204790000|2021-11-29 16:53:10|63.91|61.71|63.88|61.68|63.95|61.75|63.88|61.68|0
1638204800000|2021-11-29 16:53:20|63.91|61.71|63.91|61.71|63.91|61.71|63.88|61.68|0
1638204810000|2021-11-29 16:53:30|63.95|61.75|63.88|61.68|63.95|61.75|63.88|61.68|0
1638204820000|2021-11-29 16:53:40|63.8|61.6|63.84|61.64|63.84|61.64|63.8|61.6|0
1638204830000|2021-11-29 16:53:50|63.8|61.6|63.76|61.56|63.8|61.6|63.76|61.56|0
1638204840000|2021-11-29 16:54:00|63.8|61.6|63.91|61.71|63.99|61.79|63.8|61.6|0
1638204850000|2021-11-29 16:54:10|63.95|61.75|64.07|61.87|64.07|61.87|63.95|61.75|0
1638204860000|2021-11-29 16:54:20|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1638204870000|2021-11-29 16:54:30|64.11|61.91|64.11|61.91|64.14|61.94|64.11|61.91|0
1638204880000|2021-11-29 16:54:40|64.07|61.87|64.14|61.94|64.14|61.94|64.07|61.87|0
1638204890000|2021-11-29 16:54:50|64.03|61.83|63.97|61.77|64.03|61.83|63.97|61.77|0
1638204900000|2021-11-29 16:55:00|63.99|61.79|63.88|61.68|64.03|61.83|63.88|61.68|0
1638204910000|2021-11-29 16:55:10|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1638204920000|2021-11-29 16:55:20|63.87|61.67|63.87|61.67|63.87|61.67|63.84|61.64|0
1638204930000|2021-11-29 16:55:30|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1638204940000|2021-11-29 16:55:40|63.86|61.66|63.95|61.75|63.95|61.75|63.86|61.66|0
1638204950000|2021-11-29 16:55:50|63.99|61.79|63.99|61.79|64.03|61.83|63.99|61.79|0
1638204960000|2021-11-29 16:56:00|63.91|61.71|63.84|61.64|63.91|61.71|63.84|61.64|0
1638204970000|2021-11-29 16:56:10|63.8|61.6|63.84|61.64|63.87|61.67|63.8|61.6|0
1638204980000|2021-11-29 16:56:20|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638204990000|2021-11-29 16:56:30|63.8|61.6|63.84|61.64|63.84|61.64|63.8|61.6|0
1638205000000|2021-11-29 16:56:40|63.8|61.6|63.8|61.6|63.84|61.64|63.8|61.6|0
1638205010000|2021-11-29 16:56:50|63.76|61.56|63.76|61.56|63.76|61.56|63.72|61.52|0
1638205020000|2021-11-29 16:57:00|63.78|61.58|63.8|61.6|63.84|61.64|63.78|61.58|0
1638205030000|2021-11-29 16:57:10|63.84|61.64|63.76|61.56|63.84|61.64|63.76|61.56|0
1638205040000|2021-11-29 16:57:20|63.8|61.6|63.8|61.6|63.8|61.6|63.76|61.56|0
1638205060000|2021-11-29 16:57:40|63.76|61.56|63.76|61.56|63.8|61.6|63.76|61.56|0
1638205070000|2021-11-29 16:57:50|63.72|61.52|63.76|61.56|63.76|61.56|63.72|61.52|0
1638205080000|2021-11-29 16:58:00|63.68|61.48|63.76|61.56|63.76|61.56|63.68|61.48|0
1638205090000|2021-11-29 16:58:10|63.74|61.54|63.72|61.52|63.74|61.54|63.68|61.48|0
1638205100000|2021-11-29 16:58:20|63.68|61.48|63.68|61.48|63.72|61.52|63.68|61.48|0
1638205110000|2021-11-29 16:58:30|63.72|61.52|63.72|61.52|63.76|61.56|63.72|61.52|0
1638205120000|2021-11-29 16:58:40|63.76|61.56|63.68|61.48|63.76|61.56|63.68|61.48|0
1638205130000|2021-11-29 16:58:50|63.72|61.52|63.72|61.52|63.72|61.52|63.68|61.48|0
1638205140000|2021-11-29 16:59:00|63.76|61.56|63.72|61.52|63.76|61.56|63.72|61.52|0
1638205150000|2021-11-29 16:59:10|63.68|61.48|63.76|61.56|63.76|61.56|63.68|61.48|0
1638205160000|2021-11-29 16:59:20|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1638205170000|2021-11-29 16:59:30|63.72|61.52|63.64|61.44|63.72|61.52|63.64|61.44|0
1638205180000|2021-11-29 16:59:40|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1638205190000|2021-11-29 16:59:50|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1638205200000|2021-11-29 17:00:00|63.6|61.4|63.6|61.4|63.64|61.44|63.6|61.4|0
1638205210000|2021-11-29 17:00:10|63.57|61.37|63.6|61.4|63.6|61.4|63.57|61.37|0
1638205220000|2021-11-29 17:00:20|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1638205230000|2021-11-29 17:00:30|63.64|61.44|63.6|61.4|63.64|61.44|63.57|61.37|0
1638205240000|2021-11-29 17:00:40|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1638205250000|2021-11-29 17:00:50|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1638205260000|2021-11-29 17:01:00|63.57|61.37|63.57|61.37|63.6|61.4|63.57|61.37|0
1638205270000|2021-11-29 17:01:10|63.6|61.4|63.64|61.44|63.64|61.44|63.6|61.4|0
1638205280000|2021-11-29 17:01:20|63.6|61.4|63.64|61.44|63.64|61.44|63.6|61.4|0
1638205290000|2021-11-29 17:01:30|63.6|61.4|63.6|61.4|63.64|61.44|63.6|61.4|0
1638205300000|2021-11-29 17:01:40|63.57|61.37|63.53|61.33|63.57|61.37|63.53|61.33|0
1638205310000|2021-11-29 17:01:50|63.49|61.29|63.49|61.29|63.53|61.33|63.49|61.29|0
1638205320000|2021-11-29 17:02:00|63.57|61.37|63.56|61.36|63.57|61.37|63.55|61.35|0
1638205330000|2021-11-29 17:02:10|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1638205340000|2021-11-29 17:02:20|63.49|61.29|63.53|61.33|63.53|61.33|63.49|61.29|0
1638205350000|2021-11-29 17:02:30|63.51|61.31|63.51|61.31|63.51|61.31|63.51|61.31|0
1638205360000|2021-11-29 17:02:40|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1638205370000|2021-11-29 17:02:50|63.53|61.33|63.56|61.36|63.56|61.36|63.53|61.33|0
1638205380000|2021-11-29 17:03:00|63.49|61.29|63.49|61.29|63.49|61.29|63.49|61.29|0
1638205390000|2021-11-29 17:03:10|63.34|61.14|63.45|61.25|63.45|61.25|63.34|61.14|0
1638205400000|2021-11-29 17:03:20|63.41|61.21|63.53|61.33|63.53|61.33|63.41|61.21|0
1638205420000|2021-11-29 17:03:40|63.49|61.29|63.41|61.21|63.49|61.29|63.41|61.21|0
1638205430000|2021-11-29 17:03:50|63.37|61.17|63.26|61.06|63.37|61.17|63.26|61.06|0
1638205440000|2021-11-29 17:04:00|63.18|60.98|63.18|60.98|63.18|60.98|63.18|60.98|0
1638205450000|2021-11-29 17:04:10|63.14|60.94|63.26|61.06|63.26|61.06|63.14|60.94|0
1638205460000|2021-11-29 17:04:20|63.22|61.02|63.18|60.98|63.22|61.02|63.18|60.98|0
1638205470000|2021-11-29 17:04:30|63.26|61.06|63.26|61.06|63.26|61.06|63.26|61.06|0
1638205480000|2021-11-29 17:04:40|63.22|61.02|63.22|61.02|63.22|61.02|63.18|60.98|0
1638205490000|2021-11-29 17:04:50|63.18|60.98|63.18|60.98|63.22|61.02|63.18|60.98|0
1638205500000|2021-11-29 17:05:00|63.07|60.87|63.03|60.83|63.07|60.87|63.03|60.83|0
1638205510000|2021-11-29 17:05:10|62.95|60.75|62.88|60.68|62.95|60.75|62.88|60.68|0
1638205520000|2021-11-29 17:05:20|62.92|60.72|62.95|60.75|62.95|60.75|62.92|60.72|0
1638205530000|2021-11-29 17:05:30|62.99|60.79|62.92|60.72|62.99|60.79|62.92|60.72|0
1638205540000|2021-11-29 17:05:40|62.88|60.68|62.92|60.72|62.92|60.72|62.88|60.68|0
1638205550000|2021-11-29 17:05:50|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1638205560000|2021-11-29 17:06:00|62.92|60.72|62.94|60.74|62.94|60.74|62.92|60.72|0
1638205570000|2021-11-29 17:06:10|62.92|60.72|62.92|60.72|62.95|60.75|62.92|60.72|0
1638205580000|2021-11-29 17:06:20|62.88|60.68|62.99|60.79|62.99|60.79|62.88|60.68|0
1638205590000|2021-11-29 17:06:30|62.95|60.75|62.88|60.68|62.95|60.75|62.88|60.68|0
1638205600000|2021-11-29 17:06:40|62.9|60.7|62.88|60.68|62.9|60.7|62.88|60.68|0
1638205610000|2021-11-29 17:06:50|62.92|60.72|62.95|60.75|62.95|60.75|62.92|60.72|0
1638205620000|2021-11-29 17:07:00|62.92|60.72|62.9|60.7|62.92|60.72|62.88|60.68|0
1638205630000|2021-11-29 17:07:10|62.88|60.68|62.92|60.72|62.92|60.72|62.88|60.68|0
1638205640000|2021-11-29 17:07:20|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1638205650000|2021-11-29 17:07:30|62.92|60.72|62.95|60.75|62.95|60.75|62.92|60.72|0
1638205660000|2021-11-29 17:07:40|62.92|60.72|62.92|60.72|62.92|60.72|62.92|60.72|0
1638205670000|2021-11-29 17:07:50|62.88|60.68|62.88|60.68|62.88|60.68|62.84|60.64|0
1638205680000|2021-11-29 17:08:00|62.84|60.64|62.73|60.53|62.84|60.64|62.73|60.53|0
1638205700000|2021-11-29 17:08:20|62.76|60.56|62.73|60.53|62.76|60.56|62.73|60.53|0
1638205710000|2021-11-29 17:08:30|62.65|60.45|62.69|60.49|62.69|60.49|62.61|60.41|0
1638205720000|2021-11-29 17:08:40|62.65|60.45|62.76|60.56|62.76|60.56|62.65|60.45|0
1638205730000|2021-11-29 17:08:50|62.78|60.58|62.88|60.68|62.88|60.68|62.78|60.58|0
1638205740000|2021-11-29 17:09:00|62.8|60.6|62.95|60.75|62.95|60.75|62.8|60.6|0
1638205750000|2021-11-29 17:09:10|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1638205760000|2021-11-29 17:09:20|62.95|60.75|63.07|60.87|63.07|60.87|62.95|60.75|0
1638205770000|2021-11-29 17:09:30|63.03|60.83|62.84|60.64|63.03|60.83|62.84|60.64|0
1638205780000|2021-11-29 17:09:40|62.86|60.66|62.88|60.68|62.91|60.71|62.86|60.66|0
1638205790000|2021-11-29 17:09:50|62.91|60.71|63.03|60.83|63.03|60.83|62.91|60.71|0
1638205800000|2021-11-29 17:10:00|62.95|60.75|62.99|60.79|62.99|60.79|62.91|60.71|0
1638205810000|2021-11-29 17:10:10|62.95|60.75|62.95|60.75|62.99|60.79|62.95|60.75|0
1638205820000|2021-11-29 17:10:20|62.8|60.6|62.84|60.64|62.88|60.68|62.8|60.6|0
1638205830000|2021-11-29 17:10:30|62.86|60.66|62.91|60.71|62.91|60.71|62.86|60.66|0
1638205840000|2021-11-29 17:10:40|62.88|60.68|62.95|60.75|62.95|60.75|62.88|60.68|0
1638205860000|2021-11-29 17:11:00|62.88|60.68|62.84|60.64|62.88|60.68|62.84|60.64|0
1638205870000|2021-11-29 17:11:10|62.86|60.66|62.91|60.71|62.91|60.71|62.8|60.6|0
1638205880000|2021-11-29 17:11:20|62.88|60.68|62.84|60.64|62.91|60.71|62.84|60.64|0
1638205890000|2021-11-29 17:11:30|62.8|60.6|62.88|60.68|62.88|60.68|62.8|60.6|0
1638205900000|2021-11-29 17:11:40|62.86|60.66|62.84|60.64|62.86|60.66|62.84|60.64|0
1638205910000|2021-11-29 17:11:50|62.88|60.68|62.84|60.64|62.88|60.68|62.84|60.64|0
1638205920000|2021-11-29 17:12:00|62.88|60.68|62.91|60.71|62.91|60.71|62.88|60.68|0
1638205930000|2021-11-29 17:12:10|62.95|60.75|62.91|60.71|62.95|60.75|62.88|60.68|0
1638205940000|2021-11-29 17:12:20|62.95|60.75|62.99|60.79|62.99|60.79|62.95|60.75|0
1638205950000|2021-11-29 17:12:30|62.95|60.75|62.99|60.79|62.99|60.79|62.95|60.75|0
1638205960000|2021-11-29 17:12:40|63.03|60.83|62.99|60.79|63.03|60.83|62.99|60.79|0
1638205970000|2021-11-29 17:12:50|62.95|60.75|62.99|60.79|63.03|60.83|62.95|60.75|0
1638205980000|2021-11-29 17:13:00|63.03|60.83|62.99|60.79|63.06|60.86|62.99|60.79|0
1638205990000|2021-11-29 17:13:10|62.95|60.75|62.91|60.71|62.95|60.75|62.87|60.67|0
1638206000000|2021-11-29 17:13:20|62.95|60.75|62.91|60.71|62.95|60.75|62.91|60.71|0
1638206010000|2021-11-29 17:13:30|62.87|60.67|62.84|60.64|62.87|60.67|62.84|60.64|0
1638206020000|2021-11-29 17:13:40|62.87|60.67|62.87|60.67|62.87|60.67|62.84|60.64|0
1638206030000|2021-11-29 17:13:50|62.91|60.71|62.87|60.67|62.91|60.71|62.87|60.67|0
1638206040000|2021-11-29 17:14:00|62.86|60.66|62.87|60.67|62.87|60.67|62.86|60.66|0
1638206050000|2021-11-29 17:14:10|62.91|60.71|62.87|60.67|62.91|60.71|62.87|60.67|0
1638206060000|2021-11-29 17:14:20|62.91|60.71|62.89|60.69|62.91|60.71|62.87|60.67|0
1638206070000|2021-11-29 17:14:30|62.91|60.71|62.87|60.67|62.91|60.71|62.84|60.64|0
1638206080000|2021-11-29 17:14:40|62.84|60.64|62.87|60.67|62.87|60.67|62.84|60.64|0
1638206090000|2021-11-29 17:14:50|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1638206100000|2021-11-29 17:15:00|62.95|60.75|62.91|60.71|62.95|60.75|62.87|60.67|0
1638206110000|2021-11-29 17:15:10|62.95|60.75|62.87|60.67|62.95|60.75|62.87|60.67|0
1638206120000|2021-11-29 17:15:20|62.91|60.71|62.87|60.67|62.91|60.71|62.87|60.67|0
1638206130000|2021-11-29 17:15:30|62.91|60.71|62.95|60.75|62.95|60.75|62.91|60.71|0
1638206140000|2021-11-29 17:15:40|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1638206150000|2021-11-29 17:15:50|62.87|60.67|62.87|60.67|62.87|60.67|62.87|60.67|0
1638206160000|2021-11-29 17:16:00|62.91|60.71|62.87|60.67|62.91|60.71|62.87|60.67|0
1638206170000|2021-11-29 17:16:10|62.91|60.71|62.91|60.71|62.91|60.71|62.87|60.67|0
1638206180000|2021-11-29 17:16:20|62.95|60.75|62.95|60.75|62.95|60.75|62.95|60.75|0
1638206190000|2021-11-29 17:16:30|62.91|60.71|62.91|60.71|62.91|60.71|62.91|60.71|0
1638206200000|2021-11-29 17:16:40|62.87|60.67|62.91|60.71|62.91|60.71|62.87|60.67|0
1638206210000|2021-11-29 17:16:50|62.83|60.63|62.83|60.63|62.87|60.67|62.83|60.63|0
1638206220000|2021-11-29 17:17:00|62.8|60.6|62.76|60.56|62.8|60.6|62.76|60.56|0
1638206230000|2021-11-29 17:17:10|62.8|60.6|62.8|60.6|62.8|60.6|62.8|60.6|0
1638206240000|2021-11-29 17:17:20|62.76|60.56|62.72|60.52|62.76|60.56|62.72|60.52|0
1638206250000|2021-11-29 17:17:30|62.65|60.45|62.65|60.45|62.68|60.48|62.61|60.41|0
1638206260000|2021-11-29 17:17:40|62.68|60.48|62.72|60.52|62.72|60.52|62.65|60.45|0
1638206270000|2021-11-29 17:17:50|62.68|60.48|62.65|60.45|62.68|60.48|62.65|60.45|0
1638206280000|2021-11-29 17:18:00|62.61|60.41|62.53|60.33|62.61|60.41|62.53|60.33|0
1638206290000|2021-11-29 17:18:10|62.61|60.41|62.57|60.37|62.61|60.41|62.57|60.37|0
1638206300000|2021-11-29 17:18:20|62.53|60.33|62.57|60.37|62.57|60.37|62.53|60.33|0
1638206310000|2021-11-29 17:18:30|62.53|60.33|62.53|60.33|62.53|60.33|62.53|60.33|0
1638206320000|2021-11-29 17:18:40|62.49|60.29|62.49|60.29|62.49|60.29|62.49|60.29|0
1638206330000|2021-11-29 17:18:50|62.53|60.33|62.46|60.26|62.53|60.33|62.46|60.26|0
1638206340000|2021-11-29 17:19:00|62.38|60.18|62.31|60.11|62.38|60.18|62.31|60.11|0
1638206350000|2021-11-29 17:19:10|62.27|60.07|62.31|60.11|62.31|60.11|62.27|60.07|0
1638206360000|2021-11-29 17:19:20|62.27|60.07|62.27|60.07|62.31|60.11|62.27|60.07|0
1638206370000|2021-11-29 17:19:30|62.23|60.03|62.23|60.03|62.27|60.07|62.23|60.03|0
1638206380000|2021-11-29 17:19:40|62.27|60.07|62.27|60.07|62.27|60.07|62.27|60.07|0
1638206390000|2021-11-29 17:19:50|62.23|60.03|62.27|60.07|62.27|60.07|62.23|60.03|0
1638206400000|2021-11-29 17:20:00|62.31|60.11|62.27|60.07|62.31|60.11|62.27|60.07|0
1638206410000|2021-11-29 17:20:10|62.23|60.03|62.23|60.03|62.27|60.07|62.23|60.03|0
1638206430000|2021-11-29 17:20:30|62.27|60.07|62.25|60.05|62.27|60.07|62.25|60.05|0
1638206440000|2021-11-29 17:20:40|62.23|60.03|62.23|60.03|62.27|60.07|62.23|60.03|0
1638206450000|2021-11-29 17:20:50|62.27|60.07|62.19|59.99|62.27|60.07|62.19|59.99|0
1638206460000|2021-11-29 17:21:00|62.23|60.03|62.19|59.99|62.23|60.03|62.19|59.99|0
1638206470000|2021-11-29 17:21:10|62.23|60.03|62.23|60.03|62.23|60.03|62.23|60.03|0
1638206480000|2021-11-29 17:21:20|62.19|59.99|62.08|59.88|62.19|59.99|62.08|59.88|0
1638206490000|2021-11-29 17:21:30|62.04|59.84|62.01|59.81|62.04|59.84|62.01|59.81|0
1638206500000|2021-11-29 17:21:40|61.97|59.77|61.93|59.73|61.97|59.77|61.93|59.73|0
1638206510000|2021-11-29 17:21:50|61.97|59.77|62|59.8|62|59.8|61.97|59.77|0
1638206520000|2021-11-29 17:22:00|61.86|59.66|61.82|59.62|61.93|59.73|61.82|59.62|0
1638206530000|2021-11-29 17:22:10|61.78|59.58|61.82|59.62|61.82|59.62|61.78|59.58|0
1638206540000|2021-11-29 17:22:20|61.78|59.58|61.74|59.54|61.78|59.58|61.74|59.54|0
1638206550000|2021-11-29 17:22:30|61.82|59.62|61.82|59.62|61.82|59.62|61.78|59.58|0
1638206560000|2021-11-29 17:22:40|61.86|59.66|61.86|59.66|61.86|59.66|61.86|59.66|0
1638206570000|2021-11-29 17:22:50|61.89|59.69|61.78|59.58|61.89|59.69|61.78|59.58|0
1638206580000|2021-11-29 17:23:00|61.74|59.54|61.82|59.62|61.82|59.62|61.74|59.54|0
1638206590000|2021-11-29 17:23:10|61.78|59.58|61.78|59.58|61.78|59.58|61.78|59.58|0
1638206600000|2021-11-29 17:23:20|61.82|59.62|61.82|59.62|61.82|59.62|61.82|59.62|0
1638206610000|2021-11-29 17:23:30|61.78|59.58|61.82|59.62|61.82|59.62|61.78|59.58|0
1638206620000|2021-11-29 17:23:40|61.85|59.65|61.85|59.65|61.85|59.65|61.85|59.65|0
1638206630000|2021-11-29 17:23:50|61.89|59.69|61.89|59.69|61.89|59.69|61.89|59.69|0
1638206640000|2021-11-29 17:24:00|61.85|59.65|61.74|59.54|61.85|59.65|61.74|59.54|0
1638206650000|2021-11-29 17:24:10|61.78|59.58|61.71|59.51|61.78|59.58|61.71|59.51|0
1638206660000|2021-11-29 17:24:20|61.74|59.54|61.74|59.54|61.74|59.54|61.74|59.54|0
1638206680000|2021-11-29 17:24:40|61.72|59.52|61.71|59.51|61.74|59.54|61.71|59.51|0
1638206690000|2021-11-29 17:24:50|61.74|59.54|61.7|59.5|61.74|59.54|61.7|59.5|0
1638206700000|2021-11-29 17:25:00|61.67|59.47|61.78|59.58|61.78|59.58|61.67|59.47|0
1638206710000|2021-11-29 17:25:10|61.82|59.62|61.82|59.62|61.85|59.65|61.82|59.62|0
1638206720000|2021-11-29 17:25:20|61.89|59.69|62|59.8|62|59.8|61.89|59.69|0
1638206730000|2021-11-29 17:25:30|62.04|59.84|62.08|59.88|62.08|59.88|62.04|59.84|0
1638206740000|2021-11-29 17:25:40|62|59.8|62.04|59.84|62.04|59.84|62|59.8|0
1638206750000|2021-11-29 17:25:50|61.97|59.77|61.97|59.77|62|59.8|61.97|59.77|0
1638206760000|2021-11-29 17:26:00|62|59.8|62.08|59.88|62.08|59.88|62|59.8|0
1638206770000|2021-11-29 17:26:10|62.04|59.84|62|59.8|62.04|59.84|62|59.8|0
1638206780000|2021-11-29 17:26:20|62.04|59.84|62.04|59.84|62.08|59.88|62.04|59.84|0
1638206790000|2021-11-29 17:26:30|62|59.8|62.04|59.84|62.04|59.84|62|59.8|0
1638206800000|2021-11-29 17:26:40|62|59.8|62|59.8|62.04|59.84|62|59.8|0
1638206810000|2021-11-29 17:26:50|62.04|59.84|62.04|59.84|62.04|59.84|62.04|59.84|0
1638206820000|2021-11-29 17:27:00|61.96|59.76|61.89|59.69|62|59.8|61.89|59.69|0
1638206830000|2021-11-29 17:27:10|64.21|62.01|64.21|62.01|64.25|62.05|64.21|62.01|0
1638206840000|2021-11-29 17:27:20|64.25|62.05|64.28|62.08|64.28|62.08|64.17|61.97|0
1638206850000|2021-11-29 17:27:30|61.91|59.71|60.69|58.49|61.91|59.71|60.69|58.49|0
1638206860000|2021-11-29 17:27:40|60.73|58.53|57.55|55.35|60.73|58.53|57.55|55.35|0
1638206870000|2021-11-29 17:27:50|57.48|55.28|58.05|55.85|58.05|55.85|57.48|55.28|0
1638206880000|2021-11-29 17:28:00|58.02|55.82|58.05|55.85|58.05|55.85|58.02|55.82|0
1638206890000|2021-11-29 17:28:10|57.98|55.78|57.98|55.78|58.02|55.82|57.98|55.78|0
1638206900000|2021-11-29 17:28:20|57.94|55.74|57.98|55.78|57.98|55.78|57.94|55.74|0
1638206910000|2021-11-29 17:28:30|57.94|55.74|57.94|55.74|57.98|55.78|57.94|55.74|0
1638206920000|2021-11-29 17:28:40|57.91|55.71|57.94|55.74|57.94|55.74|57.91|55.71|0
1638206930000|2021-11-29 17:28:50|57.91|55.71|57.91|55.71|57.94|55.74|57.91|55.71|0
1638206940000|2021-11-29 17:29:00|57.94|55.74|57.94|55.74|57.94|55.74|57.91|55.71|0
1638206950000|2021-11-29 17:29:10|57.91|55.71|58.02|55.82|58.02|55.82|57.91|55.71|0
1638206960000|2021-11-29 17:29:20|57.98|55.78|58.02|55.82|58.02|55.82|57.98|55.78|0
1638206970000|2021-11-29 17:29:30|58.05|55.85|58.05|55.85|58.05|55.85|58.02|55.82|0
1638206980000|2021-11-29 17:29:40|58.02|55.82|58.09|55.89|58.09|55.89|58.02|55.82|0
1638206990000|2021-11-29 17:29:50|58.05|55.85|58.01|55.81|58.05|55.85|58.01|55.81|0
1638207000000|2021-11-29 17:30:00|57.98|55.78|57.83|55.63|57.98|55.78|57.83|55.63|0
1638207010000|2021-11-29 17:30:10|57.91|55.71|57.91|55.71|57.91|55.71|57.91|55.71|0
1638207020000|2021-11-29 17:30:20|57.87|55.67|57.94|55.74|57.98|55.78|57.87|55.67|0
1638207030000|2021-11-29 17:30:30|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1638207040000|2021-11-29 17:30:40|58.05|55.85|58.01|55.81|58.05|55.85|58.01|55.81|0
1638207050000|2021-11-29 17:30:50|57.98|55.78|58|55.8|58.01|55.81|57.98|55.78|0
1638207060000|2021-11-29 17:31:00|57.94|55.74|58.01|55.81|58.01|55.81|57.94|55.74|0
1638207070000|2021-11-29 17:31:10|57.98|55.78|57.98|55.78|57.98|55.78|57.94|55.74|0
1638207090000|2021-11-29 17:31:30|58.01|55.81|57.98|55.78|58.01|55.81|57.98|55.78|0
1638207100000|2021-11-29 17:31:40|58.01|55.81|58.01|55.81|58.05|55.85|58.01|55.81|0
1638207110000|2021-11-29 17:31:50|58.05|55.85|57.98|55.78|58.05|55.85|57.94|55.74|0
1638207120000|2021-11-29 17:32:00|57.94|55.74|57.98|55.78|57.98|55.78|57.94|55.74|0
1638207130000|2021-11-29 17:32:10|57.94|55.74|57.91|55.71|57.94|55.74|57.91|55.71|0
1638207140000|2021-11-29 17:32:20|57.94|55.74|57.91|55.71|57.94|55.74|57.91|55.71|0
1638207150000|2021-11-29 17:32:30|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1638207160000|2021-11-29 17:32:40|57.92|55.72|57.87|55.67|57.92|55.72|57.87|55.67|0
1638207170000|2021-11-29 17:32:50|57.8|55.6|57.73|55.53|57.8|55.6|57.69|55.49|0
1638207180000|2021-11-29 17:33:00|57.69|55.49|57.73|55.53|57.73|55.53|57.69|55.49|0
1638207190000|2021-11-29 17:33:10|57.69|55.49|57.65|55.45|57.69|55.49|57.65|55.45|0
1638207200000|2021-11-29 17:33:20|57.62|55.42|57.58|55.38|57.62|55.42|57.58|55.38|0
1638207210000|2021-11-29 17:33:30|57.62|55.42|57.55|55.35|57.62|55.42|57.55|55.35|0
1638207220000|2021-11-29 17:33:40|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1638207230000|2021-11-29 17:33:50|57.55|55.35|57.51|55.31|57.55|55.35|57.51|55.31|0
1638207240000|2021-11-29 17:34:00|57.58|55.38|57.55|55.35|57.58|55.38|57.51|55.31|0
1638207250000|2021-11-29 17:34:10|57.47|55.27|57.33|55.13|57.47|55.27|57.33|55.13|0
1638207260000|2021-11-29 17:34:20|57.37|55.17|57.33|55.13|57.37|55.17|57.33|55.13|0
1638207270000|2021-11-29 17:34:30|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1638207280000|2021-11-29 17:34:40|57.29|55.09|57.29|55.09|57.33|55.13|57.29|55.09|0
1638207290000|2021-11-29 17:34:50|57.22|55.02|57.26|55.06|57.26|55.06|57.22|55.02|0
1638207300000|2021-11-29 17:35:00|57.29|55.09|57.33|55.13|57.33|55.13|57.26|55.06|0
1638207310000|2021-11-29 17:35:10|57.21|55.01|57.15|54.95|57.22|55.02|57.15|54.95|0
1638207320000|2021-11-29 17:35:20|57.22|55.02|57.19|54.99|57.22|55.02|57.15|54.95|0
1638207330000|2021-11-29 17:35:30|57.15|54.95|57.15|54.95|57.15|54.95|57.15|54.95|0
1638207340000|2021-11-29 17:35:40|57.12|54.92|57.12|54.92|57.15|54.95|57.12|54.92|0
1638207350000|2021-11-29 17:35:50|57.08|54.88|57.19|54.99|57.19|54.99|57.08|54.88|0
1638207360000|2021-11-29 17:36:00|57.22|55.02|57.36|55.16|57.4|55.2|57.22|55.02|0
1638207380000|2021-11-29 17:36:20|57.4|55.2|57.47|55.27|57.47|55.27|57.4|55.2|0
1638207390000|2021-11-29 17:36:30|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1638207400000|2021-11-29 17:36:40|57.49|55.29|57.58|55.38|57.58|55.38|57.47|55.27|0
1638207410000|2021-11-29 17:36:50|57.54|55.34|57.51|55.31|57.54|55.34|57.51|55.31|0
1638207420000|2021-11-29 17:37:00|57.54|55.34|57.54|55.34|57.56|55.36|57.54|55.34|0
1638207430000|2021-11-29 17:37:10|57.58|55.38|57.51|55.31|57.58|55.38|57.51|55.31|0
1638207440000|2021-11-29 17:37:20|57.54|55.34|57.44|55.24|57.54|55.34|57.44|55.24|0
1638207450000|2021-11-29 17:37:30|57.4|55.2|57.4|55.2|57.4|55.2|57.36|55.16|0
1638207460000|2021-11-29 17:37:40|57.44|55.24|57.36|55.16|57.44|55.24|57.36|55.16|0
1638207470000|2021-11-29 17:37:50|57.4|55.2|57.36|55.16|57.44|55.24|57.36|55.16|0
1638207480000|2021-11-29 17:38:00|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1638207490000|2021-11-29 17:38:10|57.36|55.16|57.33|55.13|57.36|55.16|57.33|55.13|0
1638207500000|2021-11-29 17:38:20|57.36|55.16|57.29|55.09|57.36|55.16|57.29|55.09|0
1638207520000|2021-11-29 17:38:40|57.26|55.06|57.19|54.99|57.26|55.06|57.19|54.99|0
1638207530000|2021-11-29 17:38:50|57.22|55.02|57.19|54.99|57.22|55.02|57.19|54.99|0
1638207540000|2021-11-29 17:39:00|57.22|55.02|57.36|55.16|57.36|55.16|57.22|55.02|0
1638207550000|2021-11-29 17:39:10|57.33|55.13|57.33|55.13|57.36|55.16|57.33|55.13|0
1638207560000|2021-11-29 17:39:20|57.29|55.09|57.33|55.13|57.33|55.13|57.29|55.09|0
1638207570000|2021-11-29 17:39:30|57.36|55.16|57.43|55.23|57.43|55.23|57.36|55.16|0
1638207580000|2021-11-29 17:39:40|57.47|55.27|57.51|55.31|57.51|55.31|57.47|55.27|0
1638207590000|2021-11-29 17:39:50|57.47|55.27|57.49|55.29|57.49|55.29|57.47|55.27|0
1638207600000|2021-11-29 17:40:00|57.51|55.31|57.51|55.31|57.51|55.31|57.47|55.27|0
1638207610000|2021-11-29 17:40:10|57.43|55.23|57.33|55.13|57.43|55.23|57.33|55.13|0
1638207620000|2021-11-29 17:40:20|57.29|55.09|57.36|55.16|57.36|55.16|57.29|55.09|0
1638207630000|2021-11-29 17:40:30|57.4|55.2|57.33|55.13|57.4|55.2|57.33|55.13|0
1638207640000|2021-11-29 17:40:40|57.36|55.16|57.4|55.2|57.4|55.2|57.36|55.16|0
1638207650000|2021-11-29 17:40:50|57.36|55.16|57.4|55.2|57.4|55.2|57.36|55.16|0
1638207660000|2021-11-29 17:41:00|57.36|55.16|57.47|55.27|57.47|55.27|57.36|55.16|0
1638207670000|2021-11-29 17:41:10|57.45|55.25|57.4|55.2|57.45|55.25|57.4|55.2|0
1638207680000|2021-11-29 17:41:20|57.43|55.23|57.36|55.16|57.43|55.23|57.36|55.16|0
1638207690000|2021-11-29 17:41:30|57.4|55.2|57.33|55.13|57.4|55.2|57.33|55.13|0
1638207700000|2021-11-29 17:41:40|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1638207710000|2021-11-29 17:41:50|57.33|55.13|57.29|55.09|57.33|55.13|57.29|55.09|0
1638207720000|2021-11-29 17:42:00|57.33|55.13|57.29|55.09|57.33|55.13|57.29|55.09|0
1638207730000|2021-11-29 17:42:10|57.33|55.13|57.33|55.13|57.33|55.13|57.29|55.09|0
1638207740000|2021-11-29 17:42:20|57.25|55.05|57.29|55.09|57.29|55.09|57.25|55.05|0
1638207750000|2021-11-29 17:42:30|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1638207770000|2021-11-29 17:42:50|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1638207780000|2021-11-29 17:43:00|57.31|55.11|57.33|55.13|57.33|55.13|57.31|55.11|0
1638207790000|2021-11-29 17:43:10|57.29|55.09|57.33|55.13|57.33|55.13|57.27|55.07|0
1638207800000|2021-11-29 17:43:20|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1638207810000|2021-11-29 17:43:30|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1638207820000|2021-11-29 17:43:40|57.29|55.09|57.33|55.13|57.33|55.13|57.29|55.09|0
1638207830000|2021-11-29 17:43:50|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1638207840000|2021-11-29 17:44:00|57.25|55.05|57.29|55.09|57.29|55.09|57.25|55.05|0
1638207850000|2021-11-29 17:44:10|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1638207870000|2021-11-29 17:44:30|57.22|55.02|57.25|55.05|57.25|55.05|57.22|55.02|0
1638207880000|2021-11-29 17:44:40|57.22|55.02|57.22|55.02|57.22|55.02|57.18|54.98|0
1638207890000|2021-11-29 17:44:50|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1638207900000|2021-11-29 17:45:00|57.22|55.02|57.22|55.02|57.22|55.02|57.18|54.98|0
1638207910000|2021-11-29 17:45:10|57.18|54.98|57.15|54.95|57.18|54.98|57.15|54.95|0
1638207920000|2021-11-29 17:45:20|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1638207930000|2021-11-29 17:45:30|57.15|54.95|57.18|54.98|57.18|54.98|57.15|54.95|0
1638207940000|2021-11-29 17:45:40|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1638207950000|2021-11-29 17:45:50|57.32|55.12|57.25|55.05|57.32|55.12|57.25|55.05|0
1638207960000|2021-11-29 17:46:00|57.22|55.02|57.18|54.98|57.22|55.02|57.18|54.98|0
1638207970000|2021-11-29 17:46:10|57.15|54.95|57.11|54.91|57.15|54.95|57.11|54.91|0
1638207980000|2021-11-29 17:46:20|57.15|54.95|57.15|54.95|57.15|54.95|57.15|54.95|0
1638207990000|2021-11-29 17:46:30|57.22|55.02|57.25|55.05|57.25|55.05|57.22|55.02|0
1638208000000|2021-11-29 17:46:40|57.22|55.02|57.2|55|57.22|55.02|57.2|55|0
1638208010000|2021-11-29 17:46:50|57.18|54.98|57.15|54.95|57.18|54.98|57.15|54.95|0
1638208020000|2021-11-29 17:47:00|57.18|54.98|57.18|54.98|57.22|55.02|57.18|54.98|0
1638208030000|2021-11-29 17:47:10|57.22|55.02|57.18|54.98|57.22|55.02|57.15|54.95|0
1638208040000|2021-11-29 17:47:20|57.15|54.95|57.18|54.98|57.18|54.98|57.15|54.95|0
1638208050000|2021-11-29 17:47:30|57.14|54.94|57.22|55.02|57.22|55.02|57.14|54.94|0
1638208060000|2021-11-29 17:47:40|57.18|54.98|57.22|55.02|57.22|55.02|57.18|54.98|0
1638208070000|2021-11-29 17:47:50|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1638208080000|2021-11-29 17:48:00|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1638208090000|2021-11-29 17:48:10|57.18|54.98|57.14|54.94|57.18|54.98|57.14|54.94|0
1638208100000|2021-11-29 17:48:20|57.18|54.98|57.14|54.94|57.18|54.98|57.14|54.94|0
1638208110000|2021-11-29 17:48:30|57.18|54.98|57.18|54.98|57.18|54.98|57.14|54.94|0
1638208120000|2021-11-29 17:48:40|57.14|54.94|57.11|54.91|57.14|54.94|57.11|54.91|0
1638208140000|2021-11-29 17:49:00|57.14|54.94|57.14|54.94|57.14|54.94|57.11|54.91|0
1638208150000|2021-11-29 17:49:10|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1638208160000|2021-11-29 17:49:20|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1638208170000|2021-11-29 17:49:30|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1638208180000|2021-11-29 17:49:40|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1638208190000|2021-11-29 17:49:50|57.2|55|57.21|55.01|57.21|55.01|57.18|54.98|0
1638208200000|2021-11-29 17:50:00|57.25|55.05|57.25|55.05|57.25|55.05|57.21|55.01|0
1638208210000|2021-11-29 17:50:10|57.21|55.01|57.29|55.09|57.29|55.09|57.21|55.01|0
1638208220000|2021-11-29 17:50:20|57.25|55.05|57.32|55.12|57.32|55.12|57.25|55.05|0
1638208230000|2021-11-29 17:50:30|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1638208240000|2021-11-29 17:50:40|57.32|55.12|57.39|55.19|57.39|55.19|57.32|55.12|0
1638208250000|2021-11-29 17:50:50|57.43|55.23|57.39|55.19|57.43|55.23|57.36|55.16|0
1638208260000|2021-11-29 17:51:00|57.36|55.16|57.39|55.19|57.46|55.26|57.36|55.16|0
1638208270000|2021-11-29 17:51:10|57.43|55.23|57.46|55.26|57.5|55.3|57.43|55.23|0
1638208280000|2021-11-29 17:51:20|57.43|55.23|57.39|55.19|57.43|55.23|57.39|55.19|0
1638208290000|2021-11-29 17:51:30|57.46|55.26|57.43|55.23|57.46|55.26|57.43|55.23|0
1638208310000|2021-11-29 17:51:50|57.46|55.26|57.39|55.19|57.46|55.26|57.39|55.19|0
1638208320000|2021-11-29 17:52:00|57.36|55.16|57.43|55.23|57.43|55.23|57.36|55.16|0
1638208330000|2021-11-29 17:52:10|57.46|55.26|57.57|55.37|57.57|55.37|57.46|55.26|0
1638208340000|2021-11-29 17:52:20|57.54|55.34|57.54|55.34|57.54|55.34|57.5|55.3|0
1638208350000|2021-11-29 17:52:30|57.57|55.37|57.5|55.3|57.57|55.37|57.5|55.3|0
1638208360000|2021-11-29 17:52:40|57.54|55.34|57.52|55.32|57.54|55.34|57.5|55.3|0
1638208370000|2021-11-29 17:52:50|57.54|55.34|57.48|55.28|57.54|55.34|57.48|55.28|0
1638208380000|2021-11-29 17:53:00|57.46|55.26|57.36|55.16|57.46|55.26|57.36|55.16|0
1638208390000|2021-11-29 17:53:10|57.46|55.26|57.55|55.35|57.55|55.35|57.46|55.26|0
1638208400000|2021-11-29 17:53:20|57.54|55.34|57.5|55.3|57.54|55.34|57.5|55.3|0
1638208410000|2021-11-29 17:53:30|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1638208420000|2021-11-29 17:53:40|57.46|55.26|57.43|55.23|57.46|55.26|57.43|55.23|0
1638208430000|2021-11-29 17:53:50|57.46|55.26|57.43|55.23|57.46|55.26|57.43|55.23|0
1638208440000|2021-11-29 17:54:00|57.46|55.26|57.46|55.26|57.5|55.3|57.46|55.26|0
1638208450000|2021-11-29 17:54:10|57.53|55.33|57.5|55.3|57.53|55.33|57.5|55.3|0
1638208460000|2021-11-29 17:54:20|57.53|55.33|57.53|55.33|57.53|55.33|57.53|55.33|0
1638208470000|2021-11-29 17:54:30|57.5|55.3|57.5|55.3|57.53|55.33|57.5|55.3|0
1638208480000|2021-11-29 17:54:40|57.53|55.33|57.57|55.37|57.57|55.37|57.53|55.33|0
1638208490000|2021-11-29 17:54:50|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1638208500000|2021-11-29 17:55:00|57.57|55.37|57.52|55.32|57.57|55.37|57.5|55.3|0
1638208510000|2021-11-29 17:55:10|57.53|55.33|57.46|55.26|57.53|55.33|57.46|55.26|0
1638208520000|2021-11-29 17:55:20|57.5|55.3|57.53|55.33|57.53|55.33|57.5|55.3|0
1638208530000|2021-11-29 17:55:30|57.5|55.3|57.46|55.26|57.5|55.3|57.46|55.26|0
1638208540000|2021-11-29 17:55:40|57.5|55.3|57.43|55.23|57.5|55.3|57.43|55.23|0
1638208550000|2021-11-29 17:55:50|57.53|55.33|57.53|55.33|57.55|55.35|57.5|55.3|0
1638208560000|2021-11-29 17:56:00|57.5|55.3|57.46|55.26|57.5|55.3|57.46|55.26|0
1638208570000|2021-11-29 17:56:10|57.43|55.23|57.39|55.19|57.43|55.23|57.39|55.19|0
1638208580000|2021-11-29 17:56:20|57.35|55.15|57.32|55.12|57.35|55.15|57.32|55.12|0
1638208590000|2021-11-29 17:56:30|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1638208600000|2021-11-29 17:56:40|57.32|55.12|57.32|55.12|57.35|55.15|57.32|55.12|0
1638208610000|2021-11-29 17:56:50|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1638208620000|2021-11-29 17:57:00|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1638208630000|2021-11-29 17:57:10|57.28|55.08|57.28|55.08|57.32|55.12|57.28|55.08|0
1638208640000|2021-11-29 17:57:20|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1638208660000|2021-11-29 17:57:40|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1638208670000|2021-11-29 17:57:50|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1638208680000|2021-11-29 17:58:00|57.32|55.12|57.35|55.15|57.35|55.15|57.32|55.12|0
1638208690000|2021-11-29 17:58:10|57.32|55.12|57.35|55.15|57.35|55.15|57.32|55.12|0
1638208700000|2021-11-29 17:58:20|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1638208710000|2021-11-29 17:58:30|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1638208720000|2021-11-29 17:58:40|57.35|55.15|57.28|55.08|57.35|55.15|57.28|55.08|0
1638208730000|2021-11-29 17:58:50|57.25|55.05|57.3|55.1|57.3|55.1|57.25|55.05|0
1638208740000|2021-11-29 17:59:00|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1638208750000|2021-11-29 17:59:10|57.25|55.05|57.25|55.05|57.28|55.08|57.25|55.05|0
1638208760000|2021-11-29 17:59:20|57.28|55.08|57.25|55.05|57.28|55.08|57.25|55.05|0
1638208770000|2021-11-29 17:59:30|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1638208780000|2021-11-29 17:59:40|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1638208790000|2021-11-29 17:59:50|57.28|55.08|57.32|55.12|57.32|55.12|57.28|55.08|0
1638208800000|2021-11-29 18:00:00|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1638208810000|2021-11-29 18:00:10|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1638208820000|2021-11-29 18:00:20|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1638208830000|2021-11-29 18:00:30|57.17|54.97|57.21|55.01|57.21|55.01|57.17|54.97|0
1638208840000|2021-11-29 18:00:40|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1638208850000|2021-11-29 18:00:50|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1638208870000|2021-11-29 18:01:10|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1638208880000|2021-11-29 18:01:20|57.14|54.94|57.17|54.97|57.17|54.97|57.14|54.94|0
1638208890000|2021-11-29 18:01:30|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1638208900000|2021-11-29 18:01:40|57.17|54.97|57.21|55.01|57.21|55.01|57.17|54.97|0
1638208910000|2021-11-29 18:01:50|57.17|54.97|57.21|55.01|57.21|55.01|57.17|54.97|0
1638208920000|2021-11-29 18:02:00|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1638208930000|2021-11-29 18:02:10|57.21|55.01|57.19|54.99|57.21|55.01|57.19|54.99|0
1638208940000|2021-11-29 18:02:20|57.21|55.01|57.21|55.01|57.21|55.01|57.17|54.97|0
1638208960000|2021-11-29 18:02:40|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1638208970000|2021-11-29 18:02:50|57.14|54.94|57.14|54.94|57.17|54.97|57.14|54.94|0
1638208980000|2021-11-29 18:03:00|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1638208990000|2021-11-29 18:03:10|57.07|54.87|57.07|54.87|57.07|54.87|57.07|54.87|0
1638209000000|2021-11-29 18:03:20|57.1|54.9|57.07|54.87|57.1|54.9|57.07|54.87|0
1638209030000|2021-11-29 18:03:50|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1638209050000|2021-11-29 18:04:10|57.07|54.87|57.1|54.9|57.1|54.9|57.07|54.87|0
1638209060000|2021-11-29 18:04:20|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1638209070000|2021-11-29 18:04:30|57.1|54.9|57.14|54.94|57.14|54.94|57.1|54.9|0
1638209080000|2021-11-29 18:04:40|57.17|54.97|57.17|54.97|57.17|54.97|57.14|54.94|0
1638209100000|2021-11-29 18:05:00|57.21|55.01|57.28|55.08|57.28|55.08|57.21|55.01|0
1638209110000|2021-11-29 18:05:10|57.21|55.01|57.21|55.01|57.21|55.01|57.17|54.97|0
1638209120000|2021-11-29 18:05:20|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1638209130000|2021-11-29 18:05:30|57.21|55.01|57.17|54.97|57.24|55.04|57.17|54.97|0
1638209140000|2021-11-29 18:05:40|57.15|54.95|57.17|54.97|57.17|54.97|57.15|54.95|0
1638209160000|2021-11-29 18:06:00|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1638209170000|2021-11-29 18:06:10|57.06|54.86|57.03|54.83|57.06|54.86|57.03|54.83|0
1638209180000|2021-11-29 18:06:20|56.99|54.79|56.99|54.79|57.03|54.83|56.99|54.79|0
1638209190000|2021-11-29 18:06:30|57.03|54.83|56.99|54.79|57.03|54.83|56.99|54.79|0
1638209210000|2021-11-29 18:06:50|56.96|54.76|56.92|54.72|56.96|54.76|56.92|54.72|0
1638209220000|2021-11-29 18:07:00|56.96|54.76|56.92|54.72|56.96|54.76|56.92|54.72|0
1638209230000|2021-11-29 18:07:10|56.89|54.69|56.85|54.65|56.89|54.69|56.85|54.65|0
1638209240000|2021-11-29 18:07:20|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1638209260000|2021-11-29 18:07:40|56.85|54.65|56.81|54.61|56.85|54.65|56.81|54.61|0
1638209280000|2021-11-29 18:08:00|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1638209290000|2021-11-29 18:08:10|56.74|54.54|56.81|54.61|56.81|54.61|56.74|54.54|0
1638209300000|2021-11-29 18:08:20|56.85|54.65|56.89|54.69|56.89|54.69|56.85|54.65|0
1638209310000|2021-11-29 18:08:30|56.85|54.65|56.85|54.65|56.85|54.65|56.81|54.61|0
1638209320000|2021-11-29 18:08:40|56.89|54.69|56.92|54.72|56.92|54.72|56.89|54.69|0
1638209330000|2021-11-29 18:08:50|56.88|54.68|56.88|54.68|56.88|54.68|56.88|54.68|0
1638209340000|2021-11-29 18:09:00|56.92|54.72|56.85|54.65|56.92|54.72|56.85|54.65|0
1638209350000|2021-11-29 18:09:10|56.81|54.61|56.85|54.65|56.85|54.65|56.81|54.61|0
1638209360000|2021-11-29 18:09:20|56.81|54.61|56.85|54.65|56.85|54.65|56.81|54.61|0
1638209370000|2021-11-29 18:09:30|56.81|54.61|56.78|54.58|56.81|54.61|56.78|54.58|0
1638209380000|2021-11-29 18:09:40|56.81|54.61|56.78|54.58|56.81|54.61|56.78|54.58|0
1638209390000|2021-11-29 18:09:50|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1638209420000|2021-11-29 18:10:20|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1638209430000|2021-11-29 18:10:30|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1638209440000|2021-11-29 18:10:40|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1638209460000|2021-11-29 18:11:00|56.74|54.54|56.74|54.54|56.74|54.54|56.71|54.51|0
1638209470000|2021-11-29 18:11:10|56.71|54.51|56.74|54.54|56.74|54.54|56.71|54.51|0
1638209490000|2021-11-29 18:11:30|56.78|54.58|56.78|54.58|56.78|54.58|56.78|54.58|0
1638209510000|2021-11-29 18:11:50|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1638209520000|2021-11-29 18:12:00|56.78|54.58|56.81|54.61|56.81|54.61|56.78|54.58|0
1638209530000|2021-11-29 18:12:10|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1638209540000|2021-11-29 18:12:20|56.88|54.68|56.95|54.75|56.95|54.75|56.88|54.68|0
1638209550000|2021-11-29 18:12:30|56.92|54.72|56.92|54.72|56.92|54.72|56.92|54.72|0
1638209560000|2021-11-29 18:12:40|56.95|54.75|56.95|54.75|56.99|54.79|56.95|54.75|0
1638209570000|2021-11-29 18:12:50|56.99|54.79|56.99|54.79|56.99|54.79|56.95|54.75|0
1638209580000|2021-11-29 18:13:00|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1638209590000|2021-11-29 18:13:10|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1638209600000|2021-11-29 18:13:20|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1638209610000|2021-11-29 18:13:30|57.13|54.93|57.13|54.93|57.17|54.97|57.13|54.93|0
1638209620000|2021-11-29 18:13:40|57.17|54.97|57.17|54.97|57.17|54.97|57.13|54.93|0
1638209630000|2021-11-29 18:13:50|57.13|54.93|57.13|54.93|57.13|54.93|57.1|54.9|0
1638209640000|2021-11-29 18:14:00|57.1|54.9|57.17|54.97|57.17|54.97|57.1|54.9|0
1638209650000|2021-11-29 18:14:10|57.13|54.93|57.2|55|57.2|55|57.13|54.93|0
1638209660000|2021-11-29 18:14:20|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1638209670000|2021-11-29 18:14:30|57.24|55.04|57.2|55|57.27|55.07|57.2|55|0
1638209690000|2021-11-29 18:14:50|57.17|54.97|57.2|55|57.2|55|57.17|54.97|0
1638209700000|2021-11-29 18:15:00|57.17|54.97|57.1|54.9|57.17|54.97|57.1|54.9|0
1638209710000|2021-11-29 18:15:10|57.13|54.93|57.13|54.93|57.13|54.93|57.13|54.93|0
1638209720000|2021-11-29 18:15:20|57.1|54.9|57.02|54.82|57.1|54.9|57.02|54.82|0
1638209730000|2021-11-29 18:15:30|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1638209740000|2021-11-29 18:15:40|57.09|54.89|57.02|54.82|57.09|54.89|57.02|54.82|0
1638209750000|2021-11-29 18:15:50|57.06|54.86|57.09|54.89|57.09|54.89|57.06|54.86|0
1638209760000|2021-11-29 18:16:00|57.13|54.93|57.27|55.07|57.27|55.07|57.13|54.93|0
1638209770000|2021-11-29 18:16:10|57.31|55.11|57.27|55.07|57.31|55.11|57.27|55.07|0
1638209780000|2021-11-29 18:16:20|57.34|55.14|57.38|55.18|57.42|55.22|57.34|55.14|0
1638209790000|2021-11-29 18:16:30|57.42|55.22|57.31|55.11|57.42|55.22|57.31|55.11|0
1638209800000|2021-11-29 18:16:40|57.34|55.14|57.34|55.14|57.34|55.14|57.31|55.11|0
1638209810000|2021-11-29 18:16:50|57.38|55.18|57.34|55.14|57.38|55.18|57.34|55.14|0
1638209820000|2021-11-29 18:17:00|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1638209830000|2021-11-29 18:17:10|57.45|55.25|57.42|55.22|57.45|55.25|57.38|55.18|0
1638209840000|2021-11-29 18:17:20|57.49|55.29|57.52|55.32|57.52|55.32|57.49|55.29|0
1638209850000|2021-11-29 18:17:30|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1638209860000|2021-11-29 18:17:40|57.59|55.39|57.56|55.36|57.59|55.39|57.56|55.36|0
1638209870000|2021-11-29 18:17:50|57.59|55.39|57.59|55.39|57.59|55.39|57.56|55.36|0
1638209880000|2021-11-29 18:18:00|57.56|55.36|57.59|55.39|57.59|55.39|57.56|55.36|0
1638209890000|2021-11-29 18:18:10|57.63|55.43|57.59|55.39|57.63|55.43|57.59|55.39|0
1638209900000|2021-11-29 18:18:20|57.63|55.43|57.59|55.39|57.63|55.43|57.59|55.39|0
1638209910000|2021-11-29 18:18:30|57.56|55.36|57.59|55.39|57.59|55.39|57.56|55.36|0
1638209920000|2021-11-29 18:18:40|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1638209930000|2021-11-29 18:18:50|57.52|55.32|57.49|55.29|57.52|55.32|57.49|55.29|0
1638209940000|2021-11-29 18:19:00|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1638209950000|2021-11-29 18:19:10|57.41|55.21|57.41|55.21|57.45|55.25|57.41|55.21|0
1638209960000|2021-11-29 18:19:20|57.45|55.25|57.45|55.25|57.45|55.25|57.41|55.21|0
1638209970000|2021-11-29 18:19:30|57.41|55.21|57.38|55.18|57.41|55.21|57.38|55.18|0
1638209980000|2021-11-29 18:19:40|57.41|55.21|57.41|55.21|57.41|55.21|57.38|55.18|0
1638209990000|2021-11-29 18:19:50|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1638210000000|2021-11-29 18:20:00|57.38|55.18|57.38|55.18|57.38|55.18|57.38|55.18|0
1638210010000|2021-11-29 18:20:10|57.34|55.14|57.34|55.14|57.34|55.14|57.34|55.14|0
1638210020000|2021-11-29 18:20:20|57.31|55.11|57.34|55.14|57.34|55.14|57.31|55.11|0
1638210030000|2021-11-29 18:20:30|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1638210040000|2021-11-29 18:20:40|57.49|55.29|57.52|55.32|57.52|55.32|57.49|55.29|0
1638210050000|2021-11-29 18:20:50|57.56|55.36|57.63|55.43|57.63|55.43|57.56|55.36|0
1638210060000|2021-11-29 18:21:00|57.59|55.39|57.59|55.39|57.63|55.43|57.59|55.39|0
1638210070000|2021-11-29 18:21:10|57.63|55.43|57.66|55.46|57.7|55.5|57.63|55.43|0
1638210080000|2021-11-29 18:21:20|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1638210090000|2021-11-29 18:21:30|57.74|55.54|57.7|55.5|57.74|55.54|57.7|55.5|0
1638210100000|2021-11-29 18:21:40|57.66|55.46|57.59|55.39|57.66|55.46|57.59|55.39|0
1638210110000|2021-11-29 18:21:50|57.56|55.36|57.52|55.32|57.56|55.36|57.52|55.32|0
1638210120000|2021-11-29 18:22:00|57.56|55.36|57.52|55.32|57.59|55.39|57.52|55.32|0
1638210130000|2021-11-29 18:22:10|57.59|55.39|57.59|55.39|57.63|55.43|57.59|55.39|0
1638210140000|2021-11-29 18:22:20|57.63|55.43|57.59|55.39|57.63|55.43|57.59|55.39|0
1638210150000|2021-11-29 18:22:30|57.56|55.36|57.52|55.32|57.56|55.36|57.52|55.32|0
1638210160000|2021-11-29 18:22:40|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1638210170000|2021-11-29 18:22:50|57.52|55.32|57.54|55.34|57.56|55.36|57.52|55.32|0
1638210180000|2021-11-29 18:23:00|57.56|55.36|57.52|55.32|57.56|55.36|57.52|55.32|0
1638210190000|2021-11-29 18:23:10|57.56|55.36|57.59|55.39|57.59|55.39|57.56|55.36|0
1638210200000|2021-11-29 18:23:20|57.56|55.36|57.59|55.39|57.59|55.39|57.56|55.36|0
1638210210000|2021-11-29 18:23:30|57.56|55.36|57.52|55.32|57.56|55.36|57.52|55.32|0
1638210230000|2021-11-29 18:23:50|57.48|55.28|57.48|55.28|57.52|55.32|57.48|55.28|0
1638210240000|2021-11-29 18:24:00|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1638210250000|2021-11-29 18:24:10|57.55|55.35|57.52|55.32|57.55|55.35|57.52|55.32|0
1638210260000|2021-11-29 18:24:20|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1638210270000|2021-11-29 18:24:30|57.59|55.39|57.55|55.35|57.59|55.39|57.55|55.35|0
1638210280000|2021-11-29 18:24:40|57.59|55.39|57.55|55.35|57.59|55.39|57.55|55.35|0
1638210290000|2021-11-29 18:24:50|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1638210300000|2021-11-29 18:25:00|57.63|55.43|57.55|55.35|57.63|55.43|57.55|55.35|0
1638210310000|2021-11-29 18:25:10|57.59|55.39|57.55|55.35|57.59|55.39|57.55|55.35|0
1638210320000|2021-11-29 18:25:20|57.59|55.39|57.63|55.43|57.63|55.43|57.59|55.39|0
1638210330000|2021-11-29 18:25:30|57.66|55.46|57.63|55.43|57.66|55.46|57.63|55.43|0
1638210340000|2021-11-29 18:25:40|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1638210350000|2021-11-29 18:25:50|57.7|55.5|57.7|55.5|57.73|55.53|57.7|55.5|0
1638210360000|2021-11-29 18:26:00|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1638210370000|2021-11-29 18:26:10|57.77|55.57|57.81|55.61|57.81|55.61|57.77|55.57|0
1638210380000|2021-11-29 18:26:20|57.77|55.57|57.73|55.53|57.77|55.57|57.73|55.53|0
1638210390000|2021-11-29 18:26:30|57.7|55.5|57.7|55.5|57.7|55.5|57.7|55.5|0
1638210400000|2021-11-29 18:26:40|57.66|55.46|57.66|55.46|57.66|55.46|57.63|55.43|0
1638210410000|2021-11-29 18:26:50|57.63|55.43|57.63|55.43|57.66|55.46|57.59|55.39|0
1638210420000|2021-11-29 18:27:00|57.68|55.48|57.66|55.46|57.68|55.48|57.66|55.46|0
1638210430000|2021-11-29 18:27:10|57.63|55.43|57.48|55.28|57.63|55.43|57.48|55.28|0
1638210440000|2021-11-29 18:27:20|57.52|55.32|57.48|55.28|57.52|55.32|57.48|55.28|0
1638210450000|2021-11-29 18:27:30|57.52|55.32|57.45|55.25|57.52|55.32|57.45|55.25|0
1638210460000|2021-11-29 18:27:40|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1638210470000|2021-11-29 18:27:50|57.48|55.28|57.55|55.35|57.55|55.35|57.48|55.28|0
1638210480000|2021-11-29 18:28:00|57.52|55.32|57.52|55.32|57.55|55.35|57.52|55.32|0
1638210490000|2021-11-29 18:28:10|57.48|55.28|57.48|55.28|57.48|55.28|57.45|55.25|0
1638210510000|2021-11-29 18:28:30|57.5|55.3|57.52|55.32|57.52|55.32|57.5|55.3|0
1638210520000|2021-11-29 18:28:40|57.48|55.28|57.45|55.25|57.48|55.28|57.45|55.25|0
1638210540000|2021-11-29 18:29:00|57.48|55.28|57.52|55.32|57.55|55.35|57.48|55.28|0
1638210560000|2021-11-29 18:29:20|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1638210570000|2021-11-29 18:29:30|57.44|55.24|57.48|55.28|57.48|55.28|57.44|55.24|0
1638210580000|2021-11-29 18:29:40|57.44|55.24|57.41|55.21|57.44|55.24|57.41|55.21|0
1638210590000|2021-11-29 18:29:50|57.44|55.24|57.41|55.21|57.44|55.24|57.41|55.21|0
1638210600000|2021-11-29 18:30:00|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1638210610000|2021-11-29 18:30:10|57.48|55.28|57.41|55.21|57.48|55.28|57.41|55.21|0
1638210620000|2021-11-29 18:30:20|57.37|55.17|57.3|55.1|57.37|55.17|57.3|55.1|0
1638210630000|2021-11-29 18:30:30|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1638210640000|2021-11-29 18:30:40|57.23|55.03|57.23|55.03|57.23|55.03|57.23|55.03|0
1638210650000|2021-11-29 18:30:50|57.19|54.99|57.12|54.92|57.19|54.99|57.12|54.92|0
1638210660000|2021-11-29 18:31:00|57.09|54.89|57.09|54.89|57.09|54.89|57.09|54.89|0
1638210670000|2021-11-29 18:31:10|57.16|54.96|57.12|54.92|57.16|54.96|57.12|54.92|0
1638210680000|2021-11-29 18:31:20|57.16|54.96|57.16|54.96|57.16|54.96|57.12|54.92|0
1638210700000|2021-11-29 18:31:40|57.09|54.89|57.12|54.92|57.12|54.92|57.09|54.89|0
1638210710000|2021-11-29 18:31:50|57.19|54.99|57.16|54.96|57.19|54.99|57.16|54.96|0
1638210720000|2021-11-29 18:32:00|57.19|54.99|57.16|54.96|57.19|54.99|57.16|54.96|0
1638210740000|2021-11-29 18:32:20|57.12|54.92|57.12|54.92|57.12|54.92|57.12|54.92|0
1638210750000|2021-11-29 18:32:30|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1638210770000|2021-11-29 18:32:50|57.09|54.89|57.09|54.89|57.09|54.89|57.09|54.89|0
1638210780000|2021-11-29 18:33:00|57.12|54.92|57.09|54.89|57.12|54.92|57.09|54.89|0
1638210790000|2021-11-29 18:33:10|57.05|54.85|57.05|54.85|57.05|54.85|57.05|54.85|0
1638210800000|2021-11-29 18:33:20|57.01|54.81|57.01|54.81|57.05|54.85|57.01|54.81|0
1638210810000|2021-11-29 18:33:30|57.05|54.85|57.12|54.92|57.12|54.92|57.05|54.85|0
1638210820000|2021-11-29 18:33:40|57.09|54.89|57.12|54.92|57.12|54.92|57.09|54.89|0
1638210840000|2021-11-29 18:34:00|57.09|54.89|57.12|54.92|57.16|54.96|57.09|54.89|0
1638210850000|2021-11-29 18:34:10|57.16|54.96|57.16|54.96|57.16|54.96|57.16|54.96|0
1638210870000|2021-11-29 18:34:30|57.19|54.99|57.19|54.99|57.19|54.99|57.19|54.99|0
1638210880000|2021-11-29 18:34:40|57.23|55.03|57.19|54.99|57.23|55.03|57.19|54.99|0
1638210890000|2021-11-29 18:34:50|57.23|55.03|57.23|55.03|57.26|55.06|57.23|55.03|0
1638210900000|2021-11-29 18:35:00|57.26|55.06|57.3|55.1|57.3|55.1|57.23|55.03|0
1638210910000|2021-11-29 18:35:10|57.33|55.13|57.41|55.21|57.41|55.21|57.33|55.13|0
1638210920000|2021-11-29 18:35:20|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1638210930000|2021-11-29 18:35:30|57.44|55.24|57.51|55.31|57.51|55.31|57.44|55.24|0
1638210940000|2021-11-29 18:35:40|57.55|55.35|57.51|55.31|57.55|55.35|57.51|55.31|0
1638210950000|2021-11-29 18:35:50|57.55|55.35|57.55|55.35|57.55|55.35|57.51|55.31|0
1638210960000|2021-11-29 18:36:00|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1638210980000|2021-11-29 18:36:20|57.55|55.35|57.55|55.35|57.58|55.38|57.55|55.35|0
1638211000000|2021-11-29 18:36:40|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1638211010000|2021-11-29 18:36:50|57.55|55.35|57.58|55.38|57.58|55.38|57.55|55.35|0
1638211020000|2021-11-29 18:37:00|57.48|55.28|57.55|55.35|57.55|55.35|57.48|55.28|0
1638211030000|2021-11-29 18:37:10|57.48|55.28|57.48|55.28|57.48|55.28|57.48|55.28|0
1638211040000|2021-11-29 18:37:20|57.44|55.24|57.44|55.24|57.44|55.24|57.4|55.2|0
1638211050000|2021-11-29 18:37:30|57.48|55.28|57.51|55.31|57.51|55.31|57.48|55.28|0
1638211060000|2021-11-29 18:37:40|57.58|55.38|57.62|55.42|57.66|55.46|57.58|55.38|0
1638211070000|2021-11-29 18:37:50|57.58|55.38|57.62|55.42|57.62|55.42|57.58|55.38|0
1638211080000|2021-11-29 18:38:00|57.58|55.38|57.62|55.42|57.62|55.42|57.58|55.38|0
1638211090000|2021-11-29 18:38:10|57.66|55.46|57.66|55.46|57.66|55.46|57.62|55.42|0
1638211100000|2021-11-29 18:38:20|57.73|55.53|57.69|55.49|57.73|55.53|57.69|55.49|0
1638211110000|2021-11-29 18:38:30|57.73|55.53|57.69|55.49|57.73|55.53|57.69|55.49|0
1638211120000|2021-11-29 18:38:40|57.73|55.53|57.73|55.53|57.73|55.53|57.69|55.49|0
1638211130000|2021-11-29 18:38:50|57.76|55.56|57.76|55.56|57.76|55.56|57.73|55.53|0
1638211140000|2021-11-29 18:39:00|57.73|55.53|57.91|55.71|57.91|55.71|57.73|55.53|0
1638211150000|2021-11-29 18:39:10|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1638211170000|2021-11-29 18:39:30|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1638211180000|2021-11-29 18:39:40|57.98|55.78|58.01|55.81|58.01|55.81|57.98|55.78|0
1638211190000|2021-11-29 18:39:50|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1638211200000|2021-11-29 18:40:00|57.94|55.74|57.94|55.74|57.94|55.74|57.94|55.74|0
1638211210000|2021-11-29 18:40:10|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1638211220000|2021-11-29 18:40:20|57.94|55.74|57.76|55.56|57.94|55.74|57.76|55.56|0
1638211230000|2021-11-29 18:40:30|57.8|55.6|57.76|55.56|57.87|55.67|57.76|55.56|0
1638211240000|2021-11-29 18:40:40|57.8|55.6|57.76|55.56|57.83|55.63|57.76|55.56|0
1638211250000|2021-11-29 18:40:50|57.73|55.53|57.69|55.49|57.73|55.53|57.69|55.49|0
1638211260000|2021-11-29 18:41:00|57.65|55.45|57.73|55.53|57.73|55.53|57.65|55.45|0
1638211270000|2021-11-29 18:41:10|57.8|55.6|57.73|55.53|57.8|55.6|57.73|55.53|0
1638211280000|2021-11-29 18:41:20|57.69|55.49|57.83|55.63|57.83|55.63|57.69|55.49|0
1638211290000|2021-11-29 18:41:30|57.8|55.6|57.83|55.63|57.83|55.63|57.8|55.6|0
1638211300000|2021-11-29 18:41:40|57.87|55.67|57.91|55.71|57.91|55.71|57.87|55.67|0
1638211310000|2021-11-29 18:41:50|57.87|55.67|57.83|55.63|57.87|55.67|57.83|55.63|0
1638211320000|2021-11-29 18:42:00|57.8|55.6|57.8|55.6|57.83|55.63|57.8|55.6|0
1638211330000|2021-11-29 18:42:10|57.83|55.63|57.83|55.63|57.83|55.63|57.83|55.63|0
1638211340000|2021-11-29 18:42:20|57.8|55.6|57.76|55.56|57.83|55.63|57.76|55.56|0
1638211350000|2021-11-29 18:42:30|57.73|55.53|57.72|55.52|57.73|55.53|57.72|55.52|0
1638211360000|2021-11-29 18:42:40|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1638211370000|2021-11-29 18:42:50|57.72|55.52|57.65|55.45|57.72|55.52|57.65|55.45|0
1638211380000|2021-11-29 18:43:00|57.72|55.52|57.72|55.52|57.72|55.52|57.69|55.49|0
1638211390000|2021-11-29 18:43:10|57.69|55.49|57.69|55.49|57.72|55.52|57.69|55.49|0
1638211400000|2021-11-29 18:43:20|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1638211410000|2021-11-29 18:43:30|57.69|55.49|57.69|55.49|57.69|55.49|57.69|55.49|0
1638211420000|2021-11-29 18:43:40|57.76|55.56|57.83|55.63|57.83|55.63|57.76|55.56|0
1638211430000|2021-11-29 18:43:50|57.87|55.67|57.87|55.67|57.87|55.67|57.83|55.63|0
1638211440000|2021-11-29 18:44:00|57.83|55.63|57.85|55.65|57.85|55.65|57.83|55.63|0
1638211450000|2021-11-29 18:44:10|57.87|55.67|57.76|55.56|57.87|55.67|57.76|55.56|0
1638211460000|2021-11-29 18:44:20|57.72|55.52|57.76|55.56|57.76|55.56|57.69|55.49|0
1638211470000|2021-11-29 18:44:30|57.72|55.52|57.76|55.56|57.76|55.56|57.72|55.52|0
1638211480000|2021-11-29 18:44:40|57.72|55.52|57.72|55.52|57.76|55.56|57.72|55.52|0
1638211490000|2021-11-29 18:44:50|57.76|55.56|57.78|55.58|57.78|55.58|57.72|55.52|0
1638211500000|2021-11-29 18:45:00|57.76|55.56|57.76|55.56|57.76|55.56|57.72|55.52|0
1638211510000|2021-11-29 18:45:10|57.8|55.6|57.69|55.49|57.8|55.6|57.69|55.49|0
1638211530000|2021-11-29 18:45:30|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1638211540000|2021-11-29 18:45:40|57.76|55.56|57.76|55.56|57.76|55.56|57.72|55.52|0
1638211550000|2021-11-29 18:45:50|57.8|55.6|57.76|55.56|57.8|55.6|57.76|55.56|0
1638211560000|2021-11-29 18:46:00|57.72|55.52|57.76|55.56|57.76|55.56|57.72|55.52|0
1638211570000|2021-11-29 18:46:10|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1638211580000|2021-11-29 18:46:20|57.76|55.56|57.69|55.49|57.8|55.6|57.69|55.49|0
1638211590000|2021-11-29 18:46:30|57.65|55.45|57.65|55.45|57.69|55.49|57.65|55.45|0
1638211600000|2021-11-29 18:46:40|57.69|55.49|57.65|55.45|57.69|55.49|57.65|55.45|0
1638211610000|2021-11-29 18:46:50|57.69|55.49|57.71|55.51|57.71|55.51|57.65|55.45|0
1638211620000|2021-11-29 18:47:00|57.69|55.49|57.69|55.49|57.72|55.52|57.69|55.49|0
1638211630000|2021-11-29 18:47:10|57.65|55.45|57.65|55.45|57.65|55.45|57.65|55.45|0
1638211640000|2021-11-29 18:47:20|57.61|55.41|57.58|55.38|57.61|55.41|57.58|55.38|0
1638211650000|2021-11-29 18:47:30|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1638211660000|2021-11-29 18:47:40|57.58|55.38|57.51|55.31|57.58|55.38|57.51|55.31|0
1638211670000|2021-11-29 18:47:50|57.49|55.29|57.47|55.27|57.49|55.29|57.47|55.27|0
1638211680000|2021-11-29 18:48:00|57.54|55.34|57.49|55.29|57.54|55.34|57.49|55.29|0
1638211690000|2021-11-29 18:48:10|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1638211700000|2021-11-29 18:48:20|57.51|55.31|57.47|55.27|57.51|55.31|57.47|55.27|0
1638211710000|2021-11-29 18:48:30|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1638211720000|2021-11-29 18:48:40|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1638211740000|2021-11-29 18:49:00|57.43|55.23|57.43|55.23|57.47|55.27|57.43|55.23|0
1638211750000|2021-11-29 18:49:10|57.4|55.2|57.43|55.23|57.47|55.27|57.4|55.2|0
1638211760000|2021-11-29 18:49:20|57.47|55.27|57.43|55.23|57.47|55.27|57.43|55.23|0
1638211770000|2021-11-29 18:49:30|57.45|55.25|57.4|55.2|57.45|55.25|57.4|55.2|0
1638211780000|2021-11-29 18:49:40|57.43|55.23|57.43|55.23|57.43|55.23|57.4|55.2|0
1638211790000|2021-11-29 18:49:50|57.47|55.27|57.4|55.2|57.47|55.27|57.4|55.2|0
1638211800000|2021-11-29 18:50:00|57.43|55.23|57.54|55.34|57.54|55.34|57.43|55.23|0
1638211810000|2021-11-29 18:50:10|57.51|55.31|57.51|55.31|57.51|55.31|57.51|55.31|0
1638211820000|2021-11-29 18:50:20|57.47|55.27|57.51|55.31|57.51|55.31|57.43|55.23|0
1638211830000|2021-11-29 18:50:30|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1638211850000|2021-11-29 18:50:50|57.56|55.36|57.58|55.38|57.61|55.41|57.56|55.36|0
1638211860000|2021-11-29 18:51:00|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1638211870000|2021-11-29 18:51:10|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1638211880000|2021-11-29 18:51:20|57.65|55.45|57.68|55.48|57.68|55.48|57.65|55.45|0
1638211890000|2021-11-29 18:51:30|57.65|55.45|57.68|55.48|57.68|55.48|57.65|55.45|0
1638211900000|2021-11-29 18:51:40|57.72|55.52|57.65|55.45|57.72|55.52|57.65|55.45|0
1638211910000|2021-11-29 18:51:50|57.63|55.43|57.54|55.34|57.63|55.43|57.54|55.34|0
1638211920000|2021-11-29 18:52:00|57.58|55.38|57.58|55.38|57.61|55.41|57.58|55.38|0
1638211930000|2021-11-29 18:52:10|57.61|55.41|57.61|55.41|57.61|55.41|57.58|55.38|0
1638211940000|2021-11-29 18:52:20|57.58|55.38|57.54|55.34|57.58|55.38|57.54|55.34|0
1638211950000|2021-11-29 18:52:30|57.5|55.3|57.54|55.34|57.54|55.34|57.5|55.3|0
1638211980000|2021-11-29 18:53:00|57.58|55.38|57.54|55.34|57.58|55.38|57.54|55.34|0
1638211990000|2021-11-29 18:53:10|57.5|55.3|57.5|55.3|57.5|55.3|57.5|55.3|0
1638212000000|2021-11-29 18:53:20|57.47|55.27|57.43|55.23|57.47|55.27|57.43|55.23|0
1638212010000|2021-11-29 18:53:30|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1638212020000|2021-11-29 18:53:40|57.5|55.3|57.5|55.3|57.5|55.3|57.47|55.27|0
1638212030000|2021-11-29 18:53:50|57.49|55.29|57.5|55.3|57.5|55.3|57.49|55.29|0
1638212040000|2021-11-29 18:54:00|57.47|55.27|57.47|55.27|57.47|55.27|57.43|55.23|0
1638212050000|2021-11-29 18:54:10|57.5|55.3|57.47|55.27|57.5|55.3|57.47|55.27|0
1638212060000|2021-11-29 18:54:20|57.45|55.25|57.47|55.27|57.47|55.27|57.43|55.23|0
1638212070000|2021-11-29 18:54:30|57.5|55.3|57.47|55.27|57.5|55.3|57.47|55.27|0
1638212080000|2021-11-29 18:54:40|57.5|55.3|57.47|55.27|57.5|55.3|57.47|55.27|0
1638212090000|2021-11-29 18:54:50|57.5|55.3|57.47|55.27|57.5|55.3|57.47|55.27|0
1638212100000|2021-11-29 18:55:00|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1638212110000|2021-11-29 18:55:10|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1638212120000|2021-11-29 18:55:20|57.45|55.25|57.45|55.25|57.47|55.27|57.45|55.25|0
1638212130000|2021-11-29 18:55:30|57.47|55.27|57.47|55.27|57.47|55.27|57.45|55.25|0
1638212140000|2021-11-29 18:55:40|57.43|55.23|57.43|55.23|57.43|55.23|57.43|55.23|0
1638212150000|2021-11-29 18:55:50|57.4|55.2|57.43|55.23|57.43|55.23|57.36|55.16|0
1638212160000|2021-11-29 18:56:00|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1638212170000|2021-11-29 18:56:10|57.36|55.16|57.36|55.16|57.36|55.16|57.36|55.16|0
1638212180000|2021-11-29 18:56:20|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1638212190000|2021-11-29 18:56:30|57.32|55.12|57.29|55.09|57.32|55.12|57.29|55.09|0
1638212210000|2021-11-29 18:56:50|57.32|55.12|57.29|55.09|57.32|55.12|57.29|55.09|0
1638212240000|2021-11-29 18:57:20|57.25|55.05|57.22|55.02|57.27|55.07|57.22|55.02|0
1638212270000|2021-11-29 18:57:50|57.25|55.05|57.25|55.05|57.25|55.05|57.25|55.05|0
1638212280000|2021-11-29 18:58:00|57.29|55.09|57.22|55.02|57.29|55.09|57.22|55.02|0
1638212290000|2021-11-29 18:58:10|57.25|55.05|57.25|55.05|57.29|55.09|57.25|55.05|0
1638212300000|2021-11-29 18:58:20|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1638212310000|2021-11-29 18:58:30|57.23|55.03|57.22|55.02|57.23|55.03|57.22|55.02|0
1638212330000|2021-11-29 18:58:50|57.25|55.05|57.29|55.09|57.29|55.09|57.25|55.05|0
1638212340000|2021-11-29 18:59:00|57.25|55.05|57.22|55.02|57.25|55.05|57.18|54.98|0
1638212350000|2021-11-29 18:59:10|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1638212360000|2021-11-29 18:59:20|57.21|55.01|57.18|54.98|57.21|55.01|57.18|54.98|0
1638212370000|2021-11-29 18:59:30|57.21|55.01|57.25|55.05|57.25|55.05|57.21|55.01|0
1638212380000|2021-11-29 18:59:40|57.21|55.01|57.18|54.98|57.21|55.01|57.18|54.98|0
1638212390000|2021-11-29 18:59:50|57.11|54.91|57.14|54.94|57.14|54.94|57.11|54.91|0
1638212400000|2021-11-29 19:00:00|57.11|54.91|57.11|54.91|57.11|54.91|57.11|54.91|0
1638212410000|2021-11-29 19:00:10|57.07|54.87|57.11|54.91|57.14|54.94|57.07|54.87|0
1638212420000|2021-11-29 19:00:20|57.14|54.94|57.32|55.12|57.32|55.12|57.14|54.94|0
1638212430000|2021-11-29 19:00:30|57.36|55.16|57.39|55.19|57.39|55.19|57.36|55.16|0
1638212440000|2021-11-29 19:00:40|57.43|55.23|57.46|55.26|57.46|55.26|57.43|55.23|0
1638212450000|2021-11-29 19:00:50|57.43|55.23|57.39|55.19|57.43|55.23|57.39|55.19|0
1638212460000|2021-11-29 19:01:00|57.36|55.16|57.32|55.12|57.36|55.16|57.32|55.12|0
1638212470000|2021-11-29 19:01:10|57.36|55.16|57.39|55.19|57.39|55.19|57.36|55.16|0
1638212480000|2021-11-29 19:01:20|57.36|55.16|57.43|55.23|57.43|55.23|57.36|55.16|0
1638212490000|2021-11-29 19:01:30|57.46|55.26|57.48|55.28|57.48|55.28|57.46|55.26|0
1638212500000|2021-11-29 19:01:40|57.46|55.26|57.5|55.3|57.5|55.3|57.46|55.26|0
1638212510000|2021-11-29 19:01:50|57.54|55.34|57.46|55.26|57.54|55.34|57.46|55.26|0
1638212520000|2021-11-29 19:02:00|57.5|55.3|57.5|55.3|57.54|55.34|57.5|55.3|0
1638212530000|2021-11-29 19:02:10|57.46|55.26|57.5|55.3|57.5|55.3|57.46|55.26|0
1638212540000|2021-11-29 19:02:20|57.48|55.28|57.45|55.25|57.48|55.28|57.45|55.25|0
1638212550000|2021-11-29 19:02:30|57.43|55.23|57.5|55.3|57.5|55.3|57.43|55.23|0
1638212560000|2021-11-29 19:02:40|57.46|55.26|57.5|55.3|57.5|55.3|57.46|55.26|0
1638212570000|2021-11-29 19:02:50|57.53|55.33|57.55|55.35|57.57|55.37|57.53|55.33|0
1638212580000|2021-11-29 19:03:00|57.57|55.37|57.57|55.37|57.57|55.37|57.53|55.33|0
1638212590000|2021-11-29 19:03:10|57.53|55.33|57.53|55.33|57.55|55.35|57.53|55.33|0
1638212600000|2021-11-29 19:03:20|57.5|55.3|57.57|55.37|57.57|55.37|57.5|55.3|0
1638212610000|2021-11-29 19:03:30|57.53|55.33|57.57|55.37|57.57|55.37|57.53|55.33|0
1638212620000|2021-11-29 19:03:40|57.61|55.41|57.53|55.33|57.61|55.41|57.53|55.33|0
1638212630000|2021-11-29 19:03:50|57.57|55.37|57.5|55.3|57.57|55.37|57.5|55.3|0
1638212640000|2021-11-29 19:04:00|57.52|55.32|57.46|55.26|57.52|55.32|57.46|55.26|0
1638212650000|2021-11-29 19:04:10|57.5|55.3|57.36|55.16|57.5|55.3|57.36|55.16|0
1638212660000|2021-11-29 19:04:20|57.39|55.19|57.32|55.12|57.39|55.19|57.32|55.12|0
1638212670000|2021-11-29 19:04:30|57.36|55.16|57.32|55.12|57.36|55.16|57.32|55.12|0
1638212680000|2021-11-29 19:04:40|57.28|55.08|57.32|55.12|57.32|55.12|57.28|55.08|0
1638212690000|2021-11-29 19:04:50|57.3|55.1|57.28|55.08|57.3|55.1|57.28|55.08|0
1638212700000|2021-11-29 19:05:00|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1638212710000|2021-11-29 19:05:10|57.27|55.07|57.21|55.01|57.27|55.07|57.21|55.01|0
1638212720000|2021-11-29 19:05:20|57.18|54.98|57.18|54.98|57.18|54.98|57.14|54.94|0
1638212730000|2021-11-29 19:05:30|57.14|54.94|57.18|54.98|57.18|54.98|57.14|54.94|0
1638212740000|2021-11-29 19:05:40|57.14|54.94|57.1|54.9|57.14|54.94|57.1|54.9|0
1638212760000|2021-11-29 19:06:00|57.14|54.94|57.16|54.96|57.16|54.96|57.14|54.94|0
1638212770000|2021-11-29 19:06:10|57.14|54.94|57.16|54.96|57.16|54.96|57.1|54.9|0
1638212780000|2021-11-29 19:06:20|57.21|55.01|57.14|54.94|57.21|55.01|57.14|54.94|0
1638212790000|2021-11-29 19:06:30|57.21|55.01|57.28|55.08|57.28|55.08|57.21|55.01|0
1638212800000|2021-11-29 19:06:40|57.3|55.1|57.3|55.1|57.3|55.1|57.3|55.1|0
1638212810000|2021-11-29 19:06:50|57.32|55.12|57.35|55.15|57.37|55.17|57.32|55.12|0
1638212820000|2021-11-29 19:07:00|57.39|55.19|57.39|55.19|57.39|55.19|57.35|55.15|0
1638212830000|2021-11-29 19:07:10|57.35|55.15|57.35|55.15|57.39|55.19|57.35|55.15|0
1638212840000|2021-11-29 19:07:20|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1638212850000|2021-11-29 19:07:30|57.35|55.15|57.43|55.23|57.43|55.23|57.35|55.15|0
1638212860000|2021-11-29 19:07:40|57.39|55.19|57.42|55.22|57.43|55.23|57.39|55.19|0
1638212870000|2021-11-29 19:07:50|57.46|55.26|57.42|55.22|57.46|55.26|57.42|55.22|0
1638212880000|2021-11-29 19:08:00|57.46|55.26|57.35|55.15|57.46|55.26|57.35|55.15|0
1638212890000|2021-11-29 19:08:10|57.39|55.19|57.28|55.08|57.39|55.19|57.28|55.08|0
1638212900000|2021-11-29 19:08:20|57.3|55.1|57.32|55.12|57.32|55.12|57.3|55.1|0
1638212910000|2021-11-29 19:08:30|57.35|55.15|57.32|55.12|57.35|55.15|57.32|55.12|0
1638212930000|2021-11-29 19:08:50|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1638212940000|2021-11-29 19:09:00|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1638212960000|2021-11-29 19:09:20|57.42|55.22|57.41|55.21|57.42|55.22|57.41|55.21|0
1638212970000|2021-11-29 19:09:30|57.42|55.22|57.41|55.21|57.42|55.22|57.39|55.19|0
1638212980000|2021-11-29 19:09:40|57.42|55.22|57.42|55.22|57.42|55.22|57.39|55.19|0
1638212990000|2021-11-29 19:09:50|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1638213010000|2021-11-29 19:10:10|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1638213020000|2021-11-29 19:10:20|57.39|55.19|57.39|55.19|57.39|55.19|57.37|55.17|0
1638213030000|2021-11-29 19:10:30|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1638213040000|2021-11-29 19:10:40|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1638213050000|2021-11-29 19:10:50|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1638213060000|2021-11-29 19:11:00|57.24|55.04|57.26|55.06|57.26|55.06|57.24|55.04|0
1638213070000|2021-11-29 19:11:10|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1638213080000|2021-11-29 19:11:20|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1638213110000|2021-11-29 19:11:50|57.32|55.12|57.28|55.08|57.32|55.12|57.28|55.08|0
1638213120000|2021-11-29 19:12:00|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1638213130000|2021-11-29 19:12:10|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1638213140000|2021-11-29 19:12:20|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1638213190000|2021-11-29 19:13:10|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1638213200000|2021-11-29 19:13:20|57.24|55.04|57.26|55.06|57.26|55.06|57.24|55.04|0
1638213210000|2021-11-29 19:13:30|57.28|55.08|57.26|55.06|57.28|55.08|57.26|55.06|0
1638213220000|2021-11-29 19:13:40|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1638213230000|2021-11-29 19:13:50|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1638213240000|2021-11-29 19:14:00|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1638213260000|2021-11-29 19:14:20|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1638213270000|2021-11-29 19:14:30|57.21|55.01|57.21|55.01|57.21|55.01|57.17|54.97|0
1638213290000|2021-11-29 19:14:50|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1638213310000|2021-11-29 19:15:10|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1638213350000|2021-11-29 19:15:50|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1638213360000|2021-11-29 19:16:00|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1638213370000|2021-11-29 19:16:10|57.28|55.08|57.4|55.2|57.4|55.2|57.28|55.08|0
1638213380000|2021-11-29 19:16:20|57.42|55.22|57.49|55.29|57.49|55.29|57.42|55.22|0
1638213390000|2021-11-29 19:16:30|57.53|55.33|57.56|55.36|57.56|55.36|57.53|55.33|0
1638213400000|2021-11-29 19:16:40|57.53|55.33|57.56|55.36|57.56|55.36|57.53|55.33|0
1638213410000|2021-11-29 19:16:50|57.53|55.33|57.51|55.31|57.53|55.33|57.49|55.29|0
1638213420000|2021-11-29 19:17:00|57.49|55.29|57.49|55.29|57.49|55.29|57.46|55.26|0
1638213430000|2021-11-29 19:17:10|57.53|55.33|57.56|55.36|57.56|55.36|57.53|55.33|0
1638213440000|2021-11-29 19:17:20|57.53|55.33|57.56|55.36|57.56|55.36|57.53|55.33|0
1638213450000|2021-11-29 19:17:30|57.53|55.33|57.56|55.36|57.6|55.4|57.53|55.33|0
1638213460000|2021-11-29 19:17:40|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1638213480000|2021-11-29 19:18:00|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1638213490000|2021-11-29 19:18:10|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1638213500000|2021-11-29 19:18:20|57.6|55.4|57.56|55.36|57.63|55.43|57.56|55.36|0
1638213510000|2021-11-29 19:18:30|57.53|55.33|57.56|55.36|57.56|55.36|57.53|55.33|0
1638213540000|2021-11-29 19:19:00|57.6|55.4|57.6|55.4|57.6|55.4|57.56|55.36|0
1638213560000|2021-11-29 19:19:20|57.56|55.36|57.53|55.33|57.56|55.36|57.53|55.33|0
1638213570000|2021-11-29 19:19:30|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1638213580000|2021-11-29 19:19:40|57.53|55.33|57.53|55.33|57.53|55.33|57.49|55.29|0
1638213590000|2021-11-29 19:19:50|57.49|55.29|57.53|55.33|57.53|55.33|57.49|55.29|0
1638213600000|2021-11-29 19:20:00|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1638213610000|2021-11-29 19:20:10|57.53|55.33|57.49|55.29|57.53|55.33|57.49|55.29|0
1638213620000|2021-11-29 19:20:20|57.42|55.22|57.38|55.18|57.42|55.22|57.38|55.18|0
1638213630000|2021-11-29 19:20:30|57.35|55.15|57.35|55.15|57.38|55.18|57.35|55.15|0
1638213640000|2021-11-29 19:20:40|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1638213650000|2021-11-29 19:20:50|57.31|55.11|57.28|55.08|57.31|55.11|57.28|55.08|0
1638213660000|2021-11-29 19:21:00|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1638213670000|2021-11-29 19:21:10|57.28|55.08|57.31|55.11|57.31|55.11|57.28|55.08|0
1638213690000|2021-11-29 19:21:30|57.27|55.07|57.27|55.07|57.27|55.07|57.27|55.07|0
1638213700000|2021-11-29 19:21:40|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1638213710000|2021-11-29 19:21:50|57.27|55.07|57.31|55.11|57.31|55.11|57.27|55.07|0
1638213720000|2021-11-29 19:22:00|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1638213730000|2021-11-29 19:22:10|57.38|55.18|57.35|55.15|57.38|55.18|57.35|55.15|0
1638213740000|2021-11-29 19:22:20|57.38|55.18|57.42|55.22|57.42|55.22|57.38|55.18|0
1638213750000|2021-11-29 19:22:30|57.38|55.18|57.38|55.18|57.42|55.22|57.38|55.18|0
1638213760000|2021-11-29 19:22:40|57.42|55.22|57.31|55.11|57.42|55.22|57.31|55.11|0
1638213770000|2021-11-29 19:22:50|57.35|55.15|57.38|55.18|57.38|55.18|57.35|55.15|0
1638213780000|2021-11-29 19:23:00|57.42|55.22|57.38|55.18|57.42|55.22|57.38|55.18|0
1638213790000|2021-11-29 19:23:10|57.42|55.22|57.38|55.18|57.42|55.22|57.38|55.18|0
1638213800000|2021-11-29 19:23:20|57.45|55.25|57.45|55.25|57.45|55.25|57.42|55.22|0
1638213810000|2021-11-29 19:23:30|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1638213820000|2021-11-29 19:23:40|57.38|55.18|57.42|55.22|57.42|55.22|57.38|55.18|0
1638213830000|2021-11-29 19:23:50|57.45|55.25|57.45|55.25|57.45|55.25|57.45|55.25|0
1638213840000|2021-11-29 19:24:00|57.42|55.22|57.45|55.25|57.45|55.25|57.42|55.22|0
1638213850000|2021-11-29 19:24:10|57.49|55.29|57.6|55.4|57.6|55.4|57.49|55.29|0
1638213860000|2021-11-29 19:24:20|57.63|55.43|57.63|55.43|57.67|55.47|57.63|55.43|0
1638213870000|2021-11-29 19:24:30|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1638213880000|2021-11-29 19:24:40|57.63|55.43|57.52|55.32|57.63|55.43|57.52|55.32|0
1638213890000|2021-11-29 19:24:50|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1638213900000|2021-11-29 19:25:00|57.52|55.32|57.45|55.25|57.52|55.32|57.45|55.25|0
1638213910000|2021-11-29 19:25:10|57.42|55.22|57.49|55.29|57.49|55.29|57.42|55.22|0
1638213920000|2021-11-29 19:25:20|57.45|55.25|57.45|55.25|57.45|55.25|57.42|55.22|0
1638213930000|2021-11-29 19:25:30|57.42|55.22|57.42|55.22|57.42|55.22|57.42|55.22|0
1638213940000|2021-11-29 19:25:40|57.45|55.25|57.42|55.22|57.45|55.25|57.42|55.22|0
1638213950000|2021-11-29 19:25:50|57.45|55.25|57.49|55.29|57.49|55.29|57.45|55.25|0
1638213960000|2021-11-29 19:26:00|57.52|55.32|57.52|55.32|57.52|55.32|57.51|55.31|0
1638213970000|2021-11-29 19:26:10|57.49|55.29|57.52|55.32|57.52|55.32|57.49|55.29|0
1638213980000|2021-11-29 19:26:20|57.49|55.29|57.56|55.36|57.56|55.36|57.49|55.29|0
1638213990000|2021-11-29 19:26:30|57.52|55.32|57.49|55.29|57.52|55.32|57.49|55.29|0
1638214000000|2021-11-29 19:26:40|57.52|55.32|57.49|55.29|57.52|55.32|57.49|55.29|0
1638214010000|2021-11-29 19:26:50|57.52|55.32|57.49|55.29|57.52|55.32|57.49|55.29|0
1638214020000|2021-11-29 19:27:00|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1638214030000|2021-11-29 19:27:10|57.38|55.18|57.41|55.21|57.41|55.21|57.38|55.18|0
1638214040000|2021-11-29 19:27:20|57.45|55.25|57.49|55.29|57.49|55.29|57.45|55.25|0
1638214050000|2021-11-29 19:27:30|57.52|55.32|57.52|55.32|57.56|55.36|57.52|55.32|0
1638214060000|2021-11-29 19:27:40|57.56|55.36|57.52|55.32|57.56|55.36|57.52|55.32|0
1638214070000|2021-11-29 19:27:50|57.5|55.3|57.52|55.32|57.52|55.32|57.5|55.3|0
1638214080000|2021-11-29 19:28:00|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1638214090000|2021-11-29 19:28:10|57.52|55.32|57.56|55.36|57.56|55.36|57.52|55.32|0
1638214100000|2021-11-29 19:28:20|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1638214110000|2021-11-29 19:28:30|57.56|55.36|57.59|55.39|57.59|55.39|57.56|55.36|0
1638214120000|2021-11-29 19:28:40|57.63|55.43|57.59|55.39|57.63|55.43|57.59|55.39|0
1638214130000|2021-11-29 19:28:50|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1638214140000|2021-11-29 19:29:00|57.59|55.39|57.66|55.46|57.66|55.46|57.59|55.39|0
1638214150000|2021-11-29 19:29:10|57.63|55.43|57.63|55.43|57.63|55.43|57.59|55.39|0
1638214160000|2021-11-29 19:29:20|57.66|55.46|57.63|55.43|57.7|55.5|57.63|55.43|0
1638214170000|2021-11-29 19:29:30|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1638214180000|2021-11-29 19:29:40|57.61|55.41|57.59|55.39|57.61|55.41|57.59|55.39|0
1638214190000|2021-11-29 19:29:50|57.63|55.43|57.59|55.39|57.63|55.43|57.59|55.39|0
1638214200000|2021-11-29 19:30:00|57.56|55.36|57.59|55.39|57.59|55.39|57.56|55.36|0
1638214210000|2021-11-29 19:30:10|57.56|55.36|57.48|55.28|57.56|55.36|57.48|55.28|0
1638214220000|2021-11-29 19:30:20|57.45|55.25|57.52|55.32|57.52|55.32|57.45|55.25|0
1638214230000|2021-11-29 19:30:30|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1638214240000|2021-11-29 19:30:40|57.59|55.39|57.56|55.36|57.59|55.39|57.56|55.36|0
1638214250000|2021-11-29 19:30:50|57.59|55.39|57.7|55.5|57.7|55.5|57.59|55.39|0
1638214260000|2021-11-29 19:31:00|57.74|55.54|57.77|55.57|57.81|55.61|57.74|55.54|0
1638214270000|2021-11-29 19:31:10|57.74|55.54|57.77|55.57|57.81|55.61|57.66|55.46|0
1638214280000|2021-11-29 19:31:20|57.81|55.61|57.81|55.61|57.81|55.61|57.77|55.57|0
1638214290000|2021-11-29 19:31:30|57.83|55.63|57.92|55.72|57.92|55.72|57.83|55.63|0
1638214300000|2021-11-29 19:31:40|57.88|55.68|57.88|55.68|57.92|55.72|57.88|55.68|0
1638214310000|2021-11-29 19:31:50|57.92|55.72|57.88|55.68|57.92|55.72|57.88|55.68|0
1638214320000|2021-11-29 19:32:00|57.84|55.64|57.84|55.64|57.84|55.64|57.81|55.61|0
1638214330000|2021-11-29 19:32:10|57.88|55.68|57.77|55.57|57.88|55.68|57.77|55.57|0
1638214340000|2021-11-29 19:32:20|57.74|55.54|57.74|55.54|57.74|55.54|57.74|55.54|0
1638214350000|2021-11-29 19:32:30|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1638214360000|2021-11-29 19:32:40|57.81|55.61|57.73|55.53|57.84|55.64|57.73|55.53|0
1638214370000|2021-11-29 19:32:50|57.7|55.5|57.7|55.5|57.7|55.5|57.66|55.46|0
1638214380000|2021-11-29 19:33:00|57.66|55.46|57.7|55.5|57.7|55.5|57.66|55.46|0
1638214390000|2021-11-29 19:33:10|57.66|55.46|57.63|55.43|57.66|55.46|57.63|55.43|0
1638214400000|2021-11-29 19:33:20|57.59|55.39|57.63|55.43|57.63|55.43|57.59|55.39|0
1638214410000|2021-11-29 19:33:30|57.59|55.39|57.63|55.43|57.63|55.43|57.59|55.39|0
1638214420000|2021-11-29 19:33:40|57.59|55.39|57.55|55.35|57.59|55.39|57.52|55.32|0
1638214430000|2021-11-29 19:33:50|57.59|55.39|57.59|55.39|57.59|55.39|57.59|55.39|0
1638214440000|2021-11-29 19:34:00|57.63|55.43|57.7|55.5|57.7|55.5|57.63|55.43|0
1638214450000|2021-11-29 19:34:10|57.73|55.53|57.7|55.5|57.73|55.53|57.7|55.5|0
1638214460000|2021-11-29 19:34:20|57.73|55.53|57.72|55.52|57.73|55.53|57.7|55.5|0
1638214470000|2021-11-29 19:34:30|57.7|55.5|57.7|55.5|57.73|55.53|57.7|55.5|0
1638214480000|2021-11-29 19:34:40|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1638214490000|2021-11-29 19:34:50|57.7|55.5|57.7|55.5|57.7|55.5|57.68|55.48|0
1638214500000|2021-11-29 19:35:00|57.66|55.46|57.7|55.5|57.7|55.5|57.66|55.46|0
1638214510000|2021-11-29 19:35:10|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1638214520000|2021-11-29 19:35:20|57.81|55.61|57.84|55.64|57.84|55.64|57.81|55.61|0
1638214540000|2021-11-29 19:35:40|57.88|55.68|57.88|55.68|57.88|55.68|57.88|55.68|0
1638214550000|2021-11-29 19:35:50|57.84|55.64|57.88|55.68|57.88|55.68|57.81|55.61|0
1638214560000|2021-11-29 19:36:00|57.95|55.75|57.95|55.75|57.95|55.75|57.91|55.71|0
1638214570000|2021-11-29 19:36:10|58.06|55.86|58.17|55.97|58.17|55.97|58.02|55.82|0
1638214580000|2021-11-29 19:36:20|58.24|56.04|58.02|55.82|58.24|56.04|58.02|55.82|0
1638214590000|2021-11-29 19:36:30|58.06|55.86|58.17|55.97|58.17|55.97|58.06|55.86|0
1638214600000|2021-11-29 19:36:40|58.2|56|58.13|55.93|58.2|56|58.13|55.93|0
1638214610000|2021-11-29 19:36:50|58.09|55.89|58.06|55.86|58.09|55.89|58.06|55.86|0
1638214620000|2021-11-29 19:37:00|58.02|55.82|58.09|55.89|58.09|55.89|58.02|55.82|0
1638214630000|2021-11-29 19:37:10|58.06|55.86|57.95|55.75|58.06|55.86|57.95|55.75|0
1638214640000|2021-11-29 19:37:20|57.91|55.71|57.88|55.68|57.95|55.75|57.88|55.68|0
1638214650000|2021-11-29 19:37:30|57.91|55.71|57.91|55.71|57.91|55.71|57.88|55.68|0
1638214660000|2021-11-29 19:37:40|57.95|55.75|57.98|55.78|57.98|55.78|57.95|55.75|0
1638214670000|2021-11-29 19:37:50|57.91|55.71|57.88|55.68|57.91|55.71|57.88|55.68|0
1638214680000|2021-11-29 19:38:00|57.91|55.71|57.95|55.75|57.95|55.75|57.91|55.71|0
1638214690000|2021-11-29 19:38:10|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1638214700000|2021-11-29 19:38:20|57.95|55.75|58.02|55.82|58.02|55.82|57.95|55.75|0
1638214710000|2021-11-29 19:38:30|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1638214720000|2021-11-29 19:38:40|58.02|55.82|57.95|55.75|58.02|55.82|57.95|55.75|0
1638214730000|2021-11-29 19:38:50|57.98|55.78|57.91|55.71|58.02|55.82|57.91|55.71|0
1638214740000|2021-11-29 19:39:00|57.95|55.75|58.02|55.82|58.02|55.82|57.95|55.75|0
1638214750000|2021-11-29 19:39:10|58.06|55.86|58.06|55.86|58.06|55.86|58.06|55.86|0
1638214760000|2021-11-29 19:39:20|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1638214770000|2021-11-29 19:39:30|58.06|55.86|58.09|55.89|58.13|55.93|58.06|55.86|0
1638214790000|2021-11-29 19:39:50|58.06|55.86|58.06|55.86|58.09|55.89|58.06|55.86|0
1638214800000|2021-11-29 19:40:00|58.02|55.82|57.97|55.77|58.02|55.82|57.97|55.77|0
1638214810000|2021-11-29 19:40:10|57.98|55.78|57.88|55.68|57.98|55.78|57.88|55.68|0
1638214820000|2021-11-29 19:40:20|57.84|55.64|57.88|55.68|57.88|55.68|57.84|55.64|0
1638214830000|2021-11-29 19:40:30|57.84|55.64|57.8|55.6|57.84|55.64|57.8|55.6|0
1638214840000|2021-11-29 19:40:40|57.84|55.64|57.69|55.49|57.84|55.64|57.69|55.49|0
1638214850000|2021-11-29 19:40:50|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1638214860000|2021-11-29 19:41:00|57.8|55.6|57.87|55.67|57.87|55.67|57.8|55.6|0
1638214870000|2021-11-29 19:41:10|57.84|55.64|57.8|55.6|57.84|55.64|57.8|55.6|0
1638214880000|2021-11-29 19:41:20|57.77|55.57|57.77|55.57|57.77|55.57|57.77|55.57|0
1638214890000|2021-11-29 19:41:30|57.8|55.6|57.8|55.6|57.8|55.6|57.8|55.6|0
1638214900000|2021-11-29 19:41:40|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1638214910000|2021-11-29 19:41:50|57.69|55.49|57.69|55.49|57.73|55.53|57.69|55.49|0
1638214920000|2021-11-29 19:42:00|57.73|55.53|57.69|55.49|57.73|55.53|57.69|55.49|0
1638214930000|2021-11-29 19:42:10|57.66|55.46|57.66|55.46|57.66|55.46|57.66|55.46|0
1638214950000|2021-11-29 19:42:30|57.69|55.49|57.66|55.46|57.69|55.49|57.66|55.46|0
1638214960000|2021-11-29 19:42:40|57.69|55.49|57.73|55.53|57.73|55.53|57.69|55.49|0
1638214970000|2021-11-29 19:42:50|57.77|55.57|57.8|55.6|57.84|55.64|57.77|55.57|0
1638214980000|2021-11-29 19:43:00|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1638214990000|2021-11-29 19:43:10|57.91|55.71|57.84|55.64|57.91|55.71|57.84|55.64|0
1638215000000|2021-11-29 19:43:20|57.8|55.6|57.84|55.64|57.84|55.64|57.8|55.6|0
1638215010000|2021-11-29 19:43:30|57.87|55.67|57.91|55.71|57.91|55.71|57.87|55.67|0
1638215020000|2021-11-29 19:43:40|57.95|55.75|57.91|55.71|57.95|55.75|57.91|55.71|0
1638215030000|2021-11-29 19:43:50|57.87|55.67|57.77|55.57|57.87|55.67|57.77|55.57|0
1638215040000|2021-11-29 19:44:00|57.8|55.6|57.8|55.6|57.8|55.6|57.77|55.57|0
1638215050000|2021-11-29 19:44:10|57.77|55.57|57.73|55.53|57.77|55.57|57.73|55.53|0
1638215060000|2021-11-29 19:44:20|57.69|55.49|57.69|55.49|57.69|55.49|57.66|55.46|0
1638215070000|2021-11-29 19:44:30|57.66|55.46|57.62|55.42|57.66|55.46|57.62|55.42|0
1638215080000|2021-11-29 19:44:40|57.66|55.46|57.69|55.49|57.69|55.49|57.66|55.46|0
1638215090000|2021-11-29 19:44:50|57.73|55.53|57.73|55.53|57.76|55.56|57.73|55.53|0
1638215100000|2021-11-29 19:45:00|57.69|55.49|57.69|55.49|57.69|55.49|57.66|55.46|0
1638215110000|2021-11-29 19:45:10|57.73|55.53|57.84|55.64|57.84|55.64|57.73|55.53|0
1638215120000|2021-11-29 19:45:20|57.76|55.56|57.8|55.6|57.8|55.6|57.76|55.56|0
1638215130000|2021-11-29 19:45:30|57.76|55.56|57.76|55.56|57.76|55.56|57.76|55.56|0
1638215140000|2021-11-29 19:45:40|57.8|55.6|57.62|55.42|57.8|55.6|57.62|55.42|0
1638215160000|2021-11-29 19:46:00|57.58|55.38|57.69|55.49|57.69|55.49|57.58|55.38|0
1638215170000|2021-11-29 19:46:10|57.76|55.56|57.73|55.53|57.76|55.56|57.73|55.53|0
1638215180000|2021-11-29 19:46:20|57.69|55.49|57.58|55.38|57.69|55.49|57.58|55.38|0
1638215190000|2021-11-29 19:46:30|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1638215210000|2021-11-29 19:46:50|57.58|55.38|57.66|55.46|57.69|55.49|57.58|55.38|0
1638215220000|2021-11-29 19:47:00|57.69|55.49|57.76|55.56|57.76|55.56|57.69|55.49|0
1638215230000|2021-11-29 19:47:10|57.69|55.49|57.73|55.53|57.73|55.53|57.69|55.49|0
1638215240000|2021-11-29 19:47:20|57.69|55.49|57.66|55.46|57.69|55.49|57.66|55.46|0
1638215250000|2021-11-29 19:47:30|57.76|55.56|57.76|55.56|57.76|55.56|57.73|55.53|0
1638215270000|2021-11-29 19:47:50|57.8|55.6|57.8|55.6|57.8|55.6|57.76|55.56|0
1638215280000|2021-11-29 19:48:00|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1638215290000|2021-11-29 19:48:10|57.83|55.63|57.87|55.67|57.87|55.67|57.8|55.6|0
1638215300000|2021-11-29 19:48:20|57.83|55.63|57.87|55.67|57.87|55.67|57.83|55.63|0
1638215310000|2021-11-29 19:48:30|57.83|55.63|57.65|55.45|57.83|55.63|57.65|55.45|0
1638215320000|2021-11-29 19:48:40|57.62|55.42|57.58|55.38|57.62|55.42|57.58|55.38|0
1638215330000|2021-11-29 19:48:50|57.62|55.42|57.62|55.42|57.65|55.45|57.62|55.42|0
1638215340000|2021-11-29 19:49:00|57.58|55.38|57.55|55.35|57.62|55.42|57.55|55.35|0
1638215350000|2021-11-29 19:49:10|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1638215360000|2021-11-29 19:49:20|57.55|55.35|57.58|55.38|57.58|55.38|57.55|55.35|0
1638215370000|2021-11-29 19:49:30|57.55|55.35|57.65|55.45|57.69|55.49|57.55|55.35|0
1638215380000|2021-11-29 19:49:40|57.62|55.42|57.65|55.45|57.65|55.45|57.62|55.42|0
1638215390000|2021-11-29 19:49:50|57.73|55.53|57.76|55.56|57.76|55.56|57.73|55.53|0
1638215400000|2021-11-29 19:50:00|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1638215410000|2021-11-29 19:50:10|57.65|55.45|57.58|55.38|57.65|55.45|57.58|55.38|0
1638215420000|2021-11-29 19:50:20|57.62|55.42|57.58|55.38|57.65|55.45|57.58|55.38|0
1638215430000|2021-11-29 19:50:30|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1638215440000|2021-11-29 19:50:40|57.58|55.38|57.69|55.49|57.69|55.49|57.58|55.38|0
1638215450000|2021-11-29 19:50:50|57.65|55.45|57.65|55.45|57.65|55.45|57.65|55.45|0
1638215460000|2021-11-29 19:51:00|57.62|55.42|57.55|55.35|57.62|55.42|57.51|55.31|0
1638215470000|2021-11-29 19:51:10|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1638215480000|2021-11-29 19:51:20|57.46|55.26|57.44|55.24|57.46|55.26|57.4|55.2|0
1638215490000|2021-11-29 19:51:30|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1638215500000|2021-11-29 19:51:40|57.44|55.24|57.51|55.31|57.51|55.31|57.44|55.24|0
1638215510000|2021-11-29 19:51:50|57.47|55.27|57.4|55.2|57.47|55.27|57.4|55.2|0
1638215520000|2021-11-29 19:52:00|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1638215530000|2021-11-29 19:52:10|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1638215540000|2021-11-29 19:52:20|57.37|55.17|57.4|55.2|57.4|55.2|57.37|55.17|0
1638215550000|2021-11-29 19:52:30|57.44|55.24|57.4|55.2|57.44|55.24|57.4|55.2|0
1638215560000|2021-11-29 19:52:40|57.44|55.24|57.44|55.24|57.44|55.24|57.44|55.24|0
1638215570000|2021-11-29 19:52:50|57.47|55.27|57.44|55.24|57.47|55.27|57.44|55.24|0
1638215580000|2021-11-29 19:53:00|57.47|55.27|57.47|55.27|57.47|55.27|57.47|55.27|0
1638215590000|2021-11-29 19:53:10|57.51|55.31|57.58|55.38|57.62|55.42|57.51|55.31|0
1638215600000|2021-11-29 19:53:20|57.62|55.42|57.65|55.45|57.65|55.45|57.62|55.42|0
1638215610000|2021-11-29 19:53:30|57.69|55.49|57.64|55.44|57.69|55.49|57.64|55.44|0
1638215620000|2021-11-29 19:53:40|57.62|55.42|57.62|55.42|57.62|55.42|57.58|55.38|0
1638215630000|2021-11-29 19:53:50|57.58|55.38|57.62|55.42|57.62|55.42|57.58|55.38|0
1638215640000|2021-11-29 19:54:00|57.58|55.38|57.62|55.42|57.62|55.42|57.58|55.38|0
1638215650000|2021-11-29 19:54:10|57.58|55.38|57.54|55.34|57.58|55.38|57.54|55.34|0
1638215660000|2021-11-29 19:54:20|57.53|55.33|57.9|55.7|58.01|55.81|57.53|55.33|0
1638215670000|2021-11-29 19:54:30|57.87|55.67|57.9|55.7|57.94|55.74|57.87|55.67|0
1638215680000|2021-11-29 19:54:40|57.94|55.74|57.9|55.7|57.94|55.74|57.9|55.7|0
1638215690000|2021-11-29 19:54:50|57.98|55.78|58.05|55.85|58.05|55.85|57.98|55.78|0
1638215700000|2021-11-29 19:55:00|58.01|55.81|58.05|55.85|58.05|55.85|57.98|55.78|0
1638215710000|2021-11-29 19:55:10|57.9|55.7|57.83|55.63|57.9|55.7|57.83|55.63|0
1638215720000|2021-11-29 19:55:20|57.87|55.67|57.94|55.74|57.94|55.74|57.87|55.67|0
1638215730000|2021-11-29 19:55:30|57.87|55.67|57.83|55.63|57.87|55.67|57.83|55.63|0
1638215740000|2021-11-29 19:55:40|57.9|55.7|57.98|55.78|57.98|55.78|57.9|55.7|0
1638215750000|2021-11-29 19:55:50|57.9|55.7|57.9|55.7|57.94|55.74|57.9|55.7|0
1638215760000|2021-11-29 19:56:00|57.94|55.74|57.87|55.67|57.94|55.74|57.87|55.67|0
1638215770000|2021-11-29 19:56:10|57.9|55.7|57.9|55.7|57.9|55.7|57.87|55.67|0
1638215780000|2021-11-29 19:56:20|57.83|55.63|57.9|55.7|57.9|55.7|57.83|55.63|0
1638215790000|2021-11-29 19:56:30|57.94|55.74|57.9|55.7|57.94|55.74|57.9|55.7|0
1638215810000|2021-11-29 19:56:50|57.94|55.74|57.97|55.77|57.97|55.77|57.9|55.7|0
1638215820000|2021-11-29 19:57:00|57.94|55.74|57.94|55.74|57.97|55.77|57.94|55.74|0
1638215830000|2021-11-29 19:57:10|57.97|55.77|58.05|55.85|58.05|55.85|57.97|55.77|0
1638215840000|2021-11-29 19:57:20|58.08|55.88|58.12|55.92|58.12|55.92|58.05|55.85|0
1638215850000|2021-11-29 19:57:30|58.08|55.88|58.08|55.88|58.12|55.92|58.08|55.88|0
1638215870000|2021-11-29 19:57:50|58.12|55.92|58.05|55.85|58.12|55.92|58.05|55.85|0
1638215880000|2021-11-29 19:58:00|58.08|55.88|58.12|55.92|58.12|55.92|58.08|55.88|0
1638215890000|2021-11-29 19:58:10|58.08|55.88|58.01|55.81|58.08|55.88|58.01|55.81|0
1638215900000|2021-11-29 19:58:20|58.05|55.85|58.05|55.85|58.05|55.85|58.01|55.81|0
1638215910000|2021-11-29 19:58:30|58.08|55.88|58.05|55.85|58.08|55.88|58.05|55.85|0
1638215920000|2021-11-29 19:58:40|58.01|55.81|58.05|55.85|58.05|55.85|58.01|55.81|0
1638215930000|2021-11-29 19:58:50|58.08|55.88|58.05|55.85|58.08|55.88|58.05|55.85|0
1638215940000|2021-11-29 19:59:00|58.08|55.88|58.05|55.85|58.08|55.88|58.05|55.85|0
1638215950000|2021-11-29 19:59:10|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1638215960000|2021-11-29 19:59:20|57.97|55.77|57.97|55.77|58.01|55.81|57.97|55.77|0
1638215980000|2021-11-29 19:59:40|57.94|55.74|57.83|55.63|57.94|55.74|57.83|55.63|0
1638215990000|2021-11-29 19:59:50|57.86|55.66|57.83|55.63|57.86|55.66|57.83|55.63|0
1638216000000|2021-11-29 20:00:00|57.86|55.66|57.72|55.52|57.86|55.66|57.72|55.52|0
1638216010000|2021-11-29 20:00:10|57.7|55.5|57.68|55.48|57.72|55.52|57.68|55.48|0
1638216020000|2021-11-29 20:00:20|57.72|55.52|57.61|55.41|57.72|55.52|57.61|55.41|0
1638216030000|2021-11-29 20:00:30|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1638216040000|2021-11-29 20:00:40|57.61|55.41|57.58|55.38|57.61|55.41|57.58|55.38|0
1638216050000|2021-11-29 20:00:50|57.61|55.41|57.58|55.38|57.61|55.41|57.58|55.38|0
1638216060000|2021-11-29 20:01:00|57.61|55.41|57.72|55.52|57.72|55.52|57.61|55.41|0
1638216070000|2021-11-29 20:01:10|57.76|55.56|57.72|55.52|57.76|55.56|57.72|55.52|0
1638216080000|2021-11-29 20:01:20|57.76|55.56|57.77|55.57|57.77|55.57|57.76|55.56|0
1638216090000|2021-11-29 20:01:30|57.79|55.59|57.79|55.59|57.79|55.59|57.79|55.59|0
1638216100000|2021-11-29 20:01:40|57.76|55.56|57.79|55.59|57.79|55.59|57.76|55.56|0
1638216110000|2021-11-29 20:01:50|57.83|55.63|57.83|55.63|57.83|55.63|57.79|55.59|0
1638216120000|2021-11-29 20:02:00|57.86|55.66|57.72|55.52|57.86|55.66|57.72|55.52|0
1638216130000|2021-11-29 20:02:10|57.76|55.56|57.72|55.52|57.76|55.56|57.72|55.52|0
1638216140000|2021-11-29 20:02:20|57.68|55.48|57.68|55.48|57.68|55.48|57.68|55.48|0
1638216160000|2021-11-29 20:02:40|57.72|55.52|57.76|55.56|57.76|55.56|57.72|55.52|0
1638216170000|2021-11-29 20:02:50|57.72|55.52|57.68|55.48|57.72|55.52|57.68|55.48|0
1638216180000|2021-11-29 20:03:00|57.65|55.45|57.72|55.52|57.72|55.52|57.65|55.45|0
1638216190000|2021-11-29 20:03:10|57.76|55.56|57.76|55.56|57.76|55.56|57.72|55.52|0
1638216200000|2021-11-29 20:03:20|57.79|55.59|57.76|55.56|57.79|55.59|57.76|55.56|0
1638216210000|2021-11-29 20:03:30|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1638216220000|2021-11-29 20:03:40|57.79|55.59|57.79|55.59|57.79|55.59|57.75|55.55|0
1638216230000|2021-11-29 20:03:50|57.83|55.63|57.79|55.59|57.83|55.63|57.79|55.59|0
1638216240000|2021-11-29 20:04:00|57.83|55.63|57.68|55.48|57.83|55.63|57.67|55.47|0
1638216250000|2021-11-29 20:04:10|57.72|55.52|57.72|55.52|57.72|55.52|57.72|55.52|0
1638216260000|2021-11-29 20:04:20|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1638216270000|2021-11-29 20:04:30|57.72|55.52|57.79|55.59|57.79|55.59|57.72|55.52|0
1638216280000|2021-11-29 20:04:40|57.86|55.66|57.86|55.66|57.86|55.66|57.86|55.66|0
1638216290000|2021-11-29 20:04:50|57.83|55.63|57.86|55.66|57.86|55.66|57.83|55.63|0
1638216300000|2021-11-29 20:05:00|57.83|55.63|57.83|55.63|57.83|55.63|57.79|55.59|0
1638216310000|2021-11-29 20:05:10|57.86|55.66|57.83|55.63|57.86|55.66|57.79|55.59|0
1638216320000|2021-11-29 20:05:20|57.86|55.66|57.86|55.66|57.86|55.66|57.83|55.63|0
1638216330000|2021-11-29 20:05:30|57.83|55.63|57.9|55.7|57.93|55.73|57.83|55.63|0
1638216340000|2021-11-29 20:05:40|58.01|55.81|58.08|55.88|58.08|55.88|58.01|55.81|0
1638216350000|2021-11-29 20:05:50|58.04|55.84|58.11|55.91|58.11|55.91|58.04|55.84|0
1638216420000|2021-11-29 20:07:00|58.08|55.88|58.04|55.84|58.08|55.88|58.04|55.84|0
1638216430000|2021-11-29 20:07:10|58.01|55.81|58.11|55.91|58.11|55.91|58.01|55.81|0
1638216440000|2021-11-29 20:07:20|58.19|55.99|58.15|55.95|58.19|55.99|58.15|55.95|0
1638216450000|2021-11-29 20:07:30|58.11|55.91|58.01|55.81|58.11|55.91|57.97|55.77|0
1638216460000|2021-11-29 20:07:40|58.04|55.84|58.04|55.84|58.04|55.84|58.04|55.84|0
1638216470000|2021-11-29 20:07:50|58.08|55.88|57.97|55.77|58.08|55.88|57.97|55.77|0
1638216480000|2021-11-29 20:08:00|57.93|55.73|57.9|55.7|57.93|55.73|57.9|55.7|0
1638216490000|2021-11-29 20:08:10|57.86|55.66|57.72|55.52|57.86|55.66|57.72|55.52|0
1638216500000|2021-11-29 20:08:20|57.68|55.48|57.72|55.52|57.75|55.55|57.68|55.48|0
1638216510000|2021-11-29 20:08:30|57.75|55.55|57.72|55.52|57.75|55.55|57.72|55.52|0
1638216520000|2021-11-29 20:08:40|57.79|55.59|57.79|55.59|57.79|55.59|57.75|55.55|0
1638216530000|2021-11-29 20:08:50|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1638216540000|2021-11-29 20:09:00|57.72|55.52|57.73|55.53|57.73|55.53|57.72|55.52|0
1638216550000|2021-11-29 20:09:10|57.72|55.52|57.63|55.43|57.72|55.52|57.57|55.37|0
1638216560000|2021-11-29 20:09:20|57.64|55.44|57.61|55.41|57.64|55.44|57.57|55.37|0
1638216570000|2021-11-29 20:09:30|57.64|55.44|57.68|55.48|57.68|55.48|57.61|55.41|0
1638216580000|2021-11-29 20:09:40|57.64|55.44|57.61|55.41|57.64|55.44|57.61|55.41|0
1638216590000|2021-11-29 20:09:50|57.57|55.37|57.64|55.44|57.64|55.44|57.57|55.37|0
1638216600000|2021-11-29 20:10:00|57.61|55.41|57.68|55.48|57.68|55.48|57.61|55.41|0
1638216610000|2021-11-29 20:10:10|57.64|55.44|57.64|55.44|57.64|55.44|57.61|55.41|0
1638216620000|2021-11-29 20:10:20|57.75|55.55|57.75|55.55|57.75|55.55|57.75|55.55|0
1638216630000|2021-11-29 20:10:30|57.7|55.5|57.72|55.52|57.75|55.55|57.7|55.5|0
1638216640000|2021-11-29 20:10:40|57.68|55.48|57.57|55.37|57.68|55.48|57.57|55.37|0
1638216650000|2021-11-29 20:10:50|57.54|55.34|57.5|55.3|57.54|55.34|57.5|55.3|0
1638216660000|2021-11-29 20:11:00|57.54|55.34|57.54|55.34|57.54|55.34|57.54|55.34|0
1638216670000|2021-11-29 20:11:10|57.5|55.3|57.64|55.44|57.64|55.44|57.5|55.3|0
1638216680000|2021-11-29 20:11:20|57.68|55.48|57.57|55.37|57.68|55.48|57.57|55.37|0
1638216690000|2021-11-29 20:11:30|57.61|55.41|57.61|55.41|57.61|55.41|57.54|55.34|0
1638216700000|2021-11-29 20:11:40|57.63|55.43|57.71|55.51|57.71|55.51|57.61|55.41|0
1638216710000|2021-11-29 20:11:50|57.68|55.48|57.71|55.51|57.71|55.51|57.68|55.48|0
1638216720000|2021-11-29 20:12:00|57.68|55.48|57.64|55.44|57.71|55.51|57.64|55.44|0
1638216730000|2021-11-29 20:12:10|57.61|55.41|57.61|55.41|57.61|55.41|57.61|55.41|0
1638216740000|2021-11-29 20:12:20|57.64|55.44|57.61|55.41|57.64|55.44|57.61|55.41|0
1638216750000|2021-11-29 20:12:30|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1638216760000|2021-11-29 20:12:40|57.61|55.41|57.64|55.44|57.64|55.44|57.61|55.41|0
1638216770000|2021-11-29 20:12:50|57.61|55.41|57.53|55.33|57.61|55.41|57.53|55.33|0
1638216790000|2021-11-29 20:13:10|57.5|55.3|57.32|55.12|57.5|55.3|57.32|55.12|0
1638216800000|2021-11-29 20:13:20|57.36|55.16|57.39|55.19|57.43|55.23|57.36|55.16|0
1638216810000|2021-11-29 20:13:30|57.43|55.23|57.36|55.16|57.43|55.23|57.36|55.16|0
1638216820000|2021-11-29 20:13:40|57.43|55.23|57.39|55.19|57.43|55.23|57.39|55.19|0
1638216830000|2021-11-29 20:13:50|57.36|55.16|57.32|55.12|57.39|55.19|57.32|55.12|0
1638216840000|2021-11-29 20:14:00|57.39|55.19|57.37|55.17|57.43|55.23|57.35|55.15|0
1638216850000|2021-11-29 20:14:10|57.35|55.15|57.28|55.08|57.35|55.15|57.28|55.08|0
1638216860000|2021-11-29 20:14:20|57.25|55.05|57.28|55.08|57.28|55.08|57.25|55.05|0
1638216870000|2021-11-29 20:14:30|57.25|55.05|57.28|55.08|57.28|55.08|57.25|55.05|0
1638216880000|2021-11-29 20:14:40|57.32|55.12|57.25|55.05|57.32|55.12|57.25|55.05|0
1638216890000|2021-11-29 20:14:50|57.32|55.12|57.25|55.05|57.32|55.12|57.21|55.01|0
1638216900000|2021-11-29 20:15:00|57.28|55.08|57.18|54.98|57.28|55.08|57.18|54.98|0
1638216910000|2021-11-29 20:15:10|57.21|55.01|57.1|54.9|57.21|55.01|57.1|54.9|0
1638216920000|2021-11-29 20:15:20|57.07|54.87|57|54.8|57.07|54.87|57|54.8|0
1638216930000|2021-11-29 20:15:30|56.98|54.78|57|54.8|57|54.8|56.96|54.76|0
1638216940000|2021-11-29 20:15:40|56.93|54.73|56.94|54.74|56.96|54.76|56.93|54.73|0
1638216950000|2021-11-29 20:15:50|56.96|54.76|56.96|54.76|56.96|54.76|56.96|54.76|0
1638216960000|2021-11-29 20:16:00|57|54.8|56.96|54.76|57|54.8|56.93|54.73|0
1638216970000|2021-11-29 20:16:10|56.93|54.73|56.93|54.73|56.96|54.76|56.93|54.73|0
1638216980000|2021-11-29 20:16:20|56.96|54.76|57.03|54.83|57.03|54.83|56.96|54.76|0
1638216990000|2021-11-29 20:16:30|57.07|54.87|57.14|54.94|57.14|54.94|57.05|54.85|0
1638217000000|2021-11-29 20:16:40|57.18|54.98|57.17|54.97|57.21|55.01|57.17|54.97|0
1638217010000|2021-11-29 20:16:50|57.1|54.9|57.1|54.9|57.1|54.9|57.1|54.9|0
1638217020000|2021-11-29 20:17:00|57.14|54.94|57.1|54.9|57.14|54.94|57.1|54.9|0
1638217030000|2021-11-29 20:17:10|57.17|54.97|57.17|54.97|57.21|55.01|57.14|54.94|0
1638217040000|2021-11-29 20:17:20|57.21|55.01|57.25|55.05|57.25|55.05|57.21|55.01|0
1638217050000|2021-11-29 20:17:30|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1638217060000|2021-11-29 20:17:40|57.21|55.01|57.17|54.97|57.21|55.01|57.17|54.97|0
1638217070000|2021-11-29 20:17:50|57.14|54.94|57.21|55.01|57.21|55.01|57.14|54.94|0
1638217080000|2021-11-29 20:18:00|57.17|54.97|57.14|54.94|57.17|54.97|57.14|54.94|0
1638217090000|2021-11-29 20:18:10|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1638217100000|2021-11-29 20:18:20|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1638217110000|2021-11-29 20:18:30|57.17|54.97|57.17|54.97|57.17|54.97|57.17|54.97|0
1638217120000|2021-11-29 20:18:40|57.21|55.01|57.17|54.97|57.21|55.01|57.14|54.94|0
1638217130000|2021-11-29 20:18:50|57.32|55.12|57.32|55.12|57.35|55.15|57.32|55.12|0
1638217140000|2021-11-29 20:19:00|57.35|55.15|57.46|55.26|57.46|55.26|57.35|55.15|0
1638217150000|2021-11-29 20:19:10|57.5|55.3|57.5|55.3|57.5|55.3|57.46|55.26|0
1638217160000|2021-11-29 20:19:20|57.53|55.33|57.5|55.3|57.53|55.33|57.5|55.3|0
1638217170000|2021-11-29 20:19:30|57.46|55.26|57.46|55.26|57.46|55.26|57.46|55.26|0
1638217180000|2021-11-29 20:19:40|57.42|55.22|57.32|55.12|57.42|55.22|57.32|55.12|0
1638217190000|2021-11-29 20:19:50|57.28|55.08|57.28|55.08|57.28|55.08|57.28|55.08|0
1638217200000|2021-11-29 20:20:00|57.3|55.1|57.32|55.12|57.32|55.12|57.28|55.08|0
1638217210000|2021-11-29 20:20:10|57.28|55.08|57.32|55.12|57.32|55.12|57.28|55.08|0
1638217220000|2021-11-29 20:20:20|57.39|55.19|57.6|55.4|57.6|55.4|57.39|55.19|0
1638217230000|2021-11-29 20:20:30|57.57|55.37|57.57|55.37|57.57|55.37|57.57|55.37|0
1638217240000|2021-11-29 20:20:40|57.53|55.33|57.53|55.33|57.53|55.33|57.49|55.29|0
1638217250000|2021-11-29 20:20:50|57.6|55.4|57.49|55.29|57.6|55.4|57.49|55.29|0
1638217260000|2021-11-29 20:21:00|57.46|55.26|57.42|55.22|57.46|55.26|57.42|55.22|0
1638217270000|2021-11-29 20:21:10|57.39|55.19|57.32|55.12|57.39|55.19|57.32|55.12|0
1638217280000|2021-11-29 20:21:20|57.35|55.15|57.35|55.15|57.35|55.15|57.35|55.15|0
1638217290000|2021-11-29 20:21:30|57.32|55.12|57.35|55.15|57.39|55.19|57.32|55.12|0
1638217300000|2021-11-29 20:21:40|57.39|55.19|57.39|55.19|57.42|55.22|57.37|55.17|0
1638217310000|2021-11-29 20:21:50|57.32|55.12|57.39|55.19|57.42|55.22|57.32|55.12|0
1638217320000|2021-11-29 20:22:00|57.35|55.15|57.35|55.15|57.35|55.15|57.32|55.12|0
1638217330000|2021-11-29 20:22:10|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1638217340000|2021-11-29 20:22:20|57.42|55.22|57.42|55.22|57.42|55.22|57.41|55.21|0
1638217350000|2021-11-29 20:22:30|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1638217360000|2021-11-29 20:22:40|57.53|55.33|57.57|55.37|57.57|55.37|57.49|55.29|0
1638217370000|2021-11-29 20:22:50|57.53|55.33|57.53|55.33|57.53|55.33|57.49|55.29|0
1638217380000|2021-11-29 20:23:00|57.57|55.37|57.6|55.4|57.6|55.4|57.57|55.37|0
1638217390000|2021-11-29 20:23:10|57.57|55.37|57.64|55.44|57.64|55.44|57.57|55.37|0
1638217400000|2021-11-29 20:23:20|57.67|55.47|57.67|55.47|57.74|55.54|57.67|55.47|0
1638217410000|2021-11-29 20:23:30|57.64|55.44|57.64|55.44|57.67|55.47|57.64|55.44|0
1638217420000|2021-11-29 20:23:40|57.67|55.47|57.64|55.44|57.67|55.47|57.64|55.44|0
1638217430000|2021-11-29 20:23:50|57.67|55.47|57.64|55.44|57.67|55.47|57.64|55.44|0
1638217440000|2021-11-29 20:24:00|57.74|55.54|57.82|55.62|57.82|55.62|57.74|55.54|0
1638217450000|2021-11-29 20:24:10|57.78|55.58|57.85|55.65|57.85|55.65|57.74|55.54|0
1638217460000|2021-11-29 20:24:20|57.82|55.62|57.85|55.65|57.85|55.65|57.82|55.62|0
1638217470000|2021-11-29 20:24:30|57.83|55.63|57.74|55.54|57.83|55.63|57.74|55.54|0
1638217480000|2021-11-29 20:24:40|57.71|55.51|57.74|55.54|57.74|55.54|57.71|55.51|0
1638217490000|2021-11-29 20:24:50|57.71|55.51|57.64|55.44|57.71|55.51|57.64|55.44|0
1638217500000|2021-11-29 20:25:00|57.71|55.51|57.6|55.4|57.71|55.51|57.6|55.4|0
1638217510000|2021-11-29 20:25:10|57.56|55.36|57.6|55.4|57.6|55.4|57.56|55.36|0
1638217520000|2021-11-29 20:25:20|57.64|55.44|57.53|55.33|57.64|55.44|57.53|55.33|0
1638217530000|2021-11-29 20:25:30|57.6|55.4|57.67|55.47|57.67|55.47|57.6|55.4|0
1638217540000|2021-11-29 20:25:40|57.64|55.44|57.56|55.36|57.64|55.44|57.49|55.29|0
1638217550000|2021-11-29 20:25:50|57.53|55.33|57.56|55.36|57.56|55.36|57.53|55.33|0
1638217560000|2021-11-29 20:26:00|57.62|55.42|57.67|55.47|57.67|55.47|57.6|55.4|0
1638217570000|2021-11-29 20:26:10|57.71|55.51|57.71|55.51|57.71|55.51|57.71|55.51|0
1638217580000|2021-11-29 20:26:20|57.74|55.54|57.71|55.51|57.74|55.54|57.71|55.51|0
1638217590000|2021-11-29 20:26:30|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1638217600000|2021-11-29 20:26:40|57.65|55.45|57.64|55.44|57.67|55.47|57.64|55.44|0
1638217610000|2021-11-29 20:26:50|57.6|55.4|57.78|55.58|57.78|55.58|57.6|55.4|0
1638217620000|2021-11-29 20:27:00|57.89|55.69|57.89|55.69|57.89|55.69|57.89|55.69|0
1638217630000|2021-11-29 20:27:10|57.81|55.61|57.74|55.54|57.81|55.61|57.71|55.51|0
1638217640000|2021-11-29 20:27:20|57.71|55.51|57.63|55.43|57.71|55.51|57.63|55.43|0
1638217650000|2021-11-29 20:27:30|57.67|55.47|57.71|55.51|57.71|55.51|57.67|55.47|0
1638217660000|2021-11-29 20:27:40|57.67|55.47|57.63|55.43|57.67|55.47|57.63|55.43|0
1638217670000|2021-11-29 20:27:50|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1638217680000|2021-11-29 20:28:00|57.63|55.43|57.63|55.43|57.67|55.47|57.63|55.43|0
1638217690000|2021-11-29 20:28:10|57.6|55.4|57.63|55.43|57.63|55.43|57.6|55.4|0
1638217700000|2021-11-29 20:28:20|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1638217710000|2021-11-29 20:28:30|57.63|55.43|57.49|55.29|57.63|55.43|57.49|55.29|0
1638217720000|2021-11-29 20:28:40|57.53|55.33|57.45|55.25|57.53|55.33|57.45|55.25|0
1638217730000|2021-11-29 20:28:50|57.53|55.33|57.56|55.36|57.56|55.36|57.53|55.33|0
1638217740000|2021-11-29 20:29:00|57.63|55.43|57.56|55.36|57.63|55.43|57.53|55.33|0
1638217750000|2021-11-29 20:29:10|57.6|55.4|57.6|55.4|57.6|55.4|57.6|55.4|0
1638217760000|2021-11-29 20:29:20|57.63|55.43|57.63|55.43|57.67|55.47|57.63|55.43|0
1638217770000|2021-11-29 20:29:30|57.67|55.47|57.63|55.43|57.71|55.51|57.63|55.43|0
1638217780000|2021-11-29 20:29:40|57.67|55.47|57.71|55.51|57.71|55.51|57.67|55.47|0
1638217790000|2021-11-29 20:29:50|57.67|55.47|57.71|55.51|57.71|55.51|57.6|55.4|0
1638217800000|2021-11-29 20:30:00|57.74|55.54|57.78|55.58|57.85|55.65|57.74|55.54|0
1638217810000|2021-11-29 20:30:10|57.85|55.65|57.89|55.69|57.89|55.69|57.81|55.61|0
1638217820000|2021-11-29 20:30:20|57.85|55.65|57.81|55.61|57.89|55.69|57.81|55.61|0
1638217830000|2021-11-29 20:30:30|57.78|55.58|57.81|55.61|57.81|55.61|57.78|55.58|0
1638217840000|2021-11-29 20:30:40|57.78|55.58|57.92|55.72|57.96|55.76|57.78|55.58|0
1638217850000|2021-11-29 20:30:50|57.88|55.68|57.92|55.72|57.92|55.72|57.85|55.65|0
1638217860000|2021-11-29 20:31:00|57.88|55.68|58.03|55.83|58.03|55.83|57.88|55.68|0
1638217870000|2021-11-29 20:31:10|57.99|55.79|57.92|55.72|57.99|55.79|57.92|55.72|0
1638217880000|2021-11-29 20:31:20|57.88|55.68|57.92|55.72|57.92|55.72|57.88|55.68|0
1638217890000|2021-11-29 20:31:30|57.96|55.76|57.99|55.79|57.99|55.79|57.96|55.76|0
1638217900000|2021-11-29 20:31:40|57.92|55.72|57.92|55.72|57.92|55.72|57.92|55.72|0
1638217910000|2021-11-29 20:31:50|57.88|55.68|57.96|55.76|57.99|55.79|57.88|55.68|0
1638217920000|2021-11-29 20:32:00|57.92|55.72|57.96|55.76|57.96|55.76|57.92|55.72|0
1638217930000|2021-11-29 20:32:10|57.88|55.68|57.85|55.65|57.88|55.68|57.85|55.65|0
1638217940000|2021-11-29 20:32:20|57.88|55.68|57.99|55.79|57.99|55.79|57.88|55.68|0
1638217950000|2021-11-29 20:32:30|58.03|55.83|57.99|55.79|58.03|55.83|57.96|55.76|0
1638217960000|2021-11-29 20:32:40|57.92|55.72|57.96|55.76|57.99|55.79|57.92|55.72|0
1638217970000|2021-11-29 20:32:50|57.92|55.72|57.94|55.74|57.94|55.74|57.88|55.68|0
1638217980000|2021-11-29 20:33:00|57.92|55.72|57.96|55.76|57.96|55.76|57.92|55.72|0
1638217990000|2021-11-29 20:33:10|57.99|55.79|57.96|55.76|57.99|55.79|57.92|55.72|0
1638218000000|2021-11-29 20:33:20|57.88|55.68|57.78|55.58|57.88|55.68|57.78|55.58|0
1638218010000|2021-11-29 20:33:30|57.74|55.54|57.7|55.5|57.81|55.61|57.7|55.5|0
1638218020000|2021-11-29 20:33:40|57.78|55.58|57.81|55.61|57.81|55.61|57.78|55.58|0
1638218030000|2021-11-29 20:33:50|57.7|55.5|57.63|55.43|57.7|55.5|57.63|55.43|0
1638218040000|2021-11-29 20:34:00|57.67|55.47|57.6|55.4|57.67|55.47|57.6|55.4|0
1638218050000|2021-11-29 20:34:10|57.56|55.36|57.6|55.4|57.6|55.4|57.52|55.32|0
1638218060000|2021-11-29 20:34:20|57.56|55.36|57.52|55.32|57.56|55.36|57.52|55.32|0
1638218080000|2021-11-29 20:34:40|57.49|55.29|57.45|55.25|57.49|55.29|57.45|55.25|0
1638218090000|2021-11-29 20:34:50|57.49|55.29|57.45|55.25|57.49|55.29|57.45|55.25|0
1638218100000|2021-11-29 20:35:00|57.49|55.29|57.52|55.32|57.52|55.32|57.49|55.29|0
1638218110000|2021-11-29 20:35:10|57.49|55.29|57.42|55.22|57.49|55.29|57.42|55.22|0
1638218120000|2021-11-29 20:35:20|57.49|55.29|57.52|55.32|57.52|55.32|57.49|55.29|0
1638218130000|2021-11-29 20:35:30|57.49|55.29|57.49|55.29|57.49|55.29|57.49|55.29|0
1638218140000|2021-11-29 20:35:40|57.52|55.32|57.59|55.39|57.59|55.39|57.52|55.32|0
1638218150000|2021-11-29 20:35:50|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1638218160000|2021-11-29 20:36:00|57.49|55.29|57.56|55.36|57.59|55.39|57.49|55.29|0
1638218170000|2021-11-29 20:36:10|57.63|55.43|57.7|55.5|57.74|55.54|57.63|55.43|0
1638218180000|2021-11-29 20:36:20|57.67|55.47|57.7|55.5|57.74|55.54|57.67|55.47|0
1638218190000|2021-11-29 20:36:30|57.67|55.47|57.74|55.54|57.74|55.54|57.67|55.47|0
1638218200000|2021-11-29 20:36:40|57.7|55.5|57.77|55.57|57.77|55.57|57.7|55.5|0
1638218210000|2021-11-29 20:36:50|57.74|55.54|57.7|55.5|57.74|55.54|57.7|55.5|0
1638218220000|2021-11-29 20:37:00|57.74|55.54|57.85|55.65|57.85|55.65|57.74|55.54|0
1638218230000|2021-11-29 20:37:10|57.81|55.61|57.7|55.5|57.81|55.61|57.7|55.5|0
1638218240000|2021-11-29 20:37:20|57.74|55.54|57.77|55.57|57.77|55.57|57.74|55.54|0
1638218250000|2021-11-29 20:37:30|57.81|55.61|57.77|55.57|57.81|55.61|57.77|55.57|0
1638218260000|2021-11-29 20:37:40|57.74|55.54|57.63|55.43|57.74|55.54|57.63|55.43|0
1638218270000|2021-11-29 20:37:50|57.59|55.39|57.59|55.39|57.63|55.43|57.59|55.39|0
1638218280000|2021-11-29 20:38:00|57.63|55.43|57.63|55.43|57.67|55.47|57.63|55.43|0
1638218290000|2021-11-29 20:38:10|57.67|55.47|57.74|55.54|57.74|55.54|57.67|55.47|0
1638218300000|2021-11-29 20:38:20|57.81|55.61|57.74|55.54|57.81|55.61|57.74|55.54|0
1638218310000|2021-11-29 20:38:30|57.7|55.5|57.7|55.5|57.74|55.54|57.7|55.5|0
1638218320000|2021-11-29 20:38:40|57.74|55.54|57.7|55.5|57.74|55.54|57.7|55.5|0
1638218330000|2021-11-29 20:38:50|57.74|55.54|57.63|55.43|57.74|55.54|57.63|55.43|0
1638218340000|2021-11-29 20:39:00|57.66|55.46|57.77|55.57|57.77|55.57|57.66|55.46|0
1638218350000|2021-11-29 20:39:10|57.84|55.64|57.84|55.64|57.92|55.72|57.84|55.64|0
1638218360000|2021-11-29 20:39:20|57.81|55.61|57.77|55.57|57.81|55.61|57.77|55.57|0
1638218370000|2021-11-29 20:39:30|57.74|55.54|57.77|55.57|57.77|55.57|57.74|55.54|0
1638218380000|2021-11-29 20:39:40|57.7|55.5|57.7|55.5|57.7|55.5|57.66|55.46|0
1638218390000|2021-11-29 20:39:50|57.74|55.54|57.77|55.57|57.81|55.61|57.74|55.54|0
1638218400000|2021-11-29 20:40:00|57.74|55.54|57.81|55.61|57.81|55.61|57.74|55.54|0
1638218410000|2021-11-29 20:40:10|57.84|55.64|57.88|55.68|57.88|55.68|57.84|55.64|0
1638218420000|2021-11-29 20:40:20|57.92|55.72|57.77|55.57|57.92|55.72|57.77|55.57|0
1638218430000|2021-11-29 20:40:30|57.81|55.61|57.81|55.61|57.81|55.61|57.77|55.57|0
1638218440000|2021-11-29 20:40:40|57.77|55.57|57.81|55.61|57.81|55.61|57.77|55.57|0
1638218450000|2021-11-29 20:40:50|57.84|55.64|57.84|55.64|57.88|55.68|57.84|55.64|0
1638218460000|2021-11-29 20:41:00|57.81|55.61|57.81|55.61|57.84|55.64|57.81|55.61|0
1638218470000|2021-11-29 20:41:10|57.84|55.64|57.92|55.72|57.95|55.75|57.84|55.64|0
1638218480000|2021-11-29 20:41:20|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1638218490000|2021-11-29 20:41:30|57.88|55.68|57.92|55.72|57.92|55.72|57.88|55.68|0
1638218500000|2021-11-29 20:41:40|57.95|55.75|57.92|55.72|57.95|55.75|57.92|55.72|0
1638218510000|2021-11-29 20:41:50|57.95|55.75|57.99|55.79|57.99|55.79|57.95|55.75|0
1638218520000|2021-11-29 20:42:00|57.97|55.77|58.06|55.86|58.06|55.86|57.97|55.77|0
1638218540000|2021-11-29 20:42:20|58.1|55.9|58.13|55.93|58.13|55.93|58.1|55.9|0
1638218550000|2021-11-29 20:42:30|58.17|55.97|58.28|56.08|58.28|56.08|58.17|55.97|0
1638218560000|2021-11-29 20:42:40|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1638218570000|2021-11-29 20:42:50|58.28|56.08|58.28|56.08|58.28|56.08|58.24|56.04|0
1638218580000|2021-11-29 20:43:00|58.24|56.04|58.28|56.08|58.28|56.08|58.24|56.04|0
1638218590000|2021-11-29 20:43:10|58.31|56.11|58.31|56.11|58.31|56.11|58.31|56.11|0
1638218600000|2021-11-29 20:43:20|58.24|56.04|58.31|56.11|58.31|56.11|58.24|56.04|0
1638218610000|2021-11-29 20:43:30|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1638218620000|2021-11-29 20:43:40|58.39|56.19|58.42|56.22|58.42|56.22|58.39|56.19|0
1638218630000|2021-11-29 20:43:50|58.35|56.15|58.42|56.22|58.42|56.22|58.35|56.15|0
1638218640000|2021-11-29 20:44:00|58.35|56.15|58.38|56.18|58.38|56.18|58.31|56.11|0
1638218650000|2021-11-29 20:44:10|58.35|56.15|58.38|56.18|58.38|56.18|58.35|56.15|0
1638218660000|2021-11-29 20:44:20|58.35|56.15|58.13|55.93|58.35|56.15|58.13|55.93|0
1638218670000|2021-11-29 20:44:30|58.2|56|58.2|56|58.2|56|58.2|56|0
1638218680000|2021-11-29 20:44:40|58.24|56.04|58.17|55.97|58.24|56.04|58.17|55.97|0
1638218690000|2021-11-29 20:44:50|58.13|55.93|58.13|55.93|58.13|55.93|58.09|55.89|0
1638218700000|2021-11-29 20:45:00|58.17|55.97|58.2|56|58.24|56.04|58.17|55.97|0
1638218710000|2021-11-29 20:45:10|58.24|56.04|58.24|56.04|58.24|56.04|58.24|56.04|0
1638218720000|2021-11-29 20:45:20|58.2|56|58.17|55.97|58.2|56|58.17|55.97|0
1638218730000|2021-11-29 20:45:30|58.2|56|58.35|56.15|58.35|56.15|58.2|56|0
1638218740000|2021-11-29 20:45:40|58.31|56.11|59.63|57.43|59.63|57.43|58.31|56.11|0
1638218750000|2021-11-29 20:45:50|59.66|57.46|59.7|57.5|59.7|57.5|59.66|57.46|0
1638218760000|2021-11-29 20:46:00|59.66|57.46|59.66|57.46|59.7|57.5|59.66|57.46|0
1638218770000|2021-11-29 20:46:10|59.7|57.5|59.7|57.5|59.7|57.5|59.66|57.46|0
1638218780000|2021-11-29 20:46:20|59.77|57.57|59.77|57.57|59.81|57.61|59.77|57.57|0
1638218790000|2021-11-29 20:46:30|59.81|57.61|59.7|57.5|59.81|57.61|59.7|57.5|0
1638218800000|2021-11-29 20:46:40|59.66|57.46|59.63|57.43|59.66|57.46|59.63|57.43|0
1638218810000|2021-11-29 20:46:50|59.66|57.46|59.7|57.5|59.7|57.5|59.66|57.46|0
1638218820000|2021-11-29 20:47:00|59.74|57.54|59.74|57.54|59.74|57.54|59.7|57.5|0
1638218830000|2021-11-29 20:47:10|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1638218840000|2021-11-29 20:47:20|59.77|57.57|59.81|57.61|59.81|57.61|59.74|57.54|0
1638218850000|2021-11-29 20:47:30|59.77|57.57|59.85|57.65|59.85|57.65|59.77|57.57|0
1638218860000|2021-11-29 20:47:40|59.81|57.61|59.85|57.65|59.92|57.72|59.81|57.61|0
1638218870000|2021-11-29 20:47:50|59.81|57.61|59.88|57.68|59.88|57.68|59.81|57.61|0
1638218880000|2021-11-29 20:48:00|59.85|57.65|59.85|57.65|59.85|57.65|59.85|57.65|0
1638218890000|2021-11-29 20:48:10|59.88|57.68|59.81|57.61|59.88|57.68|59.81|57.61|0
1638218900000|2021-11-29 20:48:20|59.75|57.55|59.74|57.54|59.77|57.57|59.74|57.54|0
1638218910000|2021-11-29 20:48:30|59.75|57.55|59.7|57.5|59.77|57.57|59.7|57.5|0
1638218920000|2021-11-29 20:48:40|59.74|57.54|59.7|57.5|59.77|57.57|59.66|57.46|0
1638218930000|2021-11-29 20:48:50|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1638218940000|2021-11-29 20:49:00|59.74|57.54|59.68|57.48|59.74|57.54|59.62|57.42|0
1638218950000|2021-11-29 20:49:10|59.7|57.5|59.7|57.5|59.7|57.5|59.66|57.46|0
1638218960000|2021-11-29 20:49:20|59.66|57.46|59.66|57.46|59.7|57.5|59.62|57.42|0
1638218970000|2021-11-29 20:49:30|59.62|57.42|59.62|57.42|59.62|57.42|59.61|57.41|0
1638218980000|2021-11-29 20:49:40|59.55|57.35|59.53|57.33|59.55|57.35|59.51|57.31|0
1638218990000|2021-11-29 20:49:50|59.44|57.24|59.48|57.28|59.48|57.28|59.4|57.2|0
1638219000000|2021-11-29 20:50:00|59.85|57.65|59.81|57.61|59.9|57.7|59.81|57.61|0
1638219010000|2021-11-29 20:50:10|59.77|57.57|59.96|57.76|59.99|57.79|59.77|57.57|0
1638219020000|2021-11-29 20:50:20|59.99|57.79|60.18|57.98|60.18|57.98|59.99|57.79|0
1638219030000|2021-11-29 20:50:30|60.21|58.01|60.21|58.01|60.25|58.05|60.21|58.01|0
1638219040000|2021-11-29 20:50:40|60.18|57.98|60.03|57.83|60.18|57.98|60.03|57.83|0
1638219050000|2021-11-29 20:50:50|59.92|57.72|59.96|57.76|59.96|57.76|59.84|57.64|0
1638219060000|2021-11-29 20:51:00|60.14|57.94|60.14|57.94|60.14|57.94|60.1|57.9|0
1638219070000|2021-11-29 20:51:10|60.21|58.01|60.21|58.01|60.21|58.01|60.18|57.98|0
1638219080000|2021-11-29 20:51:20|60.25|58.05|60.18|57.98|60.25|58.05|60.18|57.98|0
1638219090000|2021-11-29 20:51:30|60.1|57.9|60.03|57.83|60.14|57.94|60.03|57.83|0
1638219100000|2021-11-29 20:51:40|59.95|57.75|59.88|57.68|59.95|57.75|59.88|57.68|0
1638219110000|2021-11-29 20:51:50|59.92|57.72|59.99|57.79|59.99|57.79|59.92|57.72|0
1638219120000|2021-11-29 20:52:00|60.12|57.92|60.18|57.98|60.18|57.98|60.12|57.92|0
1638219130000|2021-11-29 20:52:10|60.14|57.94|60.18|57.98|60.18|57.98|60.14|57.94|0
1638219140000|2021-11-29 20:52:20|60.21|58.01|59.63|57.43|60.21|58.01|59.63|57.43|0
1638219150000|2021-11-29 20:52:30|59.59|57.39|59.55|57.35|59.63|57.43|59.55|57.35|0
1638219160000|2021-11-29 20:52:40|59.41|57.21|60.03|57.83|60.07|57.87|59.41|57.21|0
1638219170000|2021-11-29 20:52:50|60.1|57.9|60.1|57.9|60.14|57.94|60.1|57.9|0
1638219180000|2021-11-29 20:53:00|60.07|57.87|60.07|57.87|60.1|57.9|60.03|57.83|0
1638219190000|2021-11-29 20:53:10|60.03|57.83|59.88|57.68|60.03|57.83|59.88|57.68|0
1638219200000|2021-11-29 20:53:20|59.95|57.75|59.99|57.79|59.99|57.79|59.92|57.72|0
1638219210000|2021-11-29 20:53:30|60.03|57.83|60.07|57.87|60.07|57.87|60.03|57.83|0
1638219220000|2021-11-29 20:53:40|60.03|57.83|59.84|57.64|60.03|57.83|59.84|57.64|0
1638219230000|2021-11-29 20:53:50|59.88|57.68|59.88|57.68|59.88|57.68|59.84|57.64|0
1638219240000|2021-11-29 20:54:00|59.84|57.64|59.92|57.72|59.92|57.72|59.84|57.64|0
1638219250000|2021-11-29 20:54:10|59.99|57.79|60.03|57.83|60.03|57.83|59.95|57.75|0
1638219260000|2021-11-29 20:54:20|59.99|57.79|60.06|57.86|60.06|57.86|59.99|57.79|0
1638219270000|2021-11-29 20:54:30|60.14|57.94|60.18|57.98|60.18|57.98|60.14|57.94|0
1638219280000|2021-11-29 20:54:40|59.92|57.72|59.84|57.64|59.92|57.72|59.7|57.5|0
1638219290000|2021-11-29 20:54:50|59.81|57.61|59.81|57.61|59.88|57.68|59.81|57.61|0
1638219300000|2021-11-29 20:55:00|59.88|57.68|60.03|57.83|60.03|57.83|59.88|57.68|0
1638219310000|2021-11-29 20:55:10|59.88|57.68|59.81|57.61|59.92|57.72|59.81|57.61|0
1638219320000|2021-11-29 20:55:20|59.79|57.59|59.7|57.5|59.79|57.59|59.7|57.5|0
1638219330000|2021-11-29 20:55:30|59.73|57.53|59.7|57.5|59.77|57.57|59.7|57.5|0
1638219340000|2021-11-29 20:55:40|59.66|57.46|59.59|57.39|59.7|57.5|59.59|57.39|0
1638219350000|2021-11-29 20:55:50|59.55|57.35|59.59|57.39|59.59|57.39|59.55|57.35|0
1638219360000|2021-11-29 20:56:00|59.62|57.42|59.73|57.53|59.73|57.53|59.62|57.42|0
1638219370000|2021-11-29 20:56:10|59.7|57.5|59.7|57.5|59.7|57.5|59.62|57.42|0
1638219380000|2021-11-29 20:56:20|59.73|57.53|59.66|57.46|59.73|57.53|59.62|57.42|0
1638219390000|2021-11-29 20:56:30|59.7|57.5|59.62|57.42|59.7|57.5|59.62|57.42|0
1638219400000|2021-11-29 20:56:40|59.66|57.46|59.66|57.46|59.69|57.49|59.66|57.46|0
1638219410000|2021-11-29 20:56:50|59.69|57.49|59.79|57.59|59.81|57.61|59.69|57.49|0
1638219420000|2021-11-29 20:57:00|59.84|57.64|59.81|57.61|59.92|57.72|59.81|57.61|0
1638219430000|2021-11-29 20:57:10|59.73|57.53|59.73|57.53|59.73|57.53|59.69|57.49|0
1638219440000|2021-11-29 20:57:20|59.77|57.57|59.73|57.53|59.77|57.57|59.73|57.53|0
1638219450000|2021-11-29 20:57:30|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1638219460000|2021-11-29 20:57:40|59.88|57.68|59.8|57.6|59.92|57.72|59.8|57.6|0
1638219470000|2021-11-29 20:57:50|59.77|57.57|59.69|57.49|59.8|57.6|59.69|57.49|0
1638219480000|2021-11-29 20:58:00|59.73|57.53|59.84|57.64|59.84|57.64|59.73|57.53|0
1638219490000|2021-11-29 20:58:10|59.91|57.71|59.91|57.71|59.95|57.75|59.88|57.68|0
1638219500000|2021-11-29 20:58:20|59.95|57.75|59.95|57.75|59.99|57.79|59.95|57.75|0
1638219510000|2021-11-29 20:58:30|59.91|57.71|59.99|57.79|59.99|57.79|59.91|57.71|0
1638219520000|2021-11-29 20:58:40|59.95|57.75|59.99|57.79|59.99|57.79|59.95|57.75|0
1638219530000|2021-11-29 20:58:50|60.06|57.86|60.1|57.9|60.1|57.9|60.06|57.86|0
1638219540000|2021-11-29 20:59:00|60.08|57.88|60.06|57.86|60.08|57.88|60.06|57.86|0
1638219550000|2021-11-29 20:59:10|60.1|57.9|60.03|57.83|60.1|57.9|60.03|57.83|0
1638219560000|2021-11-29 20:59:20|60.06|57.86|60.1|57.9|60.1|57.9|60.06|57.86|0
1638219570000|2021-11-29 20:59:30|60.06|57.86|60.1|57.9|60.14|57.94|60.02|57.82|0
1638219580000|2021-11-29 20:59:40|60.17|57.97|60.36|58.16|60.36|58.16|60.17|57.97|0
1638219590000|2021-11-29 20:59:50|60.43|58.23|61.07|58.87|61.07|58.87|60.43|58.23|0
1638219600000|2021-11-29 21:00:00|60.88|58.68|60.88|58.68|60.88|58.68|60.88|58.68|0
1638219610000|2021-11-29 21:00:10|60.58|58.38|60.62|58.42|60.62|58.42|60.54|58.34|0
1638219620000|2021-11-29 21:00:20|60.51|58.31|60.47|58.27|60.51|58.31|60.39|58.19|0
1638219630000|2021-11-29 21:00:30|60.39|58.19|60.43|58.23|60.51|58.31|60.39|58.19|0
1638219640000|2021-11-29 21:00:40|60.36|58.16|60.36|58.16|60.39|58.19|60.36|58.16|0
1638219650000|2021-11-29 21:00:50|60.43|58.23|60.58|58.38|60.58|58.38|60.43|58.23|0
1638219660000|2021-11-29 21:01:00|60.51|58.31|60.54|58.34|60.54|58.34|60.51|58.31|0
1638219670000|2021-11-29 21:01:10|60.51|58.31|60.54|58.34|60.54|58.34|60.39|58.19|0
1638219680000|2021-11-29 21:01:20|60.47|58.27|60.36|58.16|60.47|58.27|60.36|58.16|0
1638219690000|2021-11-29 21:01:30|60.39|58.19|60.43|58.23|60.47|58.27|60.36|58.16|0
1638219700000|2021-11-29 21:01:40|60.47|58.27|60.47|58.27|60.51|58.31|60.47|58.27|0
1638219710000|2021-11-29 21:01:50|60.43|58.23|60.47|58.27|60.51|58.31|60.43|58.23|0
1638219720000|2021-11-29 21:02:00|60.43|58.23|60.58|58.38|60.58|58.38|60.36|58.16|0
1638219730000|2021-11-29 21:02:10|60.54|58.34|60.69|58.49|60.69|58.49|60.54|58.34|0
1638219740000|2021-11-29 21:02:20|60.65|58.45|60.62|58.42|60.65|58.45|60.62|58.42|0
1638219750000|2021-11-29 21:02:30|60.54|58.34|60.62|58.42|60.62|58.42|60.54|58.34|0
1638219760000|2021-11-29 21:02:40|60.65|58.45|60.65|58.45|60.65|58.45|60.62|58.42|0
1638219770000|2021-11-29 21:02:50|60.73|58.53|60.77|58.57|60.77|58.57|60.73|58.53|0
1638219780000|2021-11-29 21:03:00|60.8|58.6|60.77|58.57|60.8|58.6|60.77|58.57|0
1638219790000|2021-11-29 21:03:10|60.73|58.53|60.73|58.53|60.73|58.53|60.73|58.53|0
1638219800000|2021-11-29 21:03:20|60.69|58.49|60.65|58.45|60.69|58.49|60.65|58.45|0
1638219810000|2021-11-29 21:03:30|60.69|58.49|60.65|58.45|60.73|58.53|60.65|58.45|0
1638219820000|2021-11-29 21:03:40|60.69|58.49|60.69|58.49|60.69|58.49|60.62|58.42|0
1638219830000|2021-11-29 21:03:50|60.65|58.45|60.8|58.6|60.8|58.6|60.65|58.45|0
1638219840000|2021-11-29 21:04:00|60.77|58.57|60.84|58.64|60.84|58.64|60.77|58.57|0
1638219850000|2021-11-29 21:04:10|60.8|58.6|60.8|58.6|60.8|58.6|60.76|58.56|0
1638219860000|2021-11-29 21:04:20|60.76|58.56|60.73|58.53|60.76|58.56|60.69|58.49|0
1638219880000|2021-11-29 21:04:40|60.76|58.56|60.76|58.56|60.76|58.56|60.69|58.49|0
1638219890000|2021-11-29 21:04:50|60.73|58.53|60.69|58.49|60.73|58.53|60.69|58.49|0
1638219900000|2021-11-29 21:05:00|60.65|58.45|60.54|58.34|60.65|58.45|60.54|58.34|0
1638219910000|2021-11-29 21:05:10|60.62|58.42|60.58|58.38|60.62|58.42|60.58|58.38|0
1638219920000|2021-11-29 21:05:20|60.54|58.34|60.5|58.3|60.54|58.34|60.5|58.3|0
1638219930000|2021-11-29 21:05:30|60.54|58.34|60.5|58.3|60.54|58.34|60.5|58.3|0
1638219940000|2021-11-29 21:05:40|60.47|58.27|60.47|58.27|60.47|58.27|60.47|58.27|0
1638219950000|2021-11-29 21:05:50|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1638219960000|2021-11-29 21:06:00|60.47|58.27|60.47|58.27|60.47|58.27|60.47|58.27|0
1638219970000|2021-11-29 21:06:10|60.43|58.23|60.47|58.27|60.47|58.27|60.43|58.23|0
1638219980000|2021-11-29 21:06:20|60.43|58.23|60.5|58.3|60.5|58.3|60.43|58.23|0
1638219990000|2021-11-29 21:06:30|60.54|58.34|60.54|58.34|60.54|58.34|60.54|58.34|0
1638220000000|2021-11-29 21:06:40|60.47|58.27|60.5|58.3|60.5|58.3|60.47|58.27|0
1638220010000|2021-11-29 21:06:50|60.47|58.27|60.43|58.23|60.47|58.27|60.43|58.23|0
1638220020000|2021-11-29 21:07:00|60.47|58.27|60.47|58.27|60.47|58.27|60.47|58.27|0
1638220030000|2021-11-29 21:07:10|60.43|58.23|60.39|58.19|60.43|58.23|60.39|58.19|0
1638220040000|2021-11-29 21:07:20|60.43|58.23|60.43|58.23|60.43|58.23|60.43|58.23|0
1638220050000|2021-11-29 21:07:30|60.35|58.15|60.32|58.12|60.35|58.15|60.32|58.12|0
1638220060000|2021-11-29 21:07:40|60.28|58.08|60.21|58.01|60.28|58.08|60.21|58.01|0
1638220070000|2021-11-29 21:07:50|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1638220080000|2021-11-29 21:08:00|60.13|57.93|60.17|57.97|60.17|57.97|60.13|57.93|0
1638220090000|2021-11-29 21:08:10|60.21|58.01|60.17|57.97|60.21|58.01|60.17|57.97|0
1638220100000|2021-11-29 21:08:20|60.13|57.93|60.13|57.93|60.13|57.93|60.13|57.93|0
1638220110000|2021-11-29 21:08:30|60.17|57.97|60.13|57.93|60.17|57.97|60.13|57.93|0
1638220120000|2021-11-29 21:08:40|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1638220130000|2021-11-29 21:08:50|60.2|58|60.2|58|60.2|58|60.2|58|0
1638220140000|2021-11-29 21:09:00|60.24|58.04|60.24|58.04|60.24|58.04|60.2|58|0
1638220150000|2021-11-29 21:09:10|60.28|58.08|60.32|58.12|60.32|58.12|60.24|58.04|0
1638220160000|2021-11-29 21:09:20|60.35|58.15|60.32|58.12|60.35|58.15|60.32|58.12|0
1638220170000|2021-11-29 21:09:30|60.28|58.08|60.24|58.04|60.28|58.08|60.2|58|0
1638220180000|2021-11-29 21:09:40|60.2|58|60.2|58|60.2|58|60.17|57.97|0
1638220190000|2021-11-29 21:09:50|60.17|57.97|60.2|58|60.2|58|60.17|57.97|0
1638220200000|2021-11-29 21:10:00|60.13|57.93|60.2|58|60.2|58|60.13|57.93|0
1638220210000|2021-11-29 21:10:10|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1638220220000|2021-11-29 21:10:20|60.2|58|60.28|58.08|60.28|58.08|60.2|58|0
1638220230000|2021-11-29 21:10:30|60.24|58.04|60.2|58|60.24|58.04|60.2|58|0
1638220240000|2021-11-29 21:10:40|60.24|58.04|60.2|58|60.28|58.08|60.2|58|0
1638220250000|2021-11-29 21:10:50|60.17|57.97|60.2|58|60.2|58|60.17|57.97|0
1638220260000|2021-11-29 21:11:00|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1638220270000|2021-11-29 21:11:10|60.2|58|60.2|58|60.24|58.04|60.2|58|0
1638220290000|2021-11-29 21:11:30|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1638220300000|2021-11-29 21:11:40|60.2|58|60.2|58|60.2|58|60.2|58|0
1638220310000|2021-11-29 21:11:50|60.17|57.97|60.28|58.08|60.28|58.08|60.17|57.97|0
1638220320000|2021-11-29 21:12:00|60.35|58.15|60.35|58.15|60.39|58.19|60.35|58.15|0
1638220330000|2021-11-29 21:12:10|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1638220340000|2021-11-29 21:12:20|60.35|58.15|60.31|58.11|60.35|58.15|60.31|58.11|0
1638220350000|2021-11-29 21:12:30|60.28|58.08|60.24|58.04|60.28|58.08|60.24|58.04|0
1638220360000|2021-11-29 21:12:40|60.2|58|60.17|57.97|60.2|58|60.17|57.97|0
1638220380000|2021-11-29 21:13:00|60.13|57.93|60.13|57.93|60.13|57.93|60.13|57.93|0
1638220390000|2021-11-29 21:13:10|60.02|57.82|59.94|57.74|60.02|57.82|59.91|57.71|0
1638220400000|2021-11-29 21:13:20|59.98|57.78|60.09|57.89|60.09|57.89|59.98|57.78|0
1638220410000|2021-11-29 21:13:30|60.07|57.87|60.05|57.85|60.07|57.87|60.05|57.85|0
1638220420000|2021-11-29 21:13:40|60.09|57.89|60.11|57.91|60.11|57.91|60.09|57.89|0
1638220430000|2021-11-29 21:13:50|60.09|57.89|60.05|57.85|60.09|57.89|60.05|57.85|0
1638220440000|2021-11-29 21:14:00|60.13|57.93|60.13|57.93|60.17|57.97|60.13|57.93|0
1638220450000|2021-11-29 21:14:10|60.16|57.96|60.16|57.96|60.16|57.96|60.16|57.96|0
1638220460000|2021-11-29 21:14:20|60.24|58.04|60.16|57.96|60.24|58.04|60.16|57.96|0
1638220470000|2021-11-29 21:14:30|60.2|58|60.24|58.04|60.24|58.04|60.2|58|0
1638220480000|2021-11-29 21:14:40|60.28|58.08|60.28|58.08|60.31|58.11|60.28|58.08|0
1638220490000|2021-11-29 21:14:50|60.31|58.11|60.31|58.11|60.31|58.11|60.28|58.08|0
1638220500000|2021-11-29 21:15:00|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1638220530000|2021-11-29 21:15:30|60.62|58.02|60.62|58.02|60.62|58.02|60.62|58.02|0
1638220540000|2021-11-29 21:15:40|60.66|58.06|60.66|58.06|60.66|58.06|60.62|58.02|0
1638220550000|2021-11-29 21:15:50|60.62|58.02|60.62|58.02|60.62|58.02|60.62|58.02|0
1638220560000|2021-11-29 21:16:00|60.59|57.99|60.51|57.91|60.59|57.99|60.51|57.91|0
1638220570000|2021-11-29 21:16:10|60.48|57.88|60.47|57.87|60.48|57.88|60.47|57.87|0
1638220590000|2021-11-29 21:16:30|60.44|57.84|60.44|57.84|60.44|57.84|60.44|57.84|0
1638220600000|2021-11-29 21:16:40|60.4|57.8|60.44|57.84|60.44|57.84|60.36|57.76|0
1638220620000|2021-11-29 21:17:00|60.4|57.8|60.36|57.76|60.4|57.8|60.36|57.76|0
1638220630000|2021-11-29 21:17:10|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638220650000|2021-11-29 21:17:30|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638220660000|2021-11-29 21:17:40|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638220710000|2021-11-29 21:18:30|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638220730000|2021-11-29 21:18:50|60.29|57.69|60.33|57.73|60.33|57.73|60.29|57.69|0
1638220740000|2021-11-29 21:19:00|60.29|57.69|60.29|57.69|60.29|57.69|60.27|57.67|0
1638220750000|2021-11-29 21:19:10|60.33|57.73|60.33|57.73|60.33|57.73|60.33|57.73|0
1638220760000|2021-11-29 21:19:20|60.34|57.74|60.33|57.73|60.34|57.74|60.33|57.73|0
1638220770000|2021-11-29 21:19:30|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638220780000|2021-11-29 21:19:40|60.27|57.67|60.27|57.67|60.27|57.67|60.27|57.67|0
1638220790000|2021-11-29 21:19:50|60.25|57.65|60.32|57.72|60.32|57.72|60.25|57.65|0
1638220800000|2021-11-29 21:20:00|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638220830000|2021-11-29 21:20:30|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638220860000|2021-11-29 21:21:00|60.21|57.61|60.18|57.58|60.21|57.61|60.18|57.58|0
1638220870000|2021-11-29 21:21:10|60.2|57.6|60.18|57.58|60.2|57.6|60.18|57.58|0
1638220880000|2021-11-29 21:21:20|60.14|57.54|60.18|57.58|60.18|57.58|60.14|57.54|0
1638220890000|2021-11-29 21:21:30|60.21|57.61|60.21|57.61|60.21|57.61|60.21|57.61|0
1638220900000|2021-11-29 21:21:40|60.18|57.58|60.21|57.61|60.21|57.61|60.18|57.58|0
1638220920000|2021-11-29 21:22:00|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1638220940000|2021-11-29 21:22:20|60.21|57.61|60.21|57.61|60.21|57.61|60.21|57.61|0
1638220960000|2021-11-29 21:22:40|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638220970000|2021-11-29 21:22:50|60.21|57.61|60.21|57.61|60.21|57.61|60.21|57.61|0
1638220980000|2021-11-29 21:23:00|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638220990000|2021-11-29 21:23:10|60.21|57.61|60.25|57.65|60.25|57.65|60.21|57.61|0
1638221000000|2021-11-29 21:23:20|60.23|57.63|60.23|57.63|60.23|57.63|60.23|57.63|0
1638221010000|2021-11-29 21:23:30|60.21|57.61|60.25|57.65|60.25|57.65|60.21|57.61|0
1638221040000|2021-11-29 21:24:00|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638221050000|2021-11-29 21:24:10|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1638221060000|2021-11-29 21:24:20|60.34|57.74|60.32|57.72|60.36|57.76|60.32|57.72|0
1638221070000|2021-11-29 21:24:30|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638221080000|2021-11-29 21:24:40|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638221090000|2021-11-29 21:24:50|60.27|57.67|60.29|57.69|60.29|57.69|60.27|57.67|0
1638221110000|2021-11-29 21:25:10|60.32|57.72|60.29|57.69|60.32|57.72|60.29|57.69|0
1638221120000|2021-11-29 21:25:20|60.3|57.7|60.3|57.7|60.3|57.7|60.3|57.7|0
1638221130000|2021-11-29 21:25:30|60.32|57.72|60.28|57.68|60.32|57.72|60.28|57.68|0
1638221140000|2021-11-29 21:25:40|60.32|57.72|60.28|57.68|60.32|57.72|60.28|57.68|0
1638221150000|2021-11-29 21:25:50|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1638221170000|2021-11-29 21:26:10|60.3|57.7|60.28|57.68|60.3|57.7|60.28|57.68|0
1638221180000|2021-11-29 21:26:20|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638221210000|2021-11-29 21:26:50|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1638221220000|2021-11-29 21:27:00|60.28|57.68|60.28|57.68|60.28|57.68|60.28|57.68|0
1638221240000|2021-11-29 21:27:20|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638221250000|2021-11-29 21:27:30|60.27|57.67|60.27|57.67|60.27|57.67|60.27|57.67|0
1638221260000|2021-11-29 21:27:40|60.28|57.68|60.28|57.68|60.28|57.68|60.28|57.68|0
1638221280000|2021-11-29 21:28:00|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638221300000|2021-11-29 21:28:20|60.21|57.61|60.21|57.61|60.21|57.61|60.21|57.61|0
1638221310000|2021-11-29 21:28:30|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638221330000|2021-11-29 21:28:50|60.28|57.68|60.28|57.68|60.28|57.68|60.28|57.68|0
1638221360000|2021-11-29 21:29:20|60.32|57.72|60.36|57.76|60.36|57.76|60.32|57.72|0
1638221370000|2021-11-29 21:29:30|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1638221380000|2021-11-29 21:29:40|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1638221390000|2021-11-29 21:29:50|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1638221400000|2021-11-29 21:30:00|60.36|57.76|60.36|57.76|60.36|57.76|60.36|57.76|0
1638221410000|2021-11-29 21:30:10|60.32|57.72|60.17|57.57|60.32|57.72|60.17|57.57|0
1638221420000|2021-11-29 21:30:20|60.21|57.61|60.21|57.61|60.21|57.61|60.21|57.61|0
1638221430000|2021-11-29 21:30:30|60.17|57.57|60.13|57.53|60.17|57.57|60.06|57.46|0
1638221440000|2021-11-29 21:30:40|60.17|57.57|60.21|57.61|60.25|57.65|60.17|57.57|0
1638221450000|2021-11-29 21:30:50|60.17|57.57|60.17|57.57|60.17|57.57|60.13|57.53|0
1638221460000|2021-11-29 21:31:00|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638221470000|2021-11-29 21:31:10|60.21|57.61|60.21|57.61|60.25|57.65|60.21|57.61|0
1638221480000|2021-11-29 21:31:20|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1638221490000|2021-11-29 21:31:30|60.21|57.61|60.17|57.57|60.21|57.61|60.17|57.57|0
1638221500000|2021-11-29 21:31:40|60.13|57.53|60.13|57.53|60.13|57.53|60.13|57.53|0
1638221510000|2021-11-29 21:31:50|60.17|57.57|60.21|57.61|60.21|57.61|60.17|57.57|0
1638221520000|2021-11-29 21:32:00|60.17|57.57|60.17|57.57|60.17|57.57|60.13|57.53|0
1638221530000|2021-11-29 21:32:10|60.13|57.53|60.1|57.5|60.13|57.53|60.1|57.5|0
1638221540000|2021-11-29 21:32:20|60.13|57.53|60.17|57.57|60.17|57.57|60.13|57.53|0
1638221550000|2021-11-29 21:32:30|60.19|57.59|60.17|57.57|60.19|57.59|60.17|57.57|0
1638221560000|2021-11-29 21:32:40|60.19|57.59|60.21|57.61|60.21|57.61|60.19|57.59|0
1638221570000|2021-11-29 21:32:50|60.28|57.68|60.24|57.64|60.28|57.68|60.24|57.64|0
1638221610000|2021-11-29 21:33:30|60.23|57.63|60.24|57.64|60.24|57.64|60.23|57.63|0
1638221630000|2021-11-29 21:33:50|60.28|57.68|60.24|57.64|60.28|57.68|60.24|57.64|0
1638221640000|2021-11-29 21:34:00|60.21|57.61|60.21|57.61|60.21|57.61|60.21|57.61|0
1638221650000|2021-11-29 21:34:10|60.23|57.63|60.21|57.61|60.23|57.63|60.21|57.61|0
1638221660000|2021-11-29 21:34:20|60.23|57.63|60.24|57.64|60.24|57.64|60.23|57.63|0
1638221670000|2021-11-29 21:34:30|60.28|57.68|60.24|57.64|60.28|57.68|60.24|57.64|0
1638221700000|2021-11-29 21:35:00|60.21|57.61|60.21|57.61|60.21|57.61|60.21|57.61|0
1638221710000|2021-11-29 21:35:10|60.13|57.53|60.13|57.53|60.13|57.53|60.13|57.53|0
1638221730000|2021-11-29 21:35:30|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638221750000|2021-11-29 21:35:50|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638221760000|2021-11-29 21:36:00|60.08|57.48|60.06|57.46|60.08|57.48|60.06|57.46|0
1638221770000|2021-11-29 21:36:10|60.09|57.49|60.09|57.49|60.09|57.49|60.09|57.49|0
1638221780000|2021-11-29 21:36:20|60.13|57.53|60.09|57.49|60.13|57.53|60.09|57.49|0
1638221790000|2021-11-29 21:36:30|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1638221800000|2021-11-29 21:36:40|60.09|57.49|60.09|57.49|60.09|57.49|60.09|57.49|0
1638221810000|2021-11-29 21:36:50|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638221840000|2021-11-29 21:37:20|60.09|57.49|60.02|57.42|60.09|57.49|60.02|57.42|0
1638221850000|2021-11-29 21:37:30|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638221870000|2021-11-29 21:37:50|60.02|57.42|60.02|57.42|60.02|57.42|59.98|57.38|0
1638221880000|2021-11-29 21:38:00|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638221890000|2021-11-29 21:38:10|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1638221910000|2021-11-29 21:38:30|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638221920000|2021-11-29 21:38:40|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638221930000|2021-11-29 21:38:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638221950000|2021-11-29 21:39:10|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1638221960000|2021-11-29 21:39:20|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638221970000|2021-11-29 21:39:30|60.09|57.49|60.09|57.49|60.09|57.49|60.09|57.49|0
1638221980000|2021-11-29 21:39:40|60.06|57.46|60.02|57.42|60.06|57.46|60.02|57.42|0
1638221990000|2021-11-29 21:39:50|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638222000000|2021-11-29 21:40:00|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1638222040000|2021-11-29 21:40:40|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638222100000|2021-11-29 21:41:40|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1638222130000|2021-11-29 21:42:10|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638222150000|2021-11-29 21:42:30|60.04|57.44|60.04|57.44|60.04|57.44|60.04|57.44|0
1638222160000|2021-11-29 21:42:40|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1638222210000|2021-11-29 21:43:30|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638222300000|2021-11-29 21:45:00|59.94|57.34|59.91|57.31|59.94|57.34|59.91|57.31|0
1638222310000|2021-11-29 21:45:10|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638222320000|2021-11-29 21:45:20|59.98|57.38|59.94|57.34|59.98|57.38|59.94|57.34|0
1638222380000|2021-11-29 21:46:20|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638222410000|2021-11-29 21:46:50|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638222450000|2021-11-29 21:47:30|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638222520000|2021-11-29 21:48:40|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638222530000|2021-11-29 21:48:50|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1638222540000|2021-11-29 21:49:00|59.9|57.3|59.94|57.34|59.94|57.34|59.9|57.3|0
1638222550000|2021-11-29 21:49:10|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638222560000|2021-11-29 21:49:20|60|57.4|59.98|57.38|60|57.4|59.98|57.38|0
1638222570000|2021-11-29 21:49:30|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638222580000|2021-11-29 21:49:40|60.05|57.45|60.01|57.41|60.05|57.45|60.01|57.41|0
1638222600000|2021-11-29 21:50:00|59.98|57.38|59.98|57.38|60.01|57.41|59.98|57.38|0
1638222630000|2021-11-29 21:50:30|59.94|57.34|59.9|57.3|59.94|57.34|59.9|57.3|0
1638222690000|2021-11-29 21:51:30|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1638222700000|2021-11-29 21:51:40|59.9|57.3|59.9|57.3|59.9|57.3|59.9|57.3|0
1638222780000|2021-11-29 21:53:00|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638222790000|2021-11-29 21:53:10|59.94|57.34|59.98|57.38|59.98|57.38|59.94|57.34|0
1638222810000|2021-11-29 21:53:30|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638222830000|2021-11-29 21:53:50|59.9|57.3|59.9|57.3|59.9|57.3|59.9|57.3|0
1638222840000|2021-11-29 21:54:00|59.86|57.26|59.86|57.26|59.9|57.3|59.86|57.26|0
1638222850000|2021-11-29 21:54:10|59.9|57.3|59.9|57.3|59.9|57.3|59.9|57.3|0
1638222860000|2021-11-29 21:54:20|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638222890000|2021-11-29 21:54:50|59.9|57.3|59.9|57.3|59.94|57.34|59.9|57.3|0
1638222900000|2021-11-29 21:55:00|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638222920000|2021-11-29 21:55:20|59.92|57.32|59.94|57.34|59.94|57.34|59.9|57.3|0
1638222950000|2021-11-29 21:55:50|59.97|57.37|59.97|57.37|59.97|57.37|59.97|57.37|0
1638223030000|2021-11-29 21:57:10|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638223040000|2021-11-29 21:57:20|60.05|57.45|60.01|57.41|60.05|57.45|60.01|57.41|0
1638223050000|2021-11-29 21:57:30|60.03|57.43|60.16|57.56|60.16|57.56|60.01|57.41|0
1638223060000|2021-11-29 21:57:40|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638223070000|2021-11-29 21:57:50|60.16|57.56|60.16|57.56|60.16|57.56|60.16|57.56|0
1638223100000|2021-11-29 21:58:20|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1638223110000|2021-11-29 21:58:30|60.16|57.56|60.16|57.56|60.16|57.56|60.16|57.56|0
1638223120000|2021-11-29 21:58:40|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1638223130000|2021-11-29 21:58:50|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1638223140000|2021-11-29 21:59:00|60.05|57.45|60.05|57.45|60.05|57.45|60.03|57.43|0
1638223150000|2021-11-29 21:59:10|60.08|57.48|60.06|57.46|60.08|57.48|60.06|57.46|0
1638223160000|2021-11-29 21:59:20|60.08|57.48|60.12|57.52|60.12|57.52|60.08|57.48|0
1638223190000|2021-11-29 21:59:50|60.1|57.5|60.14|57.54|60.14|57.54|60.06|57.46|0
1638223200000|2021-11-29 22:00:00|60.16|57.56|60.16|57.56|60.16|57.56|60.16|57.56|0
1638223270000|2021-11-29 22:01:10|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1638223300000|2021-11-29 22:01:40|60.16|57.56|60.17|57.57|60.17|57.57|60.16|57.56|0
1638223310000|2021-11-29 22:01:50|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1638223350000|2021-11-29 22:02:30|60.16|57.56|60.16|57.56|60.16|57.56|60.16|57.56|0
1638223380000|2021-11-29 22:03:00|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1638223440000|2021-11-29 22:04:00|60.16|57.56|60.16|57.56|60.16|57.56|60.16|57.56|0
1638223460000|2021-11-29 22:04:20|60.17|57.57|60.17|57.57|60.17|57.57|60.17|57.57|0
1638223490000|2021-11-29 22:04:50|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1638223510000|2021-11-29 22:05:10|60.17|57.57|60.17|57.57|60.17|57.57|60.17|57.57|0
1638223530000|2021-11-29 22:05:30|60.21|57.61|60.21|57.61|60.21|57.61|60.21|57.61|0
1638223580000|2021-11-29 22:06:20|60.26|57.66|60.26|57.66|60.26|57.66|60.26|57.66|0
1638223590000|2021-11-29 22:06:30|60.29|57.69|60.22|57.62|60.29|57.69|60.22|57.62|0
1638223620000|2021-11-29 22:07:00|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1638223630000|2021-11-29 22:07:10|60.22|57.62|60.24|57.64|60.24|57.64|60.22|57.62|0
1638223640000|2021-11-29 22:07:20|60.22|57.62|60.22|57.62|60.22|57.62|60.22|57.62|0
1638223740000|2021-11-29 22:09:00|60.23|57.63|60.23|57.63|60.23|57.63|60.23|57.63|0
1638223750000|2021-11-29 22:09:10|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1638223770000|2021-11-29 22:09:30|60.19|57.59|60.18|57.58|60.19|57.59|60.18|57.58|0
1638223780000|2021-11-29 22:09:40|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1638223830000|2021-11-29 22:10:30|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1638223840000|2021-11-29 22:10:40|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1638223850000|2021-11-29 22:10:50|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1638223890000|2021-11-29 22:11:30|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1638223910000|2021-11-29 22:11:50|60.18|57.58|60.19|57.59|60.19|57.59|60.18|57.58|0
1638223920000|2021-11-29 22:12:00|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638223940000|2021-11-29 22:12:20|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1638223960000|2021-11-29 22:12:40|60.2|57.6|60.21|57.61|60.21|57.61|60.2|57.6|0
1638223970000|2021-11-29 22:12:50|60.26|57.66|60.26|57.66|60.26|57.66|60.26|57.66|0
1638223980000|2021-11-29 22:13:00|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638224000000|2021-11-29 22:13:20|60.26|57.66|60.21|57.61|60.26|57.66|60.21|57.61|0
1638224010000|2021-11-29 22:13:30|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1638224020000|2021-11-29 22:13:40|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1638224120000|2021-11-29 22:15:20|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638224130000|2021-11-29 22:15:30|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1638224170000|2021-11-29 22:16:10|60.13|57.53|60.13|57.53|60.17|57.57|60.13|57.53|0
1638224200000|2021-11-29 22:16:40|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638224270000|2021-11-29 22:17:50|60.13|57.53|60.14|57.54|60.14|57.54|60.13|57.53|0
1638224290000|2021-11-29 22:18:10|60.15|57.55|60.16|57.56|60.16|57.56|60.15|57.55|0
1638224300000|2021-11-29 22:18:20|60.17|57.57|60.23|57.63|60.23|57.63|60.17|57.57|0
1638224320000|2021-11-29 22:18:40|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1638224330000|2021-11-29 22:18:50|60.19|57.59|60.19|57.59|60.24|57.64|60.19|57.59|0
1638224340000|2021-11-29 22:19:00|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1638224350000|2021-11-29 22:19:10|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1638224370000|2021-11-29 22:19:30|60.21|57.61|60.23|57.63|60.23|57.63|60.21|57.61|0
1638224380000|2021-11-29 22:19:40|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1638224390000|2021-11-29 22:19:50|60.25|57.65|60.26|57.66|60.26|57.66|60.25|57.65|0
1638224400000|2021-11-29 22:20:00|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638224440000|2021-11-29 22:20:40|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1638224520000|2021-11-29 22:22:00|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638224620000|2021-11-29 22:23:40|60.26|57.66|60.24|57.64|60.26|57.66|60.24|57.64|0
1638224650000|2021-11-29 22:24:10|60.22|57.62|60.22|57.62|60.22|57.62|60.22|57.62|0
1638224680000|2021-11-29 22:24:40|60.24|57.64|60.24|57.64|60.24|57.64|60.24|57.64|0
1638224720000|2021-11-29 22:25:20|60.14|57.54|60.14|57.54|60.14|57.54|60.14|57.54|0
1638224740000|2021-11-29 22:25:40|60.09|57.49|60.09|57.49|60.09|57.49|60.09|57.49|0
1638224880000|2021-11-29 22:28:00|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638224920000|2021-11-29 22:28:40|60.09|57.49|60.09|57.49|60.09|57.49|60.09|57.49|0
1638224960000|2021-11-29 22:29:20|60.12|57.52|60.11|57.51|60.12|57.52|60.11|57.51|0
1638225150000|2021-11-29 22:32:30|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638225250000|2021-11-29 22:34:10|60.14|57.54|60.14|57.54|60.14|57.54|60.11|57.51|0
1638225340000|2021-11-29 22:35:40|60.13|57.53|60.13|57.53|60.13|57.53|60.13|57.53|0
1638225410000|2021-11-29 22:36:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638225430000|2021-11-29 22:37:10|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638225440000|2021-11-29 22:37:20|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1638225450000|2021-11-29 22:37:30|60.04|57.44|60.09|57.49|60.09|57.49|60.04|57.44|0
1638225480000|2021-11-29 22:38:00|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638225490000|2021-11-29 22:38:10|59.98|57.38|59.97|57.37|59.98|57.38|59.97|57.37|0
1638225530000|2021-11-29 22:38:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638225550000|2021-11-29 22:39:10|60.02|57.42|60.03|57.43|60.03|57.43|60.02|57.42|0
1638225560000|2021-11-29 22:39:20|60.02|57.42|59.93|57.33|60.02|57.42|59.93|57.33|0
1638225800000|2021-11-29 22:43:20|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1638225810000|2021-11-29 22:43:30|59.93|57.33|59.93|57.33|59.93|57.33|59.93|57.33|0
1638225850000|2021-11-29 22:44:10|59.86|57.26|59.86|57.26|59.86|57.26|59.86|57.26|0
1638225880000|2021-11-29 22:44:40|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1638225950000|2021-11-29 22:45:50|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1638225960000|2021-11-29 22:46:00|59.93|57.33|59.93|57.33|59.93|57.33|59.93|57.33|0
1638226000000|2021-11-29 22:46:40|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638226010000|2021-11-29 22:46:50|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1638226020000|2021-11-29 22:47:00|59.99|57.39|59.98|57.38|59.99|57.39|59.98|57.38|0
1638226030000|2021-11-29 22:47:10|59.94|57.34|59.95|57.35|59.95|57.35|59.94|57.34|0
1638226040000|2021-11-29 22:47:20|59.97|57.37|59.97|57.37|59.97|57.37|59.97|57.37|0
1638226070000|2021-11-29 22:47:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638226100000|2021-11-29 22:48:20|59.97|57.37|59.97|57.37|59.97|57.37|59.97|57.37|0
1638226110000|2021-11-29 22:48:30|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638226160000|2021-11-29 22:49:20|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638226180000|2021-11-29 22:49:40|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1638226190000|2021-11-29 22:49:50|59.9|57.3|59.9|57.3|59.9|57.3|59.9|57.3|0
1638226470000|2021-11-29 22:54:30|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638226500000|2021-11-29 22:55:00|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638226510000|2021-11-29 22:55:10|59.93|57.33|59.93|57.33|59.93|57.33|59.93|57.33|0
1638226570000|2021-11-29 22:56:10|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638226580000|2021-11-29 22:56:20|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1638226590000|2021-11-29 22:56:30|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638226600000|2021-11-29 22:56:40|59.9|57.3|59.9|57.3|59.9|57.3|59.9|57.3|0
1638226610000|2021-11-29 22:56:50|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1638226620000|2021-11-29 22:57:00|59.9|57.3|59.9|57.3|59.9|57.3|59.9|57.3|0
1638226630000|2021-11-29 22:57:10|59.86|57.26|59.88|57.28|59.89|57.29|59.86|57.26|0
1638226660000|2021-11-29 22:57:40|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1638226700000|2021-11-29 22:58:20|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1638226730000|2021-11-29 22:58:50|59.86|57.26|59.86|57.26|59.86|57.26|59.86|57.26|0
1638226770000|2021-11-29 22:59:30|59.88|57.28|59.85|57.25|59.88|57.28|59.85|57.25|0
1638226780000|2021-11-29 22:59:40|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1638226800000|2021-11-29 23:00:00|59.96|57.36|59.78|57.18|59.96|57.36|59.7|57.1|0
1638226810000|2021-11-29 23:00:10|59.67|57.07|59.54|56.94|59.67|57.07|59.54|56.94|0
1638226820000|2021-11-29 23:00:20|59.57|56.97|59.57|56.97|59.57|56.97|59.56|56.96|0
1638226840000|2021-11-29 23:00:40|59.61|57.01|59.46|56.86|59.61|57.01|59.46|56.86|0
1638226850000|2021-11-29 23:00:50|59.54|56.94|59.56|56.96|59.56|56.96|59.54|56.94|0
1638226860000|2021-11-29 23:01:00|59.52|56.92|59.5|56.9|59.52|56.92|59.5|56.9|0
1638226870000|2021-11-29 23:01:10|59.48|56.88|59.46|56.86|59.48|56.88|59.46|56.86|0
1638226880000|2021-11-29 23:01:20|59.43|56.83|59.43|56.83|59.43|56.83|59.43|56.83|0
1638226900000|2021-11-29 23:01:40|59.46|56.86|59.5|56.9|59.5|56.9|59.46|56.86|0
1638226910000|2021-11-29 23:01:50|59.54|56.94|59.55|56.95|59.55|56.95|59.54|56.94|0
1638226920000|2021-11-29 23:02:00|59.57|56.97|59.54|56.94|59.57|56.97|59.54|56.94|0
1638226930000|2021-11-29 23:02:10|59.5|56.9|59.54|56.94|59.54|56.94|59.5|56.9|0
1638226940000|2021-11-29 23:02:20|59.52|56.92|59.5|56.9|59.52|56.92|59.48|56.88|0
1638226950000|2021-11-29 23:02:30|59.48|56.88|59.48|56.88|59.48|56.88|59.46|56.86|0
1638226960000|2021-11-29 23:02:40|59.5|56.9|59.46|56.86|59.5|56.9|59.46|56.86|0
1638226970000|2021-11-29 23:02:50|59.43|56.83|59.37|56.77|59.43|56.83|59.37|56.77|0
1638226980000|2021-11-29 23:03:00|59.41|56.81|59.41|56.81|59.41|56.81|59.39|56.79|0
1638226990000|2021-11-29 23:03:10|59.44|56.84|59.43|56.83|59.44|56.84|59.43|56.83|0
1638227000000|2021-11-29 23:03:20|59.39|56.79|59.39|56.79|59.39|56.79|59.39|56.79|0
1638227010000|2021-11-29 23:03:30|59.41|56.81|59.41|56.81|59.41|56.81|59.39|56.79|0
1638227020000|2021-11-29 23:03:40|59.39|56.79|59.39|56.79|59.39|56.79|59.39|56.79|0
1638227030000|2021-11-29 23:03:50|59.37|56.77|59.35|56.75|59.37|56.77|59.32|56.72|0
1638227040000|2021-11-29 23:04:00|59.39|56.79|59.39|56.79|59.39|56.79|59.39|56.79|0
1638227050000|2021-11-29 23:04:10|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1638227060000|2021-11-29 23:04:20|59.32|56.72|59.32|56.72|59.32|56.72|59.32|56.72|0
1638227080000|2021-11-29 23:04:40|59.35|56.75|59.37|56.77|59.39|56.79|59.35|56.75|0
1638227090000|2021-11-29 23:04:50|59.39|56.79|59.42|56.82|59.42|56.82|59.39|56.79|0
1638227120000|2021-11-29 23:05:20|59.41|56.81|59.41|56.81|59.41|56.81|59.41|56.81|0
1638227130000|2021-11-29 23:05:30|59.42|56.82|59.41|56.81|59.42|56.82|59.41|56.81|0
1638227140000|2021-11-29 23:05:40|59.42|56.82|59.42|56.82|59.42|56.82|59.42|56.82|0
1638227160000|2021-11-29 23:06:00|59.44|56.84|59.46|56.86|59.46|56.86|59.44|56.84|0
1638227180000|2021-11-29 23:06:20|59.5|56.9|59.46|56.86|59.5|56.9|59.46|56.86|0
1638227190000|2021-11-29 23:06:30|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1638227200000|2021-11-29 23:06:40|59.53|56.93|59.57|56.97|59.61|57.01|59.53|56.93|0
1638227220000|2021-11-29 23:07:00|59.59|56.99|59.55|56.95|59.59|56.99|59.55|56.95|0
1638227230000|2021-11-29 23:07:10|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1638227240000|2021-11-29 23:07:20|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1638227290000|2021-11-29 23:08:10|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1638227300000|2021-11-29 23:08:20|59.51|56.91|59.53|56.93|59.53|56.93|59.51|56.91|0
1638227320000|2021-11-29 23:08:40|59.5|56.9|59.5|56.9|59.5|56.9|59.48|56.88|0
1638227330000|2021-11-29 23:08:50|59.48|56.88|59.5|56.9|59.5|56.9|59.48|56.88|0
1638227340000|2021-11-29 23:09:00|59.46|56.86|59.44|56.84|59.46|56.86|59.42|56.82|0
1638227350000|2021-11-29 23:09:10|59.46|56.86|59.46|56.86|59.48|56.88|59.46|56.86|0
1638227360000|2021-11-29 23:09:20|59.42|56.82|59.42|56.82|59.42|56.82|59.42|56.82|0
1638227370000|2021-11-29 23:09:30|59.4|56.8|59.42|56.82|59.42|56.82|59.39|56.79|0
1638227400000|2021-11-29 23:10:00|59.31|56.71|59.31|56.71|59.31|56.71|59.28|56.68|0
1638227410000|2021-11-29 23:10:10|59.29|56.69|59.29|56.69|59.29|56.69|59.29|56.69|0
1638227420000|2021-11-29 23:10:20|59.28|56.68|59.28|56.68|59.28|56.68|59.28|56.68|0
1638227430000|2021-11-29 23:10:30|59.31|56.71|59.31|56.71|59.31|56.71|59.31|56.71|0
1638227450000|2021-11-29 23:10:50|59.35|56.75|59.35|56.75|59.35|56.75|59.35|56.75|0
1638227460000|2021-11-29 23:11:00|59.33|56.73|59.33|56.73|59.33|56.73|59.33|56.73|0
1638227470000|2021-11-29 23:11:10|59.38|56.78|59.38|56.78|59.38|56.78|59.38|56.78|0
1638227480000|2021-11-29 23:11:20|59.42|56.82|59.38|56.78|59.42|56.82|59.38|56.78|0
1638227490000|2021-11-29 23:11:30|59.37|56.77|59.37|56.77|59.37|56.77|59.37|56.77|0
1638227500000|2021-11-29 23:11:40|59.42|56.82|59.42|56.82|59.42|56.82|59.4|56.8|0
1638227510000|2021-11-29 23:11:50|59.38|56.78|59.38|56.78|59.38|56.78|59.38|56.78|0
1638227530000|2021-11-29 23:12:10|59.37|56.77|59.38|56.78|59.38|56.78|59.37|56.77|0
1638227540000|2021-11-29 23:12:20|59.35|56.75|59.29|56.69|59.35|56.75|59.29|56.69|0
1638227550000|2021-11-29 23:12:30|59.27|56.67|59.13|56.53|59.27|56.67|59.13|56.53|0
1638227570000|2021-11-29 23:12:50|59.11|56.51|59.11|56.51|59.11|56.51|59.11|56.51|0
1638227580000|2021-11-29 23:13:00|59.13|56.53|59.13|56.53|59.13|56.53|59.11|56.51|0
1638227590000|2021-11-29 23:13:10|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1638227600000|2021-11-29 23:13:20|59.13|56.53|59.09|56.49|59.13|56.53|59.09|56.49|0
1638227610000|2021-11-29 23:13:30|59.06|56.46|59.13|56.53|59.13|56.53|59.06|56.46|0
1638227630000|2021-11-29 23:13:50|59.09|56.49|59.13|56.53|59.13|56.53|59.06|56.46|0
1638227640000|2021-11-29 23:14:00|59.09|56.49|59.65|57.05|59.65|57.05|59.06|56.46|0
1638227650000|2021-11-29 23:14:10|59.64|57.04|59.6|57|59.64|57.04|59.6|57|0
1638227660000|2021-11-29 23:14:20|60.18|57.58|60.14|57.54|60.18|57.58|60.14|57.54|0
1638227670000|2021-11-29 23:14:30|60.18|57.58|60.25|57.65|60.25|57.65|60.18|57.58|0
1638227680000|2021-11-29 23:14:40|60.24|57.64|60.22|57.62|60.24|57.64|60.22|57.62|0
1638227720000|2021-11-29 23:15:20|60.18|57.58|60.22|57.62|60.25|57.65|60.18|57.58|0
1638227750000|2021-11-29 23:15:50|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638227760000|2021-11-29 23:16:00|60.22|57.62|60.22|57.62|60.22|57.62|60.22|57.62|0
1638227770000|2021-11-29 23:16:10|60.25|57.65|60.25|57.65|60.25|57.65|60.24|57.64|0
1638227780000|2021-11-29 23:16:20|60.24|57.64|60.22|57.62|60.24|57.64|60.22|57.62|0
1638227790000|2021-11-29 23:16:30|60.25|57.65|60.25|57.65|60.25|57.65|60.24|57.64|0
1638227800000|2021-11-29 23:16:40|60.22|57.62|60.24|57.64|60.24|57.64|60.22|57.62|0
1638227810000|2021-11-29 23:16:50|60.25|57.65|60.27|57.67|60.27|57.67|60.25|57.65|0
1638227820000|2021-11-29 23:17:00|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638227830000|2021-11-29 23:17:10|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638227840000|2021-11-29 23:17:20|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638227850000|2021-11-29 23:17:30|60.22|57.62|60.22|57.62|60.22|57.62|60.22|57.62|0
1638227860000|2021-11-29 23:17:40|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1638227880000|2021-11-29 23:18:00|60.22|57.62|60.22|57.62|60.22|57.62|60.22|57.62|0
1638227890000|2021-11-29 23:18:10|60.24|57.64|60.25|57.65|60.25|57.65|60.24|57.64|0
1638227910000|2021-11-29 23:18:30|60.22|57.62|60.25|57.65|60.25|57.65|60.22|57.62|0
1638227920000|2021-11-29 23:18:40|60.22|57.62|60.22|57.62|60.23|57.63|60.22|57.62|0
1638227930000|2021-11-29 23:18:50|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1638227940000|2021-11-29 23:19:00|60.2|57.6|60.18|57.58|60.2|57.6|60.18|57.58|0
1638227960000|2021-11-29 23:19:20|60.14|57.54|60.14|57.54|60.14|57.54|60.14|57.54|0
1638227970000|2021-11-29 23:19:30|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1638227990000|2021-11-29 23:19:50|60.22|57.62|60.22|57.62|60.22|57.62|60.22|57.62|0
1638228000000|2021-11-29 23:20:00|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1638228010000|2021-11-29 23:20:10|60.14|57.54|60.14|57.54|60.14|57.54|60.14|57.54|0
1638228020000|2021-11-29 23:20:20|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638228030000|2021-11-29 23:20:30|60.07|57.47|60.03|57.43|60.07|57.47|60.03|57.43|0
1638228050000|2021-11-29 23:20:50|59.96|57.36|59.99|57.39|59.99|57.39|59.96|57.36|0
1638228060000|2021-11-29 23:21:00|60.03|57.43|60.03|57.43|60.07|57.47|60.03|57.43|0
1638228070000|2021-11-29 23:21:10|59.96|57.36|59.99|57.39|59.99|57.39|59.96|57.36|0
1638228080000|2021-11-29 23:21:20|60.01|57.41|59.96|57.36|60.01|57.41|59.96|57.36|0
1638228090000|2021-11-29 23:21:30|59.99|57.39|59.96|57.36|59.99|57.39|59.96|57.36|0
1638228100000|2021-11-29 23:21:40|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1638228110000|2021-11-29 23:21:50|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1638228120000|2021-11-29 23:22:00|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1638228150000|2021-11-29 23:22:30|59.99|57.39|59.96|57.36|59.99|57.39|59.96|57.36|0
1638228170000|2021-11-29 23:22:50|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1638228190000|2021-11-29 23:23:10|59.96|57.36|59.96|57.36|59.96|57.36|59.92|57.32|0
1638228200000|2021-11-29 23:23:20|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1638228210000|2021-11-29 23:23:30|59.88|57.28|59.92|57.32|59.92|57.32|59.88|57.28|0
1638228220000|2021-11-29 23:23:40|59.96|57.36|59.99|57.39|59.99|57.39|59.96|57.36|0
1638228230000|2021-11-29 23:23:50|59.98|57.38|59.96|57.36|59.98|57.38|59.96|57.36|0
1638228240000|2021-11-29 23:24:00|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1638228250000|2021-11-29 23:24:10|60.03|57.43|59.99|57.39|60.03|57.43|59.99|57.39|0
1638228260000|2021-11-29 23:24:20|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1638228270000|2021-11-29 23:24:30|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1638228280000|2021-11-29 23:24:40|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1638228300000|2021-11-29 23:25:00|59.99|57.39|60.03|57.43|60.03|57.43|59.99|57.39|0
1638228310000|2021-11-29 23:25:10|60.01|57.41|60.03|57.43|60.03|57.43|60.01|57.41|0
1638228320000|2021-11-29 23:25:20|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1638228330000|2021-11-29 23:25:30|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1638228350000|2021-11-29 23:25:50|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638228360000|2021-11-29 23:26:00|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1638228370000|2021-11-29 23:26:10|60.07|57.47|60.1|57.5|60.12|57.52|60.07|57.47|0
1638228380000|2021-11-29 23:26:20|60.07|57.47|60.03|57.43|60.07|57.47|60.03|57.43|0
1638228390000|2021-11-29 23:26:30|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1638228400000|2021-11-29 23:26:40|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638228420000|2021-11-29 23:27:00|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638228460000|2021-11-29 23:27:40|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1638228470000|2021-11-29 23:27:50|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638228480000|2021-11-29 23:28:00|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638228490000|2021-11-29 23:28:10|60.1|57.5|60.1|57.5|60.1|57.5|60.06|57.46|0
1638228500000|2021-11-29 23:28:20|60.08|57.48|60.1|57.5|60.1|57.5|60.08|57.48|0
1638228550000|2021-11-29 23:29:10|60.14|57.54|60.1|57.5|60.14|57.54|60.06|57.46|0
1638228560000|2021-11-29 23:29:20|60.14|57.54|60.14|57.54|60.14|57.54|60.14|57.54|0
1638228570000|2021-11-29 23:29:30|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638228580000|2021-11-29 23:29:40|60.14|57.54|60.21|57.61|60.21|57.61|60.14|57.54|0
1638228590000|2021-11-29 23:29:50|60.17|57.57|60.17|57.57|60.17|57.57|60.17|57.57|0
1638228600000|2021-11-29 23:30:00|60.1|57.5|60.14|57.54|60.14|57.54|60.1|57.5|0
1638228610000|2021-11-29 23:30:10|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638228620000|2021-11-29 23:30:20|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638228630000|2021-11-29 23:30:30|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638228640000|2021-11-29 23:30:40|60.17|57.57|60.17|57.57|60.21|57.61|60.14|57.54|0
1638228660000|2021-11-29 23:31:00|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638228680000|2021-11-29 23:31:20|60.03|57.43|60.06|57.46|60.06|57.46|60.03|57.43|0
1638228700000|2021-11-29 23:31:40|60.1|57.5|60.1|57.5|60.1|57.5|60.08|57.48|0
1638228710000|2021-11-29 23:31:50|60.08|57.48|60.03|57.43|60.08|57.48|60.03|57.43|0
1638228720000|2021-11-29 23:32:00|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638228730000|2021-11-29 23:32:10|60.1|57.5|60.06|57.46|60.1|57.5|60.06|57.46|0
1638228740000|2021-11-29 23:32:20|60.1|57.5|60.06|57.46|60.1|57.5|60.06|57.46|0
1638228770000|2021-11-29 23:32:50|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1638228780000|2021-11-29 23:33:00|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638228790000|2021-11-29 23:33:10|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1638228800000|2021-11-29 23:33:20|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1638228840000|2021-11-29 23:34:00|59.95|57.35|59.99|57.39|59.99|57.39|59.95|57.35|0
1638228850000|2021-11-29 23:34:10|59.95|57.35|59.99|57.39|59.99|57.39|59.95|57.35|0
1638228860000|2021-11-29 23:34:20|59.95|57.35|59.95|57.35|59.99|57.39|59.95|57.35|0
1638228890000|2021-11-29 23:34:50|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1638228920000|2021-11-29 23:35:20|59.95|57.35|59.99|57.39|59.99|57.39|59.95|57.35|0
1638228930000|2021-11-29 23:35:30|59.95|57.35|59.91|57.31|59.95|57.35|59.91|57.31|0
1638228940000|2021-11-29 23:35:40|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638228970000|2021-11-29 23:36:10|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638228980000|2021-11-29 23:36:20|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638228990000|2021-11-29 23:36:30|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638229000000|2021-11-29 23:36:40|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638229010000|2021-11-29 23:36:50|59.91|57.31|59.95|57.35|59.95|57.35|59.91|57.31|0
1638229030000|2021-11-29 23:37:10|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638229050000|2021-11-29 23:37:30|59.88|57.28|59.99|57.39|59.99|57.39|59.88|57.28|0
1638229060000|2021-11-29 23:37:40|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1638229080000|2021-11-29 23:38:00|59.99|57.39|59.95|57.35|59.99|57.39|59.95|57.35|0
1638229090000|2021-11-29 23:38:10|59.99|57.39|60.02|57.42|60.02|57.42|59.99|57.39|0
1638229100000|2021-11-29 23:38:20|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638229110000|2021-11-29 23:38:30|60.02|57.42|60.04|57.44|60.04|57.44|60.02|57.42|0
1638229120000|2021-11-29 23:38:40|60.06|57.46|60.06|57.46|60.08|57.48|60.06|57.46|0
1638229130000|2021-11-29 23:38:50|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638229140000|2021-11-29 23:39:00|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638229150000|2021-11-29 23:39:10|60.02|57.42|59.99|57.39|60.02|57.42|59.99|57.39|0
1638229170000|2021-11-29 23:39:30|59.97|57.37|59.99|57.39|59.99|57.39|59.97|57.37|0
1638229180000|2021-11-29 23:39:40|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638229190000|2021-11-29 23:39:50|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638229200000|2021-11-29 23:40:00|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638229210000|2021-11-29 23:40:10|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638229220000|2021-11-29 23:40:20|59.98|57.38|59.95|57.35|59.98|57.38|59.95|57.35|0
1638229240000|2021-11-29 23:40:40|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638229280000|2021-11-29 23:41:20|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1638229300000|2021-11-29 23:41:40|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638229320000|2021-11-29 23:42:00|59.95|57.35|59.91|57.31|59.95|57.35|59.91|57.31|0
1638229350000|2021-11-29 23:42:30|59.95|57.35|59.93|57.33|59.95|57.35|59.93|57.33|0
1638229360000|2021-11-29 23:42:40|59.91|57.31|59.95|57.35|59.95|57.35|59.91|57.31|0
1638229370000|2021-11-29 23:42:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638229380000|2021-11-29 23:43:00|60|57.4|59.95|57.35|60.02|57.42|59.95|57.35|0
1638229390000|2021-11-29 23:43:10|59.98|57.38|59.95|57.35|59.98|57.38|59.95|57.35|0
1638229400000|2021-11-29 23:43:20|59.98|57.38|59.98|57.38|60|57.4|59.98|57.38|0
1638229420000|2021-11-29 23:43:40|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638229430000|2021-11-29 23:43:50|59.93|57.33|59.91|57.31|59.93|57.33|59.91|57.31|0
1638229440000|2021-11-29 23:44:00|59.95|57.35|59.95|57.35|59.95|57.35|59.91|57.31|0
1638229470000|2021-11-29 23:44:30|59.93|57.33|59.95|57.35|59.95|57.35|59.93|57.33|0
1638229480000|2021-11-29 23:44:40|59.96|57.36|59.98|57.38|59.98|57.38|59.96|57.36|0
1638229500000|2021-11-29 23:45:00|59.95|57.35|59.95|57.35|59.98|57.38|59.95|57.35|0
1638229510000|2021-11-29 23:45:10|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638229560000|2021-11-29 23:46:00|60.02|57.42|60.02|57.42|60.02|57.42|60|57.4|0
1638229580000|2021-11-29 23:46:20|60.05|57.45|60.02|57.42|60.05|57.45|60.02|57.42|0
1638229590000|2021-11-29 23:46:30|60.04|57.44|60.02|57.42|60.04|57.44|60.02|57.42|0
1638229620000|2021-11-29 23:47:00|60.05|57.45|60.05|57.45|60.05|57.45|60.02|57.42|0
1638229630000|2021-11-29 23:47:10|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1638229650000|2021-11-29 23:47:30|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638229690000|2021-11-29 23:48:10|60.02|57.42|59.98|57.38|60.02|57.42|59.98|57.38|0
1638229700000|2021-11-29 23:48:20|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1638229720000|2021-11-29 23:48:40|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638229740000|2021-11-29 23:49:00|60.04|57.44|60.02|57.42|60.04|57.44|60.02|57.42|0
1638229750000|2021-11-29 23:49:10|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638229760000|2021-11-29 23:49:20|60.04|57.44|60.04|57.44|60.04|57.44|60.04|57.44|0
1638229770000|2021-11-29 23:49:30|60.02|57.42|60.02|57.42|60.02|57.42|60.02|57.42|0
1638229800000|2021-11-29 23:50:00|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638229810000|2021-11-29 23:50:10|59.94|57.34|59.98|57.38|59.98|57.38|59.94|57.34|0
1638229820000|2021-11-29 23:50:20|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638229850000|2021-11-29 23:50:50|59.92|57.32|59.91|57.31|59.92|57.32|59.91|57.31|0
1638229860000|2021-11-29 23:51:00|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1638229870000|2021-11-29 23:51:10|59.91|57.31|59.87|57.27|59.91|57.31|59.87|57.27|0
1638229880000|2021-11-29 23:51:20|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638229900000|2021-11-29 23:51:40|59.87|57.27|59.91|57.31|59.91|57.31|59.87|57.27|0
1638229930000|2021-11-29 23:52:10|59.94|57.34|59.98|57.38|59.98|57.38|59.94|57.34|0
1638229940000|2021-11-29 23:52:20|60.01|57.41|59.98|57.38|60.01|57.41|59.98|57.38|0
1638229960000|2021-11-29 23:52:40|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638229970000|2021-11-29 23:52:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638229980000|2021-11-29 23:53:00|60.01|57.41|60.01|57.41|60.05|57.45|60.01|57.41|0
1638230000000|2021-11-29 23:53:20|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638230010000|2021-11-29 23:53:30|60.09|57.49|60.05|57.45|60.09|57.49|60.05|57.45|0
1638230030000|2021-11-29 23:53:50|60.09|57.49|60.05|57.45|60.09|57.49|60.05|57.45|0
1638230050000|2021-11-29 23:54:10|60.07|57.47|60.09|57.49|60.09|57.49|60.07|57.47|0
1638230070000|2021-11-29 23:54:30|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638230080000|2021-11-29 23:54:40|60.11|57.51|60.09|57.49|60.11|57.51|60.09|57.49|0
1638230100000|2021-11-29 23:55:00|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638230110000|2021-11-29 23:55:10|60.09|57.49|60.09|57.49|60.09|57.49|60.09|57.49|0
1638230120000|2021-11-29 23:55:20|60.12|57.52|60.09|57.49|60.12|57.52|60.09|57.49|0
1638230130000|2021-11-29 23:55:30|60.12|57.52|60.16|57.56|60.16|57.56|60.12|57.52|0
1638230140000|2021-11-29 23:55:40|60.2|57.6|60.23|57.63|60.23|57.63|60.2|57.6|0
1638230150000|2021-11-29 23:55:50|60.2|57.6|60.2|57.6|60.2|57.6|60.2|57.6|0
1638230160000|2021-11-29 23:56:00|60.21|57.61|60.27|57.67|60.27|57.67|60.21|57.61|0
1638230170000|2021-11-29 23:56:10|60.31|57.71|60.31|57.71|60.31|57.71|60.31|57.71|0
1638230180000|2021-11-29 23:56:20|60.34|57.74|60.34|57.74|60.34|57.74|60.34|57.74|0
1638230190000|2021-11-29 23:56:30|60.38|57.78|60.38|57.78|60.38|57.78|60.38|57.78|0
1638230200000|2021-11-29 23:56:40|60.42|57.82|60.38|57.78|60.42|57.82|60.34|57.74|0
1638230210000|2021-11-29 23:56:50|60.34|57.74|60.38|57.78|60.38|57.78|60.34|57.74|0
1638230230000|2021-11-29 23:57:10|60.42|57.82|60.38|57.78|60.42|57.82|60.38|57.78|0
1638230240000|2021-11-29 23:57:20|60.42|57.82|60.42|57.82|60.42|57.82|60.42|57.82|0
1638230250000|2021-11-29 23:57:30|60.38|57.78|60.38|57.78|60.38|57.78|60.38|57.78|0
1638230260000|2021-11-29 23:57:40|60.42|57.82|60.38|57.78|60.42|57.82|60.38|57.78|0
1638230270000|2021-11-29 23:57:50|60.36|57.76|60.34|57.74|60.36|57.76|60.3|57.7|0
1638230280000|2021-11-29 23:58:00|60.3|57.7|60.3|57.7|60.3|57.7|60.3|57.7|0
1638230300000|2021-11-29 23:58:20|60.27|57.67|60.27|57.67|60.27|57.67|60.27|57.67|0
1638230310000|2021-11-29 23:58:30|60.29|57.69|60.27|57.67|60.29|57.69|60.27|57.67|0
1638230320000|2021-11-29 23:58:40|60.25|57.65|60.23|57.63|60.25|57.65|60.23|57.63|0
1638230330000|2021-11-29 23:58:50|60.25|57.65|60.27|57.67|60.27|57.67|60.25|57.65|0
1638230340000|2021-11-29 23:59:00|60.23|57.63|60.23|57.63|60.23|57.63|60.23|57.63|0
1638230350000|2021-11-29 23:59:10|60.27|57.67|60.23|57.63|60.27|57.67|60.23|57.63|0
1638230360000|2021-11-29 23:59:20|60.21|57.61|60.19|57.59|60.21|57.61|60.19|57.59|0
1638230380000|2021-11-29 23:59:40|60.16|57.56|60.16|57.56|60.16|57.56|60.16|57.56|0
1638230400000|2021-11-30 00:00:00|60.12|57.52|60.19|57.59|60.19|57.59|60.12|57.52|0
1638230410000|2021-11-30 00:00:10|60.23|57.63|60.16|57.56|60.23|57.63|60.16|57.56|0
1638230420000|2021-11-30 00:00:20|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638230430000|2021-11-30 00:00:30|60.08|57.48|60.05|57.45|60.08|57.48|60.05|57.45|0
1638230440000|2021-11-30 00:00:40|60.01|57.41|60.05|57.45|60.05|57.45|60.01|57.41|0
1638230450000|2021-11-30 00:00:50|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1638230460000|2021-11-30 00:01:00|60.12|57.52|60.08|57.48|60.12|57.52|60.05|57.45|0
1638230470000|2021-11-30 00:01:10|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638230480000|2021-11-30 00:01:20|60.14|57.54|60.08|57.48|60.14|57.54|60.08|57.48|0
1638230490000|2021-11-30 00:01:30|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638230500000|2021-11-30 00:01:40|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638230510000|2021-11-30 00:01:50|60.05|57.45|60.01|57.41|60.05|57.45|60.01|57.41|0
1638230520000|2021-11-30 00:02:00|59.97|57.37|60.01|57.41|60.01|57.41|59.97|57.37|0
1638230530000|2021-11-30 00:02:10|59.97|57.37|60.05|57.45|60.05|57.45|59.97|57.37|0
1638230540000|2021-11-30 00:02:20|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638230550000|2021-11-30 00:02:30|60.05|57.45|60.01|57.41|60.05|57.45|60.01|57.41|0
1638230580000|2021-11-30 00:03:00|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638230590000|2021-11-30 00:03:10|60.01|57.41|60.05|57.45|60.05|57.45|60.01|57.41|0
1638230600000|2021-11-30 00:03:20|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1638230610000|2021-11-30 00:03:30|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638230620000|2021-11-30 00:03:40|60.01|57.41|60.03|57.43|60.03|57.43|60.01|57.41|0
1638230630000|2021-11-30 00:03:50|60.05|57.45|60.03|57.43|60.05|57.45|60.01|57.41|0
1638230640000|2021-11-30 00:04:00|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638230650000|2021-11-30 00:04:10|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638230660000|2021-11-30 00:04:20|59.97|57.37|60.01|57.41|60.01|57.41|59.97|57.37|0
1638230670000|2021-11-30 00:04:30|59.99|57.39|60.01|57.41|60.01|57.41|59.99|57.39|0
1638230680000|2021-11-30 00:04:40|60.04|57.44|60.06|57.46|60.06|57.46|60.04|57.44|0
1638230690000|2021-11-30 00:04:50|60.08|57.48|60.01|57.41|60.08|57.48|60.01|57.41|0
1638230700000|2021-11-30 00:05:00|59.97|57.37|59.97|57.37|59.97|57.37|59.97|57.37|0
1638230710000|2021-11-30 00:05:10|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638230720000|2021-11-30 00:05:20|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1638230730000|2021-11-30 00:05:30|60.04|57.44|60.01|57.41|60.04|57.44|60.01|57.41|0
1638230740000|2021-11-30 00:05:40|60.04|57.44|60.04|57.44|60.04|57.44|60.04|57.44|0
1638230750000|2021-11-30 00:05:50|60.01|57.41|60.03|57.43|60.04|57.44|60.01|57.41|0
1638230760000|2021-11-30 00:06:00|60.01|57.41|59.99|57.39|60.01|57.41|59.99|57.39|0
1638230770000|2021-11-30 00:06:10|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638230780000|2021-11-30 00:06:20|59.97|57.37|59.97|57.37|59.97|57.37|59.97|57.37|0
1638230800000|2021-11-30 00:06:40|59.93|57.33|59.93|57.33|59.93|57.33|59.93|57.33|0
1638230810000|2021-11-30 00:06:50|59.97|57.37|59.97|57.37|59.97|57.37|59.97|57.37|0
1638230820000|2021-11-30 00:07:00|60.01|57.41|60.04|57.44|60.04|57.44|60.01|57.41|0
1638230840000|2021-11-30 00:07:20|60.06|57.46|60.08|57.48|60.08|57.48|60.06|57.46|0
1638230850000|2021-11-30 00:07:30|60.04|57.44|60.04|57.44|60.08|57.48|60.04|57.44|0
1638230870000|2021-11-30 00:07:50|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1638230890000|2021-11-30 00:08:10|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638230900000|2021-11-30 00:08:20|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1638230930000|2021-11-30 00:08:50|60.1|57.5|60.08|57.48|60.1|57.5|60.08|57.48|0
1638230940000|2021-11-30 00:09:00|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638230960000|2021-11-30 00:09:20|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1638230970000|2021-11-30 00:09:30|60.13|57.53|60.15|57.55|60.15|57.55|60.13|57.53|0
1638230980000|2021-11-30 00:09:40|60.19|57.59|60.15|57.55|60.19|57.59|60.15|57.55|0
1638231000000|2021-11-30 00:10:00|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638231010000|2021-11-30 00:10:10|60.1|57.5|60.08|57.48|60.1|57.5|60.08|57.48|0
1638231020000|2021-11-30 00:10:20|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1638231030000|2021-11-30 00:10:30|60.08|57.48|60.04|57.44|60.08|57.48|60.04|57.44|0
1638231050000|2021-11-30 00:10:50|60.06|57.46|60.04|57.44|60.06|57.46|60.04|57.44|0
1638231060000|2021-11-30 00:11:00|60|57.4|60.04|57.44|60.04|57.44|60|57.4|0
1638231070000|2021-11-30 00:11:10|60.06|57.46|60.08|57.48|60.08|57.48|60.06|57.46|0
1638231100000|2021-11-30 00:11:40|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1638231110000|2021-11-30 00:11:50|60.08|57.48|60.11|57.51|60.11|57.51|60.08|57.48|0
1638231120000|2021-11-30 00:12:00|60.15|57.55|60.11|57.51|60.15|57.55|60.11|57.51|0
1638231140000|2021-11-30 00:12:20|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1638231150000|2021-11-30 00:12:30|60.04|57.44|60.08|57.48|60.08|57.48|60.04|57.44|0
1638231160000|2021-11-30 00:12:40|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638231170000|2021-11-30 00:12:50|60.08|57.48|60.08|57.48|60.11|57.51|60.08|57.48|0
1638231180000|2021-11-30 00:13:00|60.11|57.51|60.15|57.55|60.15|57.55|60.11|57.51|0
1638231190000|2021-11-30 00:13:10|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1638231200000|2021-11-30 00:13:20|60.22|57.62|60.26|57.66|60.26|57.66|60.22|57.62|0
1638231210000|2021-11-30 00:13:30|60.28|57.68|60.26|57.66|60.28|57.68|60.26|57.66|0
1638231230000|2021-11-30 00:13:50|60.3|57.7|60.37|57.77|60.37|57.77|60.3|57.7|0
1638231240000|2021-11-30 00:14:00|60.41|57.81|60.37|57.77|60.41|57.81|60.37|57.77|0
1638231250000|2021-11-30 00:14:10|60.33|57.73|60.33|57.73|60.33|57.73|60.33|57.73|0
1638231260000|2021-11-30 00:14:20|60.37|57.77|60.37|57.77|60.37|57.77|60.37|57.77|0
1638231270000|2021-11-30 00:14:30|60.33|57.73|60.33|57.73|60.33|57.73|60.33|57.73|0
1638231280000|2021-11-30 00:14:40|60.32|57.72|60.33|57.73|60.33|57.73|60.32|57.72|0
1638231290000|2021-11-30 00:14:50|60.37|57.77|60.37|57.77|60.37|57.77|60.37|57.77|0
1638231300000|2021-11-30 00:15:00|60.33|57.73|60.33|57.73|60.37|57.77|60.33|57.73|0
1638231310000|2021-11-30 00:15:10|60.37|57.77|60.37|57.77|60.37|57.77|60.35|57.75|0
1638231320000|2021-11-30 00:15:20|60.41|57.81|60.41|57.81|60.44|57.84|60.41|57.81|0
1638231330000|2021-11-30 00:15:30|60.37|57.77|60.33|57.73|60.39|57.79|60.33|57.73|0
1638231340000|2021-11-30 00:15:40|60.37|57.77|60.39|57.79|60.39|57.79|60.37|57.77|0
1638231350000|2021-11-30 00:15:50|60.41|57.81|60.33|57.73|60.41|57.81|60.3|57.7|0
1638231360000|2021-11-30 00:16:00|60.37|57.77|60.33|57.73|60.37|57.77|60.33|57.73|0
1638231370000|2021-11-30 00:16:10|60.3|57.7|60.33|57.73|60.33|57.73|60.3|57.7|0
1638231380000|2021-11-30 00:16:20|60.31|57.71|60.33|57.73|60.33|57.73|60.31|57.71|0
1638231390000|2021-11-30 00:16:30|60.31|57.71|60.31|57.71|60.31|57.71|60.31|57.71|0
1638231400000|2021-11-30 00:16:40|60.29|57.69|60.33|57.73|60.33|57.73|60.29|57.69|0
1638231420000|2021-11-30 00:17:00|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638231440000|2021-11-30 00:17:20|60.33|57.73|60.37|57.77|60.37|57.77|60.33|57.73|0
1638231450000|2021-11-30 00:17:30|60.33|57.73|60.33|57.73|60.33|57.73|60.33|57.73|0
1638231460000|2021-11-30 00:17:40|60.37|57.77|60.33|57.73|60.37|57.77|60.33|57.73|0
1638231470000|2021-11-30 00:17:50|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638231480000|2021-11-30 00:18:00|60.26|57.66|60.28|57.68|60.28|57.68|60.26|57.66|0
1638231490000|2021-11-30 00:18:10|60.29|57.69|60.29|57.69|60.29|57.69|60.26|57.66|0
1638231500000|2021-11-30 00:18:20|60.26|57.66|60.29|57.69|60.29|57.69|60.26|57.66|0
1638231510000|2021-11-30 00:18:30|60.26|57.66|60.26|57.66|60.26|57.66|60.26|57.66|0
1638231520000|2021-11-30 00:18:40|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638231540000|2021-11-30 00:19:00|60.33|57.73|60.33|57.73|60.37|57.77|60.33|57.73|0
1638231550000|2021-11-30 00:19:10|60.37|57.77|60.37|57.77|60.37|57.77|60.37|57.77|0
1638231560000|2021-11-30 00:19:20|60.4|57.8|60.4|57.8|60.4|57.8|60.4|57.8|0
1638231570000|2021-11-30 00:19:30|60.39|57.79|60.4|57.8|60.4|57.8|60.39|57.79|0
1638231580000|2021-11-30 00:19:40|60.44|57.84|60.44|57.84|60.44|57.84|60.4|57.8|0
1638231590000|2021-11-30 00:19:50|60.42|57.82|60.44|57.84|60.44|57.84|60.4|57.8|0
1638231600000|2021-11-30 00:20:00|60.48|57.88|60.44|57.84|60.48|57.88|60.42|57.82|0
1638231610000|2021-11-30 00:20:10|60.42|57.82|60.44|57.84|60.44|57.84|60.42|57.82|0
1638231620000|2021-11-30 00:20:20|60.42|57.82|60.42|57.82|60.42|57.82|60.42|57.82|0
1638231630000|2021-11-30 00:20:30|60.44|57.84|60.4|57.8|60.44|57.84|60.4|57.8|0
1638231640000|2021-11-30 00:20:40|60.37|57.77|60.37|57.77|60.39|57.79|60.37|57.77|0
1638231650000|2021-11-30 00:20:50|60.4|57.8|60.4|57.8|60.4|57.8|60.4|57.8|0
1638231660000|2021-11-30 00:21:00|60.37|57.77|60.33|57.73|60.37|57.77|60.33|57.73|0
1638231670000|2021-11-30 00:21:10|60.29|57.69|60.31|57.71|60.33|57.73|60.29|57.69|0
1638231680000|2021-11-30 00:21:20|60.29|57.69|60.29|57.69|60.29|57.69|60.29|57.69|0
1638231710000|2021-11-30 00:21:50|60.26|57.66|60.22|57.62|60.26|57.66|60.22|57.62|0
1638231720000|2021-11-30 00:22:00|60.18|57.58|60.15|57.55|60.18|57.58|60.15|57.55|0
1638231730000|2021-11-30 00:22:10|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1638231740000|2021-11-30 00:22:20|60.2|57.6|60.2|57.6|60.2|57.6|60.2|57.6|0
1638231750000|2021-11-30 00:22:30|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1638231760000|2021-11-30 00:22:40|60.26|57.66|60.25|57.65|60.26|57.66|60.25|57.65|0
1638231770000|2021-11-30 00:22:50|60.27|57.67|60.25|57.65|60.27|57.67|60.25|57.65|0
1638231790000|2021-11-30 00:23:10|60.22|57.62|60.22|57.62|60.22|57.62|60.22|57.62|0
1638231800000|2021-11-30 00:23:20|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1638231810000|2021-11-30 00:23:30|60.14|57.54|60.18|57.58|60.18|57.58|60.14|57.54|0
1638231820000|2021-11-30 00:23:40|60.14|57.54|60.14|57.54|60.14|57.54|60.14|57.54|0
1638231830000|2021-11-30 00:23:50|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1638231840000|2021-11-30 00:24:00|60.14|57.54|60.11|57.51|60.14|57.54|60.11|57.51|0
1638231850000|2021-11-30 00:24:10|60.14|57.54|60.13|57.53|60.14|57.54|60.13|57.53|0
1638231860000|2021-11-30 00:24:20|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1638231870000|2021-11-30 00:24:30|60.14|57.54|60.11|57.51|60.14|57.54|60.11|57.51|0
1638231880000|2021-11-30 00:24:40|60.14|57.54|60.14|57.54|60.14|57.54|60.14|57.54|0
1638231890000|2021-11-30 00:24:50|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1638231900000|2021-11-30 00:25:00|60.14|57.54|60.11|57.51|60.14|57.54|60.11|57.51|0
1638231920000|2021-11-30 00:25:20|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1638231940000|2021-11-30 00:25:40|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1638231950000|2021-11-30 00:25:50|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1638231960000|2021-11-30 00:26:00|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1638231970000|2021-11-30 00:26:10|60.07|57.47|60.11|57.51|60.11|57.51|60.07|57.47|0
1638231980000|2021-11-30 00:26:20|60.14|57.54|60.14|57.54|60.14|57.54|60.14|57.54|0
1638232020000|2021-11-30 00:27:00|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1638232030000|2021-11-30 00:27:10|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1638232060000|2021-11-30 00:27:40|60.14|57.54|60.14|57.54|60.14|57.54|60.14|57.54|0
1638232070000|2021-11-30 00:27:50|60.11|57.51|60.11|57.51|60.14|57.54|60.11|57.51|0
1638232090000|2021-11-30 00:28:10|60.14|57.54|60.14|57.54|60.14|57.54|60.14|57.54|0
1638232100000|2021-11-30 00:28:20|60.11|57.51|60.07|57.47|60.11|57.51|60.07|57.47|0
1638232120000|2021-11-30 00:28:40|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1638232140000|2021-11-30 00:29:00|60.07|57.47|60.07|57.47|60.07|57.47|60.03|57.43|0
1638232160000|2021-11-30 00:29:20|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638232170000|2021-11-30 00:29:30|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1638232190000|2021-11-30 00:29:50|60.09|57.49|60.09|57.49|60.09|57.49|60.09|57.49|0
1638232200000|2021-11-30 00:30:00|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1638232210000|2021-11-30 00:30:10|60.1|57.5|60.07|57.47|60.1|57.5|60.07|57.47|0
1638232220000|2021-11-30 00:30:20|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1638232230000|2021-11-30 00:30:30|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1638232240000|2021-11-30 00:30:40|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638232250000|2021-11-30 00:30:50|60.09|57.49|60.09|57.49|60.1|57.5|60.09|57.49|0
1638232260000|2021-11-30 00:31:00|60.1|57.5|60.1|57.5|60.14|57.54|60.1|57.5|0
1638232270000|2021-11-30 00:31:10|60.12|57.52|60.16|57.56|60.16|57.56|60.1|57.5|0
1638232280000|2021-11-30 00:31:20|60.14|57.54|60.14|57.54|60.14|57.54|60.14|57.54|0
1638232300000|2021-11-30 00:31:40|60.12|57.52|60.14|57.54|60.14|57.54|60.12|57.52|0
1638232320000|2021-11-30 00:32:00|60.16|57.56|60.18|57.58|60.18|57.58|60.16|57.56|0
1638232340000|2021-11-30 00:32:20|60.16|57.56|60.14|57.54|60.16|57.56|60.14|57.54|0
1638232350000|2021-11-30 00:32:30|60.16|57.56|60.14|57.54|60.16|57.56|60.14|57.54|0
1638232370000|2021-11-30 00:32:50|60.16|57.56|60.14|57.54|60.16|57.56|60.14|57.54|0
1638232380000|2021-11-30 00:33:00|60.1|57.5|60.07|57.47|60.1|57.5|60.07|57.47|0
1638232390000|2021-11-30 00:33:10|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1638232400000|2021-11-30 00:33:20|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1638232410000|2021-11-30 00:33:30|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1638232440000|2021-11-30 00:34:00|60.07|57.47|60.03|57.43|60.07|57.47|60.03|57.43|0
1638232460000|2021-11-30 00:34:20|59.99|57.39|59.96|57.36|59.99|57.39|59.96|57.36|0
1638232470000|2021-11-30 00:34:30|59.92|57.32|59.88|57.28|59.92|57.32|59.88|57.28|0
1638232490000|2021-11-30 00:34:50|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1638232500000|2021-11-30 00:35:00|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1638232520000|2021-11-30 00:35:20|59.85|57.25|59.81|57.21|59.85|57.25|59.81|57.21|0
1638232530000|2021-11-30 00:35:30|59.85|57.25|59.85|57.25|59.85|57.25|59.85|57.25|0
1638232570000|2021-11-30 00:36:10|59.81|57.21|59.85|57.25|59.85|57.25|59.81|57.21|0
1638232580000|2021-11-30 00:36:20|59.83|57.23|59.77|57.17|59.83|57.23|59.77|57.17|0
1638232590000|2021-11-30 00:36:30|59.79|57.19|59.79|57.19|59.79|57.19|59.79|57.19|0
1638232600000|2021-11-30 00:36:40|59.77|57.17|59.77|57.17|59.77|57.17|59.74|57.14|0
1638232610000|2021-11-30 00:36:50|59.74|57.14|59.74|57.14|59.75|57.15|59.74|57.14|0
1638232620000|2021-11-30 00:37:00|59.75|57.15|59.74|57.14|59.77|57.17|59.74|57.14|0
1638232640000|2021-11-30 00:37:20|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1638232650000|2021-11-30 00:37:30|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1638232670000|2021-11-30 00:37:50|59.77|57.17|59.77|57.17|59.77|57.17|59.77|57.17|0
1638232680000|2021-11-30 00:38:00|59.81|57.21|59.81|57.21|59.81|57.21|59.81|57.21|0
1638232690000|2021-11-30 00:38:10|59.77|57.17|59.79|57.19|59.79|57.19|59.77|57.17|0
1638232700000|2021-11-30 00:38:20|59.81|57.21|59.81|57.21|59.81|57.21|59.77|57.17|0
1638232710000|2021-11-30 00:38:30|59.84|57.24|59.84|57.24|59.84|57.24|59.84|57.24|0
1638232720000|2021-11-30 00:38:40|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1638232730000|2021-11-30 00:38:50|59.84|57.24|59.84|57.24|59.84|57.24|59.84|57.24|0
1638232740000|2021-11-30 00:39:00|59.88|57.28|59.88|57.28|59.9|57.3|59.84|57.24|0
1638232750000|2021-11-30 00:39:10|59.9|57.3|59.92|57.32|59.92|57.32|59.9|57.3|0
1638232760000|2021-11-30 00:39:20|59.88|57.28|59.84|57.24|59.88|57.28|59.84|57.24|0
1638232770000|2021-11-30 00:39:30|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1638232780000|2021-11-30 00:39:40|59.84|57.24|59.84|57.24|59.84|57.24|59.84|57.24|0
1638232790000|2021-11-30 00:39:50|59.81|57.21|59.81|57.21|59.81|57.21|59.81|57.21|0
1638232810000|2021-11-30 00:40:10|59.79|57.19|59.79|57.19|59.79|57.19|59.79|57.19|0
1638232820000|2021-11-30 00:40:20|59.77|57.17|59.73|57.13|59.77|57.17|59.73|57.13|0
1638232830000|2021-11-30 00:40:30|59.77|57.17|59.77|57.17|59.77|57.17|59.77|57.17|0
1638232840000|2021-11-30 00:40:40|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1638232850000|2021-11-30 00:40:50|59.77|57.17|59.77|57.17|59.77|57.17|59.75|57.15|0
1638232860000|2021-11-30 00:41:00|59.81|57.21|59.81|57.21|59.81|57.21|59.81|57.21|0
1638232870000|2021-11-30 00:41:10|59.84|57.24|59.84|57.24|59.84|57.24|59.84|57.24|0
1638232890000|2021-11-30 00:41:30|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1638232900000|2021-11-30 00:41:40|59.84|57.24|59.88|57.28|59.88|57.28|59.84|57.24|0
1638232920000|2021-11-30 00:42:00|59.9|57.3|59.88|57.28|59.92|57.32|59.88|57.28|0
1638232930000|2021-11-30 00:42:10|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1638232940000|2021-11-30 00:42:20|59.95|57.35|59.93|57.33|59.95|57.35|59.92|57.32|0
1638232950000|2021-11-30 00:42:30|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638232980000|2021-11-30 00:43:00|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638232990000|2021-11-30 00:43:10|59.95|57.35|59.91|57.31|59.95|57.35|59.91|57.31|0
1638233040000|2021-11-30 00:44:00|59.95|57.35|59.91|57.31|59.95|57.35|59.91|57.31|0
1638233060000|2021-11-30 00:44:20|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638233070000|2021-11-30 00:44:30|59.91|57.31|59.95|57.35|59.95|57.35|59.91|57.31|0
1638233080000|2021-11-30 00:44:40|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638233090000|2021-11-30 00:44:50|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638233100000|2021-11-30 00:45:00|59.99|57.39|59.99|57.39|59.99|57.39|59.99|57.39|0
1638233110000|2021-11-30 00:45:10|59.95|57.35|59.95|57.35|59.95|57.35|59.95|57.35|0
1638233130000|2021-11-30 00:45:30|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638233140000|2021-11-30 00:45:40|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1638233150000|2021-11-30 00:45:50|59.91|57.31|59.88|57.28|59.91|57.31|59.88|57.28|0
1638233160000|2021-11-30 00:46:00|59.84|57.24|59.84|57.24|59.84|57.24|59.84|57.24|0
1638233170000|2021-11-30 00:46:10|59.88|57.28|59.91|57.31|59.91|57.31|59.88|57.28|0
1638233190000|2021-11-30 00:46:30|59.95|57.35|59.93|57.33|59.95|57.35|59.93|57.33|0
1638233200000|2021-11-30 00:46:40|59.91|57.31|59.91|57.31|59.91|57.31|59.9|57.3|0
1638233210000|2021-11-30 00:46:50|59.88|57.28|59.88|57.28|59.9|57.3|59.88|57.28|0
1638233230000|2021-11-30 00:47:10|59.84|57.24|59.84|57.24|59.86|57.26|59.84|57.24|0
1638233240000|2021-11-30 00:47:20|59.86|57.26|59.88|57.28|59.88|57.28|59.86|57.26|0
1638233250000|2021-11-30 00:47:30|59.86|57.26|59.84|57.24|59.86|57.26|59.84|57.24|0
1638233270000|2021-11-30 00:47:50|59.8|57.2|59.79|57.19|59.8|57.2|59.77|57.17|0
1638233280000|2021-11-30 00:48:00|59.8|57.2|59.8|57.2|59.8|57.2|59.8|57.2|0
1638233290000|2021-11-30 00:48:10|59.77|57.17|59.8|57.2|59.8|57.2|59.77|57.17|0
1638233300000|2021-11-30 00:48:20|59.79|57.19|59.77|57.17|59.79|57.19|59.77|57.17|0
1638233320000|2021-11-30 00:48:40|59.73|57.13|59.69|57.09|59.73|57.13|59.69|57.09|0
1638233330000|2021-11-30 00:48:50|59.66|57.06|59.69|57.09|59.69|57.09|59.66|57.06|0
1638233340000|2021-11-30 00:49:00|59.68|57.08|59.69|57.09|59.69|57.09|59.68|57.08|0
1638233350000|2021-11-30 00:49:10|59.68|57.08|59.66|57.06|59.68|57.08|59.66|57.06|0
1638233380000|2021-11-30 00:49:40|59.68|57.08|59.69|57.09|59.69|57.09|59.66|57.06|0
1638233410000|2021-11-30 00:50:10|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1638233420000|2021-11-30 00:50:20|59.69|57.09|59.71|57.11|59.71|57.11|59.69|57.09|0
1638233430000|2021-11-30 00:50:30|59.69|57.09|59.73|57.13|59.73|57.13|59.69|57.09|0
1638233440000|2021-11-30 00:50:40|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1638233460000|2021-11-30 00:51:00|59.73|57.13|59.71|57.11|59.73|57.13|59.71|57.11|0
1638233470000|2021-11-30 00:51:10|59.66|57.06|59.69|57.09|59.69|57.09|59.66|57.06|0
1638233490000|2021-11-30 00:51:30|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1638233500000|2021-11-30 00:51:40|59.67|57.07|59.66|57.06|59.67|57.07|59.66|57.06|0
1638233510000|2021-11-30 00:51:50|59.65|57.05|59.58|56.98|59.69|57.09|59.58|56.98|0
1638233520000|2021-11-30 00:52:00|59.62|57.02|59.58|56.98|59.62|57.02|59.58|56.98|0
1638233540000|2021-11-30 00:52:20|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1638233550000|2021-11-30 00:52:30|59.65|57.05|59.65|57.05|59.65|57.05|59.62|57.02|0
1638233560000|2021-11-30 00:52:40|59.64|57.04|59.65|57.05|59.65|57.05|59.64|57.04|0
1638233570000|2021-11-30 00:52:50|59.64|57.04|59.65|57.05|59.65|57.05|59.64|57.04|0
1638233580000|2021-11-30 00:53:00|59.64|57.04|59.65|57.05|59.65|57.05|59.64|57.04|0
1638233590000|2021-11-30 00:53:10|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1638233610000|2021-11-30 00:53:30|59.65|57.05|59.65|57.05|59.65|57.05|59.65|57.05|0
1638233640000|2021-11-30 00:54:00|59.67|57.07|59.69|57.09|59.69|57.09|59.67|57.07|0
1638233670000|2021-11-30 00:54:30|59.67|57.07|59.65|57.05|59.67|57.07|59.65|57.05|0
1638233680000|2021-11-30 00:54:40|59.69|57.09|59.65|57.05|59.69|57.09|59.65|57.05|0
1638233720000|2021-11-30 00:55:20|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1638233730000|2021-11-30 00:55:30|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1638233740000|2021-11-30 00:55:40|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1638233750000|2021-11-30 00:55:50|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1638233760000|2021-11-30 00:56:00|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1638233800000|2021-11-30 00:56:40|59.73|57.13|59.69|57.09|59.73|57.13|59.69|57.09|0
1638233810000|2021-11-30 00:56:50|59.67|57.07|59.69|57.09|59.69|57.09|59.67|57.07|0
1638233820000|2021-11-30 00:57:00|59.67|57.07|59.69|57.09|59.69|57.09|59.67|57.07|0
1638233880000|2021-11-30 00:58:00|59.71|57.11|59.69|57.09|59.71|57.11|59.69|57.09|0
1638233890000|2021-11-30 00:58:10|59.72|57.12|59.72|57.12|59.72|57.12|59.72|57.12|0
1638233960000|2021-11-30 00:59:20|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1638233980000|2021-11-30 00:59:40|59.72|57.12|59.72|57.12|59.72|57.12|59.72|57.12|0
1638234000000|2021-11-30 01:00:00|59.69|57.09|59.65|57.05|59.69|57.09|59.65|57.05|0
1638234010000|2021-11-30 01:00:10|59.58|56.98|59.61|57.01|59.61|57.01|59.58|56.98|0
1638234020000|2021-11-30 01:00:20|59.65|57.05|59.61|57.01|59.65|57.05|59.61|57.01|0
1638234030000|2021-11-30 01:00:30|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1638234040000|2021-11-30 01:00:40|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1638234060000|2021-11-30 01:01:00|59.58|56.98|59.61|57.01|59.61|57.01|59.58|56.98|0
1638234070000|2021-11-30 01:01:10|59.58|56.98|59.61|57.01|59.61|57.01|59.58|56.98|0
1638234090000|2021-11-30 01:01:30|59.65|57.05|59.65|57.05|59.65|57.05|59.65|57.05|0
1638234100000|2021-11-30 01:01:40|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1638234120000|2021-11-30 01:02:00|59.72|57.12|59.72|57.12|59.72|57.12|59.72|57.12|0
1638234130000|2021-11-30 01:02:10|59.76|57.16|59.8|57.2|59.8|57.2|59.76|57.16|0
1638234140000|2021-11-30 01:02:20|59.79|57.19|59.79|57.19|59.79|57.19|59.79|57.19|0
1638234150000|2021-11-30 01:02:30|59.83|57.23|59.76|57.16|59.83|57.23|59.76|57.16|0
1638234160000|2021-11-30 01:02:40|59.72|57.12|59.69|57.09|59.72|57.12|59.69|57.09|0
1638234170000|2021-11-30 01:02:50|59.65|57.05|59.65|57.05|59.65|57.05|59.65|57.05|0
1638234180000|2021-11-30 01:03:00|59.69|57.09|59.76|57.16|59.76|57.16|59.69|57.09|0
1638234200000|2021-11-30 01:03:20|59.79|57.19|59.79|57.19|59.79|57.19|59.79|57.19|0
1638234210000|2021-11-30 01:03:30|59.76|57.16|59.76|57.16|59.79|57.19|59.76|57.16|0
1638234230000|2021-11-30 01:03:50|59.74|57.14|59.72|57.12|59.74|57.14|59.72|57.12|0
1638234250000|2021-11-30 01:04:10|59.76|57.16|59.76|57.16|59.76|57.16|59.76|57.16|0
1638234260000|2021-11-30 01:04:20|59.74|57.14|59.72|57.12|59.74|57.14|59.72|57.12|0
1638234270000|2021-11-30 01:04:30|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1638234280000|2021-11-30 01:04:40|59.76|57.16|59.78|57.18|59.78|57.18|59.76|57.16|0
1638234290000|2021-11-30 01:04:50|59.79|57.19|59.72|57.12|59.79|57.19|59.72|57.12|0
1638234300000|2021-11-30 01:05:00|59.76|57.16|59.74|57.14|59.76|57.16|59.74|57.14|0
1638234310000|2021-11-30 01:05:10|59.76|57.16|59.76|57.16|59.76|57.16|59.76|57.16|0
1638234320000|2021-11-30 01:05:20|59.74|57.14|59.72|57.12|59.74|57.14|59.72|57.12|0
1638234330000|2021-11-30 01:05:30|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1638234340000|2021-11-30 01:05:40|59.65|57.05|59.61|57.01|59.65|57.05|59.61|57.01|0
1638234360000|2021-11-30 01:06:00|59.65|57.05|59.61|57.01|59.65|57.05|59.61|57.01|0
1638234370000|2021-11-30 01:06:10|59.57|56.97|59.61|57.01|59.61|57.01|59.57|56.97|0
1638234400000|2021-11-30 01:06:40|59.63|57.03|59.61|57.01|59.63|57.03|59.61|57.01|0
1638234450000|2021-11-30 01:07:30|59.65|57.05|59.65|57.05|59.65|57.05|59.63|57.03|0
1638234470000|2021-11-30 01:07:50|59.61|57.01|59.65|57.05|59.65|57.05|59.61|57.01|0
1638234480000|2021-11-30 01:08:00|59.61|57.01|59.65|57.05|59.65|57.05|59.61|57.01|0
1638234520000|2021-11-30 01:08:40|59.61|57.01|59.65|57.05|59.65|57.05|59.61|57.01|0
1638234560000|2021-11-30 01:09:20|59.68|57.08|59.65|57.05|59.68|57.08|59.65|57.05|0
1638234570000|2021-11-30 01:09:30|59.68|57.08|59.65|57.05|59.68|57.08|59.65|57.05|0
1638234580000|2021-11-30 01:09:40|59.61|57.01|59.65|57.05|59.65|57.05|59.61|57.01|0
1638234600000|2021-11-30 01:10:00|59.61|57.01|59.57|56.97|59.61|57.01|59.57|56.97|0
1638234610000|2021-11-30 01:10:10|59.61|57.01|59.59|56.99|59.61|57.01|59.59|56.99|0
1638234620000|2021-11-30 01:10:20|59.57|56.97|59.57|56.97|59.57|56.97|59.57|56.97|0
1638234640000|2021-11-30 01:10:40|59.54|56.94|59.54|56.94|59.54|56.94|59.54|56.94|0
1638234650000|2021-11-30 01:10:50|59.57|56.97|59.57|56.97|59.57|56.97|59.57|56.97|0
1638234670000|2021-11-30 01:11:10|59.61|57.01|59.57|56.97|59.61|57.01|59.57|56.97|0
1638234680000|2021-11-30 01:11:20|59.61|57.01|59.61|57.01|59.61|57.01|59.61|57.01|0
1638234700000|2021-11-30 01:11:40|59.59|56.99|59.57|56.97|59.61|57.01|59.57|56.97|0
1638234730000|2021-11-30 01:12:10|59.54|56.94|59.57|56.97|59.57|56.97|59.54|56.94|0
1638234770000|2021-11-30 01:12:50|59.61|57.01|59.61|57.01|59.61|57.01|59.61|57.01|0
1638234820000|2021-11-30 01:13:40|59.57|56.97|59.57|56.97|59.57|56.97|59.57|56.97|0
1638234870000|2021-11-30 01:14:30|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1638234900000|2021-11-30 01:15:00|59.57|56.97|59.53|56.93|59.57|56.97|59.53|56.93|0
1638234910000|2021-11-30 01:15:10|59.57|56.97|59.55|56.95|59.57|56.97|59.55|56.95|0
1638234920000|2021-11-30 01:15:20|59.57|56.97|59.55|56.95|59.57|56.97|59.53|56.93|0
1638234930000|2021-11-30 01:15:30|59.53|56.93|59.46|56.86|59.53|56.93|59.46|56.86|0
1638234940000|2021-11-30 01:15:40|59.5|56.9|59.5|56.9|59.5|56.9|59.5|56.9|0
1638234950000|2021-11-30 01:15:50|59.46|56.86|59.46|56.86|59.46|56.86|59.46|56.86|0
1638234960000|2021-11-30 01:16:00|59.5|56.9|59.53|56.93|59.53|56.93|59.5|56.9|0
1638234970000|2021-11-30 01:16:10|59.57|56.97|59.57|56.97|59.57|56.97|59.57|56.97|0
1638234980000|2021-11-30 01:16:20|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1638235010000|2021-11-30 01:16:50|59.68|57.08|59.71|57.11|59.71|57.11|59.68|57.08|0
1638235020000|2021-11-30 01:17:00|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1638235030000|2021-11-30 01:17:10|59.64|57.04|59.61|57.01|59.64|57.04|59.61|57.01|0
1638235040000|2021-11-30 01:17:20|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1638235050000|2021-11-30 01:17:30|59.61|57.01|59.6|57|59.62|57.02|59.6|57|0
1638235060000|2021-11-30 01:17:40|59.62|57.02|59.64|57.04|59.64|57.04|59.62|57.02|0
1638235080000|2021-11-30 01:18:00|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1638235110000|2021-11-30 01:18:30|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1638235120000|2021-11-30 01:18:40|59.68|57.08|59.64|57.04|59.68|57.08|59.64|57.04|0
1638235130000|2021-11-30 01:18:50|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1638235140000|2021-11-30 01:19:00|59.66|57.06|59.71|57.11|59.71|57.11|59.66|57.06|0
1638235150000|2021-11-30 01:19:10|59.7|57.1|59.71|57.11|59.71|57.11|59.7|57.1|0
1638235160000|2021-11-30 01:19:20|59.68|57.08|59.71|57.11|59.71|57.11|59.68|57.08|0
1638235180000|2021-11-30 01:19:40|59.75|57.15|59.71|57.11|59.75|57.15|59.71|57.11|0
1638235190000|2021-11-30 01:19:50|59.75|57.15|59.75|57.15|59.75|57.15|59.75|57.15|0
1638235200000|2021-11-30 01:20:00|59.79|57.19|59.75|57.15|59.79|57.19|59.75|57.15|0
1638235220000|2021-11-30 01:20:20|59.71|57.11|59.75|57.15|59.75|57.15|59.71|57.11|0
1638235250000|2021-11-30 01:20:50|59.79|57.19|59.79|57.19|59.79|57.19|59.79|57.19|0
1638235270000|2021-11-30 01:21:10|59.82|57.22|59.86|57.26|59.86|57.26|59.82|57.22|0
1638235280000|2021-11-30 01:21:20|59.89|57.29|59.93|57.33|59.93|57.33|59.89|57.29|0
1638235300000|2021-11-30 01:21:40|59.89|57.29|59.93|57.33|59.93|57.33|59.89|57.29|0
1638235310000|2021-11-30 01:21:50|59.97|57.37|59.97|57.37|59.97|57.37|59.97|57.37|0
1638235330000|2021-11-30 01:22:10|60|57.4|60|57.4|60|57.4|60|57.4|0
1638235340000|2021-11-30 01:22:20|59.97|57.37|59.97|57.37|59.97|57.37|59.97|57.37|0
1638235350000|2021-11-30 01:22:30|60|57.4|59.97|57.37|60|57.4|59.97|57.37|0
1638235360000|2021-11-30 01:22:40|59.93|57.33|59.93|57.33|59.93|57.33|59.93|57.33|0
1638235400000|2021-11-30 01:23:20|59.91|57.31|59.89|57.29|59.91|57.31|59.89|57.29|0
1638235410000|2021-11-30 01:23:30|59.93|57.33|59.93|57.33|59.93|57.33|59.93|57.33|0
1638235420000|2021-11-30 01:23:40|59.89|57.29|59.89|57.29|59.89|57.29|59.89|57.29|0
1638235450000|2021-11-30 01:24:10|59.88|57.28|59.86|57.26|59.88|57.28|59.86|57.26|0
1638235460000|2021-11-30 01:24:20|59.82|57.22|59.82|57.22|59.82|57.22|59.82|57.22|0
1638235470000|2021-11-30 01:24:30|59.86|57.26|59.86|57.26|59.86|57.26|59.86|57.26|0
1638235480000|2021-11-30 01:24:40|59.82|57.22|59.86|57.26|59.86|57.26|59.82|57.22|0
1638235490000|2021-11-30 01:24:50|59.82|57.22|59.82|57.22|59.82|57.22|59.82|57.22|0
1638235510000|2021-11-30 01:25:10|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1638235520000|2021-11-30 01:25:20|59.82|57.22|59.82|57.22|59.82|57.22|59.82|57.22|0
1638235530000|2021-11-30 01:25:30|59.8|57.2|59.82|57.22|59.82|57.22|59.78|57.18|0
1638235540000|2021-11-30 01:25:40|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1638235550000|2021-11-30 01:25:50|59.8|57.2|59.82|57.22|59.82|57.22|59.78|57.18|0
1638235580000|2021-11-30 01:26:20|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1638235590000|2021-11-30 01:26:30|59.75|57.15|59.71|57.11|59.75|57.15|59.71|57.11|0
1638235610000|2021-11-30 01:26:50|59.67|57.07|59.67|57.07|59.67|57.07|59.67|57.07|0
1638235620000|2021-11-30 01:27:00|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1638235650000|2021-11-30 01:27:30|59.67|57.07|59.67|57.07|59.67|57.07|59.64|57.04|0
1638235680000|2021-11-30 01:28:00|59.64|57.04|59.64|57.04|59.64|57.04|59.64|57.04|0
1638235700000|2021-11-30 01:28:20|59.6|57|59.64|57.04|59.64|57.04|59.6|57|0
1638235710000|2021-11-30 01:28:30|59.6|57|59.6|57|59.6|57|59.6|57|0
1638235720000|2021-11-30 01:28:40|59.64|57.04|59.6|57|59.64|57.04|59.6|57|0
1638235730000|2021-11-30 01:28:50|59.58|56.98|59.6|57|59.6|57|59.58|56.98|0
1638235750000|2021-11-30 01:29:10|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1638235770000|2021-11-30 01:29:30|59.6|57|59.6|57|59.6|57|59.6|57|0
1638235780000|2021-11-30 01:29:40|59.56|56.96|59.6|57|59.6|57|59.56|56.96|0
1638235790000|2021-11-30 01:29:50|59.56|56.96|59.56|56.96|59.56|56.96|59.56|56.96|0
1638235800000|2021-11-30 01:30:00|59.6|57|59.6|57|59.6|57|59.6|57|0
1638235810000|2021-11-30 01:30:10|59.56|56.96|59.56|56.96|59.6|57|59.56|56.96|0
1638235820000|2021-11-30 01:30:20|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1638235830000|2021-11-30 01:30:30|59.56|56.96|59.6|57|59.6|57|59.56|56.96|0
1638235840000|2021-11-30 01:30:40|59.56|56.96|59.53|56.93|59.56|56.96|59.53|56.93|0
1638235860000|2021-11-30 01:31:00|59.56|56.96|59.6|57|59.6|57|59.56|56.96|0
1638235870000|2021-11-30 01:31:10|59.56|56.96|59.54|56.94|59.56|56.96|59.54|56.94|0
1638235880000|2021-11-30 01:31:20|59.56|56.96|59.52|56.92|59.56|56.96|59.52|56.92|0
1638235890000|2021-11-30 01:31:30|59.56|56.96|59.52|56.92|59.56|56.96|59.52|56.92|0
1638235900000|2021-11-30 01:31:40|59.54|56.94|59.56|56.96|59.56|56.96|59.54|56.94|0
1638235910000|2021-11-30 01:31:50|59.52|56.92|59.56|56.96|59.56|56.96|59.52|56.92|0
1638235920000|2021-11-30 01:32:00|59.52|56.92|59.63|57.03|59.63|57.03|59.52|56.92|0
1638235930000|2021-11-30 01:32:10|59.6|57|59.74|57.14|59.74|57.14|59.6|57|0
1638235940000|2021-11-30 01:32:20|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1638235950000|2021-11-30 01:32:30|59.67|57.07|59.67|57.07|59.67|57.07|59.67|57.07|0
1638235970000|2021-11-30 01:32:50|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1638235980000|2021-11-30 01:33:00|59.67|57.07|59.65|57.05|59.67|57.07|59.63|57.03|0
1638235990000|2021-11-30 01:33:10|59.63|57.03|59.67|57.07|59.67|57.07|59.63|57.03|0
1638236010000|2021-11-30 01:33:30|59.65|57.05|59.67|57.07|59.67|57.07|59.65|57.05|0
1638236030000|2021-11-30 01:33:50|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1638236040000|2021-11-30 01:34:00|59.67|57.07|59.71|57.11|59.71|57.11|59.67|57.07|0
1638236050000|2021-11-30 01:34:10|59.72|57.12|59.71|57.11|59.72|57.12|59.71|57.11|0
1638236060000|2021-11-30 01:34:20|59.72|57.12|59.67|57.07|59.72|57.12|59.67|57.07|0
1638236070000|2021-11-30 01:34:30|59.71|57.11|59.67|57.07|59.71|57.11|59.67|57.07|0
1638236080000|2021-11-30 01:34:40|59.69|57.09|59.7|57.1|59.71|57.11|59.69|57.09|0
1638236090000|2021-11-30 01:34:50|59.69|57.09|59.63|57.03|59.69|57.09|59.63|57.03|0
1638236100000|2021-11-30 01:35:00|59.67|57.07|59.63|57.03|59.67|57.07|59.63|57.03|0
1638236110000|2021-11-30 01:35:10|59.65|57.05|59.69|57.09|59.69|57.09|59.65|57.05|0
1638236120000|2021-11-30 01:35:20|59.7|57.1|59.74|57.14|59.74|57.14|59.7|57.1|0
1638236130000|2021-11-30 01:35:30|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1638236140000|2021-11-30 01:35:40|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1638236150000|2021-11-30 01:35:50|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1638236160000|2021-11-30 01:36:00|59.74|57.14|59.7|57.1|59.74|57.14|59.7|57.1|0
1638236170000|2021-11-30 01:36:10|59.72|57.12|59.74|57.14|59.74|57.14|59.72|57.12|0
1638236180000|2021-11-30 01:36:20|59.76|57.16|59.76|57.16|59.76|57.16|59.76|57.16|0
1638236190000|2021-11-30 01:36:30|59.74|57.14|59.74|57.14|59.76|57.16|59.74|57.14|0
1638236210000|2021-11-30 01:36:50|59.72|57.12|59.74|57.14|59.74|57.14|59.72|57.12|0
1638236220000|2021-11-30 01:37:00|59.78|57.18|59.74|57.14|59.78|57.18|59.74|57.14|0
1638236230000|2021-11-30 01:37:10|59.76|57.16|59.78|57.18|59.78|57.18|59.74|57.14|0
1638236270000|2021-11-30 01:37:50|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1638236280000|2021-11-30 01:38:00|59.76|57.16|59.78|57.18|59.78|57.18|59.76|57.16|0
1638236300000|2021-11-30 01:38:20|59.79|57.19|59.78|57.18|59.79|57.19|59.78|57.18|0
1638236310000|2021-11-30 01:38:30|59.79|57.19|59.79|57.19|59.79|57.19|59.78|57.18|0
1638236320000|2021-11-30 01:38:40|59.81|57.21|59.81|57.21|59.81|57.21|59.81|57.21|0
1638236330000|2021-11-30 01:38:50|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1638236340000|2021-11-30 01:39:00|59.81|57.21|59.81|57.21|59.81|57.21|59.81|57.21|0
1638236360000|2021-11-30 01:39:20|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1638236370000|2021-11-30 01:39:30|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1638236400000|2021-11-30 01:40:00|59.7|57.1|59.7|57.1|59.7|57.1|59.7|57.1|0
1638236420000|2021-11-30 01:40:20|59.68|57.08|59.67|57.07|59.7|57.1|59.67|57.07|0
1638236430000|2021-11-30 01:40:30|59.65|57.05|59.67|57.07|59.67|57.07|59.65|57.05|0
1638236440000|2021-11-30 01:40:40|59.68|57.08|59.68|57.08|59.68|57.08|59.68|57.08|0
1638236450000|2021-11-30 01:40:50|59.7|57.1|59.74|57.14|59.74|57.14|59.7|57.1|0
1638236460000|2021-11-30 01:41:00|59.77|57.17|59.77|57.17|59.77|57.17|59.74|57.14|0
1638236470000|2021-11-30 01:41:10|59.79|57.19|59.81|57.21|59.81|57.21|59.77|57.17|0
1638236480000|2021-11-30 01:41:20|59.79|57.19|59.81|57.21|59.81|57.21|59.79|57.19|0
1638236490000|2021-11-30 01:41:30|59.79|57.19|59.81|57.21|59.81|57.21|59.79|57.19|0
1638236540000|2021-11-30 01:42:20|59.77|57.17|59.77|57.17|59.77|57.17|59.77|57.17|0
1638236550000|2021-11-30 01:42:30|59.74|57.14|59.74|57.14|59.74|57.14|59.74|57.14|0
1638236570000|2021-11-30 01:42:50|59.77|57.17|59.77|57.17|59.77|57.17|59.77|57.17|0
1638236580000|2021-11-30 01:43:00|59.74|57.14|59.74|57.14|59.77|57.17|59.74|57.14|0
1638236590000|2021-11-30 01:43:10|59.72|57.12|59.7|57.1|59.72|57.12|59.7|57.1|0
1638236600000|2021-11-30 01:43:20|59.66|57.06|59.66|57.06|59.66|57.06|59.66|57.06|0
1638236630000|2021-11-30 01:43:50|59.7|57.1|59.66|57.06|59.7|57.1|59.66|57.06|0
1638236680000|2021-11-30 01:44:40|59.65|57.05|59.63|57.03|59.66|57.06|59.63|57.03|0
1638236690000|2021-11-30 01:44:50|59.66|57.06|59.65|57.05|59.66|57.06|59.65|57.05|0
1638236700000|2021-11-30 01:45:00|59.66|57.06|59.63|57.03|59.66|57.06|59.63|57.03|0
1638236710000|2021-11-30 01:45:10|59.66|57.06|59.63|57.03|59.66|57.06|59.63|57.03|0
1638236720000|2021-11-30 01:45:20|59.66|57.06|59.65|57.05|59.66|57.06|59.65|57.05|0
1638236730000|2021-11-30 01:45:30|59.63|57.03|59.63|57.03|59.63|57.03|59.59|56.99|0
1638236740000|2021-11-30 01:45:40|59.59|56.99|59.59|56.99|59.59|56.99|59.55|56.95|0
1638236750000|2021-11-30 01:45:50|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1638236780000|2021-11-30 01:46:20|59.59|56.99|59.59|56.99|59.59|56.99|59.59|56.99|0
1638236790000|2021-11-30 01:46:30|59.57|56.97|59.59|56.99|59.59|56.99|59.57|56.97|0
1638236800000|2021-11-30 01:46:40|59.63|57.03|59.63|57.03|59.66|57.06|59.63|57.03|0
1638236850000|2021-11-30 01:47:30|59.59|56.99|59.59|56.99|59.59|56.99|59.59|56.99|0
1638236880000|2021-11-30 01:48:00|59.63|57.03|59.63|57.03|59.63|57.03|59.63|57.03|0
1638236890000|2021-11-30 01:48:10|59.59|56.99|59.63|57.03|59.63|57.03|59.59|56.99|0
1638236900000|2021-11-30 01:48:20|59.62|57.02|59.59|56.99|59.62|57.02|59.59|56.99|0
1638236920000|2021-11-30 01:48:40|59.55|56.95|59.52|56.92|59.55|56.95|59.52|56.92|0
1638236930000|2021-11-30 01:48:50|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1638236960000|2021-11-30 01:49:20|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1638236970000|2021-11-30 01:49:30|59.55|56.95|59.53|56.93|59.55|56.95|59.53|56.93|0
1638236980000|2021-11-30 01:49:40|59.52|56.92|59.52|56.92|59.52|56.92|59.52|56.92|0
1638237010000|2021-11-30 01:50:10|59.55|56.95|59.51|56.91|59.55|56.95|59.51|56.91|0
1638237020000|2021-11-30 01:50:20|59.48|56.88|59.48|56.88|59.51|56.91|59.48|56.88|0
1638237040000|2021-11-30 01:50:40|59.51|56.91|59.51|56.91|59.51|56.91|59.51|56.91|0
1638237050000|2021-11-30 01:50:50|59.55|56.95|59.51|56.91|59.55|56.95|59.51|56.91|0
1638237070000|2021-11-30 01:51:10|59.53|56.93|59.55|56.95|59.55|56.95|59.53|56.93|0
1638237120000|2021-11-30 01:52:00|59.51|56.91|59.51|56.91|59.51|56.91|59.51|56.91|0
1638237140000|2021-11-30 01:52:20|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1638237150000|2021-11-30 01:52:30|59.44|56.84|59.46|56.86|59.46|56.86|59.44|56.84|0
1638237160000|2021-11-30 01:52:40|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1638237170000|2021-11-30 01:52:50|59.44|56.84|59.48|56.88|59.48|56.88|59.44|56.84|0
1638237180000|2021-11-30 01:53:00|59.44|56.84|59.48|56.88|59.48|56.88|59.44|56.84|0
1638237240000|2021-11-30 01:54:00|59.46|56.86|59.44|56.84|59.46|56.86|59.44|56.84|0
1638237250000|2021-11-30 01:54:10|59.48|56.88|59.44|56.84|59.48|56.88|59.44|56.84|0
1638237260000|2021-11-30 01:54:20|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1638237270000|2021-11-30 01:54:30|59.46|56.86|59.44|56.84|59.48|56.88|59.44|56.84|0
1638237280000|2021-11-30 01:54:40|59.48|56.88|59.48|56.88|59.48|56.88|59.48|56.88|0
1638237290000|2021-11-30 01:54:50|59.51|56.91|59.51|56.91|59.51|56.91|59.51|56.91|0
1638237310000|2021-11-30 01:55:10|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1638237330000|2021-11-30 01:55:30|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1638237340000|2021-11-30 01:55:40|59.55|56.95|59.55|56.95|59.55|56.95|59.55|56.95|0
1638237370000|2021-11-30 01:56:10|59.58|56.98|59.58|56.98|59.58|56.98|59.58|56.98|0
1638237400000|2021-11-30 01:56:40|59.57|56.97|59.58|56.98|59.58|56.98|59.57|56.97|0
1638237420000|2021-11-30 01:57:00|59.62|57.02|59.62|57.02|59.62|57.02|59.62|57.02|0
1638237430000|2021-11-30 01:57:10|59.6|57|59.58|56.98|59.6|57|59.58|56.98|0
1638237440000|2021-11-30 01:57:20|59.62|57.02|59.6|57|59.62|57.02|59.6|57|0
1638237450000|2021-11-30 01:57:30|59.58|56.98|59.62|57.02|59.62|57.02|59.58|56.98|0
1638237460000|2021-11-30 01:57:40|59.6|57|59.58|56.98|59.6|57|59.58|56.98|0
1638237470000|2021-11-30 01:57:50|59.66|57.06|59.69|57.09|59.69|57.09|59.66|57.06|0
1638237490000|2021-11-30 01:58:10|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1638237500000|2021-11-30 01:58:20|59.69|57.09|59.71|57.11|59.73|57.13|59.69|57.09|0
1638237510000|2021-11-30 01:58:30|59.69|57.09|59.73|57.13|59.73|57.13|59.69|57.09|0
1638237520000|2021-11-30 01:58:40|59.69|57.09|59.69|57.09|59.69|57.09|59.69|57.09|0
1638237540000|2021-11-30 01:59:00|59.71|57.11|59.71|57.11|59.71|57.11|59.71|57.11|0
1638237550000|2021-11-30 01:59:10|59.73|57.13|59.73|57.13|59.76|57.16|59.73|57.13|0
1638237560000|2021-11-30 01:59:20|59.76|57.16|59.76|57.16|59.76|57.16|59.76|57.16|0
1638237580000|2021-11-30 01:59:40|59.8|57.2|59.8|57.2|59.8|57.2|59.8|57.2|0
1638237600000|2021-11-30 02:00:00|59.84|57.24|59.91|57.31|59.91|57.31|59.84|57.24|0
1638237610000|2021-11-30 02:00:10|59.95|57.35|59.91|57.31|59.98|57.38|59.91|57.31|0
1638237620000|2021-11-30 02:00:20|59.87|57.27|59.84|57.24|59.87|57.27|59.84|57.24|0
1638237630000|2021-11-30 02:00:30|59.82|57.22|59.76|57.16|59.84|57.24|59.76|57.16|0
1638237640000|2021-11-30 02:00:40|59.8|57.2|59.76|57.16|59.8|57.2|59.76|57.16|0
1638237650000|2021-11-30 02:00:50|59.8|57.2|59.8|57.2|59.8|57.2|59.8|57.2|0
1638237660000|2021-11-30 02:01:00|59.76|57.16|59.76|57.16|59.76|57.16|59.76|57.16|0
1638237690000|2021-11-30 02:01:30|59.8|57.2|59.84|57.24|59.84|57.24|59.8|57.2|0
1638237700000|2021-11-30 02:01:40|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1638237730000|2021-11-30 02:02:10|59.84|57.24|59.84|57.24|59.84|57.24|59.84|57.24|0
1638237770000|2021-11-30 02:02:50|59.8|57.2|59.8|57.2|59.8|57.2|59.8|57.2|0
1638237780000|2021-11-30 02:03:00|59.76|57.16|59.76|57.16|59.76|57.16|59.76|57.16|0
1638237790000|2021-11-30 02:03:10|59.73|57.13|59.76|57.16|59.76|57.16|59.73|57.13|0
1638237810000|2021-11-30 02:03:30|59.75|57.15|59.76|57.16|59.76|57.16|59.75|57.15|0
1638237820000|2021-11-30 02:03:40|59.84|57.24|59.84|57.24|59.84|57.24|59.84|57.24|0
1638237830000|2021-11-30 02:03:50|59.82|57.22|59.8|57.2|59.82|57.22|59.8|57.2|0
1638237840000|2021-11-30 02:04:00|59.76|57.16|59.8|57.2|59.8|57.2|59.76|57.16|0
1638237850000|2021-11-30 02:04:10|59.82|57.22|59.8|57.2|59.82|57.22|59.8|57.2|0
1638237860000|2021-11-30 02:04:20|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1638237870000|2021-11-30 02:04:30|59.8|57.2|59.8|57.2|59.8|57.2|59.8|57.2|0
1638237880000|2021-11-30 02:04:40|59.78|57.18|59.8|57.2|59.8|57.2|59.76|57.16|0
1638237890000|2021-11-30 02:04:50|59.76|57.16|59.76|57.16|59.78|57.18|59.76|57.16|0
1638237900000|2021-11-30 02:05:00|59.8|57.2|59.76|57.16|59.8|57.2|59.76|57.16|0
1638237910000|2021-11-30 02:05:10|59.73|57.13|59.74|57.14|59.76|57.16|59.73|57.13|0
1638237920000|2021-11-30 02:05:20|59.76|57.16|59.76|57.16|59.76|57.16|59.73|57.13|0
1638237930000|2021-11-30 02:05:30|59.73|57.13|59.73|57.13|59.73|57.13|59.73|57.13|0
1638237940000|2021-11-30 02:05:40|59.72|57.12|59.72|57.12|59.72|57.12|59.69|57.09|0
1638237990000|2021-11-30 02:06:30|59.76|57.16|59.8|57.2|59.8|57.2|59.76|57.16|0
1638238010000|2021-11-30 02:06:50|59.76|57.16|59.8|57.2|59.8|57.2|59.76|57.16|0
1638238020000|2021-11-30 02:07:00|59.83|57.23|59.83|57.23|59.83|57.23|59.83|57.23|0
1638238030000|2021-11-30 02:07:10|59.8|57.2|59.8|57.2|59.8|57.2|59.8|57.2|0
1638238040000|2021-11-30 02:07:20|59.83|57.23|59.83|57.23|59.83|57.23|59.83|57.23|0
1638238060000|2021-11-30 02:07:40|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1638238070000|2021-11-30 02:07:50|59.89|57.29|59.87|57.27|59.91|57.31|59.87|57.27|0
1638238080000|2021-11-30 02:08:00|59.91|57.31|59.91|57.31|59.91|57.31|59.91|57.31|0
1638238100000|2021-11-30 02:08:20|59.94|57.34|59.94|57.34|59.94|57.34|59.94|57.34|0
1638238130000|2021-11-30 02:08:50|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638238150000|2021-11-30 02:09:10|59.94|57.34|59.96|57.36|59.96|57.36|59.94|57.34|0
1638238160000|2021-11-30 02:09:20|59.94|57.34|59.98|57.38|59.98|57.38|59.94|57.34|0
1638238180000|2021-11-30 02:09:40|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638238200000|2021-11-30 02:10:00|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638238220000|2021-11-30 02:10:20|60|57.4|60.01|57.41|60.01|57.41|60|57.4|0
1638238230000|2021-11-30 02:10:30|60|57.4|60|57.4|60|57.4|60|57.4|0
1638238240000|2021-11-30 02:10:40|60.01|57.41|59.98|57.38|60.01|57.41|59.98|57.38|0
1638238250000|2021-11-30 02:10:50|60.01|57.41|60.01|57.41|60.01|57.41|60|57.4|0
1638238260000|2021-11-30 02:11:00|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638238290000|2021-11-30 02:11:30|59.94|57.34|59.96|57.36|59.98|57.38|59.94|57.34|0
1638238300000|2021-11-30 02:11:40|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1638238320000|2021-11-30 02:12:00|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638238330000|2021-11-30 02:12:10|60.03|57.43|60.05|57.45|60.05|57.45|60.03|57.43|0
1638238340000|2021-11-30 02:12:20|60.09|57.49|60.09|57.49|60.09|57.49|60.09|57.49|0
1638238350000|2021-11-30 02:12:30|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638238380000|2021-11-30 02:13:00|60.09|57.49|60.09|57.49|60.09|57.49|60.09|57.49|0
1638238400000|2021-11-30 02:13:20|60.05|57.45|60.09|57.49|60.09|57.49|60.05|57.45|0
1638238410000|2021-11-30 02:13:30|60.1|57.5|60.09|57.49|60.1|57.5|60.09|57.49|0
1638238430000|2021-11-30 02:13:50|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638238440000|2021-11-30 02:14:00|60.14|57.54|60.16|57.56|60.16|57.56|60.14|57.54|0
1638238450000|2021-11-30 02:14:10|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638238470000|2021-11-30 02:14:30|60.14|57.54|60.14|57.54|60.14|57.54|60.14|57.54|0
1638238480000|2021-11-30 02:14:40|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638238520000|2021-11-30 02:15:20|60.09|57.49|60.08|57.48|60.09|57.49|60.08|57.48|0
1638238530000|2021-11-30 02:15:30|60.05|57.45|60.01|57.41|60.05|57.45|60.01|57.41|0
1638238550000|2021-11-30 02:15:50|59.97|57.37|59.97|57.37|59.97|57.37|59.97|57.37|0
1638238560000|2021-11-30 02:16:00|60.01|57.41|60.05|57.45|60.05|57.45|60.01|57.41|0
1638238580000|2021-11-30 02:16:20|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638238610000|2021-11-30 02:16:50|59.97|57.37|60.01|57.41|60.01|57.41|59.97|57.37|0
1638238630000|2021-11-30 02:17:10|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1638238640000|2021-11-30 02:17:20|60.01|57.41|60.01|57.41|60.03|57.43|60.01|57.41|0
1638238670000|2021-11-30 02:17:50|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638238690000|2021-11-30 02:18:10|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1638238710000|2021-11-30 02:18:30|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638238720000|2021-11-30 02:18:40|60.03|57.43|60.05|57.45|60.05|57.45|60.03|57.43|0
1638238740000|2021-11-30 02:19:00|60.07|57.47|60.08|57.48|60.08|57.48|60.07|57.47|0
1638238750000|2021-11-30 02:19:10|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638238770000|2021-11-30 02:19:30|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1638238800000|2021-11-30 02:20:00|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638238810000|2021-11-30 02:20:10|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638238820000|2021-11-30 02:20:20|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638238830000|2021-11-30 02:20:30|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1638238840000|2021-11-30 02:20:40|60.05|57.45|60.06|57.46|60.08|57.48|60.05|57.45|0
1638238850000|2021-11-30 02:20:50|60.08|57.48|60.06|57.46|60.08|57.48|60.05|57.45|0
1638238860000|2021-11-30 02:21:00|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1638238870000|2021-11-30 02:21:10|60.05|57.45|60.05|57.45|60.05|57.45|60.05|57.45|0
1638238880000|2021-11-30 02:21:20|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1638238890000|2021-11-30 02:21:30|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1638238900000|2021-11-30 02:21:40|60.08|57.48|60.12|57.52|60.12|57.52|60.08|57.48|0
1638238910000|2021-11-30 02:21:50|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1638238930000|2021-11-30 02:22:10|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1638238940000|2021-11-30 02:22:20|60.15|57.55|60.15|57.55|60.15|57.55|60.15|57.55|0
1638238950000|2021-11-30 02:22:30|60.19|57.59|60.15|57.55|60.19|57.59|60.15|57.55|0
1638238960000|2021-11-30 02:22:40|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1638238980000|2021-11-30 02:23:00|60.21|57.61|60.3|57.7|60.3|57.7|60.21|57.61|0
1638239010000|2021-11-30 02:23:30|60.32|57.72|60.34|57.74|60.34|57.74|60.32|57.72|0
1638239030000|2021-11-30 02:23:50|60.3|57.7|60.3|57.7|60.3|57.7|60.3|57.7|0
1638239040000|2021-11-30 02:24:00|60.26|57.66|60.26|57.66|60.26|57.66|60.26|57.66|0
1638239050000|2021-11-30 02:24:10|60.3|57.7|60.3|57.7|60.3|57.7|60.3|57.7|0
1638239090000|2021-11-30 02:24:50|60.34|57.74|60.34|57.74|60.34|57.74|60.34|57.74|0
1638239100000|2021-11-30 02:25:00|60.3|57.7|60.3|57.7|60.3|57.7|60.3|57.7|0
1638239120000|2021-11-30 02:25:20|60.26|57.66|60.3|57.7|60.3|57.7|60.26|57.66|0
1638239150000|2021-11-30 02:25:50|60.34|57.74|60.3|57.7|60.34|57.74|60.3|57.7|0
1638239160000|2021-11-30 02:26:00|60.34|57.74|60.41|57.81|60.41|57.81|60.34|57.74|0
1638239170000|2021-11-30 02:26:10|60.45|57.85|60.45|57.85|60.48|57.88|60.45|57.85|0
1638239180000|2021-11-30 02:26:20|60.48|57.88|60.48|57.88|60.48|57.88|60.48|57.88|0
1638239190000|2021-11-30 02:26:30|60.52|57.92|60.56|57.96|60.56|57.96|60.52|57.92|0
1638239200000|2021-11-30 02:26:40|60.59|57.99|60.63|58.03|60.63|58.03|60.59|57.99|0
1638239210000|2021-11-30 02:26:50|60.67|58.07|60.7|58.1|60.7|58.1|60.67|58.07|0
1638239220000|2021-11-30 02:27:00|60.74|58.14|60.85|58.25|60.85|58.25|60.74|58.14|0
1638239230000|2021-11-30 02:27:10|60.81|58.21|60.81|58.21|60.81|58.21|60.81|58.21|0
1638239240000|2021-11-30 02:27:20|60.85|58.25|60.89|58.29|60.89|58.29|60.85|58.25|0
1638239250000|2021-11-30 02:27:30|60.87|58.27|60.78|58.18|60.87|58.27|60.78|58.18|0
1638239260000|2021-11-30 02:27:40|60.74|58.14|60.72|58.12|60.74|58.14|60.72|58.12|0
1638239270000|2021-11-30 02:27:50|60.74|58.14|60.76|58.16|60.78|58.18|60.74|58.14|0
1638239280000|2021-11-30 02:28:00|60.74|58.14|60.81|58.21|60.81|58.21|60.74|58.14|0
1638239290000|2021-11-30 02:28:10|60.8|58.2|60.78|58.18|60.8|58.2|60.78|58.18|0
1638239300000|2021-11-30 02:28:20|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1638239310000|2021-11-30 02:28:30|60.7|58.1|60.67|58.07|60.7|58.1|60.67|58.07|0
1638239320000|2021-11-30 02:28:40|60.63|58.03|60.59|57.99|60.63|58.03|60.59|57.99|0
1638239340000|2021-11-30 02:29:00|60.63|58.03|60.59|57.99|60.63|58.03|60.59|57.99|0
1638239350000|2021-11-30 02:29:10|60.63|58.03|60.63|58.03|60.67|58.07|60.63|58.03|0
1638239360000|2021-11-30 02:29:20|60.59|57.99|60.63|58.03|60.63|58.03|60.59|57.99|0
1638239370000|2021-11-30 02:29:30|60.65|58.05|60.63|58.03|60.65|58.05|60.63|58.03|0
1638239380000|2021-11-30 02:29:40|60.59|57.99|60.59|57.99|60.63|58.03|60.59|57.99|0
1638239390000|2021-11-30 02:29:50|60.63|58.03|60.59|57.99|60.63|58.03|60.59|57.99|0
1638239400000|2021-11-30 02:30:00|60.63|58.03|60.63|58.03|60.63|58.03|60.59|57.99|0
1638239410000|2021-11-30 02:30:10|60.61|58.01|60.7|58.1|60.7|58.1|60.61|58.01|0
1638239420000|2021-11-30 02:30:20|60.74|58.14|60.7|58.1|60.74|58.14|60.7|58.1|0
1638239430000|2021-11-30 02:30:30|60.67|58.07|60.67|58.07|60.67|58.07|60.67|58.07|0
1638239440000|2021-11-30 02:30:40|60.68|58.08|60.74|58.14|60.78|58.18|60.68|58.08|0
1638239450000|2021-11-30 02:30:50|60.78|58.18|60.8|58.2|60.81|58.21|60.78|58.18|0
1638239460000|2021-11-30 02:31:00|60.78|58.18|60.74|58.14|60.78|58.18|60.74|58.14|0
1638239470000|2021-11-30 02:31:10|60.78|58.18|60.78|58.18|60.78|58.18|60.76|58.16|0
1638239490000|2021-11-30 02:31:30|60.74|58.14|60.72|58.12|60.74|58.14|60.7|58.1|0
1638239500000|2021-11-30 02:31:40|60.74|58.14|60.68|58.08|60.74|58.14|60.68|58.08|0
1638239510000|2021-11-30 02:31:50|60.66|58.06|60.7|58.1|60.7|58.1|60.66|58.06|0
1638239520000|2021-11-30 02:32:00|60.68|58.08|60.74|58.14|60.81|58.21|60.68|58.08|0
1638239530000|2021-11-30 02:32:10|60.7|58.1|60.7|58.1|60.74|58.14|60.7|58.1|0
1638239540000|2021-11-30 02:32:20|60.72|58.12|60.66|58.06|60.72|58.12|60.66|58.06|0
1638239550000|2021-11-30 02:32:30|60.68|58.08|60.7|58.1|60.7|58.1|60.68|58.08|0
1638239560000|2021-11-30 02:32:40|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1638239570000|2021-11-30 02:32:50|60.77|58.17|60.74|58.14|60.77|58.17|60.74|58.14|0
1638239580000|2021-11-30 02:33:00|60.77|58.17|60.85|58.25|60.85|58.25|60.76|58.16|0
1638239590000|2021-11-30 02:33:10|60.81|58.21|60.79|58.19|60.81|58.21|60.77|58.17|0
1638239600000|2021-11-30 02:33:20|60.81|58.21|60.85|58.25|60.85|58.25|60.81|58.21|0
1638239610000|2021-11-30 02:33:30|60.89|58.29|60.89|58.29|60.89|58.29|60.87|58.27|0
1638239620000|2021-11-30 02:33:40|60.87|58.27|60.85|58.25|60.87|58.27|60.85|58.25|0
1638239630000|2021-11-30 02:33:50|60.89|58.29|60.85|58.25|60.89|58.29|60.85|58.25|0
1638239640000|2021-11-30 02:34:00|60.81|58.21|60.85|58.25|60.85|58.25|60.81|58.21|0
1638239650000|2021-11-30 02:34:10|60.81|58.21|60.81|58.21|60.85|58.25|60.81|58.21|0
1638239660000|2021-11-30 02:34:20|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1638239680000|2021-11-30 02:34:40|60.76|58.16|60.77|58.17|60.77|58.17|60.76|58.16|0
1638239690000|2021-11-30 02:34:50|60.79|58.19|60.79|58.19|60.79|58.19|60.77|58.17|0
1638239700000|2021-11-30 02:35:00|60.77|58.17|60.77|58.17|60.79|58.19|60.77|58.17|0
1638239710000|2021-11-30 02:35:10|60.74|58.14|60.77|58.17|60.77|58.17|60.74|58.14|0
1638239720000|2021-11-30 02:35:20|60.79|58.19|60.79|58.19|60.81|58.21|60.79|58.19|0
1638239730000|2021-11-30 02:35:30|60.77|58.17|60.87|58.27|60.88|58.28|60.77|58.17|0
1638239740000|2021-11-30 02:35:40|60.85|58.25|60.87|58.27|60.88|58.28|60.85|58.25|0
1638239750000|2021-11-30 02:35:50|60.85|58.25|60.81|58.21|60.85|58.25|60.81|58.21|0
1638239760000|2021-11-30 02:36:00|60.83|58.23|60.81|58.21|60.83|58.23|60.81|58.21|0
1638239770000|2021-11-30 02:36:10|60.77|58.17|60.74|58.14|60.77|58.17|60.74|58.14|0
1638239790000|2021-11-30 02:36:30|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1638239800000|2021-11-30 02:36:40|60.81|58.21|60.77|58.17|60.81|58.21|60.77|58.17|0
1638239810000|2021-11-30 02:36:50|60.81|58.21|60.79|58.19|60.81|58.21|60.79|58.19|0
1638239820000|2021-11-30 02:37:00|60.77|58.17|60.77|58.17|60.81|58.21|60.77|58.17|0
1638239830000|2021-11-30 02:37:10|60.81|58.21|60.81|58.21|60.81|58.21|60.77|58.17|0
1638239840000|2021-11-30 02:37:20|60.77|58.17|60.77|58.17|60.81|58.21|60.77|58.17|0
1638239850000|2021-11-30 02:37:30|60.81|58.21|60.81|58.21|60.85|58.25|60.81|58.21|0
1638239860000|2021-11-30 02:37:40|60.83|58.23|60.85|58.25|60.85|58.25|60.83|58.23|0
1638239870000|2021-11-30 02:37:50|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1638239880000|2021-11-30 02:38:00|60.87|58.27|60.88|58.28|60.88|58.28|60.87|58.27|0
1638239890000|2021-11-30 02:38:10|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1638239900000|2021-11-30 02:38:20|60.9|58.3|60.92|58.32|60.92|58.32|60.9|58.3|0
1638239910000|2021-11-30 02:38:30|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1638239920000|2021-11-30 02:38:40|60.92|58.32|60.88|58.28|60.92|58.32|60.88|58.28|0
1638239940000|2021-11-30 02:39:00|60.85|58.25|60.85|58.25|60.85|58.25|60.85|58.25|0
1638239950000|2021-11-30 02:39:10|60.81|58.21|60.81|58.21|60.81|58.21|60.81|58.21|0
1638239960000|2021-11-30 02:39:20|60.85|58.25|60.81|58.21|60.85|58.25|60.81|58.21|0
1638239970000|2021-11-30 02:39:30|60.85|58.25|60.85|58.25|60.85|58.25|60.85|58.25|0
1638239990000|2021-11-30 02:39:50|60.81|58.21|60.85|58.25|60.85|58.25|60.81|58.21|0
1638240010000|2021-11-30 02:40:10|60.88|58.28|60.9|58.3|60.92|58.32|60.88|58.28|0
1638240020000|2021-11-30 02:40:20|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1638240030000|2021-11-30 02:40:30|60.9|58.3|60.92|58.32|60.92|58.32|60.9|58.3|0
1638240040000|2021-11-30 02:40:40|60.9|58.3|60.88|58.28|60.9|58.3|60.86|58.26|0
1638240050000|2021-11-30 02:40:50|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1638240060000|2021-11-30 02:41:00|60.86|58.26|60.84|58.24|60.86|58.26|60.84|58.24|0
1638240070000|2021-11-30 02:41:10|60.88|58.28|60.81|58.21|60.88|58.28|60.81|58.21|0
1638240080000|2021-11-30 02:41:20|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1638240090000|2021-11-30 02:41:30|60.73|58.13|60.73|58.13|60.75|58.15|60.73|58.13|0
1638240100000|2021-11-30 02:41:40|60.7|58.1|60.7|58.1|60.7|58.1|60.7|58.1|0
1638240110000|2021-11-30 02:41:50|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1638240120000|2021-11-30 02:42:00|60.7|58.1|60.73|58.13|60.73|58.13|60.7|58.1|0
1638240140000|2021-11-30 02:42:20|60.7|58.1|60.7|58.1|60.7|58.1|60.7|58.1|0
1638240150000|2021-11-30 02:42:30|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1638240160000|2021-11-30 02:42:40|60.66|58.06|60.66|58.06|60.66|58.06|60.66|58.06|0
1638240170000|2021-11-30 02:42:50|60.62|58.02|60.62|58.02|60.62|58.02|60.62|58.02|0
1638240180000|2021-11-30 02:43:00|60.64|58.04|60.58|57.98|60.64|58.04|60.58|57.98|0
1638240190000|2021-11-30 02:43:10|60.62|58.02|60.62|58.02|60.62|58.02|60.62|58.02|0
1638240200000|2021-11-30 02:43:20|60.58|57.98|60.58|57.98|60.58|57.98|60.58|57.98|0
1638240210000|2021-11-30 02:43:30|60.62|58.02|60.66|58.06|60.66|58.06|60.62|58.02|0
1638240230000|2021-11-30 02:43:50|60.62|58.02|60.66|58.06|60.66|58.06|60.62|58.02|0
1638240240000|2021-11-30 02:44:00|60.62|58.02|60.62|58.02|60.62|58.02|60.62|58.02|0
1638240250000|2021-11-30 02:44:10|60.64|58.04|60.64|58.04|60.64|58.04|60.64|58.04|0
1638240260000|2021-11-30 02:44:20|60.66|58.06|60.62|58.02|60.66|58.06|60.62|58.02|0
1638240270000|2021-11-30 02:44:30|60.64|58.04|60.66|58.06|60.66|58.06|60.62|58.02|0
1638240290000|2021-11-30 02:44:50|60.68|58.08|60.66|58.06|60.68|58.08|60.66|58.06|0
1638240300000|2021-11-30 02:45:00|60.69|58.09|60.71|58.11|60.73|58.13|60.69|58.09|0
1638240310000|2021-11-30 02:45:10|60.69|58.09|60.68|58.08|60.69|58.09|60.68|58.08|0
1638240320000|2021-11-30 02:45:20|60.66|58.06|60.68|58.08|60.68|58.08|60.66|58.06|0
1638240330000|2021-11-30 02:45:30|60.69|58.09|60.69|58.09|60.69|58.09|60.68|58.08|0
1638240340000|2021-11-30 02:45:40|60.71|58.11|60.73|58.13|60.73|58.13|60.69|58.09|0
1638240360000|2021-11-30 02:46:00|60.69|58.09|60.69|58.09|60.69|58.09|60.69|58.09|0
1638240380000|2021-11-30 02:46:20|60.66|58.06|60.69|58.09|60.69|58.09|60.66|58.06|0
1638240390000|2021-11-30 02:46:30|60.66|58.06|60.69|58.09|60.69|58.09|60.66|58.06|0
1638240410000|2021-11-30 02:46:50|60.66|58.06|60.69|58.09|60.69|58.09|60.66|58.06|0
1638240420000|2021-11-30 02:47:00|60.66|58.06|60.69|58.09|60.69|58.09|60.66|58.06|0
1638240430000|2021-11-30 02:47:10|60.68|58.08|60.66|58.06|60.68|58.08|60.66|58.06|0
1638240450000|2021-11-30 02:47:30|60.68|58.08|60.66|58.06|60.68|58.08|60.66|58.06|0
1638240470000|2021-11-30 02:47:50|60.68|58.08|60.69|58.09|60.71|58.11|60.68|58.08|0
1638240490000|2021-11-30 02:48:10|60.66|58.06|60.66|58.06|60.69|58.09|60.66|58.06|0
1638240510000|2021-11-30 02:48:30|60.67|58.07|60.67|58.07|60.67|58.07|60.67|58.07|0
1638240520000|2021-11-30 02:48:40|60.66|58.06|60.66|58.06|60.69|58.09|60.66|58.06|0
1638240540000|2021-11-30 02:49:00|60.62|58.02|60.62|58.02|60.62|58.02|60.62|58.02|0
1638240560000|2021-11-30 02:49:20|60.58|57.98|60.58|57.98|60.58|57.98|60.58|57.98|0
1638240570000|2021-11-30 02:49:30|60.62|58.02|60.6|58|60.62|58.02|60.58|57.98|0
1638240580000|2021-11-30 02:49:40|60.62|58.02|60.58|57.98|60.62|58.02|60.58|57.98|0
1638240590000|2021-11-30 02:49:50|60.62|58.02|60.62|58.02|60.62|58.02|60.62|58.02|0
1638240600000|2021-11-30 02:50:00|60.6|58|60.62|58.02|60.62|58.02|60.6|58|0
1638240610000|2021-11-30 02:50:10|60.58|57.98|60.51|57.91|60.58|57.98|60.51|57.91|0
1638240620000|2021-11-30 02:50:20|60.53|57.93|60.51|57.91|60.53|57.93|60.51|57.91|0
1638240630000|2021-11-30 02:50:30|60.54|57.94|60.54|57.94|60.54|57.94|60.54|57.94|0
1638240640000|2021-11-30 02:50:40|60.51|57.91|60.43|57.83|60.51|57.91|60.43|57.83|0
1638240660000|2021-11-30 02:51:00|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1638240670000|2021-11-30 02:51:10|60.51|57.91|60.51|57.91|60.51|57.91|60.51|57.91|0
1638240680000|2021-11-30 02:51:20|60.49|57.89|60.47|57.87|60.51|57.91|60.47|57.87|0
1638240710000|2021-11-30 02:51:50|60.45|57.85|60.47|57.87|60.47|57.87|60.45|57.85|0
1638240730000|2021-11-30 02:52:10|60.51|57.91|60.47|57.87|60.51|57.91|60.47|57.87|0
1638240750000|2021-11-30 02:52:30|60.51|57.91|60.47|57.87|60.51|57.91|60.47|57.87|0
1638240760000|2021-11-30 02:52:40|60.49|57.89|60.51|57.91|60.51|57.91|60.47|57.87|0
1638240770000|2021-11-30 02:52:50|60.54|57.94|60.54|57.94|60.54|57.94|60.54|57.94|0
1638240780000|2021-11-30 02:53:00|60.51|57.91|60.54|57.94|60.54|57.94|60.51|57.91|0
1638240790000|2021-11-30 02:53:10|60.56|57.96|60.58|57.98|60.58|57.98|60.54|57.94|0
1638240800000|2021-11-30 02:53:20|60.56|57.96|60.54|57.94|60.56|57.96|60.54|57.94|0
1638240840000|2021-11-30 02:54:00|60.52|57.92|60.51|57.91|60.52|57.92|60.51|57.91|0
1638240850000|2021-11-30 02:54:10|60.52|57.92|60.54|57.94|60.54|57.94|60.52|57.92|0
1638240860000|2021-11-30 02:54:20|60.56|57.96|60.56|57.96|60.56|57.96|60.56|57.96|0
1638240870000|2021-11-30 02:54:30|60.58|57.98|60.58|57.98|60.58|57.98|60.58|57.98|0
1638240880000|2021-11-30 02:54:40|60.54|57.94|60.54|57.94|60.58|57.98|60.54|57.94|0
1638240900000|2021-11-30 02:55:00|60.5|57.9|60.5|57.9|60.5|57.9|60.5|57.9|0
1638240910000|2021-11-30 02:55:10|60.49|57.89|60.5|57.9|60.5|57.9|60.49|57.89|0
1638240920000|2021-11-30 02:55:20|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1638240940000|2021-11-30 02:55:40|60.45|57.85|60.43|57.83|60.45|57.85|60.43|57.83|0
1638240950000|2021-11-30 02:55:50|60.47|57.87|60.43|57.83|60.47|57.87|60.43|57.83|0
1638240960000|2021-11-30 02:56:00|60.41|57.81|60.39|57.79|60.41|57.81|60.39|57.79|0
1638240970000|2021-11-30 02:56:10|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1638240980000|2021-11-30 02:56:20|60.45|57.85|60.43|57.83|60.45|57.85|60.43|57.83|0
1638240990000|2021-11-30 02:56:30|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1638241000000|2021-11-30 02:56:40|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1638241020000|2021-11-30 02:57:00|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1638241070000|2021-11-30 02:57:50|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1638241080000|2021-11-30 02:58:00|60.45|57.85|60.43|57.83|60.45|57.85|60.41|57.81|0
1638241090000|2021-11-30 02:58:10|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1638241100000|2021-11-30 02:58:20|60.37|57.77|60.36|57.76|60.37|57.77|60.36|57.76|0
1638241110000|2021-11-30 02:58:30|60.32|57.72|60.28|57.68|60.36|57.76|60.28|57.68|0
1638241120000|2021-11-30 02:58:40|60.32|57.72|60.3|57.7|60.32|57.72|60.3|57.7|0
1638241130000|2021-11-30 02:58:50|60.32|57.72|60.32|57.72|60.32|57.72|60.3|57.7|0
1638241140000|2021-11-30 02:59:00|60.36|57.76|60.34|57.74|60.36|57.76|60.32|57.72|0
1638241150000|2021-11-30 02:59:10|60.36|57.76|60.34|57.74|60.36|57.76|60.32|57.72|0
1638241160000|2021-11-30 02:59:20|60.36|57.76|60.32|57.72|60.36|57.76|60.32|57.72|0
1638241170000|2021-11-30 02:59:30|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1638241180000|2021-11-30 02:59:40|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1638241190000|2021-11-30 02:59:50|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1638241210000|2021-11-30 03:00:10|60.32|57.72|60.35|57.75|60.35|57.75|60.32|57.72|0
1638241220000|2021-11-30 03:00:20|60.32|57.72|60.32|57.72|60.32|57.72|60.28|57.68|0
1638241230000|2021-11-30 03:00:30|60.34|57.74|60.35|57.75|60.35|57.75|60.34|57.74|0
1638241250000|2021-11-30 03:00:50|60.39|57.79|60.35|57.75|60.39|57.79|60.35|57.75|0
1638241260000|2021-11-30 03:01:00|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1638241270000|2021-11-30 03:01:10|60.28|57.68|60.28|57.68|60.28|57.68|60.28|57.68|0
1638241280000|2021-11-30 03:01:20|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1638241290000|2021-11-30 03:01:30|60.3|57.7|60.35|57.75|60.35|57.75|60.3|57.7|0
1638241300000|2021-11-30 03:01:40|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1638241310000|2021-11-30 03:01:50|60.34|57.74|60.35|57.75|60.35|57.75|60.34|57.74|0
1638241330000|2021-11-30 03:02:10|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1638241340000|2021-11-30 03:02:20|60.34|57.74|60.39|57.79|60.39|57.79|60.34|57.74|0
1638241350000|2021-11-30 03:02:30|60.43|57.83|60.46|57.86|60.46|57.86|60.43|57.83|0
1638241360000|2021-11-30 03:02:40|60.5|57.9|60.5|57.9|60.5|57.9|60.5|57.9|0
1638241370000|2021-11-30 03:02:50|60.54|57.94|60.5|57.9|60.54|57.94|60.5|57.9|0
1638241380000|2021-11-30 03:03:00|60.54|57.94|60.54|57.94|60.54|57.94|60.54|57.94|0
1638241400000|2021-11-30 03:03:20|60.56|57.96|60.54|57.94|60.56|57.96|60.54|57.94|0
1638241430000|2021-11-30 03:03:50|60.5|57.9|60.5|57.9|60.5|57.9|60.5|57.9|0
1638241440000|2021-11-30 03:04:00|60.54|57.94|60.43|57.83|60.54|57.94|60.43|57.83|0
1638241450000|2021-11-30 03:04:10|60.46|57.86|60.46|57.86|60.46|57.86|60.46|57.86|0
1638241470000|2021-11-30 03:04:30|60.54|57.94|60.54|57.94|60.54|57.94|60.54|57.94|0
1638241480000|2021-11-30 03:04:40|60.57|57.97|60.54|57.94|60.57|57.97|60.54|57.94|0
1638241490000|2021-11-30 03:04:50|60.57|57.97|60.57|57.97|60.57|57.97|60.57|57.97|0
1638241510000|2021-11-30 03:05:10|60.54|57.94|60.54|57.94|60.54|57.94|60.54|57.94|0
1638241520000|2021-11-30 03:05:20|60.57|57.97|60.54|57.94|60.57|57.97|60.54|57.94|0
1638241530000|2021-11-30 03:05:30|60.56|57.96|60.54|57.94|60.56|57.96|60.54|57.94|0
1638241550000|2021-11-30 03:05:50|60.57|57.97|60.57|57.97|60.57|57.97|60.57|57.97|0
1638241560000|2021-11-30 03:06:00|60.61|58.01|60.61|58.01|60.61|58.01|60.61|58.01|0
1638241580000|2021-11-30 03:06:20|60.65|58.05|60.72|58.12|60.72|58.12|60.65|58.05|0
1638241590000|2021-11-30 03:06:30|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1638241630000|2021-11-30 03:07:10|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1638241640000|2021-11-30 03:07:20|60.83|58.23|60.87|58.27|60.87|58.27|60.83|58.23|0
1638241650000|2021-11-30 03:07:30|60.85|58.25|60.9|58.3|60.9|58.3|60.85|58.25|0
1638241660000|2021-11-30 03:07:40|60.94|58.34|60.9|58.3|60.94|58.34|60.9|58.3|0
1638241670000|2021-11-30 03:07:50|60.87|58.27|60.87|58.27|60.87|58.27|60.87|58.27|0
1638241680000|2021-11-30 03:08:00|60.83|58.23|60.83|58.23|60.83|58.23|60.83|58.23|0
1638241690000|2021-11-30 03:08:10|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1638241700000|2021-11-30 03:08:20|60.76|58.16|60.72|58.12|60.76|58.16|60.72|58.12|0
1638241710000|2021-11-30 03:08:30|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1638241720000|2021-11-30 03:08:40|60.74|58.14|60.76|58.16|60.76|58.16|60.74|58.14|0
1638241730000|2021-11-30 03:08:50|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1638241740000|2021-11-30 03:09:00|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1638241750000|2021-11-30 03:09:10|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1638241790000|2021-11-30 03:09:50|60.77|58.17|60.79|58.19|60.79|58.19|60.77|58.17|0
1638241800000|2021-11-30 03:10:00|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1638241820000|2021-11-30 03:10:20|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1638241840000|2021-11-30 03:10:40|60.83|58.23|60.83|58.23|60.83|58.23|60.83|58.23|0
1638241850000|2021-11-30 03:10:50|60.87|58.27|60.87|58.27|60.87|58.27|60.85|58.25|0
1638241860000|2021-11-30 03:11:00|60.85|58.25|60.83|58.23|60.87|58.27|60.83|58.23|0
1638241880000|2021-11-30 03:11:20|60.85|58.25|60.88|58.28|60.88|58.28|60.85|58.25|0
1638241890000|2021-11-30 03:11:30|60.87|58.27|60.87|58.27|60.87|58.27|60.87|58.27|0
1638241900000|2021-11-30 03:11:40|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1638241920000|2021-11-30 03:12:00|60.94|58.34|60.94|58.34|60.94|58.34|60.94|58.34|0
1638241930000|2021-11-30 03:12:10|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1638241950000|2021-11-30 03:12:30|60.86|58.26|60.9|58.3|60.9|58.3|60.86|58.26|0
1638241960000|2021-11-30 03:12:40|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1638241970000|2021-11-30 03:12:50|60.9|58.3|60.86|58.26|60.9|58.3|60.86|58.26|0
1638241980000|2021-11-30 03:13:00|60.88|58.28|60.9|58.3|60.9|58.3|60.88|58.28|0
1638241990000|2021-11-30 03:13:10|60.88|58.28|60.9|58.3|60.9|58.3|60.88|58.28|0
1638242000000|2021-11-30 03:13:20|60.88|58.28|60.86|58.26|60.9|58.3|60.86|58.26|0
1638242020000|2021-11-30 03:13:40|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1638242030000|2021-11-30 03:13:50|60.86|58.26|60.86|58.26|60.88|58.28|60.86|58.26|0
1638242050000|2021-11-30 03:14:10|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1638242060000|2021-11-30 03:14:20|60.94|58.34|60.94|58.34|60.94|58.34|60.94|58.34|0
1638242070000|2021-11-30 03:14:30|60.97|58.37|61.01|58.41|61.01|58.41|60.97|58.37|0
1638242080000|2021-11-30 03:14:40|60.99|58.39|61.01|58.41|61.01|58.41|60.99|58.39|0
1638242090000|2021-11-30 03:14:50|61.05|58.45|61.09|58.49|61.09|58.49|61.05|58.45|0
1638242100000|2021-11-30 03:15:00|61.12|58.52|61.16|58.56|61.16|58.56|61.12|58.52|0
1638242110000|2021-11-30 03:15:10|61.2|58.6|61.2|58.6|61.23|58.63|61.2|58.6|0
1638242120000|2021-11-30 03:15:20|61.23|58.63|61.2|58.6|61.23|58.63|61.2|58.6|0
1638242130000|2021-11-30 03:15:30|61.16|58.56|61.2|58.6|61.2|58.6|61.16|58.56|0
1638242140000|2021-11-30 03:15:40|61.16|58.56|61.12|58.52|61.16|58.56|61.1|58.5|0
1638242150000|2021-11-30 03:15:50|61.1|58.5|61.12|58.52|61.12|58.52|61.1|58.5|0
1638242170000|2021-11-30 03:16:10|61.16|58.56|61.2|58.6|61.2|58.6|61.16|58.56|0
1638242180000|2021-11-30 03:16:20|61.16|58.56|61.18|58.58|61.2|58.6|61.16|58.56|0
1638242190000|2021-11-30 03:16:30|61.16|58.56|61.16|58.56|61.16|58.56|61.16|58.56|0
1638242200000|2021-11-30 03:16:40|61.12|58.52|61.16|58.56|61.16|58.56|61.12|58.52|0
1638242210000|2021-11-30 03:16:50|61.14|58.54|61.16|58.56|61.16|58.56|61.14|58.54|0
1638242230000|2021-11-30 03:17:10|61.18|58.58|61.23|58.63|61.23|58.63|61.18|58.58|0
1638242240000|2021-11-30 03:17:20|61.2|58.6|61.2|58.6|61.22|58.62|61.2|58.6|0
1638242250000|2021-11-30 03:17:30|61.16|58.56|61.2|58.6|61.2|58.6|61.16|58.56|0
1638242260000|2021-11-30 03:17:40|61.18|58.58|61.16|58.56|61.18|58.58|61.16|58.56|0
1638242270000|2021-11-30 03:17:50|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1638242280000|2021-11-30 03:18:00|61.16|58.56|61.16|58.56|61.16|58.56|61.16|58.56|0
1638242290000|2021-11-30 03:18:10|61.14|58.54|61.16|58.56|61.2|58.6|61.14|58.54|0
1638242310000|2021-11-30 03:18:30|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1638242320000|2021-11-30 03:18:40|61.1|58.5|61.08|58.48|61.12|58.52|61.08|58.48|0
1638242330000|2021-11-30 03:18:50|61.05|58.45|61.16|58.56|61.16|58.56|61.05|58.45|0
1638242340000|2021-11-30 03:19:00|61.23|58.63|61.23|58.63|61.23|58.63|61.2|58.6|0
1638242350000|2021-11-30 03:19:10|61.2|58.6|61.2|58.6|61.2|58.6|61.2|58.6|0
1638242360000|2021-11-30 03:19:20|61.23|58.63|61.2|58.6|61.23|58.63|61.2|58.6|0
1638242370000|2021-11-30 03:19:30|61.23|58.63|61.16|58.56|61.23|58.63|61.16|58.56|0
1638242380000|2021-11-30 03:19:40|61.12|58.52|61.16|58.56|61.16|58.56|61.12|58.52|0
1638242390000|2021-11-30 03:19:50|61.12|58.52|61.12|58.52|61.12|58.52|61.08|58.48|0
1638242400000|2021-11-30 03:20:00|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1638242410000|2021-11-30 03:20:10|61.05|58.45|61.01|58.41|61.05|58.45|61.01|58.41|0
1638242420000|2021-11-30 03:20:20|60.97|58.37|61.01|58.41|61.01|58.41|60.97|58.37|0
1638242430000|2021-11-30 03:20:30|60.97|58.37|60.93|58.33|60.97|58.37|60.93|58.33|0
1638242440000|2021-11-30 03:20:40|60.97|58.37|60.97|58.37|60.97|58.37|60.97|58.37|0
1638242450000|2021-11-30 03:20:50|61.01|58.41|61.05|58.45|61.05|58.45|61.01|58.41|0
1638242460000|2021-11-30 03:21:00|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1638242470000|2021-11-30 03:21:10|60.97|58.37|60.97|58.37|60.97|58.37|60.97|58.37|0
1638242480000|2021-11-30 03:21:20|61.01|58.41|60.97|58.37|61.01|58.41|60.97|58.37|0
1638242490000|2021-11-30 03:21:30|61.01|58.41|60.97|58.37|61.01|58.41|60.97|58.37|0
1638242500000|2021-11-30 03:21:40|61.06|58.46|61.01|58.41|61.06|58.46|61.01|58.41|0
1638242510000|2021-11-30 03:21:50|61.03|58.43|61.08|58.48|61.08|58.48|61.03|58.43|0
1638242520000|2021-11-30 03:22:00|61.06|58.46|61.08|58.48|61.08|58.48|61.06|58.46|0
1638242530000|2021-11-30 03:22:10|61.12|58.52|61.08|58.48|61.12|58.52|61.08|58.48|0
1638242540000|2021-11-30 03:22:20|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1638242550000|2021-11-30 03:22:30|61.08|58.48|61.04|58.44|61.08|58.48|61.04|58.44|0
1638242560000|2021-11-30 03:22:40|61.03|58.43|61.04|58.44|61.04|58.44|61.03|58.43|0
1638242580000|2021-11-30 03:23:00|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1638242590000|2021-11-30 03:23:10|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1638242610000|2021-11-30 03:23:30|61.16|58.56|61.12|58.52|61.16|58.56|61.12|58.52|0
1638242620000|2021-11-30 03:23:40|61.14|58.54|61.12|58.52|61.14|58.54|61.12|58.52|0
1638242640000|2021-11-30 03:24:00|61.16|58.56|61.16|58.56|61.16|58.56|61.16|58.56|0
1638242650000|2021-11-30 03:24:10|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1638242660000|2021-11-30 03:24:20|61.14|58.54|61.12|58.52|61.14|58.54|61.12|58.52|0
1638242670000|2021-11-30 03:24:30|61.14|58.54|61.14|58.54|61.14|58.54|61.14|58.54|0
1638242680000|2021-11-30 03:24:40|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1638242690000|2021-11-30 03:24:50|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1638242700000|2021-11-30 03:25:00|61.1|58.5|61.1|58.5|61.12|58.52|61.08|58.48|0
1638242710000|2021-11-30 03:25:10|61.08|58.48|61.12|58.52|61.12|58.52|61.08|58.48|0
1638242720000|2021-11-30 03:25:20|61.15|58.55|61.12|58.52|61.15|58.55|61.1|58.5|0
1638242730000|2021-11-30 03:25:30|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1638242740000|2021-11-30 03:25:40|61.12|58.52|61.1|58.5|61.12|58.52|61.1|58.5|0
1638242750000|2021-11-30 03:25:50|61.12|58.52|61.08|58.48|61.12|58.52|61.08|58.48|0
1638242760000|2021-11-30 03:26:00|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1638242770000|2021-11-30 03:26:10|61.14|58.54|61.15|58.55|61.15|58.55|61.14|58.54|0
1638242780000|2021-11-30 03:26:20|61.12|58.52|61.15|58.55|61.15|58.55|61.12|58.52|0
1638242800000|2021-11-30 03:26:40|61.14|58.54|61.15|58.55|61.15|58.55|61.14|58.54|0
1638242820000|2021-11-30 03:27:00|61.19|58.59|61.15|58.55|61.19|58.59|61.15|58.55|0
1638242830000|2021-11-30 03:27:10|61.17|58.57|61.19|58.59|61.19|58.59|61.15|58.55|0
1638242840000|2021-11-30 03:27:20|61.17|58.57|61.19|58.59|61.19|58.59|61.17|58.57|0
1638242850000|2021-11-30 03:27:30|61.21|58.61|61.34|58.74|61.34|58.74|61.21|58.61|0
1638242860000|2021-11-30 03:27:40|61.3|58.7|61.38|58.78|61.38|58.78|61.3|58.7|0
1638242870000|2021-11-30 03:27:50|61.34|58.74|61.34|58.74|61.38|58.78|61.34|58.74|0
1638242880000|2021-11-30 03:28:00|61.3|58.7|61.32|58.72|61.32|58.72|61.3|58.7|0
1638242890000|2021-11-30 03:28:10|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1638242910000|2021-11-30 03:28:30|61.26|58.66|61.3|58.7|61.3|58.7|61.26|58.66|0
1638242920000|2021-11-30 03:28:40|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1638242930000|2021-11-30 03:28:50|61.3|58.7|61.34|58.74|61.34|58.74|61.3|58.7|0
1638242940000|2021-11-30 03:29:00|61.3|58.7|61.34|58.74|61.38|58.78|61.3|58.7|0
1638242960000|2021-11-30 03:29:20|61.38|58.78|61.34|58.74|61.38|58.78|61.34|58.74|0
1638242970000|2021-11-30 03:29:30|61.36|58.76|61.38|58.78|61.38|58.78|61.34|58.74|0
1638242980000|2021-11-30 03:29:40|61.34|58.74|61.34|58.74|61.36|58.76|61.3|58.7|0
1638243000000|2021-11-30 03:30:00|61.3|58.7|61.3|58.7|61.34|58.74|61.3|58.7|0
1638243010000|2021-11-30 03:30:10|61.26|58.66|61.26|58.66|61.28|58.68|61.26|58.66|0
1638243020000|2021-11-30 03:30:20|61.23|58.63|61.25|58.65|61.25|58.65|61.19|58.59|0
1638243030000|2021-11-30 03:30:30|61.23|58.63|61.26|58.66|61.26|58.66|61.23|58.63|0
1638243050000|2021-11-30 03:30:50|61.28|58.68|61.3|58.7|61.3|58.7|61.28|58.68|0
1638243070000|2021-11-30 03:31:10|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1638243080000|2021-11-30 03:31:20|61.38|58.78|61.41|58.81|61.41|58.81|61.38|58.78|0
1638243090000|2021-11-30 03:31:30|61.38|58.78|61.37|58.77|61.38|58.78|61.37|58.77|0
1638243100000|2021-11-30 03:31:40|61.41|58.81|61.41|58.81|61.41|58.81|61.41|58.81|0
1638243110000|2021-11-30 03:31:50|61.39|58.79|61.41|58.81|61.41|58.81|61.39|58.79|0
1638243120000|2021-11-30 03:32:00|61.37|58.77|61.37|58.77|61.37|58.77|61.37|58.77|0
1638243130000|2021-11-30 03:32:10|61.34|58.74|61.23|58.63|61.34|58.74|61.23|58.63|0
1638243140000|2021-11-30 03:32:20|61.19|58.59|61.15|58.55|61.19|58.59|61.15|58.55|0
1638243160000|2021-11-30 03:32:40|61.19|58.59|61.15|58.55|61.19|58.59|61.15|58.55|0
1638243170000|2021-11-30 03:32:50|61.13|58.53|61.15|58.55|61.15|58.55|61.13|58.53|0
1638243180000|2021-11-30 03:33:00|61.13|58.53|61.11|58.51|61.13|58.53|61.11|58.51|0
1638243190000|2021-11-30 03:33:10|61.08|58.48|61.04|58.44|61.08|58.48|61.04|58.44|0
1638243200000|2021-11-30 03:33:20|61.06|58.46|61|58.4|61.06|58.46|61|58.4|0
1638243210000|2021-11-30 03:33:30|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1638243220000|2021-11-30 03:33:40|61|58.4|61|58.4|61|58.4|61|58.4|0
1638243230000|2021-11-30 03:33:50|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1638243240000|2021-11-30 03:34:00|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1638243250000|2021-11-30 03:34:10|61|58.4|61|58.4|61|58.4|60.96|58.36|0
1638243260000|2021-11-30 03:34:20|61.04|58.44|61|58.4|61.04|58.44|61|58.4|0
1638243280000|2021-11-30 03:34:40|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1638243290000|2021-11-30 03:34:50|61.02|58.42|61.04|58.44|61.04|58.44|61.02|58.42|0
1638243300000|2021-11-30 03:35:00|61.08|58.48|61.09|58.49|61.11|58.51|61.08|58.48|0
1638243310000|2021-11-30 03:35:10|61.08|58.48|61|58.4|61.08|58.48|61|58.4|0
1638243320000|2021-11-30 03:35:20|61.02|58.42|61|58.4|61.02|58.42|61|58.4|0
1638243330000|2021-11-30 03:35:30|61.04|58.44|61.04|58.44|61.04|58.44|61.02|58.42|0
1638243340000|2021-11-30 03:35:40|61|58.4|61|58.4|61|58.4|61|58.4|0
1638243350000|2021-11-30 03:35:50|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1638243360000|2021-11-30 03:36:00|60.96|58.36|60.96|58.36|60.96|58.36|60.93|58.33|0
1638243370000|2021-11-30 03:36:10|61|58.4|61|58.4|61.04|58.44|61|58.4|0
1638243390000|2021-11-30 03:36:30|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1638243400000|2021-11-30 03:36:40|61.04|58.44|61|58.4|61.04|58.44|61|58.4|0
1638243420000|2021-11-30 03:37:00|60.96|58.36|60.93|58.33|60.96|58.36|60.93|58.33|0
1638243440000|2021-11-30 03:37:20|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1638243460000|2021-11-30 03:37:40|61|58.4|60.96|58.36|61|58.4|60.96|58.36|0
1638243470000|2021-11-30 03:37:50|60.98|58.38|60.98|58.38|61|58.4|60.98|58.38|0
1638243480000|2021-11-30 03:38:00|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1638243490000|2021-11-30 03:38:10|60.96|58.36|60.93|58.33|60.96|58.36|60.93|58.33|0
1638243500000|2021-11-30 03:38:20|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1638243510000|2021-11-30 03:38:30|60.96|58.36|60.92|58.32|60.96|58.36|60.92|58.32|0
1638243540000|2021-11-30 03:39:00|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1638243550000|2021-11-30 03:39:10|61|58.4|61|58.4|61|58.4|61|58.4|0
1638243560000|2021-11-30 03:39:20|61.02|58.42|61|58.4|61.02|58.42|61|58.4|0
1638243570000|2021-11-30 03:39:30|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1638243580000|2021-11-30 03:39:40|61|58.4|61|58.4|61|58.4|61|58.4|0
1638243590000|2021-11-30 03:39:50|61.02|58.42|61.02|58.42|61.04|58.44|61.02|58.42|0
1638243600000|2021-11-30 03:40:00|61.04|58.44|61|58.4|61.04|58.44|61|58.4|0
1638243620000|2021-11-30 03:40:20|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1638243630000|2021-11-30 03:40:30|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1638243640000|2021-11-30 03:40:40|61.05|58.45|61.03|58.43|61.05|58.45|61.03|58.43|0
1638243660000|2021-11-30 03:41:00|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1638243670000|2021-11-30 03:41:10|61.03|58.43|61.02|58.42|61.03|58.43|61|58.4|0
1638243680000|2021-11-30 03:41:20|61|58.4|61|58.4|61.02|58.42|61|58.4|0
1638243690000|2021-11-30 03:41:30|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1638243710000|2021-11-30 03:41:50|61|58.4|61|58.4|61|58.4|61|58.4|0
1638243740000|2021-11-30 03:42:20|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1638243750000|2021-11-30 03:42:30|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1638243760000|2021-11-30 03:42:40|61|58.4|61|58.4|61|58.4|61|58.4|0
1638243770000|2021-11-30 03:42:50|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1638243780000|2021-11-30 03:43:00|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1638243790000|2021-11-30 03:43:10|61.03|58.43|61.03|58.43|61.03|58.43|61.02|58.42|0
1638243800000|2021-11-30 03:43:20|61.02|58.42|61|58.4|61.02|58.42|61|58.4|0
1638243810000|2021-11-30 03:43:30|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1638243830000|2021-11-30 03:43:50|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1638243860000|2021-11-30 03:44:20|61.02|58.42|61.02|58.42|61.02|58.42|61.02|58.42|0
1638243870000|2021-11-30 03:44:30|61|58.4|60.96|58.36|61|58.4|60.96|58.36|0
1638243880000|2021-11-30 03:44:40|60.98|58.38|61|58.4|61|58.4|60.98|58.38|0
1638243890000|2021-11-30 03:44:50|60.96|58.36|60.98|58.38|60.98|58.38|60.96|58.36|0
1638243900000|2021-11-30 03:45:00|61|58.4|61.03|58.43|61.03|58.43|61|58.4|0
1638243920000|2021-11-30 03:45:20|61.05|58.45|61.03|58.43|61.05|58.45|61.03|58.43|0
1638243940000|2021-11-30 03:45:40|61|58.4|61|58.4|61|58.4|61|58.4|0
1638243950000|2021-11-30 03:45:50|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1638243960000|2021-11-30 03:46:00|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1638243970000|2021-11-30 03:46:10|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1638243980000|2021-11-30 03:46:20|60.96|58.36|60.99|58.39|60.99|58.39|60.96|58.36|0
1638243990000|2021-11-30 03:46:30|61.01|58.41|60.99|58.39|61.01|58.41|60.99|58.39|0
1638244000000|2021-11-30 03:46:40|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1638244030000|2021-11-30 03:47:10|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1638244050000|2021-11-30 03:47:30|60.9|58.3|60.88|58.28|60.9|58.3|60.88|58.28|0
1638244070000|2021-11-30 03:47:50|60.86|58.26|60.85|58.25|60.86|58.26|60.85|58.25|0
1638244080000|2021-11-30 03:48:00|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1638244100000|2021-11-30 03:48:20|60.85|58.25|60.86|58.26|60.86|58.26|60.85|58.25|0
1638244110000|2021-11-30 03:48:30|60.85|58.25|60.88|58.28|60.88|58.28|60.85|58.25|0
1638244140000|2021-11-30 03:49:00|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1638244150000|2021-11-30 03:49:10|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1638244200000|2021-11-30 03:50:00|60.86|58.26|60.81|58.21|60.86|58.26|60.81|58.21|0
1638244230000|2021-11-30 03:50:30|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1638244240000|2021-11-30 03:50:40|60.75|58.15|60.84|58.24|60.84|58.24|60.75|58.15|0
1638244250000|2021-11-30 03:50:50|60.81|58.21|60.84|58.24|60.84|58.24|60.81|58.21|0
1638244270000|2021-11-30 03:51:10|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1638244320000|2021-11-30 03:52:00|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1638244330000|2021-11-30 03:52:10|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1638244350000|2021-11-30 03:52:30|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1638244360000|2021-11-30 03:52:40|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1638244370000|2021-11-30 03:52:50|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1638244380000|2021-11-30 03:53:00|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1638244400000|2021-11-30 03:53:20|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1638244410000|2021-11-30 03:53:30|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1638244420000|2021-11-30 03:53:40|60.84|58.24|60.92|58.32|60.92|58.32|60.84|58.24|0
1638244430000|2021-11-30 03:53:50|60.9|58.3|60.92|58.32|60.92|58.32|60.9|58.3|0
1638244440000|2021-11-30 03:54:00|60.9|58.3|60.92|58.32|60.92|58.32|60.9|58.3|0
1638244450000|2021-11-30 03:54:10|60.94|58.34|60.92|58.32|60.95|58.35|60.92|58.32|0
1638244500000|2021-11-30 03:55:00|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1638244530000|2021-11-30 03:55:30|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1638244570000|2021-11-30 03:56:10|60.93|58.33|60.88|58.28|60.93|58.33|60.88|58.28|0
1638244600000|2021-11-30 03:56:40|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1638244620000|2021-11-30 03:57:00|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1638244680000|2021-11-30 03:58:00|60.79|58.19|60.77|58.17|60.79|58.19|60.77|58.17|0
1638244690000|2021-11-30 03:58:10|60.79|58.19|60.77|58.17|60.79|58.19|60.77|58.17|0
1638244700000|2021-11-30 03:58:20|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1638244740000|2021-11-30 03:59:00|60.77|58.17|60.77|58.17|60.77|58.17|60.77|58.17|0
1638244750000|2021-11-30 03:59:10|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1638244760000|2021-11-30 03:59:20|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1638244770000|2021-11-30 03:59:30|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1638244780000|2021-11-30 03:59:40|60.82|58.22|60.84|58.24|60.84|58.24|60.82|58.22|0
1638244800000|2021-11-30 04:00:00|60.73|58.13|60.77|58.17|60.77|58.17|60.73|58.13|0
1638244810000|2021-11-30 04:00:10|60.73|58.13|60.69|58.09|60.73|58.13|60.69|58.09|0
1638244820000|2021-11-30 04:00:20|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1638244830000|2021-11-30 04:00:30|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1638244840000|2021-11-30 04:00:40|60.84|58.24|60.8|58.2|60.88|58.28|60.8|58.2|0
1638244860000|2021-11-30 04:01:00|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1638244870000|2021-11-30 04:01:10|60.8|58.2|60.76|58.16|60.8|58.2|60.76|58.16|0
1638244890000|2021-11-30 04:01:30|60.73|58.13|60.73|58.13|60.73|58.13|60.73|58.13|0
1638244900000|2021-11-30 04:01:40|60.69|58.09|60.69|58.09|60.69|58.09|60.69|58.09|0
1638244910000|2021-11-30 04:01:50|60.65|58.05|60.65|58.05|60.69|58.09|60.65|58.05|0
1638244930000|2021-11-30 04:02:10|60.62|58.02|60.58|57.98|60.62|58.02|60.58|57.98|0
1638244960000|2021-11-30 04:02:40|60.6|58|60.6|58|60.6|58|60.6|58|0
1638244970000|2021-11-30 04:02:50|60.58|57.98|60.58|57.98|60.58|57.98|60.58|57.98|0
1638244980000|2021-11-30 04:03:00|60.62|58.02|60.58|57.98|60.62|58.02|60.58|57.98|0
1638244990000|2021-11-30 04:03:10|60.56|57.96|60.54|57.94|60.56|57.96|60.54|57.94|0
1638245000000|2021-11-30 04:03:20|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1638245010000|2021-11-30 04:03:30|60.5|57.9|60.47|57.87|60.5|57.9|60.47|57.87|0
1638245030000|2021-11-30 04:03:50|60.45|57.85|60.47|57.87|60.47|57.87|60.45|57.85|0
1638245060000|2021-11-30 04:04:20|60.54|57.94|60.54|57.94|60.54|57.94|60.54|57.94|0
1638245090000|2021-11-30 04:04:50|60.5|57.9|60.54|57.94|60.54|57.94|60.5|57.9|0
1638245100000|2021-11-30 04:05:00|60.56|57.96|60.58|57.98|60.58|57.98|60.54|57.94|0
1638245110000|2021-11-30 04:05:10|60.61|58.01|60.61|58.01|60.61|58.01|60.61|58.01|0
1638245120000|2021-11-30 04:05:20|60.58|57.98|60.58|57.98|60.58|57.98|60.58|57.98|0
1638245130000|2021-11-30 04:05:30|60.61|58.01|60.61|58.01|60.63|58.03|60.61|58.01|0
1638245140000|2021-11-30 04:05:40|60.65|58.05|60.65|58.05|60.65|58.05|60.61|58.01|0
1638245150000|2021-11-30 04:05:50|60.61|58.01|60.63|58.03|60.63|58.03|60.61|58.01|0
1638245160000|2021-11-30 04:06:00|60.65|58.05|60.63|58.03|60.65|58.05|60.61|58.01|0
1638245170000|2021-11-30 04:06:10|60.65|58.05|60.65|58.05|60.65|58.05|60.65|58.05|0
1638245180000|2021-11-30 04:06:20|60.63|58.03|60.65|58.05|60.65|58.05|60.63|58.03|0
1638245190000|2021-11-30 04:06:30|60.63|58.03|60.65|58.05|60.65|58.05|60.63|58.03|0
1638245200000|2021-11-30 04:06:40|60.63|58.03|60.63|58.03|60.63|58.03|60.63|58.03|0
1638245210000|2021-11-30 04:06:50|60.65|58.05|60.65|58.05|60.65|58.05|60.65|58.05|0
1638245230000|2021-11-30 04:07:10|60.63|58.03|60.63|58.03|60.63|58.03|60.63|58.03|0
1638245240000|2021-11-30 04:07:20|60.65|58.05|60.69|58.09|60.69|58.09|60.65|58.05|0
1638245280000|2021-11-30 04:08:00|60.71|58.11|60.69|58.09|60.71|58.11|60.69|58.09|0
1638245320000|2021-11-30 04:08:40|60.65|58.05|60.65|58.05|60.65|58.05|60.65|58.05|0
1638245340000|2021-11-30 04:09:00|60.69|58.09|60.69|58.09|60.69|58.09|60.69|58.09|0
1638245350000|2021-11-30 04:09:10|60.67|58.07|60.65|58.05|60.67|58.07|60.65|58.05|0
1638245360000|2021-11-30 04:09:20|60.61|58.01|60.65|58.05|60.65|58.05|60.61|58.01|0
1638245370000|2021-11-30 04:09:30|60.63|58.03|60.61|58.01|60.65|58.05|60.61|58.01|0
1638245380000|2021-11-30 04:09:40|60.63|58.03|60.63|58.03|60.63|58.03|60.63|58.03|0
1638245390000|2021-11-30 04:09:50|60.61|58.01|60.61|58.01|60.61|58.01|60.61|58.01|0
1638245400000|2021-11-30 04:10:00|60.65|58.05|60.65|58.05|60.65|58.05|60.65|58.05|0
1638245410000|2021-11-30 04:10:10|60.63|58.03|60.63|58.03|60.65|58.05|60.63|58.03|0
1638245420000|2021-11-30 04:10:20|60.61|58.01|60.61|58.01|60.65|58.05|60.61|58.01|0
1638245430000|2021-11-30 04:10:30|60.65|58.05|60.65|58.05|60.65|58.05|60.65|58.05|0
1638245440000|2021-11-30 04:10:40|60.69|58.09|60.69|58.09|60.69|58.09|60.69|58.09|0
1638245450000|2021-11-30 04:10:50|60.65|58.05|60.65|58.05|60.65|58.05|60.65|58.05|0
1638245460000|2021-11-30 04:11:00|60.61|58.01|60.61|58.01|60.61|58.01|60.61|58.01|0
1638245480000|2021-11-30 04:11:20|60.57|57.97|60.57|57.97|60.57|57.97|60.57|57.97|0
1638245490000|2021-11-30 04:11:30|60.61|58.01|60.61|58.01|60.61|58.01|60.61|58.01|0
1638245500000|2021-11-30 04:11:40|60.57|57.97|60.57|57.97|60.57|57.97|60.57|57.97|0
1638245520000|2021-11-30 04:12:00|60.56|57.96|60.54|57.94|60.56|57.96|60.54|57.94|0
1638245530000|2021-11-30 04:12:10|60.56|57.96|60.57|57.97|60.57|57.97|60.56|57.96|0
1638245580000|2021-11-30 04:13:00|60.61|58.01|60.61|58.01|60.61|58.01|60.61|58.01|0
1638245620000|2021-11-30 04:13:40|60.63|58.03|60.61|58.01|60.63|58.03|60.61|58.01|0
1638245650000|2021-11-30 04:14:10|60.65|58.05|60.68|58.08|60.68|58.08|60.65|58.05|0
1638245680000|2021-11-30 04:14:40|60.7|58.1|60.7|58.1|60.7|58.1|60.7|58.1|0
1638245690000|2021-11-30 04:14:50|60.68|58.08|60.7|58.1|60.7|58.1|60.68|58.08|0
1638245700000|2021-11-30 04:15:00|60.68|58.08|60.68|58.08|60.7|58.1|60.68|58.08|0
1638245720000|2021-11-30 04:15:20|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1638245730000|2021-11-30 04:15:30|60.74|58.14|60.76|58.16|60.76|58.16|60.74|58.14|0
1638245750000|2021-11-30 04:15:50|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1638245780000|2021-11-30 04:16:20|60.7|58.1|60.72|58.12|60.72|58.12|60.7|58.1|0
1638245810000|2021-11-30 04:16:50|60.74|58.14|60.74|58.14|60.74|58.14|60.72|58.12|0
1638245820000|2021-11-30 04:17:00|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1638245860000|2021-11-30 04:17:40|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1638245880000|2021-11-30 04:18:00|60.83|58.23|60.79|58.19|60.83|58.23|60.79|58.19|0
1638245890000|2021-11-30 04:18:10|60.83|58.23|60.83|58.23|60.83|58.23|60.83|58.23|0
1638245900000|2021-11-30 04:18:20|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1638245910000|2021-11-30 04:18:30|60.76|58.16|60.72|58.12|60.76|58.16|60.72|58.12|0
1638245920000|2021-11-30 04:18:40|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1638245950000|2021-11-30 04:19:10|60.72|58.12|60.72|58.12|60.72|58.12|60.7|58.1|0
1638245990000|2021-11-30 04:19:50|60.7|58.1|60.7|58.1|60.7|58.1|60.7|58.1|0
1638246000000|2021-11-30 04:20:00|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1638246010000|2021-11-30 04:20:10|60.64|58.04|60.64|58.04|60.64|58.04|60.64|58.04|0
1638246060000|2021-11-30 04:21:00|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1638246090000|2021-11-30 04:21:30|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1638246120000|2021-11-30 04:22:00|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1638246130000|2021-11-30 04:22:10|60.64|58.04|60.68|58.08|60.68|58.08|60.64|58.04|0
1638246140000|2021-11-30 04:22:20|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1638246160000|2021-11-30 04:22:40|60.68|58.08|60.7|58.1|60.7|58.1|60.68|58.08|0
1638246170000|2021-11-30 04:22:50|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1638246180000|2021-11-30 04:23:00|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1638246190000|2021-11-30 04:23:10|60.74|58.14|60.72|58.12|60.74|58.14|60.72|58.12|0
1638246200000|2021-11-30 04:23:20|60.75|58.15|60.72|58.12|60.75|58.15|60.72|58.12|0
1638246210000|2021-11-30 04:23:30|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1638246220000|2021-11-30 04:23:40|60.77|58.17|60.75|58.15|60.77|58.17|60.75|58.15|0
1638246230000|2021-11-30 04:23:50|60.77|58.17|60.75|58.15|60.77|58.17|60.75|58.15|0
1638246250000|2021-11-30 04:24:10|60.79|58.19|60.75|58.15|60.79|58.19|60.75|58.15|0
1638246260000|2021-11-30 04:24:20|60.77|58.17|60.77|58.17|60.79|58.19|60.77|58.17|0
1638246270000|2021-11-30 04:24:30|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1638246280000|2021-11-30 04:24:40|60.79|58.19|60.79|58.19|60.79|58.19|60.79|58.19|0
1638246300000|2021-11-30 04:25:00|60.75|58.15|60.75|58.15|60.75|58.15|60.75|58.15|0
1638246330000|2021-11-30 04:25:30|60.79|58.19|60.75|58.15|60.79|58.19|60.75|58.15|0
1638246350000|2021-11-30 04:25:50|60.79|58.19|60.75|58.15|60.79|58.19|60.75|58.15|0
1638246360000|2021-11-30 04:26:00|60.79|58.19|60.83|58.23|60.83|58.23|60.79|58.19|0
1638246370000|2021-11-30 04:26:10|60.79|58.19|60.83|58.23|60.83|58.23|60.79|58.19|0
1638246390000|2021-11-30 04:26:30|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1638246400000|2021-11-30 04:26:40|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1638246410000|2021-11-30 04:26:50|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1638246420000|2021-11-30 04:27:00|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1638246430000|2021-11-30 04:27:10|60.82|58.22|61.01|58.41|61.01|58.41|60.82|58.22|0
1638246440000|2021-11-30 04:27:20|60.97|58.37|60.97|58.37|60.97|58.37|60.97|58.37|0
1638246450000|2021-11-30 04:27:30|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1638246470000|2021-11-30 04:27:50|60.97|58.37|61.01|58.41|61.01|58.41|60.97|58.37|0
1638246480000|2021-11-30 04:28:00|61.05|58.45|61.08|58.48|61.08|58.48|61.05|58.45|0
1638246490000|2021-11-30 04:28:10|61.12|58.52|61.12|58.52|61.16|58.56|61.12|58.52|0
1638246500000|2021-11-30 04:28:20|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1638246510000|2021-11-30 04:28:30|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1638246530000|2021-11-30 04:28:50|61.01|58.41|61.03|58.43|61.05|58.45|61.01|58.41|0
1638246540000|2021-11-30 04:29:00|61.05|58.45|61.05|58.45|61.05|58.45|61.05|58.45|0
1638246580000|2021-11-30 04:29:40|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1638246600000|2021-11-30 04:30:00|60.97|58.37|60.97|58.37|60.97|58.37|60.97|58.37|0
1638246610000|2021-11-30 04:30:10|60.93|58.33|60.93|58.33|60.93|58.33|60.93|58.33|0
1638246620000|2021-11-30 04:30:20|60.97|58.37|60.93|58.33|60.97|58.37|60.93|58.33|0
1638246630000|2021-11-30 04:30:30|60.97|58.37|60.93|58.33|60.97|58.37|60.93|58.33|0
1638246640000|2021-11-30 04:30:40|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1638246660000|2021-11-30 04:31:00|60.97|58.37|60.93|58.33|60.97|58.37|60.93|58.33|0
1638246670000|2021-11-30 04:31:10|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1638246690000|2021-11-30 04:31:30|60.86|58.26|60.86|58.26|60.86|58.26|60.86|58.26|0
1638246720000|2021-11-30 04:32:00|60.9|58.3|60.86|58.26|60.9|58.3|60.86|58.26|0
1638246740000|2021-11-30 04:32:20|60.82|58.22|60.86|58.26|60.86|58.26|60.82|58.22|0
1638246750000|2021-11-30 04:32:30|60.84|58.24|60.9|58.3|60.9|58.3|60.84|58.24|0
1638246770000|2021-11-30 04:32:50|60.93|58.33|60.93|58.33|60.93|58.33|60.93|58.33|0
1638246780000|2021-11-30 04:33:00|60.97|58.37|60.95|58.35|60.97|58.37|60.93|58.33|0
1638246790000|2021-11-30 04:33:10|60.93|58.33|60.97|58.37|60.97|58.37|60.93|58.33|0
1638246820000|2021-11-30 04:33:40|60.99|58.39|60.97|58.37|60.99|58.39|60.97|58.37|0
1638246830000|2021-11-30 04:33:50|60.99|58.39|61.04|58.44|61.04|58.44|60.99|58.39|0
1638246840000|2021-11-30 04:34:00|61.06|58.46|61.04|58.44|61.06|58.46|61.04|58.44|0
1638246860000|2021-11-30 04:34:20|61.06|58.46|61.04|58.44|61.08|58.48|61.04|58.44|0
1638246870000|2021-11-30 04:34:30|61.06|58.46|61.06|58.46|61.08|58.48|61.06|58.46|0
1638246880000|2021-11-30 04:34:40|61.04|58.44|61.04|58.44|61.08|58.48|61.04|58.44|0
1638246890000|2021-11-30 04:34:50|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1638246900000|2021-11-30 04:35:00|61.06|58.46|61.03|58.43|61.06|58.46|61.01|58.41|0
1638246910000|2021-11-30 04:35:10|61.04|58.44|61.04|58.44|61.08|58.48|61.04|58.44|0
1638246920000|2021-11-30 04:35:20|61.01|58.41|61.01|58.41|61.02|58.42|61.01|58.41|0
1638246930000|2021-11-30 04:35:30|61.02|58.42|61.01|58.41|61.02|58.42|61.01|58.41|0
1638246950000|2021-11-30 04:35:50|60.99|58.39|60.97|58.37|60.99|58.39|60.97|58.37|0
1638246960000|2021-11-30 04:36:00|61.01|58.41|61.01|58.41|61.01|58.41|61.01|58.41|0
1638246980000|2021-11-30 04:36:20|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1638246990000|2021-11-30 04:36:30|61.01|58.41|61|58.4|61.01|58.41|61|58.4|0
1638247000000|2021-11-30 04:36:40|60.99|58.39|61|58.4|61|58.4|60.99|58.39|0
1638247010000|2021-11-30 04:36:50|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1638247020000|2021-11-30 04:37:00|60.97|58.37|61|58.4|61|58.4|60.97|58.37|0
1638247040000|2021-11-30 04:37:20|61.04|58.44|61.08|58.48|61.08|58.48|61.04|58.44|0
1638247050000|2021-11-30 04:37:30|61.23|58.63|61.26|58.66|61.26|58.66|61.19|58.59|0
1638247060000|2021-11-30 04:37:40|61.25|58.65|61.23|58.63|61.25|58.65|61.23|58.63|0
1638247070000|2021-11-30 04:37:50|61.25|58.65|61.23|58.63|61.25|58.65|61.23|58.63|0
1638247080000|2021-11-30 04:38:00|61.19|58.59|61.19|58.59|61.19|58.59|61.15|58.55|0
1638247090000|2021-11-30 04:38:10|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1638247100000|2021-11-30 04:38:20|61.19|58.59|61.19|58.59|61.19|58.59|61.15|58.55|0
1638247110000|2021-11-30 04:38:30|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1638247150000|2021-11-30 04:39:10|61.13|58.53|61.13|58.53|61.15|58.55|61.13|58.53|0
1638247160000|2021-11-30 04:39:20|61.12|58.52|61.11|58.51|61.15|58.55|61.11|58.51|0
1638247180000|2021-11-30 04:39:40|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1638247190000|2021-11-30 04:39:50|61.11|58.51|61.13|58.53|61.13|58.53|61.11|58.51|0
1638247200000|2021-11-30 04:40:00|61.15|58.55|61.23|58.63|61.23|58.63|61.15|58.55|0
1638247210000|2021-11-30 04:40:10|61.19|58.59|61.23|58.63|61.23|58.63|61.19|58.59|0
1638247220000|2021-11-30 04:40:20|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1638247230000|2021-11-30 04:40:30|61.23|58.63|61.23|58.63|61.26|58.66|61.23|58.63|0
1638247240000|2021-11-30 04:40:40|61.26|58.66|61.25|58.65|61.26|58.66|61.25|58.65|0
1638247250000|2021-11-30 04:40:50|61.26|58.66|61.23|58.63|61.26|58.66|61.21|58.61|0
1638247260000|2021-11-30 04:41:00|61.26|58.66|61.26|58.66|61.3|58.7|61.26|58.66|0
1638247270000|2021-11-30 04:41:10|61.25|58.65|61.23|58.63|61.26|58.66|61.23|58.63|0
1638247280000|2021-11-30 04:41:20|61.37|58.77|61.34|58.74|61.37|58.77|61.34|58.74|0
1638247290000|2021-11-30 04:41:30|61.37|58.77|61.41|58.81|61.41|58.81|61.37|58.77|0
1638247300000|2021-11-30 04:41:40|61.37|58.77|61.34|58.74|61.37|58.77|61.34|58.74|0
1638247330000|2021-11-30 04:42:10|61.37|58.77|61.32|58.72|61.37|58.77|61.32|58.72|0
1638247340000|2021-11-30 04:42:20|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1638247350000|2021-11-30 04:42:30|61.32|58.72|61.32|58.72|61.32|58.72|61.32|58.72|0
1638247360000|2021-11-30 04:42:40|61.3|58.7|61.32|58.72|61.32|58.72|61.3|58.7|0
1638247370000|2021-11-30 04:42:50|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1638247390000|2021-11-30 04:43:10|61.37|58.77|61.37|58.77|61.37|58.77|61.34|58.74|0
1638247400000|2021-11-30 04:43:20|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1638247410000|2021-11-30 04:43:30|61.37|58.77|61.36|58.76|61.37|58.77|61.36|58.76|0
1638247420000|2021-11-30 04:43:40|61.34|58.74|61.34|58.74|61.37|58.77|61.34|58.74|0
1638247430000|2021-11-30 04:43:50|61.3|58.7|61.32|58.72|61.32|58.72|61.3|58.7|0
1638247440000|2021-11-30 04:44:00|61.3|58.7|61.34|58.74|61.34|58.74|61.3|58.7|0
1638247450000|2021-11-30 04:44:10|61.32|58.72|61.3|58.7|61.34|58.74|61.3|58.7|0
1638247470000|2021-11-30 04:44:30|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1638247480000|2021-11-30 04:44:40|61.26|58.66|61.26|58.66|61.26|58.66|61.22|58.62|0
1638247490000|2021-11-30 04:44:50|61.3|58.7|61.37|58.77|61.37|58.77|61.3|58.7|0
1638247510000|2021-11-30 04:45:10|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1638247520000|2021-11-30 04:45:20|61.37|58.77|61.34|58.74|61.37|58.77|61.34|58.74|0
1638247530000|2021-11-30 04:45:30|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1638247540000|2021-11-30 04:45:40|61.34|58.74|61.34|58.74|61.34|58.74|61.34|58.74|0
1638247550000|2021-11-30 04:45:50|61.33|58.73|61.32|58.72|61.33|58.73|61.32|58.72|0
1638247560000|2021-11-30 04:46:00|61.3|58.7|61.32|58.72|61.32|58.72|61.3|58.7|0
1638247570000|2021-11-30 04:46:10|61.3|58.7|61.33|58.73|61.33|58.73|61.3|58.7|0
1638247580000|2021-11-30 04:46:20|61.3|58.7|61.3|58.7|61.33|58.73|61.3|58.7|0
1638247590000|2021-11-30 04:46:30|61.32|58.72|61.3|58.7|61.32|58.72|61.3|58.7|0
1638247600000|2021-11-30 04:46:40|61.32|58.72|61.33|58.73|61.33|58.73|61.32|58.72|0
1638247610000|2021-11-30 04:46:50|61.37|58.77|61.37|58.77|61.37|58.77|61.35|58.75|0
1638247630000|2021-11-30 04:47:10|61.33|58.73|61.37|58.77|61.37|58.77|61.33|58.73|0
1638247640000|2021-11-30 04:47:20|61.33|58.73|61.37|58.77|61.37|58.77|61.33|58.73|0
1638247650000|2021-11-30 04:47:30|61.33|58.73|61.37|58.77|61.37|58.77|61.33|58.73|0
1638247660000|2021-11-30 04:47:40|61.33|58.73|61.33|58.73|61.33|58.73|61.33|58.73|0
1638247670000|2021-11-30 04:47:50|61.37|58.77|61.33|58.73|61.37|58.77|61.33|58.73|0
1638247680000|2021-11-30 04:48:00|61.37|58.77|61.33|58.73|61.37|58.77|61.33|58.73|0
1638247690000|2021-11-30 04:48:10|61.3|58.7|61.3|58.7|61.32|58.72|61.3|58.7|0
1638247710000|2021-11-30 04:48:30|61.33|58.73|61.3|58.7|61.33|58.73|61.3|58.7|0
1638247720000|2021-11-30 04:48:40|61.33|58.73|61.33|58.73|61.33|58.73|61.33|58.73|0
1638247730000|2021-11-30 04:48:50|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1638247750000|2021-11-30 04:49:10|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1638247780000|2021-11-30 04:49:40|61.3|58.7|61.26|58.66|61.3|58.7|61.26|58.66|0
1638247790000|2021-11-30 04:49:50|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1638247800000|2021-11-30 04:50:00|61.37|58.77|61.37|58.77|61.37|58.77|61.37|58.77|0
1638247810000|2021-11-30 04:50:10|61.33|58.73|61.33|58.73|61.35|58.75|61.33|58.73|0
1638247820000|2021-11-30 04:50:20|61.3|58.7|61.3|58.7|61.3|58.7|61.3|58.7|0
1638247830000|2021-11-30 04:50:30|61.28|58.68|61.3|58.7|61.3|58.7|61.26|58.66|0
1638247840000|2021-11-30 04:50:40|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1638247850000|2021-11-30 04:50:50|61.28|58.68|61.26|58.66|61.28|58.68|61.26|58.66|0
1638247860000|2021-11-30 04:51:00|61.22|58.62|61.22|58.62|61.22|58.62|61.22|58.62|0
1638247870000|2021-11-30 04:51:10|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1638247880000|2021-11-30 04:51:20|61.15|58.55|61.15|58.55|61.15|58.55|61.15|58.55|0
1638247890000|2021-11-30 04:51:30|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1638247900000|2021-11-30 04:51:40|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1638247910000|2021-11-30 04:51:50|61.03|58.43|61.07|58.47|61.07|58.47|61.03|58.43|0
1638247920000|2021-11-30 04:52:00|61.11|58.51|61.11|58.51|61.11|58.51|61.07|58.47|0
1638247950000|2021-11-30 04:52:30|61.07|58.47|61.07|58.47|61.11|58.51|61.07|58.47|0
1638247960000|2021-11-30 04:52:40|61.09|58.49|61.07|58.47|61.09|58.49|61.07|58.47|0
1638247970000|2021-11-30 04:52:50|61.09|58.49|61.11|58.51|61.11|58.51|61.09|58.49|0
1638247980000|2021-11-30 04:53:00|61.14|58.54|61.18|58.58|61.18|58.58|61.14|58.54|0
1638247990000|2021-11-30 04:53:10|61.14|58.54|61.16|58.56|61.16|58.56|61.14|58.54|0
1638248000000|2021-11-30 04:53:20|61.18|58.58|61.14|58.54|61.18|58.58|61.14|58.54|0
1638248010000|2021-11-30 04:53:30|61.11|58.51|61.13|58.53|61.14|58.54|61.11|58.51|0
1638248020000|2021-11-30 04:53:40|61.14|58.54|61.11|58.51|61.14|58.54|61.11|58.51|0
1638248040000|2021-11-30 04:54:00|61.14|58.54|61.14|58.54|61.16|58.56|61.14|58.54|0
1638248050000|2021-11-30 04:54:10|61.13|58.53|61.07|58.47|61.13|58.53|61.07|58.47|0
1638248070000|2021-11-30 04:54:30|61.03|58.43|61.03|58.43|61.07|58.47|61.03|58.43|0
1638248080000|2021-11-30 04:54:40|61|58.4|61|58.4|61|58.4|61|58.4|0
1638248090000|2021-11-30 04:54:50|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1638248100000|2021-11-30 04:55:00|61.03|58.43|61.03|58.43|61.07|58.47|61.03|58.43|0
1638248110000|2021-11-30 04:55:10|61.07|58.47|61.07|58.47|61.07|58.47|61.05|58.45|0
1638248120000|2021-11-30 04:55:20|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1638248130000|2021-11-30 04:55:30|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1638248140000|2021-11-30 04:55:40|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1638248150000|2021-11-30 04:55:50|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1638248160000|2021-11-30 04:56:00|61.03|58.43|61.03|58.43|61.03|58.43|61.01|58.41|0
1638248170000|2021-11-30 04:56:10|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1638248180000|2021-11-30 04:56:20|60.96|58.36|60.92|58.32|60.96|58.36|60.92|58.32|0
1638248190000|2021-11-30 04:56:30|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1638248200000|2021-11-30 04:56:40|61.03|58.43|60.98|58.38|61.03|58.43|60.98|58.38|0
1638248210000|2021-11-30 04:56:50|60.96|58.36|60.92|58.32|60.96|58.36|60.92|58.32|0
1638248220000|2021-11-30 04:57:00|60.94|58.34|60.92|58.32|60.96|58.36|60.92|58.32|0
1638248230000|2021-11-30 04:57:10|60.9|58.3|60.9|58.3|60.9|58.3|60.9|58.3|0
1638248240000|2021-11-30 04:57:20|60.88|58.28|60.92|58.32|60.92|58.32|60.88|58.28|0
1638248250000|2021-11-30 04:57:30|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1638248280000|2021-11-30 04:58:00|60.99|58.39|60.98|58.38|60.99|58.39|60.98|58.38|0
1638248290000|2021-11-30 04:58:10|60.96|58.36|60.96|58.36|60.99|58.39|60.96|58.36|0
1638248310000|2021-11-30 04:58:30|60.92|58.32|60.88|58.28|60.92|58.32|60.88|58.28|0
1638248320000|2021-11-30 04:58:40|60.86|58.26|60.88|58.28|60.88|58.28|60.86|58.26|0
1638248330000|2021-11-30 04:58:50|60.86|58.26|60.84|58.24|60.86|58.26|60.84|58.24|0
1638248340000|2021-11-30 04:59:00|60.88|58.28|60.88|58.28|60.92|58.32|60.88|58.28|0
1638248350000|2021-11-30 04:59:10|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1638248370000|2021-11-30 04:59:30|60.88|58.28|60.92|58.32|60.94|58.34|60.88|58.28|0
1638248380000|2021-11-30 04:59:40|60.96|58.36|60.96|58.36|60.96|58.36|60.92|58.32|0
1638248390000|2021-11-30 04:59:50|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1638248400000|2021-11-30 05:00:00|60.96|58.36|60.96|58.36|60.99|58.39|60.96|58.36|0
1638248410000|2021-11-30 05:00:10|60.92|58.32|60.96|58.36|60.96|58.36|60.92|58.32|0
1638248420000|2021-11-30 05:00:20|60.88|58.28|60.96|58.36|60.96|58.36|60.88|58.28|0
1638248430000|2021-11-30 05:00:30|60.92|58.32|60.92|58.32|60.92|58.32|60.88|58.28|0
1638248440000|2021-11-30 05:00:40|60.95|58.35|60.97|58.37|60.97|58.37|60.92|58.32|0
1638248450000|2021-11-30 05:00:50|60.95|58.35|60.97|58.37|60.99|58.39|60.95|58.35|0
1638248460000|2021-11-30 05:01:00|60.99|58.39|60.95|58.35|60.99|58.39|60.95|58.35|0
1638248470000|2021-11-30 05:01:10|60.99|58.39|60.99|58.39|60.99|58.39|60.99|58.39|0
1638248480000|2021-11-30 05:01:20|61.01|58.41|60.99|58.39|61.01|58.41|60.99|58.39|0
1638248490000|2021-11-30 05:01:30|61.03|58.43|61.03|58.43|61.03|58.43|61.03|58.43|0
1638248500000|2021-11-30 05:01:40|61.01|58.41|60.99|58.39|61.01|58.41|60.99|58.39|0
1638248510000|2021-11-30 05:01:50|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1638248520000|2021-11-30 05:02:00|60.99|58.39|60.95|58.35|60.99|58.39|60.95|58.35|0
1638248530000|2021-11-30 05:02:10|60.99|58.39|60.99|58.39|60.99|58.39|60.95|58.35|0
1638248540000|2021-11-30 05:02:20|60.95|58.35|61.03|58.43|61.03|58.43|60.95|58.35|0
1638248560000|2021-11-30 05:02:40|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1638248570000|2021-11-30 05:02:50|61.1|58.5|61.1|58.5|61.1|58.5|61.1|58.5|0
1638248590000|2021-11-30 05:03:10|61.14|58.54|61.14|58.54|61.14|58.54|61.1|58.5|0
1638248600000|2021-11-30 05:03:20|61.1|58.5|61.12|58.52|61.12|58.52|61.1|58.5|0
1638248610000|2021-11-30 05:03:30|61.1|58.5|61.14|58.54|61.14|58.54|61.1|58.5|0
1638248620000|2021-11-30 05:03:40|61.18|58.58|61.18|58.58|61.18|58.58|61.18|58.58|0
1638248630000|2021-11-30 05:03:50|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1638248660000|2021-11-30 05:04:20|61.25|58.65|61.29|58.69|61.29|58.69|61.25|58.65|0
1638248670000|2021-11-30 05:04:30|61.25|58.65|61.29|58.69|61.29|58.69|61.25|58.65|0
1638248680000|2021-11-30 05:04:40|61.32|58.72|61.32|58.72|61.32|58.72|61.32|58.72|0
1638248700000|2021-11-30 05:05:00|61.36|58.76|61.38|58.78|61.38|58.78|61.36|58.76|0
1638248710000|2021-11-30 05:05:10|61.4|58.8|61.47|58.87|61.47|58.87|61.4|58.8|0
1638248720000|2021-11-30 05:05:20|61.51|58.91|61.47|58.87|61.51|58.91|61.47|58.87|0
1638248730000|2021-11-30 05:05:30|61.44|58.84|61.44|58.84|61.44|58.84|61.44|58.84|0
1638248740000|2021-11-30 05:05:40|61.51|58.91|61.51|58.91|61.51|58.91|61.51|58.91|0
1638248750000|2021-11-30 05:05:50|61.55|58.95|61.7|59.1|61.7|59.1|61.55|58.95|0
1638248760000|2021-11-30 05:06:00|61.74|59.14|61.89|59.29|61.89|59.29|61.74|59.14|0
1638248770000|2021-11-30 05:06:10|61.85|59.25|61.74|59.14|61.85|59.25|61.74|59.14|0
1638248780000|2021-11-30 05:06:20|61.66|59.06|61.62|59.02|61.66|59.06|61.62|59.02|0
1638248790000|2021-11-30 05:06:30|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1638248800000|2021-11-30 05:06:40|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1638248810000|2021-11-30 05:06:50|61.55|58.95|61.55|58.95|61.62|59.02|61.55|58.95|0
1638248820000|2021-11-30 05:07:00|61.66|59.06|61.59|58.99|61.66|59.06|61.59|58.99|0
1638248830000|2021-11-30 05:07:10|61.55|58.95|61.59|58.99|61.59|58.99|61.55|58.95|0
1638248840000|2021-11-30 05:07:20|61.6|59|61.66|59.06|61.66|59.06|61.6|59|0
1638248850000|2021-11-30 05:07:30|61.73|59.13|61.66|59.06|61.73|59.13|61.66|59.06|0
1638248860000|2021-11-30 05:07:40|61.7|59.1|61.62|59.02|61.7|59.1|61.62|59.02|0
1638248870000|2021-11-30 05:07:50|61.58|58.98|61.51|58.91|61.6|59|61.51|58.91|0
1638248880000|2021-11-30 05:08:00|61.47|58.87|61.57|58.97|61.58|58.98|61.47|58.87|0
1638248890000|2021-11-30 05:08:10|61.58|58.98|61.7|59.1|61.7|59.1|61.58|58.98|0
1638248900000|2021-11-30 05:08:20|61.66|59.06|61.7|59.1|61.7|59.1|61.66|59.06|0
1638248910000|2021-11-30 05:08:30|61.73|59.13|61.85|59.25|61.85|59.25|61.73|59.13|0
1638248920000|2021-11-30 05:08:40|61.88|59.28|62.07|59.47|62.07|59.47|61.88|59.28|0
1638248930000|2021-11-30 05:08:50|62.04|59.44|62.02|59.42|62.04|59.44|61.96|59.36|0
1638248940000|2021-11-30 05:09:00|62|59.4|61.96|59.36|62|59.4|61.96|59.36|0
1638248950000|2021-11-30 05:09:10|61.92|59.32|62|59.4|62.03|59.43|61.92|59.32|0
1638248960000|2021-11-30 05:09:20|62.03|59.43|62.03|59.43|62.03|59.43|62.03|59.43|0
1638248970000|2021-11-30 05:09:30|62.07|59.47|62.07|59.47|62.07|59.47|62.07|59.47|0
1638248980000|2021-11-30 05:09:40|62.15|59.55|62.13|59.53|62.15|59.55|62.11|59.51|0
1638248990000|2021-11-30 05:09:50|62.11|59.51|62.15|59.55|62.15|59.55|62.07|59.47|0
1638249000000|2021-11-30 05:10:00|62.07|59.47|62.02|59.42|62.07|59.47|62|59.4|0
1638249010000|2021-11-30 05:10:10|62.11|59.51|62.11|59.51|62.11|59.51|62.07|59.47|0
1638249020000|2021-11-30 05:10:20|62.07|59.47|62.15|59.55|62.19|59.59|62.07|59.47|0
1638249030000|2021-11-30 05:10:30|62.19|59.59|62.22|59.62|62.22|59.62|62.15|59.55|0
1638249050000|2021-11-30 05:10:50|62.18|59.58|62.11|59.51|62.18|59.58|62.11|59.51|0
1638249060000|2021-11-30 05:11:00|62.13|59.53|62.15|59.55|62.15|59.55|62.13|59.53|0
1638249070000|2021-11-30 05:11:10|62.11|59.51|62.24|59.64|62.24|59.64|62.11|59.51|0
1638249080000|2021-11-30 05:11:20|62.22|59.62|62.26|59.66|62.26|59.66|62.22|59.62|0
1638249090000|2021-11-30 05:11:30|62.22|59.62|62.26|59.66|62.26|59.66|62.22|59.62|0
1638249100000|2021-11-30 05:11:40|62.22|59.62|62.3|59.7|62.3|59.7|62.22|59.62|0
1638249110000|2021-11-30 05:11:50|62.34|59.74|62.49|59.89|62.49|59.89|62.34|59.74|0
1638249120000|2021-11-30 05:12:00|62.45|59.85|62.64|60.04|62.64|60.04|62.45|59.85|0
1638249130000|2021-11-30 05:12:10|62.6|60|62.56|59.96|62.64|60.04|62.56|59.96|0
1638249140000|2021-11-30 05:12:20|62.52|59.92|62.51|59.91|62.52|59.92|62.49|59.89|0
1638249150000|2021-11-30 05:12:30|62.45|59.85|62.41|59.81|62.45|59.85|62.37|59.77|0
1638249160000|2021-11-30 05:12:40|62.45|59.85|62.52|59.92|62.52|59.92|62.45|59.85|0
1638249170000|2021-11-30 05:12:50|62.54|59.94|62.58|59.98|62.6|60|62.54|59.94|0
1638249180000|2021-11-30 05:13:00|62.52|59.92|62.6|60|62.6|60|62.52|59.92|0
1638249190000|2021-11-30 05:13:10|62.64|60.04|62.71|60.11|62.71|60.11|62.64|60.04|0
1638249200000|2021-11-30 05:13:20|62.79|60.19|62.71|60.11|62.79|60.19|62.71|60.11|0
1638249210000|2021-11-30 05:13:30|62.75|60.15|62.98|60.38|62.98|60.38|62.75|60.15|0
1638249220000|2021-11-30 05:13:40|63.02|60.42|62.96|60.36|63.06|60.46|62.94|60.34|0
1638249230000|2021-11-30 05:13:50|62.94|60.34|63.02|60.42|63.02|60.42|62.94|60.34|0
1638249240000|2021-11-30 05:14:00|63.15|60.55|63.33|60.73|63.33|60.73|63.15|60.55|0
1638249250000|2021-11-30 05:14:10|63.29|60.69|63.4|60.8|63.4|60.8|63.29|60.69|0
1638249260000|2021-11-30 05:14:20|63.36|60.76|63.4|60.8|63.4|60.8|63.36|60.76|0
1638249270000|2021-11-30 05:14:30|63.29|60.69|63.56|60.96|63.63|61.03|63.29|60.69|0
1638249280000|2021-11-30 05:14:40|63.48|60.88|63.46|60.86|63.5|60.9|63.46|60.86|0
1638249290000|2021-11-30 05:14:50|63.65|61.05|63.75|61.15|63.75|61.15|63.65|61.05|0
1638249300000|2021-11-30 05:15:00|63.71|61.11|63.63|61.03|63.71|61.11|63.63|61.03|0
1638249310000|2021-11-30 05:15:10|63.75|61.15|63.59|60.99|63.75|61.15|63.59|60.99|0
1638249320000|2021-11-30 05:15:20|63.56|60.96|63.59|60.99|63.59|60.99|63.56|60.96|0
1638249330000|2021-11-30 05:15:30|63.56|60.96|63.52|60.92|63.56|60.96|63.52|60.92|0
1638249340000|2021-11-30 05:15:40|63.56|60.96|63.56|60.96|63.56|60.96|63.56|60.96|0
1638249350000|2021-11-30 05:15:50|63.52|60.92|63.55|60.95|63.55|60.95|63.52|60.92|0
1638249360000|2021-11-30 05:16:00|63.59|60.99|63.69|61.09|63.71|61.11|63.59|60.99|0
1638249370000|2021-11-30 05:16:10|63.67|61.07|63.75|61.15|63.75|61.15|63.67|61.07|0
1638249380000|2021-11-30 05:16:20|63.86|61.26|63.94|61.34|63.94|61.34|63.86|61.26|0
1638249390000|2021-11-30 05:16:30|63.98|61.38|63.86|61.26|63.98|61.38|63.86|61.26|0
1638249400000|2021-11-30 05:16:40|63.9|61.3|64.25|61.65|64.25|61.65|63.9|61.3|0
1638249410000|2021-11-30 05:16:50|64.29|61.69|64.37|61.77|64.37|61.77|64.29|61.69|0
1638249420000|2021-11-30 05:17:00|64.41|61.81|64.41|61.81|64.43|61.83|64.41|61.81|0
1638249430000|2021-11-30 05:17:10|64.37|61.77|64.37|61.77|64.45|61.85|64.37|61.77|0
1638249440000|2021-11-30 05:17:20|64.21|61.61|64.13|61.53|64.21|61.61|64.1|61.5|0
1638249450000|2021-11-30 05:17:30|64.21|61.61|64.44|61.84|64.45|61.85|64.17|61.57|0
1638249460000|2021-11-30 05:17:40|64.41|61.81|64.44|61.84|64.44|61.84|64.41|61.81|0
1638249470000|2021-11-30 05:17:50|64.37|61.77|64.37|61.77|64.43|61.83|64.37|61.77|0
1638249480000|2021-11-30 05:18:00|64.25|61.65|64.21|61.61|64.25|61.65|64.17|61.57|0
1638249490000|2021-11-30 05:18:10|64.15|61.55|64.08|61.48|64.15|61.55|64.08|61.48|0
1638249500000|2021-11-30 05:18:20|64.13|61.53|64.21|61.61|64.25|61.65|64.13|61.53|0
1638249510000|2021-11-30 05:18:30|64.25|61.65|64.29|61.69|64.37|61.77|64.25|61.65|0
1638249520000|2021-11-30 05:18:40|64.25|61.65|64.35|61.75|64.35|61.75|64.25|61.65|0
1638249530000|2021-11-30 05:18:50|64.37|61.77|64.31|61.71|64.37|61.77|64.31|61.71|0
1638249540000|2021-11-30 05:19:00|64.29|61.69|64.37|61.77|64.37|61.77|64.29|61.69|0
1638249550000|2021-11-30 05:19:10|64.56|61.96|64.52|61.92|64.56|61.96|64.48|61.88|0
1638249560000|2021-11-30 05:19:20|64.7|62.1|64.87|62.27|64.87|62.27|64.7|62.1|0
1638249570000|2021-11-30 05:19:30|65.15|62.55|65.05|62.45|65.15|62.55|65.03|62.43|0
1638249580000|2021-11-30 05:19:40|65.23|62.63|65.58|62.98|65.58|62.98|65.23|62.63|0
1638249590000|2021-11-30 05:19:50|65.48|62.88|65.39|62.79|65.5|62.9|65.39|62.79|0
1638249600000|2021-11-30 05:20:00|65.46|62.86|65.42|62.82|65.46|62.86|65.42|62.82|0
1638249610000|2021-11-30 05:20:10|65.46|62.86|65.5|62.9|65.5|62.9|65.46|62.86|0
1638249620000|2021-11-30 05:20:20|65.62|63.02|65.74|63.14|65.74|63.14|65.62|63.02|0
1638249630000|2021-11-30 05:20:30|65.62|63.02|66.11|63.51|66.11|63.51|65.62|63.02|0
1638249640000|2021-11-30 05:20:40|66.13|63.53|66.03|63.43|66.13|63.53|66.03|63.43|0
1638249650000|2021-11-30 05:20:50|65.95|63.35|65.93|63.33|65.99|63.39|65.93|63.33|0
1638249660000|2021-11-30 05:21:00|65.87|63.27|65.87|63.27|65.95|63.35|65.87|63.27|0
1638249670000|2021-11-30 05:21:10|66.91|64.31|67.11|64.51|67.11|64.51|66.91|64.31|0
1638249680000|2021-11-30 05:21:20|67.07|64.47|67.03|64.43|67.07|64.47|66.97|64.37|0
1638249690000|2021-11-30 05:21:30|66.95|64.35|66.87|64.27|66.95|64.35|66.87|64.27|0
1638249700000|2021-11-30 05:21:40|66.97|64.37|67.21|64.61|67.27|64.67|66.97|64.37|0
1638249710000|2021-11-30 05:21:50|67.19|64.59|67.21|64.61|67.27|64.67|67.19|64.59|0
1638249720000|2021-11-30 05:22:00|67.29|64.69|67.37|64.77|67.41|64.81|67.29|64.69|0
1638249730000|2021-11-30 05:22:10|67.31|64.71|66.87|64.27|67.31|64.71|66.87|64.27|0
1638249740000|2021-11-30 05:22:20|66.97|64.37|66.75|64.15|66.97|64.37|66.75|64.15|0
1638249750000|2021-11-30 05:22:30|66.63|64.03|66.63|64.03|66.71|64.11|66.59|63.99|0
1638249760000|2021-11-30 05:22:40|66.59|63.99|66.47|63.87|66.59|63.99|66.47|63.87|0
1638249770000|2021-11-30 05:22:50|66.37|63.77|66.25|63.65|66.37|63.77|66.25|63.65|0
1638249780000|2021-11-30 05:23:00|66.43|63.83|66.35|63.75|66.43|63.83|66.31|63.71|0
1638249790000|2021-11-30 05:23:10|66.39|63.79|66.53|63.93|66.61|64.01|66.39|63.79|0
1638249800000|2021-11-30 05:23:20|66.63|64.03|66.59|63.99|66.63|64.03|66.55|63.95|0
1638249810000|2021-11-30 05:23:30|66.55|63.95|66.41|63.81|66.55|63.95|66.41|63.81|0
1638249820000|2021-11-30 05:23:40|66.45|63.85|66.35|63.75|66.45|63.85|66.35|63.75|0
1638249830000|2021-11-30 05:23:50|66.39|63.79|66.63|64.03|66.63|64.03|66.39|63.79|0
1638249840000|2021-11-30 05:24:00|66.67|64.07|66.47|63.87|66.67|64.07|66.47|63.87|0
1638249850000|2021-11-30 05:24:10|68.63|66.03|68.55|65.95|68.63|66.03|68.47|65.87|0
1638249860000|2021-11-30 05:24:20|68.59|65.99|68.57|65.97|68.61|66.01|68.57|65.97|0
1638249870000|2021-11-30 05:24:30|68.55|65.95|68.39|65.79|68.55|65.95|68.39|65.79|0
1638249880000|2021-11-30 05:24:40|68.31|65.71|68.31|65.71|68.39|65.79|68.31|65.71|0
1638249890000|2021-11-30 05:24:50|68.27|65.67|68.55|65.95|68.59|65.99|68.27|65.67|0
1638249900000|2021-11-30 05:25:00|68.51|65.91|68.8|66.2|68.8|66.2|68.51|65.91|0
1638249910000|2021-11-30 05:25:10|68.71|66.11|68.65|66.05|68.71|66.11|68.65|66.05|0
1638249920000|2021-11-30 05:25:20|68.84|66.24|68.76|66.16|68.84|66.24|68.76|66.16|0
1638249930000|2021-11-30 05:25:30|68.78|66.18|68.74|66.14|68.8|66.2|68.74|66.14|0
1638249940000|2021-11-30 05:25:40|68.76|66.16|68.92|66.32|68.92|66.32|68.76|66.16|0
1638249950000|2021-11-30 05:25:50|68.9|66.3|68.88|66.28|68.96|66.36|68.86|66.26|0
1638249960000|2021-11-30 05:26:00|68.75|66.15|68.75|66.15|68.75|66.15|68.74|66.14|0
1638249970000|2021-11-30 05:26:10|68.74|66.14|68.63|66.03|68.75|66.15|68.63|66.03|0
1638249980000|2021-11-30 05:26:20|68.59|65.99|68.53|65.93|68.59|65.99|68.47|65.87|0
1638249990000|2021-11-30 05:26:30|68.55|65.95|68.88|66.28|68.88|66.28|68.55|65.95|0
1638250000000|2021-11-30 05:26:40|68.84|66.24|69|66.4|69|66.4|68.84|66.24|0
1638250010000|2021-11-30 05:26:50|68.96|66.36|69.06|66.46|69.06|66.46|68.96|66.36|0
1638250020000|2021-11-30 05:27:00|69.12|66.52|69.24|66.64|69.24|66.64|69.08|66.48|0
1638250030000|2021-11-30 05:27:10|69.2|66.6|69.24|66.64|69.28|66.68|69.2|66.6|0
1638250040000|2021-11-30 05:27:20|69.2|66.6|69.2|66.6|69.28|66.68|69.2|66.6|0
1638250050000|2021-11-30 05:27:30|69.24|66.64|69.24|66.64|69.24|66.64|69.2|66.6|0
1638250060000|2021-11-30 05:27:40|69.2|66.6|69.33|66.73|69.33|66.73|69.2|66.6|0
1638250070000|2021-11-30 05:27:50|69.28|66.68|69.35|66.75|69.41|66.81|69.28|66.68|0
1638250080000|2021-11-30 05:28:00|69.41|66.81|69.41|66.81|69.41|66.81|69.33|66.73|0
1638250090000|2021-11-30 05:28:10|69.37|66.77|68.88|66.28|69.37|66.77|68.88|66.28|0
1638250100000|2021-11-30 05:28:20|68.86|66.26|68.88|66.28|68.88|66.28|68.79|66.19|0
1638250110000|2021-11-30 05:28:30|68.83|66.23|68.65|66.05|68.83|66.23|68.65|66.05|0
1638250120000|2021-11-30 05:28:40|68.63|66.03|68.31|65.71|68.63|66.03|68.31|65.71|0
1638250130000|2021-11-30 05:28:50|68.39|65.79|68.11|65.51|68.55|65.95|68.11|65.51|0
1638250140000|2021-11-30 05:29:00|68.13|65.53|67.94|65.34|68.13|65.53|67.94|65.34|0
1638250150000|2021-11-30 05:29:10|67.98|65.38|67.7|65.1|67.98|65.38|67.66|65.06|0
1638250160000|2021-11-30 05:29:20|67.66|65.06|67.38|64.78|67.66|65.06|67.38|64.78|0
1638250170000|2021-11-30 05:29:30|67.42|64.82|67.38|64.78|67.42|64.82|67.34|64.74|0
1638250180000|2021-11-30 05:29:40|67.44|64.84|67.62|65.02|67.62|65.02|67.44|64.84|0
1638250190000|2021-11-30 05:29:50|67.78|65.18|67.74|65.14|67.78|65.18|67.62|65.02|0
1638250200000|2021-11-30 05:30:00|67.82|65.22|67.82|65.22|67.86|65.26|67.78|65.18|0
1638250210000|2021-11-30 05:30:10|67.66|65.06|67.48|64.88|67.66|65.06|67.48|64.88|0
1638250220000|2021-11-30 05:30:20|67.62|65.02|67.54|64.94|67.62|65.02|67.54|64.94|0
1638250230000|2021-11-30 05:30:30|67.56|64.96|67.94|65.34|67.94|65.34|67.52|64.92|0
1638250240000|2021-11-30 05:30:40|68.19|65.59|68.18|65.58|68.47|65.87|68.18|65.58|0
1638250250000|2021-11-30 05:30:50|68.31|65.71|68.14|65.54|68.31|65.71|68.14|65.54|0
1638250260000|2021-11-30 05:31:00|68.18|65.58|68.18|65.58|68.18|65.58|67.98|65.38|0
1638250270000|2021-11-30 05:31:10|68.14|65.54|68.18|65.58|68.23|65.63|68.14|65.54|0
1638250280000|2021-11-30 05:31:20|68.02|65.42|67.98|65.38|68.06|65.46|67.98|65.38|0
1638250290000|2021-11-30 05:31:30|68.06|65.46|68|65.4|68.06|65.46|68|65.4|0
1638250300000|2021-11-30 05:31:40|67.96|65.36|67.94|65.34|67.96|65.36|67.92|65.32|0
1638250310000|2021-11-30 05:31:50|67.9|65.3|67.9|65.3|67.9|65.3|67.84|65.24|0
1638250320000|2021-11-30 05:32:00|68.06|65.46|68.04|65.44|68.1|65.5|68.04|65.44|0
1638250330000|2021-11-30 05:32:10|68.14|65.54|68.18|65.58|68.18|65.58|68.12|65.52|0
1638250340000|2021-11-30 05:32:20|68.14|65.54|68.37|65.77|68.37|65.77|68.14|65.54|0
1638250350000|2021-11-30 05:32:30|68.39|65.79|68.45|65.85|68.63|66.03|68.39|65.79|0
1638250360000|2021-11-30 05:32:40|68.47|65.87|68.51|65.91|68.63|66.03|68.47|65.87|0
1638250370000|2021-11-30 05:32:50|68.35|65.75|68.33|65.73|68.35|65.75|68.33|65.73|0
1638250380000|2021-11-30 05:33:00|68.35|65.75|68.3|65.7|68.35|65.75|68.26|65.66|0
1638250390000|2021-11-30 05:33:10|68.29|65.69|68.26|65.66|68.29|65.69|68.22|65.62|0
1638250400000|2021-11-30 05:33:20|68.37|65.77|68.18|65.58|68.37|65.77|68.18|65.58|0
1638250410000|2021-11-30 05:33:30|68.06|65.46|67.94|65.34|68.06|65.46|67.94|65.34|0
1638250420000|2021-11-30 05:33:40|67.98|65.38|68|65.4|68.02|65.42|67.98|65.38|0
1638250430000|2021-11-30 05:33:50|67.94|65.34|67.86|65.26|67.96|65.36|67.86|65.26|0
1638250440000|2021-11-30 05:34:00|67.94|65.34|67.84|65.24|67.94|65.34|67.84|65.24|0
1638250450000|2021-11-30 05:34:10|67.9|65.3|67.82|65.22|67.9|65.3|67.82|65.22|0
1638250460000|2021-11-30 05:34:20|67.8|65.2|67.72|65.12|67.8|65.2|67.72|65.12|0
1638250470000|2021-11-30 05:34:30|67.68|65.08|67.58|64.98|67.68|65.08|67.58|64.98|0
1638250480000|2021-11-30 05:34:40|67.5|64.9|67.54|64.94|67.54|64.94|67.5|64.9|0
1638250490000|2021-11-30 05:34:50|67.46|64.86|67.58|64.98|67.58|64.98|67.46|64.86|0
1638250500000|2021-11-30 05:35:00|67.46|64.86|67.54|64.94|67.54|64.94|67.46|64.86|0
1638250510000|2021-11-30 05:35:10|67.64|65.04|67.7|65.1|67.7|65.1|67.64|65.04|0
1638250520000|2021-11-30 05:35:20|67.78|65.18|67.86|65.26|67.86|65.26|67.72|65.12|0
1638250530000|2021-11-30 05:35:30|67.88|65.28|67.84|65.24|67.92|65.32|67.84|65.24|0
1638250540000|2021-11-30 05:35:40|67.86|65.26|67.74|65.14|67.86|65.26|67.74|65.14|0
1638250550000|2021-11-30 05:35:50|67.62|65.02|67.66|65.06|67.66|65.06|67.62|65.02|0
1638250560000|2021-11-30 05:36:00|67.74|65.14|67.98|65.38|68|65.4|67.74|65.14|0
1638250570000|2021-11-30 05:36:10|68.06|65.46|68.28|65.68|68.28|65.68|68.06|65.46|0
1638250580000|2021-11-30 05:36:20|68.42|65.82|68.3|65.7|68.42|65.82|68.3|65.7|0
1638250590000|2021-11-30 05:36:30|68.34|65.74|68.3|65.7|68.34|65.74|68.22|65.62|0
1638250600000|2021-11-30 05:36:40|68.34|65.74|68.22|65.62|68.34|65.74|68.22|65.62|0
1638250610000|2021-11-30 05:36:50|68.38|65.78|68.46|65.86|68.46|65.86|68.38|65.78|0
1638250620000|2021-11-30 05:37:00|68.42|65.82|68.46|65.86|68.46|65.86|68.42|65.82|0
1638250630000|2021-11-30 05:37:10|68.5|65.9|68.5|65.9|68.5|65.9|68.5|65.9|0
1638250640000|2021-11-30 05:37:20|68.67|66.07|68.79|66.19|68.79|66.19|68.67|66.07|0
1638250650000|2021-11-30 05:37:30|68.75|66.15|68.75|66.15|68.75|66.15|68.75|66.15|0
1638250660000|2021-11-30 05:37:40|68.79|66.19|68.95|66.35|68.95|66.35|68.79|66.19|0
1638250670000|2021-11-30 05:37:50|68.91|66.31|68.91|66.31|68.91|66.31|68.91|66.31|0
1638250680000|2021-11-30 05:38:00|68.87|66.27|68.95|66.35|68.95|66.35|68.87|66.27|0
1638250690000|2021-11-30 05:38:10|69.1|66.5|69.36|66.76|69.36|66.76|69.1|66.5|0
1638250700000|2021-11-30 05:38:20|69.34|66.74|69.36|66.76|69.4|66.8|69.34|66.74|0
1638250710000|2021-11-30 05:38:30|69.32|66.72|68.91|66.31|69.32|66.72|68.91|66.31|0
1638250720000|2021-11-30 05:38:40|69.01|66.41|68.97|66.37|69.01|66.41|68.97|66.37|0
1638250730000|2021-11-30 05:38:50|68.91|66.31|68.99|66.39|69.03|66.43|68.91|66.31|0
1638250740000|2021-11-30 05:39:00|68.97|66.37|68.91|66.31|68.97|66.37|68.91|66.31|0
1638250750000|2021-11-30 05:39:10|68.87|66.27|69.47|66.87|69.49|66.89|68.87|66.27|0
1638250760000|2021-11-30 05:39:20|70.07|67.47|70.11|67.51|70.11|67.51|70.01|67.41|0
1638250770000|2021-11-30 05:39:30|70.15|67.55|70.27|67.67|70.27|67.67|70.15|67.55|0
1638250780000|2021-11-30 05:39:40|70.26|67.66|69.95|67.35|70.26|67.66|69.95|67.35|0
1638250790000|2021-11-30 05:39:50|69.91|67.31|69.91|67.31|69.91|67.31|69.86|67.26|0
1638250800000|2021-11-30 05:40:00|69.84|67.24|69.93|67.33|69.93|67.33|69.84|67.24|0
1638250810000|2021-11-30 05:40:10|70.03|67.43|70.03|67.43|70.03|67.43|70.03|67.43|0
1638250820000|2021-11-30 05:40:20|70.05|67.45|70.03|67.43|70.11|67.51|70.03|67.43|0
1638250830000|2021-11-30 05:40:30|70.07|67.47|70.11|67.51|70.15|67.55|70.07|67.47|0
1638250840000|2021-11-30 05:40:40|70.19|67.59|70.23|67.63|70.23|67.63|70.19|67.59|0
1638250850000|2021-11-30 05:40:50|70.27|67.67|70.34|67.74|70.38|67.78|70.27|67.67|0
1638250860000|2021-11-30 05:41:00|70.23|67.63|70.27|67.67|70.3|67.7|70.23|67.63|0
1638250870000|2021-11-30 05:41:10|70.11|67.51|70.32|67.72|70.32|67.72|70.11|67.51|0
1638250880000|2021-11-30 05:41:20|70.11|67.51|70.13|67.53|70.13|67.53|70.07|67.47|0
1638250890000|2021-11-30 05:41:30|70.09|67.49|70.07|67.47|70.09|67.49|70.05|67.45|0
1638250900000|2021-11-30 05:41:40|70.03|67.43|70.05|67.45|70.05|67.45|70.03|67.43|0
1638250910000|2021-11-30 05:41:50|70.09|67.49|70.11|67.51|70.11|67.51|70.07|67.47|0
1638250920000|2021-11-30 05:42:00|70.15|67.55|70.27|67.67|70.31|67.71|70.15|67.55|0
1638250930000|2021-11-30 05:42:10|70.31|67.71|70.23|67.63|70.36|67.76|70.23|67.63|0
1638250940000|2021-11-30 05:42:20|70.19|67.59|70.6|68|70.6|68|70.19|67.59|0
1638250950000|2021-11-30 05:42:30|70.69|68.09|70.6|68|70.69|68.09|70.6|68|0
1638250960000|2021-11-30 05:42:40|70.58|67.98|70.67|68.07|70.67|68.07|70.42|67.82|0
1638250970000|2021-11-30 05:42:50|70.69|68.09|70.46|67.86|70.69|68.09|70.46|67.86|0
1638250980000|2021-11-30 05:43:00|70.42|67.82|70.44|67.84|70.5|67.9|70.42|67.82|0
1638250990000|2021-11-30 05:43:10|70.48|67.88|70.54|67.94|70.54|67.94|70.48|67.88|0
1638251000000|2021-11-30 05:43:20|70.6|68|70.69|68.09|70.69|68.09|70.6|68|0
1638251010000|2021-11-30 05:43:30|70.73|68.13|70.6|68|70.73|68.13|70.6|68|0
1638251020000|2021-11-30 05:43:40|70.58|67.98|70.6|68|70.6|68|70.52|67.92|0
1638251030000|2021-11-30 05:43:50|70.52|67.92|70.56|67.96|70.56|67.96|70.52|67.92|0
1638251040000|2021-11-30 05:44:00|70.58|67.98|70.56|67.96|70.6|68|70.52|67.92|0
1638251050000|2021-11-30 05:44:10|70.64|68.04|70.64|68.04|70.68|68.08|70.64|68.04|0
1638251060000|2021-11-30 05:44:20|70.68|68.08|70.64|68.04|70.68|68.08|70.64|68.04|0
1638251070000|2021-11-30 05:44:30|70.6|68|70.6|68|70.6|68|70.52|67.92|0
1638251080000|2021-11-30 05:44:40|70.85|68.25|70.85|68.25|70.85|68.25|70.85|68.25|0
1638251090000|2021-11-30 05:44:50|70.89|68.29|70.89|68.29|70.89|68.29|70.85|68.25|0
1638251100000|2021-11-30 05:45:00|70.97|68.37|70.97|68.37|71.02|68.42|70.93|68.33|0
1638251110000|2021-11-30 05:45:10|71.18|68.58|71.43|68.83|71.47|68.87|71.18|68.58|0
1638251120000|2021-11-30 05:45:20|71.39|68.79|71.64|69.04|71.64|69.04|71.29|68.69|0
1638251130000|2021-11-30 05:45:30|71.68|69.08|71.81|69.21|71.81|69.21|71.68|69.08|0
1638251140000|2021-11-30 05:45:40|71.85|69.25|71.56|68.96|71.85|69.25|71.56|68.96|0
1638251150000|2021-11-30 05:45:50|71.6|69|71.89|69.29|71.89|69.29|71.6|69|0
1638251160000|2021-11-30 05:46:00|71.72|69.12|72.06|69.46|72.06|69.46|71.72|69.12|0
1638251170000|2021-11-30 05:46:10|72.14|69.54|72.36|69.76|72.36|69.76|72.1|69.5|0
1638251180000|2021-11-30 05:46:20|72.34|69.74|72.17|69.57|72.34|69.74|72.14|69.54|0
1638251190000|2021-11-30 05:46:30|72.23|69.63|72.29|69.69|72.31|69.71|72.23|69.63|0
1638251200000|2021-11-30 05:46:40|72.27|69.67|72.12|69.52|72.27|69.67|72.1|69.5|0
1638251210000|2021-11-30 05:46:50|72.1|69.5|71.96|69.36|72.1|69.5|71.93|69.33|0
1638251220000|2021-11-30 05:47:00|71.93|69.33|72.02|69.42|72.02|69.42|71.93|69.33|0
1638251230000|2021-11-30 05:47:10|71.96|69.36|71.85|69.25|71.96|69.36|71.85|69.25|0
1638251240000|2021-11-30 05:47:20|71.77|69.17|71.77|69.17|71.77|69.17|71.72|69.12|0
1638251250000|2021-11-30 05:47:30|71.75|69.15|71.93|69.33|71.93|69.33|71.75|69.15|0
1638251260000|2021-11-30 05:47:40|72.02|69.42|72.27|69.67|72.27|69.67|72.02|69.42|0
1638251270000|2021-11-30 05:47:50|72.31|69.71|72.31|69.71|72.33|69.73|72.31|69.71|0
1638251280000|2021-11-30 05:48:00|72.29|69.69|72.44|69.84|72.44|69.84|72.27|69.67|0
1638251290000|2021-11-30 05:48:10|72.27|69.67|72.82|70.22|72.88|70.28|72.25|69.65|0
1638251300000|2021-11-30 05:48:20|72.69|70.09|72.56|69.96|72.69|70.09|72.52|69.92|0
1638251310000|2021-11-30 05:48:30|72.48|69.88|72.4|69.8|72.48|69.88|72.38|69.78|0
1638251320000|2021-11-30 05:48:40|72.35|69.75|72.27|69.67|72.35|69.75|72.23|69.63|0
1638251330000|2021-11-30 05:48:50|72.21|69.61|72.18|69.58|72.23|69.63|72.18|69.58|0
1638251340000|2021-11-30 05:49:00|72.23|69.63|72.23|69.63|72.27|69.67|72.23|69.63|0
1638251350000|2021-11-30 05:49:10|72.21|69.61|72.23|69.63|72.23|69.63|72.18|69.58|0
1638251360000|2021-11-30 05:49:20|72.52|69.92|72.65|70.05|72.65|70.05|72.52|69.92|0
1638251370000|2021-11-30 05:49:30|72.73|70.13|72.61|70.01|72.73|70.13|72.61|70.01|0
1638251380000|2021-11-30 05:49:40|72.52|69.92|72.48|69.88|72.52|69.92|72.44|69.84|0
1638251390000|2021-11-30 05:49:50|72.56|69.96|72.73|70.13|72.73|70.13|72.48|69.88|0
1638251400000|2021-11-30 05:50:00|72.82|70.22|72.97|70.37|72.97|70.37|72.73|70.13|0
1638251410000|2021-11-30 05:50:10|72.9|70.3|72.63|70.03|72.9|70.3|72.63|70.03|0
1638251420000|2021-11-30 05:50:20|72.65|70.05|72.77|70.17|72.77|70.17|72.65|70.05|0
1638251430000|2021-11-30 05:50:30|72.67|70.07|72.6|70|72.67|70.07|72.6|70|0
1638251440000|2021-11-30 05:50:40|72.63|70.03|72.42|69.82|72.63|70.03|72.42|69.82|0
1638251450000|2021-11-30 05:50:50|72.39|69.79|72.48|69.88|72.48|69.88|72.39|69.79|0
1638251460000|2021-11-30 05:51:00|72.52|69.92|72.44|69.84|72.52|69.92|72.44|69.84|0
1638251470000|2021-11-30 05:51:10|72.27|69.67|72.35|69.75|72.35|69.75|72.25|69.65|0
1638251480000|2021-11-30 05:51:20|72.31|69.71|72.44|69.84|72.48|69.88|72.31|69.71|0
1638251490000|2021-11-30 05:51:30|72.35|69.75|72.37|69.77|72.37|69.77|72.35|69.75|0
1638251500000|2021-11-30 05:51:40|72.39|69.79|72.31|69.71|72.39|69.79|72.31|69.71|0
1638251510000|2021-11-30 05:51:50|72.35|69.75|72.29|69.69|72.35|69.75|72.29|69.69|0
1638251520000|2021-11-30 05:52:00|72.39|69.79|72.35|69.75|72.39|69.79|72.27|69.67|0
1638251530000|2021-11-30 05:52:10|72.31|69.71|72.29|69.69|72.31|69.71|72.27|69.67|0
1638251540000|2021-11-30 05:52:20|72.27|69.67|72.27|69.67|72.35|69.75|72.27|69.67|0
1638251550000|2021-11-30 05:52:30|72.22|69.62|72.25|69.65|72.25|69.65|72.14|69.54|0
1638251560000|2021-11-30 05:52:40|72.27|69.67|72.39|69.79|72.39|69.79|72.25|69.65|0
1638251570000|2021-11-30 05:52:50|72.43|69.83|72.58|69.98|72.6|70|72.43|69.83|0
1638251580000|2021-11-30 05:53:00|72.65|70.05|72.58|69.98|72.67|70.07|72.58|69.98|0
1638251590000|2021-11-30 05:53:10|72.65|70.05|72.77|70.17|72.77|70.17|72.65|70.05|0
1638251600000|2021-11-30 05:53:20|72.81|70.21|72.81|70.21|72.86|70.26|72.81|70.21|0
1638251610000|2021-11-30 05:53:30|72.65|70.05|72.43|69.83|72.65|70.05|72.43|69.83|0
1638251620000|2021-11-30 05:53:40|72.41|69.81|72.33|69.73|72.41|69.81|72.33|69.73|0
1638251630000|2021-11-30 05:53:50|72.31|69.71|72.35|69.75|72.35|69.75|72.31|69.71|0
1638251640000|2021-11-30 05:54:00|72.33|69.73|72.35|69.75|72.41|69.81|72.33|69.73|0
1638251650000|2021-11-30 05:54:10|72.39|69.79|72.41|69.81|72.41|69.81|72.39|69.79|0
1638251660000|2021-11-30 05:54:20|72.52|69.92|72.48|69.88|72.56|69.96|72.48|69.88|0
1638251670000|2021-11-30 05:54:30|72.5|69.9|72.56|69.96|72.56|69.96|72.5|69.9|0
1638251680000|2021-11-30 05:54:40|72.5|69.9|72.43|69.83|72.5|69.9|72.43|69.83|0
1638251690000|2021-11-30 05:54:50|72.41|69.81|72.39|69.79|72.43|69.83|72.39|69.79|0
1638251700000|2021-11-30 05:55:00|72.52|69.92|72.43|69.83|72.52|69.92|72.43|69.83|0
1638251710000|2021-11-30 05:55:10|72.37|69.77|72.31|69.71|72.39|69.79|72.31|69.71|0
1638251720000|2021-11-30 05:55:20|72.39|69.79|72.33|69.73|72.39|69.79|72.33|69.73|0
1638251730000|2021-11-30 05:55:30|72.43|69.83|72.31|69.71|72.43|69.83|72.31|69.71|0
1638251740000|2021-11-30 05:55:40|72.35|69.75|72.48|69.88|72.52|69.92|72.35|69.75|0
1638251750000|2021-11-30 05:55:50|72.35|69.75|72.18|69.58|72.35|69.75|72.18|69.58|0
1638251760000|2021-11-30 05:56:00|72.16|69.56|72.31|69.71|72.31|69.71|72.16|69.56|0
1638251770000|2021-11-30 05:56:10|72.29|69.69|72.39|69.79|72.39|69.79|72.29|69.69|0
1638251780000|2021-11-30 05:56:20|72.31|69.71|72.35|69.75|72.39|69.79|72.31|69.71|0
1638251790000|2021-11-30 05:56:30|72.39|69.79|72.43|69.83|72.47|69.87|72.39|69.79|0
1638251800000|2021-11-30 05:56:40|72.47|69.87|72.33|69.73|72.47|69.87|72.33|69.73|0
1638251810000|2021-11-30 05:56:50|72.35|69.75|72.39|69.79|72.39|69.79|72.35|69.75|0
1638251820000|2021-11-30 05:57:00|72.35|69.75|72.14|69.54|72.35|69.75|72.14|69.54|0
1638251830000|2021-11-30 05:57:10|72.22|69.62|72.18|69.58|72.22|69.62|72.18|69.58|0
1638251840000|2021-11-30 05:57:20|72.22|69.62|72.45|69.85|72.45|69.85|72.22|69.62|0
1638251850000|2021-11-30 05:57:30|72.47|69.87|72.6|70|72.6|70|72.47|69.87|0
1638251860000|2021-11-30 05:57:40|72.56|69.96|72.69|70.09|72.69|70.09|72.56|69.96|0
1638251870000|2021-11-30 05:57:50|72.77|70.17|72.79|70.19|72.83|70.23|72.77|70.17|0
1638251880000|2021-11-30 05:58:00|72.77|70.17|72.6|70|72.77|70.17|72.6|70|0
1638251890000|2021-11-30 05:58:10|72.56|69.96|72.64|70.04|72.64|70.04|72.56|69.96|0
1638251900000|2021-11-30 05:58:20|72.56|69.96|72.47|69.87|72.56|69.96|72.47|69.87|0
1638251910000|2021-11-30 05:58:30|72.35|69.75|72.39|69.79|72.39|69.79|72.31|69.71|0
1638251920000|2021-11-30 05:58:40|72.43|69.83|72.43|69.83|72.45|69.85|72.43|69.83|0
1638251930000|2021-11-30 05:58:50|72.35|69.75|72.43|69.83|72.45|69.85|72.35|69.75|0
1638251940000|2021-11-30 05:59:00|72.47|69.87|72.39|69.79|72.47|69.87|72.39|69.79|0
1638251950000|2021-11-30 05:59:10|72.41|69.81|72.3|69.7|72.41|69.81|72.28|69.68|0
1638251960000|2021-11-30 05:59:20|72.26|69.66|72.94|70.34|72.98|70.38|72.26|69.66|0
1638251970000|2021-11-30 05:59:30|73.11|70.51|73.06|70.46|73.11|70.51|73.06|70.46|0
1638251980000|2021-11-30 05:59:40|73.15|70.55|73.27|70.67|73.27|70.67|73.15|70.55|0
1638251990000|2021-11-30 05:59:50|73.25|70.65|73.36|70.76|73.36|70.76|73.25|70.65|0
1638252000000|2021-11-30 06:00:00|73.27|70.67|71.72|69.12|73.27|70.67|71.7|69.1|0
1638252010000|2021-11-30 06:00:10|71.8|69.2|71.63|69.03|71.8|69.2|71.63|69.03|0
1638252020000|2021-11-30 06:00:20|71.67|69.07|71.67|69.07|71.67|69.07|71.63|69.03|0
1638252030000|2021-11-30 06:00:30|71.7|69.1|71.76|69.16|71.76|69.16|71.7|69.1|0
1638252040000|2021-11-30 06:00:40|71.88|69.28|72.05|69.45|72.05|69.45|71.84|69.24|0
1638252050000|2021-11-30 06:00:50|72.81|70.21|73.02|70.42|73.02|70.42|72.81|70.21|0
1638252060000|2021-11-30 06:01:00|73.06|70.46|72.98|70.38|73.06|70.46|72.98|70.38|0
1638252070000|2021-11-30 06:01:10|73.02|70.42|72.77|70.17|73.45|70.85|72.77|70.17|0
1638252080000|2021-11-30 06:01:20|72.79|70.19|73.07|70.47|73.07|70.47|72.79|70.19|0
1638252090000|2021-11-30 06:01:30|73.02|70.42|72.9|70.3|73.02|70.42|72.9|70.3|0
1638252100000|2021-11-30 06:01:40|73.02|70.42|73.43|70.83|73.43|70.83|73.02|70.42|0
1638252110000|2021-11-30 06:01:50|73.58|70.98|75.23|72.63|75.38|72.78|73.58|70.98|0
1638252120000|2021-11-30 06:02:00|75.38|72.78|75.1|72.5|75.38|72.78|75.1|72.5|0
1638252130000|2021-11-30 06:02:10|74.77|72.17|74.55|71.95|74.77|72.17|74.55|71.95|0
1638252140000|2021-11-30 06:02:20|74.4|71.8|74.58|71.98|74.62|72.02|74.4|71.8|0
1638252150000|2021-11-30 06:02:30|74.64|72.04|75.18|72.58|75.18|72.58|74.64|72.04|0
1638252160000|2021-11-30 06:02:40|75.33|72.73|75.18|72.58|75.33|72.73|75.18|72.58|0
1638252170000|2021-11-30 06:02:50|74.96|72.36|74.68|72.08|74.96|72.36|74.68|72.08|0
1638252180000|2021-11-30 06:03:00|74.73|72.13|74.92|72.32|74.92|72.32|74.73|72.13|0
1638252190000|2021-11-30 06:03:10|74.88|72.28|74.96|72.36|74.96|72.36|74.86|72.26|0
1638252200000|2021-11-30 06:03:20|74.99|72.39|75.09|72.49|75.09|72.49|74.86|72.26|0
1638252210000|2021-11-30 06:03:30|75.11|72.51|75.31|72.71|75.31|72.71|75.05|72.45|0
1638252220000|2021-11-30 06:03:40|75.33|72.73|75.46|72.86|75.51|72.91|75.33|72.73|0
1638252230000|2021-11-30 06:03:50|75.44|72.84|75.01|72.41|75.44|72.84|74.96|72.36|0
1638252240000|2021-11-30 06:04:00|75.07|72.47|74.98|72.38|75.16|72.56|74.98|72.38|0
1638252250000|2021-11-30 06:04:10|74.92|72.32|74.9|72.3|74.92|72.32|74.9|72.3|0
1638252260000|2021-11-30 06:04:20|74.83|72.23|74.83|72.23|74.83|72.23|74.77|72.17|0
1638252270000|2021-11-30 06:04:30|75.03|72.43|75.18|72.58|75.24|72.64|75.03|72.43|0
1638252280000|2021-11-30 06:04:40|75.2|72.6|75.42|72.82|75.42|72.82|75.2|72.6|0
1638252290000|2021-11-30 06:04:50|75.29|72.69|75.18|72.58|75.29|72.69|75.18|72.58|0
1638252300000|2021-11-30 06:05:00|75.22|72.62|75.16|72.56|75.22|72.62|75.07|72.47|0
1638252310000|2021-11-30 06:05:10|75.14|72.54|75.29|72.69|75.29|72.69|75.14|72.54|0
1638252320000|2021-11-30 06:05:20|77.22|74.62|77.22|74.62|77.22|74.62|77.18|74.58|0
1638252330000|2021-11-30 06:05:30|75.93|73.33|77.28|74.68|77.28|74.68|75.93|73.33|0
1638252340000|2021-11-30 06:05:40|77.36|74.76|77.1|74.5|77.36|74.76|77.1|74.5|0
1638252350000|2021-11-30 06:05:50|77.32|74.72|77.28|74.68|77.36|74.76|77.23|74.63|0
1638252360000|2021-11-30 06:06:00|77.43|74.83|77.56|74.96|77.56|74.96|77.41|74.81|0
1638252370000|2021-11-30 06:06:10|77.65|75.05|77.45|74.85|77.65|75.05|77.45|74.85|0
1638252380000|2021-11-30 06:06:20|77.54|74.94|77.65|75.05|77.81|75.21|77.54|74.94|0
1638252390000|2021-11-30 06:06:30|77.7|75.1|77.9|75.3|77.9|75.3|77.7|75.1|0
1638252400000|2021-11-30 06:06:40|78.16|75.56|77.98|75.38|78.34|75.74|77.98|75.38|0
1638252410000|2021-11-30 06:06:50|78.36|75.76|78.56|75.96|78.56|75.96|78.23|75.63|0
1638252420000|2021-11-30 06:07:00|78.7|76.1|79.06|76.46|79.06|76.46|78.7|76.1|0
1638252430000|2021-11-30 06:07:10|79.15|76.55|78.47|75.87|79.15|76.55|78.47|75.87|0
1638252440000|2021-11-30 06:07:20|78.5|75.9|78.52|75.92|78.52|75.92|78.5|75.9|0
1638252450000|2021-11-30 06:07:30|78.47|75.87|78.36|75.76|78.54|75.94|78.36|75.76|0
1638252460000|2021-11-30 06:07:40|78.21|75.61|78.52|75.92|78.52|75.92|78.21|75.61|0
1638252470000|2021-11-30 06:07:50|78.61|76.01|78.83|76.23|78.83|76.23|78.61|76.01|0
1638252480000|2021-11-30 06:08:00|78.63|76.03|78.43|75.83|78.63|76.03|78.43|75.83|0
1638252490000|2021-11-30 06:08:10|78.38|75.78|78.21|75.61|78.43|75.83|78.21|75.61|0
1638252500000|2021-11-30 06:08:20|78.32|75.72|78.38|75.78|78.41|75.81|78.32|75.72|0
1638252510000|2021-11-30 06:08:30|78.34|75.74|78.16|75.56|78.34|75.74|78.16|75.56|0
1638252520000|2021-11-30 06:08:40|78.14|75.54|77.94|75.34|78.14|75.54|77.94|75.34|0
1638252530000|2021-11-30 06:08:50|78.03|75.43|78.25|75.65|78.34|75.74|78.03|75.43|0
1638252540000|2021-11-30 06:09:00|78.12|75.52|78.03|75.43|78.12|75.52|78.03|75.43|0
1638252550000|2021-11-30 06:09:10|78.05|75.45|77.72|75.12|78.05|75.45|77.72|75.12|0
1638252560000|2021-11-30 06:09:20|77.49|74.89|77.89|75.29|77.89|75.29|77.49|74.89|0
1638252570000|2021-11-30 06:09:30|77.94|75.34|77.72|75.12|77.94|75.34|77.72|75.12|0
1638252580000|2021-11-30 06:09:40|77.63|75.03|77.65|75.05|77.67|75.07|77.63|75.03|0
1638252590000|2021-11-30 06:09:50|77.72|75.12|77.85|75.25|77.85|75.25|77.72|75.12|0
1638252600000|2021-11-30 06:10:00|77.89|75.29|77.19|74.59|77.89|75.29|77.19|74.59|0
1638252610000|2021-11-30 06:10:10|77.01|74.41|77.41|74.81|77.41|74.81|77.01|74.41|0
1638252620000|2021-11-30 06:10:20|77.36|74.76|77.32|74.72|77.43|74.83|77.32|74.72|0
1638252630000|2021-11-30 06:10:30|77.1|74.5|77.03|74.43|77.14|74.54|77.01|74.41|0
1638252640000|2021-11-30 06:10:40|77.05|74.45|77.1|74.5|77.1|74.5|77.01|74.41|0
1638252650000|2021-11-30 06:10:50|77.08|74.48|77.32|74.72|77.32|74.72|77.05|74.45|0
1638252660000|2021-11-30 06:11:00|77.36|74.76|77.67|75.07|77.67|75.07|77.36|74.76|0
1638252670000|2021-11-30 06:11:10|77.56|74.96|77.45|74.85|77.56|74.96|77.45|74.85|0
1638252680000|2021-11-30 06:11:20|77.54|74.94|77.4|74.8|77.54|74.94|77.4|74.8|0
1638252690000|2021-11-30 06:11:30|77.36|74.76|77.23|74.63|77.36|74.76|77.23|74.63|0
1638252700000|2021-11-30 06:11:40|77.36|74.76|77.49|74.89|77.49|74.89|77.36|74.76|0
1638252710000|2021-11-30 06:11:50|77.56|74.96|77.8|75.2|77.8|75.2|77.56|74.96|0
1638252720000|2021-11-30 06:12:00|77.71|75.11|77.67|75.07|77.71|75.11|77.52|74.92|0
1638252730000|2021-11-30 06:12:10|77.56|74.96|77.89|75.29|77.89|75.29|77.56|74.96|0
1638252740000|2021-11-30 06:12:20|77.91|75.31|77.58|74.98|77.91|75.31|77.58|74.98|0
1638252750000|2021-11-30 06:12:30|77.69|75.09|77.69|75.09|77.76|75.16|77.69|75.09|0
1638252760000|2021-11-30 06:12:40|77.67|75.07|77.6|75|77.67|75.07|77.58|74.98|0
1638252770000|2021-11-30 06:12:50|77.58|74.98|77.36|74.76|77.58|74.98|77.25|74.65|0
1638252780000|2021-11-30 06:13:00|77.4|74.8|77.27|74.67|77.4|74.8|77.27|74.67|0
1638252790000|2021-11-30 06:13:10|77.18|74.58|77.14|74.54|77.18|74.58|77.01|74.41|0
1638252800000|2021-11-30 06:13:20|77.18|74.58|77.25|74.65|77.27|74.67|77.18|74.58|0
1638252810000|2021-11-30 06:13:30|77.21|74.61|77.32|74.72|77.32|74.72|77.18|74.58|0
1638252820000|2021-11-30 06:13:40|77.27|74.67|77.36|74.76|77.36|74.76|77.27|74.67|0
1638252830000|2021-11-30 06:13:50|77.38|74.78|77.38|74.78|77.43|74.83|77.38|74.78|0
1638252840000|2021-11-30 06:14:00|77.36|74.76|77.18|74.58|77.36|74.76|77.18|74.58|0
1638252850000|2021-11-30 06:14:10|77.14|74.54|76.87|74.27|77.18|74.58|76.87|74.27|0
1638252860000|2021-11-30 06:14:20|76.79|74.19|76.61|74.01|76.79|74.19|76.52|73.92|0
1638252870000|2021-11-30 06:14:30|76.63|74.03|76.77|74.17|76.77|74.17|76.63|74.03|0
1638252880000|2021-11-30 06:14:40|76.7|74.1|76.66|74.06|76.7|74.1|76.66|74.06|0
1638252890000|2021-11-30 06:14:50|76.7|74.1|76.87|74.27|76.87|74.27|76.7|74.1|0
1638252900000|2021-11-30 06:15:00|76.92|74.32|77.01|74.41|77.01|74.41|76.92|74.32|0
1638252910000|2021-11-30 06:15:10|76.96|74.36|76.85|74.25|76.96|74.36|76.85|74.25|0
1638252920000|2021-11-30 06:15:20|76.94|74.34|77.01|74.41|77.01|74.41|76.87|74.27|0
1638252930000|2021-11-30 06:15:30|76.96|74.36|77.01|74.41|77.01|74.41|76.92|74.32|0
1638252940000|2021-11-30 06:15:40|76.96|74.36|77.09|74.49|77.09|74.49|76.96|74.36|0
1638252950000|2021-11-30 06:15:50|77.05|74.45|77.09|74.49|77.09|74.49|77.05|74.45|0
1638252960000|2021-11-30 06:16:00|77.07|74.47|77.09|74.49|77.12|74.52|77.05|74.45|0
1638252970000|2021-11-30 06:16:10|77.14|74.54|77.14|74.54|77.18|74.58|77.14|74.54|0
1638252980000|2021-11-30 06:16:20|77.12|74.52|76.79|74.19|77.12|74.52|76.79|74.19|0
1638252990000|2021-11-30 06:16:30|76.65|74.05|76.65|74.05|76.76|74.16|76.65|74.05|0
1638253000000|2021-11-30 06:16:40|76.61|74.01|76.48|73.88|76.61|74.01|76.48|73.88|0
1638253010000|2021-11-30 06:16:50|76.52|73.92|76.63|74.03|76.63|74.03|76.52|73.92|0
1638253020000|2021-11-30 06:17:00|76.57|73.97|76.39|73.79|76.57|73.97|76.39|73.79|0
1638253030000|2021-11-30 06:17:10|76.41|73.81|76.39|73.79|76.52|73.92|76.39|73.79|0
1638253040000|2021-11-30 06:17:20|76.65|74.05|76.43|73.83|76.65|74.05|76.35|73.75|0
1638253050000|2021-11-30 06:17:30|76.39|73.79|76.17|73.57|76.39|73.79|76.17|73.57|0
1638253060000|2021-11-30 06:17:40|76.22|73.62|76.22|73.62|76.22|73.62|76.2|73.6|0
1638253070000|2021-11-30 06:17:50|76.26|73.66|76.35|73.75|76.35|73.75|76.26|73.66|0
1638253080000|2021-11-30 06:18:00|76.22|73.62|76|73.4|76.22|73.62|76|73.4|0
1638253090000|2021-11-30 06:18:10|75.96|73.36|75.91|73.31|76.02|73.42|75.91|73.31|0
1638253100000|2021-11-30 06:18:20|75.93|73.33|75.82|73.22|75.96|73.36|75.82|73.22|0
1638253110000|2021-11-30 06:18:30|75.69|73.09|75.74|73.14|75.74|73.14|75.69|73.09|0
1638253120000|2021-11-30 06:18:40|75.78|73.18|75.69|73.09|75.78|73.18|75.69|73.09|0
1638253130000|2021-11-30 06:18:50|75.67|73.07|75.95|73.35|75.95|73.35|75.67|73.07|0
1638253140000|2021-11-30 06:19:00|76.04|73.44|76.09|73.49|76.09|73.49|75.98|73.38|0
1638253150000|2021-11-30 06:19:10|75.95|73.35|75.82|73.22|75.95|73.35|75.82|73.22|0
1638253160000|2021-11-30 06:19:20|75.76|73.16|75.74|73.14|75.76|73.16|75.69|73.09|0
1638253170000|2021-11-30 06:19:30|75.78|73.18|75.69|73.09|75.78|73.18|75.69|73.09|0
1638253180000|2021-11-30 06:19:40|75.74|73.14|75.78|73.18|75.78|73.18|75.74|73.14|0
1638253190000|2021-11-30 06:19:50|75.74|73.14|75.69|73.09|75.74|73.14|75.69|73.09|0
1638253200000|2021-11-30 06:20:00|75.67|73.07|75.33|72.73|75.67|73.07|75.26|72.66|0
1638253210000|2021-11-30 06:20:10|75.39|72.79|75.74|73.14|75.74|73.14|75.39|72.79|0
1638253230000|2021-11-30 06:20:30|75.65|73.05|75.61|73.01|75.67|73.07|75.61|73.01|0
1638253240000|2021-11-30 06:20:40|75.52|72.92|75.61|73.01|75.61|73.01|75.52|72.92|0
1638253250000|2021-11-30 06:20:50|75.65|73.05|75.52|72.92|75.65|73.05|75.52|72.92|0
1638253260000|2021-11-30 06:21:00|75.48|72.88|75.59|72.99|75.59|72.99|75.48|72.88|0
1638253270000|2021-11-30 06:21:10|75.56|72.96|75.65|73.05|75.67|73.07|75.52|72.92|0
1638253280000|2021-11-30 06:21:20|75.54|72.94|75.52|72.92|75.56|72.96|75.52|72.92|0
1638253290000|2021-11-30 06:21:30|75.56|72.96|75.48|72.88|75.56|72.96|75.48|72.88|0
1638253300000|2021-11-30 06:21:40|75.43|72.83|75.3|72.7|75.43|72.83|75.3|72.7|0
1638253310000|2021-11-30 06:21:50|75.22|72.62|74.94|72.34|75.22|72.62|74.87|72.27|0
1638253320000|2021-11-30 06:22:00|75.09|72.49|74.92|72.32|75.09|72.49|74.92|72.32|0
1638253330000|2021-11-30 06:22:10|74.96|72.36|75|72.4|75.09|72.49|74.96|72.36|0
1638253340000|2021-11-30 06:22:20|75.05|72.45|75|72.4|75.05|72.45|74.96|72.36|0
1638253350000|2021-11-30 06:22:30|75.05|72.45|74.98|72.38|75.05|72.45|74.98|72.38|0
1638253360000|2021-11-30 06:22:40|74.87|72.27|74.49|71.89|74.87|72.27|74.49|71.89|0
1638253370000|2021-11-30 06:22:50|74.4|71.8|73.87|71.27|74.42|71.82|73.81|71.21|0
1638253380000|2021-11-30 06:23:00|73.98|71.38|73.66|71.06|73.98|71.38|73.64|71.04|0
1638253390000|2021-11-30 06:23:10|73.6|71|73.68|71.08|73.68|71.08|73.6|71|0
1638253400000|2021-11-30 06:23:20|73.79|71.19|73.77|71.17|73.79|71.19|73.77|71.17|0
1638253410000|2021-11-30 06:23:30|73.72|71.12|73.53|70.93|73.77|71.17|73.53|70.93|0
1638253420000|2021-11-30 06:23:40|73.51|70.91|73.68|71.08|73.68|71.08|73.47|70.87|0
1638253430000|2021-11-30 06:23:50|73.7|71.1|73.81|71.21|73.83|71.23|73.7|71.1|0
1638253440000|2021-11-30 06:24:00|74.04|71.44|74.21|71.61|74.21|71.61|74.02|71.42|0
1638253450000|2021-11-30 06:24:10|74.02|71.42|74.11|71.51|74.11|71.51|74.02|71.42|0
1638253460000|2021-11-30 06:24:20|74.02|71.42|74.02|71.42|74.06|71.46|74.02|71.42|0
1638253470000|2021-11-30 06:24:30|73.98|71.38|73.98|71.38|73.98|71.38|73.94|71.34|0
1638253480000|2021-11-30 06:24:40|74.02|71.42|74.15|71.55|74.15|71.55|74.02|71.42|0
1638253490000|2021-11-30 06:24:50|74.06|71.46|74.11|71.51|74.11|71.51|74.04|71.44|0
1638253500000|2021-11-30 06:25:00|74.13|71.53|74.04|71.44|74.13|71.53|74.04|71.44|0
1638253510000|2021-11-30 06:25:10|74.02|71.42|74.28|71.68|74.28|71.68|74.02|71.42|0
1638253520000|2021-11-30 06:25:20|74.3|71.7|74.51|71.91|74.53|71.93|74.3|71.7|0
1638253530000|2021-11-30 06:25:30|74.49|71.89|74.49|71.89|74.53|71.93|74.49|71.89|0
1638253540000|2021-11-30 06:25:40|74.51|71.91|74.51|71.91|74.53|71.93|74.49|71.89|0
1638253550000|2021-11-30 06:25:50|74.47|71.87|74.58|71.98|74.58|71.98|74.47|71.87|0
1638253560000|2021-11-30 06:26:00|74.53|71.93|74.3|71.7|74.53|71.93|74.28|71.68|0
1638253570000|2021-11-30 06:26:10|74.32|71.72|74.34|71.74|74.34|71.74|74.32|71.72|0
1638253580000|2021-11-30 06:26:20|74.32|71.72|74.34|71.74|74.36|71.76|74.32|71.72|0
1638253590000|2021-11-30 06:26:30|74.32|71.72|74.36|71.76|74.36|71.76|74.32|71.72|0
1638253600000|2021-11-30 06:26:40|74.28|71.68|74.13|71.53|74.32|71.72|74.13|71.53|0
1638253610000|2021-11-30 06:26:50|74.04|71.44|74.15|71.55|74.15|71.55|74.04|71.44|0
1638253620000|2021-11-30 06:27:00|74.13|71.53|74.11|71.51|74.13|71.53|74.11|71.51|0
1638253630000|2021-11-30 06:27:10|74.06|71.46|74.02|71.42|74.11|71.51|74.02|71.42|0
1638253640000|2021-11-30 06:27:20|74.06|71.46|74.04|71.44|74.06|71.46|74.04|71.44|0
1638253650000|2021-11-30 06:27:30|74.11|71.51|74.06|71.46|74.11|71.51|74.06|71.46|0
1638253660000|2021-11-30 06:27:40|74.02|71.42|73.93|71.33|74.02|71.42|73.93|71.33|0
1638253670000|2021-11-30 06:27:50|73.98|71.38|74.02|71.42|74.02|71.42|73.98|71.38|0
1638253680000|2021-11-30 06:28:00|73.98|71.38|74.02|71.42|74.02|71.42|73.98|71.38|0
1638253690000|2021-11-30 06:28:10|74|71.4|73.85|71.25|74|71.4|73.81|71.21|0
1638253700000|2021-11-30 06:28:20|73.91|71.31|73.89|71.29|73.91|71.31|73.83|71.23|0
1638253710000|2021-11-30 06:28:30|73.98|71.38|73.89|71.29|73.98|71.38|73.89|71.29|0
1638253720000|2021-11-30 06:28:40|73.91|71.31|73.89|71.29|73.91|71.31|73.89|71.29|0
1638253730000|2021-11-30 06:28:50|73.91|71.31|73.81|71.21|73.91|71.31|73.81|71.21|0
1638253740000|2021-11-30 06:29:00|73.83|71.23|73.91|71.31|73.91|71.31|73.83|71.23|0
1638253750000|2021-11-30 06:29:10|73.89|71.29|73.68|71.08|73.89|71.29|73.68|71.08|0
1638253760000|2021-11-30 06:29:20|73.72|71.12|73.7|71.1|73.72|71.12|73.68|71.08|0
1638253770000|2021-11-30 06:29:30|73.79|71.19|73.72|71.12|73.81|71.21|73.72|71.12|0
1638253780000|2021-11-30 06:29:40|73.76|71.16|73.89|71.29|73.89|71.29|73.72|71.12|0
1638253790000|2021-11-30 06:29:50|73.85|71.25|73.85|71.25|73.89|71.29|73.85|71.25|0
1638253800000|2021-11-30 06:30:00|73.83|71.23|73.68|71.08|73.83|71.23|73.68|71.08|0
1638253810000|2021-11-30 06:30:10|73.64|71.04|73.59|70.99|73.64|71.04|73.55|70.95|0
1638253820000|2021-11-30 06:30:20|73.51|70.91|73.23|70.63|73.51|70.91|73.21|70.61|0
1638253830000|2021-11-30 06:30:30|73.3|70.7|73.3|70.7|73.3|70.7|73.25|70.65|0
1638253840000|2021-11-30 06:30:40|73.38|70.78|73.55|70.95|73.55|70.95|73.38|70.78|0
1638253850000|2021-11-30 06:30:50|73.47|70.87|73.38|70.78|73.47|70.87|73.38|70.78|0
1638253860000|2021-11-30 06:31:00|73.34|70.74|73.13|70.53|73.34|70.74|73.13|70.53|0
1638253870000|2021-11-30 06:31:10|73.21|70.61|73.3|70.7|73.3|70.7|73.21|70.61|0
1638253880000|2021-11-30 06:31:20|73.28|70.68|73.21|70.61|73.28|70.68|73.13|70.53|0
1638253890000|2021-11-30 06:31:30|73.25|70.65|73.32|70.72|73.32|70.72|73.25|70.65|0
1638253900000|2021-11-30 06:31:40|73.44|70.84|73.57|70.97|73.57|70.97|73.44|70.84|0
1638253910000|2021-11-30 06:31:50|73.55|70.95|73.53|70.93|73.59|70.99|73.53|70.93|0
1638253920000|2021-11-30 06:32:00|73.55|70.95|73.59|70.99|73.59|70.99|73.49|70.89|0
1638253930000|2021-11-30 06:32:10|73.72|71.12|73.74|71.14|73.74|71.14|73.72|71.12|0
1638253940000|2021-11-30 06:32:20|73.85|71.25|73.85|71.25|73.93|71.33|73.85|71.25|0
1638253950000|2021-11-30 06:32:30|73.83|71.23|73.63|71.03|73.83|71.23|73.63|71.03|0
1638253960000|2021-11-30 06:32:40|73.7|71.1|73.74|71.14|73.76|71.16|73.7|71.1|0
1638253970000|2021-11-30 06:32:50|73.72|71.12|73.7|71.1|73.72|71.12|73.68|71.08|0
1638253980000|2021-11-30 06:33:00|73.76|71.16|73.8|71.2|73.8|71.2|73.76|71.16|0
1638253990000|2021-11-30 06:33:10|73.83|71.23|73.68|71.08|73.83|71.23|73.68|71.08|0
1638254000000|2021-11-30 06:33:20|73.61|71.01|73.59|70.99|73.63|71.03|73.59|70.99|0
1638254010000|2021-11-30 06:33:30|73.51|70.91|73.44|70.84|73.51|70.91|73.42|70.82|0
1638254020000|2021-11-30 06:33:40|73.38|70.78|73.4|70.8|73.46|70.86|73.36|70.76|0
1638254030000|2021-11-30 06:33:50|73.38|70.78|73.38|70.78|73.42|70.82|73.34|70.74|0
1638254040000|2021-11-30 06:34:00|73.29|70.69|73.21|70.61|73.29|70.69|73.21|70.61|0
1638254050000|2021-11-30 06:34:10|73.17|70.57|73.36|70.76|73.36|70.76|73.15|70.55|0
1638254060000|2021-11-30 06:34:20|73.38|70.78|73.63|71.03|73.63|71.03|73.38|70.78|0
1638254070000|2021-11-30 06:34:30|73.68|71.08|73.72|71.12|73.72|71.12|73.68|71.08|0
1638254080000|2021-11-30 06:34:40|73.76|71.16|73.85|71.25|73.85|71.25|73.76|71.16|0
1638254090000|2021-11-30 06:34:50|73.8|71.2|73.67|71.07|73.8|71.2|73.67|71.07|0
1638254100000|2021-11-30 06:35:00|73.7|71.1|73.87|71.27|73.87|71.27|73.67|71.07|0
1638254110000|2021-11-30 06:35:10|73.84|71.24|73.89|71.29|73.89|71.29|73.84|71.24|0
1638254120000|2021-11-30 06:35:20|73.97|71.37|73.7|71.1|73.97|71.37|73.7|71.1|0
1638254130000|2021-11-30 06:35:30|73.67|71.07|73.59|70.99|73.67|71.07|73.5|70.9|0
1638254140000|2021-11-30 06:35:40|73.63|71.03|73.67|71.07|73.72|71.12|73.63|71.03|0
1638254150000|2021-11-30 06:35:50|73.65|71.05|73.67|71.07|73.7|71.1|73.63|71.03|0
1638254160000|2021-11-30 06:36:00|73.65|71.05|73.74|71.14|73.76|71.16|73.63|71.03|0
1638254170000|2021-11-30 06:36:10|73.76|71.16|73.74|71.14|73.8|71.2|73.74|71.14|0
1638254180000|2021-11-30 06:36:20|73.72|71.12|73.72|71.12|73.76|71.16|73.72|71.12|0
1638254190000|2021-11-30 06:36:30|73.67|71.07|73.7|71.1|73.7|71.1|73.65|71.05|0
1638254200000|2021-11-30 06:36:40|73.67|71.07|73.72|71.12|73.72|71.12|73.67|71.07|0
1638254210000|2021-11-30 06:36:50|73.78|71.18|73.93|71.33|73.93|71.33|73.78|71.18|0
1638254220000|2021-11-30 06:37:00|74.04|71.44|74.16|71.56|74.18|71.58|74.04|71.44|0
1638254230000|2021-11-30 06:37:10|74.18|71.58|74.25|71.65|74.31|71.71|74.18|71.58|0
1638254240000|2021-11-30 06:37:20|74.23|71.63|74.25|71.65|74.25|71.65|74.21|71.61|0
1638254250000|2021-11-30 06:37:30|74.27|71.67|74.27|71.67|74.27|71.67|74.23|71.63|0
1638254260000|2021-11-30 06:37:40|74.23|71.63|74.27|71.67|74.27|71.67|74.23|71.63|0
1638254270000|2021-11-30 06:37:50|74.23|71.63|74.23|71.63|74.23|71.63|74.14|71.54|0
1638254280000|2021-11-30 06:38:00|74.27|71.67|74.31|71.71|74.31|71.71|74.27|71.67|0
1638254290000|2021-11-30 06:38:10|74.27|71.67|74.27|71.67|74.27|71.67|74.27|71.67|0
1638254300000|2021-11-30 06:38:20|74.23|71.63|74.25|71.65|74.25|71.65|74.23|71.63|0
1638254310000|2021-11-30 06:38:30|74.18|71.58|73.97|71.37|74.18|71.58|73.97|71.37|0
1638254320000|2021-11-30 06:38:40|73.93|71.33|73.84|71.24|73.93|71.33|73.84|71.24|0
1638254330000|2021-11-30 06:38:50|73.89|71.29|73.8|71.2|73.89|71.29|73.8|71.2|0
1638254340000|2021-11-30 06:39:00|73.76|71.16|73.71|71.11|73.76|71.16|73.69|71.09|0
1638254350000|2021-11-30 06:39:10|73.78|71.18|73.8|71.2|73.8|71.2|73.78|71.18|0
1638254360000|2021-11-30 06:39:20|73.82|71.22|73.91|71.31|73.91|71.31|73.8|71.2|0
1638254370000|2021-11-30 06:39:30|73.86|71.26|73.78|71.18|73.86|71.26|73.78|71.18|0
1638254380000|2021-11-30 06:39:40|73.84|71.24|73.82|71.22|73.84|71.24|73.8|71.2|0
1638254390000|2021-11-30 06:39:50|73.78|71.18|73.88|71.28|73.88|71.28|73.71|71.11|0
1638254400000|2021-11-30 06:40:00|73.91|71.31|74.1|71.5|74.1|71.5|73.91|71.31|0
1638254410000|2021-11-30 06:40:10|74.14|71.54|74.03|71.43|74.18|71.58|74.03|71.43|0
1638254420000|2021-11-30 06:40:20|74.05|71.45|73.93|71.33|74.1|71.5|73.93|71.33|0
1638254430000|2021-11-30 06:40:30|73.97|71.37|73.88|71.28|73.97|71.37|73.88|71.28|0
1638254440000|2021-11-30 06:40:40|73.93|71.33|73.93|71.33|73.93|71.33|73.88|71.28|0
1638254450000|2021-11-30 06:40:50|73.97|71.37|73.93|71.33|74.03|71.43|73.93|71.33|0
1638254460000|2021-11-30 06:41:00|73.88|71.28|73.84|71.24|73.88|71.28|73.76|71.16|0
1638254470000|2021-11-30 06:41:10|73.76|71.16|73.63|71.03|73.76|71.16|73.63|71.03|0
1638254480000|2021-11-30 06:41:20|73.59|70.99|73.54|70.94|73.59|70.99|73.54|70.94|0
1638254490000|2021-11-30 06:41:30|73.63|71.03|73.63|71.03|73.63|71.03|73.54|70.94|0
1638254500000|2021-11-30 06:41:40|73.84|71.24|73.8|71.2|73.84|71.24|73.8|71.2|0
1638254510000|2021-11-30 06:41:50|73.82|71.22|73.8|71.2|73.84|71.24|73.8|71.2|0
1638254520000|2021-11-30 06:42:00|73.74|71.14|73.76|71.16|73.76|71.16|73.71|71.11|0
1638254530000|2021-11-30 06:42:10|73.59|70.99|73.54|70.94|73.63|71.03|73.54|70.94|0
1638254540000|2021-11-30 06:42:20|73.46|70.86|73.37|70.77|73.46|70.86|73.37|70.77|0
1638254550000|2021-11-30 06:42:30|73.5|70.9|73.46|70.86|73.5|70.9|73.46|70.86|0
1638254560000|2021-11-30 06:42:40|73.42|70.82|73.44|70.84|73.44|70.84|73.4|70.8|0
1638254570000|2021-11-30 06:42:50|73.54|70.94|73.42|70.82|73.54|70.94|73.42|70.82|0
1638254580000|2021-11-30 06:43:00|73.37|70.77|73.46|70.86|73.46|70.86|73.37|70.77|0
1638254590000|2021-11-30 06:43:10|73.44|70.84|73.37|70.77|73.44|70.84|73.37|70.77|0
1638254600000|2021-11-30 06:43:20|73.44|70.84|73.25|70.65|73.44|70.84|73.23|70.63|0
1638254610000|2021-11-30 06:43:30|73.2|70.6|73.1|70.5|73.2|70.6|73.1|70.5|0
1638254620000|2021-11-30 06:43:40|72.93|70.33|72.91|70.31|72.95|70.35|72.91|70.31|0
1638254630000|2021-11-30 06:43:50|72.95|70.35|72.82|70.22|72.95|70.35|72.8|70.2|0
1638254640000|2021-11-30 06:44:00|72.87|70.27|73.08|70.48|73.12|70.52|72.87|70.27|0
1638254650000|2021-11-30 06:44:10|73.14|70.54|73.18|70.58|73.2|70.6|73.14|70.54|0
1638254660000|2021-11-30 06:44:20|73.16|70.56|73.2|70.6|73.25|70.65|73.16|70.56|0
1638254670000|2021-11-30 06:44:30|73.23|70.63|73.2|70.6|73.29|70.69|73.2|70.6|0
1638254680000|2021-11-30 06:44:40|73.18|70.58|73.23|70.63|73.23|70.63|73.18|70.58|0
1638254690000|2021-11-30 06:44:50|73.2|70.6|73.2|70.6|73.2|70.6|73.16|70.56|0
1638254700000|2021-11-30 06:45:00|73.23|70.63|73.23|70.63|73.23|70.63|73.2|70.6|0
1638254710000|2021-11-30 06:45:10|73.33|70.73|73.29|70.69|73.33|70.73|73.25|70.65|0
1638254720000|2021-11-30 06:45:20|73.35|70.75|73.52|70.92|73.52|70.92|73.33|70.73|0
1638254730000|2021-11-30 06:45:30|73.65|71.05|73.63|71.03|73.65|71.05|73.5|70.9|0
1638254740000|2021-11-30 06:45:40|73.67|71.07|73.63|71.03|73.69|71.09|73.63|71.03|0
1638254750000|2021-11-30 06:45:50|73.65|71.05|73.65|71.05|73.71|71.11|73.65|71.05|0
1638254760000|2021-11-30 06:46:00|73.67|71.07|73.67|71.07|73.75|71.15|73.67|71.07|0
1638254770000|2021-11-30 06:46:10|73.73|71.13|73.78|71.18|73.78|71.18|73.73|71.13|0
1638254780000|2021-11-30 06:46:20|73.84|71.24|73.8|71.2|73.84|71.24|73.78|71.18|0
1638254790000|2021-11-30 06:46:30|73.84|71.24|73.84|71.24|73.84|71.24|73.84|71.24|0
1638254800000|2021-11-30 06:46:40|73.82|71.22|73.8|71.2|73.82|71.22|73.77|71.17|0
1638254810000|2021-11-30 06:46:50|73.77|71.17|73.8|71.2|73.84|71.24|73.77|71.17|0
1638254820000|2021-11-30 06:47:00|73.75|71.15|73.73|71.13|73.75|71.15|73.67|71.07|0
1638254830000|2021-11-30 06:47:10|73.71|71.11|73.58|70.98|73.71|71.11|73.58|70.98|0
1638254840000|2021-11-30 06:47:20|73.5|70.9|73.41|70.81|73.52|70.92|73.41|70.81|0
1638254850000|2021-11-30 06:47:30|73.44|70.84|73.46|70.86|73.48|70.88|73.44|70.84|0
1638254860000|2021-11-30 06:47:40|73.5|70.9|73.71|71.11|73.71|71.11|73.5|70.9|0
1638254870000|2021-11-30 06:47:50|73.73|71.13|73.73|71.13|73.75|71.15|73.73|71.13|0
1638254880000|2021-11-30 06:48:00|73.77|71.17|73.67|71.07|73.77|71.17|73.67|71.07|0
1638254890000|2021-11-30 06:48:10|73.65|71.05|73.77|71.17|73.77|71.17|73.65|71.05|0
1638254900000|2021-11-30 06:48:20|73.75|71.15|73.73|71.13|73.75|71.15|73.73|71.13|0
1638254910000|2021-11-30 06:48:30|73.71|71.11|73.69|71.09|73.71|71.11|73.69|71.09|0
1638254920000|2021-11-30 06:48:40|73.67|71.07|73.58|70.98|73.67|71.07|73.58|70.98|0
1638254930000|2021-11-30 06:48:50|73.6|71|73.75|71.15|73.75|71.15|73.6|71|0
1638254940000|2021-11-30 06:49:00|73.71|71.11|73.71|71.11|73.71|71.11|73.67|71.07|0
1638254950000|2021-11-30 06:49:10|73.73|71.13|73.73|71.13|73.73|71.13|73.71|71.11|0
1638254960000|2021-11-30 06:49:20|73.75|71.15|73.56|70.96|73.75|71.15|73.56|70.96|0
1638254970000|2021-11-30 06:49:30|73.6|71|73.16|70.56|73.6|71|73.16|70.56|0
1638254980000|2021-11-30 06:49:40|73.12|70.52|73.16|70.56|73.24|70.64|73.12|70.52|0
1638254990000|2021-11-30 06:49:50|73.14|70.54|72.99|70.39|73.14|70.54|72.95|70.35|0
1638255000000|2021-11-30 06:50:00|73.01|70.41|73.07|70.47|73.12|70.52|73.01|70.41|0
1638255010000|2021-11-30 06:50:10|73.1|70.5|72.95|70.35|73.1|70.5|72.95|70.35|0
1638255020000|2021-11-30 06:50:20|72.91|70.31|72.74|70.14|72.91|70.31|72.74|70.14|0
1638255030000|2021-11-30 06:50:30|72.78|70.18|72.74|70.14|72.86|70.26|72.74|70.14|0
1638255040000|2021-11-30 06:50:40|72.69|70.09|72.69|70.09|72.69|70.09|72.69|70.09|0
1638255050000|2021-11-30 06:50:50|72.74|70.14|72.69|70.09|72.74|70.14|72.69|70.09|0
1638255060000|2021-11-30 06:51:00|72.74|70.14|72.82|70.22|72.82|70.22|72.74|70.14|0
1638255070000|2021-11-30 06:51:10|72.74|70.14|72.69|70.09|72.74|70.14|72.69|70.09|0
1638255080000|2021-11-30 06:51:20|72.84|70.24|72.95|70.35|72.95|70.35|72.78|70.18|0
1638255090000|2021-11-30 06:51:30|72.99|70.39|72.95|70.35|72.99|70.39|72.95|70.35|0
1638255100000|2021-11-30 06:51:40|72.99|70.39|72.99|70.39|73.03|70.43|72.99|70.39|0
1638255110000|2021-11-30 06:51:50|73.09|70.49|73.09|70.49|73.11|70.51|73.09|70.49|0
1638255120000|2021-11-30 06:52:00|73.03|70.43|73.2|70.6|73.2|70.6|73.03|70.43|0
1638255130000|2021-11-30 06:52:10|73.16|70.56|73.2|70.6|73.2|70.6|73.16|70.56|0
1638255140000|2021-11-30 06:52:20|73.24|70.64|73.24|70.64|73.24|70.64|73.24|70.64|0
1638255150000|2021-11-30 06:52:30|73.2|70.6|73.33|70.73|73.33|70.73|73.2|70.6|0
1638255160000|2021-11-30 06:52:40|73.37|70.77|73.37|70.77|73.39|70.79|73.37|70.77|0
1638255170000|2021-11-30 06:52:50|73.33|70.73|73.35|70.75|73.35|70.75|73.28|70.68|0
1638255180000|2021-11-30 06:53:00|73.41|70.81|73.3|70.7|73.41|70.81|73.28|70.68|0
1638255190000|2021-11-30 06:53:10|73.33|70.73|73.35|70.75|73.35|70.75|73.33|70.73|0
1638255200000|2021-11-30 06:53:20|73.33|70.73|73.32|70.72|73.33|70.73|73.3|70.7|0
1638255210000|2021-11-30 06:53:30|73.28|70.68|73.11|70.51|73.28|70.68|73.11|70.51|0
1638255220000|2021-11-30 06:53:40|73.01|70.41|73.01|70.41|73.01|70.41|73.01|70.41|0
1638255230000|2021-11-30 06:53:50|73.03|70.43|73.14|70.54|73.14|70.54|73.03|70.43|0
1638255240000|2021-11-30 06:54:00|73.11|70.51|73.03|70.43|73.11|70.51|73.03|70.43|0
1638255250000|2021-11-30 06:54:10|73.05|70.45|73.11|70.51|73.11|70.51|73.05|70.45|0
1638255260000|2021-11-30 06:54:20|73.01|70.41|73.14|70.54|73.14|70.54|73.01|70.41|0
1638255270000|2021-11-30 06:54:30|73.07|70.47|73.16|70.56|73.16|70.56|73.07|70.47|0
1638255280000|2021-11-30 06:54:40|73.2|70.6|73.13|70.53|73.2|70.6|73.13|70.53|0
1638255290000|2021-11-30 06:54:50|73.2|70.6|73.2|70.6|73.2|70.6|73.18|70.58|0
1638255300000|2021-11-30 06:55:00|73.24|70.64|73.32|70.72|73.32|70.72|73.24|70.64|0
1638255310000|2021-11-30 06:55:10|73.28|70.68|73.26|70.66|73.32|70.72|73.26|70.66|0
1638255320000|2021-11-30 06:55:20|73.24|70.64|73.28|70.68|73.28|70.68|73.24|70.64|0
1638255330000|2021-11-30 06:55:30|73.26|70.66|73.28|70.68|73.28|70.68|73.24|70.64|0
1638255340000|2021-11-30 06:55:40|73.32|70.72|73.32|70.72|73.32|70.72|73.28|70.68|0
1638255350000|2021-11-30 06:55:50|73.3|70.7|73.3|70.7|73.32|70.72|73.3|70.7|0
1638255360000|2021-11-30 06:56:00|73.28|70.68|73.32|70.72|73.32|70.72|73.28|70.68|0
1638255370000|2021-11-30 06:56:10|73.35|70.75|73.32|70.72|73.35|70.75|73.32|70.72|0
1638255380000|2021-11-30 06:56:20|73.35|70.75|73.32|70.72|73.35|70.75|73.32|70.72|0
1638255390000|2021-11-30 06:56:30|73.22|70.62|73.11|70.51|73.22|70.62|73.11|70.51|0
1638255400000|2021-11-30 06:56:40|73.15|70.55|73.13|70.53|73.15|70.55|73.13|70.53|0
1638255410000|2021-11-30 06:56:50|73.15|70.55|73.15|70.55|73.15|70.55|73.15|70.55|0
1638255420000|2021-11-30 06:57:00|73.18|70.58|73.18|70.58|73.18|70.58|73.15|70.55|0
1638255430000|2021-11-30 06:57:10|73.13|70.53|73.24|70.64|73.24|70.64|73.13|70.53|0
1638255440000|2021-11-30 06:57:20|73.22|70.62|73.26|70.66|73.26|70.66|73.22|70.62|0
1638255450000|2021-11-30 06:57:30|73.28|70.68|73.3|70.7|73.3|70.7|73.26|70.66|0
1638255460000|2021-11-30 06:57:40|73.36|70.76|73.36|70.76|73.36|70.76|73.36|70.76|0
1638255470000|2021-11-30 06:57:50|73.32|70.72|73.36|70.76|73.36|70.76|73.32|70.72|0
1638255480000|2021-11-30 06:58:00|73.39|70.79|73.32|70.72|73.39|70.79|73.32|70.72|0
1638255490000|2021-11-30 06:58:10|73.28|70.68|73.28|70.68|73.3|70.7|73.28|70.68|0
1638255500000|2021-11-30 06:58:20|73.3|70.7|73.28|70.68|73.3|70.7|73.28|70.68|0
1638255520000|2021-11-30 06:58:40|73.3|70.7|73.3|70.7|73.3|70.7|73.28|70.68|0
1638255530000|2021-11-30 06:58:50|73.32|70.72|73.36|70.76|73.36|70.76|73.32|70.72|0
1638255540000|2021-11-30 06:59:00|73.34|70.74|73.36|70.76|73.36|70.76|73.34|70.74|0
1638255550000|2021-11-30 06:59:10|73.34|70.74|73.36|70.76|73.36|70.76|73.34|70.74|0
1638255560000|2021-11-30 06:59:20|73.32|70.72|73.36|70.76|73.36|70.76|73.32|70.72|0
1638255570000|2021-11-30 06:59:30|73.41|70.81|73.41|70.81|73.41|70.81|73.41|70.81|0
1638255580000|2021-11-30 06:59:40|73.39|70.79|73.43|70.83|73.45|70.85|73.39|70.79|0
1638255590000|2021-11-30 06:59:50|73.45|70.85|73.41|70.81|73.45|70.85|73.41|70.81|0
1638255600000|2021-11-30 07:00:00|73.43|70.83|74.04|71.44|74.11|71.51|73.43|70.83|0
1638255610000|2021-11-30 07:00:10|74|71.4|74.54|71.94|74.54|71.94|74|71.4|0
1638255620000|2021-11-30 07:00:20|74.73|72.13|74.26|71.66|74.73|72.13|74.26|71.66|0
1638255630000|2021-11-30 07:00:30|74.02|71.42|73.96|71.36|74.13|71.53|73.96|71.36|0
1638255640000|2021-11-30 07:00:40|74.17|71.57|74.13|71.53|74.21|71.61|74.13|71.53|0
1638255650000|2021-11-30 07:00:50|74.09|71.49|74.08|71.48|74.15|71.55|74.08|71.48|0
1638255660000|2021-11-30 07:01:00|74.21|71.61|74.13|71.53|74.21|71.61|74.13|71.53|0
1638255670000|2021-11-30 07:01:10|74.08|71.48|74.11|71.51|74.11|71.51|74.08|71.48|0
1638255680000|2021-11-30 07:01:20|74.04|71.44|74|71.4|74.04|71.44|74|71.4|0
1638255690000|2021-11-30 07:01:30|74.04|71.44|74|71.4|74.13|71.53|73.91|71.31|0
1638255700000|2021-11-30 07:01:40|74.04|71.44|74.17|71.57|74.17|71.57|74|71.4|0
1638255710000|2021-11-30 07:01:50|74.13|71.53|74.13|71.53|74.13|71.53|74.04|71.44|0
1638255720000|2021-11-30 07:02:00|74.06|71.46|74.06|71.46|74.06|71.46|74.06|71.46|0
1638255730000|2021-11-30 07:02:10|74.17|71.57|74.21|71.61|74.26|71.66|74.13|71.53|0
1638255740000|2021-11-30 07:02:20|74.13|71.53|74.34|71.74|74.34|71.74|74.11|71.51|0
1638255750000|2021-11-30 07:02:30|74.3|71.7|74.28|71.68|74.3|71.7|74.19|71.59|0
1638255760000|2021-11-30 07:02:40|74.25|71.65|74.3|71.7|74.3|71.7|74.25|71.65|0
1638255770000|2021-11-30 07:02:50|74.38|71.78|74.51|71.91|74.51|71.91|74.36|71.76|0
1638255780000|2021-11-30 07:03:00|74.6|72|74.53|71.93|74.64|72.04|74.53|71.93|0
1638255790000|2021-11-30 07:03:10|74.55|71.95|74.55|71.95|74.6|72|74.55|71.95|0
1638255800000|2021-11-30 07:03:20|74.53|71.93|74.36|71.76|74.53|71.93|74.36|71.76|0
1638255810000|2021-11-30 07:03:30|74.43|71.83|74.21|71.61|74.43|71.83|74.21|71.61|0
1638255820000|2021-11-30 07:03:40|74.32|71.72|74.34|71.74|74.38|71.78|74.32|71.72|0
1638255830000|2021-11-30 07:03:50|74.38|71.78|74.43|71.83|74.43|71.83|74.38|71.78|0
1638255840000|2021-11-30 07:04:00|74.53|71.93|74.6|72|74.6|72|74.53|71.93|0
1638255850000|2021-11-30 07:04:10|74.55|71.95|74.6|72|74.73|72.13|74.55|71.95|0
1638255860000|2021-11-30 07:04:20|74.66|72.06|74.85|72.25|74.9|72.3|74.66|72.06|0
1638255870000|2021-11-30 07:04:30|74.77|72.17|74.75|72.15|74.77|72.17|74.75|72.15|0
1638255880000|2021-11-30 07:04:40|74.55|71.95|74.47|71.87|74.55|71.95|74.47|71.87|0
1638255890000|2021-11-30 07:04:50|74.6|72|74.45|71.85|74.6|72|74.45|71.85|0
1638255900000|2021-11-30 07:05:00|74.42|71.82|74.08|71.48|74.42|71.82|74.08|71.48|0
1638255910000|2021-11-30 07:05:10|74.04|71.44|73.78|71.18|74.04|71.44|73.74|71.14|0
1638255920000|2021-11-30 07:05:20|73.83|71.23|73.91|71.31|73.91|71.31|73.83|71.23|0
1638255930000|2021-11-30 07:05:30|73.85|71.25|73.59|70.99|73.85|71.25|73.53|70.93|0
1638255940000|2021-11-30 07:05:40|73.66|71.06|73.53|70.93|73.66|71.06|73.47|70.87|0
1638255950000|2021-11-30 07:05:50|73.57|70.97|73.72|71.12|73.72|71.12|73.57|70.97|0
1638255960000|2021-11-30 07:06:00|73.7|71.1|73.61|71.01|73.7|71.1|73.61|71.01|0
1638255970000|2021-11-30 07:06:10|73.66|71.06|73.66|71.06|73.68|71.08|73.66|71.06|0
1638255980000|2021-11-30 07:06:20|73.61|71.01|73.61|71.01|73.66|71.06|73.61|71.01|0
1638255990000|2021-11-30 07:06:30|73.66|71.06|73.61|71.01|73.66|71.06|73.61|71.01|0
1638256000000|2021-11-30 07:06:40|73.53|70.93|73.53|70.93|73.53|70.93|73.53|70.93|0
1638256010000|2021-11-30 07:06:50|73.02|70.42|72.98|70.38|73.11|70.51|72.98|70.38|0
1638256020000|2021-11-30 07:07:00|72.9|70.3|72.73|70.13|72.9|70.3|72.73|70.13|0
1638256030000|2021-11-30 07:07:10|72.48|69.88|72.48|69.88|72.54|69.94|72.48|69.88|0
1638256040000|2021-11-30 07:07:20|72.43|69.83|72.5|69.9|72.5|69.9|72.43|69.83|0
1638256050000|2021-11-30 07:07:30|72.56|69.96|72.56|69.96|72.56|69.96|72.52|69.92|0
1638256060000|2021-11-30 07:07:40|72.68|70.08|72.43|69.83|72.68|70.08|72.43|69.83|0
1638256070000|2021-11-30 07:07:50|72.52|69.92|72.68|70.08|72.68|70.08|72.5|69.9|0
1638256080000|2021-11-30 07:08:00|72.71|70.11|72.56|69.96|72.81|70.21|72.56|69.96|0
1638256090000|2021-11-30 07:08:10|72.54|69.94|72.73|70.13|72.73|70.13|72.54|69.94|0
1638256100000|2021-11-30 07:08:20|72.71|70.11|72.6|70|72.73|70.13|72.6|70|0
1638256110000|2021-11-30 07:08:30|72.64|70.04|72.87|70.27|72.87|70.27|72.64|70.04|0
1638256120000|2021-11-30 07:08:40|72.81|70.21|72.94|70.34|72.94|70.34|72.81|70.21|0
1638256130000|2021-11-30 07:08:50|72.89|70.29|72.96|70.36|72.96|70.36|72.89|70.29|0
1638256140000|2021-11-30 07:09:00|72.85|70.25|72.87|70.27|72.87|70.27|72.85|70.25|0
1638256150000|2021-11-30 07:09:10|72.85|70.25|72.94|70.34|72.94|70.34|72.81|70.21|0
1638256160000|2021-11-30 07:09:20|72.96|70.36|72.87|70.27|72.96|70.36|72.81|70.21|0
1638256170000|2021-11-30 07:09:30|72.94|70.34|72.89|70.29|72.94|70.34|72.89|70.29|0
1638256180000|2021-11-30 07:09:40|72.92|70.32|72.94|70.34|72.94|70.34|72.92|70.32|0
1638256190000|2021-11-30 07:09:50|72.89|70.29|72.79|70.19|72.89|70.29|72.79|70.19|0
1638256200000|2021-11-30 07:10:00|72.81|70.21|73|70.4|73|70.4|72.81|70.21|0
1638256210000|2021-11-30 07:10:10|73.08|70.48|73.06|70.46|73.08|70.48|72.98|70.38|0
1638256220000|2021-11-30 07:10:20|73.02|70.42|72.81|70.21|73.02|70.42|72.81|70.21|0
1638256230000|2021-11-30 07:10:30|72.83|70.23|72.72|70.12|72.83|70.23|72.72|70.12|0
1638256240000|2021-11-30 07:10:40|72.7|70.1|72.7|70.1|72.72|70.12|72.7|70.1|0
1638256250000|2021-11-30 07:10:50|72.68|70.08|72.68|70.08|72.68|70.08|72.64|70.04|0
1638256260000|2021-11-30 07:11:00|72.64|70.04|72.64|70.04|72.66|70.06|72.64|70.04|0
1638256270000|2021-11-30 07:11:10|72.72|70.12|72.85|70.25|72.85|70.25|72.72|70.12|0
1638256280000|2021-11-30 07:11:20|72.87|70.27|72.98|70.38|72.98|70.38|72.87|70.27|0
1638256290000|2021-11-30 07:11:30|73.02|70.42|73.23|70.63|73.27|70.67|73.02|70.42|0
1638256300000|2021-11-30 07:11:40|73.21|70.61|73.31|70.71|73.31|70.71|73.21|70.61|0
1638256310000|2021-11-30 07:11:50|73.4|70.8|73.31|70.71|73.4|70.8|73.31|70.71|0
1638256320000|2021-11-30 07:12:00|73.36|70.76|73.36|70.76|73.36|70.76|73.29|70.69|0
1638256330000|2021-11-30 07:12:10|73.27|70.67|73.02|70.42|73.27|70.67|73.02|70.42|0
1638256340000|2021-11-30 07:12:20|73.06|70.46|73.25|70.65|73.25|70.65|73.06|70.46|0
1638256350000|2021-11-30 07:12:30|73.19|70.59|73.21|70.61|73.21|70.61|73.17|70.57|0
1638256360000|2021-11-30 07:12:40|73.17|70.57|73.25|70.65|73.25|70.65|73.17|70.57|0
1638256370000|2021-11-30 07:12:50|73.23|70.63|73.25|70.65|73.25|70.65|73.23|70.63|0
1638256380000|2021-11-30 07:13:00|73.17|70.57|73.36|70.76|73.36|70.76|73.17|70.57|0
1638256390000|2021-11-30 07:13:10|73.4|70.8|73.44|70.84|73.48|70.88|73.4|70.8|0
1638256400000|2021-11-30 07:13:20|73.4|70.8|73.44|70.84|73.44|70.84|73.34|70.74|0
1638256410000|2021-11-30 07:13:30|73.48|70.88|73.61|71.01|73.61|71.01|73.48|70.88|0
1638256420000|2021-11-30 07:13:40|73.65|71.05|73.63|71.03|73.65|71.05|73.61|71.01|0
1638256430000|2021-11-30 07:13:50|73.61|71.01|73.65|71.05|73.67|71.07|73.61|71.01|0
1638256440000|2021-11-30 07:14:00|73.61|71.01|73.57|70.97|73.61|71.01|73.48|70.88|0
1638256450000|2021-11-30 07:14:10|73.61|71.01|73.61|71.01|73.63|71.03|73.61|71.01|0
1638256460000|2021-11-30 07:14:20|73.69|71.09|73.76|71.16|73.91|71.31|73.69|71.09|0
1638256470000|2021-11-30 07:14:30|73.69|71.09|73.65|71.05|73.69|71.09|73.65|71.05|0
1638256480000|2021-11-30 07:14:40|73.69|71.09|73.61|71.01|73.74|71.14|73.61|71.01|0
1638256490000|2021-11-30 07:14:50|73.52|70.92|73.4|70.8|73.52|70.92|73.38|70.78|0
1638256500000|2021-11-30 07:15:00|73.19|70.59|73.23|70.63|73.29|70.69|73.1|70.5|0
1638256510000|2021-11-30 07:15:10|73.16|70.56|73.14|70.54|73.16|70.56|73.12|70.52|0
1638256520000|2021-11-30 07:15:20|73.52|70.92|73.5|70.9|73.65|71.05|73.5|70.9|0
1638256530000|2021-11-30 07:15:30|73.52|70.92|73.61|71.01|73.65|71.05|73.52|70.92|0
1638256540000|2021-11-30 07:15:40|73.57|70.97|73.59|70.99|73.59|70.99|73.52|70.92|0
1638256550000|2021-11-30 07:15:50|73.57|70.97|73.52|70.92|73.61|71.01|73.52|70.92|0
1638256560000|2021-11-30 07:16:00|73.46|70.86|73.61|71.01|73.61|71.01|73.46|70.86|0
1638256570000|2021-11-30 07:16:10|73.57|70.97|73.52|70.92|73.57|70.97|73.52|70.92|0
1638256580000|2021-11-30 07:16:20|73.4|70.8|73.4|70.8|73.48|70.88|73.4|70.8|0
1638256590000|2021-11-30 07:16:30|73.35|70.75|73.27|70.67|73.35|70.75|73.27|70.67|0
1638256600000|2021-11-30 07:16:40|73.31|70.71|73.48|70.88|73.48|70.88|73.31|70.71|0
1638256610000|2021-11-30 07:16:50|73.44|70.84|73.52|70.92|73.52|70.92|73.44|70.84|0
1638256620000|2021-11-30 07:17:00|73.69|71.09|73.61|71.01|73.69|71.09|73.61|71.01|0
1638256630000|2021-11-30 07:17:10|73.48|70.88|73.61|71.01|73.61|71.01|73.48|70.88|0
1638256640000|2021-11-30 07:17:20|73.56|70.96|73.37|70.77|73.56|70.96|73.37|70.77|0
1638256650000|2021-11-30 07:17:30|73.4|70.8|73.06|70.46|73.4|70.8|73.06|70.46|0
1638256660000|2021-11-30 07:17:40|72.89|70.29|72.76|70.16|72.89|70.29|72.76|70.16|0
1638256670000|2021-11-30 07:17:50|72.8|70.2|72.66|70.06|72.89|70.29|72.66|70.06|0
1638256680000|2021-11-30 07:18:00|72.64|70.04|72.8|70.2|72.8|70.2|72.64|70.04|0
1638256690000|2021-11-30 07:18:10|72.76|70.16|72.85|70.25|72.85|70.25|72.76|70.16|0
1638256700000|2021-11-30 07:18:20|72.93|70.33|72.85|70.25|72.97|70.37|72.85|70.25|0
1638256710000|2021-11-30 07:18:30|72.99|70.39|72.93|70.33|72.99|70.39|72.93|70.33|0
1638256720000|2021-11-30 07:18:40|72.89|70.29|72.97|70.37|72.97|70.37|72.89|70.29|0
1638256730000|2021-11-30 07:18:50|72.95|70.35|73.1|70.5|73.14|70.54|72.95|70.35|0
1638256740000|2021-11-30 07:19:00|73.16|70.56|73.27|70.67|73.27|70.67|73.16|70.56|0
1638256750000|2021-11-30 07:19:10|73.2|70.6|73.31|70.71|73.31|70.71|73.2|70.6|0
1638256760000|2021-11-30 07:19:20|73.27|70.67|73.33|70.73|73.33|70.73|73.27|70.67|0
1638256770000|2021-11-30 07:19:30|73.35|70.75|73.27|70.67|73.35|70.75|73.27|70.67|0
1638256780000|2021-11-30 07:19:40|73.22|70.62|73.22|70.62|73.27|70.67|73.22|70.62|0
1638256790000|2021-11-30 07:19:50|73.14|70.54|72.89|70.29|73.14|70.54|72.89|70.29|0
1638256800000|2021-11-30 07:20:00|72.91|70.31|72.97|70.37|72.97|70.37|72.85|70.25|0
1638256810000|2021-11-30 07:20:10|72.93|70.33|73.1|70.5|73.1|70.5|72.93|70.33|0
1638256820000|2021-11-30 07:20:20|73.01|70.41|72.97|70.37|73.01|70.41|72.97|70.37|0
1638256830000|2021-11-30 07:20:30|72.85|70.25|72.84|70.24|72.87|70.27|72.84|70.24|0
1638256840000|2021-11-30 07:20:40|72.8|70.2|72.72|70.12|72.8|70.2|72.72|70.12|0
1638256850000|2021-11-30 07:20:50|72.76|70.16|72.76|70.16|72.76|70.16|72.72|70.12|0
1638256860000|2021-11-30 07:21:00|72.72|70.12|72.72|70.12|72.8|70.2|72.72|70.12|0
1638256870000|2021-11-30 07:21:10|72.76|70.16|72.76|70.16|72.76|70.16|72.68|70.08|0
1638256880000|2021-11-30 07:21:20|72.8|70.2|72.8|70.2|72.84|70.24|72.8|70.2|0
1638256890000|2021-11-30 07:21:30|72.76|70.16|72.89|70.29|72.89|70.29|72.76|70.16|0
1638256900000|2021-11-30 07:21:40|72.8|70.2|72.55|69.95|72.8|70.2|72.55|69.95|0
1638256910000|2021-11-30 07:21:50|72.51|69.91|72.42|69.82|72.51|69.91|72.42|69.82|0
1638256920000|2021-11-30 07:22:00|72.47|69.87|72.51|69.91|72.51|69.91|72.4|69.8|0
1638256930000|2021-11-30 07:22:10|72.34|69.74|72.38|69.78|72.42|69.82|72.34|69.74|0
1638256940000|2021-11-30 07:22:20|72.22|69.62|72.26|69.66|72.26|69.66|72.22|69.62|0
1638256950000|2021-11-30 07:22:30|72.17|69.57|72.26|69.66|72.26|69.66|72.17|69.57|0
1638256960000|2021-11-30 07:22:40|72.34|69.74|72.38|69.78|72.38|69.78|72.3|69.7|0
1638256970000|2021-11-30 07:22:50|72.42|69.82|72.45|69.85|72.47|69.87|72.38|69.78|0
1638256980000|2021-11-30 07:23:00|72.38|69.78|72.42|69.82|72.47|69.87|72.34|69.74|0
1638256990000|2021-11-30 07:23:10|72.34|69.74|72.3|69.7|72.34|69.74|72.26|69.66|0
1638257000000|2021-11-30 07:23:20|72.22|69.62|72.22|69.62|72.22|69.62|72.17|69.57|0
1638257010000|2021-11-30 07:23:30|72.26|69.66|72.26|69.66|72.28|69.68|72.26|69.66|0
1638257020000|2021-11-30 07:23:40|72.09|69.49|72.17|69.57|72.17|69.57|72.09|69.49|0
1638257030000|2021-11-30 07:23:50|72.26|69.66|72.3|69.7|72.38|69.78|72.26|69.66|0
1638257040000|2021-11-30 07:24:00|72.36|69.76|72.3|69.7|72.36|69.76|72.3|69.7|0
1638257050000|2021-11-30 07:24:10|72.26|69.66|72.3|69.7|72.3|69.7|72.26|69.66|0
1638257060000|2021-11-30 07:24:20|72.38|69.78|72.59|69.99|72.59|69.99|72.38|69.78|0
1638257070000|2021-11-30 07:24:30|72.51|69.91|72.76|70.16|72.76|70.16|72.51|69.91|0
1638257080000|2021-11-30 07:24:40|72.84|70.24|72.8|70.2|72.84|70.24|72.8|70.2|0
1638257090000|2021-11-30 07:24:50|72.76|70.16|72.59|69.99|72.76|70.16|72.55|69.95|0
1638257100000|2021-11-30 07:25:00|72.51|69.91|72.46|69.86|72.59|69.99|72.46|69.86|0
1638257110000|2021-11-30 07:25:10|72.55|69.95|72.51|69.91|72.59|69.99|72.51|69.91|0
1638257120000|2021-11-30 07:25:20|72.46|69.86|72.34|69.74|72.46|69.86|72.34|69.74|0
1638257130000|2021-11-30 07:25:30|72.38|69.78|72.42|69.82|72.42|69.82|72.36|69.76|0
1638257140000|2021-11-30 07:25:40|72.51|69.91|72.59|69.99|72.59|69.99|72.51|69.91|0
1638257150000|2021-11-30 07:25:50|72.46|69.86|72.59|69.99|72.59|69.99|72.46|69.86|0
1638257160000|2021-11-30 07:26:00|72.51|69.91|72.61|70.01|72.61|70.01|72.51|69.91|0
1638257170000|2021-11-30 07:26:10|72.67|70.07|72.67|70.07|72.8|70.2|72.67|70.07|0
1638257180000|2021-11-30 07:26:20|72.63|70.03|72.93|70.33|72.93|70.33|72.63|70.03|0
1638257190000|2021-11-30 07:26:30|72.95|70.35|72.88|70.28|72.97|70.37|72.88|70.28|0
1638257200000|2021-11-30 07:26:40|72.86|70.26|72.97|70.37|72.97|70.37|72.86|70.26|0
1638257210000|2021-11-30 07:26:50|73.01|70.41|73.05|70.45|73.05|70.45|73.01|70.41|0
1638257220000|2021-11-30 07:27:00|73.22|70.62|72.97|70.37|73.22|70.62|72.97|70.37|0
1638257230000|2021-11-30 07:27:10|73.05|70.45|72.97|70.37|73.09|70.49|72.97|70.37|0
1638257240000|2021-11-30 07:27:20|73.01|70.41|72.93|70.33|73.01|70.41|72.93|70.33|0
1638257250000|2021-11-30 07:27:30|73.01|70.41|72.97|70.37|73.05|70.45|72.97|70.37|0
1638257260000|2021-11-30 07:27:40|72.88|70.28|72.86|70.26|72.88|70.28|72.86|70.26|0
1638257270000|2021-11-30 07:27:50|72.88|70.28|72.8|70.2|72.88|70.28|72.8|70.2|0
1638257280000|2021-11-30 07:28:00|72.86|70.26|73.03|70.43|73.03|70.43|72.86|70.26|0
1638257290000|2021-11-30 07:28:10|73.01|70.41|73.01|70.41|73.05|70.45|73.01|70.41|0
1638257300000|2021-11-30 07:28:20|72.97|70.37|73.14|70.54|73.18|70.58|72.97|70.37|0
1638257310000|2021-11-30 07:28:30|73.18|70.58|73.22|70.62|73.22|70.62|73.09|70.49|0
1638257320000|2021-11-30 07:28:40|73.13|70.53|72.99|70.39|73.13|70.53|72.99|70.39|0
1638257330000|2021-11-30 07:28:50|72.9|70.3|73.22|70.62|73.22|70.62|72.9|70.3|0
1638257340000|2021-11-30 07:29:00|73.26|70.66|73.26|70.66|73.26|70.66|73.22|70.62|0
1638257350000|2021-11-30 07:29:10|73.18|70.58|73.01|70.41|73.18|70.58|73.01|70.41|0
1638257360000|2021-11-30 07:29:20|72.92|70.32|72.88|70.28|72.97|70.37|72.88|70.28|0
1638257370000|2021-11-30 07:29:30|72.97|70.37|73.13|70.53|73.22|70.62|72.97|70.37|0
1638257380000|2021-11-30 07:29:40|73.22|70.62|73.18|70.58|73.26|70.66|73.18|70.58|0
1638257390000|2021-11-30 07:29:50|73.24|70.64|73.3|70.7|73.3|70.7|73.24|70.64|0
1638257400000|2021-11-30 07:30:00|73.26|70.66|73.47|70.87|73.47|70.87|73.26|70.66|0
1638257410000|2021-11-30 07:30:10|73.35|70.75|73.22|70.62|73.43|70.83|73.22|70.62|0
1638257420000|2021-11-30 07:30:20|73.26|70.66|73.18|70.58|73.26|70.66|73.18|70.58|0
1638257430000|2021-11-30 07:30:30|73.26|70.66|73.3|70.7|73.3|70.7|73.22|70.62|0
1638257440000|2021-11-30 07:30:40|73.34|70.74|73.34|70.74|73.37|70.77|73.34|70.74|0
1638257450000|2021-11-30 07:30:50|73.43|70.83|73.43|70.83|73.43|70.83|73.43|70.83|0
1638257460000|2021-11-30 07:31:00|73.47|70.87|73.6|71|73.6|71|73.47|70.87|0
1638257470000|2021-11-30 07:31:10|73.64|71.04|73.39|70.79|73.64|71.04|73.39|70.79|0
1638257480000|2021-11-30 07:31:20|73.43|70.83|73.41|70.81|73.43|70.83|73.39|70.79|0
1638257490000|2021-11-30 07:31:30|73.34|70.74|73.3|70.7|73.37|70.77|73.3|70.7|0
1638257500000|2021-11-30 07:31:40|73.26|70.66|73.2|70.6|73.26|70.66|73.18|70.58|0
1638257510000|2021-11-30 07:31:50|73.18|70.58|73.09|70.49|73.18|70.58|73.09|70.49|0
1638257520000|2021-11-30 07:32:00|73.26|70.66|73.18|70.58|73.26|70.66|73.18|70.58|0
1638257530000|2021-11-30 07:32:10|73.3|70.7|73.43|70.83|73.43|70.83|73.3|70.7|0
1638257540000|2021-11-30 07:32:20|73.47|70.87|73.43|70.83|73.47|70.87|73.43|70.83|0
1638257550000|2021-11-30 07:32:30|73.39|70.79|73.51|70.91|73.51|70.91|73.39|70.79|0
1638257560000|2021-11-30 07:32:40|73.56|70.96|73.64|71.04|73.64|71.04|73.51|70.91|0
1638257570000|2021-11-30 07:32:50|73.66|71.06|73.62|71.02|73.66|71.06|73.56|70.96|0
1638257580000|2021-11-30 07:33:00|73.73|71.13|73.68|71.08|73.73|71.13|73.64|71.04|0
1638257590000|2021-11-30 07:33:10|73.64|71.04|73.6|71|73.64|71.04|73.56|70.96|0
1638257600000|2021-11-30 07:33:20|73.56|70.96|73.64|71.04|73.66|71.06|73.56|70.96|0
1638257610000|2021-11-30 07:33:30|73.68|71.08|73.81|71.21|73.85|71.25|73.68|71.08|0
1638257620000|2021-11-30 07:33:40|73.85|71.25|73.89|71.29|73.89|71.29|73.85|71.25|0
1638257630000|2021-11-30 07:33:50|73.87|71.27|74|71.4|74|71.4|73.87|71.27|0
1638257640000|2021-11-30 07:34:00|73.94|71.34|73.98|71.38|73.98|71.38|73.89|71.29|0
1638257650000|2021-11-30 07:34:10|74.02|71.42|74.11|71.51|74.11|71.51|74.02|71.42|0
1638257660000|2021-11-30 07:34:20|74.02|71.42|74.15|71.55|74.15|71.55|74.02|71.42|0
1638257670000|2021-11-30 07:34:30|74.11|71.51|74.06|71.46|74.11|71.51|74.06|71.46|0
1638257680000|2021-11-30 07:34:40|73.98|71.38|74.11|71.51|74.11|71.51|73.98|71.38|0
1638257690000|2021-11-30 07:34:50|74.15|71.55|74.32|71.72|74.32|71.72|74.15|71.55|0
1638257700000|2021-11-30 07:35:00|74.28|71.68|74.24|71.64|74.28|71.68|74.24|71.64|0
1638257710000|2021-11-30 07:35:10|74.32|71.72|69.71|67.11|74.32|71.72|69.71|67.11|0
1638257720000|2021-11-30 07:35:20|69.65|67.05|69.59|66.99|69.65|67.05|69.59|66.99|0
1638257730000|2021-11-30 07:35:30|69.57|66.97|69.46|66.86|69.57|66.97|69.46|66.86|0
1638257740000|2021-11-30 07:35:40|72.64|70.04|72.73|70.13|72.73|70.13|72.64|70.04|0
1638257750000|2021-11-30 07:35:50|72.68|70.08|72.6|70|72.68|70.08|72.6|70|0
1638257760000|2021-11-30 07:36:00|72.64|70.04|72.66|70.06|72.66|70.06|72.56|69.96|0
1638257770000|2021-11-30 07:36:10|72.6|70|72.64|70.04|72.64|70.04|72.56|69.96|0
1638257780000|2021-11-30 07:36:20|72.6|70|72.56|69.96|72.64|70.04|72.56|69.96|0
1638257790000|2021-11-30 07:36:30|72.6|70|72.52|69.92|72.6|70|72.52|69.92|0
1638257800000|2021-11-30 07:36:40|72.49|69.89|72.47|69.87|72.52|69.92|72.47|69.87|0
1638257810000|2021-11-30 07:36:50|75.05|72.45|75.27|72.67|75.27|72.67|75.05|72.45|0
1638257820000|2021-11-30 07:37:00|75.18|72.58|75.23|72.63|75.23|72.63|75.14|72.54|0
1638257830000|2021-11-30 07:37:10|77.25|74.65|77.3|74.7|77.3|74.7|77.25|74.65|0
1638257840000|2021-11-30 07:37:20|77.19|74.59|77.17|74.57|77.19|74.59|77.12|74.52|0
1638257850000|2021-11-30 07:37:30|77.21|74.61|77.12|74.52|77.21|74.61|77.12|74.52|0
1638257860000|2021-11-30 07:37:40|77.17|74.57|77.34|74.74|77.34|74.74|77.17|74.57|0
1638257870000|2021-11-30 07:37:50|77.3|74.7|77.34|74.74|77.34|74.74|77.3|74.7|0
1638257880000|2021-11-30 07:38:00|77.43|74.83|77.51|74.91|77.51|74.91|77.43|74.83|0
1638257890000|2021-11-30 07:38:10|77.43|74.83|77.47|74.87|77.47|74.87|77.43|74.83|0
1638257900000|2021-11-30 07:38:20|76.78|74.18|76.57|73.97|76.78|74.18|76.57|73.97|0
1638257910000|2021-11-30 07:38:30|76.65|74.05|76.57|73.97|76.65|74.05|76.57|73.97|0
1638257920000|2021-11-30 07:38:40|76.55|73.95|76.55|73.95|76.57|73.97|76.48|73.88|0
1638257930000|2021-11-30 07:38:50|76.57|73.97|76.52|73.92|76.57|73.97|76.52|73.92|0
1638257940000|2021-11-30 07:39:00|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1638257950000|2021-11-30 07:39:10|75.07|72.47|75.03|72.43|75.07|72.47|75.03|72.43|0
1638257960000|2021-11-30 07:39:20|75.07|72.47|75.07|72.47|75.07|72.47|75.05|72.45|0
1638257970000|2021-11-30 07:39:30|75.05|72.45|74.9|72.3|75.07|72.47|74.9|72.3|0
1638257980000|2021-11-30 07:39:40|74.92|72.32|74.94|72.34|74.94|72.34|74.9|72.3|0
1638257990000|2021-11-30 07:39:50|74.92|72.32|74.86|72.26|74.92|72.32|74.86|72.26|0
1638258000000|2021-11-30 07:40:00|74.9|72.3|74.86|72.26|74.9|72.3|74.86|72.26|0
1638258010000|2021-11-30 07:40:10|74.9|72.3|74.86|72.26|74.9|72.3|74.86|72.26|0
1638258020000|2021-11-30 07:40:20|74.82|72.22|74.86|72.26|74.86|72.26|74.82|72.22|0
1638258030000|2021-11-30 07:40:30|74.84|72.24|74.84|72.24|74.84|72.24|74.82|72.22|0
1638258040000|2021-11-30 07:40:40|74.82|72.22|74.82|72.22|74.86|72.26|74.82|72.22|0
1638258050000|2021-11-30 07:40:50|74.77|72.17|74.77|72.17|74.77|72.17|74.77|72.17|0
1638258060000|2021-11-30 07:41:00|74.82|72.22|74.77|72.17|74.86|72.26|74.77|72.17|0
1638258070000|2021-11-30 07:41:10|74.82|72.22|74.77|72.17|74.82|72.22|74.77|72.17|0
1638258080000|2021-11-30 07:41:20|74.82|72.22|74.82|72.22|74.82|72.22|74.82|72.22|0
1638258090000|2021-11-30 07:41:30|74.9|72.3|74.94|72.34|74.99|72.39|74.9|72.3|0
1638258100000|2021-11-30 07:41:40|74.99|72.39|74.99|72.39|75.01|72.41|74.99|72.39|0
1638258110000|2021-11-30 07:41:50|75.16|72.56|75.24|72.64|75.24|72.64|75.16|72.56|0
1638258120000|2021-11-30 07:42:00|75.33|72.73|75.2|72.6|75.33|72.73|75.07|72.47|0
1638258130000|2021-11-30 07:42:10|75.33|72.73|75.29|72.69|75.33|72.73|75.29|72.69|0
1638258140000|2021-11-30 07:42:20|75.33|72.73|75.24|72.64|75.33|72.73|75.16|72.56|0
1638258150000|2021-11-30 07:42:30|75.2|72.6|75.29|72.69|75.33|72.73|75.2|72.6|0
1638258160000|2021-11-30 07:42:40|75.33|72.73|75.2|72.6|75.33|72.73|75.2|72.6|0
1638258170000|2021-11-30 07:42:50|75.16|72.56|75.09|72.49|75.2|72.6|75.09|72.49|0
1638258180000|2021-11-30 07:43:00|75.11|72.51|75.16|72.56|75.2|72.6|75.07|72.47|0
1638258190000|2021-11-30 07:43:10|75.24|72.64|75.22|72.62|75.24|72.64|75.2|72.6|0
1638258200000|2021-11-30 07:43:20|75.2|72.6|75.07|72.47|75.2|72.6|75.05|72.45|0
1638258210000|2021-11-30 07:43:30|75.03|72.43|75.07|72.47|75.16|72.56|75.03|72.43|0
1638258220000|2021-11-30 07:43:40|75.11|72.51|75.11|72.51|75.11|72.51|75.07|72.47|0
1638258230000|2021-11-30 07:43:50|75.16|72.56|75.16|72.56|75.16|72.56|75.11|72.51|0
1638258240000|2021-11-30 07:44:00|75.14|72.54|75.16|72.56|75.2|72.6|75.14|72.54|0
1638258250000|2021-11-30 07:44:10|75.2|72.6|75.28|72.68|75.28|72.68|75.2|72.6|0
1638258260000|2021-11-30 07:44:20|75.37|72.77|75.33|72.73|75.37|72.77|75.33|72.73|0
1638258270000|2021-11-30 07:44:30|75.37|72.77|75.37|72.77|75.37|72.77|75.33|72.73|0
1638258280000|2021-11-30 07:44:40|75.46|72.86|75.63|73.03|75.63|73.03|75.46|72.86|0
1638258290000|2021-11-30 07:44:50|75.67|73.07|75.85|73.25|75.85|73.25|75.67|73.07|0
1638258300000|2021-11-30 07:45:00|75.76|73.16|75.67|73.07|75.76|73.16|75.67|73.07|0
1638258310000|2021-11-30 07:45:10|75.59|72.99|75.5|72.9|75.59|72.99|75.48|72.88|0
1638258320000|2021-11-30 07:45:20|75.67|73.07|75.59|72.99|75.67|73.07|75.59|72.99|0
1638258330000|2021-11-30 07:45:30|75.65|73.05|75.67|73.07|75.67|73.07|75.59|72.99|0
1638258340000|2021-11-30 07:45:40|75.56|72.96|75.37|72.77|75.56|72.96|75.37|72.77|0
1638258350000|2021-11-30 07:45:50|75.35|72.75|75.33|72.73|75.37|72.77|75.33|72.73|0
1638258360000|2021-11-30 07:46:00|75.24|72.64|75.41|72.81|75.41|72.81|75.2|72.6|0
1638258370000|2021-11-30 07:46:10|75.46|72.86|75.46|72.86|75.46|72.86|75.24|72.64|0
1638258380000|2021-11-30 07:46:20|75.5|72.9|75.5|72.9|75.5|72.9|75.5|72.9|0
1638258390000|2021-11-30 07:46:30|75.37|72.77|75.5|72.9|75.5|72.9|75.37|72.77|0
1638258400000|2021-11-30 07:46:40|75.54|72.94|75.46|72.86|75.54|72.94|75.46|72.86|0
1638258410000|2021-11-30 07:46:50|75.5|72.9|75.5|72.9|75.5|72.9|75.37|72.77|0
1638258420000|2021-11-30 07:47:00|75.46|72.86|75.41|72.81|75.48|72.88|75.41|72.81|0
1638258430000|2021-11-30 07:47:10|75.46|72.86|75.54|72.94|75.54|72.94|75.41|72.81|0
1638258440000|2021-11-30 07:47:20|75.46|72.86|75.37|72.77|75.5|72.9|75.37|72.77|0
1638258450000|2021-11-30 07:47:30|75.5|72.9|75.48|72.88|75.5|72.9|75.45|72.85|0
1638258460000|2021-11-30 07:47:40|75.41|72.81|75.45|72.85|75.54|72.94|75.41|72.81|0
1638258470000|2021-11-30 07:47:50|75.43|72.83|75.52|72.92|75.54|72.94|75.43|72.83|0
1638258480000|2021-11-30 07:48:00|75.5|72.9|75.3|72.7|75.5|72.9|75.3|72.7|0
1638258490000|2021-11-30 07:48:10|75.2|72.6|75.2|72.6|75.2|72.6|75.2|72.6|0
1638258500000|2021-11-30 07:48:20|75.28|72.68|75.24|72.64|75.28|72.68|75.24|72.64|0
1638258510000|2021-11-30 07:48:30|75.28|72.68|75.28|72.68|75.28|72.68|75.28|72.68|0
1638258520000|2021-11-30 07:48:40|75.3|72.7|75.3|72.7|75.3|72.7|75.3|72.7|0
1638258530000|2021-11-30 07:48:50|75.33|72.73|75.39|72.79|75.45|72.85|75.33|72.73|0
1638258540000|2021-11-30 07:49:00|75.37|72.77|75.11|72.51|75.37|72.77|75.11|72.51|0
1638258550000|2021-11-30 07:49:10|75.13|72.53|75.11|72.51|75.13|72.53|75.11|72.51|0
1638258560000|2021-11-30 07:49:20|75.07|72.47|75.28|72.68|75.28|72.68|75.07|72.47|0
1638258570000|2021-11-30 07:49:30|75.24|72.64|75.22|72.62|75.24|72.64|75.2|72.6|0
1638258580000|2021-11-30 07:49:40|75.28|72.68|75.22|72.62|75.28|72.68|75.2|72.6|0
1638258590000|2021-11-30 07:49:50|75.28|72.68|75.39|72.79|75.39|72.79|75.28|72.68|0
1638258600000|2021-11-30 07:50:00|75.3|72.7|75.26|72.66|75.37|72.77|75.24|72.64|0
1638258610000|2021-11-30 07:50:10|75.37|72.77|75.37|72.77|75.37|72.77|75.37|72.77|0
1638258620000|2021-11-30 07:50:20|75.32|72.72|75.24|72.64|75.32|72.72|75.24|72.64|0
1638258630000|2021-11-30 07:50:30|75.3|72.7|75.28|72.68|75.3|72.7|75.2|72.6|0
1638258640000|2021-11-30 07:50:40|75.24|72.64|75.28|72.68|75.32|72.72|75.24|72.64|0
1638258650000|2021-11-30 07:50:50|75.19|72.59|75.17|72.57|75.19|72.59|75.15|72.55|0
1638258660000|2021-11-30 07:51:00|75.15|72.55|75.15|72.55|75.19|72.59|75.15|72.55|0
1638258670000|2021-11-30 07:51:10|75.19|72.59|75.24|72.64|75.24|72.64|75.19|72.59|0
1638258680000|2021-11-30 07:51:20|75.11|72.51|75.09|72.49|75.11|72.51|75.09|72.49|0
1638258690000|2021-11-30 07:51:30|75.07|72.47|75.07|72.47|75.07|72.47|75.05|72.45|0
1638258700000|2021-11-30 07:51:40|75.02|72.42|75|72.4|75.02|72.42|74.96|72.36|0
1638258710000|2021-11-30 07:51:50|75.11|72.51|75.04|72.44|75.11|72.51|75.02|72.42|0
1638258720000|2021-11-30 07:52:00|74.98|72.38|75.02|72.42|75.02|72.42|74.96|72.36|0
1638258730000|2021-11-30 07:52:10|74.98|72.38|74.98|72.38|74.98|72.38|74.94|72.34|0
1638258740000|2021-11-30 07:52:20|74.94|72.34|75.02|72.42|75.02|72.42|74.94|72.34|0
1638258750000|2021-11-30 07:52:30|75|72.4|74.94|72.34|75.02|72.42|74.94|72.34|0
1638258760000|2021-11-30 07:52:40|74.98|72.38|74.94|72.34|75|72.4|74.94|72.34|0
1638258770000|2021-11-30 07:52:50|74.98|72.38|74.94|72.34|74.98|72.38|74.94|72.34|0
1638258780000|2021-11-30 07:53:00|74.98|72.38|74.98|72.38|74.98|72.38|74.94|72.34|0
1638258790000|2021-11-30 07:53:10|74.96|72.36|74.96|72.36|74.96|72.36|74.96|72.36|0
1638258800000|2021-11-30 07:53:20|74.98|72.38|74.89|72.29|74.98|72.38|74.89|72.29|0
1638258810000|2021-11-30 07:53:30|74.92|72.32|74.98|72.38|74.98|72.38|74.89|72.29|0
1638258820000|2021-11-30 07:53:40|74.94|72.34|74.89|72.29|74.94|72.34|74.89|72.29|0
1638258840000|2021-11-30 07:54:00|74.98|72.38|74.89|72.29|74.98|72.38|74.89|72.29|0
1638258850000|2021-11-30 07:54:10|74.94|72.34|74.89|72.29|74.94|72.34|74.89|72.29|0
1638258860000|2021-11-30 07:54:20|74.85|72.25|74.85|72.25|74.85|72.25|74.85|72.25|0
1638258870000|2021-11-30 07:54:30|74.89|72.29|74.91|72.31|74.91|72.31|74.89|72.29|0
1638258880000|2021-11-30 07:54:40|74.89|72.29|74.85|72.25|74.89|72.29|74.85|72.25|0
1638258890000|2021-11-30 07:54:50|74.91|72.31|74.89|72.29|74.91|72.31|74.89|72.29|0
1638258900000|2021-11-30 07:55:00|74.87|72.27|74.85|72.25|74.87|72.27|74.85|72.25|0
1638258910000|2021-11-30 07:55:10|74.89|72.29|74.89|72.29|74.89|72.29|74.89|72.29|0
1638258920000|2021-11-30 07:55:20|74.81|72.21|74.81|72.21|74.81|72.21|74.81|72.21|0
1638258930000|2021-11-30 07:55:30|74.72|72.12|74.72|72.12|74.76|72.16|74.72|72.12|0
1638258950000|2021-11-30 07:55:50|74.68|72.08|74.68|72.08|74.68|72.08|74.64|72.04|0
1638258960000|2021-11-30 07:56:00|74.64|72.04|74.64|72.04|74.64|72.04|74.64|72.04|0
1638258970000|2021-11-30 07:56:10|74.59|71.99|74.59|71.99|74.59|71.99|74.59|71.99|0
1638258980000|2021-11-30 07:56:20|74.55|71.95|74.55|71.95|74.55|71.95|74.55|71.95|0
1638258990000|2021-11-30 07:56:30|74.68|72.08|74.64|72.04|74.68|72.08|74.64|72.04|0
1638259000000|2021-11-30 07:56:40|74.68|72.08|74.68|72.08|74.68|72.08|74.68|72.08|0
1638259010000|2021-11-30 07:56:50|74.66|72.06|74.7|72.1|74.7|72.1|74.66|72.06|0
1638259020000|2021-11-30 07:57:00|74.72|72.12|74.79|72.19|74.79|72.19|74.72|72.12|0
1638259030000|2021-11-30 07:57:10|74.81|72.21|74.85|72.25|74.85|72.25|74.76|72.16|0
1638259040000|2021-11-30 07:57:20|74.89|72.29|74.93|72.33|74.93|72.33|74.89|72.29|0
1638259050000|2021-11-30 07:57:30|74.98|72.38|74.85|72.25|74.98|72.38|74.85|72.25|0
1638259060000|2021-11-30 07:57:40|74.87|72.27|74.85|72.25|74.89|72.29|74.85|72.25|0
1638259070000|2021-11-30 07:57:50|74.87|72.27|74.89|72.29|74.93|72.33|74.87|72.27|0
1638259080000|2021-11-30 07:58:00|74.87|72.27|74.83|72.23|74.87|72.27|74.83|72.23|0
1638259090000|2021-11-30 07:58:10|74.8|72.2|74.78|72.18|74.8|72.2|74.76|72.16|0
1638259100000|2021-11-30 07:58:20|74.76|72.16|74.83|72.23|74.83|72.23|74.76|72.16|0
1638259110000|2021-11-30 07:58:30|74.85|72.25|74.93|72.33|74.93|72.33|74.85|72.25|0
1638259120000|2021-11-30 07:58:40|74.96|72.36|74.93|72.33|74.96|72.36|74.87|72.27|0
1638259130000|2021-11-30 07:58:50|74.87|72.27|74.85|72.25|74.87|72.27|74.85|72.25|0
1638259140000|2021-11-30 07:59:00|74.8|72.2|74.87|72.27|74.89|72.29|74.8|72.2|0
1638259150000|2021-11-30 07:59:10|74.8|72.2|74.83|72.23|74.83|72.23|74.8|72.2|0
1638259160000|2021-11-30 07:59:20|74.8|72.2|74.76|72.16|74.8|72.2|74.76|72.16|0
1638259170000|2021-11-30 07:59:30|74.74|72.14|74.72|72.12|74.74|72.14|74.72|72.12|0
1638259180000|2021-11-30 07:59:40|74.68|72.08|74.7|72.1|74.7|72.1|74.68|72.08|0
1638259190000|2021-11-30 07:59:50|74.68|72.08|74.68|72.08|74.68|72.08|74.68|72.08|0
1638259200000|2021-11-30 08:00:00|74.63|72.03|74.95|72.35|74.95|72.35|74.63|72.03|0
1638259210000|2021-11-30 08:00:10|74.93|72.33|75.1|72.5|75.1|72.5|74.93|72.33|0
1638259220000|2021-11-30 08:00:20|75.06|72.46|74.76|72.16|75.06|72.46|74.76|72.16|0
1638259230000|2021-11-30 08:00:30|74.89|72.29|74.93|72.33|75.1|72.5|74.89|72.29|0
1638259240000|2021-11-30 08:00:40|74.91|72.31|74.89|72.29|74.97|72.37|74.89|72.29|0
1638259250000|2021-11-30 08:00:50|74.95|72.35|74.91|72.31|75|72.4|74.91|72.31|0
1638259260000|2021-11-30 08:01:00|74.83|72.23|74.83|72.23|74.87|72.27|74.83|72.23|0
1638259270000|2021-11-30 08:01:10|74.8|72.2|74.89|72.29|75.15|72.55|74.8|72.2|0
1638259280000|2021-11-30 08:01:20|74.87|72.27|75.15|72.55|75.15|72.55|74.87|72.27|0
1638259290000|2021-11-30 08:01:30|75.19|72.59|75.19|72.59|75.19|72.59|75.19|72.59|0
1638259300000|2021-11-30 08:01:40|75.3|72.7|75.27|72.67|75.3|72.7|75.19|72.59|0
1638259310000|2021-11-30 08:01:50|75.19|72.59|75.06|72.46|75.19|72.59|75.06|72.46|0
1638259320000|2021-11-30 08:02:00|74.95|72.35|75|72.4|75|72.4|74.93|72.33|0
1638259330000|2021-11-30 08:02:10|74.93|72.33|75.1|72.5|75.1|72.5|74.93|72.33|0
1638259340000|2021-11-30 08:02:20|75.06|72.46|74.85|72.25|75.06|72.46|74.85|72.25|0
1638259350000|2021-11-30 08:02:30|74.89|72.29|75.06|72.46|75.06|72.46|74.89|72.29|0
1638259360000|2021-11-30 08:02:40|75.12|72.52|74.95|72.35|75.12|72.52|74.95|72.35|0
1638259370000|2021-11-30 08:02:50|75.04|72.44|75.06|72.46|75.06|72.46|75.02|72.42|0
1638259380000|2021-11-30 08:03:00|75.02|72.42|75.02|72.42|75.14|72.54|75.02|72.42|0
1638259390000|2021-11-30 08:03:10|75.1|72.5|75.21|72.61|75.21|72.61|75.1|72.5|0
1638259400000|2021-11-30 08:03:20|75.32|72.72|75.3|72.7|75.4|72.8|75.3|72.7|0
1638259410000|2021-11-30 08:03:30|75.27|72.67|75.36|72.76|75.36|72.76|75.21|72.61|0
1638259420000|2021-11-30 08:03:40|75.3|72.7|75.38|72.78|75.4|72.8|75.3|72.7|0
1638259430000|2021-11-30 08:03:50|75.25|72.65|75.19|72.59|75.27|72.67|75.19|72.59|0
1638259440000|2021-11-30 08:04:00|75.12|72.52|74.97|72.37|75.12|72.52|74.93|72.33|0
1638259450000|2021-11-30 08:04:10|74.93|72.33|74.84|72.24|74.93|72.33|74.84|72.24|0
1638259460000|2021-11-30 08:04:20|74.93|72.33|74.84|72.24|74.93|72.33|74.84|72.24|0
1638259470000|2021-11-30 08:04:30|74.8|72.2|74.72|72.12|74.8|72.2|74.72|72.12|0
1638259480000|2021-11-30 08:04:40|74.74|72.14|74.72|72.12|74.74|72.14|74.72|72.12|0
1638259490000|2021-11-30 08:04:50|74.74|72.14|74.67|72.07|74.74|72.14|74.67|72.07|0
1638259500000|2021-11-30 08:05:00|74.77|72.57|74.71|72.51|74.77|72.57|74.71|72.51|0
1638259510000|2021-11-30 08:05:10|74.6|72.4|74.6|72.4|74.6|72.4|74.56|72.36|0
1638259520000|2021-11-30 08:05:20|74.69|72.49|74.6|72.4|74.69|72.49|74.6|72.4|0
1638259530000|2021-11-30 08:05:30|74.52|72.32|74.51|72.31|74.52|72.32|74.51|72.31|0
1638259540000|2021-11-30 08:05:40|74.58|72.38|74.64|72.44|74.64|72.44|74.51|72.31|0
1638259550000|2021-11-30 08:05:50|74.6|72.4|74.6|72.4|74.62|72.42|74.6|72.4|0
1638259560000|2021-11-30 08:06:00|74.51|72.31|74.49|72.29|74.51|72.31|74.49|72.29|0
1638259570000|2021-11-30 08:06:10|74.47|72.27|74.71|72.51|74.71|72.51|74.47|72.27|0
1638259580000|2021-11-30 08:06:20|74.69|72.49|74.51|72.31|74.69|72.49|74.51|72.31|0
1638259590000|2021-11-30 08:06:30|74.56|72.36|74.51|72.31|74.56|72.36|74.51|72.31|0
1638259600000|2021-11-30 08:06:40|74.56|72.36|74.47|72.27|74.56|72.36|74.47|72.27|0
1638259610000|2021-11-30 08:06:50|74.51|72.31|74.51|72.31|74.56|72.36|74.51|72.31|0
1638259620000|2021-11-30 08:07:00|74.64|72.44|74.47|72.27|74.64|72.44|74.47|72.27|0
1638259630000|2021-11-30 08:07:10|74.56|72.36|74.51|72.31|74.56|72.36|74.49|72.29|0
1638259640000|2021-11-30 08:07:20|74.6|72.4|74.6|72.4|74.73|72.53|74.6|72.4|0
1638259650000|2021-11-30 08:07:30|74.68|72.48|74.77|72.57|74.84|72.64|74.68|72.48|0
1638259660000|2021-11-30 08:07:40|74.81|72.61|75.07|72.87|75.07|72.87|74.81|72.61|0
1638259670000|2021-11-30 08:07:50|75.01|72.81|74.94|72.74|75.01|72.81|74.94|72.74|0
1638259680000|2021-11-30 08:08:00|74.92|72.72|74.86|72.66|74.92|72.72|74.81|72.61|0
1638259690000|2021-11-30 08:08:10|74.77|72.57|74.81|72.61|74.88|72.68|74.77|72.57|0
1638259700000|2021-11-30 08:08:20|74.86|72.66|74.66|72.46|74.86|72.66|74.66|72.46|0
1638259710000|2021-11-30 08:08:30|74.68|72.48|74.68|72.48|74.68|72.48|74.64|72.44|0
1638259720000|2021-11-30 08:08:40|74.71|72.51|74.73|72.53|74.73|72.53|74.68|72.48|0
1638259730000|2021-11-30 08:08:50|74.92|72.72|74.77|72.57|74.92|72.72|74.77|72.57|0
1638259740000|2021-11-30 08:09:00|74.81|72.61|74.81|72.61|74.81|72.61|74.81|72.61|0
1638259750000|2021-11-30 08:09:10|74.83|72.63|74.88|72.68|74.88|72.68|74.77|72.57|0
1638259760000|2021-11-30 08:09:20|74.86|72.66|74.64|72.44|74.86|72.66|74.64|72.44|0
1638259770000|2021-11-30 08:09:30|74.62|72.42|74.68|72.48|74.73|72.53|74.62|72.42|0
1638259780000|2021-11-30 08:09:40|74.81|72.61|74.71|72.51|74.81|72.61|74.71|72.51|0
1638259790000|2021-11-30 08:09:50|74.68|72.48|74.77|72.57|74.77|72.57|74.68|72.48|0
1638259800000|2021-11-30 08:10:00|74.6|72.4|74.66|72.46|74.73|72.53|74.6|72.4|0
1638259810000|2021-11-30 08:10:10|74.6|72.4|74.62|72.42|74.62|72.42|74.6|72.4|0
1638259820000|2021-11-30 08:10:20|74.73|72.53|74.58|72.38|74.73|72.53|74.55|72.35|0
1638259830000|2021-11-30 08:10:30|74.55|72.35|74.71|72.51|74.71|72.51|74.55|72.35|0
1638259840000|2021-11-30 08:10:40|74.85|72.65|74.9|72.7|74.9|72.7|74.85|72.65|0
1638259850000|2021-11-30 08:10:50|74.85|72.65|74.96|72.76|74.98|72.78|74.85|72.65|0
1638259860000|2021-11-30 08:11:00|75.03|72.83|75.11|72.91|75.11|72.91|75.03|72.83|0
1638259870000|2021-11-30 08:11:10|75.18|72.98|75.37|73.17|75.39|73.19|75.18|72.98|0
1638259880000|2021-11-30 08:11:20|75.41|73.21|75.37|73.17|75.44|73.24|75.37|73.17|0
1638259890000|2021-11-30 08:11:30|75.33|73.13|75.05|72.85|75.33|73.13|75.05|72.85|0
1638259900000|2021-11-30 08:11:40|75.11|72.91|75.26|73.06|75.26|73.06|75.11|72.91|0
1638259910000|2021-11-30 08:11:50|75.11|72.91|75.11|72.91|75.11|72.91|75.03|72.83|0
1638259920000|2021-11-30 08:12:00|75.24|73.04|75.11|72.91|75.24|73.04|75.11|72.91|0
1638259930000|2021-11-30 08:12:10|75.02|72.82|74.94|72.74|75.02|72.82|74.94|72.74|0
1638259940000|2021-11-30 08:12:20|74.85|72.65|74.94|72.74|74.94|72.74|74.85|72.65|0
1638259950000|2021-11-30 08:12:30|74.85|72.65|74.64|72.44|74.85|72.65|74.64|72.44|0
1638259960000|2021-11-30 08:12:40|74.62|72.42|74.58|72.38|74.62|72.42|74.58|72.38|0
1638259970000|2021-11-30 08:12:50|74.55|72.35|74.51|72.31|74.55|72.35|74.51|72.31|0
1638259980000|2021-11-30 08:13:00|74.47|72.27|74.75|72.55|74.75|72.55|74.47|72.27|0
1638259990000|2021-11-30 08:13:10|74.68|72.48|74.51|72.31|74.68|72.48|74.51|72.31|0
1638260000000|2021-11-30 08:13:20|74.58|72.38|74.62|72.42|74.62|72.42|74.58|72.38|0
1638260010000|2021-11-30 08:13:30|74.6|72.4|74.79|72.59|74.79|72.59|74.6|72.4|0
1638260020000|2021-11-30 08:13:40|74.81|72.61|74.85|72.65|74.87|72.67|74.81|72.61|0
1638260030000|2021-11-30 08:13:50|74.9|72.7|75.07|72.87|75.07|72.87|74.9|72.7|0
1638260040000|2021-11-30 08:14:00|75.02|72.82|75.2|73|75.2|73|75.02|72.82|0
1638260050000|2021-11-30 08:14:10|75.18|72.98|75.2|73|75.24|73.04|75.18|72.98|0
1638260060000|2021-11-30 08:14:20|75.17|72.97|75.26|73.06|75.26|73.06|75.17|72.97|0
1638260070000|2021-11-30 08:14:30|75.32|73.12|75.45|73.25|75.45|73.25|75.32|73.12|0
1638260080000|2021-11-30 08:14:40|75.41|73.21|75.45|73.25|75.45|73.25|75.35|73.15|0
1638260090000|2021-11-30 08:14:50|75.5|73.3|75.28|73.08|75.5|73.3|75.28|73.08|0
1638260100000|2021-11-30 08:15:00|75.24|73.04|75.37|73.17|75.37|73.17|75.2|73|0
1638260110000|2021-11-30 08:15:10|75.45|73.25|75.54|73.34|75.54|73.34|75.45|73.25|0
1638260120000|2021-11-30 08:15:20|75.58|73.38|75.58|73.38|75.63|73.43|75.58|73.38|0
1638260130000|2021-11-30 08:15:30|75.54|73.34|75.41|73.21|75.54|73.34|75.41|73.21|0
1638260140000|2021-11-30 08:15:40|75.45|73.25|75.58|73.38|75.61|73.41|75.45|73.25|0
1638260150000|2021-11-30 08:15:50|75.67|73.47|75.63|73.43|75.67|73.47|75.63|73.43|0
1638260160000|2021-11-30 08:16:00|75.58|73.38|75.5|73.3|75.58|73.38|75.5|73.3|0
1638260170000|2021-11-30 08:16:10|75.45|73.25|75.63|73.43|75.63|73.43|75.45|73.25|0
1638260180000|2021-11-30 08:16:20|75.54|73.34|75.24|73.04|75.54|73.34|75.24|73.04|0
1638260190000|2021-11-30 08:16:30|75.19|72.99|75.02|72.82|75.19|72.99|74.96|72.76|0
1638260200000|2021-11-30 08:16:40|75.04|72.84|74.94|72.74|75.04|72.84|74.94|72.74|0
1638260210000|2021-11-30 08:16:50|74.89|72.69|74.94|72.74|74.94|72.74|74.89|72.69|0
1638260220000|2021-11-30 08:17:00|74.98|72.78|75.09|72.89|75.09|72.89|74.98|72.78|0
1638260230000|2021-11-30 08:17:10|75.15|72.95|75.11|72.91|75.15|72.95|75.11|72.91|0
1638260240000|2021-11-30 08:17:20|75.13|72.93|75.06|72.86|75.28|73.08|75.06|72.86|0
1638260250000|2021-11-30 08:17:30|75.02|72.82|75.02|72.82|75.02|72.82|74.98|72.78|0
1638260260000|2021-11-30 08:17:40|75.11|72.91|75.06|72.86|75.11|72.91|75.06|72.86|0
1638260270000|2021-11-30 08:17:50|75.02|72.82|75.11|72.91|75.11|72.91|74.98|72.78|0
1638260280000|2021-11-30 08:18:00|75.28|73.08|75.37|73.17|75.37|73.17|75.28|73.08|0
1638260290000|2021-11-30 08:18:10|75.24|73.04|75.37|73.17|75.41|73.21|75.24|73.04|0
1638260300000|2021-11-30 08:18:20|75.34|73.14|75.32|73.12|75.37|73.17|75.28|73.08|0
1638260310000|2021-11-30 08:18:30|75.34|73.14|75.34|73.14|75.37|73.17|75.34|73.14|0
1638260320000|2021-11-30 08:18:40|75.37|73.17|75.43|73.23|75.43|73.23|75.37|73.17|0
1638260330000|2021-11-30 08:18:50|75.49|73.29|75.41|73.21|75.54|73.34|75.41|73.21|0
1638260340000|2021-11-30 08:19:00|75.32|73.12|75.32|73.12|75.32|73.12|75.26|73.06|0
1638260350000|2021-11-30 08:19:10|75.37|73.17|75.32|73.12|75.37|73.17|75.24|73.04|0
1638260360000|2021-11-30 08:19:20|75.28|73.08|75.11|72.91|75.36|73.16|75.11|72.91|0
1638260370000|2021-11-30 08:19:30|75.02|72.82|75.15|72.95|75.15|72.95|75.02|72.82|0
1638260380000|2021-11-30 08:19:40|75.13|72.93|75.04|72.84|75.13|72.93|75.04|72.84|0
1638260390000|2021-11-30 08:19:50|75.02|72.82|75.15|72.95|75.17|72.97|75.02|72.82|0
1638260400000|2021-11-30 08:20:00|74.98|72.78|74.98|72.78|74.98|72.78|74.96|72.76|0
1638260410000|2021-11-30 08:20:10|75.04|72.84|75.02|72.82|75.11|72.91|75.02|72.82|0
1638260420000|2021-11-30 08:20:20|75.06|72.86|74.98|72.78|75.06|72.86|74.98|72.78|0
1638260430000|2021-11-30 08:20:30|75.06|72.86|75.23|73.03|75.23|73.03|75.06|72.86|0
1638260440000|2021-11-30 08:20:40|75.28|73.08|75.32|73.12|75.32|73.12|75.28|73.08|0
1638260450000|2021-11-30 08:20:50|75.17|72.97|75.06|72.86|75.17|72.97|75.06|72.86|0
1638260460000|2021-11-30 08:21:00|75.02|72.82|75.11|72.91|75.19|72.99|75.02|72.82|0
1638260470000|2021-11-30 08:21:10|75.28|73.08|75.23|73.03|75.36|73.16|75.23|73.03|0
1638260480000|2021-11-30 08:21:20|75.11|72.91|74.98|72.78|75.11|72.91|74.98|72.78|0
1638260490000|2021-11-30 08:21:30|74.93|72.73|74.98|72.78|74.98|72.78|74.89|72.69|0
1638260500000|2021-11-30 08:21:40|74.93|72.73|74.87|72.67|74.98|72.78|74.85|72.65|0
1638260510000|2021-11-30 08:21:50|74.85|72.65|74.78|72.58|74.85|72.65|74.78|72.58|0
1638260520000|2021-11-30 08:22:00|74.85|72.65|75.15|72.95|75.15|72.95|74.85|72.65|0
1638260530000|2021-11-30 08:22:10|75.13|72.93|75.1|72.9|75.15|72.95|75.1|72.9|0
1638260540000|2021-11-30 08:22:20|75.19|72.99|75.19|72.99|75.19|72.99|75.19|72.99|0
1638260550000|2021-11-30 08:22:30|75.36|73.16|75.45|73.25|75.45|73.25|75.36|73.16|0
1638260560000|2021-11-30 08:22:40|75.49|73.29|75.58|73.38|75.58|73.38|75.49|73.29|0
1638260570000|2021-11-30 08:22:50|75.54|73.34|75.47|73.27|75.56|73.36|75.47|73.27|0
1638260580000|2021-11-30 08:23:00|75.45|73.25|75.43|73.23|75.49|73.29|75.43|73.23|0
1638260590000|2021-11-30 08:23:10|75.45|73.25|75.28|73.08|75.45|73.25|75.23|73.03|0
1638260600000|2021-11-30 08:23:20|75.3|73.1|75.26|73.06|75.3|73.1|75.23|73.03|0
1638260610000|2021-11-30 08:23:30|75.28|73.08|75.17|72.97|75.28|73.08|75.13|72.93|0
1638260620000|2021-11-30 08:23:40|75.1|72.9|75.1|72.9|75.1|72.9|75.06|72.86|0
1638260630000|2021-11-30 08:23:50|75.15|72.95|75.32|73.12|75.36|73.16|75.15|72.95|0
1638260640000|2021-11-30 08:24:00|75.23|73.03|75.34|73.14|75.38|73.18|75.23|73.03|0
1638260650000|2021-11-30 08:24:10|75.32|73.12|75.06|72.86|75.32|73.12|75.06|72.86|0
1638260660000|2021-11-30 08:24:20|74.97|72.77|74.97|72.77|75.02|72.82|74.97|72.77|0
1638260670000|2021-11-30 08:24:30|75.06|72.86|75.15|72.95|75.17|72.97|75.06|72.86|0
1638260680000|2021-11-30 08:24:40|75.19|72.99|75.15|72.95|75.19|72.99|75.15|72.95|0
1638260690000|2021-11-30 08:24:50|75.06|72.86|74.97|72.77|75.06|72.86|74.97|72.77|0
1638260700000|2021-11-30 08:25:00|74.93|72.73|75.06|72.86|75.1|72.9|74.93|72.73|0
1638260710000|2021-11-30 08:25:10|75.02|72.82|74.93|72.73|75.02|72.82|74.93|72.73|0
1638260720000|2021-11-30 08:25:20|74.89|72.69|74.93|72.73|74.93|72.73|74.85|72.65|0
1638260730000|2021-11-30 08:25:30|74.89|72.69|74.89|72.69|74.89|72.69|74.76|72.56|0
1638260740000|2021-11-30 08:25:40|74.76|72.56|74.89|72.69|74.89|72.69|74.76|72.56|0
1638260750000|2021-11-30 08:25:50|74.93|72.73|74.97|72.77|75.02|72.82|74.93|72.73|0
1638260760000|2021-11-30 08:26:00|74.8|72.6|74.76|72.56|74.8|72.6|74.76|72.56|0
1638260770000|2021-11-30 08:26:10|74.87|72.67|74.8|72.6|74.91|72.71|74.8|72.6|0
1638260780000|2021-11-30 08:26:20|74.84|72.64|74.76|72.56|74.84|72.64|74.76|72.56|0
1638260790000|2021-11-30 08:26:30|74.78|72.58|74.78|72.58|74.78|72.58|74.78|72.58|0
1638260800000|2021-11-30 08:26:40|74.8|72.6|74.84|72.64|74.89|72.69|74.78|72.58|0
1638260810000|2021-11-30 08:26:50|74.82|72.62|74.7|72.5|74.82|72.62|74.67|72.47|0
1638260820000|2021-11-30 08:27:00|74.67|72.47|74.67|72.47|74.7|72.5|74.67|72.47|0
1638260830000|2021-11-30 08:27:10|74.7|72.5|74.59|72.39|74.7|72.5|74.59|72.39|0
1638260840000|2021-11-30 08:27:20|74.63|72.43|74.61|72.41|74.63|72.43|74.59|72.39|0
1638260850000|2021-11-30 08:27:30|74.54|72.34|74.54|72.34|74.63|72.43|74.54|72.34|0
1638260860000|2021-11-30 08:27:40|74.59|72.39|74.61|72.41|74.61|72.41|74.57|72.37|0
1638260870000|2021-11-30 08:27:50|74.63|72.43|74.63|72.43|74.67|72.47|74.63|72.43|0
1638260880000|2021-11-30 08:28:00|74.59|72.39|74.57|72.37|74.59|72.39|74.54|72.34|0
1638260890000|2021-11-30 08:28:10|74.54|72.34|74.54|72.34|74.54|72.34|74.5|72.3|0
1638260900000|2021-11-30 08:28:20|74.67|72.47|74.63|72.43|74.67|72.47|74.59|72.39|0
1638260910000|2021-11-30 08:28:30|74.65|72.45|74.65|72.45|74.67|72.47|74.65|72.45|0
1638260920000|2021-11-30 08:28:40|74.63|72.43|74.63|72.43|74.63|72.43|74.63|72.43|0
1638260930000|2021-11-30 08:28:50|74.59|72.39|74.59|72.39|74.59|72.39|74.59|72.39|0
1638260940000|2021-11-30 08:29:00|74.63|72.43|74.57|72.37|74.63|72.43|74.54|72.34|0
1638260950000|2021-11-30 08:29:10|74.5|72.3|74.52|72.32|74.54|72.34|74.5|72.3|0
1638260960000|2021-11-30 08:29:20|74.5|72.3|74.54|72.34|74.54|72.34|74.5|72.3|0
1638260970000|2021-11-30 08:29:30|74.57|72.37|74.48|72.28|74.57|72.37|74.48|72.28|0
1638260980000|2021-11-30 08:29:40|74.46|72.26|74.41|72.21|74.46|72.26|74.41|72.21|0
1638260990000|2021-11-30 08:29:50|74.44|72.24|74.44|72.24|74.44|72.24|74.44|72.24|0
1638261000000|2021-11-30 08:30:00|74.46|72.26|74.59|72.39|74.59|72.39|74.46|72.26|0
1638261010000|2021-11-30 08:30:10|74.54|72.34|74.59|72.39|74.59|72.39|74.54|72.34|0
1638261020000|2021-11-30 08:30:20|74.5|72.3|74.37|72.17|74.5|72.3|74.37|72.17|0
1638261030000|2021-11-30 08:30:30|74.41|72.21|74.37|72.17|74.41|72.21|74.37|72.17|0
1638261040000|2021-11-30 08:30:40|74.39|72.19|74.5|72.3|74.5|72.3|74.39|72.19|0
1638261050000|2021-11-30 08:30:50|74.54|72.34|74.5|72.3|74.54|72.34|74.48|72.28|0
1638261060000|2021-11-30 08:31:00|74.54|72.34|74.71|72.51|74.71|72.51|74.5|72.3|0
1638261070000|2021-11-30 08:31:10|74.76|72.56|74.67|72.47|74.76|72.56|74.67|72.47|0
1638261080000|2021-11-30 08:31:20|74.63|72.43|74.5|72.3|74.63|72.43|74.5|72.3|0
1638261090000|2021-11-30 08:31:30|74.44|72.24|74.63|72.43|74.63|72.43|74.44|72.24|0
1638261100000|2021-11-30 08:31:40|74.67|72.47|74.63|72.43|74.67|72.47|74.58|72.38|0
1638261110000|2021-11-30 08:31:50|74.71|72.51|74.76|72.56|74.76|72.56|74.67|72.47|0
1638261120000|2021-11-30 08:32:00|74.71|72.51|74.69|72.49|74.71|72.51|74.67|72.47|0
1638261130000|2021-11-30 08:32:10|74.65|72.45|74.71|72.51|74.71|72.51|74.65|72.45|0
1638261140000|2021-11-30 08:32:20|74.76|72.56|75.06|72.86|75.06|72.86|74.76|72.56|0
1638261150000|2021-11-30 08:32:30|75.01|72.81|74.93|72.73|75.01|72.81|74.93|72.73|0
1638261160000|2021-11-30 08:32:40|74.88|72.68|74.76|72.56|74.88|72.68|74.76|72.56|0
1638261170000|2021-11-30 08:32:50|74.73|72.53|74.8|72.6|74.8|72.6|74.73|72.53|0
1638261180000|2021-11-30 08:33:00|74.75|72.55|74.78|72.58|74.84|72.64|74.75|72.55|0
1638261190000|2021-11-30 08:33:10|74.65|72.45|74.67|72.47|74.67|72.47|74.58|72.38|0
1638261200000|2021-11-30 08:33:20|74.63|72.43|74.67|72.47|74.67|72.47|74.63|72.43|0
1638261210000|2021-11-30 08:33:30|74.75|72.55|74.69|72.49|74.75|72.55|74.67|72.47|0
1638261220000|2021-11-30 08:33:40|74.65|72.45|74.88|72.68|74.88|72.68|74.63|72.43|0
1638261230000|2021-11-30 08:33:50|74.8|72.6|74.8|72.6|74.8|72.6|74.71|72.51|0
1638261240000|2021-11-30 08:34:00|74.78|72.58|74.73|72.53|74.8|72.6|74.73|72.53|0
1638261250000|2021-11-30 08:34:10|74.8|72.6|74.84|72.64|74.88|72.68|74.8|72.6|0
1638261260000|2021-11-30 08:34:20|74.88|72.68|74.75|72.55|74.88|72.68|74.75|72.55|0
1638261270000|2021-11-30 08:34:30|74.84|72.64|75.08|72.88|75.08|72.88|74.84|72.64|0
1638261280000|2021-11-30 08:34:40|75.05|72.85|75.05|72.85|75.1|72.9|75.01|72.81|0
1638261290000|2021-11-30 08:34:50|75.08|72.88|75.01|72.81|75.08|72.88|74.97|72.77|0
1638261300000|2021-11-30 08:35:00|75.03|72.83|74.99|72.79|75.03|72.83|74.88|72.68|0
1638261310000|2021-11-30 08:35:10|75.01|72.81|75.1|72.9|75.12|72.92|75.01|72.81|0
1638261320000|2021-11-30 08:35:20|75.18|72.98|75.23|73.03|75.23|73.03|75.18|72.98|0
1638261330000|2021-11-30 08:35:30|75.27|73.07|75.1|72.9|75.27|73.07|75.1|72.9|0
1638261340000|2021-11-30 08:35:40|75.01|72.81|75.05|72.85|75.05|72.85|75.01|72.81|0
1638261350000|2021-11-30 08:35:50|75.01|72.81|75.05|72.85|75.05|72.85|75.01|72.81|0
1638261360000|2021-11-30 08:36:00|75.14|72.94|75.08|72.88|75.18|72.98|75.08|72.88|0
1638261370000|2021-11-30 08:36:10|75.1|72.9|75.01|72.81|75.1|72.9|75.01|72.81|0
1638261380000|2021-11-30 08:36:20|74.95|72.75|75.18|72.98|75.18|72.98|74.95|72.75|0
1638261390000|2021-11-30 08:36:30|75.23|73.03|75.31|73.11|75.35|73.15|75.18|72.98|0
1638261400000|2021-11-30 08:36:40|75.33|73.13|75.4|73.2|75.4|73.2|75.31|73.11|0
1638261410000|2021-11-30 08:36:50|75.44|73.24|75.57|73.37|75.57|73.37|75.44|73.24|0
1638261420000|2021-11-30 08:37:00|75.53|73.33|75.66|73.46|75.66|73.46|75.53|73.33|0
1638261430000|2021-11-30 08:37:10|75.61|73.41|75.66|73.46|75.66|73.46|75.57|73.37|0
1638261440000|2021-11-30 08:37:20|75.7|73.5|75.66|73.46|75.74|73.54|75.66|73.46|0
1638261450000|2021-11-30 08:37:30|75.74|73.54|75.74|73.54|75.74|73.54|75.61|73.41|0
1638261460000|2021-11-30 08:37:40|75.87|73.67|75.92|73.72|75.96|73.76|75.87|73.67|0
1638261470000|2021-11-30 08:37:50|75.83|73.63|75.87|73.67|75.87|73.67|75.83|73.63|0
1638261480000|2021-11-30 08:38:00|75.83|73.63|75.87|73.67|75.87|73.67|75.83|73.63|0
1638261490000|2021-11-30 08:38:10|75.92|73.72|75.79|73.59|75.96|73.76|75.79|73.59|0
1638261500000|2021-11-30 08:38:20|75.96|73.76|76.05|73.85|76.05|73.85|75.94|73.74|0
1638261510000|2021-11-30 08:38:30|76.13|73.93|76.22|74.02|76.22|74.02|76.13|73.93|0
1638261520000|2021-11-30 08:38:40|76.18|73.98|76.16|73.96|76.18|73.98|76.09|73.89|0
1638261530000|2021-11-30 08:38:50|76.09|73.89|76.09|73.89|76.18|73.98|76.09|73.89|0
1638261540000|2021-11-30 08:39:00|76.05|73.85|76.05|73.85|76.05|73.85|76|73.8|0
1638261550000|2021-11-30 08:39:10|76.18|73.98|76.22|74.02|76.26|74.06|76.18|73.98|0
1638261560000|2021-11-30 08:39:20|76.26|74.06|76.39|74.19|76.39|74.19|76.22|74.02|0
1638261570000|2021-11-30 08:39:30|76.31|74.11|76.09|73.89|76.31|74.11|76.09|73.89|0
1638261580000|2021-11-30 08:39:40|76.18|73.98|76.18|73.98|76.26|74.06|76.18|73.98|0
1638261590000|2021-11-30 08:39:50|76.22|74.02|76.15|73.95|76.26|74.06|76.15|73.95|0
1638261600000|2021-11-30 08:40:00|76.26|74.06|76.31|74.11|76.31|74.11|76.26|74.06|0
1638261610000|2021-11-30 08:40:10|76.22|74.02|76.39|74.19|76.39|74.19|76.22|74.02|0
1638261620000|2021-11-30 08:40:20|76.37|74.17|76.44|74.24|76.44|74.24|76.37|74.17|0
1638261630000|2021-11-30 08:40:30|76.61|74.41|76.66|74.46|76.66|74.46|76.61|74.41|0
1638261640000|2021-11-30 08:40:40|76.63|74.43|76.63|74.43|76.7|74.5|76.61|74.41|0
1638261650000|2021-11-30 08:40:50|76.61|74.41|76.66|74.46|76.66|74.46|76.52|74.32|0
1638261660000|2021-11-30 08:41:00|76.7|74.5|76.7|74.5|76.7|74.5|76.7|74.5|0
1638261670000|2021-11-30 08:41:10|76.74|74.54|76.48|74.28|76.74|74.54|76.48|74.28|0
1638261680000|2021-11-30 08:41:20|76.31|74.11|76.39|74.19|76.39|74.19|76.31|74.11|0
1638261690000|2021-11-30 08:41:30|76.44|74.24|76.39|74.19|76.44|74.24|76.37|74.17|0
1638261700000|2021-11-30 08:41:40|76.44|74.24|76.52|74.32|76.52|74.32|76.44|74.24|0
1638261710000|2021-11-30 08:41:50|76.57|74.37|76.65|74.45|76.65|74.45|76.57|74.37|0
1638261720000|2021-11-30 08:42:00|76.61|74.41|75.74|73.54|76.61|74.41|75.69|73.49|0
1638261730000|2021-11-30 08:42:10|75.69|73.49|75.56|73.36|75.69|73.49|75.56|73.36|0
1638261740000|2021-11-30 08:42:20|75.52|73.32|75.48|73.28|75.52|73.32|75.48|73.28|0
1638261750000|2021-11-30 08:42:30|75.52|73.32|75.35|73.15|75.52|73.32|75.35|73.15|0
1638261760000|2021-11-30 08:42:40|75.3|73.1|75.35|73.15|75.35|73.15|75.3|73.1|0
1638261770000|2021-11-30 08:42:50|75.41|73.21|75.39|73.19|75.41|73.21|75.39|73.19|0
1638261780000|2021-11-30 08:43:00|75.43|73.23|75.97|73.77|76.07|73.87|75.43|73.23|0
1638261790000|2021-11-30 08:43:10|75.9|73.7|75.86|73.66|75.9|73.7|75.86|73.66|0
1638261800000|2021-11-30 08:43:20|75.81|73.61|75.77|73.57|75.81|73.61|75.77|73.57|0
1638261810000|2021-11-30 08:43:30|75.81|73.61|75.86|73.66|75.86|73.66|75.77|73.57|0
1638261820000|2021-11-30 08:43:40|75.81|73.61|75.81|73.61|75.88|73.68|75.81|73.61|0
1638261830000|2021-11-30 08:43:50|75.68|73.48|75.64|73.44|75.68|73.48|75.6|73.4|0
1638261840000|2021-11-30 08:44:00|75.6|73.4|75.47|73.27|75.6|73.4|75.42|73.22|0
1638261850000|2021-11-30 08:44:10|75.42|73.22|75.42|73.22|75.47|73.27|75.42|73.22|0
1638261860000|2021-11-30 08:44:20|75.38|73.18|75.45|73.25|75.45|73.25|75.38|73.18|0
1638261870000|2021-11-30 08:44:30|75.42|73.22|75.64|73.44|75.64|73.44|75.42|73.22|0
1638261880000|2021-11-30 08:44:40|75.71|73.51|75.68|73.48|75.73|73.53|75.68|73.48|0
1638261890000|2021-11-30 08:44:50|75.73|73.53|75.88|73.68|75.88|73.68|75.73|73.53|0
1638261900000|2021-11-30 08:45:00|76.03|73.83|76.07|73.87|76.12|73.92|76.03|73.83|0
1638261910000|2021-11-30 08:45:10|76.12|73.92|76.12|73.92|76.12|73.92|76.07|73.87|0
1638261920000|2021-11-30 08:45:20|76.07|73.87|76.25|74.05|76.25|74.05|76.07|73.87|0
1638261930000|2021-11-30 08:45:30|76.2|74|76.23|74.03|76.23|74.03|76.16|73.96|0
1638261940000|2021-11-30 08:45:40|76.29|74.09|76.34|74.14|76.36|74.16|76.29|74.09|0
1638261950000|2021-11-30 08:45:50|76.38|74.18|76.51|74.31|76.55|74.35|76.38|74.18|0
1638261960000|2021-11-30 08:46:00|76.55|74.35|76.64|74.44|76.64|74.44|76.55|74.35|0
1638261970000|2021-11-30 08:46:10|76.6|74.4|76.42|74.22|76.64|74.44|76.42|74.22|0
1638261980000|2021-11-30 08:46:20|76.47|74.27|76.79|74.59|76.81|74.61|76.47|74.27|0
1638261990000|2021-11-30 08:46:30|76.83|74.63|76.79|74.59|76.83|74.63|76.79|74.59|0
1638262000000|2021-11-30 08:46:40|76.72|74.52|76.72|74.52|76.79|74.59|76.7|74.5|0
1638262010000|2021-11-30 08:46:50|76.74|74.54|76.99|74.79|76.99|74.79|76.72|74.52|0
1638262020000|2021-11-30 08:47:00|77.01|74.81|76.96|74.76|77.1|74.9|76.96|74.76|0
1638262030000|2021-11-30 08:47:10|77.1|74.9|77.14|74.94|77.14|74.94|77.1|74.9|0
1638262040000|2021-11-30 08:47:20|77.18|74.98|77.1|74.9|77.18|74.98|77.1|74.9|0
1638262050000|2021-11-30 08:47:30|77.05|74.85|76.92|74.72|77.05|74.85|76.92|74.72|0
1638262060000|2021-11-30 08:47:40|76.79|74.59|76.88|74.68|76.88|74.68|76.79|74.59|0
1638262070000|2021-11-30 08:47:50|76.83|74.63|76.83|74.63|76.9|74.7|76.83|74.63|0
1638262080000|2021-11-30 08:48:00|76.9|74.7|76.72|74.52|76.9|74.7|76.72|74.52|0
1638262090000|2021-11-30 08:48:10|76.74|74.54|76.92|74.72|76.92|74.72|76.74|74.54|0
1638262100000|2021-11-30 08:48:20|76.85|74.65|76.85|74.65|76.85|74.65|76.79|74.59|0
1638262110000|2021-11-30 08:48:30|76.87|74.67|76.92|74.72|76.92|74.72|76.87|74.67|0
1638262120000|2021-11-30 08:48:40|76.94|74.74|76.87|74.67|76.94|74.74|76.87|74.67|0
1638262130000|2021-11-30 08:48:50|76.92|74.72|76.94|74.74|76.94|74.74|76.87|74.67|0
1638262140000|2021-11-30 08:49:00|76.83|74.63|76.66|74.46|76.83|74.63|76.66|74.46|0
1638262150000|2021-11-30 08:49:10|76.74|74.54|76.79|74.59|76.79|74.59|76.74|74.54|0
1638262160000|2021-11-30 08:49:20|76.81|74.61|76.83|74.63|76.83|74.63|76.81|74.61|0
1638262170000|2021-11-30 08:49:30|76.87|74.67|76.87|74.67|76.87|74.67|76.87|74.67|0
1638262180000|2021-11-30 08:49:40|76.92|74.72|76.83|74.63|76.92|74.72|76.83|74.63|0
1638262190000|2021-11-30 08:49:50|76.79|74.59|76.79|74.59|76.79|74.59|76.74|74.54|0
1638262200000|2021-11-30 08:50:00|76.81|74.61|76.57|74.37|76.81|74.61|76.57|74.37|0
1638262210000|2021-11-30 08:50:10|76.61|74.41|76.61|74.41|76.61|74.41|76.57|74.37|0
1638262220000|2021-11-30 08:50:20|76.57|74.37|76.48|74.28|76.57|74.37|76.48|74.28|0
1638262230000|2021-11-30 08:50:30|76.57|74.37|76.89|74.69|76.93|74.73|76.57|74.37|0
1638262240000|2021-11-30 08:50:40|76.85|74.65|76.85|74.65|76.85|74.65|76.76|74.56|0
1638262250000|2021-11-30 08:50:50|76.8|74.6|76.85|74.65|76.85|74.65|76.76|74.56|0
1638262260000|2021-11-30 08:51:00|76.91|74.71|77.06|74.86|77.06|74.86|76.91|74.71|0
1638262270000|2021-11-30 08:51:10|77.11|74.91|77.15|74.95|77.15|74.95|77.11|74.91|0
1638262280000|2021-11-30 08:51:20|77.11|74.91|77.09|74.89|77.11|74.91|77.02|74.82|0
1638262290000|2021-11-30 08:51:30|77.06|74.86|77.11|74.91|77.11|74.91|77.06|74.86|0
1638262300000|2021-11-30 08:51:40|77.06|74.86|76.84|74.64|77.06|74.86|76.84|74.64|0
1638262310000|2021-11-30 08:51:50|76.76|74.56|76.78|74.58|76.78|74.58|76.76|74.56|0
1638262320000|2021-11-30 08:52:00|76.76|74.56|76.91|74.71|76.91|74.71|76.76|74.56|0
1638262330000|2021-11-30 08:52:10|77.06|74.86|76.98|74.78|77.06|74.86|76.98|74.78|0
1638262340000|2021-11-30 08:52:20|76.93|74.73|76.84|74.64|76.93|74.73|76.84|74.64|0
1638262350000|2021-11-30 08:52:30|76.76|74.56|76.54|74.34|76.76|74.56|76.54|74.34|0
1638262360000|2021-11-30 08:52:40|76.58|74.38|76.45|74.25|76.58|74.38|76.45|74.25|0
1638262370000|2021-11-30 08:52:50|76.47|74.27|76.45|74.25|76.49|74.29|76.45|74.25|0
1638262380000|2021-11-30 08:53:00|76.71|74.51|76.65|74.45|76.71|74.51|76.65|74.45|0
1638262390000|2021-11-30 08:53:10|76.58|74.38|76.58|74.38|76.58|74.38|76.49|74.29|0
1638262400000|2021-11-30 08:53:20|76.54|74.34|76.54|74.34|76.54|74.34|76.49|74.29|0
1638262410000|2021-11-30 08:53:30|76.49|74.29|76.32|74.12|76.49|74.29|76.32|74.12|0
1638262420000|2021-11-30 08:53:40|76.41|74.21|76.41|74.21|76.41|74.21|76.41|74.21|0
1638262430000|2021-11-30 08:53:50|76.54|74.34|76.41|74.21|76.54|74.34|76.41|74.21|0
1638262440000|2021-11-30 08:54:00|76.32|74.12|76.06|73.86|76.32|74.12|76.06|73.86|0
1638262450000|2021-11-30 08:54:10|76.01|73.81|76.06|73.86|76.1|73.9|75.97|73.77|0
1638262460000|2021-11-30 08:54:20|76.08|73.88|76.01|73.81|76.08|73.88|76.01|73.81|0
1638262470000|2021-11-30 08:54:30|75.97|73.77|75.97|73.77|75.97|73.77|75.93|73.73|0
1638262480000|2021-11-30 08:54:40|75.99|73.79|76.01|73.81|76.14|73.94|75.99|73.79|0
1638262490000|2021-11-30 08:54:50|75.97|73.77|75.97|73.77|75.97|73.77|75.93|73.73|0
1638262500000|2021-11-30 08:55:00|75.93|73.73|75.82|73.62|75.93|73.73|75.8|73.6|0
1638262510000|2021-11-30 08:55:10|75.84|73.64|75.75|73.55|75.84|73.64|75.75|73.55|0
1638262520000|2021-11-30 08:55:20|75.8|73.6|75.88|73.68|75.93|73.73|75.8|73.6|0
1638262530000|2021-11-30 08:55:30|75.84|73.64|76.04|73.84|76.06|73.86|75.84|73.64|0
1638262540000|2021-11-30 08:55:40|76.06|73.86|76.06|73.86|76.1|73.9|76.06|73.86|0
1638262550000|2021-11-30 08:55:50|76.14|73.94|76.1|73.9|76.14|73.94|76.08|73.88|0
1638262560000|2021-11-30 08:56:00|76.08|73.88|76.01|73.81|76.08|73.88|75.97|73.77|0
1638262570000|2021-11-30 08:56:10|76.06|73.86|76.04|73.84|76.06|73.86|75.97|73.77|0
1638262580000|2021-11-30 08:56:20|76.06|73.86|76.19|73.99|76.19|73.99|76.06|73.86|0
1638262590000|2021-11-30 08:56:30|76.23|74.03|76.06|73.86|76.23|74.03|76.06|73.86|0
1638262600000|2021-11-30 08:56:40|76.01|73.81|76.01|73.81|76.01|73.81|76.01|73.81|0
1638262610000|2021-11-30 08:56:50|76.04|73.84|75.86|73.66|76.04|73.84|75.86|73.66|0
1638262620000|2021-11-30 08:57:00|75.78|73.58|75.75|73.55|75.78|73.58|75.71|73.51|0
1638262630000|2021-11-30 08:57:10|75.71|73.51|75.71|73.51|75.71|73.51|75.71|73.51|0
1638262640000|2021-11-30 08:57:20|75.75|73.55|75.67|73.47|75.75|73.55|75.67|73.47|0
1638262650000|2021-11-30 08:57:30|75.62|73.42|75.71|73.51|75.71|73.51|75.62|73.42|0
1638262660000|2021-11-30 08:57:40|75.67|73.47|75.67|73.47|75.71|73.51|75.62|73.42|0
1638262670000|2021-11-30 08:57:50|75.71|73.51|75.65|73.45|75.71|73.51|75.65|73.45|0
1638262680000|2021-11-30 08:58:00|75.69|73.49|75.67|73.47|75.75|73.55|75.67|73.47|0
1638262690000|2021-11-30 08:58:10|75.69|73.49|75.75|73.55|75.75|73.55|75.69|73.49|0
1638262700000|2021-11-30 08:58:20|75.71|73.51|75.73|73.53|75.73|73.53|75.67|73.47|0
1638262710000|2021-11-30 08:58:30|75.84|73.64|75.93|73.73|75.93|73.73|75.84|73.64|0
1638262720000|2021-11-30 08:58:40|75.97|73.77|76.06|73.86|76.06|73.86|75.97|73.77|0
1638262730000|2021-11-30 08:58:50|76.01|73.81|75.93|73.73|76.01|73.81|75.93|73.73|0
1638262740000|2021-11-30 08:59:00|75.88|73.68|76.01|73.81|76.01|73.81|75.86|73.66|0
1638262750000|2021-11-30 08:59:10|76.1|73.9|76.06|73.86|76.1|73.9|76.01|73.81|0
1638262760000|2021-11-30 08:59:20|76.03|73.83|75.9|73.7|76.03|73.83|75.9|73.7|0
1638262770000|2021-11-30 08:59:30|75.92|73.72|76.01|73.81|76.01|73.81|75.92|73.72|0
1638262790000|2021-11-30 08:59:50|76.14|73.94|76.1|73.9|76.14|73.94|76.01|73.81|0
1638262800000|2021-11-30 09:00:00|76.05|73.85|76.27|74.07|76.27|74.07|76.05|73.85|0
1638262810000|2021-11-30 09:00:10|76.16|73.96|76.23|74.03|76.23|74.03|76.12|73.92|0
1638262820000|2021-11-30 09:00:20|76.36|74.16|76.36|74.16|76.4|74.2|76.36|74.16|0
1638262830000|2021-11-30 09:00:30|76.49|74.29|76.64|74.44|76.64|74.44|76.49|74.29|0
1638262840000|2021-11-30 09:00:40|76.62|74.42|76.75|74.55|76.75|74.55|76.58|74.38|0
1638262850000|2021-11-30 09:00:50|76.84|74.64|76.93|74.73|76.93|74.73|76.84|74.64|0
1638262860000|2021-11-30 09:01:00|76.97|74.77|76.97|74.77|76.97|74.77|76.93|74.73|0
1638262870000|2021-11-30 09:01:10|76.93|74.73|76.97|74.77|77.06|74.86|76.93|74.73|0
1638262880000|2021-11-30 09:01:20|77.06|74.86|77.19|74.99|77.23|75.03|77.06|74.86|0
1638262890000|2021-11-30 09:01:30|77.15|74.95|77.23|75.03|77.23|75.03|77.15|74.95|0
1638262900000|2021-11-30 09:01:40|77.28|75.08|77.08|74.88|77.28|75.08|77.08|74.88|0
1638262910000|2021-11-30 09:01:50|77.06|74.86|77.06|74.86|77.06|74.86|77.01|74.81|0
1638262920000|2021-11-30 09:02:00|76.97|74.77|77.01|74.81|77.15|74.95|76.97|74.77|0
1638262930000|2021-11-30 09:02:10|76.99|74.79|77.23|75.03|77.23|75.03|76.99|74.79|0
1638262940000|2021-11-30 09:02:20|77.28|75.08|77.23|75.03|77.28|75.08|77.23|75.03|0
1638262950000|2021-11-30 09:02:30|77.26|75.06|77.19|74.99|77.26|75.06|77.15|74.95|0
1638262960000|2021-11-30 09:02:40|77.15|74.95|77.06|74.86|77.21|75.01|77.06|74.86|0
1638262970000|2021-11-30 09:02:50|77.15|74.95|77.36|75.16|77.36|75.16|77.1|74.9|0
1638262980000|2021-11-30 09:03:00|77.34|75.14|77.32|75.12|77.34|75.14|77.32|75.12|0
1638262990000|2021-11-30 09:03:10|77.26|75.06|77.23|75.03|77.28|75.08|77.21|75.01|0
1638263000000|2021-11-30 09:03:20|77.32|75.12|77.32|75.12|77.32|75.12|77.23|75.03|0
1638263010000|2021-11-30 09:03:30|77.26|75.06|77.32|75.12|77.34|75.14|77.26|75.06|0
1638263020000|2021-11-30 09:03:40|77.41|75.21|77.32|75.12|77.43|75.23|77.32|75.12|0
1638263030000|2021-11-30 09:03:50|77.34|75.14|77.28|75.08|77.34|75.14|77.28|75.08|0
1638263040000|2021-11-30 09:04:00|77.26|75.06|77.14|74.94|77.26|75.06|77.14|74.94|0
1638263050000|2021-11-30 09:04:10|77.28|75.08|77.19|74.99|77.28|75.08|77.19|74.99|0
1638263060000|2021-11-30 09:04:20|77.25|75.05|77.23|75.03|77.32|75.12|77.23|75.03|0
1638263070000|2021-11-30 09:04:30|77.28|75.08|77.3|75.1|77.32|75.12|77.28|75.08|0
1638263080000|2021-11-30 09:04:40|77.32|75.12|77.36|75.16|77.41|75.21|77.32|75.12|0
1638263090000|2021-11-30 09:04:50|77.41|75.21|77.32|75.12|77.41|75.21|77.32|75.12|0
1638263100000|2021-11-30 09:05:00|77.28|75.08|77.28|75.08|77.28|75.08|77.19|74.99|0
1638263110000|2021-11-30 09:05:10|77.32|75.12|77.23|75.03|77.32|75.12|77.23|75.03|0
1638263120000|2021-11-30 09:05:20|77.14|74.94|77.06|74.86|77.14|74.94|77.01|74.81|0
1638263130000|2021-11-30 09:05:30|77.14|74.94|77.14|74.94|77.14|74.94|77.1|74.9|0
1638263140000|2021-11-30 09:05:40|77.23|75.03|77.32|75.12|77.32|75.12|77.23|75.03|0
1638263150000|2021-11-30 09:05:50|77.34|75.14|77.23|75.03|77.36|75.16|77.23|75.03|0
1638263160000|2021-11-30 09:06:00|77.19|74.99|77.14|74.94|77.19|74.99|77.1|74.9|0
1638263170000|2021-11-30 09:06:10|77.23|75.03|77.14|74.94|77.23|75.03|77.14|74.94|0
1638263180000|2021-11-30 09:06:20|77.19|74.99|77.32|75.12|77.32|75.12|77.19|74.99|0
1638263190000|2021-11-30 09:06:30|77.41|75.21|77.63|75.43|77.63|75.43|77.41|75.21|0
1638263200000|2021-11-30 09:06:40|77.54|75.34|77.49|75.29|77.54|75.34|77.49|75.29|0
1638263210000|2021-11-30 09:06:50|77.54|75.34|77.58|75.38|77.63|75.43|77.54|75.34|0
1638263220000|2021-11-30 09:07:00|77.56|75.36|77.49|75.29|77.56|75.36|77.49|75.29|0
1638263230000|2021-11-30 09:07:10|77.54|75.34|77.8|75.6|77.8|75.6|77.54|75.34|0
1638263240000|2021-11-30 09:07:20|77.87|75.67|77.76|75.56|77.87|75.67|77.76|75.56|0
1638263260000|2021-11-30 09:07:40|77.67|75.47|77.72|75.52|77.72|75.52|77.65|75.45|0
1638263270000|2021-11-30 09:07:50|77.67|75.47|77.54|75.34|77.67|75.47|77.54|75.34|0
1638263280000|2021-11-30 09:08:00|77.49|75.29|77.58|75.38|77.67|75.47|77.49|75.29|0
1638263290000|2021-11-30 09:08:10|77.63|75.43|77.58|75.38|77.69|75.49|77.58|75.38|0
1638263300000|2021-11-30 09:08:20|77.54|75.34|77.41|75.21|77.54|75.34|77.41|75.21|0
1638263310000|2021-11-30 09:08:30|77.45|75.25|77.54|75.34|77.54|75.34|77.45|75.25|0
1638263320000|2021-11-30 09:08:40|77.63|75.43|77.49|75.29|77.63|75.43|77.49|75.29|0
1638263330000|2021-11-30 09:08:50|77.56|75.36|77.49|75.29|77.56|75.36|77.49|75.29|0
1638263340000|2021-11-30 09:09:00|77.63|75.43|77.41|75.21|77.63|75.43|77.41|75.21|0
1638263350000|2021-11-30 09:09:10|77.49|75.29|77.45|75.25|77.49|75.29|77.45|75.25|0
1638263360000|2021-11-30 09:09:20|77.32|75.12|77.41|75.21|77.41|75.21|77.32|75.12|0
1638263370000|2021-11-30 09:09:30|77.4|75.2|77.47|75.27|77.47|75.27|77.32|75.12|0
1638263380000|2021-11-30 09:09:40|77.63|75.43|79.1|76.9|79.1|76.9|77.63|75.43|0
1638263390000|2021-11-30 09:09:50|79.15|76.95|79.06|76.86|79.15|76.95|79.06|76.86|0
1638263400000|2021-11-30 09:10:00|79.01|76.81|79.04|76.84|79.04|76.84|78.97|76.77|0
1638263410000|2021-11-30 09:10:10|79.01|76.81|79.06|76.86|79.1|76.9|79.01|76.81|0
1638263420000|2021-11-30 09:10:20|78.97|76.77|78.88|76.68|78.97|76.77|78.88|76.68|0
1638263430000|2021-11-30 09:10:30|78.81|76.61|78.84|76.64|78.84|76.64|78.79|76.59|0
1638263440000|2021-11-30 09:10:40|78.95|76.75|79.06|76.86|79.15|76.95|78.95|76.75|0
1638263450000|2021-11-30 09:10:50|79.21|77.01|79.19|76.99|79.21|77.01|79.19|76.99|0
1638263460000|2021-11-30 09:11:00|79.28|77.08|79.24|77.04|79.33|77.13|79.24|77.04|0
1638263470000|2021-11-30 09:11:10|79.1|76.9|78.97|76.77|79.1|76.9|78.88|76.68|0
1638263480000|2021-11-30 09:11:20|78.99|76.79|78.92|76.72|78.99|76.79|78.88|76.68|0
1638263490000|2021-11-30 09:11:30|78.88|76.68|78.9|76.7|78.9|76.7|78.88|76.68|0
1638263500000|2021-11-30 09:11:40|78.97|76.77|79.06|76.86|79.06|76.86|78.92|76.72|0
1638263510000|2021-11-30 09:11:50|79.04|76.84|79.1|76.9|79.1|76.9|79.04|76.84|0
1638263520000|2021-11-30 09:12:00|79.15|76.95|78.99|76.79|79.15|76.95|78.99|76.79|0
1638263530000|2021-11-30 09:12:10|79.1|76.9|79.08|76.88|79.19|76.99|79.08|76.88|0
1638263540000|2021-11-30 09:12:20|79.01|76.81|78.92|76.72|79.01|76.81|78.83|76.63|0
1638263550000|2021-11-30 09:12:30|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1638263560000|2021-11-30 09:12:40|78.97|76.77|78.92|76.72|78.97|76.77|78.92|76.72|0
1638263570000|2021-11-30 09:12:50|78.88|76.68|78.92|76.72|78.97|76.77|78.88|76.68|0
1638263580000|2021-11-30 09:13:00|78.97|76.77|78.97|76.77|78.97|76.77|78.92|76.72|0
1638263590000|2021-11-30 09:13:10|79.1|76.9|79.1|76.9|79.1|76.9|79.1|76.9|0
1638263600000|2021-11-30 09:13:20|79.06|76.86|78.92|76.72|79.06|76.86|78.92|76.72|0
1638263610000|2021-11-30 09:13:30|78.95|76.75|78.92|76.72|78.97|76.77|78.79|76.59|0
1638263620000|2021-11-30 09:13:40|78.88|76.68|78.92|76.72|78.92|76.72|78.88|76.68|0
1638263630000|2021-11-30 09:13:50|79.01|76.81|79.01|76.81|79.01|76.81|78.99|76.79|0
1638263640000|2021-11-30 09:14:00|79.06|76.86|79.19|76.99|79.19|76.99|79.06|76.86|0
1638263650000|2021-11-30 09:14:10|79.1|76.9|79.08|76.88|79.1|76.9|79.06|76.86|0
1638263660000|2021-11-30 09:14:20|79.1|76.9|78.97|76.77|79.1|76.9|78.94|76.74|0
1638263670000|2021-11-30 09:14:30|79.01|76.81|78.92|76.72|79.03|76.83|78.92|76.72|0
1638263680000|2021-11-30 09:14:40|78.88|76.68|78.81|76.61|78.88|76.68|78.81|76.61|0
1638263690000|2021-11-30 09:14:50|78.79|76.59|78.79|76.59|78.79|76.59|78.77|76.57|0
1638263700000|2021-11-30 09:15:00|78.74|76.54|78.74|76.54|78.83|76.63|78.74|76.54|0
1638263710000|2021-11-30 09:15:10|78.88|76.68|78.79|76.59|78.88|76.68|78.79|76.59|0
1638263720000|2021-11-30 09:15:20|78.88|76.68|78.83|76.63|78.92|76.72|78.83|76.63|0
1638263730000|2021-11-30 09:15:30|78.88|76.68|78.88|76.68|78.88|76.68|78.83|76.63|0
1638263740000|2021-11-30 09:15:40|78.79|76.59|78.79|76.59|78.79|76.59|78.79|76.59|0
1638263750000|2021-11-30 09:15:50|78.7|76.5|78.61|76.41|78.74|76.54|78.61|76.41|0
1638263760000|2021-11-30 09:16:00|78.59|76.39|78.83|76.63|78.83|76.63|78.59|76.39|0
1638263770000|2021-11-30 09:16:10|78.79|76.59|79.01|76.81|79.01|76.81|78.79|76.59|0
1638263780000|2021-11-30 09:16:20|78.97|76.77|78.88|76.68|78.97|76.77|78.88|76.68|0
1638263790000|2021-11-30 09:16:30|78.83|76.63|78.65|76.45|78.83|76.63|78.63|76.43|0
1638263800000|2021-11-30 09:16:40|78.61|76.41|78.5|76.3|78.61|76.41|78.43|76.23|0
1638263810000|2021-11-30 09:16:50|78.39|76.19|78.3|76.1|78.39|76.19|78.3|76.1|0
1638263820000|2021-11-30 09:17:00|78.25|76.05|78.34|76.14|78.34|76.14|78.23|76.03|0
1638263830000|2021-11-30 09:17:10|78.3|76.1|78.23|76.03|78.3|76.1|78.23|76.03|0
1638263840000|2021-11-30 09:17:20|78.21|76.01|78.37|76.17|78.37|76.17|78.21|76.01|0
1638263850000|2021-11-30 09:17:30|78.34|76.14|78.39|76.19|78.43|76.23|78.34|76.14|0
1638263860000|2021-11-30 09:17:40|78.3|76.1|78.43|76.23|78.43|76.23|78.3|76.1|0
1638263870000|2021-11-30 09:17:50|78.56|76.36|78.56|76.36|78.61|76.41|78.56|76.36|0
1638263880000|2021-11-30 09:18:00|78.52|76.32|78.52|76.32|78.52|76.32|78.52|76.32|0
1638263890000|2021-11-30 09:18:10|78.54|76.34|78.56|76.36|78.56|76.36|78.43|76.23|0
1638263900000|2021-11-30 09:18:20|78.52|76.32|78.48|76.28|78.52|76.32|78.43|76.23|0
1638263910000|2021-11-30 09:18:30|78.43|76.23|78.52|76.32|78.59|76.39|78.43|76.23|0
1638263920000|2021-11-30 09:18:40|78.56|76.36|78.65|76.45|78.65|76.45|78.56|76.36|0
1638263930000|2021-11-30 09:18:50|78.56|76.36|78.43|76.23|78.56|76.36|78.39|76.19|0
1638263940000|2021-11-30 09:19:00|78.3|76.1|78.34|76.14|78.34|76.14|78.3|76.1|0
1638263950000|2021-11-30 09:19:10|78.3|76.1|78.16|75.96|78.3|76.1|78.16|75.96|0
1638263960000|2021-11-30 09:19:20|78.12|75.92|78.21|76.01|78.21|76.01|78.08|75.88|0
1638263970000|2021-11-30 09:19:30|78.16|75.96|78.16|75.96|78.21|76.01|78.16|75.96|0
1638263980000|2021-11-30 09:19:40|78.19|75.99|78.3|76.1|78.3|76.1|78.19|75.99|0
1638263990000|2021-11-30 09:19:50|78.25|76.05|78.25|76.05|78.28|76.08|78.21|76.01|0
1638264000000|2021-11-30 09:20:00|78.21|76.01|78.56|76.36|78.56|76.36|78.21|76.01|0
1638264010000|2021-11-30 09:20:10|78.61|76.41|78.52|76.32|78.61|76.41|78.52|76.32|0
1638264020000|2021-11-30 09:20:20|78.56|76.36|78.45|76.25|78.56|76.36|78.45|76.25|0
1638264030000|2021-11-30 09:20:30|78.47|76.27|78.39|76.19|78.52|76.32|78.39|76.19|0
1638264040000|2021-11-30 09:20:40|78.34|76.14|78.43|76.23|78.47|76.27|78.34|76.14|0
1638264050000|2021-11-30 09:20:50|78.38|76.18|78.34|76.14|78.38|76.18|78.34|76.14|0
1638264060000|2021-11-30 09:21:00|78.32|76.12|78.34|76.14|78.34|76.14|78.21|76.01|0
1638264070000|2021-11-30 09:21:10|78.25|76.05|78.25|76.05|78.25|76.05|78.23|76.03|0
1638264080000|2021-11-30 09:21:20|78.38|76.18|78.47|76.27|78.47|76.27|78.38|76.18|0
1638264090000|2021-11-30 09:21:30|78.52|76.32|78.43|76.23|78.52|76.32|78.43|76.23|0
1638264100000|2021-11-30 09:21:40|78.47|76.27|78.52|76.32|78.52|76.32|78.47|76.27|0
1638264110000|2021-11-30 09:21:50|78.5|76.3|78.52|76.32|78.52|76.32|78.5|76.3|0
1638264120000|2021-11-30 09:22:00|78.56|76.36|78.69|76.49|78.69|76.49|78.56|76.36|0
1638264130000|2021-11-30 09:22:10|78.74|76.54|78.92|76.72|78.92|76.72|78.74|76.54|0
1638264140000|2021-11-30 09:22:20|78.83|76.63|78.61|76.41|78.83|76.63|78.61|76.41|0
1638264150000|2021-11-30 09:22:30|78.65|76.45|78.69|76.49|78.69|76.49|78.65|76.45|0
1638264160000|2021-11-30 09:22:40|78.74|76.54|78.74|76.54|78.74|76.54|78.69|76.49|0
1638264170000|2021-11-30 09:22:50|78.78|76.58|78.83|76.63|78.92|76.72|78.78|76.58|0
1638264180000|2021-11-30 09:23:00|78.85|76.65|79.01|76.81|79.01|76.81|78.83|76.63|0
1638264190000|2021-11-30 09:23:10|79.14|76.94|79.18|76.98|79.18|76.98|79.12|76.92|0
1638264200000|2021-11-30 09:23:20|79.14|76.94|79.36|77.16|79.36|77.16|79.14|76.94|0
1638264210000|2021-11-30 09:23:30|79.32|77.12|79.27|77.07|79.32|77.12|79.18|76.98|0
1638264220000|2021-11-30 09:23:40|79.32|77.12|79.36|77.16|79.36|77.16|79.32|77.12|0
1638264230000|2021-11-30 09:23:50|79.32|77.12|79.27|77.07|79.32|77.12|79.27|77.07|0
1638264240000|2021-11-30 09:24:00|79.14|76.94|79.23|77.03|79.23|77.03|79.12|76.92|0
1638264250000|2021-11-30 09:24:10|79.36|77.16|79.36|77.16|79.45|77.25|79.36|77.16|0
1638264260000|2021-11-30 09:24:20|79.34|77.14|79.36|77.16|79.41|77.21|79.34|77.14|0
1638264270000|2021-11-30 09:24:30|79.32|77.12|79.32|77.12|79.32|77.12|79.27|77.07|0
1638264280000|2021-11-30 09:24:40|79.3|77.1|79.32|77.12|79.36|77.16|79.3|77.1|0
1638264290000|2021-11-30 09:24:50|79.36|77.16|79.27|77.07|79.36|77.16|79.27|77.07|0
1638264300000|2021-11-30 09:25:00|79.18|76.98|79.32|77.12|79.32|77.12|79.18|76.98|0
1638264310000|2021-11-30 09:25:10|79.18|76.98|79.14|76.94|79.18|76.98|79.14|76.94|0
1638264320000|2021-11-30 09:25:20|79.18|76.98|79.41|77.21|79.41|77.21|79.18|76.98|0
1638264330000|2021-11-30 09:25:30|79.59|77.39|79.63|77.43|79.63|77.43|79.59|77.39|0
1638264340000|2021-11-30 09:25:40|79.67|77.47|79.63|77.43|79.67|77.47|79.63|77.43|0
1638264350000|2021-11-30 09:25:50|79.67|77.47|79.81|77.61|79.81|77.61|79.67|77.47|0
1638264360000|2021-11-30 09:26:00|79.76|77.56|79.45|77.25|79.76|77.56|79.45|77.25|0
1638264370000|2021-11-30 09:26:10|79.54|77.34|79.54|77.34|79.54|77.34|79.54|77.34|0
1638264380000|2021-11-30 09:26:20|79.49|77.29|79.54|77.34|79.54|77.34|79.49|77.29|0
1638264390000|2021-11-30 09:26:30|79.34|77.14|79.23|77.03|79.34|77.14|79.23|77.03|0
1638264400000|2021-11-30 09:26:40|79.36|77.16|79.4|77.2|79.4|77.2|79.32|77.12|0
1638264410000|2021-11-30 09:26:50|79.36|77.16|79.32|77.12|79.36|77.16|79.23|77.03|0
1638264420000|2021-11-30 09:27:00|79.27|77.07|79.18|76.98|79.32|77.12|79.18|76.98|0
1638264430000|2021-11-30 09:27:10|79.2|77|79.14|76.94|79.23|77.03|79.14|76.94|0
1638264440000|2021-11-30 09:27:20|79|76.8|78.91|76.71|79|76.8|78.91|76.71|0
1638264450000|2021-11-30 09:27:30|78.98|76.78|79.07|76.87|79.07|76.87|78.98|76.78|0
1638264460000|2021-11-30 09:27:40|79.03|76.83|78.98|76.78|79.03|76.83|78.91|76.71|0
1638264470000|2021-11-30 09:27:50|78.96|76.76|78.78|76.58|78.96|76.76|78.78|76.58|0
1638264480000|2021-11-30 09:28:00|78.71|76.51|78.67|76.47|78.71|76.51|78.67|76.47|0
1638264490000|2021-11-30 09:28:10|78.69|76.49|78.74|76.54|78.78|76.58|78.69|76.49|0
1638264500000|2021-11-30 09:28:20|78.78|76.58|78.82|76.62|78.82|76.62|78.78|76.58|0
1638264510000|2021-11-30 09:28:30|78.78|76.58|79|76.8|79|76.8|78.78|76.58|0
1638264520000|2021-11-30 09:28:40|79.05|76.85|79|76.8|79.11|76.91|79|76.8|0
1638264530000|2021-11-30 09:28:50|79.05|76.85|79.09|76.89|79.14|76.94|79.05|76.85|0
1638264540000|2021-11-30 09:29:00|79.14|76.94|79.22|77.02|79.22|77.02|79.14|76.94|0
1638264550000|2021-11-30 09:29:10|79.27|77.07|79.4|77.2|79.4|77.2|79.27|77.07|0
1638264560000|2021-11-30 09:29:20|79.45|77.25|79.4|77.2|79.45|77.25|79.36|77.16|0
1638264570000|2021-11-30 09:29:30|79.45|77.25|79.31|77.11|79.45|77.25|79.27|77.07|0
1638264580000|2021-11-30 09:29:40|79.29|77.09|79.31|77.11|79.31|77.11|79.27|77.07|0
1638264590000|2021-11-30 09:29:50|79.18|76.98|79.27|77.07|79.27|77.07|79.18|76.98|0
1638264600000|2021-11-30 09:30:00|79.31|77.11|79.22|77.02|79.31|77.11|79.13|76.93|0
1638264610000|2021-11-30 09:30:10|79.18|76.98|79.09|76.89|79.18|76.98|79.09|76.89|0
1638264620000|2021-11-30 09:30:20|79.13|76.93|79.18|76.98|79.18|76.98|79.05|76.85|0
1638264630000|2021-11-30 09:30:30|79.2|77|79.22|77.02|79.27|77.07|79.2|77|0
1638264640000|2021-11-30 09:30:40|79.4|77.2|79.47|77.27|79.47|77.27|79.4|77.2|0
1638264650000|2021-11-30 09:30:50|79.49|77.29|79.58|77.38|79.58|77.38|79.49|77.29|0
1638264660000|2021-11-30 09:31:00|79.45|77.25|79.52|77.32|79.52|77.32|79.45|77.25|0
1638264670000|2021-11-30 09:31:10|79.58|77.38|79.54|77.34|79.6|77.4|79.54|77.34|0
1638264680000|2021-11-30 09:31:20|79.45|77.25|79.58|77.38|79.58|77.38|79.45|77.25|0
1638264690000|2021-11-30 09:31:30|79.63|77.43|79.63|77.43|79.63|77.43|79.58|77.38|0
1638264700000|2021-11-30 09:31:40|79.58|77.38|79.67|77.47|79.67|77.47|79.58|77.38|0
1638264710000|2021-11-30 09:31:50|79.72|77.52|79.78|77.58|79.81|77.61|79.72|77.52|0
1638264720000|2021-11-30 09:32:00|79.72|77.52|79.74|77.54|79.81|77.61|79.72|77.52|0
1638264730000|2021-11-30 09:32:10|79.63|77.43|79.63|77.43|79.63|77.43|79.58|77.38|0
1638264740000|2021-11-30 09:32:20|79.67|77.47|79.76|77.56|79.76|77.56|79.67|77.47|0
1638264750000|2021-11-30 09:32:30|79.72|77.52|79.69|77.49|79.72|77.52|79.58|77.38|0
1638264760000|2021-11-30 09:32:40|79.67|77.47|79.63|77.43|79.67|77.47|79.63|77.43|0
1638264770000|2021-11-30 09:32:50|79.49|77.29|79.45|77.25|79.49|77.29|79.45|77.25|0
1638264780000|2021-11-30 09:33:00|79.49|77.29|79.54|77.34|79.63|77.43|79.49|77.29|0
1638264790000|2021-11-30 09:33:10|79.49|77.29|79.62|77.42|79.62|77.42|79.4|77.2|0
1638264800000|2021-11-30 09:33:20|79.58|77.38|79.62|77.42|79.71|77.51|79.58|77.38|0
1638264810000|2021-11-30 09:33:30|79.54|77.34|79.47|77.27|79.54|77.34|79.45|77.25|0
1638264820000|2021-11-30 09:33:40|79.49|77.29|79.36|77.16|79.49|77.29|79.36|77.16|0
1638264830000|2021-11-30 09:33:50|79.31|77.11|79.29|77.09|79.31|77.11|79.29|77.09|0
1638264840000|2021-11-30 09:34:00|79.27|77.07|79.18|76.98|79.27|77.07|79.18|76.98|0
1638264850000|2021-11-30 09:34:10|79.22|77.02|79.18|76.98|79.22|77.02|79.16|76.96|0
1638264860000|2021-11-30 09:34:20|79.13|76.93|79.09|76.89|79.13|76.93|79.09|76.89|0
1638264870000|2021-11-30 09:34:30|79.02|76.82|79|76.8|79.09|76.89|79|76.8|0
1638264880000|2021-11-30 09:34:40|78.91|76.71|78.91|76.71|78.91|76.71|78.86|76.66|0
1638264890000|2021-11-30 09:34:50|78.82|76.62|78.78|76.58|78.82|76.62|78.78|76.58|0
1638264900000|2021-11-30 09:35:00|78.86|76.66|78.91|76.71|78.91|76.71|78.86|76.66|0
1638264910000|2021-11-30 09:35:10|79.02|76.82|79.02|76.82|79.02|76.82|78.95|76.75|0
1638264920000|2021-11-30 09:35:20|78.95|76.75|79.02|76.82|79.04|76.84|78.95|76.75|0
1638264930000|2021-11-30 09:35:30|78.95|76.75|78.95|76.75|78.95|76.75|78.73|76.53|0
1638264940000|2021-11-30 09:35:40|78.93|76.73|78.82|76.62|78.93|76.73|78.82|76.62|0
1638264950000|2021-11-30 09:35:50|78.86|76.66|78.82|76.62|78.95|76.75|78.82|76.62|0
1638264960000|2021-11-30 09:36:00|78.73|76.53|78.82|76.62|78.82|76.62|78.73|76.53|0
1638264970000|2021-11-30 09:36:10|78.77|76.57|78.82|76.62|78.82|76.62|78.69|76.49|0
1638264980000|2021-11-30 09:36:20|78.86|76.66|78.77|76.57|78.91|76.71|78.73|76.53|0
1638264990000|2021-11-30 09:36:30|78.73|76.53|78.95|76.75|78.95|76.75|78.73|76.53|0
1638265000000|2021-11-30 09:36:40|78.91|76.71|78.95|76.75|78.95|76.75|78.91|76.71|0
1638265010000|2021-11-30 09:36:50|78.91|76.71|79|76.8|79|76.8|78.91|76.71|0
1638265020000|2021-11-30 09:37:00|79.04|76.84|79.22|77.02|79.22|77.02|79.04|76.84|0
1638265030000|2021-11-30 09:37:10|79.17|76.97|79.22|77.02|79.22|77.02|79.17|76.97|0
1638265040000|2021-11-30 09:37:20|79.13|76.93|79.11|76.91|79.13|76.93|79.02|76.82|0
1638265050000|2021-11-30 09:37:30|79.17|76.97|79.22|77.02|79.22|77.02|79.13|76.93|0
1638265060000|2021-11-30 09:37:40|79.26|77.06|79.13|76.93|79.31|77.11|79.13|76.93|0
1638265070000|2021-11-30 09:37:50|79.04|76.84|79.04|76.84|79.04|76.84|78.95|76.75|0
1638265080000|2021-11-30 09:38:00|79.09|76.89|78.95|76.75|79.09|76.89|78.95|76.75|0
1638265090000|2021-11-30 09:38:10|78.84|76.64|78.82|76.62|78.86|76.66|78.77|76.57|0
1638265100000|2021-11-30 09:38:20|78.86|76.66|78.77|76.57|78.86|76.66|78.75|76.55|0
1638265110000|2021-11-30 09:38:30|78.75|76.55|78.77|76.57|78.77|76.57|78.73|76.53|0
1638265120000|2021-11-30 09:38:40|78.75|76.55|78.6|76.4|78.75|76.55|78.55|76.35|0
1638265130000|2021-11-30 09:38:50|78.53|76.33|78.64|76.44|78.64|76.44|78.53|76.33|0
1638265140000|2021-11-30 09:39:00|78.53|76.33|78.68|76.48|78.68|76.48|78.53|76.33|0
1638265150000|2021-11-30 09:39:10|78.73|76.53|78.8|76.6|78.8|76.6|78.73|76.53|0
1638265160000|2021-11-30 09:39:20|78.91|76.71|78.73|76.53|78.91|76.71|78.73|76.53|0
1638265170000|2021-11-30 09:39:30|78.77|76.57|78.82|76.62|78.82|76.62|78.77|76.57|0
1638265180000|2021-11-30 09:39:40|78.77|76.57|78.91|76.71|78.91|76.71|78.77|76.57|0
1638265190000|2021-11-30 09:39:50|78.95|76.75|78.95|76.75|78.99|76.79|78.91|76.71|0
1638265200000|2021-11-30 09:40:00|78.82|76.62|78.82|76.62|78.82|76.62|78.73|76.53|0
1638265210000|2021-11-30 09:40:10|78.77|76.57|78.82|76.62|78.82|76.62|78.77|76.57|0
1638265220000|2021-11-30 09:40:20|78.77|76.57|78.8|76.6|78.82|76.62|78.77|76.57|0
1638265230000|2021-11-30 09:40:30|78.77|76.57|78.68|76.48|78.86|76.66|78.68|76.48|0
1638265240000|2021-11-30 09:40:40|78.64|76.44|78.82|76.62|78.86|76.66|78.64|76.44|0
1638265250000|2021-11-30 09:40:50|78.91|76.71|78.99|76.79|78.99|76.79|78.91|76.71|0
1638265260000|2021-11-30 09:41:00|79.08|76.88|78.68|76.48|79.08|76.88|78.68|76.48|0
1638265270000|2021-11-30 09:41:10|78.73|76.53|78.82|76.62|78.82|76.62|78.73|76.53|0
1638265280000|2021-11-30 09:41:20|78.77|76.57|78.46|76.26|78.77|76.57|78.46|76.26|0
1638265290000|2021-11-30 09:41:30|78.62|76.42|78.59|76.39|78.64|76.44|78.59|76.39|0
1638265300000|2021-11-30 09:41:40|78.73|76.53|78.46|76.26|78.73|76.53|78.46|76.26|0
1638265310000|2021-11-30 09:41:50|78.5|76.3|78.5|76.3|78.55|76.35|78.5|76.3|0
1638265320000|2021-11-30 09:42:00|78.57|76.37|78.28|76.08|78.57|76.37|78.24|76.04|0
1638265330000|2021-11-30 09:42:10|78.33|76.13|78.24|76.04|78.33|76.13|78.24|76.04|0
1638265340000|2021-11-30 09:42:20|78.19|75.99|78.33|76.13|78.33|76.13|78.19|75.99|0
1638265350000|2021-11-30 09:42:30|78.28|76.08|78.06|75.86|78.28|76.08|78.06|75.86|0
1638265360000|2021-11-30 09:42:40|78.09|75.89|77.93|75.73|78.09|75.89|77.93|75.73|0
1638265370000|2021-11-30 09:42:50|77.97|75.77|78.11|75.91|78.11|75.91|77.97|75.77|0
1638265380000|2021-11-30 09:43:00|78.15|75.95|78.06|75.86|78.15|75.95|78.06|75.86|0
1638265390000|2021-11-30 09:43:10|78.24|76.04|78.42|76.22|78.46|76.26|78.24|76.04|0
1638265400000|2021-11-30 09:43:20|78.44|76.24|78.28|76.08|78.44|76.24|78.28|76.08|0
1638265410000|2021-11-30 09:43:30|78.37|76.17|78.39|76.19|78.39|76.19|78.37|76.17|0
1638265420000|2021-11-30 09:43:40|78.37|76.17|78.41|76.21|78.46|76.26|78.37|76.17|0
1638265430000|2021-11-30 09:43:50|78.33|76.13|78.28|76.08|78.33|76.13|78.28|76.08|0
1638265440000|2021-11-30 09:44:00|78.37|76.17|78.44|76.24|78.46|76.26|78.33|76.13|0
1638265450000|2021-11-30 09:44:10|78.46|76.26|78.41|76.21|78.46|76.26|78.41|76.21|0
1638265460000|2021-11-30 09:44:20|78.46|76.26|78.46|76.26|78.5|76.3|78.46|76.26|0
1638265470000|2021-11-30 09:44:30|78.55|76.35|78.64|76.44|78.64|76.44|78.55|76.35|0
1638265480000|2021-11-30 09:44:40|78.55|76.35|78.66|76.46|78.66|76.46|78.55|76.35|0
1638265490000|2021-11-30 09:44:50|78.64|76.44|78.46|76.26|78.64|76.44|78.46|76.26|0
1638265500000|2021-11-30 09:45:00|78.37|76.17|78.5|76.3|78.5|76.3|78.37|76.17|0
1638265510000|2021-11-30 09:45:10|78.48|76.28|78.46|76.26|78.48|76.28|78.41|76.21|0
1638265520000|2021-11-30 09:45:20|78.41|76.21|78.28|76.08|78.41|76.21|78.28|76.08|0
1638265530000|2021-11-30 09:45:30|78.33|76.13|78.33|76.13|78.33|76.13|78.3|76.1|0
1638265540000|2021-11-30 09:45:40|78.41|76.21|78.37|76.17|78.46|76.26|78.37|76.17|0
1638265550000|2021-11-30 09:45:50|78.33|76.13|78.44|76.24|78.46|76.26|78.33|76.13|0
1638265560000|2021-11-30 09:46:00|78.46|76.26|78.5|76.3|78.55|76.35|78.46|76.26|0
1638265570000|2021-11-30 09:46:10|78.57|76.37|78.5|76.3|78.59|76.39|78.5|76.3|0
1638265580000|2021-11-30 09:46:20|78.41|76.21|78.48|76.28|78.5|76.3|78.41|76.21|0
1638265590000|2021-11-30 09:46:30|78.44|76.24|78.55|76.35|78.55|76.35|78.44|76.24|0
1638265600000|2021-11-30 09:46:40|78.5|76.3|78.52|76.32|78.52|76.32|78.5|76.3|0
1638265610000|2021-11-30 09:46:50|78.68|76.48|78.59|76.39|78.68|76.48|78.59|76.39|0
1638265620000|2021-11-30 09:47:00|78.5|76.3|78.46|76.26|78.55|76.35|78.41|76.21|0
1638265630000|2021-11-30 09:47:10|78.41|76.21|78.46|76.26|78.46|76.26|78.41|76.21|0
1638265640000|2021-11-30 09:47:20|78.48|76.28|78.3|76.1|78.48|76.28|78.3|76.1|0
1638265650000|2021-11-30 09:47:30|78.28|76.08|78.28|76.08|78.32|76.12|78.24|76.04|0
1638265660000|2021-11-30 09:47:40|78.32|76.12|78.37|76.17|78.37|76.17|78.28|76.08|0
1638265670000|2021-11-30 09:47:50|78.35|76.15|78.5|76.3|78.5|76.3|78.35|76.15|0
1638265680000|2021-11-30 09:48:00|78.55|76.35|78.55|76.35|78.59|76.39|78.5|76.3|0
1638265690000|2021-11-30 09:48:10|78.5|76.3|78.59|76.39|78.59|76.39|78.46|76.26|0
1638265700000|2021-11-30 09:48:20|78.55|76.35|78.52|76.32|78.55|76.35|78.52|76.32|0
1638265710000|2021-11-30 09:48:30|78.54|76.34|78.63|76.43|78.63|76.43|78.54|76.34|0
1638265720000|2021-11-30 09:48:40|78.68|76.48|78.63|76.43|78.7|76.5|78.63|76.43|0
1638265730000|2021-11-30 09:48:50|78.68|76.48|78.68|76.48|78.68|76.48|78.68|76.48|0
1638265740000|2021-11-30 09:49:00|78.72|76.52|78.5|76.3|78.72|76.52|78.5|76.3|0
1638265750000|2021-11-30 09:49:10|78.54|76.34|78.57|76.37|78.59|76.39|78.54|76.34|0
1638265760000|2021-11-30 09:49:20|78.59|76.39|78.46|76.26|78.59|76.39|78.41|76.21|0
1638265770000|2021-11-30 09:49:30|78.43|76.23|78.46|76.26|78.48|76.28|78.43|76.23|0
1638265780000|2021-11-30 09:49:40|78.59|76.39|78.59|76.39|78.59|76.39|78.54|76.34|0
1638265790000|2021-11-30 09:49:50|78.72|76.52|78.77|76.57|78.77|76.57|78.72|76.52|0
1638265800000|2021-11-30 09:50:00|78.85|76.65|78.79|76.59|78.85|76.65|78.79|76.59|0
1638265810000|2021-11-30 09:50:10|78.81|76.61|78.63|76.43|78.81|76.61|78.63|76.43|0
1638265820000|2021-11-30 09:50:20|78.68|76.48|78.54|76.34|78.68|76.48|78.54|76.34|0
1638265830000|2021-11-30 09:50:30|78.46|76.26|78.5|76.3|78.54|76.34|78.46|76.26|0
1638265840000|2021-11-30 09:50:40|78.54|76.34|78.72|76.52|78.72|76.52|78.54|76.34|0
1638265850000|2021-11-30 09:50:50|78.68|76.48|78.7|76.5|78.7|76.5|78.68|76.48|0
1638265860000|2021-11-30 09:51:00|78.68|76.48|78.54|76.34|78.68|76.48|78.54|76.34|0
1638265870000|2021-11-30 09:51:10|78.5|76.3|78.52|76.32|78.52|76.32|78.5|76.3|0
1638265880000|2021-11-30 09:51:20|78.54|76.34|78.45|76.25|78.54|76.34|78.45|76.25|0
1638265890000|2021-11-30 09:51:30|78.48|76.28|78.45|76.25|78.48|76.28|78.41|76.21|0
1638265900000|2021-11-30 09:51:40|78.43|76.23|78.32|76.12|78.43|76.23|78.32|76.12|0
1638265910000|2021-11-30 09:51:50|78.28|76.08|78.19|75.99|78.28|76.08|78.14|75.94|0
1638265920000|2021-11-30 09:52:00|78.14|75.94|78.06|75.86|78.14|75.94|78.06|75.86|0
1638265930000|2021-11-30 09:52:10|78.01|75.81|77.97|75.77|78.01|75.81|77.97|75.77|0
1638265940000|2021-11-30 09:52:20|77.92|75.72|77.75|75.55|77.92|75.72|77.7|75.5|0
1638265950000|2021-11-30 09:52:30|77.7|75.5|77.64|75.44|77.7|75.5|77.62|75.42|0
1638265960000|2021-11-30 09:52:40|77.66|75.46|77.75|75.55|77.75|75.55|77.66|75.46|0
1638265970000|2021-11-30 09:52:50|77.79|75.59|77.75|75.55|77.81|75.61|77.75|75.55|0
1638265980000|2021-11-30 09:53:00|77.7|75.5|77.77|75.57|77.77|75.57|77.7|75.5|0
1638265990000|2021-11-30 09:53:10|77.79|75.59|78.01|75.81|78.01|75.81|77.79|75.59|0
1638266000000|2021-11-30 09:53:20|77.79|75.59|77.88|75.68|77.97|75.77|77.79|75.59|0
1638266010000|2021-11-30 09:53:30|77.9|75.7|78.01|75.81|78.01|75.81|77.88|75.68|0
1638266020000|2021-11-30 09:53:40|78.06|75.86|78.01|75.81|78.06|75.86|77.97|75.77|0
1638266030000|2021-11-30 09:53:50|78.06|75.86|78.1|75.9|78.1|75.9|78.06|75.86|0
1638266040000|2021-11-30 09:54:00|78.12|75.92|77.79|75.59|78.12|75.92|77.79|75.59|0
1638266050000|2021-11-30 09:54:10|77.75|75.55|77.75|75.55|77.83|75.63|77.75|75.55|0
1638266060000|2021-11-30 09:54:20|77.73|75.53|77.75|75.55|77.75|75.55|77.66|75.46|0
1638266070000|2021-11-30 09:54:30|77.79|75.59|77.92|75.72|77.92|75.72|77.79|75.59|0
1638266080000|2021-11-30 09:54:40|78.05|75.85|78.03|75.83|78.08|75.88|78.03|75.83|0
1638266090000|2021-11-30 09:54:50|78.05|75.85|78.08|75.88|78.1|75.9|78.05|75.85|0
1638266100000|2021-11-30 09:55:00|78.1|75.9|78.12|75.92|78.12|75.92|78.01|75.81|0
1638266110000|2021-11-30 09:55:10|78.08|75.88|78.1|75.9|78.14|75.94|78.08|75.88|0
1638266120000|2021-11-30 09:55:20|77.94|75.74|77.83|75.63|77.94|75.74|77.83|75.63|0
1638266130000|2021-11-30 09:55:30|77.79|75.59|77.86|75.66|77.86|75.66|77.79|75.59|0
1638266140000|2021-11-30 09:55:40|77.92|75.72|77.97|75.77|77.97|75.77|77.92|75.72|0
1638266150000|2021-11-30 09:55:50|78.01|75.81|77.97|75.77|78.01|75.81|77.97|75.77|0
1638266160000|2021-11-30 09:56:00|78.1|75.9|77.88|75.68|78.1|75.9|77.88|75.68|0
1638266170000|2021-11-30 09:56:10|77.97|75.77|78.01|75.81|78.01|75.81|77.97|75.77|0
1638266180000|2021-11-30 09:56:20|78.05|75.85|78.05|75.85|78.05|75.85|78.01|75.81|0
1638266190000|2021-11-30 09:56:30|78.08|75.88|78.03|75.83|78.1|75.9|78.03|75.83|0
1638266200000|2021-11-30 09:56:40|78.05|75.85|78.01|75.81|78.05|75.85|78.01|75.81|0
1638266210000|2021-11-30 09:56:50|77.97|75.77|77.97|75.77|77.97|75.77|77.92|75.72|0
1638266220000|2021-11-30 09:57:00|77.92|75.72|77.97|75.77|77.97|75.77|77.88|75.68|0
1638266230000|2021-11-30 09:57:10|77.92|75.72|77.77|75.57|77.92|75.72|77.74|75.54|0
1638266240000|2021-11-30 09:57:20|77.79|75.59|77.83|75.63|77.83|75.63|77.74|75.54|0
1638266250000|2021-11-30 09:57:30|77.79|75.59|77.83|75.63|77.83|75.63|77.79|75.59|0
1638266260000|2021-11-30 09:57:40|77.88|75.68|77.92|75.72|77.92|75.72|77.88|75.68|0
1638266270000|2021-11-30 09:57:50|77.96|75.76|77.99|75.79|77.99|75.79|77.96|75.76|0
1638266280000|2021-11-30 09:58:00|77.96|75.76|77.79|75.59|77.96|75.76|77.79|75.59|0
1638266290000|2021-11-30 09:58:10|77.74|75.54|77.74|75.54|77.74|75.54|77.74|75.54|0
1638266300000|2021-11-30 09:58:20|77.7|75.5|77.52|75.32|77.7|75.5|77.52|75.32|0
1638266310000|2021-11-30 09:58:30|77.57|75.37|77.44|75.24|77.57|75.37|77.44|75.24|0
1638266320000|2021-11-30 09:58:40|77.39|75.19|77.44|75.24|77.44|75.24|77.39|75.19|0
1638266330000|2021-11-30 09:58:50|77.52|75.32|77.55|75.35|77.57|75.37|77.52|75.32|0
1638266340000|2021-11-30 09:59:00|77.44|75.24|77.39|75.19|77.44|75.24|77.39|75.19|0
1638266350000|2021-11-30 09:59:10|77.35|75.15|77.33|75.13|77.39|75.19|77.33|75.13|0
1638266360000|2021-11-30 09:59:20|77.35|75.15|77.44|75.24|77.44|75.24|77.35|75.15|0
1638266370000|2021-11-30 09:59:30|77.39|75.19|77.42|75.22|77.42|75.22|77.39|75.19|0
1638266380000|2021-11-30 09:59:40|77.39|75.19|77.22|75.02|77.39|75.19|77.22|75.02|0
1638266390000|2021-11-30 09:59:50|77.2|75|77.26|75.06|77.26|75.06|77.2|75|0
1638266400000|2021-11-30 10:00:00|77.35|75.15|77.3|75.1|77.35|75.15|77.24|75.04|0
1638266410000|2021-11-30 10:00:10|77.26|75.06|77.3|75.1|77.3|75.1|77.26|75.06|0
1638266420000|2021-11-30 10:00:20|77.24|75.04|77.26|75.06|77.26|75.06|77.24|75.04|0
1638266430000|2021-11-30 10:00:30|77.24|75.04|77.33|75.13|77.33|75.13|77.22|75.02|0
1638266440000|2021-11-30 10:00:40|77.35|75.15|77.37|75.17|77.39|75.19|77.35|75.15|0
1638266450000|2021-11-30 10:00:50|77.41|75.21|77.39|75.19|77.48|75.28|77.39|75.19|0
1638266460000|2021-11-30 10:01:00|77.37|75.17|77.39|75.19|77.39|75.19|77.35|75.15|0
1638266470000|2021-11-30 10:01:10|77.44|75.24|77.44|75.24|77.44|75.24|77.41|75.21|0
1638266480000|2021-11-30 10:01:20|77.48|75.28|77.41|75.21|77.48|75.28|77.41|75.21|0
1638266490000|2021-11-30 10:01:30|77.39|75.19|77.39|75.19|77.39|75.19|77.35|75.15|0
1638266500000|2021-11-30 10:01:40|77.35|75.15|77.41|75.21|77.41|75.21|77.35|75.15|0
1638266510000|2021-11-30 10:01:50|77.43|75.23|77.48|75.28|77.48|75.28|77.43|75.23|0
1638266520000|2021-11-30 10:02:00|77.5|75.3|77.52|75.32|77.52|75.32|77.39|75.19|0
1638266530000|2021-11-30 10:02:10|77.57|75.37|77.61|75.41|77.61|75.41|77.52|75.32|0
1638266540000|2021-11-30 10:02:20|77.57|75.37|77.61|75.41|77.61|75.41|77.52|75.32|0
1638266550000|2021-11-30 10:02:30|77.57|75.37|77.52|75.32|77.59|75.39|77.52|75.32|0
1638266560000|2021-11-30 10:02:40|77.43|75.23|77.35|75.15|77.43|75.23|77.35|75.15|0
1638266570000|2021-11-30 10:02:50|77.33|75.13|77.28|75.08|77.33|75.13|77.26|75.06|0
1638266580000|2021-11-30 10:03:00|77.35|75.15|77.3|75.1|77.35|75.15|77.26|75.06|0
1638266590000|2021-11-30 10:03:10|77.39|75.19|77.46|75.26|77.46|75.26|77.39|75.19|0
1638266600000|2021-11-30 10:03:20|77.43|75.23|77.39|75.19|77.43|75.23|77.35|75.15|0
1638266610000|2021-11-30 10:03:30|77.48|75.28|77.48|75.28|77.48|75.28|77.43|75.23|0
1638266620000|2021-11-30 10:03:40|77.39|75.19|77.39|75.19|77.43|75.23|77.39|75.19|0
1638266630000|2021-11-30 10:03:50|77.35|75.15|77.39|75.19|77.39|75.19|77.35|75.15|0
1638266640000|2021-11-30 10:04:00|77.26|75.06|77.43|75.23|77.43|75.23|77.26|75.06|0
1638266650000|2021-11-30 10:04:10|77.48|75.28|77.43|75.23|77.48|75.28|77.43|75.23|0
1638266660000|2021-11-30 10:04:20|77.48|75.28|77.59|75.39|77.59|75.39|77.48|75.28|0
1638266670000|2021-11-30 10:04:30|77.52|75.32|77.54|75.34|77.54|75.34|77.48|75.28|0
1638266680000|2021-11-30 10:04:40|77.43|75.23|77.39|75.19|77.43|75.23|77.35|75.15|0
1638266690000|2021-11-30 10:04:50|77.43|75.23|77.37|75.17|77.43|75.23|77.35|75.15|0
1638266700000|2021-11-30 10:05:00|77.35|75.15|77.04|74.84|77.35|75.15|77.04|74.84|0
1638266710000|2021-11-30 10:05:10|77.13|74.93|77.17|74.97|77.17|74.97|77.13|74.93|0
1638266720000|2021-11-30 10:05:20|77.13|74.93|77.26|75.06|77.26|75.06|77.08|74.88|0
1638266730000|2021-11-30 10:05:30|77.21|75.01|77.13|74.93|77.26|75.06|77.13|74.93|0
1638266740000|2021-11-30 10:05:40|77.08|74.88|77.08|74.88|77.08|74.88|77.04|74.84|0
1638266750000|2021-11-30 10:05:50|77.24|75.04|77.3|75.1|77.32|75.12|77.24|75.04|0
1638266760000|2021-11-30 10:06:00|77.39|75.19|77.34|75.14|77.39|75.19|77.34|75.14|0
1638266770000|2021-11-30 10:06:10|77.37|75.17|77.48|75.28|77.48|75.28|77.37|75.17|0
1638266780000|2021-11-30 10:06:20|77.56|75.36|77.61|75.41|77.61|75.41|77.52|75.32|0
1638266790000|2021-11-30 10:06:30|77.65|75.45|77.61|75.41|77.65|75.45|77.61|75.41|0
1638266800000|2021-11-30 10:06:40|77.67|75.47|77.74|75.54|77.74|75.54|77.67|75.47|0
1638266810000|2021-11-30 10:06:50|77.61|75.41|77.69|75.49|77.69|75.49|77.61|75.41|0
1638266820000|2021-11-30 10:07:00|77.65|75.45|77.69|75.49|77.69|75.49|77.61|75.41|0
1638266830000|2021-11-30 10:07:10|77.72|75.52|77.65|75.45|77.74|75.54|77.65|75.45|0
1638266840000|2021-11-30 10:07:20|77.69|75.49|77.91|75.71|77.91|75.71|77.69|75.49|0
1638266850000|2021-11-30 10:07:30|77.94|75.74|78|75.8|78|75.8|77.94|75.74|0
1638266860000|2021-11-30 10:07:40|78.05|75.85|78.22|76.02|78.22|76.02|78.05|75.85|0
1638266870000|2021-11-30 10:07:50|78.31|76.11|78.27|76.07|78.36|76.16|78.27|76.07|0
1638266880000|2021-11-30 10:08:00|78.16|75.96|78.31|76.11|78.31|76.11|78.16|75.96|0
1638266890000|2021-11-30 10:08:10|78.36|76.16|78.49|76.29|78.53|76.33|78.36|76.16|0
1638266900000|2021-11-30 10:08:20|78.44|76.24|78.44|76.24|78.44|76.24|78.38|76.18|0
1638266910000|2021-11-30 10:08:30|78.49|76.29|78.56|76.36|78.56|76.36|78.49|76.29|0
1638266920000|2021-11-30 10:08:40|78.58|76.38|78.62|76.42|78.62|76.42|78.58|76.38|0
1638266930000|2021-11-30 10:08:50|78.64|76.44|78.62|76.42|78.64|76.44|78.58|76.38|0
1638266940000|2021-11-30 10:09:00|78.6|76.4|78.53|76.33|78.6|76.4|78.53|76.33|0
1638266950000|2021-11-30 10:09:10|78.35|76.15|78.27|76.07|78.35|76.15|78.27|76.07|0
1638266960000|2021-11-30 10:09:20|78.22|76.02|78.25|76.05|78.25|76.05|78.22|76.02|0
1638266970000|2021-11-30 10:09:30|78.22|76.02|78.2|76|78.22|76.02|78.13|75.93|0
1638266980000|2021-11-30 10:09:40|78.27|76.07|78.44|76.24|78.44|76.24|78.27|76.07|0
1638266990000|2021-11-30 10:09:50|78.31|76.11|78.22|76.02|78.31|76.11|78.22|76.02|0
1638267000000|2021-11-30 10:10:00|78.2|76|78.2|76|78.2|76|78.2|76|0
1638267010000|2021-11-30 10:10:10|78.18|75.98|78.22|76.02|78.22|76.02|78.18|75.98|0
1638267020000|2021-11-30 10:10:20|78.18|75.98|78.22|76.02|78.24|76.04|78.18|75.98|0
1638267030000|2021-11-30 10:10:30|78.18|75.98|78.31|76.11|78.31|76.11|78.18|75.98|0
1638267040000|2021-11-30 10:10:40|78.29|76.09|78.27|76.07|78.29|76.09|78.27|76.07|0
1638267050000|2021-11-30 10:10:50|78.22|76.02|78.27|76.07|78.27|76.07|78.18|75.98|0
1638267060000|2021-11-30 10:11:00|78.22|76.02|78.09|75.89|78.22|76.02|78.09|75.89|0
1638267070000|2021-11-30 10:11:10|78.13|75.93|78.09|75.89|78.13|75.93|78.09|75.89|0
1638267080000|2021-11-30 10:11:20|78.13|75.93|78.04|75.84|78.13|75.93|78.04|75.84|0
1638267090000|2021-11-30 10:11:30|78.09|75.89|78.09|75.89|78.16|75.96|78.09|75.89|0
1638267100000|2021-11-30 10:11:40|78.11|75.91|78.09|75.89|78.11|75.91|78.09|75.89|0
1638267110000|2021-11-30 10:11:50|78.07|75.87|77.96|75.76|78.07|75.87|77.96|75.76|0
1638267120000|2021-11-30 10:12:00|77.89|75.69|77.91|75.71|77.93|75.73|77.89|75.69|0
1638267130000|2021-11-30 10:12:10|77.82|75.62|77.69|75.49|77.82|75.62|77.69|75.49|0
1638267140000|2021-11-30 10:12:20|77.74|75.54|77.74|75.54|77.74|75.54|77.74|75.54|0
1638267150000|2021-11-30 10:12:30|77.82|75.62|77.82|75.62|77.82|75.62|77.76|75.56|0
1638267160000|2021-11-30 10:12:40|77.87|75.67|77.82|75.62|77.87|75.67|77.82|75.62|0
1638267170000|2021-11-30 10:12:50|77.91|75.71|77.85|75.65|77.91|75.71|77.82|75.62|0
1638267180000|2021-11-30 10:13:00|77.82|75.62|77.78|75.58|77.82|75.62|77.74|75.54|0
1638267190000|2021-11-30 10:13:10|77.82|75.62|77.87|75.67|77.87|75.67|77.82|75.62|0
1638267200000|2021-11-30 10:13:20|77.93|75.73|77.93|75.73|77.93|75.73|77.93|75.73|0
1638267210000|2021-11-30 10:13:30|77.95|75.75|77.87|75.67|77.95|75.75|77.82|75.62|0
1638267220000|2021-11-30 10:13:40|77.82|75.62|77.78|75.58|77.87|75.67|77.78|75.58|0
1638267230000|2021-11-30 10:13:50|77.82|75.62|77.78|75.58|77.82|75.62|77.78|75.58|0
1638267240000|2021-11-30 10:14:00|77.69|75.49|77.91|75.71|77.91|75.71|77.69|75.49|0
1638267250000|2021-11-30 10:14:10|77.95|75.75|77.93|75.73|77.95|75.75|77.91|75.71|0
1638267260000|2021-11-30 10:14:20|77.91|75.71|77.95|75.75|77.95|75.75|77.89|75.69|0
1638267270000|2021-11-30 10:14:30|77.8|75.6|77.87|75.67|77.87|75.67|77.8|75.6|0
1638267280000|2021-11-30 10:14:40|77.91|75.71|77.82|75.62|77.91|75.71|77.82|75.62|0
1638267290000|2021-11-30 10:14:50|77.91|75.71|77.82|75.62|77.91|75.71|77.82|75.62|0
1638267300000|2021-11-30 10:15:00|77.73|75.53|77.87|75.67|77.87|75.67|77.73|75.53|0
1638267310000|2021-11-30 10:15:10|77.82|75.62|77.76|75.56|77.82|75.62|77.73|75.53|0
1638267320000|2021-11-30 10:15:20|77.78|75.58|77.65|75.45|77.78|75.58|77.65|75.45|0
1638267330000|2021-11-30 10:15:30|77.73|75.53|77.91|75.71|77.91|75.71|77.73|75.53|0
1638267340000|2021-11-30 10:15:40|77.87|75.67|77.82|75.62|77.87|75.67|77.82|75.62|0
1638267350000|2021-11-30 10:15:50|77.84|75.64|77.82|75.62|77.84|75.64|77.82|75.62|0
1638267360000|2021-11-30 10:16:00|77.73|75.53|77.87|75.67|77.91|75.71|77.73|75.53|0
1638267370000|2021-11-30 10:16:10|77.91|75.71|77.95|75.75|77.95|75.75|77.91|75.71|0
1638267380000|2021-11-30 10:16:20|77.91|75.71|77.91|75.71|77.95|75.75|77.91|75.71|0
1638267390000|2021-11-30 10:16:30|77.95|75.75|77.98|75.78|77.98|75.78|77.95|75.75|0
1638267400000|2021-11-30 10:16:40|78|75.8|78.04|75.84|78.09|75.89|78|75.8|0
1638267410000|2021-11-30 10:16:50|78.11|75.91|78|75.8|78.11|75.91|78|75.8|0
1638267420000|2021-11-30 10:17:00|77.95|75.75|78|75.8|78|75.8|77.95|75.75|0
1638267430000|2021-11-30 10:17:10|78.04|75.84|77.98|75.78|78.04|75.84|77.95|75.75|0
1638267440000|2021-11-30 10:17:20|77.95|75.75|77.95|75.75|77.98|75.78|77.95|75.75|0
1638267450000|2021-11-30 10:17:30|78.04|75.84|78.04|75.84|78.08|75.88|78.04|75.84|0
1638267460000|2021-11-30 10:17:40|78.02|75.82|78.02|75.82|78.02|75.82|78.02|75.82|0
1638267470000|2021-11-30 10:17:50|78|75.8|77.91|75.71|78|75.8|77.91|75.71|0
1638267480000|2021-11-30 10:18:00|77.93|75.73|77.91|75.71|77.95|75.75|77.91|75.71|0
1638267490000|2021-11-30 10:18:10|77.89|75.69|77.91|75.71|77.91|75.71|77.86|75.66|0
1638267500000|2021-11-30 10:18:20|77.95|75.75|77.95|75.75|78|75.8|77.95|75.75|0
1638267510000|2021-11-30 10:18:30|78|75.8|78|75.8|78.04|75.84|78|75.8|0
1638267520000|2021-11-30 10:18:40|78.02|75.82|78|75.8|78.02|75.82|78|75.8|0
1638267530000|2021-11-30 10:18:50|78.04|75.84|78.04|75.84|78.04|75.84|78|75.8|0
1638267540000|2021-11-30 10:19:00|77.82|75.62|77.91|75.71|77.91|75.71|77.82|75.62|0
1638267550000|2021-11-30 10:19:10|77.93|75.73|77.89|75.69|77.93|75.73|77.84|75.64|0
1638267560000|2021-11-30 10:19:20|77.91|75.71|78.04|75.84|78.04|75.84|77.91|75.71|0
1638267570000|2021-11-30 10:19:30|78.17|75.97|78.24|76.04|78.24|76.04|78.17|75.97|0
1638267580000|2021-11-30 10:19:40|78.26|76.06|78.3|76.1|78.3|76.1|78.26|76.06|0
1638267590000|2021-11-30 10:19:50|78.39|76.19|78.35|76.15|78.39|76.19|78.33|76.13|0
1638267600000|2021-11-30 10:20:00|78.39|76.19|78.35|76.15|78.39|76.19|78.35|76.15|0
1638267610000|2021-11-30 10:20:10|78.42|76.22|78.48|76.28|78.48|76.28|78.42|76.22|0
1638267620000|2021-11-30 10:20:20|78.57|76.37|78.57|76.37|78.57|76.37|78.53|76.33|0
1638267630000|2021-11-30 10:20:30|78.66|76.46|78.66|76.46|78.7|76.5|78.66|76.46|0
1638267640000|2021-11-30 10:20:40|78.7|76.5|78.57|76.37|78.7|76.5|78.52|76.32|0
1638267650000|2021-11-30 10:20:50|78.52|76.32|78.59|76.39|78.59|76.39|78.52|76.32|0
1638267660000|2021-11-30 10:21:00|78.57|76.37|78.61|76.41|78.61|76.41|78.52|76.32|0
1638267670000|2021-11-30 10:21:10|78.7|76.5|78.79|76.59|78.79|76.59|78.7|76.5|0
1638267680000|2021-11-30 10:21:20|78.66|76.46|78.66|76.46|78.66|76.46|78.61|76.41|0
1638267690000|2021-11-30 10:21:30|78.61|76.41|78.52|76.32|78.61|76.41|78.52|76.32|0
1638267700000|2021-11-30 10:21:40|78.46|76.26|78.41|76.21|78.46|76.26|78.41|76.21|0
1638267710000|2021-11-30 10:21:50|78.37|76.17|78.26|76.06|78.37|76.17|78.26|76.06|0
1638267720000|2021-11-30 10:22:00|78.3|76.1|78.35|76.15|78.35|76.15|78.3|76.1|0
1638267730000|2021-11-30 10:22:10|78.26|76.06|78.26|76.06|78.26|76.06|78.19|75.99|0
1638267740000|2021-11-30 10:22:20|78.3|76.1|78.3|76.1|78.3|76.1|78.24|76.04|0
1638267750000|2021-11-30 10:22:30|78.28|76.08|78.35|76.15|78.35|76.15|78.28|76.08|0
1638267760000|2021-11-30 10:22:40|78.3|76.1|78.35|76.15|78.37|76.17|78.3|76.1|0
1638267770000|2021-11-30 10:22:50|78.26|76.06|78.26|76.06|78.26|76.06|78.26|76.06|0
1638267780000|2021-11-30 10:23:00|78.21|76.01|78.28|76.08|78.3|76.1|78.21|76.01|0
1638267790000|2021-11-30 10:23:10|78.26|76.06|78.52|76.32|78.52|76.32|78.26|76.06|0
1638267800000|2021-11-30 10:23:20|78.55|76.35|78.7|76.5|78.7|76.5|78.55|76.35|0
1638267810000|2021-11-30 10:23:30|78.66|76.46|78.75|76.55|78.75|76.55|78.66|76.46|0
1638267820000|2021-11-30 10:23:40|78.74|76.54|78.66|76.46|78.74|76.54|78.66|76.46|0
1638267830000|2021-11-30 10:23:50|78.61|76.41|78.57|76.37|78.61|76.41|78.57|76.37|0
1638267840000|2021-11-30 10:24:00|78.66|76.46|78.57|76.37|78.66|76.46|78.57|76.37|0
1638267850000|2021-11-30 10:24:10|78.52|76.32|78.74|76.54|78.74|76.54|78.52|76.32|0
1638267860000|2021-11-30 10:24:20|78.79|76.59|78.79|76.59|78.79|76.59|78.79|76.59|0
1638267870000|2021-11-30 10:24:30|78.77|76.57|78.79|76.59|78.79|76.59|78.77|76.57|0
1638267880000|2021-11-30 10:24:40|78.81|76.61|78.7|76.5|78.81|76.61|78.7|76.5|0
1638267890000|2021-11-30 10:24:50|78.68|76.48|78.68|76.48|78.7|76.5|78.66|76.46|0
1638267900000|2021-11-30 10:25:00|78.81|76.61|78.79|76.59|78.81|76.61|78.79|76.59|0
1638267910000|2021-11-30 10:25:10|78.74|76.54|78.7|76.5|78.74|76.54|78.66|76.46|0
1638267920000|2021-11-30 10:25:20|78.79|76.59|78.7|76.5|78.79|76.59|78.7|76.5|0
1638267930000|2021-11-30 10:25:30|78.65|76.45|79.02|76.82|79.02|76.82|78.65|76.45|0
1638267940000|2021-11-30 10:25:40|79.05|76.85|78.98|76.78|79.05|76.85|78.94|76.74|0
1638267950000|2021-11-30 10:25:50|78.94|76.74|78.76|76.56|78.94|76.74|78.76|76.56|0
1638267960000|2021-11-30 10:26:00|78.8|76.6|78.78|76.58|78.8|76.6|78.78|76.58|0
1638267970000|2021-11-30 10:26:10|78.76|76.56|78.71|76.51|78.76|76.56|78.69|76.49|0
1638267980000|2021-11-30 10:26:20|78.67|76.47|78.54|76.34|78.67|76.47|78.54|76.34|0
1638267990000|2021-11-30 10:26:30|78.58|76.38|78.45|76.25|78.58|76.38|78.45|76.25|0
1638268000000|2021-11-30 10:26:40|78.43|76.23|78.4|76.2|78.43|76.23|78.36|76.16|0
1638268010000|2021-11-30 10:26:50|78.45|76.25|78.43|76.23|78.45|76.25|78.4|76.2|0
1638268020000|2021-11-30 10:27:00|78.45|76.25|78.45|76.25|78.45|76.25|78.36|76.16|0
1638268030000|2021-11-30 10:27:10|78.47|76.27|78.49|76.29|78.49|76.29|78.47|76.27|0
1638268040000|2021-11-30 10:27:20|78.45|76.25|78.58|76.38|78.58|76.38|78.45|76.25|0
1638268050000|2021-11-30 10:27:30|78.65|76.45|78.58|76.38|78.69|76.49|78.58|76.38|0
1638268060000|2021-11-30 10:27:40|78.56|76.36|78.62|76.42|78.65|76.45|78.56|76.36|0
1638268070000|2021-11-30 10:27:50|78.6|76.4|78.53|76.33|78.62|76.42|78.53|76.33|0
1638268080000|2021-11-30 10:28:00|78.58|76.38|78.56|76.36|78.58|76.38|78.56|76.36|0
1638268090000|2021-11-30 10:28:10|78.58|76.38|78.62|76.42|78.62|76.42|78.58|76.38|0
1638268100000|2021-11-30 10:28:20|78.65|76.45|78.67|76.47|78.67|76.47|78.62|76.42|0
1638268110000|2021-11-30 10:28:30|78.71|76.51|78.76|76.56|78.76|76.56|78.71|76.51|0
1638268120000|2021-11-30 10:28:40|78.73|76.53|78.67|76.47|78.73|76.53|78.67|76.47|0
1638268130000|2021-11-30 10:28:50|78.71|76.51|78.76|76.56|78.76|76.56|78.67|76.47|0
1638268140000|2021-11-30 10:29:00|78.71|76.51|78.71|76.51|78.76|76.56|78.71|76.51|0
1638268150000|2021-11-30 10:29:10|78.69|76.49|78.71|76.51|78.73|76.53|78.69|76.49|0
1638268160000|2021-11-30 10:29:20|78.73|76.53|78.58|76.38|78.73|76.53|78.58|76.38|0
1638268170000|2021-11-30 10:29:30|78.62|76.42|78.56|76.36|78.67|76.47|78.56|76.36|0
1638268180000|2021-11-30 10:29:40|78.53|76.33|78.49|76.29|78.53|76.33|78.49|76.29|0
1638268190000|2021-11-30 10:29:50|78.4|76.2|78.36|76.16|78.4|76.2|78.36|76.16|0
1638268200000|2021-11-30 10:30:00|78.31|76.11|78.4|76.2|78.49|76.29|78.31|76.11|0
1638268210000|2021-11-30 10:30:10|78.45|76.25|78.34|76.14|78.45|76.25|78.34|76.14|0
1638268220000|2021-11-30 10:30:20|78.31|76.11|78.25|76.05|78.31|76.11|78.25|76.05|0
1638268230000|2021-11-30 10:30:30|78.14|75.94|78.05|75.85|78.18|75.98|78.05|75.85|0
1638268240000|2021-11-30 10:30:40|78.09|75.89|78.14|75.94|78.14|75.94|78.09|75.89|0
1638268250000|2021-11-30 10:30:50|78.11|75.91|78.05|75.85|78.11|75.91|78.05|75.85|0
1638268260000|2021-11-30 10:31:00|78.11|75.91|78.09|75.89|78.11|75.91|78.09|75.89|0
1638268270000|2021-11-30 10:31:10|78.03|75.83|78.09|75.89|78.14|75.94|78.03|75.83|0
1638268280000|2021-11-30 10:31:20|78.11|75.91|78.11|75.91|78.14|75.94|78.11|75.91|0
1638268290000|2021-11-30 10:31:30|78.09|75.89|78.09|75.89|78.09|75.89|78.07|75.87|0
1638268300000|2021-11-30 10:31:40|78.05|75.85|78.05|75.85|78.14|75.94|78.05|75.85|0
1638268310000|2021-11-30 10:31:50|78.09|75.89|78.09|75.89|78.09|75.89|78.09|75.89|0
1638268320000|2021-11-30 10:32:00|78|75.8|78|75.8|78|75.8|77.96|75.76|0
1638268330000|2021-11-30 10:32:10|77.96|75.76|77.91|75.71|77.96|75.76|77.83|75.63|0
1638268340000|2021-11-30 10:32:20|77.96|75.76|77.81|75.61|77.96|75.76|77.78|75.58|0
1638268350000|2021-11-30 10:32:30|77.78|75.58|77.67|75.47|77.78|75.58|77.65|75.45|0
1638268360000|2021-11-30 10:32:40|77.69|75.49|77.65|75.45|77.69|75.49|77.61|75.41|0
1638268370000|2021-11-30 10:32:50|77.69|75.49|77.78|75.58|77.78|75.58|77.69|75.49|0
1638268380000|2021-11-30 10:33:00|77.83|75.63|77.72|75.52|77.83|75.63|77.67|75.47|0
1638268390000|2021-11-30 10:33:10|77.78|75.58|77.78|75.58|77.78|75.58|77.74|75.54|0
1638268400000|2021-11-30 10:33:20|77.83|75.63|77.65|75.45|77.83|75.63|77.65|75.45|0
1638268410000|2021-11-30 10:33:30|77.63|75.43|77.76|75.56|77.76|75.56|77.63|75.43|0
1638268420000|2021-11-30 10:33:40|77.74|75.54|77.65|75.45|77.74|75.54|77.65|75.45|0
1638268430000|2021-11-30 10:33:50|77.63|75.43|77.61|75.41|77.63|75.43|77.61|75.41|0
1638268440000|2021-11-30 10:34:00|77.65|75.45|77.65|75.45|77.65|75.45|77.61|75.41|0
1638268450000|2021-11-30 10:34:10|77.69|75.49|77.63|75.43|77.69|75.49|77.61|75.41|0
1638268460000|2021-11-30 10:34:20|77.56|75.36|77.63|75.43|77.65|75.45|77.56|75.36|0
1638268470000|2021-11-30 10:34:30|77.69|75.49|77.52|75.32|77.69|75.49|77.52|75.32|0
1638268480000|2021-11-30 10:34:40|77.56|75.36|77.52|75.32|77.56|75.36|77.52|75.32|0
1638268490000|2021-11-30 10:34:50|77.61|75.41|77.56|75.36|77.65|75.45|77.56|75.36|0
1638268500000|2021-11-30 10:35:00|77.58|75.38|77.65|75.45|77.69|75.49|77.56|75.36|0
1638268510000|2021-11-30 10:35:10|77.61|75.41|77.61|75.41|77.67|75.47|77.61|75.41|0
1638268520000|2021-11-30 10:35:20|77.56|75.36|77.56|75.36|77.56|75.36|77.56|75.36|0
1638268530000|2021-11-30 10:35:30|77.58|75.38|77.56|75.36|77.58|75.38|77.56|75.36|0
1638268540000|2021-11-30 10:35:40|77.52|75.32|77.52|75.32|77.52|75.32|77.52|75.32|0
1638268550000|2021-11-30 10:35:50|77.47|75.27|77.54|75.34|77.54|75.34|77.47|75.27|0
1638268560000|2021-11-30 10:36:00|77.61|75.41|77.63|75.43|77.65|75.45|77.61|75.41|0
1638268570000|2021-11-30 10:36:10|77.65|75.45|77.74|75.54|77.74|75.54|77.65|75.45|0
1638268580000|2021-11-30 10:36:20|77.69|75.49|77.74|75.54|77.74|75.54|77.69|75.49|0
1638268590000|2021-11-30 10:36:30|77.78|75.58|77.78|75.58|77.78|75.58|77.78|75.58|0
1638268600000|2021-11-30 10:36:40|77.87|75.67|77.87|75.67|77.87|75.67|77.82|75.62|0
1638268610000|2021-11-30 10:36:50|77.91|75.71|77.87|75.67|77.91|75.71|77.87|75.67|0
1638268620000|2021-11-30 10:37:00|77.82|75.62|77.82|75.62|77.87|75.67|77.82|75.62|0
1638268630000|2021-11-30 10:37:10|77.87|75.67|77.87|75.67|77.87|75.67|77.82|75.62|0
1638268640000|2021-11-30 10:37:20|77.82|75.62|77.82|75.62|77.85|75.65|77.82|75.62|0
1638268650000|2021-11-30 10:37:30|77.87|75.67|77.74|75.54|77.87|75.67|77.74|75.54|0
1638268660000|2021-11-30 10:37:40|77.78|75.58|77.65|75.45|77.78|75.58|77.63|75.43|0
1638268670000|2021-11-30 10:37:50|77.6|75.4|77.74|75.54|77.74|75.54|77.6|75.4|0
1638268680000|2021-11-30 10:38:00|77.65|75.45|77.67|75.47|77.67|75.47|77.52|75.32|0
1638268690000|2021-11-30 10:38:10|77.8|75.6|77.91|75.71|77.91|75.71|77.8|75.6|0
1638268700000|2021-11-30 10:38:20|77.87|75.67|77.8|75.6|77.87|75.67|77.8|75.6|0
1638268710000|2021-11-30 10:38:30|77.78|75.58|77.8|75.6|77.87|75.67|77.78|75.58|0
1638268720000|2021-11-30 10:38:40|77.73|75.53|77.73|75.53|77.76|75.56|77.73|75.53|0
1638268730000|2021-11-30 10:38:50|77.8|75.6|77.82|75.62|77.82|75.62|77.8|75.6|0
1638268740000|2021-11-30 10:39:00|77.73|75.53|77.6|75.4|77.73|75.53|77.6|75.4|0
1638268750000|2021-11-30 10:39:10|77.73|75.53|77.67|75.47|77.73|75.53|77.67|75.47|0
1638268760000|2021-11-30 10:39:20|77.69|75.49|77.67|75.47|77.71|75.51|77.67|75.47|0
1638268770000|2021-11-30 10:39:30|77.65|75.45|77.49|75.29|77.65|75.45|77.49|75.29|0
1638268780000|2021-11-30 10:39:40|77.52|75.32|77.58|75.38|77.6|75.4|77.52|75.32|0
1638268790000|2021-11-30 10:39:50|77.52|75.32|77.49|75.29|77.56|75.36|77.49|75.29|0
1638268800000|2021-11-30 10:40:00|77.52|75.32|77.54|75.34|77.58|75.38|77.51|75.31|0
1638268810000|2021-11-30 10:40:10|77.51|75.31|77.56|75.36|77.56|75.36|77.51|75.31|0
1638268820000|2021-11-30 10:40:20|77.51|75.31|77.45|75.25|77.51|75.31|77.43|75.23|0
1638268830000|2021-11-30 10:40:30|77.47|75.27|77.34|75.14|77.47|75.27|77.34|75.14|0
1638268840000|2021-11-30 10:40:40|77.3|75.1|77.45|75.25|77.45|75.25|77.3|75.1|0
1638268850000|2021-11-30 10:40:50|77.43|75.23|77.34|75.14|77.43|75.23|77.34|75.14|0
1638268860000|2021-11-30 10:41:00|77.41|75.21|77.41|75.21|77.41|75.21|77.38|75.18|0
1638268870000|2021-11-30 10:41:10|77.43|75.23|77.51|75.31|77.51|75.31|77.43|75.23|0
1638268880000|2021-11-30 10:41:20|77.54|75.34|77.51|75.31|77.54|75.34|77.51|75.31|0
1638268890000|2021-11-30 10:41:30|77.6|75.4|77.65|75.45|77.65|75.45|77.6|75.4|0
1638268900000|2021-11-30 10:41:40|77.69|75.49|77.69|75.49|77.69|75.49|77.67|75.47|0
1638268910000|2021-11-30 10:41:50|77.73|75.53|77.69|75.49|77.73|75.53|77.69|75.49|0
1638268920000|2021-11-30 10:42:00|77.73|75.53|77.65|75.45|77.73|75.53|77.65|75.45|0
1638268930000|2021-11-30 10:42:10|77.67|75.47|77.73|75.53|77.73|75.53|77.67|75.47|0
1638268940000|2021-11-30 10:42:20|77.71|75.51|77.76|75.56|77.76|75.56|77.71|75.51|0
1638268950000|2021-11-30 10:42:30|77.78|75.58|77.78|75.58|77.82|75.62|77.78|75.58|0
1638268960000|2021-11-30 10:42:40|77.8|75.6|77.82|75.62|77.82|75.62|77.78|75.58|0
1638268970000|2021-11-30 10:42:50|77.78|75.58|77.82|75.62|77.82|75.62|77.78|75.58|0
1638268980000|2021-11-30 10:43:00|77.8|75.6|77.78|75.58|77.82|75.62|77.78|75.58|0
1638268990000|2021-11-30 10:43:10|77.82|75.62|77.78|75.58|77.82|75.62|77.78|75.58|0
1638269000000|2021-11-30 10:43:20|77.82|75.62|77.78|75.58|77.82|75.62|77.78|75.58|0
1638269010000|2021-11-30 10:43:30|77.8|75.6|77.78|75.58|77.8|75.6|77.78|75.58|0
1638269020000|2021-11-30 10:43:40|77.82|75.62|77.82|75.62|77.82|75.62|77.78|75.58|0
1638269030000|2021-11-30 10:43:50|77.78|75.58|77.69|75.49|77.78|75.58|77.69|75.49|0
1638269040000|2021-11-30 10:44:00|77.75|75.55|77.78|75.58|77.78|75.58|77.73|75.53|0
1638269050000|2021-11-30 10:44:10|77.73|75.53|77.78|75.58|77.78|75.58|77.73|75.53|0
1638269060000|2021-11-30 10:44:20|77.8|75.6|77.73|75.53|77.82|75.62|77.73|75.53|0
1638269070000|2021-11-30 10:44:30|77.78|75.58|77.78|75.58|77.78|75.58|77.78|75.58|0
1638269080000|2021-11-30 10:44:40|77.82|75.62|77.78|75.58|77.82|75.62|77.78|75.58|0
1638269090000|2021-11-30 10:44:50|77.69|75.49|77.73|75.53|77.73|75.53|77.67|75.47|0
1638269100000|2021-11-30 10:45:00|77.77|75.57|77.82|75.62|77.91|75.71|77.77|75.57|0
1638269110000|2021-11-30 10:45:10|77.84|75.64|77.91|75.71|77.91|75.71|77.84|75.64|0
1638269120000|2021-11-30 10:45:20|77.89|75.69|77.99|75.79|78.02|75.82|77.89|75.69|0
1638269130000|2021-11-30 10:45:30|78.04|75.84|78.21|76.01|78.21|76.01|78.04|75.84|0
1638269140000|2021-11-30 10:45:40|78.26|76.06|78.3|76.1|78.3|76.1|78.26|76.06|0
1638269150000|2021-11-30 10:45:50|78.41|76.21|78.17|75.97|78.41|76.21|78.17|75.97|0
1638269160000|2021-11-30 10:46:00|78.21|76.01|78.26|76.06|78.26|76.06|78.21|76.01|0
1638269170000|2021-11-30 10:46:10|78.35|76.15|78.43|76.23|78.43|76.23|78.35|76.15|0
1638269190000|2021-11-30 10:46:30|78.39|76.19|78.39|76.19|78.48|76.28|78.39|76.19|0
1638269200000|2021-11-30 10:46:40|78.48|76.28|78.48|76.28|78.48|76.28|78.43|76.23|0
1638269210000|2021-11-30 10:46:50|78.57|76.37|78.74|76.54|78.74|76.54|78.57|76.37|0
1638269220000|2021-11-30 10:47:00|78.59|76.39|78.61|76.41|78.61|76.41|78.59|76.39|0
1638269230000|2021-11-30 10:47:10|78.57|76.37|78.39|76.19|78.57|76.37|78.35|76.15|0
1638269240000|2021-11-30 10:47:20|78.43|76.23|78.32|76.12|78.43|76.23|78.3|76.1|0
1638269250000|2021-11-30 10:47:30|78.3|76.1|78.3|76.1|78.35|76.15|78.3|76.1|0
1638269260000|2021-11-30 10:47:40|78.35|76.15|78.39|76.19|78.39|76.19|78.35|76.15|0
1638269270000|2021-11-30 10:47:50|78.3|76.1|78.17|75.97|78.3|76.1|78.17|75.97|0
1638269280000|2021-11-30 10:48:00|78.21|76.01|78.12|75.92|78.21|76.01|78.12|75.92|0
1638269290000|2021-11-30 10:48:10|78.1|75.9|78.12|75.92|78.12|75.92|78.1|75.9|0
1638269300000|2021-11-30 10:48:20|78.1|75.9|78.1|75.9|78.1|75.9|78.1|75.9|0
1638269310000|2021-11-30 10:48:30|78.08|75.88|78.08|75.88|78.08|75.88|77.95|75.75|0
1638269320000|2021-11-30 10:48:40|78.04|75.84|78.12|75.92|78.12|75.92|78.04|75.84|0
1638269330000|2021-11-30 10:48:50|78.08|75.88|77.99|75.79|78.08|75.88|77.99|75.79|0
1638269340000|2021-11-30 10:49:00|77.9|75.7|78.01|75.81|78.01|75.81|77.9|75.7|0
1638269350000|2021-11-30 10:49:10|78.06|75.86|78.26|76.06|78.26|76.06|78.06|75.86|0
1638269360000|2021-11-30 10:49:20|78.34|76.14|78.19|75.99|78.34|76.14|78.19|75.99|0
1638269370000|2021-11-30 10:49:30|78.17|75.97|78.17|75.97|78.19|75.99|78.17|75.97|0
1638269380000|2021-11-30 10:49:40|78.1|75.9|77.9|75.7|78.1|75.9|77.9|75.7|0
1638269390000|2021-11-30 10:49:50|77.86|75.66|77.86|75.66|77.86|75.66|77.82|75.62|0
1638269400000|2021-11-30 10:50:00|77.82|75.62|77.9|75.7|77.9|75.7|77.82|75.62|0
1638269410000|2021-11-30 10:50:10|77.86|75.66|77.86|75.66|77.9|75.7|77.86|75.66|0
1638269420000|2021-11-30 10:50:20|77.82|75.62|77.68|75.48|77.86|75.66|77.68|75.48|0
1638269430000|2021-11-30 10:50:30|77.64|75.44|77.55|75.35|77.64|75.44|77.55|75.35|0
1638269440000|2021-11-30 10:50:40|77.6|75.4|77.64|75.44|77.64|75.44|77.6|75.4|0
1638269450000|2021-11-30 10:50:50|77.6|75.4|77.57|75.37|77.64|75.44|77.57|75.37|0
1638269460000|2021-11-30 10:51:00|77.62|75.42|77.55|75.35|77.62|75.42|77.55|75.35|0
1638269470000|2021-11-30 10:51:10|77.64|75.44|77.46|75.26|77.64|75.44|77.46|75.26|0
1638269480000|2021-11-30 10:51:20|77.42|75.22|77.29|75.09|77.42|75.22|77.29|75.09|0
1638269490000|2021-11-30 10:51:30|77.25|75.05|77.36|75.16|77.36|75.16|77.2|75|0
1638269500000|2021-11-30 10:51:40|77.42|75.22|77.51|75.31|77.51|75.31|77.42|75.22|0
1638269510000|2021-11-30 10:51:50|77.4|75.2|77.46|75.26|77.46|75.26|77.38|75.18|0
1638269520000|2021-11-30 10:52:00|77.57|75.37|77.62|75.42|77.64|75.44|77.57|75.37|0
1638269530000|2021-11-30 10:52:10|77.64|75.44|77.73|75.53|77.73|75.53|77.64|75.44|0
1638269540000|2021-11-30 10:52:20|77.77|75.57|77.68|75.48|77.77|75.57|77.68|75.48|0
1638269550000|2021-11-30 10:52:30|77.71|75.51|77.81|75.61|77.86|75.66|77.71|75.51|0
1638269560000|2021-11-30 10:52:40|77.84|75.64|77.86|75.66|77.86|75.66|77.84|75.64|0
1638269570000|2021-11-30 10:52:50|77.84|75.64|78.03|75.83|78.03|75.83|77.81|75.61|0
1638269580000|2021-11-30 10:53:00|78.08|75.88|78.21|76.01|78.21|76.01|78.08|75.88|0
1638269590000|2021-11-30 10:53:10|78.3|76.1|78.21|76.01|78.3|76.1|78.21|76.01|0
1638269600000|2021-11-30 10:53:20|78.25|76.05|78.12|75.92|78.25|76.05|78.12|75.92|0
1638269610000|2021-11-30 10:53:30|78.08|75.88|78.17|75.97|78.17|75.97|78.08|75.88|0
1638269620000|2021-11-30 10:53:40|78.12|75.92|78.08|75.88|78.12|75.92|78.08|75.88|0
1638269630000|2021-11-30 10:53:50|78.12|75.92|78.03|75.83|78.12|75.92|78.03|75.83|0
1638269640000|2021-11-30 10:54:00|77.95|75.75|77.92|75.72|77.99|75.79|77.92|75.72|0
1638269650000|2021-11-30 10:54:10|77.94|75.74|77.94|75.74|77.94|75.74|77.94|75.74|0
1638269660000|2021-11-30 10:54:20|77.99|75.79|77.94|75.74|78.03|75.83|77.9|75.7|0
1638269670000|2021-11-30 10:54:30|77.99|75.79|77.9|75.7|77.99|75.79|77.9|75.7|0
1638269680000|2021-11-30 10:54:40|77.94|75.74|77.99|75.79|77.99|75.79|77.94|75.74|0
1638269690000|2021-11-30 10:54:50|77.94|75.74|77.97|75.77|77.97|75.77|77.94|75.74|0
1638269700000|2021-11-30 10:55:00|77.99|75.79|77.84|75.64|77.99|75.79|77.84|75.64|0
1638269710000|2021-11-30 10:55:10|77.86|75.66|77.84|75.64|77.86|75.66|77.84|75.64|0
1638269720000|2021-11-30 10:55:20|77.81|75.61|77.7|75.5|77.81|75.61|77.7|75.5|0
1638269730000|2021-11-30 10:55:30|77.59|75.39|77.51|75.31|77.59|75.39|77.51|75.31|0
1638269740000|2021-11-30 10:55:40|77.55|75.35|77.55|75.35|77.59|75.39|77.55|75.35|0
1638269750000|2021-11-30 10:55:50|77.57|75.37|77.46|75.26|77.59|75.39|77.46|75.26|0
1638269760000|2021-11-30 10:56:00|77.37|75.17|77.42|75.22|77.42|75.22|77.37|75.17|0
1638269770000|2021-11-30 10:56:10|77.37|75.17|77.4|75.2|77.42|75.22|77.37|75.17|0
1638269780000|2021-11-30 10:56:20|77.37|75.17|77.29|75.09|77.37|75.17|77.29|75.09|0
1638269790000|2021-11-30 10:56:30|77.24|75.04|77.24|75.04|77.24|75.04|77.2|75|0
1638269800000|2021-11-30 10:56:40|77.27|75.07|77.31|75.11|77.31|75.11|77.24|75.04|0
1638269810000|2021-11-30 10:56:50|77.33|75.13|77.35|75.15|77.37|75.17|77.33|75.13|0
1638269820000|2021-11-30 10:57:00|77.33|75.13|77.33|75.13|77.35|75.15|77.33|75.13|0
1638269830000|2021-11-30 10:57:10|77.29|75.09|77.37|75.17|77.42|75.22|77.29|75.09|0
1638269840000|2021-11-30 10:57:20|77.29|75.09|77.2|75|77.29|75.09|77.2|75|0
1638269850000|2021-11-30 10:57:30|77.11|74.91|77.02|74.82|77.11|74.91|77.02|74.82|0
1638269860000|2021-11-30 10:57:40|77.09|74.89|77.15|74.95|77.15|74.95|77.07|74.87|0
1638269870000|2021-11-30 10:57:50|77.11|74.91|77.2|75|77.2|75|77.11|74.91|0
1638269880000|2021-11-30 10:58:00|77.15|74.95|77.29|75.09|77.29|75.09|77.15|74.95|0
1638269890000|2021-11-30 10:58:10|77.2|75|77.31|75.11|77.31|75.11|77.2|75|0
1638269900000|2021-11-30 10:58:20|77.29|75.09|77.33|75.13|77.33|75.13|77.29|75.09|0
1638269910000|2021-11-30 10:58:30|77.2|75|77.2|75|77.2|75|77.2|75|0
1638269920000|2021-11-30 10:58:40|77.24|75.04|77.02|74.82|77.24|75.04|77.02|74.82|0
1638269930000|2021-11-30 10:58:50|77.05|74.85|77.11|74.91|77.11|74.91|77.05|74.85|0
1638269940000|2021-11-30 10:59:00|77.09|74.89|77.05|74.85|77.09|74.89|77.05|74.85|0
1638269950000|2021-11-30 10:59:10|77.07|74.87|77.11|74.91|77.11|74.91|77.07|74.87|0
1638269960000|2021-11-30 10:59:20|77.13|74.93|77.24|75.04|77.24|75.04|77.13|74.93|0
1638269970000|2021-11-30 10:59:30|77.22|75.02|77.24|75.04|77.28|75.08|77.22|75.02|0
1638269980000|2021-11-30 10:59:40|77.28|75.08|77.2|75|77.28|75.08|77.2|75|0
1638269990000|2021-11-30 10:59:50|77.15|74.95|77.33|75.13|77.33|75.13|77.15|74.95|0
1638270000000|2021-11-30 11:00:00|77.28|75.08|77.28|75.08|77.33|75.13|77.24|75.04|0
1638270010000|2021-11-30 11:00:10|77.15|74.95|76.96|74.76|77.15|74.95|76.96|74.76|0
1638270020000|2021-11-30 11:00:20|76.91|74.71|76.89|74.69|76.94|74.74|76.89|74.69|0
1638270030000|2021-11-30 11:00:30|76.85|74.65|76.87|74.67|76.89|74.69|76.85|74.65|0
1638270040000|2021-11-30 11:00:40|76.94|74.74|76.93|74.73|77|74.8|76.93|74.73|0
1638270050000|2021-11-30 11:00:50|76.96|74.76|76.98|74.78|76.98|74.78|76.93|74.73|0
1638270060000|2021-11-30 11:01:00|76.96|74.76|76.89|74.69|76.96|74.76|76.89|74.69|0
1638270070000|2021-11-30 11:01:10|76.93|74.73|76.98|74.78|77.02|74.82|76.93|74.73|0
1638270080000|2021-11-30 11:01:20|77.02|74.82|76.93|74.73|77.02|74.82|76.93|74.73|0
1638270090000|2021-11-30 11:01:30|76.98|74.78|77.17|74.97|77.2|75|76.98|74.78|0
1638270100000|2021-11-30 11:01:40|77.26|75.06|77.33|75.13|77.37|75.17|77.26|75.06|0
1638270110000|2021-11-30 11:01:50|77.41|75.21|77.37|75.17|77.41|75.21|77.37|75.17|0
1638270120000|2021-11-30 11:02:00|77.41|75.21|77.41|75.21|77.41|75.21|77.41|75.21|0
1638270130000|2021-11-30 11:02:10|77.39|75.19|77.46|75.26|77.46|75.26|77.39|75.19|0
1638270140000|2021-11-30 11:02:20|77.5|75.3|77.68|75.48|77.68|75.48|77.5|75.3|0
1638270150000|2021-11-30 11:02:30|77.76|75.56|77.63|75.43|77.76|75.56|77.59|75.39|0
1638270160000|2021-11-30 11:02:40|77.61|75.41|77.5|75.3|77.61|75.41|77.5|75.3|0
1638270170000|2021-11-30 11:02:50|77.54|75.34|77.5|75.3|77.54|75.34|77.5|75.3|0
1638270180000|2021-11-30 11:03:00|77.48|75.28|77.46|75.26|77.5|75.3|77.46|75.26|0
1638270190000|2021-11-30 11:03:10|77.41|75.21|77.5|75.3|77.5|75.3|77.41|75.21|0
1638270200000|2021-11-30 11:03:20|77.52|75.32|77.63|75.43|77.63|75.43|77.52|75.32|0
1638270210000|2021-11-30 11:03:30|77.54|75.34|77.76|75.56|77.76|75.56|77.54|75.34|0
1638270220000|2021-11-30 11:03:40|77.81|75.61|77.72|75.52|77.81|75.61|77.72|75.52|0
1638270230000|2021-11-30 11:03:50|77.68|75.48|77.98|75.78|77.98|75.78|77.68|75.48|0
1638270240000|2021-11-30 11:04:00|78.01|75.81|77.98|75.78|78.03|75.83|77.98|75.78|0
1638270250000|2021-11-30 11:04:10|78.07|75.87|78.2|76|78.25|76.05|78.07|75.87|0
1638270260000|2021-11-30 11:04:20|78.25|76.05|78.2|76|78.34|76.14|78.16|75.96|0
1638270270000|2021-11-30 11:04:30|78.03|75.83|77.98|75.78|78.07|75.87|77.98|75.78|0
1638270280000|2021-11-30 11:04:40|77.89|75.69|78.27|76.07|78.27|76.07|77.89|75.69|0
1638270290000|2021-11-30 11:04:50|78.23|76.03|78.25|76.05|78.33|76.13|78.23|76.03|0
1638270300000|2021-11-30 11:05:00|78.38|76.18|78.42|76.22|78.42|76.22|78.38|76.18|0
1638270310000|2021-11-30 11:05:10|78.47|76.27|78.33|76.13|78.47|76.27|78.33|76.13|0
1638270320000|2021-11-30 11:05:20|78.2|76|78.2|76|78.27|76.07|78.2|76|0
1638270330000|2021-11-30 11:05:30|78.38|76.18|78.56|76.36|78.56|76.36|78.33|76.13|0
1638270340000|2021-11-30 11:05:40|78.2|76|78.29|76.09|78.29|76.09|78.2|76|0
1638270350000|2021-11-30 11:05:50|78.27|76.07|78.2|76|78.27|76.07|78.2|76|0
1638270360000|2021-11-30 11:06:00|78.25|76.05|78.38|76.18|78.38|76.18|78.25|76.05|0
1638270370000|2021-11-30 11:06:10|78.33|76.13|78.51|76.31|78.51|76.31|78.33|76.13|0
1638270380000|2021-11-30 11:06:20|78.56|76.36|78.64|76.44|78.64|76.44|78.51|76.31|0
1638270390000|2021-11-30 11:06:30|78.42|76.22|78.47|76.27|78.51|76.31|78.42|76.22|0
1638270400000|2021-11-30 11:06:40|78.51|76.31|78.51|76.31|78.51|76.31|78.47|76.27|0
1638270410000|2021-11-30 11:06:50|78.47|76.27|78.55|76.35|78.55|76.35|78.47|76.27|0
1638270420000|2021-11-30 11:07:00|78.6|76.4|78.51|76.31|78.6|76.4|78.51|76.31|0
1638270440000|2021-11-30 11:07:20|78.47|76.27|78.51|76.31|78.51|76.31|78.47|76.27|0
1638270450000|2021-11-30 11:07:30|78.38|76.18|78.47|76.27|78.47|76.27|78.38|76.18|0
1638270460000|2021-11-30 11:07:40|78.42|76.22|78.22|76.02|78.42|76.22|78.22|76.02|0
1638270470000|2021-11-30 11:07:50|78.24|76.04|78.38|76.18|78.38|76.18|78.24|76.04|0
1638270480000|2021-11-30 11:08:00|78.33|76.13|78.51|76.31|78.51|76.31|78.33|76.13|0
1638270490000|2021-11-30 11:08:10|78.6|76.4|78.69|76.49|78.69|76.49|78.55|76.35|0
1638270500000|2021-11-30 11:08:20|78.6|76.4|78.51|76.31|78.6|76.4|78.51|76.31|0
1638270510000|2021-11-30 11:08:30|78.42|76.22|78.29|76.09|78.42|76.22|78.29|76.09|0
1638270520000|2021-11-30 11:08:40|78.33|76.13|78.38|76.18|78.38|76.18|78.33|76.13|0
1638270530000|2021-11-30 11:08:50|78.42|76.22|78.42|76.22|78.42|76.22|78.38|76.18|0
1638270540000|2021-11-30 11:09:00|78.38|76.18|78.46|76.26|78.46|76.26|78.38|76.18|0
1638270550000|2021-11-30 11:09:10|78.42|76.22|78.46|76.26|78.46|76.26|78.42|76.22|0
1638270560000|2021-11-30 11:09:20|78.55|76.35|78.55|76.35|78.62|76.42|78.55|76.35|0
1638270570000|2021-11-30 11:09:30|78.51|76.31|78.46|76.26|78.51|76.31|78.46|76.26|0
1638270580000|2021-11-30 11:09:40|78.49|76.29|78.51|76.31|78.51|76.31|78.46|76.26|0
1638270590000|2021-11-30 11:09:50|78.46|76.26|78.24|76.04|78.46|76.26|78.2|76|0
1638270600000|2021-11-30 11:10:00|78.42|76.22|78.46|76.26|78.46|76.26|78.42|76.22|0
1638270610000|2021-11-30 11:10:10|78.38|76.18|78.35|76.15|78.38|76.18|78.33|76.13|0
1638270620000|2021-11-30 11:10:20|78.33|76.13|78.38|76.18|78.42|76.22|78.33|76.13|0
1638270630000|2021-11-30 11:10:30|78.33|76.13|78.33|76.13|78.33|76.13|78.33|76.13|0
1638270640000|2021-11-30 11:10:40|78.29|76.09|78.29|76.09|78.33|76.13|78.29|76.09|0
1638270650000|2021-11-30 11:10:50|78.31|76.11|78.33|76.13|78.33|76.13|78.31|76.11|0
1638270660000|2021-11-30 11:11:00|78.29|76.09|78.24|76.04|78.29|76.09|78.24|76.04|0
1638270670000|2021-11-30 11:11:10|78.07|75.87|77.98|75.78|78.07|75.87|77.98|75.78|0
1638270680000|2021-11-30 11:11:20|77.96|75.76|77.96|75.76|77.96|75.76|77.93|75.73|0
1638270690000|2021-11-30 11:11:30|77.93|75.73|77.8|75.6|77.98|75.78|77.8|75.6|0
1638270710000|2021-11-30 11:11:50|77.71|75.51|77.54|75.34|77.71|75.51|77.54|75.34|0
1638270720000|2021-11-30 11:12:00|77.65|75.45|77.76|75.56|77.76|75.56|77.65|75.45|0
1638270730000|2021-11-30 11:12:10|77.8|75.6|77.63|75.43|77.85|75.65|77.63|75.43|0
1638270740000|2021-11-30 11:12:20|77.71|75.51|77.71|75.51|77.71|75.51|77.67|75.47|0
1638270750000|2021-11-30 11:12:30|77.76|75.56|77.58|75.38|77.76|75.56|77.58|75.38|0
1638270760000|2021-11-30 11:12:40|77.63|75.43|77.63|75.43|77.63|75.43|77.63|75.43|0
1638270780000|2021-11-30 11:13:00|77.67|75.47|77.6|75.4|77.67|75.47|77.6|75.4|0
1638270790000|2021-11-30 11:13:10|77.58|75.38|77.58|75.38|77.58|75.38|77.58|75.38|0
1638270800000|2021-11-30 11:13:20|77.67|75.47|77.63|75.43|77.67|75.47|77.58|75.38|0
1638270810000|2021-11-30 11:13:30|77.71|75.51|77.67|75.47|77.71|75.51|77.67|75.47|0
1638270820000|2021-11-30 11:13:40|77.63|75.43|77.71|75.51|77.71|75.51|77.63|75.43|0
1638270830000|2021-11-30 11:13:50|77.67|75.47|77.67|75.47|77.67|75.47|77.63|75.43|0
1638270840000|2021-11-30 11:14:00|77.58|75.38|77.49|75.29|77.58|75.38|77.49|75.29|0
1638270850000|2021-11-30 11:14:10|77.47|75.27|77.71|75.51|77.71|75.51|77.47|75.27|0
1638270860000|2021-11-30 11:14:20|77.76|75.56|77.76|75.56|77.76|75.56|77.76|75.56|0
1638270870000|2021-11-30 11:14:30|77.8|75.6|77.8|75.6|77.84|75.64|77.8|75.6|0
1638270880000|2021-11-30 11:14:40|77.84|75.64|77.95|75.75|77.95|75.75|77.84|75.64|0
1638270890000|2021-11-30 11:14:50|77.93|75.73|78.06|75.86|78.06|75.86|77.93|75.73|0
1638270900000|2021-11-30 11:15:00|78.11|75.91|78.02|75.82|78.11|75.91|77.98|75.78|0
1638270910000|2021-11-30 11:15:10|78.06|75.86|78.02|75.82|78.06|75.86|78.02|75.82|0
1638270920000|2021-11-30 11:15:20|78.06|75.86|78.02|75.82|78.06|75.86|78.02|75.82|0
1638270930000|2021-11-30 11:15:30|78.06|75.86|78.11|75.91|78.11|75.91|78.06|75.86|0
1638270940000|2021-11-30 11:15:40|78.06|75.86|77.98|75.78|78.06|75.86|77.98|75.78|0
1638270950000|2021-11-30 11:15:50|78.02|75.82|78.11|75.91|78.11|75.91|78.02|75.82|0
1638270960000|2021-11-30 11:16:00|78.15|75.95|78.15|75.95|78.15|75.95|78.11|75.91|0
1638270970000|2021-11-30 11:16:10|78.2|76|78.52|76.32|78.52|76.32|78.2|76|0
1638270980000|2021-11-30 11:16:20|78.56|76.36|78.56|76.36|78.56|76.36|78.56|76.36|0
1638270990000|2021-11-30 11:16:30|78.52|76.32|78.39|76.19|78.52|76.32|78.39|76.19|0
1638271000000|2021-11-30 11:16:40|78.41|76.21|78.39|76.19|78.41|76.21|78.39|76.19|0
1638271010000|2021-11-30 11:16:50|78.43|76.23|78.21|76.01|78.43|76.23|78.21|76.01|0
1638271020000|2021-11-30 11:17:00|78.25|76.05|78.28|76.08|78.28|76.08|78.25|76.05|0
1638271030000|2021-11-30 11:17:10|78.3|76.1|78.21|76.01|78.3|76.1|78.21|76.01|0
1638271040000|2021-11-30 11:17:20|78.17|75.97|78.12|75.92|78.17|75.97|78.12|75.92|0
1638271050000|2021-11-30 11:17:30|78.06|75.86|78.08|75.88|78.08|75.88|77.99|75.79|0
1638271060000|2021-11-30 11:17:40|78.12|75.92|78.08|75.88|78.12|75.92|78.08|75.88|0
1638271070000|2021-11-30 11:17:50|78.1|75.9|78.12|75.92|78.12|75.92|78.1|75.9|0
1638271080000|2021-11-30 11:18:00|78.21|76.01|78.28|76.08|78.28|76.08|78.21|76.01|0
1638271090000|2021-11-30 11:18:10|78.39|76.19|78.34|76.14|78.39|76.19|78.34|76.14|0
1638271100000|2021-11-30 11:18:20|78.39|76.19|78.43|76.23|78.43|76.23|78.39|76.19|0
1638271110000|2021-11-30 11:18:30|78.47|76.27|78.47|76.27|78.47|76.27|78.43|76.23|0
1638271120000|2021-11-30 11:18:40|78.5|76.3|78.52|76.32|78.52|76.32|78.5|76.3|0
1638271130000|2021-11-30 11:18:50|78.43|76.23|78.43|76.23|78.43|76.23|78.43|76.23|0
1638271140000|2021-11-30 11:19:00|78.47|76.27|78.45|76.25|78.47|76.27|78.41|76.21|0
1638271150000|2021-11-30 11:19:10|78.41|76.21|78.39|76.19|78.41|76.21|78.34|76.14|0
1638271160000|2021-11-30 11:19:20|78.34|76.14|78.34|76.14|78.34|76.14|78.34|76.14|0
1638271170000|2021-11-30 11:19:30|78.38|76.18|78.3|76.1|78.38|76.18|78.3|76.1|0
1638271180000|2021-11-30 11:19:40|78.32|76.12|78.21|76.01|78.32|76.12|78.21|76.01|0
1638271190000|2021-11-30 11:19:50|78.14|75.94|78.19|75.99|78.21|76.01|78.14|75.94|0
1638271200000|2021-11-30 11:20:00|78.21|76.01|78.16|75.96|78.21|76.01|78.16|75.96|0
1638271210000|2021-11-30 11:20:10|78.08|75.88|77.86|75.66|78.08|75.88|77.86|75.66|0
1638271220000|2021-11-30 11:20:20|77.99|75.79|78.03|75.83|78.08|75.88|77.99|75.79|0
1638271230000|2021-11-30 11:20:30|78.12|75.92|78.21|76.01|78.25|76.05|78.12|75.92|0
1638271240000|2021-11-30 11:20:40|78.25|76.05|78.23|76.03|78.25|76.05|78.23|76.03|0
1638271250000|2021-11-30 11:20:50|78.27|76.07|78.27|76.07|78.3|76.1|78.27|76.07|0
1638271260000|2021-11-30 11:21:00|78.34|76.14|78.25|76.05|78.36|76.16|78.25|76.05|0
1638271270000|2021-11-30 11:21:10|78.3|76.1|78.3|76.1|78.3|76.1|78.25|76.05|0
1638271280000|2021-11-30 11:21:20|78.34|76.14|78.21|76.01|78.34|76.14|78.21|76.01|0
1638271290000|2021-11-30 11:21:30|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1638271300000|2021-11-30 11:21:40|78.03|75.83|78.12|75.92|78.12|75.92|78.03|75.83|0
1638271310000|2021-11-30 11:21:50|78.08|75.88|78.03|75.83|78.08|75.88|78.03|75.83|0
1638271320000|2021-11-30 11:22:00|78.05|75.85|78.1|75.9|78.12|75.92|78.05|75.85|0
1638271330000|2021-11-30 11:22:10|78.12|75.92|78.34|76.14|78.34|76.14|78.12|75.92|0
1638271340000|2021-11-30 11:22:20|78.38|76.18|78.29|76.09|78.38|76.18|78.29|76.09|0
1638271350000|2021-11-30 11:22:30|78.34|76.14|78.38|76.18|78.38|76.18|78.34|76.14|0
1638271360000|2021-11-30 11:22:40|78.34|76.14|77.99|75.79|78.34|76.14|77.99|75.79|0
1638271370000|2021-11-30 11:22:50|77.88|75.68|77.68|75.48|77.88|75.68|77.57|75.37|0
1638271380000|2021-11-30 11:23:00|77.9|75.7|77.99|75.79|77.99|75.79|77.9|75.7|0
1638271390000|2021-11-30 11:23:10|78.34|76.14|78.29|76.09|78.34|76.14|78.25|76.05|0
1638271400000|2021-11-30 11:23:20|78.34|76.14|77.99|75.79|78.34|76.14|77.99|75.79|0
1638271410000|2021-11-30 11:23:30|77.94|75.74|77.7|75.5|77.94|75.74|77.7|75.5|0
1638271420000|2021-11-30 11:23:40|77.94|75.74|78.03|75.83|78.03|75.83|77.85|75.65|0
1638271430000|2021-11-30 11:23:50|77.99|75.79|77.9|75.7|77.99|75.79|77.85|75.65|0
1638271440000|2021-11-30 11:24:00|77.92|75.72|77.9|75.7|77.99|75.79|77.9|75.7|0
1638271450000|2021-11-30 11:24:10|77.88|75.68|77.81|75.61|77.88|75.68|77.72|75.52|0
1638271460000|2021-11-30 11:24:20|77.85|75.65|77.81|75.61|77.85|75.65|77.81|75.61|0
1638271470000|2021-11-30 11:24:30|77.77|75.57|77.77|75.57|77.79|75.59|77.77|75.57|0
1638271480000|2021-11-30 11:24:40|77.72|75.52|77.72|75.52|77.72|75.52|77.68|75.48|0
1638271490000|2021-11-30 11:24:50|77.77|75.57|77.63|75.43|77.77|75.57|77.63|75.43|0
1638271500000|2021-11-30 11:25:00|77.77|75.57|77.85|75.65|77.9|75.7|77.77|75.57|0
1638271510000|2021-11-30 11:25:10|77.81|75.61|77.9|75.7|77.9|75.7|77.77|75.57|0
1638271520000|2021-11-30 11:25:20|77.94|75.74|77.9|75.7|77.99|75.79|77.9|75.7|0
1638271530000|2021-11-30 11:25:30|77.72|75.52|77.59|75.39|77.72|75.52|77.59|75.39|0
1638271540000|2021-11-30 11:25:40|77.55|75.35|77.46|75.26|77.55|75.35|77.46|75.26|0
1638271550000|2021-11-30 11:25:50|77.5|75.3|77.55|75.35|77.55|75.35|77.5|75.3|0
1638271560000|2021-11-30 11:26:00|77.5|75.3|77.46|75.26|77.59|75.39|77.46|75.26|0
1638271570000|2021-11-30 11:26:10|77.33|75.13|77.33|75.13|77.33|75.13|77.28|75.08|0
1638271580000|2021-11-30 11:26:20|77.28|75.08|77.24|75.04|77.28|75.08|77.24|75.04|0
1638271590000|2021-11-30 11:26:30|77.33|75.13|77.28|75.08|77.33|75.13|77.28|75.08|0
1638271600000|2021-11-30 11:26:40|77.33|75.13|77.28|75.08|77.33|75.13|77.24|75.04|0
1638271610000|2021-11-30 11:26:50|77.24|75.04|77.33|75.13|77.33|75.13|77.24|75.04|0
1638271620000|2021-11-30 11:27:00|77.31|75.11|77.28|75.08|77.33|75.13|77.28|75.08|0
1638271630000|2021-11-30 11:27:10|77.2|75|77.07|74.87|77.2|75|77.07|74.87|0
1638271640000|2021-11-30 11:27:20|77.11|74.91|77.15|74.95|77.2|75|77.11|74.91|0
1638271650000|2021-11-30 11:27:30|77.07|74.87|77.05|74.85|77.07|74.87|77.02|74.82|0
1638271660000|2021-11-30 11:27:40|77.02|74.82|77.13|74.93|77.13|74.93|76.98|74.78|0
1638271670000|2021-11-30 11:27:50|77.11|74.91|77.15|74.95|77.2|75|77.11|74.91|0
1638271680000|2021-11-30 11:28:00|77.24|75.04|76.77|74.57|77.24|75.04|76.6|74.4|0
1638271690000|2021-11-30 11:28:10|76.68|74.48|76.86|74.66|76.86|74.66|76.64|74.44|0
1638271700000|2021-11-30 11:28:20|76.81|74.61|76.77|74.57|76.86|74.66|76.77|74.57|0
1638271710000|2021-11-30 11:28:30|76.81|74.61|76.81|74.61|76.81|74.61|76.77|74.57|0
1638271720000|2021-11-30 11:28:40|76.77|74.57|76.77|74.57|76.77|74.57|76.77|74.57|0
1638271730000|2021-11-30 11:28:50|76.75|74.55|76.75|74.55|76.75|74.55|76.73|74.53|0
1638271740000|2021-11-30 11:29:00|76.73|74.53|76.84|74.64|76.84|74.64|76.71|74.51|0
1638271750000|2021-11-30 11:29:10|76.86|74.66|76.81|74.61|76.86|74.66|76.77|74.57|0
1638271760000|2021-11-30 11:29:20|76.79|74.59|76.73|74.53|76.79|74.59|76.73|74.53|0
1638271770000|2021-11-30 11:29:30|76.77|74.57|76.68|74.48|76.77|74.57|76.68|74.48|0
1638271780000|2021-11-30 11:29:40|76.71|74.51|76.6|74.4|76.71|74.51|76.6|74.4|0
1638271790000|2021-11-30 11:29:50|76.55|74.35|76.62|74.42|76.62|74.42|76.53|74.33|0
1638271800000|2021-11-30 11:30:00|76.55|74.35|76.38|74.18|76.55|74.35|76.38|74.18|0
1638271810000|2021-11-30 11:30:10|76.42|74.22|76.38|74.18|76.42|74.22|76.38|74.18|0
1638271820000|2021-11-30 11:30:20|76.34|74.14|76.38|74.18|76.38|74.18|76.34|74.14|0
1638271830000|2021-11-30 11:30:30|76.36|74.16|76.47|74.27|76.47|74.27|76.36|74.16|0
1638271840000|2021-11-30 11:30:40|76.42|74.22|76.51|74.31|76.6|74.4|76.42|74.22|0
1638271850000|2021-11-30 11:30:50|76.57|74.37|76.55|74.35|76.57|74.37|76.55|74.35|0
1638271860000|2021-11-30 11:31:00|76.51|74.31|76.64|74.44|76.64|74.44|76.46|74.26|0
1638271870000|2021-11-30 11:31:10|76.73|74.53|76.83|74.63|76.83|74.63|76.73|74.53|0
1638271880000|2021-11-30 11:31:20|76.81|74.61|76.77|74.57|76.81|74.61|76.75|74.55|0
1638271890000|2021-11-30 11:31:30|76.72|74.52|76.59|74.39|76.72|74.52|76.59|74.39|0
1638271900000|2021-11-30 11:31:40|76.68|74.48|76.64|74.44|76.68|74.48|76.64|74.44|0
1638271910000|2021-11-30 11:31:50|76.68|74.48|76.64|74.44|76.68|74.48|76.64|74.44|0
1638271920000|2021-11-30 11:32:00|76.62|74.42|76.57|74.37|76.62|74.42|76.57|74.37|0
1638271930000|2021-11-30 11:32:10|76.55|74.35|76.62|74.42|76.64|74.44|76.55|74.35|0
1638271940000|2021-11-30 11:32:20|76.64|74.44|76.64|74.44|76.64|74.44|76.64|74.44|0
1638271950000|2021-11-30 11:32:30|76.59|74.39|76.77|74.57|76.77|74.57|76.59|74.39|0
1638271960000|2021-11-30 11:32:40|76.79|74.59|76.94|74.74|76.94|74.74|76.79|74.59|0
1638271970000|2021-11-30 11:32:50|76.9|74.7|76.99|74.79|76.99|74.79|76.9|74.7|0
1638271980000|2021-11-30 11:33:00|76.94|74.74|76.9|74.7|76.94|74.74|76.9|74.7|0
1638271990000|2021-11-30 11:33:10|76.85|74.65|76.85|74.65|76.85|74.65|76.77|74.57|0
1638272000000|2021-11-30 11:33:20|76.83|74.63|76.81|74.61|76.83|74.63|76.79|74.59|0
1638272010000|2021-11-30 11:33:30|76.77|74.57|76.83|74.63|76.83|74.63|76.77|74.57|0
1638272020000|2021-11-30 11:33:40|76.77|74.57|76.77|74.57|76.81|74.61|76.72|74.52|0
1638272030000|2021-11-30 11:33:50|76.72|74.52|76.77|74.57|76.77|74.57|76.72|74.52|0
1638272040000|2021-11-30 11:34:00|76.9|74.7|76.9|74.7|76.9|74.7|76.85|74.65|0
1638272050000|2021-11-30 11:34:10|76.94|74.74|76.94|74.74|76.98|74.78|76.94|74.74|0
1638272060000|2021-11-30 11:34:20|76.98|74.78|76.98|74.78|77.03|74.83|76.98|74.78|0
1638272070000|2021-11-30 11:34:30|76.96|74.76|76.9|74.7|76.98|74.78|76.9|74.7|0
1638272080000|2021-11-30 11:34:40|76.96|74.76|76.9|74.7|76.96|74.76|76.9|74.7|0
1638272090000|2021-11-30 11:34:50|76.81|74.61|76.72|74.52|76.81|74.61|76.72|74.52|0
1638272100000|2021-11-30 11:35:00|76.77|74.57|76.68|74.48|76.85|74.65|76.68|74.48|0
1638272110000|2021-11-30 11:35:10|76.72|74.52|76.7|74.5|76.72|74.52|76.68|74.48|0
1638272120000|2021-11-30 11:35:20|76.72|74.52|76.72|74.52|76.72|74.52|76.72|74.52|0
1638272130000|2021-11-30 11:35:30|76.68|74.48|76.64|74.44|76.68|74.48|76.64|74.44|0
1638272140000|2021-11-30 11:35:40|76.59|74.39|76.51|74.31|76.59|74.39|76.51|74.31|0
1638272150000|2021-11-30 11:35:50|76.55|74.35|76.51|74.31|76.55|74.35|76.48|74.28|0
1638272160000|2021-11-30 11:36:00|76.46|74.26|76.51|74.31|76.51|74.31|76.46|74.26|0
1638272170000|2021-11-30 11:36:10|76.46|74.26|76.46|74.26|76.46|74.26|76.42|74.22|0
1638272180000|2021-11-30 11:36:20|76.5|74.3|76.59|74.39|76.64|74.44|76.5|74.3|0
1638272190000|2021-11-30 11:36:30|76.64|74.44|76.98|74.78|76.98|74.78|76.64|74.44|0
1638272200000|2021-11-30 11:36:40|76.85|74.65|76.81|74.61|76.85|74.65|76.81|74.61|0
1638272210000|2021-11-30 11:36:50|76.77|74.57|76.92|74.72|76.92|74.72|76.77|74.57|0
1638272220000|2021-11-30 11:37:00|76.85|74.65|76.77|74.57|76.85|74.65|76.77|74.57|0
1638272230000|2021-11-30 11:37:10|76.59|74.39|76.68|74.48|76.68|74.48|76.59|74.39|0
1638272240000|2021-11-30 11:37:20|76.63|74.43|76.63|74.43|76.72|74.52|76.63|74.43|0
1638272250000|2021-11-30 11:37:30|76.72|74.52|76.81|74.61|76.81|74.61|76.68|74.48|0
1638272260000|2021-11-30 11:37:40|76.92|74.72|77.03|74.83|77.03|74.83|76.92|74.72|0
1638272270000|2021-11-30 11:37:50|77|74.8|77.07|74.87|77.07|74.87|77|74.8|0
1638272280000|2021-11-30 11:38:00|77.03|74.83|77.03|74.83|77.09|74.89|77.03|74.83|0
1638272290000|2021-11-30 11:38:10|77.07|74.87|77.03|74.83|77.07|74.87|76.98|74.78|0
1638272300000|2021-11-30 11:38:20|77.07|74.87|77.07|74.87|77.07|74.87|77.05|74.85|0
1638272310000|2021-11-30 11:38:30|77.05|74.85|77.07|74.87|77.07|74.87|77.05|74.85|0
1638272320000|2021-11-30 11:38:40|77.05|74.85|77.05|74.85|77.07|74.87|77.05|74.85|0
1638272330000|2021-11-30 11:38:50|77.07|74.87|77.11|74.91|77.11|74.91|77.07|74.87|0
1638272340000|2021-11-30 11:39:00|77.16|74.96|77.11|74.91|77.16|74.96|77.11|74.91|0
1638272350000|2021-11-30 11:39:10|77.2|75|77.02|74.82|77.2|75|77.02|74.82|0
1638272360000|2021-11-30 11:39:20|76.96|74.76|76.96|74.76|76.96|74.76|76.96|74.76|0
1638272370000|2021-11-30 11:39:30|76.94|74.74|76.94|74.74|76.94|74.74|76.94|74.74|0
1638272380000|2021-11-30 11:39:40|76.85|74.65|76.85|74.65|76.85|74.65|76.81|74.61|0
1638272390000|2021-11-30 11:39:50|76.76|74.56|76.85|74.65|76.85|74.65|76.76|74.56|0
1638272400000|2021-11-30 11:40:00|76.81|74.61|76.85|74.65|76.85|74.65|76.81|74.61|0
1638272420000|2021-11-30 11:40:20|76.81|74.61|76.81|74.61|76.81|74.61|76.81|74.61|0
1638272430000|2021-11-30 11:40:30|76.76|74.56|76.81|74.61|76.81|74.61|76.76|74.56|0
1638272440000|2021-11-30 11:40:40|76.79|74.59|76.76|74.56|76.81|74.61|76.76|74.56|0
1638272450000|2021-11-30 11:40:50|76.72|74.52|76.72|74.52|76.76|74.56|76.72|74.52|0
1638272460000|2021-11-30 11:41:00|76.76|74.56|76.59|74.39|76.76|74.56|76.59|74.39|0
1638272470000|2021-11-30 11:41:10|76.57|74.37|76.59|74.39|76.59|74.39|76.57|74.37|0
1638272480000|2021-11-30 11:41:20|76.55|74.35|76.5|74.3|76.55|74.35|76.5|74.3|0
1638272490000|2021-11-30 11:41:30|76.44|74.24|76.5|74.3|76.5|74.3|76.42|74.22|0
1638272500000|2021-11-30 11:41:40|76.46|74.26|76.5|74.3|76.5|74.3|76.46|74.26|0
1638272510000|2021-11-30 11:41:50|76.41|74.21|76.59|74.39|76.59|74.39|76.41|74.21|0
1638272520000|2021-11-30 11:42:00|76.63|74.43|76.54|74.34|76.63|74.43|76.5|74.3|0
1638272530000|2021-11-30 11:42:10|76.59|74.39|76.54|74.34|76.59|74.39|76.54|74.34|0
1638272540000|2021-11-30 11:42:20|76.84|74.64|76.87|74.67|76.87|74.67|76.82|74.62|0
1638272550000|2021-11-30 11:42:30|76.82|74.62|76.84|74.64|76.87|74.67|76.82|74.62|0
1638272560000|2021-11-30 11:42:40|76.87|74.67|76.74|74.54|76.87|74.67|76.74|74.54|0
1638272570000|2021-11-30 11:42:50|76.71|74.51|76.74|74.54|76.74|74.54|76.71|74.51|0
1638272580000|2021-11-30 11:43:00|76.78|74.58|76.74|74.54|76.78|74.58|76.74|74.54|0
1638272590000|2021-11-30 11:43:10|76.69|74.49|76.73|74.53|76.73|74.53|76.69|74.49|0
1638272610000|2021-11-30 11:43:30|76.69|74.49|76.76|74.56|76.76|74.56|76.69|74.49|0
1638272620000|2021-11-30 11:43:40|76.78|74.58|76.82|74.62|76.86|74.66|76.78|74.58|0
1638272630000|2021-11-30 11:43:50|76.84|74.64|76.84|74.64|76.86|74.66|76.82|74.62|0
1638272640000|2021-11-30 11:44:00|76.82|74.62|76.95|74.75|76.95|74.75|76.82|74.62|0
1638272650000|2021-11-30 11:44:10|76.86|74.66|76.86|74.66|76.91|74.71|76.86|74.66|0
1638272660000|2021-11-30 11:44:20|76.82|74.62|76.78|74.58|76.82|74.62|76.78|74.58|0
1638272670000|2021-11-30 11:44:30|76.73|74.53|76.78|74.58|76.78|74.58|76.73|74.53|0
1638272680000|2021-11-30 11:44:40|76.82|74.62|76.78|74.58|76.82|74.62|76.78|74.58|0
1638272690000|2021-11-30 11:44:50|76.73|74.53|76.78|74.58|76.78|74.58|76.73|74.53|0
1638272700000|2021-11-30 11:45:00|76.82|74.62|76.71|74.51|76.82|74.62|76.71|74.51|0
1638272710000|2021-11-30 11:45:10|76.73|74.53|76.84|74.64|76.84|74.64|76.73|74.53|0
1638272720000|2021-11-30 11:45:20|76.86|74.66|76.8|74.6|76.86|74.66|76.8|74.6|0
1638272730000|2021-11-30 11:45:30|76.76|74.56|76.73|74.53|76.76|74.56|76.73|74.53|0
1638272740000|2021-11-30 11:45:40|76.69|74.49|76.73|74.53|76.73|74.53|76.69|74.49|0
1638272750000|2021-11-30 11:45:50|76.78|74.58|76.78|74.58|76.82|74.62|76.78|74.58|0
1638272760000|2021-11-30 11:46:00|76.73|74.53|76.76|74.56|76.76|74.56|76.71|74.51|0
1638272770000|2021-11-30 11:46:10|76.78|74.58|76.78|74.58|76.78|74.58|76.78|74.58|0
1638272790000|2021-11-30 11:46:30|76.82|74.62|76.78|74.58|76.82|74.62|76.78|74.58|0
1638272800000|2021-11-30 11:46:40|76.82|74.62|76.76|74.56|76.82|74.62|76.76|74.56|0
1638272810000|2021-11-30 11:46:50|76.8|74.6|76.73|74.53|76.8|74.6|76.73|74.53|0
1638272820000|2021-11-30 11:47:00|76.82|74.62|76.82|74.62|76.82|74.62|76.82|74.62|0
1638272840000|2021-11-30 11:47:20|76.86|74.66|76.91|74.71|76.93|74.73|76.86|74.66|0
1638272850000|2021-11-30 11:47:30|76.99|74.79|76.97|74.77|76.99|74.79|76.97|74.77|0
1638272860000|2021-11-30 11:47:40|76.95|74.75|76.95|74.75|76.95|74.75|76.95|74.75|0
1638272870000|2021-11-30 11:47:50|76.99|74.79|77.08|74.88|77.08|74.88|76.99|74.79|0
1638272880000|2021-11-30 11:48:00|77.04|74.84|77.04|74.84|77.08|74.88|77.04|74.84|0
1638272890000|2021-11-30 11:48:10|77.08|74.88|76.99|74.79|77.08|74.88|76.99|74.79|0
1638272910000|2021-11-30 11:48:30|77.02|74.82|76.99|74.79|77.02|74.82|76.99|74.79|0
1638272920000|2021-11-30 11:48:40|76.95|74.75|76.95|74.75|76.95|74.75|76.95|74.75|0
1638272930000|2021-11-30 11:48:50|76.91|74.71|76.95|74.75|76.95|74.75|76.91|74.71|0
1638272940000|2021-11-30 11:49:00|76.99|74.79|77.04|74.84|77.04|74.84|76.99|74.79|0
1638272950000|2021-11-30 11:49:10|76.99|74.79|77.04|74.84|77.04|74.84|76.99|74.79|0
1638272960000|2021-11-30 11:49:20|76.95|74.75|76.95|74.75|76.95|74.75|76.95|74.75|0
1638272970000|2021-11-30 11:49:30|76.93|74.73|76.95|74.75|76.97|74.77|76.93|74.73|0
1638272980000|2021-11-30 11:49:40|76.99|74.79|76.99|74.79|76.99|74.79|76.95|74.75|0
1638272990000|2021-11-30 11:49:50|77.04|74.84|77.06|74.86|77.06|74.86|77.04|74.84|0
1638273000000|2021-11-30 11:50:00|77.04|74.84|76.99|74.79|77.08|74.88|76.99|74.79|0
1638273010000|2021-11-30 11:50:10|77.03|74.83|77.03|74.83|77.03|74.83|76.99|74.79|0
1638273020000|2021-11-30 11:50:20|77.1|74.9|77.12|74.92|77.12|74.92|77.1|74.9|0
1638273030000|2021-11-30 11:50:30|77.14|74.94|77.03|74.83|77.14|74.94|77.03|74.83|0
1638273040000|2021-11-30 11:50:40|76.88|74.68|76.69|74.49|76.88|74.68|76.69|74.49|0
1638273050000|2021-11-30 11:50:50|76.71|74.51|76.75|74.55|76.75|74.55|76.71|74.51|0
1638273060000|2021-11-30 11:51:00|76.73|74.53|76.77|74.57|76.77|74.57|76.73|74.53|0
1638273070000|2021-11-30 11:51:10|76.69|74.49|76.6|74.4|76.69|74.49|76.56|74.36|0
1638273080000|2021-11-30 11:51:20|76.69|74.49|76.62|74.42|76.69|74.49|76.6|74.4|0
1638273090000|2021-11-30 11:51:30|76.69|74.49|76.82|74.62|76.82|74.62|76.69|74.49|0
1638273100000|2021-11-30 11:51:40|76.86|74.66|76.9|74.7|76.95|74.75|76.86|74.66|0
1638273110000|2021-11-30 11:51:50|76.95|74.75|76.9|74.7|76.95|74.75|76.9|74.7|0
1638273120000|2021-11-30 11:52:00|76.95|74.75|77.01|74.81|77.01|74.81|76.95|74.75|0
1638273130000|2021-11-30 11:52:10|77.16|74.96|77.25|75.05|77.25|75.05|77.16|74.96|0
1638273140000|2021-11-30 11:52:20|77.23|75.03|77.25|75.05|77.25|75.05|77.21|75.01|0
1638273160000|2021-11-30 11:52:40|77.21|75.01|77.25|75.05|77.25|75.05|77.21|75.01|0
1638273170000|2021-11-30 11:52:50|77.27|75.07|77.29|75.09|77.29|75.09|77.27|75.07|0
1638273180000|2021-11-30 11:53:00|77.25|75.05|77.21|75.01|77.25|75.05|77.16|74.96|0
1638273190000|2021-11-30 11:53:10|77.25|75.05|77.25|75.05|77.25|75.05|77.25|75.05|0
1638273200000|2021-11-30 11:53:20|77.34|75.14|77.51|75.31|77.51|75.31|77.34|75.14|0
1638273210000|2021-11-30 11:53:30|77.47|75.27|77.43|75.23|77.47|75.27|77.43|75.23|0
1638273220000|2021-11-30 11:53:40|77.38|75.18|77.62|75.42|77.62|75.42|77.38|75.18|0
1638273230000|2021-11-30 11:53:50|77.64|75.44|77.69|75.49|77.69|75.49|77.6|75.4|0
1638273240000|2021-11-30 11:54:00|77.67|75.47|77.8|75.6|77.8|75.6|77.67|75.47|0
1638273250000|2021-11-30 11:54:10|77.73|75.53|77.82|75.62|77.82|75.62|77.73|75.53|0
1638273260000|2021-11-30 11:54:20|77.69|75.49|77.69|75.49|77.69|75.49|77.69|75.49|0
1638273270000|2021-11-30 11:54:30|77.64|75.44|77.47|75.27|77.64|75.44|77.47|75.27|0
1638273280000|2021-11-30 11:54:40|77.42|75.22|77.47|75.27|77.47|75.27|77.42|75.22|0
1638273290000|2021-11-30 11:54:50|77.42|75.22|77.38|75.18|77.42|75.22|77.38|75.18|0
1638273300000|2021-11-30 11:55:00|77.42|75.22|77.47|75.27|77.47|75.27|77.38|75.18|0
1638273310000|2021-11-30 11:55:10|77.45|75.25|77.4|75.2|77.47|75.27|77.4|75.2|0
1638273320000|2021-11-30 11:55:20|77.42|75.22|77.42|75.22|77.51|75.31|77.42|75.22|0
1638273330000|2021-11-30 11:55:30|77.4|75.2|77.51|75.31|77.51|75.31|77.38|75.18|0
1638273340000|2021-11-30 11:55:40|77.56|75.36|77.53|75.33|77.56|75.36|77.51|75.31|0
1638273350000|2021-11-30 11:55:50|77.56|75.36|77.73|75.53|77.73|75.53|77.56|75.36|0
1638273360000|2021-11-30 11:56:00|77.77|75.57|77.82|75.62|77.82|75.62|77.77|75.57|0
1638273370000|2021-11-30 11:56:10|77.73|75.53|77.56|75.36|77.73|75.53|77.56|75.36|0
1638273380000|2021-11-30 11:56:20|77.6|75.4|77.47|75.27|77.6|75.4|77.47|75.27|0
1638273390000|2021-11-30 11:56:30|77.38|75.18|77.29|75.09|77.38|75.18|77.29|75.09|0
1638273400000|2021-11-30 11:56:40|77.25|75.05|77.12|74.92|77.25|75.05|77.12|74.92|0
1638273410000|2021-11-30 11:56:50|77.16|74.96|77.12|74.92|77.16|74.96|77.12|74.92|0
1638273420000|2021-11-30 11:57:00|77.07|74.87|77.03|74.83|77.12|74.92|77.03|74.83|0
1638273430000|2021-11-30 11:57:10|76.99|74.79|77.2|75|77.2|75|76.99|74.79|0
1638273440000|2021-11-30 11:57:20|77.25|75.05|77.12|74.92|77.25|75.05|77.12|74.92|0
1638273450000|2021-11-30 11:57:30|77.07|74.87|76.94|74.74|77.07|74.87|76.94|74.74|0
1638273460000|2021-11-30 11:57:40|77.2|75|77.29|75.09|77.29|75.09|77.2|75|0
1638273470000|2021-11-30 11:57:50|77.34|75.14|77.47|75.27|77.49|75.29|77.34|75.14|0
1638273480000|2021-11-30 11:58:00|77.34|75.14|77.29|75.09|77.34|75.14|77.29|75.09|0
1638273490000|2021-11-30 11:58:10|77.34|75.14|77.27|75.07|77.34|75.14|77.27|75.07|0
1638273500000|2021-11-30 11:58:20|77.29|75.09|77.29|75.09|77.31|75.11|77.29|75.09|0
1638273510000|2021-11-30 11:58:30|77.25|75.05|77.2|75|77.25|75.05|77.2|75|0
1638273520000|2021-11-30 11:58:40|77.16|74.96|77.16|74.96|77.16|74.96|77.16|74.96|0
1638273540000|2021-11-30 11:59:00|77.12|74.92|77.16|74.96|77.16|74.96|77.12|74.92|0
1638273550000|2021-11-30 11:59:10|77.07|74.87|77.33|75.13|77.38|75.18|77.07|74.87|0
1638273560000|2021-11-30 11:59:20|77.42|75.22|77.4|75.2|77.42|75.22|77.4|75.2|0
1638273570000|2021-11-30 11:59:30|77.47|75.27|77.51|75.31|77.51|75.31|77.47|75.27|0
1638273580000|2021-11-30 11:59:40|77.47|75.27|77.47|75.27|77.47|75.27|77.42|75.22|0
1638273590000|2021-11-30 11:59:50|77.51|75.31|77.51|75.31|77.51|75.31|77.42|75.22|0
1638273600000|2021-11-30 12:00:00|77.42|75.22|77.29|75.09|77.42|75.22|77.29|75.09|0
1638273610000|2021-11-30 12:00:10|77.33|75.13|77.09|74.89|77.33|75.13|77.07|74.87|0
1638273620000|2021-11-30 12:00:20|77.16|74.96|77.12|74.92|77.16|74.96|77.12|74.92|0
1638273630000|2021-11-30 12:00:30|77.14|74.94|77.03|74.83|77.16|74.96|77.03|74.83|0
1638273640000|2021-11-30 12:00:40|77.07|74.87|77.12|74.92|77.12|74.92|77.07|74.87|0
1638273650000|2021-11-30 12:00:50|77.07|74.87|76.96|74.76|77.07|74.87|76.96|74.76|0
1638273660000|2021-11-30 12:01:00|76.94|74.74|76.81|74.61|76.98|74.78|76.81|74.61|0
1638273670000|2021-11-30 12:01:10|76.77|74.57|76.81|74.61|76.81|74.61|76.77|74.57|0
1638273680000|2021-11-30 12:01:20|76.77|74.57|76.72|74.52|76.81|74.61|76.72|74.52|0
1638273690000|2021-11-30 12:01:30|76.77|74.57|76.77|74.57|76.77|74.57|76.68|74.48|0
1638273700000|2021-11-30 12:01:40|76.75|74.55|76.75|74.55|76.81|74.61|76.75|74.55|0
1638273710000|2021-11-30 12:01:50|76.77|74.57|76.68|74.48|76.77|74.57|76.68|74.48|0
1638273720000|2021-11-30 12:02:00|76.64|74.44|76.42|74.22|76.64|74.44|76.42|74.22|0
1638273730000|2021-11-30 12:02:10|76.46|74.26|76.46|74.26|76.46|74.26|76.42|74.22|0
1638273740000|2021-11-30 12:02:20|76.51|74.31|76.46|74.26|76.51|74.31|76.46|74.26|0
1638273750000|2021-11-30 12:02:30|76.55|74.35|76.59|74.39|76.59|74.39|76.55|74.35|0
1638273760000|2021-11-30 12:02:40|76.55|74.35|76.59|74.39|76.59|74.39|76.51|74.31|0
1638273770000|2021-11-30 12:02:50|76.64|74.44|76.77|74.57|76.77|74.57|76.64|74.44|0
1638273780000|2021-11-30 12:03:00|76.68|74.48|76.64|74.44|76.68|74.48|76.59|74.39|0
1638273790000|2021-11-30 12:03:10|76.59|74.39|76.51|74.31|76.59|74.39|76.51|74.31|0
1638273800000|2021-11-30 12:03:20|76.42|74.22|76.38|74.18|76.42|74.22|76.38|74.18|0
1638273810000|2021-11-30 12:03:30|76.42|74.22|76.38|74.18|76.46|74.26|76.38|74.18|0
1638273820000|2021-11-30 12:03:40|76.36|74.16|76.33|74.13|76.36|74.16|76.33|74.13|0
1638273830000|2021-11-30 12:03:50|76.38|74.18|76.29|74.09|76.38|74.18|76.29|74.09|0
1638273840000|2021-11-30 12:04:00|76.42|74.22|76.31|74.11|76.46|74.26|76.31|74.11|0
1638273850000|2021-11-30 12:04:10|76.38|74.18|76.46|74.26|76.51|74.31|76.38|74.18|0
1638273860000|2021-11-30 12:04:20|76.51|74.31|76.42|74.22|76.51|74.31|76.42|74.22|0
1638273870000|2021-11-30 12:04:30|76.46|74.26|76.46|74.26|76.46|74.26|76.46|74.26|0
1638273880000|2021-11-30 12:04:40|76.51|74.31|76.46|74.26|76.51|74.31|76.46|74.26|0
1638273890000|2021-11-30 12:04:50|76.42|74.22|76.38|74.18|76.42|74.22|76.38|74.18|0
1638273900000|2021-11-30 12:05:00|76.35|74.15|76.38|74.18|76.38|74.18|76.33|74.13|0
1638273910000|2021-11-30 12:05:10|76.37|74.17|76.33|74.13|76.37|74.17|76.33|74.13|0
1638273920000|2021-11-30 12:05:20|76.29|74.09|76.37|74.17|76.37|74.17|76.29|74.09|0
1638273930000|2021-11-30 12:05:30|76.42|74.22|76.42|74.22|76.46|74.26|76.42|74.22|0
1638273940000|2021-11-30 12:05:40|76.46|74.26|76.46|74.26|76.46|74.26|76.42|74.22|0
1638273950000|2021-11-30 12:05:50|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1638273960000|2021-11-30 12:06:00|76.46|74.26|76.5|74.3|76.5|74.3|76.46|74.26|0
1638273970000|2021-11-30 12:06:10|76.59|74.39|76.59|74.39|76.59|74.39|76.59|74.39|0
1638273980000|2021-11-30 12:06:20|76.55|74.35|76.55|74.35|76.55|74.35|76.55|74.35|0
1638273990000|2021-11-30 12:06:30|76.57|74.37|76.59|74.39|76.63|74.43|76.57|74.37|0
1638274000000|2021-11-30 12:06:40|76.57|74.37|76.57|74.37|76.57|74.37|76.57|74.37|0
1638274010000|2021-11-30 12:06:50|76.55|74.35|76.55|74.35|76.55|74.35|76.55|74.35|0
1638274020000|2021-11-30 12:07:00|76.63|74.43|76.55|74.35|76.63|74.43|76.55|74.35|0
1638274030000|2021-11-30 12:07:10|76.59|74.39|76.55|74.35|76.59|74.39|76.55|74.35|0
1638274040000|2021-11-30 12:07:20|76.59|74.39|76.46|74.26|76.59|74.39|76.42|74.22|0
1638274050000|2021-11-30 12:07:30|76.42|74.22|76.42|74.22|76.42|74.22|76.42|74.22|0
1638274060000|2021-11-30 12:07:40|76.46|74.26|76.37|74.17|76.46|74.26|76.37|74.17|0
1638274070000|2021-11-30 12:07:50|76.5|74.3|76.4|74.2|76.5|74.3|76.4|74.2|0
1638274080000|2021-11-30 12:08:00|76.33|74.13|76.42|74.22|76.42|74.22|76.33|74.13|0
1638274090000|2021-11-30 12:08:10|76.37|74.17|76.37|74.17|76.37|74.17|76.37|74.17|0
1638274110000|2021-11-30 12:08:30|76.33|74.13|76.33|74.13|76.33|74.13|76.33|74.13|0
1638274120000|2021-11-30 12:08:40|76.29|74.09|76.37|74.17|76.5|74.3|76.29|74.09|0
1638274130000|2021-11-30 12:08:50|76.35|74.15|76.37|74.17|76.37|74.17|76.33|74.13|0
1638274140000|2021-11-30 12:09:00|76.5|74.3|76.55|74.35|76.55|74.35|76.5|74.3|0
1638274150000|2021-11-30 12:09:10|76.5|74.3|76.52|74.32|76.52|74.32|76.5|74.3|0
1638274160000|2021-11-30 12:09:20|76.5|74.3|76.5|74.3|76.5|74.3|76.46|74.26|0
1638274170000|2021-11-30 12:09:30|76.46|74.26|76.5|74.3|76.5|74.3|76.46|74.26|0
1638274180000|2021-11-30 12:09:40|76.55|74.35|76.37|74.17|76.55|74.35|76.37|74.17|0
1638274190000|2021-11-30 12:09:50|76.33|74.13|76.37|74.17|76.42|74.22|76.33|74.13|0
1638274200000|2021-11-30 12:10:00|76.42|74.22|76.37|74.17|76.42|74.22|76.37|74.17|0
1638274210000|2021-11-30 12:10:10|76.42|74.22|76.42|74.22|76.42|74.22|76.42|74.22|0
1638274220000|2021-11-30 12:10:20|76.46|74.26|76.41|74.21|76.46|74.26|76.37|74.17|0
1638274240000|2021-11-30 12:10:40|76.37|74.17|76.29|74.09|76.37|74.17|76.29|74.09|0
1638274250000|2021-11-30 12:10:50|76.24|74.04|76.2|74|76.24|74.04|76.2|74|0
1638274260000|2021-11-30 12:11:00|76.16|73.96|76.16|73.96|76.16|73.96|76.16|73.96|0
1638274270000|2021-11-30 12:11:10|76.2|74|76.11|73.91|76.2|74|76.11|73.91|0
1638274280000|2021-11-30 12:11:20|76.16|73.96|76.11|73.91|76.16|73.96|76.11|73.91|0
1638274290000|2021-11-30 12:11:30|76.2|74|76.24|74.04|76.24|74.04|76.2|74|0
1638274310000|2021-11-30 12:11:50|76.28|74.08|76.24|74.04|76.28|74.08|76.24|74.04|0
1638274330000|2021-11-30 12:12:10|76.28|74.08|76.28|74.08|76.28|74.08|76.28|74.08|0
1638274340000|2021-11-30 12:12:20|76.37|74.17|76.37|74.17|76.37|74.17|76.37|74.17|0
1638274350000|2021-11-30 12:12:30|76.46|74.26|76.41|74.21|76.46|74.26|76.41|74.21|0
1638274360000|2021-11-30 12:12:40|76.33|74.13|76.31|74.11|76.33|74.13|76.31|74.11|0
1638274370000|2021-11-30 12:12:50|76.35|74.15|76.28|74.08|76.35|74.15|76.28|74.08|0
1638274380000|2021-11-30 12:13:00|76.24|74.04|76.22|74.02|76.26|74.06|76.22|74.02|0
1638274390000|2021-11-30 12:13:10|76.24|74.04|76.37|74.17|76.37|74.17|76.24|74.04|0
1638274400000|2021-11-30 12:13:20|76.33|74.13|76.33|74.13|76.33|74.13|76.28|74.08|0
1638274410000|2021-11-30 12:13:30|76.46|74.26|76.39|74.19|76.46|74.26|76.39|74.19|0
1638274420000|2021-11-30 12:13:40|76.41|74.21|76.37|74.17|76.41|74.21|76.37|74.17|0
1638274430000|2021-11-30 12:13:50|76.33|74.13|76.37|74.17|76.37|74.17|76.33|74.13|0
1638274440000|2021-11-30 12:14:00|76.41|74.21|76.41|74.21|76.41|74.21|76.37|74.17|0
1638274450000|2021-11-30 12:14:10|76.46|74.26|76.63|74.43|76.63|74.43|76.44|74.24|0
1638274460000|2021-11-30 12:14:20|76.65|74.45|76.63|74.43|76.65|74.45|76.63|74.43|0
1638274470000|2021-11-30 12:14:30|76.5|74.3|76.46|74.26|76.5|74.3|76.46|74.26|0
1638274480000|2021-11-30 12:14:40|76.5|74.3|76.48|74.28|76.5|74.3|76.46|74.26|0
1638274490000|2021-11-30 12:14:50|76.5|74.3|76.41|74.21|76.5|74.3|76.41|74.21|0
1638274500000|2021-11-30 12:15:00|76.43|74.23|76.33|74.13|76.43|74.23|76.28|74.08|0
1638274520000|2021-11-30 12:15:20|76.28|74.08|76.33|74.13|76.33|74.13|76.28|74.08|0
1638274530000|2021-11-30 12:15:30|76.37|74.17|76.41|74.21|76.41|74.21|76.37|74.17|0
1638274540000|2021-11-30 12:15:40|76.45|74.25|76.45|74.25|76.45|74.25|76.43|74.23|0
1638274550000|2021-11-30 12:15:50|76.37|74.17|76.33|74.13|76.37|74.17|76.33|74.13|0
1638274560000|2021-11-30 12:16:00|76.3|74.1|76.28|74.08|76.3|74.1|76.28|74.08|0
1638274570000|2021-11-30 12:16:10|76.32|74.12|76.37|74.17|76.37|74.17|76.32|74.12|0
1638274580000|2021-11-30 12:16:20|76.35|74.15|76.35|74.15|76.35|74.15|76.35|74.15|0
1638274590000|2021-11-30 12:16:30|76.32|74.12|76.35|74.15|76.35|74.15|76.32|74.12|0
1638274600000|2021-11-30 12:16:40|76.37|74.17|76.41|74.21|76.41|74.21|76.37|74.17|0
1638274610000|2021-11-30 12:16:50|76.37|74.17|76.41|74.21|76.41|74.21|76.37|74.17|0
1638274620000|2021-11-30 12:17:00|76.45|74.25|76.37|74.17|76.45|74.25|76.37|74.17|0
1638274630000|2021-11-30 12:17:10|76.32|74.12|76.32|74.12|76.32|74.12|76.32|74.12|0
1638274640000|2021-11-30 12:17:20|76.3|74.1|76.28|74.08|76.3|74.1|76.28|74.08|0
1638274650000|2021-11-30 12:17:30|76.24|74.04|76.24|74.04|76.24|74.04|76.24|74.04|0
1638274660000|2021-11-30 12:17:40|76.28|74.08|76.26|74.06|76.3|74.1|76.26|74.06|0
1638274670000|2021-11-30 12:17:50|76.24|74.04|76.24|74.04|76.26|74.06|76.24|74.04|0
1638274680000|2021-11-30 12:18:00|76.19|73.99|76.15|73.95|76.19|73.99|76.11|73.91|0
1638274690000|2021-11-30 12:18:10|76.17|73.97|76.19|73.99|76.19|73.99|76.17|73.97|0
1638274700000|2021-11-30 12:18:20|76.15|73.95|76.15|73.95|76.15|73.95|76.15|73.95|0
1638274710000|2021-11-30 12:18:30|76.13|73.93|76.15|73.95|76.15|73.95|76.06|73.86|0
1638274720000|2021-11-30 12:18:40|76.24|74.04|76.24|74.04|76.24|74.04|76.24|74.04|0
1638274730000|2021-11-30 12:18:50|76.19|73.99|76.19|73.99|76.22|74.02|76.19|73.99|0
1638274750000|2021-11-30 12:19:10|76.24|74.04|76.28|74.08|76.28|74.08|76.24|74.04|0
1638274770000|2021-11-30 12:19:30|76.26|74.06|76.24|74.04|76.28|74.08|76.24|74.04|0
1638274780000|2021-11-30 12:19:40|76.28|74.08|76.28|74.08|76.28|74.08|76.24|74.04|0
1638274790000|2021-11-30 12:19:50|76.24|74.04|76.24|74.04|76.24|74.04|76.24|74.04|0
1638274800000|2021-11-30 12:20:00|76.28|74.08|76.28|74.08|76.3|74.1|76.28|74.08|0
1638274810000|2021-11-30 12:20:10|76.24|74.04|76.24|74.04|76.24|74.04|76.24|74.04|0
1638274820000|2021-11-30 12:20:20|76.11|73.91|76.11|73.91|76.11|73.91|76.06|73.86|0
1638274830000|2021-11-30 12:20:30|76.06|73.86|76.11|73.91|76.11|73.91|76.06|73.86|0
1638274840000|2021-11-30 12:20:40|76.06|73.86|76.06|73.86|76.06|73.86|76.06|73.86|0
1638274850000|2021-11-30 12:20:50|76.11|73.91|76.02|73.82|76.11|73.91|76.02|73.82|0
1638274860000|2021-11-30 12:21:00|75.98|73.78|75.93|73.73|75.98|73.78|75.93|73.73|0
1638274870000|2021-11-30 12:21:10|75.98|73.78|75.98|73.78|76.02|73.82|75.98|73.78|0
1638274880000|2021-11-30 12:21:20|76.02|73.82|75.98|73.78|76.02|73.82|75.98|73.78|0
1638274890000|2021-11-30 12:21:30|76.02|73.82|75.98|73.78|76.02|73.82|75.98|73.78|0
1638274900000|2021-11-30 12:21:40|76.02|73.82|75.98|73.78|76.02|73.82|75.98|73.78|0
1638274910000|2021-11-30 12:21:50|75.93|73.73|76.02|73.82|76.02|73.82|75.93|73.73|0
1638274930000|2021-11-30 12:22:10|75.98|73.78|75.93|73.73|75.98|73.78|75.93|73.73|0
1638274940000|2021-11-30 12:22:20|75.89|73.69|75.93|73.73|75.93|73.73|75.89|73.69|0
1638274950000|2021-11-30 12:22:30|75.98|73.78|75.91|73.71|75.98|73.78|75.91|73.71|0
1638274960000|2021-11-30 12:22:40|75.93|73.73|75.89|73.69|75.93|73.73|75.89|73.69|0
1638274970000|2021-11-30 12:22:50|75.93|73.73|75.93|73.73|75.93|73.73|75.93|73.73|0
1638274980000|2021-11-30 12:23:00|75.89|73.69|75.89|73.69|75.89|73.69|75.89|73.69|0
1638274990000|2021-11-30 12:23:10|75.93|73.73|75.85|73.65|75.93|73.73|75.85|73.65|0
1638275000000|2021-11-30 12:23:20|75.89|73.69|75.85|73.65|75.89|73.69|75.85|73.65|0
1638275010000|2021-11-30 12:23:30|75.89|73.69|75.89|73.69|75.89|73.69|75.89|73.69|0
1638275020000|2021-11-30 12:23:40|75.85|73.65|75.89|73.69|75.89|73.69|75.85|73.65|0
1638275030000|2021-11-30 12:23:50|75.85|73.65|75.85|73.65|75.89|73.69|75.85|73.65|0
1638275040000|2021-11-30 12:24:00|75.87|73.67|75.8|73.6|75.87|73.67|75.8|73.6|0
1638275050000|2021-11-30 12:24:10|75.76|73.56|75.76|73.56|75.76|73.56|75.76|73.56|0
1638275060000|2021-11-30 12:24:20|75.72|73.52|75.72|73.52|75.72|73.52|75.72|73.52|0
1638275070000|2021-11-30 12:24:30|75.67|73.47|75.67|73.47|75.67|73.47|75.67|73.47|0
1638275080000|2021-11-30 12:24:40|75.72|73.52|75.72|73.52|75.8|73.6|75.72|73.52|0
1638275090000|2021-11-30 12:24:50|75.67|73.47|75.72|73.52|75.72|73.52|75.67|73.47|0
1638275100000|2021-11-30 12:25:00|75.76|73.56|75.76|73.56|75.76|73.56|75.67|73.47|0
1638275110000|2021-11-30 12:25:10|75.74|73.54|75.67|73.47|75.74|73.54|75.67|73.47|0
1638275120000|2021-11-30 12:25:20|75.55|73.35|75.55|73.35|75.55|73.35|75.55|73.35|0
1638275130000|2021-11-30 12:25:30|75.59|73.39|75.5|73.3|75.59|73.39|75.5|73.3|0
1638275140000|2021-11-30 12:25:40|75.55|73.35|77.3|75.1|77.3|75.1|75.5|73.3|0
1638275150000|2021-11-30 12:25:50|77.34|75.14|75.66|73.46|77.34|75.14|75.66|73.46|0
1638275160000|2021-11-30 12:26:00|74.98|72.78|75.06|72.86|75.06|72.86|74.98|72.78|0
1638275170000|2021-11-30 12:26:10|75.04|72.84|74.93|72.73|75.04|72.84|74.93|72.73|0
1638275180000|2021-11-30 12:26:20|75.02|72.82|75.02|72.82|75.02|72.82|74.98|72.78|0
1638275190000|2021-11-30 12:26:30|74.98|72.78|75.02|72.82|75.02|72.82|74.98|72.78|0
1638275200000|2021-11-30 12:26:40|74.98|72.78|74.98|72.78|74.98|72.78|74.98|72.78|0
1638275210000|2021-11-30 12:26:50|74.93|72.73|74.93|72.73|74.98|72.78|74.93|72.73|0
1638275220000|2021-11-30 12:27:00|74.89|72.69|74.72|72.52|74.89|72.69|74.72|72.52|0
1638275230000|2021-11-30 12:27:10|74.68|72.48|74.68|72.48|74.68|72.48|74.68|72.48|0
1638275240000|2021-11-30 12:27:20|74.63|72.43|74.59|72.39|74.68|72.48|74.59|72.39|0
1638275250000|2021-11-30 12:27:30|74.63|72.43|74.51|72.31|74.63|72.43|74.51|72.31|0
1638275260000|2021-11-30 12:27:40|74.55|72.35|74.57|72.37|74.57|72.37|74.55|72.35|0
1638275270000|2021-11-30 12:27:50|74.55|72.35|74.68|72.48|74.68|72.48|74.55|72.35|0
1638275280000|2021-11-30 12:28:00|74.63|72.43|74.59|72.39|74.7|72.5|74.59|72.39|0
1638275290000|2021-11-30 12:28:10|74.61|72.41|74.63|72.43|74.68|72.48|74.61|72.41|0
1638275300000|2021-11-30 12:28:20|74.68|72.48|74.76|72.56|74.76|72.56|74.68|72.48|0
1638275310000|2021-11-30 12:28:30|74.8|72.6|74.78|72.58|74.8|72.6|74.76|72.56|0
1638275320000|2021-11-30 12:28:40|74.76|72.56|74.72|72.52|74.76|72.56|74.72|72.52|0
1638275330000|2021-11-30 12:28:50|74.76|72.56|74.76|72.56|74.76|72.56|74.72|72.52|0
1638275340000|2021-11-30 12:29:00|74.59|72.39|74.51|72.31|74.59|72.39|74.51|72.31|0
1638275350000|2021-11-30 12:29:10|74.59|72.39|74.59|72.39|74.59|72.39|74.51|72.31|0
1638275360000|2021-11-30 12:29:20|74.63|72.43|74.68|72.48|74.68|72.48|74.63|72.43|0
1638275370000|2021-11-30 12:29:30|74.76|72.56|74.68|72.48|74.76|72.56|74.68|72.48|0
1638275380000|2021-11-30 12:29:40|74.72|72.52|74.72|72.52|74.72|72.52|74.68|72.48|0
1638275390000|2021-11-30 12:29:50|74.68|72.48|74.63|72.43|74.72|72.52|74.63|72.43|0
1638275400000|2021-11-30 12:30:00|74.68|72.48|74.7|72.5|74.72|72.52|74.68|72.48|0
1638275410000|2021-11-30 12:30:10|74.72|72.52|74.72|72.52|74.72|72.52|74.68|72.48|0
1638275420000|2021-11-30 12:30:20|74.76|72.56|74.76|72.56|74.76|72.56|74.74|72.54|0
1638275430000|2021-11-30 12:30:30|74.8|72.6|74.85|72.65|74.85|72.65|74.8|72.6|0
1638275440000|2021-11-30 12:30:40|74.87|72.67|74.89|72.69|74.89|72.69|74.87|72.67|0
1638275450000|2021-11-30 12:30:50|74.93|72.73|74.97|72.77|74.97|72.77|74.93|72.73|0
1638275460000|2021-11-30 12:31:00|74.93|72.73|74.8|72.6|74.97|72.77|74.8|72.6|0
1638275470000|2021-11-30 12:31:10|74.76|72.56|74.76|72.56|74.76|72.56|74.76|72.56|0
1638275480000|2021-11-30 12:31:20|74.72|72.52|74.76|72.56|74.76|72.56|74.72|72.52|0
1638275490000|2021-11-30 12:31:30|74.8|72.6|74.89|72.69|74.89|72.69|74.8|72.6|0
1638275500000|2021-11-30 12:31:40|74.97|72.77|75.06|72.86|75.06|72.86|74.97|72.77|0
1638275510000|2021-11-30 12:31:50|75.02|72.82|75.02|72.82|75.04|72.84|75.02|72.82|0
1638275520000|2021-11-30 12:32:00|75.08|72.88|75.1|72.9|75.1|72.9|75.08|72.88|0
1638275530000|2021-11-30 12:32:10|74.97|72.77|75.23|73.03|75.23|73.03|74.97|72.77|0
1638275540000|2021-11-30 12:32:20|75.27|73.07|75.31|73.11|75.36|73.16|75.27|73.07|0
1638275550000|2021-11-30 12:32:30|75.23|73.03|75.31|73.11|75.31|73.11|75.23|73.03|0
1638275560000|2021-11-30 12:32:40|75.36|73.16|75.29|73.09|75.36|73.16|75.29|73.09|0
1638275570000|2021-11-30 12:32:50|75.27|73.07|75.27|73.07|75.27|73.07|75.23|73.03|0
1638275580000|2021-11-30 12:33:00|75.23|73.03|75.31|73.11|75.31|73.11|75.23|73.03|0
1638275590000|2021-11-30 12:33:10|75.36|73.16|75.36|73.16|75.36|73.16|75.36|73.16|0
1638275600000|2021-11-30 12:33:20|75.31|73.11|75.27|73.07|75.31|73.11|75.27|73.07|0
1638275610000|2021-11-30 12:33:30|75.29|73.09|75.27|73.07|75.29|73.09|75.23|73.03|0
1638275620000|2021-11-30 12:33:40|75.23|73.03|75.23|73.03|75.23|73.03|75.18|72.98|0
1638275630000|2021-11-30 12:33:50|75.25|73.05|75.27|73.07|75.27|73.07|75.23|73.03|0
1638275640000|2021-11-30 12:34:00|75.31|73.11|75.18|72.98|75.31|73.11|75.18|72.98|0
1638275650000|2021-11-30 12:34:10|75.23|73.03|75.23|73.03|75.23|73.03|75.23|73.03|0
1638275660000|2021-11-30 12:34:20|75.4|73.2|75.31|73.11|75.4|73.2|75.31|73.11|0
1638275670000|2021-11-30 12:34:30|75.44|73.24|75.4|73.2|75.44|73.24|75.4|73.2|0
1638275680000|2021-11-30 12:34:40|75.44|73.24|75.44|73.24|75.44|73.24|75.4|73.2|0
1638275690000|2021-11-30 12:34:50|75.46|73.26|75.44|73.24|75.48|73.28|75.44|73.24|0
1638275700000|2021-11-30 12:35:00|75.4|73.2|75.44|73.24|75.44|73.24|75.4|73.2|0
1638275710000|2021-11-30 12:35:10|75.46|73.26|75.66|73.46|75.66|73.46|75.46|73.26|0
1638275720000|2021-11-30 12:35:20|75.74|73.54|75.78|73.58|75.78|73.58|75.74|73.54|0
1638275730000|2021-11-30 12:35:30|75.74|73.54|75.72|73.52|75.78|73.58|75.72|73.52|0
1638275740000|2021-11-30 12:35:40|75.7|73.5|75.57|73.37|75.7|73.5|75.57|73.37|0
1638275750000|2021-11-30 12:35:50|75.53|73.33|75.53|73.33|75.53|73.33|75.48|73.28|0
1638275760000|2021-11-30 12:36:00|75.55|73.35|75.7|73.5|75.7|73.5|75.55|73.35|0
1638275770000|2021-11-30 12:36:10|75.74|73.54|75.85|73.65|75.85|73.65|75.74|73.54|0
1638275780000|2021-11-30 12:36:20|75.91|73.71|75.78|73.58|75.91|73.71|75.78|73.58|0
1638275790000|2021-11-30 12:36:30|75.83|73.63|75.87|73.67|75.87|73.67|75.83|73.63|0
1638275800000|2021-11-30 12:36:40|75.83|73.63|75.91|73.71|75.91|73.71|75.83|73.63|0
1638275810000|2021-11-30 12:36:50|75.87|73.67|75.91|73.71|75.91|73.71|75.87|73.67|0
1638275820000|2021-11-30 12:37:00|75.96|73.76|75.83|73.63|75.96|73.76|75.83|73.63|0
1638275830000|2021-11-30 12:37:10|75.85|73.65|76|73.8|76|73.8|75.83|73.63|0
1638275840000|2021-11-30 12:37:20|76.04|73.84|76.17|73.97|76.17|73.97|76.04|73.84|0
1638275850000|2021-11-30 12:37:30|76.08|73.88|76.13|73.93|76.17|73.97|76.08|73.88|0
1638275860000|2021-11-30 12:37:40|76.15|73.95|75.95|73.75|76.15|73.95|75.95|73.75|0
1638275870000|2021-11-30 12:37:50|76|73.8|76.08|73.88|76.08|73.88|76|73.8|0
1638275880000|2021-11-30 12:38:00|76.04|73.84|76|73.8|76.04|73.84|76|73.8|0
1638275890000|2021-11-30 12:38:10|75.95|73.75|75.91|73.71|75.95|73.75|75.91|73.71|0
1638275900000|2021-11-30 12:38:20|75.87|73.67|75.87|73.67|75.91|73.71|75.87|73.67|0
1638275910000|2021-11-30 12:38:30|75.83|73.63|75.78|73.58|75.83|73.63|75.78|73.58|0
1638275920000|2021-11-30 12:38:40|75.74|73.54|75.78|73.58|75.78|73.58|75.74|73.54|0
1638275930000|2021-11-30 12:38:50|75.83|73.63|76|73.8|76|73.8|75.83|73.63|0
1638275940000|2021-11-30 12:39:00|75.98|73.78|75.95|73.75|76|73.8|75.95|73.75|0
1638275950000|2021-11-30 12:39:10|76.08|73.88|76.04|73.84|76.08|73.88|76.04|73.84|0
1638275960000|2021-11-30 12:39:20|76.02|73.82|76.02|73.82|76.02|73.82|76.02|73.82|0
1638275970000|2021-11-30 12:39:30|76.04|73.84|76.08|73.88|76.08|73.88|76.04|73.84|0
1638275980000|2021-11-30 12:39:40|76.04|73.84|76.06|73.86|76.06|73.86|76.02|73.82|0
1638275990000|2021-11-30 12:39:50|76.04|73.84|76.13|73.93|76.13|73.93|76.04|73.84|0
1638276000000|2021-11-30 12:40:00|76.04|73.84|76|73.8|76.04|73.84|76|73.8|0
1638276010000|2021-11-30 12:40:10|75.95|73.75|75.98|73.78|75.98|73.78|75.95|73.75|0
1638276020000|2021-11-30 12:40:20|75.95|73.75|75.87|73.67|75.95|73.75|75.87|73.67|0
1638276030000|2021-11-30 12:40:30|75.85|73.65|75.78|73.58|75.85|73.65|75.78|73.58|0
1638276040000|2021-11-30 12:40:40|75.74|73.54|75.82|73.62|75.82|73.62|75.74|73.54|0
1638276050000|2021-11-30 12:40:50|75.78|73.58|75.78|73.58|75.78|73.58|75.78|73.58|0
1638276060000|2021-11-30 12:41:00|75.82|73.62|76|73.8|76|73.8|75.82|73.62|0
1638276070000|2021-11-30 12:41:10|76.04|73.84|76.13|73.93|76.13|73.93|76.04|73.84|0
1638276080000|2021-11-30 12:41:20|76.17|73.97|76.17|73.97|76.17|73.97|76.17|73.97|0
1638276090000|2021-11-30 12:41:30|76.21|74.01|76.26|74.06|76.26|74.06|76.17|73.97|0
1638276100000|2021-11-30 12:41:40|76.3|74.1|76.34|74.14|76.34|74.14|76.3|74.1|0
1638276110000|2021-11-30 12:41:50|76.28|74.08|76.17|73.97|76.28|74.08|76.13|73.93|0
1638276120000|2021-11-30 12:42:00|76.13|73.93|76.21|74.01|76.21|74.01|76.13|73.93|0
1638276130000|2021-11-30 12:42:10|76.25|74.05|76.25|74.05|76.25|74.05|76.23|74.03|0
1638276140000|2021-11-30 12:42:20|76.17|73.97|76.3|74.1|76.3|74.1|76.17|73.97|0
1638276150000|2021-11-30 12:42:30|76.25|74.05|76.17|73.97|76.25|74.05|76.17|73.97|0
1638276160000|2021-11-30 12:42:40|76.21|74.01|76.08|73.88|76.23|74.03|76.08|73.88|0
1638276170000|2021-11-30 12:42:50|76.12|73.92|76.08|73.88|76.12|73.92|76.08|73.88|0
1638276180000|2021-11-30 12:43:00|76.17|73.97|76.34|74.14|76.34|74.14|76.17|73.97|0
1638276190000|2021-11-30 12:43:10|76.3|74.1|76.25|74.05|76.3|74.1|76.25|74.05|0
1638276200000|2021-11-30 12:43:20|76.21|74.01|76.17|73.97|76.21|74.01|76.17|73.97|0
1638276210000|2021-11-30 12:43:30|76.21|74.01|76.3|74.1|76.3|74.1|76.17|73.97|0
1638276220000|2021-11-30 12:43:40|76.34|74.14|76.3|74.1|76.34|74.14|76.3|74.1|0
1638276230000|2021-11-30 12:43:50|76.38|74.18|76.38|74.18|76.38|74.18|76.38|74.18|0
1638276240000|2021-11-30 12:44:00|76.3|74.1|76.38|74.18|76.47|74.27|76.3|74.1|0
1638276250000|2021-11-30 12:44:10|76.41|74.21|76.34|74.14|76.41|74.21|76.34|74.14|0
1638276260000|2021-11-30 12:44:20|76.32|74.12|76.34|74.14|76.34|74.14|76.3|74.1|0
1638276270000|2021-11-30 12:44:30|76.3|74.1|76.34|74.14|76.36|74.16|76.3|74.1|0
1638276280000|2021-11-30 12:44:40|76.3|74.1|76.34|74.14|76.34|74.14|76.21|74.01|0
1638276290000|2021-11-30 12:44:50|76.38|74.18|76.34|74.14|76.38|74.18|76.34|74.14|0
1638276300000|2021-11-30 12:45:00|76.3|74.1|76.49|74.29|76.49|74.29|76.3|74.1|0
1638276310000|2021-11-30 12:45:10|76.47|74.27|76.47|74.27|76.51|74.31|76.47|74.27|0
1638276320000|2021-11-30 12:45:20|76.51|74.31|76.56|74.36|76.56|74.36|76.51|74.31|0
1638276330000|2021-11-30 12:45:30|76.51|74.31|76.51|74.31|76.56|74.36|76.51|74.31|0
1638276340000|2021-11-30 12:45:40|76.45|74.25|76.43|74.23|76.47|74.27|76.43|74.23|0
1638276350000|2021-11-30 12:45:50|76.47|74.27|76.51|74.31|76.53|74.33|76.47|74.27|0
1638276360000|2021-11-30 12:46:00|76.45|74.25|76.49|74.29|76.49|74.29|76.45|74.25|0
1638276370000|2021-11-30 12:46:10|76.51|74.31|76.56|74.36|76.56|74.36|76.47|74.27|0
1638276380000|2021-11-30 12:46:20|76.51|74.31|76.51|74.31|76.51|74.31|76.47|74.27|0
1638276390000|2021-11-30 12:46:30|76.53|74.33|76.53|74.33|76.53|74.33|76.53|74.33|0
1638276400000|2021-11-30 12:46:40|76.51|74.31|76.51|74.31|76.56|74.36|76.51|74.31|0
1638276410000|2021-11-30 12:46:50|76.43|74.23|76.38|74.18|76.43|74.23|76.36|74.16|0
1638276420000|2021-11-30 12:47:00|76.42|74.22|76.49|74.29|76.49|74.29|76.42|74.22|0
1638276430000|2021-11-30 12:47:10|76.47|74.27|76.51|74.31|76.51|74.31|76.47|74.27|0
1638276440000|2021-11-30 12:47:20|76.47|74.27|76.55|74.35|76.55|74.35|76.42|74.22|0
1638276450000|2021-11-30 12:47:30|76.49|74.29|76.38|74.18|76.49|74.29|76.38|74.18|0
1638276460000|2021-11-30 12:47:40|76.4|74.2|76.34|74.14|76.4|74.2|76.34|74.14|0
1638276470000|2021-11-30 12:47:50|76.25|74.05|76.29|74.09|76.29|74.09|76.25|74.05|0
1638276480000|2021-11-30 12:48:00|76.34|74.14|76.55|74.35|76.55|74.35|76.34|74.14|0
1638276490000|2021-11-30 12:48:10|76.47|74.27|76.47|74.27|76.47|74.27|76.47|74.27|0
1638276500000|2021-11-30 12:48:20|76.49|74.29|76.49|74.29|76.49|74.29|76.49|74.29|0
1638276510000|2021-11-30 12:48:30|76.42|74.22|76.55|74.35|76.55|74.35|76.42|74.22|0
1638276520000|2021-11-30 12:48:40|76.42|74.22|76.42|74.22|76.47|74.27|76.42|74.22|0
1638276530000|2021-11-30 12:48:50|76.51|74.31|76.47|74.27|76.51|74.31|76.47|74.27|0
1638276540000|2021-11-30 12:49:00|76.51|74.31|76.53|74.33|76.53|74.33|76.51|74.31|0
1638276550000|2021-11-30 12:49:10|76.51|74.31|76.51|74.31|76.51|74.31|76.51|74.31|0
1638276560000|2021-11-30 12:49:20|76.47|74.27|76.47|74.27|76.47|74.27|76.47|74.27|0
1638276570000|2021-11-30 12:49:30|76.49|74.29|76.49|74.29|76.55|74.35|76.49|74.29|0
1638276580000|2021-11-30 12:49:40|76.51|74.31|76.47|74.27|76.51|74.31|76.47|74.27|0
1638276590000|2021-11-30 12:49:50|76.51|74.31|76.47|74.27|76.51|74.31|76.47|74.27|0
1638276600000|2021-11-30 12:50:00|76.51|74.31|76.53|74.33|76.55|74.35|76.49|74.29|0
1638276610000|2021-11-30 12:50:10|76.64|74.44|76.68|74.48|76.68|74.48|76.64|74.44|0
1638276620000|2021-11-30 12:50:20|76.71|74.51|76.77|74.57|76.77|74.57|76.71|74.51|0
1638276630000|2021-11-30 12:50:30|76.81|74.61|76.9|74.7|76.99|74.79|76.81|74.61|0
1638276640000|2021-11-30 12:50:40|76.77|74.57|76.77|74.57|76.77|74.57|76.77|74.57|0
1638276650000|2021-11-30 12:50:50|76.73|74.53|76.68|74.48|76.73|74.53|76.68|74.48|0
1638276660000|2021-11-30 12:51:00|76.64|74.44|76.73|74.53|76.73|74.53|76.64|74.44|0
1638276670000|2021-11-30 12:51:10|76.68|74.48|76.64|74.44|76.73|74.53|76.64|74.44|0
1638276680000|2021-11-30 12:51:20|76.68|74.48|76.68|74.48|76.68|74.48|76.64|74.44|0
1638276690000|2021-11-30 12:51:30|76.73|74.53|76.68|74.48|76.77|74.57|76.68|74.48|0
1638276700000|2021-11-30 12:51:40|76.73|74.53|76.73|74.53|76.73|74.53|76.68|74.48|0
1638276710000|2021-11-30 12:51:50|76.77|74.57|76.73|74.53|76.77|74.57|76.73|74.53|0
1638276720000|2021-11-30 12:52:00|76.77|74.57|76.68|74.48|76.77|74.57|76.68|74.48|0
1638276740000|2021-11-30 12:52:20|76.6|74.4|76.46|74.26|76.6|74.4|76.46|74.26|0
1638276750000|2021-11-30 12:52:30|76.38|74.18|76.42|74.22|76.42|74.22|76.38|74.18|0
1638276760000|2021-11-30 12:52:40|76.46|74.26|76.29|74.09|76.46|74.26|76.29|74.09|0
1638276770000|2021-11-30 12:52:50|76.2|74|76.12|73.92|76.2|74|76.12|73.92|0
1638276780000|2021-11-30 12:53:00|76.2|74|76.12|73.92|76.25|74.05|76.12|73.92|0
1638276790000|2021-11-30 12:53:10|76.18|73.98|76.18|73.98|76.18|73.98|76.16|73.96|0
1638276800000|2021-11-30 12:53:20|76.16|73.96|76.07|73.87|76.16|73.96|76.07|73.87|0
1638276810000|2021-11-30 12:53:30|76.2|74|76.12|73.92|76.2|74|76.12|73.92|0
1638276820000|2021-11-30 12:53:40|76.16|73.96|76.23|74.03|76.23|74.03|76.16|73.96|0
1638276830000|2021-11-30 12:53:50|76.2|74|76.2|74|76.2|74|76.2|74|0
1638276840000|2021-11-30 12:54:00|76.23|74.03|76.12|73.92|76.23|74.03|76.12|73.92|0
1638276850000|2021-11-30 12:54:10|76.2|74|76.29|74.09|76.29|74.09|76.2|74|0
1638276860000|2021-11-30 12:54:20|76.33|74.13|76.33|74.13|76.33|74.13|76.31|74.11|0
1638276870000|2021-11-30 12:54:30|76.36|74.16|76.29|74.09|76.36|74.16|76.29|74.09|0
1638276880000|2021-11-30 12:54:40|76.46|74.26|76.46|74.26|76.46|74.26|76.42|74.22|0
1638276890000|2021-11-30 12:54:50|76.42|74.22|76.38|74.18|76.42|74.22|76.38|74.18|0
1638276900000|2021-11-30 12:55:00|76.42|74.22|76.42|74.22|76.42|74.22|76.42|74.22|0
1638276910000|2021-11-30 12:55:10|76.38|74.18|76.38|74.18|76.38|74.18|76.38|74.18|0
1638276920000|2021-11-30 12:55:20|76.33|74.13|76.29|74.09|76.33|74.13|76.29|74.09|0
1638276930000|2021-11-30 12:55:30|76.2|74|76.2|74|76.2|74|76.2|74|0
1638276940000|2021-11-30 12:55:40|76.16|73.96|76.12|73.92|76.16|73.96|76.12|73.92|0
1638276950000|2021-11-30 12:55:50|76.03|73.83|76.07|73.87|76.07|73.87|76.03|73.83|0
1638276960000|2021-11-30 12:56:00|75.99|73.79|76.03|73.83|76.03|73.83|75.94|73.74|0
1638276970000|2021-11-30 12:56:10|76.12|73.92|76.07|73.87|76.12|73.92|76.07|73.87|0
1638276980000|2021-11-30 12:56:20|76.12|73.92|75.99|73.79|76.12|73.92|75.99|73.79|0
1638276990000|2021-11-30 12:56:30|75.94|73.74|75.94|73.74|75.99|73.79|75.94|73.74|0
1638277000000|2021-11-30 12:56:40|75.99|73.79|75.94|73.74|75.99|73.79|75.9|73.7|0
1638277010000|2021-11-30 12:56:50|75.92|73.72|75.9|73.7|75.92|73.72|75.81|73.61|0
1638277020000|2021-11-30 12:57:00|75.86|73.66|75.94|73.74|75.94|73.74|75.86|73.66|0
1638277030000|2021-11-30 12:57:10|75.9|73.7|75.94|73.74|75.94|73.74|75.88|73.68|0
1638277040000|2021-11-30 12:57:20|75.97|73.77|75.99|73.79|75.99|73.79|75.94|73.74|0
1638277050000|2021-11-30 12:57:30|75.94|73.74|75.99|73.79|76.03|73.83|75.94|73.74|0
1638277060000|2021-11-30 12:57:40|76.12|73.92|76.07|73.87|76.12|73.92|76.07|73.87|0
1638277070000|2021-11-30 12:57:50|76.09|73.89|76.05|73.85|76.09|73.89|76.05|73.85|0
1638277080000|2021-11-30 12:58:00|76.03|73.83|75.94|73.74|76.07|73.87|75.94|73.74|0
1638277090000|2021-11-30 12:58:10|75.86|73.66|75.88|73.68|75.88|73.68|75.86|73.66|0
1638277100000|2021-11-30 12:58:20|75.86|73.66|75.86|73.66|75.86|73.66|75.84|73.64|0
1638277110000|2021-11-30 12:58:30|75.9|73.7|75.94|73.74|75.99|73.79|75.9|73.7|0
1638277120000|2021-11-30 12:58:40|75.99|73.79|76.07|73.87|76.07|73.87|75.99|73.79|0
1638277130000|2021-11-30 12:58:50|76.11|73.91|76.11|73.91|76.11|73.91|76.09|73.89|0
1638277140000|2021-11-30 12:59:00|76.07|73.87|75.94|73.74|76.07|73.87|75.94|73.74|0
1638277150000|2021-11-30 12:59:10|75.98|73.78|75.98|73.78|75.98|73.78|75.94|73.74|0
1638277160000|2021-11-30 12:59:20|75.96|73.76|75.94|73.74|75.96|73.76|75.94|73.74|0
1638277170000|2021-11-30 12:59:30|75.9|73.7|75.9|73.7|75.9|73.7|75.9|73.7|0
1638277180000|2021-11-30 12:59:40|75.94|73.74|75.92|73.72|75.94|73.74|75.9|73.7|0
1638277190000|2021-11-30 12:59:50|75.9|73.7|75.86|73.66|75.92|73.72|75.86|73.66|0
1638277200000|2021-11-30 13:00:00|75.77|73.57|75.77|73.57|75.77|73.57|75.73|73.53|0
1638277210000|2021-11-30 13:00:10|75.81|73.61|75.88|73.68|75.88|73.68|75.77|73.57|0
1638277220000|2021-11-30 13:00:20|75.94|73.74|75.94|73.74|75.94|73.74|75.85|73.65|0
1638277230000|2021-11-30 13:00:30|75.85|73.65|75.77|73.57|75.9|73.7|75.77|73.57|0
1638277240000|2021-11-30 13:00:40|75.73|73.53|75.73|73.53|75.73|73.53|75.73|73.53|0
1638277250000|2021-11-30 13:00:50|75.77|73.57|75.73|73.53|75.77|73.57|75.73|73.53|0
1638277260000|2021-11-30 13:01:00|75.81|73.61|75.64|73.44|75.81|73.61|75.64|73.44|0
1638277270000|2021-11-30 13:01:10|75.68|73.48|75.68|73.48|75.68|73.48|75.64|73.44|0
1638277280000|2021-11-30 13:01:20|75.64|73.44|75.6|73.4|75.64|73.44|75.55|73.35|0
1638277290000|2021-11-30 13:01:30|75.64|73.44|75.6|73.4|75.64|73.44|75.6|73.4|0
1638277300000|2021-11-30 13:01:40|75.55|73.35|75.6|73.4|75.6|73.4|75.55|73.35|0
1638277310000|2021-11-30 13:01:50|75.64|73.44|75.6|73.4|75.64|73.44|75.6|73.4|0
1638277320000|2021-11-30 13:02:00|75.68|73.48|75.68|73.48|75.68|73.48|75.64|73.44|0
1638277330000|2021-11-30 13:02:10|75.64|73.44|75.6|73.4|75.64|73.44|75.6|73.4|0
1638277340000|2021-11-30 13:02:20|75.55|73.35|75.6|73.4|75.6|73.4|75.51|73.31|0
1638277360000|2021-11-30 13:02:40|75.64|73.44|75.64|73.44|75.64|73.44|75.6|73.4|0
1638277370000|2021-11-30 13:02:50|75.68|73.48|75.68|73.48|75.68|73.48|75.68|73.48|0
1638277380000|2021-11-30 13:03:00|75.72|73.52|75.77|73.57|75.77|73.57|75.72|73.52|0
1638277390000|2021-11-30 13:03:10|75.81|73.61|75.81|73.61|75.81|73.61|75.77|73.57|0
1638277400000|2021-11-30 13:03:20|75.72|73.52|75.81|73.61|75.81|73.61|75.72|73.52|0
1638277410000|2021-11-30 13:03:30|75.9|73.7|75.77|73.57|75.9|73.7|75.72|73.52|0
1638277420000|2021-11-30 13:03:40|75.79|73.59|75.81|73.61|75.81|73.61|75.79|73.59|0
1638277430000|2021-11-30 13:03:50|75.85|73.65|75.81|73.61|75.85|73.65|75.81|73.61|0
1638277440000|2021-11-30 13:04:00|75.85|73.65|75.9|73.7|75.9|73.7|75.85|73.65|0
1638277450000|2021-11-30 13:04:10|75.81|73.61|75.85|73.65|75.85|73.65|75.81|73.61|0
1638277460000|2021-11-30 13:04:20|75.9|73.7|75.94|73.74|75.94|73.74|75.81|73.61|0
1638277480000|2021-11-30 13:04:40|75.9|73.7|75.98|73.78|75.98|73.78|75.85|73.65|0
1638277490000|2021-11-30 13:04:50|75.94|73.74|75.98|73.78|75.98|73.78|75.94|73.74|0
1638277500000|2021-11-30 13:05:00|76.02|73.82|76.02|73.82|76.02|73.82|75.98|73.78|0
1638277510000|2021-11-30 13:05:10|76.07|73.87|76.11|73.91|76.11|73.91|76.07|73.87|0
1638277520000|2021-11-30 13:05:20|76.07|73.87|76.07|73.87|76.07|73.87|76.02|73.82|0
1638277530000|2021-11-30 13:05:30|76.11|73.91|76.07|73.87|76.11|73.91|76.02|73.82|0
1638277540000|2021-11-30 13:05:40|76.02|73.82|76.02|73.82|76.02|73.82|75.96|73.76|0
1638277550000|2021-11-30 13:05:50|76.15|73.95|76.2|74|76.2|74|76.15|73.95|0
1638277560000|2021-11-30 13:06:00|76.24|74.04|76.28|74.08|76.28|74.08|76.24|74.04|0
1638277570000|2021-11-30 13:06:10|76.24|74.04|76.41|74.21|76.41|74.21|76.24|74.04|0
1638277580000|2021-11-30 13:06:20|76.33|74.13|76.33|74.13|76.33|74.13|76.33|74.13|0
1638277590000|2021-11-30 13:06:30|76.28|74.08|76.2|74|76.28|74.08|76.15|73.95|0
1638277600000|2021-11-30 13:06:40|76.22|74.02|76.28|74.08|76.28|74.08|76.22|74.02|0
1638277610000|2021-11-30 13:06:50|76.24|74.04|76.28|74.08|76.28|74.08|76.24|74.04|0
1638277620000|2021-11-30 13:07:00|76.2|74|76.24|74.04|76.24|74.04|76.2|74|0
1638277630000|2021-11-30 13:07:10|76.33|74.13|76.24|74.04|76.33|74.13|76.24|74.04|0
1638277640000|2021-11-30 13:07:20|76.2|74|76.28|74.08|76.28|74.08|76.2|74|0
1638277650000|2021-11-30 13:07:30|76.24|74.04|76.28|74.08|76.28|74.08|76.24|74.04|0
1638277660000|2021-11-30 13:07:40|76.24|74.04|76.28|74.08|76.28|74.08|76.24|74.04|0
1638277670000|2021-11-30 13:07:50|76.24|74.04|76.24|74.04|76.24|74.04|76.24|74.04|0
1638277680000|2021-11-30 13:08:00|76.2|74|76.15|73.95|76.2|74|76.15|73.95|0
1638277690000|2021-11-30 13:08:10|76.07|73.87|76.2|74|76.2|74|76.07|73.87|0
1638277720000|2021-11-30 13:08:40|76.24|74.04|76.28|74.08|76.28|74.08|76.2|74|0
1638277730000|2021-11-30 13:08:50|76.24|74.04|76.28|74.08|76.28|74.08|76.24|74.04|0
1638277740000|2021-11-30 13:09:00|76.15|73.95|76.11|73.91|76.15|73.95|76.07|73.87|0
1638277750000|2021-11-30 13:09:10|76.07|73.87|76.07|73.87|76.09|73.89|76.07|73.87|0
1638277760000|2021-11-30 13:09:20|76.11|73.91|76.11|73.91|76.11|73.91|76.11|73.91|0
1638277770000|2021-11-30 13:09:30|76.06|73.86|76.11|73.91|76.11|73.91|76.06|73.86|0
1638277780000|2021-11-30 13:09:40|76.06|73.86|76.06|73.86|76.06|73.86|76.06|73.86|0
1638277790000|2021-11-30 13:09:50|76.02|73.82|76.02|73.82|76.02|73.82|76.02|73.82|0
1638277800000|2021-11-30 13:10:00|75.98|73.78|76.28|74.08|76.28|74.08|75.98|73.78|0
1638277810000|2021-11-30 13:10:10|76.24|74.04|76.06|73.86|76.24|74.04|76.06|73.86|0
1638277820000|2021-11-30 13:10:20|76.11|73.91|76.11|73.91|76.11|73.91|76.11|73.91|0
1638277830000|2021-11-30 13:10:30|76.15|73.95|76.15|73.95|76.15|73.95|76.15|73.95|0
1638277840000|2021-11-30 13:10:40|76.19|73.99|76.11|73.91|76.19|73.99|76.11|73.91|0
1638277850000|2021-11-30 13:10:50|76.15|73.95|76.15|73.95|76.15|73.95|76.11|73.91|0
1638277860000|2021-11-30 13:11:00|76.19|73.99|76.24|74.04|76.26|74.06|76.19|73.99|0
1638277870000|2021-11-30 13:11:10|76.28|74.08|76.19|73.99|76.28|74.08|76.19|73.99|0
1638277880000|2021-11-30 13:11:20|76.11|73.91|76.06|73.86|76.11|73.91|76.06|73.86|0
1638277890000|2021-11-30 13:11:30|76.09|73.89|76.15|73.95|76.15|73.95|76.06|73.86|0
1638277900000|2021-11-30 13:11:40|76.19|73.99|76.11|73.91|76.19|73.99|76.11|73.91|0
1638277910000|2021-11-30 13:11:50|76.02|73.82|76.06|73.86|76.06|73.86|76.02|73.82|0
1638277920000|2021-11-30 13:12:00|76.17|73.97|76.15|73.95|76.24|74.04|76.15|73.95|0
1638277930000|2021-11-30 13:12:10|76.11|73.91|76.11|73.91|76.11|73.91|76.11|73.91|0
1638277940000|2021-11-30 13:12:20|76.06|73.86|76.02|73.82|76.06|73.86|76.02|73.82|0
1638277950000|2021-11-30 13:12:30|76.06|73.86|76.02|73.82|76.06|73.86|76.02|73.82|0
1638277960000|2021-11-30 13:12:40|76.06|73.86|76.06|73.86|76.11|73.91|76.06|73.86|0
1638277970000|2021-11-30 13:12:50|76.09|73.89|76.06|73.86|76.09|73.89|76.06|73.86|0
1638278000000|2021-11-30 13:13:20|75.98|73.78|75.98|73.78|76.02|73.82|75.98|73.78|0
1638278010000|2021-11-30 13:13:30|76.02|73.82|75.98|73.78|76.02|73.82|75.98|73.78|0
1638278020000|2021-11-30 13:13:40|76.02|73.82|76.02|73.82|76.02|73.82|75.98|73.78|0
1638278030000|2021-11-30 13:13:50|76.06|73.86|76.19|73.99|76.19|73.99|76.06|73.86|0
1638278040000|2021-11-30 13:14:00|76.24|74.04|76.28|74.08|76.28|74.08|76.19|73.99|0
1638278050000|2021-11-30 13:14:10|76.36|74.16|76.58|74.38|76.58|74.38|76.36|74.16|0
1638278060000|2021-11-30 13:14:20|76.63|74.43|76.58|74.38|76.63|74.43|76.58|74.38|0
1638278080000|2021-11-30 13:14:40|76.56|74.36|76.67|74.47|76.67|74.47|76.56|74.36|0
1638278100000|2021-11-30 13:15:00|76.62|74.42|76.58|74.38|76.62|74.42|76.49|74.29|0
1638278110000|2021-11-30 13:15:10|76.54|74.34|76.45|74.25|76.58|74.38|76.45|74.25|0
1638278120000|2021-11-30 13:15:20|76.49|74.29|76.58|74.38|76.58|74.38|76.49|74.29|0
1638278130000|2021-11-30 13:15:30|76.54|74.34|76.58|74.38|76.58|74.38|76.54|74.34|0
1638278140000|2021-11-30 13:15:40|76.62|74.42|76.49|74.29|76.62|74.42|76.49|74.29|0
1638278150000|2021-11-30 13:15:50|76.54|74.34|76.45|74.25|76.54|74.34|76.45|74.25|0
1638278160000|2021-11-30 13:16:00|76.49|74.29|76.49|74.29|76.49|74.29|76.45|74.25|0
1638278170000|2021-11-30 13:16:10|76.45|74.25|76.45|74.25|76.45|74.25|76.45|74.25|0
1638278180000|2021-11-30 13:16:20|76.41|74.21|76.41|74.21|76.41|74.21|76.36|74.16|0
1638278190000|2021-11-30 13:16:30|76.36|74.16|76.45|74.25|76.45|74.25|76.36|74.16|0
1638278200000|2021-11-30 13:16:40|76.41|74.21|76.41|74.21|76.41|74.21|76.36|74.16|0
1638278210000|2021-11-30 13:16:50|76.36|74.16|76.39|74.19|76.39|74.19|76.36|74.16|0
1638278220000|2021-11-30 13:17:00|76.36|74.16|76.1|73.9|76.36|74.16|76.1|73.9|0
1638278230000|2021-11-30 13:17:10|76.06|73.86|75.97|73.77|76.1|73.9|75.97|73.77|0
1638278240000|2021-11-30 13:17:20|75.93|73.73|75.89|73.69|75.93|73.73|75.89|73.69|0
1638278250000|2021-11-30 13:17:30|75.84|73.64|75.8|73.6|75.84|73.64|75.8|73.6|0
1638278260000|2021-11-30 13:17:40|75.76|73.56|75.72|73.52|75.76|73.56|75.67|73.47|0
1638278270000|2021-11-30 13:17:50|75.76|73.56|75.8|73.6|75.8|73.6|75.76|73.56|0
1638278280000|2021-11-30 13:18:00|75.76|73.56|75.8|73.6|75.8|73.6|75.76|73.56|0
1638278290000|2021-11-30 13:18:10|75.71|73.51|75.76|73.56|75.76|73.56|75.71|73.51|0
1638278300000|2021-11-30 13:18:20|75.82|73.62|75.78|73.58|75.82|73.62|75.76|73.56|0
1638278310000|2021-11-30 13:18:30|75.84|73.64|75.82|73.62|75.84|73.64|75.8|73.6|0
1638278320000|2021-11-30 13:18:40|75.8|73.6|75.8|73.6|75.84|73.64|75.8|73.6|0
1638278330000|2021-11-30 13:18:50|75.76|73.56|75.76|73.56|75.76|73.56|75.71|73.51|0
1638278340000|2021-11-30 13:19:00|75.84|73.64|75.84|73.64|75.84|73.64|75.84|73.64|0
1638278350000|2021-11-30 13:19:10|75.8|73.6|75.76|73.56|75.82|73.62|75.76|73.56|0
1638278360000|2021-11-30 13:19:20|75.71|73.51|75.76|73.56|75.76|73.56|75.71|73.51|0
1638278370000|2021-11-30 13:19:30|75.8|73.6|75.71|73.51|75.8|73.6|75.71|73.51|0
1638278380000|2021-11-30 13:19:40|75.74|73.54|75.74|73.54|75.74|73.54|75.71|73.51|0
1638278390000|2021-11-30 13:19:50|75.76|73.56|75.67|73.47|75.76|73.56|75.67|73.47|0
1638278400000|2021-11-30 13:20:00|75.71|73.51|75.67|73.47|75.71|73.51|75.67|73.47|0
1638278410000|2021-11-30 13:20:10|75.69|73.49|75.58|73.38|75.69|73.49|75.58|73.38|0
1638278420000|2021-11-30 13:20:20|75.54|73.34|75.63|73.43|75.63|73.43|75.54|73.34|0
1638278430000|2021-11-30 13:20:30|75.67|73.47|75.86|73.66|75.86|73.66|75.67|73.47|0
1638278440000|2021-11-30 13:20:40|75.84|73.64|75.8|73.6|75.84|73.64|75.8|73.6|0
1638278450000|2021-11-30 13:20:50|75.84|73.64|75.89|73.69|75.89|73.69|75.84|73.64|0
1638278460000|2021-11-30 13:21:00|75.8|73.6|75.93|73.73|75.93|73.73|75.8|73.6|0
1638278470000|2021-11-30 13:21:10|75.97|73.77|75.97|73.77|75.97|73.77|75.97|73.77|0
1638278480000|2021-11-30 13:21:20|75.93|73.73|75.89|73.69|75.93|73.73|75.84|73.64|0
1638278490000|2021-11-30 13:21:30|75.93|73.73|75.93|73.73|75.93|73.73|75.88|73.68|0
1638278500000|2021-11-30 13:21:40|75.95|73.75|76.01|73.81|76.01|73.81|75.95|73.75|0
1638278510000|2021-11-30 13:21:50|75.97|73.77|76.01|73.81|76.01|73.81|75.97|73.77|0
1638278520000|2021-11-30 13:22:00|75.93|73.73|76.01|73.81|76.01|73.81|75.93|73.73|0
1638278530000|2021-11-30 13:22:10|76.06|73.86|76.01|73.81|76.14|73.94|76.01|73.81|0
1638278540000|2021-11-30 13:22:20|76.06|73.86|76.14|73.94|76.14|73.94|76.06|73.86|0
1638278550000|2021-11-30 13:22:30|76.23|74.03|76.19|73.99|76.23|74.03|76.19|73.99|0
1638278560000|2021-11-30 13:22:40|76.1|73.9|76.08|73.88|76.1|73.9|76.08|73.88|0
1638278570000|2021-11-30 13:22:50|76.06|73.86|76.01|73.81|76.1|73.9|76.01|73.81|0
1638278580000|2021-11-30 13:23:00|76.1|73.9|76.23|74.03|76.23|74.03|76.1|73.9|0
1638278590000|2021-11-30 13:23:10|76.19|73.99|76.23|74.03|76.23|74.03|76.19|73.99|0
1638278610000|2021-11-30 13:23:30|76.32|74.12|76.32|74.12|76.32|74.12|76.32|74.12|0
1638278620000|2021-11-30 13:23:40|76.36|74.16|76.36|74.16|76.45|74.25|76.36|74.16|0
1638278630000|2021-11-30 13:23:50|76.4|74.2|76.4|74.2|76.4|74.2|76.4|74.2|0
1638278640000|2021-11-30 13:24:00|76.36|74.16|76.36|74.16|76.4|74.2|76.36|74.16|0
1638278650000|2021-11-30 13:24:10|76.4|74.2|76.45|74.25|76.45|74.25|76.4|74.2|0
1638278660000|2021-11-30 13:24:20|76.53|74.33|76.53|74.33|76.53|74.33|76.49|74.29|0
1638278670000|2021-11-30 13:24:30|76.49|74.29|76.49|74.29|76.49|74.29|76.49|74.29|0
1638278680000|2021-11-30 13:24:40|76.45|74.25|76.49|74.29|76.49|74.29|76.45|74.25|0
1638278690000|2021-11-30 13:24:50|76.44|74.24|76.44|74.24|76.44|74.24|76.44|74.24|0
1638278700000|2021-11-30 13:25:00|76.49|74.29|76.36|74.16|76.49|74.29|76.36|74.16|0
1638278710000|2021-11-30 13:25:10|76.31|74.11|76.4|74.2|76.4|74.2|76.31|74.11|0
1638278720000|2021-11-30 13:25:20|76.36|74.16|76.4|74.2|76.4|74.2|76.36|74.16|0
1638278730000|2021-11-30 13:25:30|76.36|74.16|76.36|74.16|76.36|74.16|76.36|74.16|0
1638278740000|2021-11-30 13:25:40|76.27|74.07|76.31|74.11|76.31|74.11|76.27|74.07|0
1638278760000|2021-11-30 13:26:00|76.27|74.07|76.27|74.07|76.31|74.11|76.27|74.07|0
1638278770000|2021-11-30 13:26:10|76.31|74.11|76.36|74.16|76.36|74.16|76.31|74.11|0
1638278780000|2021-11-30 13:26:20|76.4|74.2|76.34|74.14|76.4|74.2|76.34|74.14|0
1638278790000|2021-11-30 13:26:30|76.36|74.16|76.27|74.07|76.36|74.16|76.27|74.07|0
1638278800000|2021-11-30 13:26:40|76.23|74.03|76.18|73.98|76.23|74.03|76.18|73.98|0
1638278810000|2021-11-30 13:26:50|76.23|74.03|76.18|73.98|76.23|74.03|76.18|73.98|0
1638278820000|2021-11-30 13:27:00|76.14|73.94|76.14|73.94|76.14|73.94|76.14|73.94|0
1638278830000|2021-11-30 13:27:10|76.12|73.92|76.23|74.03|76.23|74.03|76.12|73.92|0
1638278840000|2021-11-30 13:27:20|76.27|74.07|76.23|74.03|76.27|74.07|76.23|74.03|0
1638278850000|2021-11-30 13:27:30|76.18|73.98|76.23|74.03|76.23|74.03|76.18|73.98|0
1638278860000|2021-11-30 13:27:40|76.18|73.98|76.14|73.94|76.18|73.98|76.14|73.94|0
1638278870000|2021-11-30 13:27:50|76.18|73.98|76.27|74.07|76.27|74.07|76.18|73.98|0
1638278880000|2021-11-30 13:28:00|76.18|73.98|76.1|73.9|76.18|73.98|76.1|73.9|0
1638278890000|2021-11-30 13:28:10|76.05|73.85|76.05|73.85|76.05|73.85|76.05|73.85|0
1638278900000|2021-11-30 13:28:20|76.1|73.9|76.1|73.9|76.14|73.94|76.1|73.9|0
1638278910000|2021-11-30 13:28:30|76.14|73.94|76.01|73.81|76.14|73.94|76.01|73.81|0
1638278920000|2021-11-30 13:28:40|76.05|73.85|76.1|73.9|76.1|73.9|76.05|73.85|0
1638278930000|2021-11-30 13:28:50|76.05|73.85|76.05|73.85|76.05|73.85|76.05|73.85|0
1638278940000|2021-11-30 13:29:00|76.1|73.9|76.05|73.85|76.1|73.9|76.05|73.85|0
1638278950000|2021-11-30 13:29:10|76.14|73.94|76.23|74.03|76.23|74.03|76.14|73.94|0
1638278960000|2021-11-30 13:29:20|76.31|74.11|76.31|74.11|76.31|74.11|76.31|74.11|0
1638278970000|2021-11-30 13:29:30|76.36|74.16|76.31|74.11|76.4|74.2|76.31|74.11|0
1638278980000|2021-11-30 13:29:40|76.36|74.16|76.27|74.07|76.36|74.16|76.27|74.07|0
1638278990000|2021-11-30 13:29:50|76.31|74.11|76.23|74.03|76.31|74.11|76.23|74.03|0
1638279000000|2021-11-30 13:30:00|76.29|74.09|76.36|74.16|76.36|74.16|76.23|74.03|0
1638279010000|2021-11-30 13:30:10|76.35|74.15|76.23|74.03|76.35|74.15|76.23|74.03|0
1638279020000|2021-11-30 13:30:20|76.22|74.02|76.27|74.07|76.27|74.07|76.22|74.02|0
1638279030000|2021-11-30 13:30:30|76.18|73.98|76.14|73.94|76.22|74.02|76.14|73.94|0
1638279040000|2021-11-30 13:30:40|76.18|73.98|76.35|74.15|76.35|74.15|76.18|73.98|0
1638279050000|2021-11-30 13:30:50|76.44|74.24|76.4|74.2|76.44|74.24|76.35|74.15|0
1638279060000|2021-11-30 13:31:00|76.35|74.15|76.57|74.37|76.66|74.46|76.35|74.15|0
1638279070000|2021-11-30 13:31:10|76.53|74.33|76.61|74.41|76.61|74.41|76.53|74.33|0
1638279080000|2021-11-30 13:31:20|76.57|74.37|76.53|74.33|76.57|74.37|76.53|74.33|0
1638279090000|2021-11-30 13:31:30|76.57|74.37|76.57|74.37|76.57|74.37|76.53|74.33|0
1638279100000|2021-11-30 13:31:40|76.61|74.41|76.74|74.54|76.74|74.54|76.61|74.41|0
1638279110000|2021-11-30 13:31:50|76.83|74.63|76.79|74.59|76.83|74.63|76.79|74.59|0
1638279120000|2021-11-30 13:32:00|76.88|74.68|76.96|74.76|77.01|74.81|76.88|74.68|0
1638279130000|2021-11-30 13:32:10|76.88|74.68|76.92|74.72|76.92|74.72|76.88|74.68|0
1638279140000|2021-11-30 13:32:20|76.96|74.76|76.96|74.76|76.96|74.76|76.92|74.72|0
1638279150000|2021-11-30 13:32:30|76.92|74.72|76.66|74.46|76.92|74.72|76.66|74.46|0
1638279160000|2021-11-30 13:32:40|76.57|74.37|76.87|74.67|76.87|74.67|76.57|74.37|0
1638279170000|2021-11-30 13:32:50|76.83|74.63|76.83|74.63|76.83|74.63|76.79|74.59|0
1638279180000|2021-11-30 13:33:00|76.92|74.72|76.79|74.59|76.96|74.76|76.79|74.59|0
1638279190000|2021-11-30 13:33:10|76.83|74.63|76.87|74.67|76.92|74.72|76.83|74.63|0
1638279200000|2021-11-30 13:33:20|76.92|74.72|76.7|74.5|76.92|74.72|76.7|74.5|0
1638279210000|2021-11-30 13:33:30|76.66|74.46|76.7|74.5|76.7|74.5|76.66|74.46|0
1638279220000|2021-11-30 13:33:40|76.74|74.54|76.74|74.54|76.79|74.59|76.74|74.54|0
1638279230000|2021-11-30 13:33:50|76.7|74.5|76.7|74.5|76.7|74.5|76.66|74.46|0
1638279240000|2021-11-30 13:34:00|76.66|74.46|76.61|74.41|76.7|74.5|76.61|74.41|0
1638279250000|2021-11-30 13:34:10|76.7|74.5|76.79|74.59|76.79|74.59|76.7|74.5|0
1638279260000|2021-11-30 13:34:20|76.74|74.54|76.74|74.54|76.74|74.54|76.66|74.46|0
1638279270000|2021-11-30 13:34:30|76.79|74.59|76.74|74.54|76.79|74.59|76.74|74.54|0
1638279280000|2021-11-30 13:34:40|76.83|74.63|76.79|74.59|76.83|74.63|76.74|74.54|0
1638279290000|2021-11-30 13:34:50|76.7|74.5|76.66|74.46|76.7|74.5|76.66|74.46|0
1638279300000|2021-11-30 13:35:00|76.7|74.5|76.83|74.63|76.83|74.63|76.7|74.5|0
1638279310000|2021-11-30 13:35:10|76.74|74.54|76.74|74.54|76.74|74.54|76.74|74.54|0
1638279320000|2021-11-30 13:35:20|76.83|74.63|76.92|74.72|76.92|74.72|76.83|74.63|0
1638279330000|2021-11-30 13:35:30|76.96|74.76|76.83|74.63|76.96|74.76|76.83|74.63|0
1638279340000|2021-11-30 13:35:40|76.79|74.59|76.83|74.63|76.83|74.63|76.79|74.59|0
1638279350000|2021-11-30 13:35:50|76.79|74.59|76.79|74.59|76.79|74.59|76.74|74.54|0
1638279360000|2021-11-30 13:36:00|76.74|74.54|76.83|74.63|76.83|74.63|76.74|74.54|0
1638279370000|2021-11-30 13:36:10|76.79|74.59|76.74|74.54|76.79|74.59|76.74|74.54|0
1638279380000|2021-11-30 13:36:20|76.79|74.59|76.83|74.63|76.83|74.63|76.79|74.59|0
1638279390000|2021-11-30 13:36:30|76.87|74.67|76.96|74.76|76.96|74.76|76.87|74.67|0
1638279400000|2021-11-30 13:36:40|77|74.8|76.96|74.76|77|74.8|76.92|74.72|0
1638279410000|2021-11-30 13:36:50|76.92|74.72|76.92|74.72|76.96|74.76|76.92|74.72|0
1638279420000|2021-11-30 13:37:00|76.96|74.76|76.96|74.76|76.96|74.76|76.92|74.72|0
1638279430000|2021-11-30 13:37:10|76.92|74.72|76.78|74.58|76.92|74.72|76.78|74.58|0
1638279440000|2021-11-30 13:37:20|76.83|74.63|76.78|74.58|76.83|74.63|76.78|74.58|0
1638279450000|2021-11-30 13:37:30|76.83|74.63|76.83|74.63|76.83|74.63|76.83|74.63|0
1638279460000|2021-11-30 13:37:40|76.78|74.58|76.65|74.45|76.78|74.58|76.65|74.45|0
1638279470000|2021-11-30 13:37:50|76.61|74.41|76.52|74.32|76.61|74.41|76.52|74.32|0
1638279480000|2021-11-30 13:38:00|76.61|74.41|76.61|74.41|76.61|74.41|76.57|74.37|0
1638279490000|2021-11-30 13:38:10|76.57|74.37|76.48|74.28|76.57|74.37|76.48|74.28|0
1638279500000|2021-11-30 13:38:20|76.44|74.24|76.31|74.11|76.44|74.24|76.31|74.11|0
1638279510000|2021-11-30 13:38:30|76.26|74.06|76.18|73.98|76.26|74.06|76.18|73.98|0
1638279520000|2021-11-30 13:38:40|76.22|74.02|76.26|74.06|76.31|74.11|76.22|74.02|0
1638279530000|2021-11-30 13:38:50|76.31|74.11|76.31|74.11|76.31|74.11|76.26|74.06|0
1638279540000|2021-11-30 13:39:00|76.35|74.15|76.35|74.15|76.39|74.19|76.31|74.11|0
1638279550000|2021-11-30 13:39:10|76.26|74.06|76.09|73.89|76.31|74.11|76.09|73.89|0
1638279560000|2021-11-30 13:39:20|76.05|73.85|76.18|73.98|76.18|73.98|76.05|73.85|0
1638279570000|2021-11-30 13:39:30|76.22|74.02|76.13|73.93|76.22|74.02|76.13|73.93|0
1638279580000|2021-11-30 13:39:40|76.18|73.98|76.22|74.02|76.22|74.02|76.18|73.98|0
1638279590000|2021-11-30 13:39:50|76.18|73.98|76.13|73.93|76.18|73.98|76.11|73.91|0
1638279600000|2021-11-30 13:40:00|76.11|73.91|76.09|73.89|76.18|73.98|76.09|73.89|0
1638279610000|2021-11-30 13:40:10|76.18|73.98|76.09|73.89|76.18|73.98|76|73.8|0
1638279620000|2021-11-30 13:40:20|75.96|73.76|75.96|73.76|76|73.8|75.96|73.76|0
1638279630000|2021-11-30 13:40:30|75.92|73.72|75.92|73.72|75.92|73.72|75.87|73.67|0
1638279640000|2021-11-30 13:40:40|75.87|73.67|75.83|73.63|75.87|73.67|75.83|73.63|0
1638279650000|2021-11-30 13:40:50|75.92|73.72|76|73.8|76|73.8|75.92|73.72|0
1638279660000|2021-11-30 13:41:00|76.05|73.85|76.09|73.89|76.09|73.89|76.05|73.85|0
1638279670000|2021-11-30 13:41:10|76.05|73.85|75.96|73.76|76.05|73.85|75.96|73.76|0
1638279680000|2021-11-30 13:41:20|76.05|73.85|76.09|73.89|76.09|73.89|76|73.8|0
1638279690000|2021-11-30 13:41:30|76.13|73.93|76.22|74.02|76.22|74.02|76.13|73.93|0
1638279700000|2021-11-30 13:41:40|76.13|73.93|76.13|73.93|76.17|73.97|76.13|73.93|0
1638279710000|2021-11-30 13:41:50|76.17|73.97|76.17|73.97|76.17|73.97|76.17|73.97|0
1638279720000|2021-11-30 13:42:00|76.13|73.93|76.09|73.89|76.13|73.93|76.04|73.84|0
1638279730000|2021-11-30 13:42:10|76.13|73.93|76.17|73.97|76.17|73.97|76.13|73.93|0
1638279740000|2021-11-30 13:42:20|76.13|73.93|76.13|73.93|76.17|73.97|76.13|73.93|0
1638279750000|2021-11-30 13:42:30|76.2|74|76.09|73.89|76.2|74|76.09|73.89|0
1638279760000|2021-11-30 13:42:40|76.17|73.97|76.26|74.06|76.26|74.06|76.17|73.97|0
1638279770000|2021-11-30 13:42:50|76.3|74.1|76.22|74.02|76.3|74.1|76.22|74.02|0
1638279780000|2021-11-30 13:43:00|76.17|73.97|76.3|74.1|76.3|74.1|76.17|73.97|0
1638279790000|2021-11-30 13:43:10|76.26|74.06|76.17|73.97|76.26|74.06|76.17|73.97|0
1638279800000|2021-11-30 13:43:20|76.22|74.02|76.22|74.02|76.22|74.02|76.17|73.97|0
1638279810000|2021-11-30 13:43:30|76.26|74.06|76.26|74.06|76.26|74.06|76.26|74.06|0
1638279820000|2021-11-30 13:43:40|76.28|74.08|76.26|74.06|76.28|74.08|76.26|74.06|0
1638279830000|2021-11-30 13:43:50|76.22|74.02|76.22|74.02|76.26|74.06|76.22|74.02|0
1638279840000|2021-11-30 13:44:00|76.17|73.97|76.13|73.93|76.17|73.97|76.13|73.93|0
1638279850000|2021-11-30 13:44:10|76.09|73.89|76.09|73.89|76.09|73.89|76.09|73.89|0
1638279860000|2021-11-30 13:44:20|76.04|73.84|75.96|73.76|76.04|73.84|75.96|73.76|0
1638279870000|2021-11-30 13:44:30|75.91|73.71|75.87|73.67|75.91|73.71|75.87|73.67|0
1638279880000|2021-11-30 13:44:40|75.91|73.71|75.83|73.63|75.91|73.71|75.83|73.63|0
1638279890000|2021-11-30 13:44:50|75.87|73.67|75.91|73.71|75.96|73.76|75.87|73.67|0
1638279900000|2021-11-30 13:45:00|75.81|73.61|75.81|73.61|75.81|73.61|75.81|73.61|0
1638279910000|2021-11-30 13:45:10|75.83|73.63|75.85|73.65|75.85|73.65|75.83|73.63|0
1638279920000|2021-11-30 13:45:20|75.83|73.63|75.7|73.5|75.83|73.63|75.7|73.5|0
1638279930000|2021-11-30 13:45:30|75.66|73.46|75.78|73.58|75.78|73.58|75.66|73.46|0
1638279940000|2021-11-30 13:45:40|75.74|73.54|75.74|73.54|75.78|73.58|75.74|73.54|0
1638279950000|2021-11-30 13:45:50|75.78|73.58|75.68|73.48|75.78|73.58|75.68|73.48|0
1638279960000|2021-11-30 13:46:00|75.65|73.45|75.7|73.5|75.7|73.5|75.61|73.41|0
1638279970000|2021-11-30 13:46:10|75.65|73.45|75.7|73.5|75.7|73.5|75.61|73.41|0
1638279980000|2021-11-30 13:46:20|75.65|73.45|75.65|73.45|75.65|73.45|75.61|73.41|0
1638279990000|2021-11-30 13:46:30|75.7|73.5|75.87|73.67|75.91|73.71|75.7|73.5|0
1638280000000|2021-11-30 13:46:40|75.83|73.63|75.74|73.54|75.83|73.63|75.74|73.54|0
1638280010000|2021-11-30 13:46:50|75.7|73.5|75.7|73.5|75.74|73.54|75.7|73.5|0
1638280020000|2021-11-30 13:47:00|75.74|73.54|75.78|73.58|75.78|73.58|75.7|73.5|0
1638280030000|2021-11-30 13:47:10|75.76|73.56|75.78|73.58|75.78|73.58|75.76|73.56|0
1638280040000|2021-11-30 13:47:20|75.83|73.63|75.78|73.58|75.83|73.63|75.78|73.58|0
1638280050000|2021-11-30 13:47:30|75.83|73.63|75.87|73.67|75.87|73.67|75.83|73.63|0
1638280060000|2021-11-30 13:47:40|75.91|73.71|75.91|73.71|75.96|73.76|75.91|73.71|0
1638280070000|2021-11-30 13:47:50|75.87|73.67|75.78|73.58|75.87|73.67|75.78|73.58|0
1638280080000|2021-11-30 13:48:00|75.83|73.63|75.78|73.58|75.83|73.63|75.78|73.58|0
1638280090000|2021-11-30 13:48:10|75.83|73.63|75.89|73.69|75.89|73.69|75.78|73.58|0
1638280100000|2021-11-30 13:48:20|75.87|73.67|75.83|73.63|75.87|73.67|75.83|73.63|0
1638280110000|2021-11-30 13:48:30|75.78|73.58|75.74|73.54|75.78|73.58|75.7|73.5|0
1638280120000|2021-11-30 13:48:40|75.65|73.45|75.78|73.58|75.78|73.58|75.65|73.45|0
1638280130000|2021-11-30 13:48:50|75.74|73.54|75.74|73.54|75.83|73.63|75.74|73.54|0
1638280140000|2021-11-30 13:49:00|75.7|73.5|75.65|73.45|75.7|73.5|75.65|73.45|0
1638280150000|2021-11-30 13:49:10|75.61|73.41|75.65|73.45|75.65|73.45|75.57|73.37|0
1638280160000|2021-11-30 13:49:20|75.61|73.41|75.57|73.37|75.61|73.41|75.57|73.37|0
1638280170000|2021-11-30 13:49:30|75.61|73.41|75.61|73.41|75.61|73.41|75.57|73.37|0
1638280180000|2021-11-30 13:49:40|75.57|73.37|75.52|73.32|75.57|73.37|75.52|73.32|0
1638280190000|2021-11-30 13:49:50|75.48|73.28|75.61|73.41|75.61|73.41|75.48|73.28|0
1638280200000|2021-11-30 13:50:00|75.57|73.37|75.52|73.32|75.57|73.37|75.52|73.32|0
1638280210000|2021-11-30 13:50:10|75.48|73.28|75.35|73.15|75.48|73.28|75.35|73.15|0
1638280220000|2021-11-30 13:50:20|75.27|73.07|75.22|73.02|75.27|73.07|75.22|73.02|0
1638280230000|2021-11-30 13:50:30|75.27|73.07|75.27|73.07|75.31|73.11|75.22|73.02|0
1638280240000|2021-11-30 13:50:40|75.22|73.02|75.27|73.07|75.27|73.07|75.18|72.98|0
1638280250000|2021-11-30 13:50:50|75.22|73.02|75.18|72.98|75.22|73.02|75.14|72.94|0
1638280260000|2021-11-30 13:51:00|75.22|73.02|75.16|72.96|75.27|73.07|75.14|72.94|0
1638280270000|2021-11-30 13:51:10|75.22|73.02|75.31|73.11|75.31|73.11|75.22|73.02|0
1638280280000|2021-11-30 13:51:20|75.22|73.02|75.27|73.07|75.31|73.11|75.22|73.02|0
1638280290000|2021-11-30 13:51:30|75.22|73.02|75.05|72.85|75.22|73.02|75.05|72.85|0
1638280300000|2021-11-30 13:51:40|75.09|72.89|75.14|72.94|75.14|72.94|75.05|72.85|0
1638280310000|2021-11-30 13:51:50|75.22|73.02|75.14|72.94|75.22|73.02|75.14|72.94|0
1638280320000|2021-11-30 13:52:00|75.09|72.89|75.05|72.85|75.09|72.89|75.05|72.85|0
1638280330000|2021-11-30 13:52:10|75.09|72.89|75.09|72.89|75.14|72.94|75.09|72.89|0
1638280340000|2021-11-30 13:52:20|75.05|72.85|75.18|72.98|75.18|72.98|75.05|72.85|0
1638280350000|2021-11-30 13:52:30|75.14|72.94|75.09|72.89|75.14|72.94|75.09|72.89|0
1638280360000|2021-11-30 13:52:40|75.14|72.94|75.14|72.94|75.14|72.94|75.14|72.94|0
1638280370000|2021-11-30 13:52:50|75.09|72.89|75.05|72.85|75.09|72.89|75.05|72.85|0
1638280380000|2021-11-30 13:53:00|75.09|72.89|75.05|72.85|75.09|72.89|75.05|72.85|0
1638280390000|2021-11-30 13:53:10|75.09|72.89|75.14|72.94|75.14|72.94|75.09|72.89|0
1638280400000|2021-11-30 13:53:20|75.05|72.85|75.05|72.85|75.09|72.89|75.05|72.85|0
1638280410000|2021-11-30 13:53:30|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1638280420000|2021-11-30 13:53:40|75.05|72.85|75.01|72.81|75.05|72.85|75.01|72.81|0
1638280430000|2021-11-30 13:53:50|74.97|72.77|74.96|72.76|74.97|72.77|74.92|72.72|0
1638280440000|2021-11-30 13:54:00|75.03|72.83|75.01|72.81|75.03|72.83|75.01|72.81|0
1638280450000|2021-11-30 13:54:10|74.96|72.76|74.9|72.7|74.96|72.76|74.9|72.7|0
1638280460000|2021-11-30 13:54:20|74.92|72.72|74.88|72.68|74.92|72.72|74.88|72.68|0
1638280470000|2021-11-30 13:54:30|74.84|72.64|74.9|72.7|74.9|72.7|74.84|72.64|0
1638280480000|2021-11-30 13:54:40|74.92|72.72|74.84|72.64|74.92|72.72|74.84|72.64|0
1638280490000|2021-11-30 13:54:50|74.79|72.59|74.79|72.59|74.84|72.64|74.79|72.59|0
1638280500000|2021-11-30 13:55:00|74.84|72.64|74.79|72.59|74.84|72.64|74.79|72.59|0
1638280510000|2021-11-30 13:55:10|74.84|72.64|74.96|72.76|74.96|72.76|74.84|72.64|0
1638280520000|2021-11-30 13:55:20|74.92|72.72|74.96|72.76|74.96|72.76|74.92|72.72|0
1638280530000|2021-11-30 13:55:30|75.05|72.85|74.96|72.76|75.05|72.85|74.92|72.72|0
1638280540000|2021-11-30 13:55:40|75.01|72.81|75.01|72.81|75.01|72.81|75.01|72.81|0
1638280550000|2021-11-30 13:55:50|75.05|72.85|74.92|72.72|75.05|72.85|74.92|72.72|0
1638280560000|2021-11-30 13:56:00|74.88|72.68|74.67|72.47|74.88|72.68|74.67|72.47|0
1638280570000|2021-11-30 13:56:10|74.84|72.64|74.75|72.55|74.84|72.64|74.71|72.51|0
1638280580000|2021-11-30 13:56:20|74.71|72.51|74.62|72.42|74.75|72.55|74.62|72.42|0
1638280590000|2021-11-30 13:56:30|74.58|72.38|74.58|72.38|74.58|72.38|74.54|72.34|0
1638280600000|2021-11-30 13:56:40|74.54|72.34|74.24|72.04|74.54|72.34|74.24|72.04|0
1638280610000|2021-11-30 13:56:50|74.2|72|74.24|72.04|74.24|72.04|74.2|72|0
1638280620000|2021-11-30 13:57:00|74.2|72|74.2|72|74.24|72.04|74.2|72|0
1638280630000|2021-11-30 13:57:10|74.16|71.96|73.9|71.7|74.16|71.96|73.9|71.7|0
1638280640000|2021-11-30 13:57:20|73.86|71.66|73.74|71.54|73.9|71.7|73.74|71.54|0
1638280650000|2021-11-30 13:57:30|73.69|71.49|73.74|71.54|73.78|71.58|73.69|71.49|0
1638280660000|2021-11-30 13:57:40|73.73|71.53|73.78|71.58|73.82|71.62|73.69|71.49|0
1638280670000|2021-11-30 13:57:50|73.86|71.66|73.9|71.7|73.99|71.79|73.86|71.66|0
1638280680000|2021-11-30 13:58:00|73.95|71.75|73.82|71.62|73.95|71.75|73.82|71.62|0
1638280690000|2021-11-30 13:58:10|73.86|71.66|74.03|71.83|74.07|71.87|73.86|71.66|0
1638280700000|2021-11-30 13:58:20|73.99|71.79|74.03|71.83|74.03|71.83|73.94|71.74|0
1638280710000|2021-11-30 13:58:30|74.11|71.91|73.94|71.74|74.11|71.91|73.94|71.74|0
1638280720000|2021-11-30 13:58:40|73.9|71.7|73.9|71.7|73.9|71.7|73.9|71.7|0
1638280730000|2021-11-30 13:58:50|73.86|71.66|73.73|71.53|73.86|71.66|73.73|71.53|0
1638280740000|2021-11-30 13:59:00|73.69|71.49|73.73|71.53|73.73|71.53|73.69|71.49|0
1638280750000|2021-11-30 13:59:10|73.65|71.45|73.65|71.45|73.69|71.49|73.65|71.45|0
1638280760000|2021-11-30 13:59:20|73.69|71.49|73.44|71.24|73.69|71.49|73.44|71.24|0
1638280770000|2021-11-30 13:59:30|73.36|71.16|73.27|71.07|73.36|71.16|73.27|71.07|0
1638280780000|2021-11-30 13:59:40|73.31|71.11|73.44|71.24|73.44|71.24|73.27|71.07|0
1638280790000|2021-11-30 13:59:50|73.36|71.16|73.44|71.24|73.48|71.28|73.31|71.11|0
1638280800000|2021-11-30 14:00:00|73.4|71.2|73.61|71.41|73.61|71.41|73.4|71.2|0
1638280810000|2021-11-30 14:00:10|73.57|71.37|73.52|71.32|73.57|71.37|73.52|71.32|0
1638280820000|2021-11-30 14:00:20|73.57|71.37|73.57|71.37|73.65|71.45|73.57|71.37|0
1638280830000|2021-11-30 14:00:30|73.61|71.41|73.57|71.37|73.61|71.41|73.57|71.37|0
1638280840000|2021-11-30 14:00:40|73.65|71.45|73.78|71.58|73.78|71.58|73.65|71.45|0
1638280850000|2021-11-30 14:00:50|73.9|71.7|73.94|71.74|73.94|71.74|73.86|71.66|0
1638280860000|2021-11-30 14:01:00|73.9|71.7|73.82|71.62|73.9|71.7|73.82|71.62|0
1638280870000|2021-11-30 14:01:10|73.86|71.66|73.99|71.79|73.99|71.79|73.86|71.66|0
1638280880000|2021-11-30 14:01:20|74.03|71.83|73.94|71.74|74.03|71.83|73.94|71.74|0
1638280890000|2021-11-30 14:01:30|73.99|71.79|74.03|71.83|74.07|71.87|73.99|71.79|0
1638280900000|2021-11-30 14:01:40|74.07|71.87|73.86|71.66|74.07|71.87|73.86|71.66|0
1638280910000|2021-11-30 14:01:50|73.77|71.57|73.69|71.49|73.77|71.57|73.69|71.49|0
1638280920000|2021-11-30 14:02:00|73.77|71.57|73.86|71.66|73.86|71.66|73.77|71.57|0
1638280930000|2021-11-30 14:02:10|73.98|71.78|73.98|71.78|74.03|71.83|73.98|71.78|0
1638280940000|2021-11-30 14:02:20|74.03|71.83|74.07|71.87|74.07|71.87|73.98|71.78|0
1638280950000|2021-11-30 14:02:30|74.01|71.81|73.98|71.78|74.01|71.81|73.9|71.7|0
1638280960000|2021-11-30 14:02:40|74.03|71.83|74.58|72.38|74.62|72.42|74.03|71.83|0
1638280970000|2021-11-30 14:02:50|74.62|72.42|73.27|71.07|74.62|72.42|73.27|71.07|0
1638280980000|2021-11-30 14:03:00|73.31|71.11|73.31|71.11|73.31|71.11|73.27|71.07|0
1638280990000|2021-11-30 14:03:10|73.4|71.2|73.35|71.15|73.4|71.2|73.31|71.11|0
1638281000000|2021-11-30 14:03:20|73.31|71.11|73.31|71.11|73.35|71.15|73.31|71.11|0
1638281010000|2021-11-30 14:03:30|73.4|71.2|73.4|71.2|73.44|71.24|73.35|71.15|0
1638281020000|2021-11-30 14:03:40|73.44|71.24|72.1|69.9|73.44|71.24|72.05|69.85|0
1638281030000|2021-11-30 14:03:50|72.12|69.92|72.22|70.02|72.22|70.02|72.1|69.9|0
1638281040000|2021-11-30 14:04:00|72.26|70.06|72.39|70.19|72.39|70.19|72.26|70.06|0
1638281050000|2021-11-30 14:04:10|72.35|70.15|72.3|70.1|72.35|70.15|72.22|70.02|0
1638281060000|2021-11-30 14:04:20|72.26|70.06|72.22|70.02|72.26|70.06|72.22|70.02|0
1638281070000|2021-11-30 14:04:30|72.18|69.98|72.1|69.9|72.18|69.98|72.05|69.85|0
1638281080000|2021-11-30 14:04:40|72.14|69.94|72.05|69.85|72.14|69.94|72.05|69.85|0
1638281090000|2021-11-30 14:04:50|72.01|69.81|71.93|69.73|72.05|69.85|71.93|69.73|0
1638281100000|2021-11-30 14:05:00|71.89|69.69|71.8|69.6|71.89|69.69|71.8|69.6|0
1638281110000|2021-11-30 14:05:10|71.76|69.56|71.76|69.56|71.76|69.56|71.76|69.56|0
1638281120000|2021-11-30 14:05:20|71.72|69.52|71.85|69.65|71.85|69.65|71.72|69.52|0
1638281130000|2021-11-30 14:05:30|71.8|69.6|71.8|69.6|71.8|69.6|71.76|69.56|0
1638281140000|2021-11-30 14:05:40|71.76|69.56|71.93|69.73|71.93|69.73|71.72|69.52|0
1638281150000|2021-11-30 14:05:50|72.01|69.81|71.93|69.73|72.01|69.81|71.89|69.69|0
1638281160000|2021-11-30 14:06:00|71.89|69.69|71.64|69.44|71.89|69.69|71.64|69.44|0
1638281170000|2021-11-30 14:06:10|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1638281180000|2021-11-30 14:06:20|71.62|69.42|71.64|69.44|71.64|69.44|71.6|69.4|0
1638281190000|2021-11-30 14:06:30|71.68|69.48|71.51|69.31|71.68|69.48|71.51|69.31|0
1638281200000|2021-11-30 14:06:40|71.55|69.35|71.6|69.4|71.6|69.4|71.55|69.35|0
1638281210000|2021-11-30 14:06:50|71.64|69.44|71.64|69.44|71.64|69.44|71.64|69.44|0
1638281220000|2021-11-30 14:07:00|71.6|69.4|71.6|69.4|71.64|69.44|71.55|69.35|0
1638281230000|2021-11-30 14:07:10|71.55|69.35|71.47|69.27|71.55|69.35|71.47|69.27|0
1638281240000|2021-11-30 14:07:20|71.51|69.31|71.55|69.35|71.55|69.35|71.47|69.27|0
1638281250000|2021-11-30 14:07:30|71.51|69.31|71.51|69.31|71.55|69.35|71.47|69.27|0
1638281260000|2021-11-30 14:07:40|71.6|69.4|71.6|69.4|71.6|69.4|71.55|69.35|0
1638281270000|2021-11-30 14:07:50|71.55|69.35|71.35|69.15|71.55|69.35|71.35|69.15|0
1638281280000|2021-11-30 14:08:00|71.39|69.19|71.18|68.98|71.39|69.19|71.18|68.98|0
1638281290000|2021-11-30 14:08:10|71.22|69.02|71.22|69.02|71.26|69.06|71.22|69.02|0
1638281300000|2021-11-30 14:08:20|71.26|69.06|71.06|68.86|71.26|69.06|71.06|68.86|0
1638281310000|2021-11-30 14:08:30|71.1|68.9|71.1|68.9|71.1|68.9|71.02|68.82|0
1638281320000|2021-11-30 14:08:40|71.06|68.86|71.02|68.82|71.1|68.9|70.98|68.78|0
1638281330000|2021-11-30 14:08:50|71.06|68.86|71.22|69.02|71.22|69.02|71.06|68.86|0
1638281340000|2021-11-30 14:09:00|71.26|69.06|71.26|69.06|71.26|69.06|71.22|69.02|0
1638281360000|2021-11-30 14:09:20|71.3|69.1|71.35|69.15|71.35|69.15|71.3|69.1|0
1638281370000|2021-11-30 14:09:30|71.3|69.1|71.43|69.23|71.43|69.23|71.3|69.1|0
1638281380000|2021-11-30 14:09:40|71.41|69.21|71.68|69.48|71.68|69.48|71.41|69.21|0
1638281390000|2021-11-30 14:09:50|71.78|69.58|71.84|69.64|71.84|69.64|71.76|69.56|0
1638281400000|2021-11-30 14:10:00|71.8|69.6|71.8|69.6|71.8|69.6|71.72|69.52|0
1638281410000|2021-11-30 14:10:10|71.84|69.64|71.72|69.52|71.84|69.64|71.72|69.52|0
1638281420000|2021-11-30 14:10:20|71.8|69.6|71.93|69.73|71.93|69.73|71.8|69.6|0
1638281430000|2021-11-30 14:10:30|71.88|69.68|71.93|69.73|71.93|69.73|71.88|69.68|0
1638281440000|2021-11-30 14:10:40|71.97|69.77|71.95|69.75|71.97|69.77|71.95|69.75|0
1638281450000|2021-11-30 14:10:50|71.88|69.68|71.88|69.68|71.88|69.68|71.8|69.6|0
1638281460000|2021-11-30 14:11:00|71.97|69.77|71.84|69.64|71.97|69.77|71.8|69.6|0
1638281470000|2021-11-30 14:11:10|71.97|69.77|71.8|69.6|71.97|69.77|71.8|69.6|0
1638281480000|2021-11-30 14:11:20|71.76|69.56|71.76|69.56|71.76|69.56|71.76|69.56|0
1638281490000|2021-11-30 14:11:30|71.72|69.52|71.63|69.43|71.72|69.52|71.63|69.43|0
1638281500000|2021-11-30 14:11:40|71.55|69.35|71.63|69.43|71.63|69.43|71.55|69.35|0
1638281510000|2021-11-30 14:11:50|71.59|69.39|71.53|69.33|71.59|69.39|71.51|69.31|0
1638281520000|2021-11-30 14:12:00|71.51|69.31|71.51|69.31|71.51|69.31|71.47|69.27|0
1638281530000|2021-11-30 14:12:10|71.55|69.35|71.51|69.31|71.55|69.35|71.51|69.31|0
1638281540000|2021-11-30 14:12:20|71.47|69.27|71.55|69.35|71.55|69.35|71.47|69.27|0
1638281550000|2021-11-30 14:12:30|71.43|69.23|71.51|69.31|71.51|69.31|71.43|69.23|0
1638281560000|2021-11-30 14:12:40|71.47|69.27|71.39|69.19|71.47|69.27|71.39|69.19|0
1638281570000|2021-11-30 14:12:50|71.43|69.23|71.55|69.35|71.55|69.35|71.43|69.23|0
1638281580000|2021-11-30 14:13:00|71.59|69.39|71.63|69.43|71.63|69.43|71.59|69.39|0
1638281590000|2021-11-30 14:13:10|71.59|69.39|71.55|69.35|71.59|69.39|71.51|69.31|0
1638281600000|2021-11-30 14:13:20|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1638281610000|2021-11-30 14:13:30|71.67|69.47|71.76|69.56|71.76|69.56|71.67|69.47|0
1638281620000|2021-11-30 14:13:40|71.72|69.52|71.72|69.52|71.76|69.56|71.72|69.52|0
1638281630000|2021-11-30 14:13:50|71.7|69.5|71.76|69.56|71.76|69.56|71.67|69.47|0
1638281650000|2021-11-30 14:14:10|71.8|69.6|71.92|69.72|71.92|69.72|71.8|69.6|0
1638281660000|2021-11-30 14:14:20|71.88|69.68|71.92|69.72|71.92|69.72|71.88|69.68|0
1638281670000|2021-11-30 14:14:30|71.88|69.68|71.92|69.72|71.97|69.77|71.88|69.68|0
1638281680000|2021-11-30 14:14:40|71.97|69.77|71.92|69.72|71.97|69.77|71.92|69.72|0
1638281690000|2021-11-30 14:14:50|71.88|69.68|71.88|69.68|71.88|69.68|71.84|69.64|0
1638281700000|2021-11-30 14:15:00|71.84|69.64|71.96|69.76|71.96|69.76|71.84|69.64|0
1638281710000|2021-11-30 14:15:10|72.01|69.81|72.05|69.85|72.05|69.85|72.01|69.81|0
1638281720000|2021-11-30 14:15:20|71.96|69.76|72.03|69.83|72.03|69.83|71.92|69.72|0
1638281730000|2021-11-30 14:15:30|72.05|69.85|72.13|69.93|72.13|69.93|72.05|69.85|0
1638281740000|2021-11-30 14:15:40|72.09|69.89|72.21|70.01|72.21|70.01|72.09|69.89|0
1638281750000|2021-11-30 14:15:50|72.26|70.06|72.21|70.01|72.26|70.06|72.21|70.01|0
1638281760000|2021-11-30 14:16:00|72.26|70.06|72.17|69.97|72.28|70.08|72.17|69.97|0
1638281770000|2021-11-30 14:16:10|72.21|70.01|72.21|70.01|72.26|70.06|72.21|70.01|0
1638281780000|2021-11-30 14:16:20|72.17|69.97|72.09|69.89|72.17|69.97|72.09|69.89|0
1638281790000|2021-11-30 14:16:30|72.13|69.93|72.26|70.06|72.26|70.06|72.09|69.89|0
1638281800000|2021-11-30 14:16:40|72.21|70.01|72.09|69.89|72.21|70.01|72.09|69.89|0
1638281810000|2021-11-30 14:16:50|72.05|69.85|72.09|69.89|72.09|69.89|72.05|69.85|0
1638281820000|2021-11-30 14:17:00|72.11|69.91|71.99|69.79|72.11|69.91|71.99|69.79|0
1638281830000|2021-11-30 14:17:10|72.05|69.85|72.05|69.85|72.05|69.85|72.03|69.83|0
1638281840000|2021-11-30 14:17:20|72.13|69.93|72.11|69.91|72.13|69.93|72.11|69.91|0
1638281850000|2021-11-30 14:17:30|72.09|69.89|72.17|69.97|72.17|69.97|72.09|69.89|0
1638281860000|2021-11-30 14:17:40|72.13|69.93|72.13|69.93|72.17|69.97|72.13|69.93|0
1638281870000|2021-11-30 14:17:50|72.21|70.01|72.21|70.01|72.21|70.01|72.21|70.01|0
1638281880000|2021-11-30 14:18:00|72.09|69.89|72.05|69.85|72.09|69.89|72.05|69.85|0
1638281890000|2021-11-30 14:18:10|72.09|69.89|72.09|69.89|72.09|69.89|72.05|69.85|0
1638281900000|2021-11-30 14:18:20|72.05|69.85|72.09|69.89|72.09|69.89|71.96|69.76|0
1638281910000|2021-11-30 14:18:30|72.05|69.85|72|69.8|72.05|69.85|72|69.8|0
1638281920000|2021-11-30 14:18:40|71.98|69.78|72|69.8|72|69.8|71.98|69.78|0
1638281930000|2021-11-30 14:18:50|71.96|69.76|71.88|69.68|71.96|69.76|71.88|69.68|0
1638281940000|2021-11-30 14:19:00|71.84|69.64|71.88|69.68|71.88|69.68|71.84|69.64|0
1638281950000|2021-11-30 14:19:10|71.84|69.64|71.8|69.6|71.84|69.64|71.8|69.6|0
1638281960000|2021-11-30 14:19:20|71.75|69.55|71.71|69.51|71.75|69.55|71.71|69.51|0
1638281970000|2021-11-30 14:19:30|71.67|69.47|71.63|69.43|71.67|69.47|71.63|69.43|0
1638281980000|2021-11-30 14:19:40|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1638281990000|2021-11-30 14:19:50|71.55|69.35|71.63|69.43|71.63|69.43|71.55|69.35|0
1638282000000|2021-11-30 14:20:00|71.59|69.39|71.55|69.35|71.59|69.39|71.55|69.35|0
1638282010000|2021-11-30 14:20:10|71.51|69.31|71.46|69.26|71.51|69.31|71.46|69.26|0
1638282020000|2021-11-30 14:20:20|71.51|69.31|71.46|69.26|71.55|69.35|71.46|69.26|0
1638282030000|2021-11-30 14:20:30|71.42|69.22|71.38|69.18|71.42|69.22|71.38|69.18|0
1638282040000|2021-11-30 14:20:40|71.3|69.1|71.38|69.18|71.38|69.18|71.28|69.08|0
1638282050000|2021-11-30 14:20:50|71.34|69.14|71.3|69.1|71.34|69.14|71.3|69.1|0
1638282060000|2021-11-30 14:21:00|71.34|69.14|71.26|69.06|71.34|69.14|71.26|69.06|0
1638282070000|2021-11-30 14:21:10|71.22|69.02|71.17|68.97|71.26|69.06|71.17|68.97|0
1638282080000|2021-11-30 14:21:20|71.13|68.93|71.17|68.97|71.17|68.97|71.13|68.93|0
1638282090000|2021-11-30 14:21:30|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1638282100000|2021-11-30 14:21:40|71.26|69.06|71.22|69.02|71.26|69.06|71.22|69.02|0
1638282110000|2021-11-30 14:21:50|71.2|69|71.17|68.97|71.2|69|71.17|68.97|0
1638282120000|2021-11-30 14:22:00|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1638282130000|2021-11-30 14:22:10|71.2|69|71.17|68.97|71.21|69.01|71.17|68.97|0
1638282140000|2021-11-30 14:22:20|71.21|69.01|71.13|68.93|71.26|69.06|71.13|68.93|0
1638282150000|2021-11-30 14:22:30|71.17|68.97|71.21|69.01|71.26|69.06|71.17|68.97|0
1638282160000|2021-11-30 14:22:40|71.26|69.06|71.34|69.14|71.34|69.14|71.26|69.06|0
1638282170000|2021-11-30 14:22:50|71.42|69.22|71.46|69.26|71.46|69.26|71.4|69.2|0
1638282180000|2021-11-30 14:23:00|71.42|69.22|71.38|69.18|71.42|69.22|71.38|69.18|0
1638282190000|2021-11-30 14:23:10|71.36|69.16|71.38|69.18|71.38|69.18|71.34|69.14|0
1638282200000|2021-11-30 14:23:20|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1638282210000|2021-11-30 14:23:30|71.26|69.06|71.21|69.01|71.26|69.06|71.21|69.01|0
1638282220000|2021-11-30 14:23:40|71.13|68.93|71.13|68.93|71.13|68.93|71.09|68.89|0
1638282230000|2021-11-30 14:23:50|71.05|68.85|71.21|69.01|71.21|69.01|71.05|68.85|0
1638282240000|2021-11-30 14:24:00|71.25|69.05|71.21|69.01|71.25|69.05|71.21|69.01|0
1638282250000|2021-11-30 14:24:10|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1638282260000|2021-11-30 14:24:20|71.09|68.89|71.17|68.97|71.17|68.97|71.09|68.89|0
1638282270000|2021-11-30 14:24:30|71.15|68.95|71.13|68.93|71.15|68.95|71.13|68.93|0
1638282280000|2021-11-30 14:24:40|71.09|68.89|71.09|68.89|71.09|68.89|71.09|68.89|0
1638282290000|2021-11-30 14:24:50|71.05|68.85|71.09|68.89|71.13|68.93|71.05|68.85|0
1638282300000|2021-11-30 14:25:00|71.17|68.97|71.05|68.85|71.17|68.97|71.05|68.85|0
1638282310000|2021-11-30 14:25:10|71.01|68.81|70.92|68.72|71.01|68.81|70.92|68.72|0
1638282320000|2021-11-30 14:25:20|70.84|68.64|70.92|68.72|70.92|68.72|70.84|68.64|0
1638282330000|2021-11-30 14:25:30|71.05|68.85|71.05|68.85|71.05|68.85|71.01|68.81|0
1638282340000|2021-11-30 14:25:40|71.09|68.89|71.09|68.89|71.13|68.93|71.09|68.89|0
1638282350000|2021-11-30 14:25:50|71.17|68.97|71.21|69.01|71.25|69.05|71.17|68.97|0
1638282360000|2021-11-30 14:26:00|71.17|68.97|71.13|68.93|71.17|68.97|71.13|68.93|0
1638282370000|2021-11-30 14:26:10|71.05|68.85|71.05|68.85|71.09|68.89|71.05|68.85|0
1638282380000|2021-11-30 14:26:20|71.09|68.89|71.13|68.93|71.17|68.97|71.09|68.89|0
1638282390000|2021-11-30 14:26:30|71.21|69.01|71.11|68.91|71.21|69.01|71.11|68.91|0
1638282400000|2021-11-30 14:26:40|71.09|68.89|71.05|68.85|71.09|68.89|71.05|68.85|0
1638282410000|2021-11-30 14:26:50|71.07|68.87|71.07|68.87|71.07|68.87|71.07|68.87|0
1638282420000|2021-11-30 14:27:00|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1638282430000|2021-11-30 14:27:10|71.09|68.89|71.13|68.93|71.13|68.93|71.09|68.89|0
1638282440000|2021-11-30 14:27:20|71.15|68.95|71.13|68.93|71.15|68.95|71.13|68.93|0
1638282450000|2021-11-30 14:27:30|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1638282460000|2021-11-30 14:27:40|71.21|69.01|71.21|69.01|71.21|69.01|71.21|69.01|0
1638282470000|2021-11-30 14:27:50|71.23|69.03|71.21|69.01|71.23|69.03|71.21|69.01|0
1638282480000|2021-11-30 14:28:00|71.23|69.03|71.34|69.14|71.34|69.14|71.23|69.03|0
1638282490000|2021-11-30 14:28:10|71.36|69.16|71.46|69.26|71.46|69.26|71.36|69.16|0
1638282500000|2021-11-30 14:28:20|71.5|69.3|71.42|69.22|71.5|69.3|71.42|69.22|0
1638282510000|2021-11-30 14:28:30|71.38|69.18|71.42|69.22|71.46|69.26|71.38|69.18|0
1638282520000|2021-11-30 14:28:40|71.38|69.18|71.42|69.22|71.42|69.22|71.38|69.18|0
1638282530000|2021-11-30 14:28:50|71.33|69.13|71.33|69.13|71.33|69.13|71.29|69.09|0
1638282540000|2021-11-30 14:29:00|71.36|69.16|71.42|69.22|71.42|69.22|71.33|69.13|0
1638282550000|2021-11-30 14:29:10|71.44|69.24|71.44|69.24|71.44|69.24|71.42|69.22|0
1638282560000|2021-11-30 14:29:20|71.42|69.22|71.42|69.22|71.42|69.22|71.42|69.22|0
1638282570000|2021-11-30 14:29:30|71.36|69.16|71.38|69.18|71.38|69.18|71.33|69.13|0
1638282580000|2021-11-30 14:29:40|71.36|69.16|71.48|69.28|71.48|69.28|71.36|69.16|0
1638282590000|2021-11-30 14:29:50|71.54|69.34|71.58|69.38|71.58|69.38|71.54|69.34|0
1638282600000|2021-11-30 14:30:00|71.6|69.4|71.62|69.42|71.67|69.47|71.48|69.28|0
1638282610000|2021-11-30 14:30:10|71.79|69.59|72.04|69.84|72.04|69.84|71.79|69.59|0
1638282620000|2021-11-30 14:30:20|71.91|69.71|72.08|69.88|72.08|69.88|71.91|69.71|0
1638282630000|2021-11-30 14:30:30|72.25|70.05|72.33|70.13|72.41|70.21|72.25|70.05|0
1638282640000|2021-11-30 14:30:40|72.16|69.96|72.25|70.05|72.25|70.05|72.08|69.88|0
1638282650000|2021-11-30 14:30:50|72.29|70.09|72.08|69.88|72.29|70.09|72.08|69.88|0
1638282660000|2021-11-30 14:31:00|71.79|69.59|71.71|69.51|71.79|69.59|71.62|69.42|0
1638282670000|2021-11-30 14:31:10|71.79|69.59|71.75|69.55|71.83|69.63|71.75|69.55|0
1638282680000|2021-11-30 14:31:20|71.62|69.42|71.66|69.46|71.83|69.63|71.62|69.42|0
1638282690000|2021-11-30 14:31:30|71.62|69.42|71.87|69.67|71.96|69.76|71.62|69.42|0
1638282700000|2021-11-30 14:31:40|71.81|69.61|71.79|69.59|71.87|69.67|71.79|69.59|0
1638282710000|2021-11-30 14:31:50|71.75|69.55|71.79|69.59|71.79|69.59|71.66|69.46|0
1638282720000|2021-11-30 14:32:00|71.89|69.69|71.66|69.46|71.89|69.69|71.62|69.42|0
1638282730000|2021-11-30 14:32:10|71.75|69.55|71.79|69.59|71.87|69.67|71.71|69.51|0
1638282740000|2021-11-30 14:32:20|71.91|69.71|70.54|68.34|71.91|69.71|70.54|68.34|0
1638282750000|2021-11-30 14:32:30|70.42|68.22|69.96|67.76|70.42|68.22|69.96|67.76|0
1638282760000|2021-11-30 14:32:40|69.76|67.56|69.48|67.28|69.8|67.6|69.48|67.28|0
1638282770000|2021-11-30 14:32:50|69.56|67.36|69.23|67.03|69.56|67.36|69.23|67.03|0
1638282780000|2021-11-30 14:33:00|69.07|66.87|69.15|66.95|69.15|66.95|69.07|66.87|0
1638282790000|2021-11-30 14:33:10|69.39|67.19|69.64|67.44|69.64|67.44|69.23|67.03|0
1638282800000|2021-11-30 14:33:20|69.6|67.4|69.72|67.52|69.72|67.52|69.48|67.28|0
1638282810000|2021-11-30 14:33:30|69.76|67.56|69.68|67.48|69.76|67.56|69.56|67.36|0
1638282820000|2021-11-30 14:33:40|69.58|67.38|69.43|67.23|69.58|67.38|69.43|67.23|0
1638282830000|2021-11-30 14:33:50|69.47|67.27|69.56|67.36|69.68|67.48|69.47|67.27|0
1638282840000|2021-11-30 14:34:00|69.52|67.32|69.52|67.32|69.52|67.32|69.31|67.11|0
1638282850000|2021-11-30 14:34:10|69.39|67.19|69.35|67.15|69.39|67.19|69.31|67.11|0
1638282860000|2021-11-30 14:34:20|69.52|67.32|69.64|67.44|69.64|67.44|69.39|67.19|0
1638282870000|2021-11-30 14:34:30|69.6|67.4|70|67.8|70|67.8|69.6|67.4|0
1638282880000|2021-11-30 14:34:40|70.05|67.85|69.78|67.58|70.05|67.85|69.78|67.58|0
1638282890000|2021-11-30 14:34:50|69.76|67.56|69.68|67.48|69.8|67.6|69.68|67.48|0
1638282900000|2021-11-30 14:35:00|69.56|67.36|69.68|67.48|69.76|67.56|69.56|67.36|0
1638282910000|2021-11-30 14:35:10|69.56|67.36|69.88|67.68|69.88|67.68|69.56|67.36|0
1638282920000|2021-11-30 14:35:20|69.84|67.64|70|67.8|70|67.8|69.84|67.64|0
1638282930000|2021-11-30 14:35:30|70.19|67.99|70.27|68.07|70.27|68.07|70.17|67.97|0
1638282940000|2021-11-30 14:35:40|70.31|68.11|70.56|68.36|70.68|68.48|70.31|68.11|0
1638282950000|2021-11-30 14:35:50|70.43|68.23|70.1|67.9|70.76|68.56|70.1|67.9|0
1638282960000|2021-11-30 14:36:00|70.02|67.82|70.02|67.82|70.02|67.82|69.93|67.73|0
1638282970000|2021-11-30 14:36:10|70.22|68.02|70.51|68.31|70.55|68.35|70.22|68.02|0
1638282980000|2021-11-30 14:36:20|70.63|68.43|70.84|68.64|70.84|68.64|70.63|68.43|0
1638282990000|2021-11-30 14:36:30|70.88|68.68|71.3|69.1|71.3|69.1|70.88|68.68|0
1638283000000|2021-11-30 14:36:40|71.17|68.97|71.3|69.1|71.3|69.1|71.05|68.85|0
1638283010000|2021-11-30 14:36:50|71.34|69.14|71.05|68.85|71.34|69.14|71.05|68.85|0
1638283020000|2021-11-30 14:37:00|71.3|69.1|70.92|68.72|71.42|69.22|70.92|68.72|0
1638283030000|2021-11-30 14:37:10|70.84|68.64|71.09|68.89|71.09|68.89|70.84|68.64|0
1638283040000|2021-11-30 14:37:20|71|68.8|71.3|69.1|71.3|69.1|71|68.8|0
1638283050000|2021-11-30 14:37:30|71.21|69.01|71.42|69.22|71.42|69.22|71.21|69.01|0
1638283060000|2021-11-30 14:37:40|71.38|69.18|71.5|69.3|71.5|69.3|71.38|69.18|0
1638283070000|2021-11-30 14:37:50|71.38|69.18|70.28|68.08|71.38|69.18|70.28|68.08|0
1638283080000|2021-11-30 14:38:00|70.16|67.96|71.78|69.58|71.86|69.66|70.07|67.87|0
1638283090000|2021-11-30 14:38:10|71.91|69.71|71.82|69.62|71.91|69.71|71.74|69.54|0
1638283100000|2021-11-30 14:38:20|71.7|69.5|72.03|69.83|72.07|69.87|71.7|69.5|0
1638283110000|2021-11-30 14:38:30|72.14|69.94|72.48|70.28|72.48|70.28|72.14|69.94|0
1638283120000|2021-11-30 14:38:40|72.39|70.19|72.39|70.19|72.48|70.28|72.39|70.19|0
1638283130000|2021-11-30 14:38:50|72.35|70.15|72.54|70.34|72.54|70.34|72.35|70.15|0
1638283140000|2021-11-30 14:39:00|71.68|69.48|71.68|69.48|71.68|69.48|71.56|69.36|0
1638283150000|2021-11-30 14:39:10|71.72|69.52|71.6|69.4|71.77|69.57|71.6|69.4|0
1638283160000|2021-11-30 14:39:20|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1638283170000|2021-11-30 14:39:30|71.47|69.27|71.18|68.98|71.47|69.27|71.18|68.98|0
1638283180000|2021-11-30 14:39:40|71.31|69.11|71.27|69.07|71.31|69.11|71.18|68.98|0
1638283190000|2021-11-30 14:39:50|71.18|68.98|71.18|68.98|71.39|69.19|71.18|68.98|0
1638283200000|2021-11-30 14:40:00|70.89|68.69|70.69|68.49|70.89|68.69|70.6|68.4|0
1638283210000|2021-11-30 14:40:10|70.77|68.57|70.6|68.4|70.77|68.57|70.6|68.4|0
1638283220000|2021-11-30 14:40:20|70.48|68.28|70.44|68.24|70.48|68.28|70.4|68.2|0
1638283230000|2021-11-30 14:40:30|70.52|68.32|70.93|68.73|70.93|68.73|70.52|68.32|0
1638283240000|2021-11-30 14:40:40|71.04|68.84|71.27|69.07|71.27|69.07|71.04|68.84|0
1638283250000|2021-11-30 14:40:50|71.18|68.98|71.1|68.9|71.22|69.02|71.1|68.9|0
1638283260000|2021-11-30 14:41:00|71.02|68.82|71.06|68.86|71.06|68.86|71.02|68.82|0
1638283270000|2021-11-30 14:41:10|71.14|68.94|71.08|68.88|71.14|68.94|71.06|68.86|0
1638283280000|2021-11-30 14:41:20|71.14|68.94|71.18|68.98|71.18|68.98|71.1|68.9|0
1638283290000|2021-11-30 14:41:30|71.25|69.05|71.43|69.23|71.43|69.23|71.25|69.05|0
1638283300000|2021-11-30 14:41:40|71.47|69.27|71.26|69.06|71.6|69.4|71.26|69.06|0
1638283310000|2021-11-30 14:41:50|71.1|68.9|71.1|68.9|71.14|68.94|71.1|68.9|0
1638283320000|2021-11-30 14:42:00|70.95|68.75|70.52|68.32|70.95|68.75|70.52|68.32|0
1638283330000|2021-11-30 14:42:10|70.27|68.07|70.25|68.05|70.32|68.12|70.19|67.99|0
1638283340000|2021-11-30 14:42:20|70.3|68.1|70.11|67.91|70.3|68.1|70.11|67.91|0
1638283350000|2021-11-30 14:42:30|70.19|67.99|70.27|68.07|70.36|68.16|70.19|67.99|0
1638283360000|2021-11-30 14:42:40|70.4|68.2|70.27|68.07|70.4|68.2|70.23|68.03|0
1638283370000|2021-11-30 14:42:50|70.6|68.4|70.48|68.28|70.6|68.4|70.48|68.28|0
1638283380000|2021-11-30 14:43:00|70.56|68.36|70.48|68.28|70.56|68.36|70.48|68.28|0
1638283390000|2021-11-30 14:43:10|70.44|68.24|70.68|68.48|70.68|68.48|70.44|68.24|0
1638283400000|2021-11-30 14:43:20|70.52|68.32|70.27|68.07|70.52|68.32|70.27|68.07|0
1638283410000|2021-11-30 14:43:30|70.15|67.95|70.64|68.44|70.64|68.44|70.15|67.95|0
1638283420000|2021-11-30 14:43:40|70.73|68.53|70.73|68.53|70.85|68.65|70.73|68.53|0
1638283430000|2021-11-30 14:43:50|70.77|68.57|70.68|68.48|70.77|68.57|70.68|68.48|0
1638283440000|2021-11-30 14:44:00|70.73|68.53|70.6|68.4|70.85|68.65|70.6|68.4|0
1638283450000|2021-11-30 14:44:10|70.68|68.48|70.89|68.69|70.89|68.69|70.68|68.48|0
1638283460000|2021-11-30 14:44:20|70.85|68.65|71.06|68.86|71.06|68.86|70.85|68.65|0
1638283470000|2021-11-30 14:44:30|70.93|68.73|70.81|68.61|70.97|68.77|70.81|68.61|0
1638283480000|2021-11-30 14:44:40|70.73|68.53|70.68|68.48|70.81|68.61|70.68|68.48|0
1638283490000|2021-11-30 14:44:50|70.64|68.44|70.56|68.36|70.64|68.44|70.56|68.36|0
1638283500000|2021-11-30 14:45:00|70.5|68.3|70.77|68.57|70.77|68.57|70.5|68.3|0
1638283510000|2021-11-30 14:45:10|70.68|68.48|70.35|68.15|70.68|68.48|70.27|68.07|0
1638283520000|2021-11-30 14:45:20|70.31|68.11|70.27|68.07|70.52|68.32|70.23|68.03|0
1638283530000|2021-11-30 14:45:30|70.44|68.24|69.95|67.75|70.44|68.24|69.95|67.75|0
1638283540000|2021-11-30 14:45:40|70.03|67.83|70.23|68.03|70.23|68.03|69.86|67.66|0
1638283550000|2021-11-30 14:45:50|70.29|68.09|70.56|68.36|70.56|68.36|70.27|68.07|0
1638283560000|2021-11-30 14:46:00|70.4|68.2|70.68|68.48|70.77|68.57|70.4|68.2|0
1638283570000|2021-11-30 14:46:10|70.6|68.4|70.29|68.09|70.6|68.4|70.29|68.09|0
1638283580000|2021-11-30 14:46:20|70.23|68.03|70.27|68.07|70.44|68.24|70.23|68.03|0
1638283590000|2021-11-30 14:46:30|70.35|68.15|70.19|67.99|70.35|68.15|70.07|67.87|0
1638283600000|2021-11-30 14:46:40|70.23|68.03|70.23|68.03|70.23|68.03|70.11|67.91|0
1638283610000|2021-11-30 14:46:50|70.35|68.15|70.31|68.11|70.35|68.15|70.27|68.07|0
1638283620000|2021-11-30 14:47:00|70.56|68.36|70.52|68.32|70.64|68.44|70.52|68.32|0
1638283630000|2021-11-30 14:47:10|70.44|68.24|70.48|68.28|70.48|68.28|70.35|68.15|0
1638283640000|2021-11-30 14:47:20|70.44|68.24|70.72|68.52|70.72|68.52|70.44|68.24|0
1638283650000|2021-11-30 14:47:30|70.85|68.65|71.01|68.81|71.05|68.85|70.85|68.65|0
1638283660000|2021-11-30 14:47:40|71.26|69.06|71.22|69.02|71.26|69.06|71.1|68.9|0
1638283670000|2021-11-30 14:47:50|71.26|69.06|71.14|68.94|71.26|69.06|70.99|68.79|0
1638283680000|2021-11-30 14:48:00|70.93|68.73|71.12|68.92|71.12|68.92|70.72|68.52|0
1638283690000|2021-11-30 14:48:10|71.1|68.9|71.01|68.81|71.2|69|71.01|68.81|0
1638283700000|2021-11-30 14:48:20|71.1|68.9|71.18|68.98|71.26|69.06|71.1|68.9|0
1638283710000|2021-11-30 14:48:30|71.24|69.04|71.26|69.06|71.26|69.06|71.18|68.98|0
1638283720000|2021-11-30 14:48:40|71.39|69.19|71.22|69.02|71.39|69.19|71.18|68.98|0
1638283730000|2021-11-30 14:48:50|71.39|69.19|71.3|69.1|71.39|69.19|71.3|69.1|0
1638283740000|2021-11-30 14:49:00|71.18|68.98|70.64|68.44|71.18|68.98|70.64|68.44|0
1638283750000|2021-11-30 14:49:10|70.6|68.4|70.72|68.52|70.72|68.52|70.6|68.4|0
1638283760000|2021-11-30 14:49:20|70.68|68.48|71.01|68.81|71.01|68.81|70.68|68.48|0
1638283770000|2021-11-30 14:49:30|70.97|68.77|71.05|68.85|71.14|68.94|70.97|68.77|0
1638283780000|2021-11-30 14:49:40|71.34|69.14|71.34|69.14|71.43|69.23|71.34|69.14|0
1638283790000|2021-11-30 14:49:50|71.38|69.18|71.43|69.23|71.43|69.23|71.38|69.18|0
1638283800000|2021-11-30 14:50:00|71.45|69.25|71.63|69.43|71.63|69.43|71.34|69.14|0
1638283810000|2021-11-30 14:50:10|71.72|69.52|71.34|69.14|71.72|69.52|71.34|69.14|0
1638283820000|2021-11-30 14:50:20|71.22|69.02|71.47|69.27|71.51|69.31|71.22|69.02|0
1638283830000|2021-11-30 14:50:30|71.34|69.14|71.84|69.64|71.84|69.64|71.34|69.14|0
1638283840000|2021-11-30 14:50:40|71.93|69.73|71.8|69.6|71.93|69.73|71.76|69.56|0
1638283850000|2021-11-30 14:50:50|71.72|69.52|71.72|69.52|71.84|69.64|71.72|69.52|0
1638283860000|2021-11-30 14:51:00|71.61|69.41|71.51|69.31|71.61|69.41|71.51|69.31|0
1638283870000|2021-11-30 14:51:10|71.59|69.39|71.38|69.18|71.59|69.39|71.38|69.18|0
1638283880000|2021-11-30 14:51:20|71.45|69.25|71.22|69.02|71.45|69.25|71.16|68.96|0
1638283890000|2021-11-30 14:51:30|71.18|68.98|71.16|68.96|71.26|69.06|71.09|68.89|0
1638283900000|2021-11-30 14:51:40|71.3|69.1|71.43|69.23|71.43|69.23|71.3|69.1|0
1638283910000|2021-11-30 14:51:50|71.38|69.18|71.3|69.1|71.38|69.18|71.3|69.1|0
1638283920000|2021-11-30 14:52:00|71.38|69.18|71.22|69.02|71.51|69.31|71.22|69.02|0
1638283930000|2021-11-30 14:52:10|71.18|68.98|71.22|69.02|71.22|69.02|71.09|68.89|0
1638283940000|2021-11-30 14:52:20|71.13|68.93|71.05|68.85|71.22|69.02|71.05|68.85|0
1638283950000|2021-11-30 14:52:30|71.01|68.81|70.89|68.69|71.05|68.85|70.89|68.69|0
1638283960000|2021-11-30 14:52:40|71.05|68.85|70.76|68.56|71.05|68.85|70.76|68.56|0
1638283970000|2021-11-30 14:52:50|70.89|68.69|70.97|68.77|70.97|68.77|70.8|68.6|0
1638283980000|2021-11-30 14:53:00|70.76|68.56|70.84|68.64|70.84|68.64|70.76|68.56|0
1638283990000|2021-11-30 14:53:10|70.8|68.6|70.72|68.52|70.84|68.64|70.72|68.52|0
1638284000000|2021-11-30 14:53:20|70.68|68.48|70.76|68.56|70.76|68.56|70.64|68.44|0
1638284010000|2021-11-30 14:53:30|70.72|68.52|70.51|68.31|70.72|68.52|70.39|68.19|0
1638284020000|2021-11-30 14:53:40|70.47|68.27|70.43|68.23|70.51|68.31|70.43|68.23|0
1638284030000|2021-11-30 14:53:50|70.6|68.4|70.6|68.4|70.64|68.44|70.56|68.36|0
1638284040000|2021-11-30 14:54:00|70.68|68.48|70.68|68.48|70.72|68.52|70.64|68.44|0
1638284050000|2021-11-30 14:54:10|70.76|68.56|70.8|68.6|70.8|68.6|70.64|68.44|0
1638284060000|2021-11-30 14:54:20|70.76|68.56|70.84|68.64|70.84|68.64|70.76|68.56|0
1638284070000|2021-11-30 14:54:30|70.64|68.44|70.72|68.52|70.8|68.6|70.64|68.44|0
1638284080000|2021-11-30 14:54:40|70.76|68.56|70.47|68.27|70.76|68.56|70.47|68.27|0
1638284090000|2021-11-30 14:54:50|70.51|68.31|70.19|67.99|70.51|68.31|70.19|67.99|0
1638284100000|2021-11-30 14:55:00|70.27|68.07|70.14|67.94|70.31|68.11|70.14|67.94|0
1638284110000|2021-11-30 14:55:10|70.18|67.98|70.27|68.07|70.27|68.07|70.18|67.98|0
1638284120000|2021-11-30 14:55:20|70.43|68.23|70.33|68.13|70.47|68.27|70.33|68.13|0
1638284130000|2021-11-30 14:55:30|70.39|68.19|70.1|67.9|70.47|68.27|70.06|67.86|0
1638284140000|2021-11-30 14:55:40|70.12|67.92|69.86|67.66|70.12|67.92|69.86|67.66|0
1638284150000|2021-11-30 14:55:50|69.78|67.58|69.82|67.62|69.82|67.62|69.78|67.58|0
1638284160000|2021-11-30 14:56:00|69.94|67.74|69.82|67.62|69.94|67.74|69.82|67.62|0
1638284170000|2021-11-30 14:56:10|69.74|67.54|69.53|67.33|69.74|67.54|69.49|67.29|0
1638284180000|2021-11-30 14:56:20|69.49|67.29|69.43|67.23|69.53|67.33|69.43|67.23|0
1638284190000|2021-11-30 14:56:30|69.41|67.21|69.33|67.13|69.45|67.25|69.33|67.13|0
1638284200000|2021-11-30 14:56:40|69.29|67.09|69.37|67.17|69.37|67.17|69.29|67.09|0
1638284210000|2021-11-30 14:56:50|69.29|67.09|69.53|67.33|69.53|67.33|69.29|67.09|0
1638284220000|2021-11-30 14:57:00|69.49|67.29|69.41|67.21|69.53|67.33|69.41|67.21|0
1638284230000|2021-11-30 14:57:10|69.25|67.05|69.41|67.21|69.41|67.21|69.25|67.05|0
1638284240000|2021-11-30 14:57:20|69.53|67.33|69.49|67.29|69.53|67.33|69.49|67.29|0
1638284250000|2021-11-30 14:57:30|69.41|67.21|69.29|67.09|69.41|67.21|69.29|67.09|0
1638284260000|2021-11-30 14:57:40|69.21|67.01|67.82|65.62|69.21|67.01|67.82|65.62|0
1638284270000|2021-11-30 14:57:50|67.78|65.58|69.13|66.93|69.29|67.09|67.78|65.58|0
1638284280000|2021-11-30 14:58:00|69.25|67.05|69.29|67.09|69.29|67.09|69.19|66.99|0
1638284290000|2021-11-30 14:58:10|68.1|65.9|68.06|65.86|68.1|65.9|67.98|65.78|0
1638284300000|2021-11-30 14:58:20|68.05|65.85|68.13|65.93|68.13|65.93|68.05|65.85|0
1638284310000|2021-11-30 14:58:30|68.1|65.9|68.22|66.02|68.22|66.02|68.06|65.86|0
1638284320000|2021-11-30 14:58:40|68.18|65.98|68.26|66.06|68.26|66.06|68.18|65.98|0
1638284330000|2021-11-30 14:58:50|68.25|66.05|68.21|66.01|68.25|66.05|68.18|65.98|0
1638284340000|2021-11-30 14:59:00|68.26|66.06|68.26|66.06|68.33|66.13|68.26|66.06|0
1638284350000|2021-11-30 14:59:10|68.35|66.15|68.51|66.31|68.51|66.31|68.35|66.15|0
1638284360000|2021-11-30 14:59:20|68.55|66.35|68.51|66.31|68.55|66.35|68.47|66.27|0
1638284370000|2021-11-30 14:59:30|68.43|66.23|68.59|66.39|68.59|66.39|68.43|66.23|0
1638284380000|2021-11-30 14:59:40|68.55|66.35|68.73|66.53|68.95|66.75|68.55|66.35|0
1638284390000|2021-11-30 14:59:50|68.75|66.55|68.79|66.59|68.79|66.59|68.75|66.55|0
1638284400000|2021-11-30 15:00:00|69.05|66.85|68.89|66.69|69.05|66.85|68.89|66.69|0
1638284410000|2021-11-30 15:00:10|68.79|66.59|68.47|66.27|68.79|66.59|68.47|66.27|0
1638284420000|2021-11-30 15:00:20|68.51|66.31|68.63|66.43|68.63|66.43|68.43|66.23|0
1638284430000|2021-11-30 15:00:30|68.67|66.47|68.55|66.35|68.71|66.51|68.55|66.35|0
1638284440000|2021-11-30 15:00:40|68.67|66.47|68.63|66.43|68.67|66.47|68.63|66.43|0
1638284450000|2021-11-30 15:00:50|68.59|66.39|68.51|66.31|68.71|66.51|68.51|66.31|0
1638284460000|2021-11-30 15:01:00|68.47|66.27|68.42|66.22|68.47|66.27|68.22|66.02|0
1638284470000|2021-11-30 15:01:10|68.46|66.26|68.63|66.43|68.71|66.51|68.46|66.26|0
1638284480000|2021-11-30 15:01:20|68.51|66.31|68.55|66.35|68.55|66.35|68.46|66.26|0
1638284490000|2021-11-30 15:01:30|68.46|66.26|68.77|66.57|68.77|66.57|68.46|66.26|0
1638284500000|2021-11-30 15:01:40|68.59|66.39|68.63|66.43|68.63|66.43|68.55|66.35|0
1638284510000|2021-11-30 15:01:50|68.83|66.63|68.67|66.47|68.91|66.71|68.67|66.47|0
1638284520000|2021-11-30 15:02:00|68.46|66.26|68.34|66.14|68.46|66.26|68.3|66.1|0
1638284530000|2021-11-30 15:02:10|68.26|66.06|68.06|65.86|68.26|66.06|68.06|65.86|0
1638284540000|2021-11-30 15:02:20|67.98|65.78|68.34|66.14|68.34|66.14|67.98|65.78|0
1638284550000|2021-11-30 15:02:30|68.3|66.1|68.3|66.1|68.3|66.1|68.22|66.02|0
1638284560000|2021-11-30 15:02:40|68.22|66.02|68.5|66.3|68.5|66.3|68.22|66.02|0
1638284570000|2021-11-30 15:02:50|68.38|66.18|68.3|66.1|68.38|66.18|68.26|66.06|0
1638284580000|2021-11-30 15:03:00|68.22|66.02|68.3|66.1|68.3|66.1|68.16|65.96|0
1638284590000|2021-11-30 15:03:10|68.26|66.06|68.54|66.34|68.54|66.34|68.26|66.06|0
1638284600000|2021-11-30 15:03:20|68.26|66.06|68.14|65.94|68.3|66.1|68.14|65.94|0
1638284610000|2021-11-30 15:03:30|68.16|65.96|68.06|65.86|68.16|65.96|68|65.8|0
1638284620000|2021-11-30 15:03:40|68.02|65.82|67.98|65.78|68.06|65.86|67.98|65.78|0
1638284630000|2021-11-30 15:03:50|67.92|65.72|67.62|65.42|67.98|65.78|67.62|65.42|0
1638284640000|2021-11-30 15:04:00|67.54|65.34|67.62|65.42|67.62|65.42|67.54|65.34|0
1638284650000|2021-11-30 15:04:10|67.78|65.58|68.02|65.82|68.02|65.82|67.78|65.58|0
1638284660000|2021-11-30 15:04:20|67.9|65.7|67.94|65.74|67.98|65.78|67.9|65.7|0
1638284670000|2021-11-30 15:04:30|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1638284680000|2021-11-30 15:04:40|67.74|65.54|67.7|65.5|67.74|65.54|67.7|65.5|0
1638284690000|2021-11-30 15:04:50|67.66|65.46|67.78|65.58|67.78|65.58|67.66|65.46|0
1638284700000|2021-11-30 15:05:00|67.94|65.74|67.72|65.52|67.94|65.74|67.7|65.5|0
1638284710000|2021-11-30 15:05:10|67.98|65.78|67.94|65.74|67.98|65.78|67.94|65.74|0
1638284720000|2021-11-30 15:05:20|67.74|65.54|67.78|65.58|67.78|65.58|67.7|65.5|0
1638284730000|2021-11-30 15:05:30|67.86|65.66|67.88|65.68|67.94|65.74|67.86|65.66|0
1638284740000|2021-11-30 15:05:40|67.84|65.64|67.88|65.68|67.9|65.7|67.82|65.62|0
1638284750000|2021-11-30 15:05:50|67.82|65.62|67.7|65.5|67.82|65.62|67.66|65.46|0
1638284760000|2021-11-30 15:06:00|67.62|65.42|67.62|65.42|67.62|65.42|67.62|65.42|0
1638284770000|2021-11-30 15:06:10|67.58|65.38|67.48|65.28|67.58|65.38|67.46|65.26|0
1638284780000|2021-11-30 15:06:20|67.28|65.08|67.1|64.9|67.28|65.08|67.1|64.9|0
1638284790000|2021-11-30 15:06:30|66.98|64.78|67.02|64.82|67.02|64.82|66.87|64.67|0
1638284800000|2021-11-30 15:06:40|66.98|64.78|66.98|64.78|67.02|64.82|66.98|64.78|0
1638284810000|2021-11-30 15:06:50|66.83|64.63|66.89|64.69|66.89|64.69|66.83|64.63|0
1638284820000|2021-11-30 15:07:00|66.83|64.63|66.87|64.67|66.87|64.67|66.79|64.59|0
1638284830000|2021-11-30 15:07:10|66.79|64.59|66.75|64.55|66.87|64.67|66.75|64.55|0
1638284840000|2021-11-30 15:07:20|66.71|64.51|66.67|64.47|66.71|64.51|66.67|64.47|0
1638284850000|2021-11-30 15:07:30|66.71|64.51|66.55|64.35|66.71|64.51|66.55|64.35|0
1638284860000|2021-11-30 15:07:40|66.59|64.39|66.59|64.39|66.59|64.39|66.47|64.27|0
1638284870000|2021-11-30 15:07:50|66.71|64.51|66.83|64.63|66.85|64.65|66.71|64.51|0
1638284880000|2021-11-30 15:08:00|66.86|64.66|67.51|65.31|67.51|65.31|66.75|64.55|0
1638284890000|2021-11-30 15:08:10|67.65|65.45|64.42|62.22|67.65|65.45|64.42|62.22|0
1638284900000|2021-11-30 15:08:20|64.35|62.15|64.35|62.15|64.35|62.15|64.31|62.11|0
1638284910000|2021-11-30 15:08:30|65.63|63.43|65.63|63.43|65.67|63.47|65.63|63.43|0
1638284920000|2021-11-30 15:08:40|65.59|63.39|65.67|63.47|65.71|63.51|65.55|63.35|0
1638284930000|2021-11-30 15:08:50|65.71|63.51|65.82|63.62|65.82|63.62|65.71|63.51|0
1638284940000|2021-11-30 15:09:00|65.79|63.59|65.86|63.66|65.9|63.7|65.79|63.59|0
1638284950000|2021-11-30 15:09:10|65.9|63.7|65.82|63.62|65.94|63.74|65.82|63.62|0
1638284960000|2021-11-30 15:09:20|65.88|63.68|65.9|63.7|65.9|63.7|65.85|63.65|0
1638284970000|2021-11-30 15:09:30|65.86|63.66|65.9|63.7|65.9|63.7|65.86|63.66|0
1638284980000|2021-11-30 15:09:40|65.86|63.66|65.79|63.59|65.86|63.66|65.73|63.53|0
1638284990000|2021-11-30 15:09:50|65.67|63.47|65.59|63.39|65.67|63.47|65.59|63.39|0
1638285000000|2021-11-30 15:10:00|65.75|63.55|65.51|63.31|65.75|63.55|65.51|63.31|0
1638285010000|2021-11-30 15:10:10|65.71|63.51|65.51|63.31|65.71|63.51|65.51|63.31|0
1638285020000|2021-11-30 15:10:20|65.32|63.12|65.43|63.23|65.43|63.23|65.32|63.12|0
1638285030000|2021-11-30 15:10:30|65.39|63.19|65.55|63.35|65.55|63.35|65.39|63.19|0
1638285040000|2021-11-30 15:10:40|65.59|63.39|65.78|63.58|65.78|63.58|65.59|63.39|0
1638285050000|2021-11-30 15:10:50|65.86|63.66|66.06|63.86|66.06|63.86|65.86|63.66|0
1638285060000|2021-11-30 15:11:00|66.1|63.9|66.1|63.9|66.1|63.9|66.02|63.82|0
1638285070000|2021-11-30 15:11:10|66.18|63.98|65.98|63.78|66.18|63.98|65.98|63.78|0
1638285080000|2021-11-30 15:11:20|66.02|63.82|66.1|63.9|66.1|63.9|66.02|63.82|0
1638285090000|2021-11-30 15:11:30|66.14|63.94|66|63.8|66.14|63.94|66|63.8|0
1638285100000|2021-11-30 15:11:40|66.02|63.82|65.9|63.7|66.02|63.82|65.9|63.7|0
1638285110000|2021-11-30 15:11:50|65.92|63.72|66.22|64.02|66.26|64.06|65.92|63.72|0
1638285120000|2021-11-30 15:12:00|66.18|63.98|66.1|63.9|66.22|64.02|66.1|63.9|0
1638285130000|2021-11-30 15:12:10|66.14|63.94|65.94|63.74|66.14|63.94|65.94|63.74|0
1638285140000|2021-11-30 15:12:20|65.98|63.78|66.06|63.86|66.06|63.86|65.98|63.78|0
1638285150000|2021-11-30 15:12:30|66.1|63.9|66.1|63.9|66.1|63.9|66.06|63.86|0
1638285160000|2021-11-30 15:12:40|65.98|63.78|66.14|63.94|66.14|63.94|65.92|63.72|0
1638285170000|2021-11-30 15:12:50|66.22|64.02|66.37|64.17|66.37|64.17|66.22|64.02|0
1638285180000|2021-11-30 15:13:00|66.33|64.13|66.26|64.06|66.33|64.13|66.22|64.02|0
1638285190000|2021-11-30 15:13:10|66.33|64.13|66.29|64.09|66.33|64.13|66.29|64.09|0
1638285200000|2021-11-30 15:13:20|66.33|64.13|66.45|64.25|66.45|64.25|66.29|64.09|0
1638285210000|2021-11-30 15:13:30|66.37|64.17|66.61|64.41|66.61|64.41|66.37|64.17|0
1638285220000|2021-11-30 15:13:40|66.57|64.37|66.65|64.45|66.65|64.45|66.45|64.25|0
1638285230000|2021-11-30 15:13:50|66.61|64.41|66.85|64.65|66.85|64.65|66.61|64.41|0
1638285240000|2021-11-30 15:14:00|66.69|64.49|66.61|64.41|66.69|64.49|66.57|64.37|0
1638285250000|2021-11-30 15:14:10|66.53|64.33|66.61|64.41|66.69|64.49|66.53|64.33|0
1638285260000|2021-11-30 15:14:20|66.65|64.45|66.65|64.45|66.65|64.45|66.65|64.45|0
1638285270000|2021-11-30 15:14:30|66.57|64.37|66.49|64.29|66.57|64.37|66.45|64.25|0
1638285280000|2021-11-30 15:14:40|66.53|64.33|66.61|64.41|66.61|64.41|66.53|64.33|0
1638285290000|2021-11-30 15:14:50|66.65|64.45|66.61|64.41|66.65|64.45|66.61|64.41|0
1638285300000|2021-11-30 15:15:00|66.65|64.45|66.45|64.25|66.69|64.49|66.45|64.25|0
1638285310000|2021-11-30 15:15:10|66.29|64.09|66.33|64.13|66.33|64.13|66.2|64|0
1638285320000|2021-11-30 15:15:20|66.21|64.01|66.25|64.05|66.25|64.05|66.1|63.9|0
1638285330000|2021-11-30 15:15:30|66.29|64.09|66.2|64|66.29|64.09|66.1|63.9|0
1638285340000|2021-11-30 15:15:40|66.06|63.86|66.06|63.86|66.06|63.86|66.02|63.82|0
1638285350000|2021-11-30 15:15:50|66.14|63.94|66.25|64.05|66.25|64.05|66.14|63.94|0
1638285360000|2021-11-30 15:16:00|66.21|64.01|66.25|64.05|66.25|64.05|66.08|63.88|0
1638285370000|2021-11-30 15:16:10|66.14|63.94|66.14|63.94|66.17|63.97|66.14|63.94|0
1638285380000|2021-11-30 15:16:20|66.21|64.01|66.17|63.97|66.21|64.01|66.1|63.9|0
1638285390000|2021-11-30 15:16:30|66.21|64.01|66.31|64.11|66.33|64.13|66.21|64.01|0
1638285400000|2021-11-30 15:16:40|66.29|64.09|66.1|63.9|66.33|64.13|66.1|63.9|0
1638285410000|2021-11-30 15:16:50|66.13|63.93|66.17|63.97|66.23|64.03|66.13|63.93|0
1638285420000|2021-11-30 15:17:00|66.21|64.01|66.21|64.01|66.33|64.13|66.21|64.01|0
1638285430000|2021-11-30 15:17:10|66.13|63.93|66.1|63.9|66.13|63.93|66.1|63.9|0
1638285440000|2021-11-30 15:17:20|66.06|63.86|66.06|63.86|66.17|63.97|66.06|63.86|0
1638285450000|2021-11-30 15:17:30|66.02|63.82|66.13|63.93|66.13|63.93|66.02|63.82|0
1638285460000|2021-11-30 15:17:40|66.1|63.9|66.19|63.99|66.27|64.07|66.1|63.9|0
1638285470000|2021-11-30 15:17:50|66.09|63.89|66.09|63.89|66.09|63.89|66.06|63.86|0
1638285480000|2021-11-30 15:18:00|66.13|63.93|66.25|64.05|66.25|64.05|66.13|63.93|0
1638285490000|2021-11-30 15:18:10|66.23|64.03|66.13|63.93|66.23|64.03|66.13|63.93|0
1638285500000|2021-11-30 15:18:20|66.09|63.89|66.06|63.86|66.09|63.89|66.06|63.86|0
1638285510000|2021-11-30 15:18:30|65.98|63.78|66.09|63.89|66.09|63.89|65.98|63.78|0
1638285520000|2021-11-30 15:18:40|66.21|64.01|66.25|64.05|66.29|64.09|66.17|63.97|0
1638285530000|2021-11-30 15:18:50|66.33|64.13|66.27|64.07|66.33|64.13|66.25|64.05|0
1638285540000|2021-11-30 15:19:00|66.37|64.17|66.29|64.09|66.45|64.25|66.29|64.09|0
1638285550000|2021-11-30 15:19:10|66.25|64.05|66.13|63.93|66.25|64.05|66.13|63.93|0
1638285560000|2021-11-30 15:19:20|66.15|63.95|66.53|64.33|66.53|64.33|66.15|63.95|0
1638285570000|2021-11-30 15:19:30|66.61|64.41|66.57|64.37|66.61|64.41|66.53|64.33|0
1638285580000|2021-11-30 15:19:40|66.69|64.49|66.73|64.53|66.77|64.57|66.65|64.45|0
1638285590000|2021-11-30 15:19:50|66.69|64.49|66.81|64.61|66.81|64.61|66.65|64.45|0
1638285600000|2021-11-30 15:20:00|66.73|64.53|66.89|64.69|67|64.8|66.69|64.49|0
1638285610000|2021-11-30 15:20:10|67|64.8|66.96|64.76|67|64.8|66.96|64.76|0
1638285620000|2021-11-30 15:20:20|67.04|64.84|67|64.8|67.04|64.84|66.96|64.76|0
1638285630000|2021-11-30 15:20:30|67.06|64.86|66.92|64.72|67.12|64.92|66.92|64.72|0
1638285640000|2021-11-30 15:20:40|67|64.8|66.84|64.64|67|64.8|66.84|64.64|0
1638285650000|2021-11-30 15:20:50|66.81|64.61|66.77|64.57|66.84|64.64|66.77|64.57|0
1638285660000|2021-11-30 15:21:00|66.84|64.64|66.88|64.68|66.96|64.76|66.84|64.64|0
1638285670000|2021-11-30 15:21:10|66.65|64.45|66.69|64.49|66.69|64.49|66.65|64.45|0
1638285680000|2021-11-30 15:21:20|66.65|64.45|66.84|64.64|66.84|64.64|66.65|64.45|0
1638285690000|2021-11-30 15:21:30|66.88|64.68|66.87|64.67|66.88|64.68|66.84|64.64|0
1638285700000|2021-11-30 15:21:40|66.88|64.68|67.08|64.88|67.08|64.88|66.88|64.68|0
1638285710000|2021-11-30 15:21:50|67.12|64.92|67.12|64.92|67.16|64.96|67.12|64.92|0
1638285720000|2021-11-30 15:22:00|67.16|64.96|67.32|65.12|67.32|65.12|67.16|64.96|0
1638285730000|2021-11-30 15:22:10|67.48|65.28|67.36|65.16|67.48|65.28|67.36|65.16|0
1638285740000|2021-11-30 15:22:20|67.42|65.22|67.48|65.28|67.52|65.32|67.42|65.22|0
1638285750000|2021-11-30 15:22:30|67.6|65.4|67.64|65.44|67.64|65.44|67.6|65.4|0
1638285760000|2021-11-30 15:22:40|67.72|65.52|67.64|65.44|67.72|65.52|67.64|65.44|0
1638285770000|2021-11-30 15:22:50|67.8|65.6|67.84|65.64|67.84|65.64|67.8|65.6|0
1638285780000|2021-11-30 15:23:00|68.01|65.81|67.92|65.72|68.01|65.81|67.92|65.72|0
1638285790000|2021-11-30 15:23:10|67.88|65.68|67.84|65.64|67.88|65.68|67.84|65.64|0
1638285800000|2021-11-30 15:23:20|67.96|65.76|67.84|65.64|67.96|65.76|67.84|65.64|0
1638285810000|2021-11-30 15:23:30|67.8|65.6|67.84|65.64|67.84|65.64|67.8|65.6|0
1638285820000|2021-11-30 15:23:40|68|65.8|67.92|65.72|68|65.8|67.88|65.68|0
1638285830000|2021-11-30 15:23:50|67.96|65.76|67.68|65.48|67.96|65.76|67.68|65.48|0
1638285840000|2021-11-30 15:24:00|67.84|65.64|67.92|65.72|67.92|65.72|67.8|65.6|0
1638285850000|2021-11-30 15:24:10|67.8|65.6|67.64|65.44|67.8|65.6|67.64|65.44|0
1638285860000|2021-11-30 15:24:20|67.76|65.56|67.8|65.6|67.8|65.6|67.76|65.56|0
1638285870000|2021-11-30 15:24:30|67.84|65.64|67.76|65.56|67.84|65.64|67.76|65.56|0
1638285880000|2021-11-30 15:24:40|67.84|65.64|67.84|65.64|67.84|65.64|67.76|65.56|0
1638285890000|2021-11-30 15:24:50|67.8|65.6|67.76|65.56|67.8|65.6|67.76|65.56|0
1638285900000|2021-11-30 15:25:00|67.68|65.48|67.6|65.4|67.68|65.48|67.6|65.4|0
1638285910000|2021-11-30 15:25:10|67.56|65.36|67.72|65.52|67.72|65.52|67.56|65.36|0
1638285920000|2021-11-30 15:25:20|68.3|66.1|68.38|66.18|68.38|66.18|68.17|65.97|0
1638285930000|2021-11-30 15:25:30|68.44|66.24|68.48|66.28|68.5|66.3|68.44|66.24|0
1638285940000|2021-11-30 15:25:40|68.46|66.26|68.34|66.14|68.46|66.26|68.34|66.14|0
1638285950000|2021-11-30 15:25:50|68.3|66.1|68.34|66.14|68.34|66.14|68.3|66.1|0
1638285960000|2021-11-30 15:26:00|68.3|66.1|68.42|66.22|68.5|66.3|68.3|66.1|0
1638285970000|2021-11-30 15:26:10|68.38|66.18|68.38|66.18|68.38|66.18|68.3|66.1|0
1638285980000|2021-11-30 15:26:20|68.3|66.1|68.01|65.81|68.34|66.14|68.01|65.81|0
1638285990000|2021-11-30 15:26:30|67.97|65.77|68.05|65.85|68.13|65.93|67.97|65.77|0
1638286000000|2021-11-30 15:26:40|68.17|65.97|68.17|65.97|68.17|65.97|68.13|65.93|0
1638286010000|2021-11-30 15:26:50|68.21|66.01|68.05|65.85|68.21|66.01|68.05|65.85|0
1638286020000|2021-11-30 15:27:00|68.13|65.93|68.13|65.93|68.21|66.01|68.13|65.93|0
1638286030000|2021-11-30 15:27:10|68.17|65.97|68.25|66.05|68.25|66.05|68.13|65.93|0
1638286040000|2021-11-30 15:27:20|68.32|66.12|68.21|66.01|68.32|66.12|68.21|66.01|0
1638286050000|2021-11-30 15:27:30|68.29|66.09|68.25|66.05|68.34|66.14|68.25|66.05|0
1638286060000|2021-11-30 15:27:40|68.21|66.01|68.17|65.97|68.25|66.05|68.17|65.97|0
1638286070000|2021-11-30 15:27:50|68.05|65.85|68.05|65.85|68.05|65.85|68.01|65.81|0
1638286080000|2021-11-30 15:28:00|68.01|65.81|67.97|65.77|68.01|65.81|67.97|65.77|0
1638286090000|2021-11-30 15:28:10|67.99|65.79|68.07|65.87|68.07|65.87|67.97|65.77|0
1638286100000|2021-11-30 15:28:20|68.09|65.89|67.89|65.69|68.09|65.89|67.89|65.69|0
1638286110000|2021-11-30 15:28:30|67.85|65.65|67.89|65.69|67.89|65.69|67.81|65.61|0
1638286120000|2021-11-30 15:28:40|67.81|65.61|67.81|65.61|67.81|65.61|67.81|65.61|0
1638286130000|2021-11-30 15:28:50|67.85|65.65|67.73|65.53|67.85|65.65|67.73|65.53|0
1638286140000|2021-11-30 15:29:00|67.85|65.65|67.85|65.65|67.89|65.69|67.85|65.65|0
1638286150000|2021-11-30 15:29:10|67.81|65.61|67.93|65.73|67.97|65.77|67.81|65.61|0
1638286160000|2021-11-30 15:29:20|67.97|65.77|67.89|65.69|67.97|65.77|67.89|65.69|0
1638286170000|2021-11-30 15:29:30|67.97|65.77|68.13|65.93|68.13|65.93|67.97|65.77|0
1638286180000|2021-11-30 15:29:40|68.17|65.97|67.89|65.69|68.17|65.97|67.89|65.69|0
1638286190000|2021-11-30 15:29:50|67.97|65.77|67.93|65.73|67.97|65.77|67.85|65.65|0
1638286200000|2021-11-30 15:30:00|67.65|65.45|67.47|65.27|67.65|65.45|67.47|65.27|0
1638286210000|2021-11-30 15:30:10|67.45|65.25|67.25|65.05|67.57|65.37|67.25|65.05|0
1638286220000|2021-11-30 15:30:20|67.09|64.89|66.85|64.65|67.09|64.89|66.85|64.65|0
1638286230000|2021-11-30 15:30:30|66.77|64.57|67.05|64.85|67.05|64.85|66.77|64.57|0
1638286240000|2021-11-30 15:30:40|67.01|64.81|66.81|64.61|67.01|64.81|66.73|64.53|0
1638286250000|2021-11-30 15:30:50|66.85|64.65|66.69|64.49|66.85|64.65|66.69|64.49|0
1638286260000|2021-11-30 15:31:00|66.81|64.61|66.58|64.38|66.81|64.61|66.58|64.38|0
1638286270000|2021-11-30 15:31:10|66.77|64.57|66.5|64.3|66.77|64.57|66.5|64.3|0
1638286280000|2021-11-30 15:31:20|66.58|64.38|66.62|64.42|66.62|64.42|66.5|64.3|0
1638286290000|2021-11-30 15:31:30|66.46|64.26|66.36|64.16|66.46|64.26|66.34|64.14|0
1638286300000|2021-11-30 15:31:40|66.54|64.34|66.4|64.2|66.54|64.34|66.38|64.18|0
1638286310000|2021-11-30 15:31:50|66.38|64.18|66.58|64.38|66.58|64.38|66.38|64.18|0
1638286320000|2021-11-30 15:32:00|66.46|64.26|66.77|64.57|66.77|64.57|66.46|64.26|0
1638286330000|2021-11-30 15:32:10|66.65|64.45|66.5|64.3|66.65|64.45|66.42|64.22|0
1638286340000|2021-11-30 15:32:20|66.34|64.14|66.42|64.22|66.5|64.3|66.34|64.14|0
1638286350000|2021-11-30 15:32:30|66.5|64.3|66.58|64.38|66.61|64.41|66.5|64.3|0
1638286360000|2021-11-30 15:32:40|66.69|64.49|66.85|64.65|66.85|64.65|66.69|64.49|0
1638286370000|2021-11-30 15:32:50|66.77|64.57|66.61|64.41|66.83|64.63|66.61|64.41|0
1638286380000|2021-11-30 15:33:00|66.58|64.38|66.42|64.22|66.58|64.38|66.42|64.22|0
1638286390000|2021-11-30 15:33:10|66.46|64.26|66.34|64.14|66.46|64.26|66.26|64.06|0
1638286400000|2021-11-30 15:33:20|66.42|64.22|66.5|64.3|66.5|64.3|66.42|64.22|0
1638286410000|2021-11-30 15:33:30|66.57|64.37|66.69|64.49|66.69|64.49|66.57|64.37|0
1638286420000|2021-11-30 15:33:40|66.61|64.41|66.56|64.36|66.69|64.49|66.54|64.34|0
1638286430000|2021-11-30 15:33:50|66.57|64.37|66.57|64.37|66.57|64.37|66.54|64.34|0
1638286440000|2021-11-30 15:34:00|66.65|64.45|66.5|64.3|66.65|64.45|66.5|64.3|0
1638286450000|2021-11-30 15:34:10|66.34|64.14|66.26|64.06|66.38|64.18|66.26|64.06|0
1638286460000|2021-11-30 15:34:20|66.46|64.26|66.38|64.18|66.53|64.33|66.38|64.18|0
1638286470000|2021-11-30 15:34:30|66.32|64.12|66.3|64.1|66.34|64.14|66.3|64.1|0
1638286480000|2021-11-30 15:34:40|66.42|64.22|66.5|64.3|66.5|64.3|66.42|64.22|0
1638286490000|2021-11-30 15:34:50|66.46|64.26|66.38|64.18|66.46|64.26|66.38|64.18|0
1638286500000|2021-11-30 15:35:00|66.26|64.06|66.34|64.14|66.34|64.14|66.22|64.02|0
1638286510000|2021-11-30 15:35:10|66.38|64.18|66.26|64.06|66.38|64.18|66.26|64.06|0
1638286520000|2021-11-30 15:35:20|66.3|64.1|65.91|63.71|66.3|64.1|65.91|63.71|0
1638286530000|2021-11-30 15:35:30|65.87|63.67|65.94|63.74|65.94|63.74|65.71|63.51|0
1638286540000|2021-11-30 15:35:40|66.06|63.86|66.06|63.86|66.1|63.9|66.06|63.86|0
1638286550000|2021-11-30 15:35:50|66.1|63.9|66.42|64.22|66.46|64.26|66.1|63.9|0
1638286560000|2021-11-30 15:36:00|66.61|64.41|67.05|64.85|67.05|64.85|66.61|64.41|0
1638286570000|2021-11-30 15:36:10|67.29|65.09|67.77|65.57|67.77|65.57|67.29|65.09|0
1638286580000|2021-11-30 15:36:20|67.69|65.49|67.61|65.41|67.89|65.69|67.61|65.41|0
1638286590000|2021-11-30 15:36:30|67.73|65.53|67.97|65.77|68.17|65.97|67.73|65.53|0
1638286600000|2021-11-30 15:36:40|67.85|65.65|67.81|65.61|67.85|65.65|67.81|65.61|0
1638286610000|2021-11-30 15:36:50|67.69|65.49|67.45|65.25|67.69|65.49|67.45|65.25|0
1638286620000|2021-11-30 15:37:00|67.81|65.61|67.61|65.41|67.81|65.61|67.61|65.41|0
1638286630000|2021-11-30 15:37:10|67.69|65.49|67.81|65.61|67.81|65.61|67.65|65.45|0
1638286640000|2021-11-30 15:37:20|67.65|65.45|67.77|65.57|67.81|65.61|67.65|65.45|0
1638286650000|2021-11-30 15:37:30|67.81|65.61|68.49|66.29|68.49|66.29|67.81|65.61|0
1638286660000|2021-11-30 15:37:40|68.53|66.33|68.41|66.21|68.53|66.33|68.33|66.13|0
1638286670000|2021-11-30 15:37:50|68.43|66.23|68.33|66.13|68.53|66.33|68.33|66.13|0
1638286680000|2021-11-30 15:38:00|68.17|65.97|68.41|66.21|68.41|66.21|68.17|65.97|0
1638286690000|2021-11-30 15:38:10|68.77|66.57|68.73|66.53|68.77|66.57|68.73|66.53|0
1638286700000|2021-11-30 15:38:20|68.98|66.78|68.65|66.45|68.98|66.78|68.65|66.45|0
1638286710000|2021-11-30 15:38:30|68.61|66.41|67.85|65.65|68.61|66.41|67.81|65.61|0
1638286720000|2021-11-30 15:38:40|67.77|65.57|67.85|65.65|67.85|65.65|67.77|65.57|0
1638286730000|2021-11-30 15:38:50|68.01|65.81|67.97|65.77|68.05|65.85|67.97|65.77|0
1638286740000|2021-11-30 15:39:00|67.99|65.79|67.68|65.48|68.05|65.85|67.68|65.48|0
1638286750000|2021-11-30 15:39:10|67.6|65.4|67.6|65.4|67.6|65.4|67.52|65.32|0
1638286760000|2021-11-30 15:39:20|67.81|65.61|67.6|65.4|67.81|65.61|67.6|65.4|0
1638286770000|2021-11-30 15:39:30|67.93|65.73|67.84|65.64|67.97|65.77|67.84|65.64|0
1638286780000|2021-11-30 15:39:40|67.93|65.73|67.89|65.69|68.09|65.89|67.89|65.69|0
1638286790000|2021-11-30 15:39:50|67.76|65.56|68.01|65.81|68.01|65.81|67.76|65.56|0
1638286800000|2021-11-30 15:40:00|68.05|65.85|68.09|65.89|68.17|65.97|68.05|65.85|0
1638286810000|2021-11-30 15:40:10|68.05|65.85|68.27|66.07|68.27|66.07|68.05|65.85|0
1638286820000|2021-11-30 15:40:20|68.25|66.05|68.33|66.13|68.37|66.17|68.21|66.01|0
1638286830000|2021-11-30 15:40:30|68.13|65.93|67.96|65.76|68.17|65.97|67.96|65.76|0
1638286840000|2021-11-30 15:40:40|67.92|65.72|67.76|65.56|67.92|65.72|67.72|65.52|0
1638286850000|2021-11-30 15:40:50|67.64|65.44|67.6|65.4|67.68|65.48|67.56|65.36|0
1638286860000|2021-11-30 15:41:00|67.64|65.44|67.56|65.36|67.64|65.44|67.56|65.36|0
1638286870000|2021-11-30 15:41:10|67.54|65.34|67.52|65.32|67.54|65.34|67.24|65.04|0
1638286880000|2021-11-30 15:41:20|67.48|65.28|67.6|65.4|67.6|65.4|67.48|65.28|0
1638286890000|2021-11-30 15:41:30|67.8|65.6|67.66|65.46|67.8|65.6|67.66|65.46|0
1638286900000|2021-11-30 15:41:40|67.52|65.32|67.44|65.24|67.6|65.4|67.44|65.24|0
1638286910000|2021-11-30 15:41:50|67.48|65.28|67.44|65.24|67.48|65.28|67.28|65.08|0
1638286920000|2021-11-30 15:42:00|67.6|65.4|67.36|65.16|67.64|65.44|67.36|65.16|0
1638286930000|2021-11-30 15:42:10|67.44|65.24|67.36|65.16|67.44|65.24|67.36|65.16|0
1638286940000|2021-11-30 15:42:20|67.52|65.32|67.76|65.56|67.76|65.56|67.52|65.32|0
1638286950000|2021-11-30 15:42:30|67.72|65.52|67.6|65.4|67.72|65.52|67.6|65.4|0
1638286960000|2021-11-30 15:42:40|67.68|65.48|67.6|65.4|67.68|65.48|67.6|65.4|0
1638286970000|2021-11-30 15:42:50|67.56|65.36|67.6|65.4|67.72|65.52|67.56|65.36|0
1638286980000|2021-11-30 15:43:00|67.56|65.36|67.68|65.48|67.68|65.48|67.56|65.36|0
1638286990000|2021-11-30 15:43:10|67.76|65.56|67.84|65.64|67.86|65.66|67.76|65.56|0
1638287000000|2021-11-30 15:43:20|67.8|65.6|67.92|65.72|67.92|65.72|67.8|65.6|0
1638287010000|2021-11-30 15:43:30|67.88|65.68|67.88|65.68|67.88|65.68|67.84|65.64|0
1638287020000|2021-11-30 15:43:40|67.96|65.76|68|65.8|68|65.8|67.82|65.62|0
1638287030000|2021-11-30 15:43:50|68.04|65.84|67.96|65.76|68.06|65.86|67.96|65.76|0
1638287040000|2021-11-30 15:44:00|68.08|65.88|67.94|65.74|68.12|65.92|67.94|65.74|0
1638287050000|2021-11-30 15:44:10|67.92|65.72|68.37|66.17|68.37|66.17|67.92|65.72|0
1638287060000|2021-11-30 15:44:20|68.33|66.13|68.28|66.08|68.41|66.21|68.28|66.08|0
1638287070000|2021-11-30 15:44:30|68.31|66.11|68.16|65.96|68.31|66.11|68.16|65.96|0
1638287080000|2021-11-30 15:44:40|67.92|65.72|67.88|65.68|67.96|65.76|67.88|65.68|0
1638287090000|2021-11-30 15:44:50|67.96|65.76|68.04|65.84|68.04|65.84|67.96|65.76|0
1638287100000|2021-11-30 15:45:00|68.02|65.82|68.28|66.08|68.28|66.08|68.02|65.82|0
1638287110000|2021-11-30 15:45:10|68.32|66.12|68.28|66.08|68.32|66.12|68.16|65.96|0
1638287120000|2021-11-30 15:45:20|68.32|66.12|68.65|66.45|68.65|66.45|68.32|66.12|0
1638287130000|2021-11-30 15:45:30|68.61|66.41|68.73|66.53|68.73|66.53|68.61|66.41|0
1638287140000|2021-11-30 15:45:40|68.69|66.49|68.81|66.61|68.85|66.65|68.69|66.49|0
1638287150000|2021-11-30 15:45:50|68.77|66.57|68.81|66.61|68.89|66.69|68.77|66.57|0
1638287160000|2021-11-30 15:46:00|68.77|66.57|68.85|66.65|68.85|66.65|68.77|66.57|0
1638287170000|2021-11-30 15:46:10|69.01|66.81|69.1|66.9|69.1|66.9|69.01|66.81|0
1638287180000|2021-11-30 15:46:20|69.26|67.06|67.5|65.3|69.26|67.06|67.5|65.3|0
1638287190000|2021-11-30 15:46:30|67.66|65.46|67.58|65.38|67.7|65.5|67.58|65.38|0
1638287200000|2021-11-30 15:46:40|67.5|65.3|67.14|64.94|67.5|65.3|67.14|64.94|0
1638287210000|2021-11-30 15:46:50|67.1|64.9|67.26|65.06|67.26|65.06|67.1|64.9|0
1638287220000|2021-11-30 15:47:00|67.3|65.1|67.32|65.12|67.32|65.12|67.22|65.02|0
1638287230000|2021-11-30 15:47:10|67.3|65.1|67.46|65.26|67.46|65.26|67.22|65.02|0
1638287240000|2021-11-30 15:47:20|67.5|65.3|67.58|65.38|67.58|65.38|67.5|65.3|0
1638287250000|2021-11-30 15:47:30|67.6|65.4|68.73|66.53|68.85|66.65|67.6|65.4|0
1638287260000|2021-11-30 15:47:40|68.77|66.57|68.9|66.7|68.9|66.7|68.77|66.57|0
1638287270000|2021-11-30 15:47:50|70.76|68.56|70.92|68.72|70.92|68.72|70.76|68.56|0
1638287280000|2021-11-30 15:48:00|70.88|68.68|70.84|68.64|70.92|68.72|70.84|68.64|0
1638287290000|2021-11-30 15:48:10|71.09|68.89|71.21|69.01|71.25|69.05|71.09|68.89|0
1638287300000|2021-11-30 15:48:20|71.17|68.97|71.13|68.93|71.17|68.97|71.09|68.89|0
1638287310000|2021-11-30 15:48:30|71.17|68.97|71.46|69.26|71.46|69.26|71.17|68.97|0
1638287320000|2021-11-30 15:48:40|71.34|69.14|71.42|69.22|71.42|69.22|71.34|69.14|0
1638287330000|2021-11-30 15:48:50|71.38|69.18|71.5|69.3|71.5|69.3|71.38|69.18|0
1638287340000|2021-11-30 15:49:00|71.67|69.47|72.17|69.97|72.17|69.97|71.67|69.47|0
1638287350000|2021-11-30 15:49:10|72.05|69.85|72.03|69.83|72.17|69.97|72.03|69.83|0
1638287360000|2021-11-30 15:49:20|72.09|69.89|72.17|69.97|72.3|70.1|72.09|69.89|0
1638287370000|2021-11-30 15:49:30|72.26|70.06|72.38|70.18|72.38|70.18|72.26|70.06|0
1638287380000|2021-11-30 15:49:40|72.3|70.1|72.13|69.93|72.34|70.14|72.13|69.93|0
1638287390000|2021-11-30 15:49:50|72|69.8|72.3|70.1|72.3|70.1|72|69.8|0
1638287400000|2021-11-30 15:50:00|72.47|70.27|72.57|70.37|72.57|70.37|72.47|70.27|0
1638287410000|2021-11-30 15:50:10|72.64|70.44|72.93|70.73|72.97|70.77|72.64|70.44|0
1638287420000|2021-11-30 15:50:20|72.8|70.6|72.85|70.65|72.85|70.65|72.76|70.56|0
1638287430000|2021-11-30 15:50:30|72.76|70.56|73.1|70.9|73.1|70.9|72.76|70.56|0
1638287440000|2021-11-30 15:50:40|73.14|70.94|73.19|70.99|73.19|70.99|73.14|70.94|0
1638287450000|2021-11-30 15:50:50|73.06|70.86|72.8|70.6|73.06|70.86|72.8|70.6|0
1638287460000|2021-11-30 15:51:00|72.74|70.54|72.72|70.52|72.85|70.65|72.72|70.52|0
1638287470000|2021-11-30 15:51:10|72.8|70.6|73.65|71.45|73.73|71.53|72.68|70.48|0
1638287480000|2021-11-30 15:51:20|73.69|71.49|73.56|71.36|73.77|71.57|73.56|71.36|0
1638287490000|2021-11-30 15:51:30|73.73|71.53|73.41|71.21|73.73|71.53|73.41|71.21|0
1638287500000|2021-11-30 15:51:40|73.48|71.28|73.52|71.32|73.52|71.32|73.48|71.28|0
1638287510000|2021-11-30 15:51:50|73.37|71.17|73.64|71.44|73.64|71.44|73.37|71.17|0
1638287520000|2021-11-30 15:52:00|73.67|71.47|73.77|71.57|73.79|71.59|73.56|71.36|0
1638287530000|2021-11-30 15:52:10|73.94|71.74|73.86|71.66|74.09|71.89|73.86|71.66|0
1638287540000|2021-11-30 15:52:20|73.77|71.57|73.69|71.49|73.77|71.57|73.47|71.27|0
1638287550000|2021-11-30 15:52:30|74.26|72.06|74.2|72|74.33|72.13|74.16|71.96|0
1638287560000|2021-11-30 15:52:40|74.33|72.13|74.54|72.34|74.54|72.34|74.28|72.08|0
1638287570000|2021-11-30 15:52:50|74.67|72.47|74.93|72.73|74.93|72.73|74.63|72.43|0
1638287580000|2021-11-30 15:53:00|75.1|72.9|73.23|71.03|75.1|72.9|73.23|71.03|0
1638287590000|2021-11-30 15:53:10|73.1|70.9|73.31|71.11|73.31|71.11|73.01|70.81|0
1638287600000|2021-11-30 15:53:20|73.44|71.24|75.61|73.41|75.61|73.41|73.35|71.15|0
1638287610000|2021-11-30 15:53:30|75.53|73.33|75.92|73.72|75.92|73.72|75.53|73.33|0
1638287620000|2021-11-30 15:53:40|77.29|75.09|77.77|75.57|77.77|75.57|77.29|75.09|0
1638287630000|2021-11-30 15:53:50|77.38|75.18|77.55|75.35|77.55|75.35|77.33|75.13|0
1638287640000|2021-11-30 15:54:00|77.46|75.26|77.6|75.4|77.73|75.53|77.46|75.26|0
1638287650000|2021-11-30 15:54:10|77.64|75.44|77.73|75.53|77.73|75.53|77.55|75.35|0
1638287660000|2021-11-30 15:54:20|77.82|75.62|77.77|75.57|77.99|75.79|77.77|75.57|0
1638287670000|2021-11-30 15:54:30|77.86|75.66|77.95|75.75|78.17|75.97|77.86|75.66|0
1638287680000|2021-11-30 15:54:40|77.82|75.62|77.53|75.33|77.82|75.62|77.53|75.33|0
1638287690000|2021-11-30 15:54:50|77.64|75.44|77.95|75.75|77.95|75.75|77.64|75.44|0
1638287700000|2021-11-30 15:55:00|77.82|75.62|77.95|75.75|77.95|75.75|77.82|75.62|0
1638287710000|2021-11-30 15:55:10|78.17|75.97|77.99|75.79|78.17|75.97|77.95|75.75|0
1638287720000|2021-11-30 15:55:20|78.13|75.93|78.64|76.44|78.66|76.46|78.13|75.93|0
1638287730000|2021-11-30 15:55:30|78.7|76.5|78.88|76.68|78.88|76.68|78.7|76.5|0
1638287740000|2021-11-30 15:55:40|79.15|76.95|79.94|77.74|79.94|77.74|79.06|76.86|0
1638287750000|2021-11-30 15:55:50|79.22|77.02|79.09|76.89|79.27|77.07|79.09|76.89|0
1638287760000|2021-11-30 15:56:00|78.95|76.75|79.09|76.89|79.13|76.93|78.95|76.75|0
1638287770000|2021-11-30 15:56:10|79.49|77.29|79.74|77.54|79.76|77.56|79.49|77.29|0
1638287780000|2021-11-30 15:56:20|79.78|77.58|79.11|76.91|79.78|77.58|79.09|76.89|0
1638287790000|2021-11-30 15:56:30|79.16|76.96|79.63|77.43|79.63|77.43|79.16|76.96|0
1638287800000|2021-11-30 15:56:40|79.34|77.14|79.02|76.82|79.34|77.14|79.02|76.82|0
1638287810000|2021-11-30 15:56:50|79.2|77|79.63|77.43|79.63|77.43|79.2|77|0
1638287820000|2021-11-30 15:57:00|79.34|77.14|79.47|77.27|79.47|77.27|79.16|76.96|0
1638287830000|2021-11-30 15:57:10|79.51|77.31|79.42|77.22|79.51|77.31|79.42|77.22|0
1638287840000|2021-11-30 15:57:20|79.69|77.49|79.92|77.72|79.92|77.72|79.69|77.49|0
1638287850000|2021-11-30 15:57:30|79.83|77.63|79.96|77.76|80.28|78.08|79.83|77.63|0
1638287860000|2021-11-30 15:57:40|79.87|77.67|79.87|77.67|80.05|77.85|79.87|77.67|0
1638287870000|2021-11-30 15:57:50|79.96|77.76|79.83|77.63|79.96|77.76|79.69|77.49|0
1638287880000|2021-11-30 15:58:00|80.19|77.99|79.96|77.76|80.19|77.99|79.87|77.67|0
1638287890000|2021-11-30 15:58:10|79.92|77.72|79.87|77.67|80.1|77.9|79.87|77.67|0
1638287900000|2021-11-30 15:58:20|79.9|77.7|79.98|77.78|79.98|77.78|79.87|77.67|0
1638287910000|2021-11-30 15:58:30|80.1|77.9|80.19|77.99|80.19|77.99|80.01|77.81|0
1638287920000|2021-11-30 15:58:40|80.23|78.03|80.46|78.26|80.46|78.26|80.23|78.03|0
1638287930000|2021-11-30 15:58:50|80.28|78.08|80.5|78.3|80.5|78.3|80.28|78.08|0
1638287940000|2021-11-30 15:59:00|80.53|78.33|80.41|78.21|80.53|78.33|80.34|78.14|0
1638287950000|2021-11-30 15:59:10|80.1|77.9|80.46|78.26|80.46|78.26|80.1|77.9|0
1638287960000|2021-11-30 15:59:20|80.53|78.33|80.55|78.35|80.55|78.35|80.5|78.3|0
1638287970000|2021-11-30 15:59:30|80.73|78.53|81.05|78.85|81.05|78.85|80.73|78.53|0
1638287980000|2021-11-30 15:59:40|81.14|78.94|81.05|78.85|81.14|78.94|81|78.8|0
1638287990000|2021-11-30 15:59:50|81.14|78.94|81.27|79.07|81.27|79.07|81.05|78.85|0
1638288000000|2021-11-30 16:00:00|81.36|79.16|81.64|79.44|81.64|79.44|81.36|79.16|0
1638288010000|2021-11-30 16:00:10|81.68|79.48|81.91|79.71|81.96|79.76|81.68|79.48|0
1638288020000|2021-11-30 16:00:20|82.14|79.94|81.45|79.25|82.14|79.94|81.45|79.25|0
1638288030000|2021-11-30 16:00:30|81.36|79.16|81|78.8|81.36|79.16|81|78.8|0
1638288040000|2021-11-30 16:00:40|80.91|78.71|81.5|79.3|81.5|79.3|80.91|78.71|0
1638288050000|2021-11-30 16:00:50|81.59|79.39|81.55|79.35|81.73|79.53|81.55|79.35|0
1638288060000|2021-11-30 16:01:00|79.52|77.32|79.7|77.5|79.7|77.5|79.52|77.32|0
1638288070000|2021-11-30 16:01:10|79.65|77.45|83.46|81.26|83.46|81.26|79.65|77.45|0
1638288080000|2021-11-30 16:01:20|83.64|81.44|83.74|81.54|83.74|81.54|83.5|81.3|0
1638288090000|2021-11-30 16:01:30|82.5|80.3|82.55|80.35|82.69|80.49|82.5|80.3|0
1638288100000|2021-11-30 16:01:40|82.13|79.93|82.22|80.02|82.22|80.02|81.76|79.56|0
1638288110000|2021-11-30 16:01:50|82.13|79.93|81.95|79.75|82.13|79.93|81.95|79.75|0
1638288120000|2021-11-30 16:02:00|82.09|79.89|82.04|79.84|82.09|79.89|81.99|79.79|0
1638288130000|2021-11-30 16:02:10|81.99|79.79|81.99|79.79|81.99|79.79|81.95|79.75|0
1638288140000|2021-11-30 16:02:20|82.04|79.84|82.32|80.12|82.32|80.12|82.04|79.84|0
1638288150000|2021-11-30 16:02:30|82.13|79.93|82.22|80.02|82.27|80.07|82.13|79.93|0
1638288160000|2021-11-30 16:02:40|82.27|80.07|82.36|80.16|82.36|80.16|82.27|80.07|0
1638288170000|2021-11-30 16:02:50|82.5|80.3|82.5|80.3|82.64|80.44|82.5|80.3|0
1638288180000|2021-11-30 16:03:00|82.36|80.16|81.99|79.79|82.36|80.16|81.99|79.79|0
1638288190000|2021-11-30 16:03:10|81.95|79.75|81.49|79.29|81.95|79.75|81.49|79.29|0
1638288200000|2021-11-30 16:03:20|81.56|79.36|81.12|78.92|81.56|79.36|81.12|78.92|0
1638288210000|2021-11-30 16:03:30|81.21|79.01|81.3|79.1|81.3|79.1|81.08|78.88|0
1638288220000|2021-11-30 16:03:40|81.08|78.88|80.94|78.74|81.08|78.88|80.94|78.74|0
1638288230000|2021-11-30 16:03:50|81.21|79.01|80.71|78.51|81.21|79.01|80.71|78.51|0
1638288240000|2021-11-30 16:04:00|80.74|78.54|80.8|78.6|80.85|78.65|80.67|78.47|0
1638288250000|2021-11-30 16:04:10|80.58|78.38|80.85|78.65|80.85|78.65|80.49|78.29|0
1638288260000|2021-11-30 16:04:20|80.96|78.76|80.58|78.38|80.96|78.76|80.58|78.38|0
1638288270000|2021-11-30 16:04:30|80.4|78.2|79.09|76.89|80.4|78.2|79.09|76.89|0
1638288280000|2021-11-30 16:04:40|79|76.8|79.4|77.2|79.4|77.2|79|76.8|0
1638288290000|2021-11-30 16:04:50|79.36|77.16|79.49|77.29|79.49|77.29|79.36|77.16|0
1638288300000|2021-11-30 16:05:00|80.33|78.13|79.92|77.72|80.33|78.13|79.92|77.72|0
1638288310000|2021-11-30 16:05:10|80.01|77.81|80.06|77.86|80.1|77.9|79.97|77.77|0
1638288320000|2021-11-30 16:05:20|79.92|77.72|79.83|77.63|79.92|77.72|79.7|77.5|0
1638288330000|2021-11-30 16:05:30|79.88|77.68|80.01|77.81|80.1|77.9|79.88|77.68|0
1638288340000|2021-11-30 16:05:40|79.92|77.72|80.06|77.86|80.06|77.86|79.92|77.72|0
1638288350000|2021-11-30 16:05:50|80.17|77.97|79.74|77.54|80.17|77.97|79.74|77.54|0
1638288360000|2021-11-30 16:06:00|79.85|77.65|80.33|78.13|80.33|78.13|79.85|77.65|0
1638288370000|2021-11-30 16:06:10|80.24|78.04|80.42|78.22|80.42|78.22|80.15|77.95|0
1638288380000|2021-11-30 16:06:20|80.67|78.47|80.51|78.31|80.74|78.54|80.51|78.31|0
1638288390000|2021-11-30 16:06:30|80.37|78.17|80.19|77.99|80.42|78.22|80.19|77.99|0
1638288400000|2021-11-30 16:06:40|80.1|77.9|80.46|78.26|80.46|78.26|80.1|77.9|0
1638288410000|2021-11-30 16:06:50|80.37|78.17|80.15|77.95|80.55|78.35|80.15|77.95|0
1638288420000|2021-11-30 16:07:00|80.19|77.99|80.51|78.31|80.51|78.31|80.19|77.99|0
1638288430000|2021-11-30 16:07:10|80.55|78.35|80.28|78.08|80.6|78.4|80.28|78.08|0
1638288440000|2021-11-30 16:07:20|80.31|78.11|80.33|78.13|80.33|78.13|80.1|77.9|0
1638288450000|2021-11-30 16:07:30|80.28|78.08|80.44|78.24|80.46|78.26|80.28|78.08|0
1638288460000|2021-11-30 16:07:40|80.33|78.13|80.01|77.81|80.33|78.13|80.01|77.81|0
1638288470000|2021-11-30 16:07:50|79.83|77.63|79.87|77.67|79.92|77.72|79.83|77.63|0
1638288480000|2021-11-30 16:08:00|80.19|77.99|80.05|77.85|80.19|77.99|80.05|77.85|0
1638288490000|2021-11-30 16:08:10|80.01|77.81|79.83|77.63|80.01|77.81|79.78|77.58|0
1638288500000|2021-11-30 16:08:20|79.42|77.22|79.58|77.38|79.6|77.4|79.42|77.22|0
1638288510000|2021-11-30 16:08:30|79.65|77.45|79.6|77.4|79.65|77.45|79.6|77.4|0
1638288520000|2021-11-30 16:08:40|79.74|77.54|79.78|77.58|79.78|77.58|79.65|77.45|0
1638288530000|2021-11-30 16:08:50|79.65|77.45|79.83|77.63|79.83|77.63|79.65|77.45|0
1638288540000|2021-11-30 16:09:00|79.69|77.49|79.74|77.54|79.74|77.54|79.67|77.47|0
1638288550000|2021-11-30 16:09:10|79.83|77.63|80.08|77.88|80.1|77.9|79.81|77.61|0
1638288560000|2021-11-30 16:09:20|80.05|77.85|80.14|77.94|80.19|77.99|80.05|77.85|0
1638288570000|2021-11-30 16:09:30|79.96|77.76|79.87|77.67|79.96|77.76|79.78|77.58|0
1638288580000|2021-11-30 16:09:40|79.92|77.72|79.76|77.56|79.92|77.72|79.65|77.45|0
1638288590000|2021-11-30 16:09:50|79.96|77.76|79.92|77.72|80.01|77.81|79.9|77.7|0
1638288600000|2021-11-30 16:10:00|79.83|77.63|79.96|77.76|79.96|77.76|79.76|77.56|0
1638288610000|2021-11-30 16:10:10|79.83|77.63|80.1|77.9|80.1|77.9|79.83|77.63|0
1638288620000|2021-11-30 16:10:20|79.87|77.67|80.19|77.99|80.19|77.99|79.87|77.67|0
1638288630000|2021-11-30 16:10:30|80.32|78.12|80.37|78.17|80.37|78.17|80.19|77.99|0
1638288640000|2021-11-30 16:10:40|80.46|78.26|80.55|78.35|80.69|78.49|80.46|78.26|0
1638288650000|2021-11-30 16:10:50|80.46|78.26|80.32|78.12|80.46|78.26|80.32|78.12|0
1638288660000|2021-11-30 16:11:00|80.14|77.94|79.56|77.36|80.14|77.94|79.56|77.36|0
1638288670000|2021-11-30 16:11:10|79.51|77.31|79.58|77.38|79.58|77.38|79.33|77.13|0
1638288680000|2021-11-30 16:11:20|79.69|77.49|79.65|77.45|79.69|77.49|79.65|77.45|0
1638288690000|2021-11-30 16:11:30|79.56|77.36|79.11|76.91|79.56|77.36|79.11|76.91|0
1638288700000|2021-11-30 16:11:40|78.89|76.69|78.97|76.77|78.97|76.77|78.89|76.69|0
1638288710000|2021-11-30 16:11:50|79.04|76.84|78.97|76.77|79.04|76.84|78.91|76.71|0
1638288720000|2021-11-30 16:12:00|79.06|76.86|79.24|77.04|79.24|77.04|79.06|76.86|0
1638288730000|2021-11-30 16:12:10|79.33|77.13|79.24|77.04|79.33|77.13|79.24|77.04|0
1638288740000|2021-11-30 16:12:20|79.29|77.09|79.38|77.18|79.38|77.18|79.24|77.04|0
1638288750000|2021-11-30 16:12:30|79.15|76.95|79.02|76.82|79.24|77.04|79.02|76.82|0
1638288760000|2021-11-30 16:12:40|79.06|76.86|78.93|76.73|79.06|76.86|78.88|76.68|0
1638288770000|2021-11-30 16:12:50|78.88|76.68|78.8|76.6|78.88|76.68|78.66|76.46|0
1638288780000|2021-11-30 16:13:00|78.88|76.68|78.6|76.4|80.08|77.88|78.6|76.4|0
1638288790000|2021-11-30 16:13:10|78.73|76.53|78.73|76.53|78.73|76.53|78.64|76.44|0
1638288800000|2021-11-30 16:13:20|78.69|76.49|78.73|76.53|78.82|76.62|78.69|76.49|0
1638288810000|2021-11-30 16:13:30|78.55|76.35|78.33|76.13|78.55|76.35|78.27|76.07|0
1638288820000|2021-11-30 16:13:40|78.24|76.04|78.33|76.13|78.38|76.18|78.24|76.04|0
1638288830000|2021-11-30 16:13:50|78.24|76.04|78.11|75.91|78.24|76.04|78.11|75.91|0
1638288840000|2021-11-30 16:14:00|78.2|76|78.4|76.2|78.42|76.22|78.2|76|0
1638288850000|2021-11-30 16:14:10|78.37|76.17|78.33|76.13|78.37|76.17|78.24|76.04|0
1638288860000|2021-11-30 16:14:20|78.15|75.95|78.06|75.86|78.15|75.95|78.06|75.86|0
1638288870000|2021-11-30 16:14:30|78.11|75.91|78.06|75.86|78.11|75.91|77.98|75.78|0
1638288880000|2021-11-30 16:14:40|78.15|75.95|77.89|75.69|78.15|75.95|77.89|75.69|0
1638288890000|2021-11-30 16:14:50|77.24|75.04|77.2|75|77.24|75.04|77.2|75|0
1638288900000|2021-11-30 16:15:00|77.46|75.26|77.37|75.17|77.46|75.26|77.37|75.17|0
1638288910000|2021-11-30 16:15:10|77.5|75.3|77.59|75.39|77.59|75.39|77.5|75.3|0
1638288920000|2021-11-30 16:15:20|77.64|75.44|77.37|75.17|77.64|75.44|77.37|75.17|0
1638288930000|2021-11-30 16:15:30|77.42|75.22|77.55|75.35|77.59|75.39|77.42|75.22|0
1638288940000|2021-11-30 16:15:40|77.33|75.13|77.42|75.22|77.46|75.26|77.33|75.13|0
1638288950000|2021-11-30 16:15:50|77.37|75.17|77.24|75.04|77.37|75.17|77.11|74.91|0
1638288960000|2021-11-30 16:16:00|77.33|75.13|77.33|75.13|77.33|75.13|77.28|75.08|0
1638288970000|2021-11-30 16:16:10|77.37|75.17|77.06|74.86|77.42|75.22|77.06|74.86|0
1638288980000|2021-11-30 16:16:20|77.11|74.91|76.89|74.69|77.11|74.91|76.89|74.69|0
1638288990000|2021-11-30 16:16:30|76.63|74.43|76.67|74.47|76.67|74.47|76.41|74.21|0
1638289000000|2021-11-30 16:16:40|76.84|74.64|76.49|74.29|76.84|74.64|76.45|74.25|0
1638289010000|2021-11-30 16:16:50|76.54|74.34|76.41|74.21|76.54|74.34|76.41|74.21|0
1638289020000|2021-11-30 16:17:00|76.49|74.29|76.34|74.14|76.49|74.29|76.19|73.99|0
1638289030000|2021-11-30 16:17:10|76.32|74.12|76.45|74.25|76.45|74.25|76.32|74.12|0
1638289040000|2021-11-30 16:17:20|76.54|74.34|76.58|74.38|76.58|74.38|76.54|74.34|0
1638289050000|2021-11-30 16:17:30|76.8|74.6|77.15|74.95|77.15|74.95|76.62|74.42|0
1638289060000|2021-11-30 16:17:40|77.24|75.04|77.42|75.22|77.42|75.22|77.24|75.04|0
1638289070000|2021-11-30 16:17:50|76.77|74.57|76.51|74.31|76.77|74.57|76.51|74.31|0
1638289080000|2021-11-30 16:18:00|76.64|74.44|76.81|74.61|76.81|74.61|76.64|74.44|0
1638289090000|2021-11-30 16:18:10|77.03|74.83|76.9|74.7|77.03|74.83|76.9|74.7|0
1638289100000|2021-11-30 16:18:20|77.12|74.92|77.03|74.83|77.12|74.92|77.03|74.83|0
1638289110000|2021-11-30 16:18:30|76.99|74.79|76.99|74.79|76.99|74.79|76.95|74.75|0
1638289120000|2021-11-30 16:18:40|77.03|74.83|76.99|74.79|77.17|74.97|76.99|74.79|0
1638289130000|2021-11-30 16:18:50|77.08|74.88|77.3|75.1|77.3|75.1|77.08|74.88|0
1638289140000|2021-11-30 16:19:00|77.34|75.14|77.34|75.14|77.39|75.19|77.34|75.14|0
1638289150000|2021-11-30 16:19:10|77.47|75.27|77.78|75.58|77.78|75.58|77.39|75.19|0
1638289160000|2021-11-30 16:19:20|77.69|75.49|77.74|75.54|77.74|75.54|77.65|75.45|0
1638289170000|2021-11-30 16:19:30|77.78|75.58|77.83|75.63|77.83|75.63|77.74|75.54|0
1638289180000|2021-11-30 16:19:40|77.56|75.36|77.69|75.49|77.74|75.54|77.56|75.36|0
1638289190000|2021-11-30 16:19:50|77.83|75.63|77.87|75.67|78|75.8|77.83|75.63|0
1638289200000|2021-11-30 16:20:00|77.78|75.58|77.56|75.36|77.78|75.58|77.56|75.36|0
1638289210000|2021-11-30 16:20:10|77.43|75.23|76.94|74.74|77.43|75.23|76.94|74.74|0
1638289220000|2021-11-30 16:20:20|77.08|74.88|77.16|74.96|77.16|74.96|77.08|74.88|0
1638289230000|2021-11-30 16:20:30|77.25|75.05|77.43|75.23|77.43|75.23|77.25|75.05|0
1638289240000|2021-11-30 16:20:40|77.3|75.1|77.36|75.16|77.36|75.16|77.16|74.96|0
1638289250000|2021-11-30 16:20:50|77.34|75.14|77.58|75.38|77.58|75.38|77.3|75.1|0
1638289260000|2021-11-30 16:21:00|77.65|75.45|77.6|75.4|77.69|75.49|77.6|75.4|0
1638289270000|2021-11-30 16:21:10|77.83|75.63|78|75.8|78|75.8|77.83|75.63|0
1638289280000|2021-11-30 16:21:20|78.09|75.89|78.09|75.89|78.18|75.98|78.05|75.85|0
1638289290000|2021-11-30 16:21:30|78.05|75.85|77.91|75.71|78.05|75.85|77.91|75.71|0
1638289300000|2021-11-30 16:21:40|77.96|75.76|77.91|75.71|78.05|75.85|77.91|75.71|0
1638289310000|2021-11-30 16:21:50|77.96|75.76|77.83|75.63|78|75.8|77.83|75.63|0
1638289320000|2021-11-30 16:22:00|78.05|75.85|77.87|75.67|78.05|75.85|77.87|75.67|0
1638289330000|2021-11-30 16:22:10|77.91|75.71|78.05|75.85|78.05|75.85|77.87|75.67|0
1638289340000|2021-11-30 16:22:20|77.96|75.76|77.89|75.69|77.96|75.76|77.89|75.69|0
1638289350000|2021-11-30 16:22:30|78|75.8|78.05|75.85|78.05|75.85|77.91|75.71|0
1638289360000|2021-11-30 16:22:40|78.22|76.02|78.05|75.85|78.22|76.02|78.05|75.85|0
1638289370000|2021-11-30 16:22:50|78.16|75.96|78.14|75.94|78.27|76.07|78.14|75.94|0
1638289380000|2021-11-30 16:23:00|78|75.8|77.38|75.18|78|75.8|77.38|75.18|0
1638289390000|2021-11-30 16:23:10|77.43|75.23|77.56|75.36|77.56|75.36|77.43|75.23|0
1638289400000|2021-11-30 16:23:20|77.43|75.23|77.56|75.36|77.56|75.36|77.43|75.23|0
1638289410000|2021-11-30 16:23:30|77.6|75.4|77.65|75.45|77.65|75.45|77.6|75.4|0
1638289420000|2021-11-30 16:23:40|77.69|75.49|77.83|75.63|77.83|75.63|77.6|75.4|0
1638289430000|2021-11-30 16:23:50|77.74|75.54|77.74|75.54|77.78|75.58|77.74|75.54|0
1638289440000|2021-11-30 16:24:00|77.85|75.65|77.83|75.63|77.85|75.65|77.78|75.58|0
1638289450000|2021-11-30 16:24:10|77.87|75.67|77.87|75.67|77.87|75.67|77.85|75.65|0
1638289460000|2021-11-30 16:24:20|77.92|75.72|78.09|75.89|78.09|75.89|77.92|75.72|0
1638289470000|2021-11-30 16:24:30|78.14|75.94|78.14|75.94|78.14|75.94|78.14|75.94|0
1638289480000|2021-11-30 16:24:40|78.27|76.07|78.27|76.07|78.36|76.16|78.27|76.07|0
1638289490000|2021-11-30 16:24:50|78.18|75.98|78.32|76.12|78.32|76.12|78.18|75.98|0
1638289500000|2021-11-30 16:25:00|78.41|76.21|78.34|76.14|78.41|76.21|78.32|76.12|0
1638289510000|2021-11-30 16:25:10|78.27|76.07|78.18|75.98|78.27|76.07|78.18|75.98|0
1638289520000|2021-11-30 16:25:20|78|75.8|77.83|75.63|78.05|75.85|77.83|75.63|0
1638289530000|2021-11-30 16:25:30|78.05|75.85|78.09|75.89|78.14|75.94|78.05|75.85|0
1638289540000|2021-11-30 16:25:40|77.96|75.76|78.09|75.89|78.18|75.98|77.96|75.76|0
1638289550000|2021-11-30 16:25:50|78.05|75.85|78.09|75.89|78.18|75.98|78.05|75.85|0
1638289560000|2021-11-30 16:26:00|78.05|75.85|77.83|75.63|78.05|75.85|77.83|75.63|0
1638289570000|2021-11-30 16:26:10|77.87|75.67|77.6|75.4|77.87|75.67|77.6|75.4|0
1638289580000|2021-11-30 16:26:20|77.51|75.31|77.74|75.54|77.74|75.54|77.51|75.31|0
1638289590000|2021-11-30 16:26:30|77.65|75.45|77.51|75.31|77.65|75.45|77.47|75.27|0
1638289600000|2021-11-30 16:26:40|77.34|75.14|77.51|75.31|77.51|75.31|77.34|75.14|0
1638289610000|2021-11-30 16:26:50|77.47|75.27|77.69|75.49|77.69|75.49|77.47|75.27|0
1638289620000|2021-11-30 16:27:00|77.65|75.45|77.65|75.45|77.65|75.45|77.56|75.36|0
1638289630000|2021-11-30 16:27:10|77.47|75.27|77.29|75.09|77.47|75.27|77.25|75.05|0
1638289640000|2021-11-30 16:27:20|77.34|75.14|77.12|74.92|77.34|75.14|77.12|74.92|0
1638289650000|2021-11-30 16:27:30|77.29|75.09|77.38|75.18|77.38|75.18|77.29|75.09|0
1638289660000|2021-11-30 16:27:40|77.29|75.09|78.07|75.87|78.12|75.92|77.29|75.09|0
1638289670000|2021-11-30 16:27:50|78.12|75.92|78.21|76.01|78.21|76.01|78.12|75.92|0
1638289680000|2021-11-30 16:28:00|78.16|75.96|78.12|75.92|78.34|76.14|78.12|75.92|0
1638289690000|2021-11-30 16:28:10|78.16|75.96|78.38|76.18|78.38|76.18|78.16|75.96|0
1638289700000|2021-11-30 16:28:20|78.36|76.16|78.29|76.09|78.43|76.23|78.29|76.09|0
1638289710000|2021-11-30 16:28:30|78.43|76.23|78.34|76.14|78.43|76.23|78.25|76.05|0
1638289720000|2021-11-30 16:28:40|78.38|76.18|78.16|75.96|78.38|76.18|78.14|75.94|0
1638289730000|2021-11-30 16:28:50|78.03|75.83|78.03|75.83|78.12|75.92|77.98|75.78|0
1638289740000|2021-11-30 16:29:00|78.07|75.87|78.56|76.36|78.56|76.36|78.07|75.87|0
1638289750000|2021-11-30 16:29:10|78.65|76.45|78.65|76.45|78.65|76.45|78.61|76.41|0
1638289760000|2021-11-30 16:29:20|78.61|76.41|78.61|76.41|78.65|76.45|78.52|76.32|0
1638289770000|2021-11-30 16:29:30|78.65|76.45|78.29|76.09|78.79|76.59|78.29|76.09|0
1638289780000|2021-11-30 16:29:40|78.21|76.01|78.03|75.83|78.29|76.09|78.03|75.83|0
1638289790000|2021-11-30 16:29:50|78.12|75.92|78.12|75.92|78.12|75.92|78.12|75.92|0
1638289800000|2021-11-30 16:30:00|78.25|76.05|78.2|76|78.47|76.27|78.2|76|0
1638289810000|2021-11-30 16:30:10|78.07|75.87|77.89|75.69|78.16|75.96|77.89|75.69|0
1638289820000|2021-11-30 16:30:20|77.98|75.78|78.03|75.83|78.07|75.87|77.85|75.65|0
1638289830000|2021-11-30 16:30:30|77.98|75.78|78.07|75.87|78.07|75.87|77.98|75.78|0
1638289840000|2021-11-30 16:30:40|78.03|75.83|78.12|75.92|78.2|76|78.03|75.83|0
1638289850000|2021-11-30 16:30:50|78.16|75.96|77.54|75.34|78.16|75.96|77.54|75.34|0
1638289860000|2021-11-30 16:31:00|77.67|75.47|77.89|75.69|77.89|75.69|77.67|75.47|0
1638289870000|2021-11-30 16:31:10|77.94|75.74|77.67|75.47|77.94|75.74|77.63|75.43|0
1638289880000|2021-11-30 16:31:20|77.69|75.49|77.85|75.65|77.85|75.65|77.69|75.49|0
1638289890000|2021-11-30 16:31:30|78.03|75.83|78.34|76.14|78.34|76.14|78.03|75.83|0
1638289900000|2021-11-30 16:31:40|78.43|76.23|78.25|76.05|78.43|76.23|78.25|76.05|0
1638289910000|2021-11-30 16:31:50|78.29|76.09|78.29|76.09|78.29|76.09|78.2|76|0
1638289920000|2021-11-30 16:32:00|78.34|76.14|78.61|76.41|78.61|76.41|78.2|76|0
1638289930000|2021-11-30 16:32:10|78.65|76.45|78.74|76.54|78.83|76.63|78.65|76.45|0
1638289940000|2021-11-30 16:32:20|78.6|76.4|78.83|76.63|78.83|76.63|78.6|76.4|0
1638289950000|2021-11-30 16:32:30|78.87|76.67|78.83|76.63|78.87|76.67|78.83|76.63|0
1638289960000|2021-11-30 16:32:40|78.74|76.54|78.69|76.49|78.74|76.54|78.6|76.4|0
1638289970000|2021-11-30 16:32:50|78.65|76.45|78.78|76.58|78.78|76.58|78.65|76.45|0
1638289980000|2021-11-30 16:33:00|78.83|76.63|78.96|76.76|78.96|76.76|78.67|76.47|0
1638289990000|2021-11-30 16:33:10|79.1|76.9|79.19|76.99|79.19|76.99|79.1|76.9|0
1638290000000|2021-11-30 16:33:20|79.14|76.94|79.01|76.81|79.14|76.94|78.96|76.76|0
1638290010000|2021-11-30 16:33:30|78.69|76.49|78.87|76.67|78.87|76.67|78.6|76.4|0
1638290020000|2021-11-30 16:33:40|78.96|76.76|78.6|76.4|79.01|76.81|78.6|76.4|0
1638290030000|2021-11-30 16:33:50|78.65|76.45|78.65|76.45|78.69|76.49|78.65|76.45|0
1638290040000|2021-11-30 16:34:00|78.74|76.54|79.01|76.81|79.14|76.94|78.74|76.54|0
1638290050000|2021-11-30 16:34:10|78.87|76.67|79.08|76.88|79.1|76.9|78.87|76.67|0
1638290060000|2021-11-30 16:34:20|79.19|76.99|79.23|77.03|79.23|77.03|79.1|76.9|0
1638290070000|2021-11-30 16:34:30|79.28|77.08|79.32|77.12|79.37|77.17|79.28|77.08|0
1638290080000|2021-11-30 16:34:40|79.46|77.26|79.46|77.26|79.55|77.35|79.46|77.26|0
1638290090000|2021-11-30 16:34:50|79.28|77.08|79.46|77.26|79.46|77.26|79.28|77.08|0
1638290100000|2021-11-30 16:35:00|79.59|77.39|79.39|77.19|79.59|77.39|79.39|77.19|0
1638290110000|2021-11-30 16:35:10|79.14|76.94|79.05|76.85|79.14|76.94|79.01|76.81|0
1638290120000|2021-11-30 16:35:20|79.28|77.08|79.37|77.17|79.37|77.17|79.28|77.08|0
1638290130000|2021-11-30 16:35:30|79.41|77.21|79.57|77.37|79.57|77.37|79.41|77.21|0
1638290140000|2021-11-30 16:35:40|79.55|77.35|79.59|77.39|79.59|77.39|79.46|77.26|0
1638290150000|2021-11-30 16:35:50|79.41|77.21|79.5|77.3|79.55|77.35|79.41|77.21|0
1638290160000|2021-11-30 16:36:00|79.41|77.21|79.23|77.03|79.41|77.21|79.23|77.03|0
1638290170000|2021-11-30 16:36:10|79.5|77.3|79.37|77.17|79.55|77.35|79.37|77.17|0
1638290180000|2021-11-30 16:36:20|79.32|77.12|79.28|77.08|79.37|77.17|79.28|77.08|0
1638290190000|2021-11-30 16:36:30|79.1|76.9|78.87|76.67|79.14|76.94|78.87|76.67|0
1638290200000|2021-11-30 16:36:40|78.69|76.49|78.78|76.58|78.78|76.58|78.69|76.49|0
1638290210000|2021-11-30 16:36:50|78.87|76.67|79.01|76.81|79.01|76.81|78.87|76.67|0
1638290220000|2021-11-30 16:37:00|79.1|76.9|78.83|76.63|79.1|76.9|78.83|76.63|0
1638290230000|2021-11-30 16:37:10|79.01|76.81|79.27|77.07|79.27|77.07|79.01|76.81|0
1638290240000|2021-11-30 16:37:20|79.55|77.35|79.46|77.26|79.55|77.35|79.46|77.26|0
1638290250000|2021-11-30 16:37:30|79.41|77.21|79.41|77.21|79.5|77.3|79.41|77.21|0
1638290260000|2021-11-30 16:37:40|79.45|77.25|79.59|77.39|79.68|77.48|79.45|77.25|0
1638290270000|2021-11-30 16:37:50|79.41|77.21|79.39|77.19|79.55|77.35|79.39|77.19|0
1638290280000|2021-11-30 16:38:00|79.32|77.12|79.23|77.03|79.32|77.12|79.09|76.89|0
1638290290000|2021-11-30 16:38:10|79.18|76.98|78.98|76.78|79.23|77.03|78.91|76.71|0
1638290300000|2021-11-30 16:38:20|78.91|76.71|79.18|76.98|79.18|76.98|78.91|76.71|0
1638290310000|2021-11-30 16:38:30|79.3|77.1|79.54|77.34|79.54|77.34|79.3|77.1|0
1638290320000|2021-11-30 16:38:40|79.41|77.21|79.36|77.16|79.45|77.25|79.32|77.12|0
1638290330000|2021-11-30 16:38:50|79.23|77.03|78.96|76.76|79.23|77.03|78.96|76.76|0
1638290340000|2021-11-30 16:39:00|79|76.8|79.14|76.94|79.23|77.03|79|76.8|0
1638290350000|2021-11-30 16:39:10|78.78|76.58|78.71|76.51|78.78|76.58|78.69|76.49|0
1638290360000|2021-11-30 16:39:20|78.82|76.62|79.14|76.94|79.14|76.94|78.82|76.62|0
1638290370000|2021-11-30 16:39:30|79.05|76.85|79.27|77.07|79.27|77.07|79.05|76.85|0
1638290380000|2021-11-30 16:39:40|79.32|77.12|79.41|77.21|79.41|77.21|79.32|77.12|0
1638290390000|2021-11-30 16:39:50|79.27|77.07|79.18|76.98|79.32|77.12|79.18|76.98|0
1638290400000|2021-11-30 16:40:00|79.23|77.03|79.54|77.34|79.54|77.34|79.23|77.03|0
1638290410000|2021-11-30 16:40:10|79.36|77.16|79.45|77.25|79.45|77.25|79.36|77.16|0
1638290420000|2021-11-30 16:40:20|79.36|77.16|79.36|77.16|79.36|77.16|79.32|77.12|0
1638290430000|2021-11-30 16:40:30|80.04|77.84|80.15|77.95|80.15|77.95|80.04|77.84|0
1638290440000|2021-11-30 16:40:40|80.13|77.93|80.11|77.91|80.18|77.98|80.02|77.82|0
1638290450000|2021-11-30 16:40:50|80.24|78.04|80.33|78.13|80.33|78.13|80.24|78.04|0
1638290460000|2021-11-30 16:41:00|80.38|78.18|80.2|78|80.38|78.18|80.2|78|0
1638290470000|2021-11-30 16:41:10|80.52|78.32|80.52|78.32|80.56|78.36|80.52|78.32|0
1638290480000|2021-11-30 16:41:20|80.61|78.41|80.56|78.36|80.65|78.45|80.56|78.36|0
1638290490000|2021-11-30 16:41:30|80.52|78.32|80.79|78.59|80.79|78.59|80.47|78.27|0
1638290500000|2021-11-30 16:41:40|80.74|78.54|80.74|78.54|80.74|78.54|80.74|78.54|0
1638290510000|2021-11-30 16:41:50|80.65|78.45|80.74|78.54|80.74|78.54|80.56|78.36|0
1638290520000|2021-11-30 16:42:00|80.79|78.59|80.83|78.63|80.83|78.63|80.74|78.54|0
1638290530000|2021-11-30 16:42:10|80.79|78.59|80.88|78.68|80.88|78.68|80.79|78.59|0
1638290540000|2021-11-30 16:42:20|80.74|78.54|80.88|78.68|80.88|78.68|80.74|78.54|0
1638290550000|2021-11-30 16:42:30|80.83|78.63|81.06|78.86|81.06|78.86|80.83|78.63|0
1638290560000|2021-11-30 16:42:40|81.02|78.82|81.02|78.82|81.06|78.86|81.02|78.82|0
1638290570000|2021-11-30 16:42:50|81.11|78.91|81.32|79.12|81.32|79.12|81.11|78.91|0
1638290580000|2021-11-30 16:43:00|81.29|79.09|81.15|78.95|81.29|79.09|81.15|78.95|0
1638290590000|2021-11-30 16:43:10|81.11|78.91|81.34|79.14|81.34|79.14|81.11|78.91|0
1638290600000|2021-11-30 16:43:20|81.38|79.18|81.45|79.25|81.45|79.25|81.38|79.18|0
1638290610000|2021-11-30 16:43:30|81.47|79.27|79.93|77.73|81.47|79.27|79.93|77.73|0
1638290620000|2021-11-30 16:43:40|81.96|79.76|82.1|79.9|82.1|79.9|81.91|79.71|0
1638290630000|2021-11-30 16:43:50|82.14|79.94|81.96|79.76|82.14|79.94|81.91|79.71|0
1638290640000|2021-11-30 16:44:00|81.86|79.66|81.82|79.62|81.86|79.66|81.73|79.53|0
1638290650000|2021-11-30 16:44:10|82.05|79.85|81.91|79.71|82.14|79.94|81.91|79.71|0
1638290660000|2021-11-30 16:44:20|81.86|79.66|81.8|79.6|81.86|79.66|81.77|79.57|0
1638290670000|2021-11-30 16:44:30|81.77|79.57|81.77|79.57|81.77|79.57|81.59|79.39|0
1638290680000|2021-11-30 16:44:40|81.82|79.62|81.63|79.43|81.82|79.62|81.59|79.39|0
1638290690000|2021-11-30 16:44:50|81.61|79.41|81.59|79.39|81.68|79.48|81.59|79.39|0
1638290700000|2021-11-30 16:45:00|81.68|79.48|81.5|79.3|81.68|79.48|81.31|79.11|0
1638290710000|2021-11-30 16:45:10|81.4|79.2|81.61|79.41|81.61|79.41|81.4|79.2|0
1638290720000|2021-11-30 16:45:20|81.54|79.34|81.54|79.34|81.63|79.43|81.54|79.34|0
1638290730000|2021-11-30 16:45:30|81.73|79.53|81.86|79.66|81.86|79.66|81.73|79.53|0
1638290740000|2021-11-30 16:45:40|82|79.8|82.42|80.22|82.42|80.22|82|79.8|0
1638290750000|2021-11-30 16:45:50|82.37|80.17|82.6|80.4|82.6|80.4|82.37|80.17|0
1638290760000|2021-11-30 16:46:00|82.65|80.45|82.84|80.64|82.84|80.64|82.65|80.45|0
1638290770000|2021-11-30 16:46:10|82.79|80.59|83.25|81.05|83.25|81.05|82.79|80.59|0
1638290780000|2021-11-30 16:46:20|83.07|80.87|82.7|80.5|83.07|80.87|82.7|80.5|0
1638290790000|2021-11-30 16:46:30|82.74|80.54|82.42|80.22|82.77|80.57|82.42|80.22|0
1638290800000|2021-11-30 16:46:40|82.51|80.31|82.83|80.63|82.83|80.63|82.51|80.31|0
1638290810000|2021-11-30 16:46:50|82.93|80.73|83.16|80.96|83.16|80.96|82.83|80.63|0
1638290820000|2021-11-30 16:47:00|83.11|80.91|83.11|80.91|83.11|80.91|82.97|80.77|0
1638290830000|2021-11-30 16:47:10|83.21|81.01|83.3|81.1|83.3|81.1|83.21|81.01|0
1638290840000|2021-11-30 16:47:20|83.21|81.01|83.11|80.91|83.21|81.01|83.09|80.89|0
1638290850000|2021-11-30 16:47:30|83.07|80.87|83.07|80.87|83.07|80.87|83.02|80.82|0
1638290860000|2021-11-30 16:47:40|83.21|81.01|82.79|80.59|83.21|81.01|82.79|80.59|0
1638290870000|2021-11-30 16:47:50|82.69|80.49|82.79|80.59|82.79|80.59|82.69|80.49|0
1638290880000|2021-11-30 16:48:00|82.88|80.68|82.79|80.59|82.93|80.73|82.79|80.59|0
1638290890000|2021-11-30 16:48:10|82.65|80.45|82.83|80.63|82.83|80.63|82.46|80.26|0
1638290900000|2021-11-30 16:48:20|82.6|80.4|82.51|80.31|82.6|80.4|82.46|80.26|0
1638290910000|2021-11-30 16:48:30|82.65|80.45|82.55|80.35|82.65|80.45|82.51|80.31|0
1638290920000|2021-11-30 16:48:40|82.74|80.54|82.76|80.56|82.76|80.56|82.65|80.45|0
1638290930000|2021-11-30 16:48:50|82.79|80.59|82.74|80.54|82.79|80.59|82.74|80.54|0
1638290940000|2021-11-30 16:49:00|82.42|80.22|82.58|80.38|82.58|80.38|82.42|80.22|0
1638290950000|2021-11-30 16:49:10|82.65|80.45|82.6|80.4|82.69|80.49|82.6|80.4|0
1638290960000|2021-11-30 16:49:20|82.37|80.17|82.32|80.12|82.37|80.17|82.32|80.12|0
1638290970000|2021-11-30 16:49:30|82.42|80.22|82.32|80.12|82.51|80.31|82.32|80.12|0
1638290980000|2021-11-30 16:49:40|82.37|80.17|82.37|80.17|82.42|80.22|82.28|80.08|0
1638290990000|2021-11-30 16:49:50|82.32|80.12|82.37|80.17|82.42|80.22|82.28|80.08|0
1638291000000|2021-11-30 16:50:00|82.46|80.26|82.69|80.49|82.69|80.49|82.46|80.26|0
1638291010000|2021-11-30 16:50:10|82.55|80.35|82.69|80.49|82.69|80.49|82.55|80.35|0
1638291020000|2021-11-30 16:50:20|82.67|80.47|82.39|80.19|82.74|80.54|82.39|80.19|0
1638291030000|2021-11-30 16:50:30|82.3|80.1|82.74|80.54|82.74|80.54|82.3|80.1|0
1638291040000|2021-11-30 16:50:40|82.88|80.68|83.11|80.91|83.11|80.91|82.88|80.68|0
1638291050000|2021-11-30 16:50:50|83.16|80.96|83.16|80.96|83.2|81|83.16|80.96|0
1638291060000|2021-11-30 16:51:00|83.02|80.82|83.02|80.82|83.16|80.96|83.02|80.82|0
1638291070000|2021-11-30 16:51:10|82.97|80.77|82.83|80.63|82.97|80.77|82.69|80.49|0
1638291080000|2021-11-30 16:51:20|82.74|80.54|82.97|80.77|83.02|80.82|82.74|80.54|0
1638291090000|2021-11-30 16:51:30|83.18|80.98|82.79|80.59|83.18|80.98|82.79|80.59|0
1638291100000|2021-11-30 16:51:40|82.69|80.49|82.92|80.72|82.92|80.72|82.69|80.49|0
1638291110000|2021-11-30 16:51:50|83.02|80.82|82.92|80.72|83.02|80.82|82.92|80.72|0
1638291120000|2021-11-30 16:52:00|82.6|80.4|83.02|80.82|83.02|80.82|82.6|80.4|0
1638291130000|2021-11-30 16:52:10|82.92|80.72|82.83|80.63|82.92|80.72|82.74|80.54|0
1638291140000|2021-11-30 16:52:20|82.76|80.56|82.88|80.68|82.88|80.68|82.76|80.56|0
1638291150000|2021-11-30 16:52:30|82.78|80.58|82.88|80.68|82.88|80.68|82.78|80.58|0
1638291160000|2021-11-30 16:52:40|82.92|80.72|83.02|80.82|83.16|80.96|82.92|80.72|0
1638291170000|2021-11-30 16:52:50|83.11|80.91|82.92|80.72|83.11|80.91|82.92|80.72|0
1638291180000|2021-11-30 16:53:00|83.06|80.86|83.06|80.86|83.11|80.91|83.06|80.86|0
1638291190000|2021-11-30 16:53:10|82.88|80.68|82.92|80.72|82.97|80.77|82.88|80.68|0
1638291200000|2021-11-30 16:53:20|82.88|80.68|82.88|80.68|82.88|80.68|82.78|80.58|0
1638291210000|2021-11-30 16:53:30|82.92|80.72|83.02|80.82|83.11|80.91|82.92|80.72|0
1638291220000|2021-11-30 16:53:40|83.3|81.1|83.25|81.05|83.3|81.1|83.25|81.05|0
1638291230000|2021-11-30 16:53:50|83.2|81|83.2|81|83.25|81.05|83.2|81|0
1638291240000|2021-11-30 16:54:00|83.39|81.19|83.58|81.38|83.58|81.38|83.39|81.19|0
1638291250000|2021-11-30 16:54:10|83.62|81.42|83.48|81.28|83.62|81.42|83.48|81.28|0
1638291260000|2021-11-30 16:54:20|83.58|81.38|83.62|81.42|83.72|81.52|83.48|81.28|0
1638291270000|2021-11-30 16:54:30|83.58|81.38|83.72|81.52|83.72|81.52|83.53|81.33|0
1638291280000|2021-11-30 16:54:40|83.69|81.49|83.76|81.56|83.76|81.56|83.69|81.49|0
1638291290000|2021-11-30 16:54:50|83.72|81.52|83.72|81.52|83.79|81.59|83.67|81.47|0
1638291300000|2021-11-30 16:55:00|83.48|81.28|83.3|81.1|83.48|81.28|83.16|80.96|0
1638291310000|2021-11-30 16:55:10|83.25|81.05|83.34|81.14|83.34|81.14|83.25|81.05|0
1638291320000|2021-11-30 16:55:20|83.3|81.1|83.58|81.38|83.58|81.38|83.11|80.91|0
1638291330000|2021-11-30 16:55:30|83.67|81.47|83.76|81.56|83.76|81.56|83.62|81.42|0
1638291340000|2021-11-30 16:55:40|83.67|81.47|83.72|81.52|83.76|81.56|83.62|81.42|0
1638291350000|2021-11-30 16:55:50|83.67|81.47|83.44|81.24|83.67|81.47|83.44|81.24|0
1638291360000|2021-11-30 16:56:00|83.53|81.33|83.76|81.56|83.76|81.56|83.53|81.33|0
1638291370000|2021-11-30 16:56:10|83.67|81.47|83.72|81.52|83.76|81.56|83.65|81.45|0
1638291380000|2021-11-30 16:56:20|83.74|81.54|83.48|81.28|83.76|81.56|83.48|81.28|0
1638291390000|2021-11-30 16:56:30|83.34|81.14|83.34|81.14|83.43|81.23|83.34|81.14|0
1638291400000|2021-11-30 16:56:40|83.39|81.19|83.15|80.95|83.39|81.19|83.15|80.95|0
1638291410000|2021-11-30 16:56:50|83.06|80.86|83.15|80.95|83.15|80.95|83.06|80.86|0
1638291420000|2021-11-30 16:57:00|83.2|81|83.2|81|83.32|81.12|83.11|80.91|0
1638291430000|2021-11-30 16:57:10|83.27|81.07|83.2|81|83.27|81.07|83.2|81|0
1638291440000|2021-11-30 16:57:20|83.11|80.91|83.06|80.86|83.11|80.91|82.97|80.77|0
1638291450000|2021-11-30 16:57:30|82.97|80.77|82.97|80.77|83.06|80.86|82.97|80.77|0
1638291460000|2021-11-30 16:57:40|82.87|80.67|82.73|80.53|82.87|80.67|82.69|80.49|0
1638291470000|2021-11-30 16:57:50|82.69|80.49|82.78|80.58|82.78|80.58|82.69|80.49|0
1638291480000|2021-11-30 16:58:00|82.83|80.63|82.6|80.4|82.83|80.63|82.6|80.4|0
1638291490000|2021-11-30 16:58:10|82.55|80.35|82.69|80.49|82.69|80.49|82.55|80.35|0
1638291500000|2021-11-30 16:58:20|82.55|80.35|82.46|80.26|82.55|80.35|82.36|80.16|0
1638291510000|2021-11-30 16:58:30|82.36|80.16|82.25|80.05|82.36|80.16|82.25|80.05|0
1638291520000|2021-11-30 16:58:40|82.13|79.93|81.99|79.79|82.13|79.93|81.99|79.79|0
1638291530000|2021-11-30 16:58:50|82.25|80.05|82.32|80.12|82.32|80.12|82.25|80.05|0
1638291540000|2021-11-30 16:59:00|82.36|80.16|82.64|80.44|82.64|80.44|82.36|80.16|0
1638291550000|2021-11-30 16:59:10|82.59|80.39|82.55|80.35|82.59|80.39|82.55|80.35|0
1638291560000|2021-11-30 16:59:20|82.41|80.21|82.32|80.12|82.46|80.26|82.32|80.12|0
1638291570000|2021-11-30 16:59:30|82.46|80.26|82.46|80.26|82.46|80.26|82.36|80.16|0
1638291580000|2021-11-30 16:59:40|82.41|80.21|82.09|79.89|82.41|80.21|82.09|79.89|0
1638291590000|2021-11-30 16:59:50|82.13|79.93|81.81|79.61|82.13|79.93|81.81|79.61|0
1638291600000|2021-11-30 17:00:00|81.9|79.7|82.41|80.21|82.41|80.21|81.9|79.7|0
1638291610000|2021-11-30 17:00:10|82.5|80.3|82.64|80.44|82.69|80.49|82.5|80.3|0
1638291620000|2021-11-30 17:00:20|82.69|80.49|82.36|80.16|82.69|80.49|82.36|80.16|0
1638291630000|2021-11-30 17:00:30|82.59|80.39|82.64|80.44|82.64|80.44|82.59|80.39|0
1638291640000|2021-11-30 17:00:40|82.66|80.46|82.3|80.1|82.66|80.46|82.16|79.96|0
1638291650000|2021-11-30 17:00:50|82.12|79.92|82.35|80.15|82.35|80.15|82.12|79.92|0
1638291660000|2021-11-30 17:01:00|82.53|80.33|82.49|80.29|82.53|80.33|82.49|80.29|0
1638291670000|2021-11-30 17:01:10|82.39|80.19|82.49|80.29|82.49|80.29|82.35|80.15|0
1638291680000|2021-11-30 17:01:20|82.63|80.43|82.95|80.75|82.95|80.75|82.63|80.43|0
1638291690000|2021-11-30 17:01:30|83.05|80.85|83.09|80.89|83.23|81.03|83.05|80.85|0
1638291700000|2021-11-30 17:01:40|83.14|80.94|83.19|80.99|83.21|81.01|83.14|80.94|0
1638291710000|2021-11-30 17:01:50|83.28|81.08|83.12|80.92|83.28|81.08|83.12|80.92|0
1638291720000|2021-11-30 17:02:00|83.05|80.85|82.95|80.75|83.05|80.85|82.86|80.66|0
1638291730000|2021-11-30 17:02:10|82.91|80.71|82.49|80.29|82.91|80.71|82.49|80.29|0
1638291740000|2021-11-30 17:02:20|82.53|80.33|82.63|80.43|82.63|80.43|82.53|80.33|0
1638291750000|2021-11-30 17:02:30|82.77|80.57|82.76|80.56|82.86|80.66|82.74|80.54|0
1638291760000|2021-11-30 17:02:40|82.58|80.38|82.81|80.61|82.81|80.61|82.53|80.33|0
1638291770000|2021-11-30 17:02:50|82.95|80.75|83.19|80.99|83.19|80.99|82.95|80.75|0
1638291780000|2021-11-30 17:03:00|83.42|81.22|83.23|81.03|83.42|81.22|83.23|81.03|0
1638291790000|2021-11-30 17:03:10|83.28|81.08|83.42|81.22|83.42|81.22|83.28|81.08|0
1638291800000|2021-11-30 17:03:20|83.35|81.15|83.23|81.03|83.37|81.17|83.23|81.03|0
1638291810000|2021-11-30 17:03:30|83.04|80.84|83.02|80.82|83.14|80.94|83.02|80.82|0
1638291820000|2021-11-30 17:03:40|83|80.8|82.95|80.75|83|80.8|82.88|80.68|0
1638291830000|2021-11-30 17:03:50|82.9|80.7|82.95|80.75|82.95|80.75|82.9|80.7|0
1638291840000|2021-11-30 17:04:00|83.07|80.87|83.09|80.89|83.14|80.94|82.95|80.75|0
1638291850000|2021-11-30 17:04:10|82.9|80.7|82.9|80.7|83.04|80.84|82.9|80.7|0
1638291860000|2021-11-30 17:04:20|82.83|80.63|82.67|80.47|82.86|80.66|82.62|80.42|0
1638291870000|2021-11-30 17:04:30|82.76|80.56|82.95|80.75|82.95|80.75|82.76|80.56|0
1638291880000|2021-11-30 17:04:40|83|80.8|83.09|80.89|83.09|80.89|83|80.8|0
1638291890000|2021-11-30 17:04:50|83.04|80.84|83.02|80.82|83.16|80.96|83|80.8|0
1638291900000|2021-11-30 17:05:00|83.04|80.84|82.53|80.33|83.04|80.84|82.53|80.33|0
1638291910000|2021-11-30 17:05:10|82.44|80.24|82.76|80.56|82.76|80.56|82.44|80.24|0
1638291920000|2021-11-30 17:05:20|82.72|80.52|82.51|80.31|82.72|80.52|82.48|80.28|0
1638291930000|2021-11-30 17:05:30|82.53|80.33|82.72|80.52|82.72|80.52|82.53|80.33|0
1638291940000|2021-11-30 17:05:40|82.76|80.56|82.67|80.47|82.76|80.56|82.67|80.47|0
1638291950000|2021-11-30 17:05:50|82.76|80.56|82.48|80.28|82.76|80.56|82.48|80.28|0
1638291960000|2021-11-30 17:06:00|82.55|80.35|82.53|80.33|82.67|80.47|82.53|80.33|0
1638291970000|2021-11-30 17:06:10|82.3|80.1|82.76|80.56|82.76|80.56|82.3|80.1|0
1638291980000|2021-11-30 17:06:20|82.81|80.61|82.81|80.61|82.9|80.7|82.81|80.61|0
1638291990000|2021-11-30 17:06:30|82.95|80.75|83.04|80.84|83.04|80.84|82.86|80.66|0
1638292000000|2021-11-30 17:06:40|83.02|80.82|83.04|80.84|83.04|80.84|83|80.8|0
1638292010000|2021-11-30 17:06:50|83.14|80.94|83.23|81.03|83.23|81.03|83.14|80.94|0
1638292020000|2021-11-30 17:07:00|83.14|80.94|83.56|81.36|83.56|81.36|83.14|80.94|0
1638292030000|2021-11-30 17:07:10|83.42|81.22|83.51|81.31|83.51|81.31|83.42|81.22|0
1638292040000|2021-11-30 17:07:20|83.56|81.36|83.46|81.26|83.56|81.36|83.39|81.19|0
1638292050000|2021-11-30 17:07:30|83.54|81.34|83.6|81.4|83.6|81.4|83.54|81.34|0
1638292060000|2021-11-30 17:07:40|83.7|81.5|83.51|81.31|83.7|81.5|83.51|81.31|0
1638292070000|2021-11-30 17:07:50|83.56|81.36|83.51|81.31|83.6|81.4|83.51|81.31|0
1638292080000|2021-11-30 17:08:00|83.44|81.24|83.35|81.15|83.44|81.24|83.3|81.1|0
1638292090000|2021-11-30 17:08:10|83.3|81.1|83.32|81.12|83.32|81.12|83.23|81.03|0
1638292100000|2021-11-30 17:08:20|83.37|81.17|83.32|81.12|83.51|81.31|83.32|81.12|0
1638292110000|2021-11-30 17:08:30|83.23|81.03|83.28|81.08|83.32|81.12|83.18|80.98|0
1638292120000|2021-11-30 17:08:40|83.13|80.93|83.42|81.22|83.42|81.22|83.13|80.93|0
1638292130000|2021-11-30 17:08:50|83.46|81.26|83.46|81.26|83.46|81.26|83.42|81.22|0
1638292140000|2021-11-30 17:09:00|83.42|81.22|83.65|81.45|83.65|81.45|83.42|81.22|0
1638292150000|2021-11-30 17:09:10|83.56|81.36|83.46|81.26|83.65|81.45|83.46|81.26|0
1638292160000|2021-11-30 17:09:20|83.28|81.08|83.18|80.98|83.28|81.08|83.18|80.98|0
1638292170000|2021-11-30 17:09:30|83.21|81.01|83.18|80.98|83.23|81.03|83.13|80.93|0
1638292180000|2021-11-30 17:09:40|83.13|80.93|83.18|80.98|83.18|80.98|82.99|80.79|0
1638292190000|2021-11-30 17:09:50|83.13|80.93|83.32|81.12|83.32|81.12|83.13|80.93|0
1638292200000|2021-11-30 17:10:00|83.27|81.07|83.13|80.93|83.27|81.07|83.13|80.93|0
1638292210000|2021-11-30 17:10:10|83.18|80.98|83.13|80.93|83.23|81.03|83.13|80.93|0
1638292220000|2021-11-30 17:10:20|83.32|81.12|83.32|81.12|83.32|81.12|83.27|81.07|0
1638292230000|2021-11-30 17:10:30|83.27|81.07|83.51|81.31|83.51|81.31|83.27|81.07|0
1638292240000|2021-11-30 17:10:40|83.46|81.26|83.13|80.93|83.46|81.26|83.13|80.93|0
1638292250000|2021-11-30 17:10:50|83.09|80.89|83.32|81.12|83.32|81.12|82.95|80.75|0
1638292260000|2021-11-30 17:11:00|83.37|81.17|83.32|81.12|83.37|81.17|83.13|80.93|0
1638292270000|2021-11-30 17:11:10|83.37|81.17|83.46|81.26|83.46|81.26|83.18|80.98|0
1638292280000|2021-11-30 17:11:20|83.51|81.31|83.51|81.31|83.56|81.36|83.51|81.31|0
1638292290000|2021-11-30 17:11:30|83.56|81.36|83.65|81.45|83.65|81.45|83.56|81.36|0
1638292300000|2021-11-30 17:11:40|83.56|81.36|83.84|81.64|83.84|81.64|83.56|81.36|0
1638292310000|2021-11-30 17:11:50|83.88|81.68|83.79|81.59|83.88|81.68|83.79|81.59|0
1638292320000|2021-11-30 17:12:00|83.7|81.5|83.46|81.26|83.7|81.5|83.46|81.26|0
1638292330000|2021-11-30 17:12:10|83.32|81.12|83.11|80.91|83.32|81.12|83.09|80.89|0
1638292340000|2021-11-30 17:12:20|83.23|81.03|82.99|80.79|83.23|81.03|82.99|80.79|0
1638292350000|2021-11-30 17:12:30|82.95|80.75|83.04|80.84|83.04|80.84|82.95|80.75|0
1638292360000|2021-11-30 17:12:40|82.06|79.86|82.29|80.09|82.39|80.19|82.06|79.86|0
1638292370000|2021-11-30 17:12:50|82.15|79.95|81.83|79.63|82.15|79.95|81.83|79.63|0
1638292380000|2021-11-30 17:13:00|81.97|79.77|82.15|79.95|82.15|79.95|81.97|79.77|0
1638292390000|2021-11-30 17:13:10|81.97|79.77|82.15|79.95|82.15|79.95|81.97|79.77|0
1638292400000|2021-11-30 17:13:20|82.25|80.05|82.43|80.23|82.43|80.23|82.25|80.05|0
1638292410000|2021-11-30 17:13:30|82.32|80.12|82.11|79.91|82.32|80.12|82.01|79.81|0
1638292420000|2021-11-30 17:13:40|82.2|80|82.25|80.05|82.29|80.09|82.15|79.95|0
1638292430000|2021-11-30 17:13:50|82.39|80.19|82.29|80.09|82.39|80.19|82.25|80.05|0
1638292440000|2021-11-30 17:14:00|82.39|80.19|82.2|80|82.39|80.19|82.15|79.95|0
1638292450000|2021-11-30 17:14:10|82.29|80.09|82.43|80.23|82.43|80.23|82.29|80.09|0
1638292460000|2021-11-30 17:14:20|82.48|80.28|82.57|80.37|82.57|80.37|82.48|80.28|0
1638292470000|2021-11-30 17:14:30|82.48|80.28|82.71|80.51|82.71|80.51|82.48|80.28|0
1638292480000|2021-11-30 17:14:40|82.62|80.42|82.76|80.56|82.76|80.56|82.57|80.37|0
1638292490000|2021-11-30 17:14:50|82.8|80.6|82.85|80.65|82.85|80.65|82.8|80.6|0
1638292500000|2021-11-30 17:15:00|82.9|80.7|82.76|80.56|82.9|80.7|82.76|80.56|0
1638292510000|2021-11-30 17:15:10|82.62|80.42|82.25|80.05|82.62|80.42|82.25|80.05|0
1638292520000|2021-11-30 17:15:20|82.29|80.09|82.2|80|82.34|80.14|82.2|80|0
1638292530000|2021-11-30 17:15:30|82.25|80.05|82.52|80.32|82.52|80.32|82.25|80.05|0
1638292540000|2021-11-30 17:15:40|82.57|80.37|82.76|80.56|82.76|80.56|82.57|80.37|0
1638292550000|2021-11-30 17:15:50|82.9|80.7|82.62|80.42|82.9|80.7|82.52|80.32|0
1638292560000|2021-11-30 17:16:00|82.57|80.37|82.57|80.37|82.8|80.6|82.57|80.37|0
1638292570000|2021-11-30 17:16:10|82.38|80.18|82.15|79.95|82.38|80.18|82.15|79.95|0
1638292580000|2021-11-30 17:16:20|82.06|79.86|82.01|79.81|82.06|79.86|82.01|79.81|0
1638292590000|2021-11-30 17:16:30|82.06|79.86|81.83|79.63|82.06|79.86|81.74|79.54|0
1638292600000|2021-11-30 17:16:40|81.92|79.72|81.92|79.72|81.92|79.72|81.83|79.63|0
1638292610000|2021-11-30 17:16:50|81.83|79.63|81.74|79.54|81.83|79.63|81.74|79.54|0
1638292620000|2021-11-30 17:17:00|81.85|79.65|81.92|79.72|81.92|79.72|81.85|79.65|0
1638292630000|2021-11-30 17:17:10|81.97|79.77|81.83|79.63|81.97|79.77|81.83|79.63|0
1638292640000|2021-11-30 17:17:20|81.69|79.49|81.55|79.35|81.69|79.49|81.55|79.35|0
1638292650000|2021-11-30 17:17:30|81.64|79.44|81.69|79.49|81.78|79.58|81.64|79.44|0
1638292660000|2021-11-30 17:17:40|81.78|79.58|81.64|79.44|81.83|79.63|81.64|79.44|0
1638292670000|2021-11-30 17:17:50|81.69|79.49|81.64|79.44|81.78|79.58|81.64|79.44|0
1638292680000|2021-11-30 17:18:00|81.69|79.49|81.73|79.53|81.73|79.53|81.64|79.44|0
1638292690000|2021-11-30 17:18:10|81.69|79.49|81.6|79.4|81.69|79.49|81.6|79.4|0
1638292700000|2021-11-30 17:18:20|81.53|79.33|81.55|79.35|81.55|79.35|81.5|79.3|0
1638292710000|2021-11-30 17:18:30|81.5|79.3|81.5|79.3|81.5|79.3|81.5|79.3|0
1638292720000|2021-11-30 17:18:40|81.64|79.44|81.78|79.58|81.78|79.58|81.64|79.44|0
1638292730000|2021-11-30 17:18:50|81.83|79.63|81.83|79.63|81.92|79.72|81.78|79.58|0
1638292740000|2021-11-30 17:19:00|81.78|79.58|81.96|79.76|81.96|79.76|81.78|79.58|0
1638292750000|2021-11-30 17:19:10|82.01|79.81|81.73|79.53|82.01|79.81|81.73|79.53|0
1638292760000|2021-11-30 17:19:20|81.46|79.26|81.41|79.21|81.46|79.26|81.41|79.21|0
1638292770000|2021-11-30 17:19:30|81.55|79.35|81.5|79.3|81.55|79.35|81.46|79.26|0
1638292780000|2021-11-30 17:19:40|81.46|79.26|81.37|79.17|81.46|79.26|81.37|79.17|0
1638292790000|2021-11-30 17:19:50|81.32|79.12|81.09|78.89|81.32|79.12|81.09|78.89|0
1638292800000|2021-11-30 17:20:00|81.16|78.96|81.09|78.89|81.18|78.98|81.09|78.89|0
1638292810000|2021-11-30 17:20:10|81.14|78.94|81.32|79.12|81.32|79.12|81.14|78.94|0
1638292820000|2021-11-30 17:20:20|81.36|79.16|81.32|79.12|81.36|79.16|81.27|79.07|0
1638292830000|2021-11-30 17:20:30|81.34|79.14|81|78.8|81.34|79.14|81|78.8|0
1638292840000|2021-11-30 17:20:40|81.02|78.82|81|78.8|81.02|78.82|80.91|78.71|0
1638292850000|2021-11-30 17:20:50|81.18|78.98|81.04|78.84|81.18|78.98|81.04|78.84|0
1638292860000|2021-11-30 17:21:00|81.16|78.96|81.13|78.93|81.23|79.03|81.13|78.93|0
1638292870000|2021-11-30 17:21:10|81.23|79.03|81.23|79.03|81.27|79.07|81.23|79.03|0
1638292880000|2021-11-30 17:21:20|81.27|79.07|81.32|79.12|81.32|79.12|81.27|79.07|0
1638292890000|2021-11-30 17:21:30|81.36|79.16|81.59|79.39|81.59|79.39|81.36|79.16|0
1638292900000|2021-11-30 17:21:40|81.73|79.53|81.92|79.72|81.92|79.72|81.73|79.53|0
1638292910000|2021-11-30 17:21:50|81.87|79.67|81.59|79.39|82.01|79.81|81.59|79.39|0
1638292920000|2021-11-30 17:22:00|81.55|79.35|81.46|79.26|81.55|79.35|81.41|79.21|0
1638292930000|2021-11-30 17:22:10|81.5|79.3|81.55|79.35|81.55|79.35|81.46|79.26|0
1638292940000|2021-11-30 17:22:20|81.64|79.44|81.73|79.53|81.78|79.58|81.64|79.44|0
1638292950000|2021-11-30 17:22:30|81.64|79.44|81.69|79.49|81.69|79.49|81.64|79.44|0
1638292960000|2021-11-30 17:22:40|81.78|79.58|81.5|79.3|81.78|79.58|81.5|79.3|0
1638292970000|2021-11-30 17:22:50|81.59|79.39|81.59|79.39|81.59|79.39|81.59|79.39|0
1638292980000|2021-11-30 17:23:00|81.64|79.44|81.78|79.58|81.78|79.58|81.64|79.44|0
1638292990000|2021-11-30 17:23:10|81.76|79.56|81.87|79.67|81.87|79.67|81.76|79.56|0
1638293000000|2021-11-30 17:23:20|81.92|79.72|81.92|79.72|81.92|79.72|81.87|79.67|0
1638293010000|2021-11-30 17:23:30|81.99|79.79|81.87|79.67|82.01|79.81|81.87|79.67|0
1638293020000|2021-11-30 17:23:40|81.78|79.58|81.73|79.53|81.78|79.58|81.73|79.53|0
1638293030000|2021-11-30 17:23:50|81.64|79.44|81.73|79.53|81.73|79.53|81.64|79.44|0
1638293040000|2021-11-30 17:24:00|81.87|79.67|81.5|79.3|81.87|79.67|81.45|79.25|0
1638293050000|2021-11-30 17:24:10|81.52|79.32|81.32|79.12|81.52|79.32|81.32|79.12|0
1638293060000|2021-11-30 17:24:20|81.27|79.07|81.04|78.84|81.27|79.07|81.04|78.84|0
1638293070000|2021-11-30 17:24:30|81.13|78.93|81.13|78.93|81.13|78.93|81.09|78.89|0
1638293080000|2021-11-30 17:24:40|81.09|78.89|80.95|78.75|81.09|78.89|80.95|78.75|0
1638293090000|2021-11-30 17:24:50|80.99|78.79|80.67|78.47|80.99|78.79|80.67|78.47|0
1638293100000|2021-11-30 17:25:00|80.72|78.52|80.9|78.7|80.9|78.7|80.72|78.52|0
1638293110000|2021-11-30 17:25:10|80.81|78.61|80.67|78.47|80.81|78.61|80.58|78.38|0
1638293120000|2021-11-30 17:25:20|80.63|78.43|80.58|78.38|80.63|78.43|80.58|78.38|0
1638293130000|2021-11-30 17:25:30|80.67|78.47|80.67|78.47|80.77|78.57|80.67|78.47|0
1638293140000|2021-11-30 17:25:40|80.77|78.57|80.67|78.47|80.77|78.57|80.67|78.47|0
1638293150000|2021-11-30 17:25:50|80.72|78.52|80.49|78.29|80.77|78.57|80.4|78.2|0
1638293160000|2021-11-30 17:26:00|80.54|78.34|80.4|78.2|80.63|78.43|80.4|78.2|0
1638293170000|2021-11-30 17:26:10|80.49|78.29|80.36|78.16|80.49|78.29|80.36|78.16|0
1638293180000|2021-11-30 17:26:20|80.45|78.25|80.54|78.34|80.54|78.34|80.45|78.25|0
1638293190000|2021-11-30 17:26:30|80.52|78.32|80.54|78.34|80.54|78.34|80.52|78.32|0
1638293200000|2021-11-30 17:26:40|80.49|78.29|80.4|78.2|80.54|78.34|80.4|78.2|0
1638293210000|2021-11-30 17:26:50|80.35|78.15|79.79|77.59|80.35|78.15|79.7|77.5|0
1638293220000|2021-11-30 17:27:00|79.74|77.54|79.65|77.45|79.79|77.59|79.65|77.45|0
1638293230000|2021-11-30 17:27:10|79.61|77.41|79.61|77.41|79.65|77.45|79.56|77.36|0
1638293240000|2021-11-30 17:27:20|79.56|77.36|79.7|77.5|79.7|77.5|79.56|77.36|0
1638293250000|2021-11-30 17:27:30|79.65|77.45|79.97|77.77|79.97|77.77|79.65|77.45|0
1638293260000|2021-11-30 17:27:40|79.88|77.68|79.83|77.63|79.88|77.68|79.83|77.63|0
1638293270000|2021-11-30 17:27:50|79.81|77.61|79.79|77.59|79.81|77.61|79.79|77.59|0
1638293280000|2021-11-30 17:28:00|79.7|77.5|79.97|77.77|79.97|77.77|79.7|77.5|0
1638293290000|2021-11-30 17:28:10|79.99|77.79|80.04|77.84|80.06|77.86|79.99|77.79|0
1638293300000|2021-11-30 17:28:20|80.06|77.86|79.88|77.68|80.06|77.86|79.88|77.68|0
1638293310000|2021-11-30 17:28:30|79.83|77.63|79.83|77.63|79.88|77.68|79.83|77.63|0
1638293320000|2021-11-30 17:28:40|79.81|77.61|79.81|77.61|79.81|77.61|79.79|77.59|0
1638293330000|2021-11-30 17:28:50|79.79|77.59|79.83|77.63|79.9|77.7|79.79|77.59|0
1638293340000|2021-11-30 17:29:00|79.88|77.68|79.74|77.54|79.88|77.68|79.65|77.45|0
1638293350000|2021-11-30 17:29:10|79.7|77.5|79.63|77.43|79.7|77.5|79.61|77.41|0
1638293360000|2021-11-30 17:29:20|79.65|77.45|79.83|77.63|79.83|77.63|79.65|77.45|0
1638293370000|2021-11-30 17:29:30|79.79|77.59|79.88|77.68|79.92|77.72|79.79|77.59|0
1638293380000|2021-11-30 17:29:40|80.01|77.81|79.92|77.72|80.01|77.81|79.92|77.72|0
1638293390000|2021-11-30 17:29:50|79.97|77.77|79.92|77.72|79.97|77.77|79.88|77.68|0
1638293400000|2021-11-30 17:30:00|79.88|77.68|80.01|77.81|80.01|77.81|79.88|77.68|0
1638293410000|2021-11-30 17:30:10|80.11|77.91|80.24|78.04|80.24|78.04|80.11|77.91|0
1638293420000|2021-11-30 17:30:20|80.2|78|80.38|78.18|80.38|78.18|80.2|78|0
1638293430000|2021-11-30 17:30:30|80.29|78.09|80.42|78.22|80.42|78.22|80.29|78.09|0
1638293440000|2021-11-30 17:30:40|80.38|78.18|80.56|78.36|80.56|78.36|80.24|78.04|0
1638293450000|2021-11-30 17:30:50|80.52|78.32|80.52|78.32|80.52|78.32|80.38|78.18|0
1638293460000|2021-11-30 17:31:00|80.42|78.22|80.38|78.18|80.42|78.22|80.33|78.13|0
1638293470000|2021-11-30 17:31:10|80.52|78.32|81.17|78.97|81.17|78.97|80.52|78.32|0
1638293480000|2021-11-30 17:31:20|81.27|79.07|81.17|78.97|81.31|79.11|81.17|78.97|0
1638293490000|2021-11-30 17:31:30|81.13|78.93|81.17|78.97|81.17|78.97|81.13|78.93|0
1638293500000|2021-11-30 17:31:40|81.22|79.02|81.36|79.16|81.36|79.16|81.22|79.02|0
1638293510000|2021-11-30 17:31:50|81.31|79.11|81.31|79.11|81.31|79.11|81.27|79.07|0
1638293520000|2021-11-30 17:32:00|81.27|79.07|80.81|78.61|81.27|79.07|80.81|78.61|0
1638293530000|2021-11-30 17:32:10|80.9|78.7|80.76|78.56|80.94|78.74|80.76|78.56|0
1638293540000|2021-11-30 17:32:20|80.67|78.47|80.99|78.79|80.99|78.79|80.67|78.47|0
1638293550000|2021-11-30 17:32:30|81.04|78.84|81.08|78.88|81.08|78.88|81.04|78.84|0
1638293560000|2021-11-30 17:32:40|81.04|78.84|80.99|78.79|81.13|78.93|80.99|78.79|0
1638293570000|2021-11-30 17:32:50|81.08|78.88|80.99|78.79|81.08|78.88|80.99|78.79|0
1638293580000|2021-11-30 17:33:00|80.9|78.7|80.76|78.56|80.9|78.7|80.76|78.56|0
1638293590000|2021-11-30 17:33:10|80.62|78.42|80.49|78.29|80.62|78.42|80.49|78.29|0
1638293600000|2021-11-30 17:33:20|80.4|78.2|80.21|78.01|80.4|78.2|80.21|78.01|0
1638293610000|2021-11-30 17:33:30|80.28|78.08|80.26|78.06|80.28|78.08|80.21|78.01|0
1638293620000|2021-11-30 17:33:40|80.31|78.11|80.31|78.11|80.35|78.15|80.21|78.01|0
1638293630000|2021-11-30 17:33:50|80.3|78.1|80.03|77.83|80.3|78.1|80.03|77.83|0
1638293640000|2021-11-30 17:34:00|79.94|77.74|80.08|77.88|80.08|77.88|79.94|77.74|0
1638293650000|2021-11-30 17:34:10|80.12|77.92|80.03|77.83|80.17|77.97|80.03|77.83|0
1638293660000|2021-11-30 17:34:20|80.08|77.88|80.26|78.06|80.26|78.06|80.08|77.88|0
1638293670000|2021-11-30 17:34:30|80.17|77.97|80.17|77.97|80.17|77.97|80.08|77.88|0
1638293680000|2021-11-30 17:34:40|80.12|77.92|80.21|78.01|80.26|78.06|80.12|77.92|0
1638293690000|2021-11-30 17:34:50|80.26|78.06|80.53|78.33|80.62|78.42|80.26|78.06|0
1638293700000|2021-11-30 17:35:00|80.4|78.2|80.3|78.1|80.4|78.2|80.3|78.1|0
1638293710000|2021-11-30 17:35:10|80.21|78.01|80.17|77.97|80.21|78.01|80.12|77.92|0
1638293720000|2021-11-30 17:35:20|80.12|77.92|80.12|77.92|80.21|78.01|80.12|77.92|0
1638293730000|2021-11-30 17:35:30|80.17|77.97|80.39|78.19|80.39|78.19|80.17|77.97|0
1638293740000|2021-11-30 17:35:40|80.3|78.1|80.3|78.1|80.39|78.19|80.3|78.1|0
1638293750000|2021-11-30 17:35:50|80.28|78.08|80.17|77.97|80.3|78.1|80.17|77.97|0
1638293760000|2021-11-30 17:36:00|80.21|78.01|80.26|78.06|80.35|78.15|80.21|78.01|0
1638293770000|2021-11-30 17:36:10|80.3|78.1|80.39|78.19|80.39|78.19|80.3|78.1|0
1638293780000|2021-11-30 17:36:20|80.35|78.15|80.3|78.1|80.44|78.24|80.3|78.1|0
1638293790000|2021-11-30 17:36:30|80.35|78.15|80.26|78.06|80.35|78.15|80.26|78.06|0
1638293800000|2021-11-30 17:36:40|80.3|78.1|80.3|78.1|80.3|78.1|80.3|78.1|0
1638293810000|2021-11-30 17:36:50|80.21|78.01|80.26|78.06|80.26|78.06|80.21|78.01|0
1638293820000|2021-11-30 17:37:00|80.44|78.24|80.9|78.7|80.9|78.7|80.44|78.24|0
1638293830000|2021-11-30 17:37:10|80.85|78.65|80.71|78.51|80.85|78.65|80.71|78.51|0
1638293840000|2021-11-30 17:37:20|80.67|78.47|80.71|78.51|80.8|78.6|80.67|78.47|0
1638293850000|2021-11-30 17:37:30|80.85|78.65|80.85|78.65|80.85|78.65|80.8|78.6|0
1638293860000|2021-11-30 17:37:40|80.76|78.56|80.99|78.79|80.99|78.79|80.76|78.56|0
1638293870000|2021-11-30 17:37:50|81.03|78.83|81.08|78.88|81.08|78.88|81.03|78.83|0
1638293880000|2021-11-30 17:38:00|80.99|78.79|80.94|78.74|80.99|78.79|80.94|78.74|0
1638293890000|2021-11-30 17:38:10|80.89|78.69|81.03|78.83|81.08|78.88|80.89|78.69|0
1638293900000|2021-11-30 17:38:20|81.08|78.88|80.99|78.79|81.08|78.88|80.99|78.79|0
1638293910000|2021-11-30 17:38:30|81.03|78.83|80.99|78.79|81.08|78.88|80.99|78.79|0
1638293920000|2021-11-30 17:38:40|80.94|78.74|80.8|78.6|80.94|78.74|80.8|78.6|0
1638293930000|2021-11-30 17:38:50|80.71|78.51|80.99|78.79|80.99|78.79|80.71|78.51|0
1638293940000|2021-11-30 17:39:00|80.92|78.72|80.94|78.74|80.99|78.79|80.92|78.72|0
1638293950000|2021-11-30 17:39:10|80.89|78.69|80.8|78.6|80.89|78.69|80.8|78.6|0
1638293960000|2021-11-30 17:39:20|80.85|78.65|80.85|78.65|80.94|78.74|80.85|78.65|0
1638293970000|2021-11-30 17:39:30|80.89|78.69|80.71|78.51|80.89|78.69|80.71|78.51|0
1638293980000|2021-11-30 17:39:40|80.8|78.6|80.8|78.6|80.8|78.6|80.8|78.6|0
1638293990000|2021-11-30 17:39:50|80.85|78.65|80.78|78.58|80.85|78.65|80.76|78.56|0
1638294000000|2021-11-30 17:40:00|80.71|78.51|80.39|78.19|80.71|78.51|80.39|78.19|0
1638294010000|2021-11-30 17:40:10|80.44|78.24|80.44|78.24|80.44|78.24|80.3|78.1|0
1638294020000|2021-11-30 17:40:20|80.48|78.28|80.48|78.28|80.53|78.33|80.48|78.28|0
1638294030000|2021-11-30 17:40:30|80.53|78.33|80.48|78.28|80.53|78.33|80.48|78.28|0
1638294040000|2021-11-30 17:40:40|80.62|78.42|80.44|78.24|80.62|78.42|80.44|78.24|0
1638294050000|2021-11-30 17:40:50|80.51|78.31|80.53|78.33|80.53|78.33|80.51|78.31|0
1638294060000|2021-11-30 17:41:00|80.62|78.42|80.62|78.42|80.62|78.42|80.57|78.37|0
1638294070000|2021-11-30 17:41:10|80.57|78.37|80.85|78.65|80.85|78.65|80.57|78.37|0
1638294080000|2021-11-30 17:41:20|80.76|78.56|80.94|78.74|80.94|78.74|80.76|78.56|0
1638294090000|2021-11-30 17:41:30|80.85|78.65|80.8|78.6|80.85|78.65|80.76|78.56|0
1638294100000|2021-11-30 17:41:40|80.71|78.51|80.62|78.42|80.71|78.51|80.62|78.42|0
1638294110000|2021-11-30 17:41:50|80.66|78.46|80.71|78.51|80.76|78.56|80.66|78.46|0
1638294120000|2021-11-30 17:42:00|80.76|78.56|80.89|78.69|80.89|78.69|80.76|78.56|0
1638294130000|2021-11-30 17:42:10|80.98|78.78|81.12|78.92|81.12|78.92|80.98|78.78|0
1638294140000|2021-11-30 17:42:20|81.08|78.88|81.08|78.88|81.12|78.92|81.08|78.88|0
1638294150000|2021-11-30 17:42:30|81.17|78.97|81.17|78.97|81.21|79.01|81.17|78.97|0
1638294160000|2021-11-30 17:42:40|81.21|79.01|81.3|79.1|81.35|79.15|81.21|79.01|0
1638294170000|2021-11-30 17:42:50|81.49|79.29|81.26|79.06|81.49|79.29|81.26|79.06|0
1638294180000|2021-11-30 17:43:00|81.21|79.01|80.98|78.78|81.21|79.01|80.98|78.78|0
1638294190000|2021-11-30 17:43:10|80.85|78.65|81.03|78.83|81.03|78.83|80.85|78.65|0
1638294200000|2021-11-30 17:43:20|81.12|78.92|81.07|78.87|81.12|78.92|81.07|78.87|0
1638294210000|2021-11-30 17:43:30|81.03|78.83|80.98|78.78|81.07|78.87|80.98|78.78|0
1638294220000|2021-11-30 17:43:40|80.89|78.69|80.8|78.6|80.89|78.69|80.8|78.6|0
1638294230000|2021-11-30 17:43:50|80.75|78.55|80.8|78.6|80.85|78.65|80.75|78.55|0
1638294240000|2021-11-30 17:44:00|80.85|78.65|80.62|78.42|80.85|78.65|80.57|78.37|0
1638294250000|2021-11-30 17:44:10|80.66|78.46|80.43|78.23|80.66|78.46|80.43|78.23|0
1638294260000|2021-11-30 17:44:20|80.34|78.14|80.25|78.05|80.34|78.14|80.25|78.05|0
1638294270000|2021-11-30 17:44:30|80.3|78.1|80.34|78.14|80.34|78.14|80.3|78.1|0
1638294280000|2021-11-30 17:44:40|80.21|78.01|80.07|77.87|80.21|78.01|80.07|77.87|0
1638294290000|2021-11-30 17:44:50|80.03|77.83|79.94|77.74|80.07|77.87|79.94|77.74|0
1638294300000|2021-11-30 17:45:00|80.21|78.01|80.16|77.96|80.34|78.14|80.16|77.96|0
1638294310000|2021-11-30 17:45:10|80.21|78.01|80.12|77.92|80.25|78.05|80.12|77.92|0
1638294320000|2021-11-30 17:45:20|80.16|77.96|80.03|77.83|80.16|77.96|80.03|77.83|0
1638294330000|2021-11-30 17:45:30|79.98|77.78|79.8|77.6|79.98|77.78|79.8|77.6|0
1638294340000|2021-11-30 17:45:40|79.89|77.69|80.07|77.87|80.07|77.87|79.89|77.69|0
1638294350000|2021-11-30 17:45:50|80.39|78.19|80.57|78.37|80.75|78.55|80.39|78.19|0
1638294360000|2021-11-30 17:46:00|80.3|78.1|80.3|78.1|80.34|78.14|80.3|78.1|0
1638294370000|2021-11-30 17:46:10|80.34|78.14|80.71|78.51|80.71|78.51|80.34|78.14|0
1638294380000|2021-11-30 17:46:20|80.66|78.46|80.62|78.42|80.66|78.46|80.62|78.42|0
1638294390000|2021-11-30 17:46:30|80.57|78.37|80.71|78.51|80.71|78.51|80.57|78.37|0
1638294400000|2021-11-30 17:46:40|80.62|78.42|80.48|78.28|80.62|78.42|80.48|78.28|0
1638294410000|2021-11-30 17:46:50|80.43|78.23|80.3|78.1|80.43|78.23|80.25|78.05|0
1638294420000|2021-11-30 17:47:00|80.34|78.14|80.39|78.19|80.43|78.23|80.34|78.14|0
1638294430000|2021-11-30 17:47:10|80.34|78.14|80.57|78.37|80.57|78.37|80.34|78.14|0
1638294440000|2021-11-30 17:47:20|80.48|78.28|80.43|78.23|80.52|78.32|80.43|78.23|0
1638294450000|2021-11-30 17:47:30|80.57|78.37|80.48|78.28|80.57|78.37|80.48|78.28|0
1638294460000|2021-11-30 17:47:40|80.39|78.19|80.64|78.44|80.64|78.44|80.39|78.19|0
1638294470000|2021-11-30 17:47:50|80.66|78.46|80.75|78.55|80.75|78.55|80.66|78.46|0
1638294480000|2021-11-30 17:48:00|80.66|78.46|80.61|78.41|80.66|78.46|80.61|78.41|0
1638294490000|2021-11-30 17:48:10|80.57|78.37|80.61|78.41|80.61|78.41|80.52|78.32|0
1638294500000|2021-11-30 17:48:20|80.66|78.46|80.71|78.51|80.71|78.51|80.61|78.41|0
1638294510000|2021-11-30 17:48:30|80.75|78.55|80.8|78.6|80.8|78.6|80.75|78.55|0
1638294520000|2021-11-30 17:48:40|80.71|78.51|80.8|78.6|80.8|78.6|80.71|78.51|0
1638294530000|2021-11-30 17:48:50|80.89|78.69|80.89|78.69|80.89|78.69|80.84|78.64|0
1638294540000|2021-11-30 17:49:00|80.8|78.6|80.71|78.51|80.84|78.64|80.71|78.51|0
1638294550000|2021-11-30 17:49:10|80.61|78.41|80.8|78.6|80.8|78.6|80.61|78.41|0
1638294560000|2021-11-30 17:49:20|80.84|78.64|80.98|78.78|80.98|78.78|80.84|78.64|0
1638294570000|2021-11-30 17:49:30|81.03|78.83|81.02|78.82|81.03|78.83|80.93|78.73|0
1638294580000|2021-11-30 17:49:40|81.16|78.96|81.21|79.01|81.21|79.01|81.16|78.96|0
1638294590000|2021-11-30 17:49:50|81.12|78.92|81.12|78.92|81.16|78.96|81.12|78.92|0
1638294600000|2021-11-30 17:50:00|81.02|78.82|80.89|78.69|81.02|78.82|80.8|78.6|0
1638294610000|2021-11-30 17:50:10|80.93|78.73|81.16|78.96|81.16|78.96|80.93|78.73|0
1638294620000|2021-11-30 17:50:20|81.12|78.92|81.16|78.96|81.16|78.96|81.12|78.92|0
1638294630000|2021-11-30 17:50:30|81.12|78.92|81.12|78.92|81.21|79.01|81.12|78.92|0
1638294640000|2021-11-30 17:50:40|80.98|78.78|81.02|78.82|81.02|78.82|80.98|78.78|0
1638294650000|2021-11-30 17:50:50|80.98|78.78|81.12|78.92|81.12|78.92|80.98|78.78|0
1638294660000|2021-11-30 17:51:00|81.16|78.96|80.84|78.64|81.16|78.96|80.84|78.64|0
1638294670000|2021-11-30 17:51:10|80.93|78.73|80.93|78.73|80.93|78.73|80.89|78.69|0
1638294680000|2021-11-30 17:51:20|81.16|78.96|81.02|78.82|81.16|78.96|81.02|78.82|0
1638294690000|2021-11-30 17:51:30|80.66|78.46|80.52|78.32|80.66|78.46|80.52|78.32|0
1638294700000|2021-11-30 17:51:40|80.38|78.18|80.29|78.09|80.38|78.18|80.11|77.91|0
1638294710000|2021-11-30 17:51:50|80.25|78.05|80.48|78.28|80.48|78.28|80.25|78.05|0
1638294720000|2021-11-30 17:52:00|80.61|78.41|80.75|78.55|80.75|78.55|80.61|78.41|0
1638294730000|2021-11-30 17:52:10|80.7|78.5|80.79|78.59|80.79|78.59|80.7|78.5|0
1638294740000|2021-11-30 17:52:20|80.7|78.5|80.52|78.32|80.7|78.5|80.52|78.32|0
1638294750000|2021-11-30 17:52:30|80.57|78.37|80.34|78.14|80.57|78.37|80.34|78.14|0
1638294760000|2021-11-30 17:52:40|80.29|78.09|80.29|78.09|80.48|78.28|80.29|78.09|0
1638294770000|2021-11-30 17:52:50|80.2|78|80.25|78.05|80.29|78.09|80.2|78|0
1638294780000|2021-11-30 17:53:00|80.38|78.18|80.66|78.46|80.66|78.46|80.38|78.18|0
1638294790000|2021-11-30 17:53:10|80.75|78.55|80.7|78.5|80.75|78.55|80.66|78.46|0
1638294800000|2021-11-30 17:53:20|80.73|78.53|80.57|78.37|80.75|78.55|80.57|78.37|0
1638294810000|2021-11-30 17:53:30|80.7|78.5|80.66|78.46|80.7|78.5|80.57|78.37|0
1638294820000|2021-11-30 17:53:40|80.61|78.41|80.66|78.46|80.75|78.55|80.57|78.37|0
1638294830000|2021-11-30 17:53:50|80.57|78.37|80.57|78.37|80.66|78.46|80.57|78.37|0
1638294840000|2021-11-30 17:54:00|80.7|78.5|80.61|78.41|80.7|78.5|80.57|78.37|0
1638294850000|2021-11-30 17:54:10|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1638294860000|2021-11-30 17:54:20|80.61|78.41|80.52|78.32|80.7|78.5|80.52|78.32|0
1638294870000|2021-11-30 17:54:30|80.47|78.27|80.29|78.09|80.47|78.27|80.25|78.05|0
1638294880000|2021-11-30 17:54:40|80.38|78.18|80.52|78.32|80.52|78.32|80.38|78.18|0
1638294890000|2021-11-30 17:54:50|80.61|78.41|80.61|78.41|80.63|78.43|80.61|78.41|0
1638294900000|2021-11-30 17:55:00|80.43|78.23|80.7|78.5|80.7|78.5|80.43|78.23|0
1638294910000|2021-11-30 17:55:10|80.66|78.46|80.66|78.46|80.79|78.59|80.66|78.46|0
1638294920000|2021-11-30 17:55:20|80.56|78.36|80.34|78.14|80.56|78.36|80.34|78.14|0
1638294930000|2021-11-30 17:55:30|80.43|78.23|80.29|78.09|80.43|78.23|80.29|78.09|0
1638294940000|2021-11-30 17:55:40|80.47|78.27|80.43|78.23|80.47|78.27|80.43|78.23|0
1638294950000|2021-11-30 17:55:50|80.56|78.36|80.88|78.68|80.88|78.68|80.56|78.36|0
1638294960000|2021-11-30 17:56:00|80.7|78.5|80.79|78.59|80.88|78.68|80.7|78.5|0
1638294970000|2021-11-30 17:56:10|80.93|78.73|80.97|78.77|81.02|78.82|80.93|78.73|0
1638294980000|2021-11-30 17:56:20|81.07|78.87|81.2|79|81.3|79.1|81.07|78.87|0
1638294990000|2021-11-30 17:56:30|81.3|79.1|81.16|78.96|81.3|79.1|81.16|78.96|0
1638295000000|2021-11-30 17:56:40|81.07|78.87|81.11|78.91|81.11|78.91|81.07|78.87|0
1638295010000|2021-11-30 17:56:50|81.2|79|81.25|79.05|81.25|79.05|81.2|79|0
1638295020000|2021-11-30 17:57:00|81.3|79.1|81.16|78.96|81.3|79.1|81.16|78.96|0
1638295030000|2021-11-30 17:57:10|81.11|78.91|81.25|79.05|81.25|79.05|81.11|78.91|0
1638295040000|2021-11-30 17:57:20|81.3|79.1|81.39|79.19|81.39|79.19|81.3|79.1|0
1638295050000|2021-11-30 17:57:30|81.34|79.14|81.39|79.19|81.43|79.23|81.34|79.14|0
1638295060000|2021-11-30 17:57:40|81.43|79.23|81.34|79.14|81.43|79.23|81.34|79.14|0
1638295070000|2021-11-30 17:57:50|81.25|79.05|81.43|79.23|81.43|79.23|81.25|79.05|0
1638295080000|2021-11-30 17:58:00|81.39|79.19|81.39|79.19|81.48|79.28|81.39|79.19|0
1638295090000|2021-11-30 17:58:10|81.52|79.32|81.29|79.09|81.52|79.32|81.29|79.09|0
1638295100000|2021-11-30 17:58:20|81.39|79.19|81.8|79.6|81.8|79.6|81.39|79.19|0
1638295110000|2021-11-30 17:58:30|82.03|79.83|82.03|79.83|82.03|79.83|82.03|79.83|0
1638295120000|2021-11-30 17:58:40|82.12|79.92|82.08|79.88|82.12|79.92|82.03|79.83|0
1638295130000|2021-11-30 17:58:50|82.03|79.83|81.94|79.74|82.03|79.83|81.89|79.69|0
1638295140000|2021-11-30 17:59:00|81.8|79.6|81.71|79.51|81.8|79.6|81.71|79.51|0
1638295150000|2021-11-30 17:59:10|82.19|79.99|82.19|79.99|82.28|80.08|82.19|79.99|0
1638295160000|2021-11-30 17:59:20|82.23|80.03|82.23|80.03|82.37|80.17|82.19|79.99|0
1638295170000|2021-11-30 17:59:30|82.28|80.08|82.51|80.31|82.51|80.31|82.28|80.08|0
1638295180000|2021-11-30 17:59:40|82.56|80.36|82.46|80.26|82.56|80.36|82.42|80.22|0
1638295190000|2021-11-30 17:59:50|82.32|80.12|82.14|79.94|82.32|80.12|82.14|79.94|0
1638295200000|2021-11-30 18:00:00|82|79.8|81.91|79.71|82|79.8|81.72|79.52|0
1638295210000|2021-11-30 18:00:10|82.05|79.85|82.32|80.12|82.32|80.12|82.05|79.85|0
1638295220000|2021-11-30 18:00:20|82.28|80.08|82.18|79.98|82.28|80.08|82.18|79.98|0
1638295230000|2021-11-30 18:00:30|82.14|79.94|81.95|79.75|82.14|79.94|81.95|79.75|0
1638295240000|2021-11-30 18:00:40|82|79.8|82.05|79.85|82.09|79.89|82|79.8|0
1638295250000|2021-11-30 18:00:50|82.09|79.89|82.14|79.94|82.18|79.98|82.09|79.89|0
1638295260000|2021-11-30 18:01:00|82|79.8|82.02|79.82|82.09|79.89|82|79.8|0
1638295270000|2021-11-30 18:01:10|81.82|79.62|81.72|79.52|81.82|79.62|81.72|79.52|0
1638295280000|2021-11-30 18:01:20|81.77|79.57|81.82|79.62|81.82|79.62|81.77|79.57|0
1638295290000|2021-11-30 18:01:30|81.86|79.66|81.95|79.75|81.95|79.75|81.86|79.66|0
1638295300000|2021-11-30 18:01:40|81.82|79.62|81.86|79.66|81.91|79.71|81.82|79.62|0
1638295310000|2021-11-30 18:01:50|81.95|79.75|81.77|79.57|81.98|79.78|81.77|79.57|0
1638295320000|2021-11-30 18:02:00|81.81|79.61|81.81|79.61|81.81|79.61|81.81|79.61|0
1638295330000|2021-11-30 18:02:10|81.86|79.66|82.18|79.98|82.18|79.98|81.86|79.66|0
1638295340000|2021-11-30 18:02:20|82.09|79.89|82.23|80.03|82.23|80.03|82.09|79.89|0
1638295350000|2021-11-30 18:02:30|82.28|80.08|82.55|80.35|82.55|80.35|82.28|80.08|0
1638295360000|2021-11-30 18:02:40|82.6|80.4|82.65|80.45|82.69|80.49|82.6|80.4|0
1638295370000|2021-11-30 18:02:50|82.69|80.49|82.65|80.45|82.69|80.49|82.6|80.4|0
1638295380000|2021-11-30 18:03:00|82.51|80.31|82.37|80.17|82.55|80.35|82.37|80.17|0
1638295390000|2021-11-30 18:03:10|82.46|80.26|82.6|80.4|82.6|80.4|82.46|80.26|0
1638295400000|2021-11-30 18:03:20|82.74|80.54|82.79|80.59|82.83|80.63|82.74|80.54|0
1638295410000|2021-11-30 18:03:30|82.83|80.63|82.65|80.45|82.83|80.63|82.65|80.45|0
1638295420000|2021-11-30 18:03:40|82.55|80.35|82.69|80.49|82.69|80.49|82.55|80.35|0
1638295430000|2021-11-30 18:03:50|82.79|80.59|82.88|80.68|82.88|80.68|82.79|80.59|0
1638295440000|2021-11-30 18:04:00|82.74|80.54|82.83|80.63|82.88|80.68|82.74|80.54|0
1638295450000|2021-11-30 18:04:10|82.92|80.72|83.02|80.82|83.02|80.82|82.92|80.72|0
1638295460000|2021-11-30 18:04:20|83.06|80.86|83.06|80.86|83.11|80.91|83.06|80.86|0
1638295470000|2021-11-30 18:04:30|83.11|80.91|83.06|80.86|83.11|80.91|83.06|80.86|0
1638295480000|2021-11-30 18:04:40|83.11|80.91|83.2|81|83.25|81.05|83.11|80.91|0
1638295490000|2021-11-30 18:04:50|83.25|81.05|83.2|81|83.25|81.05|83.2|81|0
1638295500000|2021-11-30 18:05:00|83.16|80.96|82.92|80.72|83.16|80.96|82.92|80.72|0
1638295510000|2021-11-30 18:05:10|82.88|80.68|82.69|80.49|82.88|80.68|82.69|80.49|0
1638295520000|2021-11-30 18:05:20|82.65|80.45|82.74|80.54|82.74|80.54|82.64|80.44|0
1638295530000|2021-11-30 18:05:30|82.69|80.49|82.88|80.68|82.88|80.68|82.69|80.49|0
1638295540000|2021-11-30 18:05:40|82.97|80.77|82.88|80.68|83.02|80.82|82.88|80.68|0
1638295550000|2021-11-30 18:05:50|82.74|80.54|82.78|80.58|82.78|80.58|82.74|80.54|0
1638295560000|2021-11-30 18:06:00|82.74|80.54|82.69|80.49|82.74|80.54|82.69|80.49|0
1638295570000|2021-11-30 18:06:10|82.64|80.44|82.74|80.54|82.74|80.54|82.64|80.44|0
1638295580000|2021-11-30 18:06:20|82.83|80.63|82.88|80.68|82.88|80.68|82.83|80.63|0
1638295590000|2021-11-30 18:06:30|82.92|80.72|83.16|80.96|83.16|80.96|82.92|80.72|0
1638295600000|2021-11-30 18:06:40|83.06|80.86|82.92|80.72|83.06|80.86|82.92|80.72|0
1638295610000|2021-11-30 18:06:50|82.88|80.68|82.83|80.63|82.88|80.68|82.83|80.63|0
1638295620000|2021-11-30 18:07:00|82.88|80.68|82.74|80.54|82.88|80.68|82.69|80.49|0
1638295630000|2021-11-30 18:07:10|82.69|80.49|82.41|80.21|82.69|80.49|82.41|80.21|0
1638295640000|2021-11-30 18:07:20|82.46|80.26|82.18|79.98|82.46|80.26|82.18|79.98|0
1638295650000|2021-11-30 18:07:30|82.23|80.03|82.13|79.93|82.23|80.03|82.13|79.93|0
1638295660000|2021-11-30 18:07:40|82.18|79.98|82.18|79.98|82.23|80.03|82.18|79.98|0
1638295670000|2021-11-30 18:07:50|82.13|79.93|82.18|79.98|82.23|80.03|82.13|79.93|0
1638295680000|2021-11-30 18:08:00|82.23|80.03|82.37|80.17|82.37|80.17|82.23|80.03|0
1638295690000|2021-11-30 18:08:10|82.46|80.26|82.55|80.35|82.55|80.35|82.41|80.21|0
1638295700000|2021-11-30 18:08:20|82.6|80.4|82.64|80.44|82.64|80.44|82.6|80.4|0
1638295710000|2021-11-30 18:08:30|82.69|80.49|82.6|80.4|82.69|80.49|82.6|80.4|0
1638295720000|2021-11-30 18:08:40|82.55|80.35|82.55|80.35|82.6|80.4|82.5|80.3|0
1638295730000|2021-11-30 18:08:50|82.64|80.44|82.6|80.4|82.64|80.44|82.6|80.4|0
1638295740000|2021-11-30 18:09:00|82.64|80.44|82.64|80.44|82.64|80.44|82.46|80.26|0
1638295750000|2021-11-30 18:09:10|82.69|80.49|82.78|80.58|82.87|80.67|82.69|80.49|0
1638295760000|2021-11-30 18:09:20|82.74|80.54|82.69|80.49|82.74|80.54|82.69|80.49|0
1638295770000|2021-11-30 18:09:30|82.64|80.44|82.83|80.63|82.83|80.63|82.64|80.44|0
1638295780000|2021-11-30 18:09:40|82.74|80.54|82.78|80.58|82.83|80.63|82.74|80.54|0
1638295790000|2021-11-30 18:09:50|82.83|80.63|82.92|80.72|82.92|80.72|82.83|80.63|0
1638295800000|2021-11-30 18:10:00|83.01|80.81|82.87|80.67|83.01|80.81|82.87|80.67|0
1638295810000|2021-11-30 18:10:10|82.78|80.58|82.83|80.63|82.83|80.63|82.78|80.58|0
1638295820000|2021-11-30 18:10:20|82.97|80.77|82.83|80.63|82.97|80.77|82.83|80.63|0
1638295830000|2021-11-30 18:10:30|83.01|80.81|83.11|80.91|83.15|80.95|83.01|80.81|0
1638295840000|2021-11-30 18:10:40|83.15|80.95|83.11|80.91|83.2|81|83.11|80.91|0
1638295850000|2021-11-30 18:10:50|83.06|80.86|83.01|80.81|83.06|80.86|82.97|80.77|0
1638295860000|2021-11-30 18:11:00|83.06|80.86|82.73|80.53|83.06|80.86|82.73|80.53|0
1638295870000|2021-11-30 18:11:10|82.78|80.58|82.67|80.47|82.87|80.67|82.64|80.44|0
1638295880000|2021-11-30 18:11:20|82.69|80.49|82.78|80.58|82.83|80.63|82.69|80.49|0
1638295890000|2021-11-30 18:11:30|82.83|80.63|82.64|80.44|82.83|80.63|82.64|80.44|0
1638295900000|2021-11-30 18:11:40|82.73|80.53|83.01|80.81|83.01|80.81|82.73|80.53|0
1638295910000|2021-11-30 18:11:50|82.97|80.77|82.92|80.72|82.97|80.77|82.92|80.72|0
1638295920000|2021-11-30 18:12:00|82.97|80.77|82.78|80.58|82.97|80.77|82.78|80.58|0
1638295930000|2021-11-30 18:12:10|82.83|80.63|82.83|80.63|82.83|80.63|82.83|80.63|0
1638295940000|2021-11-30 18:12:20|82.87|80.67|82.87|80.67|82.92|80.72|82.87|80.67|0
1638295950000|2021-11-30 18:12:30|82.73|80.53|82.73|80.53|82.78|80.58|82.69|80.49|0
1638295960000|2021-11-30 18:12:40|82.69|80.49|82.78|80.58|82.78|80.58|82.69|80.49|0
1638295970000|2021-11-30 18:12:50|82.83|80.63|82.83|80.63|82.83|80.63|82.78|80.58|0
1638295980000|2021-11-30 18:13:00|82.97|80.77|83.06|80.86|83.06|80.86|82.97|80.77|0
1638295990000|2021-11-30 18:13:10|83.2|81|83.25|81.05|83.25|81.05|83.15|80.95|0
1638296000000|2021-11-30 18:13:20|82.87|80.67|82.92|80.72|82.92|80.72|82.83|80.63|0
1638296010000|2021-11-30 18:13:30|82.87|80.67|82.92|80.72|82.97|80.77|82.87|80.67|0
1638296020000|2021-11-30 18:13:40|82.87|80.67|82.92|80.72|82.92|80.72|82.83|80.63|0
1638296030000|2021-11-30 18:13:50|82.97|80.77|82.99|80.79|83.06|80.86|82.97|80.77|0
1638296040000|2021-11-30 18:14:00|82.97|80.77|82.92|80.72|83.01|80.81|82.83|80.63|0
1638296050000|2021-11-30 18:14:10|82.87|80.67|82.87|80.67|82.87|80.67|82.83|80.63|0
1638296060000|2021-11-30 18:14:20|83.06|80.86|83.06|80.86|83.1|80.9|83.06|80.86|0
1638296070000|2021-11-30 18:14:30|83.2|81|83.2|81|83.29|81.09|83.2|81|0
1638296080000|2021-11-30 18:14:40|83.15|80.95|83.15|80.95|83.15|80.95|83.15|80.95|0
1638296090000|2021-11-30 18:14:50|83.2|81|83.1|80.9|83.2|81|83.1|80.9|0
1638296100000|2021-11-30 18:15:00|83.15|80.95|82.92|80.72|83.2|81|82.92|80.72|0
1638296110000|2021-11-30 18:15:10|82.82|80.62|82.92|80.72|82.96|80.76|82.82|80.62|0
1638296120000|2021-11-30 18:15:20|82.64|80.44|82.59|80.39|82.69|80.49|82.59|80.39|0
1638296130000|2021-11-30 18:15:30|82.73|80.53|82.82|80.62|82.82|80.62|82.68|80.48|0
1638296140000|2021-11-30 18:15:40|82.87|80.67|82.64|80.44|82.87|80.67|82.64|80.44|0
1638296150000|2021-11-30 18:15:50|82.59|80.39|82.55|80.35|82.59|80.39|82.55|80.35|0
1638296160000|2021-11-30 18:16:00|82.64|80.44|82.41|80.21|82.64|80.44|82.41|80.21|0
1638296170000|2021-11-30 18:16:10|82.45|80.25|82.59|80.39|82.59|80.39|82.45|80.25|0
1638296180000|2021-11-30 18:16:20|82.64|80.44|82.55|80.35|82.73|80.53|82.55|80.35|0
1638296190000|2021-11-30 18:16:30|82.31|80.11|82.22|80.02|82.31|80.11|82.22|80.02|0
1638296200000|2021-11-30 18:16:40|82.13|79.93|82.17|79.97|82.17|79.97|82.13|79.93|0
1638296210000|2021-11-30 18:16:50|82.13|79.93|82.22|80.02|82.22|80.02|82.13|79.93|0
1638296220000|2021-11-30 18:17:00|82.27|80.07|82.41|80.21|82.41|80.21|82.27|80.07|0
1638296230000|2021-11-30 18:17:10|82.45|80.25|82.45|80.25|82.45|80.25|82.36|80.16|0
1638296240000|2021-11-30 18:17:20|82.5|80.3|82.64|80.44|82.64|80.44|82.5|80.3|0
1638296250000|2021-11-30 18:17:30|82.82|80.62|82.82|80.62|82.82|80.62|82.78|80.58|0
1638296260000|2021-11-30 18:17:40|82.96|80.76|82.87|80.67|82.96|80.76|82.87|80.67|0
1638296270000|2021-11-30 18:17:50|82.82|80.62|82.87|80.67|82.92|80.72|82.82|80.62|0
1638296280000|2021-11-30 18:18:00|82.92|80.72|82.87|80.67|82.92|80.72|82.82|80.62|0
1638296290000|2021-11-30 18:18:10|82.82|80.62|82.87|80.67|82.87|80.67|82.82|80.62|0
1638296300000|2021-11-30 18:18:20|83.01|80.81|83.01|80.81|83.01|80.81|82.96|80.76|0
1638296310000|2021-11-30 18:18:30|82.92|80.72|82.96|80.76|82.96|80.76|82.92|80.72|0
1638296320000|2021-11-30 18:18:40|82.92|80.72|82.92|80.72|82.96|80.76|82.92|80.72|0
1638296330000|2021-11-30 18:18:50|82.87|80.67|82.96|80.76|82.96|80.76|82.87|80.67|0
1638296340000|2021-11-30 18:19:00|82.92|80.72|83.01|80.81|83.01|80.81|82.92|80.72|0
1638296350000|2021-11-30 18:19:10|82.96|80.76|83.01|80.81|83.01|80.81|82.96|80.76|0
1638296360000|2021-11-30 18:19:20|82.96|80.76|82.91|80.71|82.96|80.76|82.82|80.62|0
1638296370000|2021-11-30 18:19:30|82.82|80.62|82.87|80.67|82.91|80.71|82.82|80.62|0
1638296380000|2021-11-30 18:19:40|82.96|80.76|83.01|80.81|83.01|80.81|82.96|80.76|0
1638296390000|2021-11-30 18:19:50|82.96|80.76|82.96|80.76|83.01|80.81|82.96|80.76|0
1638296400000|2021-11-30 18:20:00|82.91|80.71|83.24|81.04|83.24|81.04|82.91|80.71|0
1638296410000|2021-11-30 18:20:10|83.29|81.09|83.38|81.18|83.38|81.18|83.29|81.09|0
1638296420000|2021-11-30 18:20:20|83.24|81.04|83.24|81.04|83.24|81.04|83.24|81.04|0
1638296430000|2021-11-30 18:20:30|83.15|80.95|83.24|81.04|83.24|81.04|83.15|80.95|0
1638296440000|2021-11-30 18:20:40|83.19|80.99|83.05|80.85|83.19|80.99|83.05|80.85|0
1638296450000|2021-11-30 18:20:50|83.1|80.9|83.15|80.95|83.15|80.95|83.1|80.9|0
1638296460000|2021-11-30 18:21:00|83.1|80.9|83.24|81.04|83.24|81.04|83.1|80.9|0
1638296470000|2021-11-30 18:21:10|83.15|80.95|82.96|80.76|83.15|80.95|82.96|80.76|0
1638296480000|2021-11-30 18:21:20|83.01|80.81|83.1|80.9|83.1|80.9|82.96|80.76|0
1638296490000|2021-11-30 18:21:30|83.19|80.99|83.38|81.18|83.38|81.18|83.19|80.99|0
1638296500000|2021-11-30 18:21:40|83.33|81.13|83.24|81.04|83.33|81.13|83.24|81.04|0
1638296510000|2021-11-30 18:21:50|83.1|80.9|82.96|80.76|83.1|80.9|82.96|80.76|0
1638296520000|2021-11-30 18:22:00|82.91|80.71|82.96|80.76|83.01|80.81|82.91|80.71|0
1638296530000|2021-11-30 18:22:10|82.91|80.71|82.73|80.53|82.91|80.71|82.73|80.53|0
1638296540000|2021-11-30 18:22:20|82.63|80.43|82.45|80.25|82.63|80.43|82.4|80.2|0
1638296550000|2021-11-30 18:22:30|82.4|80.2|82.31|80.11|82.49|80.29|82.31|80.11|0
1638296560000|2021-11-30 18:22:40|82.43|80.23|82.45|80.25|82.49|80.29|82.43|80.23|0
1638296570000|2021-11-30 18:22:50|82.4|80.2|82.4|80.2|82.4|80.2|82.4|80.2|0
1638296580000|2021-11-30 18:23:00|82.45|80.25|82.36|80.16|82.45|80.25|82.26|80.06|0
1638296590000|2021-11-30 18:23:10|82.4|80.2|82.4|80.2|82.45|80.25|82.4|80.2|0
1638296600000|2021-11-30 18:23:20|82.45|80.25|82.36|80.16|82.45|80.25|82.36|80.16|0
1638296610000|2021-11-30 18:23:30|82.4|80.2|82.4|80.2|82.45|80.25|82.4|80.2|0
1638296620000|2021-11-30 18:23:40|82.45|80.25|82.36|80.16|82.45|80.25|82.36|80.16|0
1638296630000|2021-11-30 18:23:50|82.35|80.15|82.08|79.88|82.35|80.15|82.03|79.83|0
1638296640000|2021-11-30 18:24:00|82.12|79.92|82.22|80.02|82.22|80.02|82.12|79.92|0
1638296650000|2021-11-30 18:24:10|82.26|80.06|82.26|80.06|82.26|80.06|82.26|80.06|0
1638296660000|2021-11-30 18:24:20|82.22|80.02|82.22|80.02|82.4|80.2|82.22|80.02|0
1638296670000|2021-11-30 18:24:30|82.26|80.06|82.26|80.06|82.26|80.06|82.22|80.02|0
1638296680000|2021-11-30 18:24:40|82.31|80.11|82.03|79.83|82.31|80.11|82.03|79.83|0
1638296690000|2021-11-30 18:24:50|81.94|79.74|81.94|79.74|82.03|79.83|81.94|79.74|0
1638296700000|2021-11-30 18:25:00|82.17|79.97|82.45|80.25|82.45|80.25|82.17|79.97|0
1638296710000|2021-11-30 18:25:10|82.4|80.2|82.49|80.29|82.49|80.29|82.4|80.2|0
1638296720000|2021-11-30 18:25:20|82.35|80.15|82.54|80.34|82.54|80.34|82.31|80.11|0
1638296730000|2021-11-30 18:25:30|82.45|80.25|82.4|80.2|82.49|80.29|82.4|80.2|0
1638296740000|2021-11-30 18:25:40|82.45|80.25|82.4|80.2|82.49|80.29|82.4|80.2|0
1638296750000|2021-11-30 18:25:50|82.45|80.25|82.4|80.2|82.54|80.34|82.4|80.2|0
1638296760000|2021-11-30 18:26:00|82.49|80.29|82.63|80.43|82.63|80.43|82.49|80.29|0
1638296770000|2021-11-30 18:26:10|82.59|80.39|82.68|80.48|82.68|80.48|82.45|80.25|0
1638296780000|2021-11-30 18:26:20|82.63|80.43|82.59|80.39|82.63|80.43|82.54|80.34|0
1638296790000|2021-11-30 18:26:30|82.63|80.43|82.63|80.43|82.63|80.43|82.58|80.38|0
1638296800000|2021-11-30 18:26:40|82.58|80.38|82.54|80.34|82.63|80.43|82.54|80.34|0
1638296810000|2021-11-30 18:26:50|82.58|80.38|82.45|80.25|82.58|80.38|82.45|80.25|0
1638296820000|2021-11-30 18:27:00|82.4|80.2|82.49|80.29|82.63|80.43|82.4|80.2|0
1638296830000|2021-11-30 18:27:10|82.58|80.38|82.58|80.38|82.58|80.38|82.42|80.22|0
1638296840000|2021-11-30 18:27:20|82.49|80.29|82.26|80.06|82.49|80.29|82.26|80.06|0
1638296850000|2021-11-30 18:27:30|82.31|80.11|82.08|79.88|82.31|80.11|82.08|79.88|0
1638296860000|2021-11-30 18:27:40|82.12|79.92|82.17|79.97|82.17|79.97|82.08|79.88|0
1638296870000|2021-11-30 18:27:50|82.12|79.92|82.07|79.87|82.17|79.97|82.07|79.87|0
1638296880000|2021-11-30 18:28:00|81.94|79.74|82.12|79.92|82.17|79.97|81.94|79.74|0
1638296890000|2021-11-30 18:28:10|82.01|79.81|82.12|79.92|82.12|79.92|81.98|79.78|0
1638296900000|2021-11-30 18:28:20|82.17|79.97|82.12|79.92|82.17|79.97|82.12|79.92|0
1638296910000|2021-11-30 18:28:30|81.89|79.69|81.84|79.64|81.89|79.69|81.8|79.6|0
1638296920000|2021-11-30 18:28:40|81.94|79.74|81.78|79.58|81.94|79.74|81.78|79.58|0
1638296930000|2021-11-30 18:28:50|81.89|79.69|81.98|79.78|81.98|79.78|81.84|79.64|0
1638296940000|2021-11-30 18:29:00|81.94|79.74|82.07|79.87|82.12|79.92|81.94|79.74|0
1638296950000|2021-11-30 18:29:10|82.12|79.92|82.17|79.97|82.21|80.01|82.12|79.92|0
1638296960000|2021-11-30 18:29:20|82.21|80.01|82.17|79.97|82.21|80.01|82.17|79.97|0
1638296970000|2021-11-30 18:29:30|82.26|80.06|82.26|80.06|82.26|80.06|82.26|80.06|0
1638296980000|2021-11-30 18:29:40|83.63|81.43|83.49|81.29|83.63|81.43|83.49|81.29|0
1638296990000|2021-11-30 18:29:50|83.44|81.24|83.58|81.38|83.63|81.43|83.44|81.24|0
1638297000000|2021-11-30 18:30:00|83.77|81.57|83.72|81.52|83.77|81.57|83.72|81.52|0
1638297010000|2021-11-30 18:30:10|83.81|81.61|83.58|81.38|83.84|81.64|83.58|81.38|0
1638297020000|2021-11-30 18:30:20|83.35|81.15|83.25|81.05|83.35|81.15|83.21|81.01|0
1638297030000|2021-11-30 18:30:30|83.21|81.01|83.21|81.01|83.39|81.19|83.21|81.01|0
1638297040000|2021-11-30 18:30:40|82.7|80.5|82.7|80.5|82.75|80.55|82.7|80.5|0
1638297050000|2021-11-30 18:30:50|82.68|80.48|82.88|80.68|82.88|80.68|82.68|80.48|0
1638297060000|2021-11-30 18:31:00|82.84|80.64|82.98|80.78|82.98|80.78|82.82|80.62|0
1638297070000|2021-11-30 18:31:10|82.93|80.73|82.75|80.55|82.93|80.73|82.65|80.45|0
1638297080000|2021-11-30 18:31:20|82.79|80.59|82.74|80.54|82.79|80.59|82.74|80.54|0
1638297090000|2021-11-30 18:31:30|82.84|80.64|82.79|80.59|82.84|80.64|82.77|80.57|0
1638297100000|2021-11-30 18:31:40|82.7|80.5|82.79|80.59|82.79|80.59|82.7|80.5|0
1638297110000|2021-11-30 18:31:50|82.84|80.64|82.65|80.45|82.84|80.64|82.65|80.45|0
1638297120000|2021-11-30 18:32:00|82.79|80.59|82.93|80.73|82.93|80.73|82.79|80.59|0
1638297130000|2021-11-30 18:32:10|82.95|80.75|82.98|80.78|82.98|80.78|82.88|80.68|0
1638297140000|2021-11-30 18:32:20|82.93|80.73|82.98|80.78|82.98|80.78|82.88|80.68|0
1638297150000|2021-11-30 18:32:30|82.93|80.73|83.07|80.87|83.16|80.96|82.93|80.73|0
1638297160000|2021-11-30 18:32:40|83.02|80.82|82.84|80.64|83.02|80.82|82.84|80.64|0
1638297170000|2021-11-30 18:32:50|82.79|80.59|82.7|80.5|82.79|80.59|82.7|80.5|0
1638297180000|2021-11-30 18:33:00|82.79|80.59|83.02|80.82|83.02|80.82|82.79|80.59|0
1638297190000|2021-11-30 18:33:10|82.97|80.77|82.97|80.77|82.97|80.77|82.97|80.77|0
1638297200000|2021-11-30 18:33:20|82.93|80.73|82.84|80.64|82.93|80.73|82.84|80.64|0
1638297210000|2021-11-30 18:33:30|82.95|80.75|82.88|80.68|82.95|80.75|82.88|80.68|0
1638297220000|2021-11-30 18:33:40|82.84|80.64|82.84|80.64|83.02|80.82|82.84|80.64|0
1638297230000|2021-11-30 18:33:50|82.88|80.68|82.88|80.68|82.88|80.68|82.84|80.64|0
1638297240000|2021-11-30 18:34:00|82.93|80.73|82.97|80.77|82.97|80.77|82.93|80.73|0
1638297250000|2021-11-30 18:34:10|83.02|80.82|83.07|80.87|83.07|80.87|83.02|80.82|0
1638297260000|2021-11-30 18:34:20|83.11|80.91|83.02|80.82|83.11|80.91|83.02|80.82|0
1638297270000|2021-11-30 18:34:30|83.07|80.87|83.02|80.82|83.07|80.87|83.02|80.82|0
1638297280000|2021-11-30 18:34:40|82.93|80.73|82.97|80.77|82.97|80.77|82.93|80.73|0
1638297290000|2021-11-30 18:34:50|82.93|80.73|83.02|80.82|83.02|80.82|82.93|80.73|0
1638297300000|2021-11-30 18:35:00|83.07|80.87|82.79|80.59|83.11|80.91|82.79|80.59|0
1638297310000|2021-11-30 18:35:10|82.74|80.54|82.7|80.5|82.79|80.59|82.56|80.36|0
1638297320000|2021-11-30 18:35:20|82.6|80.4|82.65|80.45|82.65|80.45|82.6|80.4|0
1638297330000|2021-11-30 18:35:30|82.56|80.36|82.6|80.4|82.6|80.4|82.56|80.36|0
1638297340000|2021-11-30 18:35:40|82.65|80.45|82.6|80.4|82.7|80.5|82.6|80.4|0
1638297350000|2021-11-30 18:35:50|82.56|80.36|82.33|80.13|82.6|80.4|82.33|80.13|0
1638297360000|2021-11-30 18:36:00|82.19|79.99|82.24|80.04|82.24|80.04|82.19|79.99|0
1638297370000|2021-11-30 18:36:10|82.19|79.99|82.14|79.94|82.19|79.99|82.14|79.94|0
1638297380000|2021-11-30 18:36:20|82.19|79.99|82.14|79.94|82.19|79.99|82.14|79.94|0
1638297390000|2021-11-30 18:36:30|82.1|79.9|82.05|79.85|82.1|79.9|82.01|79.81|0
1638297400000|2021-11-30 18:36:40|81.96|79.76|81.96|79.76|81.96|79.76|81.91|79.71|0
1638297410000|2021-11-30 18:36:50|81.91|79.71|82.01|79.81|82.01|79.81|81.91|79.71|0
1638297420000|2021-11-30 18:37:00|81.78|79.58|81.91|79.71|81.91|79.71|81.78|79.58|0
1638297430000|2021-11-30 18:37:10|81.96|79.76|81.96|79.76|81.96|79.76|81.91|79.71|0
1638297440000|2021-11-30 18:37:20|82.01|79.81|82.01|79.81|82.05|79.85|81.96|79.76|0
1638297450000|2021-11-30 18:37:30|82.05|79.85|81.91|79.71|82.05|79.85|81.91|79.71|0
1638297460000|2021-11-30 18:37:40|81.96|79.76|81.91|79.71|82.01|79.81|81.91|79.71|0
1638297470000|2021-11-30 18:37:50|81.96|79.76|81.91|79.71|81.96|79.76|81.91|79.71|0
1638297480000|2021-11-30 18:38:00|81.96|79.76|81.87|79.67|81.96|79.76|81.87|79.67|0
1638297490000|2021-11-30 18:38:10|81.82|79.62|81.82|79.62|81.87|79.67|81.82|79.62|0
1638297500000|2021-11-30 18:38:20|81.73|79.53|81.78|79.58|81.82|79.62|81.73|79.53|0
1638297510000|2021-11-30 18:38:30|81.82|79.62|81.87|79.67|81.87|79.67|81.73|79.53|0
1638297520000|2021-11-30 18:38:40|81.82|79.62|81.82|79.62|81.87|79.67|81.82|79.62|0
1638297530000|2021-11-30 18:38:50|81.87|79.67|81.87|79.67|81.87|79.67|81.82|79.62|0
1638297540000|2021-11-30 18:39:00|81.78|79.58|81.82|79.62|81.82|79.62|81.78|79.58|0
1638297550000|2021-11-30 18:39:10|81.87|79.67|81.91|79.71|81.96|79.76|81.87|79.67|0
1638297560000|2021-11-30 18:39:20|81.96|79.76|81.73|79.53|81.96|79.76|81.73|79.53|0
1638297570000|2021-11-30 18:39:30|81.78|79.58|81.78|79.58|81.78|79.58|81.73|79.53|0
1638297580000|2021-11-30 18:39:40|81.82|79.62|81.82|79.62|81.82|79.62|81.82|79.62|0
1638297590000|2021-11-30 18:39:50|81.78|79.58|81.73|79.53|81.82|79.62|81.73|79.53|0
1638297600000|2021-11-30 18:40:00|81.82|79.62|81.78|79.58|81.82|79.62|81.78|79.58|0
1638297610000|2021-11-30 18:40:10|81.87|79.67|81.96|79.76|81.96|79.76|81.87|79.67|0
1638297620000|2021-11-30 18:40:20|82.1|79.9|82.1|79.9|82.1|79.9|82|79.8|0
1638297630000|2021-11-30 18:40:30|82.14|79.94|82.1|79.9|82.14|79.94|82.05|79.85|0
1638297640000|2021-11-30 18:40:40|82.05|79.85|81.91|79.71|82.05|79.85|81.91|79.71|0
1638297650000|2021-11-30 18:40:50|81.87|79.67|82.05|79.85|82.05|79.85|81.87|79.67|0
1638297660000|2021-11-30 18:41:00|82|79.8|82.05|79.85|82.05|79.85|82|79.8|0
1638297670000|2021-11-30 18:41:10|82.09|79.89|82.09|79.89|82.14|79.94|82.09|79.89|0
1638297680000|2021-11-30 18:41:20|82.14|79.94|82.21|80.01|82.21|80.01|82.14|79.94|0
1638297690000|2021-11-30 18:41:30|82.19|79.99|82.28|80.08|82.32|80.12|82.19|79.99|0
1638297700000|2021-11-30 18:41:40|82.23|80.03|82.14|79.94|82.23|80.03|82.09|79.89|0
1638297710000|2021-11-30 18:41:50|82.09|79.89|82.05|79.85|82.09|79.89|82.05|79.85|0
1638297720000|2021-11-30 18:42:00|82.09|79.89|82.19|79.99|82.19|79.99|82.09|79.89|0
1638297730000|2021-11-30 18:42:10|82.14|79.94|82.19|79.99|82.19|79.99|82.14|79.94|0
1638297740000|2021-11-30 18:42:20|82.23|80.03|82.28|80.08|82.28|80.08|82.23|80.03|0
1638297750000|2021-11-30 18:42:30|82.23|80.03|82.19|79.99|82.28|80.08|82.19|79.99|0
1638297760000|2021-11-30 18:42:40|82.23|80.03|82.23|80.03|82.23|80.03|82.19|79.99|0
1638297770000|2021-11-30 18:42:50|82.32|80.12|82.28|80.08|82.32|80.12|82.28|80.08|0
1638297780000|2021-11-30 18:43:00|82.19|79.99|82.14|79.94|82.19|79.99|82.14|79.94|0
1638297790000|2021-11-30 18:43:10|82.19|79.99|82.19|79.99|82.23|80.03|82.19|79.99|0
1638297800000|2021-11-30 18:43:20|82.23|80.03|82.23|80.03|82.23|80.03|82.19|79.99|0
1638297810000|2021-11-30 18:43:30|82.28|80.08|80.91|78.71|82.28|80.08|80.91|78.71|0
1638297820000|2021-11-30 18:43:40|80.96|78.76|80.96|78.76|80.96|78.76|80.96|78.76|0
1638297830000|2021-11-30 18:43:50|80.91|78.71|80.91|78.71|80.96|78.76|80.91|78.71|0
1638297840000|2021-11-30 18:44:00|80.87|78.67|80.87|78.67|80.91|78.71|80.87|78.67|0
1638297850000|2021-11-30 18:44:10|80.91|78.71|80.89|78.69|80.91|78.71|80.87|78.67|0
1638297860000|2021-11-30 18:44:20|80.91|78.71|80.68|78.48|80.91|78.71|80.68|78.48|0
1638297870000|2021-11-30 18:44:30|80.73|78.53|80.68|78.48|80.73|78.53|80.64|78.44|0
1638297880000|2021-11-30 18:44:40|80.64|78.44|80.64|78.44|80.64|78.44|80.59|78.39|0
1638297890000|2021-11-30 18:44:50|80.73|78.53|80.78|78.58|80.82|78.62|80.73|78.53|0
1638297900000|2021-11-30 18:45:00|80.73|78.53|80.68|78.48|80.73|78.53|80.68|78.48|0
1638297910000|2021-11-30 18:45:10|80.64|78.44|80.55|78.35|80.64|78.44|80.55|78.35|0
1638297920000|2021-11-30 18:45:20|80.59|78.39|81.49|79.29|81.63|79.43|80.59|78.39|0
1638297930000|2021-11-30 18:45:30|81.53|79.33|81.44|79.24|81.53|79.33|81.44|79.24|0
1638297940000|2021-11-30 18:45:40|81.53|79.33|81.72|79.52|81.72|79.52|81.53|79.33|0
1638297950000|2021-11-30 18:45:50|81.67|79.47|81.81|79.61|81.81|79.61|81.67|79.47|0
1638297960000|2021-11-30 18:46:00|81.76|79.56|81.67|79.47|81.76|79.56|81.67|79.47|0
1638297970000|2021-11-30 18:46:10|81.72|79.52|81.85|79.65|81.85|79.65|81.72|79.52|0
1638297980000|2021-11-30 18:46:20|81.67|79.47|81.72|79.52|81.72|79.52|81.67|79.47|0
1638297990000|2021-11-30 18:46:30|81.62|79.42|81.67|79.47|81.67|79.47|81.62|79.42|0
1638298000000|2021-11-30 18:46:40|81.72|79.52|81.62|79.42|81.72|79.52|81.62|79.42|0
1638298010000|2021-11-30 18:46:50|81.67|79.47|81.62|79.42|81.67|79.47|81.62|79.42|0
1638298020000|2021-11-30 18:47:00|81.67|79.47|81.62|79.42|81.67|79.47|81.62|79.42|0
1638298030000|2021-11-30 18:47:10|81.67|79.47|81.62|79.42|81.76|79.56|81.62|79.42|0
1638298040000|2021-11-30 18:47:20|81.67|79.47|81.76|79.56|81.76|79.56|81.67|79.47|0
1638298050000|2021-11-30 18:47:30|81.81|79.61|81.9|79.7|81.9|79.7|81.81|79.61|0
1638298060000|2021-11-30 18:47:40|81.85|79.65|81.72|79.52|81.85|79.65|81.72|79.52|0
1638298070000|2021-11-30 18:47:50|81.74|79.54|81.67|79.47|81.74|79.54|81.67|79.47|0
1638298080000|2021-11-30 18:48:00|81.65|79.45|81.58|79.38|81.65|79.45|81.58|79.38|0
1638298090000|2021-11-30 18:48:10|81.53|79.33|81.58|79.38|81.58|79.38|81.53|79.33|0
1638298100000|2021-11-30 18:48:20|81.62|79.42|81.76|79.56|81.76|79.56|81.62|79.42|0
1638298110000|2021-11-30 18:48:30|81.71|79.51|81.58|79.38|81.71|79.51|81.58|79.38|0
1638298120000|2021-11-30 18:48:40|81.51|79.31|81.56|79.36|81.56|79.36|81.51|79.31|0
1638298130000|2021-11-30 18:48:50|81.53|79.33|81.44|79.24|81.53|79.33|81.44|79.24|0
1638298140000|2021-11-30 18:49:00|81.49|79.29|81.44|79.24|81.53|79.33|81.44|79.24|0
1638298150000|2021-11-30 18:49:10|81.46|79.26|81.44|79.24|81.46|79.26|81.44|79.24|0
1638298160000|2021-11-30 18:49:20|81.49|79.29|81.49|79.29|81.49|79.29|81.49|79.29|0
1638298170000|2021-11-30 18:49:30|81.53|79.33|81.53|79.33|81.53|79.33|81.53|79.33|0
1638298180000|2021-11-30 18:49:40|81.58|79.38|81.62|79.42|81.62|79.42|81.58|79.38|0
1638298190000|2021-11-30 18:49:50|81.53|79.33|81.58|79.38|81.58|79.38|81.53|79.33|0
1638298200000|2021-11-30 18:50:00|81.51|79.31|81.53|79.33|81.53|79.33|81.49|79.29|0
1638298210000|2021-11-30 18:50:10|81.49|79.29|81.44|79.24|81.49|79.29|81.44|79.24|0
1638298220000|2021-11-30 18:50:20|81.49|79.29|81.49|79.29|81.53|79.33|81.49|79.29|0
1638298230000|2021-11-30 18:50:30|81.53|79.33|81.53|79.33|81.53|79.33|81.53|79.33|0
1638298240000|2021-11-30 18:50:40|81.48|79.28|81.48|79.28|81.48|79.28|81.48|79.28|0
1638298250000|2021-11-30 18:50:50|81.58|79.38|81.62|79.42|81.62|79.42|81.53|79.33|0
1638298260000|2021-11-30 18:51:00|81.58|79.38|81.53|79.33|81.58|79.38|81.53|79.33|0
1638298270000|2021-11-30 18:51:10|81.39|79.19|81.39|79.19|81.44|79.24|81.39|79.19|0
1638298290000|2021-11-30 18:51:30|81.12|78.92|80.98|78.78|81.12|78.92|80.98|78.78|0
1638298300000|2021-11-30 18:51:40|81.07|78.87|80.98|78.78|81.07|78.87|80.98|78.78|0
1638298310000|2021-11-30 18:51:50|80.94|78.74|80.85|78.65|81.03|78.83|80.85|78.65|0
1638298320000|2021-11-30 18:52:00|81.07|78.87|81.17|78.97|81.17|78.97|81.07|78.87|0
1638298330000|2021-11-30 18:52:10|81.12|78.92|81.3|79.1|81.3|79.1|81.12|78.92|0
1638298340000|2021-11-30 18:52:20|81.26|79.06|81.26|79.06|81.3|79.1|81.26|79.06|0
1638298350000|2021-11-30 18:52:30|81.17|78.97|81.21|79.01|81.21|79.01|81.17|78.97|0
1638298360000|2021-11-30 18:52:40|81.16|78.96|81.07|78.87|81.16|78.96|81.07|78.87|0
1638298370000|2021-11-30 18:52:50|81.03|78.83|81.07|78.87|81.12|78.92|81.03|78.83|0
1638298380000|2021-11-30 18:53:00|81.12|78.92|81.03|78.83|81.12|78.92|81.03|78.83|0
1638298390000|2021-11-30 18:53:10|80.98|78.78|80.98|78.78|80.98|78.78|80.98|78.78|0
1638298400000|2021-11-30 18:53:20|80.94|78.74|80.85|78.65|80.94|78.74|80.85|78.65|0
1638298410000|2021-11-30 18:53:30|80.89|78.69|80.89|78.69|80.89|78.69|80.89|78.69|0
1638298420000|2021-11-30 18:53:40|80.38|78.18|80.47|78.27|80.47|78.27|80.38|78.18|0
1638298430000|2021-11-30 18:53:50|80.43|78.23|80.47|78.27|80.47|78.27|80.43|78.23|0
1638298440000|2021-11-30 18:54:00|80.56|78.36|80.43|78.23|80.56|78.36|80.43|78.23|0
1638298450000|2021-11-30 18:54:10|80.47|78.27|80.43|78.23|80.47|78.27|80.38|78.18|0
1638298460000|2021-11-30 18:54:20|80.34|78.14|80.34|78.14|80.34|78.14|80.29|78.09|0
1638298470000|2021-11-30 18:54:30|78.99|76.79|79.59|77.39|79.59|77.39|78.99|76.79|0
1638298480000|2021-11-30 18:54:40|79.5|77.3|79.55|77.35|79.55|77.35|79.5|77.3|0
1638298490000|2021-11-30 18:54:50|79.64|77.44|79.55|77.35|79.64|77.44|79.55|77.35|0
1638298500000|2021-11-30 18:55:00|79.59|77.39|79.55|77.35|79.59|77.39|79.55|77.35|0
1638298510000|2021-11-30 18:55:10|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1638298520000|2021-11-30 18:55:20|79.55|77.35|79.55|77.35|79.59|77.39|79.55|77.35|0
1638298530000|2021-11-30 18:55:30|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1638298550000|2021-11-30 18:55:50|79.55|77.35|79.5|77.3|79.59|77.39|79.5|77.3|0
1638298560000|2021-11-30 18:56:00|79.59|77.39|79.55|77.35|79.59|77.39|79.5|77.3|0
1638298570000|2021-11-30 18:56:10|79.5|77.3|79.55|77.35|79.55|77.35|79.5|77.3|0
1638298580000|2021-11-30 18:56:20|79.5|77.3|79.5|77.3|79.5|77.3|79.5|77.3|0
1638298590000|2021-11-30 18:56:30|79.55|77.35|79.55|77.35|79.55|77.35|79.55|77.35|0
1638298600000|2021-11-30 18:56:40|79.5|77.3|79.5|77.3|79.55|77.35|79.5|77.3|0
1638298620000|2021-11-30 18:57:00|79.55|77.35|79.59|77.39|79.59|77.39|79.5|77.3|0
1638298630000|2021-11-30 18:57:10|79.55|77.35|79.59|77.39|79.59|77.39|79.55|77.35|0
1638298640000|2021-11-30 18:57:20|79.68|77.48|79.64|77.44|79.68|77.48|79.64|77.44|0
1638298650000|2021-11-30 18:57:30|79.68|77.48|79.59|77.39|79.68|77.48|79.59|77.39|0
1638298660000|2021-11-30 18:57:40|79.64|77.44|79.64|77.44|79.64|77.44|79.64|77.44|0
1638298670000|2021-11-30 18:57:50|79.68|77.48|79.64|77.44|79.68|77.48|79.59|77.39|0
1638298680000|2021-11-30 18:58:00|79.59|77.39|79.68|77.48|79.68|77.48|79.59|77.39|0
1638298700000|2021-11-30 18:58:20|79.64|77.44|79.64|77.44|79.64|77.44|79.64|77.44|0
1638298710000|2021-11-30 18:58:30|79.68|77.48|79.68|77.48|79.68|77.48|79.64|77.44|0
1638298720000|2021-11-30 18:58:40|79.64|77.44|79.5|77.3|79.64|77.44|79.5|77.3|0
1638298730000|2021-11-30 18:58:50|79.55|77.35|79.55|77.35|79.55|77.35|79.55|77.35|0
1638298740000|2021-11-30 18:59:00|79.5|77.3|79.5|77.3|79.5|77.3|79.32|77.12|0
1638298750000|2021-11-30 18:59:10|79.46|77.26|79.23|77.03|79.46|77.26|79.23|77.03|0
1638298760000|2021-11-30 18:59:20|79.28|77.08|79.23|77.03|79.28|77.08|79.19|76.99|0
1638298770000|2021-11-30 18:59:30|79.19|76.99|79.14|76.94|79.19|76.99|79.1|76.9|0
1638298780000|2021-11-30 18:59:40|79.1|76.9|79.01|76.81|79.1|76.9|79.01|76.81|0
1638298790000|2021-11-30 18:59:50|79.05|76.85|79.01|76.81|79.05|76.85|78.96|76.76|0
1638298800000|2021-11-30 19:00:00|79.1|76.9|79.05|76.85|79.14|76.94|79.05|76.85|0
1638298810000|2021-11-30 19:00:10|79.01|76.81|78.96|76.76|79.01|76.81|78.96|76.76|0
1638298820000|2021-11-30 19:00:20|78.92|76.72|78.92|76.72|78.96|76.76|78.92|76.72|0
1638298830000|2021-11-30 19:00:30|78.96|76.76|78.92|76.72|78.96|76.76|78.92|76.72|0
1638298840000|2021-11-30 19:00:40|78.96|76.76|78.92|76.72|78.96|76.76|78.92|76.72|0
1638298850000|2021-11-30 19:00:50|79.01|76.81|79.01|76.81|79.01|76.81|79.01|76.81|0
1638298860000|2021-11-30 19:01:00|78.96|76.76|79.23|77.03|79.23|77.03|78.96|76.76|0
1638298870000|2021-11-30 19:01:10|79.32|77.12|79.54|77.34|79.54|77.34|79.32|77.12|0
1638298880000|2021-11-30 19:01:20|79.59|77.39|79.41|77.21|79.59|77.39|79.41|77.21|0
1638298890000|2021-11-30 19:01:30|79.54|77.34|79.54|77.34|79.63|77.43|79.5|77.3|0
1638298900000|2021-11-30 19:01:40|79.5|77.3|79.63|77.43|79.63|77.43|79.5|77.3|0
1638298910000|2021-11-30 19:01:50|79.54|77.34|79.54|77.34|79.59|77.39|79.54|77.34|0
1638298920000|2021-11-30 19:02:00|79.41|77.21|79.28|77.08|79.41|77.21|79.23|77.03|0
1638298930000|2021-11-30 19:02:10|79.34|77.14|79.32|77.12|79.34|77.14|79.28|77.08|0
1638298940000|2021-11-30 19:02:20|79.41|77.21|79.41|77.21|79.41|77.21|79.41|77.21|0
1638298950000|2021-11-30 19:02:30|79.45|77.25|79.5|77.3|79.5|77.3|79.41|77.21|0
1638298960000|2021-11-30 19:02:40|79.45|77.25|79.41|77.21|79.45|77.25|79.41|77.21|0
1638298970000|2021-11-30 19:02:50|79.45|77.25|79.5|77.3|79.5|77.3|79.45|77.25|0
1638298980000|2021-11-30 19:03:00|79.45|77.25|79.27|77.07|79.45|77.25|79.27|77.07|0
1638298990000|2021-11-30 19:03:10|79.19|76.99|79.45|77.25|79.45|77.25|79.19|76.99|0
1638299000000|2021-11-30 19:03:20|79.41|77.21|79.41|77.21|79.45|77.25|79.41|77.21|0
1638299010000|2021-11-30 19:03:30|79.45|77.25|79.43|77.23|79.45|77.25|79.41|77.21|0
1638299020000|2021-11-30 19:03:40|79.45|77.25|79.63|77.43|79.63|77.43|79.45|77.25|0
1638299030000|2021-11-30 19:03:50|79.59|77.39|79.59|77.39|79.59|77.39|79.54|77.34|0
1638299040000|2021-11-30 19:04:00|79.36|77.16|79.32|77.12|79.5|77.3|79.32|77.12|0
1638299050000|2021-11-30 19:04:10|79.23|77.03|79.23|77.03|79.23|77.03|79.23|77.03|0
1638299060000|2021-11-30 19:04:20|79.18|76.98|79.18|76.98|79.18|76.98|79.18|76.98|0
1638299070000|2021-11-30 19:04:30|79.14|76.94|79.14|76.94|79.14|76.94|79.09|76.89|0
1638299080000|2021-11-30 19:04:40|79.18|76.98|79.18|76.98|79.18|76.98|79.14|76.94|0
1638299090000|2021-11-30 19:04:50|79.14|76.94|79.14|76.94|79.18|76.98|79.14|76.94|0
1638299100000|2021-11-30 19:05:00|79.27|77.07|79.32|77.12|79.32|77.12|79.27|77.07|0
1638299110000|2021-11-30 19:05:10|79.36|77.16|79.45|77.25|79.45|77.25|79.36|77.16|0
1638299120000|2021-11-30 19:05:20|79.5|77.3|79.81|77.61|79.81|77.61|79.5|77.3|0
1638299130000|2021-11-30 19:05:30|79.68|77.48|79.72|77.52|79.72|77.52|79.63|77.43|0
1638299140000|2021-11-30 19:05:40|79.77|77.57|79.68|77.48|79.81|77.61|79.68|77.48|0
1638299150000|2021-11-30 19:05:50|79.63|77.43|79.63|77.43|79.68|77.48|79.63|77.43|0
1638299160000|2021-11-30 19:06:00|79.77|77.57|79.81|77.61|79.81|77.61|79.77|77.57|0
1638299170000|2021-11-30 19:06:10|79.86|77.66|79.81|77.61|79.86|77.66|79.77|77.57|0
1638299180000|2021-11-30 19:06:20|79.9|77.7|79.9|77.7|79.95|77.75|79.86|77.66|0
1638299190000|2021-11-30 19:06:30|79.95|77.75|79.9|77.7|79.95|77.75|79.9|77.7|0
1638299200000|2021-11-30 19:06:40|79.86|77.66|79.9|77.7|79.95|77.75|79.86|77.66|0
1638299210000|2021-11-30 19:06:50|79.86|77.66|79.83|77.63|79.86|77.66|79.81|77.61|0
1638299220000|2021-11-30 19:07:00|79.86|77.66|79.59|77.39|79.86|77.66|79.54|77.34|0
1638299230000|2021-11-30 19:07:10|79.5|77.3|79.54|77.34|79.54|77.34|79.5|77.3|0
1638299240000|2021-11-30 19:07:20|79.59|77.39|79.68|77.48|79.68|77.48|79.59|77.39|0
1638299250000|2021-11-30 19:07:30|79.72|77.52|79.68|77.48|79.81|77.61|79.68|77.48|0
1638299260000|2021-11-30 19:07:40|79.54|77.34|79.5|77.3|79.54|77.34|79.5|77.3|0
1638299270000|2021-11-30 19:07:50|79.45|77.25|79.32|77.12|79.45|77.25|79.32|77.12|0
1638299280000|2021-11-30 19:08:00|79.36|77.16|79.05|76.85|79.36|77.16|79.05|76.85|0
1638299290000|2021-11-30 19:08:10|79.09|76.89|79|76.8|79.09|76.89|79|76.8|0
1638299300000|2021-11-30 19:08:20|78.96|76.76|78.94|76.74|79.05|76.85|78.91|76.71|0
1638299310000|2021-11-30 19:08:30|79|76.8|79|76.8|79|76.8|78.96|76.76|0
1638299320000|2021-11-30 19:08:40|78.96|76.76|78.91|76.71|78.96|76.76|78.91|76.71|0
1638299330000|2021-11-30 19:08:50|78.78|76.58|78.82|76.62|78.82|76.62|78.78|76.58|0
1638299340000|2021-11-30 19:09:00|79|76.8|78.96|76.76|79|76.8|78.91|76.71|0
1638299350000|2021-11-30 19:09:10|79|76.8|79.05|76.85|79.05|76.85|79|76.8|0
1638299360000|2021-11-30 19:09:20|79|76.8|78.98|76.78|79.09|76.89|78.98|76.78|0
1638299370000|2021-11-30 19:09:30|78.91|76.71|78.98|76.78|78.98|76.78|78.91|76.71|0
1638299380000|2021-11-30 19:09:40|79|76.8|78.96|76.76|79|76.8|78.96|76.76|0
1638299390000|2021-11-30 19:09:50|78.91|76.71|78.87|76.67|78.91|76.71|78.82|76.62|0
1638299400000|2021-11-30 19:10:00|78.91|76.71|78.82|76.62|78.91|76.71|78.82|76.62|0
1638299410000|2021-11-30 19:10:10|78.78|76.58|78.73|76.53|78.82|76.62|78.73|76.53|0
1638299420000|2021-11-30 19:10:20|78.78|76.58|78.78|76.58|78.82|76.62|78.78|76.58|0
1638299430000|2021-11-30 19:10:30|78.73|76.53|78.78|76.58|78.87|76.67|78.73|76.53|0
1638299440000|2021-11-30 19:10:40|78.87|76.67|78.87|76.67|78.87|76.67|78.82|76.62|0
1638299450000|2021-11-30 19:10:50|78.91|76.71|78.82|76.62|78.91|76.71|78.82|76.62|0
1638299460000|2021-11-30 19:11:00|78.73|76.53|78.69|76.49|78.78|76.58|78.69|76.49|0
1638299470000|2021-11-30 19:11:10|78.73|76.53|78.69|76.49|78.73|76.53|78.64|76.44|0
1638299480000|2021-11-30 19:11:20|78.6|76.4|78.51|76.31|78.6|76.4|78.51|76.31|0
1638299490000|2021-11-30 19:11:30|78.56|76.36|78.51|76.31|78.6|76.4|78.51|76.31|0
1638299510000|2021-11-30 19:11:50|78.56|76.36|78.6|76.4|78.6|76.4|78.51|76.31|0
1638299520000|2021-11-30 19:12:00|78.51|76.31|78.56|76.36|78.56|76.36|78.47|76.27|0
1638299530000|2021-11-30 19:12:10|78.6|76.4|78.64|76.44|78.69|76.49|78.6|76.4|0
1638299540000|2021-11-30 19:12:20|78.69|76.49|78.64|76.44|78.69|76.49|78.64|76.44|0
1638299550000|2021-11-30 19:12:30|78.67|76.47|78.78|76.58|78.78|76.58|78.64|76.44|0
1638299560000|2021-11-30 19:12:40|78.69|76.49|78.69|76.49|78.69|76.49|78.69|76.49|0
1638299570000|2021-11-30 19:12:50|78.73|76.53|78.69|76.49|78.73|76.53|78.69|76.49|0
1638299580000|2021-11-30 19:13:00|78.73|76.53|78.73|76.53|78.73|76.53|78.69|76.49|0
1638299590000|2021-11-30 19:13:10|78.78|76.58|78.78|76.58|78.78|76.58|78.69|76.49|0
1638299600000|2021-11-30 19:13:20|78.73|76.53|78.87|76.67|78.87|76.67|78.73|76.53|0
1638299610000|2021-11-30 19:13:30|78.82|76.62|78.82|76.62|78.87|76.67|78.78|76.58|0
1638299620000|2021-11-30 19:13:40|78.84|76.64|78.82|76.62|78.84|76.64|78.82|76.62|0
1638299630000|2021-11-30 19:13:50|78.87|76.67|78.91|76.71|78.95|76.75|78.87|76.67|0
1638299640000|2021-11-30 19:14:00|78.87|76.67|78.95|76.75|78.95|76.75|78.87|76.67|0
1638299650000|2021-11-30 19:14:10|80.44|78.24|77.83|75.63|80.44|78.24|77.79|75.59|0
1638299660000|2021-11-30 19:14:20|77.9|75.7|77.88|75.68|77.9|75.7|77.83|75.63|0
1638299670000|2021-11-30 19:14:30|77.86|75.66|77.83|75.63|77.86|75.66|77.83|75.63|0
1638299680000|2021-11-30 19:14:40|77.79|75.59|77.79|75.59|77.79|75.59|77.79|75.59|0
1638299690000|2021-11-30 19:14:50|77.83|75.63|77.74|75.54|77.83|75.63|77.74|75.54|0
1638299700000|2021-11-30 19:15:00|77.7|75.5|77.57|75.37|77.7|75.5|77.57|75.37|0
1638299710000|2021-11-30 19:15:10|77.52|75.32|77.57|75.37|77.61|75.41|77.48|75.28|0
1638299720000|2021-11-30 19:15:20|77.55|75.35|77.57|75.37|77.57|75.37|77.52|75.32|0
1638299730000|2021-11-30 19:15:30|77.66|75.46|77.61|75.41|77.66|75.46|77.61|75.41|0
1638299740000|2021-11-30 19:15:40|77.7|75.5|77.52|75.32|77.7|75.5|77.52|75.32|0
1638299750000|2021-11-30 19:15:50|77.57|75.37|77.65|75.45|77.65|75.45|77.57|75.37|0
1638299760000|2021-11-30 19:16:00|77.68|75.48|77.74|75.54|77.74|75.54|77.68|75.48|0
1638299770000|2021-11-30 19:16:10|77.65|75.45|77.61|75.41|77.65|75.45|77.61|75.41|0
1638299780000|2021-11-30 19:16:20|77.7|75.5|77.74|75.54|77.74|75.54|77.68|75.48|0
1638299790000|2021-11-30 19:16:30|77.57|75.37|77.88|75.68|77.88|75.68|77.57|75.37|0
1638299800000|2021-11-30 19:16:40|77.92|75.72|77.83|75.63|77.92|75.72|77.83|75.63|0
1638299810000|2021-11-30 19:16:50|77.74|75.54|77.7|75.5|77.74|75.54|77.7|75.5|0
1638299820000|2021-11-30 19:17:00|77.79|75.59|77.92|75.72|77.92|75.72|77.74|75.54|0
1638299830000|2021-11-30 19:17:10|78.01|75.81|78.01|75.81|78.05|75.85|77.96|75.76|0
1638299840000|2021-11-30 19:17:20|78.05|75.85|77.96|75.76|78.05|75.85|77.92|75.72|0
1638299850000|2021-11-30 19:17:30|77.92|75.72|78.05|75.85|78.05|75.85|77.92|75.72|0
1638299860000|2021-11-30 19:17:40|78.01|75.81|78.23|76.03|78.23|76.03|78.01|75.81|0
1638299870000|2021-11-30 19:17:50|78.36|76.16|78.32|76.12|78.39|76.19|78.32|76.12|0
1638299880000|2021-11-30 19:18:00|78.41|76.21|78.27|76.07|78.41|76.21|78.27|76.07|0
1638299890000|2021-11-30 19:18:10|78.21|76.01|78.23|76.03|78.23|76.03|78.14|75.94|0
1638299900000|2021-11-30 19:18:20|78.19|75.99|78.1|75.9|78.19|75.99|78.1|75.9|0
1638299910000|2021-11-30 19:18:30|78.14|75.94|78.19|75.99|78.19|75.99|78.14|75.94|0
1638299920000|2021-11-30 19:18:40|78.1|75.9|78.1|75.9|78.1|75.9|78.1|75.9|0
1638299930000|2021-11-30 19:18:50|78.19|75.99|78.05|75.85|78.19|75.99|78.05|75.85|0
1638299940000|2021-11-30 19:19:00|78.1|75.9|78.05|75.85|78.14|75.94|78.05|75.85|0
1638299950000|2021-11-30 19:19:10|78.01|75.81|78.01|75.81|78.01|75.81|78.01|75.81|0
1638299960000|2021-11-30 19:19:20|78.05|75.85|78.1|75.9|78.1|75.9|78.01|75.81|0
1638299970000|2021-11-30 19:19:30|78.05|75.85|78.1|75.9|78.1|75.9|77.99|75.79|0
1638299980000|2021-11-30 19:19:40|78.01|75.81|77.92|75.72|78.01|75.81|77.92|75.72|0
1638299990000|2021-11-30 19:19:50|77.83|75.63|77.87|75.67|77.87|75.67|77.79|75.59|0
1638300000000|2021-11-30 19:20:00|77.74|75.54|77.78|75.58|77.78|75.58|77.7|75.5|0
1638300010000|2021-11-30 19:20:10|77.83|75.63|77.74|75.54|77.83|75.63|77.74|75.54|0
1638300020000|2021-11-30 19:20:20|77.78|75.58|77.83|75.63|77.83|75.63|77.78|75.58|0
1638300030000|2021-11-30 19:20:30|77.92|75.72|78.01|75.81|78.01|75.81|77.92|75.72|0
1638300040000|2021-11-30 19:20:40|77.96|75.76|77.96|75.76|77.96|75.76|77.92|75.72|0
1638300050000|2021-11-30 19:20:50|78.03|75.83|78.01|75.81|78.05|75.85|78.01|75.81|0
1638300060000|2021-11-30 19:21:00|77.92|75.72|78.01|75.81|78.01|75.81|77.92|75.72|0
1638300070000|2021-11-30 19:21:10|77.96|75.76|77.96|75.76|77.96|75.76|77.96|75.76|0
1638300080000|2021-11-30 19:21:20|77.92|75.72|78.09|75.89|78.14|75.94|77.92|75.72|0
1638300090000|2021-11-30 19:21:30|78.14|75.94|78.94|76.74|79.11|76.91|78.14|75.94|0
1638300100000|2021-11-30 19:21:40|79.02|76.82|78.89|76.69|79.02|76.82|78.89|76.69|0
1638300110000|2021-11-30 19:21:50|78.94|76.74|79.02|76.82|79.02|76.82|78.94|76.74|0
1638300120000|2021-11-30 19:22:00|78.94|76.74|79.07|76.87|79.11|76.91|78.94|76.74|0
1638300130000|2021-11-30 19:22:10|78.98|76.78|79.16|76.96|79.16|76.96|78.98|76.78|0
1638300140000|2021-11-30 19:22:20|79.14|76.94|79.07|76.87|79.16|76.96|79.07|76.87|0
1638300150000|2021-11-30 19:22:30|78.98|76.78|79.07|76.87|79.07|76.87|78.98|76.78|0
1638300160000|2021-11-30 19:22:40|78.93|76.73|79.02|76.82|79.02|76.82|78.93|76.73|0
1638300170000|2021-11-30 19:22:50|78.98|76.78|79|76.8|79.02|76.82|78.98|76.78|0
1638300180000|2021-11-30 19:23:00|79.02|76.82|78.98|76.78|79.07|76.87|78.98|76.78|0
1638300190000|2021-11-30 19:23:10|79.02|76.82|78.98|76.78|79.02|76.82|78.93|76.73|0
1638300200000|2021-11-30 19:23:20|78.89|76.69|78.89|76.69|78.89|76.69|78.89|76.69|0
1638300210000|2021-11-30 19:23:30|78.93|76.73|78.89|76.69|78.93|76.73|78.84|76.64|0
1638300220000|2021-11-30 19:23:40|78.84|76.64|78.84|76.64|78.84|76.64|78.8|76.6|0
1638300230000|2021-11-30 19:23:50|78.8|76.6|78.98|76.78|78.98|76.78|78.8|76.6|0
1638300240000|2021-11-30 19:24:00|79.02|76.82|79.07|76.87|79.07|76.87|79.02|76.82|0
1638300250000|2021-11-30 19:24:10|78.89|76.69|78.98|76.78|78.98|76.78|78.89|76.69|0
1638300260000|2021-11-30 19:24:20|79.02|76.82|78.98|76.78|79.02|76.82|78.98|76.78|0
1638300280000|2021-11-30 19:24:40|78.93|76.73|78.98|76.78|78.98|76.78|78.93|76.73|0
1638300290000|2021-11-30 19:24:50|78.89|76.69|78.93|76.73|78.98|76.78|78.89|76.69|0
1638300300000|2021-11-30 19:25:00|78.89|76.69|78.98|76.78|78.98|76.78|78.89|76.69|0
1638300310000|2021-11-30 19:25:10|79.02|76.82|78.84|76.64|79.02|76.82|78.84|76.64|0
1638300320000|2021-11-30 19:25:20|78.71|76.51|78.58|76.38|78.71|76.51|78.58|76.38|0
1638300330000|2021-11-30 19:25:30|78.53|76.33|78.44|76.24|78.53|76.33|78.44|76.24|0
1638300340000|2021-11-30 19:25:40|78.35|76.15|78.18|75.98|78.35|76.15|78.18|75.98|0
1638300350000|2021-11-30 19:25:50|78.22|76.02|78.18|75.98|78.31|76.11|78.18|75.98|0
1638300360000|2021-11-30 19:26:00|78.22|76.02|78.35|76.15|78.4|76.2|78.22|76.02|0
1638300370000|2021-11-30 19:26:10|78.31|76.11|78.58|76.38|78.58|76.38|78.31|76.11|0
1638300380000|2021-11-30 19:26:20|78.66|76.46|78.75|76.55|78.75|76.55|78.66|76.46|0
1638300390000|2021-11-30 19:26:30|78.84|76.64|79.07|76.87|79.07|76.87|78.84|76.64|0
1638300400000|2021-11-30 19:26:40|79.11|76.91|79.2|77|79.2|77|79.11|76.91|0
1638300410000|2021-11-30 19:26:50|79.16|76.96|79.42|77.22|79.42|77.22|79.16|76.96|0
1638300420000|2021-11-30 19:27:00|79.47|77.27|79.33|77.13|79.47|77.27|79.29|77.09|0
1638300430000|2021-11-30 19:27:10|79.29|77.09|79.07|76.87|79.29|77.09|79.02|76.82|0
1638300440000|2021-11-30 19:27:20|78.93|76.73|79.02|76.82|79.07|76.87|78.93|76.73|0
1638300450000|2021-11-30 19:27:30|78.98|76.78|79.33|77.13|79.33|77.13|78.98|76.78|0
1638300460000|2021-11-30 19:27:40|79.29|77.09|79.2|77|79.29|77.09|79.11|76.91|0
1638300470000|2021-11-30 19:27:50|79.15|76.95|79.2|77|79.24|77.04|79.15|76.95|0
1638300480000|2021-11-30 19:28:00|79.24|77.04|79.47|77.27|79.47|77.27|79.24|77.04|0
1638300490000|2021-11-30 19:28:10|79.42|77.22|79.38|77.18|79.42|77.22|79.38|77.18|0
1638300500000|2021-11-30 19:28:20|79.42|77.22|79.33|77.13|79.42|77.22|79.33|77.13|0
1638300510000|2021-11-30 19:28:30|79.29|77.09|79.47|77.27|79.47|77.27|79.29|77.09|0
1638300520000|2021-11-30 19:28:40|79.51|77.31|79.51|77.31|79.51|77.31|79.47|77.27|0
1638300530000|2021-11-30 19:28:50|79.56|77.36|79.51|77.31|79.6|77.4|79.51|77.31|0
1638300540000|2021-11-30 19:29:00|79.47|77.27|79.38|77.18|79.47|77.27|79.38|77.18|0
1638300550000|2021-11-30 19:29:10|79.47|77.27|79.42|77.22|79.47|77.27|79.33|77.13|0
1638300560000|2021-11-30 19:29:20|79.38|77.18|79.42|77.22|79.42|77.22|79.38|77.18|0
1638300570000|2021-11-30 19:29:30|79.38|77.18|79.42|77.22|79.42|77.22|79.38|77.18|0
1638300580000|2021-11-30 19:29:40|79.47|77.27|79.51|77.31|79.56|77.36|79.47|77.27|0
1638300590000|2021-11-30 19:29:50|79.56|77.36|79.56|77.36|79.6|77.4|79.56|77.36|0
1638300600000|2021-11-30 19:30:00|79.6|77.4|79.47|77.27|79.6|77.4|79.42|77.22|0
1638300610000|2021-11-30 19:30:10|79.33|77.13|79.78|77.58|79.78|77.58|79.33|77.13|0
1638300620000|2021-11-30 19:30:20|80.05|77.85|80.01|77.81|80.05|77.85|79.96|77.76|0
1638300630000|2021-11-30 19:30:30|79.92|77.72|79.69|77.49|79.96|77.76|79.69|77.49|0
1638300640000|2021-11-30 19:30:40|79.6|77.4|79.51|77.31|79.6|77.4|79.51|77.31|0
1638300650000|2021-11-30 19:30:50|79.47|77.27|79.56|77.36|79.56|77.36|79.47|77.27|0
1638300660000|2021-11-30 19:31:00|79.6|77.4|79.06|76.86|79.6|77.4|79.06|76.86|0
1638300670000|2021-11-30 19:31:10|79.11|76.91|79.06|76.86|79.11|76.91|79.02|76.82|0
1638300680000|2021-11-30 19:31:20|79.11|76.91|78.88|76.68|79.11|76.91|78.88|76.68|0
1638300690000|2021-11-30 19:31:30|78.97|76.77|79.11|76.91|79.11|76.91|78.93|76.73|0
1638300700000|2021-11-30 19:31:40|79.06|76.86|79.11|76.91|79.11|76.91|79.02|76.82|0
1638300710000|2021-11-30 19:31:50|79.06|76.86|79.11|76.91|79.15|76.95|79.06|76.86|0
1638300720000|2021-11-30 19:32:00|79.15|76.95|79.2|77|79.2|77|79.06|76.86|0
1638300730000|2021-11-30 19:32:10|79.24|77.04|79.47|77.27|79.47|77.27|79.24|77.04|0
1638300740000|2021-11-30 19:32:20|79.42|77.22|79.74|77.54|79.74|77.54|79.42|77.22|0
1638300750000|2021-11-30 19:32:30|79.65|77.45|79.65|77.45|79.74|77.54|79.65|77.45|0
1638300760000|2021-11-30 19:32:40|79.6|77.4|79.6|77.4|79.6|77.4|79.47|77.27|0
1638300770000|2021-11-30 19:32:50|79.74|77.54|79.69|77.49|79.74|77.54|79.6|77.4|0
1638300780000|2021-11-30 19:33:00|79.74|77.54|79.47|77.27|79.74|77.54|79.47|77.27|0
1638300790000|2021-11-30 19:33:10|79.42|77.22|79.42|77.22|79.51|77.31|79.42|77.22|0
1638300800000|2021-11-30 19:33:20|79.38|77.18|79.38|77.18|79.38|77.18|79.33|77.13|0
1638300810000|2021-11-30 19:33:30|79.33|77.13|79.46|77.26|79.46|77.26|79.33|77.13|0
1638300820000|2021-11-30 19:33:40|79.51|77.31|79.38|77.18|79.51|77.31|79.38|77.18|0
1638300830000|2021-11-30 19:33:50|79.42|77.22|79.42|77.22|79.46|77.26|79.42|77.22|0
1638300840000|2021-11-30 19:34:00|79.46|77.26|79.37|77.17|79.46|77.26|79.33|77.13|0
1638300850000|2021-11-30 19:34:10|79.42|77.22|79.33|77.13|79.42|77.22|79.24|77.04|0
1638300860000|2021-11-30 19:34:20|79.29|77.09|79.15|76.95|79.29|77.09|79.15|76.95|0
1638300870000|2021-11-30 19:34:30|79.2|77|79.24|77.04|79.24|77.04|79.2|77|0
1638300880000|2021-11-30 19:34:40|79.2|77|79.17|76.97|79.24|77.04|79.17|76.97|0
1638300890000|2021-11-30 19:34:50|79.42|77.22|79.24|77.04|79.42|77.22|79.24|77.04|0
1638300900000|2021-11-30 19:35:00|79.33|77.13|79.33|77.13|79.33|77.13|79.33|77.13|0
1638300910000|2021-11-30 19:35:10|79.37|77.17|79.19|76.99|79.37|77.17|79.19|76.99|0
1638300920000|2021-11-30 19:35:20|79.24|77.04|79.42|77.22|79.42|77.22|79.24|77.04|0
1638300930000|2021-11-30 19:35:30|79.46|77.26|79.4|77.2|79.46|77.26|79.37|77.17|0
1638300940000|2021-11-30 19:35:40|79.33|77.13|79.11|76.91|79.33|77.13|79.11|76.91|0
1638300950000|2021-11-30 19:35:50|79.13|76.93|79.24|77.04|79.28|77.08|79.13|76.93|0
1638300960000|2021-11-30 19:36:00|79.19|76.99|79.37|77.17|79.37|77.17|79.19|76.99|0
1638300970000|2021-11-30 19:36:10|79.55|77.35|79.6|77.4|79.6|77.4|79.51|77.31|0
1638300980000|2021-11-30 19:36:20|79.55|77.35|79.55|77.35|79.6|77.4|79.55|77.35|0
1638300990000|2021-11-30 19:36:30|79.46|77.26|79.42|77.22|79.51|77.31|79.37|77.17|0
1638301000000|2021-11-30 19:36:40|79.37|77.17|79.46|77.26|79.46|77.26|79.37|77.17|0
1638301010000|2021-11-30 19:36:50|79.42|77.22|79.46|77.26|79.51|77.31|79.42|77.22|0
1638301020000|2021-11-30 19:37:00|79.15|76.95|79.15|76.95|79.15|76.95|79.06|76.86|0
1638301030000|2021-11-30 19:37:10|79.1|76.9|79.06|76.86|79.15|76.95|79.01|76.81|0
1638301040000|2021-11-30 19:37:20|79.1|76.9|78.88|76.68|79.15|76.95|78.88|76.68|0
1638301050000|2021-11-30 19:37:30|78.97|76.77|78.9|76.7|78.97|76.77|78.9|76.7|0
1638301060000|2021-11-30 19:37:40|79.06|76.86|79.15|76.95|79.15|76.95|79.06|76.86|0
1638301070000|2021-11-30 19:37:50|79.17|76.97|79.19|76.99|79.19|76.99|79.1|76.9|0
1638301080000|2021-11-30 19:38:00|79.15|76.95|79.19|76.99|79.24|77.04|79.15|76.95|0
1638301090000|2021-11-30 19:38:10|79.24|77.04|79.24|77.04|79.24|77.04|79.19|76.99|0
1638301100000|2021-11-30 19:38:20|79.19|76.99|79.19|76.99|79.19|76.99|79.1|76.9|0
1638301110000|2021-11-30 19:38:30|79.24|77.04|79.24|77.04|79.28|77.08|79.24|77.04|0
1638301120000|2021-11-30 19:38:40|79.33|77.13|79.19|76.99|79.33|77.13|79.19|76.99|0
1638301130000|2021-11-30 19:38:50|79.33|77.13|79.37|77.17|79.37|77.17|79.28|77.08|0
1638301140000|2021-11-30 19:39:00|79.28|77.08|79.28|77.08|79.37|77.17|79.28|77.08|0
1638301150000|2021-11-30 19:39:10|79.24|77.04|79.33|77.13|79.42|77.22|79.24|77.04|0
1638301160000|2021-11-30 19:39:20|79.42|77.22|79.51|77.31|79.51|77.31|79.37|77.17|0
1638301170000|2021-11-30 19:39:30|79.46|77.26|79.69|77.49|79.69|77.49|79.37|77.17|0
1638301180000|2021-11-30 19:39:40|79.64|77.44|79.69|77.49|79.69|77.49|79.64|77.44|0
1638301190000|2021-11-30 19:39:50|79.73|77.53|79.64|77.44|79.73|77.53|79.64|77.44|0
1638301200000|2021-11-30 19:40:00|79.51|77.31|79.06|76.86|79.51|77.31|79.06|76.86|0
1638301210000|2021-11-30 19:40:10|79.33|77.13|79.42|77.22|79.42|77.22|79.33|77.13|0
1638301220000|2021-11-30 19:40:20|79.33|77.13|79.6|77.4|79.6|77.4|79.33|77.13|0
1638301230000|2021-11-30 19:40:30|79.64|77.44|79.69|77.49|79.78|77.58|79.64|77.44|0
1638301240000|2021-11-30 19:40:40|79.73|77.53|79.6|77.4|79.78|77.58|79.6|77.4|0
1638301250000|2021-11-30 19:40:50|79.55|77.35|79.33|77.13|79.55|77.35|79.33|77.13|0
1638301260000|2021-11-30 19:41:00|79.28|77.08|79.59|77.39|79.59|77.39|79.28|77.08|0
1638301270000|2021-11-30 19:41:10|79.64|77.44|79.77|77.57|79.77|77.57|79.64|77.44|0
1638301280000|2021-11-30 19:41:20|79.73|77.53|79.73|77.53|79.82|77.62|79.73|77.53|0
1638301290000|2021-11-30 19:41:30|79.82|77.62|79.59|77.39|79.82|77.62|79.59|77.39|0
1638301300000|2021-11-30 19:41:40|79.64|77.44|79.71|77.51|79.71|77.51|79.64|77.44|0
1638301310000|2021-11-30 19:41:50|79.64|77.44|80|77.8|80|77.8|79.64|77.44|0
1638301320000|2021-11-30 19:42:00|80.05|77.85|79.86|77.66|80.05|77.85|79.86|77.66|0
1638301330000|2021-11-30 19:42:10|79.82|77.62|79.82|77.62|79.82|77.62|79.73|77.53|0
1638301340000|2021-11-30 19:42:20|79.77|77.57|80|77.8|80.04|77.84|79.77|77.57|0
1638301350000|2021-11-30 19:42:30|80.09|77.89|80.27|78.07|80.32|78.12|80.09|77.89|0
1638301360000|2021-11-30 19:42:40|80.45|78.25|80.5|78.3|80.5|78.3|80.41|78.21|0
1638301370000|2021-11-30 19:42:50|80.32|78.12|80.41|78.21|80.41|78.21|80.32|78.12|0
1638301380000|2021-11-30 19:43:00|80.32|78.12|80.36|78.16|80.36|78.16|80.27|78.07|0
1638301390000|2021-11-30 19:43:10|80.41|78.21|80.45|78.25|80.45|78.25|80.41|78.21|0
1638301400000|2021-11-30 19:43:20|80.5|78.3|80.5|78.3|80.5|78.3|80.5|78.3|0
1638301410000|2021-11-30 19:43:30|80.59|78.39|80.41|78.21|80.59|78.39|80.41|78.21|0
1638301420000|2021-11-30 19:43:40|80.45|78.25|80.68|78.48|80.68|78.48|80.45|78.25|0
1638301430000|2021-11-30 19:43:50|80.59|78.39|80.54|78.34|80.59|78.39|80.5|78.3|0
1638301440000|2021-11-30 19:44:00|80.5|78.3|80.59|78.39|80.59|78.39|80.5|78.3|0
1638301450000|2021-11-30 19:44:10|80.68|78.48|80.54|78.34|80.68|78.48|80.54|78.34|0
1638301460000|2021-11-30 19:44:20|80.59|78.39|80.45|78.25|80.59|78.39|80.45|78.25|0
1638301470000|2021-11-30 19:44:30|80.54|78.34|80.63|78.43|80.63|78.43|80.54|78.34|0
1638301480000|2021-11-30 19:44:40|80.5|78.3|80.45|78.25|80.54|78.34|80.45|78.25|0
1638301490000|2021-11-30 19:44:50|80.54|78.34|80.47|78.27|80.54|78.34|80.45|78.25|0
1638301500000|2021-11-30 19:45:00|80.45|78.25|80.45|78.25|80.45|78.25|80.36|78.16|0
1638301510000|2021-11-30 19:45:10|80.54|78.34|80.31|78.11|80.54|78.34|80.27|78.07|0
1638301520000|2021-11-30 19:45:20|80.27|78.07|80.45|78.25|80.45|78.25|80.22|78.02|0
1638301530000|2021-11-30 19:45:30|80.36|78.16|80.27|78.07|80.4|78.2|80.27|78.07|0
1638301540000|2021-11-30 19:45:40|80.36|78.16|80.72|78.52|80.72|78.52|80.36|78.16|0
1638301550000|2021-11-30 19:45:50|80.86|78.66|80.9|78.7|80.9|78.7|80.77|78.57|0
1638301560000|2021-11-30 19:46:00|80.86|78.66|80.86|78.66|80.86|78.66|80.81|78.61|0
1638301570000|2021-11-30 19:46:10|80.81|78.61|80.68|78.48|80.81|78.61|80.68|78.48|0
1638301580000|2021-11-30 19:46:20|80.72|78.52|80.68|78.48|80.72|78.52|80.63|78.43|0
1638301590000|2021-11-30 19:46:30|80.72|78.52|80.81|78.61|80.81|78.61|80.63|78.43|0
1638301600000|2021-11-30 19:46:40|80.72|78.52|80.77|78.57|80.77|78.57|80.72|78.52|0
1638301610000|2021-11-30 19:46:50|80.72|78.52|80.72|78.52|80.77|78.57|80.68|78.48|0
1638301620000|2021-11-30 19:47:00|80.68|78.48|80.68|78.48|80.68|78.48|80.63|78.43|0
1638301630000|2021-11-30 19:47:10|80.72|78.52|80.77|78.57|80.77|78.57|80.72|78.52|0
1638301640000|2021-11-30 19:47:20|80.72|78.52|80.68|78.48|80.72|78.52|80.68|78.48|0
1638301650000|2021-11-30 19:47:30|80.63|78.43|80.68|78.48|80.72|78.52|80.63|78.43|0
1638301660000|2021-11-30 19:47:40|80.72|78.52|80.72|78.52|80.72|78.52|80.68|78.48|0
1638301670000|2021-11-30 19:47:50|80.86|78.66|80.86|78.66|80.86|78.66|80.81|78.61|0
1638301680000|2021-11-30 19:48:00|80.81|78.61|80.86|78.66|80.86|78.66|80.81|78.61|0
1638301690000|2021-11-30 19:48:10|80.95|78.75|80.93|78.73|80.95|78.75|80.9|78.7|0
1638301700000|2021-11-30 19:48:20|80.86|78.66|80.95|78.75|80.95|78.75|80.86|78.66|0
1638301710000|2021-11-30 19:48:30|80.9|78.7|81.09|78.89|81.11|78.91|80.9|78.7|0
1638301720000|2021-11-30 19:48:40|81.18|78.98|81.18|78.98|81.18|78.98|81.18|78.98|0
1638301730000|2021-11-30 19:48:50|81.22|79.02|81.27|79.07|81.27|79.07|81.22|79.02|0
1638301740000|2021-11-30 19:49:00|81.18|78.98|81.18|78.98|81.18|78.98|81.13|78.93|0
1638301750000|2021-11-30 19:49:10|81.13|78.93|81.36|79.16|81.36|79.16|81.13|78.93|0
1638301760000|2021-11-30 19:49:20|81.5|79.3|81.54|79.34|81.57|79.37|81.5|79.3|0
1638301770000|2021-11-30 19:49:30|81.63|79.43|81.63|79.43|81.63|79.43|81.59|79.39|0
1638301780000|2021-11-30 19:49:40|81.68|79.48|81.54|79.34|81.68|79.48|81.54|79.34|0
1638301790000|2021-11-30 19:49:50|81.59|79.39|81.63|79.43|81.63|79.43|81.54|79.34|0
1638301800000|2021-11-30 19:50:00|81.54|79.34|81.5|79.3|81.59|79.39|81.5|79.3|0
1638301810000|2021-11-30 19:50:10|81.41|79.21|81.31|79.11|81.41|79.21|81.27|79.07|0
1638301820000|2021-11-30 19:50:20|81.36|79.16|81.45|79.25|81.54|79.34|81.36|79.16|0
1638301830000|2021-11-30 19:50:30|81.4|79.2|84.35|82.15|84.35|82.15|79.91|77.71|0
1638301840000|2021-11-30 19:50:40|84.39|82.19|84.67|82.47|84.67|82.47|84.39|82.19|0
1638301850000|2021-11-30 19:50:50|84.72|82.52|84.72|82.52|84.81|82.61|84.72|82.52|0
1638301860000|2021-11-30 19:51:00|84.67|82.47|84.67|82.47|84.72|82.52|84.67|82.47|0
1638301870000|2021-11-30 19:51:10|84.72|82.52|84.63|82.43|84.72|82.52|84.63|82.43|0
1638301880000|2021-11-30 19:51:20|84.67|82.47|84.58|82.38|84.72|82.52|84.58|82.38|0
1638301890000|2021-11-30 19:51:30|84.67|82.47|84.63|82.43|84.7|82.5|84.63|82.43|0
1638301900000|2021-11-30 19:51:40|84.67|82.47|84.56|82.36|84.67|82.47|84.49|82.29|0
1638301910000|2021-11-30 19:51:50|84.49|82.29|84.58|82.38|84.63|82.43|84.49|82.29|0
1638301920000|2021-11-30 19:52:00|84.53|82.33|84.58|82.38|84.58|82.38|84.53|82.33|0
1638301930000|2021-11-30 19:52:10|84.49|82.29|84.44|82.24|84.53|82.33|84.39|82.19|0
1638301940000|2021-11-30 19:52:20|84.39|82.19|84.44|82.24|84.44|82.24|84.39|82.19|0
1638301950000|2021-11-30 19:52:30|84.63|82.43|84.74|82.54|84.74|82.54|84.63|82.43|0
1638301960000|2021-11-30 19:52:40|84.86|82.66|84.81|82.61|84.86|82.66|84.77|82.57|0
1638301970000|2021-11-30 19:52:50|84.74|82.54|84.91|82.71|84.91|82.71|84.74|82.54|0
1638301980000|2021-11-30 19:53:00|84.88|82.68|84.63|82.43|84.88|82.68|84.63|82.43|0
1638301990000|2021-11-30 19:53:10|84.53|82.33|84.39|82.19|84.53|82.33|84.39|82.19|0
1638302000000|2021-11-30 19:53:20|84.44|82.24|84.91|82.71|84.91|82.71|84.44|82.24|0
1638302010000|2021-11-30 19:53:30|84.86|82.66|84.81|82.61|84.86|82.66|84.81|82.61|0
1638302020000|2021-11-30 19:53:40|84.86|82.66|84.95|82.75|85.07|82.87|84.86|82.66|0
1638302030000|2021-11-30 19:53:50|85|82.8|84.91|82.71|85|82.8|84.91|82.71|0
1638302040000|2021-11-30 19:54:00|84.86|82.66|85.05|82.85|85.05|82.85|84.86|82.66|0
1638302050000|2021-11-30 19:54:10|85.09|82.89|84.95|82.75|85.14|82.94|84.95|82.75|0
1638302060000|2021-11-30 19:54:20|84.86|82.66|84.81|82.61|84.86|82.66|84.76|82.56|0
1638302070000|2021-11-30 19:54:30|84.72|82.52|84.72|82.52|84.76|82.56|84.72|82.52|0
1638302080000|2021-11-30 19:54:40|84.76|82.56|84.86|82.66|84.86|82.66|84.76|82.56|0
1638302090000|2021-11-30 19:54:50|84.76|82.56|84.81|82.61|84.81|82.61|84.72|82.52|0
1638302100000|2021-11-30 19:55:00|84.76|82.56|85.05|82.85|85.05|82.85|84.76|82.56|0
1638302110000|2021-11-30 19:55:10|85.09|82.89|84.95|82.75|85.09|82.89|84.95|82.75|0
1638302120000|2021-11-30 19:55:20|85.09|82.89|85.05|82.85|85.14|82.94|85.05|82.85|0
1638302130000|2021-11-30 19:55:30|85.09|82.89|84.86|82.66|85.09|82.89|84.86|82.66|0
1638302140000|2021-11-30 19:55:40|84.72|82.52|84.81|82.61|84.81|82.61|84.72|82.52|0
1638302150000|2021-11-30 19:55:50|84.72|82.52|84.72|82.52|84.81|82.61|84.72|82.52|0
1638302160000|2021-11-30 19:56:00|84.9|82.7|85.04|82.84|85.04|82.84|84.9|82.7|0
1638302170000|2021-11-30 19:56:10|84.95|82.75|84.95|82.75|85.04|82.84|84.95|82.75|0
1638302180000|2021-11-30 19:56:20|84.86|82.66|84.76|82.56|84.86|82.66|84.76|82.56|0
1638302190000|2021-11-30 19:56:30|84.72|82.52|84.62|82.42|84.72|82.52|84.62|82.42|0
1638302200000|2021-11-30 19:56:40|84.72|82.52|84.67|82.47|84.76|82.56|84.67|82.47|0
1638302210000|2021-11-30 19:56:50|84.72|82.52|84.86|82.66|84.86|82.66|84.72|82.52|0
1638302220000|2021-11-30 19:57:00|84.76|82.56|84.76|82.56|84.86|82.66|84.76|82.56|0
1638302230000|2021-11-30 19:57:10|84.86|82.66|84.76|82.56|84.86|82.66|84.76|82.56|0
1638302240000|2021-11-30 19:57:20|84.74|82.54|84.76|82.56|84.76|82.56|84.67|82.47|0
1638302250000|2021-11-30 19:57:30|84.67|82.47|84.53|82.33|84.67|82.47|84.48|82.28|0
1638302260000|2021-11-30 19:57:40|84.44|82.24|84.48|82.28|84.48|82.28|84.44|82.24|0
1638302270000|2021-11-30 19:57:50|84.46|82.26|84.39|82.19|84.46|82.26|84.39|82.19|0
1638302280000|2021-11-30 19:58:00|84.44|82.24|84.53|82.33|84.58|82.38|84.44|82.24|0
1638302290000|2021-11-30 19:58:10|84.62|82.42|84.48|82.28|84.62|82.42|84.48|82.28|0
1638302300000|2021-11-30 19:58:20|84.53|82.33|84.3|82.1|84.53|82.33|84.3|82.1|0
1638302310000|2021-11-30 19:58:30|84.34|82.14|84.34|82.14|84.39|82.19|84.34|82.14|0
1638302320000|2021-11-30 19:58:40|84.39|82.19|84.34|82.14|84.39|82.19|84.29|82.09|0
1638302330000|2021-11-30 19:58:50|84.43|82.23|84.43|82.23|84.53|82.33|84.43|82.23|0
1638302340000|2021-11-30 19:59:00|84.48|82.28|84.48|82.28|84.48|82.28|84.39|82.19|0
1638302350000|2021-11-30 19:59:10|84.62|82.42|84.81|82.61|84.81|82.61|84.62|82.42|0
1638302360000|2021-11-30 19:59:20|84.76|82.56|84.9|82.7|84.9|82.7|84.76|82.56|0
1638302370000|2021-11-30 19:59:30|84.86|82.66|84.62|82.42|84.86|82.66|84.62|82.42|0
1638302380000|2021-11-30 19:59:40|84.67|82.47|84.62|82.42|84.67|82.47|84.55|82.35|0
1638302390000|2021-11-30 19:59:50|84.57|82.37|84.43|82.23|84.62|82.42|84.43|82.23|0
1638302400000|2021-11-30 20:00:00|84.53|82.33|84.57|82.37|84.57|82.37|84.53|82.33|0
1638302410000|2021-11-30 20:00:10|84.53|82.33|84.57|82.37|84.57|82.37|84.53|82.33|0
1638302420000|2021-11-30 20:00:20|84.67|82.47|84.76|82.56|84.76|82.56|84.57|82.37|0
1638302430000|2021-11-30 20:00:30|84.71|82.51|84.43|82.23|84.71|82.51|84.29|82.09|0
1638302440000|2021-11-30 20:00:40|84.39|82.19|84.25|82.05|84.39|82.19|84.25|82.05|0
1638302450000|2021-11-30 20:00:50|84.18|81.98|84.15|81.95|84.2|82|84.15|81.95|0
1638302460000|2021-11-30 20:01:00|83.95|81.75|83.97|81.77|83.97|81.77|83.92|81.72|0
1638302470000|2021-11-30 20:01:10|84.01|81.81|84.06|81.86|84.15|81.95|84.01|81.81|0
1638302480000|2021-11-30 20:01:20|84.04|81.84|84.15|81.95|84.15|81.95|84.04|81.84|0
1638302490000|2021-11-30 20:01:30|84.2|82|84.29|82.09|84.29|82.09|84.2|82|0
1638302500000|2021-11-30 20:01:40|84.11|81.91|84.15|81.95|84.15|81.95|84.11|81.91|0
1638302510000|2021-11-30 20:01:50|84.06|81.86|84.15|81.95|84.2|82|84.06|81.86|0
1638302520000|2021-11-30 20:02:00|84.29|82.09|84.67|82.47|84.67|82.47|84.29|82.09|0
1638302530000|2021-11-30 20:02:10|84.71|82.51|84.81|82.61|84.85|82.65|84.71|82.51|0
1638302540000|2021-11-30 20:02:20|84.74|82.54|84.48|82.28|84.74|82.54|84.48|82.28|0
1638302550000|2021-11-30 20:02:30|84.46|82.26|84.48|82.28|84.48|82.28|84.46|82.26|0
1638302560000|2021-11-30 20:02:40|84.62|82.42|84.85|82.65|84.9|82.7|84.62|82.42|0
1638302570000|2021-11-30 20:02:50|84.81|82.61|84.76|82.56|84.81|82.61|84.76|82.56|0
1638302580000|2021-11-30 20:03:00|84.69|82.49|84.57|82.37|84.69|82.49|84.57|82.37|0
1638302590000|2021-11-30 20:03:10|84.67|82.47|84.74|82.54|84.74|82.54|84.67|82.47|0
1638302600000|2021-11-30 20:03:20|84.67|82.47|84.67|82.47|84.71|82.51|84.57|82.37|0
1638302610000|2021-11-30 20:03:30|84.76|82.56|84.57|82.37|84.76|82.56|84.57|82.37|0
1638302620000|2021-11-30 20:03:40|84.67|82.47|84.71|82.51|84.81|82.61|84.67|82.47|0
1638302630000|2021-11-30 20:03:50|84.62|82.42|84.41|82.21|84.62|82.42|84.41|82.21|0
1638302640000|2021-11-30 20:04:00|84.43|82.23|84.29|82.09|84.43|82.23|84.29|82.09|0
1638302650000|2021-11-30 20:04:10|84.38|82.18|84.38|82.18|84.38|82.18|84.38|82.18|0
1638302660000|2021-11-30 20:04:20|84.34|82.14|84.34|82.14|84.34|82.14|84.34|82.14|0
1638302670000|2021-11-30 20:04:30|84.29|82.09|84.38|82.18|84.38|82.18|84.29|82.09|0
1638302680000|2021-11-30 20:04:40|84.29|82.09|84.29|82.09|84.34|82.14|84.29|82.09|0
1638302690000|2021-11-30 20:04:50|84.24|82.04|84.32|82.12|84.32|82.12|84.2|82|0
1638302700000|2021-11-30 20:05:00|84.43|82.23|84.52|82.32|84.52|82.32|84.43|82.23|0
1638302710000|2021-11-30 20:05:10|84.48|82.28|84.15|81.95|84.48|82.28|84.15|81.95|0
1638302720000|2021-11-30 20:05:20|84.2|82|84.2|82|84.2|82|84.2|82|0
1638302730000|2021-11-30 20:05:30|84.24|82.04|84.34|82.14|84.34|82.14|84.24|82.04|0
1638302740000|2021-11-30 20:05:40|84.24|82.04|84.38|82.18|84.38|82.18|84.15|81.95|0
1638302750000|2021-11-30 20:05:50|84.34|82.14|84.38|82.18|84.38|82.18|84.29|82.09|0
1638302760000|2021-11-30 20:06:00|84.43|82.23|84.2|82|84.43|82.23|84.15|81.95|0
1638302770000|2021-11-30 20:06:10|84.29|82.09|84.38|82.18|84.41|82.21|84.29|82.09|0
1638302780000|2021-11-30 20:06:20|84.52|82.32|84.48|82.28|84.52|82.32|84.48|82.28|0
1638302790000|2021-11-30 20:06:30|84.38|82.18|84.48|82.28|84.52|82.32|84.38|82.18|0
1638302800000|2021-11-30 20:06:40|84.43|82.23|84.62|82.42|84.62|82.42|84.43|82.23|0
1638302810000|2021-11-30 20:06:50|84.57|82.37|84.52|82.32|84.57|82.37|84.48|82.28|0
1638302820000|2021-11-30 20:07:00|84.38|82.18|84.1|81.9|84.38|82.18|84.1|81.9|0
1638302830000|2021-11-30 20:07:10|84.15|81.95|84.15|81.95|84.15|81.95|84.06|81.86|0
1638302840000|2021-11-30 20:07:20|84.24|82.04|84.34|82.14|84.34|82.14|84.24|82.04|0
1638302850000|2021-11-30 20:07:30|84.38|82.18|84.34|82.14|84.38|82.18|84.34|82.14|0
1638302860000|2021-11-30 20:07:40|84.29|82.09|84.43|82.23|84.43|82.23|84.29|82.09|0
1638302870000|2021-11-30 20:07:50|84.48|82.28|84.38|82.18|84.52|82.32|84.38|82.18|0
1638302880000|2021-11-30 20:08:00|84.43|82.23|84.48|82.28|84.48|82.28|84.43|82.23|0
1638302890000|2021-11-30 20:08:10|84.52|82.32|84.48|82.28|84.57|82.37|84.48|82.28|0
1638302900000|2021-11-30 20:08:20|84.43|82.23|84.43|82.23|84.43|82.23|84.38|82.18|0
1638302910000|2021-11-30 20:08:30|84.57|82.37|84.62|82.42|84.62|82.42|84.48|82.28|0
1638302920000|2021-11-30 20:08:40|84.66|82.46|84.66|82.46|84.66|82.46|84.66|82.46|0
1638302930000|2021-11-30 20:08:50|84.61|82.41|84.69|82.49|84.69|82.49|84.61|82.41|0
1638302940000|2021-11-30 20:09:00|84.61|82.41|84.61|82.41|84.66|82.46|84.61|82.41|0
1638302950000|2021-11-30 20:09:10|84.52|82.32|84.66|82.46|84.66|82.46|84.5|82.3|0
1638302960000|2021-11-30 20:09:20|84.71|82.51|83.66|81.46|84.71|82.51|83.61|81.41|0
1638302970000|2021-11-30 20:09:30|83.7|81.5|83.89|81.69|83.89|81.69|83.7|81.5|0
1638302980000|2021-11-30 20:09:40|83.84|81.64|83.89|81.69|83.89|81.69|83.8|81.6|0
1638302990000|2021-11-30 20:09:50|83.98|81.78|83.94|81.74|84.03|81.83|83.94|81.74|0
1638303000000|2021-11-30 20:10:00|83.98|81.78|83.98|81.78|84.08|81.88|83.98|81.78|0
1638303010000|2021-11-30 20:10:10|83.89|81.69|83.65|81.45|83.89|81.69|83.65|81.45|0
1638303020000|2021-11-30 20:10:20|83.7|81.5|83.75|81.55|83.75|81.55|83.7|81.5|0
1638303030000|2021-11-30 20:10:30|83.79|81.59|83.75|81.55|83.79|81.59|83.75|81.55|0
1638303040000|2021-11-30 20:10:40|83.84|81.64|84.12|81.92|84.12|81.92|83.79|81.59|0
1638303050000|2021-11-30 20:10:50|84.07|81.87|84.03|81.83|84.07|81.87|84.03|81.83|0
1638303060000|2021-11-30 20:11:00|83.79|81.59|83.93|81.73|83.93|81.73|83.79|81.59|0
1638303070000|2021-11-30 20:11:10|83.96|81.76|83.79|81.59|83.96|81.76|83.75|81.55|0
1638303080000|2021-11-30 20:11:20|83.75|81.55|83.7|81.5|83.75|81.55|83.65|81.45|0
1638303090000|2021-11-30 20:11:30|83.65|81.45|83.42|81.22|83.65|81.45|83.42|81.22|0
1638303100000|2021-11-30 20:11:40|83.19|80.99|83.24|81.04|83.24|81.04|83.14|80.94|0
1638303110000|2021-11-30 20:11:50|83.28|81.08|83.14|80.94|83.28|81.08|83.1|80.9|0
1638303120000|2021-11-30 20:12:00|83.28|81.08|83.37|81.17|83.42|81.22|83.28|81.08|0
1638303130000|2021-11-30 20:12:10|83.42|81.22|83.61|81.41|83.61|81.41|83.37|81.17|0
1638303140000|2021-11-30 20:12:20|83.56|81.36|83.33|81.13|83.56|81.36|83.33|81.13|0
1638303150000|2021-11-30 20:12:30|83.28|81.08|83.42|81.22|83.42|81.22|83.28|81.08|0
1638303160000|2021-11-30 20:12:40|83.33|81.13|83.56|81.36|83.56|81.36|83.33|81.13|0
1638303170000|2021-11-30 20:12:50|83.51|81.31|83.56|81.36|83.56|81.36|83.42|81.22|0
1638303180000|2021-11-30 20:13:00|83.33|81.13|83.28|81.08|83.33|81.13|83.28|81.08|0
1638303190000|2021-11-30 20:13:10|83.31|81.11|83.33|81.13|83.33|81.13|83.28|81.08|0
1638303200000|2021-11-30 20:13:20|83.37|81.17|83.47|81.27|83.47|81.27|83.37|81.17|0
1638303210000|2021-11-30 20:13:30|83.56|81.36|83.51|81.31|83.56|81.36|83.51|81.31|0
1638303220000|2021-11-30 20:13:40|83.65|81.45|83.61|81.41|83.65|81.45|83.61|81.41|0
1638303230000|2021-11-30 20:13:50|83.65|81.45|83.7|81.5|83.7|81.5|83.65|81.45|0
1638303240000|2021-11-30 20:14:00|83.75|81.55|83.84|81.64|83.84|81.64|83.61|81.41|0
1638303250000|2021-11-30 20:14:10|83.98|81.78|83.98|81.78|83.98|81.78|83.93|81.73|0
1638303260000|2021-11-30 20:14:20|84.12|81.92|84.03|81.83|84.12|81.92|84.03|81.83|0
1638303270000|2021-11-30 20:14:30|83.98|81.78|83.79|81.59|83.98|81.78|83.79|81.59|0
1638303280000|2021-11-30 20:14:40|83.84|81.64|84.03|81.83|84.03|81.83|83.84|81.64|0
1638303290000|2021-11-30 20:14:50|84.07|81.87|84.12|81.92|84.12|81.92|84.07|81.87|0
1638303300000|2021-11-30 20:15:00|84.07|81.87|83.79|81.59|84.07|81.87|83.79|81.59|0
1638303310000|2021-11-30 20:15:10|83.7|81.5|83.98|81.78|83.98|81.78|83.7|81.5|0
1638303320000|2021-11-30 20:15:20|83.93|81.73|84.03|81.83|84.12|81.92|83.93|81.73|0
1638303330000|2021-11-30 20:15:30|84.12|81.92|83.84|81.64|84.12|81.92|83.84|81.64|0
1638303340000|2021-11-30 20:15:40|83.74|81.54|83.7|81.5|83.74|81.54|83.6|81.4|0
1638303350000|2021-11-30 20:15:50|83.79|81.59|83.93|81.73|83.93|81.73|83.79|81.59|0
1638303360000|2021-11-30 20:16:00|83.84|81.64|83.88|81.68|83.88|81.68|83.84|81.64|0
1638303370000|2021-11-30 20:16:10|83.98|81.78|83.98|81.78|84.02|81.82|83.98|81.78|0
1638303380000|2021-11-30 20:16:20|83.93|81.73|83.93|81.73|83.93|81.73|83.84|81.64|0
1638303390000|2021-11-30 20:16:30|83.74|81.54|83.7|81.5|83.74|81.54|83.68|81.48|0
1638303400000|2021-11-30 20:16:40|83.6|81.4|83.6|81.4|83.65|81.45|83.6|81.4|0
1638303410000|2021-11-30 20:16:50|83.74|81.54|83.74|81.54|83.84|81.64|83.7|81.5|0
1638303420000|2021-11-30 20:17:00|83.7|81.5|83.93|81.73|83.93|81.73|83.7|81.5|0
1638303430000|2021-11-30 20:17:10|83.91|81.71|84.02|81.82|84.02|81.82|83.88|81.68|0
1638303440000|2021-11-30 20:17:20|83.88|81.68|83.74|81.54|83.88|81.68|83.74|81.54|0
1638303450000|2021-11-30 20:17:30|83.7|81.5|83.84|81.64|83.84|81.64|83.7|81.5|0
1638303460000|2021-11-30 20:17:40|83.98|81.78|83.95|81.75|83.98|81.78|83.93|81.73|0
1638303470000|2021-11-30 20:17:50|83.93|81.73|83.88|81.68|83.93|81.73|83.84|81.64|0
1638303480000|2021-11-30 20:18:00|83.93|81.73|83.84|81.64|83.93|81.73|83.65|81.45|0
1638303490000|2021-11-30 20:18:10|83.93|81.73|83.95|81.75|83.98|81.78|83.93|81.73|0
1638303500000|2021-11-30 20:18:20|83.93|81.73|84|81.8|84|81.8|83.88|81.68|0
1638303510000|2021-11-30 20:18:30|83.98|81.78|83.88|81.68|84|81.8|83.88|81.68|0
1638303520000|2021-11-30 20:18:40|83.6|81.4|83.6|81.4|83.6|81.4|83.51|81.31|0
1638303530000|2021-11-30 20:18:50|83.53|81.33|83.65|81.45|83.65|81.45|83.53|81.33|0
1638303540000|2021-11-30 20:19:00|83.74|81.54|83.79|81.59|83.79|81.59|83.65|81.45|0
1638303550000|2021-11-30 20:19:10|83.74|81.54|83.74|81.54|83.79|81.59|83.7|81.5|0
1638303560000|2021-11-30 20:19:20|83.7|81.5|83.74|81.54|83.74|81.54|83.7|81.5|0
1638303570000|2021-11-30 20:19:30|83.7|81.5|83.74|81.54|83.79|81.59|83.7|81.5|0
1638303580000|2021-11-30 20:19:40|83.7|81.5|83.56|81.36|83.7|81.5|83.56|81.36|0
1638303590000|2021-11-30 20:19:50|83.51|81.31|83.51|81.31|83.53|81.33|83.51|81.31|0
1638303600000|2021-11-30 20:20:00|83.56|81.36|83.65|81.45|83.79|81.59|83.56|81.36|0
1638303610000|2021-11-30 20:20:10|83.56|81.36|83.67|81.47|83.67|81.47|83.51|81.31|0
1638303620000|2021-11-30 20:20:20|83.6|81.4|83.65|81.45|83.69|81.49|83.6|81.4|0
1638303630000|2021-11-30 20:20:30|83.56|81.36|83.46|81.26|83.56|81.36|83.42|81.22|0
1638303640000|2021-11-30 20:20:40|83.42|81.22|83.37|81.17|83.42|81.22|83.37|81.17|0
1638303650000|2021-11-30 20:20:50|83.46|81.26|83.55|81.35|83.55|81.35|83.42|81.22|0
1638303660000|2021-11-30 20:21:00|83.53|81.33|83.55|81.35|83.55|81.35|83.46|81.26|0
1638303670000|2021-11-30 20:21:10|83.6|81.4|83.42|81.22|83.65|81.45|83.42|81.22|0
1638303680000|2021-11-30 20:21:20|83.37|81.17|83.23|81.03|83.42|81.22|83.23|81.03|0
1638303690000|2021-11-30 20:21:30|83.25|81.05|83.23|81.03|83.28|81.08|83.18|80.98|0
1638303700000|2021-11-30 20:21:40|83.32|81.12|83.37|81.17|83.41|81.21|83.28|81.08|0
1638303710000|2021-11-30 20:21:50|83.41|81.21|83.46|81.26|83.46|81.26|83.37|81.17|0
1638303720000|2021-11-30 20:22:00|83.55|81.35|83.55|81.35|83.55|81.35|83.55|81.35|0
1638303730000|2021-11-30 20:22:10|83.6|81.4|83.55|81.35|83.6|81.4|83.46|81.26|0
1638303740000|2021-11-30 20:22:20|83.51|81.31|83.41|81.21|83.51|81.31|83.39|81.19|0
1638303750000|2021-11-30 20:22:30|83.32|81.12|83.32|81.12|83.32|81.12|83.32|81.12|0
1638303760000|2021-11-30 20:22:40|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1638303770000|2021-11-30 20:22:50|83.32|81.12|83.27|81.07|83.32|81.12|83.27|81.07|0
1638303780000|2021-11-30 20:23:00|83.37|81.17|83.6|81.4|83.6|81.4|83.37|81.17|0
1638303790000|2021-11-30 20:23:10|83.55|81.35|83.51|81.31|83.55|81.35|83.51|81.31|0
1638303800000|2021-11-30 20:23:20|83.53|81.33|83.6|81.4|83.6|81.4|83.51|81.31|0
1638303810000|2021-11-30 20:23:30|83.67|81.47|83.6|81.4|83.67|81.47|83.6|81.4|0
1638303820000|2021-11-30 20:23:40|83.65|81.45|83.6|81.4|83.69|81.49|83.6|81.4|0
1638303830000|2021-11-30 20:23:50|83.55|81.35|83.55|81.35|83.55|81.35|83.46|81.26|0
1638303840000|2021-11-30 20:24:00|83.46|81.26|83.55|81.35|83.6|81.4|83.46|81.26|0
1638303850000|2021-11-30 20:24:10|83.51|81.31|83.69|81.49|83.69|81.49|83.51|81.31|0
1638303860000|2021-11-30 20:24:20|83.83|81.63|83.88|81.68|83.88|81.68|83.79|81.59|0
1638303870000|2021-11-30 20:24:30|83.93|81.73|84.02|81.82|84.02|81.82|83.88|81.68|0
1638303880000|2021-11-30 20:24:40|84.07|81.87|84.11|81.91|84.11|81.91|84.07|81.87|0
1638303890000|2021-11-30 20:24:50|84.21|82.01|84.11|81.91|84.21|82.01|84.11|81.91|0
1638303900000|2021-11-30 20:25:00|84.07|81.87|84.53|82.33|84.68|82.48|84.07|81.87|0
1638303910000|2021-11-30 20:25:10|84.63|82.43|84.53|82.33|84.63|82.43|84.53|82.33|0
1638303920000|2021-11-30 20:25:20|84.72|82.52|84.86|82.66|84.86|82.66|84.72|82.52|0
1638303930000|2021-11-30 20:25:30|84.77|82.57|84.79|82.59|84.91|82.71|84.77|82.57|0
1638303940000|2021-11-30 20:25:40|84.86|82.66|84.91|82.71|84.91|82.71|84.82|82.62|0
1638303950000|2021-11-30 20:25:50|84.77|82.57|85.01|82.81|85.01|82.81|84.68|82.48|0
1638303960000|2021-11-30 20:26:00|84.91|82.71|84.63|82.43|84.91|82.71|84.63|82.43|0
1638303970000|2021-11-30 20:26:10|84.68|82.48|84.3|82.1|84.68|82.48|84.3|82.1|0
1638303980000|2021-11-30 20:26:20|84.35|82.15|84.35|82.15|84.39|82.19|84.35|82.15|0
1638303990000|2021-11-30 20:26:30|84.25|82.05|84.39|82.19|84.44|82.24|84.25|82.05|0
1638304000000|2021-11-30 20:26:40|84.44|82.24|84.63|82.43|84.63|82.43|84.44|82.24|0
1638304010000|2021-11-30 20:26:50|84.67|82.47|84.67|82.47|84.77|82.57|84.67|82.47|0
1638304020000|2021-11-30 20:27:00|84.53|82.33|84.53|82.33|84.53|82.33|84.49|82.29|0
1638304030000|2021-11-30 20:27:10|84.44|82.24|84.39|82.19|84.44|82.24|84.39|82.19|0
1638304040000|2021-11-30 20:27:20|84.35|82.15|83.92|81.72|84.35|82.15|83.92|81.72|0
1638304050000|2021-11-30 20:27:30|83.97|81.77|84.2|82|84.2|82|83.97|81.77|0
1638304060000|2021-11-30 20:27:40|84.16|81.96|84.06|81.86|84.16|81.96|84.02|81.82|0
1638304070000|2021-11-30 20:27:50|84.16|81.96|84.25|82.05|84.25|82.05|84.16|81.96|0
1638304080000|2021-11-30 20:28:00|84.02|81.82|84.06|81.86|84.06|81.86|84.02|81.82|0
1638304090000|2021-11-30 20:28:10|83.97|81.77|83.97|81.77|83.97|81.77|83.97|81.77|0
1638304100000|2021-11-30 20:28:20|83.92|81.72|84.11|81.91|84.11|81.91|83.92|81.72|0
1638304110000|2021-11-30 20:28:30|84.16|81.96|84.34|82.14|84.34|82.14|84.16|81.96|0
1638304120000|2021-11-30 20:28:40|84.3|82.1|84.3|82.1|84.39|82.19|84.3|82.1|0
1638304130000|2021-11-30 20:28:50|84.2|82|84.2|82|84.2|82|84.16|81.96|0
1638304140000|2021-11-30 20:29:00|84.16|81.96|84.06|81.86|84.16|81.96|84.06|81.86|0
1638304150000|2021-11-30 20:29:10|84.02|81.82|84.11|81.91|84.16|81.96|84.02|81.82|0
1638304160000|2021-11-30 20:29:20|84.3|82.1|84.46|82.26|84.46|82.26|84.3|82.1|0
1638304170000|2021-11-30 20:29:30|84.58|82.38|84.48|82.28|84.58|82.38|84.44|82.24|0
1638304180000|2021-11-30 20:29:40|84.53|82.33|84.58|82.38|84.58|82.38|84.53|82.33|0
1638304190000|2021-11-30 20:29:50|84.53|82.33|84.77|82.57|84.77|82.57|84.53|82.33|0
1638304200000|2021-11-30 20:30:00|84.72|82.52|84.91|82.71|84.91|82.71|84.72|82.52|0
1638304210000|2021-11-30 20:30:10|84.63|82.43|84.25|82.05|84.63|82.43|84.25|82.05|0
1638304220000|2021-11-30 20:30:20|84.3|82.1|84.34|82.14|84.44|82.24|84.3|82.1|0
1638304230000|2021-11-30 20:30:30|84.39|82.19|84.58|82.38|84.58|82.38|84.34|82.14|0
1638304240000|2021-11-30 20:30:40|84.72|82.52|84.72|82.52|84.77|82.57|84.67|82.47|0
1638304250000|2021-11-30 20:30:50|84.62|82.42|84.48|82.28|84.62|82.42|84.48|82.28|0
1638304260000|2021-11-30 20:31:00|84.53|82.33|84.48|82.28|84.53|82.33|84.44|82.24|0
1638304270000|2021-11-30 20:31:10|84.41|82.21|84.44|82.24|84.44|82.24|84.34|82.14|0
1638304280000|2021-11-30 20:31:20|84.48|82.28|84.3|82.1|84.48|82.28|84.3|82.1|0
1638304290000|2021-11-30 20:31:30|84.25|82.05|84.3|82.1|84.34|82.14|84.25|82.05|0
1638304300000|2021-11-30 20:31:40|84.27|82.07|84.25|82.05|84.27|82.07|84.2|82|0
1638304310000|2021-11-30 20:31:50|84.2|82|84.11|81.91|84.2|82|84.11|81.91|0
1638304320000|2021-11-30 20:32:00|84.15|81.95|84.01|81.81|84.15|81.95|83.97|81.77|0
1638304330000|2021-11-30 20:32:10|84.06|81.86|84.06|81.86|84.06|81.86|84.01|81.81|0
1638304340000|2021-11-30 20:32:20|83.92|81.72|83.73|81.53|83.92|81.72|83.73|81.53|0
1638304350000|2021-11-30 20:32:30|83.78|81.58|83.87|81.67|83.92|81.72|83.78|81.58|0
1638304360000|2021-11-30 20:32:40|83.92|81.72|84.06|81.86|84.06|81.86|83.92|81.72|0
1638304370000|2021-11-30 20:32:50|83.99|81.79|83.83|81.63|83.99|81.79|83.83|81.63|0
1638304380000|2021-11-30 20:33:00|83.69|81.49|83.5|81.3|83.69|81.49|83.5|81.3|0
1638304390000|2021-11-30 20:33:10|83.55|81.35|83.31|81.11|83.55|81.35|83.31|81.11|0
1638304400000|2021-11-30 20:33:20|83.41|81.21|83.31|81.11|83.41|81.21|83.27|81.07|0
1638304410000|2021-11-30 20:33:30|83.36|81.16|83.31|81.11|83.36|81.16|83.31|81.11|0
1638304420000|2021-11-30 20:33:40|83.36|81.16|83.5|81.3|83.64|81.44|83.36|81.16|0
1638304430000|2021-11-30 20:33:50|83.59|81.39|83.55|81.35|83.59|81.39|83.55|81.35|0
1638304440000|2021-11-30 20:34:00|83.5|81.3|83.41|81.21|83.59|81.39|83.41|81.21|0
1638304450000|2021-11-30 20:34:10|83.36|81.16|83.41|81.21|83.45|81.25|83.36|81.16|0
1638304460000|2021-11-30 20:34:20|83.45|81.25|83.55|81.35|83.55|81.35|83.41|81.21|0
1638304470000|2021-11-30 20:34:30|83.73|81.53|83.87|81.67|83.87|81.67|83.73|81.53|0
1638304480000|2021-11-30 20:34:40|83.97|81.77|83.97|81.77|84.01|81.81|83.97|81.77|0
1638304490000|2021-11-30 20:34:50|83.78|81.58|83.87|81.67|83.87|81.67|83.78|81.58|0
1638304500000|2021-11-30 20:35:00|84.01|81.81|84.06|81.86|84.06|81.86|84.01|81.81|0
1638304510000|2021-11-30 20:35:10|83.92|81.72|83.92|81.72|84.06|81.86|83.87|81.67|0
1638304520000|2021-11-30 20:35:20|84.22|82.02|84.25|82.05|84.25|82.05|84.11|81.91|0
1638304530000|2021-11-30 20:35:30|84.34|82.14|84.25|82.05|84.34|82.14|84.15|81.95|0
1638304540000|2021-11-30 20:35:40|84.46|82.26|84.57|82.37|84.57|82.37|84.46|82.26|0
1638304550000|2021-11-30 20:35:50|84.53|82.33|84.86|82.66|84.86|82.66|84.53|82.33|0
1638304560000|2021-11-30 20:36:00|84.95|82.75|84.53|82.33|84.95|82.75|84.53|82.33|0
1638304570000|2021-11-30 20:36:10|84.67|82.47|84.48|82.28|84.67|82.47|84.48|82.28|0
1638304580000|2021-11-30 20:36:20|84.39|82.19|84.36|82.16|84.43|82.23|84.36|82.16|0
1638304590000|2021-11-30 20:36:30|84.39|82.19|84.53|82.33|84.53|82.33|84.39|82.19|0
1638304600000|2021-11-30 20:36:40|84.48|82.28|84.39|82.19|84.48|82.28|84.39|82.19|0
1638304610000|2021-11-30 20:36:50|84.34|82.14|84.2|82|84.34|82.14|84.2|82|0
1638304620000|2021-11-30 20:37:00|84.15|81.95|84.2|82|84.2|82|84.15|81.95|0
1638304630000|2021-11-30 20:37:10|84.29|82.09|84.34|82.14|84.39|82.19|84.29|82.09|0
1638304640000|2021-11-30 20:37:20|84.29|82.09|84.5|82.3|84.5|82.3|84.29|82.09|0
1638304650000|2021-11-30 20:37:30|84.43|82.23|84.67|82.47|84.71|82.51|84.43|82.23|0
1638304660000|2021-11-30 20:37:40|84.48|82.28|84.34|82.14|84.57|82.37|84.34|82.14|0
1638304670000|2021-11-30 20:37:50|84.39|82.19|84.43|82.23|84.43|82.23|84.39|82.19|0
1638304680000|2021-11-30 20:38:00|84.48|82.28|84.48|82.28|84.53|82.33|84.48|82.28|0
1638304690000|2021-11-30 20:38:10|84.57|82.37|84.48|82.28|84.57|82.37|84.48|82.28|0
1638304700000|2021-11-30 20:38:20|84.53|82.33|84.43|82.23|84.53|82.33|84.43|82.23|0
1638304710000|2021-11-30 20:38:30|84.24|82.04|84.06|81.86|84.24|82.04|84.06|81.86|0
1638304720000|2021-11-30 20:38:40|84.01|81.81|84.15|81.95|84.15|81.95|84.01|81.81|0
1638304730000|2021-11-30 20:38:50|84.06|81.86|84.1|81.9|84.1|81.9|84.06|81.86|0
1638304740000|2021-11-30 20:39:00|84.15|81.95|84.06|81.86|84.15|81.95|84.06|81.86|0
1638304750000|2021-11-30 20:39:10|84.29|82.09|84.34|82.14|84.34|82.14|84.29|82.09|0
1638304760000|2021-11-30 20:39:20|84.38|82.18|84.48|82.28|84.48|82.28|84.38|82.18|0
1638304770000|2021-11-30 20:39:30|84.38|82.18|84.24|82.04|84.38|82.18|84.24|82.04|0
1638304780000|2021-11-30 20:39:40|84.34|82.14|84.43|82.23|84.43|82.23|84.34|82.14|0
1638304790000|2021-11-30 20:39:50|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1638304800000|2021-11-30 20:40:00|84.52|82.32|84.71|82.51|84.71|82.51|84.52|82.32|0
1638304810000|2021-11-30 20:40:10|84.76|82.56|84.76|82.56|84.76|82.56|84.62|82.42|0
1638304820000|2021-11-30 20:40:20|84.71|82.51|84.43|82.23|84.71|82.51|84.43|82.23|0
1638304830000|2021-11-30 20:40:30|84.48|82.28|84.43|82.23|84.55|82.35|84.43|82.23|0
1638304840000|2021-11-30 20:40:40|84.41|82.21|84.29|82.09|84.41|82.21|84.2|82|0
1638304850000|2021-11-30 20:40:50|84.24|82.04|84.2|82|84.24|82.04|84.17|81.97|0
1638304860000|2021-11-30 20:41:00|84.06|81.86|84.1|81.9|84.1|81.9|84.06|81.86|0
1638304870000|2021-11-30 20:41:10|84.2|82|84.24|82.04|84.24|82.04|84.15|81.95|0
1638304880000|2021-11-30 20:41:20|84.2|82|84.29|82.09|84.29|82.09|84.2|82|0
1638304890000|2021-11-30 20:41:30|84.31|82.11|84.34|82.14|84.34|82.14|84.31|82.11|0
1638304900000|2021-11-30 20:41:40|84.29|82.09|84.34|82.14|84.34|82.14|84.27|82.07|0
1638304910000|2021-11-30 20:41:50|84.38|82.18|84.34|82.14|84.38|82.18|84.34|82.14|0
1638304920000|2021-11-30 20:42:00|84.29|82.09|84.24|82.04|84.29|82.09|84.24|82.04|0
1638304930000|2021-11-30 20:42:10|84.15|81.95|84.1|81.9|84.19|81.99|84.1|81.9|0
1638304940000|2021-11-30 20:42:20|84.01|81.81|84.15|81.95|84.15|81.95|84.01|81.81|0
1638304950000|2021-11-30 20:42:30|84.19|81.99|84.19|81.99|84.24|82.04|84.15|81.95|0
1638304960000|2021-11-30 20:42:40|84.34|82.14|84.38|82.18|84.38|82.18|84.34|82.14|0
1638304970000|2021-11-30 20:42:50|84.43|82.23|84.43|82.23|84.48|82.28|84.38|82.18|0
1638304980000|2021-11-30 20:43:00|84.38|82.18|84.34|82.14|84.38|82.18|84.34|82.14|0
1638304990000|2021-11-30 20:43:10|84.43|82.23|84.43|82.23|84.43|82.23|84.33|82.13|0
1638305000000|2021-11-30 20:43:20|84.48|82.28|84.52|82.32|84.52|82.32|84.48|82.28|0
1638305010000|2021-11-30 20:43:30|84.48|82.28|84.01|81.81|84.48|82.28|84.01|81.81|0
1638305020000|2021-11-30 20:43:40|83.96|81.76|83.68|81.48|83.96|81.76|83.63|81.43|0
1638305030000|2021-11-30 20:43:50|83.87|81.67|83.87|81.67|83.87|81.67|83.82|81.62|0
1638305040000|2021-11-30 20:44:00|83.91|81.71|83.82|81.62|83.91|81.71|83.82|81.62|0
1638305050000|2021-11-30 20:44:10|83.77|81.57|83.45|81.25|83.77|81.57|83.45|81.25|0
1638305060000|2021-11-30 20:44:20|83.49|81.29|83.45|81.25|83.59|81.39|83.45|81.25|0
1638305070000|2021-11-30 20:44:30|83.4|81.2|83.26|81.06|83.4|81.2|83.26|81.06|0
1638305080000|2021-11-30 20:44:40|83.21|81.01|83.21|81.01|83.26|81.06|83.21|81.01|0
1638305090000|2021-11-30 20:44:50|83.26|81.06|83.35|81.15|83.38|81.18|83.26|81.06|0
1638305100000|2021-11-30 20:45:00|83.42|81.22|83.26|81.06|83.54|81.34|83.26|81.06|0
1638305110000|2021-11-30 20:45:10|83.21|81.01|82.66|80.46|83.21|81.01|82.66|80.46|0
1638305120000|2021-11-30 20:45:20|82.78|80.58|83.01|80.81|83.01|80.81|82.78|80.58|0
1638305130000|2021-11-30 20:45:30|82.94|80.74|82.98|80.78|83.03|80.83|82.94|80.74|0
1638305140000|2021-11-30 20:45:40|83.07|80.87|83.17|80.97|83.21|81.01|83.07|80.87|0
1638305150000|2021-11-30 20:45:50|83.07|80.87|83.12|80.92|83.21|81.01|83.07|80.87|0
1638305160000|2021-11-30 20:46:00|83.21|81.01|83.26|81.06|83.31|81.11|83.21|81.01|0
1638305170000|2021-11-30 20:46:10|83.21|81.01|83.24|81.04|83.31|81.11|83.21|81.01|0
1638305180000|2021-11-30 20:46:20|83.26|81.06|83.35|81.15|83.35|81.15|83.26|81.06|0
1638305190000|2021-11-30 20:46:30|83.4|81.2|83.26|81.06|83.4|81.2|83.26|81.06|0
1638305200000|2021-11-30 20:46:40|83.24|81.04|83.03|80.83|83.24|81.04|83.03|80.83|0
1638305210000|2021-11-30 20:46:50|83.07|80.87|83.07|80.87|83.12|80.92|83.03|80.83|0
1638305220000|2021-11-30 20:47:00|83.12|80.92|83.28|81.08|83.28|81.08|83.12|80.92|0
1638305230000|2021-11-30 20:47:10|83.35|81.15|83.49|81.29|83.58|81.38|83.35|81.15|0
1638305240000|2021-11-30 20:47:20|83.4|81.2|82.87|80.67|83.49|81.29|82.87|80.67|0
1638305250000|2021-11-30 20:47:30|82.92|80.72|82.92|80.72|82.92|80.72|82.83|80.63|0
1638305260000|2021-11-30 20:47:40|82.97|80.77|83.01|80.81|83.01|80.81|82.97|80.77|0
1638305270000|2021-11-30 20:47:50|82.92|80.72|82.83|80.63|82.94|80.74|82.83|80.63|0
1638305280000|2021-11-30 20:48:00|82.73|80.53|83.24|81.04|83.24|81.04|82.73|80.53|0
1638305290000|2021-11-30 20:48:10|83.43|81.23|83.55|81.35|83.66|81.46|83.43|81.23|0
1638305300000|2021-11-30 20:48:20|83.52|81.32|83.34|81.14|83.52|81.32|83.34|81.14|0
1638305310000|2021-11-30 20:48:30|83.29|81.09|83.38|81.18|83.38|81.18|83.29|81.09|0
1638305320000|2021-11-30 20:48:40|83.34|81.14|83.32|81.12|83.34|81.14|83.29|81.09|0
1638305330000|2021-11-30 20:48:50|83.24|81.04|83.2|81|83.24|81.04|83.15|80.95|0
1638305340000|2021-11-30 20:49:00|83.34|81.14|83.57|81.37|83.62|81.42|83.34|81.14|0
1638305350000|2021-11-30 20:49:10|83.71|81.51|83.8|81.6|83.8|81.6|83.66|81.46|0
1638305360000|2021-11-30 20:49:20|83.83|81.63|83.71|81.51|83.83|81.63|83.71|81.51|0
1638305370000|2021-11-30 20:49:30|83.62|81.42|83.73|81.53|83.76|81.56|83.62|81.42|0
1638305380000|2021-11-30 20:49:40|83.94|81.74|84.13|81.93|84.13|81.93|83.94|81.74|0
1638305390000|2021-11-30 20:49:50|84.09|81.89|84.13|81.93|84.13|81.93|83.99|81.79|0
1638305400000|2021-11-30 20:50:00|84.09|81.89|84.89|82.69|84.89|82.69|84.09|81.89|0
1638305410000|2021-11-30 20:50:10|85.03|82.83|84.86|82.66|85.17|82.97|84.86|82.66|0
1638305420000|2021-11-30 20:50:20|84.98|82.78|85.03|82.83|85.17|82.97|84.98|82.78|0
1638305430000|2021-11-30 20:50:30|84.89|82.69|84.7|82.5|84.89|82.69|84.7|82.5|0
1638305440000|2021-11-30 20:50:40|84.65|82.45|84.98|82.78|84.98|82.78|84.65|82.45|0
1638305450000|2021-11-30 20:50:50|84.93|82.73|84.41|82.21|84.98|82.78|84.41|82.21|0
1638305460000|2021-11-30 20:51:00|84.46|82.26|84.91|82.71|84.91|82.71|84.46|82.26|0
1638305470000|2021-11-30 20:51:10|84.98|82.78|85.03|82.83|85.03|82.83|84.93|82.73|0
1638305480000|2021-11-30 20:51:20|84.93|82.73|84.98|82.78|85.01|82.81|84.93|82.73|0
1638305490000|2021-11-30 20:51:30|85.08|82.88|85.03|82.83|85.22|83.02|84.98|82.78|0
1638305500000|2021-11-30 20:51:40|85.12|82.92|85.08|82.88|85.12|82.92|84.93|82.73|0
1638305510000|2021-11-30 20:51:50|84.98|82.78|85.08|82.88|85.08|82.88|84.98|82.78|0
1638305520000|2021-11-30 20:52:00|85.03|82.83|84.93|82.73|85.03|82.83|84.79|82.59|0
1638305530000|2021-11-30 20:52:10|85.12|82.92|85.12|82.92|85.17|82.97|85.08|82.88|0
1638305540000|2021-11-30 20:52:20|85.27|83.07|85.26|83.06|85.27|83.07|85.26|83.06|0
1638305550000|2021-11-30 20:52:30|85.41|83.21|85.5|83.3|85.55|83.35|85.41|83.21|0
1638305560000|2021-11-30 20:52:40|85.55|83.35|85.46|83.26|85.6|83.4|85.36|83.16|0
1638305570000|2021-11-30 20:52:50|85.31|83.11|85.31|83.11|85.31|83.11|85.12|82.92|0
1638305580000|2021-11-30 20:53:00|85.5|83.3|85.6|83.4|85.65|83.45|85.5|83.3|0
1638305590000|2021-11-30 20:53:10|85.65|83.45|85.69|83.49|85.69|83.49|85.62|83.42|0
1638305600000|2021-11-30 20:53:20|85.79|83.59|85.84|83.64|85.84|83.64|85.74|83.54|0
1638305610000|2021-11-30 20:53:30|85.79|83.59|85.69|83.49|85.79|83.59|85.69|83.49|0
1638305620000|2021-11-30 20:53:40|85.65|83.45|85.65|83.45|85.65|83.45|85.6|83.4|0
1638305630000|2021-11-30 20:53:50|85.69|83.49|85.5|83.3|85.69|83.49|85.5|83.3|0
1638305640000|2021-11-30 20:54:00|85.6|83.4|85.88|83.68|85.88|83.68|85.6|83.4|0
1638305650000|2021-11-30 20:54:10|85.98|83.78|85.98|83.78|86.08|83.88|85.98|83.78|0
1638305660000|2021-11-30 20:54:20|88.15|85.95|87.96|85.76|88.15|85.95|87.96|85.76|0
1638305670000|2021-11-30 20:54:30|87.53|85.33|87.67|85.47|87.67|85.47|87.33|85.13|0
1638305680000|2021-11-30 20:54:40|87.96|85.76|87.57|85.37|88.01|85.81|87.57|85.37|0
1638305690000|2021-11-30 20:54:50|87.91|85.71|87.91|85.71|87.96|85.76|87.77|85.57|0
1638305700000|2021-11-30 20:55:00|87.57|85.37|87.43|85.23|87.65|85.45|87.43|85.23|0
1638305710000|2021-11-30 20:55:10|87.53|85.33|87.28|85.08|87.53|85.33|87.28|85.08|0
1638305720000|2021-11-30 20:55:20|87.09|84.89|87.43|85.23|87.43|85.23|87.09|84.89|0
1638305730000|2021-11-30 20:55:30|87.38|85.18|87.38|85.18|87.38|85.18|87.38|85.18|0
1638305740000|2021-11-30 20:55:40|87.43|85.23|87.36|85.16|87.43|85.23|87.36|85.16|0
1638305750000|2021-11-30 20:55:50|87.28|85.08|86.27|84.07|87.28|85.08|86.27|84.07|0
1638305760000|2021-11-30 20:56:00|86.37|84.17|84.79|82.59|86.56|84.36|84.79|82.59|0
1638305770000|2021-11-30 20:56:10|84.6|82.4|86.28|84.08|86.28|84.08|84.6|82.4|0
1638305780000|2021-11-30 20:56:20|86|83.8|86.14|83.94|86.19|83.99|86|83.8|0
1638305790000|2021-11-30 20:56:30|86.33|84.13|86.05|83.85|86.33|84.13|86.05|83.85|0
1638305800000|2021-11-30 20:56:40|85.95|83.75|86.09|83.89|86.09|83.89|85.85|83.65|0
1638305810000|2021-11-30 20:56:50|86.14|83.94|86.12|83.92|86.19|83.99|86.12|83.92|0
1638305820000|2021-11-30 20:57:00|85.9|83.7|86.24|84.04|86.28|84.08|85.9|83.7|0
1638305830000|2021-11-30 20:57:10|86.38|84.18|86.52|84.32|86.52|84.32|86.33|84.13|0
1638305840000|2021-11-30 20:57:20|86.45|84.25|86.28|84.08|86.47|84.27|86.28|84.08|0
1638305850000|2021-11-30 20:57:30|86.19|83.99|86.09|83.89|86.19|83.99|86.09|83.89|0
1638305860000|2021-11-30 20:57:40|86.19|83.99|86.09|83.89|86.19|83.99|86.09|83.89|0
1638305870000|2021-11-30 20:57:50|86|83.8|85.81|83.61|86|83.8|85.81|83.61|0
1638305880000|2021-11-30 20:58:00|85.57|83.37|85.52|83.32|85.66|83.46|85.52|83.32|0
1638305890000|2021-11-30 20:58:10|85.47|83.27|85.24|83.04|85.47|83.27|85.24|83.04|0
1638305900000|2021-11-30 20:58:20|85.1|82.9|85|82.8|85.1|82.9|84.86|82.66|0
1638305910000|2021-11-30 20:58:30|85.1|82.9|85.1|82.9|85.1|82.9|85.05|82.85|0
1638305920000|2021-11-30 20:58:40|85.19|82.99|85|82.8|85.19|82.99|85|82.8|0
1638305930000|2021-11-30 20:58:50|84.95|82.75|84.58|82.38|84.95|82.75|84.58|82.38|0
1638305940000|2021-11-30 20:59:00|84.53|82.33|84.51|82.31|84.72|82.52|84.51|82.31|0
1638305950000|2021-11-30 20:59:10|84.44|82.24|85|82.8|85|82.8|84.44|82.24|0
1638305960000|2021-11-30 20:59:20|85.14|82.94|85.52|83.32|85.52|83.32|85.14|82.94|0
1638305970000|2021-11-30 20:59:30|85.57|83.37|85.57|83.37|85.62|83.42|85.57|83.37|0
1638305980000|2021-11-30 20:59:40|85.47|83.27|85.28|83.08|85.47|83.27|85.19|82.99|0
1638305990000|2021-11-30 20:59:50|85.43|83.23|85.28|83.08|85.62|83.42|85.28|83.08|0
1638306000000|2021-11-30 21:00:00|86.38|84.18|86.38|84.18|86.38|84.18|86.38|84.18|0
1638306010000|2021-11-30 21:00:10|84.72|82.52|84.62|82.42|84.72|82.52|84.62|82.42|0
1638306020000|2021-11-30 21:00:20|84.48|82.28|84.02|81.82|84.48|82.28|84.02|81.82|0
1638306030000|2021-11-30 21:00:30|83.97|81.77|83.78|81.58|83.97|81.77|83.78|81.58|0
1638306040000|2021-11-30 21:00:40|83.92|81.72|84.27|82.07|84.27|82.07|83.92|81.72|0
1638306050000|2021-11-30 21:00:50|83.97|81.77|83.01|80.81|85.01|82.81|83.01|80.81|0
1638306060000|2021-11-30 21:01:00|83.15|80.95|83.48|81.28|83.48|81.28|83.15|80.95|0
1638306070000|2021-11-30 21:01:10|83.62|81.42|83.57|81.37|83.76|81.56|83.57|81.37|0
1638306080000|2021-11-30 21:01:20|83.43|81.23|83.38|81.18|83.43|81.23|83.34|81.14|0
1638306090000|2021-11-30 21:01:30|83.52|81.32|83.34|81.14|83.52|81.32|83.34|81.14|0
1638306100000|2021-11-30 21:01:40|83.2|81|83.43|81.23|83.43|81.23|83.2|81|0
1638306110000|2021-11-30 21:01:50|83.41|81.21|83.52|81.32|83.52|81.32|83.41|81.21|0
1638306120000|2021-11-30 21:02:00|83.43|81.23|83.52|81.32|83.52|81.32|83.43|81.23|0
1638306130000|2021-11-30 21:02:10|83.38|81.18|83.15|80.95|83.38|81.18|83.15|80.95|0
1638306140000|2021-11-30 21:02:20|83.2|81|83.1|80.9|83.2|81|83.1|80.9|0
1638306150000|2021-11-30 21:02:30|83.2|81|83.29|81.09|83.29|81.09|83.2|81|0
1638306160000|2021-11-30 21:02:40|83.34|81.14|83.43|81.23|83.47|81.27|83.34|81.14|0
1638306170000|2021-11-30 21:02:50|83.52|81.32|83.34|81.14|83.52|81.32|83.34|81.14|0
1638306180000|2021-11-30 21:03:00|83.2|81|83.1|80.9|83.2|81|83.1|80.9|0
1638306190000|2021-11-30 21:03:10|83.2|81|83.1|80.9|83.2|81|83.06|80.86|0
1638306200000|2021-11-30 21:03:20|82.92|80.72|82.87|80.67|83.06|80.86|82.87|80.67|0
1638306210000|2021-11-30 21:03:30|82.68|80.48|82.45|80.25|82.68|80.48|82.45|80.25|0
1638306220000|2021-11-30 21:03:40|82.41|80.21|82.32|80.12|82.41|80.21|82.32|80.12|0
1638306230000|2021-11-30 21:03:50|82.27|80.07|81.95|79.75|82.27|80.07|81.95|79.75|0
1638306240000|2021-11-30 21:04:00|81.9|79.7|82.18|79.98|82.18|79.98|81.9|79.7|0
1638306250000|2021-11-30 21:04:10|82.13|79.93|82.08|79.88|82.13|79.93|82.08|79.88|0
1638306260000|2021-11-30 21:04:20|81.99|79.79|81.86|79.66|81.99|79.79|81.81|79.61|0
1638306270000|2021-11-30 21:04:30|81.76|79.56|81.76|79.56|81.76|79.56|81.72|79.52|0
1638306280000|2021-11-30 21:04:40|81.81|79.61|81.58|79.38|81.81|79.61|81.58|79.38|0
1638306290000|2021-11-30 21:04:50|81.67|79.47|81.49|79.29|81.67|79.47|81.49|79.29|0
1638306300000|2021-11-30 21:05:00|81.53|79.33|81.81|79.61|82.04|79.84|81.53|79.33|0
1638306310000|2021-11-30 21:05:10|81.9|79.7|81.06|78.86|81.9|79.7|81.06|78.86|0
1638306320000|2021-11-30 21:05:20|81.01|78.81|80.83|78.63|81.01|78.81|80.83|78.63|0
1638306330000|2021-11-30 21:05:30|80.79|78.59|80.65|78.45|80.79|78.59|80.65|78.45|0
1638306340000|2021-11-30 21:05:40|80.74|78.54|80.92|78.72|80.92|78.72|80.74|78.54|0
1638306350000|2021-11-30 21:05:50|80.88|78.68|81.06|78.86|81.06|78.86|80.88|78.68|0
1638306360000|2021-11-30 21:06:00|81.15|78.95|81.01|78.81|81.15|78.95|80.92|78.72|0
1638306370000|2021-11-30 21:06:10|81.15|78.95|81.15|78.95|81.15|78.95|81.15|78.95|0
1638306380000|2021-11-30 21:06:20|81.1|78.9|81.2|79|81.29|79.09|81.1|78.9|0
1638306390000|2021-11-30 21:06:30|81.24|79.04|81.24|79.04|81.24|79.04|81.24|79.04|0
1638306400000|2021-11-30 21:06:40|81.33|79.13|81.47|79.27|81.52|79.32|81.33|79.13|0
1638306410000|2021-11-30 21:06:50|81.42|79.22|81.42|79.22|81.42|79.22|81.38|79.18|0
1638306420000|2021-11-30 21:07:00|81.47|79.27|81.56|79.36|81.56|79.36|81.47|79.27|0
1638306430000|2021-11-30 21:07:10|81.47|79.27|81.56|79.36|81.56|79.36|81.42|79.22|0
1638306440000|2021-11-30 21:07:20|81.61|79.41|81.65|79.45|81.65|79.45|81.61|79.41|0
1638306450000|2021-11-30 21:07:30|81.7|79.5|81.7|79.5|81.79|79.59|81.7|79.5|0
1638306460000|2021-11-30 21:07:40|81.65|79.45|81.7|79.5|81.7|79.5|81.65|79.45|0
1638306470000|2021-11-30 21:07:50|81.65|79.45|81.7|79.5|81.7|79.5|81.65|79.45|0
1638306480000|2021-11-30 21:08:00|81.74|79.54|81.79|79.59|81.81|79.61|81.74|79.54|0
1638306490000|2021-11-30 21:08:10|81.84|79.64|81.93|79.73|81.93|79.73|81.84|79.64|0
1638306500000|2021-11-30 21:08:20|81.97|79.77|81.88|79.68|81.97|79.77|81.88|79.68|0
1638306510000|2021-11-30 21:08:30|81.93|79.73|81.7|79.5|81.93|79.73|81.7|79.5|0
1638306520000|2021-11-30 21:08:40|81.65|79.45|81.61|79.41|81.7|79.5|81.61|79.41|0
1638306530000|2021-11-30 21:08:50|81.56|79.36|81.65|79.45|81.65|79.45|81.51|79.31|0
1638306540000|2021-11-30 21:09:00|81.7|79.5|81.74|79.54|81.74|79.54|81.65|79.45|0
1638306550000|2021-11-30 21:09:10|81.79|79.59|81.93|79.73|81.93|79.73|81.79|79.59|0
1638306560000|2021-11-30 21:09:20|81.88|79.68|81.93|79.73|81.97|79.77|81.88|79.68|0
1638306570000|2021-11-30 21:09:30|81.9|79.7|81.79|79.59|81.9|79.7|81.79|79.59|0
1638306580000|2021-11-30 21:09:40|81.83|79.63|81.88|79.68|81.97|79.77|81.83|79.63|0
1638306590000|2021-11-30 21:09:50|81.79|79.59|81.88|79.68|81.88|79.68|81.74|79.54|0
1638306600000|2021-11-30 21:10:00|81.7|79.5|81.88|79.68|81.88|79.68|81.7|79.5|0
1638306610000|2021-11-30 21:10:10|81.79|79.59|81.7|79.5|81.79|79.59|81.7|79.5|0
1638306620000|2021-11-30 21:10:20|81.65|79.45|81.51|79.31|81.65|79.45|81.51|79.31|0
1638306630000|2021-11-30 21:10:30|81.47|79.27|81.38|79.18|81.51|79.31|81.38|79.18|0
1638306640000|2021-11-30 21:10:40|81.42|79.22|81.42|79.22|81.51|79.31|81.42|79.22|0
1638306650000|2021-11-30 21:10:50|81.51|79.31|81.49|79.29|81.51|79.31|81.47|79.27|0
1638306660000|2021-11-30 21:11:00|81.38|79.18|81.24|79.04|81.38|79.18|81.24|79.04|0
1638306670000|2021-11-30 21:11:10|81.19|78.99|81.19|78.99|81.19|78.99|81.06|78.86|0
1638306680000|2021-11-30 21:11:20|81.15|78.95|81.19|78.99|81.19|78.99|81.15|78.95|0
1638306690000|2021-11-30 21:11:30|81.24|79.04|81.28|79.08|81.28|79.08|81.24|79.04|0
1638306700000|2021-11-30 21:11:40|81.24|79.04|81.28|79.08|81.28|79.08|81.24|79.04|0
1638306710000|2021-11-30 21:11:50|81.33|79.13|81.42|79.22|81.42|79.22|81.33|79.13|0
1638306720000|2021-11-30 21:12:00|81.37|79.17|81.51|79.31|81.51|79.31|81.37|79.17|0
1638306730000|2021-11-30 21:12:10|81.42|79.22|81.6|79.4|81.6|79.4|81.42|79.22|0
1638306740000|2021-11-30 21:12:20|81.65|79.45|81.6|79.4|81.65|79.45|81.56|79.36|0
1638306750000|2021-11-30 21:12:30|81.56|79.36|81.6|79.4|81.6|79.4|81.56|79.36|0
1638306760000|2021-11-30 21:12:40|81.56|79.36|81.51|79.31|81.56|79.36|81.4|79.2|0
1638306770000|2021-11-30 21:12:50|81.56|79.36|81.56|79.36|81.56|79.36|81.51|79.31|0
1638306780000|2021-11-30 21:13:00|81.42|79.22|81.42|79.22|81.51|79.31|81.42|79.22|0
1638306790000|2021-11-30 21:13:10|81.37|79.17|81.33|79.13|81.42|79.22|81.33|79.13|0
1638306800000|2021-11-30 21:13:20|81.37|79.17|81.42|79.22|81.42|79.22|81.33|79.13|0
1638306810000|2021-11-30 21:13:30|81.37|79.17|81.37|79.17|81.51|79.31|81.37|79.17|0
1638306820000|2021-11-30 21:13:40|81.33|79.13|81.28|79.08|81.33|79.13|81.28|79.08|0
1638306830000|2021-11-30 21:13:50|81.33|79.13|81.28|79.08|81.37|79.17|81.28|79.08|0
1638306840000|2021-11-30 21:14:00|81.33|79.13|81.24|79.04|81.37|79.17|81.24|79.04|0
1638306850000|2021-11-30 21:14:10|81.42|79.22|81.31|79.11|81.42|79.22|81.31|79.11|0
1638306860000|2021-11-30 21:14:20|81.24|79.04|81.33|79.13|81.33|79.13|81.24|79.04|0
1638306870000|2021-11-30 21:14:30|81.28|79.08|81.37|79.17|81.37|79.17|81.28|79.08|0
1638306880000|2021-11-30 21:14:40|81.42|79.22|81.6|79.4|81.6|79.4|81.42|79.22|0
1638306890000|2021-11-30 21:14:50|81.65|79.45|81.6|79.4|81.65|79.45|81.6|79.4|0
1638306940000|2021-11-30 21:15:40|81.89|79.29|81.94|79.34|81.94|79.34|81.89|79.29|0
1638306950000|2021-11-30 21:15:50|81.89|79.29|81.89|79.29|81.92|79.32|81.89|79.29|0
1638306960000|2021-11-30 21:16:00|81.85|79.25|81.85|79.25|81.85|79.25|81.85|79.25|0
1638306970000|2021-11-30 21:16:10|81.82|79.22|81.8|79.2|81.82|79.22|81.8|79.2|0
1638306980000|2021-11-30 21:16:20|81.71|79.11|81.71|79.11|81.71|79.11|81.69|79.09|0
1638306990000|2021-11-30 21:16:30|81.57|78.97|81.48|78.88|81.57|78.97|81.48|78.88|0
1638307000000|2021-11-30 21:16:40|81.57|78.97|81.57|78.97|81.57|78.97|81.57|78.97|0
1638307010000|2021-11-30 21:16:50|81.62|79.02|81.62|79.02|81.66|79.06|81.57|78.97|0
1638307020000|2021-11-30 21:17:00|81.66|79.06|81.53|78.93|81.66|79.06|81.48|78.88|0
1638307040000|2021-11-30 21:17:20|81.55|78.95|81.57|78.97|81.57|78.97|81.55|78.95|0
1638307050000|2021-11-30 21:17:30|81.62|79.02|81.57|78.97|81.62|79.02|81.48|78.88|0
1638307060000|2021-11-30 21:17:40|81.53|78.93|81.57|78.97|81.57|78.97|81.48|78.88|0
1638307070000|2021-11-30 21:17:50|81.55|78.95|81.52|78.92|81.55|78.95|81.52|78.92|0
1638307080000|2021-11-30 21:18:00|81.48|78.88|81.48|78.88|81.55|78.95|81.48|78.88|0
1638307090000|2021-11-30 21:18:10|81.52|78.92|81.48|78.88|81.52|78.92|81.48|78.88|0
1638307110000|2021-11-30 21:18:30|81.57|78.97|81.52|78.92|81.57|78.97|81.52|78.92|0
1638307130000|2021-11-30 21:18:50|81.48|78.88|81.48|78.88|81.48|78.88|81.48|78.88|0
1638307140000|2021-11-30 21:19:00|81.52|78.92|81.39|78.79|81.52|78.92|81.39|78.79|0
1638307150000|2021-11-30 21:19:10|81.37|78.77|81.3|78.7|81.39|78.79|81.3|78.7|0
1638307160000|2021-11-30 21:19:20|81.34|78.74|81.34|78.74|81.34|78.74|81.34|78.74|0
1638307170000|2021-11-30 21:19:30|81.39|78.79|81.43|78.83|81.43|78.83|81.39|78.79|0
1638307180000|2021-11-30 21:19:40|81.39|78.79|81.41|78.81|81.41|78.81|81.39|78.79|0
1638307190000|2021-11-30 21:19:50|81.57|78.97|81.52|78.92|81.62|79.02|81.52|78.92|0
1638307200000|2021-11-30 21:20:00|81.55|78.95|81.57|78.97|81.57|78.97|81.55|78.95|0
1638307210000|2021-11-30 21:20:10|81.62|79.02|81.68|79.08|81.68|79.08|81.62|79.02|0
1638307220000|2021-11-30 21:20:20|81.71|79.11|81.66|79.06|81.71|79.11|81.66|79.06|0
1638307230000|2021-11-30 21:20:30|81.61|79.01|81.57|78.97|81.61|79.01|81.57|78.97|0
1638307240000|2021-11-30 21:20:40|81.52|78.92|81.48|78.88|81.52|78.92|81.48|78.88|0
1638307250000|2021-11-30 21:20:50|81.52|78.92|81.52|78.92|81.52|78.92|81.52|78.92|0
1638307260000|2021-11-30 21:21:00|81.48|78.88|81.48|78.88|81.48|78.88|81.43|78.83|0
1638307270000|2021-11-30 21:21:10|81.5|78.9|81.43|78.83|81.5|78.9|81.43|78.83|0
1638307280000|2021-11-30 21:21:20|81.34|78.74|81.27|78.67|81.34|78.74|81.27|78.67|0
1638307290000|2021-11-30 21:21:30|81.29|78.69|81.34|78.74|81.34|78.74|81.29|78.69|0
1638307300000|2021-11-30 21:21:40|81.25|78.65|81.29|78.69|81.34|78.74|81.25|78.65|0
1638307310000|2021-11-30 21:21:50|81.27|78.67|81.02|78.42|81.29|78.69|81.02|78.42|0
1638307320000|2021-11-30 21:22:00|81.16|78.56|81.11|78.51|81.16|78.56|81.11|78.51|0
1638307330000|2021-11-30 21:22:10|81.07|78.47|81.04|78.44|81.07|78.47|81.02|78.42|0
1638307340000|2021-11-30 21:22:20|81.07|78.47|81.2|78.6|81.2|78.6|81.07|78.47|0
1638307350000|2021-11-30 21:22:30|81.13|78.53|81.13|78.53|81.16|78.56|81.13|78.53|0
1638307360000|2021-11-30 21:22:40|81.11|78.51|81|78.4|81.11|78.51|80.97|78.37|0
1638307370000|2021-11-30 21:22:50|81.11|78.51|81.07|78.47|81.11|78.51|81.07|78.47|0
1638307380000|2021-11-30 21:23:00|81.02|78.42|81.02|78.42|81.02|78.42|81.02|78.42|0
1638307390000|2021-11-30 21:23:10|81.07|78.47|81.07|78.47|81.07|78.47|81.07|78.47|0
1638307400000|2021-11-30 21:23:20|81.09|78.49|81.2|78.6|81.2|78.6|81.07|78.47|0
1638307410000|2021-11-30 21:23:30|81.29|78.69|81.29|78.69|81.29|78.69|81.29|78.69|0
1638307420000|2021-11-30 21:23:40|81.32|78.72|81.34|78.74|81.34|78.74|81.32|78.72|0
1638307430000|2021-11-30 21:23:50|81.38|78.78|81.48|78.88|81.48|78.88|81.38|78.78|0
1638307440000|2021-11-30 21:24:00|81.57|78.97|81.61|79.01|81.61|79.01|81.57|78.97|0
1638307450000|2021-11-30 21:24:10|81.66|79.06|81.59|78.99|81.66|79.06|81.59|78.99|0
1638307460000|2021-11-30 21:24:20|81.57|78.97|81.57|78.97|81.59|78.99|81.57|78.97|0
1638307470000|2021-11-30 21:24:30|81.59|78.99|81.64|79.04|81.64|79.04|81.59|78.99|0
1638307480000|2021-11-30 21:24:40|81.61|79.01|81.61|79.01|81.61|79.01|81.61|79.01|0
1638307490000|2021-11-30 21:24:50|81.52|78.92|81.59|78.99|81.7|79.1|81.52|78.92|0
1638307500000|2021-11-30 21:25:00|81.64|79.04|81.64|79.04|81.64|79.04|81.61|79.01|0
1638307510000|2021-11-30 21:25:10|81.61|79.01|81.61|79.01|81.61|79.01|81.61|79.01|0
1638307520000|2021-11-30 21:25:20|81.66|79.06|81.66|79.06|81.66|79.06|81.66|79.06|0
1638307530000|2021-11-30 21:25:30|81.7|79.1|81.79|79.19|81.79|79.19|81.7|79.1|0
1638307540000|2021-11-30 21:25:40|81.75|79.15|81.7|79.1|81.75|79.15|81.7|79.1|0
1638307550000|2021-11-30 21:25:50|81.75|79.15|81.75|79.15|81.75|79.15|81.75|79.15|0
1638307560000|2021-11-30 21:26:00|81.79|79.19|81.75|79.15|81.79|79.19|81.75|79.15|0
1638307570000|2021-11-30 21:26:10|81.73|79.13|81.7|79.1|81.73|79.13|81.7|79.1|0
1638307580000|2021-11-30 21:26:20|81.61|79.01|81.61|79.01|81.61|79.01|81.61|79.01|0
1638307590000|2021-11-30 21:26:30|81.66|79.06|81.66|79.06|81.66|79.06|81.66|79.06|0
1638307600000|2021-11-30 21:26:40|81.61|79.01|81.61|79.01|81.61|79.01|81.57|78.97|0
1638307610000|2021-11-30 21:26:50|81.56|78.96|81.56|78.96|81.56|78.96|81.56|78.96|0
1638307620000|2021-11-30 21:27:00|81.52|78.92|81.52|78.92|81.52|78.92|81.52|78.92|0
1638307630000|2021-11-30 21:27:10|81.47|78.87|81.38|78.78|81.47|78.87|81.38|78.78|0
1638307640000|2021-11-30 21:27:20|81.43|78.83|81.47|78.87|81.47|78.87|81.43|78.83|0
1638307650000|2021-11-30 21:27:30|81.52|78.92|81.43|78.83|81.52|78.92|81.43|78.83|0
1638307660000|2021-11-30 21:27:40|81.38|78.78|81.38|78.78|81.38|78.78|81.38|78.78|0
1638307670000|2021-11-30 21:27:50|81.43|78.83|81.47|78.87|81.47|78.87|81.43|78.83|0
1638307680000|2021-11-30 21:28:00|81.43|78.83|81.38|78.78|81.43|78.83|81.38|78.78|0
1638307690000|2021-11-30 21:28:10|81.34|78.74|81.38|78.78|81.38|78.78|81.34|78.74|0
1638307700000|2021-11-30 21:28:20|81.43|78.83|81.36|78.76|81.43|78.83|81.36|78.76|0
1638307710000|2021-11-30 21:28:30|81.34|78.74|81.34|78.74|81.34|78.74|81.34|78.74|0
1638307720000|2021-11-30 21:28:40|81.29|78.69|81.29|78.69|81.29|78.69|81.29|78.69|0
1638307730000|2021-11-30 21:28:50|81.24|78.64|81.31|78.71|81.31|78.71|81.24|78.64|0
1638307740000|2021-11-30 21:29:00|81.34|78.74|81.2|78.6|81.34|78.74|81.2|78.6|0
1638307750000|2021-11-30 21:29:10|81.24|78.64|81.24|78.64|81.24|78.64|81.2|78.6|0
1638307760000|2021-11-30 21:29:20|81.29|78.69|81.33|78.73|81.33|78.73|81.29|78.69|0
1638307770000|2021-11-30 21:29:30|81.29|78.69|81.33|78.73|81.33|78.73|81.29|78.69|0
1638307780000|2021-11-30 21:29:40|81.29|78.69|81.33|78.73|81.33|78.73|81.29|78.69|0
1638307790000|2021-11-30 21:29:50|81.29|78.69|81.33|78.73|81.33|78.73|81.29|78.69|0
1638307800000|2021-11-30 21:30:00|81.29|78.69|81.24|78.64|81.29|78.69|81.24|78.64|0
1638307810000|2021-11-30 21:30:10|81.29|78.69|81.24|78.64|81.29|78.69|81.24|78.64|0
1638307820000|2021-11-30 21:30:20|81.2|78.6|81.2|78.6|81.2|78.6|81.2|78.6|0
1638307830000|2021-11-30 21:30:30|81.29|78.69|81.24|78.64|81.29|78.69|81.24|78.64|0
1638307840000|2021-11-30 21:30:40|81.2|78.6|81.24|78.64|81.24|78.64|81.2|78.6|0
1638307850000|2021-11-30 21:30:50|81.2|78.6|81.2|78.6|81.2|78.6|81.2|78.6|0
1638307860000|2021-11-30 21:31:00|81.18|78.58|81.11|78.51|81.18|78.58|81.11|78.51|0
1638307870000|2021-11-30 21:31:10|81.15|78.55|81.15|78.55|81.15|78.55|81.11|78.51|0
1638307880000|2021-11-30 21:31:20|81.2|78.6|81.24|78.64|81.24|78.64|81.2|78.6|0
1638307890000|2021-11-30 21:31:30|81.2|78.6|81.22|78.62|81.22|78.62|81.2|78.6|0
1638307900000|2021-11-30 21:31:40|81.2|78.6|81.24|78.64|81.24|78.64|81.2|78.6|0
1638307910000|2021-11-30 21:31:50|81.29|78.69|81.29|78.69|81.29|78.69|81.29|78.69|0
1638307920000|2021-11-30 21:32:00|81.36|78.76|81.42|78.82|81.42|78.82|81.36|78.76|0
1638307930000|2021-11-30 21:32:10|81.47|78.87|81.49|78.89|81.49|78.89|81.47|78.87|0
1638307940000|2021-11-30 21:32:20|81.47|78.87|81.49|78.89|81.52|78.92|81.47|78.87|0
1638307950000|2021-11-30 21:32:30|81.47|78.87|81.42|78.82|81.47|78.87|81.42|78.82|0
1638307960000|2021-11-30 21:32:40|81.47|78.87|81.47|78.87|81.47|78.87|81.47|78.87|0
1638307970000|2021-11-30 21:32:50|81.52|78.92|81.56|78.96|81.56|78.96|81.52|78.92|0
1638307980000|2021-11-30 21:33:00|81.61|79.01|81.47|78.87|81.61|79.01|81.47|78.87|0
1638307990000|2021-11-30 21:33:10|81.49|78.89|81.54|78.94|81.54|78.94|81.49|78.89|0
1638308000000|2021-11-30 21:33:20|81.61|79.01|81.52|78.92|81.61|79.01|81.52|78.92|0
1638308010000|2021-11-30 21:33:30|81.56|78.96|81.61|79.01|81.61|79.01|81.56|78.96|0
1638308020000|2021-11-30 21:33:40|81.65|79.05|81.7|79.1|81.7|79.1|81.65|79.05|0
1638308040000|2021-11-30 21:34:00|81.61|79.01|81.7|79.1|81.74|79.14|81.61|79.01|0
1638308050000|2021-11-30 21:34:10|81.72|79.12|81.7|79.1|81.72|79.12|81.7|79.1|0
1638308060000|2021-11-30 21:34:20|81.72|79.12|81.74|79.14|81.74|79.14|81.72|79.12|0
1638308070000|2021-11-30 21:34:30|81.7|79.1|81.7|79.1|81.7|79.1|81.7|79.1|0
1638308080000|2021-11-30 21:34:40|81.63|79.03|81.61|79.01|81.65|79.05|81.61|79.01|0
1638308090000|2021-11-30 21:34:50|81.58|78.98|81.56|78.96|81.58|78.98|81.56|78.96|0
1638308100000|2021-11-30 21:35:00|81.65|79.05|81.65|79.05|81.68|79.08|81.65|79.05|0
1638308110000|2021-11-30 21:35:10|81.61|79.01|81.65|79.05|81.65|79.05|81.61|79.01|0
1638308120000|2021-11-30 21:35:20|81.61|79.01|81.61|79.01|81.61|79.01|81.61|79.01|0
1638308130000|2021-11-30 21:35:30|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1638308140000|2021-11-30 21:35:40|81.61|79.01|81.61|79.01|81.61|79.01|81.61|79.01|0
1638308150000|2021-11-30 21:35:50|81.51|78.91|81.51|78.91|81.51|78.91|81.51|78.91|0
1638308160000|2021-11-30 21:36:00|81.56|78.96|81.56|78.96|81.56|78.96|81.56|78.96|0
1638308170000|2021-11-30 21:36:10|81.51|78.91|81.56|78.96|81.56|78.96|81.51|78.91|0
1638308180000|2021-11-30 21:36:20|81.54|78.94|81.54|78.94|81.54|78.94|81.54|78.94|0
1638308190000|2021-11-30 21:36:30|81.56|78.96|81.51|78.91|81.56|78.96|81.51|78.91|0
1638308210000|2021-11-30 21:36:50|81.56|78.96|81.56|78.96|81.56|78.96|81.56|78.96|0
1638308220000|2021-11-30 21:37:00|81.51|78.91|81.51|78.91|81.51|78.91|81.51|78.91|0
1638308230000|2021-11-30 21:37:10|81.56|78.96|81.56|78.96|81.56|78.96|81.56|78.96|0
1638308250000|2021-11-30 21:37:30|81.51|78.91|81.51|78.91|81.51|78.91|81.51|78.91|0
1638308260000|2021-11-30 21:37:40|81.56|78.96|81.51|78.91|81.56|78.96|81.51|78.91|0
1638308270000|2021-11-30 21:37:50|81.49|78.89|81.49|78.89|81.49|78.89|81.49|78.89|0
1638308280000|2021-11-30 21:38:00|81.44|78.84|81.51|78.91|81.51|78.91|81.44|78.84|0
1638308290000|2021-11-30 21:38:10|81.6|79|81.56|78.96|81.6|79|81.56|78.96|0
1638308300000|2021-11-30 21:38:20|81.6|79|81.7|79.1|81.7|79.1|81.6|79|0
1638308310000|2021-11-30 21:38:30|81.67|79.07|81.65|79.05|81.69|79.09|81.65|79.05|0
1638308320000|2021-11-30 21:38:40|81.6|79|81.51|78.91|81.6|79|81.51|78.91|0
1638308340000|2021-11-30 21:39:00|81.47|78.87|81.33|78.73|81.47|78.87|81.33|78.73|0
1638308350000|2021-11-30 21:39:10|81.37|78.77|81.37|78.77|81.37|78.77|81.37|78.77|0
1638308380000|2021-11-30 21:39:40|81.33|78.73|81.33|78.73|81.33|78.73|81.33|78.73|0
1638308390000|2021-11-30 21:39:50|81.28|78.68|81.28|78.68|81.28|78.68|81.28|78.68|0
1638308400000|2021-11-30 21:40:00|81.24|78.64|81.15|78.55|81.24|78.64|81.15|78.55|0
1638308410000|2021-11-30 21:40:10|81.19|78.59|81.28|78.68|81.28|78.68|81.15|78.55|0
1638308430000|2021-11-30 21:40:30|81.19|78.59|81.15|78.55|81.24|78.64|81.15|78.55|0
1638308450000|2021-11-30 21:40:50|81.21|78.61|81.24|78.64|81.24|78.64|81.21|78.61|0
1638308460000|2021-11-30 21:41:00|81.21|78.61|81.19|78.59|81.21|78.61|81.19|78.59|0
1638308470000|2021-11-30 21:41:10|81.14|78.54|81.24|78.64|81.24|78.64|81.14|78.54|0
1638308480000|2021-11-30 21:41:20|81.19|78.59|81.24|78.64|81.24|78.64|81.19|78.59|0
1638308490000|2021-11-30 21:41:30|81.19|78.59|81.24|78.64|81.24|78.64|81.19|78.59|0
1638308510000|2021-11-30 21:41:50|81.26|78.66|81.33|78.73|81.33|78.73|81.26|78.66|0
1638308520000|2021-11-30 21:42:00|81.28|78.68|81.28|78.68|81.28|78.68|81.28|78.68|0
1638308530000|2021-11-30 21:42:10|81.24|78.64|81.24|78.64|81.24|78.64|81.24|78.64|0
1638308540000|2021-11-30 21:42:20|81.28|78.68|81.28|78.68|81.28|78.68|81.28|78.68|0
1638308550000|2021-11-30 21:42:30|81.33|78.73|81.28|78.68|81.33|78.73|81.28|78.68|0
1638308560000|2021-11-30 21:42:40|81.24|78.64|81.24|78.64|81.24|78.64|81.24|78.64|0
1638308570000|2021-11-30 21:42:50|81.23|78.63|81.28|78.68|81.28|78.68|81.23|78.63|0
1638308580000|2021-11-30 21:43:00|81.23|78.63|81.19|78.59|81.23|78.63|81.19|78.59|0
1638308590000|2021-11-30 21:43:10|81.14|78.54|81.19|78.59|81.19|78.59|81.14|78.54|0
1638308600000|2021-11-30 21:43:20|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1638308610000|2021-11-30 21:43:30|81.26|78.66|81.28|78.68|81.28|78.68|81.26|78.66|0
1638308620000|2021-11-30 21:43:40|81.33|78.73|81.28|78.68|81.33|78.73|81.28|78.68|0
1638308630000|2021-11-30 21:43:50|81.23|78.63|81.26|78.66|81.26|78.66|81.23|78.63|0
1638308640000|2021-11-30 21:44:00|81.28|78.68|81.19|78.59|81.28|78.68|81.19|78.59|0
1638308650000|2021-11-30 21:44:10|81.33|78.73|81.28|78.68|81.33|78.73|81.28|78.68|0
1638308660000|2021-11-30 21:44:20|81.3|78.7|81.19|78.59|81.3|78.7|81.19|78.59|0
1638308680000|2021-11-30 21:44:40|81.23|78.63|81.19|78.59|81.23|78.63|81.19|78.59|0
1638308690000|2021-11-30 21:44:50|81.28|78.68|81.32|78.72|81.32|78.72|81.28|78.68|0
1638308700000|2021-11-30 21:45:00|81.23|78.63|81.23|78.63|81.28|78.68|81.23|78.63|0
1638308720000|2021-11-30 21:45:20|81.28|78.68|81.28|78.68|81.3|78.7|81.28|78.68|0
1638308730000|2021-11-30 21:45:30|81.26|78.66|81.26|78.66|81.26|78.66|81.26|78.66|0
1638308740000|2021-11-30 21:45:40|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1638308760000|2021-11-30 21:46:00|81.19|78.59|81.19|78.59|81.19|78.59|81.19|78.59|0
1638308780000|2021-11-30 21:46:20|81.17|78.57|81.14|78.54|81.17|78.57|81.14|78.54|0
1638308790000|2021-11-30 21:46:30|81.17|78.57|81.14|78.54|81.17|78.57|81.14|78.54|0
1638308810000|2021-11-30 21:46:50|81.16|78.56|81.19|78.59|81.19|78.59|81.16|78.56|0
1638308820000|2021-11-30 21:47:00|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1638308830000|2021-11-30 21:47:10|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1638308840000|2021-11-30 21:47:20|80.87|78.27|80.94|78.34|80.94|78.34|80.87|78.27|0
1638308850000|2021-11-30 21:47:30|80.91|78.31|80.91|78.31|80.96|78.36|80.91|78.31|0
1638308870000|2021-11-30 21:47:50|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1638308880000|2021-11-30 21:48:00|80.82|78.22|80.73|78.13|80.82|78.22|80.73|78.13|0
1638308890000|2021-11-30 21:48:10|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1638308900000|2021-11-30 21:48:20|80.78|78.18|80.87|78.27|80.87|78.27|80.78|78.18|0
1638308910000|2021-11-30 21:48:30|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1638308920000|2021-11-30 21:48:40|80.96|78.36|80.96|78.36|80.96|78.36|80.96|78.36|0
1638308940000|2021-11-30 21:49:00|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1638308950000|2021-11-30 21:49:10|80.87|78.27|80.82|78.22|80.87|78.27|80.82|78.22|0
1638308960000|2021-11-30 21:49:20|80.73|78.13|80.73|78.13|80.73|78.13|80.73|78.13|0
1638308970000|2021-11-30 21:49:30|80.68|78.08|80.64|78.04|80.68|78.08|80.64|78.04|0
1638308980000|2021-11-30 21:49:40|80.59|77.99|80.68|78.08|80.68|78.08|80.59|77.99|0
1638308990000|2021-11-30 21:49:50|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638309000000|2021-11-30 21:50:00|80.68|78.08|80.59|77.99|80.68|78.08|80.59|77.99|0
1638309010000|2021-11-30 21:50:10|80.68|78.08|80.73|78.13|80.73|78.13|80.64|78.04|0
1638309020000|2021-11-30 21:50:20|80.78|78.18|80.78|78.18|80.78|78.18|80.68|78.08|0
1638309030000|2021-11-30 21:50:30|80.77|78.17|80.77|78.17|80.77|78.17|80.77|78.17|0
1638309040000|2021-11-30 21:50:40|80.73|78.13|80.73|78.13|80.73|78.13|80.73|78.13|0
1638309050000|2021-11-30 21:50:50|80.75|78.15|80.73|78.13|80.77|78.17|80.73|78.13|0
1638309060000|2021-11-30 21:51:00|80.68|78.08|80.59|77.99|80.68|78.08|80.59|77.99|0
1638309070000|2021-11-30 21:51:10|80.64|78.04|80.62|78.02|80.64|78.04|80.62|78.02|0
1638309080000|2021-11-30 21:51:20|80.59|77.99|80.59|77.99|80.62|78.02|80.59|77.99|0
1638309090000|2021-11-30 21:51:30|80.64|78.04|80.68|78.08|80.73|78.13|80.64|78.04|0
1638309110000|2021-11-30 21:51:50|80.73|78.13|80.71|78.11|80.73|78.13|80.71|78.11|0
1638309120000|2021-11-30 21:52:00|80.73|78.13|80.86|78.26|80.86|78.26|80.73|78.13|0
1638309150000|2021-11-30 21:52:30|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1638309160000|2021-11-30 21:52:40|80.86|78.26|80.82|78.22|80.91|78.31|80.82|78.22|0
1638309170000|2021-11-30 21:52:50|80.86|78.26|80.82|78.22|80.86|78.26|80.82|78.22|0
1638309190000|2021-11-30 21:53:10|80.77|78.17|80.86|78.26|80.86|78.26|80.77|78.17|0
1638309220000|2021-11-30 21:53:40|80.95|78.35|80.95|78.35|80.95|78.35|80.95|78.35|0
1638309240000|2021-11-30 21:54:00|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1638309250000|2021-11-30 21:54:10|80.93|78.33|80.93|78.33|80.93|78.33|80.91|78.31|0
1638309260000|2021-11-30 21:54:20|80.91|78.31|80.95|78.35|80.95|78.35|80.91|78.31|0
1638309290000|2021-11-30 21:54:50|80.91|78.31|80.91|78.31|80.91|78.31|80.91|78.31|0
1638309300000|2021-11-30 21:55:00|80.86|78.26|80.86|78.26|80.86|78.26|80.82|78.22|0
1638309340000|2021-11-30 21:55:40|80.82|78.22|80.82|78.22|80.82|78.22|80.82|78.22|0
1638309350000|2021-11-30 21:55:50|80.8|78.2|80.73|78.13|80.8|78.2|80.73|78.13|0
1638309360000|2021-11-30 21:56:00|80.75|78.15|80.68|78.08|80.75|78.15|80.68|78.08|0
1638309380000|2021-11-30 21:56:20|80.73|78.13|80.73|78.13|80.73|78.13|80.73|78.13|0
1638309400000|2021-11-30 21:56:40|80.68|78.08|80.66|78.06|80.68|78.08|80.66|78.06|0
1638309410000|2021-11-30 21:56:50|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638309420000|2021-11-30 21:57:00|80.59|77.99|80.59|77.99|80.59|77.99|80.54|77.94|0
1638309430000|2021-11-30 21:57:10|80.54|77.94|80.59|77.99|80.59|77.99|80.54|77.94|0
1638309440000|2021-11-30 21:57:20|80.57|77.97|80.54|77.94|80.57|77.97|80.54|77.94|0
1638309450000|2021-11-30 21:57:30|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1638309480000|2021-11-30 21:58:00|80.61|78.01|80.63|78.03|80.63|78.03|80.61|78.01|0
1638309490000|2021-11-30 21:58:10|80.68|78.08|80.68|78.08|80.68|78.08|80.68|78.08|0
1638309500000|2021-11-30 21:58:20|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638309540000|2021-11-30 21:59:00|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1638309550000|2021-11-30 21:59:10|80.63|78.03|80.61|78.01|80.63|78.03|80.61|78.01|0
1638309560000|2021-11-30 21:59:20|80.63|78.03|80.5|77.9|80.63|78.03|80.5|77.9|0
1638309590000|2021-11-30 21:59:50|80.48|77.88|80.52|77.92|80.52|77.92|80.48|77.88|0
1638309600000|2021-11-30 22:00:00|80.54|77.94|80.54|77.94|80.55|77.95|80.54|77.94|0
1638309610000|2021-11-30 22:00:10|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1638309620000|2021-11-30 22:00:20|80.52|77.92|80.53|77.93|80.54|77.94|80.52|77.92|0
1638309640000|2021-11-30 22:00:40|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1638309660000|2021-11-30 22:01:00|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1638309680000|2021-11-30 22:01:20|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638309690000|2021-11-30 22:01:30|80.57|77.97|80.55|77.95|80.57|77.97|80.55|77.95|0
1638309700000|2021-11-30 22:01:40|80.53|77.93|80.52|77.92|80.53|77.93|80.52|77.92|0
1638309720000|2021-11-30 22:02:00|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1638309740000|2021-11-30 22:02:20|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638309780000|2021-11-30 22:03:00|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638309870000|2021-11-30 22:04:30|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638309910000|2021-11-30 22:05:10|80.6|78|80.56|77.96|80.6|78|80.56|77.96|0
1638309920000|2021-11-30 22:05:20|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638309990000|2021-11-30 22:06:30|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1638310010000|2021-11-30 22:06:50|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638310110000|2021-11-30 22:08:30|80.58|77.98|80.57|77.97|80.58|77.98|80.57|77.97|0
1638310170000|2021-11-30 22:09:30|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638310180000|2021-11-30 22:09:40|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1638310190000|2021-11-30 22:09:50|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1638310200000|2021-11-30 22:10:00|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638310290000|2021-11-30 22:11:30|80.55|77.95|80.56|77.96|80.56|77.96|80.55|77.95|0
1638310320000|2021-11-30 22:12:00|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638310380000|2021-11-30 22:13:00|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638310420000|2021-11-30 22:13:40|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638310460000|2021-11-30 22:14:20|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638310580000|2021-11-30 22:16:20|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638310590000|2021-11-30 22:16:30|80.59|77.99|80.58|77.98|80.59|77.99|80.58|77.98|0
1638310630000|2021-11-30 22:17:10|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638310640000|2021-11-30 22:17:20|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638310650000|2021-11-30 22:17:30|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638310660000|2021-11-30 22:17:40|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1638310670000|2021-11-30 22:17:50|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638310680000|2021-11-30 22:18:00|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1638310710000|2021-11-30 22:18:30|80.57|77.97|80.61|78.01|80.61|78.01|80.57|77.97|0
1638310730000|2021-11-30 22:18:50|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1638310740000|2021-11-30 22:19:00|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1638310760000|2021-11-30 22:19:20|80.61|78.01|80.59|77.99|80.61|78.01|80.59|77.99|0
1638310780000|2021-11-30 22:19:40|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638310820000|2021-11-30 22:20:20|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638310830000|2021-11-30 22:20:30|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638310840000|2021-11-30 22:20:40|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638310880000|2021-11-30 22:21:20|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638310910000|2021-11-30 22:21:50|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638310920000|2021-11-30 22:22:00|80.56|77.96|80.57|77.97|80.57|77.97|80.56|77.96|0
1638310930000|2021-11-30 22:22:10|80.59|77.99|80.62|78.02|80.62|78.02|80.58|77.98|0
1638310950000|2021-11-30 22:22:30|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638310960000|2021-11-30 22:22:40|80.64|78.04|80.6|78|80.64|78.04|80.6|78|0
1638310980000|2021-11-30 22:23:00|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1638310990000|2021-11-30 22:23:10|80.6|78|80.6|78|80.6|78|80.6|78|0
1638311040000|2021-11-30 22:24:00|80.59|77.99|80.6|78|80.6|78|80.59|77.99|0
1638311050000|2021-11-30 22:24:10|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638311150000|2021-11-30 22:25:50|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638311160000|2021-11-30 22:26:00|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638311210000|2021-11-30 22:26:50|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638311240000|2021-11-30 22:27:20|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1638311270000|2021-11-30 22:27:50|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638311280000|2021-11-30 22:28:00|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1638311360000|2021-11-30 22:29:20|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638311400000|2021-11-30 22:30:00|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1638311430000|2021-11-30 22:30:30|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1638311470000|2021-11-30 22:31:10|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1638311580000|2021-11-30 22:33:00|80.54|77.94|80.56|77.96|80.56|77.96|80.54|77.94|0
1638311600000|2021-11-30 22:33:20|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638311610000|2021-11-30 22:33:30|80.6|78|80.6|78|80.6|78|80.6|78|0
1638311620000|2021-11-30 22:33:40|80.58|77.98|80.56|77.96|80.58|77.98|80.56|77.96|0
1638311670000|2021-11-30 22:34:30|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638311690000|2021-11-30 22:34:50|80.56|77.96|80.53|77.93|80.56|77.96|80.53|77.93|0
1638311730000|2021-11-30 22:35:30|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638311770000|2021-11-30 22:36:10|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1638311810000|2021-11-30 22:36:50|80.57|77.97|80.61|78.01|80.61|78.01|80.57|77.97|0
1638311820000|2021-11-30 22:37:00|80.58|77.98|80.59|77.99|80.59|77.99|80.58|77.98|0
1638311850000|2021-11-30 22:37:30|80.57|77.97|80.58|77.98|80.58|77.98|80.57|77.97|0
1638311870000|2021-11-30 22:37:50|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1638311880000|2021-11-30 22:38:00|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638311890000|2021-11-30 22:38:10|80.59|77.99|80.59|77.99|80.59|77.99|80.58|77.98|0
1638311910000|2021-11-30 22:38:30|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638311920000|2021-11-30 22:38:40|80.59|77.99|80.6|78|80.6|78|80.59|77.99|0
1638311930000|2021-11-30 22:38:50|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1638311940000|2021-11-30 22:39:00|80.6|78|80.6|78|80.6|78|80.6|78|0
1638311950000|2021-11-30 22:39:10|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1638312030000|2021-11-30 22:40:30|80.63|78.03|80.61|78.01|80.63|78.03|80.61|78.01|0
1638312040000|2021-11-30 22:40:40|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1638312080000|2021-11-30 22:41:20|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638312090000|2021-11-30 22:41:30|80.59|77.99|80.59|77.99|80.62|78.02|80.59|77.99|0
1638312140000|2021-11-30 22:42:20|80.62|78.02|80.59|77.99|80.62|78.02|80.59|77.99|0
1638312160000|2021-11-30 22:42:40|80.57|77.97|80.54|77.94|80.57|77.97|80.54|77.94|0
1638312250000|2021-11-30 22:44:10|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1638312260000|2021-11-30 22:44:20|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1638312270000|2021-11-30 22:44:30|80.57|77.97|80.58|77.98|80.58|77.98|80.57|77.97|0
1638312280000|2021-11-30 22:44:40|80.55|77.95|80.56|77.96|80.56|77.96|80.55|77.95|0
1638312300000|2021-11-30 22:45:00|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638312320000|2021-11-30 22:45:20|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638312340000|2021-11-30 22:45:40|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1638312350000|2021-11-30 22:45:50|80.57|77.97|80.55|77.95|80.57|77.97|80.55|77.95|0
1638312360000|2021-11-30 22:46:00|80.53|77.93|80.53|77.93|80.53|77.93|80.53|77.93|0
1638312370000|2021-11-30 22:46:10|80.57|77.97|80.55|77.95|80.57|77.97|80.55|77.95|0
1638312380000|2021-11-30 22:46:20|80.56|77.96|80.57|77.97|80.57|77.97|80.56|77.96|0
1638312500000|2021-11-30 22:48:20|80.61|78.01|80.6|78|80.61|78.01|80.6|78|0
1638312550000|2021-11-30 22:49:10|80.59|77.99|80.59|77.99|80.59|77.99|80.59|77.99|0
1638312560000|2021-11-30 22:49:20|80.6|78|80.6|78|80.6|78|80.6|78|0
1638312570000|2021-11-30 22:49:30|80.57|77.97|80.59|77.99|80.59|77.99|80.57|77.97|0
1638312600000|2021-11-30 22:50:00|80.57|77.97|80.56|77.96|80.57|77.97|80.56|77.96|0
1638312610000|2021-11-30 22:50:10|80.55|77.95|80.64|78.04|80.64|78.04|80.55|77.95|0
1638312620000|2021-11-30 22:50:20|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1638312640000|2021-11-30 22:50:40|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638312680000|2021-11-30 22:51:20|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1638312700000|2021-11-30 22:51:40|80.6|78|80.58|77.98|80.6|78|80.58|77.98|0
1638312710000|2021-11-30 22:51:50|80.57|77.97|80.58|77.98|80.58|77.98|80.57|77.97|0
1638312720000|2021-11-30 22:52:00|80.65|78.05|80.58|77.98|80.65|78.05|80.58|77.98|0
1638312730000|2021-11-30 22:52:10|80.68|78.08|80.58|77.98|80.68|78.08|80.58|77.98|0
1638312740000|2021-11-30 22:52:20|80.6|78|80.6|78|80.6|78|80.6|78|0
1638312750000|2021-11-30 22:52:30|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638312760000|2021-11-30 22:52:40|80.64|78.04|80.57|77.97|80.64|78.04|80.57|77.97|0
1638312790000|2021-11-30 22:53:10|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638312810000|2021-11-30 22:53:30|80.55|77.95|80.55|77.95|80.55|77.95|80.55|77.95|0
1638312820000|2021-11-30 22:53:40|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1638312930000|2021-11-30 22:55:30|80.57|77.97|80.57|77.97|80.57|77.97|80.57|77.97|0
1638312940000|2021-11-30 22:55:40|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1638312960000|2021-11-30 22:56:00|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1638312980000|2021-11-30 22:56:20|80.62|78.02|80.67|78.07|80.67|78.07|80.62|78.02|0
1638312990000|2021-11-30 22:56:30|80.65|78.05|80.66|78.06|80.66|78.06|80.65|78.05|0
1638313000000|2021-11-30 22:56:40|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638313010000|2021-11-30 22:56:50|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638313020000|2021-11-30 22:57:00|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1638313050000|2021-11-30 22:57:30|80.59|77.99|80.6|78|80.6|78|80.59|77.99|0
1638313060000|2021-11-30 22:57:40|80.56|77.96|80.54|77.94|80.56|77.96|80.53|77.93|0
1638313070000|2021-11-30 22:57:50|80.56|77.96|80.52|77.92|80.56|77.96|80.52|77.92|0
1638313090000|2021-11-30 22:58:10|80.51|77.91|80.51|77.91|80.51|77.91|80.51|77.91|0
1638313100000|2021-11-30 22:58:20|80.52|77.92|80.55|77.95|80.55|77.95|80.52|77.92|0
1638313110000|2021-11-30 22:58:30|80.54|77.94|80.54|77.94|80.54|77.94|80.54|77.94|0
1638313120000|2021-11-30 22:58:40|80.53|77.93|80.43|77.83|80.53|77.93|80.43|77.83|0
1638313130000|2021-11-30 22:58:50|80.47|77.87|80.45|77.85|80.47|77.87|80.45|77.85|0
1638313140000|2021-11-30 22:59:00|80.44|77.84|80.45|77.85|80.45|77.85|80.44|77.84|0
1638313150000|2021-11-30 22:59:10|80.41|77.81|80.41|77.81|80.41|77.81|80.41|77.81|0
1638313180000|2021-11-30 22:59:40|80.4|77.8|80.51|77.91|80.51|77.91|80.4|77.8|0
1638313190000|2021-11-30 22:59:50|80.49|77.89|80.43|77.83|80.49|77.89|80.43|77.83|0
1638313200000|2021-11-30 23:00:00|80.17|77.57|79.72|77.12|80.17|77.57|79.72|77.12|0
1638313210000|2021-11-30 23:00:10|79.74|77.14|79.81|77.21|79.81|77.21|79.74|77.14|0
1638313220000|2021-11-30 23:00:20|79.83|77.23|79.92|77.32|79.92|77.32|79.83|77.23|0
1638313230000|2021-11-30 23:00:30|79.87|77.27|79.87|77.27|79.87|77.27|79.87|77.27|0
1638313240000|2021-11-30 23:00:40|79.69|77.09|79.47|76.87|79.69|77.09|79.47|76.87|0
1638313250000|2021-11-30 23:00:50|79.42|76.82|79.38|76.78|79.42|76.82|79.38|76.78|0
1638313260000|2021-11-30 23:01:00|79.31|76.71|79.29|76.69|79.31|76.71|79.29|76.69|0
1638313270000|2021-11-30 23:01:10|79.27|76.67|79.2|76.6|79.27|76.67|79.16|76.56|0
1638313280000|2021-11-30 23:01:20|79.27|76.67|79.27|76.67|79.27|76.67|79.22|76.62|0
1638313290000|2021-11-30 23:01:30|79.33|76.73|79.42|76.82|79.45|76.85|79.31|76.71|0
1638313300000|2021-11-30 23:01:40|79.36|76.76|79.11|76.51|79.36|76.76|79.11|76.51|0
1638313310000|2021-11-30 23:01:50|79.07|76.47|79|76.4|79.07|76.47|79|76.4|0
1638313320000|2021-11-30 23:02:00|79.02|76.42|78.89|76.29|79.02|76.42|78.89|76.29|0
1638313330000|2021-11-30 23:02:10|78.93|76.33|79.07|76.47|79.07|76.47|78.93|76.33|0
1638313340000|2021-11-30 23:02:20|79.02|76.42|79.04|76.44|79.04|76.44|78.93|76.33|0
1638313350000|2021-11-30 23:02:30|79|76.4|78.89|76.29|79|76.4|78.89|76.29|0
1638313360000|2021-11-30 23:02:40|78.87|76.27|78.8|76.2|78.87|76.27|78.8|76.2|0
1638313370000|2021-11-30 23:02:50|78.84|76.24|78.89|76.29|78.89|76.29|78.84|76.24|0
1638313380000|2021-11-30 23:03:00|78.91|76.31|78.98|76.38|78.98|76.38|78.91|76.31|0
1638313390000|2021-11-30 23:03:10|79.06|76.46|79.02|76.42|79.06|76.46|79.02|76.42|0
1638313400000|2021-11-30 23:03:20|79|76.4|79.02|76.42|79.02|76.42|78.98|76.38|0
1638313410000|2021-11-30 23:03:30|78.98|76.38|79.02|76.42|79.02|76.42|78.98|76.38|0
1638313420000|2021-11-30 23:03:40|79.06|76.46|79.11|76.51|79.11|76.51|79.06|76.46|0
1638313430000|2021-11-30 23:03:50|79.2|76.6|79|76.4|79.2|76.6|79|76.4|0
1638313440000|2021-11-30 23:04:00|78.98|76.38|79.02|76.42|79.02|76.42|78.98|76.38|0
1638313450000|2021-11-30 23:04:10|79.06|76.46|79.11|76.51|79.11|76.51|79.06|76.46|0
1638313460000|2021-11-30 23:04:20|79.09|76.49|79.06|76.46|79.09|76.49|79.06|76.46|0
1638313470000|2021-11-30 23:04:30|79.02|76.42|79.06|76.46|79.06|76.46|79.02|76.42|0
1638313480000|2021-11-30 23:04:40|79.02|76.42|79.11|76.51|79.11|76.51|79.02|76.42|0
1638313490000|2021-11-30 23:04:50|79.15|76.55|79.29|76.69|79.29|76.69|79.15|76.55|0
1638313500000|2021-11-30 23:05:00|79.22|76.62|79.15|76.55|79.22|76.62|79.15|76.55|0
1638313510000|2021-11-30 23:05:10|79.11|76.51|79.2|76.6|79.2|76.6|79.11|76.51|0
1638313520000|2021-11-30 23:05:20|79.22|76.62|79.29|76.69|79.29|76.69|79.2|76.6|0
1638313530000|2021-11-30 23:05:30|79.15|76.55|79.2|76.6|79.2|76.6|79.15|76.55|0
1638313540000|2021-11-30 23:05:40|79.24|76.64|79.33|76.73|79.33|76.73|79.24|76.64|0
1638313560000|2021-11-30 23:06:00|79.29|76.69|79.35|76.75|79.35|76.75|79.29|76.69|0
1638313570000|2021-11-30 23:06:10|79.38|76.78|79.46|76.86|79.46|76.86|79.38|76.78|0
1638313580000|2021-11-30 23:06:20|79.51|76.91|79.42|76.82|79.51|76.91|79.42|76.82|0
1638313590000|2021-11-30 23:06:30|79.46|76.86|79.42|76.82|79.46|76.86|79.42|76.82|0
1638313600000|2021-11-30 23:06:40|79.38|76.78|79.4|76.8|79.42|76.82|79.38|76.78|0
1638313610000|2021-11-30 23:06:50|79.35|76.75|79.38|76.78|79.49|76.89|79.35|76.75|0
1638313620000|2021-11-30 23:07:00|79.44|76.84|79.55|76.95|79.55|76.95|79.42|76.82|0
1638313630000|2021-11-30 23:07:10|79.6|77|79.55|76.95|79.64|77.04|79.55|76.95|0
1638313640000|2021-11-30 23:07:20|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1638313650000|2021-11-30 23:07:30|79.51|76.91|79.42|76.82|79.51|76.91|79.37|76.77|0
1638313660000|2021-11-30 23:07:40|79.4|76.8|79.37|76.77|79.4|76.8|79.35|76.75|0
1638313670000|2021-11-30 23:07:50|79.4|76.8|79.4|76.8|79.4|76.8|79.4|76.8|0
1638313680000|2021-11-30 23:08:00|79.42|76.82|79.42|76.82|79.42|76.82|79.42|76.82|0
1638313690000|2021-11-30 23:08:10|79.37|76.77|79.42|76.82|79.42|76.82|79.37|76.77|0
1638313700000|2021-11-30 23:08:20|79.46|76.86|79.55|76.95|79.55|76.95|79.46|76.86|0
1638313710000|2021-11-30 23:08:30|79.6|77|79.6|77|79.6|77|79.6|77|0
1638313720000|2021-11-30 23:08:40|79.55|76.95|79.55|76.95|79.55|76.95|79.55|76.95|0
1638313730000|2021-11-30 23:08:50|79.6|77|79.64|77.04|79.67|77.07|79.6|77|0
1638313740000|2021-11-30 23:09:00|79.6|77|79.6|77|79.6|77|79.6|77|0
1638313750000|2021-11-30 23:09:10|79.64|77.04|79.64|77.04|79.64|77.04|79.64|77.04|0
1638313760000|2021-11-30 23:09:20|79.69|77.09|79.62|77.02|79.69|77.09|79.62|77.02|0
1638313770000|2021-11-30 23:09:30|79.64|77.04|79.64|77.04|79.64|77.04|79.64|77.04|0
1638313780000|2021-11-30 23:09:40|79.6|77|79.69|77.09|79.69|77.09|79.6|77|0
1638313790000|2021-11-30 23:09:50|79.67|77.07|79.69|77.09|79.69|77.09|79.67|77.07|0
1638313800000|2021-11-30 23:10:00|79.73|77.13|79.55|76.95|79.73|77.13|79.55|76.95|0
1638313810000|2021-11-30 23:10:10|79.6|77|79.64|77.04|79.64|77.04|79.6|77|0
1638313820000|2021-11-30 23:10:20|79.69|77.09|79.78|77.18|79.78|77.18|79.69|77.09|0
1638313830000|2021-11-30 23:10:30|79.8|77.2|79.87|77.27|79.87|77.27|79.78|77.18|0
1638313840000|2021-11-30 23:10:40|79.82|77.22|79.87|77.27|79.91|77.31|79.82|77.22|0
1638313850000|2021-11-30 23:10:50|79.82|77.22|79.87|77.27|79.87|77.27|79.82|77.22|0
1638313860000|2021-11-30 23:11:00|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1638313870000|2021-11-30 23:11:10|79.96|77.36|79.96|77.36|79.96|77.36|79.96|77.36|0
1638313880000|2021-11-30 23:11:20|79.91|77.31|79.96|77.36|79.96|77.36|79.91|77.31|0
1638313900000|2021-11-30 23:11:40|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1638313910000|2021-11-30 23:11:50|79.87|77.27|79.82|77.22|79.87|77.27|79.82|77.22|0
1638313920000|2021-11-30 23:12:00|79.78|77.18|79.82|77.22|79.82|77.22|79.78|77.18|0
1638313930000|2021-11-30 23:12:10|79.78|77.18|79.82|77.22|79.82|77.22|79.78|77.18|0
1638313940000|2021-11-30 23:12:20|79.86|77.26|79.86|77.26|79.86|77.26|79.86|77.26|0
1638313950000|2021-11-30 23:12:30|79.93|77.33|79.95|77.35|79.95|77.35|79.91|77.31|0
1638313960000|2021-11-30 23:12:40|80|77.4|80|77.4|80|77.4|80|77.4|0
1638313970000|2021-11-30 23:12:50|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1638313980000|2021-11-30 23:13:00|79.91|77.31|79.86|77.26|79.91|77.31|79.86|77.26|0
1638313990000|2021-11-30 23:13:10|79.82|77.22|79.86|77.26|79.86|77.26|79.82|77.22|0
1638314000000|2021-11-30 23:13:20|79.82|77.22|79.91|77.31|79.91|77.31|79.82|77.22|0
1638314010000|2021-11-30 23:13:30|79.93|77.33|80|77.4|80.04|77.44|79.93|77.33|0
1638314020000|2021-11-30 23:13:40|79.98|77.38|79.95|77.35|79.98|77.38|79.95|77.35|0
1638314030000|2021-11-30 23:13:50|79.86|77.26|79.95|77.35|79.95|77.35|79.86|77.26|0
1638314040000|2021-11-30 23:14:00|80|77.4|79.95|77.35|80|77.4|79.95|77.35|0
1638314050000|2021-11-30 23:14:10|79.98|77.38|80|77.4|80|77.4|79.98|77.38|0
1638314070000|2021-11-30 23:14:30|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1638314080000|2021-11-30 23:14:40|80|77.4|80|77.4|80.04|77.44|80|77.4|0
1638314090000|2021-11-30 23:14:50|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1638314100000|2021-11-30 23:15:00|79.86|77.26|79.82|77.22|79.86|77.26|79.82|77.22|0
1638314110000|2021-11-30 23:15:10|79.84|77.24|79.73|77.13|79.84|77.24|79.73|77.13|0
1638314120000|2021-11-30 23:15:20|79.68|77.08|79.68|77.08|79.73|77.13|79.68|77.08|0
1638314130000|2021-11-30 23:15:30|79.73|77.13|79.73|77.13|79.73|77.13|79.68|77.08|0
1638314140000|2021-11-30 23:15:40|79.68|77.08|79.71|77.11|79.73|77.13|79.68|77.08|0
1638314150000|2021-11-30 23:15:50|79.68|77.08|79.73|77.13|79.73|77.13|79.68|77.08|0
1638314170000|2021-11-30 23:16:10|79.71|77.11|79.68|77.08|79.73|77.13|79.68|77.08|0
1638314180000|2021-11-30 23:16:20|79.73|77.13|79.73|77.13|79.73|77.13|79.73|77.13|0
1638314190000|2021-11-30 23:16:30|79.68|77.08|79.68|77.08|79.68|77.08|79.68|77.08|0
1638314200000|2021-11-30 23:16:40|79.73|77.13|79.73|77.13|79.73|77.13|79.73|77.13|0
1638314230000|2021-11-30 23:17:10|79.91|77.31|79.91|77.31|79.91|77.31|79.82|77.22|0
1638314240000|2021-11-30 23:17:20|80|77.4|80|77.4|80.04|77.44|80|77.4|0
1638314250000|2021-11-30 23:17:30|80.04|77.44|79.91|77.31|80.13|77.53|79.91|77.31|0
1638314260000|2021-11-30 23:17:40|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1638314280000|2021-11-30 23:18:00|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1638314290000|2021-11-30 23:18:10|79.95|77.35|80|77.4|80|77.4|79.95|77.35|0
1638314300000|2021-11-30 23:18:20|80.09|77.49|80.04|77.44|80.09|77.49|80.04|77.44|0
1638314320000|2021-11-30 23:18:40|80.09|77.49|80.18|77.58|80.18|77.58|80.09|77.49|0
1638314330000|2021-11-30 23:18:50|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1638314340000|2021-11-30 23:19:00|80.09|77.49|80.13|77.53|80.13|77.53|80.09|77.49|0
1638314350000|2021-11-30 23:19:10|80.18|77.58|80.13|77.53|80.18|77.58|80.13|77.53|0
1638314370000|2021-11-30 23:19:30|80.22|77.62|80.18|77.58|80.22|77.62|80.18|77.58|0
1638314390000|2021-11-30 23:19:50|80.2|77.6|80.22|77.62|80.22|77.62|80.18|77.58|0
1638314400000|2021-11-30 23:20:00|79.95|77.35|79.86|77.26|79.95|77.35|79.86|77.26|0
1638314410000|2021-11-30 23:20:10|79.9|77.3|79.99|77.39|79.99|77.39|79.9|77.3|0
1638314420000|2021-11-30 23:20:20|80.04|77.44|79.99|77.39|80.04|77.44|79.99|77.39|0
1638314450000|2021-11-30 23:20:50|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1638314460000|2021-11-30 23:21:00|80.08|77.48|80.17|77.57|80.17|77.57|80.08|77.48|0
1638314480000|2021-11-30 23:21:20|80.13|77.53|80.08|77.48|80.13|77.53|80.08|77.48|0
1638314490000|2021-11-30 23:21:30|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1638314500000|2021-11-30 23:21:40|80.17|77.57|80.22|77.62|80.22|77.62|80.17|77.57|0
1638314510000|2021-11-30 23:21:50|80.17|77.57|80.26|77.66|80.26|77.66|80.17|77.57|0
1638314540000|2021-11-30 23:22:20|80.22|77.62|80.22|77.62|80.22|77.62|80.22|77.62|0
1638314550000|2021-11-30 23:22:30|80.17|77.57|80.22|77.62|80.22|77.62|80.13|77.53|0
1638314560000|2021-11-30 23:22:40|80.26|77.66|80.26|77.66|80.26|77.66|80.26|77.66|0
1638314570000|2021-11-30 23:22:50|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1638314580000|2021-11-30 23:23:00|80.35|77.75|80.22|77.62|80.4|77.8|80.22|77.62|0
1638314590000|2021-11-30 23:23:10|80.26|77.66|80.22|77.62|80.26|77.66|80.22|77.62|0
1638314600000|2021-11-30 23:23:20|80.04|77.44|79.99|77.39|80.04|77.44|79.99|77.39|0
1638314610000|2021-11-30 23:23:30|80.04|77.44|79.95|77.35|80.04|77.44|79.95|77.35|0
1638314620000|2021-11-30 23:23:40|79.99|77.39|79.99|77.39|79.99|77.39|79.99|77.39|0
1638314630000|2021-11-30 23:23:50|79.95|77.35|80.08|77.48|80.08|77.48|79.95|77.35|0
1638314640000|2021-11-30 23:24:00|80.13|77.53|80.13|77.53|80.13|77.53|80.08|77.48|0
1638314650000|2021-11-30 23:24:10|80.26|77.66|80.22|77.62|80.26|77.66|80.22|77.62|0
1638314660000|2021-11-30 23:24:20|80.26|77.66|80.22|77.62|80.26|77.66|80.22|77.62|0
1638314670000|2021-11-30 23:24:30|80.17|77.57|80.13|77.53|80.17|77.57|80.13|77.53|0
1638314680000|2021-11-30 23:24:40|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1638314690000|2021-11-30 23:24:50|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1638314700000|2021-11-30 23:25:00|80.08|77.48|80.04|77.44|80.13|77.53|80.04|77.44|0
1638314710000|2021-11-30 23:25:10|79.99|77.39|79.95|77.35|79.99|77.39|79.95|77.35|0
1638314720000|2021-11-30 23:25:20|79.99|77.39|79.95|77.35|79.99|77.39|79.95|77.35|0
1638314730000|2021-11-30 23:25:30|79.86|77.26|79.72|77.12|79.86|77.26|79.72|77.12|0
1638314750000|2021-11-30 23:25:50|79.75|77.15|79.77|77.17|79.77|77.17|79.72|77.12|0
1638314760000|2021-11-30 23:26:00|79.83|77.23|79.81|77.21|79.83|77.23|79.81|77.21|0
1638314770000|2021-11-30 23:26:10|79.9|77.3|79.9|77.3|79.95|77.35|79.9|77.3|0
1638314780000|2021-11-30 23:26:20|79.95|77.35|80.04|77.44|80.04|77.44|79.95|77.35|0
1638314790000|2021-11-30 23:26:30|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1638314800000|2021-11-30 23:26:40|79.99|77.39|80.04|77.44|80.08|77.48|79.99|77.39|0
1638314820000|2021-11-30 23:27:00|80.08|77.48|80.04|77.44|80.08|77.48|80.04|77.44|0
1638314830000|2021-11-30 23:27:10|80.01|77.41|80.04|77.44|80.04|77.44|80.01|77.41|0
1638314840000|2021-11-30 23:27:20|80.08|77.48|80.04|77.44|80.08|77.48|80.04|77.44|0
1638314850000|2021-11-30 23:27:30|80.08|77.48|80.04|77.44|80.08|77.48|80.04|77.44|0
1638314870000|2021-11-30 23:27:50|80.08|77.48|80.17|77.57|80.17|77.57|80.08|77.48|0
1638314880000|2021-11-30 23:28:00|80.13|77.53|80.1|77.5|80.13|77.53|80.1|77.5|0
1638314890000|2021-11-30 23:28:10|80.08|77.48|80.03|77.43|80.08|77.48|80.03|77.43|0
1638314900000|2021-11-30 23:28:20|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1638314910000|2021-11-30 23:28:30|80.12|77.52|80.08|77.48|80.12|77.52|80.08|77.48|0
1638314920000|2021-11-30 23:28:40|80.03|77.43|80.08|77.48|80.08|77.48|80.03|77.43|0
1638314930000|2021-11-30 23:28:50|80.03|77.43|80.03|77.43|80.03|77.43|80.03|77.43|0
1638314950000|2021-11-30 23:29:10|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1638314960000|2021-11-30 23:29:20|80.12|77.52|80.12|77.52|80.12|77.52|80.12|77.52|0
1638314970000|2021-11-30 23:29:30|80.03|77.43|80.03|77.43|80.03|77.43|80.03|77.43|0
1638314980000|2021-11-30 23:29:40|80.01|77.41|80.03|77.43|80.03|77.43|80.01|77.41|0
1638314990000|2021-11-30 23:29:50|80.08|77.48|80.12|77.52|80.12|77.52|80.08|77.48|0
1638315000000|2021-11-30 23:30:00|80.03|77.43|79.67|77.07|80.03|77.43|79.67|77.07|0
1638315010000|2021-11-30 23:30:10|79.76|77.16|79.81|77.21|79.81|77.21|79.76|77.16|0
1638315020000|2021-11-30 23:30:20|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1638315030000|2021-11-30 23:30:30|79.9|77.3|79.9|77.3|79.9|77.3|79.85|77.25|0
1638315040000|2021-11-30 23:30:40|79.94|77.34|79.9|77.3|79.94|77.34|79.9|77.3|0
1638315050000|2021-11-30 23:30:50|79.81|77.21|79.85|77.25|79.85|77.25|79.81|77.21|0
1638315060000|2021-11-30 23:31:00|79.81|77.21|79.67|77.07|79.81|77.21|79.67|77.07|0
1638315070000|2021-11-30 23:31:10|79.72|77.12|79.67|77.07|79.72|77.12|79.67|77.07|0
1638315080000|2021-11-30 23:31:20|79.76|77.16|79.81|77.21|79.81|77.21|79.76|77.16|0
1638315090000|2021-11-30 23:31:30|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1638315100000|2021-11-30 23:31:40|79.76|77.16|79.72|77.12|79.76|77.16|79.72|77.12|0
1638315110000|2021-11-30 23:31:50|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1638315120000|2021-11-30 23:32:00|79.65|77.05|79.67|77.07|79.67|77.07|79.63|77.03|0
1638315130000|2021-11-30 23:32:10|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1638315150000|2021-11-30 23:32:30|79.67|77.07|79.72|77.12|79.72|77.12|79.67|77.07|0
1638315160000|2021-11-30 23:32:40|79.76|77.16|79.81|77.21|79.81|77.21|79.76|77.16|0
1638315180000|2021-11-30 23:33:00|79.74|77.14|79.76|77.16|79.81|77.21|79.74|77.14|0
1638315190000|2021-11-30 23:33:10|79.81|77.21|79.72|77.12|79.81|77.21|79.72|77.12|0
1638315200000|2021-11-30 23:33:20|79.67|77.07|79.67|77.07|79.72|77.12|79.63|77.03|0
1638315210000|2021-11-30 23:33:30|79.63|77.03|79.63|77.03|79.63|77.03|79.58|76.98|0
1638315220000|2021-11-30 23:33:40|79.67|77.07|79.63|77.03|79.67|77.07|79.58|76.98|0
1638315230000|2021-11-30 23:33:50|79.67|77.07|79.76|77.16|79.76|77.16|79.67|77.07|0
1638315270000|2021-11-30 23:34:30|79.72|77.12|79.72|77.12|79.72|77.12|79.72|77.12|0
1638315280000|2021-11-30 23:34:40|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1638315290000|2021-11-30 23:34:50|79.85|77.25|79.85|77.25|79.9|77.3|79.85|77.25|0
1638315300000|2021-11-30 23:35:00|79.76|77.16|79.67|77.07|79.76|77.16|79.67|77.07|0
1638315310000|2021-11-30 23:35:10|79.76|77.16|79.76|77.16|79.76|77.16|79.74|77.14|0
1638315320000|2021-11-30 23:35:20|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1638315330000|2021-11-30 23:35:30|79.76|77.16|79.72|77.12|79.76|77.16|79.72|77.12|0
1638315340000|2021-11-30 23:35:40|79.76|77.16|79.76|77.16|79.81|77.21|79.76|77.16|0
1638315350000|2021-11-30 23:35:50|79.81|77.21|79.76|77.16|79.81|77.21|79.76|77.16|0
1638315360000|2021-11-30 23:36:00|79.72|77.12|79.72|77.12|79.72|77.12|79.72|77.12|0
1638315370000|2021-11-30 23:36:10|79.67|77.07|79.76|77.16|79.76|77.16|79.67|77.07|0
1638315390000|2021-11-30 23:36:30|79.71|77.11|79.71|77.11|79.71|77.11|79.67|77.07|0
1638315400000|2021-11-30 23:36:40|79.76|77.16|79.76|77.16|79.76|77.16|79.76|77.16|0
1638315410000|2021-11-30 23:36:50|79.83|77.23|79.8|77.2|79.85|77.25|79.8|77.2|0
1638315420000|2021-11-30 23:37:00|79.76|77.16|79.76|77.16|79.8|77.2|79.76|77.16|0
1638315430000|2021-11-30 23:37:10|79.71|77.11|79.76|77.16|79.76|77.16|79.71|77.11|0
1638315440000|2021-11-30 23:37:20|79.8|77.2|79.89|77.29|79.89|77.29|79.8|77.2|0
1638315450000|2021-11-30 23:37:30|79.94|77.34|79.89|77.29|79.94|77.34|79.89|77.29|0
1638315460000|2021-11-30 23:37:40|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1638315470000|2021-11-30 23:37:50|79.94|77.34|79.98|77.38|79.98|77.38|79.94|77.34|0
1638315480000|2021-11-30 23:38:00|80.05|77.45|80.12|77.52|80.12|77.52|80.05|77.45|0
1638315490000|2021-11-30 23:38:10|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1638315510000|2021-11-30 23:38:30|80.16|77.56|80.16|77.56|80.16|77.56|80.12|77.52|0
1638315520000|2021-11-30 23:38:40|80.12|77.52|80.16|77.56|80.16|77.56|80.12|77.52|0
1638315530000|2021-11-30 23:38:50|80.12|77.52|80.16|77.56|80.16|77.56|80.12|77.52|0
1638315540000|2021-11-30 23:39:00|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1638315550000|2021-11-30 23:39:10|80.07|77.47|79.98|77.38|80.07|77.47|79.98|77.38|0
1638315560000|2021-11-30 23:39:20|80.07|77.47|80.12|77.52|80.12|77.52|80.07|77.47|0
1638315570000|2021-11-30 23:39:30|80.07|77.47|80.03|77.43|80.07|77.47|80.03|77.43|0
1638315600000|2021-11-30 23:40:00|79.98|77.38|80.03|77.43|80.03|77.43|79.98|77.38|0
1638315610000|2021-11-30 23:40:10|80.12|77.52|80.12|77.52|80.12|77.52|80.12|77.52|0
1638315620000|2021-11-30 23:40:20|80.16|77.56|80.12|77.52|80.16|77.56|80.12|77.52|0
1638315630000|2021-11-30 23:40:30|80.16|77.56|80.12|77.52|80.16|77.56|80.12|77.52|0
1638315650000|2021-11-30 23:40:50|80.07|77.47|80.25|77.65|80.25|77.65|80.07|77.47|0
1638315660000|2021-11-30 23:41:00|80.21|77.61|80.12|77.52|80.21|77.61|80.12|77.52|0
1638315670000|2021-11-30 23:41:10|80.16|77.56|80.12|77.52|80.16|77.56|80.12|77.52|0
1638315680000|2021-11-30 23:41:20|80.16|77.56|80.12|77.52|80.16|77.56|80.12|77.52|0
1638315700000|2021-11-30 23:41:40|80.07|77.47|80.03|77.43|80.07|77.47|80.03|77.43|0
1638315710000|2021-11-30 23:41:50|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1638315720000|2021-11-30 23:42:00|79.94|77.34|80.03|77.43|80.03|77.43|79.94|77.34|0
1638315730000|2021-11-30 23:42:10|80.07|77.47|80.07|77.47|80.07|77.47|80.07|77.47|0
1638315740000|2021-11-30 23:42:20|80.16|77.56|80.16|77.56|80.16|77.56|80.16|77.56|0
1638315760000|2021-11-30 23:42:40|80.21|77.61|80.34|77.74|80.34|77.74|80.21|77.61|0
1638315770000|2021-11-30 23:42:50|80.39|77.79|80.52|77.92|80.52|77.92|80.39|77.79|0
1638315780000|2021-11-30 23:43:00|80.61|78.01|80.75|78.15|80.75|78.15|80.61|78.01|0
1638315790000|2021-11-30 23:43:10|80.77|78.17|80.79|78.19|80.79|78.19|80.75|78.15|0
1638315800000|2021-11-30 23:43:20|80.75|78.15|80.79|78.19|80.79|78.19|80.75|78.15|0
1638315810000|2021-11-30 23:43:30|80.75|78.15|80.77|78.17|80.79|78.19|80.75|78.15|0
1638315820000|2021-11-30 23:43:40|80.75|78.15|80.75|78.15|80.79|78.19|80.75|78.15|0
1638315830000|2021-11-30 23:43:50|80.79|78.19|80.75|78.15|80.79|78.19|80.75|78.15|0
1638315840000|2021-11-30 23:44:00|80.79|78.19|80.79|78.19|80.79|78.19|80.79|78.19|0
1638315850000|2021-11-30 23:44:10|80.75|78.15|80.79|78.19|80.79|78.19|80.75|78.15|0
1638315860000|2021-11-30 23:44:20|80.93|78.33|80.93|78.33|80.93|78.33|80.93|78.33|0
1638315870000|2021-11-30 23:44:30|80.88|78.28|80.79|78.19|80.88|78.28|80.79|78.19|0
1638315880000|2021-11-30 23:44:40|80.75|78.15|80.93|78.33|80.95|78.35|80.75|78.15|0
1638315890000|2021-11-30 23:44:50|80.88|78.28|80.93|78.33|80.93|78.33|80.88|78.28|0
1638315900000|2021-11-30 23:45:00|80.91|78.31|80.88|78.28|80.91|78.31|80.88|78.28|0
1638315930000|2021-11-30 23:45:30|80.84|78.24|80.79|78.19|80.84|78.24|80.79|78.19|0
1638315940000|2021-11-30 23:45:40|80.73|78.13|80.75|78.15|80.79|78.19|80.73|78.13|0
1638315950000|2021-11-30 23:45:50|80.73|78.13|80.7|78.1|80.73|78.13|80.7|78.1|0
1638315960000|2021-11-30 23:46:00|80.75|78.15|80.79|78.19|80.79|78.19|80.75|78.15|0
1638315970000|2021-11-30 23:46:10|80.75|78.15|80.7|78.1|80.75|78.15|80.7|78.1|0
1638315990000|2021-11-30 23:46:30|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1638316000000|2021-11-30 23:46:40|80.61|78.01|80.57|77.97|80.61|78.01|80.52|77.92|0
1638316010000|2021-11-30 23:46:50|80.52|77.92|80.52|77.92|80.52|77.92|80.52|77.92|0
1638316020000|2021-11-30 23:47:00|80.47|77.87|80.47|77.87|80.47|77.87|80.47|77.87|0
1638316030000|2021-11-30 23:47:10|80.52|77.92|80.47|77.87|80.52|77.92|80.47|77.87|0
1638316040000|2021-11-30 23:47:20|80.43|77.83|80.38|77.78|80.43|77.83|80.38|77.78|0
1638316050000|2021-11-30 23:47:30|80.34|77.74|80.36|77.76|80.36|77.76|80.34|77.74|0
1638316060000|2021-11-30 23:47:40|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1638316070000|2021-11-30 23:47:50|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1638316080000|2021-11-30 23:48:00|80.52|77.92|80.52|77.92|80.52|77.92|80.52|77.92|0
1638316090000|2021-11-30 23:48:10|80.47|77.87|80.47|77.87|80.47|77.87|80.47|77.87|0
1638316100000|2021-11-30 23:48:20|80.52|77.92|80.47|77.87|80.52|77.92|80.47|77.87|0
1638316120000|2021-11-30 23:48:40|80.52|77.92|80.52|77.92|80.52|77.92|80.52|77.92|0
1638316140000|2021-11-30 23:49:00|80.61|78.01|80.79|78.19|80.79|78.19|80.61|78.01|0
1638316150000|2021-11-30 23:49:10|80.84|78.24|80.88|78.28|80.93|78.33|80.84|78.24|0
1638316160000|2021-11-30 23:49:20|80.93|78.33|81.06|78.46|81.06|78.46|80.93|78.33|0
1638316170000|2021-11-30 23:49:30|81.11|78.51|81.06|78.46|81.11|78.51|81.02|78.42|0
1638316180000|2021-11-30 23:49:40|81.2|78.6|81.38|78.78|81.38|78.78|81.2|78.6|0
1638316190000|2021-11-30 23:49:50|81.43|78.83|81.2|78.6|81.43|78.83|81.2|78.6|0
1638316200000|2021-11-30 23:50:00|81.11|78.51|81.02|78.42|81.11|78.51|81.02|78.42|0
1638316210000|2021-11-30 23:50:10|81.11|78.51|81.06|78.46|81.11|78.51|81.06|78.46|0
1638316220000|2021-11-30 23:50:20|81.11|78.51|81.06|78.46|81.11|78.51|81.06|78.46|0
1638316230000|2021-11-30 23:50:30|81.02|78.42|80.97|78.37|81.02|78.42|80.97|78.37|0
1638316240000|2021-11-30 23:50:40|80.93|78.33|80.93|78.33|80.97|78.37|80.93|78.33|0
1638316250000|2021-11-30 23:50:50|80.97|78.37|80.97|78.37|80.97|78.37|80.93|78.33|0
1638316260000|2021-11-30 23:51:00|81.02|78.42|81.06|78.46|81.06|78.46|81.02|78.42|0
1638316270000|2021-11-30 23:51:10|80.99|78.39|80.86|78.26|81.02|78.42|80.86|78.26|0
1638316280000|2021-11-30 23:51:20|80.83|78.23|80.83|78.23|80.88|78.28|80.83|78.23|0
1638316290000|2021-11-30 23:51:30|80.74|78.14|80.83|78.23|80.83|78.23|80.74|78.14|0
1638316300000|2021-11-30 23:51:40|80.79|78.19|80.79|78.19|80.83|78.23|80.79|78.19|0
1638316310000|2021-11-30 23:51:50|80.74|78.14|80.74|78.14|80.74|78.14|80.7|78.1|0
1638316320000|2021-11-30 23:52:00|80.72|78.12|80.7|78.1|80.79|78.19|80.7|78.1|0
1638316330000|2021-11-30 23:52:10|80.74|78.14|80.7|78.1|80.77|78.17|80.7|78.1|0
1638316340000|2021-11-30 23:52:20|80.65|78.05|80.65|78.05|80.68|78.08|80.65|78.05|0
1638316350000|2021-11-30 23:52:30|80.68|78.08|80.7|78.1|80.7|78.1|80.65|78.05|0
1638316360000|2021-11-30 23:52:40|80.79|78.19|80.79|78.19|80.83|78.23|80.79|78.19|0
1638316370000|2021-11-30 23:52:50|80.74|78.14|80.74|78.14|80.74|78.14|80.7|78.1|0
1638316380000|2021-11-30 23:53:00|80.79|78.19|80.92|78.32|80.92|78.32|80.79|78.19|0
1638316390000|2021-11-30 23:53:10|80.95|78.35|80.88|78.28|80.95|78.35|80.88|78.28|0
1638316400000|2021-11-30 23:53:20|80.86|78.26|80.83|78.23|80.88|78.28|80.83|78.23|0
1638316410000|2021-11-30 23:53:30|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1638316420000|2021-11-30 23:53:40|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1638316430000|2021-11-30 23:53:50|80.74|78.14|80.7|78.1|80.74|78.14|80.7|78.1|0
1638316440000|2021-11-30 23:54:00|80.74|78.14|80.7|78.1|80.74|78.14|80.7|78.1|0
1638316450000|2021-11-30 23:54:10|80.67|78.07|80.65|78.05|80.67|78.07|80.65|78.05|0
1638316460000|2021-11-30 23:54:20|80.74|78.14|80.79|78.19|80.79|78.19|80.74|78.14|0
1638316470000|2021-11-30 23:54:30|80.83|78.23|80.83|78.23|80.83|78.23|80.83|78.23|0
1638316480000|2021-11-30 23:54:40|80.79|78.19|80.79|78.19|80.79|78.19|80.79|78.19|0
1638316490000|2021-11-30 23:54:50|80.74|78.14|80.88|78.28|80.88|78.28|80.74|78.14|0
1638316500000|2021-11-30 23:55:00|80.86|78.26|80.79|78.19|80.86|78.26|80.79|78.19|0
1638316510000|2021-11-30 23:55:10|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1638316520000|2021-11-30 23:55:20|80.76|78.16|80.79|78.19|80.79|78.19|80.76|78.16|0
1638316540000|2021-11-30 23:55:40|80.83|78.23|80.83|78.23|80.83|78.23|80.83|78.23|0
1638316550000|2021-11-30 23:55:50|80.79|78.19|80.81|78.21|80.83|78.23|80.79|78.19|0
1638316560000|2021-11-30 23:56:00|80.79|78.19|80.79|78.19|80.79|78.19|80.74|78.14|0
1638316570000|2021-11-30 23:56:10|80.81|78.21|80.79|78.19|80.81|78.21|80.79|78.19|0
1638316580000|2021-11-30 23:56:20|80.81|78.21|80.88|78.28|80.88|78.28|80.81|78.21|0
1638316590000|2021-11-30 23:56:30|80.97|78.37|80.79|78.19|81.01|78.41|80.79|78.19|0
1638316610000|2021-11-30 23:56:50|80.74|78.14|80.81|78.21|80.81|78.21|80.74|78.14|0
1638316620000|2021-11-30 23:57:00|80.83|78.23|80.79|78.19|80.83|78.23|80.79|78.19|0
1638316630000|2021-11-30 23:57:10|80.83|78.23|80.79|78.19|80.83|78.23|80.79|78.19|0
1638316640000|2021-11-30 23:57:20|80.74|78.14|80.83|78.23|80.83|78.23|80.74|78.14|0
1638316650000|2021-11-30 23:57:30|80.81|78.21|80.79|78.19|80.81|78.21|80.76|78.16|0
1638316660000|2021-11-30 23:57:40|80.83|78.23|80.95|78.35|80.97|78.37|80.83|78.23|0
1638316670000|2021-11-30 23:57:50|80.92|78.32|81.01|78.41|81.01|78.41|80.92|78.32|0
1638316680000|2021-11-30 23:58:00|80.97|78.37|81.01|78.41|81.01|78.41|80.95|78.35|0
1638316690000|2021-11-30 23:58:10|80.99|78.39|81.01|78.41|81.01|78.41|80.99|78.39|0
1638316700000|2021-11-30 23:58:20|80.97|78.37|80.83|78.23|80.97|78.37|80.83|78.23|0
1638316710000|2021-11-30 23:58:30|80.81|78.21|80.78|78.18|80.81|78.21|80.78|78.18|0
1638316720000|2021-11-30 23:58:40|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1638316730000|2021-11-30 23:58:50|80.69|78.09|80.69|78.09|80.69|78.09|80.69|78.09|0
1638316740000|2021-11-30 23:59:00|80.78|78.18|80.74|78.14|80.78|78.18|80.69|78.09|0
1638316750000|2021-11-30 23:59:10|80.72|78.12|80.67|78.07|80.72|78.12|80.67|78.07|0
1638316760000|2021-11-30 23:59:20|80.72|78.12|80.65|78.05|80.72|78.12|80.65|78.05|0
1638316770000|2021-11-30 23:59:30|80.69|78.09|80.74|78.14|80.74|78.14|80.67|78.07|0
1638316780000|2021-11-30 23:59:40|80.69|78.09|80.76|78.16|80.76|78.16|80.69|78.09|0
1638316790000|2021-11-30 23:59:50|80.78|78.18|80.69|78.09|80.78|78.18|80.69|78.09|0
1638316800000|2021-12-01 00:00:00|80.6|78|80.51|77.91|80.6|78|80.51|77.91|0
1638316810000|2021-12-01 00:00:10|80.47|77.87|80.6|78|80.6|78|80.47|77.87|0
1638316830000|2021-12-01 00:00:30|80.51|77.91|80.65|78.05|80.65|78.05|80.51|77.91|0
1638316840000|2021-12-01 00:00:40|80.6|78|80.65|78.05|80.65|78.05|80.6|78|0
1638316850000|2021-12-01 00:00:50|80.6|78|80.42|77.82|80.6|78|80.42|77.82|0
1638316860000|2021-12-01 00:01:00|80.38|77.78|80.42|77.82|80.42|77.82|80.38|77.78|0
1638316870000|2021-12-01 00:01:10|80.38|77.78|80.56|77.96|80.56|77.96|80.38|77.78|0
1638316880000|2021-12-01 00:01:20|80.6|78|80.42|77.82|80.6|78|80.42|77.82|0
1638316890000|2021-12-01 00:01:30|80.37|77.77|80.37|77.77|80.37|77.77|80.33|77.73|0
1638316900000|2021-12-01 00:01:40|80.35|77.75|80.28|77.68|80.35|77.75|80.28|77.68|0
1638316910000|2021-12-01 00:01:50|80.33|77.73|80.51|77.91|80.51|77.91|80.33|77.73|0
1638316920000|2021-12-01 00:02:00|80.47|77.87|80.33|77.73|80.47|77.87|80.33|77.73|0
1638316930000|2021-12-01 00:02:10|80.28|77.68|80.28|77.68|80.33|77.73|80.28|77.68|0
1638316940000|2021-12-01 00:02:20|80.33|77.73|80.28|77.68|80.33|77.73|80.28|77.68|0
1638316950000|2021-12-01 00:02:30|80.31|77.71|80.28|77.68|80.31|77.71|80.28|77.68|0
1638316960000|2021-12-01 00:02:40|80.26|77.66|80.33|77.73|80.33|77.73|80.26|77.66|0
1638316970000|2021-12-01 00:02:50|80.37|77.77|80.33|77.73|80.37|77.77|80.33|77.73|0
1638316980000|2021-12-01 00:03:00|80.28|77.68|80.33|77.73|80.33|77.73|80.28|77.68|0
1638316990000|2021-12-01 00:03:10|80.31|77.71|80.28|77.68|80.33|77.73|80.28|77.68|0
1638317000000|2021-12-01 00:03:20|80.33|77.73|80.33|77.73|80.37|77.77|80.33|77.73|0
1638317010000|2021-12-01 00:03:30|80.24|77.64|80.24|77.64|80.28|77.68|80.24|77.64|0
1638317020000|2021-12-01 00:03:40|80.28|77.68|80.26|77.66|80.28|77.68|80.26|77.66|0
1638317030000|2021-12-01 00:03:50|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1638317040000|2021-12-01 00:04:00|80.26|77.66|80.24|77.64|80.26|77.66|80.19|77.59|0
1638317050000|2021-12-01 00:04:10|80.19|77.59|79.92|77.32|80.19|77.59|79.92|77.32|0
1638317060000|2021-12-01 00:04:20|79.9|77.3|79.79|77.19|79.9|77.3|79.79|77.19|0
1638317070000|2021-12-01 00:04:30|79.74|77.14|79.83|77.23|79.88|77.28|79.74|77.14|0
1638317080000|2021-12-01 00:04:40|79.88|77.28|79.83|77.23|79.88|77.28|79.83|77.23|0
1638317090000|2021-12-01 00:04:50|79.74|77.14|79.83|77.23|79.83|77.23|79.74|77.14|0
1638317100000|2021-12-01 00:05:00|79.81|77.21|79.83|77.23|79.83|77.23|79.79|77.19|0
1638317110000|2021-12-01 00:05:10|79.88|77.28|79.74|77.14|79.88|77.28|79.74|77.14|0
1638317120000|2021-12-01 00:05:20|79.77|77.17|79.65|77.05|79.77|77.17|79.65|77.05|0
1638317130000|2021-12-01 00:05:30|79.63|77.03|79.63|77.03|79.65|77.05|79.61|77.01|0
1638317140000|2021-12-01 00:05:40|79.65|77.05|79.56|76.96|79.65|77.05|79.52|76.92|0
1638317150000|2021-12-01 00:05:50|79.5|76.9|79.43|76.83|79.5|76.9|79.43|76.83|0
1638317160000|2021-12-01 00:06:00|79.45|76.85|79.43|76.83|79.52|76.92|79.43|76.83|0
1638317170000|2021-12-01 00:06:10|79.38|76.78|79.38|76.78|79.45|76.85|79.38|76.78|0
1638317180000|2021-12-01 00:06:20|79.43|76.83|79.56|76.96|79.56|76.96|79.43|76.83|0
1638317190000|2021-12-01 00:06:30|79.61|77.01|79.67|77.07|79.7|77.1|79.61|77.01|0
1638317200000|2021-12-01 00:06:40|79.74|77.14|79.63|77.03|79.74|77.14|79.61|77.01|0
1638317210000|2021-12-01 00:06:50|79.61|77.01|79.74|77.14|79.74|77.14|79.61|77.01|0
1638317220000|2021-12-01 00:07:00|79.79|77.19|79.7|77.1|79.79|77.19|79.65|77.05|0
1638317230000|2021-12-01 00:07:10|79.67|77.07|79.65|77.05|79.67|77.07|79.65|77.05|0
1638317240000|2021-12-01 00:07:20|79.7|77.1|79.72|77.12|79.72|77.12|79.7|77.1|0
1638317250000|2021-12-01 00:07:30|79.74|77.14|79.74|77.14|79.74|77.14|79.72|77.12|0
1638317260000|2021-12-01 00:07:40|79.79|77.19|79.7|77.1|79.79|77.19|79.7|77.1|0
1638317270000|2021-12-01 00:07:50|79.72|77.12|79.9|77.3|79.9|77.3|79.72|77.12|0
1638317280000|2021-12-01 00:08:00|79.87|77.27|79.94|77.34|79.94|77.34|79.83|77.23|0
1638317290000|2021-12-01 00:08:10|79.92|77.32|79.78|77.18|79.92|77.32|79.78|77.18|0
1638317300000|2021-12-01 00:08:20|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1638317320000|2021-12-01 00:08:40|80.05|77.45|80.01|77.41|80.05|77.45|79.96|77.36|0
1638317330000|2021-12-01 00:08:50|80.05|77.45|80.08|77.48|80.08|77.48|80.05|77.45|0
1638317340000|2021-12-01 00:09:00|80.05|77.45|79.99|77.39|80.05|77.45|79.96|77.36|0
1638317350000|2021-12-01 00:09:10|80.01|77.41|79.92|77.32|80.01|77.41|79.92|77.32|0
1638317360000|2021-12-01 00:09:20|79.9|77.3|79.87|77.27|79.9|77.3|79.87|77.27|0
1638317370000|2021-12-01 00:09:30|79.85|77.25|79.96|77.36|79.96|77.36|79.85|77.25|0
1638317380000|2021-12-01 00:09:40|79.94|77.34|80.05|77.45|80.05|77.45|79.92|77.32|0
1638317390000|2021-12-01 00:09:50|80.14|77.54|80.14|77.54|80.14|77.54|80.1|77.5|0
1638317400000|2021-12-01 00:10:00|80.05|77.45|80.08|77.48|80.1|77.5|80.05|77.45|0
1638317410000|2021-12-01 00:10:10|80.01|77.41|80.05|77.45|80.05|77.45|79.99|77.39|0
1638317420000|2021-12-01 00:10:20|80.01|77.41|80.01|77.41|80.01|77.41|79.96|77.36|0
1638317430000|2021-12-01 00:10:30|79.99|77.39|79.96|77.36|79.99|77.39|79.96|77.36|0
1638317440000|2021-12-01 00:10:40|80.01|77.41|79.99|77.39|80.01|77.41|79.96|77.36|0
1638317450000|2021-12-01 00:10:50|80.01|77.41|79.99|77.39|80.05|77.45|79.99|77.39|0
1638317460000|2021-12-01 00:11:00|80.01|77.41|80.05|77.45|80.05|77.45|80.01|77.41|0
1638317470000|2021-12-01 00:11:10|80.1|77.5|80.01|77.41|80.1|77.5|80.01|77.41|0
1638317480000|2021-12-01 00:11:20|79.96|77.36|80.1|77.5|80.1|77.5|79.96|77.36|0
1638317490000|2021-12-01 00:11:30|80.17|77.57|80.14|77.54|80.17|77.57|80.12|77.52|0
1638317500000|2021-12-01 00:11:40|80.19|77.59|80.14|77.54|80.19|77.59|80.14|77.54|0
1638317510000|2021-12-01 00:11:50|80.12|77.52|80.1|77.5|80.12|77.52|80.1|77.5|0
1638317520000|2021-12-01 00:12:00|80.14|77.54|80.1|77.5|80.14|77.54|80.1|77.5|0
1638317530000|2021-12-01 00:12:10|80.05|77.45|80.01|77.41|80.05|77.45|80.01|77.41|0
1638317540000|2021-12-01 00:12:20|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1638317550000|2021-12-01 00:12:30|80.01|77.41|80.03|77.43|80.05|77.45|80.01|77.41|0
1638317560000|2021-12-01 00:12:40|80.01|77.41|80.03|77.43|80.05|77.45|80.01|77.41|0
1638317570000|2021-12-01 00:12:50|80.01|77.41|80.19|77.59|80.19|77.59|80.01|77.41|0
1638317580000|2021-12-01 00:13:00|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1638317590000|2021-12-01 00:13:10|80.28|77.68|80.37|77.77|80.39|77.79|80.28|77.68|0
1638317600000|2021-12-01 00:13:20|80.41|77.81|80.41|77.81|80.46|77.86|80.41|77.81|0
1638317620000|2021-12-01 00:13:40|80.46|77.86|80.5|77.9|80.55|77.95|80.46|77.86|0
1638317630000|2021-12-01 00:13:50|80.55|77.95|80.66|78.06|80.66|78.06|80.55|77.95|0
1638317640000|2021-12-01 00:14:00|80.68|78.08|80.59|77.99|80.68|78.08|80.59|77.99|0
1638317650000|2021-12-01 00:14:10|80.64|78.04|80.68|78.08|80.68|78.08|80.64|78.04|0
1638317660000|2021-12-01 00:14:20|80.59|77.99|80.59|77.99|80.64|78.04|80.59|77.99|0
1638317670000|2021-12-01 00:14:30|80.55|77.95|80.59|77.99|80.59|77.99|80.55|77.95|0
1638317680000|2021-12-01 00:14:40|80.68|78.08|80.77|78.17|80.77|78.17|80.68|78.08|0
1638317690000|2021-12-01 00:14:50|80.96|78.36|81|78.4|81.14|78.54|80.96|78.36|0
1638317700000|2021-12-01 00:15:00|81.05|78.45|80.96|78.36|81.05|78.45|80.96|78.36|0
1638317710000|2021-12-01 00:15:10|80.91|78.31|81.09|78.49|81.09|78.49|80.91|78.31|0
1638317720000|2021-12-01 00:15:20|81.14|78.54|81.14|78.54|81.14|78.54|81.09|78.49|0
1638317730000|2021-12-01 00:15:30|81.18|78.58|81.41|78.81|81.41|78.81|81.18|78.58|0
1638317740000|2021-12-01 00:15:40|81.32|78.72|81.32|78.72|81.32|78.72|81.32|78.72|0
1638317750000|2021-12-01 00:15:50|81.27|78.67|81.27|78.67|81.27|78.67|81.27|78.67|0
1638317760000|2021-12-01 00:16:00|81.37|78.77|81.37|78.77|81.41|78.81|81.37|78.77|0
1638317770000|2021-12-01 00:16:10|81.41|78.81|81.82|79.22|81.82|79.22|81.41|78.81|0
1638317780000|2021-12-01 00:16:20|81.87|79.27|81.82|79.22|81.87|79.27|81.82|79.22|0
1638317790000|2021-12-01 00:16:30|81.78|79.18|81.76|79.16|81.8|79.2|81.76|79.16|0
1638317800000|2021-12-01 00:16:40|81.78|79.18|81.96|79.36|81.96|79.36|81.78|79.18|0
1638317810000|2021-12-01 00:16:50|81.94|79.34|81.92|79.32|81.96|79.36|81.92|79.32|0
1638317820000|2021-12-01 00:17:00|81.82|79.22|81.78|79.18|81.82|79.22|81.76|79.16|0
1638317830000|2021-12-01 00:17:10|81.73|79.13|81.96|79.36|81.96|79.36|81.73|79.13|0
1638317840000|2021-12-01 00:17:20|81.99|79.39|81.94|79.34|81.99|79.39|81.94|79.34|0
1638317850000|2021-12-01 00:17:30|81.96|79.36|81.96|79.36|82.01|79.41|81.96|79.36|0
1638317860000|2021-12-01 00:17:40|82.01|79.41|81.91|79.31|82.01|79.41|81.89|79.29|0
1638317870000|2021-12-01 00:17:50|81.87|79.27|81.82|79.22|81.87|79.27|81.82|79.22|0
1638317880000|2021-12-01 00:18:00|81.87|79.27|81.94|79.34|81.94|79.34|81.82|79.22|0
1638317890000|2021-12-01 00:18:10|81.87|79.27|81.87|79.27|81.91|79.31|81.87|79.27|0
1638317900000|2021-12-01 00:18:20|81.85|79.25|81.87|79.27|81.87|79.27|81.85|79.25|0
1638317910000|2021-12-01 00:18:30|81.91|79.31|81.96|79.36|82.01|79.41|81.91|79.31|0
1638317920000|2021-12-01 00:18:40|82.01|79.41|81.91|79.31|82.01|79.41|81.91|79.31|0
1638317930000|2021-12-01 00:18:50|81.89|79.29|81.96|79.36|81.96|79.36|81.89|79.29|0
1638317940000|2021-12-01 00:19:00|82.01|79.41|82.19|79.59|82.19|79.59|82.01|79.41|0
1638317950000|2021-12-01 00:19:10|82.14|79.54|82.28|79.68|82.28|79.68|82.14|79.54|0
1638317960000|2021-12-01 00:19:20|82.37|79.77|82.33|79.73|82.37|79.77|82.33|79.73|0
1638317970000|2021-12-01 00:19:30|82.35|79.75|82.37|79.77|82.37|79.77|82.33|79.73|0
1638317980000|2021-12-01 00:19:40|82.51|79.91|82.42|79.82|82.56|79.96|82.42|79.82|0
1638317990000|2021-12-01 00:19:50|82.33|79.73|82.28|79.68|82.33|79.73|82.28|79.68|0
1638318000000|2021-12-01 00:20:00|82.33|79.73|82.61|80.01|82.61|80.01|82.33|79.73|0
1638318010000|2021-12-01 00:20:10|82.56|79.96|82.33|79.73|82.56|79.96|82.33|79.73|0
1638318020000|2021-12-01 00:20:20|82.28|79.68|82.28|79.68|82.33|79.73|82.24|79.64|0
1638318030000|2021-12-01 00:20:30|82.33|79.73|82.31|79.71|82.37|79.77|82.28|79.68|0
1638318040000|2021-12-01 00:20:40|82.28|79.68|82.37|79.77|82.37|79.77|82.24|79.64|0
1638318050000|2021-12-01 00:20:50|82.33|79.73|82.28|79.68|82.33|79.73|82.28|79.68|0
1638318060000|2021-12-01 00:21:00|82.24|79.64|82.42|79.82|82.42|79.82|82.24|79.64|0
1638318070000|2021-12-01 00:21:10|82.37|79.77|82.49|79.89|82.51|79.91|82.37|79.77|0
1638318080000|2021-12-01 00:21:20|82.51|79.91|82.47|79.87|82.51|79.91|82.47|79.87|0
1638318090000|2021-12-01 00:21:30|82.42|79.82|82.44|79.84|82.47|79.87|82.37|79.77|0
1638318100000|2021-12-01 00:21:40|82.42|79.82|82.47|79.87|82.47|79.87|82.42|79.82|0
1638318110000|2021-12-01 00:21:50|82.49|79.89|82.51|79.91|82.51|79.91|82.49|79.89|0
1638318120000|2021-12-01 00:22:00|82.47|79.87|82.56|79.96|82.56|79.96|82.47|79.87|0
1638318130000|2021-12-01 00:22:10|82.65|80.05|82.56|79.96|82.65|80.05|82.56|79.96|0
1638318140000|2021-12-01 00:22:20|82.6|80|82.6|80|82.6|80|82.56|79.96|0
1638318150000|2021-12-01 00:22:30|82.56|79.96|82.6|80|82.6|80|82.56|79.96|0
1638318160000|2021-12-01 00:22:40|82.56|79.96|82.7|80.1|82.7|80.1|82.56|79.96|0
1638318170000|2021-12-01 00:22:50|82.65|80.05|82.56|79.96|82.65|80.05|82.56|79.96|0
1638318180000|2021-12-01 00:23:00|82.51|79.91|82.58|79.98|82.58|79.98|82.51|79.91|0
1638318190000|2021-12-01 00:23:10|82.6|80|82.65|80.05|82.65|80.05|82.6|80|0
1638318200000|2021-12-01 00:23:20|82.56|79.96|82.51|79.91|82.56|79.96|82.51|79.91|0
1638318210000|2021-12-01 00:23:30|82.53|79.93|82.21|79.61|82.53|79.93|82.21|79.61|0
1638318220000|2021-12-01 00:23:40|82.19|79.59|82.19|79.59|82.19|79.59|82.14|79.54|0
1638318230000|2021-12-01 00:23:50|82.14|79.54|82.14|79.54|82.14|79.54|82.14|79.54|0
1638318240000|2021-12-01 00:24:00|82.28|79.68|82.23|79.63|82.28|79.68|82.09|79.49|0
1638318250000|2021-12-01 00:24:10|82.14|79.54|82.12|79.52|82.14|79.54|82|79.4|0
1638318260000|2021-12-01 00:24:20|82.14|79.54|82.05|79.45|82.14|79.54|82.05|79.45|0
1638318270000|2021-12-01 00:24:30|82|79.4|82|79.4|82|79.4|81.96|79.36|0
1638318280000|2021-12-01 00:24:40|82.05|79.45|81.86|79.26|82.05|79.45|81.86|79.26|0
1638318290000|2021-12-01 00:24:50|81.91|79.31|81.86|79.26|81.91|79.31|81.86|79.26|0
1638318300000|2021-12-01 00:25:00|81.91|79.31|81.98|79.38|81.98|79.38|81.91|79.31|0
1638318310000|2021-12-01 00:25:10|82.05|79.45|82.09|79.49|82.23|79.63|82.05|79.45|0
1638318320000|2021-12-01 00:25:20|82.14|79.54|82.19|79.59|82.23|79.63|82.12|79.52|0
1638318330000|2021-12-01 00:25:30|82.28|79.68|82.42|79.82|82.42|79.82|82.28|79.68|0
1638318340000|2021-12-01 00:25:40|82.37|79.77|82.42|79.82|82.42|79.82|82.32|79.72|0
1638318350000|2021-12-01 00:25:50|82.46|79.86|82.42|79.82|82.46|79.86|82.42|79.82|0
1638318360000|2021-12-01 00:26:00|82.46|79.86|82.56|79.96|82.56|79.96|82.46|79.86|0
1638318370000|2021-12-01 00:26:10|82.65|80.05|82.69|80.09|82.79|80.19|82.65|80.05|0
1638318380000|2021-12-01 00:26:20|82.67|80.07|82.6|80|82.67|80.07|82.6|80|0
1638318390000|2021-12-01 00:26:30|82.58|79.98|82.65|80.05|82.65|80.05|82.58|79.98|0
1638318400000|2021-12-01 00:26:40|82.56|79.96|82.55|79.95|82.6|80|82.51|79.91|0
1638318410000|2021-12-01 00:26:50|82.46|79.86|82.46|79.86|82.46|79.86|82.46|79.86|0
1638318420000|2021-12-01 00:27:00|82.42|79.82|82.37|79.77|82.44|79.84|82.37|79.77|0
1638318430000|2021-12-01 00:27:10|82.42|79.82|82.32|79.72|82.42|79.82|82.32|79.72|0
1638318440000|2021-12-01 00:27:20|82.28|79.68|82.28|79.68|82.28|79.68|82.28|79.68|0
1638318450000|2021-12-01 00:27:30|82.23|79.63|82.23|79.63|82.28|79.68|82.23|79.63|0
1638318460000|2021-12-01 00:27:40|82.18|79.58|82.14|79.54|82.18|79.58|82.14|79.54|0
1638318470000|2021-12-01 00:27:50|82.09|79.49|82.14|79.54|82.16|79.56|82.09|79.49|0
1638318480000|2021-12-01 00:28:00|82.18|79.58|82.09|79.49|82.18|79.58|82.09|79.49|0
1638318490000|2021-12-01 00:28:10|82.07|79.47|81.86|79.26|82.07|79.47|81.86|79.26|0
1638318500000|2021-12-01 00:28:20|81.84|79.24|81.95|79.35|81.95|79.35|81.84|79.24|0
1638318510000|2021-12-01 00:28:30|82|79.4|81.98|79.38|82|79.4|81.98|79.38|0
1638318520000|2021-12-01 00:28:40|82|79.4|82.14|79.54|82.14|79.54|82|79.4|0
1638318530000|2021-12-01 00:28:50|82.09|79.49|82.12|79.52|82.12|79.52|82.05|79.45|0
1638318540000|2021-12-01 00:29:00|82.14|79.54|82.05|79.45|82.14|79.54|82.05|79.45|0
1638318550000|2021-12-01 00:29:10|82.09|79.49|82.07|79.47|82.09|79.49|82.05|79.45|0
1638318560000|2021-12-01 00:29:20|82.09|79.49|82|79.4|82.09|79.49|82|79.4|0
1638318570000|2021-12-01 00:29:30|82.09|79.49|82.14|79.54|82.14|79.54|82.09|79.49|0
1638318580000|2021-12-01 00:29:40|82.23|79.63|82.28|79.68|82.28|79.68|82.23|79.63|0
1638318590000|2021-12-01 00:29:50|82.3|79.7|82.41|79.81|82.41|79.81|82.3|79.7|0
1638318600000|2021-12-01 00:30:00|82.3|79.7|82|79.4|82.3|79.7|82|79.4|0
1638318610000|2021-12-01 00:30:10|82.04|79.44|82|79.4|82.04|79.44|82|79.4|0
1638318620000|2021-12-01 00:30:20|81.98|79.38|82.02|79.42|82.02|79.42|81.98|79.38|0
1638318630000|2021-12-01 00:30:30|82|79.4|82.02|79.42|82.02|79.42|81.98|79.38|0
1638318640000|2021-12-01 00:30:40|81.98|79.38|82.04|79.44|82.04|79.44|81.98|79.38|0
1638318650000|2021-12-01 00:30:50|82|79.4|82.18|79.58|82.18|79.58|82|79.4|0
1638318660000|2021-12-01 00:31:00|82.14|79.54|82.14|79.54|82.18|79.58|82.14|79.54|0
1638318670000|2021-12-01 00:31:10|82.09|79.49|82.04|79.44|82.14|79.54|82.04|79.44|0
1638318680000|2021-12-01 00:31:20|82.09|79.49|82.09|79.49|82.09|79.49|82.04|79.44|0
1638318690000|2021-12-01 00:31:30|82.14|79.54|82.04|79.44|82.14|79.54|82.04|79.44|0
1638318700000|2021-12-01 00:31:40|82.09|79.49|82.04|79.44|82.09|79.49|82.04|79.44|0
1638318710000|2021-12-01 00:31:50|82|79.4|82.04|79.44|82.07|79.47|82|79.4|0
1638318720000|2021-12-01 00:32:00|82.14|79.54|82.27|79.67|82.27|79.67|82.14|79.54|0
1638318730000|2021-12-01 00:32:10|82.32|79.72|82.18|79.58|82.37|79.77|82.18|79.58|0
1638318740000|2021-12-01 00:32:20|82.09|79.49|82.09|79.49|82.09|79.49|82.09|79.49|0
1638318750000|2021-12-01 00:32:30|82|79.4|82.02|79.42|82.02|79.42|82|79.4|0
1638318760000|2021-12-01 00:32:40|82|79.4|82|79.4|82.04|79.44|81.98|79.38|0
1638318770000|2021-12-01 00:32:50|82.04|79.44|82.02|79.42|82.07|79.47|82.02|79.42|0
1638318780000|2021-12-01 00:33:00|82|79.4|82.09|79.49|82.09|79.49|82|79.4|0
1638318790000|2021-12-01 00:33:10|82.23|79.63|82.27|79.67|82.3|79.7|82.23|79.63|0
1638318800000|2021-12-01 00:33:20|82.32|79.72|82.21|79.61|82.32|79.72|82.18|79.58|0
1638318810000|2021-12-01 00:33:30|82.16|79.56|82.07|79.47|82.16|79.56|82.04|79.44|0
1638318820000|2021-12-01 00:33:40|82.11|79.51|82.09|79.49|82.18|79.58|82.09|79.49|0
1638318830000|2021-12-01 00:33:50|82.04|79.44|82|79.4|82.04|79.44|82|79.4|0
1638318840000|2021-12-01 00:34:00|82.02|79.42|82|79.4|82.04|79.44|82|79.4|0
1638318850000|2021-12-01 00:34:10|82.09|79.49|82.18|79.58|82.18|79.58|82.09|79.49|0
1638318860000|2021-12-01 00:34:20|82.2|79.6|82.23|79.63|82.27|79.67|82.18|79.58|0
1638318870000|2021-12-01 00:34:30|82.32|79.72|82.23|79.63|82.32|79.72|82.23|79.63|0
1638318880000|2021-12-01 00:34:40|82.2|79.6|82.13|79.53|82.2|79.6|82.09|79.49|0
1638318890000|2021-12-01 00:34:50|82.18|79.58|82.13|79.53|82.18|79.58|82.13|79.53|0
1638318900000|2021-12-01 00:35:00|82.23|79.63|82.27|79.67|82.27|79.67|82.23|79.63|0
1638318910000|2021-12-01 00:35:10|82.39|79.79|82.36|79.76|82.39|79.79|82.36|79.76|0
1638318920000|2021-12-01 00:35:20|82.46|79.86|82.46|79.86|82.48|79.88|82.46|79.86|0
1638318930000|2021-12-01 00:35:30|82.41|79.81|82.27|79.67|82.41|79.81|82.27|79.67|0
1638318940000|2021-12-01 00:35:40|82.32|79.72|82.27|79.67|82.32|79.72|82.27|79.67|0
1638318950000|2021-12-01 00:35:50|82.32|79.72|82.27|79.67|82.32|79.72|82.27|79.67|0
1638318960000|2021-12-01 00:36:00|82.25|79.65|82.27|79.67|82.32|79.72|82.25|79.65|0
1638318970000|2021-12-01 00:36:10|82.36|79.76|82.32|79.72|82.36|79.76|82.32|79.72|0
1638318980000|2021-12-01 00:36:20|82.36|79.76|82.5|79.9|82.55|79.95|82.36|79.76|0
1638318990000|2021-12-01 00:36:30|82.55|79.95|82.64|80.04|82.64|80.04|82.55|79.95|0
1638319000000|2021-12-01 00:36:40|82.69|80.09|82.55|79.95|82.69|80.09|82.55|79.95|0
1638319010000|2021-12-01 00:36:50|82.64|80.04|82.59|79.99|82.67|80.07|82.59|79.99|0
1638319020000|2021-12-01 00:37:00|82.5|79.9|82.59|79.99|82.59|79.99|82.5|79.9|0
1638319040000|2021-12-01 00:37:20|82.64|80.04|82.59|79.99|82.64|80.04|82.59|79.99|0
1638319050000|2021-12-01 00:37:30|82.64|80.04|82.64|80.04|82.69|80.09|82.64|80.04|0
1638319060000|2021-12-01 00:37:40|82.69|80.09|82.92|80.32|82.92|80.32|82.69|80.09|0
1638319070000|2021-12-01 00:37:50|82.87|80.27|82.87|80.27|82.92|80.32|82.87|80.27|0
1638319080000|2021-12-01 00:38:00|82.83|80.23|82.87|80.27|82.87|80.27|82.83|80.23|0
1638319090000|2021-12-01 00:38:10|82.92|80.32|82.92|80.32|82.92|80.32|82.9|80.3|0
1638319100000|2021-12-01 00:38:20|82.9|80.3|82.87|80.27|82.9|80.3|82.87|80.27|0
1638319110000|2021-12-01 00:38:30|82.92|80.32|82.83|80.23|82.92|80.32|82.83|80.23|0
1638319120000|2021-12-01 00:38:40|82.78|80.18|82.92|80.32|82.92|80.32|82.78|80.18|0
1638319130000|2021-12-01 00:38:50|82.96|80.36|82.92|80.32|82.96|80.36|82.92|80.32|0
1638319140000|2021-12-01 00:39:00|82.85|80.25|82.87|80.27|82.87|80.27|82.85|80.25|0
1638319150000|2021-12-01 00:39:10|82.83|80.23|82.78|80.18|82.83|80.23|82.78|80.18|0
1638319160000|2021-12-01 00:39:20|82.73|80.13|82.73|80.13|82.82|80.22|82.73|80.13|0
1638319170000|2021-12-01 00:39:30|82.69|80.09|82.55|79.95|82.69|80.09|82.55|79.95|0
1638319180000|2021-12-01 00:39:40|82.5|79.9|82.32|79.72|82.5|79.9|82.32|79.72|0
1638319190000|2021-12-01 00:39:50|82.27|79.67|82.39|79.79|82.39|79.79|82.27|79.67|0
1638319200000|2021-12-01 00:40:00|82.36|79.76|82.27|79.67|82.36|79.76|82.27|79.67|0
1638319210000|2021-12-01 00:40:10|82.36|79.76|82.36|79.76|82.36|79.76|82.32|79.72|0
1638319220000|2021-12-01 00:40:20|82.27|79.67|82.27|79.67|82.32|79.72|82.27|79.67|0
1638319230000|2021-12-01 00:40:30|82.25|79.65|82.27|79.67|82.27|79.67|82.22|79.62|0
1638319240000|2021-12-01 00:40:40|82.22|79.62|82.22|79.62|82.22|79.62|82.22|79.62|0
1638319250000|2021-12-01 00:40:50|82.04|79.44|82.08|79.48|82.08|79.48|82.04|79.44|0
1638319260000|2021-12-01 00:41:00|82.04|79.44|81.95|79.35|82.04|79.44|81.95|79.35|0
1638319270000|2021-12-01 00:41:10|81.99|79.39|81.99|79.39|82.13|79.53|81.99|79.39|0
1638319280000|2021-12-01 00:41:20|82.04|79.44|81.95|79.35|82.04|79.44|81.95|79.35|0
1638319290000|2021-12-01 00:41:30|81.99|79.39|81.9|79.3|81.99|79.39|81.9|79.3|0
1638319300000|2021-12-01 00:41:40|81.85|79.25|81.95|79.35|81.95|79.35|81.85|79.25|0
1638319310000|2021-12-01 00:41:50|81.9|79.3|81.81|79.21|81.9|79.3|81.81|79.21|0
1638319320000|2021-12-01 00:42:00|81.74|79.14|81.79|79.19|81.79|79.19|81.74|79.14|0
1638319330000|2021-12-01 00:42:10|81.76|79.16|81.67|79.07|81.76|79.16|81.62|79.02|0
1638319340000|2021-12-01 00:42:20|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1638319350000|2021-12-01 00:42:30|81.67|79.07|81.67|79.07|81.72|79.12|81.67|79.07|0
1638319360000|2021-12-01 00:42:40|81.62|79.02|81.62|79.02|81.67|79.07|81.62|79.02|0
1638319370000|2021-12-01 00:42:50|81.58|78.98|81.62|79.02|81.62|79.02|81.58|78.98|0
1638319380000|2021-12-01 00:43:00|81.76|79.16|81.76|79.16|81.85|79.25|81.76|79.16|0
1638319390000|2021-12-01 00:43:10|81.81|79.21|81.71|79.11|81.81|79.21|81.71|79.11|0
1638319400000|2021-12-01 00:43:20|81.67|79.07|81.71|79.11|81.71|79.11|81.67|79.07|0
1638319410000|2021-12-01 00:43:30|81.67|79.07|81.71|79.11|81.71|79.11|81.67|79.07|0
1638319420000|2021-12-01 00:43:40|81.67|79.07|81.76|79.16|81.81|79.21|81.67|79.07|0
1638319430000|2021-12-01 00:43:50|81.71|79.11|81.71|79.11|81.71|79.11|81.71|79.11|0
1638319440000|2021-12-01 00:44:00|81.67|79.07|81.49|78.89|81.67|79.07|81.49|78.89|0
1638319450000|2021-12-01 00:44:10|81.58|78.98|81.58|78.98|81.58|78.98|81.49|78.89|0
1638319460000|2021-12-01 00:44:20|81.62|79.02|81.58|78.98|81.62|79.02|81.58|78.98|0
1638319470000|2021-12-01 00:44:30|81.62|79.02|81.53|78.93|81.62|79.02|81.53|78.93|0
1638319480000|2021-12-01 00:44:40|81.48|78.88|81.48|78.88|81.48|78.88|81.46|78.86|0
1638319490000|2021-12-01 00:44:50|81.53|78.93|81.58|78.98|81.58|78.98|81.53|78.93|0
1638319500000|2021-12-01 00:45:00|81.53|78.93|81.44|78.84|81.53|78.93|81.3|78.7|0
1638319510000|2021-12-01 00:45:10|81.48|78.88|81.37|78.77|81.48|78.88|81.37|78.77|0
1638319520000|2021-12-01 00:45:20|81.39|78.79|81.37|78.77|81.39|78.79|81.35|78.75|0
1638319530000|2021-12-01 00:45:30|81.39|78.79|81.46|78.86|81.46|78.86|81.39|78.79|0
1638319540000|2021-12-01 00:45:40|81.33|78.73|81.21|78.61|81.33|78.73|81.21|78.61|0
1638319550000|2021-12-01 00:45:50|81.23|78.63|81.21|78.61|81.26|78.66|81.21|78.61|0
1638319560000|2021-12-01 00:46:00|81.28|78.68|81.26|78.66|81.28|78.68|81.21|78.61|0
1638319570000|2021-12-01 00:46:10|81.21|78.61|81.26|78.66|81.26|78.66|81.21|78.61|0
1638319580000|2021-12-01 00:46:20|81.21|78.61|81.26|78.66|81.26|78.66|81.21|78.61|0
1638319590000|2021-12-01 00:46:30|81.3|78.7|81.35|78.75|81.35|78.75|81.3|78.7|0
1638319600000|2021-12-01 00:46:40|81.32|78.72|81.32|78.72|81.32|78.72|81.32|78.72|0
1638319610000|2021-12-01 00:46:50|81.25|78.65|81.07|78.47|81.25|78.65|81.07|78.47|0
1638319620000|2021-12-01 00:47:00|81.03|78.43|81.07|78.47|81.07|78.47|81.03|78.43|0
1638319630000|2021-12-01 00:47:10|81.1|78.5|80.98|78.38|81.1|78.5|80.94|78.34|0
1638319640000|2021-12-01 00:47:20|80.94|78.34|80.94|78.34|80.98|78.38|80.94|78.34|0
1638319650000|2021-12-01 00:47:30|80.98|78.38|80.94|78.34|80.98|78.38|80.94|78.34|0
1638319660000|2021-12-01 00:47:40|80.84|78.24|80.94|78.34|80.94|78.34|80.84|78.24|0
1638319670000|2021-12-01 00:47:50|80.98|78.38|81.16|78.56|81.16|78.56|80.98|78.38|0
1638319680000|2021-12-01 00:48:00|81.12|78.52|81.03|78.43|81.12|78.52|81.03|78.43|0
1638319690000|2021-12-01 00:48:10|81.07|78.47|81.16|78.56|81.16|78.56|81.07|78.47|0
1638319700000|2021-12-01 00:48:20|81.21|78.61|81.25|78.65|81.3|78.7|81.21|78.61|0
1638319710000|2021-12-01 00:48:30|81.21|78.61|81.21|78.61|81.23|78.63|81.21|78.61|0
1638319720000|2021-12-01 00:48:40|81.28|78.68|81.32|78.72|81.35|78.75|81.28|78.68|0
1638319730000|2021-12-01 00:48:50|81.3|78.7|81.3|78.7|81.35|78.75|81.3|78.7|0
1638319740000|2021-12-01 00:49:00|81.32|78.72|81.34|78.74|81.34|78.74|81.3|78.7|0
1638319750000|2021-12-01 00:49:10|81.3|78.7|81.25|78.65|81.3|78.7|81.21|78.61|0
1638319760000|2021-12-01 00:49:20|81.14|78.54|81.21|78.61|81.21|78.61|81.12|78.52|0
1638319770000|2021-12-01 00:49:30|81.23|78.63|81.3|78.7|81.3|78.7|81.23|78.63|0
1638319780000|2021-12-01 00:49:40|81.34|78.74|81.16|78.56|81.34|78.74|81.16|78.56|0
1638319790000|2021-12-01 00:49:50|81.07|78.47|81.14|78.54|81.14|78.54|81.07|78.47|0
1638319800000|2021-12-01 00:50:00|81.12|78.52|81.07|78.47|81.14|78.54|81.07|78.47|0
1638319810000|2021-12-01 00:50:10|81.25|78.65|81.25|78.65|81.3|78.7|81.25|78.65|0
1638319820000|2021-12-01 00:50:20|81.19|78.59|81.21|78.61|81.21|78.61|81.19|78.59|0
1638319830000|2021-12-01 00:50:30|81.14|78.54|81.07|78.47|81.14|78.54|81.07|78.47|0
1638319840000|2021-12-01 00:50:40|81.12|78.52|81.12|78.52|81.12|78.52|81.12|78.52|0
1638319850000|2021-12-01 00:50:50|81.16|78.56|81.12|78.52|81.16|78.56|81.12|78.52|0
1638319860000|2021-12-01 00:51:00|81.16|78.56|81.07|78.47|81.16|78.56|81.07|78.47|0
1638319870000|2021-12-01 00:51:10|81.02|78.42|81.07|78.47|81.09|78.49|81.02|78.42|0
1638319880000|2021-12-01 00:51:20|81.05|78.45|81.09|78.49|81.12|78.52|81.05|78.45|0
1638319890000|2021-12-01 00:51:30|81.12|78.52|81.16|78.56|81.21|78.61|81.12|78.52|0
1638319900000|2021-12-01 00:51:40|81.21|78.61|81.3|78.7|81.3|78.7|81.21|78.61|0
1638319910000|2021-12-01 00:51:50|81.28|78.68|81.28|78.68|81.28|78.68|81.28|78.68|0
1638319920000|2021-12-01 00:52:00|81.3|78.7|81.34|78.74|81.37|78.77|81.3|78.7|0
1638319930000|2021-12-01 00:52:10|81.39|78.79|81.34|78.74|81.39|78.79|81.34|78.74|0
1638319940000|2021-12-01 00:52:20|81.39|78.79|81.3|78.7|81.39|78.79|81.3|78.7|0
1638319950000|2021-12-01 00:52:30|81.34|78.74|81.3|78.7|81.34|78.74|81.3|78.7|0
1638319960000|2021-12-01 00:52:40|81.21|78.61|81.21|78.61|81.21|78.61|81.21|78.61|0
1638319970000|2021-12-01 00:52:50|81.14|78.54|81.14|78.54|81.14|78.54|81.14|78.54|0
1638319980000|2021-12-01 00:53:00|81.21|78.61|81.18|78.58|81.25|78.65|81.18|78.58|0
1638319990000|2021-12-01 00:53:10|81.16|78.56|81.16|78.56|81.16|78.56|81.16|78.56|0
1638320000000|2021-12-01 00:53:20|81.18|78.58|81.07|78.47|81.18|78.58|81.07|78.47|0
1638320010000|2021-12-01 00:53:30|81.11|78.51|81.02|78.42|81.11|78.51|81.02|78.42|0
1638320020000|2021-12-01 00:53:40|81.07|78.47|81.11|78.51|81.11|78.51|81.07|78.47|0
1638320030000|2021-12-01 00:53:50|81.09|78.49|81.02|78.42|81.11|78.51|81.02|78.42|0
1638320040000|2021-12-01 00:54:00|81.07|78.47|81.16|78.56|81.16|78.56|81.07|78.47|0
1638320050000|2021-12-01 00:54:10|81.14|78.54|81.2|78.6|81.2|78.6|81.14|78.54|0
1638320060000|2021-12-01 00:54:20|81.16|78.56|81.16|78.56|81.2|78.6|81.16|78.56|0
1638320070000|2021-12-01 00:54:30|81.25|78.65|81.3|78.7|81.3|78.7|81.25|78.65|0
1638320080000|2021-12-01 00:54:40|81.34|78.74|81.39|78.79|81.39|78.79|81.34|78.74|0
1638320090000|2021-12-01 00:54:50|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1638320100000|2021-12-01 00:55:00|81.25|78.65|81.2|78.6|81.25|78.65|81.2|78.6|0
1638320110000|2021-12-01 00:55:10|81.25|78.65|81.25|78.65|81.25|78.65|81.25|78.65|0
1638320120000|2021-12-01 00:55:20|81.2|78.6|81.34|78.74|81.34|78.74|81.2|78.6|0
1638320130000|2021-12-01 00:55:30|81.3|78.7|81.39|78.79|81.39|78.79|81.3|78.7|0
1638320140000|2021-12-01 00:55:40|81.34|78.74|81.34|78.74|81.34|78.74|81.34|78.74|0
1638320150000|2021-12-01 00:55:50|81.32|78.72|81.39|78.79|81.39|78.79|81.32|78.72|0
1638320160000|2021-12-01 00:56:00|81.34|78.74|81.29|78.69|81.34|78.74|81.29|78.69|0
1638320170000|2021-12-01 00:56:10|81.27|78.67|81.29|78.69|81.29|78.69|81.25|78.65|0
1638320180000|2021-12-01 00:56:20|81.34|78.74|81.34|78.74|81.34|78.74|81.34|78.74|0
1638320190000|2021-12-01 00:56:30|81.36|78.76|81.57|78.97|81.57|78.97|81.36|78.76|0
1638320200000|2021-12-01 00:56:40|81.52|78.92|81.61|79.01|81.61|79.01|81.52|78.92|0
1638320210000|2021-12-01 00:56:50|81.64|79.04|81.61|79.01|81.64|79.04|81.61|79.01|0
1638320220000|2021-12-01 00:57:00|81.66|79.06|81.66|79.06|81.66|79.06|81.66|79.06|0
1638320230000|2021-12-01 00:57:10|81.61|79.01|81.61|79.01|81.61|79.01|81.61|79.01|0
1638320240000|2021-12-01 00:57:20|81.66|79.06|81.61|79.01|81.66|79.06|81.61|79.01|0
1638320250000|2021-12-01 00:57:30|81.66|79.06|81.66|79.06|81.66|79.06|81.66|79.06|0
1638320260000|2021-12-01 00:57:40|81.61|79.01|81.61|79.01|81.61|79.01|81.61|79.01|0
1638320270000|2021-12-01 00:57:50|81.52|78.92|81.38|78.78|81.52|78.92|81.38|78.78|0
1638320280000|2021-12-01 00:58:00|81.48|78.88|81.48|78.88|81.48|78.88|81.48|78.88|0
1638320290000|2021-12-01 00:58:10|81.52|78.92|81.57|78.97|81.66|79.06|81.52|78.92|0
1638320300000|2021-12-01 00:58:20|81.52|78.92|81.48|78.88|81.57|78.97|81.45|78.85|0
1638320310000|2021-12-01 00:58:30|81.52|78.92|81.61|79.01|81.61|79.01|81.52|78.92|0
1638320320000|2021-12-01 00:58:40|81.64|79.04|81.89|79.29|81.89|79.29|81.64|79.04|0
1638320330000|2021-12-01 00:58:50|81.93|79.33|81.93|79.33|81.96|79.36|81.93|79.33|0
1638320340000|2021-12-01 00:59:00|82.03|79.43|82|79.4|82.03|79.43|82|79.4|0
1638320350000|2021-12-01 00:59:10|82.03|79.43|82.07|79.47|82.07|79.47|82.03|79.43|0
1638320360000|2021-12-01 00:59:20|82.05|79.45|81.93|79.33|82.05|79.45|81.93|79.33|0
1638320370000|2021-12-01 00:59:30|81.91|79.31|81.93|79.33|81.93|79.33|81.91|79.31|0
1638320380000|2021-12-01 00:59:40|81.84|79.24|81.89|79.29|81.89|79.29|81.84|79.24|0
1638320390000|2021-12-01 00:59:50|81.82|79.22|81.8|79.2|81.84|79.24|81.8|79.2|0
1638320400000|2021-12-01 01:00:00|81.89|79.29|81.89|79.29|81.89|79.29|81.84|79.24|0
1638320410000|2021-12-01 01:00:10|81.84|79.24|82.12|79.52|82.12|79.52|81.84|79.24|0
1638320420000|2021-12-01 01:00:20|82.3|79.7|82.3|79.7|82.35|79.75|82.3|79.7|0
1638320430000|2021-12-01 01:00:30|82.26|79.66|82.46|79.86|82.49|79.89|82.26|79.66|0
1638320440000|2021-12-01 01:00:40|82.53|79.93|82.56|79.96|82.63|80.03|82.53|79.93|0
1638320450000|2021-12-01 01:00:50|82.49|79.89|82.39|79.79|82.49|79.89|82.39|79.79|0
1638320460000|2021-12-01 01:01:00|82.46|79.86|82.3|79.7|82.46|79.86|82.3|79.7|0
1638320470000|2021-12-01 01:01:10|82.26|79.66|82.3|79.7|82.3|79.7|82.21|79.61|0
1638320480000|2021-12-01 01:01:20|82.21|79.61|82.3|79.7|82.3|79.7|82.21|79.61|0
1638320500000|2021-12-01 01:01:40|82.26|79.66|82.26|79.66|82.3|79.7|82.26|79.66|0
1638320510000|2021-12-01 01:01:50|82.3|79.7|82.26|79.66|82.3|79.7|82.26|79.66|0
1638320520000|2021-12-01 01:02:00|82.19|79.59|82.16|79.56|82.21|79.61|82.16|79.56|0
1638320530000|2021-12-01 01:02:10|82.21|79.61|82.25|79.65|82.3|79.7|82.21|79.61|0
1638320540000|2021-12-01 01:02:20|82.28|79.68|82.25|79.65|82.28|79.68|82.25|79.65|0
1638320550000|2021-12-01 01:02:30|82.21|79.61|82.21|79.61|82.21|79.61|82.16|79.56|0
1638320560000|2021-12-01 01:02:40|82.16|79.56|82.21|79.61|82.21|79.61|82.16|79.56|0
1638320570000|2021-12-01 01:02:50|82.25|79.65|82.3|79.7|82.3|79.7|82.25|79.65|0
1638320590000|2021-12-01 01:03:10|82.28|79.68|82.21|79.61|82.28|79.68|82.21|79.61|0
1638320600000|2021-12-01 01:03:20|82.35|79.75|82.3|79.7|82.35|79.75|82.3|79.7|0
1638320610000|2021-12-01 01:03:30|82.28|79.68|82.23|79.63|82.28|79.68|82.23|79.63|0
1638320620000|2021-12-01 01:03:40|82.21|79.61|82.07|79.47|82.21|79.61|82.07|79.47|0
1638320630000|2021-12-01 01:03:50|82.09|79.49|82.05|79.45|82.09|79.49|82.05|79.45|0
1638320640000|2021-12-01 01:04:00|81.93|79.33|81.98|79.38|82|79.4|81.93|79.33|0
1638320650000|2021-12-01 01:04:10|81.91|79.31|81.89|79.29|81.91|79.31|81.84|79.24|0
1638320660000|2021-12-01 01:04:20|81.84|79.24|81.84|79.24|81.84|79.24|81.84|79.24|0
1638320670000|2021-12-01 01:04:30|81.79|79.19|81.79|79.19|81.79|79.19|81.79|79.19|0
1638320680000|2021-12-01 01:04:40|81.82|79.22|81.84|79.24|81.84|79.24|81.82|79.22|0
1638320690000|2021-12-01 01:04:50|81.86|79.26|81.84|79.24|81.88|79.28|81.84|79.24|0
1638320700000|2021-12-01 01:05:00|81.88|79.28|81.88|79.28|81.91|79.31|81.88|79.28|0
1638320710000|2021-12-01 01:05:10|81.82|79.22|81.56|78.96|81.82|79.22|81.56|78.96|0
1638320720000|2021-12-01 01:05:20|81.45|78.85|81.43|78.83|81.45|78.85|81.38|78.78|0
1638320730000|2021-12-01 01:05:30|81.47|78.87|81.47|78.87|81.47|78.87|81.47|78.87|0
1638320740000|2021-12-01 01:05:40|81.43|78.83|81.33|78.73|81.43|78.83|81.33|78.73|0
1638320750000|2021-12-01 01:05:50|81.29|78.69|81.06|78.46|81.29|78.69|81.06|78.46|0
1638320760000|2021-12-01 01:06:00|81.11|78.51|80.92|78.32|81.11|78.51|80.9|78.3|0
1638320770000|2021-12-01 01:06:10|80.95|78.35|81.11|78.51|81.11|78.51|80.95|78.35|0
1638320780000|2021-12-01 01:06:20|81.06|78.46|81.15|78.55|81.15|78.55|81.06|78.46|0
1638320790000|2021-12-01 01:06:30|81.2|78.6|81.15|78.55|81.2|78.6|81.11|78.51|0
1638320800000|2021-12-01 01:06:40|81.11|78.51|81.15|78.55|81.15|78.55|81.11|78.51|0
1638320810000|2021-12-01 01:06:50|81.24|78.64|81.29|78.69|81.33|78.73|81.24|78.64|0
1638320820000|2021-12-01 01:07:00|81.27|78.67|81.29|78.69|81.29|78.69|81.27|78.67|0
1638320830000|2021-12-01 01:07:10|81.27|78.67|81.24|78.64|81.29|78.69|81.24|78.64|0
1638320840000|2021-12-01 01:07:20|81.2|78.6|81.08|78.48|81.2|78.6|81.08|78.48|0
1638320850000|2021-12-01 01:07:30|81.11|78.51|81.17|78.57|81.17|78.57|81.1|78.5|0
1638320860000|2021-12-01 01:07:40|81.29|78.69|81.29|78.69|81.29|78.69|81.29|78.69|0
1638320870000|2021-12-01 01:07:50|81.27|78.67|81.29|78.69|81.29|78.69|81.27|78.67|0
1638320880000|2021-12-01 01:08:00|81.27|78.67|81.15|78.55|81.33|78.73|81.15|78.55|0
1638320890000|2021-12-01 01:08:10|81.1|78.5|81.1|78.5|81.1|78.5|81.06|78.46|0
1638320900000|2021-12-01 01:08:20|81.17|78.57|81.15|78.55|81.2|78.6|81.15|78.55|0
1638320910000|2021-12-01 01:08:30|81.2|78.6|81.1|78.5|81.2|78.6|81.1|78.5|0
1638320920000|2021-12-01 01:08:40|81.15|78.55|81.15|78.55|81.15|78.55|81.15|78.55|0
1638320930000|2021-12-01 01:08:50|81.2|78.6|81.29|78.69|81.29|78.69|81.2|78.6|0
1638320940000|2021-12-01 01:09:00|81.24|78.64|81.24|78.64|81.29|78.69|81.24|78.64|0
1638320950000|2021-12-01 01:09:10|81.29|78.69|81.29|78.69|81.33|78.73|81.29|78.69|0
1638320960000|2021-12-01 01:09:20|81.33|78.73|81.15|78.55|81.33|78.73|81.15|78.55|0
1638320970000|2021-12-01 01:09:30|81.13|78.53|81.1|78.5|81.13|78.53|81.06|78.46|0
1638320980000|2021-12-01 01:09:40|81.08|78.48|81.1|78.5|81.1|78.5|81.06|78.46|0
1638320990000|2021-12-01 01:09:50|81.15|78.55|81.19|78.59|81.19|78.59|81.15|78.55|0
1638321000000|2021-12-01 01:10:00|81.29|78.69|81.29|78.69|81.33|78.73|81.29|78.69|0
1638321010000|2021-12-01 01:10:10|81.24|78.64|81.13|78.53|81.24|78.64|81.13|78.53|0
1638321020000|2021-12-01 01:10:20|81.15|78.55|81.1|78.5|81.15|78.55|81.1|78.5|0
1638321030000|2021-12-01 01:10:30|81.01|78.41|80.92|78.32|81.01|78.41|80.92|78.32|0
1638321040000|2021-12-01 01:10:40|80.88|78.28|80.92|78.32|80.92|78.32|80.88|78.28|0
1638321050000|2021-12-01 01:10:50|80.88|78.28|80.97|78.37|80.97|78.37|80.74|78.14|0
1638321060000|2021-12-01 01:11:00|80.88|78.28|80.88|78.28|80.92|78.32|80.88|78.28|0
1638321070000|2021-12-01 01:11:10|80.87|78.27|80.87|78.27|80.87|78.27|80.87|78.27|0
1638321080000|2021-12-01 01:11:20|80.78|78.18|80.56|77.96|80.78|78.18|80.56|77.96|0
1638321090000|2021-12-01 01:11:30|80.51|77.91|80.51|77.91|80.56|77.96|80.47|77.87|0
1638321100000|2021-12-01 01:11:40|80.42|77.82|80.51|77.91|80.51|77.91|80.42|77.82|0
1638321110000|2021-12-01 01:11:50|80.56|77.96|80.6|78|80.6|78|80.56|77.96|0
1638321120000|2021-12-01 01:12:00|80.58|77.98|80.56|77.96|80.6|78|80.56|77.96|0
1638321130000|2021-12-01 01:12:10|80.6|78|80.42|77.82|80.6|78|80.42|77.82|0
1638321140000|2021-12-01 01:12:20|80.47|77.87|80.51|77.91|80.51|77.91|80.47|77.87|0
1638321150000|2021-12-01 01:12:30|80.33|77.73|80.38|77.78|80.38|77.78|80.33|77.73|0
1638321160000|2021-12-01 01:12:40|80.35|77.75|80.42|77.82|80.42|77.82|80.35|77.75|0
1638321170000|2021-12-01 01:12:50|80.47|77.87|80.28|77.68|80.47|77.87|80.28|77.68|0
1638321180000|2021-12-01 01:13:00|80.31|77.71|80.37|77.77|80.37|77.77|80.31|77.71|0
1638321190000|2021-12-01 01:13:10|80.4|77.8|80.42|77.82|80.47|77.87|80.4|77.8|0
1638321200000|2021-12-01 01:13:20|80.47|77.87|80.65|78.05|80.65|78.05|80.47|77.87|0
1638321210000|2021-12-01 01:13:30|80.62|78.02|80.74|78.14|80.74|78.14|80.62|78.02|0
1638321220000|2021-12-01 01:13:40|80.69|78.09|80.65|78.05|80.69|78.09|80.65|78.05|0
1638321230000|2021-12-01 01:13:50|80.6|78|80.56|77.96|80.6|78|80.56|77.96|0
1638321240000|2021-12-01 01:14:00|80.51|77.91|80.42|77.82|80.51|77.91|80.42|77.82|0
1638321250000|2021-12-01 01:14:10|80.35|77.75|80.35|77.75|80.37|77.77|80.35|77.75|0
1638321260000|2021-12-01 01:14:20|80.37|77.77|80.24|77.64|80.37|77.77|80.24|77.64|0
1638321270000|2021-12-01 01:14:30|80.28|77.68|80.28|77.68|80.28|77.68|80.28|77.68|0
1638321280000|2021-12-01 01:14:40|80.33|77.73|80.35|77.75|80.37|77.77|80.33|77.73|0
1638321290000|2021-12-01 01:14:50|80.37|77.77|80.42|77.82|80.42|77.82|80.37|77.77|0
1638321300000|2021-12-01 01:15:00|80.53|77.93|80.6|78|80.6|78|80.53|77.93|0
1638321310000|2021-12-01 01:15:10|80.67|78.07|80.55|77.95|80.67|78.07|80.46|77.86|0
1638321320000|2021-12-01 01:15:20|80.6|78|80.74|78.14|80.74|78.14|80.6|78|0
1638321330000|2021-12-01 01:15:30|80.69|78.09|80.65|78.05|80.69|78.09|80.6|78|0
1638321340000|2021-12-01 01:15:40|80.51|77.91|80.55|77.95|80.55|77.95|80.51|77.91|0
1638321350000|2021-12-01 01:15:50|80.46|77.86|80.51|77.91|80.51|77.91|80.46|77.86|0
1638321360000|2021-12-01 01:16:00|80.49|77.89|80.4|77.8|80.49|77.89|80.4|77.8|0
1638321370000|2021-12-01 01:16:10|80.37|77.77|80.37|77.77|80.4|77.8|80.37|77.77|0
1638321380000|2021-12-01 01:16:20|80.33|77.73|80.26|77.66|80.33|77.73|80.26|77.66|0
1638321390000|2021-12-01 01:16:30|80.24|77.64|80.33|77.73|80.33|77.73|80.24|77.64|0
1638321400000|2021-12-01 01:16:40|80.37|77.77|80.24|77.64|80.42|77.82|80.24|77.64|0
1638321410000|2021-12-01 01:16:50|80.15|77.55|80.15|77.55|80.15|77.55|80.15|77.55|0
1638321420000|2021-12-01 01:17:00|80.12|77.52|80.1|77.5|80.12|77.52|80.1|77.5|0
1638321430000|2021-12-01 01:17:10|80.06|77.46|80.08|77.48|80.08|77.48|80.06|77.46|0
1638321440000|2021-12-01 01:17:20|80.06|77.46|80.1|77.5|80.1|77.5|80.06|77.46|0
1638321450000|2021-12-01 01:17:30|80.24|77.64|80.28|77.68|80.33|77.73|80.24|77.64|0
1638321460000|2021-12-01 01:17:40|80.26|77.66|80.33|77.73|80.33|77.73|80.26|77.66|0
1638321470000|2021-12-01 01:17:50|80.37|77.77|80.33|77.73|80.37|77.77|80.28|77.68|0
1638321480000|2021-12-01 01:18:00|80.37|77.77|80.15|77.55|80.37|77.77|80.15|77.55|0
1638321490000|2021-12-01 01:18:10|80.1|77.5|80.08|77.48|80.1|77.5|80.08|77.48|0
1638321500000|2021-12-01 01:18:20|80.12|77.52|80.26|77.66|80.26|77.66|80.12|77.52|0
1638321510000|2021-12-01 01:18:30|80.28|77.68|80.19|77.59|80.28|77.68|80.19|77.59|0
1638321520000|2021-12-01 01:18:40|80.1|77.5|80.06|77.46|80.1|77.5|80.06|77.46|0
1638321530000|2021-12-01 01:18:50|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1638321540000|2021-12-01 01:19:00|80.06|77.46|80.03|77.43|80.06|77.46|80.03|77.43|0
1638321550000|2021-12-01 01:19:10|80.06|77.46|79.96|77.36|80.06|77.46|79.96|77.36|0
1638321560000|2021-12-01 01:19:20|79.99|77.39|80.01|77.41|80.01|77.41|79.96|77.36|0
1638321570000|2021-12-01 01:19:30|79.96|77.36|79.9|77.3|79.96|77.36|79.83|77.23|0
1638321580000|2021-12-01 01:19:40|79.92|77.32|79.92|77.32|79.96|77.36|79.92|77.32|0
1638321590000|2021-12-01 01:19:50|79.96|77.36|80.01|77.41|80.01|77.41|79.96|77.36|0
1638321600000|2021-12-01 01:20:00|79.96|77.36|80.05|77.45|80.05|77.45|79.96|77.36|0
1638321610000|2021-12-01 01:20:10|80.01|77.41|80.05|77.45|80.05|77.45|79.96|77.36|0
1638321620000|2021-12-01 01:20:20|80.01|77.41|79.92|77.32|80.01|77.41|79.92|77.32|0
1638321630000|2021-12-01 01:20:30|79.87|77.27|79.83|77.23|79.87|77.27|79.83|77.23|0
1638321640000|2021-12-01 01:20:40|79.78|77.18|79.83|77.23|79.83|77.23|79.78|77.18|0
1638321650000|2021-12-01 01:20:50|79.81|77.21|79.78|77.18|79.83|77.23|79.78|77.18|0
1638321660000|2021-12-01 01:21:00|79.74|77.14|79.69|77.09|79.74|77.14|79.69|77.09|0
1638321670000|2021-12-01 01:21:10|79.65|77.05|79.69|77.09|79.69|77.09|79.65|77.05|0
1638321680000|2021-12-01 01:21:20|79.83|77.23|79.87|77.27|79.87|77.27|79.78|77.18|0
1638321690000|2021-12-01 01:21:30|79.92|77.32|79.94|77.34|79.94|77.34|79.92|77.32|0
1638321700000|2021-12-01 01:21:40|79.96|77.36|79.96|77.36|79.96|77.36|79.94|77.34|0
1638321710000|2021-12-01 01:21:50|79.99|77.39|80.01|77.41|80.01|77.41|79.99|77.39|0
1638321720000|2021-12-01 01:22:00|79.96|77.36|80.01|77.41|80.01|77.41|79.96|77.36|0
1638321730000|2021-12-01 01:22:10|79.99|77.39|80.05|77.45|80.08|77.48|79.99|77.39|0
1638321740000|2021-12-01 01:22:20|80.1|77.5|80.14|77.54|80.14|77.54|80.1|77.5|0
1638321750000|2021-12-01 01:22:30|80.19|77.59|80.19|77.59|80.19|77.59|80.19|77.59|0
1638321760000|2021-12-01 01:22:40|80.17|77.57|80.19|77.59|80.19|77.59|80.17|77.57|0
1638321770000|2021-12-01 01:22:50|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1638321780000|2021-12-01 01:23:00|80.28|77.68|80.19|77.59|80.28|77.68|80.19|77.59|0
1638321790000|2021-12-01 01:23:10|80.17|77.57|80.28|77.68|80.28|77.68|80.17|77.57|0
1638321800000|2021-12-01 01:23:20|80.3|77.7|80.32|77.72|80.32|77.72|80.28|77.68|0
1638321810000|2021-12-01 01:23:30|80.37|77.77|80.46|77.86|80.46|77.86|80.37|77.77|0
1638321820000|2021-12-01 01:23:40|80.37|77.77|80.23|77.63|80.37|77.77|80.23|77.63|0
1638321830000|2021-12-01 01:23:50|80.21|77.61|80.17|77.57|80.28|77.68|80.17|77.57|0
1638321840000|2021-12-01 01:24:00|80.19|77.59|80.14|77.54|80.19|77.59|80.14|77.54|0
1638321850000|2021-12-01 01:24:10|80.1|77.5|80.01|77.41|80.1|77.5|80.01|77.41|0
1638321860000|2021-12-01 01:24:20|80.03|77.43|80.05|77.45|80.05|77.45|80.03|77.43|0
1638321870000|2021-12-01 01:24:30|80.1|77.5|80.14|77.54|80.14|77.54|80.1|77.5|0
1638321880000|2021-12-01 01:24:40|80.23|77.63|80.28|77.68|80.28|77.68|80.23|77.63|0
1638321890000|2021-12-01 01:24:50|80.19|77.59|80.21|77.61|80.21|77.61|80.19|77.59|0
1638321900000|2021-12-01 01:25:00|80.19|77.59|80.19|77.59|80.28|77.68|80.19|77.59|0
1638321910000|2021-12-01 01:25:10|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1638321920000|2021-12-01 01:25:20|80.1|77.5|80.14|77.54|80.14|77.54|80.1|77.5|0
1638321930000|2021-12-01 01:25:30|80.16|77.56|80.23|77.63|80.23|77.63|80.16|77.56|0
1638321940000|2021-12-01 01:25:40|80.19|77.59|80.23|77.63|80.23|77.63|80.19|77.59|0
1638321950000|2021-12-01 01:25:50|80.28|77.68|80.32|77.72|80.37|77.77|80.28|77.68|0
1638321960000|2021-12-01 01:26:00|80.3|77.7|80.19|77.59|80.3|77.7|80.19|77.59|0
1638321970000|2021-12-01 01:26:10|80.14|77.54|80.16|77.56|80.16|77.56|80.14|77.54|0
1638321980000|2021-12-01 01:26:20|80.1|77.5|80.19|77.59|80.19|77.59|80.1|77.5|0
1638321990000|2021-12-01 01:26:30|80.16|77.56|80.14|77.54|80.16|77.56|80.14|77.54|0
1638322000000|2021-12-01 01:26:40|80.16|77.56|80.1|77.5|80.16|77.56|80.07|77.47|0
1638322010000|2021-12-01 01:26:50|80.05|77.45|80.14|77.54|80.14|77.54|80.05|77.45|0
1638322020000|2021-12-01 01:27:00|80.07|77.47|80.1|77.5|80.1|77.5|80.07|77.47|0
1638322030000|2021-12-01 01:27:10|80.12|77.52|80.09|77.49|80.19|77.59|80.09|77.49|0
1638322040000|2021-12-01 01:27:20|80.07|77.47|79.91|77.31|80.07|77.47|79.91|77.31|0
1638322050000|2021-12-01 01:27:30|80|77.4|79.91|77.31|80|77.4|79.91|77.31|0
1638322060000|2021-12-01 01:27:40|79.96|77.36|79.96|77.36|79.96|77.36|79.91|77.31|0
1638322070000|2021-12-01 01:27:50|80|77.4|80.05|77.45|80.05|77.45|80|77.4|0
1638322080000|2021-12-01 01:28:00|80.07|77.47|80|77.4|80.07|77.47|80|77.4|0
1638322090000|2021-12-01 01:28:10|80.05|77.45|79.96|77.36|80.05|77.45|79.96|77.36|0
1638322100000|2021-12-01 01:28:20|79.91|77.31|79.94|77.34|79.94|77.34|79.87|77.27|0
1638322110000|2021-12-01 01:28:30|79.87|77.27|79.87|77.27|79.91|77.31|79.87|77.27|0
1638322120000|2021-12-01 01:28:40|79.91|77.31|80|77.4|80|77.4|79.91|77.31|0
1638322130000|2021-12-01 01:28:50|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1638322140000|2021-12-01 01:29:00|79.82|77.22|79.78|77.18|79.87|77.27|79.78|77.18|0
1638322150000|2021-12-01 01:29:10|79.76|77.16|79.69|77.09|79.76|77.16|79.69|77.09|0
1638322160000|2021-12-01 01:29:20|79.73|77.13|79.8|77.2|79.8|77.2|79.73|77.13|0
1638322170000|2021-12-01 01:29:30|79.78|77.18|79.78|77.18|79.78|77.18|79.78|77.18|0
1638322180000|2021-12-01 01:29:40|79.82|77.22|79.85|77.25|79.85|77.25|79.82|77.22|0
1638322190000|2021-12-01 01:29:50|79.82|77.22|79.73|77.13|79.91|77.31|79.73|77.13|0
1638322200000|2021-12-01 01:30:00|79.82|77.22|79.94|77.34|79.94|77.34|79.82|77.22|0
1638322210000|2021-12-01 01:30:10|79.91|77.31|79.82|77.22|79.91|77.31|79.82|77.22|0
1638322220000|2021-12-01 01:30:20|79.73|77.13|79.69|77.09|79.73|77.13|79.69|77.09|0
1638322230000|2021-12-01 01:30:30|79.64|77.04|79.67|77.07|79.67|77.07|79.64|77.04|0
1638322240000|2021-12-01 01:30:40|79.69|77.09|79.73|77.13|79.73|77.13|79.69|77.09|0
1638322250000|2021-12-01 01:30:50|79.78|77.18|79.64|77.04|79.78|77.18|79.64|77.04|0
1638322260000|2021-12-01 01:31:00|79.6|77|79.82|77.22|79.82|77.22|79.6|77|0
1638322270000|2021-12-01 01:31:10|79.87|77.27|79.87|77.27|79.91|77.31|79.87|77.27|0
1638322280000|2021-12-01 01:31:20|79.82|77.22|79.91|77.31|79.91|77.31|79.82|77.22|0
1638322290000|2021-12-01 01:31:30|79.96|77.36|80|77.4|80|77.4|79.96|77.36|0
1638322300000|2021-12-01 01:31:40|79.91|77.31|80.05|77.45|80.05|77.45|79.91|77.31|0
1638322310000|2021-12-01 01:31:50|80|77.4|80|77.4|80.03|77.43|80|77.4|0
1638322320000|2021-12-01 01:32:00|79.96|77.36|79.96|77.36|79.96|77.36|79.82|77.22|0
1638322330000|2021-12-01 01:32:10|79.91|77.31|79.87|77.27|79.91|77.31|79.87|77.27|0
1638322340000|2021-12-01 01:32:20|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1638322350000|2021-12-01 01:32:30|79.96|77.36|79.96|77.36|79.96|77.36|79.96|77.36|0
1638322360000|2021-12-01 01:32:40|80.05|77.45|80.45|77.85|80.45|77.85|80.05|77.45|0
1638322370000|2021-12-01 01:32:50|80.41|77.81|80.45|77.85|80.45|77.85|80.39|77.79|0
1638322380000|2021-12-01 01:33:00|80.41|77.81|80.45|77.85|80.45|77.85|80.41|77.81|0
1638322390000|2021-12-01 01:33:10|80.43|77.83|80.45|77.85|80.45|77.85|80.41|77.81|0
1638322400000|2021-12-01 01:33:20|80.5|77.9|80.54|77.94|80.59|77.99|80.5|77.9|0
1638322410000|2021-12-01 01:33:30|80.48|77.88|80.41|77.81|80.48|77.88|80.41|77.81|0
1638322420000|2021-12-01 01:33:40|80.45|77.85|80.45|77.85|80.5|77.9|80.45|77.85|0
1638322430000|2021-12-01 01:33:50|80.41|77.81|80.34|77.74|80.41|77.81|80.34|77.74|0
1638322440000|2021-12-01 01:34:00|80.32|77.72|80.2|77.6|80.32|77.72|80.2|77.6|0
1638322450000|2021-12-01 01:34:10|80.18|77.58|80.18|77.58|80.18|77.58|80.16|77.56|0
1638322460000|2021-12-01 01:34:20|80.23|77.63|80.18|77.58|80.23|77.63|80.18|77.58|0
1638322470000|2021-12-01 01:34:30|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1638322480000|2021-12-01 01:34:40|80.05|77.45|80.09|77.49|80.09|77.49|80.05|77.45|0
1638322490000|2021-12-01 01:34:50|80.05|77.45|80.23|77.63|80.23|77.63|80.05|77.45|0
1638322500000|2021-12-01 01:35:00|80.18|77.58|80.09|77.49|80.18|77.58|80.09|77.49|0
1638322510000|2021-12-01 01:35:10|80.04|77.44|80.09|77.49|80.14|77.54|80.04|77.44|0
1638322520000|2021-12-01 01:35:20|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1638322530000|2021-12-01 01:35:30|80.09|77.49|80.04|77.44|80.09|77.49|80.04|77.44|0
1638322540000|2021-12-01 01:35:40|80.07|77.47|80|77.4|80.07|77.47|80|77.4|0
1638322550000|2021-12-01 01:35:50|80.04|77.44|80.04|77.44|80.04|77.44|80|77.4|0
1638322560000|2021-12-01 01:36:00|80|77.4|80|77.4|80|77.4|80|77.4|0
1638322570000|2021-12-01 01:36:10|80.02|77.42|80|77.4|80.02|77.42|79.95|77.35|0
1638322590000|2021-12-01 01:36:30|79.95|77.35|80.04|77.44|80.04|77.44|79.95|77.35|0
1638322610000|2021-12-01 01:36:50|80.09|77.49|80.04|77.44|80.09|77.49|80|77.4|0
1638322620000|2021-12-01 01:37:00|80.02|77.42|80.04|77.44|80.04|77.44|80|77.4|0
1638322630000|2021-12-01 01:37:10|80|77.4|79.95|77.35|80|77.4|79.95|77.35|0
1638322640000|2021-12-01 01:37:20|79.91|77.31|79.86|77.26|79.91|77.31|79.86|77.26|0
1638322650000|2021-12-01 01:37:30|79.91|77.31|79.91|77.31|79.91|77.31|79.86|77.26|0
1638322660000|2021-12-01 01:37:40|79.95|77.35|80|77.4|80|77.4|79.95|77.35|0
1638322670000|2021-12-01 01:37:50|79.95|77.35|80|77.4|80|77.4|79.95|77.35|0
1638322680000|2021-12-01 01:38:00|79.95|77.35|79.91|77.31|79.95|77.35|79.86|77.26|0
1638322690000|2021-12-01 01:38:10|79.95|77.35|80.04|77.44|80.04|77.44|79.95|77.35|0
1638322700000|2021-12-01 01:38:20|80.07|77.47|80.09|77.49|80.09|77.49|80.07|77.47|0
1638322710000|2021-12-01 01:38:30|80.04|77.44|80.11|77.51|80.11|77.51|80.04|77.44|0
1638322720000|2021-12-01 01:38:40|80.09|77.49|79.95|77.35|80.09|77.49|79.95|77.35|0
1638322730000|2021-12-01 01:38:50|80|77.4|80.09|77.49|80.09|77.49|80|77.4|0
1638322740000|2021-12-01 01:39:00|80.18|77.58|80.04|77.44|80.18|77.58|80.04|77.44|0
1638322750000|2021-12-01 01:39:10|80|77.4|80|77.4|80|77.4|80|77.4|0
1638322770000|2021-12-01 01:39:30|80.04|77.44|80|77.4|80.09|77.49|80|77.4|0
1638322780000|2021-12-01 01:39:40|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1638322790000|2021-12-01 01:39:50|80|77.4|79.91|77.31|80|77.4|79.91|77.31|0
1638322800000|2021-12-01 01:40:00|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1638322810000|2021-12-01 01:40:10|79.91|77.31|79.91|77.31|79.95|77.35|79.91|77.31|0
1638322820000|2021-12-01 01:40:20|79.93|77.33|79.86|77.26|79.93|77.33|79.86|77.26|0
1638322830000|2021-12-01 01:40:30|79.91|77.31|79.95|77.35|79.95|77.35|79.91|77.31|0
1638322840000|2021-12-01 01:40:40|80|77.4|80.04|77.44|80.04|77.44|79.95|77.35|0
1638322850000|2021-12-01 01:40:50|79.95|77.35|80.09|77.49|80.09|77.49|79.95|77.35|0
1638322860000|2021-12-01 01:41:00|80.27|77.67|80.31|77.71|80.31|77.71|80.27|77.67|0
1638322870000|2021-12-01 01:41:10|80.4|77.8|80.49|77.89|80.49|77.89|80.4|77.8|0
1638322880000|2021-12-01 01:41:20|80.4|77.8|80.36|77.76|80.4|77.8|80.31|77.71|0
1638322890000|2021-12-01 01:41:30|80.34|77.74|80.18|77.58|80.34|77.74|80.18|77.58|0
1638322900000|2021-12-01 01:41:40|80.22|77.62|80.22|77.62|80.27|77.67|80.22|77.62|0
1638322910000|2021-12-01 01:41:50|80.18|77.58|80.27|77.67|80.27|77.67|80.18|77.58|0
1638322920000|2021-12-01 01:42:00|80.2|77.6|80.27|77.67|80.27|77.67|80.18|77.58|0
1638322930000|2021-12-01 01:42:10|80.22|77.62|80.27|77.67|80.27|77.67|80.22|77.62|0
1638322940000|2021-12-01 01:42:20|80.22|77.62|80.27|77.67|80.27|77.67|80.22|77.62|0
1638322950000|2021-12-01 01:42:30|80.4|77.8|80.36|77.76|80.4|77.8|80.36|77.76|0
1638322960000|2021-12-01 01:42:40|80.4|77.8|80.36|77.76|80.4|77.8|80.36|77.76|0
1638322970000|2021-12-01 01:42:50|80.31|77.71|80.29|77.69|80.31|77.71|80.27|77.67|0
1638322980000|2021-12-01 01:43:00|80.27|77.67|80.18|77.58|80.27|77.67|80.18|77.58|0
1638323010000|2021-12-01 01:43:30|80.17|77.57|80.17|77.57|80.17|77.57|80.13|77.53|0
1638323020000|2021-12-01 01:43:40|80.13|77.53|80.08|77.48|80.13|77.53|80.04|77.44|0
1638323030000|2021-12-01 01:43:50|80.04|77.44|79.95|77.35|80.04|77.44|79.95|77.35|0
1638323040000|2021-12-01 01:44:00|79.9|77.3|79.81|77.21|79.9|77.3|79.81|77.21|0
1638323050000|2021-12-01 01:44:10|79.77|77.17|79.77|77.17|79.77|77.17|79.77|77.17|0
1638323060000|2021-12-01 01:44:20|79.72|77.12|79.75|77.15|79.75|77.15|79.72|77.12|0
1638323070000|2021-12-01 01:44:30|79.72|77.12|79.72|77.12|79.72|77.12|79.72|77.12|0
1638323080000|2021-12-01 01:44:40|79.77|77.17|79.81|77.21|79.81|77.21|79.77|77.17|0
1638323090000|2021-12-01 01:44:50|79.77|77.17|79.77|77.17|79.77|77.17|79.72|77.12|0
1638323100000|2021-12-01 01:45:00|79.72|77.12|79.72|77.12|79.72|77.12|79.72|77.12|0
1638323110000|2021-12-01 01:45:10|79.77|77.17|79.86|77.26|79.86|77.26|79.77|77.17|0
1638323120000|2021-12-01 01:45:20|79.9|77.3|79.84|77.24|79.9|77.3|79.84|77.24|0
1638323130000|2021-12-01 01:45:30|79.77|77.17|79.77|77.17|79.81|77.21|79.77|77.17|0
1638323140000|2021-12-01 01:45:40|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1638323150000|2021-12-01 01:45:50|79.86|77.26|79.79|77.19|79.86|77.26|79.79|77.19|0
1638323160000|2021-12-01 01:46:00|79.86|77.26|79.9|77.3|79.9|77.3|79.86|77.26|0
1638323170000|2021-12-01 01:46:10|79.88|77.28|79.81|77.21|79.88|77.28|79.81|77.21|0
1638323180000|2021-12-01 01:46:20|79.77|77.17|79.68|77.08|79.77|77.17|79.63|77.03|0
1638323190000|2021-12-01 01:46:30|79.63|77.03|79.66|77.06|79.66|77.06|79.63|77.03|0
1638323200000|2021-12-01 01:46:40|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1638323210000|2021-12-01 01:46:50|79.59|76.99|79.52|76.92|79.63|77.03|79.52|76.92|0
1638323220000|2021-12-01 01:47:00|79.54|76.94|79.52|76.92|79.54|76.94|79.52|76.92|0
1638323230000|2021-12-01 01:47:10|79.54|76.94|79.59|76.99|79.59|76.99|79.52|76.92|0
1638323240000|2021-12-01 01:47:20|79.68|77.08|79.68|77.08|79.68|77.08|79.63|77.03|0
1638323250000|2021-12-01 01:47:30|79.63|77.03|79.59|76.99|79.66|77.06|79.59|76.99|0
1638323260000|2021-12-01 01:47:40|79.63|77.03|79.68|77.08|79.7|77.1|79.63|77.03|0
1638323270000|2021-12-01 01:47:50|79.7|77.1|79.68|77.08|79.72|77.12|79.68|77.08|0
1638323280000|2021-12-01 01:48:00|79.66|77.06|79.72|77.12|79.72|77.12|79.63|77.03|0
1638323290000|2021-12-01 01:48:10|79.68|77.08|79.7|77.1|79.7|77.1|79.68|77.08|0
1638323300000|2021-12-01 01:48:20|79.72|77.12|79.77|77.17|79.77|77.17|79.72|77.12|0
1638323310000|2021-12-01 01:48:30|79.79|77.19|79.72|77.12|79.81|77.21|79.72|77.12|0
1638323320000|2021-12-01 01:48:40|79.63|77.03|79.68|77.08|79.68|77.08|79.63|77.03|0
1638323330000|2021-12-01 01:48:50|79.72|77.12|79.77|77.17|79.77|77.17|79.72|77.12|0
1638323340000|2021-12-01 01:49:00|79.72|77.12|79.77|77.17|79.77|77.17|79.72|77.12|0
1638323350000|2021-12-01 01:49:10|79.72|77.12|79.63|77.03|79.72|77.12|79.63|77.03|0
1638323360000|2021-12-01 01:49:20|79.65|77.05|79.72|77.12|79.72|77.12|79.63|77.03|0
1638323370000|2021-12-01 01:49:30|79.7|77.1|79.68|77.08|79.72|77.12|79.68|77.08|0
1638323380000|2021-12-01 01:49:40|79.72|77.12|79.77|77.17|79.77|77.17|79.72|77.12|0
1638323390000|2021-12-01 01:49:50|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1638323400000|2021-12-01 01:50:00|79.86|77.26|79.81|77.21|79.86|77.26|79.81|77.21|0
1638323410000|2021-12-01 01:50:10|79.86|77.26|79.95|77.35|79.95|77.35|79.86|77.26|0
1638323420000|2021-12-01 01:50:20|79.9|77.3|79.92|77.32|79.92|77.32|79.9|77.3|0
1638323430000|2021-12-01 01:50:30|79.95|77.35|79.9|77.3|79.95|77.35|79.9|77.3|0
1638323440000|2021-12-01 01:50:40|79.86|77.26|79.77|77.17|79.86|77.26|79.77|77.17|0
1638323450000|2021-12-01 01:50:50|79.76|77.16|79.76|77.16|79.76|77.16|79.76|77.16|0
1638323460000|2021-12-01 01:51:00|79.74|77.14|79.74|77.14|79.74|77.14|79.74|77.14|0
1638323470000|2021-12-01 01:51:10|79.81|77.21|79.81|77.21|79.83|77.23|79.81|77.21|0
1638323480000|2021-12-01 01:51:20|79.76|77.16|79.61|77.01|79.76|77.16|79.59|76.99|0
1638323490000|2021-12-01 01:51:30|79.59|76.99|79.5|76.9|79.59|76.99|79.5|76.9|0
1638323500000|2021-12-01 01:51:40|79.52|76.92|79.45|76.85|79.52|76.92|79.45|76.85|0
1638323510000|2021-12-01 01:51:50|79.5|76.9|79.41|76.81|79.5|76.9|79.41|76.81|0
1638323520000|2021-12-01 01:52:00|79.36|76.76|79.36|76.76|79.41|76.81|79.36|76.76|0
1638323530000|2021-12-01 01:52:10|79.32|76.72|79.29|76.69|79.38|76.78|79.29|76.69|0
1638323540000|2021-12-01 01:52:20|79.32|76.72|79.27|76.67|79.32|76.72|79.27|76.67|0
1638323550000|2021-12-01 01:52:30|79.36|76.76|79.32|76.72|79.36|76.76|79.32|76.72|0
1638323560000|2021-12-01 01:52:40|79.27|76.67|79.27|76.67|79.32|76.72|79.27|76.67|0
1638323570000|2021-12-01 01:52:50|79.23|76.63|79.32|76.72|79.32|76.72|79.23|76.63|0
1638323580000|2021-12-01 01:53:00|79.27|76.67|79.36|76.76|79.36|76.76|79.27|76.67|0
1638323590000|2021-12-01 01:53:10|79.32|76.72|79|76.4|79.32|76.72|78.87|76.27|0
1638323600000|2021-12-01 01:53:20|79.05|76.45|79.14|76.54|79.14|76.54|79.05|76.45|0
1638323610000|2021-12-01 01:53:30|79.09|76.49|79.14|76.54|79.14|76.54|79.09|76.49|0
1638323620000|2021-12-01 01:53:40|79.18|76.58|79.18|76.58|79.18|76.58|79.18|76.58|0
1638323630000|2021-12-01 01:53:50|79.14|76.54|79.09|76.49|79.14|76.54|79.09|76.49|0
1638323640000|2021-12-01 01:54:00|79.14|76.54|79.14|76.54|79.16|76.56|79.14|76.54|0
1638323650000|2021-12-01 01:54:10|79.18|76.58|79.23|76.63|79.23|76.63|79.18|76.58|0
1638323660000|2021-12-01 01:54:20|79.27|76.67|79.36|76.76|79.36|76.76|79.27|76.67|0
1638323670000|2021-12-01 01:54:30|79.31|76.71|79.27|76.67|79.34|76.74|79.27|76.67|0
1638323680000|2021-12-01 01:54:40|79.34|76.74|79.31|76.71|79.34|76.74|79.27|76.67|0
1638323690000|2021-12-01 01:54:50|79.27|76.67|79.18|76.58|79.27|76.67|79.18|76.58|0
1638323700000|2021-12-01 01:55:00|79.09|76.49|79.14|76.54|79.14|76.54|79.09|76.49|0
1638323710000|2021-12-01 01:55:10|79.09|76.49|79.09|76.49|79.09|76.49|79.09|76.49|0
1638323720000|2021-12-01 01:55:20|79.16|76.56|79.18|76.58|79.18|76.58|79.14|76.54|0
1638323730000|2021-12-01 01:55:30|79.27|76.67|79.18|76.58|79.27|76.67|79.14|76.54|0
1638323740000|2021-12-01 01:55:40|79.22|76.62|79.22|76.62|79.22|76.62|79.22|76.62|0
1638323750000|2021-12-01 01:55:50|79.18|76.58|79.18|76.58|79.18|76.58|79.13|76.53|0
1638323760000|2021-12-01 01:56:00|79.2|76.6|79.27|76.67|79.27|76.67|79.2|76.6|0
1638323770000|2021-12-01 01:56:10|79.31|76.71|79.22|76.62|79.31|76.71|79.22|76.62|0
1638323780000|2021-12-01 01:56:20|79.18|76.58|79.22|76.62|79.22|76.62|79.18|76.58|0
1638323790000|2021-12-01 01:56:30|79.18|76.58|79.18|76.58|79.18|76.58|79.18|76.58|0
1638323800000|2021-12-01 01:56:40|79.13|76.53|79.09|76.49|79.13|76.53|79.09|76.49|0
1638323810000|2021-12-01 01:56:50|79.11|76.51|79.13|76.53|79.16|76.56|79.09|76.49|0
1638323820000|2021-12-01 01:57:00|79.09|76.49|79.09|76.49|79.09|76.49|79.09|76.49|0
1638323830000|2021-12-01 01:57:10|79.04|76.44|78.91|76.31|79.04|76.44|78.91|76.31|0
1638323840000|2021-12-01 01:57:20|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1638323850000|2021-12-01 01:57:30|78.91|76.31|79|76.4|79|76.4|78.87|76.27|0
1638323860000|2021-12-01 01:57:40|79.04|76.44|79.04|76.44|79.04|76.44|79|76.4|0
1638323870000|2021-12-01 01:57:50|79|76.4|79|76.4|79.04|76.44|79|76.4|0
1638323880000|2021-12-01 01:58:00|79.02|76.42|79|76.4|79.02|76.42|79|76.4|0
1638323890000|2021-12-01 01:58:10|79.04|76.44|79.16|76.56|79.16|76.56|79.04|76.44|0
1638323900000|2021-12-01 01:58:20|79.13|76.53|79.18|76.58|79.18|76.58|79.13|76.53|0
1638323910000|2021-12-01 01:58:30|79.22|76.62|79.27|76.67|79.27|76.67|79.22|76.62|0
1638323920000|2021-12-01 01:58:40|79.34|76.74|79.36|76.76|79.36|76.76|79.34|76.74|0
1638323930000|2021-12-01 01:58:50|79.31|76.71|79.36|76.76|79.36|76.76|79.27|76.67|0
1638323940000|2021-12-01 01:59:00|79.31|76.71|79.36|76.76|79.36|76.76|79.27|76.67|0
1638323950000|2021-12-01 01:59:10|79.27|76.67|79.31|76.71|79.31|76.71|79.22|76.62|0
1638323960000|2021-12-01 01:59:20|79.29|76.69|79.36|76.76|79.36|76.76|79.29|76.69|0
1638323970000|2021-12-01 01:59:30|79.38|76.78|79.31|76.71|79.38|76.78|79.31|76.71|0
1638323980000|2021-12-01 01:59:40|79.27|76.67|79.27|76.67|79.27|76.67|79.27|76.67|0
1638323990000|2021-12-01 01:59:50|79.22|76.62|79.27|76.67|79.27|76.67|79.18|76.58|0
1638324000000|2021-12-01 02:00:00|79.22|76.62|79.2|76.6|79.22|76.62|79.18|76.58|0
1638324010000|2021-12-01 02:00:10|79.18|76.58|79.22|76.62|79.31|76.71|79.18|76.58|0
1638324020000|2021-12-01 02:00:20|79.27|76.67|79.33|76.73|79.33|76.73|79.27|76.67|0
1638324030000|2021-12-01 02:00:30|79.31|76.71|79.27|76.67|79.31|76.71|79.22|76.62|0
1638324040000|2021-12-01 02:00:40|79.22|76.62|79.22|76.62|79.22|76.62|79.18|76.58|0
1638324050000|2021-12-01 02:00:50|79.18|76.58|79.18|76.58|79.18|76.58|79.18|76.58|0
1638324060000|2021-12-01 02:01:00|79.13|76.53|79.09|76.49|79.13|76.53|79.04|76.44|0
1638324070000|2021-12-01 02:01:10|79.11|76.51|79.04|76.44|79.11|76.51|79.04|76.44|0
1638324080000|2021-12-01 02:01:20|79|76.4|79|76.4|79|76.4|79|76.4|0
1638324090000|2021-12-01 02:01:30|79.04|76.44|79.04|76.44|79.04|76.44|79.04|76.44|0
1638324100000|2021-12-01 02:01:40|79|76.4|79|76.4|79|76.4|79|76.4|0
1638324110000|2021-12-01 02:01:50|78.91|76.31|78.91|76.31|78.91|76.31|78.91|76.31|0
1638324120000|2021-12-01 02:02:00|78.98|76.38|78.91|76.31|78.98|76.38|78.91|76.31|0
1638324130000|2021-12-01 02:02:10|78.95|76.35|78.86|76.26|78.95|76.35|78.86|76.26|0
1638324140000|2021-12-01 02:02:20|78.6|76|78.55|75.95|78.6|76|78.55|75.95|0
1638324150000|2021-12-01 02:02:30|78.51|75.91|78.55|75.95|78.6|76|78.51|75.91|0
1638324160000|2021-12-01 02:02:40|78.58|75.98|78.6|76|78.6|76|78.55|75.95|0
1638324170000|2021-12-01 02:02:50|78.58|75.98|78.6|76|78.6|76|78.58|75.98|0
1638324180000|2021-12-01 02:03:00|78.64|76.04|78.69|76.09|78.69|76.09|78.64|76.04|0
1638324190000|2021-12-01 02:03:10|78.64|76.04|78.69|76.09|78.69|76.09|78.64|76.04|0
1638324200000|2021-12-01 02:03:20|78.64|76.04|78.62|76.02|78.69|76.09|78.62|76.02|0
1638324210000|2021-12-01 02:03:30|78.51|75.91|78.42|75.82|78.51|75.91|78.42|75.82|0
1638324220000|2021-12-01 02:03:40|78.46|75.86|78.29|75.69|78.46|75.86|78.29|75.69|0
1638324230000|2021-12-01 02:03:50|78.24|75.64|78.29|75.69|78.29|75.69|78.24|75.64|0
1638324240000|2021-12-01 02:04:00|78.33|75.73|78.33|75.73|78.33|75.73|78.24|75.64|0
1638324250000|2021-12-01 02:04:10|78.37|75.77|78.42|75.82|78.42|75.82|78.37|75.77|0
1638324260000|2021-12-01 02:04:20|78.33|75.73|78.33|75.73|78.33|75.73|78.33|75.73|0
1638324270000|2021-12-01 02:04:30|78.37|75.77|78.37|75.77|78.37|75.77|78.33|75.73|0
1638324280000|2021-12-01 02:04:40|78.33|75.73|78.37|75.77|78.37|75.77|78.33|75.73|0
1638324290000|2021-12-01 02:04:50|78.42|75.82|78.42|75.82|78.46|75.86|78.42|75.82|0
1638324300000|2021-12-01 02:05:00|78.46|75.86|78.46|75.86|78.46|75.86|78.46|75.86|0
1638324320000|2021-12-01 02:05:20|78.51|75.91|78.42|75.82|78.53|75.93|78.42|75.82|0
1638324330000|2021-12-01 02:05:30|78.46|75.86|78.55|75.95|78.55|75.95|78.46|75.86|0
1638324340000|2021-12-01 02:05:40|78.51|75.91|78.42|75.82|78.51|75.91|78.42|75.82|0
1638324350000|2021-12-01 02:05:50|78.44|75.84|78.44|75.84|78.46|75.86|78.44|75.84|0
1638324360000|2021-12-01 02:06:00|78.46|75.86|78.46|75.86|78.46|75.86|78.46|75.86|0
1638324370000|2021-12-01 02:06:10|78.37|75.77|78.31|75.71|78.37|75.77|78.31|75.71|0
1638324380000|2021-12-01 02:06:20|78.33|75.73|78.33|75.73|78.33|75.73|78.28|75.68|0
1638324390000|2021-12-01 02:06:30|78.28|75.68|78.37|75.77|78.37|75.77|78.28|75.68|0
1638324400000|2021-12-01 02:06:40|78.33|75.73|78.33|75.73|78.37|75.77|78.33|75.73|0
1638324410000|2021-12-01 02:06:50|78.28|75.68|78.28|75.68|78.28|75.68|78.28|75.68|0
1638324430000|2021-12-01 02:07:10|78.31|75.71|78.24|75.64|78.31|75.71|78.24|75.64|0
1638324440000|2021-12-01 02:07:20|78.28|75.68|78.2|75.6|78.28|75.68|78.2|75.6|0
1638324450000|2021-12-01 02:07:30|78.22|75.62|78.28|75.68|78.28|75.68|78.2|75.6|0
1638324460000|2021-12-01 02:07:40|78.33|75.73|78.37|75.77|78.37|75.77|78.33|75.73|0
1638324470000|2021-12-01 02:07:50|78.42|75.82|78.37|75.77|78.46|75.86|78.37|75.77|0
1638324480000|2021-12-01 02:08:00|78.33|75.73|78.19|75.59|78.33|75.73|78.19|75.59|0
1638324490000|2021-12-01 02:08:10|78.15|75.55|78.15|75.55|78.19|75.59|78.15|75.55|0
1638324500000|2021-12-01 02:08:20|78.17|75.57|78.11|75.51|78.17|75.57|78.11|75.51|0
1638324510000|2021-12-01 02:08:30|78.06|75.46|78.09|75.49|78.09|75.49|78.06|75.46|0
1638324520000|2021-12-01 02:08:40|78.11|75.51|78.15|75.55|78.15|75.55|78.11|75.51|0
1638324530000|2021-12-01 02:08:50|78.19|75.59|78.11|75.51|78.19|75.59|78.11|75.51|0
1638324540000|2021-12-01 02:09:00|78.15|75.55|78.19|75.59|78.28|75.68|78.15|75.55|0
1638324550000|2021-12-01 02:09:10|78.24|75.64|78.26|75.66|78.28|75.68|78.24|75.64|0
1638324560000|2021-12-01 02:09:20|78.28|75.68|78.22|75.62|78.28|75.68|78.19|75.59|0
1638324570000|2021-12-01 02:09:30|78.24|75.64|78.28|75.68|78.33|75.73|78.24|75.64|0
1638324580000|2021-12-01 02:09:40|78.24|75.64|78.24|75.64|78.24|75.64|78.24|75.64|0
1638324590000|2021-12-01 02:09:50|78.26|75.66|78.33|75.73|78.33|75.73|78.26|75.66|0
1638324600000|2021-12-01 02:10:00|78.28|75.68|78.19|75.59|78.28|75.68|78.19|75.59|0
1638324610000|2021-12-01 02:10:10|78.15|75.55|78.19|75.59|78.19|75.59|78.15|75.55|0
1638324620000|2021-12-01 02:10:20|78.24|75.64|78.28|75.68|78.28|75.68|78.24|75.64|0
1638324630000|2021-12-01 02:10:30|78.24|75.64|78.28|75.68|78.28|75.68|78.24|75.64|0
1638324640000|2021-12-01 02:10:40|78.26|75.66|78.24|75.64|78.28|75.68|78.24|75.64|0
1638324650000|2021-12-01 02:10:50|78.28|75.68|78.28|75.68|78.28|75.68|78.28|75.68|0
1638324660000|2021-12-01 02:11:00|78.26|75.66|78.24|75.64|78.26|75.66|78.24|75.64|0
1638324670000|2021-12-01 02:11:10|78.22|75.62|78.24|75.64|78.24|75.64|78.22|75.62|0
1638324680000|2021-12-01 02:11:20|78.28|75.68|78.33|75.73|78.33|75.73|78.28|75.68|0
1638324690000|2021-12-01 02:11:30|78.35|75.75|78.37|75.77|78.37|75.77|78.35|75.75|0
1638324700000|2021-12-01 02:11:40|78.33|75.73|78.28|75.68|78.33|75.73|78.28|75.68|0
1638324710000|2021-12-01 02:11:50|78.33|75.73|78.33|75.73|78.33|75.73|78.33|75.73|0
1638324720000|2021-12-01 02:12:00|78.28|75.68|78.32|75.72|78.32|75.72|78.24|75.64|0
1638324730000|2021-12-01 02:12:10|78.37|75.77|78.32|75.72|78.37|75.77|78.32|75.72|0
1638324750000|2021-12-01 02:12:30|78.28|75.68|78.32|75.72|78.32|75.72|78.28|75.68|0
1638324760000|2021-12-01 02:12:40|78.35|75.75|78.41|75.81|78.41|75.81|78.32|75.72|0
1638324770000|2021-12-01 02:12:50|78.46|75.86|78.59|75.99|78.59|75.99|78.44|75.84|0
1638324780000|2021-12-01 02:13:00|78.55|75.95|78.55|75.95|78.55|75.95|78.55|75.95|0
1638324790000|2021-12-01 02:13:10|78.59|75.99|78.59|75.99|78.59|75.99|78.59|75.99|0
1638324800000|2021-12-01 02:13:20|78.55|75.95|78.55|75.95|78.59|75.99|78.55|75.95|0
1638324810000|2021-12-01 02:13:30|78.57|75.97|78.55|75.95|78.57|75.97|78.55|75.95|0
1638324820000|2021-12-01 02:13:40|78.5|75.9|78.5|75.9|78.55|75.95|78.5|75.9|0
1638324830000|2021-12-01 02:13:50|78.48|75.88|78.5|75.9|78.5|75.9|78.48|75.88|0
1638324840000|2021-12-01 02:14:00|78.46|75.86|78.46|75.86|78.46|75.86|78.46|75.86|0
1638324850000|2021-12-01 02:14:10|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1638324860000|2021-12-01 02:14:20|78.55|75.95|78.54|75.94|78.55|75.95|78.5|75.9|0
1638324870000|2021-12-01 02:14:30|78.59|75.99|78.59|75.99|78.59|75.99|78.59|75.99|0
1638324880000|2021-12-01 02:14:40|78.63|76.03|78.68|76.08|78.72|76.12|78.63|76.03|0
1638324890000|2021-12-01 02:14:50|78.72|76.12|78.72|76.12|78.72|76.12|78.7|76.1|0
1638324900000|2021-12-01 02:15:00|78.68|76.08|78.72|76.12|78.72|76.12|78.68|76.08|0
1638324910000|2021-12-01 02:15:10|78.81|76.21|78.77|76.17|78.81|76.21|78.77|76.17|0
1638324920000|2021-12-01 02:15:20|78.74|76.14|78.77|76.17|78.77|76.17|78.74|76.14|0
1638324930000|2021-12-01 02:15:30|78.72|76.12|78.63|76.03|78.72|76.12|78.63|76.03|0
1638324940000|2021-12-01 02:15:40|78.68|76.08|78.63|76.03|78.68|76.08|78.63|76.03|0
1638324950000|2021-12-01 02:15:50|78.68|76.08|78.72|76.12|78.72|76.12|78.68|76.08|0
1638324960000|2021-12-01 02:16:00|78.68|76.08|78.7|76.1|78.7|76.1|78.68|76.08|0
1638324970000|2021-12-01 02:16:10|78.68|76.08|78.63|76.03|78.68|76.08|78.63|76.03|0
1638324990000|2021-12-01 02:16:30|78.59|75.99|78.59|75.99|78.59|75.99|78.59|75.99|0
1638325000000|2021-12-01 02:16:40|78.45|75.85|78.52|75.92|78.52|75.92|78.45|75.85|0
1638325010000|2021-12-01 02:16:50|78.54|75.94|78.52|75.92|78.54|75.94|78.5|75.9|0
1638325020000|2021-12-01 02:17:00|78.5|75.9|78.54|75.94|78.54|75.94|78.5|75.9|0
1638325030000|2021-12-01 02:17:10|78.5|75.9|78.68|76.08|78.72|76.12|78.5|75.9|0
1638325040000|2021-12-01 02:17:20|78.72|76.12|78.72|76.12|78.72|76.12|78.7|76.1|0
1638325050000|2021-12-01 02:17:30|78.7|76.1|78.68|76.08|78.7|76.1|78.68|76.08|0
1638325070000|2021-12-01 02:17:50|78.63|76.03|78.68|76.08|78.68|76.08|78.63|76.03|0
1638325080000|2021-12-01 02:18:00|78.72|76.12|78.54|75.94|78.72|76.12|78.54|75.94|0
1638325090000|2021-12-01 02:18:10|78.5|75.9|78.45|75.85|78.5|75.9|78.45|75.85|0
1638325100000|2021-12-01 02:18:20|78.52|75.92|78.5|75.9|78.54|75.94|78.5|75.9|0
1638325110000|2021-12-01 02:18:30|78.54|75.94|78.54|75.94|78.54|75.94|78.54|75.94|0
1638325120000|2021-12-01 02:18:40|78.5|75.9|78.54|75.94|78.54|75.94|78.5|75.9|0
1638325130000|2021-12-01 02:18:50|78.5|75.9|78.45|75.85|78.5|75.9|78.45|75.85|0
1638325140000|2021-12-01 02:19:00|78.48|75.88|78.45|75.85|78.48|75.88|78.45|75.85|0
1638325150000|2021-12-01 02:19:10|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1638325160000|2021-12-01 02:19:20|78.45|75.85|78.45|75.85|78.5|75.9|78.45|75.85|0
1638325170000|2021-12-01 02:19:30|78.5|75.9|78.54|75.94|78.54|75.94|78.5|75.9|0
1638325180000|2021-12-01 02:19:40|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1638325190000|2021-12-01 02:19:50|78.54|75.94|78.54|75.94|78.54|75.94|78.5|75.9|0
1638325200000|2021-12-01 02:20:00|78.5|75.9|78.54|75.94|78.54|75.94|78.5|75.9|0
1638325210000|2021-12-01 02:20:10|78.59|75.99|78.63|76.03|78.63|76.03|78.59|75.99|0
1638325220000|2021-12-01 02:20:20|78.67|76.07|78.67|76.07|78.67|76.07|78.67|76.07|0
1638325230000|2021-12-01 02:20:30|78.72|76.12|78.7|76.1|78.72|76.12|78.7|76.1|0
1638325240000|2021-12-01 02:20:40|78.67|76.07|78.63|76.03|78.67|76.07|78.61|76.01|0
1638325250000|2021-12-01 02:20:50|78.59|75.99|78.63|76.03|78.63|76.03|78.59|75.99|0
1638325260000|2021-12-01 02:21:00|78.56|75.96|78.59|75.99|78.59|75.99|78.56|75.96|0
1638325270000|2021-12-01 02:21:10|78.61|76.01|78.7|76.1|78.7|76.1|78.61|76.01|0
1638325280000|2021-12-01 02:21:20|78.67|76.07|78.58|75.98|78.67|76.07|78.58|75.98|0
1638325290000|2021-12-01 02:21:30|78.63|76.03|78.63|76.03|78.63|76.03|78.63|76.03|0
1638325310000|2021-12-01 02:21:50|78.58|75.98|78.54|75.94|78.58|75.98|78.54|75.94|0
1638325320000|2021-12-01 02:22:00|78.5|75.9|78.45|75.85|78.5|75.9|78.45|75.85|0
1638325330000|2021-12-01 02:22:10|78.41|75.81|78.41|75.81|78.45|75.85|78.41|75.81|0
1638325340000|2021-12-01 02:22:20|78.36|75.76|78.41|75.81|78.41|75.81|78.36|75.76|0
1638325350000|2021-12-01 02:22:30|78.43|75.83|78.43|75.83|78.43|75.83|78.43|75.83|0
1638325360000|2021-12-01 02:22:40|78.41|75.81|78.41|75.81|78.45|75.85|78.41|75.81|0
1638325380000|2021-12-01 02:23:00|78.39|75.79|78.41|75.81|78.41|75.81|78.36|75.76|0
1638325390000|2021-12-01 02:23:10|78.45|75.85|78.41|75.81|78.45|75.85|78.41|75.81|0
1638325400000|2021-12-01 02:23:20|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1638325410000|2021-12-01 02:23:30|78.34|75.74|78.32|75.72|78.34|75.74|78.32|75.72|0
1638325420000|2021-12-01 02:23:40|78.36|75.76|78.34|75.74|78.36|75.76|78.34|75.74|0
1638325430000|2021-12-01 02:23:50|78.36|75.76|78.54|75.94|78.54|75.94|78.36|75.76|0
1638325440000|2021-12-01 02:24:00|78.45|75.85|78.43|75.83|78.45|75.85|78.41|75.81|0
1638325450000|2021-12-01 02:24:10|78.41|75.81|78.45|75.85|78.45|75.85|78.41|75.81|0
1638325460000|2021-12-01 02:24:20|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1638325470000|2021-12-01 02:24:30|78.45|75.85|78.43|75.83|78.45|75.85|78.41|75.81|0
1638325480000|2021-12-01 02:24:40|78.49|75.89|78.49|75.89|78.54|75.94|78.49|75.89|0
1638325490000|2021-12-01 02:24:50|78.54|75.94|78.54|75.94|78.54|75.94|78.52|75.92|0
1638325500000|2021-12-01 02:25:00|78.52|75.92|78.54|75.94|78.54|75.94|78.49|75.89|0
1638325510000|2021-12-01 02:25:10|78.49|75.89|78.58|75.98|78.58|75.98|78.49|75.89|0
1638325520000|2021-12-01 02:25:20|78.63|76.03|78.49|75.89|78.63|76.03|78.49|75.89|0
1638325530000|2021-12-01 02:25:30|78.45|75.85|78.45|75.85|78.45|75.85|78.45|75.85|0
1638325540000|2021-12-01 02:25:40|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1638325550000|2021-12-01 02:25:50|78.32|75.72|78.32|75.72|78.32|75.72|78.32|75.72|0
1638325560000|2021-12-01 02:26:00|78.27|75.67|78.27|75.67|78.27|75.67|78.27|75.67|0
1638325570000|2021-12-01 02:26:10|78.23|75.63|78.23|75.63|78.23|75.63|78.23|75.63|0
1638325580000|2021-12-01 02:26:20|78.18|75.58|78.18|75.58|78.18|75.58|78.18|75.58|0
1638325590000|2021-12-01 02:26:30|78.23|75.63|78.23|75.63|78.23|75.63|78.23|75.63|0
1638325600000|2021-12-01 02:26:40|78.18|75.58|78.18|75.58|78.18|75.58|78.18|75.58|0
1638325610000|2021-12-01 02:26:50|78.14|75.54|78.14|75.54|78.14|75.54|78.14|75.54|0
1638325630000|2021-12-01 02:27:10|78.05|75.45|78.09|75.49|78.09|75.49|78.05|75.45|0
1638325640000|2021-12-01 02:27:20|78.05|75.45|78.09|75.49|78.14|75.54|78.05|75.45|0
1638325650000|2021-12-01 02:27:30|78.14|75.54|78.01|75.41|78.14|75.54|78.01|75.41|0
1638325660000|2021-12-01 02:27:40|78.05|75.45|78.01|75.41|78.05|75.45|78.01|75.41|0
1638325670000|2021-12-01 02:27:50|78.05|75.45|78.09|75.49|78.09|75.49|78.05|75.45|0
1638325690000|2021-12-01 02:28:10|78.14|75.54|78.14|75.54|78.14|75.54|78.14|75.54|0
1638325700000|2021-12-01 02:28:20|78.12|75.52|78.14|75.54|78.14|75.54|78.09|75.49|0
1638325710000|2021-12-01 02:28:30|78.09|75.49|78.14|75.54|78.14|75.54|78.09|75.49|0
1638325720000|2021-12-01 02:28:40|78.09|75.49|78.09|75.49|78.14|75.54|78.09|75.49|0
1638325740000|2021-12-01 02:29:00|78.14|75.54|78.14|75.54|78.14|75.54|78.12|75.52|0
1638325750000|2021-12-01 02:29:10|78.12|75.52|78.01|75.41|78.12|75.52|78.01|75.41|0
1638325760000|2021-12-01 02:29:20|78.05|75.45|78.07|75.47|78.09|75.49|78.05|75.45|0
1638325770000|2021-12-01 02:29:30|78.09|75.49|78.05|75.45|78.09|75.49|78.03|75.43|0
1638325780000|2021-12-01 02:29:40|78|75.4|78.05|75.45|78.05|75.45|78|75.4|0
1638325790000|2021-12-01 02:29:50|78|75.4|78.09|75.49|78.09|75.49|78|75.4|0
1638325800000|2021-12-01 02:30:00|78.12|75.52|78.14|75.54|78.14|75.54|78.09|75.49|0
1638325810000|2021-12-01 02:30:10|78.09|75.49|78.09|75.49|78.09|75.49|78.09|75.49|0
1638325820000|2021-12-01 02:30:20|78.07|75.47|78.05|75.45|78.09|75.49|78.05|75.45|0
1638325830000|2021-12-01 02:30:30|78|75.4|78|75.4|78|75.4|78|75.4|0
1638325840000|2021-12-01 02:30:40|77.96|75.36|77.96|75.36|77.96|75.36|77.96|75.36|0
1638325850000|2021-12-01 02:30:50|78|75.4|78|75.4|78|75.4|78|75.4|0
1638325860000|2021-12-01 02:31:00|77.96|75.36|77.96|75.36|77.96|75.36|77.96|75.36|0
1638325870000|2021-12-01 02:31:10|77.87|75.27|77.83|75.23|77.87|75.27|77.83|75.23|0
1638325880000|2021-12-01 02:31:20|77.78|75.18|77.78|75.18|77.87|75.27|77.78|75.18|0
1638325890000|2021-12-01 02:31:30|77.87|75.27|77.83|75.23|77.87|75.27|77.83|75.23|0
1638325900000|2021-12-01 02:31:40|77.81|75.21|77.83|75.23|77.87|75.27|77.81|75.21|0
1638325910000|2021-12-01 02:31:50|77.78|75.18|77.78|75.18|77.78|75.18|77.78|75.18|0
1638325920000|2021-12-01 02:32:00|77.83|75.23|77.83|75.23|77.87|75.27|77.83|75.23|0
1638325930000|2021-12-01 02:32:10|77.87|75.27|77.78|75.18|77.87|75.27|77.78|75.18|0
1638325940000|2021-12-01 02:32:20|77.81|75.21|77.83|75.23|77.83|75.23|77.81|75.21|0
1638325950000|2021-12-01 02:32:30|77.87|75.27|77.85|75.25|77.87|75.27|77.85|75.25|0
1638325960000|2021-12-01 02:32:40|77.83|75.23|77.87|75.27|77.87|75.27|77.83|75.23|0
1638325980000|2021-12-01 02:33:00|77.83|75.23|77.91|75.31|77.91|75.31|77.83|75.23|0
1638325990000|2021-12-01 02:33:10|77.96|75.36|77.98|75.38|77.98|75.38|77.96|75.36|0
1638326000000|2021-12-01 02:33:20|78|75.4|78|75.4|78.05|75.45|78|75.4|0
1638326010000|2021-12-01 02:33:30|78.05|75.45|78.09|75.49|78.09|75.49|78.05|75.45|0
1638326020000|2021-12-01 02:33:40|78.05|75.45|78|75.4|78.05|75.45|78|75.4|0
1638326030000|2021-12-01 02:33:50|77.98|75.38|77.98|75.38|77.98|75.38|77.98|75.38|0
1638326040000|2021-12-01 02:34:00|78|75.4|78.05|75.45|78.05|75.45|78|75.4|0
1638326050000|2021-12-01 02:34:10|78.09|75.49|78.11|75.51|78.11|75.51|78.09|75.49|0
1638326060000|2021-12-01 02:34:20|78.13|75.53|78.13|75.53|78.13|75.53|78.13|75.53|0
1638326070000|2021-12-01 02:34:30|78.09|75.49|78.18|75.58|78.18|75.58|78.09|75.49|0
1638326080000|2021-12-01 02:34:40|78.22|75.62|78.18|75.58|78.22|75.62|78.18|75.58|0
1638326090000|2021-12-01 02:34:50|78.22|75.62|78.2|75.6|78.22|75.62|78.18|75.58|0
1638326100000|2021-12-01 02:35:00|78.18|75.58|78.13|75.53|78.18|75.58|78.13|75.53|0
1638326110000|2021-12-01 02:35:10|78.09|75.49|78.09|75.49|78.09|75.49|78.09|75.49|0
1638326120000|2021-12-01 02:35:20|78.11|75.51|78.11|75.51|78.11|75.51|78.11|75.51|0
1638326130000|2021-12-01 02:35:30|78.13|75.53|78|75.4|78.13|75.53|78|75.4|0
1638326140000|2021-12-01 02:35:40|78.05|75.45|78.05|75.45|78.05|75.45|78.05|75.45|0
1638326160000|2021-12-01 02:36:00|78.04|75.44|78.04|75.44|78.04|75.44|78.04|75.44|0
1638326170000|2021-12-01 02:36:10|78|75.4|77.91|75.31|78|75.4|77.91|75.31|0
1638326180000|2021-12-01 02:36:20|77.87|75.27|77.87|75.27|77.91|75.31|77.87|75.27|0
1638326210000|2021-12-01 02:36:50|77.82|75.22|77.78|75.18|77.82|75.22|77.78|75.18|0
1638326220000|2021-12-01 02:37:00|77.82|75.22|77.82|75.22|77.82|75.22|77.82|75.22|0
1638326240000|2021-12-01 02:37:20|77.78|75.18|77.82|75.22|77.82|75.22|77.78|75.18|0
1638326250000|2021-12-01 02:37:30|77.78|75.18|77.78|75.18|77.78|75.18|77.78|75.18|0
1638326260000|2021-12-01 02:37:40|77.82|75.22|77.82|75.22|77.82|75.22|77.82|75.22|0
1638326270000|2021-12-01 02:37:50|77.8|75.2|77.78|75.18|77.8|75.2|77.78|75.18|0
1638326280000|2021-12-01 02:38:00|77.82|75.22|77.82|75.22|77.82|75.22|77.78|75.18|0
1638326320000|2021-12-01 02:38:40|77.87|75.27|77.87|75.27|77.87|75.27|77.87|75.27|0
1638326330000|2021-12-01 02:38:50|77.82|75.22|77.82|75.22|77.82|75.22|77.82|75.22|0
1638326340000|2021-12-01 02:39:00|77.78|75.18|77.78|75.18|77.78|75.18|77.78|75.18|0
1638326350000|2021-12-01 02:39:10|77.8|75.2|77.78|75.18|77.8|75.2|77.78|75.18|0
1638326400000|2021-12-01 02:40:00|77.8|75.2|77.78|75.18|77.8|75.2|77.78|75.18|0
1638326440000|2021-12-01 02:40:40|77.82|75.22|77.78|75.18|77.82|75.22|77.78|75.18|0
1638326450000|2021-12-01 02:40:50|77.82|75.22|77.82|75.22|77.84|75.24|77.82|75.22|0
1638326460000|2021-12-01 02:41:00|77.78|75.18|77.78|75.18|77.78|75.18|77.78|75.18|0
1638326480000|2021-12-01 02:41:20|77.82|75.22|77.8|75.2|77.82|75.22|77.8|75.2|0
1638326490000|2021-12-01 02:41:30|77.82|75.22|77.91|75.31|77.91|75.31|77.82|75.22|0
1638326500000|2021-12-01 02:41:40|77.95|75.35|77.91|75.31|77.95|75.35|77.91|75.31|0
1638326530000|2021-12-01 02:42:10|77.86|75.26|77.86|75.26|77.86|75.26|77.86|75.26|0
1638326580000|2021-12-01 02:43:00|77.91|75.31|77.91|75.31|77.91|75.31|77.91|75.31|0
1638326590000|2021-12-01 02:43:10|77.86|75.26|77.86|75.26|77.86|75.26|77.86|75.26|0
1638326610000|2021-12-01 02:43:30|77.91|75.31|77.91|75.31|77.91|75.31|77.91|75.31|0
1638326620000|2021-12-01 02:43:40|77.89|75.29|77.91|75.31|77.91|75.31|77.89|75.29|0
1638326630000|2021-12-01 02:43:50|77.95|75.35|78|75.4|78|75.4|77.95|75.35|0
1638326640000|2021-12-01 02:44:00|78.04|75.44|78.04|75.44|78.04|75.44|78|75.4|0
1638326650000|2021-12-01 02:44:10|78|75.4|78|75.4|78|75.4|78|75.4|0
1638326660000|2021-12-01 02:44:20|77.95|75.35|77.91|75.31|77.95|75.35|77.91|75.31|0
1638326670000|2021-12-01 02:44:30|77.86|75.26|77.86|75.26|77.86|75.26|77.86|75.26|0
1638326690000|2021-12-01 02:44:50|77.82|75.22|77.86|75.26|77.86|75.26|77.82|75.22|0
1638326710000|2021-12-01 02:45:10|77.91|75.31|77.95|75.35|77.95|75.35|77.91|75.31|0
1638326720000|2021-12-01 02:45:20|78|75.4|78|75.4|78|75.4|78|75.4|0
1638326730000|2021-12-01 02:45:30|77.99|75.39|77.99|75.39|77.99|75.39|77.99|75.39|0
1638326750000|2021-12-01 02:45:50|77.95|75.35|77.95|75.35|77.95|75.35|77.95|75.35|0
1638326770000|2021-12-01 02:46:10|77.99|75.39|77.99|75.39|77.99|75.39|77.99|75.39|0
1638326780000|2021-12-01 02:46:20|77.95|75.35|77.99|75.39|77.99|75.39|77.95|75.35|0
1638326810000|2021-12-01 02:46:50|77.95|75.35|77.95|75.35|77.95|75.35|77.95|75.35|0
1638326830000|2021-12-01 02:47:10|77.91|75.31|77.91|75.31|77.91|75.31|77.91|75.31|0
1638326840000|2021-12-01 02:47:20|77.95|75.35|77.95|75.35|77.95|75.35|77.95|75.35|0
1638326880000|2021-12-01 02:48:00|77.91|75.31|77.91|75.31|77.91|75.31|77.91|75.31|0
1638326890000|2021-12-01 02:48:10|77.86|75.26|77.91|75.31|77.91|75.31|77.86|75.26|0
1638326900000|2021-12-01 02:48:20|77.95|75.35|77.95|75.35|77.95|75.35|77.95|75.35|0
1638326910000|2021-12-01 02:48:30|77.93|75.33|77.93|75.33|77.93|75.33|77.93|75.33|0
1638326920000|2021-12-01 02:48:40|77.95|75.35|77.95|75.35|77.95|75.35|77.95|75.35|0
1638326950000|2021-12-01 02:49:10|77.99|75.39|77.99|75.39|77.99|75.39|77.99|75.39|0
1638326960000|2021-12-01 02:49:20|77.95|75.35|77.95|75.35|77.95|75.35|77.95|75.35|0
1638326980000|2021-12-01 02:49:40|77.99|75.39|78.12|75.52|78.12|75.52|77.99|75.39|0
1638326990000|2021-12-01 02:49:50|78.08|75.48|78.12|75.52|78.12|75.52|78.08|75.48|0
1638327000000|2021-12-01 02:50:00|78.08|75.48|78.12|75.52|78.12|75.52|78.08|75.48|0
1638327010000|2021-12-01 02:50:10|78.15|75.55|78.15|75.55|78.15|75.55|78.12|75.52|0
1638327020000|2021-12-01 02:50:20|78.17|75.57|78.12|75.52|78.17|75.57|78.12|75.52|0
1638327030000|2021-12-01 02:50:30|78.08|75.48|78.04|75.44|78.08|75.48|78.04|75.44|0
1638327050000|2021-12-01 02:50:50|77.99|75.39|77.95|75.35|77.99|75.39|77.95|75.35|0
1638327060000|2021-12-01 02:51:00|77.93|75.33|77.95|75.35|77.95|75.35|77.93|75.33|0
1638327070000|2021-12-01 02:51:10|77.99|75.39|78.04|75.44|78.04|75.44|77.99|75.39|0
1638327080000|2021-12-01 02:51:20|78.08|75.48|78.08|75.48|78.08|75.48|78.04|75.44|0
1638327090000|2021-12-01 02:51:30|78.04|75.44|78.01|75.41|78.04|75.44|78.01|75.41|0
1638327100000|2021-12-01 02:51:40|77.99|75.39|78.04|75.44|78.04|75.44|77.99|75.39|0
1638327120000|2021-12-01 02:52:00|77.99|75.39|77.99|75.39|77.99|75.39|77.99|75.39|0
1638327130000|2021-12-01 02:52:10|77.95|75.35|77.88|75.28|77.95|75.35|77.88|75.28|0
1638327140000|2021-12-01 02:52:20|77.9|75.3|77.86|75.26|77.9|75.3|77.81|75.21|0
1638327150000|2021-12-01 02:52:30|77.9|75.3|77.9|75.3|77.9|75.3|77.9|75.3|0
1638327160000|2021-12-01 02:52:40|77.86|75.26|77.84|75.24|77.86|75.26|77.84|75.24|0
1638327170000|2021-12-01 02:52:50|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638327180000|2021-12-01 02:53:00|77.9|75.3|77.9|75.3|77.9|75.3|77.9|75.3|0
1638327190000|2021-12-01 02:53:10|77.88|75.28|77.9|75.3|77.9|75.3|77.88|75.28|0
1638327200000|2021-12-01 02:53:20|77.95|75.35|77.95|75.35|77.95|75.35|77.95|75.35|0
1638327210000|2021-12-01 02:53:30|77.9|75.3|77.9|75.3|77.9|75.3|77.88|75.28|0
1638327220000|2021-12-01 02:53:40|77.88|75.28|77.86|75.26|77.88|75.28|77.86|75.26|0
1638327230000|2021-12-01 02:53:50|77.81|75.21|77.86|75.26|77.86|75.26|77.81|75.21|0
1638327240000|2021-12-01 02:54:00|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638327300000|2021-12-01 02:55:00|77.86|75.26|77.86|75.26|77.86|75.26|77.86|75.26|0
1638327330000|2021-12-01 02:55:30|77.77|75.17|77.79|75.19|77.81|75.21|77.77|75.17|0
1638327340000|2021-12-01 02:55:40|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638327360000|2021-12-01 02:56:00|77.77|75.17|77.77|75.17|77.81|75.21|77.77|75.17|0
1638327420000|2021-12-01 02:57:00|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638327430000|2021-12-01 02:57:10|77.77|75.17|77.77|75.17|77.79|75.19|77.77|75.17|0
1638327440000|2021-12-01 02:57:20|77.81|75.21|77.77|75.17|77.81|75.21|77.77|75.17|0
1638327450000|2021-12-01 02:57:30|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638327460000|2021-12-01 02:57:40|77.79|75.19|77.77|75.17|77.79|75.19|77.77|75.17|0
1638327480000|2021-12-01 02:58:00|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638327490000|2021-12-01 02:58:10|77.79|75.19|77.81|75.21|77.81|75.21|77.79|75.19|0
1638327530000|2021-12-01 02:58:50|77.79|75.19|77.77|75.17|77.79|75.19|77.77|75.17|0
1638327580000|2021-12-01 02:59:40|77.79|75.19|77.81|75.21|77.81|75.21|77.79|75.19|0
1638327590000|2021-12-01 02:59:50|77.77|75.17|77.77|75.17|77.77|75.17|77.77|75.17|0
1638327610000|2021-12-01 03:00:10|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638327620000|2021-12-01 03:00:20|77.77|75.17|77.77|75.17|77.77|75.17|77.77|75.17|0
1638327650000|2021-12-01 03:00:50|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638327660000|2021-12-01 03:01:00|77.77|75.17|77.77|75.17|77.77|75.17|77.77|75.17|0
1638327670000|2021-12-01 03:01:10|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638327680000|2021-12-01 03:01:20|77.77|75.17|77.76|75.16|77.77|75.17|77.76|75.16|0
1638327740000|2021-12-01 03:02:20|77.81|75.21|77.85|75.25|77.85|75.25|77.81|75.21|0
1638327760000|2021-12-01 03:02:40|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638327770000|2021-12-01 03:02:50|77.9|75.3|77.9|75.3|77.9|75.3|77.9|75.3|0
1638327780000|2021-12-01 03:03:00|77.92|75.32|77.85|75.25|77.92|75.32|77.85|75.25|0
1638327790000|2021-12-01 03:03:10|77.9|75.3|77.94|75.34|77.94|75.34|77.9|75.3|0
1638327800000|2021-12-01 03:03:20|77.9|75.3|77.9|75.3|77.9|75.3|77.9|75.3|0
1638327810000|2021-12-01 03:03:30|77.85|75.25|77.9|75.3|77.9|75.3|77.85|75.25|0
1638327820000|2021-12-01 03:03:40|77.85|75.25|77.85|75.25|77.85|75.25|77.85|75.25|0
1638327840000|2021-12-01 03:04:00|77.9|75.3|77.94|75.34|77.94|75.34|77.9|75.3|0
1638327850000|2021-12-01 03:04:10|77.9|75.3|77.94|75.34|77.94|75.34|77.9|75.3|0
1638327870000|2021-12-01 03:04:30|77.9|75.3|77.89|75.29|77.9|75.3|77.89|75.29|0
1638327880000|2021-12-01 03:04:40|77.85|75.25|77.85|75.25|77.85|75.25|77.85|75.25|0
1638327890000|2021-12-01 03:04:50|77.81|75.21|77.76|75.16|77.81|75.21|77.76|75.16|0
1638327900000|2021-12-01 03:05:00|77.81|75.21|77.81|75.21|77.85|75.25|77.81|75.21|0
1638327910000|2021-12-01 03:05:10|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638327920000|2021-12-01 03:05:20|77.81|75.21|77.81|75.21|77.81|75.21|77.76|75.16|0
1638327930000|2021-12-01 03:05:30|77.76|75.16|77.81|75.21|77.81|75.21|77.76|75.16|0
1638327940000|2021-12-01 03:05:40|77.76|75.16|77.76|75.16|77.81|75.21|77.76|75.16|0
1638327960000|2021-12-01 03:06:00|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638327980000|2021-12-01 03:06:20|77.78|75.18|77.76|75.16|77.78|75.18|77.76|75.16|0
1638327990000|2021-12-01 03:06:30|77.81|75.21|77.85|75.25|77.85|75.25|77.81|75.21|0
1638328000000|2021-12-01 03:06:40|77.81|75.21|77.85|75.25|77.85|75.25|77.81|75.21|0
1638328010000|2021-12-01 03:06:50|77.89|75.29|77.85|75.25|77.89|75.29|77.85|75.25|0
1638328030000|2021-12-01 03:07:10|77.89|75.29|77.89|75.29|77.89|75.29|77.89|75.29|0
1638328040000|2021-12-01 03:07:20|77.94|75.34|77.94|75.34|77.94|75.34|77.94|75.34|0
1638328050000|2021-12-01 03:07:30|77.89|75.29|77.89|75.29|77.89|75.29|77.89|75.29|0
1638328060000|2021-12-01 03:07:40|77.94|75.34|77.94|75.34|77.94|75.34|77.94|75.34|0
1638328070000|2021-12-01 03:07:50|77.89|75.29|77.89|75.29|77.89|75.29|77.89|75.29|0
1638328080000|2021-12-01 03:08:00|77.94|75.34|77.94|75.34|77.94|75.34|77.94|75.34|0
1638328090000|2021-12-01 03:08:10|77.98|75.38|77.98|75.38|77.98|75.38|77.98|75.38|0
1638328100000|2021-12-01 03:08:20|78.02|75.42|78.07|75.47|78.07|75.47|78.02|75.42|0
1638328110000|2021-12-01 03:08:30|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1638328140000|2021-12-01 03:09:00|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1638328150000|2021-12-01 03:09:10|78.11|75.51|78.11|75.51|78.11|75.51|78.11|75.51|0
1638328160000|2021-12-01 03:09:20|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1638328170000|2021-12-01 03:09:30|78.02|75.42|78.07|75.47|78.07|75.47|78.02|75.42|0
1638328180000|2021-12-01 03:09:40|78.02|75.42|78.02|75.42|78.07|75.47|78.02|75.42|0
1638328200000|2021-12-01 03:10:00|78.07|75.47|78.16|75.56|78.16|75.56|78.07|75.47|0
1638328240000|2021-12-01 03:10:40|78.11|75.51|78.16|75.56|78.16|75.56|78.11|75.51|0
1638328250000|2021-12-01 03:10:50|78.11|75.51|78.13|75.53|78.13|75.53|78.11|75.51|0
1638328260000|2021-12-01 03:11:00|78.11|75.51|78.16|75.56|78.16|75.56|78.11|75.51|0
1638328270000|2021-12-01 03:11:10|78.11|75.51|78.11|75.51|78.11|75.51|78.11|75.51|0
1638328280000|2021-12-01 03:11:20|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1638328300000|2021-12-01 03:11:40|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1638328320000|2021-12-01 03:12:00|78.07|75.47|78.07|75.47|78.11|75.51|78.07|75.47|0
1638328330000|2021-12-01 03:12:10|78.02|75.42|78.02|75.42|78.07|75.47|78.02|75.42|0
1638328340000|2021-12-01 03:12:20|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1638328360000|2021-12-01 03:12:40|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1638328370000|2021-12-01 03:12:50|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1638328380000|2021-12-01 03:13:00|78.11|75.51|78.11|75.51|78.11|75.51|78.11|75.51|0
1638328390000|2021-12-01 03:13:10|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1638328430000|2021-12-01 03:13:50|78.09|75.49|78.11|75.51|78.11|75.51|78.09|75.49|0
1638328440000|2021-12-01 03:14:00|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1638328470000|2021-12-01 03:14:30|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1638328500000|2021-12-01 03:15:00|77.98|75.38|77.98|75.38|77.98|75.38|77.98|75.38|0
1638328510000|2021-12-01 03:15:10|77.93|75.33|77.93|75.33|77.93|75.33|77.93|75.33|0
1638328530000|2021-12-01 03:15:30|77.89|75.29|77.89|75.29|77.89|75.29|77.89|75.29|0
1638328540000|2021-12-01 03:15:40|77.84|75.24|77.89|75.29|77.89|75.29|77.84|75.24|0
1638328560000|2021-12-01 03:16:00|77.93|75.33|77.89|75.29|77.93|75.33|77.89|75.29|0
1638328590000|2021-12-01 03:16:30|77.84|75.24|77.84|75.24|77.84|75.24|77.8|75.2|0
1638328620000|2021-12-01 03:17:00|77.91|75.31|77.89|75.29|77.91|75.31|77.89|75.29|0
1638328630000|2021-12-01 03:17:10|77.84|75.24|77.8|75.2|77.84|75.24|77.8|75.2|0
1638328640000|2021-12-01 03:17:20|77.87|75.27|77.89|75.29|77.89|75.29|77.87|75.27|0
1638328660000|2021-12-01 03:17:40|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1638328680000|2021-12-01 03:18:00|77.8|75.2|77.8|75.2|77.8|75.2|77.8|75.2|0
1638328690000|2021-12-01 03:18:10|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1638328710000|2021-12-01 03:18:30|77.89|75.29|77.84|75.24|77.89|75.29|77.84|75.24|0
1638328730000|2021-12-01 03:18:50|77.86|75.26|77.84|75.24|77.86|75.26|77.84|75.24|0
1638328750000|2021-12-01 03:19:10|77.89|75.29|77.89|75.29|77.89|75.29|77.89|75.29|0
1638328760000|2021-12-01 03:19:20|77.93|75.33|77.93|75.33|77.93|75.33|77.93|75.33|0
1638328770000|2021-12-01 03:19:30|77.91|75.31|77.89|75.29|77.91|75.31|77.89|75.29|0
1638328790000|2021-12-01 03:19:50|77.84|75.24|77.89|75.29|77.89|75.29|77.84|75.24|0
1638328800000|2021-12-01 03:20:00|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1638328810000|2021-12-01 03:20:10|77.89|75.29|77.84|75.24|77.89|75.29|77.84|75.24|0
1638328820000|2021-12-01 03:20:20|77.89|75.29|77.89|75.29|77.89|75.29|77.86|75.26|0
1638328830000|2021-12-01 03:20:30|77.84|75.24|77.88|75.28|77.89|75.29|77.84|75.24|0
1638328840000|2021-12-01 03:20:40|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1638328850000|2021-12-01 03:20:50|77.88|75.28|77.88|75.28|77.88|75.28|77.88|75.28|0
1638328860000|2021-12-01 03:21:00|77.93|75.33|77.93|75.33|77.93|75.33|77.93|75.33|0
1638328870000|2021-12-01 03:21:10|77.97|75.37|77.97|75.37|77.97|75.37|77.97|75.37|0
1638328890000|2021-12-01 03:21:30|78.02|75.42|77.97|75.37|78.02|75.42|77.97|75.37|0
1638328900000|2021-12-01 03:21:40|78.02|75.42|77.97|75.37|78.02|75.42|77.97|75.37|0
1638328910000|2021-12-01 03:21:50|78|75.4|77.97|75.37|78|75.4|77.97|75.37|0
1638328920000|2021-12-01 03:22:00|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1638328930000|2021-12-01 03:22:10|78.06|75.46|77.97|75.37|78.06|75.46|77.97|75.37|0
1638328940000|2021-12-01 03:22:20|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1638328950000|2021-12-01 03:22:30|77.97|75.37|77.93|75.33|77.97|75.37|77.93|75.33|0
1638328960000|2021-12-01 03:22:40|77.97|75.37|77.93|75.33|77.97|75.37|77.93|75.33|0
1638328970000|2021-12-01 03:22:50|77.97|75.37|77.97|75.37|77.97|75.37|77.93|75.33|0
1638328980000|2021-12-01 03:23:00|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1638329000000|2021-12-01 03:23:20|78.06|75.46|78.06|75.46|78.06|75.46|78.06|75.46|0
1638329010000|2021-12-01 03:23:30|78.1|75.5|78.1|75.5|78.1|75.5|78.1|75.5|0
1638329020000|2021-12-01 03:23:40|78.08|75.48|78.1|75.5|78.1|75.5|78.08|75.48|0
1638329030000|2021-12-01 03:23:50|78.06|75.46|78.06|75.46|78.06|75.46|78.06|75.46|0
1638329050000|2021-12-01 03:24:10|78.04|75.44|78.01|75.41|78.04|75.44|78.01|75.41|0
1638329070000|2021-12-01 03:24:30|77.97|75.37|77.97|75.37|77.97|75.37|77.97|75.37|0
1638329080000|2021-12-01 03:24:40|77.93|75.33|77.93|75.33|77.93|75.33|77.93|75.33|0
1638329090000|2021-12-01 03:24:50|77.95|75.35|78.01|75.41|78.01|75.41|77.95|75.35|0
1638329100000|2021-12-01 03:25:00|78.06|75.46|78.01|75.41|78.06|75.46|78.01|75.41|0
1638329110000|2021-12-01 03:25:10|77.97|75.37|78.01|75.41|78.01|75.41|77.97|75.37|0
1638329130000|2021-12-01 03:25:30|77.97|75.37|77.97|75.37|77.97|75.37|77.97|75.37|0
1638329140000|2021-12-01 03:25:40|78.01|75.41|78.01|75.41|78.01|75.41|78.01|75.41|0
1638329150000|2021-12-01 03:25:50|77.97|75.37|77.93|75.33|77.97|75.37|77.93|75.33|0
1638329160000|2021-12-01 03:26:00|77.9|75.3|77.9|75.3|77.9|75.3|77.9|75.3|0
1638329170000|2021-12-01 03:26:10|77.93|75.33|77.88|75.28|77.93|75.33|77.88|75.28|0
1638329180000|2021-12-01 03:26:20|77.93|75.33|77.93|75.33|77.93|75.33|77.88|75.28|0
1638329190000|2021-12-01 03:26:30|77.9|75.3|77.93|75.33|77.93|75.33|77.88|75.28|0
1638329200000|2021-12-01 03:26:40|77.88|75.28|77.93|75.33|77.93|75.33|77.88|75.28|0
1638329220000|2021-12-01 03:27:00|77.92|75.32|77.92|75.32|77.92|75.32|77.92|75.32|0
1638329230000|2021-12-01 03:27:10|77.88|75.28|77.88|75.28|77.88|75.28|77.88|75.28|0
1638329250000|2021-12-01 03:27:30|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1638329260000|2021-12-01 03:27:40|77.88|75.28|77.88|75.28|77.88|75.28|77.88|75.28|0
1638329270000|2021-12-01 03:27:50|77.84|75.24|77.88|75.28|77.88|75.28|77.84|75.24|0
1638329280000|2021-12-01 03:28:00|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1638329290000|2021-12-01 03:28:10|77.88|75.28|77.84|75.24|77.88|75.28|77.84|75.24|0
1638329310000|2021-12-01 03:28:30|77.79|75.19|77.79|75.19|77.79|75.19|77.79|75.19|0
1638329320000|2021-12-01 03:28:40|77.75|75.15|77.79|75.19|77.79|75.19|77.75|75.15|0
1638329360000|2021-12-01 03:29:20|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1638329380000|2021-12-01 03:29:40|77.79|75.19|77.84|75.24|77.84|75.24|77.79|75.19|0
1638329400000|2021-12-01 03:30:00|77.79|75.19|77.84|75.24|77.84|75.24|77.79|75.19|0
1638329410000|2021-12-01 03:30:10|77.88|75.28|77.92|75.32|77.92|75.32|77.88|75.28|0
1638329420000|2021-12-01 03:30:20|77.95|75.35|77.97|75.37|77.97|75.37|77.92|75.32|0
1638329430000|2021-12-01 03:30:30|77.92|75.32|77.92|75.32|77.92|75.32|77.92|75.32|0
1638329440000|2021-12-01 03:30:40|77.97|75.37|77.97|75.37|78.01|75.41|77.97|75.37|0
1638329450000|2021-12-01 03:30:50|77.95|75.35|77.97|75.37|77.97|75.37|77.95|75.35|0
1638329460000|2021-12-01 03:31:00|77.92|75.32|78.01|75.41|78.01|75.41|77.92|75.32|0
1638329500000|2021-12-01 03:31:40|78.05|75.45|78.05|75.45|78.05|75.45|78.05|75.45|0
1638329510000|2021-12-01 03:31:50|78.01|75.41|78.05|75.45|78.05|75.45|78.01|75.41|0
1638329520000|2021-12-01 03:32:00|78.01|75.41|77.92|75.32|78.01|75.41|77.92|75.32|0
1638329530000|2021-12-01 03:32:10|77.97|75.37|77.97|75.37|77.97|75.37|77.97|75.37|0
1638329540000|2021-12-01 03:32:20|77.92|75.32|77.88|75.28|77.92|75.32|77.88|75.28|0
1638329550000|2021-12-01 03:32:30|77.83|75.23|77.83|75.23|77.83|75.23|77.83|75.23|0
1638329560000|2021-12-01 03:32:40|77.88|75.28|77.92|75.32|77.92|75.32|77.88|75.28|0
1638329570000|2021-12-01 03:32:50|78.01|75.41|78.01|75.41|78.01|75.41|78.01|75.41|0
1638329580000|2021-12-01 03:33:00|78.05|75.45|78.01|75.41|78.05|75.45|78.01|75.41|0
1638329590000|2021-12-01 03:33:10|77.97|75.37|77.92|75.32|77.97|75.37|77.92|75.32|0
1638329600000|2021-12-01 03:33:20|77.97|75.37|77.92|75.32|77.97|75.37|77.92|75.32|0
1638329630000|2021-12-01 03:33:50|77.88|75.28|77.88|75.28|77.88|75.28|77.88|75.28|0
1638329640000|2021-12-01 03:34:00|77.83|75.23|77.86|75.26|77.88|75.28|77.83|75.23|0
1638329650000|2021-12-01 03:34:10|77.88|75.28|77.83|75.23|77.88|75.28|77.83|75.23|0
1638329660000|2021-12-01 03:34:20|77.86|75.26|77.83|75.23|77.86|75.26|77.83|75.23|0
1638329670000|2021-12-01 03:34:30|77.86|75.26|77.83|75.23|77.86|75.26|77.83|75.23|0
1638329680000|2021-12-01 03:34:40|77.88|75.28|77.88|75.28|77.88|75.28|77.88|75.28|0
1638329700000|2021-12-01 03:35:00|77.83|75.23|77.79|75.19|77.83|75.23|77.79|75.19|0
1638329720000|2021-12-01 03:35:20|77.77|75.17|77.74|75.14|77.79|75.19|77.74|75.14|0
1638329730000|2021-12-01 03:35:30|77.79|75.19|77.74|75.14|77.79|75.19|77.74|75.14|0
1638329740000|2021-12-01 03:35:40|77.79|75.19|77.79|75.19|77.79|75.19|77.77|75.17|0
1638329750000|2021-12-01 03:35:50|77.74|75.14|77.74|75.14|77.79|75.19|77.74|75.14|0
1638329760000|2021-12-01 03:36:00|77.77|75.17|77.83|75.23|77.83|75.23|77.77|75.17|0
1638329770000|2021-12-01 03:36:10|77.88|75.28|77.83|75.23|77.88|75.28|77.83|75.23|0
1638329780000|2021-12-01 03:36:20|77.88|75.28|77.88|75.28|77.88|75.28|77.88|75.28|0
1638329790000|2021-12-01 03:36:30|77.92|75.32|77.88|75.28|77.92|75.32|77.88|75.28|0
1638329800000|2021-12-01 03:36:40|77.87|75.27|77.87|75.27|77.92|75.32|77.87|75.27|0
1638329810000|2021-12-01 03:36:50|77.92|75.32|77.96|75.36|77.96|75.36|77.92|75.32|0
1638329820000|2021-12-01 03:37:00|77.94|75.34|77.96|75.36|77.96|75.36|77.92|75.32|0
1638329830000|2021-12-01 03:37:10|78.01|75.41|77.96|75.36|78.01|75.41|77.96|75.36|0
1638329840000|2021-12-01 03:37:20|77.92|75.32|77.92|75.32|77.92|75.32|77.92|75.32|0
1638329850000|2021-12-01 03:37:30|77.94|75.34|77.96|75.36|77.96|75.36|77.94|75.34|0
1638329860000|2021-12-01 03:37:40|77.92|75.32|77.92|75.32|77.92|75.32|77.92|75.32|0
1638329870000|2021-12-01 03:37:50|77.96|75.36|77.96|75.36|77.96|75.36|77.96|75.36|0
1638329880000|2021-12-01 03:38:00|78.01|75.41|77.96|75.36|78.01|75.41|77.96|75.36|0
1638329910000|2021-12-01 03:38:30|77.92|75.32|77.92|75.32|77.92|75.32|77.92|75.32|0
1638329920000|2021-12-01 03:38:40|77.87|75.27|77.87|75.27|77.87|75.27|77.87|75.27|0
1638329930000|2021-12-01 03:38:50|77.83|75.23|77.87|75.27|77.87|75.27|77.83|75.23|0
1638329940000|2021-12-01 03:39:00|77.92|75.32|77.92|75.32|77.92|75.32|77.92|75.32|0
1638329950000|2021-12-01 03:39:10|77.96|75.36|77.96|75.36|77.96|75.36|77.96|75.36|0
1638329970000|2021-12-01 03:39:30|78.01|75.41|78.01|75.41|78.01|75.41|78.01|75.41|0
1638329980000|2021-12-01 03:39:40|78.05|75.45|78.05|75.45|78.05|75.45|78.05|75.45|0
1638329990000|2021-12-01 03:39:50|78.14|75.54|78.14|75.54|78.14|75.54|78.14|75.54|0
1638330010000|2021-12-01 03:40:10|78.12|75.52|78.14|75.54|78.14|75.54|78.12|75.52|0
1638330040000|2021-12-01 03:40:40|78.12|75.52|78.14|75.54|78.14|75.54|78.09|75.49|0
1638330060000|2021-12-01 03:41:00|78.09|75.49|78.14|75.54|78.14|75.54|78.09|75.49|0
1638330080000|2021-12-01 03:41:20|78.09|75.49|78.14|75.54|78.14|75.54|78.09|75.49|0
1638330090000|2021-12-01 03:41:30|78.18|75.58|78.36|75.76|78.36|75.76|78.18|75.58|0
1638330100000|2021-12-01 03:41:40|78.69|76.09|78.71|76.11|78.76|76.16|78.67|76.07|0
1638330110000|2021-12-01 03:41:50|78.67|76.07|78.71|76.11|78.71|76.11|78.67|76.07|0
1638330120000|2021-12-01 03:42:00|78.67|76.07|78.71|76.11|78.71|76.11|78.67|76.07|0
1638330130000|2021-12-01 03:42:10|78.76|76.16|78.85|76.25|78.85|76.25|78.76|76.16|0
1638330140000|2021-12-01 03:42:20|78.89|76.29|78.89|76.29|78.89|76.29|78.89|76.29|0
1638330150000|2021-12-01 03:42:30|78.8|76.2|78.76|76.16|78.8|76.2|78.76|76.16|0
1638330160000|2021-12-01 03:42:40|78.8|76.2|78.89|76.29|78.89|76.29|78.8|76.2|0
1638330170000|2021-12-01 03:42:50|78.84|76.24|78.84|76.24|78.84|76.24|78.8|76.2|0
1638330180000|2021-12-01 03:43:00|78.8|76.2|78.84|76.24|78.84|76.24|78.8|76.2|0
1638330190000|2021-12-01 03:43:10|78.89|76.29|78.87|76.27|78.89|76.29|78.84|76.24|0
1638330200000|2021-12-01 03:43:20|78.84|76.24|78.89|76.29|78.89|76.29|78.84|76.24|0
1638330210000|2021-12-01 03:43:30|78.84|76.24|78.89|76.29|78.89|76.29|78.84|76.24|0
1638330230000|2021-12-01 03:43:50|78.84|76.24|78.89|76.29|78.89|76.29|78.84|76.24|0
1638330240000|2021-12-01 03:44:00|78.84|76.24|78.89|76.29|78.89|76.29|78.84|76.24|0
1638330250000|2021-12-01 03:44:10|79.07|76.47|79.16|76.56|79.16|76.56|79.07|76.47|0
1638330260000|2021-12-01 03:44:20|79.18|76.58|79.18|76.58|79.18|76.58|79.18|76.58|0
1638330270000|2021-12-01 03:44:30|79.2|76.6|79.07|76.47|79.2|76.6|79.07|76.47|0
1638330290000|2021-12-01 03:44:50|79.04|76.44|79.07|76.47|79.07|76.47|79.04|76.44|0
1638330300000|2021-12-01 03:45:00|79.11|76.51|79.07|76.47|79.11|76.51|79.07|76.47|0
1638330310000|2021-12-01 03:45:10|79.02|76.42|79.16|76.56|79.16|76.56|79.02|76.42|0
1638330320000|2021-12-01 03:45:20|79.13|76.53|79.07|76.47|79.13|76.53|79.07|76.47|0
1638330330000|2021-12-01 03:45:30|79.04|76.44|79.02|76.42|79.04|76.44|79.02|76.42|0
1638330340000|2021-12-01 03:45:40|79.07|76.47|79.02|76.42|79.07|76.47|79.02|76.42|0
1638330350000|2021-12-01 03:45:50|78.98|76.38|79.07|76.47|79.07|76.47|78.98|76.38|0
1638330380000|2021-12-01 03:46:20|78.98|76.38|78.98|76.38|78.98|76.38|78.98|76.38|0
1638330390000|2021-12-01 03:46:30|78.95|76.35|78.93|76.33|78.98|76.38|78.93|76.33|0
1638330400000|2021-12-01 03:46:40|78.89|76.29|78.84|76.24|78.89|76.29|78.84|76.24|0
1638330410000|2021-12-01 03:46:50|78.89|76.29|78.84|76.24|78.89|76.29|78.84|76.24|0
1638330420000|2021-12-01 03:47:00|78.82|76.22|78.8|76.2|78.82|76.22|78.8|76.2|0
1638330430000|2021-12-01 03:47:10|78.84|76.24|78.87|76.27|78.87|76.27|78.84|76.24|0
1638330440000|2021-12-01 03:47:20|78.89|76.29|78.89|76.29|78.89|76.29|78.89|76.29|0
1638330460000|2021-12-01 03:47:40|78.93|76.33|78.93|76.33|78.93|76.33|78.93|76.33|0
1638330470000|2021-12-01 03:47:50|79.02|76.42|78.98|76.38|79.02|76.42|78.98|76.38|0
1638330480000|2021-12-01 03:48:00|78.93|76.33|78.89|76.29|78.93|76.33|78.89|76.29|0
1638330490000|2021-12-01 03:48:10|78.84|76.24|78.71|76.11|78.84|76.24|78.71|76.11|0
1638330500000|2021-12-01 03:48:20|78.66|76.06|78.66|76.06|78.66|76.06|78.66|76.06|0
1638330510000|2021-12-01 03:48:30|78.62|76.02|78.57|75.97|78.62|76.02|78.57|75.97|0
1638330520000|2021-12-01 03:48:40|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1638330530000|2021-12-01 03:48:50|78.57|75.97|78.57|75.97|78.57|75.97|78.57|75.97|0
1638330540000|2021-12-01 03:49:00|78.62|76.02|78.69|76.09|78.69|76.09|78.62|76.02|0
1638330550000|2021-12-01 03:49:10|78.62|76.02|78.71|76.11|78.71|76.11|78.62|76.02|0
1638330570000|2021-12-01 03:49:30|78.75|76.15|78.8|76.2|78.8|76.2|78.71|76.11|0
1638330580000|2021-12-01 03:49:40|78.75|76.15|78.75|76.15|78.75|76.15|78.75|76.15|0
1638330590000|2021-12-01 03:49:50|78.71|76.11|78.84|76.24|78.84|76.24|78.71|76.11|0
1638330600000|2021-12-01 03:50:00|78.8|76.2|78.8|76.2|78.8|76.2|78.8|76.2|0
1638330610000|2021-12-01 03:50:10|78.75|76.15|78.62|76.02|78.75|76.15|78.62|76.02|0
1638330620000|2021-12-01 03:50:20|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1638330630000|2021-12-01 03:50:30|78.51|75.91|78.51|75.91|78.51|75.91|78.51|75.91|0
1638330640000|2021-12-01 03:50:40|78.48|75.88|78.53|75.93|78.53|75.93|78.48|75.88|0
1638330650000|2021-12-01 03:50:50|78.57|75.97|78.57|75.97|78.57|75.97|78.57|75.97|0
1638330660000|2021-12-01 03:51:00|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1638330680000|2021-12-01 03:51:20|78.51|75.91|78.44|75.84|78.51|75.91|78.44|75.84|0
1638330690000|2021-12-01 03:51:30|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1638330700000|2021-12-01 03:51:40|78.44|75.84|78.57|75.97|78.57|75.97|78.44|75.84|0
1638330710000|2021-12-01 03:51:50|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1638330720000|2021-12-01 03:52:00|78.57|75.97|78.53|75.93|78.57|75.97|78.53|75.93|0
1638330730000|2021-12-01 03:52:10|78.48|75.88|78.53|75.93|78.53|75.93|78.48|75.88|0
1638330740000|2021-12-01 03:52:20|78.57|75.97|78.55|75.95|78.57|75.97|78.55|75.95|0
1638330750000|2021-12-01 03:52:30|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1638330760000|2021-12-01 03:52:40|78.48|75.88|78.44|75.84|78.48|75.88|78.44|75.84|0
1638330770000|2021-12-01 03:52:50|78.39|75.79|78.39|75.79|78.39|75.79|78.39|75.79|0
1638330780000|2021-12-01 03:53:00|78.44|75.84|78.44|75.84|78.44|75.84|78.39|75.79|0
1638330790000|2021-12-01 03:53:10|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1638330810000|2021-12-01 03:53:30|78.57|75.97|78.57|75.97|78.57|75.97|78.57|75.97|0
1638330830000|2021-12-01 03:53:50|78.62|76.02|78.7|76.1|78.7|76.1|78.62|76.02|0
1638330840000|2021-12-01 03:54:00|78.66|76.06|78.66|76.06|78.66|76.06|78.66|76.06|0
1638330850000|2021-12-01 03:54:10|78.7|76.1|78.7|76.1|78.7|76.1|78.7|76.1|0
1638330860000|2021-12-01 03:54:20|78.66|76.06|78.66|76.06|78.66|76.06|78.66|76.06|0
1638330870000|2021-12-01 03:54:30|78.62|76.02|78.62|76.02|78.62|76.02|78.62|76.02|0
1638330880000|2021-12-01 03:54:40|78.59|75.99|78.53|75.93|78.59|75.99|78.53|75.93|0
1638330890000|2021-12-01 03:54:50|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1638330900000|2021-12-01 03:55:00|78.44|75.84|78.44|75.84|78.44|75.84|78.44|75.84|0
1638330910000|2021-12-01 03:55:10|78.39|75.79|78.39|75.79|78.39|75.79|78.39|75.79|0
1638330920000|2021-12-01 03:55:20|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1638330930000|2021-12-01 03:55:30|78.44|75.84|78.44|75.84|78.44|75.84|78.44|75.84|0
1638330940000|2021-12-01 03:55:40|78.46|75.86|78.46|75.86|78.46|75.86|78.46|75.86|0
1638330950000|2021-12-01 03:55:50|78.48|75.88|78.53|75.93|78.53|75.93|78.48|75.88|0
1638330960000|2021-12-01 03:56:00|78.57|75.97|78.53|75.93|78.57|75.97|78.53|75.93|0
1638330970000|2021-12-01 03:56:10|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1638330980000|2021-12-01 03:56:20|78.44|75.84|78.39|75.79|78.44|75.84|78.39|75.79|0
1638330990000|2021-12-01 03:56:30|78.42|75.82|78.39|75.79|78.42|75.82|78.39|75.79|0
1638331020000|2021-12-01 03:57:00|78.35|75.75|78.39|75.79|78.39|75.79|78.35|75.75|0
1638331030000|2021-12-01 03:57:10|78.48|75.88|78.48|75.88|78.48|75.88|78.48|75.88|0
1638331040000|2021-12-01 03:57:20|78.46|75.86|78.44|75.84|78.46|75.86|78.44|75.84|0
1638331050000|2021-12-01 03:57:30|78.39|75.79|78.44|75.84|78.44|75.84|78.39|75.79|0
1638331080000|2021-12-01 03:58:00|78.48|75.88|78.52|75.92|78.52|75.92|78.48|75.88|0
1638331090000|2021-12-01 03:58:10|78.55|75.95|78.44|75.84|78.55|75.95|78.44|75.84|0
1638331100000|2021-12-01 03:58:20|78.39|75.79|78.52|75.92|78.52|75.92|78.39|75.79|0
1638331110000|2021-12-01 03:58:30|78.57|75.97|78.57|75.97|78.57|75.97|78.57|75.97|0
1638331120000|2021-12-01 03:58:40|78.59|75.99|78.52|75.92|78.59|75.99|78.52|75.92|0
1638331130000|2021-12-01 03:58:50|78.57|75.97|78.55|75.95|78.57|75.97|78.55|75.95|0
1638331140000|2021-12-01 03:59:00|78.57|75.97|78.48|75.88|78.57|75.97|78.48|75.88|0
1638331150000|2021-12-01 03:59:10|78.43|75.83|78.43|75.83|78.43|75.83|78.43|75.83|0
1638331160000|2021-12-01 03:59:20|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1638331170000|2021-12-01 03:59:30|78.52|75.92|78.43|75.83|78.52|75.92|78.43|75.83|0
1638331180000|2021-12-01 03:59:40|78.39|75.79|78.35|75.75|78.39|75.79|78.35|75.75|0
1638331200000|2021-12-01 04:00:00|78.26|75.66|78.17|75.57|78.26|75.66|78.17|75.57|0
1638331210000|2021-12-01 04:00:10|78.08|75.48|78.04|75.44|78.08|75.48|78.04|75.44|0
1638331220000|2021-12-01 04:00:20|77.99|75.39|77.95|75.35|78.04|75.44|77.95|75.35|0
1638331230000|2021-12-01 04:00:30|77.97|75.37|77.9|75.3|77.97|75.37|77.9|75.3|0
1638331240000|2021-12-01 04:00:40|77.86|75.26|77.82|75.22|77.86|75.26|77.82|75.22|0
1638331250000|2021-12-01 04:00:50|77.86|75.26|77.82|75.22|77.86|75.26|77.82|75.22|0
1638331260000|2021-12-01 04:01:00|77.86|75.26|77.82|75.22|77.86|75.26|77.82|75.22|0
1638331280000|2021-12-01 04:01:20|77.77|75.17|77.79|75.19|77.79|75.19|77.77|75.17|0
1638331290000|2021-12-01 04:01:30|77.82|75.22|77.84|75.24|77.84|75.24|77.82|75.22|0
1638331300000|2021-12-01 04:01:40|77.82|75.22|77.86|75.26|77.86|75.26|77.82|75.22|0
1638331310000|2021-12-01 04:01:50|77.82|75.22|77.82|75.22|77.82|75.22|77.82|75.22|0
1638331320000|2021-12-01 04:02:00|77.77|75.17|77.77|75.17|77.77|75.17|77.77|75.17|0
1638331330000|2021-12-01 04:02:10|77.82|75.22|77.77|75.17|77.82|75.22|77.77|75.17|0
1638331340000|2021-12-01 04:02:20|77.81|75.21|77.81|75.21|77.86|75.26|77.81|75.21|0
1638331350000|2021-12-01 04:02:30|77.77|75.17|77.77|75.17|77.77|75.17|77.77|75.17|0
1638331370000|2021-12-01 04:02:50|77.75|75.15|77.73|75.13|77.75|75.15|77.73|75.13|0
1638331380000|2021-12-01 04:03:00|77.77|75.17|77.77|75.17|77.77|75.17|77.77|75.17|0
1638331400000|2021-12-01 04:03:20|77.73|75.13|77.73|75.13|77.73|75.13|77.73|75.13|0
1638331420000|2021-12-01 04:03:40|77.77|75.17|77.77|75.17|77.77|75.17|77.77|75.17|0
1638331430000|2021-12-01 04:03:50|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638331440000|2021-12-01 04:04:00|77.77|75.17|77.81|75.21|77.81|75.21|77.77|75.17|0
1638331450000|2021-12-01 04:04:10|77.84|75.24|77.81|75.21|77.84|75.24|77.81|75.21|0
1638331510000|2021-12-01 04:05:10|77.86|75.26|77.86|75.26|77.86|75.26|77.86|75.26|0
1638331520000|2021-12-01 04:05:20|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638331540000|2021-12-01 04:05:40|77.77|75.17|77.79|75.19|77.79|75.19|77.77|75.17|0
1638331550000|2021-12-01 04:05:50|77.81|75.21|77.86|75.26|77.86|75.26|77.81|75.21|0
1638331570000|2021-12-01 04:06:10|77.9|75.3|77.9|75.3|77.9|75.3|77.9|75.3|0
1638331590000|2021-12-01 04:06:30|77.86|75.26|77.9|75.3|77.9|75.3|77.86|75.26|0
1638331610000|2021-12-01 04:06:50|77.86|75.26|77.86|75.26|77.86|75.26|77.86|75.26|0
1638331620000|2021-12-01 04:07:00|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638331650000|2021-12-01 04:07:30|77.86|75.26|77.86|75.26|77.86|75.26|77.86|75.26|0
1638331660000|2021-12-01 04:07:40|77.9|75.3|77.9|75.3|77.9|75.3|77.9|75.3|0
1638331680000|2021-12-01 04:08:00|77.86|75.26|77.86|75.26|77.86|75.26|77.86|75.26|0
1638331700000|2021-12-01 04:08:20|77.9|75.3|77.88|75.28|77.9|75.3|77.88|75.28|0
1638331710000|2021-12-01 04:08:30|77.9|75.3|77.99|75.39|77.99|75.39|77.9|75.3|0
1638331720000|2021-12-01 04:08:40|77.94|75.34|77.9|75.3|77.94|75.34|77.9|75.3|0
1638331730000|2021-12-01 04:08:50|77.85|75.25|77.85|75.25|77.85|75.25|77.85|75.25|0
1638331740000|2021-12-01 04:09:00|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638331760000|2021-12-01 04:09:20|77.77|75.17|77.77|75.17|77.77|75.17|77.72|75.12|0
1638331780000|2021-12-01 04:09:40|77.81|75.21|77.85|75.25|77.85|75.25|77.81|75.21|0
1638331800000|2021-12-01 04:10:00|77.83|75.23|77.85|75.25|77.85|75.25|77.83|75.23|0
1638331840000|2021-12-01 04:10:40|77.83|75.23|77.81|75.21|77.83|75.23|77.81|75.21|0
1638331850000|2021-12-01 04:10:50|77.85|75.25|77.81|75.21|77.85|75.25|77.81|75.21|0
1638331860000|2021-12-01 04:11:00|77.85|75.25|77.81|75.21|77.85|75.25|77.81|75.21|0
1638331870000|2021-12-01 04:11:10|77.85|75.25|77.85|75.25|77.85|75.25|77.85|75.25|0
1638331900000|2021-12-01 04:11:40|77.81|75.21|77.83|75.23|77.83|75.23|77.81|75.21|0
1638331910000|2021-12-01 04:11:50|77.85|75.25|77.85|75.25|77.85|75.25|77.85|75.25|0
1638331920000|2021-12-01 04:12:00|77.9|75.3|77.9|75.3|77.9|75.3|77.9|75.3|0
1638331940000|2021-12-01 04:12:20|77.94|75.34|77.94|75.34|77.94|75.34|77.94|75.34|0
1638331960000|2021-12-01 04:12:40|77.9|75.3|77.9|75.3|77.9|75.3|77.9|75.3|0
1638331980000|2021-12-01 04:13:00|77.85|75.25|77.81|75.21|77.85|75.25|77.81|75.21|0
1638331990000|2021-12-01 04:13:10|77.85|75.25|77.85|75.25|77.85|75.25|77.85|75.25|0
1638332000000|2021-12-01 04:13:20|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638332040000|2021-12-01 04:14:00|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638332060000|2021-12-01 04:14:20|77.72|75.12|77.72|75.12|77.72|75.12|77.72|75.12|0
1638332070000|2021-12-01 04:14:30|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638332090000|2021-12-01 04:14:50|77.72|75.12|77.72|75.12|77.72|75.12|77.72|75.12|0
1638332100000|2021-12-01 04:15:00|77.76|75.16|77.81|75.21|77.81|75.21|77.76|75.16|0
1638332110000|2021-12-01 04:15:10|77.76|75.16|77.76|75.16|77.76|75.16|77.72|75.12|0
1638332120000|2021-12-01 04:15:20|77.72|75.12|77.72|75.12|77.72|75.12|77.72|75.12|0
1638332130000|2021-12-01 04:15:30|77.76|75.16|77.74|75.14|77.76|75.16|77.74|75.14|0
1638332140000|2021-12-01 04:15:40|77.76|75.16|77.72|75.12|77.76|75.16|77.72|75.12|0
1638332150000|2021-12-01 04:15:50|77.76|75.16|77.81|75.21|77.81|75.21|77.76|75.16|0
1638332170000|2021-12-01 04:16:10|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638332180000|2021-12-01 04:16:20|77.72|75.12|77.72|75.12|77.72|75.12|77.72|75.12|0
1638332190000|2021-12-01 04:16:30|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638332220000|2021-12-01 04:17:00|77.81|75.21|77.85|75.25|77.85|75.25|77.81|75.21|0
1638332250000|2021-12-01 04:17:30|77.81|75.21|77.81|75.21|77.81|75.21|77.81|75.21|0
1638332260000|2021-12-01 04:17:40|77.76|75.16|77.76|75.16|77.76|75.16|77.72|75.12|0
1638332280000|2021-12-01 04:18:00|77.72|75.12|77.72|75.12|77.72|75.12|77.72|75.12|0
1638332290000|2021-12-01 04:18:10|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638332350000|2021-12-01 04:19:10|77.74|75.14|77.76|75.16|77.76|75.16|77.74|75.14|0
1638332370000|2021-12-01 04:19:30|77.8|75.2|77.8|75.2|77.8|75.2|77.8|75.2|0
1638332400000|2021-12-01 04:20:00|77.76|75.16|77.8|75.2|77.8|75.2|77.76|75.16|0
1638332430000|2021-12-01 04:20:30|77.76|75.16|77.74|75.14|77.76|75.16|77.74|75.14|0
1638332440000|2021-12-01 04:20:40|77.72|75.12|77.72|75.12|77.72|75.12|77.72|75.12|0
1638332450000|2021-12-01 04:20:50|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638332470000|2021-12-01 04:21:10|77.8|75.2|77.8|75.2|77.8|75.2|77.78|75.18|0
1638332480000|2021-12-01 04:21:20|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638332500000|2021-12-01 04:21:40|77.71|75.11|77.71|75.11|77.71|75.11|77.71|75.11|0
1638332530000|2021-12-01 04:22:10|77.76|75.16|77.76|75.16|77.8|75.2|77.76|75.16|0
1638332540000|2021-12-01 04:22:20|77.8|75.2|77.76|75.16|77.8|75.2|77.76|75.16|0
1638332590000|2021-12-01 04:23:10|77.74|75.14|77.71|75.11|77.74|75.14|77.71|75.11|0
1638332650000|2021-12-01 04:24:10|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638332680000|2021-12-01 04:24:40|77.8|75.2|77.84|75.24|77.84|75.24|77.8|75.2|0
1638332700000|2021-12-01 04:25:00|77.89|75.29|77.78|75.18|77.89|75.29|77.78|75.18|0
1638332710000|2021-12-01 04:25:10|77.76|75.16|77.71|75.11|77.76|75.16|77.71|75.11|0
1638332730000|2021-12-01 04:25:30|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638332750000|2021-12-01 04:25:50|77.71|75.11|77.71|75.11|77.71|75.11|77.71|75.11|0
1638332810000|2021-12-01 04:26:50|77.76|75.16|77.76|75.16|77.76|75.16|77.71|75.11|0
1638332830000|2021-12-01 04:27:10|77.73|75.13|77.73|75.13|77.73|75.13|77.73|75.13|0
1638332840000|2021-12-01 04:27:20|77.71|75.11|77.76|75.16|77.76|75.16|77.71|75.11|0
1638332850000|2021-12-01 04:27:30|77.73|75.13|77.71|75.11|77.73|75.13|77.71|75.11|0
1638332860000|2021-12-01 04:27:40|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638332870000|2021-12-01 04:27:50|77.71|75.11|77.71|75.11|77.71|75.11|77.71|75.11|0
1638333010000|2021-12-01 04:30:10|77.1|74.5|77.1|74.5|77.1|74.5|77.1|74.5|0
1638333020000|2021-12-01 04:30:20|77.18|74.58|77.14|74.54|77.31|74.71|77.14|74.54|0
1638333030000|2021-12-01 04:30:30|77.05|74.45|77.4|74.8|77.4|74.8|77.05|74.45|0
1638333040000|2021-12-01 04:30:40|77.31|74.71|77.31|74.71|77.31|74.71|77.27|74.67|0
1638333050000|2021-12-01 04:30:50|77.27|74.67|77.31|74.71|77.31|74.71|77.27|74.67|0
1638333060000|2021-12-01 04:31:00|77.27|74.67|77.31|74.71|77.31|74.71|77.27|74.67|0
1638333070000|2021-12-01 04:31:10|77.27|74.67|77.27|74.67|77.27|74.67|77.27|74.67|0
1638333080000|2021-12-01 04:31:20|77.18|74.58|77.14|74.54|77.18|74.58|77.14|74.54|0
1638333090000|2021-12-01 04:31:30|77.1|74.5|77.1|74.5|77.1|74.5|77.05|74.45|0
1638333100000|2021-12-01 04:31:40|77.05|74.45|77.1|74.5|77.1|74.5|77.05|74.45|0
1638333110000|2021-12-01 04:31:50|77.14|74.54|77.18|74.58|77.18|74.58|77.14|74.54|0
1638333120000|2021-12-01 04:32:00|77.14|74.54|77.14|74.54|77.14|74.54|77.14|74.54|0
1638333130000|2021-12-01 04:32:10|77.18|74.58|77.14|74.54|77.18|74.58|77.14|74.54|0
1638333140000|2021-12-01 04:32:20|77.1|74.5|77.1|74.5|77.14|74.54|77.1|74.5|0
1638333150000|2021-12-01 04:32:30|77.14|74.54|77.09|74.49|77.14|74.54|77.09|74.49|0
1638333160000|2021-12-01 04:32:40|77.05|74.45|77.09|74.49|77.09|74.49|77.01|74.41|0
1638333170000|2021-12-01 04:32:50|77.14|74.54|77.09|74.49|77.14|74.54|77.09|74.49|0
1638333180000|2021-12-01 04:33:00|77.05|74.45|77.14|74.54|77.14|74.54|77.01|74.41|0
1638333190000|2021-12-01 04:33:10|77.09|74.49|77.09|74.49|77.09|74.49|77.05|74.45|0
1638333200000|2021-12-01 04:33:20|77.05|74.45|77.05|74.45|77.09|74.49|77.05|74.45|0
1638333220000|2021-12-01 04:33:40|77.09|74.49|77.09|74.49|77.09|74.49|77.09|74.49|0
1638333230000|2021-12-01 04:33:50|77.05|74.45|77.05|74.45|77.05|74.45|77.05|74.45|0
1638333250000|2021-12-01 04:34:10|77.07|74.47|77.09|74.49|77.09|74.49|77.07|74.47|0
1638333260000|2021-12-01 04:34:20|77.14|74.54|77.18|74.58|77.18|74.58|77.14|74.54|0
1638333270000|2021-12-01 04:34:30|77.22|74.62|77.22|74.62|77.22|74.62|77.22|74.62|0
1638333280000|2021-12-01 04:34:40|77.18|74.58|77.18|74.58|77.22|74.62|77.18|74.58|0
1638333310000|2021-12-01 04:35:10|77.22|74.62|77.22|74.62|77.22|74.62|77.22|74.62|0
1638333320000|2021-12-01 04:35:20|77.27|74.67|77.22|74.62|77.27|74.67|77.22|74.62|0
1638333350000|2021-12-01 04:35:50|77.27|74.67|77.27|74.67|77.27|74.67|77.27|74.67|0
1638333360000|2021-12-01 04:36:00|77.22|74.62|77.22|74.62|77.22|74.62|77.22|74.62|0
1638333370000|2021-12-01 04:36:10|77.18|74.58|77.14|74.54|77.18|74.58|77.14|74.54|0
1638333390000|2021-12-01 04:36:30|77.18|74.58|77.18|74.58|77.18|74.58|77.18|74.58|0
1638333400000|2021-12-01 04:36:40|77.14|74.54|77.18|74.58|77.18|74.58|77.14|74.54|0
1638333410000|2021-12-01 04:36:50|77.16|74.56|77.05|74.45|77.16|74.56|77.05|74.45|0
1638333430000|2021-12-01 04:37:10|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1638333440000|2021-12-01 04:37:20|77.05|74.45|77|74.4|77.05|74.45|77|74.4|0
1638333450000|2021-12-01 04:37:30|77.03|74.43|77.05|74.45|77.05|74.45|77|74.4|0
1638333470000|2021-12-01 04:37:50|77.07|74.47|77.05|74.45|77.09|74.49|77.05|74.45|0
1638333480000|2021-12-01 04:38:00|77.09|74.49|77.05|74.45|77.09|74.49|77.05|74.45|0
1638333500000|2021-12-01 04:38:20|77.03|74.43|77|74.4|77.03|74.43|77|74.4|0
1638333510000|2021-12-01 04:38:30|77.05|74.45|77|74.4|77.05|74.45|77|74.4|0
1638333530000|2021-12-01 04:38:50|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1638333540000|2021-12-01 04:39:00|76.96|74.36|76.83|74.23|76.96|74.36|76.83|74.23|0
1638333550000|2021-12-01 04:39:10|76.7|74.1|76.7|74.1|76.7|74.1|76.66|74.06|0
1638333560000|2021-12-01 04:39:20|76.74|74.14|76.66|74.06|76.74|74.14|76.66|74.06|0
1638333570000|2021-12-01 04:39:30|76.7|74.1|76.79|74.19|76.79|74.19|76.7|74.1|0
1638333580000|2021-12-01 04:39:40|76.74|74.14|76.72|74.12|76.74|74.14|76.7|74.1|0
1638333590000|2021-12-01 04:39:50|76.7|74.1|76.65|74.05|76.7|74.1|76.65|74.05|0
1638333600000|2021-12-01 04:40:00|76.61|74.01|76.65|74.05|76.65|74.05|76.61|74.01|0
1638333610000|2021-12-01 04:40:10|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1638333620000|2021-12-01 04:40:20|76.74|74.14|76.7|74.1|76.74|74.14|76.7|74.1|0
1638333630000|2021-12-01 04:40:30|76.65|74.05|76.7|74.1|76.7|74.1|76.65|74.05|0
1638333640000|2021-12-01 04:40:40|76.65|74.05|76.61|74.01|76.65|74.05|76.61|74.01|0
1638333650000|2021-12-01 04:40:50|76.65|74.05|76.61|74.01|76.65|74.05|76.61|74.01|0
1638333660000|2021-12-01 04:41:00|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1638333680000|2021-12-01 04:41:20|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1638333700000|2021-12-01 04:41:40|76.61|74.01|76.65|74.05|76.65|74.05|76.61|74.01|0
1638333710000|2021-12-01 04:41:50|76.61|74.01|76.78|74.18|76.78|74.18|76.61|74.01|0
1638333720000|2021-12-01 04:42:00|76.74|74.14|76.83|74.23|76.85|74.25|76.74|74.14|0
1638333730000|2021-12-01 04:42:10|76.78|74.18|76.83|74.23|76.83|74.23|76.78|74.18|0
1638333740000|2021-12-01 04:42:20|76.87|74.27|76.87|74.27|76.87|74.27|76.87|74.27|0
1638333750000|2021-12-01 04:42:30|76.91|74.31|76.91|74.31|76.91|74.31|76.87|74.27|0
1638333760000|2021-12-01 04:42:40|76.78|74.18|76.74|74.14|76.78|74.18|76.7|74.1|0
1638333770000|2021-12-01 04:42:50|76.76|74.16|76.74|74.14|76.76|74.16|76.74|74.14|0
1638333780000|2021-12-01 04:43:00|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1638333800000|2021-12-01 04:43:20|76.68|74.08|76.57|73.97|76.68|74.08|76.57|73.97|0
1638333810000|2021-12-01 04:43:30|76.52|73.92|76.57|73.97|76.61|74.01|76.52|73.92|0
1638333820000|2021-12-01 04:43:40|76.48|73.88|76.52|73.92|76.52|73.92|76.48|73.88|0
1638333830000|2021-12-01 04:43:50|76.54|73.94|76.48|73.88|76.57|73.97|76.48|73.88|0
1638333840000|2021-12-01 04:44:00|76.52|73.92|76.52|73.92|76.57|73.97|76.52|73.92|0
1638333850000|2021-12-01 04:44:10|76.57|73.97|76.57|73.97|76.57|73.97|76.52|73.92|0
1638333870000|2021-12-01 04:44:30|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1638333880000|2021-12-01 04:44:40|76.48|73.88|76.52|73.92|76.52|73.92|76.48|73.88|0
1638333890000|2021-12-01 04:44:50|76.54|73.94|76.65|74.05|76.65|74.05|76.54|73.94|0
1638333900000|2021-12-01 04:45:00|76.7|74.1|76.61|74.01|76.7|74.1|76.61|74.01|0
1638333910000|2021-12-01 04:45:10|76.59|73.99|76.61|74.01|76.61|74.01|76.56|73.96|0
1638333920000|2021-12-01 04:45:20|76.56|73.96|76.56|73.96|76.61|74.01|76.56|73.96|0
1638333930000|2021-12-01 04:45:30|76.52|73.92|76.48|73.88|76.52|73.92|76.48|73.88|0
1638333940000|2021-12-01 04:45:40|76.52|73.92|76.48|73.88|76.52|73.92|76.48|73.88|0
1638333950000|2021-12-01 04:45:50|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1638333960000|2021-12-01 04:46:00|76.43|73.83|76.39|73.79|76.43|73.83|76.39|73.79|0
1638333990000|2021-12-01 04:46:30|76.43|73.83|76.39|73.79|76.43|73.83|76.39|73.79|0
1638334000000|2021-12-01 04:46:40|76.41|73.81|76.43|73.83|76.43|73.83|76.41|73.81|0
1638334010000|2021-12-01 04:46:50|76.48|73.88|76.52|73.92|76.52|73.92|76.48|73.88|0
1638334020000|2021-12-01 04:47:00|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1638334030000|2021-12-01 04:47:10|76.54|73.94|76.52|73.92|76.54|73.94|76.52|73.92|0
1638334040000|2021-12-01 04:47:20|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1638334070000|2021-12-01 04:47:50|76.61|74.01|76.61|74.01|76.61|74.01|76.61|74.01|0
1638334080000|2021-12-01 04:48:00|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1638334110000|2021-12-01 04:48:30|76.61|74.01|76.54|73.94|76.61|74.01|76.54|73.94|0
1638334120000|2021-12-01 04:48:40|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1638334130000|2021-12-01 04:48:50|76.56|73.96|76.61|74.01|76.61|74.01|76.56|73.96|0
1638334140000|2021-12-01 04:49:00|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1638334150000|2021-12-01 04:49:10|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1638334160000|2021-12-01 04:49:20|76.65|74.05|76.69|74.09|76.69|74.09|76.65|74.05|0
1638334170000|2021-12-01 04:49:30|76.65|74.05|76.69|74.09|76.69|74.09|76.65|74.05|0
1638334180000|2021-12-01 04:49:40|76.65|74.05|76.69|74.09|76.69|74.09|76.65|74.05|0
1638334190000|2021-12-01 04:49:50|76.67|74.07|76.65|74.05|76.69|74.09|76.65|74.05|0
1638334200000|2021-12-01 04:50:00|76.69|74.09|76.78|74.18|76.78|74.18|76.69|74.09|0
1638334210000|2021-12-01 04:50:10|76.8|74.2|76.8|74.2|76.8|74.2|76.8|74.2|0
1638334220000|2021-12-01 04:50:20|76.78|74.18|76.87|74.27|76.87|74.27|76.78|74.18|0
1638334230000|2021-12-01 04:50:30|76.91|74.31|76.91|74.31|76.91|74.31|76.91|74.31|0
1638334240000|2021-12-01 04:50:40|76.87|74.27|76.82|74.22|76.87|74.27|76.82|74.22|0
1638334250000|2021-12-01 04:50:50|76.87|74.27|76.82|74.22|76.87|74.27|76.82|74.22|0
1638334270000|2021-12-01 04:51:10|76.8|74.2|76.78|74.18|76.8|74.2|76.78|74.18|0
1638334280000|2021-12-01 04:51:20|76.76|74.16|76.69|74.09|76.76|74.16|76.69|74.09|0
1638334290000|2021-12-01 04:51:30|76.65|74.05|76.6|74|76.65|74.05|76.6|74|0
1638334300000|2021-12-01 04:51:40|76.65|74.05|76.65|74.05|76.65|74.05|76.6|74|0
1638334330000|2021-12-01 04:52:10|76.6|74|76.65|74.05|76.65|74.05|76.6|74|0
1638334350000|2021-12-01 04:52:30|76.6|74|76.65|74.05|76.65|74.05|76.6|74|0
1638334360000|2021-12-01 04:52:40|76.69|74.09|76.65|74.05|76.69|74.09|76.65|74.05|0
1638334370000|2021-12-01 04:52:50|76.6|74|76.6|74|76.6|74|76.6|74|0
1638334380000|2021-12-01 04:53:00|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1638334390000|2021-12-01 04:53:10|76.6|74|76.65|74.05|76.65|74.05|76.6|74|0
1638334400000|2021-12-01 04:53:20|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1638334410000|2021-12-01 04:53:30|76.71|74.11|76.69|74.09|76.73|74.13|76.69|74.09|0
1638334420000|2021-12-01 04:53:40|76.65|74.05|76.65|74.05|76.65|74.05|76.65|74.05|0
1638334430000|2021-12-01 04:53:50|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1638334440000|2021-12-01 04:54:00|76.73|74.13|76.73|74.13|76.73|74.13|76.73|74.13|0
1638334460000|2021-12-01 04:54:20|76.69|74.09|76.69|74.09|76.69|74.09|76.69|74.09|0
1638334480000|2021-12-01 04:54:40|76.67|74.07|76.69|74.09|76.69|74.09|76.67|74.07|0
1638334490000|2021-12-01 04:54:50|76.65|74.05|76.67|74.07|76.69|74.09|76.65|74.05|0
1638334500000|2021-12-01 04:55:00|76.65|74.05|76.65|74.05|76.71|74.11|76.65|74.05|0
1638334510000|2021-12-01 04:55:10|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1638334520000|2021-12-01 04:55:20|76.6|74|76.62|74.02|76.65|74.05|76.6|74|0
1638334530000|2021-12-01 04:55:30|76.6|74|76.56|73.96|76.6|74|76.56|73.96|0
1638334540000|2021-12-01 04:55:40|76.52|73.92|76.51|73.91|76.54|73.94|76.51|73.91|0
1638334560000|2021-12-01 04:56:00|76.56|73.96|76.64|74.04|76.64|74.04|76.56|73.96|0
1638334570000|2021-12-01 04:56:10|76.73|74.13|76.73|74.13|76.78|74.18|76.73|74.13|0
1638334580000|2021-12-01 04:56:20|76.69|74.09|76.64|74.04|76.69|74.09|76.64|74.04|0
1638334590000|2021-12-01 04:56:30|76.6|74|76.58|73.98|76.6|74|76.56|73.96|0
1638334600000|2021-12-01 04:56:40|76.6|74|76.6|74|76.6|74|76.58|73.98|0
1638334610000|2021-12-01 04:56:50|76.58|73.98|76.51|73.91|76.58|73.98|76.51|73.91|0
1638334620000|2021-12-01 04:57:00|76.56|73.96|76.56|73.96|76.56|73.96|76.56|73.96|0
1638334640000|2021-12-01 04:57:20|76.51|73.91|76.56|73.96|76.56|73.96|76.51|73.91|0
1638334660000|2021-12-01 04:57:40|76.6|74|76.56|73.96|76.6|74|76.56|73.96|0
1638334680000|2021-12-01 04:58:00|76.51|73.91|76.56|73.96|76.56|73.96|76.51|73.91|0
1638334690000|2021-12-01 04:58:10|76.6|74|76.56|73.96|76.6|74|76.56|73.96|0
1638334700000|2021-12-01 04:58:20|76.6|74|76.6|74|76.6|74|76.6|74|0
1638334720000|2021-12-01 04:58:40|76.56|73.96|76.51|73.91|76.56|73.96|76.51|73.91|0
1638334750000|2021-12-01 04:59:10|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1638334760000|2021-12-01 04:59:20|76.38|73.78|76.36|73.76|76.38|73.78|76.36|73.76|0
1638334770000|2021-12-01 04:59:30|76.38|73.78|76.38|73.78|76.38|73.78|76.38|73.78|0
1638334780000|2021-12-01 04:59:40|76.43|73.83|76.56|73.96|76.56|73.96|76.43|73.83|0
1638334790000|2021-12-01 04:59:50|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1638334800000|2021-12-01 05:00:00|76.47|73.87|76.38|73.78|76.47|73.87|76.38|73.78|0
1638334810000|2021-12-01 05:00:10|76.43|73.83|76.43|73.83|76.43|73.83|76.38|73.78|0
1638334820000|2021-12-01 05:00:20|76.45|73.85|76.51|73.91|76.51|73.91|76.45|73.85|0
1638334830000|2021-12-01 05:00:30|76.49|73.89|76.51|73.91|76.56|73.96|76.49|73.89|0
1638334840000|2021-12-01 05:00:40|76.56|73.96|76.62|74.02|76.62|74.02|76.56|73.96|0
1638334850000|2021-12-01 05:00:50|76.64|74.04|76.69|74.09|76.69|74.09|76.64|74.04|0
1638334860000|2021-12-01 05:01:00|76.64|74.04|76.66|74.06|76.66|74.06|76.64|74.04|0
1638334870000|2021-12-01 05:01:10|76.64|74.04|76.66|74.06|76.66|74.06|76.64|74.04|0
1638334880000|2021-12-01 05:01:20|76.69|74.09|76.69|74.09|76.69|74.09|76.64|74.04|0
1638334890000|2021-12-01 05:01:30|76.68|74.08|76.64|74.04|76.68|74.08|76.64|74.04|0
1638334900000|2021-12-01 05:01:40|76.66|74.06|76.68|74.08|76.68|74.08|76.66|74.06|0
1638334910000|2021-12-01 05:01:50|76.66|74.06|76.68|74.08|76.68|74.08|76.64|74.04|0
1638334920000|2021-12-01 05:02:00|76.64|74.04|76.62|74.02|76.64|74.04|76.6|74|0
1638334930000|2021-12-01 05:02:10|76.6|74|76.62|74.02|76.62|74.02|76.6|74|0
1638334940000|2021-12-01 05:02:20|76.6|74|76.6|74|76.6|74|76.6|74|0
1638334950000|2021-12-01 05:02:30|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1638334960000|2021-12-01 05:02:40|76.86|74.26|76.81|74.21|76.86|74.26|76.81|74.21|0
1638334970000|2021-12-01 05:02:50|76.86|74.26|76.9|74.3|76.9|74.3|76.86|74.26|0
1638334980000|2021-12-01 05:03:00|76.95|74.35|76.92|74.32|76.95|74.35|76.92|74.32|0
1638334990000|2021-12-01 05:03:10|76.9|74.3|76.81|74.21|76.9|74.3|76.81|74.21|0
1638335000000|2021-12-01 05:03:20|76.79|74.19|76.81|74.21|76.81|74.21|76.79|74.19|0
1638335010000|2021-12-01 05:03:30|76.77|74.17|76.77|74.17|76.77|74.17|76.77|74.17|0
1638335020000|2021-12-01 05:03:40|76.86|74.26|76.9|74.3|76.9|74.3|76.86|74.26|0
1638335030000|2021-12-01 05:03:50|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1638335040000|2021-12-01 05:04:00|76.92|74.32|76.94|74.34|76.94|74.34|76.92|74.32|0
1638335050000|2021-12-01 05:04:10|76.97|74.37|76.99|74.39|76.99|74.39|76.97|74.37|0
1638335060000|2021-12-01 05:04:20|77.03|74.43|77.08|74.48|77.08|74.48|77.03|74.43|0
1638335070000|2021-12-01 05:04:30|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1638335080000|2021-12-01 05:04:40|76.99|74.39|76.99|74.39|76.99|74.39|76.99|74.39|0
1638335090000|2021-12-01 05:04:50|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1638335100000|2021-12-01 05:05:00|76.88|74.28|76.77|74.17|76.88|74.28|76.77|74.17|0
1638335110000|2021-12-01 05:05:10|76.79|74.19|76.81|74.21|76.81|74.21|76.79|74.19|0
1638335120000|2021-12-01 05:05:20|76.86|74.26|76.86|74.26|76.86|74.26|76.86|74.26|0
1638335130000|2021-12-01 05:05:30|76.81|74.21|76.81|74.21|76.81|74.21|76.81|74.21|0
1638335140000|2021-12-01 05:05:40|76.86|74.26|76.84|74.24|76.86|74.26|76.84|74.24|0
1638335150000|2021-12-01 05:05:50|76.81|74.21|76.86|74.26|76.86|74.26|76.81|74.21|0
1638335160000|2021-12-01 05:06:00|76.81|74.21|76.81|74.21|76.84|74.24|76.81|74.21|0
1638335170000|2021-12-01 05:06:10|76.77|74.17|76.81|74.21|76.81|74.21|76.77|74.17|0
1638335180000|2021-12-01 05:06:20|76.86|74.26|76.86|74.26|76.86|74.26|76.86|74.26|0
1638335190000|2021-12-01 05:06:30|76.81|74.21|76.83|74.23|76.83|74.23|76.81|74.21|0
1638335200000|2021-12-01 05:06:40|76.81|74.21|76.83|74.23|76.83|74.23|76.81|74.21|0
1638335210000|2021-12-01 05:06:50|76.86|74.26|76.81|74.21|76.86|74.26|76.81|74.21|0
1638335220000|2021-12-01 05:07:00|76.77|74.17|76.81|74.21|76.81|74.21|76.77|74.17|0
1638335230000|2021-12-01 05:07:10|76.86|74.26|76.83|74.23|76.86|74.26|76.81|74.21|0
1638335240000|2021-12-01 05:07:20|76.81|74.21|76.9|74.3|76.9|74.3|76.81|74.21|0
1638335250000|2021-12-01 05:07:30|76.86|74.26|76.86|74.26|76.86|74.26|76.86|74.26|0
1638335270000|2021-12-01 05:07:50|76.88|74.28|76.9|74.3|76.9|74.3|76.88|74.28|0
1638335280000|2021-12-01 05:08:00|76.94|74.34|76.99|74.39|76.99|74.39|76.94|74.34|0
1638335300000|2021-12-01 05:08:20|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1638335310000|2021-12-01 05:08:30|76.9|74.3|76.9|74.3|76.94|74.34|76.9|74.3|0
1638335320000|2021-12-01 05:08:40|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1638335330000|2021-12-01 05:08:50|76.9|74.3|76.9|74.3|76.94|74.34|76.9|74.3|0
1638335340000|2021-12-01 05:09:00|76.85|74.25|76.94|74.34|76.94|74.34|76.85|74.25|0
1638335350000|2021-12-01 05:09:10|76.92|74.32|76.9|74.3|76.92|74.32|76.9|74.3|0
1638335360000|2021-12-01 05:09:20|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1638335370000|2021-12-01 05:09:30|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1638335390000|2021-12-01 05:09:50|76.92|74.32|76.9|74.3|76.94|74.34|76.9|74.3|0
1638335400000|2021-12-01 05:10:00|76.85|74.25|76.9|74.3|76.9|74.3|76.85|74.25|0
1638335410000|2021-12-01 05:10:10|76.92|74.32|76.92|74.32|76.92|74.32|76.92|74.32|0
1638335420000|2021-12-01 05:10:20|76.94|74.34|76.94|74.34|76.94|74.34|76.94|74.34|0
1638335430000|2021-12-01 05:10:30|76.98|74.38|77.01|74.41|77.01|74.41|76.98|74.38|0
1638335440000|2021-12-01 05:10:40|77.03|74.43|76.98|74.38|77.03|74.43|76.98|74.38|0
1638335450000|2021-12-01 05:10:50|76.94|74.34|76.98|74.38|76.98|74.38|76.94|74.34|0
1638335460000|2021-12-01 05:11:00|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1638335470000|2021-12-01 05:11:10|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1638335480000|2021-12-01 05:11:20|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1638335500000|2021-12-01 05:11:40|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1638335510000|2021-12-01 05:11:50|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1638335520000|2021-12-01 05:12:00|77.07|74.47|77.07|74.47|77.07|74.47|77.07|74.47|0
1638335530000|2021-12-01 05:12:10|77.03|74.43|77.03|74.43|77.03|74.43|77.03|74.43|0
1638335580000|2021-12-01 05:13:00|77.05|74.45|77.07|74.47|77.07|74.47|77.03|74.43|0
1638335590000|2021-12-01 05:13:10|77.11|74.51|77.16|74.56|77.16|74.56|77.11|74.51|0
1638335600000|2021-12-01 05:13:20|77.11|74.51|77.07|74.47|77.11|74.51|77.07|74.47|0
1638335610000|2021-12-01 05:13:30|77.11|74.51|77.16|74.56|77.16|74.56|77.11|74.51|0
1638335620000|2021-12-01 05:13:40|72.7|70.1|75.83|73.23|75.83|73.23|72.7|70.1|0
1638335630000|2021-12-01 05:13:50|75.79|73.19|75.79|73.19|75.79|73.19|75.79|73.19|0
1638335640000|2021-12-01 05:14:00|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1638335650000|2021-12-01 05:14:10|75.66|73.06|75.62|73.02|75.66|73.06|75.62|73.02|0
1638335670000|2021-12-01 05:14:30|75.66|73.06|75.77|73.17|75.77|73.17|75.66|73.06|0
1638335680000|2021-12-01 05:14:40|75.79|73.19|75.83|73.23|75.83|73.23|75.79|73.19|0
1638335690000|2021-12-01 05:14:50|75.79|73.19|75.79|73.19|75.79|73.19|75.79|73.19|0
1638335700000|2021-12-01 05:15:00|75.75|73.15|75.75|73.15|75.75|73.15|75.75|73.15|0
1638335710000|2021-12-01 05:15:10|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1638335730000|2021-12-01 05:15:30|75.74|73.14|75.74|73.14|75.74|73.14|75.72|73.12|0
1638335740000|2021-12-01 05:15:40|75.7|73.1|75.7|73.1|75.7|73.1|75.7|73.1|0
1638335760000|2021-12-01 05:16:00|75.72|73.12|75.72|73.12|75.72|73.12|75.72|73.12|0
1638335770000|2021-12-01 05:16:10|75.7|73.1|75.72|73.12|75.74|73.14|75.7|73.1|0
1638335780000|2021-12-01 05:16:20|75.7|73.1|75.66|73.06|75.7|73.1|75.66|73.06|0
1638335790000|2021-12-01 05:16:30|75.02|72.42|75.02|72.42|75.02|72.42|75.02|72.42|0
1638335800000|2021-12-01 05:16:40|74.98|72.38|74.98|72.38|74.98|72.38|74.98|72.38|0
1638335810000|2021-12-01 05:16:50|74.93|72.33|74.98|72.38|74.98|72.38|74.93|72.33|0
1638335820000|2021-12-01 05:17:00|74.89|72.29|74.89|72.29|74.89|72.29|74.89|72.29|0
1638335830000|2021-12-01 05:17:10|74.85|72.25|74.85|72.25|74.85|72.25|74.85|72.25|0
1638335840000|2021-12-01 05:17:20|74.89|72.29|74.93|72.33|74.93|72.33|74.89|72.29|0
1638335850000|2021-12-01 05:17:30|74.91|72.31|74.93|72.33|74.93|72.33|74.91|72.31|0
1638335880000|2021-12-01 05:18:00|75.02|72.42|74.98|72.38|75.02|72.42|74.98|72.38|0
1638335890000|2021-12-01 05:18:10|74.93|72.33|74.93|72.33|74.93|72.33|74.93|72.33|0
1638335900000|2021-12-01 05:18:20|74.89|72.29|74.89|72.29|74.89|72.29|74.85|72.25|0
1638335910000|2021-12-01 05:18:30|74.93|72.33|74.98|72.38|74.98|72.38|74.93|72.33|0
1638335920000|2021-12-01 05:18:40|75.02|72.42|74.89|72.29|75.02|72.42|74.89|72.29|0
1638335930000|2021-12-01 05:18:50|74.85|72.25|74.85|72.25|74.85|72.25|74.85|72.25|0
1638335940000|2021-12-01 05:19:00|74.89|72.29|74.93|72.33|74.93|72.33|74.89|72.29|0
1638335950000|2021-12-01 05:19:10|74.91|72.31|74.93|72.33|74.93|72.33|74.91|72.31|0
1638335970000|2021-12-01 05:19:30|74.89|72.29|74.89|72.29|74.89|72.29|74.89|72.29|0
1638335980000|2021-12-01 05:19:40|74.87|72.27|74.85|72.25|74.87|72.27|74.85|72.25|0
1638336000000|2021-12-01 05:20:00|74.8|72.2|74.8|72.2|74.8|72.2|74.8|72.2|0
1638336010000|2021-12-01 05:20:10|74.76|72.16|74.76|72.16|74.76|72.16|74.76|72.16|0
1638336020000|2021-12-01 05:20:20|74.8|72.2|74.76|72.16|74.8|72.2|74.76|72.16|0
1638336030000|2021-12-01 05:20:30|74.8|72.2|74.8|72.2|74.8|72.2|74.8|72.2|0
1638336040000|2021-12-01 05:20:40|74.76|72.16|74.72|72.12|74.76|72.16|74.72|72.12|0
1638336050000|2021-12-01 05:20:50|74.67|72.07|74.72|72.12|74.72|72.12|74.67|72.07|0
1638336070000|2021-12-01 05:21:10|74.76|72.16|74.72|72.12|74.76|72.16|74.72|72.12|0
1638336090000|2021-12-01 05:21:30|74.67|72.07|74.67|72.07|74.67|72.07|74.63|72.03|0
1638336110000|2021-12-01 05:21:50|74.63|72.03|74.63|72.03|74.63|72.03|74.63|72.03|0
1638336120000|2021-12-01 05:22:00|74.59|71.99|74.54|71.94|74.59|71.99|74.54|71.94|0
1638336130000|2021-12-01 05:22:10|74.5|71.9|74.54|71.94|74.54|71.94|74.5|71.9|0
1638336140000|2021-12-01 05:22:20|74.5|71.9|74.52|71.92|74.52|71.92|74.5|71.9|0
1638336150000|2021-12-01 05:22:30|74.5|71.9|74.5|71.9|74.54|71.94|74.5|71.9|0
1638336170000|2021-12-01 05:22:50|74.54|71.94|74.54|71.94|74.54|71.94|74.5|71.9|0
1638336180000|2021-12-01 05:23:00|74.5|71.9|74.5|71.9|74.54|71.94|74.5|71.9|0
1638336210000|2021-12-01 05:23:30|74.54|71.94|74.57|71.97|74.59|71.99|74.54|71.94|0
1638336220000|2021-12-01 05:23:40|74.59|71.99|74.59|71.99|74.59|71.99|74.59|71.99|0
1638336240000|2021-12-01 05:24:00|74.63|72.03|74.61|72.01|74.63|72.03|74.61|72.01|0
1638336250000|2021-12-01 05:24:10|74.59|71.99|74.54|71.94|74.59|71.99|74.54|71.94|0
1638336270000|2021-12-01 05:24:30|74.5|71.9|74.5|71.9|74.5|71.9|74.5|71.9|0
1638336300000|2021-12-01 05:25:00|74.46|71.86|74.46|71.86|74.46|71.86|74.46|71.86|0
1638336310000|2021-12-01 05:25:10|74.41|71.81|74.46|71.86|74.46|71.86|74.41|71.81|0
1638336320000|2021-12-01 05:25:20|74.5|71.9|74.5|71.9|74.5|71.9|74.5|71.9|0
1638336340000|2021-12-01 05:25:40|74.54|71.94|74.54|71.94|74.54|71.94|74.54|71.94|0
1638336350000|2021-12-01 05:25:50|74.5|71.9|74.5|71.9|74.5|71.9|74.5|71.9|0
1638336370000|2021-12-01 05:26:10|74.54|71.94|74.54|71.94|74.54|71.94|74.54|71.94|0
1638336380000|2021-12-01 05:26:20|74.56|71.96|74.58|71.98|74.58|71.98|74.54|71.94|0
1638336390000|2021-12-01 05:26:30|74.54|71.94|74.54|71.94|74.54|71.94|74.54|71.94|0
1638336410000|2021-12-01 05:26:50|74.58|71.98|74.58|71.98|74.58|71.98|74.58|71.98|0
1638336420000|2021-12-01 05:27:00|74.54|71.94|74.54|71.94|74.54|71.94|74.54|71.94|0
1638336430000|2021-12-01 05:27:10|74.58|71.98|74.58|71.98|74.58|71.98|74.58|71.98|0
1638336450000|2021-12-01 05:27:30|74.63|72.03|74.67|72.07|74.67|72.07|74.63|72.03|0
1638336460000|2021-12-01 05:27:40|74.63|72.03|74.63|72.03|74.63|72.03|74.63|72.03|0
1638336480000|2021-12-01 05:28:00|74.58|71.98|74.63|72.03|74.63|72.03|74.58|71.98|0
1638336490000|2021-12-01 05:28:10|74.65|72.05|74.67|72.07|74.67|72.07|74.65|72.05|0
1638336510000|2021-12-01 05:28:30|74.69|72.09|74.71|72.11|74.71|72.11|74.69|72.09|0
1638336520000|2021-12-01 05:28:40|74.67|72.07|74.67|72.07|74.67|72.07|74.67|72.07|0
1638336540000|2021-12-01 05:29:00|74.63|72.03|74.67|72.07|74.67|72.07|74.63|72.03|0
1638336550000|2021-12-01 05:29:10|74.65|72.05|74.67|72.07|74.67|72.07|74.65|72.05|0
1638336570000|2021-12-01 05:29:30|74.69|72.09|74.67|72.07|74.69|72.09|74.67|72.07|0
1638336580000|2021-12-01 05:29:40|74.63|72.03|74.63|72.03|74.63|72.03|74.63|72.03|0
1638336590000|2021-12-01 05:29:50|74.67|72.07|74.67|72.07|74.67|72.07|74.67|72.07|0
1638336600000|2021-12-01 05:30:00|74.71|72.11|74.75|72.15|74.75|72.15|74.71|72.11|0
1638336610000|2021-12-01 05:30:10|74.8|72.2|74.8|72.2|74.8|72.2|74.75|72.15|0
1638336620000|2021-12-01 05:30:20|74.75|72.15|74.8|72.2|74.8|72.2|74.75|72.15|0
1638336640000|2021-12-01 05:30:40|74.71|72.11|74.75|72.15|74.78|72.18|74.71|72.11|0
1638336650000|2021-12-01 05:30:50|74.73|72.13|74.73|72.13|74.73|72.13|74.71|72.11|0
1638336660000|2021-12-01 05:31:00|74.75|72.15|74.8|72.2|74.8|72.2|74.71|72.11|0
1638336670000|2021-12-01 05:31:10|74.75|72.15|74.75|72.15|74.75|72.15|74.71|72.11|0
1638336700000|2021-12-01 05:31:40|74.71|72.11|74.71|72.11|74.71|72.11|74.71|72.11|0
1638336710000|2021-12-01 05:31:50|74.75|72.15|74.8|72.2|74.8|72.2|74.75|72.15|0
1638336720000|2021-12-01 05:32:00|74.84|72.24|74.88|72.28|74.88|72.28|74.84|72.24|0
1638336730000|2021-12-01 05:32:10|74.9|72.3|74.88|72.28|74.92|72.32|74.88|72.28|0
1638336740000|2021-12-01 05:32:20|74.92|72.32|74.92|72.32|74.92|72.32|74.92|72.32|0
1638336750000|2021-12-01 05:32:30|74.95|72.35|74.95|72.35|74.95|72.35|74.95|72.35|0
1638336760000|2021-12-01 05:32:40|74.92|72.32|74.97|72.37|74.97|72.37|74.92|72.32|0
1638336780000|2021-12-01 05:33:00|75.01|72.41|74.97|72.37|75.01|72.41|74.97|72.37|0
1638336810000|2021-12-01 05:33:30|74.99|72.39|74.97|72.37|74.99|72.39|74.97|72.37|0
1638336820000|2021-12-01 05:33:40|74.99|72.39|74.97|72.37|74.99|72.39|74.97|72.37|0
1638336830000|2021-12-01 05:33:50|75.01|72.41|75.01|72.41|75.01|72.41|74.97|72.37|0
1638336840000|2021-12-01 05:34:00|74.97|72.37|74.97|72.37|75.01|72.41|74.97|72.37|0
1638336850000|2021-12-01 05:34:10|75.01|72.41|74.92|72.32|75.01|72.41|74.92|72.32|0
1638336860000|2021-12-01 05:34:20|74.88|72.28|74.88|72.28|74.88|72.28|74.88|72.28|0
1638336870000|2021-12-01 05:34:30|75.01|72.41|75.01|72.41|75.01|72.41|74.99|72.39|0
1638336880000|2021-12-01 05:34:40|75.05|72.45|75.07|72.47|75.07|72.47|75.05|72.45|0
1638336890000|2021-12-01 05:34:50|75.1|72.5|75.14|72.54|75.14|72.54|75.1|72.5|0
1638336900000|2021-12-01 05:35:00|75.1|72.5|75.1|72.5|75.16|72.56|75.1|72.5|0
1638336910000|2021-12-01 05:35:10|75.05|72.45|74.92|72.32|75.05|72.45|74.92|72.32|0
1638336920000|2021-12-01 05:35:20|74.97|72.37|74.97|72.37|75.01|72.41|74.97|72.37|0
1638336950000|2021-12-01 05:35:50|75.01|72.41|74.97|72.37|75.01|72.41|74.92|72.32|0
1638336970000|2021-12-01 05:36:10|74.99|72.39|74.97|72.37|74.99|72.39|74.97|72.37|0
1638336990000|2021-12-01 05:36:30|74.94|72.34|74.97|72.37|74.97|72.37|74.94|72.34|0
1638337010000|2021-12-01 05:36:50|74.96|72.36|74.96|72.36|74.96|72.36|74.96|72.36|0
1638337020000|2021-12-01 05:37:00|75.01|72.41|74.96|72.36|75.01|72.41|74.96|72.36|0
1638337030000|2021-12-01 05:37:10|74.92|72.32|74.92|72.32|74.92|72.32|74.92|72.32|0
1638337060000|2021-12-01 05:37:40|74.88|72.28|74.88|72.28|74.88|72.28|74.88|72.28|0
1638337070000|2021-12-01 05:37:50|74.92|72.32|74.84|72.24|74.92|72.32|74.84|72.24|0
1638337080000|2021-12-01 05:38:00|74.79|72.19|74.84|72.24|74.84|72.24|74.79|72.19|0
1638337090000|2021-12-01 05:38:10|74.88|72.28|74.84|72.24|74.88|72.28|74.84|72.24|0
1638337100000|2021-12-01 05:38:20|74.86|72.26|74.88|72.28|74.88|72.28|74.86|72.26|0
1638337120000|2021-12-01 05:38:40|74.83|72.23|74.83|72.23|74.83|72.23|74.83|72.23|0
1638337130000|2021-12-01 05:38:50|74.79|72.19|74.79|72.19|74.79|72.19|74.79|72.19|0
1638337140000|2021-12-01 05:39:00|74.83|72.23|74.79|72.19|74.83|72.23|74.75|72.15|0
1638337150000|2021-12-01 05:39:10|74.77|72.17|74.75|72.15|74.77|72.17|74.75|72.15|0
1638337160000|2021-12-01 05:39:20|74.77|72.17|74.77|72.17|74.77|72.17|74.77|72.17|0
1638337170000|2021-12-01 05:39:30|74.75|72.15|74.71|72.11|74.75|72.15|74.71|72.11|0
1638337180000|2021-12-01 05:39:40|74.66|72.06|74.66|72.06|74.66|72.06|74.66|72.06|0
1638337210000|2021-12-01 05:40:10|74.68|72.08|74.58|71.98|74.68|72.08|74.58|71.98|0
1638337220000|2021-12-01 05:40:20|74.62|72.02|74.64|72.04|74.64|72.04|74.62|72.02|0
1638337230000|2021-12-01 05:40:30|74.62|72.02|74.66|72.06|74.66|72.06|74.62|72.02|0
1638337240000|2021-12-01 05:40:40|74.64|72.04|74.66|72.06|74.66|72.06|74.64|72.04|0
1638337250000|2021-12-01 05:40:50|74.7|72.1|74.7|72.1|74.7|72.1|74.7|72.1|0
1638337260000|2021-12-01 05:41:00|74.66|72.06|74.68|72.08|74.68|72.08|74.66|72.06|0
1638337270000|2021-12-01 05:41:10|74.7|72.1|74.66|72.06|74.7|72.1|74.66|72.06|0
1638337280000|2021-12-01 05:41:20|74.68|72.08|74.68|72.08|74.68|72.08|74.68|72.08|0
1638337290000|2021-12-01 05:41:30|74.66|72.06|74.7|72.1|74.7|72.1|74.66|72.06|0
1638337300000|2021-12-01 05:41:40|74.75|72.15|74.75|72.15|74.75|72.15|74.75|72.15|0
1638337310000|2021-12-01 05:41:50|74.77|72.17|74.83|72.23|74.83|72.23|74.77|72.17|0
1638337320000|2021-12-01 05:42:00|74.86|72.26|74.83|72.23|74.88|72.28|74.83|72.23|0
1638337330000|2021-12-01 05:42:10|74.79|72.19|74.79|72.19|74.79|72.19|74.79|72.19|0
1638337350000|2021-12-01 05:42:30|74.75|72.15|74.75|72.15|74.75|72.15|74.75|72.15|0
1638337370000|2021-12-01 05:42:50|74.79|72.19|74.79|72.19|74.79|72.19|74.77|72.17|0
1638337400000|2021-12-01 05:43:20|74.77|72.17|74.77|72.17|74.79|72.19|74.75|72.15|0
1638337410000|2021-12-01 05:43:30|74.79|72.19|74.75|72.15|74.79|72.19|74.75|72.15|0
1638337440000|2021-12-01 05:44:00|74.79|72.19|74.79|72.19|74.79|72.19|74.79|72.19|0
1638337450000|2021-12-01 05:44:10|74.81|72.21|74.79|72.19|74.81|72.21|74.79|72.19|0
1638337460000|2021-12-01 05:44:20|74.77|72.17|74.77|72.17|74.77|72.17|74.77|72.17|0
1638337470000|2021-12-01 05:44:30|74.79|72.19|74.79|72.19|74.79|72.19|74.79|72.19|0
1638337480000|2021-12-01 05:44:40|74.83|72.23|74.79|72.19|74.83|72.23|74.79|72.19|0
1638337490000|2021-12-01 05:44:50|74.77|72.17|74.75|72.15|74.77|72.17|74.75|72.15|0
1638337500000|2021-12-01 05:45:00|74.7|72.1|74.64|72.04|74.7|72.1|74.64|72.04|0
1638337510000|2021-12-01 05:45:10|74.66|72.06|74.68|72.08|74.68|72.08|74.66|72.06|0
1638337520000|2021-12-01 05:45:20|74.7|72.1|74.7|72.1|74.7|72.1|74.7|72.1|0
1638337540000|2021-12-01 05:45:40|74.72|72.12|74.66|72.06|74.74|72.14|74.66|72.06|0
1638337560000|2021-12-01 05:46:00|74.72|72.12|74.74|72.14|74.77|72.17|74.72|72.12|0
1638337570000|2021-12-01 05:46:10|74.72|72.12|74.72|72.12|74.72|72.12|74.72|72.12|0
1638337580000|2021-12-01 05:46:20|74.7|72.1|74.72|72.12|74.72|72.12|74.7|72.1|0
1638337590000|2021-12-01 05:46:30|74.74|72.14|74.72|72.12|74.74|72.14|74.72|72.12|0
1638337600000|2021-12-01 05:46:40|74.7|72.1|74.7|72.1|74.7|72.1|74.7|72.1|0
1638337610000|2021-12-01 05:46:50|74.68|72.08|74.66|72.06|74.68|72.08|74.66|72.06|0
1638337630000|2021-12-01 05:47:10|74.68|72.08|74.7|72.1|74.7|72.1|74.66|72.06|0
1638337650000|2021-12-01 05:47:30|74.72|72.12|74.7|72.1|74.74|72.14|74.7|72.1|0
1638337660000|2021-12-01 05:47:40|74.74|72.14|74.74|72.14|74.74|72.14|74.74|72.14|0
1638337670000|2021-12-01 05:47:50|74.7|72.1|74.7|72.1|74.72|72.12|74.7|72.1|0
1638337680000|2021-12-01 05:48:00|74.72|72.12|74.74|72.14|74.74|72.14|74.72|72.12|0
1638337690000|2021-12-01 05:48:10|74.77|72.17|74.77|72.17|74.79|72.19|74.77|72.17|0
1638337700000|2021-12-01 05:48:20|74.79|72.19|74.79|72.19|74.79|72.19|74.79|72.19|0
1638337710000|2021-12-01 05:48:30|74.74|72.14|74.74|72.14|74.74|72.14|74.74|72.14|0
1638337720000|2021-12-01 05:48:40|74.77|72.17|74.77|72.17|74.77|72.17|74.77|72.17|0
1638337730000|2021-12-01 05:48:50|74.79|72.19|74.77|72.17|74.79|72.19|74.74|72.14|0
1638337740000|2021-12-01 05:49:00|74.72|72.12|74.79|72.19|74.79|72.19|74.7|72.1|0
1638337750000|2021-12-01 05:49:10|74.74|72.14|74.74|72.14|74.79|72.19|74.74|72.14|0
1638337760000|2021-12-01 05:49:20|74.79|72.19|74.74|72.14|74.79|72.19|74.74|72.14|0
1638337770000|2021-12-01 05:49:30|74.7|72.1|74.7|72.1|74.74|72.14|74.7|72.1|0
1638337780000|2021-12-01 05:49:40|74.74|72.14|74.74|72.14|74.79|72.19|74.74|72.14|0
1638337800000|2021-12-01 05:50:00|74.78|72.18|74.78|72.18|74.78|72.18|74.78|72.18|0
1638337810000|2021-12-01 05:50:10|74.83|72.23|74.83|72.23|74.87|72.27|74.83|72.23|0
1638337830000|2021-12-01 05:50:30|74.78|72.18|74.78|72.18|74.78|72.18|74.78|72.18|0
1638337840000|2021-12-01 05:50:40|74.83|72.23|74.83|72.23|74.83|72.23|74.83|72.23|0
1638337850000|2021-12-01 05:50:50|74.87|72.27|74.87|72.27|74.87|72.27|74.87|72.27|0
1638337860000|2021-12-01 05:51:00|74.83|72.23|74.78|72.18|74.83|72.23|74.78|72.18|0
1638337870000|2021-12-01 05:51:10|74.83|72.23|74.83|72.23|74.83|72.23|74.83|72.23|0
1638337880000|2021-12-01 05:51:20|74.81|72.21|74.83|72.23|74.83|72.23|74.81|72.21|0
1638337900000|2021-12-01 05:51:40|74.78|72.18|74.81|72.21|74.81|72.21|74.78|72.18|0
1638337910000|2021-12-01 05:51:50|74.83|72.23|74.87|72.27|74.87|72.27|74.83|72.23|0
1638337920000|2021-12-01 05:52:00|74.89|72.29|74.89|72.29|74.91|72.31|74.89|72.29|0
1638337930000|2021-12-01 05:52:10|74.96|72.36|74.96|72.36|75|72.4|74.96|72.36|0
1638337940000|2021-12-01 05:52:20|74.91|72.31|74.91|72.31|74.91|72.31|74.91|72.31|0
1638337970000|2021-12-01 05:52:50|74.87|72.27|74.87|72.27|74.87|72.27|74.87|72.27|0
1638337980000|2021-12-01 05:53:00|74.83|72.23|74.85|72.25|74.85|72.25|74.83|72.23|0
1638337990000|2021-12-01 05:53:10|74.87|72.27|74.91|72.31|74.91|72.31|74.87|72.27|0
1638338000000|2021-12-01 05:53:20|74.87|72.27|74.87|72.27|74.87|72.27|74.87|72.27|0
1638338010000|2021-12-01 05:53:30|74.91|72.31|74.91|72.31|74.91|72.31|74.91|72.31|0
1638338020000|2021-12-01 05:53:40|74.95|72.35|74.95|72.35|74.95|72.35|74.95|72.35|0
1638338030000|2021-12-01 05:53:50|75|72.4|75|72.4|75|72.4|75|72.4|0
1638338050000|2021-12-01 05:54:10|74.95|72.35|74.95|72.35|74.95|72.35|74.95|72.35|0
1638338060000|2021-12-01 05:54:20|74.98|72.38|74.98|72.38|74.98|72.38|74.95|72.35|0
1638338070000|2021-12-01 05:54:30|75|72.4|75|72.4|75|72.4|75|72.4|0
1638338090000|2021-12-01 05:54:50|74.95|72.35|75|72.4|75|72.4|74.95|72.35|0
1638338100000|2021-12-01 05:55:00|74.95|72.35|74.95|72.35|74.95|72.35|74.95|72.35|0
1638338110000|2021-12-01 05:55:10|75|72.4|75|72.4|75|72.4|75|72.4|0
1638338140000|2021-12-01 05:55:40|75.04|72.44|75.04|72.44|75.04|72.44|75.04|72.44|0
1638338150000|2021-12-01 05:55:50|75.13|72.53|75.08|72.48|75.13|72.53|75.08|72.48|0
1638338160000|2021-12-01 05:56:00|75.04|72.44|75.04|72.44|75.04|72.44|75.04|72.44|0
1638338190000|2021-12-01 05:56:30|75|72.4|75|72.4|75|72.4|75|72.4|0
1638338200000|2021-12-01 05:56:40|74.95|72.35|74.91|72.31|74.95|72.35|74.91|72.31|0
1638338210000|2021-12-01 05:56:50|74.95|72.35|74.91|72.31|74.95|72.35|74.91|72.31|0
1638338220000|2021-12-01 05:57:00|74.87|72.27|74.87|72.27|74.87|72.27|74.87|72.27|0
1638338230000|2021-12-01 05:57:10|74.85|72.25|74.87|72.27|74.87|72.27|74.85|72.25|0
1638338240000|2021-12-01 05:57:20|74.91|72.31|75.04|72.44|75.04|72.44|74.91|72.31|0
1638338250000|2021-12-01 05:57:30|75|72.4|75|72.4|75|72.4|75|72.4|0
1638338260000|2021-12-01 05:57:40|74.97|72.37|74.97|72.37|74.97|72.37|74.97|72.37|0
1638338270000|2021-12-01 05:57:50|75|72.4|75|72.4|75|72.4|75|72.4|0
1638338280000|2021-12-01 05:58:00|75.04|72.44|75.08|72.48|75.08|72.48|75.04|72.44|0
1638338290000|2021-12-01 05:58:10|75.04|72.44|75.1|72.5|75.1|72.5|75.04|72.44|0
1638338300000|2021-12-01 05:58:20|75.08|72.48|75.17|72.57|75.17|72.57|75.08|72.48|0
1638338310000|2021-12-01 05:58:30|75.12|72.52|75.12|72.52|75.17|72.57|75.12|72.52|0
1638338320000|2021-12-01 05:58:40|75.08|72.48|75.12|72.52|75.17|72.57|75.08|72.48|0
1638338330000|2021-12-01 05:58:50|75.17|72.57|75.21|72.61|75.21|72.61|75.17|72.57|0
1638338340000|2021-12-01 05:59:00|75.17|72.57|75.17|72.57|75.17|72.57|75.17|72.57|0
1638338350000|2021-12-01 05:59:10|75.19|72.59|75.17|72.57|75.19|72.59|75.17|72.57|0
1638338370000|2021-12-01 05:59:30|75.12|72.52|75.08|72.48|75.12|72.52|75.08|72.48|0
1638338380000|2021-12-01 05:59:40|75.04|72.44|75.08|72.48|75.08|72.48|75.04|72.44|0
1638338390000|2021-12-01 05:59:50|75.04|72.44|75.04|72.44|75.04|72.44|75.04|72.44|0
1638338400000|2021-12-01 06:00:00|75.08|72.48|74.91|72.31|75.08|72.48|74.91|72.31|0
1638338410000|2021-12-01 06:00:10|74.86|72.26|74.86|72.26|74.86|72.26|74.86|72.26|0
1638338420000|2021-12-01 06:00:20|74.91|72.31|74.86|72.26|74.91|72.31|74.86|72.26|0
1638338430000|2021-12-01 06:00:30|74.89|72.29|74.91|72.31|74.91|72.31|74.86|72.26|0
1638338440000|2021-12-01 06:00:40|74.86|72.26|74.91|72.31|74.91|72.31|74.86|72.26|0
1638338450000|2021-12-01 06:00:50|74.89|72.29|74.86|72.26|74.89|72.29|74.86|72.26|0
1638338460000|2021-12-01 06:01:00|74.91|72.31|75.08|72.48|75.08|72.48|74.91|72.31|0
1638338470000|2021-12-01 06:01:10|75.17|72.57|75.3|72.7|75.3|72.7|75.17|72.57|0
1638338480000|2021-12-01 06:01:20|75.34|72.74|75.4|72.8|75.4|72.8|75.34|72.74|0
1638338490000|2021-12-01 06:01:30|75.42|72.82|75.42|72.82|75.42|72.82|75.4|72.8|0
1638338500000|2021-12-01 06:01:40|75.38|72.78|75.4|72.8|75.4|72.8|75.34|72.74|0
1638338510000|2021-12-01 06:01:50|75.42|72.82|75.38|72.78|75.42|72.82|75.38|72.78|0
1638338520000|2021-12-01 06:02:00|75.51|72.91|75.38|72.78|75.51|72.91|75.38|72.78|0
1638338530000|2021-12-01 06:02:10|75.34|72.74|75.34|72.74|75.34|72.74|75.34|72.74|0
1638338540000|2021-12-01 06:02:20|75.38|72.78|75.34|72.74|75.38|72.78|75.34|72.74|0
1638338550000|2021-12-01 06:02:30|75.36|72.76|75.29|72.69|75.36|72.76|75.29|72.69|0
1638338560000|2021-12-01 06:02:40|75.32|72.72|75.29|72.69|75.38|72.78|75.29|72.69|0
1638338570000|2021-12-01 06:02:50|75.36|72.76|75.36|72.76|75.38|72.78|75.36|72.76|0
1638338580000|2021-12-01 06:03:00|75.42|72.82|75.49|72.89|75.51|72.91|75.42|72.82|0
1638338590000|2021-12-01 06:03:10|75.51|72.91|75.51|72.91|75.51|72.91|75.51|72.91|0
1638338600000|2021-12-01 06:03:20|75.47|72.87|75.38|72.78|75.49|72.89|75.38|72.78|0
1638338610000|2021-12-01 06:03:30|75.4|72.8|75.38|72.78|75.42|72.82|75.38|72.78|0
1638338620000|2021-12-01 06:03:40|75.36|72.76|75.36|72.76|75.36|72.76|75.36|72.76|0
1638338630000|2021-12-01 06:03:50|75.38|72.78|75.34|72.74|75.38|72.78|75.34|72.74|0
1638338640000|2021-12-01 06:04:00|75.25|72.65|75.19|72.59|75.25|72.65|75.16|72.56|0
1638338650000|2021-12-01 06:04:10|75.12|72.52|75.12|72.52|75.12|72.52|75.12|72.52|0
1638338660000|2021-12-01 06:04:20|75.08|72.48|75.08|72.48|75.08|72.48|75.08|72.48|0
1638338670000|2021-12-01 06:04:30|75.01|72.41|74.99|72.39|75.01|72.41|74.99|72.39|0
1638338680000|2021-12-01 06:04:40|75.03|72.43|75.01|72.41|75.03|72.43|75.01|72.41|0
1638338690000|2021-12-01 06:04:50|75.08|72.48|75.1|72.5|75.1|72.5|75.08|72.48|0
1638338700000|2021-12-01 06:05:00|75.25|72.65|75.16|72.56|75.25|72.65|75.16|72.56|0
1638338710000|2021-12-01 06:05:10|75.25|72.65|75.21|72.61|75.25|72.65|75.21|72.61|0
1638338720000|2021-12-01 06:05:20|75.12|72.52|75.12|72.52|75.14|72.54|75.12|72.52|0
1638338730000|2021-12-01 06:05:30|75.16|72.56|75.12|72.52|75.16|72.56|75.12|72.52|0
1638338740000|2021-12-01 06:05:40|75.08|72.48|75.03|72.43|75.08|72.48|75.03|72.43|0
1638338750000|2021-12-01 06:05:50|74.99|72.39|74.99|72.39|75.03|72.43|74.99|72.39|0
1638338760000|2021-12-01 06:06:00|75.03|72.43|75.08|72.48|75.08|72.48|75.03|72.43|0
1638338780000|2021-12-01 06:06:20|75.12|72.52|75.12|72.52|75.12|72.52|75.12|72.52|0
1638338800000|2021-12-01 06:06:40|75.1|72.5|75.08|72.48|75.1|72.5|75.08|72.48|0
1638338810000|2021-12-01 06:06:50|75.12|72.52|75.12|72.52|75.12|72.52|75.12|72.52|0
1638338820000|2021-12-01 06:07:00|75.06|72.46|75.06|72.46|75.06|72.46|75.06|72.46|0
1638338830000|2021-12-01 06:07:10|75.03|72.43|75.03|72.43|75.03|72.43|75.03|72.43|0
1638338840000|2021-12-01 06:07:20|74.99|72.39|74.9|72.3|74.99|72.39|74.86|72.26|0
1638338850000|2021-12-01 06:07:30|74.95|72.35|74.95|72.35|74.95|72.35|74.95|72.35|0
1638338860000|2021-12-01 06:07:40|74.86|72.26|74.86|72.26|74.86|72.26|74.86|72.26|0
1638338870000|2021-12-01 06:07:50|74.82|72.22|74.82|72.22|74.82|72.22|74.82|72.22|0
1638338880000|2021-12-01 06:08:00|74.77|72.17|74.73|72.13|74.77|72.17|74.73|72.13|0
1638338890000|2021-12-01 06:08:10|74.69|72.09|74.69|72.09|74.69|72.09|74.65|72.05|0
1638338900000|2021-12-01 06:08:20|74.71|72.11|74.73|72.13|74.73|72.13|74.71|72.11|0
1638338910000|2021-12-01 06:08:30|74.71|72.11|74.71|72.11|74.71|72.11|74.71|72.11|0
1638338920000|2021-12-01 06:08:40|74.73|72.13|74.56|71.96|74.73|72.13|74.56|71.96|0
1638338930000|2021-12-01 06:08:50|74.6|72|74.52|71.92|74.6|72|74.52|71.92|0
1638338940000|2021-12-01 06:09:00|74.47|71.87|74.43|71.83|74.47|71.87|74.43|71.83|0
1638338950000|2021-12-01 06:09:10|74.39|71.79|74.39|71.79|74.39|71.79|74.39|71.79|0
1638338960000|2021-12-01 06:09:20|74.3|71.7|74.22|71.62|74.3|71.7|74.22|71.62|0
1638338970000|2021-12-01 06:09:30|74.3|71.7|74.3|71.7|74.3|71.7|74.3|71.7|0
1638338980000|2021-12-01 06:09:40|74.26|71.66|74.22|71.62|74.26|71.66|74.22|71.62|0
1638338990000|2021-12-01 06:09:50|74.2|71.6|74.22|71.62|74.22|71.62|74.2|71.6|0
1638339000000|2021-12-01 06:10:00|74.24|71.64|74.3|71.7|74.3|71.7|74.24|71.64|0
1638339010000|2021-12-01 06:10:10|74.26|71.66|74.17|71.57|74.26|71.66|74.17|71.57|0
1638339020000|2021-12-01 06:10:20|74.07|71.47|74.13|71.53|74.13|71.53|74.05|71.45|0
1638339030000|2021-12-01 06:10:30|74.09|71.49|73.88|71.28|74.09|71.49|73.88|71.28|0
1638339040000|2021-12-01 06:10:40|73.83|71.23|73.77|71.17|73.83|71.23|73.77|71.17|0
1638339050000|2021-12-01 06:10:50|73.66|71.06|73.7|71.1|73.75|71.15|73.66|71.06|0
1638339060000|2021-12-01 06:11:00|73.75|71.15|73.75|71.15|73.75|71.15|73.75|71.15|0
1638339070000|2021-12-01 06:11:10|73.7|71.1|73.62|71.02|73.7|71.1|73.62|71.02|0
1638339080000|2021-12-01 06:11:20|73.66|71.06|73.62|71.02|73.66|71.06|73.62|71.02|0
1638339090000|2021-12-01 06:11:30|73.75|71.15|73.7|71.1|73.75|71.15|73.7|71.1|0
1638339100000|2021-12-01 06:11:40|73.66|71.06|73.75|71.15|73.75|71.15|73.66|71.06|0
1638339110000|2021-12-01 06:11:50|73.79|71.19|73.92|71.32|73.92|71.32|73.79|71.19|0
1638339120000|2021-12-01 06:12:00|73.96|71.36|73.92|71.32|73.96|71.36|73.92|71.32|0
1638339150000|2021-12-01 06:12:30|73.85|71.25|73.87|71.27|73.87|71.27|73.85|71.25|0
1638339160000|2021-12-01 06:12:40|73.92|71.32|73.87|71.27|73.92|71.32|73.87|71.27|0
1638339170000|2021-12-01 06:12:50|73.9|71.3|73.87|71.27|73.92|71.32|73.87|71.27|0
1638339180000|2021-12-01 06:13:00|73.85|71.25|73.85|71.25|73.85|71.25|73.85|71.25|0
1638339190000|2021-12-01 06:13:10|73.83|71.23|73.83|71.23|73.92|71.32|73.83|71.23|0
1638339200000|2021-12-01 06:13:20|73.77|71.17|73.77|71.17|73.77|71.17|73.75|71.15|0
1638339210000|2021-12-01 06:13:30|73.66|71.06|73.66|71.06|73.66|71.06|73.62|71.02|0
1638339230000|2021-12-01 06:13:50|73.77|71.17|73.75|71.15|73.77|71.17|73.75|71.15|0
1638339240000|2021-12-01 06:14:00|73.7|71.1|73.7|71.1|73.73|71.13|73.7|71.1|0
1638339250000|2021-12-01 06:14:10|73.73|71.13|73.75|71.15|73.79|71.19|73.73|71.13|0
1638339260000|2021-12-01 06:14:20|73.7|71.1|73.72|71.12|73.72|71.12|73.7|71.1|0
1638339270000|2021-12-01 06:14:30|73.75|71.15|73.68|71.08|73.75|71.15|73.66|71.06|0
1638339280000|2021-12-01 06:14:40|73.66|71.06|73.68|71.08|73.68|71.08|73.66|71.06|0
1638339290000|2021-12-01 06:14:50|73.72|71.12|73.7|71.1|73.72|71.12|73.7|71.1|0
1638339300000|2021-12-01 06:15:00|73.66|71.06|73.53|70.93|73.66|71.06|73.53|70.93|0
1638339310000|2021-12-01 06:15:10|73.62|71.02|73.58|70.98|73.62|71.02|73.53|70.93|0
1638339320000|2021-12-01 06:15:20|73.55|70.95|73.55|70.95|73.55|70.95|73.53|70.93|0
1638339330000|2021-12-01 06:15:30|73.58|70.98|73.57|70.97|73.6|71|73.57|70.97|0
1638339340000|2021-12-01 06:15:40|73.53|70.93|73.62|71.02|73.62|71.02|73.53|70.93|0
1638339350000|2021-12-01 06:15:50|73.57|70.97|73.53|70.93|73.57|70.97|73.53|70.93|0
1638339360000|2021-12-01 06:16:00|73.57|70.97|73.6|71|73.62|71.02|73.57|70.97|0
1638339370000|2021-12-01 06:16:10|73.62|71.02|73.57|70.97|73.62|71.02|73.53|70.93|0
1638339380000|2021-12-01 06:16:20|73.51|70.91|73.45|70.85|73.51|70.91|73.45|70.85|0
1638339390000|2021-12-01 06:16:30|73.47|70.87|73.45|70.85|73.49|70.89|73.45|70.85|0
1638339400000|2021-12-01 06:16:40|73.51|70.91|73.49|70.89|73.51|70.91|73.49|70.89|0
1638339410000|2021-12-01 06:16:50|73.45|70.85|73.49|70.89|73.49|70.89|73.45|70.85|0
1638339420000|2021-12-01 06:17:00|73.53|70.93|73.55|70.95|73.55|70.95|73.53|70.93|0
1638339430000|2021-12-01 06:17:10|73.57|70.97|73.57|70.97|73.57|70.97|73.55|70.95|0
1638339440000|2021-12-01 06:17:20|73.6|71|73.6|71|73.6|71|73.6|71|0
1638339450000|2021-12-01 06:17:30|73.57|70.97|73.57|70.97|73.6|71|73.57|70.97|0
1638339470000|2021-12-01 06:17:50|73.55|70.95|73.57|70.97|73.57|70.97|73.55|70.95|0
1638339480000|2021-12-01 06:18:00|73.55|70.95|73.55|70.95|73.55|70.95|73.53|70.93|0
1638339490000|2021-12-01 06:18:10|73.57|70.97|73.49|70.89|73.57|70.97|73.49|70.89|0
1638339500000|2021-12-01 06:18:20|73.47|70.87|73.49|70.89|73.49|70.89|73.47|70.87|0
1638339520000|2021-12-01 06:18:40|73.45|70.85|73.45|70.85|73.45|70.85|73.45|70.85|0
1638339530000|2021-12-01 06:18:50|73.47|70.87|73.66|71.06|73.66|71.06|73.45|70.85|0
1638339540000|2021-12-01 06:19:00|73.62|71.02|73.83|71.23|73.83|71.23|73.62|71.02|0
1638339550000|2021-12-01 06:19:10|73.87|71.27|73.91|71.31|73.95|71.35|73.87|71.27|0
1638339560000|2021-12-01 06:19:20|73.95|71.35|73.95|71.35|73.95|71.35|73.95|71.35|0
1638339570000|2021-12-01 06:19:30|73.91|71.31|73.91|71.31|73.91|71.31|73.91|71.31|0
1638339580000|2021-12-01 06:19:40|73.95|71.35|73.95|71.35|73.95|71.35|73.95|71.35|0
1638339590000|2021-12-01 06:19:50|74|71.4|74|71.4|74|71.4|74|71.4|0
1638339600000|2021-12-01 06:20:00|73.98|71.38|73.91|71.31|73.98|71.38|73.91|71.31|0
1638339610000|2021-12-01 06:20:10|73.83|71.23|73.83|71.23|73.83|71.23|73.83|71.23|0
1638339630000|2021-12-01 06:20:30|73.87|71.27|73.83|71.23|73.87|71.27|73.83|71.23|0
1638339650000|2021-12-01 06:20:50|73.76|71.16|73.74|71.14|73.76|71.16|73.74|71.14|0
1638339660000|2021-12-01 06:21:00|73.72|71.12|73.7|71.1|73.72|71.12|73.68|71.08|0
1638339670000|2021-12-01 06:21:10|73.57|70.97|73.53|70.93|73.57|70.97|73.53|70.93|0
1638339680000|2021-12-01 06:21:20|73.44|70.84|73.38|70.78|73.44|70.84|73.38|70.78|0
1638339690000|2021-12-01 06:21:30|73.36|70.76|73.4|70.8|73.4|70.8|73.32|70.72|0
1638339700000|2021-12-01 06:21:40|73.44|70.84|73.53|70.93|73.53|70.93|73.44|70.84|0
1638339710000|2021-12-01 06:21:50|73.61|71.01|73.66|71.06|73.66|71.06|73.61|71.01|0
1638339720000|2021-12-01 06:22:00|73.68|71.08|73.57|70.97|73.68|71.08|73.57|70.97|0
1638339740000|2021-12-01 06:22:20|73.61|71.01|72.35|69.75|73.61|71.01|72.35|69.75|0
1638339750000|2021-12-01 06:22:30|72.4|69.8|72.4|69.8|72.4|69.8|72.4|69.8|0
1638339760000|2021-12-01 06:22:40|72.44|69.84|72.44|69.84|72.44|69.84|72.44|69.84|0
1638339770000|2021-12-01 06:22:50|72.4|69.8|72.38|69.78|72.4|69.8|72.38|69.78|0
1638339780000|2021-12-01 06:23:00|72.4|69.8|72.42|69.82|72.44|69.84|72.4|69.8|0
1638339790000|2021-12-01 06:23:10|72.44|69.84|72.48|69.88|72.48|69.88|72.44|69.84|0
1638339800000|2021-12-01 06:23:20|72.5|69.9|72.46|69.86|72.5|69.9|72.46|69.86|0
1638339810000|2021-12-01 06:23:30|72.48|69.88|72.61|70.01|72.61|70.01|72.48|69.88|0
1638339820000|2021-12-01 06:23:40|72.56|69.96|72.56|69.96|72.56|69.96|72.56|69.96|0
1638339830000|2021-12-01 06:23:50|72.61|70.01|72.61|70.01|72.61|70.01|72.61|70.01|0
1638339850000|2021-12-01 06:24:10|72.56|69.96|72.56|69.96|72.56|69.96|72.56|69.96|0
1638339870000|2021-12-01 06:24:30|72.61|70.01|72.61|70.01|72.61|70.01|72.61|70.01|0
1638339880000|2021-12-01 06:24:40|72.59|69.99|72.52|69.92|72.59|69.99|72.52|69.92|0
1638339890000|2021-12-01 06:24:50|72.48|69.88|72.44|69.84|72.48|69.88|72.44|69.84|0
1638339900000|2021-12-01 06:25:00|72.48|69.88|72.48|69.88|72.48|69.88|72.48|69.88|0
1638339910000|2021-12-01 06:25:10|72.52|69.92|72.48|69.88|72.52|69.92|72.48|69.88|0
1638339920000|2021-12-01 06:25:20|72.52|69.92|72.54|69.94|72.54|69.94|72.52|69.92|0
1638339930000|2021-12-01 06:25:30|72.56|69.96|72.65|70.05|72.65|70.05|72.56|69.96|0
1638339940000|2021-12-01 06:25:40|72.61|70.01|72.65|70.05|72.65|70.05|72.61|70.01|0
1638339950000|2021-12-01 06:25:50|72.61|70.01|72.69|70.09|72.69|70.09|72.61|70.01|0
1638339960000|2021-12-01 06:26:00|72.73|70.13|72.69|70.09|72.73|70.13|72.69|70.09|0
1638339980000|2021-12-01 06:26:20|72.65|70.05|72.69|70.09|72.69|70.09|72.65|70.05|0
1638340000000|2021-12-01 06:26:40|72.73|70.13|72.69|70.09|72.73|70.13|72.69|70.09|0
1638340010000|2021-12-01 06:26:50|72.73|70.13|72.73|70.13|72.73|70.13|72.73|70.13|0
1638340030000|2021-12-01 06:27:10|72.77|70.17|72.73|70.13|72.77|70.17|72.73|70.13|0
1638340050000|2021-12-01 06:27:30|72.75|70.15|72.73|70.13|72.75|70.15|72.73|70.13|0
1638340060000|2021-12-01 06:27:40|72.75|70.15|72.77|70.17|72.77|70.17|72.75|70.15|0
1638340070000|2021-12-01 06:27:50|72.82|70.22|72.82|70.22|72.82|70.22|72.82|70.22|0
1638340090000|2021-12-01 06:28:10|72.69|70.09|72.69|70.09|72.69|70.09|72.69|70.09|0
1638340100000|2021-12-01 06:28:20|72.65|70.05|72.6|70|72.65|70.05|72.6|70|0
1638340110000|2021-12-01 06:28:30|72.56|69.96|72.56|69.96|72.56|69.96|72.56|69.96|0
1638340120000|2021-12-01 06:28:40|72.6|70|72.6|70|72.6|70|72.6|70|0
1638340130000|2021-12-01 06:28:50|72.56|69.96|72.56|69.96|72.56|69.96|72.56|69.96|0
1638340140000|2021-12-01 06:29:00|72.58|69.98|72.56|69.96|72.58|69.98|72.56|69.96|0
1638340150000|2021-12-01 06:29:10|72.58|69.98|72.56|69.96|72.6|70|72.56|69.96|0
1638340160000|2021-12-01 06:29:20|72.52|69.92|72.52|69.92|72.52|69.92|72.52|69.92|0
1638340170000|2021-12-01 06:29:30|72.48|69.88|72.52|69.92|72.52|69.92|72.48|69.88|0
1638340180000|2021-12-01 06:29:40|72.43|69.83|72.39|69.79|72.46|69.86|72.39|69.79|0
1638340190000|2021-12-01 06:29:50|72.35|69.75|72.35|69.75|72.35|69.75|72.35|69.75|0
1638340200000|2021-12-01 06:30:00|72.27|69.67|72.31|69.71|72.31|69.71|72.27|69.67|0
1638340210000|2021-12-01 06:30:10|72.27|69.67|72.31|69.71|72.31|69.71|72.27|69.67|0
1638340220000|2021-12-01 06:30:20|72.27|69.67|72.27|69.67|72.31|69.71|72.27|69.67|0
1638340230000|2021-12-01 06:30:30|72.31|69.71|72.31|69.71|72.31|69.71|72.31|69.71|0
1638340240000|2021-12-01 06:30:40|72.35|69.75|72.27|69.67|72.35|69.75|72.27|69.67|0
1638340250000|2021-12-01 06:30:50|72.22|69.62|72.22|69.62|72.25|69.65|72.22|69.62|0
1638340260000|2021-12-01 06:31:00|72.25|69.65|72.27|69.67|72.27|69.67|72.22|69.62|0
1638340270000|2021-12-01 06:31:10|72.25|69.65|72.27|69.67|72.27|69.67|72.25|69.65|0
1638340280000|2021-12-01 06:31:20|72.35|69.75|72.31|69.71|72.35|69.75|72.31|69.71|0
1638340290000|2021-12-01 06:31:30|72.27|69.67|72.25|69.65|72.29|69.69|72.25|69.65|0
1638340300000|2021-12-01 06:31:40|72.22|69.62|72.31|69.71|72.31|69.71|72.22|69.62|0
1638340310000|2021-12-01 06:31:50|72.33|69.73|72.22|69.62|72.33|69.73|72.22|69.62|0
1638340320000|2021-12-01 06:32:00|72.18|69.58|72.22|69.62|72.22|69.62|72.18|69.58|0
1638340330000|2021-12-01 06:32:10|72.27|69.67|72.27|69.67|72.27|69.67|72.27|69.67|0
1638340340000|2021-12-01 06:32:20|72.22|69.62|72.22|69.62|72.22|69.62|72.22|69.62|0
1638340360000|2021-12-01 06:32:40|72.18|69.58|72.18|69.58|72.18|69.58|72.18|69.58|0
1638340370000|2021-12-01 06:32:50|72.14|69.54|72.14|69.54|72.14|69.54|72.14|69.54|0
1638340380000|2021-12-01 06:33:00|72.18|69.58|72.22|69.62|72.22|69.62|72.18|69.58|0
1638340400000|2021-12-01 06:33:20|72.26|69.66|72.26|69.66|72.26|69.66|72.26|69.66|0
1638340410000|2021-12-01 06:33:30|72.24|69.64|72.22|69.62|72.24|69.64|72.22|69.62|0
1638340420000|2021-12-01 06:33:40|72.26|69.66|72.24|69.64|72.26|69.66|72.24|69.64|0
1638340430000|2021-12-01 06:33:50|72.26|69.66|72.33|69.73|72.35|69.75|72.26|69.66|0
1638340440000|2021-12-01 06:34:00|72.35|69.75|72.41|69.81|72.41|69.81|72.35|69.75|0
1638340450000|2021-12-01 06:34:10|72.39|69.79|72.39|69.79|72.39|69.79|72.39|69.79|0
1638340460000|2021-12-01 06:34:20|72.35|69.75|72.35|69.75|72.35|69.75|72.35|69.75|0
1638340470000|2021-12-01 06:34:30|72.26|69.66|72.26|69.66|72.26|69.66|72.26|69.66|0
1638340480000|2021-12-01 06:34:40|72.29|69.69|72.26|69.66|72.29|69.69|72.26|69.66|0
1638340500000|2021-12-01 06:35:00|72.33|69.73|72.31|69.71|72.33|69.73|72.31|69.71|0
1638340510000|2021-12-01 06:35:10|72.26|69.66|72.26|69.66|72.26|69.66|72.26|69.66|0
1638340520000|2021-12-01 06:35:20|72.22|69.62|72.22|69.62|72.22|69.62|72.18|69.58|0
1638340530000|2021-12-01 06:35:30|72.24|69.64|72.22|69.62|72.24|69.64|72.22|69.62|0
1638340540000|2021-12-01 06:35:40|72.26|69.66|72.28|69.68|72.28|69.68|72.26|69.66|0
1638340550000|2021-12-01 06:35:50|72.26|69.66|72.47|69.87|72.47|69.87|72.26|69.66|0
1638340560000|2021-12-01 06:36:00|72.52|69.92|72.52|69.92|72.56|69.96|72.52|69.92|0
1638340570000|2021-12-01 06:36:10|72.56|69.96|72.56|69.96|72.56|69.96|72.56|69.96|0
1638340580000|2021-12-01 06:36:20|72.54|69.94|72.47|69.87|72.54|69.94|72.47|69.87|0
1638340600000|2021-12-01 06:36:40|72.51|69.91|72.6|70|72.6|70|72.51|69.91|0
1638340610000|2021-12-01 06:36:50|72.51|69.91|72.54|69.94|72.54|69.94|72.51|69.91|0
1638340620000|2021-12-01 06:37:00|72.56|69.96|72.49|69.89|72.56|69.96|72.49|69.89|0
1638340630000|2021-12-01 06:37:10|72.47|69.87|72.51|69.91|72.51|69.91|72.47|69.87|0
1638340640000|2021-12-01 06:37:20|72.56|69.96|72.6|70|72.6|70|72.56|69.96|0
1638340660000|2021-12-01 06:37:40|72.68|70.08|72.64|70.04|72.68|70.08|72.64|70.04|0
1638340670000|2021-12-01 06:37:50|72.68|70.08|72.64|70.04|72.68|70.08|72.64|70.04|0
1638340680000|2021-12-01 06:38:00|72.58|69.98|72.56|69.96|72.58|69.98|72.56|69.96|0
1638340690000|2021-12-01 06:38:10|72.62|70.02|72.62|70.02|72.62|70.02|72.62|70.02|0
1638340700000|2021-12-01 06:38:20|72.6|70|72.56|69.96|72.6|70|72.56|69.96|0
1638340710000|2021-12-01 06:38:30|72.54|69.94|72.51|69.91|72.54|69.94|72.51|69.91|0
1638340730000|2021-12-01 06:38:50|72.49|69.89|72.6|70|72.6|70|72.47|69.87|0
1638340770000|2021-12-01 06:39:30|72.56|69.96|72.6|70|72.6|70|72.51|69.91|0
1638340780000|2021-12-01 06:39:40|72.58|69.98|72.58|69.98|72.58|69.98|72.58|69.98|0
1638340790000|2021-12-01 06:39:50|72.56|69.96|72.58|69.98|72.6|70|72.56|69.96|0
1638340800000|2021-12-01 06:40:00|72.6|70|72.64|70.04|72.64|70.04|72.6|70|0
1638340810000|2021-12-01 06:40:10|72.68|70.08|72.72|70.12|72.72|70.12|72.68|70.08|0
1638340820000|2021-12-01 06:40:20|72.77|70.17|72.72|70.12|72.77|70.17|72.72|70.12|0
1638340830000|2021-12-01 06:40:30|72.77|70.17|72.77|70.17|72.77|70.17|72.77|70.17|0
1638340840000|2021-12-01 06:40:40|72.72|70.12|72.72|70.12|72.72|70.12|72.72|70.12|0
1638340850000|2021-12-01 06:40:50|72.75|70.15|72.85|70.25|72.85|70.25|72.75|70.15|0
1638340860000|2021-12-01 06:41:00|72.83|70.23|72.85|70.25|72.85|70.25|72.83|70.23|0
1638340870000|2021-12-01 06:41:10|73.02|70.42|73.02|70.42|73.02|70.42|73.02|70.42|0
1638340890000|2021-12-01 06:41:30|72.98|70.38|72.89|70.29|72.98|70.38|72.89|70.29|0
1638340900000|2021-12-01 06:41:40|72.85|70.25|72.89|70.29|72.89|70.29|72.85|70.25|0
1638340910000|2021-12-01 06:41:50|72.91|70.31|72.93|70.33|72.93|70.33|72.91|70.31|0
1638340920000|2021-12-01 06:42:00|72.89|70.29|72.89|70.29|72.89|70.29|72.89|70.29|0
1638340930000|2021-12-01 06:42:10|72.93|70.33|73.02|70.42|73.02|70.42|72.91|70.31|0
1638340940000|2021-12-01 06:42:20|73.1|70.5|73.1|70.5|73.1|70.5|73.1|70.5|0
1638340950000|2021-12-01 06:42:30|73.06|70.46|73.06|70.46|73.06|70.46|73.06|70.46|0
1638340960000|2021-12-01 06:42:40|73.02|70.42|73.02|70.42|73.02|70.42|73|70.4|0
1638340970000|2021-12-01 06:42:50|73.06|70.46|73.1|70.5|73.1|70.5|73.06|70.46|0
1638341000000|2021-12-01 06:43:20|73.06|70.46|73.06|70.46|73.06|70.46|73.06|70.46|0
1638341010000|2021-12-01 06:43:30|73.1|70.5|73.1|70.5|73.1|70.5|73.1|70.5|0
1638341020000|2021-12-01 06:43:40|73.19|70.59|73.14|70.54|73.19|70.59|73.14|70.54|0
1638341030000|2021-12-01 06:43:50|73.19|70.59|73.19|70.59|73.19|70.59|73.19|70.59|0
1638341040000|2021-12-01 06:44:00|73.31|70.71|73.34|70.74|73.36|70.76|73.31|70.71|0
1638341050000|2021-12-01 06:44:10|73.31|70.71|73.31|70.71|73.31|70.71|73.29|70.69|0
1638341060000|2021-12-01 06:44:20|73.29|70.69|73.29|70.69|73.29|70.69|73.29|70.69|0
1638341070000|2021-12-01 06:44:30|73.36|70.76|73.4|70.8|73.4|70.8|73.36|70.76|0
1638341080000|2021-12-01 06:44:40|73.44|70.84|73.42|70.82|73.48|70.88|73.42|70.82|0
1638341090000|2021-12-01 06:44:50|73.4|70.8|73.42|70.82|73.42|70.82|73.4|70.8|0
1638341100000|2021-12-01 06:45:00|73.4|70.8|73.38|70.78|73.4|70.8|73.31|70.71|0
1638341110000|2021-12-01 06:45:10|73.4|70.8|73.31|70.71|73.4|70.8|73.31|70.71|0
1638341120000|2021-12-01 06:45:20|73.29|70.69|73.29|70.69|73.29|70.69|73.27|70.67|0
1638341130000|2021-12-01 06:45:30|73.27|70.67|73.19|70.59|73.27|70.67|73.19|70.59|0
1638341140000|2021-12-01 06:45:40|73.23|70.63|73.23|70.63|73.23|70.63|73.23|70.63|0
1638341150000|2021-12-01 06:45:50|73.25|70.65|73.23|70.63|73.25|70.65|73.23|70.63|0
1638341160000|2021-12-01 06:46:00|73.14|70.54|73.17|70.57|73.17|70.57|73.14|70.54|0
1638341170000|2021-12-01 06:46:10|73.14|70.54|73.14|70.54|73.14|70.54|73.14|70.54|0
1638341180000|2021-12-01 06:46:20|73.21|70.61|73.27|70.67|73.27|70.67|73.21|70.61|0
1638341190000|2021-12-01 06:46:30|73.23|70.63|73.25|70.65|73.27|70.67|73.23|70.63|0
1638341200000|2021-12-01 06:46:40|73.27|70.67|73.23|70.63|73.27|70.67|73.19|70.59|0
1638341210000|2021-12-01 06:46:50|73.19|70.59|73.19|70.59|73.19|70.59|73.19|70.59|0
1638341230000|2021-12-01 06:47:10|73.23|70.63|73.31|70.71|73.31|70.71|73.23|70.63|0
1638341240000|2021-12-01 06:47:20|73.33|70.73|73.33|70.73|73.33|70.73|73.33|70.73|0
1638341250000|2021-12-01 06:47:30|73.31|70.71|73.4|70.8|73.4|70.8|73.31|70.71|0
1638341260000|2021-12-01 06:47:40|73.35|70.75|73.31|70.71|73.35|70.75|73.31|70.71|0
1638341270000|2021-12-01 06:47:50|73.29|70.69|73.31|70.71|73.31|70.71|73.29|70.69|0
1638341280000|2021-12-01 06:48:00|73.33|70.73|73.35|70.75|73.35|70.75|73.33|70.73|0
1638341290000|2021-12-01 06:48:10|73.27|70.67|73.31|70.71|73.31|70.71|73.27|70.67|0
1638341300000|2021-12-01 06:48:20|73.29|70.69|73.27|70.67|73.29|70.69|73.27|70.67|0
1638341310000|2021-12-01 06:48:30|73.25|70.65|73.25|70.65|73.25|70.65|73.25|70.65|0
1638341320000|2021-12-01 06:48:40|73.27|70.67|73.27|70.67|73.27|70.67|73.27|70.67|0
1638341330000|2021-12-01 06:48:50|73.25|70.65|73.25|70.65|73.27|70.67|73.25|70.65|0
1638341340000|2021-12-01 06:49:00|73.27|70.67|73.23|70.63|73.27|70.67|73.23|70.63|0
1638341350000|2021-12-01 06:49:10|73.21|70.61|73.21|70.61|73.21|70.61|73.21|70.61|0
1638341360000|2021-12-01 06:49:20|73.18|70.58|73.29|70.69|73.29|70.69|73.18|70.58|0
1638341370000|2021-12-01 06:49:30|73.31|70.71|73.38|70.78|73.38|70.78|73.31|70.71|0
1638341380000|2021-12-01 06:49:40|73.4|70.8|73.38|70.78|73.44|70.84|73.35|70.75|0
1638341390000|2021-12-01 06:49:50|73.35|70.75|73.29|70.69|73.35|70.75|73.27|70.67|0
1638341400000|2021-12-01 06:50:00|73.31|70.71|73.31|70.71|73.31|70.71|73.31|70.71|0
1638341410000|2021-12-01 06:50:10|73.29|70.69|73.27|70.67|73.29|70.69|73.27|70.67|0
1638341420000|2021-12-01 06:50:20|73.29|70.69|73.33|70.73|73.33|70.73|73.29|70.69|0
1638341430000|2021-12-01 06:50:30|73.23|70.63|73.23|70.63|73.23|70.63|73.23|70.63|0
1638341440000|2021-12-01 06:50:40|73.25|70.65|73.25|70.65|73.25|70.65|73.25|70.65|0
1638341450000|2021-12-01 06:50:50|73.27|70.67|73.27|70.67|73.27|70.67|73.27|70.67|0
1638341460000|2021-12-01 06:51:00|73.25|70.65|73.23|70.63|73.25|70.65|73.23|70.63|0
1638341470000|2021-12-01 06:51:10|73.18|70.58|73.18|70.58|73.18|70.58|73.16|70.56|0
1638341480000|2021-12-01 06:51:20|73.16|70.56|73.06|70.46|73.16|70.56|73.06|70.46|0
1638341490000|2021-12-01 06:51:30|73.08|70.48|73.01|70.41|73.08|70.48|73.01|70.41|0
1638341500000|2021-12-01 06:51:40|72.99|70.39|72.99|70.39|72.99|70.39|72.99|70.39|0
1638341510000|2021-12-01 06:51:50|72.97|70.37|73.01|70.41|73.01|70.41|72.97|70.37|0
1638341520000|2021-12-01 06:52:00|73.05|70.45|73.01|70.41|73.05|70.45|73.01|70.41|0
1638341530000|2021-12-01 06:52:10|73.03|70.43|73.05|70.45|73.05|70.45|73.01|70.41|0
1638341550000|2021-12-01 06:52:30|73.03|70.43|73.01|70.41|73.03|70.43|73.01|70.41|0
1638341570000|2021-12-01 06:52:50|73.05|70.45|73.03|70.43|73.05|70.45|73.03|70.43|0
1638341580000|2021-12-01 06:53:00|73.05|70.45|73.1|70.5|73.1|70.5|73.05|70.45|0
1638341590000|2021-12-01 06:53:10|73.14|70.54|73.14|70.54|73.14|70.54|73.14|70.54|0
1638341600000|2021-12-01 06:53:20|73.12|70.52|73.12|70.52|73.12|70.52|73.12|70.52|0
1638341610000|2021-12-01 06:53:30|73.14|70.54|73.18|70.58|73.18|70.58|73.14|70.54|0
1638341620000|2021-12-01 06:53:40|73.25|70.65|73.27|70.67|73.27|70.67|73.22|70.62|0
1638341630000|2021-12-01 06:53:50|73.22|70.62|73.22|70.62|73.22|70.62|73.22|70.62|0
1638341640000|2021-12-01 06:54:00|73.27|70.67|73.27|70.67|73.27|70.67|73.27|70.67|0
1638341650000|2021-12-01 06:54:10|73.22|70.62|73.27|70.67|73.27|70.67|73.22|70.62|0
1638341660000|2021-12-01 06:54:20|73.22|70.62|73.27|70.67|73.27|70.67|73.22|70.62|0
1638341670000|2021-12-01 06:54:30|73.31|70.71|73.31|70.71|73.31|70.71|73.31|70.71|0
1638341680000|2021-12-01 06:54:40|73.27|70.67|73.25|70.65|73.27|70.67|73.25|70.65|0
1638341690000|2021-12-01 06:54:50|73.27|70.67|73.27|70.67|73.27|70.67|73.27|70.67|0
1638341700000|2021-12-01 06:55:00|73.22|70.62|73.18|70.58|73.22|70.62|73.16|70.56|0
1638341710000|2021-12-01 06:55:10|73.14|70.54|73.18|70.58|73.18|70.58|73.14|70.54|0
1638341720000|2021-12-01 06:55:20|73.22|70.62|73.2|70.6|73.22|70.62|73.2|70.6|0
1638341740000|2021-12-01 06:55:40|73.12|70.52|73.03|70.43|73.12|70.52|73.03|70.43|0
1638341750000|2021-12-01 06:55:50|73.05|70.45|73.03|70.43|73.07|70.47|73.03|70.43|0
1638341760000|2021-12-01 06:56:00|73.05|70.45|73.05|70.45|73.07|70.47|73.05|70.45|0
1638341770000|2021-12-01 06:56:10|73.09|70.49|73.07|70.47|73.09|70.49|73.05|70.45|0
1638341780000|2021-12-01 06:56:20|73.09|70.49|73.07|70.47|73.12|70.52|73.07|70.47|0
1638341790000|2021-12-01 06:56:30|73.05|70.45|73.01|70.41|73.07|70.47|73.01|70.41|0
1638341800000|2021-12-01 06:56:40|72.97|70.37|72.95|70.35|72.97|70.37|72.95|70.35|0
1638341810000|2021-12-01 06:56:50|72.97|70.37|72.92|70.32|72.97|70.37|72.92|70.32|0
1638341820000|2021-12-01 06:57:00|72.88|70.28|72.92|70.32|73.05|70.45|72.88|70.28|0
1638341830000|2021-12-01 06:57:10|72.97|70.37|72.92|70.32|72.97|70.37|72.92|70.32|0
1638341840000|2021-12-01 06:57:20|72.97|70.37|73.01|70.41|73.01|70.41|72.97|70.37|0
1638341870000|2021-12-01 06:57:50|72.97|70.37|72.97|70.37|72.97|70.37|72.97|70.37|0
1638341880000|2021-12-01 06:58:00|72.99|70.39|73.01|70.41|73.01|70.41|72.97|70.37|0
1638341890000|2021-12-01 06:58:10|73.05|70.45|73.07|70.47|73.09|70.49|73.05|70.45|0
1638341900000|2021-12-01 06:58:20|73.09|70.49|73.14|70.54|73.18|70.58|73.09|70.49|0
1638341910000|2021-12-01 06:58:30|73.12|70.52|73.09|70.49|73.12|70.52|73.09|70.49|0
1638341920000|2021-12-01 06:58:40|73.14|70.54|73.14|70.54|73.14|70.54|73.14|70.54|0
1638341930000|2021-12-01 06:58:50|73.18|70.58|73.18|70.58|73.18|70.58|73.18|70.58|0
1638341940000|2021-12-01 06:59:00|73.12|70.52|73.12|70.52|73.14|70.54|73.12|70.52|0
1638341950000|2021-12-01 06:59:10|73.14|70.54|73.16|70.56|73.16|70.56|73.14|70.54|0
1638341960000|2021-12-01 06:59:20|73.05|70.45|73.05|70.45|73.05|70.45|73.05|70.45|0
1638341970000|2021-12-01 06:59:30|72.99|70.39|72.99|70.39|72.99|70.39|72.99|70.39|0
1638341980000|2021-12-01 06:59:40|73.01|70.41|73.01|70.41|73.01|70.41|72.99|70.39|0
1638341990000|2021-12-01 06:59:50|73.05|70.45|73.01|70.41|73.05|70.45|73.01|70.41|0
1638342000000|2021-12-01 07:00:00|73.05|70.45|72.92|70.32|73.16|70.56|72.92|70.32|0
1638342010000|2021-12-01 07:00:10|72.84|70.24|72.97|70.37|72.97|70.37|72.84|70.24|0
1638342020000|2021-12-01 07:00:20|72.92|70.32|72.92|70.32|72.94|70.34|72.92|70.32|0
1638342030000|2021-12-01 07:00:30|72.88|70.28|72.8|70.2|72.88|70.28|72.8|70.2|0
1638342040000|2021-12-01 07:00:40|72.71|70.11|72.73|70.13|72.78|70.18|72.71|70.11|0
1638342050000|2021-12-01 07:00:50|72.67|70.07|72.69|70.09|72.69|70.09|72.67|70.07|0
1638342060000|2021-12-01 07:01:00|72.58|69.98|72.58|69.98|72.58|69.98|72.54|69.94|0
1638342070000|2021-12-01 07:01:10|72.54|69.94|72.58|69.98|72.58|69.98|72.54|69.94|0
1638342080000|2021-12-01 07:01:20|72.56|69.96|72.37|69.77|72.58|69.98|72.37|69.77|0
1638342090000|2021-12-01 07:01:30|72.42|69.82|72.48|69.88|72.5|69.9|72.42|69.82|0
1638342100000|2021-12-01 07:01:40|72.63|70.03|72.63|70.03|72.63|70.03|72.58|69.98|0
1638342110000|2021-12-01 07:01:50|72.75|70.15|72.77|70.17|72.77|70.17|72.75|70.15|0
1638342120000|2021-12-01 07:02:00|72.79|70.19|72.9|70.3|72.9|70.3|72.79|70.19|0
1638342130000|2021-12-01 07:02:10|72.86|70.26|72.84|70.24|72.88|70.28|72.84|70.24|0
1638342140000|2021-12-01 07:02:20|72.92|70.32|73.01|70.41|73.01|70.41|72.88|70.28|0
1638342150000|2021-12-01 07:02:30|73.07|70.47|73.05|70.45|73.09|70.49|73.03|70.43|0
1638342160000|2021-12-01 07:02:40|73.03|70.43|73.11|70.51|73.11|70.51|73.03|70.43|0
1638342170000|2021-12-01 07:02:50|73.18|70.58|73.16|70.56|73.18|70.58|73.13|70.53|0
1638342180000|2021-12-01 07:03:00|73.22|70.62|73.13|70.53|73.22|70.62|73.13|70.53|0
1638342190000|2021-12-01 07:03:10|73.09|70.49|73.01|70.41|73.09|70.49|73.01|70.41|0
1638342200000|2021-12-01 07:03:20|73.05|70.45|73.09|70.49|73.09|70.49|73.05|70.45|0
1638342210000|2021-12-01 07:03:30|73.05|70.45|73.13|70.53|73.13|70.53|73.05|70.45|0
1638342220000|2021-12-01 07:03:40|73.09|70.49|73.3|70.7|73.3|70.7|73.09|70.49|0
1638342230000|2021-12-01 07:03:50|73.24|70.64|72.92|70.32|73.24|70.64|72.92|70.32|0
1638342240000|2021-12-01 07:04:00|72.96|70.36|73.15|70.55|73.17|70.57|72.96|70.36|0
1638342250000|2021-12-01 07:04:10|73.13|70.53|73.09|70.49|73.13|70.53|73.09|70.49|0
1638342260000|2021-12-01 07:04:20|73.17|70.57|73.3|70.7|73.3|70.7|73.17|70.57|0
1638342270000|2021-12-01 07:04:30|73.28|70.68|73.28|70.68|73.28|70.68|73.26|70.66|0
1638342280000|2021-12-01 07:04:40|73.3|70.7|73.34|70.74|73.34|70.74|73.3|70.7|0
1638342290000|2021-12-01 07:04:50|73.39|70.79|73.34|70.74|73.39|70.79|73.34|70.74|0
1638342300000|2021-12-01 07:05:00|73.37|70.77|73.43|70.83|73.43|70.83|73.37|70.77|0
1638342310000|2021-12-01 07:05:10|73.58|70.98|73.51|70.91|73.58|70.98|73.47|70.87|0
1638342320000|2021-12-01 07:05:20|73.47|70.87|73.49|70.89|73.49|70.89|73.47|70.87|0
1638342330000|2021-12-01 07:05:30|73.51|70.91|73.3|70.7|73.56|70.96|73.3|70.7|0
1638342340000|2021-12-01 07:05:40|73.34|70.74|73.28|70.68|73.34|70.74|73.28|70.68|0
1638342350000|2021-12-01 07:05:50|73.26|70.66|73.17|70.57|73.26|70.66|73.17|70.57|0
1638342360000|2021-12-01 07:06:00|73.26|70.66|73.26|70.66|73.26|70.66|73.2|70.6|0
1638342370000|2021-12-01 07:06:10|73.22|70.62|73.09|70.49|73.24|70.64|73.09|70.49|0
1638342380000|2021-12-01 07:06:20|73.05|70.45|73.05|70.45|73.05|70.45|73.05|70.45|0
1638342390000|2021-12-01 07:06:30|73.03|70.43|72.88|70.28|73.03|70.43|72.88|70.28|0
1638342400000|2021-12-01 07:06:40|72.77|70.17|72.79|70.19|72.79|70.19|72.67|70.07|0
1638342410000|2021-12-01 07:06:50|72.83|70.23|72.79|70.19|72.83|70.23|72.79|70.19|0
1638342420000|2021-12-01 07:07:00|72.67|70.07|72.79|70.19|72.79|70.19|72.67|70.07|0
1638342430000|2021-12-01 07:07:10|72.67|70.07|72.71|70.11|72.71|70.11|72.62|70.02|0
1638342440000|2021-12-01 07:07:20|72.69|70.09|72.67|70.07|72.69|70.09|72.64|70.04|0
1638342450000|2021-12-01 07:07:30|72.66|70.06|72.54|69.94|72.66|70.06|72.54|69.94|0
1638342460000|2021-12-01 07:07:40|72.5|69.9|72.54|69.94|72.54|69.94|72.5|69.9|0
1638342470000|2021-12-01 07:07:50|72.58|69.98|72.62|70.02|72.62|70.02|72.58|69.98|0
1638342480000|2021-12-01 07:08:00|72.66|70.06|72.58|69.98|72.66|70.06|72.58|69.98|0
1638342490000|2021-12-01 07:08:10|72.62|70.02|72.64|70.04|72.66|70.06|72.6|70|0
1638342500000|2021-12-01 07:08:20|72.66|70.06|72.66|70.06|72.66|70.06|72.64|70.04|0
1638342510000|2021-12-01 07:08:30|72.69|70.09|72.58|69.98|72.69|70.09|72.58|69.98|0
1638342520000|2021-12-01 07:08:40|72.62|70.02|72.62|70.02|72.62|70.02|72.54|69.94|0
1638342530000|2021-12-01 07:08:50|72.66|70.06|72.73|70.13|72.73|70.13|72.66|70.06|0
1638342540000|2021-12-01 07:09:00|72.79|70.19|72.66|70.06|72.79|70.19|72.66|70.06|0
1638342550000|2021-12-01 07:09:10|72.71|70.11|72.71|70.11|72.75|70.15|72.71|70.11|0
1638342560000|2021-12-01 07:09:20|72.75|70.15|72.83|70.23|72.83|70.23|72.75|70.15|0
1638342570000|2021-12-01 07:09:30|72.79|70.19|72.69|70.09|72.79|70.19|72.69|70.09|0
1638342580000|2021-12-01 07:09:40|72.75|70.15|72.79|70.19|72.79|70.19|72.75|70.15|0
1638342590000|2021-12-01 07:09:50|72.83|70.23|72.87|70.27|72.87|70.27|72.83|70.23|0
1638342600000|2021-12-01 07:10:00|72.9|70.3|72.75|70.15|72.9|70.3|72.71|70.11|0
1638342610000|2021-12-01 07:10:10|72.73|70.13|72.71|70.11|72.73|70.13|72.71|70.11|0
1638342620000|2021-12-01 07:10:20|72.73|70.13|72.75|70.15|72.75|70.15|72.71|70.11|0
1638342630000|2021-12-01 07:10:30|72.79|70.19|72.75|70.15|72.79|70.19|72.75|70.15|0
1638342640000|2021-12-01 07:10:40|72.77|70.17|72.77|70.17|72.77|70.17|72.75|70.15|0
1638342650000|2021-12-01 07:10:50|72.81|70.21|72.79|70.19|72.83|70.23|72.79|70.19|0
1638342660000|2021-12-01 07:11:00|72.85|70.25|72.71|70.11|72.85|70.25|72.71|70.11|0
1638342670000|2021-12-01 07:11:10|72.7|70.1|72.66|70.06|72.7|70.1|72.66|70.06|0
1638342680000|2021-12-01 07:11:20|72.56|69.96|72.54|69.94|72.58|69.98|72.54|69.94|0
1638342690000|2021-12-01 07:11:30|72.58|69.98|72.54|69.94|72.58|69.98|72.54|69.94|0
1638342700000|2021-12-01 07:11:40|72.52|69.92|72.56|69.96|72.56|69.96|72.52|69.92|0
1638342710000|2021-12-01 07:11:50|72.54|69.94|72.58|69.98|72.62|70.02|72.54|69.94|0
1638342720000|2021-12-01 07:12:00|72.62|70.02|72.62|70.02|72.7|70.1|72.62|70.02|0
1638342730000|2021-12-01 07:12:10|72.66|70.06|72.62|70.02|72.66|70.06|72.62|70.02|0
1638342740000|2021-12-01 07:12:20|72.6|70|72.58|69.98|72.66|70.06|72.54|69.94|0
1638342750000|2021-12-01 07:12:30|72.66|70.06|72.58|69.98|72.66|70.06|72.58|69.98|0
1638342760000|2021-12-01 07:12:40|72.54|69.94|72.54|69.94|72.58|69.98|72.54|69.94|0
1638342770000|2021-12-01 07:12:50|72.56|69.96|72.58|69.98|72.58|69.98|72.56|69.96|0
1638342780000|2021-12-01 07:13:00|72.64|70.04|72.66|70.06|72.66|70.06|72.64|70.04|0
1638342790000|2021-12-01 07:13:10|72.7|70.1|72.7|70.1|72.73|70.13|72.7|70.1|0
1638342800000|2021-12-01 07:13:20|72.66|70.06|72.66|70.06|72.66|70.06|72.66|70.06|0
1638342810000|2021-12-01 07:13:30|72.62|70.02|72.62|70.02|72.62|70.02|72.58|69.98|0
1638342820000|2021-12-01 07:13:40|72.64|70.04|72.64|70.04|72.64|70.04|72.64|70.04|0
1638342830000|2021-12-01 07:13:50|72.62|70.02|72.66|70.06|72.66|70.06|72.62|70.02|0
1638342840000|2021-12-01 07:14:00|72.68|70.08|72.75|70.15|72.75|70.15|72.62|70.02|0
1638342850000|2021-12-01 07:14:10|72.66|70.06|72.66|70.06|72.68|70.08|72.66|70.06|0
1638342860000|2021-12-01 07:14:20|72.68|70.08|72.7|70.1|72.7|70.1|72.66|70.06|0
1638342870000|2021-12-01 07:14:30|72.58|69.98|72.56|69.96|72.62|70.02|72.56|69.96|0
1638342880000|2021-12-01 07:14:40|72.58|69.98|72.66|70.06|72.66|70.06|72.58|69.98|0
1638342890000|2021-12-01 07:14:50|72.62|70.02|72.62|70.02|72.62|70.02|72.58|69.98|0
1638342900000|2021-12-01 07:15:00|72.58|69.98|72.62|70.02|72.62|70.02|72.58|69.98|0
1638342910000|2021-12-01 07:15:10|72.6|70|72.53|69.93|72.62|70.02|72.53|69.93|0
1638342920000|2021-12-01 07:15:20|72.58|69.98|72.53|69.93|72.58|69.98|72.53|69.93|0
1638342930000|2021-12-01 07:15:30|72.49|69.89|72.51|69.91|72.51|69.91|72.49|69.89|0
1638342940000|2021-12-01 07:15:40|72.53|69.93|72.58|69.98|72.58|69.98|72.53|69.93|0
1638342950000|2021-12-01 07:15:50|72.62|70.02|72.56|69.96|72.62|70.02|72.53|69.93|0
1638342960000|2021-12-01 07:16:00|72.53|69.93|72.53|69.93|72.53|69.93|72.51|69.91|0
1638342970000|2021-12-01 07:16:10|72.49|69.89|72.45|69.85|72.53|69.93|72.45|69.85|0
1638342980000|2021-12-01 07:16:20|72.49|69.89|72.62|70.02|72.62|70.02|72.49|69.89|0
1638342990000|2021-12-01 07:16:30|72.7|70.1|72.7|70.1|72.7|70.1|72.66|70.06|0
1638343000000|2021-12-01 07:16:40|72.66|70.06|72.7|70.1|72.7|70.1|72.66|70.06|0
1638343010000|2021-12-01 07:16:50|72.74|70.14|72.74|70.14|72.74|70.14|72.74|70.14|0
1638343020000|2021-12-01 07:17:00|72.79|70.19|72.62|70.02|72.79|70.19|72.62|70.02|0
1638343030000|2021-12-01 07:17:10|72.68|70.08|72.74|70.14|72.74|70.14|72.66|70.06|0
1638343040000|2021-12-01 07:17:20|72.79|70.19|72.79|70.19|72.79|70.19|72.74|70.14|0
1638343050000|2021-12-01 07:17:30|72.74|70.14|72.7|70.1|72.74|70.14|72.7|70.1|0
1638343060000|2021-12-01 07:17:40|72.72|70.12|72.74|70.14|72.74|70.14|72.72|70.12|0
1638343070000|2021-12-01 07:17:50|72.77|70.17|72.74|70.14|72.77|70.17|72.74|70.14|0
1638343080000|2021-12-01 07:18:00|72.7|70.1|72.74|70.14|72.74|70.14|72.7|70.1|0
1638343090000|2021-12-01 07:18:10|72.83|70.23|72.79|70.19|72.83|70.23|72.79|70.19|0
1638343100000|2021-12-01 07:18:20|72.83|70.23|72.79|70.19|72.85|70.25|72.79|70.19|0
1638343110000|2021-12-01 07:18:30|72.74|70.14|72.74|70.14|72.74|70.14|72.7|70.1|0
1638343120000|2021-12-01 07:18:40|72.7|70.1|72.72|70.12|72.72|70.12|72.7|70.1|0
1638343130000|2021-12-01 07:18:50|72.74|70.14|72.74|70.14|72.74|70.14|72.74|70.14|0
1638343140000|2021-12-01 07:19:00|72.76|70.16|72.74|70.14|72.78|70.18|72.74|70.14|0
1638343150000|2021-12-01 07:19:10|72.78|70.18|72.74|70.14|72.78|70.18|72.74|70.14|0
1638343160000|2021-12-01 07:19:20|72.78|70.18|72.74|70.14|72.78|70.18|72.74|70.14|0
1638343170000|2021-12-01 07:19:30|72.78|70.18|72.76|70.16|72.78|70.18|72.74|70.14|0
1638343180000|2021-12-01 07:19:40|72.78|70.18|72.83|70.23|72.87|70.27|72.78|70.18|0
1638343190000|2021-12-01 07:19:50|72.78|70.18|72.83|70.23|72.83|70.23|72.78|70.18|0
1638343200000|2021-12-01 07:20:00|72.78|70.18|72.83|70.23|72.83|70.23|72.76|70.16|0
1638343210000|2021-12-01 07:20:10|72.87|70.27|72.87|70.27|72.91|70.31|72.87|70.27|0
1638343220000|2021-12-01 07:20:20|72.83|70.23|73|70.4|73|70.4|72.83|70.23|0
1638343230000|2021-12-01 07:20:30|73.04|70.44|72.95|70.35|73.04|70.44|72.95|70.35|0
1638343240000|2021-12-01 07:20:40|72.98|70.38|73|70.4|73|70.4|72.98|70.38|0
1638343250000|2021-12-01 07:20:50|73.02|70.42|73.08|70.48|73.08|70.48|73|70.4|0
1638343260000|2021-12-01 07:21:00|73.04|70.44|73.08|70.48|73.08|70.48|73.04|70.44|0
1638343270000|2021-12-01 07:21:10|73.1|70.5|73.08|70.48|73.1|70.5|73.08|70.48|0
1638343280000|2021-12-01 07:21:20|73.02|70.42|73.04|70.44|73.04|70.44|72.99|70.39|0
1638343290000|2021-12-01 07:21:30|73.08|70.48|72.99|70.39|73.08|70.48|72.99|70.39|0
1638343300000|2021-12-01 07:21:40|73.04|70.44|73.06|70.46|73.06|70.46|73.04|70.44|0
1638343310000|2021-12-01 07:21:50|73.04|70.44|73.08|70.48|73.08|70.48|73.04|70.44|0
1638343320000|2021-12-01 07:22:00|73.04|70.44|73.08|70.48|73.08|70.48|73.04|70.44|0
1638343330000|2021-12-01 07:22:10|73.04|70.44|73.08|70.48|73.08|70.48|73.04|70.44|0
1638343340000|2021-12-01 07:22:20|73.12|70.52|73.12|70.52|73.12|70.52|73.12|70.52|0
1638343350000|2021-12-01 07:22:30|73.1|70.5|73.04|70.44|73.1|70.5|73.04|70.44|0
1638343360000|2021-12-01 07:22:40|72.99|70.39|73.06|70.46|73.06|70.46|72.99|70.39|0
1638343370000|2021-12-01 07:22:50|73.08|70.48|73.04|70.44|73.1|70.5|73.04|70.44|0
1638343380000|2021-12-01 07:23:00|73.1|70.5|73.08|70.48|73.12|70.52|73.08|70.48|0
1638343390000|2021-12-01 07:23:10|73.12|70.52|73.21|70.61|73.21|70.61|73.12|70.52|0
1638343400000|2021-12-01 07:23:20|73.25|70.65|73.21|70.61|73.25|70.65|73.21|70.61|0
1638343410000|2021-12-01 07:23:30|73.25|70.65|73.27|70.67|73.27|70.67|73.23|70.63|0
1638343420000|2021-12-01 07:23:40|73.25|70.65|73.29|70.69|73.29|70.69|73.25|70.65|0
1638343430000|2021-12-01 07:23:50|73.27|70.67|73.16|70.56|73.27|70.67|73.16|70.56|0
1638343440000|2021-12-01 07:24:00|73.19|70.59|73.16|70.56|73.23|70.63|73.16|70.56|0
1638343460000|2021-12-01 07:24:20|73.21|70.61|73.16|70.56|73.21|70.61|73.16|70.56|0
1638343470000|2021-12-01 07:24:30|73.21|70.61|73.16|70.56|73.21|70.61|73.16|70.56|0
1638343480000|2021-12-01 07:24:40|73.1|70.5|73.12|70.52|73.12|70.52|73.08|70.48|0
1638343490000|2021-12-01 07:24:50|73.16|70.56|73.12|70.52|73.16|70.56|73.12|70.52|0
1638343500000|2021-12-01 07:25:00|73.16|70.56|73.16|70.56|73.25|70.65|73.16|70.56|0
1638343510000|2021-12-01 07:25:10|73.18|70.58|73.16|70.56|73.18|70.58|73.14|70.54|0
1638343520000|2021-12-01 07:25:20|73.18|70.58|73.23|70.63|73.25|70.65|73.18|70.58|0
1638343530000|2021-12-01 07:25:30|73.25|70.65|73.25|70.65|73.27|70.67|73.23|70.63|0
1638343540000|2021-12-01 07:25:40|73.27|70.67|73.29|70.69|73.29|70.69|73.25|70.65|0
1638343550000|2021-12-01 07:25:50|73.33|70.73|73.29|70.69|73.33|70.73|73.27|70.67|0
1638343560000|2021-12-01 07:26:00|73.25|70.65|73.29|70.69|73.29|70.69|73.25|70.65|0
1638343570000|2021-12-01 07:26:10|73.25|70.65|73.29|70.69|73.29|70.69|73.25|70.65|0
1638343580000|2021-12-01 07:26:20|73.27|70.67|73.29|70.69|73.29|70.69|73.27|70.67|0
1638343590000|2021-12-01 07:26:30|73.25|70.65|73.25|70.65|73.25|70.65|73.16|70.56|0
1638343600000|2021-12-01 07:26:40|73.29|70.69|73.33|70.73|73.33|70.73|73.25|70.65|0
1638343610000|2021-12-01 07:26:50|73.29|70.69|73.29|70.69|73.31|70.71|73.29|70.69|0
1638343620000|2021-12-01 07:27:00|73.33|70.73|73.33|70.73|73.33|70.73|73.33|70.73|0
1638343630000|2021-12-01 07:27:10|73.35|70.75|73.33|70.73|73.37|70.77|73.31|70.71|0
1638343640000|2021-12-01 07:27:20|73.37|70.77|73.37|70.77|73.37|70.77|73.37|70.77|0
1638343650000|2021-12-01 07:27:30|73.25|70.65|73.25|70.65|73.25|70.65|73.25|70.65|0
1638343660000|2021-12-01 07:27:40|73.33|70.73|73.2|70.6|73.33|70.73|73.2|70.6|0
1638343670000|2021-12-01 07:27:50|73.16|70.56|73.12|70.52|73.16|70.56|73.08|70.48|0
1638343680000|2021-12-01 07:28:00|73.1|70.5|73.08|70.48|73.1|70.5|73.08|70.48|0
1638343690000|2021-12-01 07:28:10|73.12|70.52|73.14|70.54|73.14|70.54|73.12|70.52|0
1638343700000|2021-12-01 07:28:20|73.12|70.52|73.16|70.56|73.16|70.56|73.12|70.52|0
1638343710000|2021-12-01 07:28:30|73.14|70.54|73.16|70.56|73.16|70.56|73.12|70.52|0
1638343720000|2021-12-01 07:28:40|73.14|70.54|73.14|70.54|73.14|70.54|73.14|70.54|0
1638343730000|2021-12-01 07:28:50|73.12|70.52|73.12|70.52|73.12|70.52|73.08|70.48|0
1638343740000|2021-12-01 07:29:00|73.08|70.48|73.03|70.43|73.08|70.48|73.03|70.43|0
1638343750000|2021-12-01 07:29:10|73.05|70.45|73.03|70.43|73.08|70.48|73.03|70.43|0
1638343760000|2021-12-01 07:29:20|73.05|70.45|73.05|70.45|73.05|70.45|73.03|70.43|0
1638343770000|2021-12-01 07:29:30|73.03|70.43|73.12|70.52|73.12|70.52|73.03|70.43|0
1638343780000|2021-12-01 07:29:40|73.1|70.5|73.1|70.5|73.12|70.52|73.1|70.5|0
1638343790000|2021-12-01 07:29:50|73.07|70.47|73.16|70.56|73.16|70.56|73.07|70.47|0
1638343800000|2021-12-01 07:30:00|73.2|70.6|73.27|70.67|73.27|70.67|73.2|70.6|0
1638343810000|2021-12-01 07:30:10|73.29|70.69|73.2|70.6|73.29|70.69|73.2|70.6|0
1638343820000|2021-12-01 07:30:20|73.24|70.64|73.29|70.69|73.29|70.69|73.24|70.64|0
1638343830000|2021-12-01 07:30:30|73.24|70.64|73.12|70.52|73.24|70.64|73.12|70.52|0
1638343840000|2021-12-01 07:30:40|73.16|70.56|73.16|70.56|73.16|70.56|73.16|70.56|0
1638343860000|2021-12-01 07:31:00|73.2|70.6|73.12|70.52|73.2|70.6|73.12|70.52|0
1638343870000|2021-12-01 07:31:10|73.14|70.54|73.16|70.56|73.16|70.56|73.12|70.52|0
1638343880000|2021-12-01 07:31:20|73.07|70.47|73.12|70.52|73.12|70.52|73.07|70.47|0
1638343890000|2021-12-01 07:31:30|73.16|70.56|73.22|70.62|73.22|70.62|73.16|70.56|0
1638343900000|2021-12-01 07:31:40|73.2|70.6|73.16|70.56|73.2|70.6|73.16|70.56|0
1638343910000|2021-12-01 07:31:50|73.2|70.6|73.2|70.6|73.2|70.6|73.2|70.6|0
1638343920000|2021-12-01 07:32:00|73.16|70.56|73.03|70.43|73.16|70.56|73.03|70.43|0
1638343930000|2021-12-01 07:32:10|72.99|70.39|72.99|70.39|72.99|70.39|72.95|70.35|0
1638343940000|2021-12-01 07:32:20|73.07|70.47|73.12|70.52|73.12|70.52|73.07|70.47|0
1638343960000|2021-12-01 07:32:40|73.24|70.64|73.2|70.6|73.24|70.64|73.2|70.6|0
1638343970000|2021-12-01 07:32:50|73.24|70.64|73.2|70.6|73.24|70.64|73.2|70.6|0
1638343980000|2021-12-01 07:33:00|73.16|70.56|73.22|70.62|73.22|70.62|73.16|70.56|0
1638343990000|2021-12-01 07:33:10|73.24|70.64|73.33|70.73|73.33|70.73|73.24|70.64|0
1638344000000|2021-12-01 07:33:20|73.35|70.75|73.28|70.68|73.37|70.77|73.28|70.68|0
1638344010000|2021-12-01 07:33:30|73.22|70.62|73.16|70.56|73.22|70.62|73.11|70.51|0
1638344020000|2021-12-01 07:33:40|73.2|70.6|73.16|70.56|73.2|70.6|73.16|70.56|0
1638344030000|2021-12-01 07:33:50|73.11|70.51|73.16|70.56|73.2|70.6|73.11|70.51|0
1638344040000|2021-12-01 07:34:00|73.2|70.6|73.11|70.51|73.2|70.6|73.11|70.51|0
1638344050000|2021-12-01 07:34:10|73.16|70.56|73.05|70.45|73.16|70.56|73.03|70.43|0
1638344060000|2021-12-01 07:34:20|73.07|70.47|73.07|70.47|73.07|70.47|73.03|70.43|0
1638344070000|2021-12-01 07:34:30|73.09|70.49|73.28|70.68|73.28|70.68|73.09|70.49|0
1638344080000|2021-12-01 07:34:40|73.39|70.79|73.5|70.9|73.5|70.9|73.39|70.79|0
1638344090000|2021-12-01 07:34:50|73.58|70.98|73.5|70.9|73.58|70.98|73.5|70.9|0
1638344100000|2021-12-01 07:35:00|73.52|70.92|73.5|70.9|73.58|70.98|73.5|70.9|0
1638344110000|2021-12-01 07:35:10|73.54|70.94|73.54|70.94|73.58|70.98|73.5|70.9|0
1638344120000|2021-12-01 07:35:20|73.58|70.98|73.45|70.85|73.58|70.98|73.45|70.85|0
1638344130000|2021-12-01 07:35:30|73.5|70.9|73.33|70.73|73.5|70.9|73.33|70.73|0
1638344140000|2021-12-01 07:35:40|73.28|70.68|73.28|70.68|73.33|70.73|73.28|70.68|0
1638344150000|2021-12-01 07:35:50|73.37|70.77|73.37|70.77|73.37|70.77|73.37|70.77|0
1638344160000|2021-12-01 07:36:00|73.33|70.73|73.37|70.77|73.37|70.77|73.24|70.64|0
1638344170000|2021-12-01 07:36:10|73.41|70.81|73.28|70.68|73.41|70.81|73.28|70.68|0
1638344180000|2021-12-01 07:36:20|73.33|70.73|73.33|70.73|73.33|70.73|73.33|70.73|0
1638344190000|2021-12-01 07:36:30|73.37|70.77|73.37|70.77|73.37|70.77|73.37|70.77|0
1638344200000|2021-12-01 07:36:40|73.41|70.81|73.37|70.77|73.41|70.81|73.37|70.77|0
1638344210000|2021-12-01 07:36:50|73.35|70.75|73.28|70.68|73.35|70.75|73.28|70.68|0
1638344220000|2021-12-01 07:37:00|73.2|70.6|73.24|70.64|73.24|70.64|73.2|70.6|0
1638344230000|2021-12-01 07:37:10|73.2|70.6|73.24|70.64|73.24|70.64|73.2|70.6|0
1638344240000|2021-12-01 07:37:20|73.26|70.66|73.18|70.58|73.28|70.68|73.18|70.58|0
1638344250000|2021-12-01 07:37:30|73.11|70.51|73.07|70.47|73.11|70.51|73.07|70.47|0
1638344260000|2021-12-01 07:37:40|73.11|70.51|73.07|70.47|73.11|70.51|73.03|70.43|0
1638344270000|2021-12-01 07:37:50|73.03|70.43|73.03|70.43|73.07|70.47|72.99|70.39|0
1638344280000|2021-12-01 07:38:00|73.01|70.41|72.98|70.38|73.01|70.41|72.98|70.38|0
1638344290000|2021-12-01 07:38:10|73.03|70.43|72.98|70.38|73.03|70.43|72.98|70.38|0
1638344300000|2021-12-01 07:38:20|73.01|70.41|73.07|70.47|73.07|70.47|73.01|70.41|0
1638344310000|2021-12-01 07:38:30|73.11|70.51|73.15|70.55|73.22|70.62|73.11|70.51|0
1638344320000|2021-12-01 07:38:40|73.18|70.58|73.15|70.55|73.18|70.58|73.11|70.51|0
1638344330000|2021-12-01 07:38:50|73.13|70.53|73.22|70.62|73.22|70.62|73.13|70.53|0
1638344340000|2021-12-01 07:39:00|73.2|70.6|73.15|70.55|73.2|70.6|73.15|70.55|0
1638344350000|2021-12-01 07:39:10|73.2|70.6|73.37|70.77|73.37|70.77|73.2|70.6|0
1638344360000|2021-12-01 07:39:20|73.35|70.75|73.37|70.77|73.37|70.77|73.35|70.75|0
1638344370000|2021-12-01 07:39:30|73.32|70.72|73.37|70.77|73.41|70.81|73.32|70.72|0
1638344380000|2021-12-01 07:39:40|73.32|70.72|73.32|70.72|73.35|70.75|73.32|70.72|0
1638344390000|2021-12-01 07:39:50|73.37|70.77|73.41|70.81|73.41|70.81|73.32|70.72|0
1638344400000|2021-12-01 07:40:00|73.43|70.83|73.28|70.68|73.43|70.83|73.28|70.68|0
1638344410000|2021-12-01 07:40:10|73.3|70.7|73.24|70.64|73.3|70.7|73.2|70.6|0
1638344420000|2021-12-01 07:40:20|73.28|70.68|73.28|70.68|73.28|70.68|73.2|70.6|0
1638344430000|2021-12-01 07:40:30|73.37|70.77|73.35|70.75|73.37|70.77|73.32|70.72|0
1638344440000|2021-12-01 07:40:40|73.32|70.72|73.15|70.55|73.37|70.77|73.15|70.55|0
1638344450000|2021-12-01 07:40:50|73.2|70.6|73.26|70.66|73.26|70.66|73.2|70.6|0
1638344460000|2021-12-01 07:41:00|73.24|70.64|73.28|70.68|73.28|70.68|73.24|70.64|0
1638344470000|2021-12-01 07:41:10|73.37|70.77|73.37|70.77|73.39|70.79|73.37|70.77|0
1638344480000|2021-12-01 07:41:20|73.32|70.72|73.19|70.59|73.34|70.74|73.19|70.59|0
1638344490000|2021-12-01 07:41:30|73.15|70.55|73.24|70.64|73.24|70.64|73.15|70.55|0
1638344500000|2021-12-01 07:41:40|73.26|70.66|73.32|70.72|73.32|70.72|73.26|70.66|0
1638344510000|2021-12-01 07:41:50|73.28|70.68|73.28|70.68|73.3|70.7|73.28|70.68|0
1638344520000|2021-12-01 07:42:00|73.32|70.72|73.28|70.68|73.32|70.72|73.28|70.68|0
1638344530000|2021-12-01 07:42:10|73.24|70.64|73.24|70.64|73.24|70.64|73.22|70.62|0
1638344540000|2021-12-01 07:42:20|73.19|70.59|73.19|70.59|73.19|70.59|73.19|70.59|0
1638344550000|2021-12-01 07:42:30|73.15|70.55|73.11|70.51|73.15|70.55|73.11|70.51|0
1638344560000|2021-12-01 07:42:40|73.09|70.49|73.11|70.51|73.11|70.51|73.09|70.49|0
1638344570000|2021-12-01 07:42:50|73.13|70.53|73.07|70.47|73.15|70.55|73.07|70.47|0
1638344580000|2021-12-01 07:43:00|73.11|70.51|73.07|70.47|73.11|70.51|73.07|70.47|0
1638344590000|2021-12-01 07:43:10|73.11|70.51|73.11|70.51|73.11|70.51|73.11|70.51|0
1638344600000|2021-12-01 07:43:20|73.02|70.42|72.9|70.3|73.05|70.45|72.9|70.3|0
1638344610000|2021-12-01 07:43:30|72.94|70.34|72.9|70.3|72.94|70.34|72.9|70.3|0
1638344620000|2021-12-01 07:43:40|72.88|70.28|72.83|70.23|72.88|70.28|72.81|70.21|0
1638344630000|2021-12-01 07:43:50|72.81|70.21|72.85|70.25|72.85|70.25|72.81|70.21|0
1638344640000|2021-12-01 07:44:00|72.94|70.34|72.98|70.38|73|70.4|72.94|70.34|0
1638344650000|2021-12-01 07:44:10|72.94|70.34|72.62|70.02|72.94|70.34|72.62|70.02|0
1638344660000|2021-12-01 07:44:20|72.69|70.09|72.69|70.09|72.69|70.09|72.69|70.09|0
1638344670000|2021-12-01 07:44:30|72.6|70|72.62|70.02|72.64|70.04|72.6|70|0
1638344680000|2021-12-01 07:44:40|72.6|70|72.52|69.92|72.6|70|72.52|69.92|0
1638344690000|2021-12-01 07:44:50|72.47|69.87|72.52|69.92|72.54|69.94|72.47|69.87|0
1638344700000|2021-12-01 07:45:00|72.56|69.96|72.52|69.92|72.6|70|72.52|69.92|0
1638344710000|2021-12-01 07:45:10|72.47|69.87|72.5|69.9|72.52|69.92|72.43|69.83|0
1638344720000|2021-12-01 07:45:20|72.56|69.96|72.47|69.87|72.56|69.96|72.43|69.83|0
1638344730000|2021-12-01 07:45:30|72.6|70|72.77|70.17|72.77|70.17|72.6|70|0
1638344740000|2021-12-01 07:45:40|72.71|70.11|72.68|70.08|72.71|70.11|72.68|70.08|0
1638344750000|2021-12-01 07:45:50|72.73|70.13|72.6|70|72.73|70.13|72.6|70|0
1638344760000|2021-12-01 07:46:00|72.62|70.02|72.64|70.04|72.66|70.06|72.62|70.02|0
1638344770000|2021-12-01 07:46:10|72.6|70|72.68|70.08|72.68|70.08|72.6|70|0
1638344780000|2021-12-01 07:46:20|72.73|70.13|72.77|70.17|72.77|70.17|72.68|70.08|0
1638344790000|2021-12-01 07:46:30|72.81|70.21|72.73|70.13|72.81|70.21|72.73|70.13|0
1638344800000|2021-12-01 07:46:40|72.79|70.19|72.75|70.15|72.79|70.19|72.75|70.15|0
1638344810000|2021-12-01 07:46:50|72.77|70.17|72.75|70.15|72.77|70.17|72.75|70.15|0
1638344820000|2021-12-01 07:47:00|72.68|70.08|72.81|70.21|72.81|70.21|72.68|70.08|0
1638344830000|2021-12-01 07:47:10|72.77|70.17|72.73|70.13|72.77|70.17|72.73|70.13|0
1638344840000|2021-12-01 07:47:20|72.77|70.17|72.68|70.08|72.77|70.17|72.68|70.08|0
1638344850000|2021-12-01 07:47:30|72.64|70.04|72.64|70.04|72.64|70.04|72.64|70.04|0
1638344860000|2021-12-01 07:47:40|72.6|70|72.64|70.04|72.64|70.04|72.6|70|0
1638344870000|2021-12-01 07:47:50|72.6|70|72.64|70.04|72.64|70.04|72.6|70|0
1638344880000|2021-12-01 07:48:00|72.51|69.91|72.58|69.98|72.58|69.98|72.51|69.91|0
1638344890000|2021-12-01 07:48:10|72.6|70|72.68|70.08|72.68|70.08|72.6|70|0
1638344900000|2021-12-01 07:48:20|72.51|69.91|76.31|73.71|76.31|73.71|72.51|69.91|0
1638344910000|2021-12-01 07:48:30|76.27|73.67|76.22|73.62|76.27|73.67|76.18|73.58|0
1638344920000|2021-12-01 07:48:40|76.24|73.64|76.22|73.62|76.24|73.64|76.22|73.62|0
1638344930000|2021-12-01 07:48:50|76.27|73.67|71.88|69.28|76.27|73.67|71.88|69.28|0
1638344940000|2021-12-01 07:49:00|71.82|69.22|71.91|69.31|71.97|69.37|71.82|69.22|0
1638344950000|2021-12-01 07:49:10|71.9|69.3|71.88|69.28|71.9|69.3|71.88|69.28|0
1638344960000|2021-12-01 07:49:20|71.86|69.26|71.8|69.2|71.86|69.26|71.8|69.2|0
1638344970000|2021-12-01 07:49:30|71.76|69.16|71.84|69.24|71.84|69.24|71.76|69.16|0
1638344980000|2021-12-01 07:49:40|71.8|69.2|71.88|69.28|71.88|69.28|71.8|69.2|0
1638344990000|2021-12-01 07:49:50|71.84|69.24|71.82|69.22|71.84|69.24|71.8|69.2|0
1638345000000|2021-12-01 07:50:00|71.8|69.2|71.8|69.2|71.8|69.2|71.8|69.2|0
1638345010000|2021-12-01 07:50:10|71.84|69.24|71.9|69.3|71.9|69.3|71.84|69.24|0
1638345020000|2021-12-01 07:50:20|71.92|69.32|71.88|69.28|71.92|69.32|71.88|69.28|0
1638345030000|2021-12-01 07:50:30|71.9|69.3|71.92|69.32|71.92|69.32|71.9|69.3|0
1638345040000|2021-12-01 07:50:40|71.97|69.37|71.97|69.37|71.97|69.37|71.92|69.32|0
1638345050000|2021-12-01 07:50:50|71.88|69.28|71.84|69.24|71.88|69.28|71.84|69.24|0
1638345060000|2021-12-01 07:51:00|71.88|69.28|71.8|69.2|71.92|69.32|71.8|69.2|0
1638345070000|2021-12-01 07:51:10|71.88|69.28|71.8|69.2|71.88|69.28|71.8|69.2|0
1638345080000|2021-12-01 07:51:20|71.88|69.28|71.88|69.28|71.88|69.28|71.88|69.28|0
1638345090000|2021-12-01 07:51:30|71.95|69.35|72.03|69.43|72.03|69.43|71.95|69.35|0
1638345100000|2021-12-01 07:51:40|72.01|69.41|71.95|69.35|72.03|69.43|71.95|69.35|0
1638345110000|2021-12-01 07:51:50|71.97|69.37|71.92|69.32|71.97|69.37|71.88|69.28|0
1638345120000|2021-12-01 07:52:00|71.88|69.28|71.97|69.37|71.97|69.37|71.88|69.28|0
1638345130000|2021-12-01 07:52:10|71.92|69.32|71.92|69.32|71.97|69.37|71.9|69.3|0
1638345140000|2021-12-01 07:52:20|71.88|69.28|71.88|69.28|71.88|69.28|71.86|69.26|0
1638345150000|2021-12-01 07:52:30|71.92|69.32|71.92|69.32|71.92|69.32|71.88|69.28|0
1638345160000|2021-12-01 07:52:40|71.97|69.37|71.96|69.36|71.97|69.37|71.96|69.36|0
1638345170000|2021-12-01 07:52:50|72.01|69.41|72.03|69.43|72.03|69.43|72.01|69.41|0
1638345180000|2021-12-01 07:53:00|72.05|69.45|72.05|69.45|72.09|69.49|72.05|69.45|0
1638345190000|2021-12-01 07:53:10|72.01|69.41|72.01|69.41|72.01|69.41|72.01|69.41|0
1638345200000|2021-12-01 07:53:20|72.05|69.45|72.01|69.41|72.07|69.47|72.01|69.41|0
1638345210000|2021-12-01 07:53:30|72.05|69.45|72.09|69.49|72.09|69.49|72.01|69.41|0
1638345220000|2021-12-01 07:53:40|72.13|69.53|72.17|69.57|72.17|69.57|72.13|69.53|0
1638345230000|2021-12-01 07:53:50|72.13|69.53|72.09|69.49|72.13|69.53|72.09|69.49|0
1638345240000|2021-12-01 07:54:00|72.13|69.53|72.01|69.41|72.13|69.53|71.99|69.39|0
1638345250000|2021-12-01 07:54:10|72.05|69.45|72.13|69.53|72.13|69.53|72.05|69.45|0
1638345260000|2021-12-01 07:54:20|72.11|69.51|72.17|69.57|72.17|69.57|72.11|69.51|0
1638345270000|2021-12-01 07:54:30|72.13|69.53|72.22|69.62|72.22|69.62|72.13|69.53|0
1638345280000|2021-12-01 07:54:40|72.26|69.66|72.28|69.68|72.28|69.68|72.26|69.66|0
1638345290000|2021-12-01 07:54:50|72.26|69.66|72.26|69.66|72.26|69.66|72.26|69.66|0
1638345300000|2021-12-01 07:55:00|72.17|69.57|72.3|69.7|72.3|69.7|72.17|69.57|0
1638345310000|2021-12-01 07:55:10|72.26|69.66|72.26|69.66|72.28|69.68|72.26|69.66|0
1638345320000|2021-12-01 07:55:20|72.13|69.53|72.17|69.57|72.17|69.57|72.13|69.53|0
1638345330000|2021-12-01 07:55:30|72.22|69.62|72.26|69.66|72.26|69.66|72.17|69.57|0
1638345340000|2021-12-01 07:55:40|72.3|69.7|72.24|69.64|72.3|69.7|72.24|69.64|0
1638345350000|2021-12-01 07:55:50|72.26|69.66|72.34|69.74|72.34|69.74|72.26|69.66|0
1638345360000|2021-12-01 07:56:00|72.3|69.7|72.22|69.62|72.3|69.7|72.22|69.62|0
1638345370000|2021-12-01 07:56:10|72.26|69.66|72.26|69.66|72.3|69.7|72.26|69.66|0
1638345380000|2021-12-01 07:56:20|72.22|69.62|72.26|69.66|72.26|69.66|72.22|69.62|0
1638345390000|2021-12-01 07:56:30|72.22|69.62|72.34|69.74|72.34|69.74|72.22|69.62|0
1638345400000|2021-12-01 07:56:40|72.32|69.72|72.34|69.74|72.34|69.74|72.3|69.7|0
1638345410000|2021-12-01 07:56:50|72.38|69.78|72.47|69.87|72.47|69.87|72.38|69.78|0
1638345420000|2021-12-01 07:57:00|72.38|69.78|72.41|69.81|72.43|69.83|72.38|69.78|0
1638345430000|2021-12-01 07:57:10|72.3|69.7|72.34|69.74|72.34|69.74|72.28|69.68|0
1638345440000|2021-12-01 07:57:20|72.3|69.7|72.32|69.72|72.38|69.78|72.3|69.7|0
1638345450000|2021-12-01 07:57:30|72.3|69.7|72.3|69.7|72.34|69.74|72.3|69.7|0
1638345460000|2021-12-01 07:57:40|72.26|69.66|72.24|69.64|72.26|69.66|72.21|69.61|0
1638345470000|2021-12-01 07:57:50|72.28|69.68|72.21|69.61|72.28|69.68|72.17|69.57|0
1638345480000|2021-12-01 07:58:00|72.24|69.64|72.17|69.57|72.24|69.64|72.13|69.53|0
1638345490000|2021-12-01 07:58:10|72.34|69.74|72.34|69.74|72.34|69.74|72.3|69.7|0
1638345500000|2021-12-01 07:58:20|72.36|69.76|72.4|69.8|72.43|69.83|72.36|69.76|0
1638345510000|2021-12-01 07:58:30|72.34|69.74|72.38|69.78|72.42|69.82|72.34|69.74|0
1638345520000|2021-12-01 07:58:40|72.4|69.8|72.28|69.68|72.4|69.8|72.28|69.68|0
1638345530000|2021-12-01 07:58:50|72.38|69.78|72.38|69.78|72.38|69.78|72.34|69.74|0
1638345540000|2021-12-01 07:59:00|72.34|69.74|72.3|69.7|72.34|69.74|72.3|69.7|0
1638345550000|2021-12-01 07:59:10|72.28|69.68|72.3|69.7|72.32|69.72|72.28|69.68|0
1638345560000|2021-12-01 07:59:20|72.38|69.78|72.34|69.74|72.38|69.78|72.34|69.74|0
1638345570000|2021-12-01 07:59:30|72.3|69.7|72.45|69.85|72.45|69.85|72.3|69.7|0
1638345580000|2021-12-01 07:59:40|72.47|69.87|72.59|69.99|72.59|69.99|72.47|69.87|0
1638345590000|2021-12-01 07:59:50|72.57|69.97|72.38|69.78|72.57|69.97|72.38|69.78|0
1638345600000|2021-12-01 08:00:00|72.34|69.74|72.76|70.16|72.76|70.16|72.34|69.74|0
1638345610000|2021-12-01 08:00:10|72.47|69.87|72.89|70.29|72.89|70.29|72.47|69.87|0
1638345620000|2021-12-01 08:00:20|72.76|70.16|72.42|69.82|72.76|70.16|72.42|69.82|0
1638345630000|2021-12-01 08:00:30|72.23|69.63|72.34|69.74|72.42|69.82|72.23|69.63|0
1638345640000|2021-12-01 08:00:40|72.3|69.7|72.21|69.61|72.38|69.78|72.21|69.61|0
1638345650000|2021-12-01 08:00:50|72.13|69.53|72.13|69.53|72.13|69.53|72.13|69.53|0
1638345660000|2021-12-01 08:01:00|72.21|69.61|72.21|69.61|72.21|69.61|72.17|69.57|0
1638345670000|2021-12-01 08:01:10|72.25|69.65|72.3|69.7|72.34|69.74|72.25|69.65|0
1638345680000|2021-12-01 08:01:20|72.34|69.74|72.3|69.7|72.34|69.74|72.25|69.65|0
1638345690000|2021-12-01 08:01:30|72.59|69.99|72.85|70.25|72.85|70.25|72.59|69.99|0
1638345700000|2021-12-01 08:01:40|72.8|70.2|72.93|70.33|72.93|70.33|72.8|70.2|0
1638345710000|2021-12-01 08:01:50|72.87|70.27|72.72|70.12|72.87|70.27|72.68|70.08|0
1638345720000|2021-12-01 08:02:00|72.63|70.03|72.59|69.99|72.63|70.03|72.59|69.99|0
1638345730000|2021-12-01 08:02:10|72.68|70.08|72.7|70.1|72.7|70.1|72.63|70.03|0
1638345740000|2021-12-01 08:02:20|72.61|70.01|72.49|69.89|72.61|70.01|72.46|69.86|0
1638345750000|2021-12-01 08:02:30|72.55|69.95|72.46|69.86|72.55|69.95|72.46|69.86|0
1638345760000|2021-12-01 08:02:40|72.51|69.91|72.44|69.84|72.51|69.91|72.42|69.82|0
1638345770000|2021-12-01 08:02:50|72.38|69.78|72.3|69.7|72.38|69.78|72.3|69.7|0
1638345780000|2021-12-01 08:03:00|72.34|69.74|72.28|69.68|72.34|69.74|72.17|69.57|0
1638345790000|2021-12-01 08:03:10|72.21|69.61|72.46|69.86|72.46|69.86|72.21|69.61|0
1638345800000|2021-12-01 08:03:20|72.42|69.82|72.34|69.74|72.42|69.82|72.34|69.74|0
1638345810000|2021-12-01 08:03:30|72.3|69.7|72.08|69.48|72.3|69.7|72.08|69.48|0
1638345820000|2021-12-01 08:03:40|72.06|69.46|72.08|69.48|72.08|69.48|72.04|69.44|0
1638345830000|2021-12-01 08:03:50|72.13|69.53|72.02|69.42|72.13|69.53|72.02|69.42|0
1638345840000|2021-12-01 08:04:00|72.04|69.44|72.17|69.57|72.25|69.65|72.04|69.44|0
1638345850000|2021-12-01 08:04:10|72.08|69.48|72.13|69.53|72.13|69.53|72.08|69.48|0
1638345860000|2021-12-01 08:04:20|72.21|69.61|72.21|69.61|72.25|69.65|72.21|69.61|0
1638345870000|2021-12-01 08:04:30|72.17|69.57|72.08|69.48|72.17|69.57|72.08|69.48|0
1638345880000|2021-12-01 08:04:40|72.11|69.51|72.17|69.57|72.17|69.57|72.11|69.51|0
1638345890000|2021-12-01 08:04:50|72.13|69.53|72.13|69.53|72.13|69.53|72.13|69.53|0
1638345900000|2021-12-01 08:05:00|71.84|69.64|71.88|69.68|71.93|69.73|71.84|69.64|0
1638345910000|2021-12-01 08:05:10|71.8|69.6|71.76|69.56|71.8|69.6|71.72|69.52|0
1638345920000|2021-12-01 08:05:20|71.91|69.71|72.01|69.81|72.01|69.81|71.91|69.71|0
1638345930000|2021-12-01 08:05:30|71.95|69.75|71.88|69.68|71.95|69.75|71.84|69.64|0
1638345940000|2021-12-01 08:05:40|71.84|69.64|71.88|69.68|71.88|69.68|71.84|69.64|0
1638345950000|2021-12-01 08:05:50|71.84|69.64|71.99|69.79|72.01|69.81|71.84|69.64|0
1638345960000|2021-12-01 08:06:00|71.95|69.75|72.09|69.89|72.09|69.89|71.95|69.75|0
1638345970000|2021-12-01 08:06:10|72.05|69.85|72.05|69.85|72.05|69.85|72.01|69.81|0
1638345980000|2021-12-01 08:06:20|72.01|69.81|72.01|69.81|72.01|69.81|71.95|69.75|0
1638345990000|2021-12-01 08:06:30|71.97|69.77|72.09|69.89|72.09|69.89|71.97|69.77|0
1638346000000|2021-12-01 08:06:40|71.97|69.77|72.01|69.81|72.01|69.81|71.97|69.77|0
1638346010000|2021-12-01 08:06:50|72.05|69.85|72.05|69.85|72.09|69.89|72.05|69.85|0
1638346020000|2021-12-01 08:07:00|72.01|69.81|72.2|70|72.24|70.04|72.01|69.81|0
1638346030000|2021-12-01 08:07:10|72.09|69.89|72.16|69.96|72.22|70.02|72.09|69.89|0
1638346040000|2021-12-01 08:07:20|72.18|69.98|72.16|69.96|72.18|69.98|72.11|69.91|0
1638346050000|2021-12-01 08:07:30|72.09|69.89|72.01|69.81|72.09|69.89|71.97|69.77|0
1638346060000|2021-12-01 08:07:40|72.09|69.89|72.05|69.85|72.09|69.89|72.05|69.85|0
1638346070000|2021-12-01 08:07:50|72.01|69.81|72.05|69.85|72.05|69.85|72.01|69.81|0
1638346080000|2021-12-01 08:08:00|72.03|69.83|71.99|69.79|72.07|69.87|71.99|69.79|0
1638346090000|2021-12-01 08:08:10|71.97|69.77|71.88|69.68|71.97|69.77|71.86|69.66|0
1638346100000|2021-12-01 08:08:20|71.95|69.75|72.18|69.98|72.18|69.98|71.95|69.75|0
1638346110000|2021-12-01 08:08:30|72.22|70.02|72.26|70.06|72.26|70.06|72.18|69.98|0
1638346120000|2021-12-01 08:08:40|72.28|70.08|72.43|70.23|72.43|70.23|72.28|70.08|0
1638346130000|2021-12-01 08:08:50|72.39|70.19|72.37|70.17|72.39|70.19|72.35|70.15|0
1638346140000|2021-12-01 08:09:00|72.49|70.29|72.39|70.19|72.49|70.29|72.37|70.17|0
1638346150000|2021-12-01 08:09:10|72.3|70.1|72.35|70.15|72.39|70.19|72.26|70.06|0
1638346160000|2021-12-01 08:09:20|72.39|70.19|72.35|70.15|72.39|70.19|72.35|70.15|0
1638346170000|2021-12-01 08:09:30|72.39|70.19|72.39|70.19|72.43|70.23|72.39|70.19|0
1638346180000|2021-12-01 08:09:40|72.43|70.23|72.43|70.23|72.49|70.29|72.43|70.23|0
1638346190000|2021-12-01 08:09:50|72.47|70.27|72.34|70.14|72.47|70.27|72.34|70.14|0
1638346200000|2021-12-01 08:10:00|72.3|70.1|72.51|70.31|72.51|70.31|72.3|70.1|0
1638346210000|2021-12-01 08:10:10|72.6|70.4|72.6|70.4|72.6|70.4|72.58|70.38|0
1638346220000|2021-12-01 08:10:20|72.56|70.36|72.51|70.31|72.58|70.38|72.51|70.31|0
1638346230000|2021-12-01 08:10:30|72.56|70.36|72.62|70.42|72.62|70.42|72.56|70.36|0
1638346240000|2021-12-01 08:10:40|72.64|70.44|72.68|70.48|72.68|70.48|72.64|70.44|0
1638346250000|2021-12-01 08:10:50|72.73|70.53|72.64|70.44|72.73|70.53|72.64|70.44|0
1638346260000|2021-12-01 08:11:00|72.73|70.53|72.66|70.46|72.73|70.53|72.66|70.46|0
1638346270000|2021-12-01 08:11:10|72.6|70.4|72.47|70.27|72.6|70.4|72.43|70.23|0
1638346280000|2021-12-01 08:11:20|72.54|70.34|72.51|70.31|72.56|70.36|72.51|70.31|0
1638346290000|2021-12-01 08:11:30|72.47|70.27|72.47|70.27|72.47|70.27|72.47|70.27|0
1638346300000|2021-12-01 08:11:40|72.45|70.25|72.49|70.29|72.51|70.31|72.45|70.25|0
1638346310000|2021-12-01 08:11:50|72.47|70.27|72.45|70.25|72.51|70.31|72.45|70.25|0
1638346320000|2021-12-01 08:12:00|72.47|70.27|72.56|70.36|72.56|70.36|72.47|70.27|0
1638346330000|2021-12-01 08:12:10|72.64|70.44|72.64|70.44|72.64|70.44|72.58|70.38|0
1638346340000|2021-12-01 08:12:20|72.68|70.48|72.68|70.48|72.73|70.53|72.68|70.48|0
1638346350000|2021-12-01 08:12:30|72.64|70.44|72.6|70.4|72.64|70.44|72.56|70.36|0
1638346360000|2021-12-01 08:12:40|72.47|70.27|72.47|70.27|72.56|70.36|72.47|70.27|0
1638346370000|2021-12-01 08:12:50|72.45|70.25|72.43|70.23|72.45|70.25|72.43|70.23|0
1638346380000|2021-12-01 08:13:00|72.47|70.27|72.51|70.31|72.53|70.33|72.47|70.27|0
1638346390000|2021-12-01 08:13:10|72.55|70.35|72.51|70.31|72.55|70.35|72.47|70.27|0
1638346400000|2021-12-01 08:13:20|72.55|70.35|72.49|70.29|72.6|70.4|72.49|70.29|0
1638346410000|2021-12-01 08:13:30|72.47|70.27|72.51|70.31|72.51|70.31|72.47|70.27|0
1638346420000|2021-12-01 08:13:40|72.55|70.35|72.51|70.31|72.6|70.4|72.51|70.31|0
1638346430000|2021-12-01 08:13:50|72.55|70.35|72.51|70.31|72.55|70.35|72.51|70.31|0
1638346440000|2021-12-01 08:14:00|72.47|70.27|72.38|70.18|72.47|70.27|72.38|70.18|0
1638346450000|2021-12-01 08:14:10|72.34|70.14|72.55|70.35|72.55|70.35|72.34|70.14|0
1638346460000|2021-12-01 08:14:20|72.51|70.31|72.55|70.35|72.55|70.35|72.51|70.31|0
1638346470000|2021-12-01 08:14:30|72.53|70.33|72.51|70.31|72.53|70.33|72.47|70.27|0
1638346480000|2021-12-01 08:14:40|72.43|70.23|72.6|70.4|72.6|70.4|72.43|70.23|0
1638346490000|2021-12-01 08:14:50|72.55|70.35|72.47|70.27|72.55|70.35|72.47|70.27|0
1638346500000|2021-12-01 08:15:00|72.51|70.31|72.6|70.4|72.6|70.4|72.51|70.31|0
1638346510000|2021-12-01 08:15:10|72.58|70.38|72.34|70.14|72.58|70.38|72.34|70.14|0
1638346520000|2021-12-01 08:15:20|72.3|70.1|72.3|70.1|72.3|70.1|72.26|70.06|0
1638346530000|2021-12-01 08:15:30|72.26|70.06|72.13|69.93|72.26|70.06|72.13|69.93|0
1638346540000|2021-12-01 08:15:40|72.17|69.97|72.13|69.93|72.17|69.97|72.13|69.93|0
1638346550000|2021-12-01 08:15:50|72.09|69.89|72.11|69.91|72.11|69.91|72.09|69.89|0
1638346560000|2021-12-01 08:16:00|72.05|69.85|71.96|69.76|72.05|69.85|71.96|69.76|0
1638346570000|2021-12-01 08:16:10|72.05|69.85|72.05|69.85|72.05|69.85|72|69.8|0
1638346580000|2021-12-01 08:16:20|72|69.8|71.88|69.68|72|69.8|71.88|69.68|0
1638346590000|2021-12-01 08:16:30|71.83|69.63|71.88|69.68|71.88|69.68|71.83|69.63|0
1638346600000|2021-12-01 08:16:40|71.86|69.66|71.75|69.55|71.86|69.66|71.75|69.55|0
1638346610000|2021-12-01 08:16:50|71.79|69.59|71.77|69.57|71.81|69.61|71.77|69.57|0
1638346620000|2021-12-01 08:17:00|71.79|69.59|71.73|69.53|71.79|69.59|71.73|69.53|0
1638346630000|2021-12-01 08:17:10|71.75|69.55|71.75|69.55|71.75|69.55|71.67|69.47|0
1638346640000|2021-12-01 08:17:20|71.73|69.53|71.83|69.63|71.83|69.63|71.73|69.53|0
1638346650000|2021-12-01 08:17:30|71.88|69.68|71.92|69.72|71.96|69.76|71.88|69.68|0
1638346660000|2021-12-01 08:17:40|71.88|69.68|71.86|69.66|71.88|69.68|71.79|69.59|0
1638346670000|2021-12-01 08:17:50|71.88|69.68|71.96|69.76|71.96|69.76|71.83|69.63|0
1638346680000|2021-12-01 08:18:00|71.9|69.7|71.98|69.78|72|69.8|71.9|69.7|0
1638346690000|2021-12-01 08:18:10|72.02|69.82|72|69.8|72.02|69.82|72|69.8|0
1638346700000|2021-12-01 08:18:20|71.96|69.76|72|69.8|72|69.8|71.94|69.74|0
1638346710000|2021-12-01 08:18:30|71.92|69.72|72|69.8|72|69.8|71.92|69.72|0
1638346720000|2021-12-01 08:18:40|71.98|69.78|71.96|69.76|72.04|69.84|71.96|69.76|0
1638346730000|2021-12-01 08:18:50|72|69.8|71.98|69.78|72|69.8|71.98|69.78|0
1638346740000|2021-12-01 08:19:00|71.88|69.68|71.92|69.72|71.96|69.76|71.88|69.68|0
1638346750000|2021-12-01 08:19:10|71.94|69.74|71.92|69.72|71.96|69.76|71.92|69.72|0
1638346760000|2021-12-01 08:19:20|71.88|69.68|71.83|69.63|71.88|69.68|71.83|69.63|0
1638346770000|2021-12-01 08:19:30|71.79|69.59|71.75|69.55|71.79|69.59|71.75|69.55|0
1638346780000|2021-12-01 08:19:40|71.73|69.53|71.71|69.51|71.73|69.53|71.66|69.46|0
1638346790000|2021-12-01 08:19:50|71.75|69.55|71.69|69.49|71.75|69.55|71.69|69.49|0
1638346800000|2021-12-01 08:20:00|71.64|69.44|71.69|69.49|71.69|69.49|71.64|69.44|0
1638346810000|2021-12-01 08:20:10|71.75|69.55|71.96|69.76|71.96|69.76|71.75|69.55|0
1638346820000|2021-12-01 08:20:20|72|69.8|71.96|69.76|72|69.8|71.96|69.76|0
1638346830000|2021-12-01 08:20:30|71.92|69.72|71.92|69.72|71.92|69.72|71.87|69.67|0
1638346840000|2021-12-01 08:20:40|72|69.8|71.98|69.78|72.04|69.84|71.98|69.78|0
1638346850000|2021-12-01 08:20:50|72|69.8|72|69.8|72|69.8|71.96|69.76|0
1638346860000|2021-12-01 08:21:00|71.98|69.78|72|69.8|72|69.8|71.98|69.78|0
1638346870000|2021-12-01 08:21:10|72.04|69.84|72.13|69.93|72.13|69.93|72.04|69.84|0
1638346880000|2021-12-01 08:21:20|72.17|69.97|72.15|69.95|72.21|70.01|72.15|69.95|0
1638346890000|2021-12-01 08:21:30|72.17|69.97|72.23|70.03|72.25|70.05|72.17|69.97|0
1638346900000|2021-12-01 08:21:40|72.21|70.01|72.21|70.01|72.25|70.05|72.21|70.01|0
1638346910000|2021-12-01 08:21:50|72.15|69.95|72.04|69.84|72.15|69.95|72.04|69.84|0
1638346920000|2021-12-01 08:22:00|72.06|69.86|72.15|69.95|72.17|69.97|72.06|69.86|0
1638346930000|2021-12-01 08:22:10|72.04|69.84|72.04|69.84|72.04|69.84|72|69.8|0
1638346940000|2021-12-01 08:22:20|72.13|69.93|72.13|69.93|72.17|69.97|72.13|69.93|0
1638346950000|2021-12-01 08:22:30|72.08|69.88|71.92|69.72|72.08|69.88|71.92|69.72|0
1638346960000|2021-12-01 08:22:40|71.9|69.7|71.92|69.72|71.92|69.72|71.9|69.7|0
1638346970000|2021-12-01 08:22:50|71.9|69.7|72.04|69.84|72.04|69.84|71.9|69.7|0
1638346980000|2021-12-01 08:23:00|72.02|69.82|72.02|69.82|72.02|69.82|72|69.8|0
1638346990000|2021-12-01 08:23:10|72.04|69.84|72.06|69.86|72.06|69.86|72|69.8|0
1638347000000|2021-12-01 08:23:20|72.04|69.84|72.04|69.84|72.04|69.84|72.02|69.82|0
1638347010000|2021-12-01 08:23:30|72.02|69.82|72.11|69.91|72.11|69.91|72.02|69.82|0
1638347020000|2021-12-01 08:23:40|72.13|69.93|72.11|69.91|72.13|69.93|72.08|69.88|0
1638347030000|2021-12-01 08:23:50|72.21|70.01|72.13|69.93|72.21|70.01|72.13|69.93|0
1638347040000|2021-12-01 08:24:00|72.08|69.88|72.23|70.03|72.23|70.03|72.08|69.88|0
1638347050000|2021-12-01 08:24:10|72.21|70.01|72.21|70.01|72.25|70.05|72.21|70.01|0
1638347060000|2021-12-01 08:24:20|72.15|69.95|72.25|70.05|72.25|70.05|72.15|69.95|0
1638347070000|2021-12-01 08:24:30|72.23|70.03|72.17|69.97|72.23|70.03|72.17|69.97|0
1638347080000|2021-12-01 08:24:40|72.15|69.95|72.12|69.92|72.15|69.95|72.12|69.92|0
1638347090000|2021-12-01 08:24:50|72.25|70.05|72.21|70.01|72.29|70.09|72.21|70.01|0
1638347100000|2021-12-01 08:25:00|72.29|70.09|72.34|70.14|72.34|70.14|72.27|70.07|0
1638347110000|2021-12-01 08:25:10|72.29|70.09|72.17|69.97|72.29|70.09|72.17|69.97|0
1638347120000|2021-12-01 08:25:20|72.08|69.88|72.12|69.92|72.12|69.92|72.08|69.88|0
1638347130000|2021-12-01 08:25:30|72.17|69.97|72.21|70.01|72.21|70.01|72.17|69.97|0
1638347140000|2021-12-01 08:25:40|72.27|70.07|72.29|70.09|72.29|70.09|72.17|69.97|0
1638347150000|2021-12-01 08:25:50|72.34|70.14|72.32|70.12|72.34|70.14|72.29|70.09|0
1638347160000|2021-12-01 08:26:00|72.34|70.14|72.38|70.18|72.38|70.18|72.32|70.12|0
1638347170000|2021-12-01 08:26:10|72.44|70.24|72.5|70.3|72.5|70.3|72.44|70.24|0
1638347180000|2021-12-01 08:26:20|72.55|70.35|72.55|70.35|72.61|70.41|72.55|70.35|0
1638347190000|2021-12-01 08:26:30|72.5|70.3|72.55|70.35|72.55|70.35|72.5|70.3|0
1638347200000|2021-12-01 08:26:40|72.5|70.3|72.42|70.22|72.55|70.35|72.42|70.22|0
1638347210000|2021-12-01 08:26:50|72.44|70.24|72.5|70.3|72.5|70.3|72.44|70.24|0
1638347220000|2021-12-01 08:27:00|72.46|70.26|72.42|70.22|72.55|70.35|72.42|70.22|0
1638347230000|2021-12-01 08:27:10|72.46|70.26|72.55|70.35|72.59|70.39|72.46|70.26|0
1638347240000|2021-12-01 08:27:20|72.5|70.3|72.46|70.26|72.5|70.3|72.46|70.26|0
1638347260000|2021-12-01 08:27:40|72.42|70.22|72.46|70.26|72.46|70.26|72.42|70.22|0
1638347270000|2021-12-01 08:27:50|72.5|70.3|72.5|70.3|72.5|70.3|72.5|70.3|0
1638347280000|2021-12-01 08:28:00|72.53|70.33|72.72|70.52|72.72|70.52|72.53|70.33|0
1638347290000|2021-12-01 08:28:10|72.67|70.47|72.63|70.43|72.67|70.47|72.63|70.43|0
1638347300000|2021-12-01 08:28:20|72.59|70.39|72.59|70.39|72.59|70.39|72.59|70.39|0
1638347310000|2021-12-01 08:28:30|72.53|70.33|72.57|70.37|72.59|70.39|72.53|70.33|0
1638347320000|2021-12-01 08:28:40|72.67|70.47|72.59|70.39|72.67|70.47|72.59|70.39|0
1638347330000|2021-12-01 08:28:50|72.55|70.35|72.59|70.39|72.59|70.39|72.55|70.35|0
1638347340000|2021-12-01 08:29:00|72.55|70.35|72.59|70.39|72.63|70.43|72.55|70.35|0
1638347350000|2021-12-01 08:29:10|72.55|70.35|72.57|70.37|72.57|70.37|72.5|70.3|0
1638347360000|2021-12-01 08:29:20|72.55|70.35|72.55|70.35|72.59|70.39|72.55|70.35|0
1638347370000|2021-12-01 08:29:30|72.46|70.26|72.5|70.3|72.5|70.3|72.46|70.26|0
1638347380000|2021-12-01 08:29:40|72.59|70.39|72.54|70.34|72.59|70.39|72.54|70.34|0
1638347390000|2021-12-01 08:29:50|72.59|70.39|72.59|70.39|72.59|70.39|72.54|70.34|0
1638347400000|2021-12-01 08:30:00|72.71|70.51|72.97|70.77|72.97|70.77|72.71|70.51|0
1638347410000|2021-12-01 08:30:10|73.01|70.81|73.06|70.86|73.14|70.94|73.01|70.81|0
1638347420000|2021-12-01 08:30:20|73.08|70.88|73.27|71.07|73.27|71.07|73.08|70.88|0
1638347430000|2021-12-01 08:30:30|73.29|71.09|73.4|71.2|73.4|71.2|73.29|71.09|0
1638347440000|2021-12-01 08:30:40|73.35|71.15|73.48|71.28|73.48|71.28|73.35|71.15|0
1638347450000|2021-12-01 08:30:50|73.53|71.33|73.44|71.24|73.53|71.33|73.4|71.2|0
1638347460000|2021-12-01 08:31:00|73.57|71.37|73.5|71.3|73.57|71.37|73.5|71.3|0
1638347470000|2021-12-01 08:31:10|73.57|71.37|73.55|71.35|73.57|71.37|73.53|71.33|0
1638347480000|2021-12-01 08:31:20|73.57|71.37|73.57|71.37|73.57|71.37|73.57|71.37|0
1638347490000|2021-12-01 08:31:30|73.53|71.33|73.53|71.33|73.57|71.37|73.48|71.28|0
1638347500000|2021-12-01 08:31:40|73.52|71.32|73.61|71.41|73.61|71.41|73.52|71.32|0
1638347510000|2021-12-01 08:31:50|73.57|71.37|73.63|71.43|73.63|71.43|73.57|71.37|0
1638347520000|2021-12-01 08:32:00|73.57|71.37|73.74|71.54|73.74|71.54|73.57|71.37|0
1638347530000|2021-12-01 08:32:10|73.7|71.5|73.65|71.45|73.7|71.5|73.61|71.41|0
1638347540000|2021-12-01 08:32:20|73.61|71.41|73.76|71.56|73.76|71.56|73.61|71.41|0
1638347550000|2021-12-01 08:32:30|73.72|71.52|73.76|71.56|73.76|71.56|73.72|71.52|0
1638347560000|2021-12-01 08:32:40|73.7|71.5|73.65|71.45|73.7|71.5|73.65|71.45|0
1638347570000|2021-12-01 08:32:50|73.61|71.41|73.44|71.24|73.61|71.41|73.44|71.24|0
1638347580000|2021-12-01 08:33:00|73.35|71.15|73.27|71.07|73.35|71.15|73.27|71.07|0
1638347590000|2021-12-01 08:33:10|73.25|71.05|73.18|70.98|73.27|71.07|73.18|70.98|0
1638347600000|2021-12-01 08:33:20|73.14|70.94|73.08|70.88|73.14|70.94|73.08|70.88|0
1638347610000|2021-12-01 08:33:30|73.03|70.83|73.05|70.85|73.05|70.85|73.01|70.81|0
1638347620000|2021-12-01 08:33:40|73.01|70.81|73.05|70.85|73.05|70.85|73.01|70.81|0
1638347630000|2021-12-01 08:33:50|73.03|70.83|73.1|70.9|73.1|70.9|73.03|70.83|0
1638347640000|2021-12-01 08:34:00|73.05|70.85|72.92|70.72|73.14|70.94|72.92|70.72|0
1638347650000|2021-12-01 08:34:10|72.95|70.75|73.05|70.85|73.07|70.87|72.95|70.75|0
1638347660000|2021-12-01 08:34:20|73.01|70.81|72.99|70.79|73.01|70.81|72.97|70.77|0
1638347670000|2021-12-01 08:34:30|72.84|70.64|72.97|70.77|72.97|70.77|72.84|70.64|0
1638347680000|2021-12-01 08:34:40|72.92|70.72|72.92|70.72|72.92|70.72|72.92|70.72|0
1638347690000|2021-12-01 08:34:50|72.9|70.7|72.97|70.77|72.97|70.77|72.9|70.7|0
1638347700000|2021-12-01 08:35:00|72.88|70.68|73.14|70.94|73.14|70.94|72.88|70.68|0
1638347710000|2021-12-01 08:35:10|73.18|70.98|73.31|71.11|73.31|71.11|73.16|70.96|0
1638347720000|2021-12-01 08:35:20|73.27|71.07|73.27|71.07|73.27|71.07|73.27|71.07|0
1638347730000|2021-12-01 08:35:30|73.35|71.15|73.31|71.11|73.35|71.15|73.31|71.11|0
1638347740000|2021-12-01 08:35:40|73.35|71.15|73.24|71.04|73.35|71.15|73.24|71.04|0
1638347750000|2021-12-01 08:35:50|73.27|71.07|73.27|71.07|73.27|71.07|73.22|71.02|0
1638347760000|2021-12-01 08:36:00|73.31|71.11|73.39|71.19|73.39|71.19|73.31|71.11|0
1638347770000|2021-12-01 08:36:10|73.44|71.24|73.44|71.24|73.44|71.24|73.44|71.24|0
1638347780000|2021-12-01 08:36:20|73.39|71.19|73.44|71.24|73.48|71.28|73.39|71.19|0
1638347790000|2021-12-01 08:36:30|73.39|71.19|73.44|71.24|73.44|71.24|73.35|71.15|0
1638347800000|2021-12-01 08:36:40|73.39|71.19|73.46|71.26|73.48|71.28|73.39|71.19|0
1638347810000|2021-12-01 08:36:50|73.44|71.24|73.44|71.24|73.48|71.28|73.44|71.24|0
1638347820000|2021-12-01 08:37:00|73.46|71.26|73.22|71.02|73.46|71.26|73.22|71.02|0
1638347830000|2021-12-01 08:37:10|73.26|71.06|73.42|71.22|73.42|71.22|73.26|71.06|0
1638347840000|2021-12-01 08:37:20|73.39|71.19|73.37|71.17|73.44|71.24|73.35|71.15|0
1638347850000|2021-12-01 08:37:30|73.39|71.19|73.24|71.04|73.39|71.19|73.24|71.04|0
1638347860000|2021-12-01 08:37:40|73.22|71.02|73.22|71.02|73.26|71.06|73.18|70.98|0
1638347870000|2021-12-01 08:37:50|73.2|71|73.22|71.02|73.22|71.02|73.18|70.98|0
1638347880000|2021-12-01 08:38:00|73.2|71|73.35|71.15|73.35|71.15|73.2|71|0
1638347890000|2021-12-01 08:38:10|73.41|71.21|73.31|71.11|73.41|71.21|73.31|71.11|0
1638347900000|2021-12-01 08:38:20|73.35|71.15|73.22|71.02|73.35|71.15|73.22|71.02|0
1638347910000|2021-12-01 08:38:30|73.18|70.98|73.2|71|73.2|71|73.18|70.98|0
1638347920000|2021-12-01 08:38:40|73.22|71.02|73.33|71.13|73.33|71.13|73.22|71.02|0
1638347930000|2021-12-01 08:38:50|73.26|71.06|73.31|71.11|73.31|71.11|73.26|71.06|0
1638347940000|2021-12-01 08:39:00|73.26|71.06|73.18|70.98|73.26|71.06|73.18|70.98|0
1638347950000|2021-12-01 08:39:10|73.22|71.02|73.18|70.98|73.22|71.02|73.18|70.98|0
1638347960000|2021-12-01 08:39:20|73.14|70.94|73.31|71.11|73.31|71.11|73.14|70.94|0
1638347970000|2021-12-01 08:39:30|73.26|71.06|73.31|71.11|73.31|71.11|73.26|71.06|0
1638347980000|2021-12-01 08:39:40|73.26|71.06|73.31|71.11|73.33|71.13|73.26|71.06|0
1638347990000|2021-12-01 08:39:50|73.26|71.06|73.13|70.93|73.26|71.06|73.11|70.91|0
1638348000000|2021-12-01 08:40:00|73.09|70.89|73.09|70.89|73.13|70.93|73.09|70.89|0
1638348010000|2021-12-01 08:40:10|73.03|70.83|73.09|70.89|73.09|70.89|73.03|70.83|0
1638348020000|2021-12-01 08:40:20|73.13|70.93|73.18|70.98|73.18|70.98|73.09|70.89|0
1638348030000|2021-12-01 08:40:30|73.09|70.89|73.01|70.81|73.09|70.89|73.01|70.81|0
1638348040000|2021-12-01 08:40:40|73.03|70.83|73.13|70.93|73.18|70.98|73.03|70.83|0
1638348050000|2021-12-01 08:40:50|73.18|70.98|73.26|71.06|73.26|71.06|73.18|70.98|0
1638348060000|2021-12-01 08:41:00|73.28|71.08|73.28|71.08|73.28|71.08|73.28|71.08|0
1638348070000|2021-12-01 08:41:10|73.35|71.15|73.41|71.21|73.48|71.28|73.35|71.15|0
1638348080000|2021-12-01 08:41:20|73.39|71.19|73.48|71.28|73.48|71.28|73.39|71.19|0
1638348090000|2021-12-01 08:41:30|73.5|71.3|73.52|71.32|73.52|71.32|73.5|71.3|0
1638348100000|2021-12-01 08:41:40|73.5|71.3|73.48|71.28|73.5|71.3|73.48|71.28|0
1638348110000|2021-12-01 08:41:50|73.5|71.3|73.48|71.28|73.5|71.3|73.48|71.28|0
1638348120000|2021-12-01 08:42:00|73.54|71.34|73.35|71.15|73.54|71.34|73.3|71.1|0
1638348130000|2021-12-01 08:42:10|73.3|71.1|73.26|71.06|73.33|71.13|73.26|71.06|0
1638348140000|2021-12-01 08:42:20|73.35|71.15|73.39|71.19|73.46|71.26|73.35|71.15|0
1638348150000|2021-12-01 08:42:30|73.41|71.21|73.35|71.15|73.48|71.28|73.35|71.15|0
1638348160000|2021-12-01 08:42:40|73.39|71.19|73.39|71.19|73.39|71.19|73.35|71.15|0
1638348170000|2021-12-01 08:42:50|73.35|71.15|73.35|71.15|73.37|71.17|73.35|71.15|0
1638348180000|2021-12-01 08:43:00|73.41|71.21|73.43|71.23|73.43|71.23|73.41|71.21|0
1638348190000|2021-12-01 08:43:10|73.52|71.32|73.52|71.32|73.56|71.36|73.52|71.32|0
1638348200000|2021-12-01 08:43:20|73.56|71.36|73.73|71.53|73.73|71.53|73.56|71.36|0
1638348210000|2021-12-01 08:43:30|73.78|71.58|73.8|71.6|73.8|71.6|73.78|71.58|0
1638348220000|2021-12-01 08:43:40|73.82|71.62|73.82|71.62|73.86|71.66|73.82|71.62|0
1638348230000|2021-12-01 08:43:50|73.78|71.58|73.82|71.62|73.84|71.64|73.78|71.58|0
1638348240000|2021-12-01 08:44:00|73.9|71.7|74.12|71.92|74.12|71.92|73.9|71.7|0
1638348250000|2021-12-01 08:44:10|74.08|71.88|74.03|71.83|74.08|71.88|74.03|71.83|0
1638348260000|2021-12-01 08:44:20|74.06|71.86|73.78|71.58|74.06|71.86|73.78|71.58|0
1638348270000|2021-12-01 08:44:30|73.82|71.62|73.82|71.62|73.82|71.62|73.82|71.62|0
1638348280000|2021-12-01 08:44:40|73.86|71.66|73.82|71.62|73.9|71.7|73.82|71.62|0
1638348290000|2021-12-01 08:44:50|73.77|71.57|73.8|71.6|73.8|71.6|73.69|71.49|0
1638348300000|2021-12-01 08:45:00|73.77|71.57|73.93|71.73|73.93|71.73|73.77|71.57|0
1638348310000|2021-12-01 08:45:10|73.9|71.7|73.73|71.53|73.9|71.7|73.73|71.53|0
1638348320000|2021-12-01 08:45:20|73.67|71.47|73.73|71.53|73.73|71.53|73.67|71.47|0
1638348330000|2021-12-01 08:45:30|73.86|71.66|73.82|71.62|73.86|71.66|73.82|71.62|0
1638348340000|2021-12-01 08:45:40|73.77|71.57|73.69|71.49|73.77|71.57|73.69|71.49|0
1638348350000|2021-12-01 08:45:50|73.65|71.45|73.65|71.45|73.67|71.47|73.65|71.45|0
1638348360000|2021-12-01 08:46:00|73.6|71.4|73.52|71.32|73.6|71.4|73.52|71.32|0
1638348370000|2021-12-01 08:46:10|73.6|71.4|73.69|71.49|73.69|71.49|73.6|71.4|0
1638348380000|2021-12-01 08:46:20|73.64|71.44|73.52|71.32|73.64|71.44|73.52|71.32|0
1638348390000|2021-12-01 08:46:30|73.56|71.36|73.56|71.36|73.56|71.36|73.52|71.32|0
1638348400000|2021-12-01 08:46:40|73.6|71.4|73.69|71.49|73.69|71.49|73.6|71.4|0
1638348410000|2021-12-01 08:46:50|73.71|71.51|73.82|71.62|73.82|71.62|73.71|71.51|0
1638348420000|2021-12-01 08:47:00|73.67|71.47|73.64|71.44|73.67|71.47|73.64|71.44|0
1638348430000|2021-12-01 08:47:10|73.56|71.36|73.6|71.4|73.6|71.4|73.52|71.32|0
1638348440000|2021-12-01 08:47:20|73.64|71.44|73.6|71.4|73.69|71.49|73.6|71.4|0
1638348450000|2021-12-01 08:47:30|73.64|71.44|73.64|71.44|73.64|71.44|73.6|71.4|0
1638348460000|2021-12-01 08:47:40|73.62|71.42|73.52|71.32|73.62|71.42|73.52|71.32|0
1638348470000|2021-12-01 08:47:50|73.45|71.25|73.47|71.27|73.52|71.32|73.45|71.25|0
1638348480000|2021-12-01 08:48:00|73.43|71.23|73.56|71.36|73.56|71.36|73.43|71.23|0
1638348490000|2021-12-01 08:48:10|73.52|71.32|73.58|71.38|73.58|71.38|73.52|71.32|0
1638348500000|2021-12-01 08:48:20|73.6|71.4|73.73|71.53|73.73|71.53|73.56|71.36|0
1638348510000|2021-12-01 08:48:30|73.88|71.68|73.77|71.57|73.88|71.68|73.77|71.57|0
1638348520000|2021-12-01 08:48:40|73.86|71.66|73.69|71.49|73.86|71.66|73.69|71.49|0
1638348530000|2021-12-01 08:48:50|73.67|71.47|73.51|71.31|73.67|71.47|73.51|71.31|0
1638348540000|2021-12-01 08:49:00|73.47|71.27|73.47|71.27|73.51|71.31|73.47|71.27|0
1638348550000|2021-12-01 08:49:10|73.51|71.31|73.56|71.36|73.56|71.36|73.51|71.31|0
1638348560000|2021-12-01 08:49:20|73.58|71.38|73.64|71.44|73.69|71.49|73.58|71.38|0
1638348570000|2021-12-01 08:49:30|73.6|71.4|73.47|71.27|73.6|71.4|73.47|71.27|0
1638348580000|2021-12-01 08:49:40|73.43|71.23|73.39|71.19|73.43|71.23|73.39|71.19|0
1638348590000|2021-12-01 08:49:50|73.43|71.23|73.43|71.23|73.43|71.23|73.39|71.19|0
1638348600000|2021-12-01 08:50:00|73.36|71.16|73.43|71.23|73.43|71.23|73.36|71.16|0
1638348610000|2021-12-01 08:50:10|73.47|71.27|73.47|71.27|73.51|71.31|73.47|71.27|0
1638348620000|2021-12-01 08:50:20|73.43|71.23|73.58|71.38|73.58|71.38|73.43|71.23|0
1638348630000|2021-12-01 08:50:30|73.51|71.31|73.49|71.29|73.51|71.31|73.43|71.23|0
1638348640000|2021-12-01 08:50:40|73.47|71.27|73.47|71.27|73.47|71.27|73.45|71.25|0
1638348650000|2021-12-01 08:50:50|73.56|71.36|73.56|71.36|73.56|71.36|73.56|71.36|0
1638348660000|2021-12-01 08:51:00|73.6|71.4|73.62|71.42|73.62|71.42|73.6|71.4|0
1638348670000|2021-12-01 08:51:10|73.58|71.38|73.64|71.44|73.64|71.44|73.58|71.38|0
1638348680000|2021-12-01 08:51:20|73.62|71.42|73.43|71.23|73.62|71.42|73.43|71.23|0
1638348690000|2021-12-01 08:51:30|73.47|71.27|73.38|71.18|73.47|71.27|73.38|71.18|0
1638348700000|2021-12-01 08:51:40|73.36|71.16|73.34|71.14|73.38|71.18|73.34|71.14|0
1638348710000|2021-12-01 08:51:50|73.3|71.1|73.3|71.1|73.32|71.12|73.3|71.1|0
1638348720000|2021-12-01 08:52:00|73.26|71.06|73.21|71.01|73.3|71.1|73.21|71.01|0
1638348730000|2021-12-01 08:52:10|73.19|70.99|73.13|70.93|73.21|71.01|73.13|70.93|0
1638348740000|2021-12-01 08:52:20|73.11|70.91|73.08|70.88|73.15|70.95|73.08|70.88|0
1638348750000|2021-12-01 08:52:30|73.13|70.93|73.02|70.82|73.13|70.93|73.02|70.82|0
1638348760000|2021-12-01 08:52:40|73.04|70.84|73|70.8|73.08|70.88|73|70.8|0
1638348770000|2021-12-01 08:52:50|73.08|70.88|73.04|70.84|73.13|70.93|73.04|70.84|0
1638348780000|2021-12-01 08:53:00|73.08|70.88|73.13|70.93|73.13|70.93|73.08|70.88|0
1638348790000|2021-12-01 08:53:10|73.11|70.91|73.08|70.88|73.11|70.91|73.08|70.88|0
1638348800000|2021-12-01 08:53:20|73.13|70.93|73.04|70.84|73.13|70.93|73.04|70.84|0
1638348810000|2021-12-01 08:53:30|73.08|70.88|73.08|70.88|73.08|70.88|73.08|70.88|0
1638348820000|2021-12-01 08:53:40|73.04|70.84|72.96|70.76|73.04|70.84|72.96|70.76|0
1638348830000|2021-12-01 08:53:50|72.98|70.78|72.96|70.76|73|70.8|72.96|70.76|0
1638348840000|2021-12-01 08:54:00|73|70.8|72.96|70.76|73|70.8|72.96|70.76|0
1638348850000|2021-12-01 08:54:10|72.91|70.71|72.89|70.69|72.91|70.71|72.87|70.67|0
1638348860000|2021-12-01 08:54:20|72.83|70.63|72.79|70.59|72.85|70.65|72.79|70.59|0
1638348870000|2021-12-01 08:54:30|72.7|70.5|72.83|70.63|72.83|70.63|72.68|70.48|0
1638348880000|2021-12-01 08:54:40|72.91|70.71|72.98|70.78|73|70.8|72.91|70.71|0
1638348890000|2021-12-01 08:54:50|73|70.8|73|70.8|73|70.8|73|70.8|0
1638348900000|2021-12-01 08:55:00|73.08|70.88|73.13|70.93|73.13|70.93|73.08|70.88|0
1638348910000|2021-12-01 08:55:10|73.11|70.91|73.08|70.88|73.11|70.91|73.08|70.88|0
1638348920000|2021-12-01 08:55:20|73.13|70.93|73.21|71.01|73.21|71.01|73.13|70.93|0
1638348930000|2021-12-01 08:55:30|73.17|70.97|73.17|70.97|73.17|70.97|73.17|70.97|0
1638348940000|2021-12-01 08:55:40|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1638348950000|2021-12-01 08:55:50|73.13|70.93|73.08|70.88|73.13|70.93|73.08|70.88|0
1638348960000|2021-12-01 08:56:00|73|70.8|72.74|70.54|73|70.8|72.74|70.54|0
1638348970000|2021-12-01 08:56:10|72.7|70.5|72.68|70.48|72.74|70.54|72.68|70.48|0
1638348980000|2021-12-01 08:56:20|72.66|70.46|72.74|70.54|72.74|70.54|72.66|70.46|0
1638348990000|2021-12-01 08:56:30|72.66|70.46|72.7|70.5|72.78|70.58|72.66|70.46|0
1638349000000|2021-12-01 08:56:40|72.61|70.41|72.44|70.24|72.61|70.41|72.44|70.24|0
1638349010000|2021-12-01 08:56:50|72.4|70.2|72.4|70.2|72.4|70.2|72.32|70.12|0
1638349020000|2021-12-01 08:57:00|72.38|70.18|72.36|70.16|72.38|70.18|72.27|70.07|0
1638349030000|2021-12-01 08:57:10|72.32|70.12|72.57|70.37|72.57|70.37|72.32|70.12|0
1638349040000|2021-12-01 08:57:20|72.55|70.35|72.53|70.33|72.57|70.37|72.53|70.33|0
1638349050000|2021-12-01 08:57:30|72.49|70.29|72.53|70.33|72.53|70.33|72.49|70.29|0
1638349060000|2021-12-01 08:57:40|72.49|70.29|72.57|70.37|72.57|70.37|72.49|70.29|0
1638349070000|2021-12-01 08:57:50|72.53|70.33|72.44|70.24|72.53|70.33|72.44|70.24|0
1638349080000|2021-12-01 08:58:00|72.36|70.16|72.23|70.03|72.36|70.16|72.23|70.03|0
1638349090000|2021-12-01 08:58:10|72.19|69.99|72.21|70.01|72.21|70.01|72.19|69.99|0
1638349100000|2021-12-01 08:58:20|72.23|70.03|72.23|70.03|72.27|70.07|72.21|70.01|0
1638349110000|2021-12-01 08:58:30|72.19|69.99|72.27|70.07|72.27|70.07|72.19|69.99|0
1638349120000|2021-12-01 08:58:40|72.15|69.95|72.21|70.01|72.23|70.03|72.15|69.95|0
1638349130000|2021-12-01 08:58:50|72.23|70.03|72.17|69.97|72.23|70.03|72.1|69.9|0
1638349140000|2021-12-01 08:59:00|72.15|69.95|72.19|69.99|72.19|69.99|72.15|69.95|0
1638349150000|2021-12-01 08:59:10|72.15|69.95|72.23|70.03|72.23|70.03|72.15|69.95|0
1638349160000|2021-12-01 08:59:20|72.19|69.99|72.23|70.03|72.23|70.03|72.19|69.99|0
1638349170000|2021-12-01 08:59:30|72.15|69.95|72.1|69.9|72.15|69.95|72.1|69.9|0
1638349180000|2021-12-01 08:59:40|72.08|69.88|72.15|69.95|72.15|69.95|72.08|69.88|0
1638349190000|2021-12-01 08:59:50|72.1|69.9|72.06|69.86|72.15|69.95|72.06|69.86|0
1638349200000|2021-12-01 09:00:00|72.1|69.9|72.08|69.88|72.15|69.95|72.06|69.86|0
1638349210000|2021-12-01 09:00:10|72.13|69.93|72.1|69.9|72.15|69.95|72.1|69.9|0
1638349220000|2021-12-01 09:00:20|72.15|69.95|72.15|69.95|72.23|70.03|72.15|69.95|0
1638349230000|2021-12-01 09:00:30|72.1|69.9|72.17|69.97|72.17|69.97|72.1|69.9|0
1638349240000|2021-12-01 09:00:40|72.15|69.95|72.1|69.9|72.19|69.99|72.1|69.9|0
1638349250000|2021-12-01 09:00:50|72.15|69.95|71.98|69.78|72.15|69.95|71.98|69.78|0
1638349260000|2021-12-01 09:01:00|71.93|69.73|71.93|69.73|71.93|69.73|71.93|69.73|0
1638349270000|2021-12-01 09:01:10|71.85|69.65|71.68|69.48|71.85|69.65|71.68|69.48|0
1638349280000|2021-12-01 09:01:20|71.62|69.42|70.31|68.11|71.62|69.42|70.31|68.11|0
1638349290000|2021-12-01 09:01:30|70.89|68.69|70.93|68.73|70.93|68.73|70.89|68.69|0
1638349300000|2021-12-01 09:01:40|70.97|68.77|70.93|68.73|70.97|68.77|70.93|68.73|0
1638349310000|2021-12-01 09:01:50|71.01|68.81|70.93|68.73|71.01|68.81|70.93|68.73|0
1638349320000|2021-12-01 09:02:00|70.97|68.77|71.1|68.9|71.1|68.9|70.89|68.69|0
1638349330000|2021-12-01 09:02:10|71.06|68.86|71.06|68.86|71.08|68.88|71.06|68.86|0
1638349340000|2021-12-01 09:02:20|71.04|68.84|71.01|68.81|71.04|68.84|70.99|68.79|0
1638349350000|2021-12-01 09:02:30|70.97|68.77|71.06|68.86|71.06|68.86|70.97|68.77|0
1638349360000|2021-12-01 09:02:40|71.01|68.81|71.06|68.86|71.1|68.9|71.01|68.81|0
1638349370000|2021-12-01 09:02:50|71.01|68.81|71.01|68.81|71.06|68.86|71.01|68.81|0
1638349380000|2021-12-01 09:03:00|70.97|68.77|70.89|68.69|70.97|68.77|70.89|68.69|0
1638349390000|2021-12-01 09:03:10|70.85|68.65|70.89|68.69|70.89|68.69|70.85|68.65|0
1638349400000|2021-12-01 09:03:20|70.85|68.65|70.85|68.65|70.85|68.65|70.85|68.65|0
1638349410000|2021-12-01 09:03:30|70.89|68.69|70.93|68.73|70.93|68.73|70.85|68.65|0
1638349420000|2021-12-01 09:03:40|70.97|68.77|70.93|68.73|70.97|68.77|70.93|68.73|0
1638349430000|2021-12-01 09:03:50|70.97|68.77|71.06|68.86|71.06|68.86|70.97|68.77|0
1638349440000|2021-12-01 09:04:00|71.01|68.81|71.01|68.81|71.06|68.86|71.01|68.81|0
1638349450000|2021-12-01 09:04:10|71.05|68.85|71.05|68.85|71.05|68.85|71.05|68.85|0
1638349460000|2021-12-01 09:04:20|71.01|68.81|71.05|68.85|71.05|68.85|71.01|68.81|0
1638349470000|2021-12-01 09:04:30|71.14|68.94|71.12|68.92|71.14|68.94|71.12|68.92|0
1638349480000|2021-12-01 09:04:40|71.14|68.94|71.14|68.94|71.14|68.94|71.14|68.94|0
1638349490000|2021-12-01 09:04:50|71.1|68.9|71.14|68.94|71.14|68.94|71.1|68.9|0
1638349500000|2021-12-01 09:05:00|71.1|68.9|70.99|68.79|71.1|68.9|70.97|68.77|0
1638349510000|2021-12-01 09:05:10|70.91|68.71|70.95|68.75|70.95|68.75|70.89|68.69|0
1638349520000|2021-12-01 09:05:20|70.89|68.69|70.93|68.73|70.95|68.75|70.89|68.69|0
1638349530000|2021-12-01 09:05:30|70.89|68.69|70.87|68.67|70.89|68.69|70.87|68.67|0
1638349540000|2021-12-01 09:05:40|70.8|68.6|70.85|68.65|70.85|68.65|70.8|68.6|0
1638349550000|2021-12-01 09:05:50|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1638349560000|2021-12-01 09:06:00|70.83|68.63|70.85|68.65|70.85|68.65|70.8|68.6|0
1638349570000|2021-12-01 09:06:10|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1638349580000|2021-12-01 09:06:20|70.84|68.64|70.89|68.69|70.89|68.69|70.8|68.6|0
1638349590000|2021-12-01 09:06:30|70.87|68.67|70.84|68.64|70.89|68.69|70.84|68.64|0
1638349600000|2021-12-01 09:06:40|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1638349610000|2021-12-01 09:06:50|70.84|68.64|70.8|68.6|70.84|68.64|70.78|68.58|0
1638349620000|2021-12-01 09:07:00|70.72|68.52|70.64|68.44|70.72|68.52|70.64|68.44|0
1638349630000|2021-12-01 09:07:10|70.59|68.39|70.68|68.48|70.68|68.48|70.59|68.39|0
1638349640000|2021-12-01 09:07:20|70.76|68.56|70.68|68.48|70.76|68.56|70.68|68.48|0
1638349650000|2021-12-01 09:07:30|70.59|68.39|70.59|68.39|70.59|68.39|70.59|68.39|0
1638349660000|2021-12-01 09:07:40|70.62|68.42|70.59|68.39|70.64|68.44|70.59|68.39|0
1638349670000|2021-12-01 09:07:50|70.64|68.44|70.51|68.31|70.64|68.44|70.51|68.31|0
1638349680000|2021-12-01 09:08:00|70.59|68.39|70.59|68.39|70.59|68.39|70.59|68.39|0
1638349690000|2021-12-01 09:08:10|70.51|68.31|70.51|68.31|70.51|68.31|70.51|68.31|0
1638349700000|2021-12-01 09:08:20|70.55|68.35|70.55|68.35|70.55|68.35|70.55|68.35|0
1638349710000|2021-12-01 09:08:30|70.51|68.31|70.39|68.19|70.51|68.31|70.39|68.19|0
1638349720000|2021-12-01 09:08:40|70.3|68.1|70.3|68.1|70.34|68.14|70.3|68.1|0
1638349730000|2021-12-01 09:08:50|70.34|68.14|70.39|68.19|70.41|68.21|70.34|68.14|0
1638349740000|2021-12-01 09:09:00|70.43|68.23|70.39|68.19|70.43|68.23|70.39|68.19|0
1638349750000|2021-12-01 09:09:10|70.05|67.85|70.05|67.85|70.05|67.85|70.01|67.81|0
1638349760000|2021-12-01 09:09:20|70.01|67.81|70.22|68.02|70.22|68.02|70.01|67.81|0
1638349770000|2021-12-01 09:09:30|70.26|68.06|70.26|68.06|70.26|68.06|70.18|67.98|0
1638349780000|2021-12-01 09:09:40|70.22|68.02|70.14|67.94|70.22|68.02|70.14|67.94|0
1638349790000|2021-12-01 09:09:50|70.1|67.9|70.22|68.02|70.22|68.02|70.05|67.85|0
1638349800000|2021-12-01 09:10:00|70.24|68.04|70.26|68.06|70.26|68.06|70.18|67.98|0
1638349810000|2021-12-01 09:10:10|70.18|67.98|70.1|67.9|70.18|67.98|70.1|67.9|0
1638349820000|2021-12-01 09:10:20|70.14|67.94|70.1|67.9|70.14|67.94|70.1|67.9|0
1638349830000|2021-12-01 09:10:30|70.05|67.85|70.01|67.81|70.05|67.85|70.01|67.81|0
1638349840000|2021-12-01 09:10:40|69.97|67.77|69.97|67.77|69.97|67.77|69.97|67.77|0
1638349850000|2021-12-01 09:10:50|70.05|67.85|69.97|67.77|70.05|67.85|69.91|67.71|0
1638349860000|2021-12-01 09:11:00|70.01|67.81|70.05|67.85|70.05|67.85|69.97|67.77|0
1638349870000|2021-12-01 09:11:10|70.01|67.81|70.14|67.94|70.14|67.94|70.01|67.81|0
1638349880000|2021-12-01 09:11:20|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1638349890000|2021-12-01 09:11:30|70.09|67.89|70.05|67.85|70.14|67.94|70.05|67.85|0
1638349900000|2021-12-01 09:11:40|70.01|67.81|70.05|67.85|70.05|67.85|70.01|67.81|0
1638349910000|2021-12-01 09:11:50|70.09|67.89|70.09|67.89|70.09|67.89|70.05|67.85|0
1638349920000|2021-12-01 09:12:00|70.03|67.83|70.01|67.81|70.03|67.83|69.97|67.77|0
1638349930000|2021-12-01 09:12:10|69.97|67.77|70.07|67.87|70.07|67.87|69.97|67.77|0
1638349940000|2021-12-01 09:12:20|70.05|67.85|70.09|67.89|70.14|67.94|70.05|67.85|0
1638349950000|2021-12-01 09:12:30|70.18|67.98|70.22|68.02|70.22|68.02|70.18|67.98|0
1638349960000|2021-12-01 09:12:40|70.09|67.89|70.14|67.94|70.14|67.94|70.09|67.89|0
1638349970000|2021-12-01 09:12:50|70.09|67.89|70.09|67.89|70.14|67.94|70.09|67.89|0
1638349980000|2021-12-01 09:13:00|70.05|67.85|70.05|67.85|70.05|67.85|70.05|67.85|0
1638349990000|2021-12-01 09:13:10|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1638350000000|2021-12-01 09:13:20|70.14|67.94|70.18|67.98|70.18|67.98|70.14|67.94|0
1638350010000|2021-12-01 09:13:30|70.22|68.02|70.3|68.1|70.3|68.1|70.22|68.02|0
1638350020000|2021-12-01 09:13:40|70.26|68.06|70.26|68.06|70.3|68.1|70.26|68.06|0
1638350030000|2021-12-01 09:13:50|70.3|68.1|70.26|68.06|70.3|68.1|70.26|68.06|0
1638350040000|2021-12-01 09:14:00|70.22|68.02|70.09|67.89|70.22|68.02|70.09|67.89|0
1638350050000|2021-12-01 09:14:10|70.13|67.93|70.09|67.89|70.13|67.93|70.09|67.89|0
1638350060000|2021-12-01 09:14:20|70.11|67.91|70.13|67.93|70.13|67.93|70.05|67.85|0
1638350070000|2021-12-01 09:14:30|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1638350080000|2021-12-01 09:14:40|70.05|67.85|70.05|67.85|70.05|67.85|70.05|67.85|0
1638350090000|2021-12-01 09:14:50|70.07|67.87|70.05|67.85|70.07|67.87|70.05|67.85|0
1638350100000|2021-12-01 09:15:00|70.03|67.83|69.99|67.79|70.03|67.83|69.99|67.79|0
1638350110000|2021-12-01 09:15:10|69.97|67.77|69.93|67.73|69.97|67.77|69.93|67.73|0
1638350120000|2021-12-01 09:15:20|69.97|67.77|69.93|67.73|69.97|67.77|69.93|67.73|0
1638350130000|2021-12-01 09:15:30|69.89|67.69|69.84|67.64|69.89|67.69|69.84|67.64|0
1638350140000|2021-12-01 09:15:40|69.8|67.6|69.87|67.67|69.87|67.67|69.8|67.6|0
1638350150000|2021-12-01 09:15:50|69.84|67.64|69.84|67.64|69.84|67.64|69.84|67.64|0
1638350160000|2021-12-01 09:16:00|69.89|67.69|69.95|67.75|69.97|67.77|69.84|67.64|0
1638350170000|2021-12-01 09:16:10|70.01|67.81|70.05|67.85|70.05|67.85|70.01|67.81|0
1638350180000|2021-12-01 09:16:20|70.09|67.89|70.05|67.85|70.09|67.89|70.05|67.85|0
1638350190000|2021-12-01 09:16:30|70.03|67.83|69.97|67.77|70.03|67.83|69.97|67.77|0
1638350200000|2021-12-01 09:16:40|70.01|67.81|70.05|67.85|70.05|67.85|70.01|67.81|0
1638350210000|2021-12-01 09:16:50|70.01|67.81|70.05|67.85|70.05|67.85|70.01|67.81|0
1638350220000|2021-12-01 09:17:00|70.09|67.89|70.05|67.85|70.09|67.89|70.05|67.85|0
1638350230000|2021-12-01 09:17:10|70.01|67.81|69.84|67.64|70.01|67.81|69.84|67.64|0
1638350240000|2021-12-01 09:17:20|69.89|67.69|69.8|67.6|69.89|67.69|69.8|67.6|0
1638350250000|2021-12-01 09:17:30|69.82|67.62|69.8|67.6|69.82|67.62|69.8|67.6|0
1638350260000|2021-12-01 09:17:40|69.72|67.52|69.6|67.4|69.72|67.52|69.6|67.4|0
1638350270000|2021-12-01 09:17:50|69.56|67.36|69.64|67.44|69.64|67.44|69.56|67.36|0
1638350280000|2021-12-01 09:18:00|69.6|67.4|69.56|67.36|69.6|67.4|69.56|67.36|0
1638350290000|2021-12-01 09:18:10|69.6|67.4|69.72|67.52|69.72|67.52|69.6|67.4|0
1638350300000|2021-12-01 09:18:20|69.64|67.44|69.64|67.44|69.68|67.48|69.64|67.44|0
1638350310000|2021-12-01 09:18:30|69.6|67.4|69.68|67.48|69.72|67.52|69.6|67.4|0
1638350320000|2021-12-01 09:18:40|69.72|67.52|69.68|67.48|69.72|67.52|69.68|67.48|0
1638350330000|2021-12-01 09:18:50|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1638350340000|2021-12-01 09:19:00|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1638350350000|2021-12-01 09:19:10|69.76|67.56|69.76|67.56|69.8|67.6|69.76|67.56|0
1638350360000|2021-12-01 09:19:20|69.78|67.58|69.84|67.64|69.84|67.64|69.78|67.58|0
1638350370000|2021-12-01 09:19:30|69.8|67.6|69.8|67.6|69.84|67.64|69.76|67.56|0
1638350380000|2021-12-01 09:19:40|69.76|67.56|69.78|67.58|69.8|67.6|69.76|67.56|0
1638350390000|2021-12-01 09:19:50|69.8|67.6|69.8|67.6|69.8|67.6|69.76|67.56|0
1638350400000|2021-12-01 09:20:00|69.88|67.68|69.88|67.68|69.88|67.68|69.84|67.64|0
1638350410000|2021-12-01 09:20:10|69.86|67.66|69.68|67.48|69.86|67.66|69.68|67.48|0
1638350420000|2021-12-01 09:20:20|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1638350430000|2021-12-01 09:20:30|69.55|67.35|69.55|67.35|69.55|67.35|69.51|67.31|0
1638350440000|2021-12-01 09:20:40|69.51|67.31|69.55|67.35|69.55|67.35|69.51|67.31|0
1638350450000|2021-12-01 09:20:50|69.6|67.4|69.55|67.35|69.6|67.4|69.55|67.35|0
1638350460000|2021-12-01 09:21:00|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1638350480000|2021-12-01 09:21:20|69.64|67.44|69.72|67.52|69.72|67.52|69.64|67.44|0
1638350500000|2021-12-01 09:21:40|69.68|67.48|69.68|67.48|69.7|67.5|69.68|67.48|0
1638350510000|2021-12-01 09:21:50|69.66|67.46|69.64|67.44|69.66|67.46|69.62|67.42|0
1638350520000|2021-12-01 09:22:00|69.57|67.37|69.55|67.35|69.57|67.37|69.55|67.35|0
1638350530000|2021-12-01 09:22:10|69.51|67.31|69.55|67.35|69.55|67.35|69.51|67.31|0
1638350540000|2021-12-01 09:22:20|69.57|67.37|69.68|67.48|69.68|67.48|69.55|67.35|0
1638350550000|2021-12-01 09:22:30|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1638350560000|2021-12-01 09:22:40|69.76|67.56|69.84|67.64|69.84|67.64|69.76|67.56|0
1638350570000|2021-12-01 09:22:50|69.88|67.68|69.88|67.68|69.88|67.68|69.84|67.64|0
1638350580000|2021-12-01 09:23:00|69.9|67.7|69.92|67.72|69.92|67.72|69.84|67.64|0
1638350590000|2021-12-01 09:23:10|69.96|67.76|69.84|67.64|69.96|67.76|69.84|67.64|0
1638350600000|2021-12-01 09:23:20|69.88|67.68|69.84|67.64|69.88|67.68|69.84|67.64|0
1638350610000|2021-12-01 09:23:30|69.88|67.68|69.92|67.72|69.92|67.72|69.88|67.68|0
1638350620000|2021-12-01 09:23:40|69.88|67.68|69.92|67.72|69.92|67.72|69.84|67.64|0
1638350630000|2021-12-01 09:23:50|69.94|67.74|70|67.8|70.03|67.83|69.94|67.74|0
1638350640000|2021-12-01 09:24:00|70.05|67.85|70.03|67.83|70.05|67.85|70|67.8|0
1638350650000|2021-12-01 09:24:10|70|67.8|70.05|67.85|70.05|67.85|70|67.8|0
1638350660000|2021-12-01 09:24:20|70.07|67.87|70.05|67.85|70.07|67.87|70.05|67.85|0
1638350690000|2021-12-01 09:24:50|70.09|67.89|70.09|67.89|70.09|67.89|70.09|67.89|0
1638350700000|2021-12-01 09:25:00|70.15|67.95|70.17|67.97|70.17|67.97|70.15|67.95|0
1638350710000|2021-12-01 09:25:10|70.13|67.93|70.05|67.85|70.13|67.93|70.05|67.85|0
1638350720000|2021-12-01 09:25:20|70.09|67.89|70.05|67.85|70.09|67.89|70.05|67.85|0
1638350730000|2021-12-01 09:25:30|70|67.8|70|67.8|70.05|67.85|70|67.8|0
1638350740000|2021-12-01 09:25:40|69.98|67.78|70|67.8|70|67.8|69.96|67.76|0
1638350750000|2021-12-01 09:25:50|70.07|67.87|70.13|67.93|70.13|67.93|70.07|67.87|0
1638350760000|2021-12-01 09:26:00|70.11|67.91|70.09|67.89|70.11|67.91|70.04|67.84|0
1638350770000|2021-12-01 09:26:10|70.07|67.87|70.04|67.84|70.07|67.87|70.04|67.84|0
1638350780000|2021-12-01 09:26:20|69.96|67.76|69.96|67.76|70|67.8|69.96|67.76|0
1638350790000|2021-12-01 09:26:30|69.92|67.72|69.92|67.72|69.92|67.72|69.92|67.72|0
1638350800000|2021-12-01 09:26:40|69.9|67.7|69.88|67.68|69.9|67.7|69.88|67.68|0
1638350810000|2021-12-01 09:26:50|69.92|67.72|69.9|67.7|69.92|67.72|69.88|67.68|0
1638350820000|2021-12-01 09:27:00|69.92|67.72|69.92|67.72|69.94|67.74|69.92|67.72|0
1638350830000|2021-12-01 09:27:10|70|67.8|69.92|67.72|70|67.8|69.92|67.72|0
1638350840000|2021-12-01 09:27:20|70|67.8|70|67.8|70|67.8|70|67.8|0
1638350850000|2021-12-01 09:27:30|69.96|67.76|69.96|67.76|69.96|67.76|69.96|67.76|0
1638350860000|2021-12-01 09:27:40|70|67.8|70|67.8|70|67.8|70|67.8|0
1638350870000|2021-12-01 09:27:50|70.04|67.84|70.09|67.89|70.09|67.89|70.04|67.84|0
1638350880000|2021-12-01 09:28:00|70.07|67.87|69.96|67.76|70.07|67.87|69.96|67.76|0
1638350890000|2021-12-01 09:28:10|70|67.8|70|67.8|70|67.8|70|67.8|0
1638350900000|2021-12-01 09:28:20|70.04|67.84|70.04|67.84|70.08|67.88|70.04|67.84|0
1638350910000|2021-12-01 09:28:30|70|67.8|70.08|67.88|70.08|67.88|70|67.8|0
1638350920000|2021-12-01 09:28:40|70.04|67.84|70|67.8|70.04|67.84|70|67.8|0
1638350930000|2021-12-01 09:28:50|69.96|67.76|69.94|67.74|69.96|67.76|69.94|67.74|0
1638350940000|2021-12-01 09:29:00|69.92|67.72|69.88|67.68|69.92|67.72|69.88|67.68|0
1638350950000|2021-12-01 09:29:10|69.86|67.66|69.84|67.64|69.88|67.68|69.84|67.64|0
1638350960000|2021-12-01 09:29:20|69.88|67.68|69.84|67.64|69.88|67.68|69.84|67.64|0
1638350970000|2021-12-01 09:29:30|69.88|67.68|69.88|67.68|69.88|67.68|69.88|67.68|0
1638350980000|2021-12-01 09:29:40|69.8|67.6|69.8|67.6|69.8|67.6|69.8|67.6|0
1638351000000|2021-12-01 09:30:00|69.75|67.55|69.84|67.64|69.84|67.64|69.75|67.55|0
1638351010000|2021-12-01 09:30:10|69.88|67.68|69.88|67.68|69.9|67.7|69.88|67.68|0
1638351020000|2021-12-01 09:30:20|69.9|67.7|69.88|67.68|69.9|67.7|69.86|67.66|0
1638351030000|2021-12-01 09:30:30|69.86|67.66|69.84|67.64|69.88|67.68|69.84|67.64|0
1638351040000|2021-12-01 09:30:40|69.88|67.68|69.79|67.59|69.88|67.68|69.79|67.59|0
1638351060000|2021-12-01 09:31:00|69.75|67.55|69.79|67.59|69.79|67.59|69.75|67.55|0
1638351070000|2021-12-01 09:31:10|69.82|67.62|69.82|67.62|69.84|67.64|69.82|67.62|0
1638351080000|2021-12-01 09:31:20|69.79|67.59|69.75|67.55|69.79|67.59|69.75|67.55|0
1638351090000|2021-12-01 09:31:30|69.79|67.59|69.77|67.57|69.79|67.59|69.77|67.57|0
1638351100000|2021-12-01 09:31:40|69.75|67.55|69.75|67.55|69.75|67.55|69.75|67.55|0
1638351110000|2021-12-01 09:31:50|69.79|67.59|69.75|67.55|69.79|67.59|69.75|67.55|0
1638351120000|2021-12-01 09:32:00|69.71|67.51|69.67|67.47|69.71|67.51|69.67|67.47|0
1638351130000|2021-12-01 09:32:10|69.63|67.43|69.63|67.43|69.65|67.45|69.63|67.43|0
1638351140000|2021-12-01 09:32:20|69.55|67.35|69.51|67.31|69.55|67.35|69.51|67.31|0
1638351150000|2021-12-01 09:32:30|69.55|67.35|69.55|67.35|69.63|67.43|69.55|67.35|0
1638351160000|2021-12-01 09:32:40|69.51|67.31|69.42|67.22|69.51|67.31|69.42|67.22|0
1638351170000|2021-12-01 09:32:50|69.47|67.27|69.42|67.22|69.47|67.27|69.42|67.22|0
1638351180000|2021-12-01 09:33:00|69.46|67.26|69.42|67.22|69.46|67.26|69.42|67.22|0
1638351190000|2021-12-01 09:33:10|69.46|67.26|69.59|67.39|69.59|67.39|69.46|67.26|0
1638351200000|2021-12-01 09:33:20|69.57|67.37|69.55|67.35|69.59|67.39|69.55|67.35|0
1638351210000|2021-12-01 09:33:30|69.51|67.31|69.59|67.39|69.59|67.39|69.51|67.31|0
1638351220000|2021-12-01 09:33:40|69.63|67.43|69.67|67.47|69.71|67.51|69.63|67.43|0
1638351230000|2021-12-01 09:33:50|69.63|67.43|69.67|67.47|69.67|67.47|69.63|67.43|0
1638351240000|2021-12-01 09:34:00|69.63|67.43|69.55|67.35|69.63|67.43|69.55|67.35|0
1638351250000|2021-12-01 09:34:10|69.57|67.37|69.65|67.45|69.65|67.45|69.57|67.37|0
1638351260000|2021-12-01 09:34:20|69.63|67.43|69.59|67.39|69.63|67.43|69.59|67.39|0
1638351270000|2021-12-01 09:34:30|69.55|67.35|69.34|67.14|69.55|67.35|69.34|67.14|0
1638351280000|2021-12-01 09:34:40|69.42|67.22|69.46|67.26|69.46|67.26|69.42|67.22|0
1638351290000|2021-12-01 09:34:50|69.5|67.3|69.34|67.14|69.5|67.3|69.34|67.14|0
1638351300000|2021-12-01 09:35:00|69.3|67.1|69.32|67.12|69.32|67.12|69.3|67.1|0
1638351310000|2021-12-01 09:35:10|69.38|67.18|69.42|67.22|69.42|67.22|69.38|67.18|0
1638351320000|2021-12-01 09:35:20|69.46|67.26|69.42|67.22|69.46|67.26|69.42|67.22|0
1638351330000|2021-12-01 09:35:30|69.38|67.18|69.42|67.22|69.42|67.22|69.38|67.18|0
1638351340000|2021-12-01 09:35:40|69.44|67.24|69.34|67.14|69.44|67.24|69.34|67.14|0
1638351350000|2021-12-01 09:35:50|69.38|67.18|69.34|67.14|69.38|67.18|69.34|67.14|0
1638351360000|2021-12-01 09:36:00|69.38|67.18|69.38|67.18|69.38|67.18|69.38|67.18|0
1638351370000|2021-12-01 09:36:10|69.34|67.14|69.34|67.14|69.34|67.14|69.3|67.1|0
1638351380000|2021-12-01 09:36:20|69.3|67.1|69.3|67.1|69.3|67.1|69.3|67.1|0
1638351390000|2021-12-01 09:36:30|69.18|66.98|69.18|66.98|69.18|66.98|69.16|66.96|0
1638351400000|2021-12-01 09:36:40|69.09|66.89|69.26|67.06|69.26|67.06|69.09|66.89|0
1638351410000|2021-12-01 09:36:50|69.22|67.02|69.18|66.98|69.22|67.02|69.18|66.98|0
1638351420000|2021-12-01 09:37:00|69.14|66.94|69.22|67.02|69.26|67.06|69.14|66.94|0
1638351430000|2021-12-01 09:37:10|69.18|66.98|69.09|66.89|69.18|66.98|69.09|66.89|0
1638351440000|2021-12-01 09:37:20|69.05|66.85|69.09|66.89|69.09|66.89|69.05|66.85|0
1638351450000|2021-12-01 09:37:30|69.05|66.85|69.01|66.81|69.05|66.85|69.01|66.81|0
1638351460000|2021-12-01 09:37:40|68.97|66.77|68.99|66.79|69.01|66.81|68.97|66.77|0
1638351470000|2021-12-01 09:37:50|68.93|66.73|68.89|66.69|68.97|66.77|68.89|66.69|0
1638351480000|2021-12-01 09:38:00|68.85|66.65|68.93|66.73|68.93|66.73|68.85|66.65|0
1638351490000|2021-12-01 09:38:10|68.89|66.69|68.93|66.73|68.97|66.77|68.89|66.69|0
1638351500000|2021-12-01 09:38:20|68.91|66.71|68.97|66.77|68.97|66.77|68.91|66.71|0
1638351520000|2021-12-01 09:38:40|68.89|66.69|68.85|66.65|68.89|66.69|68.81|66.61|0
1638351530000|2021-12-01 09:38:50|68.81|66.61|68.83|66.63|68.83|66.63|68.81|66.61|0
1638351540000|2021-12-01 09:39:00|68.81|66.61|68.73|66.53|68.81|66.61|68.73|66.53|0
1638351550000|2021-12-01 09:39:10|68.75|66.55|68.71|66.51|68.75|66.55|68.71|66.51|0
1638351560000|2021-12-01 09:39:20|68.73|66.53|68.81|66.61|68.81|66.61|68.73|66.53|0
1638351570000|2021-12-01 09:39:30|68.83|66.63|68.93|66.73|68.93|66.73|68.83|66.63|0
1638351580000|2021-12-01 09:39:40|68.87|66.67|68.85|66.65|68.89|66.69|68.85|66.65|0
1638351590000|2021-12-01 09:39:50|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1638351600000|2021-12-01 09:40:00|68.73|66.53|68.65|66.45|68.73|66.53|68.65|66.45|0
1638351610000|2021-12-01 09:40:10|68.77|66.57|68.69|66.49|68.77|66.57|68.69|66.49|0
1638351620000|2021-12-01 09:40:20|68.65|66.45|68.73|66.53|68.73|66.53|68.65|66.45|0
1638351630000|2021-12-01 09:40:30|68.71|66.51|68.73|66.53|68.73|66.53|68.71|66.51|0
1638351640000|2021-12-01 09:40:40|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1638351650000|2021-12-01 09:40:50|68.81|66.61|68.69|66.49|68.81|66.61|68.69|66.49|0
1638351660000|2021-12-01 09:41:00|68.73|66.53|68.64|66.44|68.73|66.53|68.64|66.44|0
1638351670000|2021-12-01 09:41:10|68.69|66.49|68.69|66.49|68.71|66.51|68.64|66.44|0
1638351680000|2021-12-01 09:41:20|68.64|66.44|68.73|66.53|68.73|66.53|68.64|66.44|0
1638351690000|2021-12-01 09:41:30|68.81|66.61|68.73|66.53|68.81|66.61|68.73|66.53|0
1638351700000|2021-12-01 09:41:40|68.64|66.44|68.68|66.48|68.68|66.48|68.64|66.44|0
1638351710000|2021-12-01 09:41:50|68.62|66.42|68.6|66.4|68.62|66.42|68.6|66.4|0
1638351720000|2021-12-01 09:42:00|68.56|66.36|68.6|66.4|68.6|66.4|68.56|66.36|0
1638351730000|2021-12-01 09:42:10|68.68|66.48|68.77|66.57|68.77|66.57|68.68|66.48|0
1638351740000|2021-12-01 09:42:20|68.68|66.48|68.81|66.61|68.81|66.61|68.68|66.48|0
1638351750000|2021-12-01 09:42:30|68.77|66.57|68.85|66.65|68.85|66.65|68.77|66.57|0
1638351760000|2021-12-01 09:42:40|68.81|66.61|68.81|66.61|68.85|66.65|68.81|66.61|0
1638351770000|2021-12-01 09:42:50|68.89|66.69|68.93|66.73|68.97|66.77|68.89|66.69|0
1638351780000|2021-12-01 09:43:00|68.97|66.77|69.01|66.81|69.01|66.81|68.97|66.77|0
1638351790000|2021-12-01 09:43:10|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1638351800000|2021-12-01 09:43:20|69.13|66.93|69.13|66.93|69.13|66.93|69.05|66.85|0
1638351810000|2021-12-01 09:43:30|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1638351820000|2021-12-01 09:43:40|69.21|67.01|69.01|66.81|69.25|67.05|69.01|66.81|0
1638351830000|2021-12-01 09:43:50|69.05|66.85|69.09|66.89|69.09|66.89|69.05|66.85|0
1638351840000|2021-12-01 09:44:00|68.93|66.73|68.93|66.73|68.93|66.73|68.93|66.73|0
1638351850000|2021-12-01 09:44:10|68.89|66.69|68.93|66.73|68.93|66.73|68.89|66.69|0
1638351870000|2021-12-01 09:44:30|68.97|66.77|68.97|66.77|68.97|66.77|68.97|66.77|0
1638351880000|2021-12-01 09:44:40|68.93|66.73|68.85|66.65|68.97|66.77|68.85|66.65|0
1638351890000|2021-12-01 09:44:50|68.8|66.6|68.85|66.65|68.85|66.65|68.8|66.6|0
1638351900000|2021-12-01 09:45:00|68.8|66.6|68.85|66.65|68.85|66.65|68.76|66.56|0
1638351910000|2021-12-01 09:45:10|68.89|66.69|68.97|66.77|68.97|66.77|68.89|66.69|0
1638351920000|2021-12-01 09:45:20|69.01|66.81|69.03|66.83|69.03|66.83|69.01|66.81|0
1638351930000|2021-12-01 09:45:30|69.01|66.81|69.05|66.85|69.05|66.85|69.01|66.81|0
1638351940000|2021-12-01 09:45:40|69.01|66.81|69.01|66.81|69.01|66.81|68.99|66.79|0
1638351950000|2021-12-01 09:45:50|68.97|66.77|69.03|66.83|69.03|66.83|68.97|66.77|0
1638351960000|2021-12-01 09:46:00|69.09|66.89|69.01|66.81|69.09|66.89|69.01|66.81|0
1638351970000|2021-12-01 09:46:10|69.05|66.85|68.97|66.77|69.05|66.85|68.97|66.77|0
1638351980000|2021-12-01 09:46:20|68.93|66.73|68.93|66.73|68.93|66.73|68.89|66.69|0
1638351990000|2021-12-01 09:46:30|68.91|66.71|68.93|66.73|68.93|66.73|68.89|66.69|0
1638352000000|2021-12-01 09:46:40|69.01|66.81|69.05|66.85|69.05|66.85|69.01|66.81|0
1638352010000|2021-12-01 09:46:50|69.13|66.93|69.17|66.97|69.17|66.97|69.13|66.93|0
1638352020000|2021-12-01 09:47:00|69.13|66.93|69.17|66.97|69.17|66.97|69.13|66.93|0
1638352030000|2021-12-01 09:47:10|69.21|67.01|69.21|67.01|69.21|67.01|69.17|66.97|0
1638352040000|2021-12-01 09:47:20|69.17|66.97|69.21|67.01|69.25|67.05|69.17|66.97|0
1638352050000|2021-12-01 09:47:30|69.25|67.05|69.29|67.09|69.29|67.09|69.25|67.05|0
1638352060000|2021-12-01 09:47:40|69.25|67.05|69.29|67.09|69.29|67.09|69.25|67.05|0
1638352070000|2021-12-01 09:47:50|69.25|67.05|69.25|67.05|69.29|67.09|69.25|67.05|0
1638352080000|2021-12-01 09:48:00|69.29|67.09|69.25|67.05|69.29|67.09|69.25|67.05|0
1638352090000|2021-12-01 09:48:10|69.21|67.01|69.33|67.13|69.37|67.17|69.21|67.01|0
1638352100000|2021-12-01 09:48:20|69.29|67.09|69.25|67.05|69.29|67.09|69.25|67.05|0
1638352110000|2021-12-01 09:48:30|69.21|67.01|69.21|67.01|69.21|67.01|69.17|66.97|0
1638352120000|2021-12-01 09:48:40|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1638352130000|2021-12-01 09:48:50|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1638352150000|2021-12-01 09:49:10|69.25|67.05|69.15|66.95|69.25|67.05|69.15|66.95|0
1638352160000|2021-12-01 09:49:20|69.19|66.99|69.13|66.93|69.21|67.01|69.13|66.93|0
1638352170000|2021-12-01 09:49:30|69.09|66.89|69.05|66.85|69.09|66.89|69.01|66.81|0
1638352180000|2021-12-01 09:49:40|69.01|66.81|69.05|66.85|69.05|66.85|69.01|66.81|0
1638352190000|2021-12-01 09:49:50|69.07|66.87|69.07|66.87|69.07|66.87|69.05|66.85|0
1638352200000|2021-12-01 09:50:00|69.05|66.85|69.03|66.83|69.07|66.87|69.03|66.83|0
1638352210000|2021-12-01 09:50:10|69.01|66.81|69.01|66.81|69.03|66.83|69.01|66.81|0
1638352220000|2021-12-01 09:50:20|69.05|66.85|69.03|66.83|69.05|66.85|69.03|66.83|0
1638352230000|2021-12-01 09:50:30|69.01|66.81|69.03|66.83|69.03|66.83|69.01|66.81|0
1638352240000|2021-12-01 09:50:40|69.05|66.85|69.17|66.97|69.17|66.97|69.05|66.85|0
1638352250000|2021-12-01 09:50:50|69.25|67.05|69.21|67.01|69.25|67.05|69.21|67.01|0
1638352260000|2021-12-01 09:51:00|69.19|66.99|69.21|67.01|69.21|67.01|69.19|66.99|0
1638352270000|2021-12-01 09:51:10|69.17|66.97|69.21|67.01|69.21|67.01|69.17|66.97|0
1638352280000|2021-12-01 09:51:20|69.17|66.97|69.21|67.01|69.25|67.05|69.17|66.97|0
1638352290000|2021-12-01 09:51:30|69.13|66.93|69.13|66.93|69.13|66.93|69.09|66.89|0
1638352300000|2021-12-01 09:51:40|69.09|66.89|69.13|66.93|69.13|66.93|69.09|66.89|0
1638352310000|2021-12-01 09:51:50|69.15|66.95|69.15|66.95|69.15|66.95|69.15|66.95|0
1638352320000|2021-12-01 09:52:00|69.13|66.93|69.09|66.89|69.13|66.93|69.09|66.89|0
1638352330000|2021-12-01 09:52:10|69.13|66.93|69.21|67.01|69.21|67.01|69.13|66.93|0
1638352340000|2021-12-01 09:52:20|69.17|66.97|69.19|66.99|69.19|66.99|69.17|66.97|0
1638352350000|2021-12-01 09:52:30|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1638352360000|2021-12-01 09:52:40|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1638352380000|2021-12-01 09:53:00|69.17|66.97|69.13|66.93|69.17|66.97|69.13|66.93|0
1638352390000|2021-12-01 09:53:10|69.04|66.84|69.13|66.93|69.13|66.93|69.04|66.84|0
1638352410000|2021-12-01 09:53:30|69.08|66.88|69.04|66.84|69.08|66.88|69.04|66.84|0
1638352420000|2021-12-01 09:53:40|69.08|66.88|69.17|66.97|69.17|66.97|69.08|66.88|0
1638352430000|2021-12-01 09:53:50|69.21|67.01|69.17|66.97|69.21|67.01|69.17|66.97|0
1638352440000|2021-12-01 09:54:00|69.21|67.01|69.13|66.93|69.25|67.05|69.13|66.93|0
1638352450000|2021-12-01 09:54:10|69.17|66.97|69.08|66.88|69.17|66.97|69.08|66.88|0
1638352460000|2021-12-01 09:54:20|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1638352480000|2021-12-01 09:54:40|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1638352490000|2021-12-01 09:54:50|69.21|67.01|69.17|66.97|69.21|67.01|69.17|66.97|0
1638352520000|2021-12-01 09:55:20|69.08|66.88|69.17|66.97|69.17|66.97|69.08|66.88|0
1638352530000|2021-12-01 09:55:30|69.12|66.92|69.12|66.92|69.12|66.92|69.08|66.88|0
1638352540000|2021-12-01 09:55:40|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1638352550000|2021-12-01 09:55:50|69.17|66.97|69.21|67.01|69.21|67.01|69.17|66.97|0
1638352580000|2021-12-01 09:56:20|69.16|66.96|69.29|67.09|69.29|67.09|69.16|66.96|0
1638352590000|2021-12-01 09:56:30|69.25|67.05|69.16|66.96|69.25|67.05|69.12|66.92|0
1638352600000|2021-12-01 09:56:40|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1638352610000|2021-12-01 09:56:50|69.25|67.05|69.29|67.09|69.29|67.09|69.25|67.05|0
1638352620000|2021-12-01 09:57:00|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1638352630000|2021-12-01 09:57:10|69.16|66.96|69.12|66.92|69.16|66.96|69.12|66.92|0
1638352660000|2021-12-01 09:57:40|69.16|66.96|69.2|67|69.2|67|69.16|66.96|0
1638352670000|2021-12-01 09:57:50|69.25|67.05|69.25|67.05|69.25|67.05|69.25|67.05|0
1638352680000|2021-12-01 09:58:00|69.2|67|69.29|67.09|69.29|67.09|69.2|67|0
1638352690000|2021-12-01 09:58:10|69.2|67|69.16|66.96|69.2|67|69.16|66.96|0
1638352700000|2021-12-01 09:58:20|69.12|66.92|69.16|66.96|69.16|66.96|69.12|66.92|0
1638352710000|2021-12-01 09:58:30|69.12|66.92|69.2|67|69.2|67|69.12|66.92|0
1638352720000|2021-12-01 09:58:40|69.16|66.96|69.2|67|69.2|67|69.16|66.96|0
1638352730000|2021-12-01 09:58:50|69.18|66.98|69.23|67.03|69.23|67.03|69.16|66.96|0
1638352740000|2021-12-01 09:59:00|69.2|67|69.2|67|69.25|67.05|69.2|67|0
1638352750000|2021-12-01 09:59:10|69.16|66.96|69.16|66.96|69.16|66.96|69.16|66.96|0
1638352760000|2021-12-01 09:59:20|69.12|66.92|69.16|66.96|69.16|66.96|69.12|66.92|0
1638352790000|2021-12-01 09:59:50|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1638352810000|2021-12-01 10:00:10|69.16|66.96|69.12|66.92|69.16|66.96|69.12|66.92|0
1638352820000|2021-12-01 10:00:20|69.16|66.96|69.12|66.92|69.18|66.98|69.12|66.92|0
1638352830000|2021-12-01 10:00:30|69.16|66.96|69.12|66.92|69.16|66.96|69.12|66.92|0
1638352840000|2021-12-01 10:00:40|69.08|66.88|69.08|66.88|69.08|66.88|69.08|66.88|0
1638352850000|2021-12-01 10:00:50|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1638352860000|2021-12-01 10:01:00|69.08|66.88|69.08|66.88|69.08|66.88|69.08|66.88|0
1638352870000|2021-12-01 10:01:10|69.12|66.92|69.16|66.96|69.16|66.96|69.12|66.92|0
1638352880000|2021-12-01 10:01:20|69.2|67|69.16|66.96|69.2|67|69.16|66.96|0
1638352890000|2021-12-01 10:01:30|69.12|66.92|69.16|66.96|69.16|66.96|69.12|66.92|0
1638352910000|2021-12-01 10:01:50|69.12|66.92|69.14|66.94|69.16|66.96|69.12|66.92|0
1638352920000|2021-12-01 10:02:00|69.12|66.92|69.08|66.88|69.12|66.92|69.08|66.88|0
1638352930000|2021-12-01 10:02:10|69|66.8|69.04|66.84|69.04|66.84|69|66.8|0
1638352940000|2021-12-01 10:02:20|69.02|66.82|69.04|66.84|69.04|66.84|69|66.8|0
1638352950000|2021-12-01 10:02:30|69.08|66.88|69.08|66.88|69.08|66.88|69.08|66.88|0
1638352970000|2021-12-01 10:02:50|69.04|66.84|69.04|66.84|69.04|66.84|69.04|66.84|0
1638352980000|2021-12-01 10:03:00|69.08|66.88|69.12|66.92|69.12|66.92|69.08|66.88|0
1638352990000|2021-12-01 10:03:10|69.2|67|69.16|66.96|69.2|67|69.16|66.96|0
1638353000000|2021-12-01 10:03:20|69.2|67|69.2|67|69.2|67|69.16|66.96|0
1638353010000|2021-12-01 10:03:30|69.24|67.04|69.2|67|69.24|67.04|69.2|67|0
1638353020000|2021-12-01 10:03:40|69.24|67.04|69.2|67|69.28|67.08|69.2|67|0
1638353030000|2021-12-01 10:03:50|69.16|66.96|69.16|66.96|69.16|66.96|69.16|66.96|0
1638353040000|2021-12-01 10:04:00|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1638353050000|2021-12-01 10:04:10|69.14|66.94|69.18|66.98|69.18|66.98|69.12|66.92|0
1638353060000|2021-12-01 10:04:20|69.2|67|69.24|67.04|69.24|67.04|69.16|66.96|0
1638353070000|2021-12-01 10:04:30|69.22|67.02|69.22|67.02|69.24|67.04|69.2|67|0
1638353080000|2021-12-01 10:04:40|69.2|67|69.22|67.02|69.22|67.02|69.2|67|0
1638353090000|2021-12-01 10:04:50|69.28|67.08|69.28|67.08|69.28|67.08|69.28|67.08|0
1638353100000|2021-12-01 10:05:00|69.24|67.04|69.24|67.04|69.24|67.04|69.2|67|0
1638353120000|2021-12-01 10:05:20|69.28|67.08|69.28|67.08|69.28|67.08|69.24|67.04|0
1638353130000|2021-12-01 10:05:30|69.24|67.04|69.28|67.08|69.28|67.08|69.24|67.04|0
1638353140000|2021-12-01 10:05:40|69.32|67.12|69.32|67.12|69.32|67.12|69.32|67.12|0
1638353150000|2021-12-01 10:05:50|69.36|67.16|69.4|67.2|69.4|67.2|69.36|67.16|0
1638353160000|2021-12-01 10:06:00|69.49|67.29|69.49|67.29|69.53|67.33|69.49|67.29|0
1638353170000|2021-12-01 10:06:10|69.57|67.37|69.61|67.41|69.61|67.41|69.57|67.37|0
1638353190000|2021-12-01 10:06:30|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1638353200000|2021-12-01 10:06:40|69.61|67.41|69.69|67.49|69.69|67.49|69.61|67.41|0
1638353210000|2021-12-01 10:06:50|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1638353220000|2021-12-01 10:07:00|69.61|67.41|69.57|67.37|69.61|67.41|69.57|67.37|0
1638353230000|2021-12-01 10:07:10|69.61|67.41|69.57|67.37|69.61|67.41|69.57|67.37|0
1638353240000|2021-12-01 10:07:20|69.61|67.41|69.44|67.24|69.61|67.41|69.44|67.24|0
1638353250000|2021-12-01 10:07:30|69.49|67.29|69.49|67.29|69.53|67.33|69.49|67.29|0
1638353260000|2021-12-01 10:07:40|69.51|67.31|69.44|67.24|69.51|67.31|69.44|67.24|0
1638353280000|2021-12-01 10:08:00|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1638353290000|2021-12-01 10:08:10|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1638353300000|2021-12-01 10:08:20|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1638353330000|2021-12-01 10:08:50|69.61|67.41|69.61|67.41|69.65|67.45|69.61|67.41|0
1638353340000|2021-12-01 10:09:00|69.65|67.45|69.73|67.53|69.73|67.53|69.65|67.45|0
1638353350000|2021-12-01 10:09:10|69.77|67.57|69.77|67.57|69.77|67.57|69.77|67.57|0
1638353360000|2021-12-01 10:09:20|69.73|67.53|69.57|67.37|69.73|67.53|69.57|67.37|0
1638353370000|2021-12-01 10:09:30|69.61|67.41|69.57|67.37|69.61|67.41|69.57|67.37|0
1638353380000|2021-12-01 10:09:40|69.59|67.39|69.59|67.39|69.59|67.39|69.57|67.37|0
1638353390000|2021-12-01 10:09:50|69.61|67.41|69.57|67.37|69.63|67.43|69.57|67.37|0
1638353410000|2021-12-01 10:10:10|69.55|67.35|69.53|67.33|69.57|67.37|69.53|67.33|0
1638353420000|2021-12-01 10:10:20|69.51|67.31|69.53|67.33|69.55|67.35|69.51|67.31|0
1638353430000|2021-12-01 10:10:30|69.51|67.31|69.73|67.53|69.73|67.53|69.51|67.31|0
1638353440000|2021-12-01 10:10:40|69.69|67.49|69.69|67.49|69.73|67.53|69.69|67.49|0
1638353450000|2021-12-01 10:10:50|69.67|67.47|69.69|67.49|69.69|67.49|69.67|67.47|0
1638353460000|2021-12-01 10:11:00|69.65|67.45|69.65|67.45|69.73|67.53|69.65|67.45|0
1638353470000|2021-12-01 10:11:10|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1638353490000|2021-12-01 10:11:30|69.63|67.43|69.61|67.41|69.65|67.45|69.61|67.41|0
1638353500000|2021-12-01 10:11:40|69.57|67.37|69.65|67.45|69.65|67.45|69.57|67.37|0
1638353510000|2021-12-01 10:11:50|69.69|67.49|69.77|67.57|69.77|67.57|69.69|67.49|0
1638353520000|2021-12-01 10:12:00|69.85|67.65|69.61|67.41|69.85|67.65|69.61|67.41|0
1638353530000|2021-12-01 10:12:10|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1638353540000|2021-12-01 10:12:20|69.56|67.36|69.61|67.41|69.61|67.41|69.56|67.36|0
1638353550000|2021-12-01 10:12:30|69.69|67.49|69.73|67.53|69.73|67.53|69.69|67.49|0
1638353560000|2021-12-01 10:12:40|69.69|67.49|69.81|67.61|69.81|67.61|69.69|67.49|0
1638353570000|2021-12-01 10:12:50|69.77|67.57|69.69|67.49|69.77|67.57|69.69|67.49|0
1638353580000|2021-12-01 10:13:00|69.73|67.53|69.71|67.51|69.73|67.53|69.71|67.51|0
1638353590000|2021-12-01 10:13:10|69.69|67.49|69.71|67.51|69.73|67.53|69.69|67.49|0
1638353600000|2021-12-01 10:13:20|69.73|67.53|69.77|67.57|69.77|67.57|69.73|67.53|0
1638353610000|2021-12-01 10:13:30|69.85|67.65|69.85|67.65|69.85|67.65|69.81|67.61|0
1638353620000|2021-12-01 10:13:40|69.83|67.63|69.81|67.61|69.85|67.65|69.81|67.61|0
1638353630000|2021-12-01 10:13:50|69.73|67.53|69.77|67.57|69.77|67.57|69.73|67.53|0
1638353640000|2021-12-01 10:14:00|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1638353650000|2021-12-01 10:14:10|69.81|67.61|69.79|67.59|69.81|67.61|69.79|67.59|0
1638353660000|2021-12-01 10:14:20|69.77|67.57|69.81|67.61|69.81|67.61|69.77|67.57|0
1638353670000|2021-12-01 10:14:30|69.77|67.57|69.77|67.57|69.77|67.57|69.73|67.53|0
1638353680000|2021-12-01 10:14:40|69.79|67.59|69.81|67.61|69.81|67.61|69.77|67.57|0
1638353690000|2021-12-01 10:14:50|69.79|67.59|69.77|67.57|69.79|67.59|69.77|67.57|0
1638353700000|2021-12-01 10:15:00|69.85|67.65|69.85|67.65|69.89|67.69|69.85|67.65|0
1638353710000|2021-12-01 10:15:10|69.77|67.57|69.77|67.57|69.77|67.57|69.73|67.53|0
1638353720000|2021-12-01 10:15:20|69.81|67.61|69.77|67.57|69.81|67.61|69.77|67.57|0
1638353730000|2021-12-01 10:15:30|69.81|67.61|69.81|67.61|69.81|67.61|69.77|67.57|0
1638353740000|2021-12-01 10:15:40|69.85|67.65|69.89|67.69|69.89|67.69|69.85|67.65|0
1638353760000|2021-12-01 10:16:00|69.87|67.67|69.85|67.65|69.87|67.67|69.85|67.65|0
1638353770000|2021-12-01 10:16:10|69.89|67.69|69.95|67.75|69.95|67.75|69.85|67.65|0
1638353780000|2021-12-01 10:16:20|69.93|67.73|69.85|67.65|69.97|67.77|69.85|67.65|0
1638353790000|2021-12-01 10:16:30|69.81|67.61|69.81|67.61|69.81|67.61|69.77|67.57|0
1638353800000|2021-12-01 10:16:40|69.79|67.59|69.79|67.59|69.79|67.59|69.77|67.57|0
1638353810000|2021-12-01 10:16:50|69.73|67.53|69.69|67.49|69.73|67.53|69.69|67.49|0
1638353820000|2021-12-01 10:17:00|69.73|67.53|69.81|67.61|69.81|67.61|69.71|67.51|0
1638353830000|2021-12-01 10:17:10|69.79|67.59|69.85|67.65|69.85|67.65|69.79|67.59|0
1638353840000|2021-12-01 10:17:20|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1638353850000|2021-12-01 10:17:30|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1638353860000|2021-12-01 10:17:40|69.83|67.63|69.81|67.61|69.85|67.65|69.81|67.61|0
1638353870000|2021-12-01 10:17:50|69.85|67.65|69.79|67.59|69.85|67.65|69.79|67.59|0
1638353880000|2021-12-01 10:18:00|69.81|67.61|69.77|67.57|69.81|67.61|69.73|67.53|0
1638353890000|2021-12-01 10:18:10|69.73|67.53|69.68|67.48|69.75|67.55|69.68|67.48|0
1638353900000|2021-12-01 10:18:20|69.71|67.51|69.6|67.4|69.71|67.51|69.6|67.4|0
1638353910000|2021-12-01 10:18:30|69.56|67.36|69.6|67.4|69.6|67.4|69.56|67.36|0
1638353920000|2021-12-01 10:18:40|69.58|67.38|69.58|67.38|69.58|67.38|69.58|67.38|0
1638353930000|2021-12-01 10:18:50|69.56|67.36|69.56|67.36|69.6|67.4|69.56|67.36|0
1638353940000|2021-12-01 10:19:00|69.6|67.4|69.56|67.36|69.6|67.4|69.56|67.36|0
1638353960000|2021-12-01 10:19:20|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1638353970000|2021-12-01 10:19:30|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1638353980000|2021-12-01 10:19:40|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1638353990000|2021-12-01 10:19:50|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1638354000000|2021-12-01 10:20:00|69.64|67.44|69.68|67.48|69.68|67.48|69.64|67.44|0
1638354010000|2021-12-01 10:20:10|69.72|67.52|69.7|67.5|69.72|67.52|69.7|67.5|0
1638354020000|2021-12-01 10:20:20|69.72|67.52|69.81|67.61|69.81|67.61|69.72|67.52|0
1638354030000|2021-12-01 10:20:30|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1638354040000|2021-12-01 10:20:40|69.81|67.61|69.83|67.63|69.85|67.65|69.81|67.61|0
1638354050000|2021-12-01 10:20:50|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1638354060000|2021-12-01 10:21:00|69.6|67.4|69.6|67.4|69.6|67.4|69.56|67.36|0
1638354070000|2021-12-01 10:21:10|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1638354080000|2021-12-01 10:21:20|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1638354090000|2021-12-01 10:21:30|69.64|67.44|69.6|67.4|69.64|67.44|69.6|67.4|0
1638354110000|2021-12-01 10:21:50|69.7|67.5|69.68|67.48|69.7|67.5|69.68|67.48|0
1638354120000|2021-12-01 10:22:00|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1638354130000|2021-12-01 10:22:10|69.72|67.52|69.68|67.48|69.72|67.52|69.68|67.48|0
1638354140000|2021-12-01 10:22:20|69.66|67.46|69.66|67.46|69.66|67.46|69.66|67.46|0
1638354150000|2021-12-01 10:22:30|69.68|67.48|69.6|67.4|69.68|67.48|69.6|67.4|0
1638354180000|2021-12-01 10:23:00|69.56|67.36|69.6|67.4|69.6|67.4|69.56|67.36|0
1638354190000|2021-12-01 10:23:10|69.56|67.36|69.6|67.4|69.6|67.4|69.56|67.36|0
1638354200000|2021-12-01 10:23:20|69.64|67.44|69.64|67.44|69.64|67.44|69.62|67.42|0
1638354210000|2021-12-01 10:23:30|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1638354220000|2021-12-01 10:23:40|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1638354230000|2021-12-01 10:23:50|69.85|67.65|69.8|67.6|69.85|67.65|69.8|67.6|0
1638354240000|2021-12-01 10:24:00|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1638354250000|2021-12-01 10:24:10|69.83|67.63|69.76|67.56|69.85|67.65|69.76|67.56|0
1638354260000|2021-12-01 10:24:20|69.72|67.52|69.68|67.48|69.72|67.52|69.68|67.48|0
1638354270000|2021-12-01 10:24:30|69.7|67.5|69.72|67.52|69.72|67.52|69.7|67.5|0
1638354280000|2021-12-01 10:24:40|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1638354290000|2021-12-01 10:24:50|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1638354300000|2021-12-01 10:25:00|69.85|67.65|69.85|67.65|69.85|67.65|69.83|67.63|0
1638354310000|2021-12-01 10:25:10|69.83|67.63|69.72|67.52|69.83|67.63|69.72|67.52|0
1638354320000|2021-12-01 10:25:20|69.68|67.48|69.66|67.46|69.68|67.48|69.66|67.46|0
1638354330000|2021-12-01 10:25:30|69.68|67.48|69.64|67.44|69.68|67.48|69.64|67.44|0
1638354340000|2021-12-01 10:25:40|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1638354360000|2021-12-01 10:26:00|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1638354370000|2021-12-01 10:26:10|69.72|67.52|69.76|67.56|69.76|67.56|69.72|67.52|0
1638354380000|2021-12-01 10:26:20|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1638354390000|2021-12-01 10:26:30|69.64|67.44|69.6|67.4|69.64|67.44|69.6|67.4|0
1638354400000|2021-12-01 10:26:40|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1638354410000|2021-12-01 10:26:50|69.58|67.38|69.6|67.4|69.6|67.4|69.58|67.38|0
1638354420000|2021-12-01 10:27:00|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1638354430000|2021-12-01 10:27:10|69.72|67.52|69.68|67.48|69.72|67.52|69.68|67.48|0
1638354440000|2021-12-01 10:27:20|69.72|67.52|69.68|67.48|69.72|67.52|69.68|67.48|0
1638354450000|2021-12-01 10:27:30|69.66|67.46|69.68|67.48|69.68|67.48|69.66|67.46|0
1638354460000|2021-12-01 10:27:40|69.66|67.46|69.64|67.44|69.66|67.46|69.64|67.44|0
1638354470000|2021-12-01 10:27:50|69.6|67.4|69.58|67.38|69.6|67.4|69.58|67.38|0
1638354480000|2021-12-01 10:28:00|69.56|67.36|69.47|67.27|69.56|67.36|69.47|67.27|0
1638354490000|2021-12-01 10:28:10|69.49|67.29|69.47|67.27|69.49|67.29|69.47|67.27|0
1638354510000|2021-12-01 10:28:30|69.51|67.31|69.47|67.27|69.51|67.31|69.47|67.27|0
1638354520000|2021-12-01 10:28:40|69.43|67.23|69.39|67.19|69.43|67.23|69.39|67.19|0
1638354530000|2021-12-01 10:28:50|69.41|67.21|69.43|67.23|69.43|67.23|69.41|67.21|0
1638354540000|2021-12-01 10:29:00|69.41|67.21|69.43|67.23|69.43|67.23|69.41|67.21|0
1638354550000|2021-12-01 10:29:10|69.39|67.19|69.51|67.31|69.54|67.34|69.39|67.19|0
1638354560000|2021-12-01 10:29:20|69.55|67.35|69.51|67.31|69.55|67.35|69.51|67.31|0
1638354570000|2021-12-01 10:29:30|69.49|67.29|69.51|67.31|69.51|67.31|69.47|67.27|0
1638354580000|2021-12-01 10:29:40|69.49|67.29|69.51|67.31|69.51|67.31|69.49|67.29|0
1638354590000|2021-12-01 10:29:50|69.55|67.35|69.6|67.4|69.64|67.44|69.55|67.35|0
1638354600000|2021-12-01 10:30:00|69.64|67.44|69.62|67.42|69.64|67.44|69.6|67.4|0
1638354610000|2021-12-01 10:30:10|69.64|67.44|69.64|67.44|69.68|67.48|69.64|67.44|0
1638354620000|2021-12-01 10:30:20|69.68|67.48|69.68|67.48|69.68|67.48|69.64|67.44|0
1638354630000|2021-12-01 10:30:30|69.64|67.44|69.68|67.48|69.72|67.52|69.64|67.44|0
1638354640000|2021-12-01 10:30:40|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1638354650000|2021-12-01 10:30:50|69.68|67.48|69.64|67.44|69.68|67.48|69.64|67.44|0
1638354660000|2021-12-01 10:31:00|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1638354670000|2021-12-01 10:31:10|69.51|67.31|69.47|67.27|69.51|67.31|69.47|67.27|0
1638354680000|2021-12-01 10:31:20|69.43|67.23|69.41|67.21|69.43|67.23|69.41|67.21|0
1638354690000|2021-12-01 10:31:30|69.43|67.23|69.39|67.19|69.43|67.23|69.39|67.19|0
1638354700000|2021-12-01 10:31:40|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1638354710000|2021-12-01 10:31:50|69.29|67.09|69.35|67.15|69.35|67.15|69.29|67.09|0
1638354720000|2021-12-01 10:32:00|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1638354730000|2021-12-01 10:32:10|69.33|67.13|69.47|67.27|69.47|67.27|69.33|67.13|0
1638354740000|2021-12-01 10:32:20|69.55|67.35|69.59|67.39|69.59|67.39|69.55|67.35|0
1638354750000|2021-12-01 10:32:30|69.57|67.37|69.55|67.35|69.57|67.37|69.55|67.35|0
1638354760000|2021-12-01 10:32:40|69.53|67.33|69.53|67.33|69.53|67.33|69.53|67.33|0
1638354770000|2021-12-01 10:32:50|69.59|67.39|69.57|67.37|69.59|67.39|69.57|67.37|0
1638354780000|2021-12-01 10:33:00|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1638354790000|2021-12-01 10:33:10|69.47|67.27|69.47|67.27|69.47|67.27|69.47|67.27|0
1638354800000|2021-12-01 10:33:20|69.43|67.23|69.43|67.23|69.43|67.23|69.39|67.19|0
1638354810000|2021-12-01 10:33:30|69.39|67.19|69.47|67.27|69.47|67.27|69.39|67.19|0
1638354820000|2021-12-01 10:33:40|69.45|67.25|69.41|67.21|69.45|67.25|69.41|67.21|0
1638354830000|2021-12-01 10:33:50|69.39|67.19|69.39|67.19|69.41|67.21|69.39|67.19|0
1638354850000|2021-12-01 10:34:10|69.35|67.15|69.39|67.19|69.39|67.19|69.35|67.15|0
1638354860000|2021-12-01 10:34:20|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1638354880000|2021-12-01 10:34:40|69.37|67.17|69.35|67.15|69.37|67.17|69.33|67.13|0
1638354900000|2021-12-01 10:35:00|69.37|67.17|69.35|67.15|69.37|67.17|69.35|67.15|0
1638354910000|2021-12-01 10:35:10|69.31|67.11|69.39|67.19|69.39|67.19|69.31|67.11|0
1638354920000|2021-12-01 10:35:20|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1638354930000|2021-12-01 10:35:30|69.31|67.11|69.35|67.15|69.35|67.15|69.31|67.11|0
1638354940000|2021-12-01 10:35:40|69.26|67.06|69.26|67.06|69.31|67.11|69.26|67.06|0
1638354950000|2021-12-01 10:35:50|69.31|67.11|69.35|67.15|69.37|67.17|69.31|67.11|0
1638354960000|2021-12-01 10:36:00|69.31|67.11|69.31|67.11|69.31|67.11|69.31|67.11|0
1638354970000|2021-12-01 10:36:10|69.35|67.15|69.35|67.15|69.39|67.19|69.35|67.15|0
1638354980000|2021-12-01 10:36:20|69.31|67.11|69.3|67.1|69.31|67.11|69.3|67.1|0
1638354990000|2021-12-01 10:36:30|69.26|67.06|69.3|67.1|69.3|67.1|69.26|67.06|0
1638355000000|2021-12-01 10:36:40|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1638355020000|2021-12-01 10:37:00|69.3|67.1|69.35|67.15|69.35|67.15|69.3|67.1|0
1638355030000|2021-12-01 10:37:10|69.33|67.13|69.35|67.15|69.35|67.15|69.3|67.1|0
1638355040000|2021-12-01 10:37:20|69.3|67.1|69.3|67.1|69.3|67.1|69.3|67.1|0
1638355050000|2021-12-01 10:37:30|69.35|67.15|69.33|67.13|69.35|67.15|69.33|67.13|0
1638355060000|2021-12-01 10:37:40|69.35|67.15|69.35|67.15|69.35|67.15|69.3|67.1|0
1638355070000|2021-12-01 10:37:50|69.3|67.1|69.35|67.15|69.35|67.15|69.3|67.1|0
1638355080000|2021-12-01 10:38:00|69.34|67.14|69.34|67.14|69.37|67.17|69.34|67.14|0
1638355090000|2021-12-01 10:38:10|69.3|67.1|69.3|67.1|69.3|67.1|69.3|67.1|0
1638355100000|2021-12-01 10:38:20|69.33|67.13|69.3|67.1|69.33|67.13|69.3|67.1|0
1638355110000|2021-12-01 10:38:30|69.34|67.14|69.34|67.14|69.34|67.14|69.34|67.14|0
1638355120000|2021-12-01 10:38:40|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1638355130000|2021-12-01 10:38:50|69.43|67.23|69.43|67.23|69.47|67.27|69.43|67.23|0
1638355140000|2021-12-01 10:39:00|69.47|67.27|69.43|67.23|69.47|67.27|69.43|67.23|0
1638355150000|2021-12-01 10:39:10|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1638355160000|2021-12-01 10:39:20|69.43|67.23|69.43|67.23|69.43|67.23|69.43|67.23|0
1638355170000|2021-12-01 10:39:30|69.47|67.27|69.45|67.25|69.47|67.27|69.45|67.25|0
1638355180000|2021-12-01 10:39:40|69.43|67.23|69.43|67.23|69.43|67.23|69.43|67.23|0
1638355190000|2021-12-01 10:39:50|69.38|67.18|69.43|67.23|69.43|67.23|69.38|67.18|0
1638355200000|2021-12-01 10:40:00|69.38|67.18|69.41|67.21|69.41|67.21|69.38|67.18|0
1638355210000|2021-12-01 10:40:10|69.38|67.18|69.47|67.27|69.47|67.27|69.38|67.18|0
1638355220000|2021-12-01 10:40:20|69.51|67.31|69.51|67.31|69.51|67.31|69.51|67.31|0
1638355230000|2021-12-01 10:40:30|69.47|67.27|69.47|67.27|69.47|67.27|69.47|67.27|0
1638355240000|2021-12-01 10:40:40|69.38|67.18|69.34|67.14|69.38|67.18|69.34|67.14|0
1638355260000|2021-12-01 10:41:00|69.38|67.18|69.41|67.21|69.41|67.21|69.38|67.18|0
1638355270000|2021-12-01 10:41:10|69.38|67.18|69.42|67.22|69.43|67.23|69.38|67.18|0
1638355280000|2021-12-01 10:41:20|69.45|67.25|69.47|67.27|69.47|67.27|69.45|67.25|0
1638355290000|2021-12-01 10:41:30|69.45|67.25|69.47|67.27|69.47|67.27|69.45|67.25|0
1638355300000|2021-12-01 10:41:40|69.51|67.31|69.49|67.29|69.51|67.31|69.49|67.29|0
1638355310000|2021-12-01 10:41:50|69.51|67.31|69.51|67.31|69.51|67.31|69.47|67.27|0
1638355320000|2021-12-01 10:42:00|69.53|67.33|69.51|67.31|69.53|67.33|69.51|67.31|0
1638355340000|2021-12-01 10:42:20|69.47|67.27|69.47|67.27|69.47|67.27|69.47|67.27|0
1638355350000|2021-12-01 10:42:30|69.49|67.29|69.51|67.31|69.51|67.31|69.49|67.29|0
1638355360000|2021-12-01 10:42:40|69.47|67.27|69.51|67.31|69.51|67.31|69.47|67.27|0
1638355370000|2021-12-01 10:42:50|69.49|67.29|69.42|67.22|69.49|67.29|69.42|67.22|0
1638355380000|2021-12-01 10:43:00|69.38|67.18|69.38|67.18|69.38|67.18|69.38|67.18|0
1638355390000|2021-12-01 10:43:10|69.42|67.22|69.38|67.18|69.42|67.22|69.38|67.18|0
1638355400000|2021-12-01 10:43:20|69.4|67.2|69.42|67.22|69.42|67.22|69.4|67.2|0
1638355410000|2021-12-01 10:43:30|69.38|67.18|69.38|67.18|69.38|67.18|69.38|67.18|0
1638355420000|2021-12-01 10:43:40|69.4|67.2|69.38|67.18|69.4|67.2|69.38|67.18|0
1638355430000|2021-12-01 10:43:50|69.4|67.2|69.38|67.18|69.4|67.2|69.38|67.18|0
1638355440000|2021-12-01 10:44:00|69.34|67.14|69.34|67.14|69.34|67.14|69.34|67.14|0
1638355450000|2021-12-01 10:44:10|69.42|67.22|69.42|67.22|69.42|67.22|69.42|67.22|0
1638355470000|2021-12-01 10:44:30|69.46|67.26|69.46|67.26|69.46|67.26|69.46|67.26|0
1638355480000|2021-12-01 10:44:40|69.55|67.35|69.59|67.39|69.59|67.39|69.55|67.35|0
1638355490000|2021-12-01 10:44:50|69.55|67.35|69.59|67.39|69.63|67.43|69.55|67.35|0
1638355500000|2021-12-01 10:45:00|69.55|67.35|69.55|67.35|69.59|67.39|69.55|67.35|0
1638355520000|2021-12-01 10:45:20|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1638355530000|2021-12-01 10:45:30|69.55|67.35|69.63|67.43|69.63|67.43|69.55|67.35|0
1638355550000|2021-12-01 10:45:50|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1638355560000|2021-12-01 10:46:00|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1638355570000|2021-12-01 10:46:10|69.59|67.39|69.55|67.35|69.59|67.39|69.55|67.35|0
1638355580000|2021-12-01 10:46:20|69.53|67.33|69.46|67.26|69.53|67.33|69.46|67.26|0
1638355590000|2021-12-01 10:46:30|69.42|67.22|69.42|67.22|69.42|67.22|69.38|67.18|0
1638355600000|2021-12-01 10:46:40|69.46|67.26|69.46|67.26|69.46|67.26|69.46|67.26|0
1638355610000|2021-12-01 10:46:50|69.42|67.22|69.42|67.22|69.44|67.24|69.42|67.22|0
1638355630000|2021-12-01 10:47:10|69.44|67.24|69.42|67.22|69.44|67.24|69.38|67.18|0
1638355640000|2021-12-01 10:47:20|69.38|67.18|69.42|67.22|69.42|67.22|69.38|67.18|0
1638355660000|2021-12-01 10:47:40|69.38|67.18|69.38|67.18|69.38|67.18|69.38|67.18|0
1638355670000|2021-12-01 10:47:50|69.34|67.14|69.3|67.1|69.34|67.14|69.3|67.1|0
1638355680000|2021-12-01 10:48:00|69.34|67.14|69.3|67.1|69.34|67.14|69.3|67.1|0
1638355690000|2021-12-01 10:48:10|69.34|67.14|69.34|67.14|69.34|67.14|69.34|67.14|0
1638355700000|2021-12-01 10:48:20|69.26|67.06|69.3|67.1|69.32|67.12|69.26|67.06|0
1638355710000|2021-12-01 10:48:30|69.34|67.14|69.3|67.1|69.34|67.14|69.3|67.1|0
1638355720000|2021-12-01 10:48:40|69.26|67.06|69.26|67.06|69.26|67.06|69.26|67.06|0
1638355730000|2021-12-01 10:48:50|69.22|67.02|69.18|66.98|69.22|67.02|69.18|66.98|0
1638355740000|2021-12-01 10:49:00|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1638355750000|2021-12-01 10:49:10|69.09|66.89|69.13|66.93|69.13|66.93|69.09|66.89|0
1638355760000|2021-12-01 10:49:20|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1638355780000|2021-12-01 10:49:40|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1638355790000|2021-12-01 10:49:50|69.11|66.91|69.17|66.97|69.17|66.97|69.09|66.89|0
1638355800000|2021-12-01 10:50:00|69.26|67.06|69.28|67.08|69.28|67.08|69.26|67.06|0
1638355810000|2021-12-01 10:50:10|69.26|67.06|69.22|67.02|69.26|67.06|69.22|67.02|0
1638355820000|2021-12-01 10:50:20|69.26|67.06|69.26|67.06|69.26|67.06|69.22|67.02|0
1638355830000|2021-12-01 10:50:30|69.21|67.01|69.24|67.04|69.24|67.04|69.21|67.01|0
1638355840000|2021-12-01 10:50:40|69.3|67.1|69.32|67.12|69.32|67.12|69.3|67.1|0
1638355850000|2021-12-01 10:50:50|69.34|67.14|69.38|67.18|69.38|67.18|69.34|67.14|0
1638355860000|2021-12-01 10:51:00|69.42|67.22|69.42|67.22|69.42|67.22|69.42|67.22|0
1638355870000|2021-12-01 10:51:10|69.46|67.26|69.5|67.3|69.54|67.34|69.46|67.26|0
1638355880000|2021-12-01 10:51:20|69.46|67.26|69.46|67.26|69.46|67.26|69.46|67.26|0
1638355890000|2021-12-01 10:51:30|69.5|67.3|69.5|67.3|69.5|67.3|69.5|67.3|0
1638355900000|2021-12-01 10:51:40|69.52|67.32|69.54|67.34|69.54|67.34|69.52|67.32|0
1638355910000|2021-12-01 10:51:50|69.5|67.3|69.46|67.26|69.5|67.3|69.46|67.26|0
1638355920000|2021-12-01 10:52:00|69.42|67.22|69.3|67.1|69.42|67.22|69.3|67.1|0
1638355930000|2021-12-01 10:52:10|69.28|67.08|69.25|67.05|69.28|67.08|69.25|67.05|0
1638355940000|2021-12-01 10:52:20|69.21|67.01|69.13|66.93|69.21|67.01|69.13|66.93|0
1638355960000|2021-12-01 10:52:40|69.11|66.91|69.05|66.85|69.11|66.91|69.05|66.85|0
1638355980000|2021-12-01 10:53:00|68.99|66.79|68.93|66.73|68.99|66.79|68.93|66.73|0
1638355990000|2021-12-01 10:53:10|68.89|66.69|68.93|66.73|68.93|66.73|68.89|66.69|0
1638356000000|2021-12-01 10:53:20|68.89|66.69|68.97|66.77|68.97|66.77|68.89|66.69|0
1638356010000|2021-12-01 10:53:30|69.01|66.81|69.05|66.85|69.05|66.85|69.01|66.81|0
1638356020000|2021-12-01 10:53:40|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1638356040000|2021-12-01 10:54:00|69.05|66.85|69.05|66.85|69.05|66.85|69.05|66.85|0
1638356050000|2021-12-01 10:54:10|69.01|66.81|69.01|66.81|69.01|66.81|69.01|66.81|0
1638356060000|2021-12-01 10:54:20|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1638356070000|2021-12-01 10:54:30|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1638356090000|2021-12-01 10:54:50|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1638356100000|2021-12-01 10:55:00|69.17|66.97|69.21|67.01|69.21|67.01|69.17|66.97|0
1638356110000|2021-12-01 10:55:10|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1638356140000|2021-12-01 10:55:40|69.25|67.05|69.25|67.05|69.25|67.05|69.25|67.05|0
1638356150000|2021-12-01 10:55:50|69.27|67.07|69.27|67.07|69.29|67.09|69.27|67.07|0
1638356160000|2021-12-01 10:56:00|69.25|67.05|69.21|67.01|69.25|67.05|69.21|67.01|0
1638356170000|2021-12-01 10:56:10|69.23|67.03|69.21|67.01|69.25|67.05|69.21|67.01|0
1638356180000|2021-12-01 10:56:20|69.25|67.05|69.29|67.09|69.29|67.09|69.25|67.05|0
1638356190000|2021-12-01 10:56:30|69.27|67.07|69.27|67.07|69.29|67.09|69.25|67.05|0
1638356200000|2021-12-01 10:56:40|69.25|67.05|69.27|67.07|69.29|67.09|69.25|67.05|0
1638356210000|2021-12-01 10:56:50|69.25|67.05|69.25|67.05|69.25|67.05|69.25|67.05|0
1638356230000|2021-12-01 10:57:10|69.29|67.09|69.29|67.09|69.29|67.09|69.29|67.09|0
1638356240000|2021-12-01 10:57:20|69.33|67.13|69.33|67.13|69.33|67.13|69.33|67.13|0
1638356250000|2021-12-01 10:57:30|69.37|67.17|69.37|67.17|69.37|67.17|69.37|67.17|0
1638356260000|2021-12-01 10:57:40|69.33|67.13|69.33|67.13|69.33|67.13|69.33|67.13|0
1638356270000|2021-12-01 10:57:50|69.35|67.15|69.33|67.13|69.35|67.15|69.33|67.13|0
1638356280000|2021-12-01 10:58:00|69.29|67.09|69.27|67.07|69.29|67.09|69.25|67.05|0
1638356290000|2021-12-01 10:58:10|69.29|67.09|69.29|67.09|69.29|67.09|69.29|67.09|0
1638356300000|2021-12-01 10:58:20|69.25|67.05|69.25|67.05|69.25|67.05|69.25|67.05|0
1638356310000|2021-12-01 10:58:30|69.21|67.01|69.21|67.01|69.21|67.01|69.13|66.93|0
1638356320000|2021-12-01 10:58:40|69.25|67.05|69.25|67.05|69.25|67.05|69.25|67.05|0
1638356340000|2021-12-01 10:59:00|69.23|67.03|69.25|67.05|69.25|67.05|69.21|67.01|0
1638356350000|2021-12-01 10:59:10|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1638356370000|2021-12-01 10:59:30|69.25|67.05|69.25|67.05|69.25|67.05|69.25|67.05|0
1638356380000|2021-12-01 10:59:40|69.23|67.03|69.23|67.03|69.23|67.03|69.23|67.03|0
1638356390000|2021-12-01 10:59:50|69.21|67.01|69.25|67.05|69.25|67.05|69.21|67.01|0
1638356400000|2021-12-01 11:00:00|69.21|67.01|69.05|66.85|69.21|67.01|69.05|66.85|0
1638356420000|2021-12-01 11:00:20|69.03|66.83|69.03|66.83|69.03|66.83|69.03|66.83|0
1638356430000|2021-12-01 11:00:30|69.01|66.81|68.99|66.79|69.01|66.81|68.99|66.79|0
1638356440000|2021-12-01 11:00:40|69|66.8|69.05|66.85|69.05|66.85|69|66.8|0
1638356450000|2021-12-01 11:00:50|69.09|66.89|69.21|67.01|69.21|67.01|69.09|66.89|0
1638356460000|2021-12-01 11:01:00|69.17|66.97|69.25|67.05|69.25|67.05|69.17|66.97|0
1638356470000|2021-12-01 11:01:10|69.29|67.09|69.33|67.13|69.33|67.13|69.29|67.09|0
1638356480000|2021-12-01 11:01:20|69.31|67.11|69.33|67.13|69.33|67.13|69.29|67.09|0
1638356490000|2021-12-01 11:01:30|69.29|67.09|69.27|67.07|69.29|67.09|69.27|67.07|0
1638356500000|2021-12-01 11:01:40|69.29|67.09|69.37|67.17|69.41|67.21|69.29|67.09|0
1638356510000|2021-12-01 11:01:50|69.35|67.15|69.37|67.17|69.37|67.17|69.35|67.15|0
1638356520000|2021-12-01 11:02:00|69.33|67.13|69.37|67.17|69.37|67.17|69.33|67.13|0
1638356530000|2021-12-01 11:02:10|69.41|67.21|69.33|67.13|69.41|67.21|69.33|67.13|0
1638356540000|2021-12-01 11:02:20|69.37|67.17|69.45|67.25|69.45|67.25|69.37|67.17|0
1638356550000|2021-12-01 11:02:30|69.47|67.27|69.45|67.25|69.49|67.29|69.43|67.23|0
1638356560000|2021-12-01 11:02:40|69.49|67.29|69.52|67.32|69.52|67.32|69.49|67.29|0
1638356570000|2021-12-01 11:02:50|69.49|67.29|69.58|67.38|69.58|67.38|69.49|67.29|0
1638356580000|2021-12-01 11:03:00|69.56|67.36|69.56|67.36|69.58|67.38|69.56|67.36|0
1638356590000|2021-12-01 11:03:10|69.49|67.29|69.45|67.25|69.52|67.32|69.45|67.25|0
1638356600000|2021-12-01 11:03:20|69.43|67.23|69.39|67.19|69.45|67.25|69.39|67.19|0
1638356610000|2021-12-01 11:03:30|69.43|67.23|69.41|67.21|69.43|67.23|69.41|67.21|0
1638356620000|2021-12-01 11:03:40|69.43|67.23|69.45|67.25|69.49|67.29|69.43|67.23|0
1638356630000|2021-12-01 11:03:50|69.49|67.29|69.53|67.33|69.53|67.33|69.49|67.29|0
1638356640000|2021-12-01 11:04:00|69.58|67.38|69.53|67.33|69.58|67.38|69.53|67.33|0
1638356650000|2021-12-01 11:04:10|69.58|67.38|69.53|67.33|69.58|67.38|69.53|67.33|0
1638356660000|2021-12-01 11:04:20|69.56|67.36|69.49|67.29|69.56|67.36|69.49|67.29|0
1638356670000|2021-12-01 11:04:30|69.53|67.33|69.45|67.25|69.53|67.33|69.45|67.25|0
1638356680000|2021-12-01 11:04:40|69.49|67.29|69.49|67.29|69.49|67.29|69.49|67.29|0
1638356690000|2021-12-01 11:04:50|69.51|67.31|69.58|67.38|69.58|67.38|69.51|67.31|0
1638356700000|2021-12-01 11:05:00|69.53|67.33|69.49|67.29|69.53|67.33|69.49|67.29|0
1638356710000|2021-12-01 11:05:10|69.53|67.33|69.49|67.29|69.53|67.33|69.49|67.29|0
1638356730000|2021-12-01 11:05:30|69.53|67.33|69.57|67.37|69.57|67.37|69.53|67.33|0
1638356750000|2021-12-01 11:05:50|69.55|67.35|69.57|67.37|69.57|67.37|69.55|67.35|0
1638356770000|2021-12-01 11:06:10|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1638356780000|2021-12-01 11:06:20|69.6|67.4|69.57|67.37|69.6|67.4|69.57|67.37|0
1638356790000|2021-12-01 11:06:30|69.62|67.42|69.62|67.42|69.62|67.42|69.62|67.42|0
1638356810000|2021-12-01 11:06:50|69.57|67.37|69.6|67.4|69.6|67.4|69.57|67.37|0
1638356820000|2021-12-01 11:07:00|69.57|67.37|69.53|67.33|69.57|67.37|69.53|67.33|0
1638356830000|2021-12-01 11:07:10|69.57|67.37|69.7|67.5|69.7|67.5|69.57|67.37|0
1638356840000|2021-12-01 11:07:20|69.66|67.46|69.61|67.41|69.66|67.46|69.61|67.41|0
1638356850000|2021-12-01 11:07:30|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1638356860000|2021-12-01 11:07:40|69.53|67.33|69.49|67.29|69.53|67.33|69.49|67.29|0
1638356870000|2021-12-01 11:07:50|69.41|67.21|69.37|67.17|69.41|67.21|69.37|67.17|0
1638356880000|2021-12-01 11:08:00|69.41|67.21|69.41|67.21|69.41|67.21|69.41|67.21|0
1638356890000|2021-12-01 11:08:10|69.37|67.17|69.33|67.13|69.37|67.17|69.33|67.13|0
1638356900000|2021-12-01 11:08:20|69.29|67.09|69.33|67.13|69.33|67.13|69.29|67.09|0
1638356910000|2021-12-01 11:08:30|69.31|67.11|69.33|67.13|69.33|67.13|69.31|67.11|0
1638356920000|2021-12-01 11:08:40|69.31|67.11|69.33|67.13|69.33|67.13|69.31|67.11|0
1638356930000|2021-12-01 11:08:50|69.29|67.09|69.25|67.05|69.29|67.09|69.25|67.05|0
1638356940000|2021-12-01 11:09:00|69.29|67.09|69.29|67.09|69.29|67.09|69.29|67.09|0
1638356960000|2021-12-01 11:09:20|69.33|67.13|69.33|67.13|69.33|67.13|69.33|67.13|0
1638356970000|2021-12-01 11:09:30|69.37|67.17|69.33|67.13|69.37|67.17|69.33|67.13|0
1638356980000|2021-12-01 11:09:40|69.29|67.09|69.35|67.15|69.35|67.15|69.29|67.09|0
1638356990000|2021-12-01 11:09:50|69.33|67.13|69.41|67.21|69.41|67.21|69.33|67.13|0
1638357000000|2021-12-01 11:10:00|69.45|67.25|69.41|67.21|69.45|67.25|69.41|67.21|0
1638357010000|2021-12-01 11:10:10|69.37|67.17|69.41|67.21|69.41|67.21|69.37|67.17|0
1638357020000|2021-12-01 11:10:20|69.45|67.25|69.41|67.21|69.45|67.25|69.41|67.21|0
1638357030000|2021-12-01 11:10:30|69.37|67.17|69.37|67.17|69.39|67.19|69.37|67.17|0
1638357040000|2021-12-01 11:10:40|69.33|67.13|69.33|67.13|69.37|67.17|69.33|67.13|0
1638357050000|2021-12-01 11:10:50|69.37|67.17|69.37|67.17|69.37|67.17|69.37|67.17|0
1638357070000|2021-12-01 11:11:10|69.33|67.13|69.41|67.21|69.41|67.21|69.33|67.13|0
1638357080000|2021-12-01 11:11:20|69.45|67.25|69.49|67.29|69.49|67.29|69.45|67.25|0
1638357090000|2021-12-01 11:11:30|69.53|67.33|69.55|67.35|69.55|67.35|69.53|67.33|0
1638357100000|2021-12-01 11:11:40|69.57|67.37|69.49|67.29|69.57|67.37|69.49|67.29|0
1638357120000|2021-12-01 11:12:00|69.47|67.27|69.49|67.29|69.49|67.29|69.45|67.25|0
1638357130000|2021-12-01 11:12:10|69.57|67.37|69.57|67.37|69.57|67.37|69.57|67.37|0
1638357140000|2021-12-01 11:12:20|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1638357150000|2021-12-01 11:12:30|69.69|67.49|69.69|67.49|69.74|67.54|69.69|67.49|0
1638357170000|2021-12-01 11:12:50|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1638357180000|2021-12-01 11:13:00|69.69|67.49|69.73|67.53|69.73|67.53|69.69|67.49|0
1638357190000|2021-12-01 11:13:10|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1638357200000|2021-12-01 11:13:20|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1638357210000|2021-12-01 11:13:30|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1638357220000|2021-12-01 11:13:40|69.71|67.51|69.78|67.58|69.78|67.58|69.71|67.51|0
1638357230000|2021-12-01 11:13:50|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1638357290000|2021-12-01 11:14:50|69.76|67.56|69.73|67.53|69.77|67.57|69.73|67.53|0
1638357300000|2021-12-01 11:15:00|69.77|67.57|69.77|67.57|69.77|67.57|69.77|67.57|0
1638357310000|2021-12-01 11:15:10|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1638357320000|2021-12-01 11:15:20|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1638357330000|2021-12-01 11:15:30|69.86|67.66|70.02|67.82|70.02|67.82|69.86|67.66|0
1638357340000|2021-12-01 11:15:40|70.06|67.86|70.15|67.95|70.15|67.95|70.06|67.86|0
1638357350000|2021-12-01 11:15:50|70.02|67.82|70.1|67.9|70.1|67.9|70.02|67.82|0
1638357360000|2021-12-01 11:16:00|70.15|67.95|70.15|67.95|70.15|67.95|70.1|67.9|0
1638357370000|2021-12-01 11:16:10|70.17|67.97|70.19|67.99|70.19|67.99|70.15|67.95|0
1638357380000|2021-12-01 11:16:20|70.23|68.03|70.23|68.03|70.23|68.03|70.23|68.03|0
1638357390000|2021-12-01 11:16:30|70.19|67.99|70.1|67.9|70.19|67.99|70.1|67.9|0
1638357400000|2021-12-01 11:16:40|70.06|67.86|70.15|67.95|70.15|67.95|70.06|67.86|0
1638357410000|2021-12-01 11:16:50|70.1|67.9|70.06|67.86|70.1|67.9|70.06|67.86|0
1638357420000|2021-12-01 11:17:00|70.04|67.84|70.04|67.84|70.04|67.84|70.04|67.84|0
1638357430000|2021-12-01 11:17:10|70.06|67.86|70.1|67.9|70.1|67.9|70.06|67.86|0
1638357440000|2021-12-01 11:17:20|70.06|67.86|70.02|67.82|70.06|67.86|70.02|67.82|0
1638357450000|2021-12-01 11:17:30|69.98|67.78|69.86|67.66|69.98|67.78|69.86|67.66|0
1638357460000|2021-12-01 11:17:40|69.88|67.68|69.86|67.66|69.88|67.68|69.86|67.66|0
1638357470000|2021-12-01 11:17:50|69.81|67.61|69.77|67.57|69.81|67.61|69.77|67.57|0
1638357480000|2021-12-01 11:18:00|69.81|67.61|69.86|67.66|69.86|67.66|69.81|67.61|0
1638357490000|2021-12-01 11:18:10|69.81|67.61|69.81|67.61|69.81|67.61|69.81|67.61|0
1638357500000|2021-12-01 11:18:20|69.77|67.57|69.81|67.61|69.81|67.61|69.77|67.57|0
1638357510000|2021-12-01 11:18:30|69.86|67.66|69.9|67.7|69.94|67.74|69.86|67.66|0
1638357520000|2021-12-01 11:18:40|69.94|67.74|69.94|67.74|69.94|67.74|69.9|67.7|0
1638357530000|2021-12-01 11:18:50|69.9|67.7|69.81|67.61|69.9|67.7|69.81|67.61|0
1638357540000|2021-12-01 11:19:00|69.85|67.65|69.94|67.74|69.94|67.74|69.85|67.65|0
1638357550000|2021-12-01 11:19:10|69.92|67.72|69.9|67.7|69.92|67.72|69.9|67.7|0
1638357560000|2021-12-01 11:19:20|69.81|67.61|69.94|67.74|69.94|67.74|69.81|67.61|0
1638357590000|2021-12-01 11:19:50|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1638357600000|2021-12-01 11:20:00|69.92|67.72|69.94|67.74|69.94|67.74|69.92|67.72|0
1638357610000|2021-12-01 11:20:10|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1638357630000|2021-12-01 11:20:30|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1638357640000|2021-12-01 11:20:40|69.81|67.61|69.77|67.57|69.81|67.61|69.77|67.57|0
1638357650000|2021-12-01 11:20:50|69.75|67.55|69.77|67.57|69.77|67.57|69.75|67.55|0
1638357660000|2021-12-01 11:21:00|69.81|67.61|69.85|67.65|69.85|67.65|69.81|67.61|0
1638357670000|2021-12-01 11:21:10|69.83|67.63|69.73|67.53|69.85|67.65|69.73|67.53|0
1638357680000|2021-12-01 11:21:20|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1638357690000|2021-12-01 11:21:30|69.65|67.45|69.65|67.45|69.65|67.45|69.65|67.45|0
1638357700000|2021-12-01 11:21:40|69.61|67.41|69.61|67.41|69.61|67.41|69.61|67.41|0
1638357720000|2021-12-01 11:22:00|69.65|67.45|69.63|67.43|69.65|67.45|69.61|67.41|0
1638357730000|2021-12-01 11:22:10|69.67|67.47|69.65|67.45|69.67|67.47|69.65|67.45|0
1638357740000|2021-12-01 11:22:20|69.69|67.49|69.61|67.41|69.69|67.49|69.61|67.41|0
1638357750000|2021-12-01 11:22:30|69.56|67.36|69.48|67.28|69.56|67.36|69.48|67.28|0
1638357760000|2021-12-01 11:22:40|69.52|67.32|69.48|67.28|69.52|67.32|69.48|67.28|0
1638357780000|2021-12-01 11:23:00|69.46|67.26|69.5|67.3|69.52|67.32|69.46|67.26|0
1638357790000|2021-12-01 11:23:10|69.44|67.24|69.42|67.22|69.44|67.24|69.42|67.22|0
1638357800000|2021-12-01 11:23:20|69.4|67.2|69.4|67.2|69.44|67.24|69.4|67.2|0
1638357810000|2021-12-01 11:23:30|69.44|67.24|69.48|67.28|69.52|67.32|69.44|67.24|0
1638357820000|2021-12-01 11:23:40|69.52|67.32|69.56|67.36|69.56|67.36|69.52|67.32|0
1638357830000|2021-12-01 11:23:50|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1638357840000|2021-12-01 11:24:00|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1638357850000|2021-12-01 11:24:10|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1638357870000|2021-12-01 11:24:30|69.56|67.36|69.63|67.43|69.63|67.43|69.56|67.36|0
1638357880000|2021-12-01 11:24:40|69.65|67.45|69.67|67.47|69.69|67.49|69.65|67.45|0
1638357890000|2021-12-01 11:24:50|69.65|67.45|69.65|67.45|69.65|67.45|69.6|67.4|0
1638357900000|2021-12-01 11:25:00|69.69|67.49|69.65|67.45|69.69|67.49|69.65|67.45|0
1638357910000|2021-12-01 11:25:10|69.69|67.49|69.69|67.49|69.69|67.49|69.67|67.47|0
1638357920000|2021-12-01 11:25:20|69.65|67.45|69.65|67.45|69.65|67.45|69.6|67.4|0
1638357930000|2021-12-01 11:25:30|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1638357940000|2021-12-01 11:25:40|69.56|67.36|69.52|67.32|69.56|67.36|69.52|67.32|0
1638357950000|2021-12-01 11:25:50|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1638357960000|2021-12-01 11:26:00|69.52|67.32|69.48|67.28|69.52|67.32|69.48|67.28|0
1638357970000|2021-12-01 11:26:10|69.64|67.44|69.56|67.36|69.64|67.44|69.56|67.36|0
1638357980000|2021-12-01 11:26:20|69.52|67.32|69.56|67.36|69.56|67.36|69.52|67.32|0
1638357990000|2021-12-01 11:26:30|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1638358000000|2021-12-01 11:26:40|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1638358010000|2021-12-01 11:26:50|69.6|67.4|69.56|67.36|69.6|67.4|69.56|67.36|0
1638358020000|2021-12-01 11:27:00|69.52|67.32|69.54|67.34|69.54|67.34|69.52|67.32|0
1638358030000|2021-12-01 11:27:10|69.52|67.32|69.6|67.4|69.6|67.4|69.52|67.32|0
1638358040000|2021-12-01 11:27:20|69.67|67.47|69.69|67.49|69.69|67.49|69.67|67.47|0
1638358050000|2021-12-01 11:27:30|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1638358060000|2021-12-01 11:27:40|69.69|67.49|69.69|67.49|69.69|67.49|69.69|67.49|0
1638358070000|2021-12-01 11:27:50|69.64|67.44|69.6|67.4|69.69|67.49|69.6|67.4|0
1638358080000|2021-12-01 11:28:00|69.58|67.38|69.6|67.4|69.6|67.4|69.56|67.36|0
1638358090000|2021-12-01 11:28:10|69.56|67.36|69.64|67.44|69.64|67.44|69.56|67.36|0
1638358100000|2021-12-01 11:28:20|69.6|67.4|69.62|67.42|69.62|67.42|69.6|67.4|0
1638358110000|2021-12-01 11:28:30|69.6|67.4|69.66|67.46|69.66|67.46|69.6|67.4|0
1638358120000|2021-12-01 11:28:40|69.6|67.4|69.64|67.44|69.64|67.44|69.6|67.4|0
1638358130000|2021-12-01 11:28:50|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1638358140000|2021-12-01 11:29:00|69.71|67.51|69.73|67.53|69.73|67.53|69.71|67.51|0
1638358150000|2021-12-01 11:29:10|69.77|67.57|69.54|67.34|69.77|67.57|69.54|67.34|0
1638358160000|2021-12-01 11:29:20|69.56|67.36|69.56|67.36|69.56|67.36|69.56|67.36|0
1638358180000|2021-12-01 11:29:40|69.54|67.34|69.52|67.32|69.54|67.34|69.52|67.32|0
1638358190000|2021-12-01 11:29:50|69.56|67.36|69.52|67.32|69.56|67.36|69.52|67.32|0
1638358200000|2021-12-01 11:30:00|69.56|67.36|69.48|67.28|69.56|67.36|69.48|67.28|0
1638358210000|2021-12-01 11:30:10|69.52|67.32|69.5|67.3|69.52|67.32|69.48|67.28|0
1638358220000|2021-12-01 11:30:20|69.52|67.32|69.4|67.2|69.52|67.32|69.4|67.2|0
1638358230000|2021-12-01 11:30:30|69.36|67.16|69.4|67.2|69.4|67.2|69.36|67.16|0
1638358240000|2021-12-01 11:30:40|69.42|67.22|69.44|67.24|69.44|67.24|69.42|67.22|0
1638358250000|2021-12-01 11:30:50|69.42|67.22|69.44|67.24|69.44|67.24|69.42|67.22|0
1638358260000|2021-12-01 11:31:00|69.42|67.22|69.44|67.24|69.44|67.24|69.42|67.22|0
1638358270000|2021-12-01 11:31:10|69.48|67.28|69.6|67.4|69.6|67.4|69.48|67.28|0
1638358280000|2021-12-01 11:31:20|69.72|67.52|69.6|67.4|69.72|67.52|69.6|67.4|0
1638358290000|2021-12-01 11:31:30|69.56|67.36|69.56|67.36|69.6|67.4|69.56|67.36|0
1638358300000|2021-12-01 11:31:40|69.6|67.4|69.64|67.44|69.64|67.44|69.6|67.4|0
1638358310000|2021-12-01 11:31:50|69.68|67.48|69.66|67.46|69.68|67.48|69.66|67.46|0
1638358320000|2021-12-01 11:32:00|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1638358330000|2021-12-01 11:32:10|69.66|67.46|69.64|67.44|69.66|67.46|69.64|67.44|0
1638358340000|2021-12-01 11:32:20|69.6|67.4|69.58|67.38|69.6|67.4|69.56|67.36|0
1638358350000|2021-12-01 11:32:30|69.54|67.34|69.56|67.36|69.56|67.36|69.52|67.32|0
1638358360000|2021-12-01 11:32:40|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1638358370000|2021-12-01 11:32:50|69.48|67.28|69.48|67.28|69.48|67.28|69.44|67.24|0
1638358380000|2021-12-01 11:33:00|69.52|67.32|69.48|67.28|69.52|67.32|69.48|67.28|0
1638358420000|2021-12-01 11:33:40|69.44|67.24|69.44|67.24|69.44|67.24|69.44|67.24|0
1638358430000|2021-12-01 11:33:50|69.46|67.26|69.48|67.28|69.48|67.28|69.46|67.26|0
1638358440000|2021-12-01 11:34:00|69.52|67.32|69.52|67.32|69.52|67.32|69.52|67.32|0
1638358450000|2021-12-01 11:34:10|69.56|67.36|69.56|67.36|69.6|67.4|69.56|67.36|0
1638358460000|2021-12-01 11:34:20|69.58|67.38|69.58|67.38|69.58|67.38|69.58|67.38|0
1638358470000|2021-12-01 11:34:30|69.56|67.36|69.52|67.32|69.56|67.36|69.52|67.32|0
1638358480000|2021-12-01 11:34:40|69.56|67.36|69.6|67.4|69.6|67.4|69.56|67.36|0
1638358490000|2021-12-01 11:34:50|69.56|67.36|69.52|67.32|69.56|67.36|69.52|67.32|0
1638358500000|2021-12-01 11:35:00|69.56|67.36|69.54|67.34|69.56|67.36|69.54|67.34|0
1638358510000|2021-12-01 11:35:10|69.56|67.36|69.48|67.28|69.56|67.36|69.48|67.28|0
1638358520000|2021-12-01 11:35:20|69.46|67.26|69.43|67.23|69.46|67.26|69.43|67.23|0
1638358530000|2021-12-01 11:35:30|69.39|67.19|69.35|67.15|69.39|67.19|69.35|67.15|0
1638358550000|2021-12-01 11:35:50|69.39|67.19|69.39|67.19|69.39|67.19|69.35|67.15|0
1638358560000|2021-12-01 11:36:00|69.41|67.21|69.39|67.19|69.41|67.21|69.39|67.19|0
1638358570000|2021-12-01 11:36:10|69.35|67.15|69.39|67.19|69.39|67.19|69.35|67.15|0
1638358580000|2021-12-01 11:36:20|69.37|67.17|69.35|67.15|69.37|67.17|69.35|67.15|0
1638358600000|2021-12-01 11:36:40|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1638358610000|2021-12-01 11:36:50|69.43|67.23|69.43|67.23|69.43|67.23|69.43|67.23|0
1638358620000|2021-12-01 11:37:00|69.39|67.19|69.39|67.19|69.39|67.19|69.39|67.19|0
1638358630000|2021-12-01 11:37:10|69.35|67.15|69.35|67.15|69.35|67.15|69.35|67.15|0
1638358640000|2021-12-01 11:37:20|69.37|67.17|69.35|67.15|69.37|67.17|69.35|67.15|0
1638358650000|2021-12-01 11:37:30|69.43|67.23|69.43|67.23|69.43|67.23|69.43|67.23|0
1638358660000|2021-12-01 11:37:40|69.39|67.19|69.35|67.15|69.39|67.19|69.35|67.15|0
1638358670000|2021-12-01 11:37:50|69.39|67.19|69.35|67.15|69.39|67.19|69.35|67.15|0
1638358680000|2021-12-01 11:38:00|69.37|67.17|69.37|67.17|69.37|67.17|69.37|67.17|0
1638358690000|2021-12-01 11:38:10|69.43|67.23|69.43|67.23|69.45|67.25|69.43|67.23|0
1638358700000|2021-12-01 11:38:20|69.47|67.27|69.39|67.19|69.47|67.27|69.39|67.19|0
1638358710000|2021-12-01 11:38:30|69.51|67.31|69.47|67.27|69.51|67.31|69.47|67.27|0
1638358730000|2021-12-01 11:38:50|69.49|67.29|69.51|67.31|69.51|67.31|69.49|67.29|0
1638358740000|2021-12-01 11:39:00|69.54|67.34|69.54|67.34|69.54|67.34|69.54|67.34|0
1638358750000|2021-12-01 11:39:10|69.6|67.4|69.64|67.44|69.64|67.44|69.56|67.36|0
1638358760000|2021-12-01 11:39:20|69.68|67.48|69.64|67.44|69.68|67.48|69.64|67.44|0
1638358770000|2021-12-01 11:39:30|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1638358800000|2021-12-01 11:40:00|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1638358820000|2021-12-01 11:40:20|69.64|67.44|69.68|67.48|69.68|67.48|69.64|67.44|0
1638358830000|2021-12-01 11:40:30|69.72|67.52|69.68|67.48|69.72|67.52|69.68|67.48|0
1638358840000|2021-12-01 11:40:40|69.64|67.44|69.66|67.46|69.66|67.46|69.62|67.42|0
1638358850000|2021-12-01 11:40:50|69.64|67.44|69.64|67.44|69.68|67.48|69.64|67.44|0
1638358860000|2021-12-01 11:41:00|69.68|67.48|69.72|67.52|69.72|67.52|69.68|67.48|0
1638358870000|2021-12-01 11:41:10|69.74|67.54|69.72|67.52|69.74|67.54|69.72|67.52|0
1638358920000|2021-12-01 11:42:00|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1638358930000|2021-12-01 11:42:10|69.62|67.42|69.59|67.39|69.62|67.42|69.59|67.39|0
1638358940000|2021-12-01 11:42:20|69.55|67.35|69.64|67.44|69.64|67.44|69.55|67.35|0
1638358950000|2021-12-01 11:42:30|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1638358960000|2021-12-01 11:42:40|69.64|67.44|69.64|67.44|69.64|67.44|69.64|67.44|0
1638358970000|2021-12-01 11:42:50|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1638358980000|2021-12-01 11:43:00|69.64|67.44|69.63|67.43|69.64|67.44|69.63|67.43|0
1638358990000|2021-12-01 11:43:10|69.68|67.48|69.68|67.48|69.68|67.48|69.68|67.48|0
1638359000000|2021-12-01 11:43:20|69.72|67.52|69.74|67.54|69.74|67.54|69.72|67.52|0
1638359010000|2021-12-01 11:43:30|69.72|67.52|69.8|67.6|69.8|67.6|69.72|67.52|0
1638359020000|2021-12-01 11:43:40|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1638359040000|2021-12-01 11:44:00|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1638359060000|2021-12-01 11:44:20|69.72|67.52|69.68|67.48|69.72|67.52|69.68|67.48|0
1638359070000|2021-12-01 11:44:30|69.63|67.43|69.59|67.39|69.63|67.43|69.59|67.39|0
1638359080000|2021-12-01 11:44:40|69.61|67.41|69.63|67.43|69.63|67.43|69.61|67.41|0
1638359090000|2021-12-01 11:44:50|69.59|67.39|69.55|67.35|69.59|67.39|69.55|67.35|0
1638359100000|2021-12-01 11:45:00|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1638359110000|2021-12-01 11:45:10|69.67|67.47|69.67|67.47|69.67|67.47|69.67|67.47|0
1638359120000|2021-12-01 11:45:20|69.63|67.43|69.67|67.47|69.67|67.47|69.63|67.43|0
1638359130000|2021-12-01 11:45:30|69.63|67.43|69.63|67.43|69.63|67.43|69.59|67.39|0
1638359140000|2021-12-01 11:45:40|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1638359160000|2021-12-01 11:46:00|69.63|67.43|69.63|67.43|69.63|67.43|69.63|67.43|0
1638359170000|2021-12-01 11:46:10|69.65|67.45|69.63|67.43|69.67|67.47|69.63|67.43|0
1638359180000|2021-12-01 11:46:20|69.65|67.45|69.63|67.43|69.65|67.45|69.63|67.43|0
1638359190000|2021-12-01 11:46:30|69.59|67.39|69.63|67.43|69.63|67.43|69.59|67.39|0
1638359200000|2021-12-01 11:46:40|69.67|67.47|69.63|67.43|69.67|67.47|69.63|67.43|0
1638359230000|2021-12-01 11:47:10|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1638359240000|2021-12-01 11:47:20|69.63|67.43|69.59|67.39|69.63|67.43|69.59|67.39|0
1638359250000|2021-12-01 11:47:30|69.63|67.43|69.59|67.39|69.63|67.43|69.59|67.39|0
1638359270000|2021-12-01 11:47:50|69.55|67.35|69.55|67.35|69.55|67.35|69.55|67.35|0
1638359280000|2021-12-01 11:48:00|69.59|67.39|69.59|67.39|69.59|67.39|69.59|67.39|0
1638359290000|2021-12-01 11:48:10|69.55|67.35|69.55|67.35|69.55|67.35|69.55|67.35|0
1638359300000|2021-12-01 11:48:20|69.53|67.33|69.47|67.27|69.53|67.33|69.47|67.27|0
1638359320000|2021-12-01 11:48:40|69.43|67.23|69.47|67.27|69.47|67.27|69.43|67.23|0
1638359330000|2021-12-01 11:48:50|69.45|67.25|69.43|67.23|69.45|67.25|69.43|67.23|0
1638359340000|2021-12-01 11:49:00|69.34|67.14|69.22|67.02|69.34|67.14|69.22|67.02|0
1638359350000|2021-12-01 11:49:10|69.3|67.1|69.22|67.02|69.3|67.1|69.22|67.02|0
1638359360000|2021-12-01 11:49:20|69.26|67.06|69.22|67.02|69.26|67.06|69.22|67.02|0
1638359370000|2021-12-01 11:49:30|69.26|67.06|69.26|67.06|69.26|67.06|69.26|67.06|0
1638359380000|2021-12-01 11:49:40|69.3|67.1|69.3|67.1|69.3|67.1|69.3|67.1|0
1638359390000|2021-12-01 11:49:50|69.26|67.06|69.26|67.06|69.26|67.06|69.26|67.06|0
1638359400000|2021-12-01 11:50:00|69.3|67.1|69.3|67.1|69.3|67.1|69.3|67.1|0
1638359410000|2021-12-01 11:50:10|69.26|67.06|69.26|67.06|69.26|67.06|69.26|67.06|0
1638359430000|2021-12-01 11:50:30|69.3|67.1|69.3|67.1|69.3|67.1|69.3|67.1|0
1638359440000|2021-12-01 11:50:40|69.34|67.14|69.3|67.1|69.34|67.14|69.3|67.1|0
1638359450000|2021-12-01 11:50:50|69.26|67.06|69.18|66.98|69.26|67.06|69.18|66.98|0
1638359460000|2021-12-01 11:51:00|69.14|66.94|69.14|66.94|69.14|66.94|69.14|66.94|0
1638359470000|2021-12-01 11:51:10|69.1|66.9|69.1|66.9|69.1|66.9|69.1|66.9|0
1638359480000|2021-12-01 11:51:20|69.14|66.94|69.18|66.98|69.18|66.98|69.14|66.94|0
1638359490000|2021-12-01 11:51:30|69.14|66.94|69.1|66.9|69.14|66.94|69.1|66.9|0
1638359500000|2021-12-01 11:51:40|69.14|66.94|69.1|66.9|69.14|66.94|69.1|66.9|0
1638359510000|2021-12-01 11:51:50|69.06|66.86|68.98|66.78|69.06|66.86|68.98|66.78|0
1638359520000|2021-12-01 11:52:00|68.93|66.73|68.97|66.77|68.97|66.77|68.93|66.73|0
1638359530000|2021-12-01 11:52:10|69.02|66.82|69.06|66.86|69.06|66.86|69.02|66.82|0
1638359540000|2021-12-01 11:52:20|69.1|66.9|69.04|66.84|69.1|66.9|69.04|66.84|0
1638359550000|2021-12-01 11:52:30|69.06|66.86|69.02|66.82|69.06|66.86|68.97|66.77|0
1638359560000|2021-12-01 11:52:40|69|66.8|69.06|66.86|69.06|66.86|69|66.8|0
1638359570000|2021-12-01 11:52:50|69.02|66.82|68.97|66.77|69.02|66.82|68.97|66.77|0
1638359580000|2021-12-01 11:53:00|69.02|66.82|68.93|66.73|69.02|66.82|68.93|66.73|0
1638359600000|2021-12-01 11:53:20|68.97|66.77|68.97|66.77|68.97|66.77|68.95|66.75|0
1638359610000|2021-12-01 11:53:30|68.93|66.73|68.95|66.75|68.95|66.75|68.93|66.73|0
1638359620000|2021-12-01 11:53:40|68.97|66.77|68.97|66.77|68.97|66.77|68.97|66.77|0
1638359630000|2021-12-01 11:53:50|69|66.8|68.97|66.77|69|66.8|68.97|66.77|0
1638359640000|2021-12-01 11:54:00|68.89|66.69|68.85|66.65|68.89|66.69|68.85|66.65|0
1638359650000|2021-12-01 11:54:10|68.81|66.61|68.81|66.61|68.81|66.61|68.81|66.61|0
1638359660000|2021-12-01 11:54:20|68.85|66.65|68.81|66.61|68.87|66.67|68.81|66.61|0
1638359670000|2021-12-01 11:54:30|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1638359680000|2021-12-01 11:54:40|68.73|66.53|68.73|66.53|68.77|66.57|68.73|66.53|0
1638359690000|2021-12-01 11:54:50|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1638359710000|2021-12-01 11:55:10|68.85|66.65|68.81|66.61|68.85|66.65|68.81|66.61|0
1638359720000|2021-12-01 11:55:20|68.77|66.57|68.81|66.61|68.81|66.61|68.77|66.57|0
1638359730000|2021-12-01 11:55:30|68.85|66.65|68.81|66.61|68.85|66.65|68.81|66.61|0
1638359750000|2021-12-01 11:55:50|68.85|66.65|68.85|66.65|68.85|66.65|68.85|66.65|0
1638359760000|2021-12-01 11:56:00|68.81|66.61|68.81|66.61|68.81|66.61|68.81|66.61|0
1638359770000|2021-12-01 11:56:10|68.73|66.53|68.73|66.53|68.73|66.53|68.73|66.53|0
1638359780000|2021-12-01 11:56:20|68.69|66.49|68.65|66.45|68.69|66.49|68.65|66.45|0
1638359790000|2021-12-01 11:56:30|68.69|66.49|68.69|66.49|68.69|66.49|68.69|66.49|0
1638359800000|2021-12-01 11:56:40|68.73|66.53|68.73|66.53|68.73|66.53|68.73|66.53|0
1638359820000|2021-12-01 11:57:00|68.77|66.57|68.73|66.53|68.77|66.57|68.73|66.53|0
1638359830000|2021-12-01 11:57:10|68.69|66.49|68.73|66.53|68.73|66.53|68.69|66.49|0
1638359840000|2021-12-01 11:57:20|68.77|66.57|68.81|66.61|68.81|66.61|68.77|66.57|0
1638359850000|2021-12-01 11:57:30|68.77|66.57|68.73|66.53|68.77|66.57|68.73|66.53|0
1638359860000|2021-12-01 11:57:40|68.69|66.49|68.73|66.53|68.73|66.53|68.69|66.49|0
1638359870000|2021-12-01 11:57:50|68.69|66.49|68.69|66.49|68.69|66.49|68.69|66.49|0
1638359880000|2021-12-01 11:58:00|68.73|66.53|68.73|66.53|68.73|66.53|68.73|66.53|0
1638359890000|2021-12-01 11:58:10|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1638359900000|2021-12-01 11:58:20|68.75|66.55|68.73|66.53|68.75|66.55|68.73|66.53|0
1638359910000|2021-12-01 11:58:30|68.77|66.57|68.69|66.49|68.77|66.57|68.69|66.49|0
1638359920000|2021-12-01 11:58:40|68.73|66.53|68.71|66.51|68.73|66.53|68.69|66.49|0
1638359930000|2021-12-01 11:58:50|68.73|66.53|68.73|66.53|68.73|66.53|68.71|66.51|0
1638359940000|2021-12-01 11:59:00|68.77|66.57|68.73|66.53|68.77|66.57|68.73|66.53|0
1638359950000|2021-12-01 11:59:10|68.69|66.49|68.69|66.49|68.69|66.49|68.69|66.49|0
1638359970000|2021-12-01 11:59:30|68.73|66.53|68.73|66.53|68.73|66.53|68.69|66.49|0
1638359980000|2021-12-01 11:59:40|68.71|66.51|68.69|66.49|68.71|66.51|68.69|66.49|0
1638359990000|2021-12-01 11:59:50|68.73|66.53|68.73|66.53|68.73|66.53|68.73|66.53|0
1638360000000|2021-12-01 12:00:00|68.77|66.57|68.69|66.49|68.81|66.61|68.69|66.49|0
1638360010000|2021-12-01 12:00:10|68.73|66.53|68.77|66.57|68.77|66.57|68.73|66.53|0
1638360020000|2021-12-01 12:00:20|68.73|66.53|68.77|66.57|68.77|66.57|68.73|66.53|0
1638360030000|2021-12-01 12:00:30|68.73|66.53|68.64|66.44|68.73|66.53|68.6|66.4|0
1638360040000|2021-12-01 12:00:40|68.69|66.49|68.73|66.53|68.73|66.53|68.69|66.49|0
1638360050000|2021-12-01 12:00:50|68.69|66.49|68.64|66.44|68.69|66.49|68.64|66.44|0
1638360060000|2021-12-01 12:01:00|68.68|66.48|68.64|66.44|68.68|66.48|68.64|66.44|0
1638360070000|2021-12-01 12:01:10|68.68|66.48|68.73|66.53|68.73|66.53|68.68|66.48|0
1638360080000|2021-12-01 12:01:20|68.77|66.57|68.77|66.57|68.77|66.57|68.73|66.53|0
1638360090000|2021-12-01 12:01:30|68.75|66.55|68.77|66.57|68.77|66.57|68.75|66.55|0
1638360100000|2021-12-01 12:01:40|68.75|66.55|68.81|66.61|68.81|66.61|68.75|66.55|0
1638360110000|2021-12-01 12:01:50|68.77|66.57|68.81|66.61|68.81|66.61|68.77|66.57|0
1638360120000|2021-12-01 12:02:00|68.77|66.57|68.77|66.57|68.85|66.65|68.77|66.57|0
1638360130000|2021-12-01 12:02:10|68.72|66.52|68.75|66.55|68.77|66.57|68.72|66.52|0
1638360140000|2021-12-01 12:02:20|68.64|66.44|68.6|66.4|68.64|66.44|68.56|66.36|0
1638360150000|2021-12-01 12:02:30|68.64|66.44|68.68|66.48|68.68|66.48|68.64|66.44|0
1638360160000|2021-12-01 12:02:40|68.72|66.52|68.77|66.57|68.77|66.57|68.72|66.52|0
1638360170000|2021-12-01 12:02:50|68.81|66.61|68.81|66.61|68.83|66.63|68.81|66.61|0
1638360180000|2021-12-01 12:03:00|68.72|66.52|68.68|66.48|68.72|66.52|68.68|66.48|0
1638360190000|2021-12-01 12:03:10|68.72|66.52|68.81|66.61|68.83|66.63|68.68|66.48|0
1638360210000|2021-12-01 12:03:30|68.76|66.56|68.76|66.56|68.76|66.56|68.76|66.56|0
1638360220000|2021-12-01 12:03:40|68.72|66.52|68.72|66.52|68.75|66.55|68.72|66.52|0
1638360230000|2021-12-01 12:03:50|68.76|66.56|68.81|66.61|68.81|66.61|68.76|66.56|0
1638360240000|2021-12-01 12:04:00|68.83|66.63|68.83|66.63|68.83|66.63|68.83|66.63|0
1638360250000|2021-12-01 12:04:10|68.85|66.65|68.93|66.73|68.93|66.73|68.85|66.65|0
1638360270000|2021-12-01 12:04:30|68.97|66.77|68.93|66.73|68.97|66.77|68.93|66.73|0
1638360280000|2021-12-01 12:04:40|68.97|66.77|68.95|66.75|68.97|66.77|68.95|66.75|0
1638360290000|2021-12-01 12:04:50|68.97|66.77|69.01|66.81|69.01|66.81|68.97|66.77|0
1638360300000|2021-12-01 12:05:00|69.05|66.85|69.05|66.85|69.05|66.85|69.05|66.85|0
1638360310000|2021-12-01 12:05:10|69.01|66.81|69.05|66.85|69.05|66.85|69.01|66.81|0
1638360320000|2021-12-01 12:05:20|69.09|66.89|69.09|66.89|69.09|66.89|69.09|66.89|0
1638360330000|2021-12-01 12:05:30|69.05|66.85|68.99|66.79|69.05|66.85|68.99|66.79|0
1638360340000|2021-12-01 12:05:40|68.97|66.77|68.97|66.77|68.97|66.77|68.97|66.77|0
1638360360000|2021-12-01 12:06:00|69.01|66.81|69.09|66.89|69.09|66.89|69.01|66.81|0
1638360380000|2021-12-01 12:06:20|69.05|66.85|69.11|66.91|69.11|66.91|69.05|66.85|0
1638360390000|2021-12-01 12:06:30|69.13|66.93|69.09|66.89|69.13|66.93|69.09|66.89|0
1638360400000|2021-12-01 12:06:40|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1638360410000|2021-12-01 12:06:50|69.21|67.01|69.19|66.99|69.21|67.01|69.19|66.99|0
1638360420000|2021-12-01 12:07:00|69.21|67.01|69.25|67.05|69.25|67.05|69.19|66.99|0
1638360430000|2021-12-01 12:07:10|69.21|67.01|69.17|66.97|69.21|67.01|69.17|66.97|0
1638360440000|2021-12-01 12:07:20|69.21|67.01|69.25|67.05|69.25|67.05|69.21|67.01|0
1638360450000|2021-12-01 12:07:30|69.17|66.97|69.21|67.01|69.21|67.01|69.17|66.97|0
1638360460000|2021-12-01 12:07:40|69.17|66.97|69.13|66.93|69.17|66.97|69.13|66.93|0
1638360490000|2021-12-01 12:08:10|69.17|66.97|69.13|66.93|69.17|66.97|69.13|66.93|0
1638360510000|2021-12-01 12:08:30|69.09|66.89|69.11|66.91|69.11|66.91|69.09|66.89|0
1638360520000|2021-12-01 12:08:40|69.09|66.89|69.17|66.97|69.17|66.97|69.09|66.89|0
1638360530000|2021-12-01 12:08:50|69.21|67.01|69.17|66.97|69.21|67.01|69.17|66.97|0
1638360540000|2021-12-01 12:09:00|69.19|66.99|69.11|66.91|69.19|66.99|69.09|66.89|0
1638360550000|2021-12-01 12:09:10|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1638360560000|2021-12-01 12:09:20|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1638360570000|2021-12-01 12:09:30|69.21|67.01|69.23|67.03|69.23|67.03|69.21|67.01|0
1638360580000|2021-12-01 12:09:40|69.17|66.97|69.19|66.99|69.19|66.99|69.17|66.97|0
1638360590000|2021-12-01 12:09:50|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1638360600000|2021-12-01 12:10:00|69.17|66.97|69.21|67.01|69.21|67.01|69.17|66.97|0
1638360610000|2021-12-01 12:10:10|69.25|67.05|69.25|67.05|69.25|67.05|69.25|67.05|0
1638360620000|2021-12-01 12:10:20|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1638360630000|2021-12-01 12:10:30|69.25|67.05|69.21|67.01|69.25|67.05|69.21|67.01|0
1638360640000|2021-12-01 12:10:40|69.25|67.05|69.21|67.01|69.25|67.05|69.21|67.01|0
1638360650000|2021-12-01 12:10:50|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1638360660000|2021-12-01 12:11:00|69.13|66.93|69.13|66.93|69.17|66.97|69.13|66.93|0
1638360670000|2021-12-01 12:11:10|69.15|66.95|69.15|66.95|69.15|66.95|69.13|66.93|0
1638360680000|2021-12-01 12:11:20|69.13|66.93|69.13|66.93|69.15|66.95|69.13|66.93|0
1638360690000|2021-12-01 12:11:30|69.21|67.01|69.17|66.97|69.21|67.01|69.17|66.97|0
1638360700000|2021-12-01 12:11:40|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1638360710000|2021-12-01 12:11:50|69.17|66.97|69.17|66.97|69.17|66.97|69.17|66.97|0
1638360730000|2021-12-01 12:12:10|69.13|66.93|69.13|66.93|69.13|66.93|69.13|66.93|0
1638360750000|2021-12-01 12:12:30|69.04|66.84|69.13|66.93|69.13|66.93|69.04|66.84|0
1638360760000|2021-12-01 12:12:40|69.09|66.89|69|66.8|69.09|66.89|69|66.8|0
1638360780000|2021-12-01 12:13:00|69.02|66.82|69.02|66.82|69.02|66.82|69.02|66.82|0
1638360790000|2021-12-01 12:13:10|68.96|66.76|68.96|66.76|68.96|66.76|68.96|66.76|0
1638360800000|2021-12-01 12:13:20|69|66.8|68.96|66.76|69.04|66.84|68.96|66.76|0
1638360810000|2021-12-01 12:13:30|69|66.8|69.08|66.88|69.08|66.88|69|66.8|0
1638360820000|2021-12-01 12:13:40|69.13|66.93|69.08|66.88|69.13|66.93|69.08|66.88|0
1638360830000|2021-12-01 12:13:50|69.13|66.93|69.04|66.84|69.13|66.93|69.04|66.84|0
1638360840000|2021-12-01 12:14:00|69|66.8|69.06|66.86|69.08|66.88|69|66.8|0
1638360850000|2021-12-01 12:14:10|69.04|66.84|69.04|66.84|69.08|66.88|69.04|66.84|0
1638360860000|2021-12-01 12:14:20|69|66.8|69|66.8|69|66.8|69|66.8|0
1638360880000|2021-12-01 12:14:40|69.04|66.84|69|66.8|69.04|66.84|69|66.8|0
1638360890000|2021-12-01 12:14:50|68.96|66.76|68.96|66.76|68.96|66.76|68.96|66.76|0
1638360900000|2021-12-01 12:15:00|69|66.8|69|66.8|69.04|66.84|69|66.8|0
1638360910000|2021-12-01 12:15:10|69.04|66.84|69.04|66.84|69.04|66.84|69.04|66.84|0
1638360920000|2021-12-01 12:15:20|69.08|66.88|69.1|66.9|69.12|66.92|69.08|66.88|0
1638360930000|2021-12-01 12:15:30|69.12|66.92|69.08|66.88|69.12|66.92|69.08|66.88|0
1638360950000|2021-12-01 12:15:50|69.12|66.92|69.12|66.92|69.12|66.92|69.12|66.92|0
1638360960000|2021-12-01 12:16:00|69.16|66.96|69.19|66.99|69.21|67.01|69.16|66.96|0
1638360970000|2021-12-01 12:16:10|69.21|67.01|69.16|66.96|69.21|67.01|69.16|66.96|0
1638360980000|2021-12-01 12:16:20|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1638360990000|2021-12-01 12:16:30|69.16|66.96|69.16|66.96|69.16|66.96|69.15|66.95|0
1638361000000|2021-12-01 12:16:40|69.14|66.94|69.16|66.96|69.16|66.96|69.12|66.92|0
1638361010000|2021-12-01 12:16:50|69.19|66.99|69.25|67.05|69.25|67.05|69.19|66.99|0
1638361020000|2021-12-01 12:17:00|69|66.8|68.84|66.64|69|66.8|68.84|66.64|0
1638361030000|2021-12-01 12:17:10|68.72|66.52|68.72|66.52|68.76|66.56|68.72|66.52|0
1638361040000|2021-12-01 12:17:20|68.63|66.43|68.51|66.31|68.63|66.43|68.51|66.31|0
1638361050000|2021-12-01 12:17:30|68.47|66.27|68.39|66.19|68.47|66.27|68.35|66.15|0
1638361060000|2021-12-01 12:17:40|68.47|66.27|68.43|66.23|68.55|66.35|68.43|66.23|0
1638361070000|2021-12-01 12:17:50|68.47|66.27|68.47|66.27|68.47|66.27|68.43|66.23|0
1638361080000|2021-12-01 12:18:00|68.41|66.21|68.59|66.39|68.68|66.48|68.41|66.21|0
1638361090000|2021-12-01 12:18:10|68.55|66.35|68.47|66.27|68.55|66.35|68.47|66.27|0
1638361100000|2021-12-01 12:18:20|68.45|66.25|68.59|66.39|68.59|66.39|68.43|66.23|0
1638361110000|2021-12-01 12:18:30|68.61|66.41|68.55|66.35|68.61|66.41|68.47|66.27|0
1638361120000|2021-12-01 12:18:40|68.51|66.31|68.51|66.31|68.51|66.31|68.49|66.29|0
1638361130000|2021-12-01 12:18:50|68.55|66.35|68.63|66.43|68.63|66.43|68.55|66.35|0
1638361140000|2021-12-01 12:19:00|68.67|66.47|68.8|66.6|68.8|66.6|68.67|66.47|0
1638361150000|2021-12-01 12:19:10|68.76|66.56|68.8|66.6|68.92|66.72|68.76|66.56|0
1638361160000|2021-12-01 12:19:20|68.84|66.64|68.84|66.64|68.84|66.64|68.84|66.64|0
1638361170000|2021-12-01 12:19:30|68.76|66.56|68.76|66.56|68.8|66.6|68.71|66.51|0
1638361180000|2021-12-01 12:19:40|68.8|66.6|68.63|66.43|68.8|66.6|68.63|66.43|0
1638361190000|2021-12-01 12:19:50|68.67|66.47|68.71|66.51|68.71|66.51|68.67|66.47|0
1638361200000|2021-12-01 12:20:00|68.74|66.54|68.65|66.45|68.74|66.54|68.63|66.43|0
1638361210000|2021-12-01 12:20:10|68.63|66.43|68.53|66.33|68.63|66.43|68.53|66.33|0
1638361220000|2021-12-01 12:20:20|68.51|66.31|68.51|66.31|68.55|66.35|68.51|66.31|0
1638361230000|2021-12-01 12:20:30|68.47|66.27|68.47|66.27|68.51|66.31|68.47|66.27|0
1638361240000|2021-12-01 12:20:40|68.51|66.31|68.47|66.27|68.51|66.31|68.47|66.27|0
1638361250000|2021-12-01 12:20:50|68.49|66.29|68.47|66.27|68.49|66.29|68.43|66.23|0
1638361260000|2021-12-01 12:21:00|68.51|66.31|68.31|66.11|68.51|66.31|68.31|66.11|0
1638361270000|2021-12-01 12:21:10|68.23|66.03|68.19|65.99|68.23|66.03|68.19|65.99|0
1638361280000|2021-12-01 12:21:20|68.23|66.03|68.27|66.07|68.27|66.07|68.23|66.03|0
1638361290000|2021-12-01 12:21:30|68.31|66.11|68.23|66.03|68.31|66.11|68.23|66.03|0
1638361300000|2021-12-01 12:21:40|68.19|65.99|68.19|65.99|68.19|65.99|68.19|65.99|0
1638361310000|2021-12-01 12:21:50|68.15|65.95|68.15|65.95|68.19|65.99|68.15|65.95|0
1638361320000|2021-12-01 12:22:00|68.19|65.99|68.15|65.95|68.19|65.99|68.15|65.95|0
1638361330000|2021-12-01 12:22:10|68.11|65.91|68.15|65.95|68.15|65.95|68.11|65.91|0
1638361340000|2021-12-01 12:22:20|68.07|65.87|68.11|65.91|68.11|65.91|68.07|65.87|0
1638361350000|2021-12-01 12:22:30|68.03|65.83|68.03|65.83|68.03|65.83|67.99|65.79|0
1638361360000|2021-12-01 12:22:40|68.11|65.91|68.11|65.91|68.11|65.91|68.07|65.87|0
1638361370000|2021-12-01 12:22:50|68.07|65.87|67.62|65.42|68.07|65.87|67.45|65.25|0
1638361380000|2021-12-01 12:23:00|67.66|65.46|67.66|65.46|67.7|65.5|67.66|65.46|0
1638361390000|2021-12-01 12:23:10|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1638361400000|2021-12-01 12:23:20|67.66|65.46|67.61|65.41|67.66|65.46|67.61|65.41|0
1638361410000|2021-12-01 12:23:30|67.65|65.45|67.61|65.41|67.68|65.48|67.61|65.41|0
1638361420000|2021-12-01 12:23:40|67.65|65.45|67.7|65.5|67.7|65.5|67.65|65.45|0
1638361430000|2021-12-01 12:23:50|67.65|65.45|67.65|65.45|67.68|65.48|67.65|65.45|0
1638361440000|2021-12-01 12:24:00|67.61|65.41|67.65|65.45|67.65|65.45|67.61|65.41|0
1638361450000|2021-12-01 12:24:10|67.61|65.41|67.61|65.41|67.61|65.41|67.61|65.41|0
1638361470000|2021-12-01 12:24:30|67.65|65.45|67.64|65.44|67.65|65.45|67.61|65.41|0
1638361480000|2021-12-01 12:24:40|67.61|65.41|67.65|65.45|67.65|65.45|67.61|65.41|0
1638361490000|2021-12-01 12:24:50|67.69|65.49|67.69|65.49|67.69|65.49|67.65|65.45|0
1638361500000|2021-12-01 12:25:00|67.72|65.52|67.82|65.62|67.86|65.66|67.72|65.52|0
1638361510000|2021-12-01 12:25:10|69.25|67.05|69.25|67.05|69.25|67.05|69.25|67.05|0
1638361520000|2021-12-01 12:25:20|69.29|67.09|69.37|67.17|69.37|67.17|69.29|67.09|0
1638361530000|2021-12-01 12:25:30|67.53|65.33|67.45|65.25|67.53|65.33|67.45|65.25|0
1638361540000|2021-12-01 12:25:40|67.37|65.17|68.06|65.86|68.06|65.86|67.37|65.17|0
1638361550000|2021-12-01 12:25:50|68.1|65.9|68.1|65.9|68.1|65.9|68.06|65.86|0
1638361560000|2021-12-01 12:26:00|68.08|65.88|68.02|65.82|68.08|65.88|68.02|65.82|0
1638361570000|2021-12-01 12:26:10|67.98|65.78|67.98|65.78|67.98|65.78|67.98|65.78|0
1638361580000|2021-12-01 12:26:20|67.94|65.74|67.94|65.74|67.94|65.74|67.94|65.74|0
1638361590000|2021-12-01 12:26:30|67.9|65.7|67.94|65.74|67.94|65.74|67.9|65.7|0
1638361600000|2021-12-01 12:26:40|67.98|65.78|67.98|65.78|67.98|65.78|67.98|65.78|0
1638361610000|2021-12-01 12:26:50|68.02|65.82|67.98|65.78|68.02|65.82|67.98|65.78|0
1638361620000|2021-12-01 12:27:00|67.94|65.74|67.98|65.78|67.98|65.78|67.94|65.74|0
1638361630000|2021-12-01 12:27:10|67.94|65.74|67.94|65.74|67.94|65.74|67.9|65.7|0
1638361640000|2021-12-01 12:27:20|67.9|65.7|67.86|65.66|67.9|65.7|67.86|65.66|0
1638361650000|2021-12-01 12:27:30|67.82|65.62|67.86|65.66|67.86|65.66|67.82|65.62|0
1638361660000|2021-12-01 12:27:40|67.82|65.62|67.9|65.7|67.9|65.7|67.82|65.62|0
1638361670000|2021-12-01 12:27:50|67.88|65.68|67.86|65.66|67.88|65.68|67.86|65.66|0
1638361680000|2021-12-01 12:28:00|67.9|65.7|67.9|65.7|67.9|65.7|67.9|65.7|0
1638361690000|2021-12-01 12:28:10|67.82|65.62|67.78|65.58|67.82|65.62|67.78|65.58|0
1638361700000|2021-12-01 12:28:20|67.82|65.62|67.9|65.7|67.9|65.7|67.82|65.62|0
1638361710000|2021-12-01 12:28:30|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1638361720000|2021-12-01 12:28:40|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1638361730000|2021-12-01 12:28:50|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1638361740000|2021-12-01 12:29:00|67.82|65.62|67.78|65.58|67.82|65.62|67.78|65.58|0
1638361750000|2021-12-01 12:29:10|67.8|65.6|67.8|65.6|67.8|65.6|67.8|65.6|0
1638361760000|2021-12-01 12:29:20|67.78|65.58|67.8|65.6|67.8|65.6|67.78|65.58|0
1638361770000|2021-12-01 12:29:30|67.82|65.62|67.94|65.74|67.94|65.74|67.82|65.62|0
1638361780000|2021-12-01 12:29:40|67.9|65.7|67.9|65.7|67.9|65.7|67.9|65.7|0
1638361790000|2021-12-01 12:29:50|67.94|65.74|67.94|65.74|67.98|65.78|67.94|65.74|0
1638361800000|2021-12-01 12:30:00|68.02|65.82|67.94|65.74|68.02|65.82|67.94|65.74|0
1638361810000|2021-12-01 12:30:10|67.9|65.7|67.9|65.7|67.9|65.7|67.9|65.7|0
1638361820000|2021-12-01 12:30:20|67.86|65.66|67.86|65.66|67.86|65.66|67.82|65.62|0
1638361830000|2021-12-01 12:30:30|67.82|65.62|67.9|65.7|67.9|65.7|67.82|65.62|0
1638361840000|2021-12-01 12:30:40|67.94|65.74|67.9|65.7|67.94|65.74|67.9|65.7|0
1638361860000|2021-12-01 12:31:00|67.86|65.66|67.9|65.7|67.9|65.7|67.82|65.62|0
1638361870000|2021-12-01 12:31:10|68.02|65.82|67.98|65.78|68.02|65.82|67.98|65.78|0
1638361880000|2021-12-01 12:31:20|68.02|65.82|68.06|65.86|68.06|65.86|67.98|65.78|0
1638361890000|2021-12-01 12:31:30|68.02|65.82|68.02|65.82|68.06|65.86|68.02|65.82|0
1638361900000|2021-12-01 12:31:40|68.06|65.86|68.06|65.86|68.06|65.86|68.06|65.86|0
1638361910000|2021-12-01 12:31:50|68.02|65.82|67.9|65.7|68.02|65.82|67.9|65.7|0
1638361920000|2021-12-01 12:32:00|67.94|65.74|67.98|65.78|67.98|65.78|67.94|65.74|0
1638361940000|2021-12-01 12:32:20|67.96|65.76|67.96|65.76|67.96|65.76|67.96|65.76|0
1638361950000|2021-12-01 12:32:30|67.98|65.78|68.14|65.94|68.14|65.94|67.98|65.78|0
1638361960000|2021-12-01 12:32:40|68.1|65.9|68.1|65.9|68.1|65.9|68.1|65.9|0
1638361970000|2021-12-01 12:32:50|68.14|65.94|68.1|65.9|68.14|65.94|68.1|65.9|0
1638361980000|2021-12-01 12:33:00|68.14|65.94|68.06|65.86|68.14|65.94|68.06|65.86|0
1638361990000|2021-12-01 12:33:10|68.1|65.9|68.1|65.9|68.1|65.9|68.1|65.9|0
1638362000000|2021-12-01 12:33:20|68.14|65.94|68.18|65.98|68.18|65.98|68.14|65.94|0
1638362010000|2021-12-01 12:33:30|68.22|66.02|68.18|65.98|68.22|66.02|68.18|65.98|0
1638362020000|2021-12-01 12:33:40|68.14|65.94|68.06|65.86|68.14|65.94|68.06|65.86|0
1638362030000|2021-12-01 12:33:50|68.02|65.82|68.06|65.86|68.06|65.86|68.02|65.82|0
1638362040000|2021-12-01 12:34:00|68.02|65.82|67.94|65.74|68.02|65.82|67.94|65.74|0
1638362050000|2021-12-01 12:34:10|67.9|65.7|67.9|65.7|67.94|65.74|67.9|65.7|0
1638362060000|2021-12-01 12:34:20|67.94|65.74|68.18|65.98|68.18|65.98|67.94|65.74|0
1638362070000|2021-12-01 12:34:30|68.22|66.02|68.32|66.12|68.34|66.14|68.22|66.02|0
1638362080000|2021-12-01 12:34:40|68.34|66.14|68.34|66.14|68.38|66.18|68.3|66.1|0
1638362090000|2021-12-01 12:34:50|68.3|66.1|68.34|66.14|68.34|66.14|68.3|66.1|0
1638362100000|2021-12-01 12:35:00|68.3|66.1|68.14|65.94|68.3|66.1|68.14|65.94|0
1638362110000|2021-12-01 12:35:10|68.22|66.02|68.3|66.1|68.3|66.1|68.22|66.02|0
1638362130000|2021-12-01 12:35:30|68.34|66.14|68.34|66.14|68.34|66.14|68.34|66.14|0
1638362140000|2021-12-01 12:35:40|68.3|66.1|68.34|66.14|68.34|66.14|68.3|66.1|0
1638362150000|2021-12-01 12:35:50|68.38|66.18|68.42|66.22|68.42|66.22|68.3|66.1|0
1638362160000|2021-12-01 12:36:00|68.38|66.18|68.38|66.18|68.38|66.18|68.34|66.14|0
1638362170000|2021-12-01 12:36:10|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1638362180000|2021-12-01 12:36:20|68.38|66.18|68.38|66.18|68.38|66.18|68.38|66.18|0
1638362190000|2021-12-01 12:36:30|68.34|66.14|68.3|66.1|68.34|66.14|68.3|66.1|0
1638362200000|2021-12-01 12:36:40|68.34|66.14|68.38|66.18|68.38|66.18|68.34|66.14|0
1638362210000|2021-12-01 12:36:50|68.3|66.1|68.3|66.1|68.34|66.14|68.3|66.1|0
1638362220000|2021-12-01 12:37:00|68.18|65.98|68.14|65.94|68.18|65.98|68.08|65.88|0
1638362230000|2021-12-01 12:37:10|68.18|65.98|68.14|65.94|68.18|65.98|68.14|65.94|0
1638362240000|2021-12-01 12:37:20|68.1|65.9|68.08|65.88|68.1|65.9|68.06|65.86|0
1638362250000|2021-12-01 12:37:30|68.06|65.86|68.18|65.98|68.18|65.98|68.06|65.86|0
1638362260000|2021-12-01 12:37:40|68.14|65.94|68.16|65.96|68.18|65.98|68.14|65.94|0
1638362270000|2021-12-01 12:37:50|68.1|65.9|68.1|65.9|68.1|65.9|68.1|65.9|0
1638362280000|2021-12-01 12:38:00|68.14|65.94|68.14|65.94|68.14|65.94|68.14|65.94|0
1638362290000|2021-12-01 12:38:10|68.12|65.92|68.1|65.9|68.14|65.94|68.1|65.9|0
1638362300000|2021-12-01 12:38:20|68.14|65.94|68.22|66.02|68.26|66.06|68.14|65.94|0
1638362310000|2021-12-01 12:38:30|68.26|66.06|68.22|66.02|68.26|66.06|68.22|66.02|0
1638362320000|2021-12-01 12:38:40|68.24|66.04|68.22|66.02|68.26|66.06|68.22|66.02|0
1638362330000|2021-12-01 12:38:50|68.18|65.98|68.22|66.02|68.22|66.02|68.18|65.98|0
1638362340000|2021-12-01 12:39:00|68.18|65.98|68.3|66.1|68.3|66.1|68.18|65.98|0
1638362350000|2021-12-01 12:39:10|68.28|66.08|68.28|66.08|68.3|66.1|68.28|66.08|0
1638362360000|2021-12-01 12:39:20|68.26|66.06|68.24|66.04|68.26|66.06|68.22|66.02|0
1638362370000|2021-12-01 12:39:30|68.26|66.06|68.28|66.08|68.3|66.1|68.26|66.06|0
1638362380000|2021-12-01 12:39:40|68.26|66.06|68.26|66.06|68.26|66.06|68.26|66.06|0
1638362390000|2021-12-01 12:39:50|68.18|65.98|68.1|65.9|68.18|65.98|68.1|65.9|0
1638362400000|2021-12-01 12:40:00|68.14|65.94|68.14|65.94|68.14|65.94|68.14|65.94|0
1638362410000|2021-12-01 12:40:10|68.1|65.9|68.1|65.9|68.1|65.9|68.1|65.9|0
1638362420000|2021-12-01 12:40:20|68.14|65.94|68.1|65.9|68.14|65.94|68.1|65.9|0
1638362430000|2021-12-01 12:40:30|68.09|65.89|68.09|65.89|68.09|65.89|68.09|65.89|0
1638362440000|2021-12-01 12:40:40|68.18|65.98|68.26|66.06|68.26|66.06|68.14|65.94|0
1638362450000|2021-12-01 12:40:50|68.22|66.02|68.14|65.94|68.22|66.02|68.14|65.94|0
1638362460000|2021-12-01 12:41:00|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1638362470000|2021-12-01 12:41:10|68.14|65.94|68.13|65.93|68.14|65.94|68.13|65.93|0
1638362480000|2021-12-01 12:41:20|68.22|66.02|68.18|65.98|68.22|66.02|68.18|65.98|0
1638362490000|2021-12-01 12:41:30|68.13|65.93|68.13|65.93|68.13|65.93|68.13|65.93|0
1638362520000|2021-12-01 12:42:00|68.09|65.89|68.09|65.89|68.09|65.89|68.09|65.89|0
1638362530000|2021-12-01 12:42:10|68.05|65.85|68.01|65.81|68.05|65.85|68.01|65.81|0
1638362540000|2021-12-01 12:42:20|68.05|65.85|68.01|65.81|68.05|65.85|68.01|65.81|0
1638362560000|2021-12-01 12:42:40|68.03|65.83|68.05|65.85|68.05|65.85|68.03|65.83|0
1638362570000|2021-12-01 12:42:50|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1638362590000|2021-12-01 12:43:10|67.97|65.77|67.97|65.77|67.97|65.77|67.97|65.77|0
1638362600000|2021-12-01 12:43:20|67.99|65.79|67.99|65.79|67.99|65.79|67.99|65.79|0
1638362610000|2021-12-01 12:43:30|68.01|65.81|67.93|65.73|68.01|65.81|67.93|65.73|0
1638362620000|2021-12-01 12:43:40|67.97|65.77|67.97|65.77|67.97|65.77|67.97|65.77|0
1638362630000|2021-12-01 12:43:50|67.95|65.75|67.95|65.75|67.95|65.75|67.95|65.75|0
1638362640000|2021-12-01 12:44:00|67.97|65.77|68.01|65.81|68.01|65.81|67.97|65.77|0
1638362650000|2021-12-01 12:44:10|67.97|65.77|68.01|65.81|68.01|65.81|67.97|65.77|0
1638362670000|2021-12-01 12:44:30|67.99|65.79|68.01|65.81|68.01|65.81|67.97|65.77|0
1638362690000|2021-12-01 12:44:50|68.05|65.85|68.05|65.85|68.05|65.85|68.05|65.85|0
1638362700000|2021-12-01 12:45:00|68.09|65.89|68.01|65.81|68.09|65.89|67.97|65.77|0
1638362720000|2021-12-01 12:45:20|68.05|65.85|68.09|65.89|68.09|65.89|68.05|65.85|0
1638362730000|2021-12-01 12:45:30|68.13|65.93|68.13|65.93|68.13|65.93|68.13|65.93|0
1638362740000|2021-12-01 12:45:40|68.17|65.97|68.17|65.97|68.17|65.97|68.17|65.97|0
1638362750000|2021-12-01 12:45:50|68.13|65.93|68.13|65.93|68.13|65.93|68.13|65.93|0
1638362760000|2021-12-01 12:46:00|68.17|65.97|68.17|65.97|68.17|65.97|68.13|65.93|0
1638362770000|2021-12-01 12:46:10|68.21|66.01|68.17|65.97|68.21|66.01|68.17|65.97|0
1638362780000|2021-12-01 12:46:20|68.13|65.93|68.13|65.93|68.13|65.93|68.13|65.93|0
1638362820000|2021-12-01 12:47:00|68.17|65.97|68.17|65.97|68.17|65.97|68.17|65.97|0
1638362830000|2021-12-01 12:47:10|68.13|65.93|68.13|65.93|68.13|65.93|68.13|65.93|0
1638362850000|2021-12-01 12:47:30|68.17|65.97|68.29|66.09|68.29|66.09|68.17|65.97|0
1638362860000|2021-12-01 12:47:40|68.33|66.13|68.29|66.09|68.33|66.13|68.25|66.05|0
1638362890000|2021-12-01 12:48:10|68.21|66.01|68.25|66.05|68.27|66.07|68.21|66.01|0
1638362900000|2021-12-01 12:48:20|68.21|66.01|68.25|66.05|68.25|66.05|68.21|66.01|0
1638362910000|2021-12-01 12:48:30|68.21|66.01|68.13|65.93|68.21|66.01|68.13|65.93|0
1638362920000|2021-12-01 12:48:40|68.17|65.97|68.17|65.97|68.17|65.97|68.17|65.97|0
1638362930000|2021-12-01 12:48:50|68.21|66.01|68.17|65.97|68.21|66.01|68.17|65.97|0
1638362940000|2021-12-01 12:49:00|68.21|66.01|68.21|66.01|68.21|66.01|68.21|66.01|0
1638362950000|2021-12-01 12:49:10|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1638362960000|2021-12-01 12:49:20|68.21|66.01|68.21|66.01|68.21|66.01|68.21|66.01|0
1638362970000|2021-12-01 12:49:30|68.23|66.03|68.21|66.01|68.23|66.03|68.21|66.01|0
1638362990000|2021-12-01 12:49:50|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1638363000000|2021-12-01 12:50:00|68.21|66.01|68.23|66.03|68.25|66.05|68.21|66.01|0
1638363010000|2021-12-01 12:50:10|68.21|66.01|68.21|66.01|68.21|66.01|68.21|66.01|0
1638363020000|2021-12-01 12:50:20|68.17|65.97|68.17|65.97|68.17|65.97|68.17|65.97|0
1638363030000|2021-12-01 12:50:30|68.21|66.01|68.21|66.01|68.21|66.01|68.21|66.01|0
1638363040000|2021-12-01 12:50:40|68.17|65.97|68.13|65.93|68.17|65.97|68.13|65.93|0
1638363050000|2021-12-01 12:50:50|68.15|65.95|68.05|65.85|68.15|65.95|68.05|65.85|0
1638363060000|2021-12-01 12:51:00|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1638363070000|2021-12-01 12:51:10|67.97|65.77|67.97|65.77|67.97|65.77|67.97|65.77|0
1638363090000|2021-12-01 12:51:30|67.93|65.73|67.93|65.73|67.93|65.73|67.93|65.73|0
1638363110000|2021-12-01 12:51:50|67.91|65.71|67.85|65.65|67.91|65.71|67.85|65.65|0
1638363120000|2021-12-01 12:52:00|67.81|65.61|67.81|65.61|67.81|65.61|67.81|65.61|0
1638363130000|2021-12-01 12:52:10|67.85|65.65|67.85|65.65|67.85|65.65|67.85|65.65|0
1638363140000|2021-12-01 12:52:20|67.81|65.61|67.81|65.61|67.81|65.61|67.81|65.61|0
1638363160000|2021-12-01 12:52:40|67.85|65.65|67.93|65.73|67.97|65.77|67.85|65.65|0
1638363170000|2021-12-01 12:52:50|67.89|65.69|67.89|65.69|67.89|65.69|67.89|65.69|0
1638363190000|2021-12-01 12:53:10|67.93|65.73|67.93|65.73|67.93|65.73|67.93|65.73|0
1638363200000|2021-12-01 12:53:20|68.01|65.81|67.97|65.77|68.01|65.81|67.97|65.77|0
1638363210000|2021-12-01 12:53:30|67.93|65.73|67.93|65.73|67.93|65.73|67.93|65.73|0
1638363220000|2021-12-01 12:53:40|67.97|65.77|67.97|65.77|67.97|65.77|67.97|65.77|0
1638363230000|2021-12-01 12:53:50|67.99|65.79|67.97|65.77|67.99|65.79|67.95|65.75|0
1638363260000|2021-12-01 12:54:20|67.93|65.73|67.89|65.69|67.93|65.73|67.89|65.69|0
1638363270000|2021-12-01 12:54:30|67.93|65.73|67.93|65.73|67.93|65.73|67.93|65.73|0
1638363280000|2021-12-01 12:54:40|67.89|65.69|67.88|65.68|67.89|65.69|67.88|65.68|0
1638363300000|2021-12-01 12:55:00|67.93|65.73|67.88|65.68|67.93|65.73|67.88|65.68|0
1638363340000|2021-12-01 12:55:40|67.92|65.72|67.97|65.77|67.97|65.77|67.92|65.72|0
1638363350000|2021-12-01 12:55:50|67.92|65.72|67.92|65.72|67.92|65.72|67.92|65.72|0
1638363360000|2021-12-01 12:56:00|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1638363370000|2021-12-01 12:56:10|67.96|65.76|67.92|65.72|67.96|65.76|67.92|65.72|0
1638363390000|2021-12-01 12:56:30|67.96|65.76|67.96|65.76|67.96|65.76|67.96|65.76|0
1638363410000|2021-12-01 12:56:50|68|65.8|68|65.8|68|65.8|67.96|65.76|0
1638363420000|2021-12-01 12:57:00|67.96|65.76|67.92|65.72|67.96|65.76|67.92|65.72|0
1638363430000|2021-12-01 12:57:10|67.96|65.76|67.96|65.76|67.96|65.76|67.96|65.76|0
1638363440000|2021-12-01 12:57:20|68|65.8|68.04|65.84|68.04|65.84|68|65.8|0
1638363450000|2021-12-01 12:57:30|68|65.8|68|65.8|68|65.8|68|65.8|0
1638363460000|2021-12-01 12:57:40|68.04|65.84|68.09|65.89|68.09|65.89|68.04|65.84|0
1638363470000|2021-12-01 12:57:50|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1638363480000|2021-12-01 12:58:00|68.13|65.93|68.08|65.88|68.13|65.93|68.04|65.84|0
1638363490000|2021-12-01 12:58:10|68.04|65.84|68.07|65.87|68.07|65.87|68.04|65.84|0
1638363500000|2021-12-01 12:58:20|68.04|65.84|68.04|65.84|68.08|65.88|68.04|65.84|0
1638363510000|2021-12-01 12:58:30|68.07|65.87|68.04|65.84|68.07|65.87|68.04|65.84|0
1638363530000|2021-12-01 12:58:50|68.08|65.88|68.08|65.88|68.08|65.88|68.08|65.88|0
1638363550000|2021-12-01 12:59:10|68.12|65.92|68.12|65.92|68.12|65.92|68.12|65.92|0
1638363580000|2021-12-01 12:59:40|68.16|65.96|68.16|65.96|68.19|65.99|68.16|65.96|0
1638363590000|2021-12-01 12:59:50|68.12|65.92|68.16|65.96|68.16|65.96|68.12|65.92|0
1638363600000|2021-12-01 13:00:00|68.12|65.92|68.16|65.96|68.16|65.96|68.12|65.92|0
1638363610000|2021-12-01 13:00:10|68.12|65.92|68.08|65.88|68.12|65.92|68.08|65.88|0
1638363620000|2021-12-01 13:00:20|68.12|65.92|68.12|65.92|68.12|65.92|68.08|65.88|0
1638363630000|2021-12-01 13:00:30|68.16|65.96|68.29|66.09|68.29|66.09|68.16|65.96|0
1638363640000|2021-12-01 13:00:40|68.25|66.05|68.45|66.25|68.45|66.25|68.25|66.05|0
1638363650000|2021-12-01 13:00:50|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1638363660000|2021-12-01 13:01:00|68.45|66.25|68.37|66.17|68.45|66.25|68.37|66.17|0
1638363670000|2021-12-01 13:01:10|68.45|66.25|68.49|66.29|68.49|66.29|68.45|66.25|0
1638363680000|2021-12-01 13:01:20|68.45|66.25|68.61|66.41|68.61|66.41|68.45|66.25|0
1638363690000|2021-12-01 13:01:30|68.65|66.45|68.61|66.41|68.65|66.45|68.61|66.41|0
1638363700000|2021-12-01 13:01:40|68.69|66.49|68.73|66.53|68.73|66.53|68.69|66.49|0
1638363710000|2021-12-01 13:01:50|68.77|66.57|68.85|66.65|68.85|66.65|68.77|66.57|0
1638363720000|2021-12-01 13:02:00|68.81|66.61|68.69|66.49|68.81|66.61|68.69|66.49|0
1638363730000|2021-12-01 13:02:10|68.65|66.45|68.65|66.45|68.65|66.45|68.65|66.45|0
1638363740000|2021-12-01 13:02:20|68.61|66.41|68.65|66.45|68.65|66.45|68.61|66.41|0
1638363750000|2021-12-01 13:02:30|68.61|66.41|68.65|66.45|68.65|66.45|68.61|66.41|0
1638363760000|2021-12-01 13:02:40|68.61|66.41|68.65|66.45|68.65|66.45|68.61|66.41|0
1638363770000|2021-12-01 13:02:50|68.61|66.41|68.69|66.49|68.69|66.49|68.61|66.41|0
1638363780000|2021-12-01 13:03:00|68.65|66.45|68.65|66.45|68.69|66.49|68.65|66.45|0
1638363790000|2021-12-01 13:03:10|68.73|66.53|68.73|66.53|68.73|66.53|68.69|66.49|0
1638363800000|2021-12-01 13:03:20|68.77|66.57|68.77|66.57|68.81|66.61|68.77|66.57|0
1638363810000|2021-12-01 13:03:30|68.69|66.49|68.77|66.57|68.77|66.57|68.69|66.49|0
1638363820000|2021-12-01 13:03:40|68.71|66.51|68.73|66.53|68.73|66.53|68.71|66.51|0
1638363830000|2021-12-01 13:03:50|68.75|66.55|68.69|66.49|68.75|66.55|68.69|66.49|0
1638363840000|2021-12-01 13:04:00|68.65|66.45|68.73|66.53|68.73|66.53|68.65|66.45|0
1638363850000|2021-12-01 13:04:10|68.65|66.45|68.73|66.53|68.77|66.57|68.65|66.45|0
1638363860000|2021-12-01 13:04:20|68.69|66.49|68.65|66.45|68.69|66.49|68.65|66.45|0
1638363870000|2021-12-01 13:04:30|68.69|66.49|68.69|66.49|68.69|66.49|68.65|66.45|0
1638363880000|2021-12-01 13:04:40|68.65|66.45|68.65|66.45|68.65|66.45|68.65|66.45|0
1638363900000|2021-12-01 13:05:00|68.61|66.41|68.61|66.41|68.61|66.41|68.61|66.41|0
1638363910000|2021-12-01 13:05:10|68.65|66.45|68.69|66.49|68.73|66.53|68.65|66.45|0
1638363920000|2021-12-01 13:05:20|68.73|66.53|68.73|66.53|68.73|66.53|68.73|66.53|0
1638363930000|2021-12-01 13:05:30|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1638363940000|2021-12-01 13:05:40|68.81|66.61|68.81|66.61|68.81|66.61|68.81|66.61|0
1638363960000|2021-12-01 13:06:00|68.85|66.65|68.85|66.65|68.85|66.65|68.85|66.65|0
1638363970000|2021-12-01 13:06:10|68.81|66.61|68.81|66.61|68.81|66.61|68.81|66.61|0
1638363980000|2021-12-01 13:06:20|68.85|66.65|68.77|66.57|68.85|66.65|68.77|66.57|0
1638363990000|2021-12-01 13:06:30|68.73|66.53|68.73|66.53|68.77|66.57|68.73|66.53|0
1638364000000|2021-12-01 13:06:40|68.65|66.45|68.61|66.41|68.65|66.45|68.61|66.41|0
1638364010000|2021-12-01 13:06:50|68.57|66.37|68.61|66.41|68.61|66.41|68.57|66.37|0
1638364020000|2021-12-01 13:07:00|68.57|66.37|68.57|66.37|68.57|66.37|68.57|66.37|0
1638364030000|2021-12-01 13:07:10|68.53|66.33|68.61|66.41|68.61|66.41|68.53|66.33|0
1638364050000|2021-12-01 13:07:30|68.57|66.37|68.52|66.32|68.57|66.37|68.52|66.32|0
1638364060000|2021-12-01 13:07:40|68.57|66.37|68.57|66.37|68.57|66.37|68.57|66.37|0
1638364080000|2021-12-01 13:08:00|68.61|66.41|68.59|66.39|68.61|66.41|68.59|66.39|0
1638364090000|2021-12-01 13:08:10|68.61|66.41|68.61|66.41|68.61|66.41|68.61|66.41|0
1638364110000|2021-12-01 13:08:30|68.57|66.37|68.52|66.32|68.57|66.37|68.52|66.32|0
1638364120000|2021-12-01 13:08:40|68.55|66.35|68.52|66.32|68.55|66.35|68.52|66.32|0
1638364130000|2021-12-01 13:08:50|68.56|66.36|68.56|66.36|68.56|66.36|68.56|66.36|0
1638364140000|2021-12-01 13:09:00|68.52|66.32|68.56|66.36|68.56|66.36|68.52|66.32|0
1638364150000|2021-12-01 13:09:10|68.61|66.41|68.65|66.45|68.65|66.45|68.61|66.41|0
1638364160000|2021-12-01 13:09:20|68.61|66.41|68.61|66.41|68.61|66.41|68.61|66.41|0
1638364170000|2021-12-01 13:09:30|68.65|66.45|68.69|66.49|68.69|66.49|68.65|66.45|0
1638364180000|2021-12-01 13:09:40|68.65|66.45|68.65|66.45|68.69|66.49|68.65|66.45|0
1638364200000|2021-12-01 13:10:00|68.69|66.49|68.65|66.45|68.69|66.49|68.65|66.45|0
1638364210000|2021-12-01 13:10:10|68.67|66.47|68.69|66.49|68.69|66.49|68.65|66.45|0
1638364220000|2021-12-01 13:10:20|68.65|66.45|68.65|66.45|68.65|66.45|68.65|66.45|0
1638364230000|2021-12-01 13:10:30|68.69|66.49|68.65|66.45|68.69|66.49|68.65|66.45|0
1638364240000|2021-12-01 13:10:40|68.67|66.47|68.69|66.49|68.69|66.49|68.67|66.47|0
1638364250000|2021-12-01 13:10:50|68.65|66.45|68.73|66.53|68.73|66.53|68.65|66.45|0
1638364280000|2021-12-01 13:11:20|68.77|66.57|68.81|66.61|68.81|66.61|68.77|66.57|0
1638364290000|2021-12-01 13:11:30|68.85|66.65|68.73|66.53|68.85|66.65|68.73|66.53|0
1638364310000|2021-12-01 13:11:50|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1638364330000|2021-12-01 13:12:10|68.81|66.61|68.81|66.61|68.81|66.61|68.81|66.61|0
1638364340000|2021-12-01 13:12:20|68.85|66.65|68.85|66.65|68.85|66.65|68.85|66.65|0
1638364350000|2021-12-01 13:12:30|68.81|66.61|68.85|66.65|68.85|66.65|68.81|66.61|0
1638364360000|2021-12-01 13:12:40|68.93|66.73|68.93|66.73|68.93|66.73|68.93|66.73|0
1638364370000|2021-12-01 13:12:50|68.89|66.69|68.89|66.69|68.89|66.69|68.89|66.69|0
1638364380000|2021-12-01 13:13:00|68.93|66.73|68.97|66.77|68.97|66.77|68.93|66.73|0
1638364390000|2021-12-01 13:13:10|68.93|66.73|68.93|66.73|68.93|66.73|68.93|66.73|0
1638364400000|2021-12-01 13:13:20|68.97|66.77|68.97|66.77|68.97|66.77|68.95|66.75|0
1638364410000|2021-12-01 13:13:30|68.93|66.73|68.89|66.69|68.93|66.73|68.89|66.69|0
1638364420000|2021-12-01 13:13:40|68.93|66.73|68.89|66.69|68.93|66.73|68.89|66.69|0
1638364430000|2021-12-01 13:13:50|68.87|66.67|68.87|66.67|68.87|66.67|68.87|66.67|0
1638364440000|2021-12-01 13:14:00|68.85|66.65|68.89|66.69|68.89|66.69|68.85|66.65|0
1638364450000|2021-12-01 13:14:10|68.91|66.71|68.91|66.71|68.93|66.73|68.91|66.71|0
1638364460000|2021-12-01 13:14:20|68.93|66.73|68.85|66.65|68.93|66.73|68.85|66.65|0
1638364470000|2021-12-01 13:14:30|68.89|66.69|68.85|66.65|68.89|66.69|68.85|66.65|0
1638364480000|2021-12-01 13:14:40|68.83|66.63|68.85|66.65|68.85|66.65|68.83|66.63|0
1638364490000|2021-12-01 13:14:50|68.81|66.61|68.72|66.52|68.81|66.61|68.72|66.52|0
1638364500000|2021-12-01 13:15:00|68.68|66.48|68.68|66.48|68.72|66.52|68.68|66.48|0
1638364510000|2021-12-01 13:15:10|68.76|66.56|68.64|66.44|68.76|66.56|68.64|66.44|0
1638364520000|2021-12-01 13:15:20|68.6|66.4|68.56|66.36|68.6|66.4|68.52|66.32|0
1638364530000|2021-12-01 13:15:30|68.52|66.32|68.56|66.36|68.56|66.36|68.52|66.32|0
1638364540000|2021-12-01 13:15:40|68.52|66.32|68.4|66.2|68.52|66.32|68.4|66.2|0
1638364550000|2021-12-01 13:15:50|68.44|66.24|68.44|66.24|68.44|66.24|68.44|66.24|0
1638364560000|2021-12-01 13:16:00|68.4|66.2|68.52|66.32|68.52|66.32|68.4|66.2|0
1638364570000|2021-12-01 13:16:10|68.48|66.28|68.4|66.2|68.48|66.28|68.4|66.2|0
1638364580000|2021-12-01 13:16:20|68.44|66.24|68.4|66.2|68.44|66.24|68.4|66.2|0
1638364590000|2021-12-01 13:16:30|68.44|66.24|68.4|66.2|68.44|66.24|68.4|66.2|0
1638364600000|2021-12-01 13:16:40|68.44|66.24|68.44|66.24|68.44|66.24|68.44|66.24|0
1638364610000|2021-12-01 13:16:50|68.48|66.28|68.4|66.2|68.48|66.28|68.4|66.2|0
1638364620000|2021-12-01 13:17:00|68.36|66.16|68.42|66.22|68.44|66.24|68.36|66.16|0
1638364630000|2021-12-01 13:17:10|68.4|66.2|68.32|66.12|68.4|66.2|68.32|66.12|0
1638364640000|2021-12-01 13:17:20|68.36|66.16|68.28|66.08|68.36|66.16|68.28|66.08|0
1638364650000|2021-12-01 13:17:30|68.32|66.12|68.32|66.12|68.32|66.12|68.32|66.12|0
1638364660000|2021-12-01 13:17:40|68.4|66.2|68.4|66.2|68.4|66.2|68.4|66.2|0
1638364670000|2021-12-01 13:17:50|68.36|66.16|68.32|66.12|68.36|66.16|68.32|66.12|0
1638364680000|2021-12-01 13:18:00|68.36|66.16|68.52|66.32|68.52|66.32|68.36|66.16|0
1638364690000|2021-12-01 13:18:10|68.48|66.28|68.44|66.24|68.52|66.32|68.44|66.24|0
1638364700000|2021-12-01 13:18:20|68.48|66.28|68.48|66.28|68.48|66.28|68.48|66.28|0
1638364710000|2021-12-01 13:18:30|68.52|66.32|68.6|66.4|68.6|66.4|68.52|66.32|0
1638364720000|2021-12-01 13:18:40|68.62|66.42|68.6|66.4|68.62|66.42|68.56|66.36|0
1638364730000|2021-12-01 13:18:50|68.56|66.36|68.48|66.28|68.56|66.36|68.48|66.28|0
1638364740000|2021-12-01 13:19:00|68.52|66.32|68.56|66.36|68.56|66.36|68.52|66.32|0
1638364750000|2021-12-01 13:19:10|68.52|66.32|68.56|66.36|68.56|66.36|68.52|66.32|0
1638364770000|2021-12-01 13:19:30|68.52|66.32|68.56|66.36|68.56|66.36|68.52|66.32|0
1638364780000|2021-12-01 13:19:40|68.52|66.32|68.52|66.32|68.52|66.32|68.48|66.28|0
1638364790000|2021-12-01 13:19:50|68.48|66.28|68.4|66.2|68.48|66.28|68.4|66.2|0
1638364800000|2021-12-01 13:20:00|68.44|66.24|68.36|66.16|68.44|66.24|68.36|66.16|0
1638364810000|2021-12-01 13:20:10|68.4|66.2|68.46|66.26|68.46|66.26|68.4|66.2|0
1638364820000|2021-12-01 13:20:20|68.44|66.24|68.36|66.16|68.44|66.24|68.36|66.16|0
1638364830000|2021-12-01 13:20:30|68.4|66.2|68.52|66.32|68.52|66.32|68.4|66.2|0
1638364840000|2021-12-01 13:20:40|68.48|66.28|68.6|66.4|68.6|66.4|68.48|66.28|0
1638364850000|2021-12-01 13:20:50|68.64|66.44|68.64|66.44|68.64|66.44|68.64|66.44|0
1638364860000|2021-12-01 13:21:00|68.6|66.4|68.56|66.36|68.6|66.4|68.56|66.36|0
1638364870000|2021-12-01 13:21:10|68.6|66.4|68.68|66.48|68.68|66.48|68.6|66.4|0
1638364890000|2021-12-01 13:21:30|68.64|66.44|68.64|66.44|68.68|66.48|68.64|66.44|0
1638364900000|2021-12-01 13:21:40|68.7|66.5|68.68|66.48|68.7|66.5|68.68|66.48|0
1638364910000|2021-12-01 13:21:50|68.64|66.44|68.68|66.48|68.72|66.52|68.64|66.44|0
1638364920000|2021-12-01 13:22:00|68.72|66.52|68.72|66.52|68.76|66.56|68.72|66.52|0
1638364930000|2021-12-01 13:22:10|68.64|66.44|68.64|66.44|68.64|66.44|68.64|66.44|0
1638364940000|2021-12-01 13:22:20|68.56|66.36|68.56|66.36|68.56|66.36|68.56|66.36|0
1638364950000|2021-12-01 13:22:30|68.6|66.4|68.64|66.44|68.64|66.44|68.6|66.4|0
1638364960000|2021-12-01 13:22:40|68.68|66.48|68.76|66.56|68.76|66.56|68.68|66.48|0
1638364970000|2021-12-01 13:22:50|68.8|66.6|68.96|66.76|68.96|66.76|68.8|66.6|0
1638364980000|2021-12-01 13:23:00|68.92|66.72|69.01|66.81|69.01|66.81|68.92|66.72|0
1638364990000|2021-12-01 13:23:10|69|66.8|69|66.8|69|66.8|69|66.8|0
1638365000000|2021-12-01 13:23:20|69.05|66.85|69|66.8|69.05|66.85|69|66.8|0
1638365010000|2021-12-01 13:23:30|69.05|66.85|68.96|66.76|69.05|66.85|68.96|66.76|0
1638365020000|2021-12-01 13:23:40|69|66.8|69|66.8|69|66.8|69|66.8|0
1638365030000|2021-12-01 13:23:50|69.05|66.85|69.05|66.85|69.05|66.85|69|66.8|0
1638365040000|2021-12-01 13:24:00|69|66.8|69|66.8|69|66.8|69|66.8|0
1638365050000|2021-12-01 13:24:10|69.05|66.85|68.96|66.76|69.05|66.85|68.96|66.76|0
1638365060000|2021-12-01 13:24:20|69|66.8|68.92|66.72|69|66.8|68.92|66.72|0
1638365080000|2021-12-01 13:24:40|68.88|66.68|68.88|66.68|68.88|66.68|68.84|66.64|0
1638365090000|2021-12-01 13:24:50|68.84|66.64|68.84|66.64|68.84|66.64|68.84|66.64|0
1638365100000|2021-12-01 13:25:00|68.88|66.68|68.88|66.68|68.88|66.68|68.88|66.68|0
1638365110000|2021-12-01 13:25:10|68.84|66.64|68.8|66.6|68.84|66.64|68.8|66.6|0
1638365120000|2021-12-01 13:25:20|68.76|66.56|68.8|66.6|68.8|66.6|68.76|66.56|0
1638365130000|2021-12-01 13:25:30|68.76|66.56|68.76|66.56|68.76|66.56|68.76|66.56|0
1638365140000|2021-12-01 13:25:40|68.8|66.6|68.84|66.64|68.84|66.64|68.8|66.6|0
1638365150000|2021-12-01 13:25:50|68.88|66.68|68.92|66.72|68.92|66.72|68.88|66.68|0
1638365160000|2021-12-01 13:26:00|68.88|66.68|68.92|66.72|68.92|66.72|68.88|66.68|0
1638365180000|2021-12-01 13:26:20|68.88|66.68|68.92|66.72|68.92|66.72|68.88|66.68|0
1638365190000|2021-12-01 13:26:30|68.96|66.76|68.92|66.72|68.96|66.76|68.92|66.72|0
1638365200000|2021-12-01 13:26:40|68.9|66.7|69|66.8|69|66.8|68.9|66.7|0
1638365210000|2021-12-01 13:26:50|69.04|66.84|69|66.8|69.04|66.84|69|66.8|0
1638365220000|2021-12-01 13:27:00|68.98|66.78|69|66.8|69|66.8|68.96|66.76|0
1638365230000|2021-12-01 13:27:10|69.04|66.84|69|66.8|69.08|66.88|69|66.8|0
1638365240000|2021-12-01 13:27:20|69.04|66.84|68.92|66.72|69.04|66.84|68.92|66.72|0
1638365250000|2021-12-01 13:27:30|68.8|66.6|68.8|66.6|68.82|66.62|68.8|66.6|0
1638365260000|2021-12-01 13:27:40|68.76|66.56|68.72|66.52|68.76|66.56|68.72|66.52|0
1638365270000|2021-12-01 13:27:50|68.68|66.48|68.64|66.44|68.68|66.48|68.64|66.44|0
1638365280000|2021-12-01 13:28:00|68.68|66.48|68.68|66.48|68.68|66.48|68.68|66.48|0
1638365290000|2021-12-01 13:28:10|68.72|66.52|68.72|66.52|68.72|66.52|68.72|66.52|0
1638365300000|2021-12-01 13:28:20|68.68|66.48|68.68|66.48|68.68|66.48|68.68|66.48|0
1638365310000|2021-12-01 13:28:30|68.59|66.39|68.59|66.39|68.59|66.39|68.59|66.39|0
1638365320000|2021-12-01 13:28:40|68.55|66.35|68.53|66.33|68.55|66.35|68.53|66.33|0
1638365330000|2021-12-01 13:28:50|68.55|66.35|68.68|66.48|68.68|66.48|68.55|66.35|0
1638365340000|2021-12-01 13:29:00|68.72|66.52|68.76|66.56|68.8|66.6|68.72|66.52|0
1638365350000|2021-12-01 13:29:10|68.84|66.64|69.04|66.84|69.04|66.84|68.84|66.64|0
1638365360000|2021-12-01 13:29:20|69.08|66.88|69.12|66.92|69.17|66.97|69.08|66.88|0
1638365370000|2021-12-01 13:29:30|69.16|66.96|69.21|67.01|69.25|67.05|69.16|66.96|0
1638365380000|2021-12-01 13:29:40|69.16|66.96|69.16|66.96|69.16|66.96|69.12|66.92|0
1638365390000|2021-12-01 13:29:50|69.12|66.92|69.16|66.96|69.16|66.96|69.12|66.92|0
1638365400000|2021-12-01 13:30:00|69.21|67.01|69.04|66.84|69.21|67.01|69.04|66.84|0
1638365410000|2021-12-01 13:30:10|68.96|66.76|68.84|66.64|68.96|66.76|68.84|66.64|0
1638365420000|2021-12-01 13:30:20|68.76|66.56|68.8|66.6|68.8|66.6|68.76|66.56|0
1638365430000|2021-12-01 13:30:30|68.76|66.56|68.67|66.47|68.8|66.6|68.67|66.47|0
1638365440000|2021-12-01 13:30:40|68.71|66.51|68.7|66.5|68.71|66.51|68.67|66.47|0
1638365450000|2021-12-01 13:30:50|68.67|66.47|68.8|66.6|68.84|66.64|68.67|66.47|0
1638365460000|2021-12-01 13:31:00|68.71|66.51|68.63|66.43|68.71|66.51|68.63|66.43|0
1638365470000|2021-12-01 13:31:10|68.67|66.47|68.65|66.45|68.67|66.47|68.65|66.45|0
1638365480000|2021-12-01 13:31:20|68.59|66.39|68.59|66.39|68.63|66.43|68.59|66.39|0
1638365490000|2021-12-01 13:31:30|68.51|66.31|68.47|66.27|68.51|66.31|68.43|66.23|0
1638365500000|2021-12-01 13:31:40|68.63|66.43|68.59|66.39|68.63|66.43|68.59|66.39|0
1638365510000|2021-12-01 13:31:50|68.55|66.35|68.55|66.35|68.55|66.35|68.55|66.35|0
1638365520000|2021-12-01 13:32:00|68.51|66.31|68.51|66.31|68.51|66.31|68.51|66.31|0
1638365530000|2021-12-01 13:32:10|68.43|66.23|68.47|66.27|68.51|66.31|68.43|66.23|0
1638365540000|2021-12-01 13:32:20|68.43|66.23|68.43|66.23|68.43|66.23|68.43|66.23|0
1638365550000|2021-12-01 13:32:30|68.51|66.31|68.55|66.35|68.59|66.39|68.51|66.31|0
1638365560000|2021-12-01 13:32:40|68.61|66.41|68.63|66.43|68.63|66.43|68.61|66.41|0
1638365570000|2021-12-01 13:32:50|68.59|66.39|68.63|66.43|68.63|66.43|68.55|66.35|0
1638365580000|2021-12-01 13:33:00|68.59|66.39|68.63|66.43|68.63|66.43|68.59|66.39|0
1638365590000|2021-12-01 13:33:10|68.59|66.39|68.59|66.39|68.59|66.39|68.59|66.39|0
1638365600000|2021-12-01 13:33:20|68.55|66.35|68.63|66.43|68.63|66.43|68.55|66.35|0
1638365610000|2021-12-01 13:33:30|68.59|66.39|68.59|66.39|68.59|66.39|68.59|66.39|0
1638365620000|2021-12-01 13:33:40|68.55|66.35|68.63|66.43|68.67|66.47|68.55|66.35|0
1638365640000|2021-12-01 13:34:00|68.59|66.39|68.47|66.27|68.59|66.39|68.47|66.27|0
1638365650000|2021-12-01 13:34:10|68.43|66.23|68.39|66.19|68.43|66.23|68.39|66.19|0
1638365660000|2021-12-01 13:34:20|68.31|66.11|68.39|66.19|68.39|66.19|68.27|66.07|0
1638365670000|2021-12-01 13:34:30|68.35|66.15|68.27|66.07|68.35|66.15|68.27|66.07|0
1638365680000|2021-12-01 13:34:40|68.31|66.11|68.31|66.11|68.31|66.11|68.31|66.11|0
1638365690000|2021-12-01 13:34:50|68.35|66.15|68.27|66.07|68.35|66.15|68.27|66.07|0
1638365700000|2021-12-01 13:35:00|68.35|66.15|68.35|66.15|68.35|66.15|68.35|66.15|0
1638365710000|2021-12-01 13:35:10|68.39|66.19|68.35|66.15|68.39|66.19|68.35|66.15|0
1638365720000|2021-12-01 13:35:20|68.31|66.11|68.31|66.11|68.35|66.15|68.31|66.11|0
1638365730000|2021-12-01 13:35:30|68.22|66.02|68.27|66.07|68.27|66.07|68.22|66.02|0
1638365740000|2021-12-01 13:35:40|68.31|66.11|68.27|66.07|68.35|66.15|68.27|66.07|0
1638365750000|2021-12-01 13:35:50|68.31|66.11|68.29|66.09|68.31|66.11|68.27|66.07|0
1638365760000|2021-12-01 13:36:00|68.31|66.11|68.14|65.94|68.31|66.11|68.14|65.94|0
1638365770000|2021-12-01 13:36:10|68.18|65.98|68.14|65.94|68.18|65.98|68.14|65.94|0
1638365780000|2021-12-01 13:36:20|68.18|65.98|68.18|65.98|68.18|65.98|68.14|65.94|0
1638365790000|2021-12-01 13:36:30|68.14|65.94|68.1|65.9|68.14|65.94|68.1|65.9|0
1638365800000|2021-12-01 13:36:40|68.14|65.94|68.18|65.98|68.18|65.98|68.14|65.94|0
1638365810000|2021-12-01 13:36:50|68.22|66.02|68.18|65.98|68.22|66.02|68.18|65.98|0
1638365820000|2021-12-01 13:37:00|68.14|65.94|68.22|66.02|68.22|66.02|68.14|65.94|0
1638365830000|2021-12-01 13:37:10|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1638365840000|2021-12-01 13:37:20|68.14|65.94|68.14|65.94|68.14|65.94|68.14|65.94|0
1638365860000|2021-12-01 13:37:40|68.26|66.06|68.22|66.02|68.26|66.06|68.22|66.02|0
1638365870000|2021-12-01 13:37:50|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1638365880000|2021-12-01 13:38:00|68.39|66.19|68.39|66.19|68.39|66.19|68.34|66.14|0
1638365890000|2021-12-01 13:38:10|68.34|66.14|68.39|66.19|68.39|66.19|68.34|66.14|0
1638365900000|2021-12-01 13:38:20|68.37|66.17|68.34|66.14|68.37|66.17|68.34|66.14|0
1638365910000|2021-12-01 13:38:30|68.39|66.19|68.26|66.06|68.39|66.19|68.26|66.06|0
1638365920000|2021-12-01 13:38:40|68.3|66.1|68.26|66.06|68.3|66.1|68.26|66.06|0
1638365930000|2021-12-01 13:38:50|68.3|66.1|68.3|66.1|68.3|66.1|68.3|66.1|0
1638365940000|2021-12-01 13:39:00|68.34|66.14|68.22|66.02|68.34|66.14|68.22|66.02|0
1638365950000|2021-12-01 13:39:10|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1638365960000|2021-12-01 13:39:20|68.14|65.94|68.14|65.94|68.14|65.94|68.14|65.94|0
1638365990000|2021-12-01 13:39:50|68.18|65.98|68.18|65.98|68.18|65.98|68.18|65.98|0
1638366000000|2021-12-01 13:40:00|68.14|65.94|68.16|65.96|68.16|65.96|68.14|65.94|0
1638366010000|2021-12-01 13:40:10|68.14|65.94|68.14|65.94|68.14|65.94|68.1|65.9|0
1638366020000|2021-12-01 13:40:20|68.1|65.9|68.22|66.02|68.22|66.02|68.1|65.9|0
1638366030000|2021-12-01 13:40:30|68.18|65.98|68.1|65.9|68.18|65.98|68.1|65.9|0
1638366060000|2021-12-01 13:41:00|68.14|65.94|68.1|65.9|68.14|65.94|68.1|65.9|0
1638366070000|2021-12-01 13:41:10|68.06|65.86|68.06|65.86|68.06|65.86|68.02|65.82|0
1638366080000|2021-12-01 13:41:20|68.02|65.82|68.06|65.86|68.06|65.86|68.02|65.82|0
1638366090000|2021-12-01 13:41:30|68.02|65.82|68.1|65.9|68.1|65.9|68.02|65.82|0
1638366100000|2021-12-01 13:41:40|68.14|65.94|68.14|65.94|68.14|65.94|68.14|65.94|0
1638366110000|2021-12-01 13:41:50|68.1|65.9|68.1|65.9|68.14|65.94|68.1|65.9|0
1638366120000|2021-12-01 13:42:00|68.14|65.94|68.14|65.94|68.14|65.94|68.14|65.94|0
1638366130000|2021-12-01 13:42:10|68.1|65.9|68.1|65.9|68.14|65.94|68.1|65.9|0
1638366140000|2021-12-01 13:42:20|68.06|65.86|68.1|65.9|68.1|65.9|68.06|65.86|0
1638366150000|2021-12-01 13:42:30|68.22|66.02|68.26|66.06|68.26|66.06|68.22|66.02|0
1638366170000|2021-12-01 13:42:50|68.22|66.02|68.22|66.02|68.22|66.02|68.22|66.02|0
1638366180000|2021-12-01 13:43:00|68.26|66.06|68.26|66.06|68.26|66.06|68.26|66.06|0
1638366190000|2021-12-01 13:43:10|68.3|66.1|68.26|66.06|68.3|66.1|68.26|66.06|0
1638366200000|2021-12-01 13:43:20|68.22|66.02|68.22|66.02|68.22|66.02|68.22|66.02|0
1638366210000|2021-12-01 13:43:30|68.14|65.94|68.14|65.94|68.14|65.94|68.14|65.94|0
1638366240000|2021-12-01 13:44:00|68.1|65.9|68.02|65.82|68.1|65.9|68.02|65.82|0
1638366250000|2021-12-01 13:44:10|67.98|65.78|67.9|65.7|67.98|65.78|67.9|65.7|0
1638366260000|2021-12-01 13:44:20|67.86|65.66|67.86|65.66|67.86|65.66|67.82|65.62|0
1638366270000|2021-12-01 13:44:30|67.82|65.62|67.86|65.66|67.86|65.66|67.82|65.62|0
1638366280000|2021-12-01 13:44:40|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1638366290000|2021-12-01 13:44:50|67.86|65.66|67.9|65.7|67.9|65.7|67.86|65.66|0
1638366300000|2021-12-01 13:45:00|67.86|65.66|67.9|65.7|67.9|65.7|67.86|65.66|0
1638366310000|2021-12-01 13:45:10|67.86|65.66|67.86|65.66|67.86|65.66|67.86|65.66|0
1638366320000|2021-12-01 13:45:20|67.82|65.62|67.82|65.62|67.82|65.62|67.82|65.62|0
1638366340000|2021-12-01 13:45:40|67.77|65.57|67.82|65.62|67.82|65.62|67.77|65.57|0
1638366360000|2021-12-01 13:46:00|67.86|65.66|67.9|65.7|67.9|65.7|67.82|65.62|0
1638366370000|2021-12-01 13:46:10|67.86|65.66|67.86|65.66|67.9|65.7|67.86|65.66|0
1638366380000|2021-12-01 13:46:20|67.9|65.7|67.9|65.7|67.9|65.7|67.9|65.7|0
1638366390000|2021-12-01 13:46:30|67.86|65.66|67.9|65.7|67.9|65.7|67.86|65.66|0
1638366400000|2021-12-01 13:46:40|67.96|65.76|67.96|65.76|67.96|65.76|67.96|65.76|0
1638366410000|2021-12-01 13:46:50|67.98|65.78|67.98|65.78|67.98|65.78|67.94|65.74|0
1638366420000|2021-12-01 13:47:00|68.02|65.82|68.02|65.82|68.06|65.86|68.02|65.82|0
1638366430000|2021-12-01 13:47:10|68.06|65.86|68.06|65.86|68.06|65.86|68.06|65.86|0
1638366440000|2021-12-01 13:47:20|68.1|65.9|68.1|65.9|68.1|65.9|68.1|65.9|0
1638366450000|2021-12-01 13:47:30|68.14|65.94|68.14|65.94|68.18|65.98|68.14|65.94|0
1638366470000|2021-12-01 13:47:50|68.1|65.9|68.14|65.94|68.14|65.94|68.1|65.9|0
1638366480000|2021-12-01 13:48:00|68.1|65.9|68.14|65.94|68.14|65.94|68.1|65.9|0
1638366490000|2021-12-01 13:48:10|68.1|65.9|68.1|65.9|68.1|65.9|68.1|65.9|0
1638366500000|2021-12-01 13:48:20|68.14|65.94|68.14|65.94|68.14|65.94|68.14|65.94|0
1638366510000|2021-12-01 13:48:30|68.16|65.96|68.1|65.9|68.18|65.98|68.1|65.9|0
1638366520000|2021-12-01 13:48:40|68.14|65.94|68.14|65.94|68.14|65.94|68.1|65.9|0
1638366540000|2021-12-01 13:49:00|68.1|65.9|68.1|65.9|68.1|65.9|68.1|65.9|0
1638366550000|2021-12-01 13:49:10|68.14|65.94|68.14|65.94|68.14|65.94|68.1|65.9|0
1638366570000|2021-12-01 13:49:30|68.1|65.9|68.05|65.85|68.1|65.9|68.05|65.85|0
1638366580000|2021-12-01 13:49:40|68.1|65.9|68.1|65.9|68.1|65.9|68.1|65.9|0
1638366590000|2021-12-01 13:49:50|68.14|65.94|68.1|65.9|68.14|65.94|68.1|65.9|0
1638366610000|2021-12-01 13:50:10|68.08|65.88|68.05|65.85|68.08|65.88|68.05|65.85|0
1638366620000|2021-12-01 13:50:20|68.09|65.89|68.09|65.89|68.09|65.89|68.09|65.89|0
1638366630000|2021-12-01 13:50:30|68.05|65.85|67.97|65.77|68.05|65.85|67.97|65.77|0
1638366640000|2021-12-01 13:50:40|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1638366650000|2021-12-01 13:50:50|67.97|65.77|68.09|65.89|68.09|65.89|67.97|65.77|0
1638366660000|2021-12-01 13:51:00|68.05|65.85|68.05|65.85|68.09|65.89|68.05|65.85|0
1638366670000|2021-12-01 13:51:10|68.08|65.88|68.13|65.93|68.13|65.93|68.05|65.85|0
1638366680000|2021-12-01 13:51:20|68.18|65.98|68.18|65.98|68.18|65.98|68.13|65.93|0
1638366690000|2021-12-01 13:51:30|68.13|65.93|68.13|65.93|68.13|65.93|68.13|65.93|0
1638366700000|2021-12-01 13:51:40|68.09|65.89|68.13|65.93|68.13|65.93|68.09|65.89|0
1638366710000|2021-12-01 13:51:50|68.09|65.89|68.17|65.97|68.17|65.97|68.09|65.89|0
1638366720000|2021-12-01 13:52:00|68.22|66.02|68.26|66.06|68.26|66.06|68.22|66.02|0
1638366730000|2021-12-01 13:52:10|68.22|66.02|68.22|66.02|68.22|66.02|68.22|66.02|0
1638366750000|2021-12-01 13:52:30|68.26|66.06|68.34|66.14|68.34|66.14|68.26|66.06|0
1638366760000|2021-12-01 13:52:40|68.38|66.18|68.38|66.18|68.38|66.18|68.38|66.18|0
1638366770000|2021-12-01 13:52:50|68.34|66.14|68.38|66.18|68.38|66.18|68.34|66.14|0
1638366780000|2021-12-01 13:53:00|68.42|66.22|68.5|66.3|68.5|66.3|68.42|66.22|0
1638366790000|2021-12-01 13:53:10|68.46|66.26|68.5|66.3|68.5|66.3|68.46|66.26|0
1638366800000|2021-12-01 13:53:20|68.46|66.26|68.5|66.3|68.5|66.3|68.46|66.26|0
1638366810000|2021-12-01 13:53:30|68.54|66.34|68.58|66.38|68.58|66.38|68.54|66.34|0
1638366820000|2021-12-01 13:53:40|68.54|66.34|68.54|66.34|68.54|66.34|68.52|66.32|0
1638366830000|2021-12-01 13:53:50|68.5|66.3|68.5|66.3|68.5|66.3|68.5|66.3|0
1638366840000|2021-12-01 13:54:00|68.54|66.34|68.54|66.34|68.54|66.34|68.54|66.34|0
1638366850000|2021-12-01 13:54:10|68.46|66.26|68.44|66.24|68.5|66.3|68.44|66.24|0
1638366860000|2021-12-01 13:54:20|68.46|66.26|68.46|66.26|68.46|66.26|68.46|66.26|0
1638366870000|2021-12-01 13:54:30|68.5|66.3|68.5|66.3|68.5|66.3|68.5|66.3|0
1638366880000|2021-12-01 13:54:40|68.46|66.26|68.46|66.26|68.46|66.26|68.46|66.26|0
1638366890000|2021-12-01 13:54:50|68.5|66.3|68.48|66.28|68.5|66.3|68.48|66.28|0
1638366900000|2021-12-01 13:55:00|68.46|66.26|68.42|66.22|68.46|66.26|68.42|66.22|0
1638366910000|2021-12-01 13:55:10|68.46|66.26|68.46|66.26|68.46|66.26|68.42|66.22|0
1638366920000|2021-12-01 13:55:20|68.42|66.22|68.42|66.22|68.42|66.22|68.42|66.22|0
1638366930000|2021-12-01 13:55:30|68.46|66.26|68.5|66.3|68.5|66.3|68.46|66.26|0
1638366940000|2021-12-01 13:55:40|68.54|66.34|68.58|66.38|68.58|66.38|68.54|66.34|0
1638366950000|2021-12-01 13:55:50|68.62|66.42|68.62|66.42|68.66|66.46|68.62|66.42|0
1638366960000|2021-12-01 13:56:00|68.58|66.38|68.58|66.38|68.58|66.38|68.58|66.38|0
1638366970000|2021-12-01 13:56:10|68.54|66.34|68.46|66.26|68.54|66.34|68.46|66.26|0
1638366980000|2021-12-01 13:56:20|68.42|66.22|68.42|66.22|68.42|66.22|68.42|66.22|0
1638366990000|2021-12-01 13:56:30|68.44|66.24|68.46|66.26|68.46|66.26|68.44|66.24|0
1638367000000|2021-12-01 13:56:40|68.5|66.3|68.46|66.26|68.5|66.3|68.46|66.26|0
1638367010000|2021-12-01 13:56:50|68.54|66.34|68.5|66.3|68.54|66.34|68.5|66.3|0
1638367020000|2021-12-01 13:57:00|68.54|66.34|68.58|66.38|68.62|66.42|68.54|66.34|0
1638367030000|2021-12-01 13:57:10|68.62|66.42|68.62|66.42|68.62|66.42|68.62|66.42|0
1638367040000|2021-12-01 13:57:20|68.66|66.46|68.62|66.42|68.66|66.46|68.62|66.42|0
1638367050000|2021-12-01 13:57:30|68.64|66.44|68.62|66.42|68.66|66.46|68.62|66.42|0
1638367060000|2021-12-01 13:57:40|68.58|66.38|68.52|66.32|68.58|66.38|68.52|66.32|0
1638367070000|2021-12-01 13:57:50|68.5|66.3|68.54|66.34|68.54|66.34|68.5|66.3|0
1638367080000|2021-12-01 13:58:00|68.64|66.44|68.72|66.52|68.72|66.52|68.64|66.44|0
1638367090000|2021-12-01 13:58:10|68.66|66.46|68.58|66.38|68.66|66.46|68.58|66.38|0
1638367100000|2021-12-01 13:58:20|68.6|66.4|68.62|66.42|68.62|66.42|68.6|66.4|0
1638367120000|2021-12-01 13:58:40|68.74|66.54|68.74|66.54|68.74|66.54|68.74|66.54|0
1638367130000|2021-12-01 13:58:50|68.78|66.58|68.74|66.54|68.78|66.58|68.74|66.54|0
1638367140000|2021-12-01 13:59:00|68.7|66.5|68.74|66.54|68.74|66.54|68.7|66.5|0
1638367150000|2021-12-01 13:59:10|68.66|66.46|68.64|66.44|68.66|66.46|68.64|66.44|0
1638367160000|2021-12-01 13:59:20|68.62|66.42|68.62|66.42|68.66|66.46|68.62|66.42|0
1638367170000|2021-12-01 13:59:30|68.54|66.34|68.54|66.34|68.58|66.38|68.54|66.34|0
1638367180000|2021-12-01 13:59:40|68.58|66.38|68.54|66.34|68.58|66.38|68.54|66.34|0
1638367190000|2021-12-01 13:59:50|68.58|66.38|68.58|66.38|68.58|66.38|68.54|66.34|0
1638367200000|2021-12-01 14:00:00|68.62|66.42|68.58|66.38|68.62|66.42|68.56|66.36|0
1638367210000|2021-12-01 14:00:10|68.54|66.34|68.53|66.33|68.54|66.34|68.53|66.33|0
1638367220000|2021-12-01 14:00:20|68.49|66.29|68.45|66.25|68.49|66.29|68.45|66.25|0
1638367230000|2021-12-01 14:00:30|68.41|66.21|68.37|66.17|68.41|66.21|68.37|66.17|0
1638367240000|2021-12-01 14:00:40|68.41|66.21|68.37|66.17|68.45|66.25|68.37|66.17|0
1638367250000|2021-12-01 14:00:50|68.41|66.21|68.41|66.21|68.41|66.21|68.37|66.17|0
1638367260000|2021-12-01 14:01:00|68.33|66.13|68.29|66.09|68.33|66.13|68.25|66.05|0
1638367270000|2021-12-01 14:01:10|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1638367280000|2021-12-01 14:01:20|68.29|66.09|68.29|66.09|68.29|66.09|68.29|66.09|0
1638367290000|2021-12-01 14:01:30|68.35|66.15|68.33|66.13|68.37|66.17|68.33|66.13|0
1638367300000|2021-12-01 14:01:40|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1638367310000|2021-12-01 14:01:50|68.37|66.17|68.37|66.17|68.37|66.17|68.33|66.13|0
1638367320000|2021-12-01 14:02:00|68.33|66.13|68.29|66.09|68.33|66.13|68.29|66.09|0
1638367340000|2021-12-01 14:02:20|68.33|66.13|68.37|66.17|68.37|66.17|68.29|66.09|0
1638367350000|2021-12-01 14:02:30|68.33|66.13|68.33|66.13|68.33|66.13|68.33|66.13|0
1638367360000|2021-12-01 14:02:40|68.29|66.09|68.29|66.09|68.29|66.09|68.29|66.09|0
1638367370000|2021-12-01 14:02:50|68.33|66.13|68.33|66.13|68.33|66.13|68.33|66.13|0
1638367380000|2021-12-01 14:03:00|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1638367390000|2021-12-01 14:03:10|68.39|66.19|68.37|66.17|68.39|66.19|68.37|66.17|0
1638367400000|2021-12-01 14:03:20|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1638367410000|2021-12-01 14:03:30|68.45|66.25|68.41|66.21|68.45|66.25|68.41|66.21|0
1638367420000|2021-12-01 14:03:40|68.45|66.25|68.41|66.21|68.45|66.25|68.41|66.21|0
1638367430000|2021-12-01 14:03:50|68.45|66.25|68.41|66.21|68.45|66.25|68.41|66.21|0
1638367440000|2021-12-01 14:04:00|68.45|66.25|68.41|66.21|68.45|66.25|68.41|66.21|0
1638367450000|2021-12-01 14:04:10|68.45|66.25|68.45|66.25|68.45|66.25|68.45|66.25|0
1638367460000|2021-12-01 14:04:20|68.49|66.29|68.45|66.25|68.53|66.33|68.45|66.25|0
1638367470000|2021-12-01 14:04:30|68.41|66.21|68.45|66.25|68.45|66.25|68.41|66.21|0
1638367480000|2021-12-01 14:04:40|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1638367490000|2021-12-01 14:04:50|68.33|66.13|68.37|66.17|68.37|66.17|68.33|66.13|0
1638367500000|2021-12-01 14:05:00|68.33|66.13|68.33|66.13|68.33|66.13|68.33|66.13|0
1638367510000|2021-12-01 14:05:10|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1638367520000|2021-12-01 14:05:20|68.37|66.17|68.37|66.17|68.37|66.17|68.37|66.17|0
1638367540000|2021-12-01 14:05:40|68.41|66.21|68.37|66.17|68.41|66.21|68.37|66.17|0
1638367550000|2021-12-01 14:05:50|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1638367560000|2021-12-01 14:06:00|68.37|66.17|68.41|66.21|68.41|66.21|68.37|66.17|0
1638367570000|2021-12-01 14:06:10|68.45|66.25|68.37|66.17|68.45|66.25|68.37|66.17|0
1638367580000|2021-12-01 14:06:20|68.29|66.09|68.29|66.09|68.33|66.13|68.29|66.09|0
1638367590000|2021-12-01 14:06:30|68.25|66.05|68.25|66.05|68.25|66.05|68.21|66.01|0
1638367620000|2021-12-01 14:07:00|68.29|66.09|68.41|66.21|68.41|66.21|68.29|66.09|0
1638367630000|2021-12-01 14:07:10|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1638367640000|2021-12-01 14:07:20|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1638367650000|2021-12-01 14:07:30|68.29|66.09|68.29|66.09|68.29|66.09|68.29|66.09|0
1638367660000|2021-12-01 14:07:40|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1638367680000|2021-12-01 14:08:00|68.29|66.09|68.29|66.09|68.29|66.09|68.25|66.05|0
1638367690000|2021-12-01 14:08:10|68.31|66.11|68.31|66.11|68.31|66.11|68.31|66.11|0
1638367700000|2021-12-01 14:08:20|68.29|66.09|68.29|66.09|68.29|66.09|68.29|66.09|0
1638367710000|2021-12-01 14:08:30|68.33|66.13|68.29|66.09|68.33|66.13|68.29|66.09|0
1638367720000|2021-12-01 14:08:40|68.33|66.13|68.33|66.13|68.33|66.13|68.29|66.09|0
1638367730000|2021-12-01 14:08:50|68.29|66.09|68.25|66.05|68.29|66.09|68.25|66.05|0
1638367740000|2021-12-01 14:09:00|68.29|66.09|68.25|66.05|68.29|66.09|68.25|66.05|0
1638367750000|2021-12-01 14:09:10|68.29|66.09|68.21|66.01|68.29|66.09|68.21|66.01|0
1638367760000|2021-12-01 14:09:20|68.16|65.96|68.08|65.88|68.16|65.96|68.08|65.88|0
1638367770000|2021-12-01 14:09:30|68.12|65.92|68.25|66.05|68.25|66.05|68.12|65.92|0
1638367800000|2021-12-01 14:10:00|68.29|66.09|68.25|66.05|68.33|66.13|68.25|66.05|0
1638367810000|2021-12-01 14:10:10|68.2|66|68.2|66|68.2|66|68.2|66|0
1638367820000|2021-12-01 14:10:20|68.25|66.05|68.25|66.05|68.25|66.05|68.2|66|0
1638367830000|2021-12-01 14:10:30|68.2|66|68.2|66|68.25|66.05|68.2|66|0
1638367840000|2021-12-01 14:10:40|68.24|66.04|68.24|66.04|68.24|66.04|68.2|66|0
1638367850000|2021-12-01 14:10:50|68.29|66.09|68.29|66.09|68.29|66.09|68.29|66.09|0
1638367860000|2021-12-01 14:11:00|68.33|66.13|68.29|66.09|68.33|66.13|68.29|66.09|0
1638367870000|2021-12-01 14:11:10|68.33|66.13|68.33|66.13|68.33|66.13|68.29|66.09|0
1638367910000|2021-12-01 14:11:50|68.28|66.08|68.33|66.13|68.33|66.13|68.28|66.08|0
1638367920000|2021-12-01 14:12:00|68.28|66.08|68.28|66.08|68.28|66.08|68.28|66.08|0
1638367930000|2021-12-01 14:12:10|68.33|66.13|68.33|66.13|68.33|66.13|68.33|66.13|0
1638367940000|2021-12-01 14:12:20|68.35|66.15|68.37|66.17|68.37|66.17|68.35|66.15|0
1638367950000|2021-12-01 14:12:30|68.41|66.21|68.41|66.21|68.41|66.21|68.41|66.21|0
1638367960000|2021-12-01 14:12:40|68.37|66.17|68.41|66.21|68.41|66.21|68.37|66.17|0
1638367980000|2021-12-01 14:13:00|68.45|66.25|68.45|66.25|68.45|66.25|68.45|66.25|0
1638367990000|2021-12-01 14:13:10|68.49|66.29|68.49|66.29|68.49|66.29|68.49|66.29|0
1638368000000|2021-12-01 14:13:20|68.45|66.25|68.41|66.21|68.45|66.25|68.41|66.21|0
1638368010000|2021-12-01 14:13:30|68.36|66.16|68.53|66.33|68.57|66.37|68.36|66.16|0
1638368020000|2021-12-01 14:13:40|68.61|66.41|68.61|66.41|68.61|66.41|68.61|66.41|0
1638368030000|2021-12-01 14:13:50|68.65|66.45|68.57|66.37|68.65|66.45|68.57|66.37|0
1638368040000|2021-12-01 14:14:00|68.61|66.41|68.61|66.41|68.61|66.41|68.61|66.41|0
1638368050000|2021-12-01 14:14:10|68.57|66.37|68.57|66.37|68.61|66.41|68.57|66.37|0
1638368060000|2021-12-01 14:14:20|68.61|66.41|68.61|66.41|68.61|66.41|68.61|66.41|0
1638368070000|2021-12-01 14:14:30|68.57|66.37|68.53|66.33|68.57|66.37|68.53|66.33|0
1638368080000|2021-12-01 14:14:40|68.57|66.37|68.57|66.37|68.57|66.37|68.53|66.33|0
1638368090000|2021-12-01 14:14:50|68.53|66.33|68.49|66.29|68.53|66.33|68.49|66.29|0
1638368100000|2021-12-01 14:15:00|68.53|66.33|68.53|66.33|68.57|66.37|68.53|66.33|0
1638368110000|2021-12-01 14:15:10|68.45|66.25|68.45|66.25|68.45|66.25|68.45|66.25|0
1638368120000|2021-12-01 14:15:20|68.44|66.24|68.49|66.29|68.49|66.29|68.44|66.24|0
1638368140000|2021-12-01 14:15:40|68.44|66.24|68.49|66.29|68.53|66.33|68.44|66.24|0
1638368150000|2021-12-01 14:15:50|68.44|66.24|68.49|66.29|68.49|66.29|68.44|66.24|0
1638368160000|2021-12-01 14:16:00|68.44|66.24|68.44|66.24|68.44|66.24|68.44|66.24|0
1638368170000|2021-12-01 14:16:10|68.4|66.2|68.4|66.2|68.4|66.2|68.4|66.2|0
1638368180000|2021-12-01 14:16:20|68.36|66.16|68.34|66.14|68.36|66.16|68.34|66.14|0
1638368190000|2021-12-01 14:16:30|68.36|66.16|68.28|66.08|68.36|66.16|68.28|66.08|0
1638368210000|2021-12-01 14:16:50|68.24|66.04|68.24|66.04|68.24|66.04|68.24|66.04|0
1638368220000|2021-12-01 14:17:00|68.2|66|68.2|66|68.2|66|68.2|66|0
1638368230000|2021-12-01 14:17:10|68.16|65.96|68.28|66.08|68.28|66.08|68.16|65.96|0
1638368250000|2021-12-01 14:17:30|68.32|66.12|68.28|66.08|68.32|66.12|68.28|66.08|0
1638368260000|2021-12-01 14:17:40|68.32|66.12|68.3|66.1|68.32|66.12|68.28|66.08|0
1638368270000|2021-12-01 14:17:50|68.32|66.12|68.36|66.16|68.36|66.16|68.32|66.12|0
1638368280000|2021-12-01 14:18:00|68.4|66.2|68.44|66.24|68.44|66.24|68.4|66.2|0
1638368290000|2021-12-01 14:18:10|68.48|66.28|68.52|66.32|68.52|66.32|68.48|66.28|0
1638368300000|2021-12-01 14:18:20|68.57|66.37|68.44|66.24|68.57|66.37|68.44|66.24|0
1638368310000|2021-12-01 14:18:30|68.36|66.16|68.32|66.12|68.36|66.16|68.32|66.12|0
1638368320000|2021-12-01 14:18:40|68.36|66.16|68.36|66.16|68.36|66.16|68.36|66.16|0
1638368330000|2021-12-01 14:18:50|68.4|66.2|68.44|66.24|68.44|66.24|68.4|66.2|0
1638368340000|2021-12-01 14:19:00|68.48|66.28|68.52|66.32|68.52|66.32|68.48|66.28|0
1638368350000|2021-12-01 14:19:10|68.56|66.36|68.69|66.49|68.69|66.49|68.56|66.36|0
1638368360000|2021-12-01 14:19:20|68.65|66.45|68.69|66.49|68.69|66.49|68.65|66.45|0
1638368370000|2021-12-01 14:19:30|68.65|66.45|68.61|66.41|68.65|66.45|68.61|66.41|0
1638368380000|2021-12-01 14:19:40|68.6|66.4|68.6|66.4|68.65|66.45|68.6|66.4|0
1638368390000|2021-12-01 14:19:50|68.67|66.47|68.77|66.57|68.77|66.57|68.65|66.45|0
1638368400000|2021-12-01 14:20:00|68.81|66.61|68.73|66.53|68.81|66.61|68.69|66.49|0
1638368430000|2021-12-01 14:20:30|68.69|66.49|68.73|66.53|68.73|66.53|68.69|66.49|0
1638368440000|2021-12-01 14:20:40|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1638368450000|2021-12-01 14:20:50|68.81|66.61|68.85|66.65|68.85|66.65|68.81|66.61|0
1638368460000|2021-12-01 14:21:00|68.81|66.61|68.77|66.57|68.81|66.61|68.77|66.57|0
1638368470000|2021-12-01 14:21:10|68.73|66.53|68.73|66.53|68.73|66.53|68.73|66.53|0
1638368480000|2021-12-01 14:21:20|68.69|66.49|68.69|66.49|68.69|66.49|68.69|66.49|0
1638368490000|2021-12-01 14:21:30|68.64|66.44|68.73|66.53|68.73|66.53|68.64|66.44|0
1638368500000|2021-12-01 14:21:40|68.77|66.57|68.73|66.53|68.77|66.57|68.73|66.53|0
1638368510000|2021-12-01 14:21:50|68.77|66.57|68.81|66.61|68.81|66.61|68.77|66.57|0
1638368520000|2021-12-01 14:22:00|68.77|66.57|68.77|66.57|68.77|66.57|68.73|66.53|0
1638368530000|2021-12-01 14:22:10|68.73|66.53|68.73|66.53|68.73|66.53|68.73|66.53|0
1638368540000|2021-12-01 14:22:20|68.68|66.48|68.77|66.57|68.77|66.57|68.68|66.48|0
1638368550000|2021-12-01 14:22:30|68.81|66.61|68.85|66.65|68.85|66.65|68.81|66.61|0
1638368560000|2021-12-01 14:22:40|68.89|66.69|68.81|66.61|68.89|66.69|68.77|66.57|0
1638368580000|2021-12-01 14:23:00|68.85|66.65|68.77|66.57|68.85|66.65|68.77|66.57|0
1638368590000|2021-12-01 14:23:10|68.73|66.53|68.79|66.59|68.79|66.59|68.73|66.53|0
1638368600000|2021-12-01 14:23:20|68.77|66.57|68.77|66.57|68.77|66.57|68.72|66.52|0
1638368610000|2021-12-01 14:23:30|68.72|66.52|68.72|66.52|68.72|66.52|68.72|66.52|0
1638368620000|2021-12-01 14:23:40|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1638368630000|2021-12-01 14:23:50|68.72|66.52|68.72|66.52|68.72|66.52|68.68|66.48|0
1638368640000|2021-12-01 14:24:00|68.68|66.48|68.77|66.57|68.81|66.61|68.68|66.48|0
1638368650000|2021-12-01 14:24:10|68.81|66.61|68.81|66.61|68.81|66.61|68.81|66.61|0
1638368660000|2021-12-01 14:24:20|68.77|66.57|68.72|66.52|68.77|66.57|68.72|66.52|0
1638368670000|2021-12-01 14:24:30|68.77|66.57|68.77|66.57|68.77|66.57|68.77|66.57|0
1638368680000|2021-12-01 14:24:40|68.72|66.52|68.76|66.56|68.76|66.56|68.72|66.52|0
1638368690000|2021-12-01 14:24:50|68.81|66.61|68.81|66.61|68.81|66.61|68.81|66.61|0
1638368700000|2021-12-01 14:25:00|68.76|66.56|68.76|66.56|68.76|66.56|68.76|66.56|0
1638368710000|2021-12-01 14:25:10|68.81|66.61|68.81|66.61|68.85|66.65|68.81|66.61|0
1638368720000|2021-12-01 14:25:20|68.85|66.65|68.81|66.61|68.85|66.65|68.81|66.61|0
1638368730000|2021-12-01 14:25:30|68.85|66.65|68.85|66.65|68.85|66.65|68.85|66.65|0
1638368740000|2021-12-01 14:25:40|68.89|66.69|68.85|66.65|68.89|66.69|68.85|66.65|0
1638368750000|2021-12-01 14:25:50|68.89|66.69|68.89|66.69|68.93|66.73|68.89|66.69|0
1638368760000|2021-12-01 14:26:00|68.85|66.65|68.85|66.65|68.85|66.65|68.85|66.65|0
1638368770000|2021-12-01 14:26:10|68.8|66.6|68.8|66.6|68.8|66.6|68.8|66.6|0
1638368780000|2021-12-01 14:26:20|68.76|66.56|68.76|66.56|68.8|66.6|68.76|66.56|0
1638368790000|2021-12-01 14:26:30|68.72|66.52|68.72|66.52|68.72|66.52|68.72|66.52|0
1638368820000|2021-12-01 14:27:00|68.76|66.56|68.85|66.65|68.85|66.65|68.76|66.56|0
1638368830000|2021-12-01 14:27:10|68.89|66.69|68.93|66.73|68.93|66.73|68.89|66.69|0
1638368840000|2021-12-01 14:27:20|68.85|66.65|68.76|66.56|68.85|66.65|68.76|66.56|0
1638368850000|2021-12-01 14:27:30|68.72|66.52|68.8|66.6|68.8|66.6|68.72|66.52|0
1638368860000|2021-12-01 14:27:40|68.76|66.56|68.84|66.64|68.84|66.64|68.76|66.56|0
1638368870000|2021-12-01 14:27:50|68.93|66.73|68.97|66.77|68.97|66.77|68.93|66.73|0
1638368880000|2021-12-01 14:28:00|69.01|66.81|69.05|66.85|69.05|66.85|69.01|66.81|0
1638368890000|2021-12-01 14:28:10|69.01|66.81|68.97|66.77|69.01|66.81|68.93|66.73|0
1638368900000|2021-12-01 14:28:20|69.01|66.81|68.76|66.56|69.01|66.81|68.76|66.56|0
1638368910000|2021-12-01 14:28:30|68.8|66.6|68.76|66.56|68.8|66.6|68.76|66.56|0
1638368920000|2021-12-01 14:28:40|68.8|66.6|68.8|66.6|68.8|66.6|68.8|66.6|0
1638368930000|2021-12-01 14:28:50|68.84|66.64|68.84|66.64|68.84|66.64|68.84|66.64|0
1638368940000|2021-12-01 14:29:00|68.8|66.6|68.8|66.6|68.84|66.64|68.8|66.6|0
1638368950000|2021-12-01 14:29:10|68.82|66.62|68.8|66.6|68.84|66.64|68.8|66.6|0
1638368960000|2021-12-01 14:29:20|68.84|66.64|68.84|66.64|68.84|66.64|68.84|66.64|0
1638368970000|2021-12-01 14:29:30|68.8|66.6|68.72|66.52|68.8|66.6|68.72|66.52|0
1638368980000|2021-12-01 14:29:40|68.68|66.48|68.6|66.4|68.68|66.48|68.6|66.4|0
1638368990000|2021-12-01 14:29:50|68.64|66.44|68.72|66.52|68.72|66.52|68.64|66.44|0
1638369000000|2021-12-01 14:30:00|68.8|66.6|68.68|66.48|68.8|66.6|68.52|66.32|0
1638369010000|2021-12-01 14:30:10|68.8|66.6|68.68|66.48|68.8|66.6|68.68|66.48|0
1638369020000|2021-12-01 14:30:20|68.72|66.52|68.84|66.64|68.84|66.64|68.72|66.52|0
1638369030000|2021-12-01 14:30:30|69.05|66.85|69.21|67.01|69.21|67.01|69.05|66.85|0
1638369040000|2021-12-01 14:30:40|69.25|67.05|69.29|67.09|69.42|67.22|69.25|67.05|0
1638369050000|2021-12-01 14:30:50|69.38|67.18|69.38|67.18|69.38|67.18|69.29|67.09|0
1638369060000|2021-12-01 14:31:00|69.29|67.09|69.66|67.46|69.7|67.5|69.29|67.09|0
1638369070000|2021-12-01 14:31:10|69.83|67.63|69.79|67.59|69.91|67.71|69.75|67.55|0
1638369080000|2021-12-01 14:31:20|69.75|67.55|69.62|67.42|69.75|67.55|69.62|67.42|0
1638369090000|2021-12-01 14:31:30|69.83|67.63|69.75|67.55|69.83|67.63|69.75|67.55|0
1638369100000|2021-12-01 14:31:40|69.79|67.59|69.99|67.79|69.99|67.79|69.79|67.59|0
1638369110000|2021-12-01 14:31:50|70.03|67.83|70.12|67.92|70.16|67.96|70.03|67.83|0
1638369120000|2021-12-01 14:32:00|70.16|67.96|70.37|68.17|70.37|68.17|70.16|67.96|0
1638369130000|2021-12-01 14:32:10|70.28|68.08|70.37|68.17|70.37|68.17|70.28|68.08|0
1638369140000|2021-12-01 14:32:20|70.24|68.04|70.03|67.83|70.24|68.04|70.03|67.83|0
1638369150000|2021-12-01 14:32:30|68.82|66.62|70.06|67.86|70.06|67.86|68.74|66.54|0
1638369160000|2021-12-01 14:32:40|70.1|67.9|70.18|67.98|70.27|68.07|70.1|67.9|0
1638369170000|2021-12-01 14:32:50|70.22|68.02|70.35|68.15|70.35|68.15|70.22|68.02|0
1638369180000|2021-12-01 14:33:00|70.18|67.98|69.98|67.78|70.27|68.07|69.98|67.78|0
1638369190000|2021-12-01 14:33:10|70.06|67.86|70.06|67.86|70.18|67.98|70.06|67.86|0
1638369200000|2021-12-01 14:33:20|70.18|67.98|70.18|67.98|70.18|67.98|70.1|67.9|0
1638369210000|2021-12-01 14:33:30|70.22|68.02|70.31|68.11|70.35|68.15|70.22|68.02|0
1638369220000|2021-12-01 14:33:40|70.22|68.02|70.31|68.11|70.31|68.11|70.22|68.02|0
1638369230000|2021-12-01 14:33:50|70.26|68.06|70.22|68.02|70.31|68.11|70.22|68.02|0
1638369240000|2021-12-01 14:34:00|70.26|68.06|70.39|68.19|70.39|68.19|70.26|68.06|0
1638369250000|2021-12-01 14:34:10|70.43|68.23|70.39|68.19|70.51|68.31|70.39|68.19|0
1638369260000|2021-12-01 14:34:20|70.35|68.15|70.1|67.9|70.35|68.15|70.06|67.86|0
1638369270000|2021-12-01 14:34:30|70.22|68.02|70.31|68.11|70.31|68.11|70.18|67.98|0
1638369280000|2021-12-01 14:34:40|70.39|68.19|70.47|68.27|70.47|68.27|70.35|68.15|0
1638369290000|2021-12-01 14:34:50|70.56|68.36|70.81|68.61|70.81|68.61|70.56|68.36|0
1638369300000|2021-12-01 14:35:00|71.06|68.86|70.97|68.77|71.06|68.86|70.93|68.73|0
1638369310000|2021-12-01 14:35:10|70.93|68.73|70.6|68.4|70.93|68.73|70.6|68.4|0
1638369320000|2021-12-01 14:35:20|70.64|68.44|70.76|68.56|70.76|68.56|70.64|68.44|0
1638369330000|2021-12-01 14:35:30|70.66|68.46|70.66|68.46|70.72|68.52|70.66|68.46|0
1638369340000|2021-12-01 14:35:40|70.64|68.44|70.64|68.44|70.64|68.44|70.6|68.4|0
1638369350000|2021-12-01 14:35:50|70.6|68.4|70.64|68.44|70.68|68.48|70.6|68.4|0
1638369360000|2021-12-01 14:36:00|70.68|68.48|70.85|68.65|70.85|68.65|70.64|68.44|0
1638369370000|2021-12-01 14:36:10|70.76|68.56|70.72|68.52|70.76|68.56|70.72|68.52|0
1638369380000|2021-12-01 14:36:20|70.64|68.44|70.81|68.61|70.81|68.61|70.64|68.44|0
1638369390000|2021-12-01 14:36:30|70.6|68.4|70.39|68.19|70.6|68.4|70.39|68.19|0
1638369400000|2021-12-01 14:36:40|70.43|68.23|70.35|68.15|70.47|68.27|70.35|68.15|0
1638369410000|2021-12-01 14:36:50|70.39|68.19|70.51|68.31|70.51|68.31|70.39|68.19|0
1638369420000|2021-12-01 14:37:00|70.68|68.48|70.43|68.23|70.68|68.48|70.43|68.23|0
1638369430000|2021-12-01 14:37:10|70.39|68.19|70.35|68.15|70.47|68.27|70.35|68.15|0
1638369440000|2021-12-01 14:37:20|70.43|68.23|70.35|68.15|70.43|68.23|70.35|68.15|0
1638369450000|2021-12-01 14:37:30|70.43|68.23|70.64|68.44|70.64|68.44|70.43|68.23|0
1638369460000|2021-12-01 14:37:40|70.55|68.35|70.6|68.4|70.6|68.4|70.51|68.31|0
1638369470000|2021-12-01 14:37:50|70.72|68.52|70.64|68.44|70.76|68.56|70.64|68.44|0
1638369480000|2021-12-01 14:38:00|70.55|68.35|70.22|68.02|70.55|68.35|70.22|68.02|0
1638369490000|2021-12-01 14:38:10|70.26|68.06|70.3|68.1|70.3|68.1|70.22|68.02|0
1638369500000|2021-12-01 14:38:20|70.35|68.15|70.3|68.1|70.35|68.15|70.3|68.1|0
1638369510000|2021-12-01 14:38:30|70.43|68.23|70.43|68.23|70.51|68.31|70.43|68.23|0
1638369520000|2021-12-01 14:38:40|70.6|68.4|70.55|68.35|70.6|68.4|70.51|68.31|0
1638369530000|2021-12-01 14:38:50|70.47|68.27|70.39|68.19|70.47|68.27|70.39|68.19|0
1638369540000|2021-12-01 14:39:00|70.51|68.31|70.43|68.23|70.51|68.31|70.43|68.23|0
1638369550000|2021-12-01 14:39:10|70.47|68.27|70.34|68.14|70.47|68.27|70.3|68.1|0
1638369560000|2021-12-01 14:39:20|70.3|68.1|70.3|68.1|70.3|68.1|70.3|68.1|0
1638369570000|2021-12-01 14:39:30|70.22|68.02|70.39|68.19|70.39|68.19|70.22|68.02|0
1638369580000|2021-12-01 14:39:40|70.34|68.14|70.39|68.19|70.47|68.27|70.34|68.14|0
1638369590000|2021-12-01 14:39:50|70.47|68.27|70.51|68.31|70.51|68.31|70.43|68.23|0
1638369600000|2021-12-01 14:40:00|70.59|68.39|70.59|68.39|70.64|68.44|70.55|68.35|0
1638369610000|2021-12-01 14:40:10|70.55|68.35|70.55|68.35|70.55|68.35|70.55|68.35|0
1638369620000|2021-12-01 14:40:20|70.47|68.27|70.34|68.14|70.47|68.27|70.34|68.14|0
1638369630000|2021-12-01 14:40:30|70.39|68.19|70.22|68.02|70.39|68.19|70.22|68.02|0
1638369640000|2021-12-01 14:40:40|70.26|68.06|70.14|67.94|70.26|68.06|70.14|67.94|0
1638369650000|2021-12-01 14:40:50|70.18|67.98|70.18|67.98|70.18|67.98|70.05|67.85|0
1638369660000|2021-12-01 14:41:00|70.26|68.06|70.05|67.85|70.26|68.06|70.05|67.85|0
1638369670000|2021-12-01 14:41:10|70.01|67.81|70.01|67.81|70.09|67.89|70.01|67.81|0
1638369680000|2021-12-01 14:41:20|70.05|67.85|70.3|68.1|70.3|68.1|70.05|67.85|0
1638369690000|2021-12-01 14:41:30|70.39|68.19|70.3|68.1|70.43|68.23|70.3|68.1|0
1638369700000|2021-12-01 14:41:40|70.34|68.14|70.22|68.02|70.34|68.14|70.22|68.02|0
1638369710000|2021-12-01 14:41:50|70.24|68.04|69.93|67.73|70.24|68.04|69.93|67.73|0
1638369720000|2021-12-01 14:42:00|69.89|67.69|69.93|67.73|69.97|67.77|69.89|67.69|0
1638369730000|2021-12-01 14:42:10|69.97|67.77|69.97|67.77|70.05|67.85|69.97|67.77|0
1638369740000|2021-12-01 14:42:20|70.01|67.81|70.05|67.85|70.09|67.89|70.01|67.81|0
1638369750000|2021-12-01 14:42:30|70.01|67.81|69.89|67.69|70.05|67.85|69.89|67.69|0
1638369760000|2021-12-01 14:42:40|69.93|67.73|69.89|67.69|69.93|67.73|69.8|67.6|0
1638369770000|2021-12-01 14:42:50|69.8|67.6|69.89|67.69|69.89|67.69|69.8|67.6|0
1638369780000|2021-12-01 14:43:00|69.97|67.77|69.89|67.69|69.97|67.77|69.89|67.69|0
1638369790000|2021-12-01 14:43:10|69.97|67.77|70.26|68.06|70.26|68.06|69.97|67.77|0
1638369800000|2021-12-01 14:43:20|70.13|67.93|70.05|67.85|70.13|67.93|70.05|67.85|0
1638369810000|2021-12-01 14:43:30|69.93|67.73|69.89|67.69|69.93|67.73|69.89|67.69|0
1638369820000|2021-12-01 14:43:40|69.84|67.64|69.72|67.52|69.84|67.64|69.72|67.52|0
1638369830000|2021-12-01 14:43:50|69.76|67.56|69.8|67.6|69.8|67.6|69.76|67.56|0
1638369840000|2021-12-01 14:44:00|69.84|67.64|69.76|67.56|69.89|67.69|69.76|67.56|0
1638369850000|2021-12-01 14:44:10|69.68|67.48|69.6|67.4|69.68|67.48|69.6|67.4|0
1638369860000|2021-12-01 14:44:20|69.51|67.31|69.6|67.4|69.64|67.44|69.51|67.31|0
1638369870000|2021-12-01 14:44:30|69.64|67.44|69.56|67.36|69.64|67.44|69.56|67.36|0
1638369880000|2021-12-01 14:44:40|69.47|67.27|69.56|67.36|69.56|67.36|69.47|67.27|0
1638369890000|2021-12-01 14:44:50|69.6|67.4|69.51|67.31|69.6|67.4|69.51|67.31|0
1638369900000|2021-12-01 14:45:00|69.97|67.77|69.7|67.5|69.97|67.77|69.56|67.36|0
1638369910000|2021-12-01 14:45:10|69.72|67.52|69.68|67.48|69.72|67.52|69.6|67.4|0
1638369920000|2021-12-01 14:45:20|69.72|67.52|69.51|67.31|69.72|67.52|69.51|67.31|0
1638369930000|2021-12-01 14:45:30|69.55|67.35|69.23|67.03|69.55|67.35|69.23|67.03|0
1638369940000|2021-12-01 14:45:40|69.27|67.07|69.1|66.9|69.27|67.07|69.1|66.9|0
1638369950000|2021-12-01 14:45:50|69.31|67.11|69.23|67.03|69.31|67.11|69.06|66.86|0
1638369960000|2021-12-01 14:46:00|69.1|66.9|69.06|66.86|69.1|66.9|69.02|66.82|0
1638369970000|2021-12-01 14:46:10|69.1|66.9|69.18|66.98|69.18|66.98|69.1|66.9|0
1638369980000|2021-12-01 14:46:20|69.27|67.07|69.18|66.98|69.31|67.11|69.18|66.98|0
1638369990000|2021-12-01 14:46:30|69.23|67.03|69.31|67.11|69.31|67.11|69.23|67.03|0
1638370000000|2021-12-01 14:46:40|69.35|67.15|69.31|67.11|69.35|67.15|69.27|67.07|0
1638370010000|2021-12-01 14:46:50|69.27|67.07|69.06|66.86|69.27|67.07|69.06|66.86|0
1638370020000|2021-12-01 14:47:00|69.14|66.94|69.21|67.01|69.21|67.01|69.14|66.94|0
1638370030000|2021-12-01 14:47:10|69.18|66.98|69.31|67.11|69.35|67.15|69.18|66.98|0
1638370040000|2021-12-01 14:47:20|69.78|67.58|69.69|67.49|69.78|67.58|69.65|67.45|0
1638370050000|2021-12-01 14:47:30|69.65|67.45|69.03|66.83|69.69|67.49|69.03|66.83|0
1638370060000|2021-12-01 14:47:40|69.07|66.87|69.16|66.96|69.16|66.96|68.91|66.71|0
1638370070000|2021-12-01 14:47:50|69.24|67.04|69.32|67.12|69.4|67.2|69.24|67.04|0
1638370080000|2021-12-01 14:48:00|69.24|67.04|69.16|66.96|69.24|67.04|69.16|66.96|0
1638370090000|2021-12-01 14:48:10|69.2|67|69.65|67.45|69.65|67.45|69.2|67|0
1638370100000|2021-12-01 14:48:20|69.73|67.53|69.44|67.24|69.73|67.53|69.44|67.24|0
1638370110000|2021-12-01 14:48:30|69.47|67.27|69.4|67.2|69.57|67.37|69.4|67.2|0
1638370120000|2021-12-01 14:48:40|69.44|67.24|69.53|67.33|69.57|67.37|69.44|67.24|0
1638370130000|2021-12-01 14:48:50|69.49|67.29|69.44|67.24|69.53|67.33|69.44|67.24|0
1638370140000|2021-12-01 14:49:00|69.53|67.33|69.57|67.37|69.57|67.37|69.32|67.12|0
1638370150000|2021-12-01 14:49:10|69.71|67.51|69.77|67.57|69.77|67.57|69.71|67.51|0
1638370160000|2021-12-01 14:49:20|69.69|67.49|69.61|67.41|69.69|67.49|69.61|67.41|0
1638370170000|2021-12-01 14:49:30|69.57|67.37|69.57|67.37|69.61|67.41|69.57|67.37|0
1638370180000|2021-12-01 14:49:40|69.59|67.39|69.61|67.41|69.61|67.41|69.57|67.37|0
1638370190000|2021-12-01 14:49:50|69.69|67.49|69.65|67.45|69.73|67.53|69.65|67.45|0
1638370200000|2021-12-01 14:50:00|69.98|67.78|69.9|67.7|69.98|67.78|69.86|67.66|0
1638370210000|2021-12-01 14:50:10|69.94|67.74|69.69|67.49|69.94|67.74|69.69|67.49|0
1638370220000|2021-12-01 14:50:20|69.9|67.7|69.81|67.61|69.9|67.7|69.81|67.61|0
1638370230000|2021-12-01 14:50:30|69.77|67.57|69.77|67.57|69.81|67.61|69.77|67.57|0
1638370240000|2021-12-01 14:50:40|69.81|67.61|69.9|67.7|69.9|67.7|69.81|67.61|0
1638370250000|2021-12-01 14:50:50|69.98|67.78|70.1|67.9|70.1|67.9|69.98|67.78|0
1638370260000|2021-12-01 14:51:00|70.02|67.82|69.9|67.7|70.02|67.82|69.9|67.7|0
1638370270000|2021-12-01 14:51:10|69.86|67.66|69.81|67.61|69.86|67.66|69.81|67.61|0
1638370280000|2021-12-01 14:51:20|69.9|67.7|70.08|67.88|70.08|67.88|69.9|67.7|0
1638370290000|2021-12-01 14:51:30|70.1|67.9|69.9|67.7|70.1|67.9|69.9|67.7|0
1638370300000|2021-12-01 14:51:40|69.86|67.66|69.86|67.66|69.86|67.66|69.86|67.66|0
1638370310000|2021-12-01 14:51:50|69.81|67.61|69.73|67.53|69.81|67.61|69.73|67.53|0
1638370320000|2021-12-01 14:52:00|69.81|67.61|69.61|67.41|69.81|67.61|69.61|67.41|0
1638370330000|2021-12-01 14:52:10|69.69|67.49|69.73|67.53|69.73|67.53|69.69|67.49|0
1638370340000|2021-12-01 14:52:20|69.61|67.41|69.48|67.28|69.61|67.41|69.48|67.28|0
1638370350000|2021-12-01 14:52:30|69.44|67.24|69.52|67.32|69.52|67.32|69.44|67.24|0
1638370360000|2021-12-01 14:52:40|69.57|67.37|69.69|67.49|69.69|67.49|69.52|67.32|0
1638370370000|2021-12-01 14:52:50|69.57|67.37|69.61|67.41|69.61|67.41|69.57|67.37|0
1638370380000|2021-12-01 14:53:00|69.77|67.57|69.81|67.61|69.81|67.61|69.69|67.49|0
1638370390000|2021-12-01 14:53:10|69.85|67.65|69.69|67.49|69.85|67.65|69.69|67.49|0
1638370400000|2021-12-01 14:53:20|69.61|67.41|69.56|67.36|69.61|67.41|69.56|67.36|0
1638370410000|2021-12-01 14:53:30|69.52|67.32|69.48|67.28|69.52|67.32|69.48|67.28|0
1638370420000|2021-12-01 14:53:40|69.52|67.32|69.44|67.24|69.52|67.32|69.44|67.24|0
1638370430000|2021-12-01 14:53:50|69.4|67.2|69.36|67.16|69.48|67.28|69.36|67.16|0
1638370440000|2021-12-01 14:54:00|69.32|67.12|69.32|67.12|69.32|67.12|69.28|67.08|0
1638370450000|2021-12-01 14:54:10|69.4|67.2|69.48|67.28|69.48|67.28|69.36|67.16|0
1638370460000|2021-12-01 14:54:20|69.44|67.24|69.44|67.24|69.44|67.24|69.4|67.2|0
1638370470000|2021-12-01 14:54:30|69.48|67.28|69.65|67.45|69.65|67.45|69.48|67.28|0
1638370480000|2021-12-01 14:54:40|69.61|67.41|69.65|67.45|69.65|67.45|69.61|67.41|0
1638370490000|2021-12-01 14:54:50|69.61|67.41|69.77|67.57|69.77|67.57|69.56|67.36|0
1638370500000|2021-12-01 14:55:00|69.81|67.61|69.61|67.41|69.81|67.61|69.61|67.41|0
1638370510000|2021-12-01 14:55:10|69.52|67.32|69.48|67.28|69.61|67.41|69.48|67.28|0
1638370520000|2021-12-01 14:55:20|69.52|67.32|69.6|67.4|69.61|67.41|69.52|67.32|0
1638370530000|2021-12-01 14:55:30|69.52|67.32|69.52|67.32|69.52|67.32|69.48|67.28|0
1638370540000|2021-12-01 14:55:40|69.48|67.28|69.4|67.2|69.48|67.28|69.4|67.2|0
1638370550000|2021-12-01 14:55:50|69.36|67.16|69.32|67.12|69.4|67.2|69.32|67.12|0
1638370560000|2021-12-01 14:56:00|69.34|67.14|69.4|67.2|69.4|67.2|69.34|67.14|0
1638370570000|2021-12-01 14:56:10|69.48|67.28|69.52|67.32|69.52|67.32|69.44|67.24|0
1638370580000|2021-12-01 14:56:20|69.48|67.28|69.56|67.36|69.6|67.4|69.48|67.28|0
1638370590000|2021-12-01 14:56:30|69.69|67.49|69.52|67.32|69.69|67.49|69.52|67.32|0
1638370600000|2021-12-01 14:56:40|69.54|67.34|69.6|67.4|69.65|67.45|69.54|67.34|0
1638370610000|2021-12-01 14:56:50|69.48|67.28|69.4|67.2|69.48|67.28|69.4|67.2|0
1638370620000|2021-12-01 14:57:00|69.48|67.28|69.4|67.2|69.48|67.28|69.4|67.2|0
1638370630000|2021-12-01 14:57:10|69.32|67.12|69.07|66.87|69.32|67.12|69.07|66.87|0
1638370640000|2021-12-01 14:57:20|69.11|66.91|68.86|66.66|69.11|66.91|68.86|66.66|0
1638370650000|2021-12-01 14:57:30|68.82|66.62|68.82|66.62|68.82|66.62|68.82|66.62|0
1638370660000|2021-12-01 14:57:40|68.78|66.58|68.86|66.66|68.86|66.66|68.7|66.5|0
1638370670000|2021-12-01 14:57:50|68.95|66.75|68.91|66.71|68.95|66.75|68.91|66.71|0
1638370680000|2021-12-01 14:58:00|69.03|66.83|69.03|66.83|69.07|66.87|69.03|66.83|0
1638370690000|2021-12-01 14:58:10|69.07|66.87|68.95|66.75|69.07|66.87|68.95|66.75|0
1638370700000|2021-12-01 14:58:20|68.9|66.7|68.78|66.58|68.9|66.7|68.78|66.58|0
1638370710000|2021-12-01 14:58:30|68.74|66.54|68.7|66.5|68.74|66.54|68.7|66.5|0
1638370720000|2021-12-01 14:58:40|68.58|66.38|68.62|66.42|68.62|66.42|68.58|66.38|0
1638370730000|2021-12-01 14:58:50|68.58|66.38|68.62|66.42|68.62|66.42|68.58|66.38|0
1638370740000|2021-12-01 14:59:00|68.7|66.5|68.66|66.46|68.74|66.54|68.66|66.46|0
1638370750000|2021-12-01 14:59:10|68.7|66.5|68.78|66.58|68.78|66.58|68.7|66.5|0
1638370760000|2021-12-01 14:59:20|68.76|66.56|68.72|66.52|68.76|66.56|68.72|66.52|0
1638370770000|2021-12-01 14:59:30|68.74|66.54|68.78|66.58|68.78|66.58|68.74|66.54|0
1638370780000|2021-12-01 14:59:40|68.82|66.62|68.78|66.58|68.82|66.62|68.78|66.58|0
1638370790000|2021-12-01 14:59:50|68.82|66.62|68.82|66.62|68.82|66.62|68.8|66.6|0
1638370800000|2021-12-01 15:00:00|68.86|66.66|68.58|66.38|68.86|66.66|68.58|66.38|0
1638370810000|2021-12-01 15:00:10|68.25|66.05|68.17|65.97|68.25|66.05|68.17|65.97|0
1638370820000|2021-12-01 15:00:20|68.01|65.81|68.17|65.97|68.17|65.97|68.01|65.81|0
1638370830000|2021-12-01 15:00:30|68.13|65.93|68.21|66.01|68.21|66.01|68.09|65.89|0
1638370840000|2021-12-01 15:00:40|68.13|65.93|68.25|66.05|68.25|66.05|68.13|65.93|0
1638370850000|2021-12-01 15:00:50|68.17|65.97|68.13|65.93|68.17|65.97|68.13|65.93|0
1638370860000|2021-12-01 15:01:00|68.05|65.85|68.05|65.85|68.17|65.97|68.05|65.85|0
1638370870000|2021-12-01 15:01:10|68.01|65.81|68.01|65.81|68.01|65.81|68.01|65.81|0
1638370880000|2021-12-01 15:01:20|68.05|65.85|67.89|65.69|68.05|65.85|67.89|65.69|0
1638370890000|2021-12-01 15:01:30|67.77|65.57|67.75|65.55|67.77|65.57|67.69|65.49|0
1638370900000|2021-12-01 15:01:40|67.85|65.65|67.69|65.49|67.85|65.65|67.69|65.49|0
1638370910000|2021-12-01 15:01:50|67.65|65.45|67.56|65.36|67.65|65.45|67.56|65.36|0
1638370920000|2021-12-01 15:02:00|67.4|65.2|67.48|65.28|67.48|65.28|67.4|65.2|0
1638370930000|2021-12-01 15:02:10|67.44|65.24|67.2|65|67.44|65.24|67.08|64.88|0
1638370940000|2021-12-01 15:02:20|67.3|65.1|67.12|64.92|67.3|65.1|67.12|64.92|0
1638370950000|2021-12-01 15:02:30|67.08|64.88|67.16|64.96|67.16|64.96|67.08|64.88|0
1638370960000|2021-12-01 15:02:40|67.08|64.88|66.92|64.72|67.12|64.92|66.92|64.72|0
1638370970000|2021-12-01 15:02:50|66.96|64.76|67.08|64.88|67.08|64.88|66.96|64.76|0
1638370980000|2021-12-01 15:03:00|67.02|64.82|67|64.8|67.04|64.84|67|64.8|0
1638370990000|2021-12-01 15:03:10|67.12|64.92|66.96|64.76|67.12|64.92|66.96|64.76|0
1638371000000|2021-12-01 15:03:20|67.04|64.84|67.08|64.88|67.16|64.96|67.04|64.84|0
1638371010000|2021-12-01 15:03:30|67.12|64.92|67.16|64.96|67.16|64.96|67.12|64.92|0
1638371020000|2021-12-01 15:03:40|67.2|65|67.24|65.04|67.24|65.04|67.2|65|0
1638371030000|2021-12-01 15:03:50|67.32|65.12|67.36|65.16|67.36|65.16|67.32|65.12|0
1638371040000|2021-12-01 15:04:00|67.56|65.36|67.32|65.12|67.56|65.36|67.32|65.12|0
1638371050000|2021-12-01 15:04:10|67.24|65.04|67.36|65.16|67.36|65.16|67.24|65.04|0
1638371060000|2021-12-01 15:04:20|67.32|65.12|67.48|65.28|67.48|65.28|67.32|65.12|0
1638371070000|2021-12-01 15:04:30|67.56|65.36|67.52|65.32|67.56|65.36|67.4|65.2|0
1638371080000|2021-12-01 15:04:40|67.48|65.28|67.6|65.4|67.6|65.4|67.48|65.28|0
1638371090000|2021-12-01 15:04:50|67.64|65.44|67.8|65.6|67.8|65.6|67.64|65.44|0
1638371100000|2021-12-01 15:05:00|67.64|65.44|67.56|65.36|67.64|65.44|67.52|65.32|0
1638371110000|2021-12-01 15:05:10|67.44|65.24|67.48|65.28|67.58|65.38|67.4|65.2|0
1638371120000|2021-12-01 15:05:20|67.56|65.36|67.48|65.28|67.64|65.44|67.48|65.28|0
1638371130000|2021-12-01 15:05:30|67.38|65.18|67.4|65.2|67.48|65.28|67.38|65.18|0
1638371140000|2021-12-01 15:05:40|67.36|65.16|67.36|65.16|67.44|65.24|67.36|65.16|0
1638371150000|2021-12-01 15:05:50|67.4|65.2|67.32|65.12|67.44|65.24|67.32|65.12|0
1638371160000|2021-12-01 15:06:00|67.28|65.08|67.36|65.16|67.36|65.16|67.28|65.08|0
1638371170000|2021-12-01 15:06:10|67.32|65.12|67.28|65.08|67.32|65.12|67.24|65.04|0
1638371180000|2021-12-01 15:06:20|67.2|65|67.36|65.16|67.36|65.16|67.2|65|0
1638371190000|2021-12-01 15:06:30|67.32|65.12|67.44|65.24|67.44|65.24|67.32|65.12|0
1638371200000|2021-12-01 15:06:40|67.4|65.2|67.44|65.24|67.44|65.24|67.36|65.16|0
1638371210000|2021-12-01 15:06:50|67.4|65.2|67.6|65.4|67.6|65.4|67.4|65.2|0
1638371220000|2021-12-01 15:07:00|67.64|65.44|67.64|65.44|67.64|65.44|67.64|65.44|0
1638371230000|2021-12-01 15:07:10|67.56|65.36|67.52|65.32|67.6|65.4|67.52|65.32|0
1638371240000|2021-12-01 15:07:20|67.6|65.4|67.44|65.24|67.6|65.4|67.44|65.24|0
1638371250000|2021-12-01 15:07:30|67.4|65.2|67.44|65.24|67.44|65.24|67.36|65.16|0
1638371260000|2021-12-01 15:07:40|67.42|65.22|67.4|65.2|67.44|65.24|67.4|65.2|0
1638371270000|2021-12-01 15:07:50|67.36|65.16|67.24|65.04|67.36|65.16|67.24|65.04|0
1638371280000|2021-12-01 15:08:00|67.22|65.02|67.2|65|67.24|65.04|67.2|65|0
1638371290000|2021-12-01 15:08:10|67.16|64.96|67.08|64.88|67.16|64.96|67.08|64.88|0
1638371300000|2021-12-01 15:08:20|67.04|64.84|67.04|64.84|67.04|64.84|67.04|64.84|0
1638371310000|2021-12-01 15:08:30|67|64.8|66.96|64.76|67|64.8|66.96|64.76|0
1638371320000|2021-12-01 15:08:40|67|64.8|66.92|64.72|67.04|64.84|66.92|64.72|0
1638371330000|2021-12-01 15:08:50|66.88|64.68|66.84|64.64|66.88|64.68|66.8|64.6|0
1638371340000|2021-12-01 15:09:00|66.8|64.6|66.88|64.68|66.88|64.68|66.76|64.56|0
1638371350000|2021-12-01 15:09:10|66.84|64.64|66.8|64.6|66.84|64.64|66.76|64.56|0
1638371360000|2021-12-01 15:09:20|66.68|64.48|66.56|64.36|66.68|64.48|66.56|64.36|0
1638371370000|2021-12-01 15:09:30|66.52|64.32|66.6|64.4|66.68|64.48|66.52|64.32|0
1638371380000|2021-12-01 15:09:40|66.64|64.44|66.6|64.4|66.64|64.44|66.6|64.4|0
1638371390000|2021-12-01 15:09:50|66.64|64.44|66.68|64.48|66.68|64.48|66.6|64.4|0
1638371400000|2021-12-01 15:10:00|66.64|64.44|66.56|64.36|66.64|64.44|66.52|64.32|0
1638371410000|2021-12-01 15:10:10|66.52|64.32|66.52|64.32|66.52|64.32|66.48|64.28|0
1638371420000|2021-12-01 15:10:20|66.44|64.24|66.44|64.24|66.52|64.32|66.44|64.24|0
1638371430000|2021-12-01 15:10:30|66.4|64.2|66.44|64.24|66.44|64.24|66.4|64.2|0
1638371440000|2021-12-01 15:10:40|66.48|64.28|66.46|64.26|66.48|64.28|66.46|64.26|0
1638371450000|2021-12-01 15:10:50|66.4|64.2|66.4|64.2|66.44|64.24|66.4|64.2|0
1638371460000|2021-12-01 15:11:00|66.44|64.24|66.56|64.36|66.6|64.4|66.44|64.24|0
1638371470000|2021-12-01 15:11:10|66.48|64.28|66.52|64.32|66.52|64.32|66.48|64.28|0
1638371480000|2021-12-01 15:11:20|66.48|64.28|66.48|64.28|66.52|64.32|66.48|64.28|0
1638371490000|2021-12-01 15:11:30|66.56|64.36|66.52|64.32|66.56|64.36|66.52|64.32|0
1638371500000|2021-12-01 15:11:40|66.56|64.36|66.48|64.28|66.56|64.36|66.48|64.28|0
1638371510000|2021-12-01 15:11:50|66.52|64.32|66.56|64.36|66.6|64.4|66.52|64.32|0
1638371520000|2021-12-01 15:12:00|66.6|64.4|66.56|64.36|66.6|64.4|66.56|64.36|0
1638371530000|2021-12-01 15:12:10|66.6|64.4|66.6|64.4|66.64|64.44|66.6|64.4|0
1638371540000|2021-12-01 15:12:20|66.56|64.36|66.52|64.32|66.56|64.36|66.48|64.28|0
1638371550000|2021-12-01 15:12:30|66.56|64.36|66.6|64.4|66.64|64.44|66.56|64.36|0
1638371560000|2021-12-01 15:12:40|66.56|64.36|66.6|64.4|66.6|64.4|66.52|64.32|0
1638371570000|2021-12-01 15:12:50|66.56|64.36|66.68|64.48|66.68|64.48|66.52|64.32|0
1638371580000|2021-12-01 15:13:00|66.72|64.52|66.72|64.52|66.76|64.56|66.72|64.52|0
1638371590000|2021-12-01 15:13:10|66.76|64.56|66.84|64.64|66.84|64.64|66.76|64.56|0
1638371600000|2021-12-01 15:13:20|67.04|64.84|67.12|64.92|67.12|64.92|67|64.8|0
1638371610000|2021-12-01 15:13:30|67.16|64.96|67.2|65|67.2|65|67.08|64.88|0
1638371620000|2021-12-01 15:13:40|67.12|64.92|67.16|64.96|67.24|65.04|67.12|64.92|0
1638371630000|2021-12-01 15:13:50|67.2|65|67.04|64.84|67.2|65|67.04|64.84|0
1638371640000|2021-12-01 15:14:00|67|64.8|67.08|64.88|67.08|64.88|67|64.8|0
1638371650000|2021-12-01 15:14:10|66.96|64.76|66.96|64.76|67|64.8|66.96|64.76|0
1638371660000|2021-12-01 15:14:20|66.92|64.72|66.96|64.76|66.96|64.76|66.92|64.72|0
1638371670000|2021-12-01 15:14:30|66.88|64.68|67|64.8|67|64.8|66.88|64.68|0
1638371680000|2021-12-01 15:14:40|66.96|64.76|67.04|64.84|67.04|64.84|66.92|64.72|0
1638371690000|2021-12-01 15:14:50|67|64.8|66.96|64.76|67|64.8|66.92|64.72|0
1638371700000|2021-12-01 15:15:00|66.84|64.64|66.72|64.52|66.84|64.64|66.72|64.52|0
1638371710000|2021-12-01 15:15:10|66.68|64.48|66.64|64.44|66.68|64.48|66.6|64.4|0
1638371720000|2021-12-01 15:15:20|66.6|64.4|66.6|64.4|66.6|64.4|66.6|64.4|0
1638371730000|2021-12-01 15:15:30|66.72|64.52|66.72|64.52|66.72|64.52|66.6|64.4|0
1638371740000|2021-12-01 15:15:40|66.68|64.48|66.84|64.64|66.84|64.64|66.68|64.48|0
1638371750000|2021-12-01 15:15:50|66.8|64.6|66.84|64.64|66.84|64.64|66.8|64.6|0
1638371760000|2021-12-01 15:16:00|66.8|64.6|66.56|64.36|66.8|64.6|66.56|64.36|0
1638371770000|2021-12-01 15:16:10|66.42|64.22|66.36|64.16|66.42|64.22|66.32|64.12|0
1638371780000|2021-12-01 15:16:20|66.4|64.2|66.44|64.24|66.52|64.32|66.4|64.2|0
1638371790000|2021-12-01 15:16:30|66.52|64.32|66.52|64.32|66.52|64.32|66.48|64.28|0
1638371800000|2021-12-01 15:16:40|66.44|64.24|66.36|64.16|66.52|64.32|66.36|64.16|0
1638371810000|2021-12-01 15:16:50|66.44|64.24|66.56|64.36|66.56|64.36|66.44|64.24|0
1638371820000|2021-12-01 15:17:00|66.6|64.4|66.52|64.32|66.6|64.4|66.52|64.32|0
1638371830000|2021-12-01 15:17:10|66.6|64.4|66.52|64.32|66.6|64.4|66.52|64.32|0
1638371840000|2021-12-01 15:17:20|66.48|64.28|66.4|64.2|66.48|64.28|66.4|64.2|0
1638371850000|2021-12-01 15:17:30|66.44|64.24|66.44|64.24|66.48|64.28|66.44|64.24|0
1638371860000|2021-12-01 15:17:40|66.48|64.28|66.44|64.24|66.48|64.28|66.44|64.24|0
1638371870000|2021-12-01 15:17:50|66.48|64.28|66.64|64.44|66.64|64.44|66.48|64.28|0
1638371880000|2021-12-01 15:18:00|66.6|64.4|66.36|64.16|66.6|64.4|66.36|64.16|0
1638371890000|2021-12-01 15:18:10|66.44|64.24|66.48|64.28|66.56|64.36|66.44|64.24|0
1638371900000|2021-12-01 15:18:20|66.56|64.36|66.48|64.28|66.56|64.36|66.48|64.28|0
1638371910000|2021-12-01 15:18:30|66.44|64.24|66.4|64.2|66.44|64.24|66.36|64.16|0
1638371920000|2021-12-01 15:18:40|66.48|64.28|66.36|64.16|66.5|64.3|66.36|64.16|0
1638371930000|2021-12-01 15:18:50|66.32|64.12|66.28|64.08|66.32|64.12|66.28|64.08|0
1638371940000|2021-12-01 15:19:00|66.24|64.04|66.12|63.92|66.24|64.04|66.12|63.92|0
1638371950000|2021-12-01 15:19:10|66.16|63.96|66.2|64|66.24|64.04|66.16|63.96|0
1638371960000|2021-12-01 15:19:20|66.28|64.08|66.28|64.08|66.32|64.12|66.28|64.08|0
1638371970000|2021-12-01 15:19:30|66.32|64.12|66.24|64.04|66.32|64.12|66.2|64|0
1638371980000|2021-12-01 15:19:40|66.28|64.08|66.28|64.08|66.32|64.12|66.28|64.08|0
1638371990000|2021-12-01 15:19:50|66.34|64.14|66.32|64.12|66.34|64.14|66.32|64.12|0
1638372000000|2021-12-01 15:20:00|66.28|64.08|66.28|64.08|66.38|64.18|66.28|64.08|0
1638372010000|2021-12-01 15:20:10|66.32|64.12|66.28|64.08|66.32|64.12|66.28|64.08|0
1638372020000|2021-12-01 15:20:20|66.24|64.04|66.36|64.16|66.4|64.2|66.24|64.04|0
1638372030000|2021-12-01 15:20:30|66.24|64.04|66.28|64.08|66.28|64.08|66.24|64.04|0
1638372040000|2021-12-01 15:20:40|66.24|64.04|66.28|64.08|66.28|64.08|66.24|64.04|0
1638372050000|2021-12-01 15:20:50|66.32|64.12|66.34|64.14|66.34|64.14|66.32|64.12|0
1638372060000|2021-12-01 15:21:00|66.28|64.08|66.36|64.16|66.4|64.2|66.2|64|0
1638372070000|2021-12-01 15:21:10|66.48|64.28|66.59|64.39|66.59|64.39|66.44|64.24|0
1638372080000|2021-12-01 15:21:20|66.63|64.43|66.83|64.63|66.83|64.63|66.63|64.43|0
1638372090000|2021-12-01 15:21:30|66.71|64.51|66.79|64.59|66.79|64.59|66.71|64.51|0
1638372100000|2021-12-01 15:21:40|66.83|64.63|66.81|64.61|66.83|64.63|66.75|64.55|0
1638372110000|2021-12-01 15:21:50|66.79|64.59|66.91|64.71|66.91|64.71|66.79|64.59|0
1638372120000|2021-12-01 15:22:00|66.89|64.69|66.87|64.67|66.95|64.75|66.87|64.67|0
1638372130000|2021-12-01 15:22:10|67.03|64.83|66.99|64.79|67.03|64.83|66.99|64.79|0
1638372140000|2021-12-01 15:22:20|67.03|64.83|67.11|64.91|67.11|64.91|67.03|64.83|0
1638372150000|2021-12-01 15:22:30|67.15|64.95|67.35|65.15|67.35|65.15|67.11|64.91|0
1638372160000|2021-12-01 15:22:40|67.25|65.05|67.07|64.87|67.25|65.05|67.07|64.87|0
1638372170000|2021-12-01 15:22:50|67.03|64.83|66.99|64.79|67.03|64.83|66.95|64.75|0
1638372180000|2021-12-01 15:23:00|67.03|64.83|66.95|64.75|67.03|64.83|66.95|64.75|0
1638372190000|2021-12-01 15:23:10|66.91|64.71|66.95|64.75|66.95|64.75|66.91|64.71|0
1638372200000|2021-12-01 15:23:20|66.91|64.71|67.03|64.83|67.07|64.87|66.91|64.71|0
1638372210000|2021-12-01 15:23:30|67.07|64.87|66.95|64.75|67.07|64.87|66.89|64.69|0
1638372220000|2021-12-01 15:23:40|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1638372230000|2021-12-01 15:23:50|66.75|64.55|66.63|64.43|66.75|64.55|66.63|64.43|0
1638372240000|2021-12-01 15:24:00|66.67|64.47|66.67|64.47|66.67|64.47|66.67|64.47|0
1638372250000|2021-12-01 15:24:10|66.61|64.41|66.59|64.39|66.63|64.43|66.59|64.39|0
1638372260000|2021-12-01 15:24:20|66.69|64.49|66.55|64.35|66.69|64.49|66.55|64.35|0
1638372270000|2021-12-01 15:24:30|66.63|64.43|66.55|64.35|66.63|64.43|66.55|64.35|0
1638372280000|2021-12-01 15:24:40|66.59|64.39|66.63|64.43|66.67|64.47|66.59|64.39|0
1638372290000|2021-12-01 15:24:50|66.75|64.55|66.63|64.43|66.75|64.55|66.63|64.43|0
1638372300000|2021-12-01 15:25:00|66.71|64.51|66.51|64.31|66.71|64.51|66.51|64.31|0
1638372310000|2021-12-01 15:25:10|66.47|64.27|66.43|64.23|66.47|64.27|66.43|64.23|0
1638372320000|2021-12-01 15:25:20|66.39|64.19|66.47|64.27|66.47|64.27|66.39|64.19|0
1638372330000|2021-12-01 15:25:30|66.43|64.23|66.51|64.31|66.51|64.31|66.43|64.23|0
1638372340000|2021-12-01 15:25:40|66.63|64.43|66.59|64.39|66.67|64.47|66.59|64.39|0
1638372350000|2021-12-01 15:25:50|66.55|64.35|66.55|64.35|66.55|64.35|66.51|64.31|0
1638372360000|2021-12-01 15:26:00|66.63|64.43|66.67|64.47|66.67|64.47|66.59|64.39|0
1638372370000|2021-12-01 15:26:10|66.75|64.55|66.75|64.55|66.79|64.59|66.75|64.55|0
1638372380000|2021-12-01 15:26:20|66.79|64.59|66.87|64.67|66.87|64.67|66.75|64.55|0
1638372390000|2021-12-01 15:26:30|66.79|64.59|66.67|64.47|66.79|64.59|66.67|64.47|0
1638372400000|2021-12-01 15:26:40|66.63|64.43|66.59|64.39|66.63|64.43|66.59|64.39|0
1638372410000|2021-12-01 15:26:50|66.63|64.43|66.71|64.51|66.75|64.55|66.63|64.43|0
1638372420000|2021-12-01 15:27:00|66.67|64.47|66.65|64.45|66.75|64.55|66.65|64.45|0
1638372430000|2021-12-01 15:27:10|66.71|64.51|66.79|64.59|66.79|64.59|66.71|64.51|0
1638372440000|2021-12-01 15:27:20|66.87|64.67|66.83|64.63|66.87|64.67|66.83|64.63|0
1638372450000|2021-12-01 15:27:30|66.79|64.59|66.91|64.71|66.91|64.71|66.79|64.59|0
1638372460000|2021-12-01 15:27:40|66.79|64.59|66.71|64.51|66.91|64.71|66.71|64.51|0
1638372470000|2021-12-01 15:27:50|66.75|64.55|66.75|64.55|66.75|64.55|66.75|64.55|0
1638372480000|2021-12-01 15:28:00|66.79|64.59|66.83|64.63|66.83|64.63|66.79|64.59|0
1638372490000|2021-12-01 15:28:10|66.79|64.59|66.83|64.63|66.83|64.63|66.79|64.59|0
1638372500000|2021-12-01 15:28:20|66.91|64.71|66.79|64.59|66.95|64.75|66.79|64.59|0
1638372510000|2021-12-01 15:28:30|66.83|64.63|66.83|64.63|66.83|64.63|66.75|64.55|0
1638372520000|2021-12-01 15:28:40|66.75|64.55|66.67|64.47|66.75|64.55|66.67|64.47|0
1638372530000|2021-12-01 15:28:50|66.63|64.43|66.75|64.55|66.75|64.55|66.63|64.43|0
1638372540000|2021-12-01 15:29:00|66.79|64.59|66.85|64.65|66.85|64.65|66.79|64.59|0
1638372550000|2021-12-01 15:29:10|66.87|64.67|66.95|64.75|66.95|64.75|66.87|64.67|0
1638372560000|2021-12-01 15:29:20|66.99|64.79|67.07|64.87|67.07|64.87|66.99|64.79|0
1638372570000|2021-12-01 15:29:30|67.11|64.91|66.95|64.75|67.11|64.91|66.95|64.75|0
1638372580000|2021-12-01 15:29:40|66.99|64.79|67.07|64.87|67.07|64.87|66.91|64.71|0
1638372590000|2021-12-01 15:29:50|67.11|64.91|67.43|65.23|67.47|65.27|67.11|64.91|0
1638372600000|2021-12-01 15:30:00|67.51|65.31|67.35|65.15|67.51|65.31|67.35|65.15|0
1638372610000|2021-12-01 15:30:10|67.23|65.03|67.15|64.95|67.23|65.03|67.03|64.83|0
1638372620000|2021-12-01 15:30:20|67.23|65.03|67.31|65.11|67.31|65.11|67.23|65.03|0
1638372630000|2021-12-01 15:30:30|67.35|65.15|67.35|65.15|67.35|65.15|67.27|65.07|0
1638372640000|2021-12-01 15:30:40|67.31|65.11|67.27|65.07|67.31|65.11|67.27|65.07|0
1638372650000|2021-12-01 15:30:50|67.31|65.11|67.39|65.19|67.39|65.19|67.31|65.11|0
1638372660000|2021-12-01 15:31:00|67.31|65.11|67.23|65.03|67.31|65.11|67.19|64.99|0
1638372670000|2021-12-01 15:31:10|67.19|64.99|67.15|64.95|67.19|64.99|67.11|64.91|0
1638372680000|2021-12-01 15:31:20|67.19|64.99|67.03|64.83|67.19|64.99|67.03|64.83|0
1638372690000|2021-12-01 15:31:30|67.13|64.93|67.03|64.83|67.13|64.93|66.99|64.79|0
1638372700000|2021-12-01 15:31:40|66.99|64.79|66.99|64.79|66.99|64.79|66.95|64.75|0
1638372710000|2021-12-01 15:31:50|66.91|64.71|66.87|64.67|66.95|64.75|66.87|64.67|0
1638372720000|2021-12-01 15:32:00|66.71|64.51|66.67|64.47|66.79|64.59|66.67|64.47|0
1638372730000|2021-12-01 15:32:10|66.59|64.39|66.67|64.47|66.67|64.47|66.59|64.39|0
1638372740000|2021-12-01 15:32:20|66.63|64.43|66.63|64.43|66.63|64.43|66.59|64.39|0
1638372750000|2021-12-01 15:32:30|66.67|64.47|66.67|64.47|66.67|64.47|66.63|64.43|0
1638372760000|2021-12-01 15:32:40|66.71|64.51|66.79|64.59|66.79|64.59|66.71|64.51|0
1638372770000|2021-12-01 15:32:50|66.83|64.63|66.79|64.59|66.83|64.63|66.79|64.59|0
1638372780000|2021-12-01 15:33:00|66.87|64.67|66.87|64.67|66.99|64.79|66.87|64.67|0
1638372790000|2021-12-01 15:33:10|66.83|64.63|66.91|64.71|66.91|64.71|66.83|64.63|0
1638372800000|2021-12-01 15:33:20|66.87|64.67|66.79|64.59|66.87|64.67|66.79|64.59|0
1638372810000|2021-12-01 15:33:30|66.87|64.67|66.81|64.61|66.87|64.67|66.81|64.61|0
1638372820000|2021-12-01 15:33:40|66.79|64.59|66.79|64.59|66.83|64.63|66.75|64.55|0
1638372830000|2021-12-01 15:33:50|66.95|64.75|66.99|64.79|66.99|64.79|66.95|64.75|0
1638372840000|2021-12-01 15:34:00|67.03|64.83|67.03|64.83|67.03|64.83|67.03|64.83|0
1638372850000|2021-12-01 15:34:10|66.99|64.79|67.15|64.95|67.15|64.95|66.99|64.79|0
1638372860000|2021-12-01 15:34:20|67.07|64.87|67.14|64.94|67.18|64.98|67.07|64.87|0
1638372870000|2021-12-01 15:34:30|67.22|65.02|67.14|64.94|67.22|65.02|67.14|64.94|0
1638372880000|2021-12-01 15:34:40|67.18|64.98|67.22|65.02|67.22|65.02|67.14|64.94|0
1638372890000|2021-12-01 15:34:50|67.26|65.06|67.34|65.14|67.34|65.14|67.26|65.06|0
1638372900000|2021-12-01 15:35:00|67.3|65.1|67.34|65.14|67.38|65.18|67.26|65.06|0
1638372910000|2021-12-01 15:35:10|67.3|65.1|67.26|65.06|67.3|65.1|67.26|65.06|0
1638372920000|2021-12-01 15:35:20|67.38|65.18|67.46|65.26|67.46|65.26|67.38|65.18|0
1638372930000|2021-12-01 15:35:30|67.59|65.39|67.5|65.3|67.59|65.39|67.5|65.3|0
1638372940000|2021-12-01 15:35:40|67.55|65.35|67.42|65.22|67.55|65.35|67.42|65.22|0
1638372950000|2021-12-01 15:35:50|67.34|65.14|67.34|65.14|67.34|65.14|67.26|65.06|0
1638372960000|2021-12-01 15:36:00|67.42|65.22|67.42|65.22|67.42|65.22|67.38|65.18|0
1638372970000|2021-12-01 15:36:10|67.34|65.14|67.26|65.06|67.34|65.14|67.22|65.02|0
1638372980000|2021-12-01 15:36:20|67.18|64.98|67.26|65.06|67.26|65.06|67.14|64.94|0
1638372990000|2021-12-01 15:36:30|67.22|65.02|67.02|64.82|67.22|65.02|67.02|64.82|0
1638373000000|2021-12-01 15:36:40|67.06|64.86|67.06|64.86|67.1|64.9|67.06|64.86|0
1638373010000|2021-12-01 15:36:50|67.1|64.9|67.18|64.98|67.18|64.98|67.06|64.86|0
1638373020000|2021-12-01 15:37:00|67.1|64.9|67.26|65.06|67.26|65.06|67.1|64.9|0
1638373030000|2021-12-01 15:37:10|67.3|65.1|67.3|65.1|67.34|65.14|67.26|65.06|0
1638373040000|2021-12-01 15:37:20|67.34|65.14|67.38|65.18|67.38|65.18|67.34|65.14|0
1638373050000|2021-12-01 15:37:30|67.42|65.22|67.46|65.26|67.46|65.26|67.42|65.22|0
1638373060000|2021-12-01 15:37:40|67.5|65.3|67.5|65.3|67.54|65.34|67.46|65.26|0
1638373070000|2021-12-01 15:37:50|67.46|65.26|67.46|65.26|67.46|65.26|67.38|65.18|0
1638373080000|2021-12-01 15:38:00|67.42|65.22|67.54|65.34|67.54|65.34|67.42|65.22|0
1638373090000|2021-12-01 15:38:10|67.62|65.42|67.38|65.18|67.62|65.42|67.38|65.18|0
1638373100000|2021-12-01 15:38:20|67.3|65.1|67.34|65.14|67.34|65.14|67.3|65.1|0
1638373110000|2021-12-01 15:38:30|67.46|65.26|67.54|65.34|67.54|65.34|67.46|65.26|0
1638373120000|2021-12-01 15:38:40|67.58|65.38|67.54|65.34|67.58|65.38|67.54|65.34|0
1638373130000|2021-12-01 15:38:50|67.58|65.38|67.54|65.34|67.58|65.38|67.54|65.34|0
1638373140000|2021-12-01 15:39:00|67.52|65.32|67.5|65.3|67.52|65.32|67.5|65.3|0
1638373150000|2021-12-01 15:39:10|67.54|65.34|67.58|65.38|67.62|65.42|67.54|65.34|0
1638373160000|2021-12-01 15:39:20|67.62|65.42|67.64|65.44|67.66|65.46|67.62|65.42|0
1638373170000|2021-12-01 15:39:30|67.62|65.42|67.78|65.58|67.78|65.58|67.58|65.38|0
1638373180000|2021-12-01 15:39:40|67.82|65.62|67.87|65.67|67.87|65.67|67.82|65.62|0
1638373190000|2021-12-01 15:39:50|67.91|65.71|68.23|66.03|68.23|66.03|67.91|65.71|0
1638373200000|2021-12-01 15:40:00|68.27|66.07|68.51|66.31|68.51|66.31|68.27|66.07|0
1638373210000|2021-12-01 15:40:10|68.43|66.23|69.13|66.93|69.13|66.93|68.43|66.23|0
1638373220000|2021-12-01 15:40:20|69.17|66.97|68.84|66.64|69.17|66.97|68.8|66.6|0
1638373230000|2021-12-01 15:40:30|68.92|66.72|69.04|66.84|69.04|66.84|68.92|66.72|0
1638373240000|2021-12-01 15:40:40|68.92|66.72|68.88|66.68|68.96|66.76|68.82|66.62|0
1638373250000|2021-12-01 15:40:50|68.92|66.72|68.72|66.52|68.92|66.72|68.72|66.52|0
1638373260000|2021-12-01 15:41:00|68.68|66.48|68.68|66.48|68.68|66.48|68.64|66.44|0
1638373270000|2021-12-01 15:41:10|68.63|66.43|68.43|66.23|68.63|66.43|68.43|66.23|0
1638373280000|2021-12-01 15:41:20|68.51|66.31|68.55|66.35|68.55|66.35|68.39|66.19|0
1638373290000|2021-12-01 15:41:30|68.47|66.27|68.43|66.23|68.47|66.27|68.27|66.07|0
1638373300000|2021-12-01 15:41:40|68.35|66.15|68.19|65.99|68.35|66.15|68.19|65.99|0
1638373310000|2021-12-01 15:41:50|68.11|65.91|67.94|65.74|68.11|65.91|67.94|65.74|0
1638373320000|2021-12-01 15:42:00|67.86|65.66|67.8|65.6|67.98|65.78|67.8|65.6|0
1638373330000|2021-12-01 15:42:10|67.7|65.5|67.74|65.54|67.74|65.54|67.62|65.42|0
1638373340000|2021-12-01 15:42:20|67.66|65.46|67.62|65.42|67.66|65.46|67.58|65.38|0
1638373350000|2021-12-01 15:42:30|67.58|65.38|67.66|65.46|67.66|65.46|67.58|65.38|0
1638373360000|2021-12-01 15:42:40|67.62|65.42|67.7|65.5|67.7|65.5|67.58|65.38|0
1638373370000|2021-12-01 15:42:50|67.62|65.42|67.68|65.48|67.74|65.54|67.62|65.42|0
1638373380000|2021-12-01 15:43:00|67.74|65.54|67.52|65.32|67.74|65.54|67.52|65.32|0
1638373390000|2021-12-01 15:43:10|67.5|65.3|67.58|65.38|67.58|65.38|67.5|65.3|0
1638373400000|2021-12-01 15:43:20|67.54|65.34|67.26|65.06|67.58|65.38|67.26|65.06|0
1638373410000|2021-12-01 15:43:30|67.18|64.98|67.1|64.9|67.18|64.98|67.1|64.9|0
1638373420000|2021-12-01 15:43:40|67.14|64.94|67.14|64.94|67.22|65.02|67.1|64.9|0
1638373430000|2021-12-01 15:43:50|67.26|65.06|67.1|64.9|67.26|65.06|67.1|64.9|0
1638373440000|2021-12-01 15:44:00|67.18|64.98|67.26|65.06|67.26|65.06|67.18|64.98|0
1638373450000|2021-12-01 15:44:10|67.22|65.02|67.26|65.06|67.26|65.06|67.22|65.02|0
1638373460000|2021-12-01 15:44:20|67.3|65.1|67.34|65.14|67.42|65.22|67.3|65.1|0
1638373470000|2021-12-01 15:44:30|67.38|65.18|67.3|65.1|67.38|65.18|67.26|65.06|0
1638373480000|2021-12-01 15:44:40|67.18|64.98|67.14|64.94|67.18|64.98|67.14|64.94|0
1638373490000|2021-12-01 15:44:50|67.22|65.02|67.3|65.1|67.3|65.1|67.22|65.02|0
1638373500000|2021-12-01 15:45:00|67.26|65.06|67.22|65.02|67.26|65.06|67.14|64.94|0
1638373510000|2021-12-01 15:45:10|67.34|65.14|67.14|64.94|67.34|65.14|67.14|64.94|0
1638373520000|2021-12-01 15:45:20|67.1|64.9|67.06|64.86|67.14|64.94|67.06|64.86|0
1638373530000|2021-12-01 15:45:30|67.14|64.94|67.1|64.9|67.14|64.94|67.1|64.9|0
1638373540000|2021-12-01 15:45:40|67.26|65.06|67.3|65.1|67.3|65.1|67.26|65.06|0
1638373550000|2021-12-01 15:45:50|67.34|65.14|67.3|65.1|67.34|65.14|67.18|64.98|0
1638373560000|2021-12-01 15:46:00|67.18|64.98|67.06|64.86|67.18|64.98|67.06|64.86|0
1638373570000|2021-12-01 15:46:10|67.02|64.82|67.02|64.82|67.1|64.9|67.02|64.82|0
1638373580000|2021-12-01 15:46:20|66.94|64.74|67.06|64.86|67.06|64.86|66.9|64.7|0
1638373590000|2021-12-01 15:46:30|66.98|64.78|66.9|64.7|66.98|64.78|66.9|64.7|0
1638373600000|2021-12-01 15:46:40|66.78|64.58|66.7|64.5|66.78|64.58|66.7|64.5|0
1638373610000|2021-12-01 15:46:50|66.62|64.42|66.46|64.26|66.62|64.42|66.42|64.22|0
1638373620000|2021-12-01 15:47:00|66.54|64.34|66.58|64.38|66.62|64.42|66.54|64.34|0
1638373630000|2021-12-01 15:47:10|66.54|64.34|66.5|64.3|66.58|64.38|66.5|64.3|0
1638373640000|2021-12-01 15:47:20|66.62|64.42|66.46|64.26|66.62|64.42|66.46|64.26|0
1638373650000|2021-12-01 15:47:30|66.44|64.24|66.46|64.26|66.46|64.26|66.44|64.24|0
1638373660000|2021-12-01 15:47:40|66.42|64.22|66.5|64.3|66.5|64.3|66.42|64.22|0
1638373670000|2021-12-01 15:47:50|66.34|64.14|66.38|64.18|66.38|64.18|66.34|64.14|0
1638373680000|2021-12-01 15:48:00|66.3|64.1|66.3|64.1|66.38|64.18|66.3|64.1|0
1638373690000|2021-12-01 15:48:10|66.34|64.14|66.46|64.26|66.46|64.26|66.34|64.14|0
1638373700000|2021-12-01 15:48:20|66.34|64.14|66.26|64.06|66.34|64.14|66.26|64.06|0
1638373710000|2021-12-01 15:48:30|66.22|64.02|66.3|64.1|66.34|64.14|66.22|64.02|0
1638373720000|2021-12-01 15:48:40|66.26|64.06|66.3|64.1|66.34|64.14|66.26|64.06|0
1638373730000|2021-12-01 15:48:50|66.34|64.14|66.38|64.18|66.38|64.18|66.3|64.1|0
1638373740000|2021-12-01 15:49:00|66.42|64.22|66.5|64.3|66.58|64.38|66.42|64.22|0
1638373750000|2021-12-01 15:49:10|66.54|64.34|66.66|64.46|66.66|64.46|66.54|64.34|0
1638373760000|2021-12-01 15:49:20|66.54|64.34|66.5|64.3|66.62|64.42|66.5|64.3|0
1638373770000|2021-12-01 15:49:30|66.42|64.22|66.42|64.22|66.42|64.22|66.38|64.18|0
1638373780000|2021-12-01 15:49:40|66.46|64.26|66.42|64.22|66.46|64.26|66.42|64.22|0
1638373790000|2021-12-01 15:49:50|66.38|64.18|66.3|64.1|66.38|64.18|66.3|64.1|0
1638373800000|2021-12-01 15:50:00|66.26|64.06|66.26|64.06|66.3|64.1|66.26|64.06|0
1638373810000|2021-12-01 15:50:10|66.22|64.02|66.22|64.02|66.22|64.02|66.18|63.98|0
1638373820000|2021-12-01 15:50:20|66.18|63.98|66.18|63.98|66.18|63.98|66.14|63.94|0
1638373830000|2021-12-01 15:50:30|66.22|64.02|66.34|64.14|66.34|64.14|66.18|63.98|0
1638373840000|2021-12-01 15:50:40|66.46|64.26|66.42|64.22|66.5|64.3|66.42|64.22|0
1638373850000|2021-12-01 15:50:50|66.46|64.26|66.5|64.3|66.5|64.3|66.34|64.14|0
1638373860000|2021-12-01 15:51:00|66.54|64.34|66.46|64.26|66.54|64.34|66.46|64.26|0
1638373870000|2021-12-01 15:51:10|66.54|64.34|66.58|64.38|66.58|64.38|66.54|64.34|0
1638373880000|2021-12-01 15:51:20|66.62|64.42|66.62|64.42|66.62|64.42|66.62|64.42|0
1638373890000|2021-12-01 15:51:30|66.54|64.34|66.5|64.3|66.54|64.34|66.46|64.26|0
1638373900000|2021-12-01 15:51:40|66.46|64.26|66.5|64.3|66.5|64.3|66.46|64.26|0
1638373910000|2021-12-01 15:51:50|66.38|64.18|66.34|64.14|66.42|64.22|66.34|64.14|0
1638373920000|2021-12-01 15:52:00|66.3|64.1|66.3|64.1|66.34|64.14|66.3|64.1|0
1638373930000|2021-12-01 15:52:10|66.26|64.06|66.3|64.1|66.3|64.1|66.26|64.06|0
1638373940000|2021-12-01 15:52:20|66.22|64.02|66.14|63.94|66.22|64.02|66.14|63.94|0
1638373950000|2021-12-01 15:52:30|65.87|63.67|65.94|63.74|65.94|63.74|65.87|63.67|0
1638373960000|2021-12-01 15:52:40|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1638373970000|2021-12-01 15:52:50|65.94|63.74|65.98|63.78|65.98|63.78|65.94|63.74|0
1638373980000|2021-12-01 15:53:00|65.94|63.74|66.02|63.82|66.02|63.82|65.94|63.74|0
1638373990000|2021-12-01 15:53:10|66.06|63.86|66.1|63.9|66.14|63.94|66.06|63.86|0
1638374000000|2021-12-01 15:53:20|66.02|63.82|65.94|63.74|66.02|63.82|65.9|63.7|0
1638374010000|2021-12-01 15:53:30|65.98|63.78|65.98|63.78|65.98|63.78|65.98|63.78|0
1638374020000|2021-12-01 15:53:40|65.94|63.74|65.92|63.72|65.94|63.74|65.92|63.72|0
1638374030000|2021-12-01 15:53:50|65.98|63.78|65.94|63.74|65.98|63.78|65.94|63.74|0
1638374040000|2021-12-01 15:54:00|66.02|63.82|65.9|63.7|66.02|63.82|65.9|63.7|0
1638374050000|2021-12-01 15:54:10|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1638374060000|2021-12-01 15:54:20|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1638374070000|2021-12-01 15:54:30|65.86|63.66|65.75|63.55|65.86|63.66|65.75|63.55|0
1638374080000|2021-12-01 15:54:40|65.79|63.59|65.71|63.51|65.79|63.59|65.71|63.51|0
1638374090000|2021-12-01 15:54:50|65.75|63.55|65.79|63.59|65.79|63.59|65.71|63.51|0
1638374100000|2021-12-01 15:55:00|65.86|63.66|65.79|63.59|65.86|63.66|65.79|63.59|0
1638374110000|2021-12-01 15:55:10|65.71|63.51|65.75|63.55|65.75|63.55|65.67|63.47|0
1638374120000|2021-12-01 15:55:20|65.82|63.62|65.94|63.74|65.94|63.74|65.82|63.62|0
1638374130000|2021-12-01 15:55:30|66.02|63.82|66.06|63.86|66.06|63.86|66.02|63.82|0
1638374140000|2021-12-01 15:55:40|66.02|63.82|65.94|63.74|66.06|63.86|65.94|63.74|0
1638374150000|2021-12-01 15:55:50|65.98|63.78|66.02|63.82|66.02|63.82|65.98|63.78|0
1638374160000|2021-12-01 15:56:00|66.06|63.86|66.14|63.94|66.14|63.94|66.02|63.82|0
1638374170000|2021-12-01 15:56:10|66.22|64.02|66.22|64.02|66.22|64.02|66.22|64.02|0
1638374180000|2021-12-01 15:56:20|66.26|64.06|66.14|63.94|66.26|64.06|66.1|63.9|0
1638374190000|2021-12-01 15:56:30|66.1|63.9|66.14|63.94|66.14|63.94|66.1|63.9|0
1638374200000|2021-12-01 15:56:40|66.12|63.92|66.1|63.9|66.14|63.94|66.1|63.9|0
1638374210000|2021-12-01 15:56:50|66.02|63.82|65.94|63.74|66.02|63.82|65.94|63.74|0
1638374220000|2021-12-01 15:57:00|65.9|63.7|65.82|63.62|65.9|63.7|65.82|63.62|0
1638374230000|2021-12-01 15:57:10|65.78|63.58|65.78|63.58|65.82|63.62|65.78|63.58|0
1638374240000|2021-12-01 15:57:20|65.74|63.54|65.63|63.43|65.74|63.54|65.63|63.43|0
1638374250000|2021-12-01 15:57:30|65.59|63.39|65.51|63.31|65.59|63.39|65.51|63.31|0
1638374260000|2021-12-01 15:57:40|65.47|63.27|65.51|63.31|65.51|63.31|65.47|63.27|0
1638374270000|2021-12-01 15:57:50|65.55|63.35|65.47|63.27|65.55|63.35|65.47|63.27|0
1638374280000|2021-12-01 15:58:00|65.55|63.35|65.67|63.47|65.67|63.47|65.55|63.35|0
1638374290000|2021-12-01 15:58:10|65.71|63.51|65.63|63.43|65.71|63.51|65.63|63.43|0
1638374300000|2021-12-01 15:58:20|65.71|63.51|65.74|63.54|65.74|63.54|65.71|63.51|0
1638374310000|2021-12-01 15:58:30|65.71|63.51|65.7|63.5|65.71|63.51|65.7|63.5|0
1638374320000|2021-12-01 15:58:40|65.74|63.54|65.67|63.47|65.78|63.58|65.67|63.47|0
1638374330000|2021-12-01 15:58:50|65.7|63.5|65.74|63.54|65.74|63.54|65.7|63.5|0
1638374340000|2021-12-01 15:59:00|65.7|63.5|65.63|63.43|65.7|63.5|65.63|63.43|0
1638374350000|2021-12-01 15:59:10|65.59|63.39|65.7|63.5|65.7|63.5|65.59|63.39|0
1638374360000|2021-12-01 15:59:20|65.67|63.47|65.67|63.47|65.7|63.5|65.67|63.47|0
1638374370000|2021-12-01 15:59:30|65.63|63.43|65.7|63.5|65.78|63.58|65.63|63.43|0
1638374380000|2021-12-01 15:59:40|65.72|63.52|65.74|63.54|65.78|63.58|65.72|63.52|0
1638374390000|2021-12-01 15:59:50|65.7|63.5|65.7|63.5|65.74|63.54|65.66|63.46|0
1638374400000|2021-12-01 16:00:00|65.51|63.31|65.59|63.39|65.66|63.46|65.51|63.31|0
1638374410000|2021-12-01 16:00:10|65.51|63.31|65.59|63.39|65.59|63.39|65.51|63.31|0
1638374420000|2021-12-01 16:00:20|65.66|63.46|65.7|63.5|65.7|63.5|65.66|63.46|0
1638374430000|2021-12-01 16:00:30|65.78|63.58|65.78|63.58|65.82|63.62|65.78|63.58|0
1638374440000|2021-12-01 16:00:40|65.74|63.54|65.68|63.48|65.74|63.54|65.68|63.48|0
1638374450000|2021-12-01 16:00:50|65.66|63.46|65.78|63.58|65.78|63.58|65.63|63.43|0
1638374460000|2021-12-01 16:01:00|65.82|63.62|65.7|63.5|65.82|63.62|65.66|63.46|0
1638374470000|2021-12-01 16:01:10|65.66|63.46|65.59|63.39|65.66|63.46|65.59|63.39|0
1638374480000|2021-12-01 16:01:20|65.62|63.42|65.59|63.39|65.62|63.42|65.59|63.39|0
1638374490000|2021-12-01 16:01:30|65.62|63.42|65.62|63.42|65.62|63.42|65.59|63.39|0
1638374500000|2021-12-01 16:01:40|65.59|63.39|65.55|63.35|65.59|63.39|65.55|63.35|0
1638374510000|2021-12-01 16:01:50|65.51|63.31|65.55|63.35|65.55|63.35|65.47|63.27|0
1638374520000|2021-12-01 16:02:00|65.59|63.39|65.66|63.46|65.74|63.54|65.59|63.39|0
1638374530000|2021-12-01 16:02:10|65.7|63.5|65.72|63.52|65.74|63.54|65.7|63.5|0
1638374540000|2021-12-01 16:02:20|65.78|63.58|65.78|63.58|65.8|63.6|65.78|63.58|0
1638374550000|2021-12-01 16:02:30|65.74|63.54|65.66|63.46|65.74|63.54|65.66|63.46|0
1638374560000|2021-12-01 16:02:40|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1638374570000|2021-12-01 16:02:50|65.66|63.46|65.58|63.38|65.66|63.46|65.58|63.38|0
1638374580000|2021-12-01 16:03:00|65.62|63.42|65.74|63.54|65.74|63.54|65.62|63.42|0
1638374590000|2021-12-01 16:03:10|65.7|63.5|65.94|63.74|65.94|63.74|65.7|63.5|0
1638374600000|2021-12-01 16:03:20|65.98|63.78|66.02|63.82|66.02|63.82|65.98|63.78|0
1638374610000|2021-12-01 16:03:30|65.94|63.74|65.9|63.7|65.94|63.74|65.82|63.62|0
1638374620000|2021-12-01 16:03:40|65.94|63.74|65.82|63.62|65.94|63.74|65.82|63.62|0
1638374630000|2021-12-01 16:03:50|65.78|63.58|65.82|63.62|65.82|63.62|65.78|63.58|0
1638374640000|2021-12-01 16:04:00|65.78|63.58|65.74|63.54|65.78|63.58|65.74|63.54|0
1638374650000|2021-12-01 16:04:10|65.82|63.62|65.86|63.66|65.86|63.66|65.82|63.62|0
1638374660000|2021-12-01 16:04:20|65.82|63.62|65.98|63.78|65.98|63.78|65.82|63.62|0
1638374670000|2021-12-01 16:04:30|66.02|63.82|65.98|63.78|66.02|63.82|65.9|63.7|0
1638374680000|2021-12-01 16:04:40|66.02|63.82|66.02|63.82|66.02|63.82|65.98|63.78|0
1638374690000|2021-12-01 16:04:50|65.94|63.74|65.94|63.74|65.98|63.78|65.94|63.74|0
1638374700000|2021-12-01 16:05:00|65.98|63.78|65.92|63.72|65.98|63.78|65.92|63.72|0
1638374710000|2021-12-01 16:05:10|65.94|63.74|66.02|63.82|66.02|63.82|65.94|63.74|0
1638374720000|2021-12-01 16:05:20|65.94|63.74|66.02|63.82|66.02|63.82|65.9|63.7|0
1638374730000|2021-12-01 16:05:30|65.98|63.78|65.94|63.74|65.98|63.78|65.94|63.74|0
1638374740000|2021-12-01 16:05:40|65.9|63.7|65.94|63.74|65.98|63.78|65.9|63.7|0
1638374750000|2021-12-01 16:05:50|65.9|63.7|65.9|63.7|65.9|63.7|65.86|63.66|0
1638374760000|2021-12-01 16:06:00|65.86|63.66|65.78|63.58|65.86|63.66|65.78|63.58|0
1638374770000|2021-12-01 16:06:10|65.74|63.54|65.78|63.58|65.78|63.58|65.7|63.5|0
1638374780000|2021-12-01 16:06:20|65.74|63.54|65.7|63.5|65.74|63.54|65.7|63.5|0
1638374790000|2021-12-01 16:06:30|65.66|63.46|65.62|63.42|65.66|63.46|65.58|63.38|0
1638374800000|2021-12-01 16:06:40|65.58|63.38|65.54|63.34|65.58|63.38|65.54|63.34|0
1638374810000|2021-12-01 16:06:50|65.5|63.3|65.5|63.3|65.5|63.3|65.5|63.3|0
1638374820000|2021-12-01 16:07:00|65.52|63.32|65.54|63.34|65.54|63.34|65.52|63.32|0
1638374830000|2021-12-01 16:07:10|65.58|63.38|65.6|63.4|65.62|63.42|65.58|63.38|0
1638374840000|2021-12-01 16:07:20|65.58|63.38|65.7|63.5|65.7|63.5|65.58|63.38|0
1638374850000|2021-12-01 16:07:30|65.58|63.38|65.74|63.54|65.74|63.54|65.58|63.38|0
1638374860000|2021-12-01 16:07:40|65.7|63.5|65.78|63.58|65.78|63.58|65.7|63.5|0
1638374870000|2021-12-01 16:07:50|65.82|63.62|65.78|63.58|65.82|63.62|65.74|63.54|0
1638374880000|2021-12-01 16:08:00|65.74|63.54|65.62|63.42|65.74|63.54|65.62|63.42|0
1638374890000|2021-12-01 16:08:10|65.66|63.46|65.74|63.54|65.74|63.54|65.66|63.46|0
1638374900000|2021-12-01 16:08:20|65.66|63.46|65.62|63.42|65.66|63.46|65.62|63.42|0
1638374910000|2021-12-01 16:08:30|65.58|63.38|65.66|63.46|65.66|63.46|65.58|63.38|0
1638374920000|2021-12-01 16:08:40|65.62|63.42|65.58|63.38|65.62|63.42|65.58|63.38|0
1638374930000|2021-12-01 16:08:50|65.54|63.34|65.5|63.3|65.54|63.34|65.5|63.3|0
1638374940000|2021-12-01 16:09:00|65.54|63.34|65.5|63.3|65.54|63.34|65.5|63.3|0
1638374950000|2021-12-01 16:09:10|65.46|63.26|65.54|63.34|65.54|63.34|65.46|63.26|0
1638374960000|2021-12-01 16:09:20|65.58|63.38|65.66|63.46|65.66|63.46|65.58|63.38|0
1638374970000|2021-12-01 16:09:30|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1638374980000|2021-12-01 16:09:40|65.58|63.38|65.58|63.38|65.62|63.42|65.58|63.38|0
1638374990000|2021-12-01 16:09:50|65.62|63.42|65.62|63.42|65.62|63.42|65.58|63.38|0
1638375000000|2021-12-01 16:10:00|65.5|63.3|65.62|63.42|65.62|63.42|65.5|63.3|0
1638375010000|2021-12-01 16:10:10|65.54|63.34|65.5|63.3|65.54|63.34|65.5|63.3|0
1638375020000|2021-12-01 16:10:20|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1638375030000|2021-12-01 16:10:30|65.31|63.11|65.11|62.91|65.31|63.11|65.11|62.91|0
1638375040000|2021-12-01 16:10:40|65.19|62.99|65.07|62.87|65.19|62.99|65.03|62.83|0
1638375050000|2021-12-01 16:10:50|65.03|62.83|64.98|62.78|65.03|62.83|64.98|62.78|0
1638375060000|2021-12-01 16:11:00|64.92|62.72|64.94|62.74|64.94|62.74|64.84|62.64|0
1638375070000|2021-12-01 16:11:10|64.88|62.68|64.61|62.41|64.88|62.68|64.57|62.37|0
1638375080000|2021-12-01 16:11:20|64.65|62.45|64.72|62.52|64.72|62.52|64.65|62.45|0
1638375090000|2021-12-01 16:11:30|64.68|62.48|64.68|62.48|64.68|62.48|64.61|62.41|0
1638375100000|2021-12-01 16:11:40|64.65|62.45|64.72|62.52|64.76|62.56|64.65|62.45|0
1638375110000|2021-12-01 16:11:50|64.76|62.56|64.72|62.52|64.76|62.56|64.72|62.52|0
1638375120000|2021-12-01 16:12:00|64.76|62.56|64.68|62.48|64.76|62.56|64.68|62.48|0
1638375130000|2021-12-01 16:12:10|64.65|62.45|64.65|62.45|64.76|62.56|64.65|62.45|0
1638375140000|2021-12-01 16:12:20|64.68|62.48|64.65|62.45|64.68|62.48|64.65|62.45|0
1638375150000|2021-12-01 16:12:30|64.61|62.41|64.72|62.52|64.72|62.52|64.61|62.41|0
1638375160000|2021-12-01 16:12:40|64.76|62.56|64.72|62.52|64.76|62.56|64.72|62.52|0
1638375170000|2021-12-01 16:12:50|64.8|62.6|64.84|62.64|64.84|62.64|64.72|62.52|0
1638375180000|2021-12-01 16:13:00|64.8|62.6|64.76|62.56|64.84|62.64|64.72|62.52|0
1638375190000|2021-12-01 16:13:10|64.72|62.52|64.68|62.48|64.72|62.52|64.68|62.48|0
1638375200000|2021-12-01 16:13:20|64.76|62.56|64.72|62.52|64.76|62.56|64.72|62.52|0
1638375210000|2021-12-01 16:13:30|64.64|62.44|64.61|62.41|64.68|62.48|64.61|62.41|0
1638375220000|2021-12-01 16:13:40|64.64|62.44|64.61|62.41|64.64|62.44|64.57|62.37|0
1638375230000|2021-12-01 16:13:50|64.49|62.29|64.49|62.29|64.49|62.29|64.49|62.29|0
1638375240000|2021-12-01 16:14:00|64.53|62.33|64.41|62.21|64.53|62.33|64.41|62.21|0
1638375250000|2021-12-01 16:14:10|64.37|62.17|64.34|62.14|64.37|62.17|64.34|62.14|0
1638375260000|2021-12-01 16:14:20|64.37|62.17|64.3|62.1|64.37|62.17|64.3|62.1|0
1638375270000|2021-12-01 16:14:30|64.34|62.14|64.37|62.17|64.37|62.17|64.34|62.14|0
1638375280000|2021-12-01 16:14:40|64.34|62.14|64.3|62.1|64.34|62.14|64.3|62.1|0
1638375290000|2021-12-01 16:14:50|64.26|62.06|64.26|62.06|64.26|62.06|64.26|62.06|0
1638375300000|2021-12-01 16:15:00|64.3|62.1|64.37|62.17|64.37|62.17|64.26|62.06|0
1638375310000|2021-12-01 16:15:10|64.41|62.21|64.37|62.17|64.41|62.21|64.33|62.13|0
1638375320000|2021-12-01 16:15:20|64.41|62.21|64.49|62.29|64.49|62.29|64.41|62.21|0
1638375330000|2021-12-01 16:15:30|64.45|62.25|64.45|62.25|64.49|62.29|64.45|62.25|0
1638375340000|2021-12-01 16:15:40|64.49|62.29|64.53|62.33|64.53|62.33|64.49|62.29|0
1638375350000|2021-12-01 16:15:50|64.57|62.37|64.6|62.4|64.6|62.4|64.53|62.33|0
1638375360000|2021-12-01 16:16:00|67|64.8|64.52|62.32|67|64.8|64.52|62.32|0
1638375370000|2021-12-01 16:16:10|64.48|62.28|64.56|62.36|64.56|62.36|64.48|62.28|0
1638375380000|2021-12-01 16:16:20|64.52|62.32|64.52|62.32|64.56|62.36|64.52|62.32|0
1638375390000|2021-12-01 16:16:30|64.56|62.36|64.52|62.32|64.56|62.36|64.52|62.32|0
1638375400000|2021-12-01 16:16:40|64.48|62.28|64.44|62.24|64.48|62.28|64.44|62.24|0
1638375410000|2021-12-01 16:16:50|64.41|62.21|64.37|62.17|64.41|62.21|64.37|62.17|0
1638375420000|2021-12-01 16:17:00|64.41|62.21|64.33|62.13|64.41|62.21|64.33|62.13|0
1638375430000|2021-12-01 16:17:10|64.25|62.05|64.25|62.05|64.29|62.09|64.25|62.05|0
1638375440000|2021-12-01 16:17:20|64.21|62.01|64.21|62.01|64.25|62.05|64.21|62.01|0
1638375450000|2021-12-01 16:17:30|64.17|61.97|64.14|61.94|64.17|61.97|64.14|61.94|0
1638375460000|2021-12-01 16:17:40|64.17|61.97|64.14|61.94|64.17|61.97|64.14|61.94|0
1638375470000|2021-12-01 16:17:50|64.1|61.9|64.14|61.94|64.14|61.94|64.1|61.9|0
1638375480000|2021-12-01 16:18:00|64.17|61.97|64.17|61.97|64.19|61.99|64.14|61.94|0
1638375490000|2021-12-01 16:18:10|64.14|61.94|64.1|61.9|64.14|61.94|64.06|61.86|0
1638375500000|2021-12-01 16:18:20|64.14|61.94|64.14|61.94|64.17|61.97|64.14|61.94|0
1638375510000|2021-12-01 16:18:30|64.21|62.01|64.21|62.01|64.21|62.01|64.21|62.01|0
1638375520000|2021-12-01 16:18:40|64.17|61.97|64.21|62.01|64.21|62.01|64.17|61.97|0
1638375530000|2021-12-01 16:18:50|64.17|61.97|64.14|61.94|64.17|61.97|64.14|61.94|0
1638375540000|2021-12-01 16:19:00|64.1|61.9|64.06|61.86|64.1|61.9|64.06|61.86|0
1638375550000|2021-12-01 16:19:10|64.14|61.94|64.06|61.86|64.14|61.94|64.06|61.86|0
1638375560000|2021-12-01 16:19:20|64.1|61.9|64.06|61.86|64.1|61.9|64.06|61.86|0
1638375570000|2021-12-01 16:19:30|64.02|61.82|63.94|61.74|64.02|61.82|63.9|61.7|0
1638375580000|2021-12-01 16:19:40|63.9|61.7|63.9|61.7|63.94|61.74|63.9|61.7|0
1638375590000|2021-12-01 16:19:50|63.94|61.74|64.1|61.9|64.1|61.9|63.94|61.74|0
1638375600000|2021-12-01 16:20:00|64.06|61.86|64.21|62.01|64.21|62.01|64.06|61.86|0
1638375610000|2021-12-01 16:20:10|64.17|61.97|64.1|61.9|64.17|61.97|64.06|61.86|0
1638375620000|2021-12-01 16:20:20|64.13|61.93|64.17|61.97|64.17|61.97|64.13|61.93|0
1638375630000|2021-12-01 16:20:30|64.21|62.01|64.19|61.99|64.21|62.01|64.13|61.93|0
1638375640000|2021-12-01 16:20:40|64.21|62.01|64.25|62.05|64.25|62.05|64.21|62.01|0
1638375650000|2021-12-01 16:20:50|64.29|62.09|64.33|62.13|64.33|62.13|64.25|62.05|0
1638375660000|2021-12-01 16:21:00|64.36|62.16|64.29|62.09|64.36|62.16|64.29|62.09|0
1638375670000|2021-12-01 16:21:10|64.33|62.13|64.33|62.13|64.36|62.16|64.33|62.13|0
1638375680000|2021-12-01 16:21:20|64.29|62.09|64.13|61.93|64.29|62.09|64.13|61.93|0
1638375690000|2021-12-01 16:21:30|64.02|61.82|64.1|61.9|64.13|61.93|64.02|61.82|0
1638375700000|2021-12-01 16:21:40|64.17|61.97|64.21|62.01|64.25|62.05|64.17|61.97|0
1638375710000|2021-12-01 16:21:50|64.17|61.97|64.13|61.93|64.17|61.97|64.12|61.92|0
1638375720000|2021-12-01 16:22:00|64.21|62.01|64.21|62.01|64.21|62.01|64.17|61.97|0
1638375730000|2021-12-01 16:22:10|64.17|61.97|64.17|61.97|64.17|61.97|64.17|61.97|0
1638375740000|2021-12-01 16:22:20|64.13|61.93|64.21|62.01|64.21|62.01|64.13|61.93|0
1638375750000|2021-12-01 16:22:30|64.25|62.05|64.25|62.05|64.29|62.09|64.25|62.05|0
1638375760000|2021-12-01 16:22:40|64.29|62.09|64.25|62.05|64.29|62.09|64.25|62.05|0
1638375770000|2021-12-01 16:22:50|64.17|61.97|64.29|62.09|64.29|62.09|64.17|61.97|0
1638375780000|2021-12-01 16:23:00|64.33|62.13|64.17|61.97|64.33|62.13|64.13|61.93|0
1638375790000|2021-12-01 16:23:10|64.23|62.03|64.17|61.97|64.23|62.03|64.17|61.97|0
1638375800000|2021-12-01 16:23:20|64.21|62.01|64.29|62.09|64.29|62.09|64.21|62.01|0
1638375810000|2021-12-01 16:23:30|64.21|62.01|64.17|61.97|64.21|62.01|64.17|61.97|0
1638375820000|2021-12-01 16:23:40|64.13|61.93|64.21|62.01|64.25|62.05|64.13|61.93|0
1638375830000|2021-12-01 16:23:50|64.17|61.97|64.13|61.93|64.17|61.97|64.13|61.93|0
1638375840000|2021-12-01 16:24:00|64.25|62.05|64.09|61.89|64.25|62.05|64.09|61.89|0
1638375850000|2021-12-01 16:24:10|64.13|61.93|64.13|61.93|64.17|61.97|64.13|61.93|0
1638375860000|2021-12-01 16:24:20|64.09|61.89|64.06|61.86|64.09|61.89|64.06|61.86|0
1638375870000|2021-12-01 16:24:30|64.09|61.89|64.08|61.88|64.09|61.89|64.08|61.88|0
1638375880000|2021-12-01 16:24:40|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1638375890000|2021-12-01 16:24:50|64.06|61.86|63.98|61.78|64.06|61.86|63.98|61.78|0
1638375900000|2021-12-01 16:25:00|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1638375910000|2021-12-01 16:25:10|64.05|61.85|63.98|61.78|64.05|61.85|63.98|61.78|0
1638375920000|2021-12-01 16:25:20|63.94|61.74|63.98|61.78|63.98|61.78|63.94|61.74|0
1638375930000|2021-12-01 16:25:30|63.94|61.74|63.86|61.66|63.94|61.74|63.86|61.66|0
1638375940000|2021-12-01 16:25:40|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1638375950000|2021-12-01 16:25:50|63.94|61.74|63.79|61.59|63.94|61.74|63.79|61.59|0
1638375960000|2021-12-01 16:26:00|63.82|61.62|63.9|61.7|63.9|61.7|63.82|61.62|0
1638375970000|2021-12-01 16:26:10|63.94|61.74|63.82|61.62|63.98|61.78|63.82|61.62|0
1638375980000|2021-12-01 16:26:20|63.86|61.66|63.86|61.66|63.86|61.66|63.86|61.66|0
1638375990000|2021-12-01 16:26:30|63.79|61.59|63.75|61.55|63.79|61.59|63.75|61.55|0
1638376000000|2021-12-01 16:26:40|63.79|61.59|63.82|61.62|63.86|61.66|63.79|61.59|0
1638376010000|2021-12-01 16:26:50|63.9|61.7|63.98|61.78|63.98|61.78|63.86|61.66|0
1638376020000|2021-12-01 16:27:00|63.86|61.66|64.05|61.85|64.05|61.85|63.86|61.66|0
1638376030000|2021-12-01 16:27:10|64.09|61.89|64.05|61.85|64.09|61.89|64.02|61.82|0
1638376040000|2021-12-01 16:27:20|63.98|61.78|64.09|61.89|64.09|61.89|63.98|61.78|0
1638376050000|2021-12-01 16:27:30|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1638376060000|2021-12-01 16:27:40|64.17|61.97|64.09|61.89|64.17|61.97|64.09|61.89|0
1638376070000|2021-12-01 16:27:50|64.13|61.93|64.17|61.97|64.21|62.01|64.13|61.93|0
1638376080000|2021-12-01 16:28:00|64.21|62.01|64.28|62.08|64.28|62.08|64.17|61.97|0
1638376090000|2021-12-01 16:28:10|64.25|62.05|64.13|61.93|64.25|62.05|64.13|61.93|0
1638376100000|2021-12-01 16:28:20|64.05|61.85|64.07|61.87|64.07|61.87|64.05|61.85|0
1638376110000|2021-12-01 16:28:30|64.05|61.85|64.09|61.89|64.09|61.89|64.01|61.81|0
1638376120000|2021-12-01 16:28:40|64.05|61.85|64.21|62.01|64.21|62.01|64.05|61.85|0
1638376130000|2021-12-01 16:28:50|64.24|62.04|64.09|61.89|64.24|62.04|64.09|61.89|0
1638376140000|2021-12-01 16:29:00|64.03|61.83|64.01|61.81|64.05|61.85|64.01|61.81|0
1638376150000|2021-12-01 16:29:10|64.05|61.85|64.09|61.89|64.09|61.89|64.05|61.85|0
1638376160000|2021-12-01 16:29:20|64.07|61.87|64.13|61.93|64.13|61.93|64.07|61.87|0
1638376170000|2021-12-01 16:29:30|64.17|61.97|64.24|62.04|64.24|62.04|64.17|61.97|0
1638376180000|2021-12-01 16:29:40|64.28|62.08|64.28|62.08|64.28|62.08|64.21|62.01|0
1638376190000|2021-12-01 16:29:50|64.36|62.16|64.4|62.2|64.4|62.2|64.28|62.08|0
1638376200000|2021-12-01 16:30:00|64.48|62.28|64.24|62.04|64.48|62.28|64.01|61.81|0
1638376210000|2021-12-01 16:30:10|64.32|62.12|64.48|62.28|64.48|62.28|64.32|62.12|0
1638376220000|2021-12-01 16:30:20|64.59|62.39|64.44|62.24|64.59|62.39|64.4|62.2|0
1638376230000|2021-12-01 16:30:30|64.48|62.28|64.51|62.31|64.51|62.31|64.48|62.28|0
1638376240000|2021-12-01 16:30:40|64.44|62.24|64.48|62.28|64.48|62.28|64.44|62.24|0
1638376250000|2021-12-01 16:30:50|64.47|62.27|64.71|62.51|64.71|62.51|64.47|62.27|0
1638376260000|2021-12-01 16:31:00|64.67|62.47|64.67|62.47|64.67|62.47|64.59|62.39|0
1638376270000|2021-12-01 16:31:10|64.75|62.55|64.86|62.66|64.86|62.66|64.75|62.55|0
1638376280000|2021-12-01 16:31:20|64.94|62.74|64.94|62.74|65.02|62.82|64.94|62.74|0
1638376290000|2021-12-01 16:31:30|64.98|62.78|64.9|62.7|65.02|62.82|64.9|62.7|0
1638376300000|2021-12-01 16:31:40|64.82|62.62|64.82|62.62|64.86|62.66|64.82|62.62|0
1638376310000|2021-12-01 16:31:50|64.78|62.58|64.82|62.62|64.82|62.62|64.78|62.58|0
1638376320000|2021-12-01 16:32:00|64.84|62.64|64.78|62.58|64.84|62.64|64.74|62.54|0
1638376330000|2021-12-01 16:32:10|64.98|62.78|64.94|62.74|64.98|62.78|64.86|62.66|0
1638376340000|2021-12-01 16:32:20|64.86|62.66|64.82|62.62|64.9|62.7|64.82|62.62|0
1638376350000|2021-12-01 16:32:30|64.71|62.51|64.78|62.58|64.78|62.58|64.71|62.51|0
1638376360000|2021-12-01 16:32:40|64.71|62.51|64.59|62.39|64.74|62.54|64.59|62.39|0
1638376370000|2021-12-01 16:32:50|64.47|62.27|64.47|62.27|64.47|62.27|64.47|62.27|0
1638376380000|2021-12-01 16:33:00|64.51|62.31|64.47|62.27|64.51|62.31|64.47|62.27|0
1638376390000|2021-12-01 16:33:10|64.44|62.24|64.51|62.31|64.51|62.31|64.44|62.24|0
1638376400000|2021-12-01 16:33:20|64.43|62.23|64.47|62.27|64.47|62.27|64.43|62.23|0
1638376410000|2021-12-01 16:33:30|64.51|62.31|64.43|62.23|64.51|62.31|64.43|62.23|0
1638376420000|2021-12-01 16:33:40|64.47|62.27|64.43|62.23|64.51|62.31|64.43|62.23|0
1638376430000|2021-12-01 16:33:50|64.36|62.16|64.2|62|64.36|62.16|64.2|62|0
1638376440000|2021-12-01 16:34:00|64.43|62.23|64.4|62.2|64.43|62.23|64.36|62.16|0
1638376450000|2021-12-01 16:34:10|64.38|62.18|64.51|62.31|64.51|62.31|64.38|62.18|0
1638376460000|2021-12-01 16:34:20|64.55|62.35|64.47|62.27|64.55|62.35|64.47|62.27|0
1638376470000|2021-12-01 16:34:30|64.43|62.23|64.47|62.27|64.47|62.27|64.43|62.23|0
1638376480000|2021-12-01 16:34:40|64.63|62.43|64.72|62.52|64.72|62.52|64.63|62.43|0
1638376490000|2021-12-01 16:34:50|64.74|62.54|64.7|62.5|64.74|62.54|64.67|62.47|0
1638376500000|2021-12-01 16:35:00|64.55|62.35|64.59|62.39|64.59|62.39|64.43|62.23|0
1638376510000|2021-12-01 16:35:10|64.47|62.27|64.59|62.39|64.59|62.39|64.47|62.27|0
1638376520000|2021-12-01 16:35:20|64.51|62.31|64.47|62.27|64.51|62.31|64.47|62.27|0
1638376530000|2021-12-01 16:35:30|64.51|62.31|64.55|62.35|64.55|62.35|64.47|62.27|0
1638376540000|2021-12-01 16:35:40|64.47|62.27|64.67|62.47|64.67|62.47|64.47|62.27|0
1638376550000|2021-12-01 16:35:50|64.7|62.5|64.7|62.5|64.74|62.54|64.7|62.5|0
1638376560000|2021-12-01 16:36:00|64.74|62.54|64.67|62.47|64.74|62.54|64.59|62.39|0
1638376570000|2021-12-01 16:36:10|64.78|62.58|64.78|62.58|64.78|62.58|64.74|62.54|0
1638376580000|2021-12-01 16:36:20|64.82|62.62|64.82|62.62|64.86|62.66|64.82|62.62|0
1638376590000|2021-12-01 16:36:30|64.63|62.43|64.82|62.62|64.82|62.62|64.63|62.43|0
1638376600000|2021-12-01 16:36:40|64.9|62.7|64.7|62.5|64.9|62.7|64.7|62.5|0
1638376610000|2021-12-01 16:36:50|64.78|62.58|64.66|62.46|64.78|62.58|64.66|62.46|0
1638376620000|2021-12-01 16:37:00|64.55|62.35|64.55|62.35|64.55|62.35|64.51|62.31|0
1638376630000|2021-12-01 16:37:10|64.59|62.39|64.55|62.35|64.59|62.39|64.55|62.35|0
1638376640000|2021-12-01 16:37:20|64.47|62.27|64.59|62.39|64.59|62.39|64.43|62.23|0
1638376650000|2021-12-01 16:37:30|64.74|62.54|64.7|62.5|64.74|62.54|64.7|62.5|0
1638376660000|2021-12-01 16:37:40|64.68|62.48|64.86|62.66|64.86|62.66|64.68|62.48|0
1638376670000|2021-12-01 16:37:50|64.82|62.62|64.86|62.66|64.86|62.66|64.82|62.62|0
1638376680000|2021-12-01 16:38:00|64.82|62.62|64.82|62.62|64.82|62.62|64.78|62.58|0
1638376690000|2021-12-01 16:38:10|64.9|62.7|64.86|62.66|64.94|62.74|64.86|62.66|0
1638376700000|2021-12-01 16:38:20|64.97|62.77|64.97|62.77|64.97|62.77|64.94|62.74|0
1638376710000|2021-12-01 16:38:30|65.01|62.81|65.01|62.81|65.01|62.81|64.94|62.74|0
1638376720000|2021-12-01 16:38:40|65.05|62.85|64.97|62.77|65.09|62.89|64.97|62.77|0
1638376730000|2021-12-01 16:38:50|64.93|62.73|64.97|62.77|64.97|62.77|64.86|62.66|0
1638376740000|2021-12-01 16:39:00|64.93|62.73|64.82|62.62|64.93|62.73|64.82|62.62|0
1638376750000|2021-12-01 16:39:10|64.74|62.54|64.74|62.54|64.78|62.58|64.7|62.5|0
1638376760000|2021-12-01 16:39:20|64.7|62.5|64.74|62.54|64.74|62.54|64.66|62.46|0
1638376770000|2021-12-01 16:39:30|64.7|62.5|64.82|62.62|64.82|62.62|64.7|62.5|0
1638376780000|2021-12-01 16:39:40|64.86|62.66|64.9|62.7|64.9|62.7|64.86|62.66|0
1638376790000|2021-12-01 16:39:50|64.86|62.66|64.93|62.73|64.93|62.73|64.74|62.54|0
1638376800000|2021-12-01 16:40:00|64.82|62.62|64.74|62.54|64.82|62.62|64.74|62.54|0
1638376810000|2021-12-01 16:40:10|64.7|62.5|64.93|62.73|64.93|62.73|64.7|62.5|0
1638376820000|2021-12-01 16:40:20|64.97|62.77|64.97|62.77|64.97|62.77|64.93|62.73|0
1638376830000|2021-12-01 16:40:30|64.93|62.73|64.97|62.77|65.01|62.81|64.93|62.73|0
1638376840000|2021-12-01 16:40:40|65.01|62.81|65.01|62.81|65.01|62.81|65.01|62.81|0
1638376850000|2021-12-01 16:40:50|65.05|62.85|65.05|62.85|65.09|62.89|65.05|62.85|0
1638376860000|2021-12-01 16:41:00|65.09|62.89|64.97|62.77|65.09|62.89|64.97|62.77|0
1638376870000|2021-12-01 16:41:10|65.05|62.85|65.01|62.81|65.05|62.85|64.97|62.77|0
1638376880000|2021-12-01 16:41:20|64.97|62.77|64.86|62.66|64.97|62.77|64.86|62.66|0
1638376890000|2021-12-01 16:41:30|64.89|62.69|64.86|62.66|64.89|62.69|64.86|62.66|0
1638376900000|2021-12-01 16:41:40|64.82|62.62|64.7|62.5|64.82|62.62|64.7|62.5|0
1638376910000|2021-12-01 16:41:50|64.78|62.58|64.82|62.62|64.82|62.62|64.74|62.54|0
1638376920000|2021-12-01 16:42:00|64.74|62.54|64.7|62.5|64.74|62.54|64.7|62.5|0
1638376930000|2021-12-01 16:42:10|64.66|62.46|64.74|62.54|64.74|62.54|64.66|62.46|0
1638376940000|2021-12-01 16:42:20|64.82|62.62|64.82|62.62|64.82|62.62|64.74|62.54|0
1638376950000|2021-12-01 16:42:30|64.86|62.66|64.86|62.66|64.86|62.66|64.82|62.62|0
1638376960000|2021-12-01 16:42:40|64.89|62.69|64.82|62.62|64.89|62.69|64.82|62.62|0
1638376970000|2021-12-01 16:42:50|64.78|62.58|64.7|62.5|64.78|62.58|64.7|62.5|0
1638376980000|2021-12-01 16:43:00|64.74|62.54|64.66|62.46|64.78|62.58|64.66|62.46|0
1638376990000|2021-12-01 16:43:10|64.62|62.42|64.7|62.5|64.7|62.5|64.62|62.42|0
1638377000000|2021-12-01 16:43:20|64.64|62.44|64.58|62.38|64.66|62.46|64.58|62.38|0
1638377010000|2021-12-01 16:43:30|64.66|62.46|64.82|62.62|64.82|62.62|64.66|62.46|0
1638377020000|2021-12-01 16:43:40|64.7|62.5|64.78|62.58|64.82|62.62|64.7|62.5|0
1638377030000|2021-12-01 16:43:50|64.74|62.54|64.82|62.62|64.82|62.62|64.74|62.54|0
1638377040000|2021-12-01 16:44:00|64.85|62.65|64.78|62.58|64.85|62.65|64.78|62.58|0
1638377050000|2021-12-01 16:44:10|64.85|62.65|64.89|62.69|64.89|62.69|64.85|62.65|0
1638377060000|2021-12-01 16:44:20|64.85|62.65|64.97|62.77|64.97|62.77|64.85|62.65|0
1638377070000|2021-12-01 16:44:30|64.93|62.73|64.97|62.77|64.97|62.77|64.89|62.69|0
1638377080000|2021-12-01 16:44:40|64.93|62.73|64.93|62.73|64.93|62.73|64.93|62.73|0
1638377090000|2021-12-01 16:44:50|64.97|62.77|64.97|62.77|65.01|62.81|64.97|62.77|0
1638377100000|2021-12-01 16:45:00|65.01|62.81|65.13|62.93|65.13|62.93|65.01|62.81|0
1638377110000|2021-12-01 16:45:10|65.2|63|65.3|63.1|65.36|63.16|65.2|63|0
1638377120000|2021-12-01 16:45:20|65.28|63.08|65.32|63.12|65.32|63.12|65.24|63.04|0
1638377130000|2021-12-01 16:45:30|65.28|63.08|65.59|63.39|65.59|63.39|65.28|63.08|0
1638377140000|2021-12-01 16:45:40|65.63|63.43|65.63|63.43|65.63|63.43|65.63|63.43|0
1638377150000|2021-12-01 16:45:50|65.59|63.39|65.71|63.51|65.71|63.51|65.59|63.39|0
1638377160000|2021-12-01 16:46:00|65.55|63.35|65.48|63.28|65.55|63.35|65.48|63.28|0
1638377170000|2021-12-01 16:46:10|65.52|63.32|65.55|63.35|65.55|63.35|65.52|63.32|0
1638377180000|2021-12-01 16:46:20|65.52|63.32|65.67|63.47|65.67|63.47|65.48|63.28|0
1638377190000|2021-12-01 16:46:30|65.59|63.39|65.54|63.34|65.59|63.39|65.54|63.34|0
1638377200000|2021-12-01 16:46:40|65.59|63.39|65.63|63.43|65.63|63.43|65.55|63.35|0
1638377210000|2021-12-01 16:46:50|65.59|63.39|65.67|63.47|65.67|63.47|65.55|63.35|0
1638377220000|2021-12-01 16:47:00|65.75|63.55|65.67|63.47|65.75|63.55|65.67|63.47|0
1638377230000|2021-12-01 16:47:10|65.63|63.43|65.67|63.47|65.71|63.51|65.63|63.43|0
1638377240000|2021-12-01 16:47:20|65.71|63.51|65.71|63.51|65.71|63.51|65.67|63.47|0
1638377250000|2021-12-01 16:47:30|65.63|63.43|65.79|63.59|65.79|63.59|65.63|63.43|0
1638377260000|2021-12-01 16:47:40|65.71|63.51|65.75|63.55|65.75|63.55|65.71|63.51|0
1638377270000|2021-12-01 16:47:50|65.79|63.59|65.79|63.59|65.79|63.59|65.79|63.59|0
1638377280000|2021-12-01 16:48:00|65.75|63.55|65.71|63.51|65.79|63.59|65.71|63.51|0
1638377290000|2021-12-01 16:48:10|65.67|63.47|65.44|63.24|65.67|63.47|65.44|63.24|0
1638377300000|2021-12-01 16:48:20|65.48|63.28|65.44|63.24|65.51|63.31|65.44|63.24|0
1638377310000|2021-12-01 16:48:30|65.4|63.2|65.32|63.12|65.4|63.2|65.32|63.12|0
1638377320000|2021-12-01 16:48:40|65.36|63.16|65.36|63.16|65.36|63.16|65.28|63.08|0
1638377330000|2021-12-01 16:48:50|65.32|63.12|65.24|63.04|65.32|63.12|65.2|63|0
1638377340000|2021-12-01 16:49:00|65.2|63|64.93|62.73|65.2|63|64.93|62.73|0
1638377350000|2021-12-01 16:49:10|65.01|62.81|64.93|62.73|65.01|62.81|64.93|62.73|0
1638377360000|2021-12-01 16:49:20|65.01|62.81|64.89|62.69|65.01|62.81|64.89|62.69|0
1638377370000|2021-12-01 16:49:30|64.93|62.73|65.01|62.81|65.01|62.81|64.89|62.69|0
1638377380000|2021-12-01 16:49:40|64.97|62.77|65.08|62.88|65.08|62.88|64.97|62.77|0
1638377390000|2021-12-01 16:49:50|65.05|62.85|65.08|62.88|65.08|62.88|65.01|62.81|0
1638377400000|2021-12-01 16:50:00|65.28|63.08|65.4|63.2|65.4|63.2|65.28|63.08|0
1638377410000|2021-12-01 16:50:10|65.36|63.16|65.4|63.2|65.4|63.2|65.36|63.16|0
1638377420000|2021-12-01 16:50:20|65.44|63.24|65.36|63.16|65.44|63.24|65.32|63.12|0
1638377430000|2021-12-01 16:50:30|65.4|63.2|65.43|63.23|65.43|63.23|65.36|63.16|0
1638377440000|2021-12-01 16:50:40|65.36|63.16|65.43|63.23|65.43|63.23|65.36|63.16|0
1638377450000|2021-12-01 16:50:50|65.4|63.2|65.47|63.27|65.47|63.27|65.4|63.2|0
1638377460000|2021-12-01 16:51:00|65.55|63.35|65.59|63.39|65.63|63.43|65.55|63.35|0
1638377470000|2021-12-01 16:51:10|65.55|63.35|65.63|63.43|65.63|63.43|65.55|63.35|0
1638377480000|2021-12-01 16:51:20|65.75|63.55|65.83|63.63|65.83|63.63|65.75|63.55|0
1638377490000|2021-12-01 16:51:30|65.87|63.67|65.87|63.67|65.87|63.67|65.83|63.63|0
1638377500000|2021-12-01 16:51:40|65.85|63.65|65.87|63.67|65.87|63.67|65.83|63.63|0
1638377510000|2021-12-01 16:51:50|65.83|63.63|65.67|63.47|65.83|63.63|65.67|63.47|0
1638377520000|2021-12-01 16:52:00|65.59|63.39|65.67|63.47|65.67|63.47|65.59|63.39|0
1638377530000|2021-12-01 16:52:10|65.63|63.43|65.59|63.39|65.63|63.43|65.55|63.35|0
1638377540000|2021-12-01 16:52:20|65.67|63.47|65.63|63.43|65.67|63.47|65.63|63.43|0
1638377550000|2021-12-01 16:52:30|65.67|63.47|65.63|63.43|65.67|63.47|65.63|63.43|0
1638377560000|2021-12-01 16:52:40|65.59|63.39|65.67|63.47|65.67|63.47|65.55|63.35|0
1638377570000|2021-12-01 16:52:50|65.71|63.51|65.71|63.51|65.75|63.55|65.71|63.51|0
1638377580000|2021-12-01 16:53:00|65.79|63.59|65.83|63.63|65.83|63.63|65.75|63.55|0
1638377590000|2021-12-01 16:53:10|65.79|63.59|65.79|63.59|65.9|63.7|65.79|63.59|0
1638377600000|2021-12-01 16:53:20|65.86|63.66|65.83|63.63|65.86|63.66|65.83|63.63|0
1638377610000|2021-12-01 16:53:30|65.79|63.59|65.83|63.63|65.86|63.66|65.79|63.59|0
1638377620000|2021-12-01 16:53:40|65.79|63.59|65.75|63.55|65.79|63.59|65.75|63.55|0
1638377630000|2021-12-01 16:53:50|65.71|63.51|65.71|63.51|65.75|63.55|65.71|63.51|0
1638377640000|2021-12-01 16:54:00|65.67|63.47|65.63|63.43|65.71|63.51|65.63|63.43|0
1638377650000|2021-12-01 16:54:10|65.67|63.47|65.79|63.59|65.79|63.59|65.67|63.47|0
1638377660000|2021-12-01 16:54:20|65.82|63.62|65.82|63.62|65.9|63.7|65.82|63.62|0
1638377670000|2021-12-01 16:54:30|65.86|63.66|65.94|63.74|65.94|63.74|65.86|63.66|0
1638377680000|2021-12-01 16:54:40|65.9|63.7|66.14|63.94|66.14|63.94|65.9|63.7|0
1638377690000|2021-12-01 16:54:50|66.1|63.9|66.1|63.9|66.14|63.94|66.1|63.9|0
1638377700000|2021-12-01 16:55:00|66.14|63.94|66.42|64.22|66.42|64.22|66.14|63.94|0
1638377710000|2021-12-01 16:55:10|66.54|64.34|66.57|64.37|66.57|64.37|66.54|64.34|0
1638377720000|2021-12-01 16:55:20|66.61|64.41|66.65|64.45|66.65|64.45|66.57|64.37|0
1638377730000|2021-12-01 16:55:30|66.53|64.33|66.57|64.37|66.65|64.45|66.53|64.33|0
1638377740000|2021-12-01 16:55:40|66.69|64.49|66.65|64.45|66.69|64.49|66.65|64.45|0
1638377750000|2021-12-01 16:55:50|66.57|64.37|66.34|64.14|66.57|64.37|66.34|64.14|0
1638377760000|2021-12-01 16:56:00|66.3|64.1|66.53|64.33|66.53|64.33|66.3|64.1|0
1638377770000|2021-12-01 16:56:10|66.49|64.29|66.46|64.26|66.49|64.29|66.34|64.14|0
1638377780000|2021-12-01 16:56:20|66.48|64.28|66.57|64.37|66.57|64.37|66.48|64.28|0
1638377790000|2021-12-01 16:56:30|66.49|64.29|66.42|64.22|66.49|64.29|66.42|64.22|0
1638377800000|2021-12-01 16:56:40|66.45|64.25|66.53|64.33|66.57|64.37|66.45|64.25|0
1638377810000|2021-12-01 16:56:50|66.61|64.41|66.49|64.29|66.61|64.41|66.49|64.29|0
1638377820000|2021-12-01 16:57:00|66.45|64.25|66.45|64.25|66.49|64.29|66.45|64.25|0
1638377830000|2021-12-01 16:57:10|66.48|64.28|66.49|64.29|66.49|64.29|66.45|64.25|0
1638377840000|2021-12-01 16:57:20|66.53|64.33|66.57|64.37|66.57|64.37|66.49|64.29|0
1638377850000|2021-12-01 16:57:30|66.53|64.33|66.69|64.49|66.73|64.53|66.53|64.33|0
1638377860000|2021-12-01 16:57:40|66.65|64.45|66.69|64.49|66.69|64.49|66.65|64.45|0
1638377870000|2021-12-01 16:57:50|66.73|64.53|67.01|64.81|67.09|64.89|66.73|64.53|0
1638377880000|2021-12-01 16:58:00|67.09|64.89|67.37|65.17|67.37|65.17|67.09|64.89|0
1638377890000|2021-12-01 16:58:10|67.49|65.29|67.37|65.17|67.49|65.29|67.37|65.17|0
1638377900000|2021-12-01 16:58:20|67.41|65.21|67.41|65.21|67.41|65.21|67.37|65.17|0
1638377910000|2021-12-01 16:58:30|67.37|65.17|68.84|66.64|68.84|66.64|65.75|63.55|0
1638377920000|2021-12-01 16:58:40|68.8|66.6|68.8|66.6|68.88|66.68|68.8|66.6|0
1638377930000|2021-12-01 16:58:50|68.88|66.68|68.84|66.64|68.88|66.68|68.8|66.6|0
1638377940000|2021-12-01 16:59:00|68.92|66.72|68.75|66.55|68.92|66.72|68.75|66.55|0
1638377950000|2021-12-01 16:59:10|68.59|66.39|68.63|66.43|68.63|66.43|68.59|66.39|0
1638377960000|2021-12-01 16:59:20|68.59|66.39|68.47|66.27|68.59|66.39|68.47|66.27|0
1638377970000|2021-12-01 16:59:30|68.55|66.35|68.55|66.35|68.59|66.39|68.55|66.35|0
1638377980000|2021-12-01 16:59:40|68.63|66.43|68.51|66.31|68.63|66.43|68.43|66.23|0
1638377990000|2021-12-01 16:59:50|68.47|66.27|68.39|66.19|68.47|66.27|68.39|66.19|0
1638378000000|2021-12-01 17:00:00|68.51|66.31|68.49|66.29|68.51|66.31|68.49|66.29|0
1638378010000|2021-12-01 17:00:10|68.39|66.19|68.55|66.35|68.55|66.35|68.31|66.11|0
1638378020000|2021-12-01 17:00:20|68.63|66.43|68.67|66.47|68.67|66.47|68.55|66.35|0
1638378030000|2021-12-01 17:00:30|68.75|66.55|68.75|66.55|68.75|66.55|68.71|66.51|0
1638378040000|2021-12-01 17:00:40|68.83|66.63|68.71|66.51|68.83|66.63|68.71|66.51|0
1638378050000|2021-12-01 17:00:50|68.83|66.63|68.59|66.39|68.83|66.63|68.59|66.39|0
1638378060000|2021-12-01 17:01:00|68.63|66.43|68.83|66.63|68.83|66.63|68.63|66.43|0
1638378070000|2021-12-01 17:01:10|68.79|66.59|68.75|66.55|68.83|66.63|68.75|66.55|0
1638378080000|2021-12-01 17:01:20|68.87|66.67|68.79|66.59|68.87|66.67|68.79|66.59|0
1638378090000|2021-12-01 17:01:30|68.71|66.51|68.83|66.63|68.83|66.63|68.71|66.51|0
1638378100000|2021-12-01 17:01:40|68.79|66.59|68.63|66.43|68.79|66.59|68.63|66.43|0
1638378110000|2021-12-01 17:01:50|68.59|66.39|68.53|66.33|68.59|66.39|68.53|66.33|0
1638378120000|2021-12-01 17:02:00|68.47|66.27|68.51|66.31|68.51|66.31|68.39|66.19|0
1638378130000|2021-12-01 17:02:10|68.39|66.19|68.25|66.05|68.39|66.19|68.25|66.05|0
1638378140000|2021-12-01 17:02:20|68.31|66.11|68.23|66.03|68.31|66.11|68.23|66.03|0
1638378150000|2021-12-01 17:02:30|68.19|65.99|68.07|65.87|68.27|66.07|68.07|65.87|0
1638378160000|2021-12-01 17:02:40|68.05|65.85|68.03|65.83|68.07|65.87|67.99|65.79|0
1638378170000|2021-12-01 17:02:50|68.07|65.87|67.95|65.75|68.07|65.87|67.91|65.71|0
1638378180000|2021-12-01 17:03:00|67.91|65.71|67.99|65.79|67.99|65.79|67.91|65.71|0
1638378190000|2021-12-01 17:03:10|67.87|65.67|67.87|65.67|67.87|65.67|67.83|65.63|0
1638378200000|2021-12-01 17:03:20|67.83|65.63|67.83|65.63|67.87|65.67|67.83|65.63|0
1638378210000|2021-12-01 17:03:30|67.87|65.67|67.99|65.79|67.99|65.79|67.87|65.67|0
1638378220000|2021-12-01 17:03:40|67.95|65.75|67.91|65.71|67.99|65.79|67.91|65.71|0
1638378230000|2021-12-01 17:03:50|67.87|65.67|67.87|65.67|67.87|65.67|67.83|65.63|0
1638378240000|2021-12-01 17:04:00|67.91|65.71|67.91|65.71|67.99|65.79|67.91|65.71|0
1638378250000|2021-12-01 17:04:10|67.89|65.69|67.99|65.79|67.99|65.79|67.89|65.69|0
1638378260000|2021-12-01 17:04:20|67.95|65.75|68.07|65.87|68.07|65.87|67.95|65.75|0
1638378270000|2021-12-01 17:04:30|67.99|65.79|67.91|65.71|68.03|65.83|67.91|65.71|0
1638378280000|2021-12-01 17:04:40|67.83|65.63|67.75|65.55|67.83|65.63|67.71|65.51|0
1638378290000|2021-12-01 17:04:50|67.79|65.59|67.71|65.51|67.79|65.59|67.71|65.51|0
1638378300000|2021-12-01 17:05:00|67.83|65.63|67.83|65.63|67.91|65.71|67.83|65.63|0
1638378310000|2021-12-01 17:05:10|67.79|65.59|67.67|65.47|67.79|65.59|67.67|65.47|0
1638378320000|2021-12-01 17:05:20|67.71|65.51|67.63|65.43|67.71|65.51|67.63|65.43|0
1638378330000|2021-12-01 17:05:30|67.67|65.47|67.55|65.35|67.67|65.47|67.55|65.35|0
1638378340000|2021-12-01 17:05:40|67.59|65.39|67.51|65.31|67.59|65.39|67.51|65.31|0
1638378350000|2021-12-01 17:05:50|67.59|65.39|67.55|65.35|67.59|65.39|67.55|65.35|0
1638378360000|2021-12-01 17:06:00|67.51|65.31|67.51|65.31|67.59|65.39|67.47|65.27|0
1638378370000|2021-12-01 17:06:10|67.47|65.27|67.51|65.31|67.51|65.31|67.47|65.27|0
1638378380000|2021-12-01 17:06:20|67.55|65.35|67.43|65.23|67.55|65.35|67.43|65.23|0
1638378390000|2021-12-01 17:06:30|67.47|65.27|67.39|65.19|67.47|65.27|67.39|65.19|0
1638378400000|2021-12-01 17:06:40|67.41|65.21|67.43|65.23|67.43|65.23|67.39|65.19|0
1638378410000|2021-12-01 17:06:50|67.39|65.19|67.41|65.21|67.43|65.23|67.39|65.19|0
1638378420000|2021-12-01 17:07:00|67.43|65.23|67.47|65.27|67.47|65.27|67.43|65.23|0
1638378430000|2021-12-01 17:07:10|67.55|65.35|67.63|65.43|67.63|65.43|67.55|65.35|0
1638378440000|2021-12-01 17:07:20|67.59|65.39|67.75|65.55|67.75|65.55|67.59|65.39|0
1638378450000|2021-12-01 17:07:30|67.79|65.59|67.75|65.55|67.79|65.59|67.67|65.47|0
1638378460000|2021-12-01 17:07:40|67.82|65.62|67.9|65.7|67.9|65.7|67.82|65.62|0
1638378470000|2021-12-01 17:07:50|67.86|65.66|67.9|65.7|67.9|65.7|67.86|65.66|0
1638378480000|2021-12-01 17:08:00|67.94|65.74|68.02|65.82|68.06|65.86|67.9|65.7|0
1638378490000|2021-12-01 17:08:10|68.15|65.95|68.14|65.94|68.19|65.99|68.14|65.94|0
1638378500000|2021-12-01 17:08:20|68.19|65.99|68.23|66.03|68.27|66.07|68.19|65.99|0
1638378510000|2021-12-01 17:08:30|68.02|65.82|68.06|65.86|68.1|65.9|68.02|65.82|0
1638378520000|2021-12-01 17:08:40|67.98|65.78|68.14|65.94|68.18|65.98|67.98|65.78|0
1638378530000|2021-12-01 17:08:50|68.18|65.98|68.1|65.9|68.22|66.02|68.1|65.9|0
1638378540000|2021-12-01 17:09:00|68.06|65.86|68.14|65.94|68.14|65.94|68.06|65.86|0
1638378550000|2021-12-01 17:09:10|68.1|65.9|68.06|65.86|68.1|65.9|67.98|65.78|0
1638378560000|2021-12-01 17:09:20|68.14|65.94|68.1|65.9|68.14|65.94|68.1|65.9|0
1638378570000|2021-12-01 17:09:30|68.14|65.94|68|65.8|68.14|65.94|67.98|65.78|0
1638378580000|2021-12-01 17:09:40|67.98|65.78|67.94|65.74|68.06|65.86|67.94|65.74|0
1638378590000|2021-12-01 17:09:50|67.9|65.7|67.94|65.74|67.94|65.74|67.9|65.7|0
1638378600000|2021-12-01 17:10:00|67.98|65.78|68.14|65.94|68.14|65.94|67.98|65.78|0
1638378610000|2021-12-01 17:10:10|67.9|65.7|67.94|65.74|67.98|65.78|67.86|65.66|0
1638378620000|2021-12-01 17:10:20|67.9|65.7|67.72|65.52|67.9|65.7|67.72|65.52|0
1638378630000|2021-12-01 17:10:30|67.74|65.54|67.74|65.54|67.74|65.54|67.66|65.46|0
1638378640000|2021-12-01 17:10:40|67.78|65.58|67.82|65.62|67.82|65.62|67.78|65.58|0
1638378650000|2021-12-01 17:10:50|67.74|65.54|67.9|65.7|67.9|65.7|67.74|65.54|0
1638378660000|2021-12-01 17:11:00|67.74|65.54|67.62|65.42|67.78|65.58|67.62|65.42|0
1638378670000|2021-12-01 17:11:10|67.58|65.38|67.66|65.46|67.66|65.46|67.54|65.34|0
1638378680000|2021-12-01 17:11:20|67.58|65.38|67.7|65.5|67.7|65.5|67.58|65.38|0
1638378690000|2021-12-01 17:11:30|67.74|65.54|67.7|65.5|67.74|65.54|67.7|65.5|0
1638378700000|2021-12-01 17:11:40|67.66|65.46|67.62|65.42|67.7|65.5|67.62|65.42|0
1638378710000|2021-12-01 17:11:50|67.66|65.46|67.74|65.54|67.74|65.54|67.66|65.46|0
1638378720000|2021-12-01 17:12:00|67.7|65.5|67.58|65.38|67.78|65.58|67.58|65.38|0
1638378730000|2021-12-01 17:12:10|67.62|65.42|67.62|65.42|67.62|65.42|67.58|65.38|0
1638378740000|2021-12-01 17:12:20|67.66|65.46|67.46|65.26|67.66|65.46|67.46|65.26|0
1638378750000|2021-12-01 17:12:30|67.5|65.3|67.46|65.26|67.5|65.3|67.46|65.26|0
1638378760000|2021-12-01 17:12:40|67.5|65.3|67.42|65.22|67.5|65.3|67.42|65.22|0
1638378770000|2021-12-01 17:12:50|67.54|65.34|67.54|65.34|67.54|65.34|67.48|65.28|0
1638378780000|2021-12-01 17:13:00|67.58|65.38|67.54|65.34|67.58|65.38|67.54|65.34|0
1638378790000|2021-12-01 17:13:10|67.62|65.42|67.5|65.3|67.62|65.42|67.5|65.3|0
1638378800000|2021-12-01 17:13:20|67.38|65.18|67.54|65.34|67.54|65.34|67.38|65.18|0
1638378810000|2021-12-01 17:13:30|67.5|65.3|67.46|65.26|67.5|65.3|67.46|65.26|0
1638378820000|2021-12-01 17:13:40|67.42|65.22|67.46|65.26|67.46|65.26|67.42|65.22|0
1638378830000|2021-12-01 17:13:50|67.5|65.3|67.5|65.3|67.5|65.3|67.46|65.26|0
1638378840000|2021-12-01 17:14:00|67.46|65.26|67.46|65.26|67.46|65.26|67.46|65.26|0
1638378850000|2021-12-01 17:14:10|67.42|65.22|67.46|65.26|67.46|65.26|67.42|65.22|0
1638378860000|2021-12-01 17:14:20|67.5|65.3|67.7|65.5|67.7|65.5|67.5|65.3|0
1638378870000|2021-12-01 17:14:30|67.74|65.54|67.7|65.5|67.74|65.54|67.7|65.5|0
1638378880000|2021-12-01 17:14:40|67.66|65.46|67.5|65.3|67.66|65.46|67.5|65.3|0
1638378890000|2021-12-01 17:14:50|67.46|65.26|67.46|65.26|67.5|65.3|67.46|65.26|0
1638378900000|2021-12-01 17:15:00|67.54|65.34|67.46|65.26|67.54|65.34|67.46|65.26|0
1638378910000|2021-12-01 17:15:10|67.5|65.3|67.5|65.3|67.54|65.34|67.42|65.22|0
1638378920000|2021-12-01 17:15:20|67.46|65.26|67.34|65.14|67.46|65.26|67.34|65.14|0
1638378930000|2021-12-01 17:15:30|67.38|65.18|67.34|65.14|67.46|65.26|67.34|65.14|0
1638378940000|2021-12-01 17:15:40|67.3|65.1|67.1|64.9|67.3|65.1|67.1|64.9|0
1638378950000|2021-12-01 17:15:50|67.14|64.94|67.14|64.94|67.14|64.94|67.06|64.86|0
1638378960000|2021-12-01 17:16:00|67.1|64.9|67.06|64.86|67.1|64.9|67.06|64.86|0
1638378970000|2021-12-01 17:16:10|67.1|64.9|67.14|64.94|67.18|64.98|67.1|64.9|0
1638378980000|2021-12-01 17:16:20|67.1|64.9|66.95|64.75|67.1|64.9|66.95|64.75|0
1638378990000|2021-12-01 17:16:30|66.98|64.78|66.95|64.75|66.98|64.78|66.95|64.75|0
1638379000000|2021-12-01 17:16:40|66.98|64.78|66.91|64.71|66.98|64.78|66.91|64.71|0
1638379010000|2021-12-01 17:16:50|67.02|64.82|66.83|64.63|67.02|64.82|66.83|64.63|0
1638379020000|2021-12-01 17:17:00|66.91|64.71|66.91|64.71|66.91|64.71|66.87|64.67|0
1638379030000|2021-12-01 17:17:10|66.83|64.63|66.87|64.67|66.87|64.67|66.83|64.63|0
1638379040000|2021-12-01 17:17:20|66.83|64.63|66.87|64.67|66.87|64.67|66.83|64.63|0
1638379050000|2021-12-01 17:17:30|66.91|64.71|66.98|64.78|66.98|64.78|66.91|64.71|0
1638379060000|2021-12-01 17:17:40|66.94|64.74|66.91|64.71|66.94|64.74|66.83|64.63|0
1638379070000|2021-12-01 17:17:50|66.94|64.74|66.94|64.74|66.94|64.74|66.91|64.71|0
1638379080000|2021-12-01 17:18:00|66.98|64.78|66.79|64.59|66.98|64.78|66.79|64.59|0
1638379090000|2021-12-01 17:18:10|66.71|64.51|66.71|64.51|66.75|64.55|66.71|64.51|0
1638379100000|2021-12-01 17:18:20|66.79|64.59|66.79|64.59|66.79|64.59|66.75|64.55|0
1638379110000|2021-12-01 17:18:30|66.83|64.63|66.85|64.65|66.85|64.65|66.79|64.59|0
1638379120000|2021-12-01 17:18:40|66.87|64.67|66.87|64.67|66.87|64.67|66.85|64.65|0
1638379130000|2021-12-01 17:18:50|66.83|64.63|66.87|64.67|66.87|64.67|66.83|64.63|0
1638379140000|2021-12-01 17:19:00|66.83|64.63|66.86|64.66|66.86|64.66|66.83|64.63|0
1638379150000|2021-12-01 17:19:10|66.83|64.63|66.86|64.66|66.86|64.66|66.79|64.59|0
1638379160000|2021-12-01 17:19:20|66.94|64.74|66.94|64.74|66.94|64.74|66.9|64.7|0
1638379170000|2021-12-01 17:19:30|66.98|64.78|66.98|64.78|66.98|64.78|66.92|64.72|0
1638379180000|2021-12-01 17:19:40|66.94|64.74|66.98|64.78|66.98|64.78|66.94|64.74|0
1638379190000|2021-12-01 17:19:50|67.1|64.9|67.1|64.9|67.1|64.9|67.06|64.86|0
1638379200000|2021-12-01 17:20:00|67.06|64.86|66.98|64.78|67.06|64.86|66.98|64.78|0
1638379210000|2021-12-01 17:20:10|66.94|64.74|66.79|64.59|66.94|64.74|66.79|64.59|0
1638379220000|2021-12-01 17:20:20|66.82|64.62|66.79|64.59|66.86|64.66|66.79|64.59|0
1638379230000|2021-12-01 17:20:30|66.82|64.62|66.82|64.62|66.82|64.62|66.82|64.62|0
1638379240000|2021-12-01 17:20:40|66.86|64.66|66.79|64.59|66.86|64.66|66.79|64.59|0
1638379250000|2021-12-01 17:20:50|66.82|64.62|66.86|64.66|66.86|64.66|66.82|64.62|0
1638379260000|2021-12-01 17:21:00|66.82|64.62|66.9|64.7|66.9|64.7|66.82|64.62|0
1638379270000|2021-12-01 17:21:10|66.98|64.78|66.86|64.66|66.98|64.78|66.86|64.66|0
1638379280000|2021-12-01 17:21:20|66.9|64.7|67.06|64.86|67.06|64.86|66.86|64.66|0
1638379290000|2021-12-01 17:21:30|67.1|64.9|67.22|65.02|67.22|65.02|67.1|64.9|0
1638379300000|2021-12-01 17:21:40|67.18|64.98|67.3|65.1|67.34|65.14|67.18|64.98|0
1638379310000|2021-12-01 17:21:50|67.34|65.14|67.5|65.3|67.54|65.34|67.34|65.14|0
1638379320000|2021-12-01 17:22:00|67.44|65.24|67.38|65.18|67.44|65.24|67.38|65.18|0
1638379330000|2021-12-01 17:22:10|67.5|65.3|67.62|65.42|67.62|65.42|67.5|65.3|0
1638379340000|2021-12-01 17:22:20|67.58|65.38|67.5|65.3|67.58|65.38|67.5|65.3|0
1638379350000|2021-12-01 17:22:30|67.48|65.28|67.46|65.26|67.5|65.3|67.46|65.26|0
1638379360000|2021-12-01 17:22:40|67.42|65.22|67.58|65.38|67.58|65.38|67.42|65.22|0
1638379370000|2021-12-01 17:22:50|67.54|65.34|67.54|65.34|67.54|65.34|67.5|65.3|0
1638379380000|2021-12-01 17:23:00|67.58|65.38|67.54|65.34|67.62|65.42|67.52|65.32|0
1638379390000|2021-12-01 17:23:10|67.5|65.3|67.64|65.44|67.66|65.46|67.5|65.3|0
1638379400000|2021-12-01 17:23:20|67.66|65.46|67.7|65.5|67.74|65.54|67.66|65.46|0
1638379410000|2021-12-01 17:23:30|67.74|65.54|67.66|65.46|67.74|65.54|67.66|65.46|0
1638379420000|2021-12-01 17:23:40|67.62|65.42|67.46|65.26|67.62|65.42|67.42|65.22|0
1638379430000|2021-12-01 17:23:50|67.58|65.38|67.5|65.3|67.62|65.42|67.5|65.3|0
1638379440000|2021-12-01 17:24:00|67.42|65.22|67.38|65.18|67.44|65.24|67.38|65.18|0
1638379450000|2021-12-01 17:24:10|67.3|65.1|67.3|65.1|67.3|65.1|67.22|65.02|0
1638379460000|2021-12-01 17:24:20|67.34|65.14|67.38|65.18|67.38|65.18|67.34|65.14|0
1638379470000|2021-12-01 17:24:30|67.34|65.14|67.5|65.3|67.5|65.3|67.34|65.14|0
1638379480000|2021-12-01 17:24:40|67.54|65.34|67.74|65.54|67.74|65.54|67.54|65.34|0
1638379490000|2021-12-01 17:24:50|67.81|65.61|67.77|65.57|67.85|65.65|67.77|65.57|0
1638379500000|2021-12-01 17:25:00|67.84|65.64|67.73|65.53|67.84|65.64|67.7|65.5|0
1638379510000|2021-12-01 17:25:10|67.81|65.61|67.77|65.57|67.81|65.61|67.73|65.53|0
1638379520000|2021-12-01 17:25:20|67.69|65.49|67.62|65.42|67.69|65.49|67.62|65.42|0
1638379530000|2021-12-01 17:25:30|67.61|65.41|67.58|65.38|67.65|65.45|67.58|65.38|0
1638379540000|2021-12-01 17:25:40|67.65|65.45|67.65|65.45|67.69|65.49|67.65|65.45|0
1638379550000|2021-12-01 17:25:50|67.73|65.53|67.81|65.61|67.81|65.61|67.73|65.53|0
1638379560000|2021-12-01 17:26:00|67.73|65.53|67.97|65.77|67.97|65.77|67.73|65.53|0
1638379570000|2021-12-01 17:26:10|67.93|65.73|68.25|66.05|68.25|66.05|67.93|65.73|0
1638379580000|2021-12-01 17:26:20|68.17|65.97|68.24|66.04|68.25|66.05|68.17|65.97|0
1638379590000|2021-12-01 17:26:30|68.21|66.01|68.29|66.09|68.29|66.09|68.13|65.93|0
1638379600000|2021-12-01 17:26:40|68.25|66.05|68.13|65.93|68.25|66.05|68.13|65.93|0
1638379610000|2021-12-01 17:26:50|68.09|65.89|68.09|65.89|68.09|65.89|68.01|65.81|0
1638379620000|2021-12-01 17:27:00|68.01|65.81|67.97|65.77|68.01|65.81|67.97|65.77|0
1638379630000|2021-12-01 17:27:10|68.05|65.85|68.09|65.89|68.09|65.89|68.01|65.81|0
1638379640000|2021-12-01 17:27:20|68.01|65.81|68.21|66.01|68.21|66.01|67.93|65.73|0
1638379650000|2021-12-01 17:27:30|68.13|65.93|68.13|65.93|68.13|65.93|68.09|65.89|0
1638379660000|2021-12-01 17:27:40|68.09|65.89|68.05|65.85|68.13|65.93|68.05|65.85|0
1638379670000|2021-12-01 17:27:50|68.01|65.81|68.17|65.97|68.17|65.97|68.01|65.81|0
1638379680000|2021-12-01 17:28:00|68.15|65.95|68.25|66.05|68.33|66.13|68.15|65.95|0
1638379690000|2021-12-01 17:28:10|68.29|66.09|68.29|66.09|68.33|66.13|68.29|66.09|0
1638379700000|2021-12-01 17:28:20|68.33|66.13|68.45|66.25|68.45|66.25|68.33|66.13|0
1638379710000|2021-12-01 17:28:30|68.54|66.34|68.54|66.34|68.58|66.38|68.54|66.34|0
1638379720000|2021-12-01 17:28:40|68.62|66.42|68.58|66.38|68.64|66.44|68.58|66.38|0
1638379730000|2021-12-01 17:28:50|68.62|66.42|68.78|66.58|68.78|66.58|68.62|66.42|0
1638379740000|2021-12-01 17:29:00|68.66|66.46|68.54|66.34|68.66|66.46|68.54|66.34|0
1638379750000|2021-12-01 17:29:10|68.58|66.38|68.41|66.21|68.58|66.38|68.41|66.21|0
1638379760000|2021-12-01 17:29:20|68.33|66.13|68.45|66.25|68.45|66.25|68.33|66.13|0
1638379770000|2021-12-01 17:29:30|68.49|66.29|68.7|66.5|68.7|66.5|68.45|66.25|0
1638379780000|2021-12-01 17:29:40|68.66|66.46|68.62|66.42|68.7|66.5|68.62|66.42|0
1638379790000|2021-12-01 17:29:50|68.66|66.46|68.66|66.46|68.74|66.54|68.66|66.46|0
1638379800000|2021-12-01 17:30:00|68.49|66.29|68.45|66.25|68.49|66.29|68.45|66.25|0
1638379810000|2021-12-01 17:30:10|68.41|66.21|68.13|65.93|68.41|66.21|68.13|65.93|0
1638379820000|2021-12-01 17:30:20|68.17|65.97|68.37|66.17|68.37|66.17|68.13|65.93|0
1638379830000|2021-12-01 17:30:30|68.45|66.25|68.41|66.21|68.45|66.25|68.41|66.21|0
1638379840000|2021-12-01 17:30:40|68.29|66.09|68.25|66.05|68.29|66.09|68.25|66.05|0
1638379850000|2021-12-01 17:30:50|68.57|66.37|68.49|66.29|68.57|66.37|68.49|66.29|0
1638379860000|2021-12-01 17:31:00|68.53|66.33|68.45|66.25|68.53|66.33|68.45|66.25|0
1638379870000|2021-12-01 17:31:10|68.49|66.29|68.53|66.33|68.53|66.33|68.45|66.25|0
1638379880000|2021-12-01 17:31:20|68.41|66.21|68.33|66.13|68.41|66.21|68.33|66.13|0
1638379890000|2021-12-01 17:31:30|68.29|66.09|68.37|66.17|68.37|66.17|68.29|66.09|0
1638379900000|2021-12-01 17:31:40|68.33|66.13|68.29|66.09|68.33|66.13|68.25|66.05|0
1638379910000|2021-12-01 17:31:50|68.25|66.05|68.33|66.13|68.33|66.13|68.25|66.05|0
1638379920000|2021-12-01 17:32:00|68.41|66.21|68.45|66.25|68.45|66.25|68.41|66.21|0
1638379930000|2021-12-01 17:32:10|68.41|66.21|68.49|66.29|68.49|66.29|68.41|66.21|0
1638379940000|2021-12-01 17:32:20|68.53|66.33|68.41|66.21|68.53|66.33|68.41|66.21|0
1638379950000|2021-12-01 17:32:30|68.37|66.17|68.53|66.33|68.53|66.33|68.37|66.17|0
1638379960000|2021-12-01 17:32:40|68.57|66.37|68.61|66.41|68.61|66.41|68.57|66.37|0
1638379970000|2021-12-01 17:32:50|68.57|66.37|68.68|66.48|68.69|66.49|68.57|66.37|0
1638379980000|2021-12-01 17:33:00|68.65|66.45|68.65|66.45|68.65|66.45|68.57|66.37|0
1638379990000|2021-12-01 17:33:10|68.57|66.37|68.57|66.37|68.57|66.37|68.57|66.37|0
1638380000000|2021-12-01 17:33:20|68.53|66.33|68.73|66.53|68.73|66.53|68.53|66.33|0
1638380010000|2021-12-01 17:33:30|68.78|66.58|68.77|66.57|68.82|66.62|68.77|66.57|0
1638380020000|2021-12-01 17:33:40|68.73|66.53|68.61|66.41|68.73|66.53|68.61|66.41|0
1638380030000|2021-12-01 17:33:50|68.57|66.37|68.49|66.29|68.57|66.37|68.49|66.29|0
1638380040000|2021-12-01 17:34:00|68.45|66.25|68.33|66.13|68.45|66.25|68.33|66.13|0
1638380050000|2021-12-01 17:34:10|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1638380060000|2021-12-01 17:34:20|68.25|66.05|68.25|66.05|68.25|66.05|68.25|66.05|0
1638380070000|2021-12-01 17:34:30|68.29|66.09|68.33|66.13|68.33|66.13|68.27|66.07|0
1638380080000|2021-12-01 17:34:40|68.25|66.05|67.95|65.75|68.25|66.05|67.91|65.71|0
1638380090000|2021-12-01 17:34:50|67.97|65.77|68.05|65.85|68.05|65.85|67.97|65.77|0
1638380100000|2021-12-01 17:35:00|68.17|65.97|68.25|66.05|68.29|66.09|68.17|65.97|0
1638380110000|2021-12-01 17:35:10|68.29|66.09|68.45|66.25|68.45|66.25|68.21|66.01|0
1638380120000|2021-12-01 17:35:20|68.49|66.29|68.65|66.45|68.77|66.57|68.49|66.29|0
1638380130000|2021-12-01 17:35:30|68.61|66.41|68.61|66.41|68.65|66.45|68.61|66.41|0
1638380140000|2021-12-01 17:35:40|68.69|66.49|68.69|66.49|68.69|66.49|68.69|66.49|0
1638380150000|2021-12-01 17:35:50|68.65|66.45|68.65|66.45|68.65|66.45|68.65|66.45|0
1638380160000|2021-12-01 17:36:00|68.57|66.37|68.69|66.49|68.81|66.61|68.57|66.37|0
1638380170000|2021-12-01 17:36:10|68.61|66.41|68.73|66.53|68.73|66.53|68.61|66.41|0
1638380180000|2021-12-01 17:36:20|68.69|66.49|68.81|66.61|68.81|66.61|68.69|66.49|0
1638380190000|2021-12-01 17:36:30|68.85|66.65|68.88|66.68|68.88|66.68|68.85|66.65|0
1638380200000|2021-12-01 17:36:40|68.77|66.57|68.81|66.61|68.85|66.65|68.77|66.57|0
1638380210000|2021-12-01 17:36:50|68.85|66.65|68.96|66.76|68.96|66.76|68.79|66.59|0
1638380220000|2021-12-01 17:37:00|68.93|66.73|68.89|66.69|68.93|66.73|68.89|66.69|0
1638380230000|2021-12-01 17:37:10|68.85|66.65|68.89|66.69|68.93|66.73|68.85|66.65|0
1638380240000|2021-12-01 17:37:20|68.85|66.65|68.65|66.45|68.85|66.65|68.65|66.45|0
1638380250000|2021-12-01 17:37:30|68.69|66.49|68.53|66.33|68.69|66.49|68.53|66.33|0
1638380260000|2021-12-01 17:37:40|68.57|66.37|68.49|66.29|68.61|66.41|68.49|66.29|0
1638380270000|2021-12-01 17:37:50|68.53|66.33|68.53|66.33|68.53|66.33|68.49|66.29|0
1638380280000|2021-12-01 17:38:00|68.65|66.45|68.71|66.51|68.71|66.51|68.65|66.45|0
1638380290000|2021-12-01 17:38:10|68.73|66.53|68.65|66.45|68.73|66.53|68.65|66.45|0
1638380300000|2021-12-01 17:38:20|68.69|66.49|68.57|66.37|68.69|66.49|68.57|66.37|0
1638380310000|2021-12-01 17:38:30|68.65|66.45|68.65|66.45|68.65|66.45|68.57|66.37|0
1638380320000|2021-12-01 17:38:40|68.69|66.49|68.85|66.65|68.85|66.65|68.69|66.49|0
1638380330000|2021-12-01 17:38:50|68.89|66.69|68.85|66.65|68.89|66.69|68.85|66.65|0
1638380340000|2021-12-01 17:39:00|68.81|66.61|68.73|66.53|68.81|66.61|68.73|66.53|0
1638380350000|2021-12-01 17:39:10|68.69|66.49|68.57|66.37|68.73|66.53|68.57|66.37|0
1638380360000|2021-12-01 17:39:20|68.53|66.33|68.49|66.29|68.53|66.33|68.49|66.29|0
1638380370000|2021-12-01 17:39:30|68.43|66.23|68.37|66.17|68.45|66.25|68.37|66.17|0
1638380380000|2021-12-01 17:39:40|68.29|66.09|68.29|66.09|68.31|66.11|68.29|66.09|0
1638380390000|2021-12-01 17:39:50|68.23|66.03|68.17|65.97|68.25|66.05|68.17|65.97|0
1638380400000|2021-12-01 17:40:00|68.05|65.85|68.01|65.81|68.05|65.85|68.01|65.81|0
1638380410000|2021-12-01 17:40:10|68.05|65.85|68.13|65.93|68.13|65.93|68.05|65.85|0
1638380420000|2021-12-01 17:40:20|68.21|66.01|68.37|66.17|68.37|66.17|68.13|65.93|0
1638380430000|2021-12-01 17:40:30|68.41|66.21|68.37|66.17|68.41|66.21|68.37|66.17|0
1638380440000|2021-12-01 17:40:40|68.41|66.21|68.41|66.21|68.41|66.21|68.37|66.17|0
1638380450000|2021-12-01 17:40:50|68.45|66.25|68.49|66.29|68.51|66.31|68.45|66.25|0
1638380460000|2021-12-01 17:41:00|68.53|66.33|68.53|66.33|68.53|66.33|68.45|66.25|0
1638380470000|2021-12-01 17:41:10|68.51|66.31|68.49|66.29|68.53|66.33|68.49|66.29|0
1638380480000|2021-12-01 17:41:20|68.41|66.21|68.45|66.25|68.53|66.33|68.37|66.17|0
1638380490000|2021-12-01 17:41:30|68.33|66.13|68.41|66.21|68.41|66.21|68.33|66.13|0
1638380500000|2021-12-01 17:41:40|68.37|66.17|68.33|66.13|68.37|66.17|68.33|66.13|0
1638380510000|2021-12-01 17:41:50|68.37|66.17|68.35|66.15|68.37|66.17|68.35|66.15|0
1638380520000|2021-12-01 17:42:00|68.37|66.17|68.29|66.09|68.37|66.17|68.29|66.09|0
1638380530000|2021-12-01 17:42:10|68.25|66.05|68.25|66.05|68.29|66.09|68.25|66.05|0
1638380540000|2021-12-01 17:42:20|68.29|66.09|68.33|66.13|68.33|66.13|68.29|66.09|0
1638380550000|2021-12-01 17:42:30|68.29|66.09|68.33|66.13|68.37|66.17|68.29|66.09|0
1638380560000|2021-12-01 17:42:40|68.25|66.05|68.25|66.05|68.29|66.09|68.25|66.05|0
1638380570000|2021-12-01 17:42:50|68.21|66.01|68.25|66.05|68.25|66.05|68.21|66.01|0
1638380580000|2021-12-01 17:43:00|68.21|66.01|68.2|66|68.25|66.05|68.2|66|0
1638380590000|2021-12-01 17:43:10|68.37|66.17|68.41|66.21|68.41|66.21|68.37|66.17|0
1638380600000|2021-12-01 17:43:20|68.57|66.37|68.57|66.37|68.57|66.37|68.53|66.33|0
1638380610000|2021-12-01 17:43:30|68.45|66.25|68.33|66.13|68.45|66.25|68.33|66.13|0
1638380620000|2021-12-01 17:43:40|68.37|66.17|68.57|66.37|68.57|66.37|68.37|66.17|0
1638380630000|2021-12-01 17:43:50|68.61|66.41|68.61|66.41|68.61|66.41|68.57|66.37|0
1638380640000|2021-12-01 17:44:00|68.45|66.25|68.45|66.25|68.49|66.29|68.45|66.25|0
1638380650000|2021-12-01 17:44:10|68.37|66.17|68.45|66.25|68.45|66.25|68.37|66.17|0
1638380660000|2021-12-01 17:44:20|68.53|66.33|68.45|66.25|68.53|66.33|68.41|66.21|0
1638380670000|2021-12-01 17:44:30|68.41|66.21|68.45|66.25|68.45|66.25|68.41|66.21|0
1638380680000|2021-12-01 17:44:40|68.53|66.33|68.49|66.29|68.53|66.33|68.49|66.29|0
1638380690000|2021-12-01 17:44:50|68.51|66.31|68.49|66.29|68.51|66.31|68.49|66.29|0
1638380700000|2021-12-01 17:45:00|68.53|66.33|68.57|66.37|68.57|66.37|68.49|66.29|0
1638380710000|2021-12-01 17:45:10|68.53|66.33|68.53|66.33|68.57|66.37|68.53|66.33|0
1638380720000|2021-12-01 17:45:20|68.57|66.37|68.65|66.45|68.65|66.45|68.57|66.37|0
1638380730000|2021-12-01 17:45:30|68.69|66.49|68.61|66.41|68.69|66.49|68.57|66.37|0
1638380740000|2021-12-01 17:45:40|68.53|66.33|68.57|66.37|68.61|66.41|68.53|66.33|0
1638380750000|2021-12-01 17:45:50|68.47|66.27|68.4|66.2|68.47|66.27|68.4|66.2|0
1638380760000|2021-12-01 17:46:00|68.48|66.28|68.4|66.2|68.48|66.28|68.36|66.16|0
1638380770000|2021-12-01 17:46:10|68.44|66.24|68.4|66.2|68.44|66.24|68.4|66.2|0
1638380780000|2021-12-01 17:46:20|68.36|66.16|68.44|66.24|68.44|66.24|68.36|66.16|0
1638380790000|2021-12-01 17:46:30|68.4|66.2|68.4|66.2|68.4|66.2|68.36|66.16|0
1638380800000|2021-12-01 17:46:40|68.44|66.24|68.61|66.41|68.61|66.41|68.4|66.2|0
1638380810000|2021-12-01 17:46:50|68.65|66.45|68.52|66.32|68.65|66.45|68.52|66.32|0
1638380820000|2021-12-01 17:47:00|68.48|66.28|68.44|66.24|68.48|66.28|68.4|66.2|0
1638380830000|2021-12-01 17:47:10|68.4|66.2|68.44|66.24|68.44|66.24|68.4|66.2|0
1638380840000|2021-12-01 17:47:20|68.61|66.41|68.65|66.45|68.65|66.45|68.61|66.41|0
1638380850000|2021-12-01 17:47:30|68.61|66.41|68.44|66.24|68.61|66.41|68.44|66.24|0
1638380860000|2021-12-01 17:47:40|68.4|66.2|68.32|66.12|68.4|66.2|68.32|66.12|0
1638380870000|2021-12-01 17:47:50|68.48|66.28|68.56|66.36|68.56|66.36|68.48|66.28|0
1638380880000|2021-12-01 17:48:00|68.52|66.32|68.56|66.36|68.6|66.4|68.52|66.32|0
1638380890000|2021-12-01 17:48:10|68.6|66.4|68.65|66.45|68.69|66.49|68.6|66.4|0
1638380900000|2021-12-01 17:48:20|68.69|66.49|68.77|66.57|68.77|66.57|68.69|66.49|0
1638380910000|2021-12-01 17:48:30|68.85|66.65|68.77|66.57|68.85|66.65|68.77|66.57|0
1638380920000|2021-12-01 17:48:40|68.81|66.61|68.73|66.53|68.81|66.61|68.73|66.53|0
1638380930000|2021-12-01 17:48:50|68.85|66.65|68.89|66.69|68.89|66.69|68.79|66.59|0
1638380940000|2021-12-01 17:49:00|68.81|66.61|68.68|66.48|68.81|66.61|68.68|66.48|0
1638380950000|2021-12-01 17:49:10|68.73|66.53|68.85|66.65|68.89|66.69|68.73|66.53|0
1638380960000|2021-12-01 17:49:20|68.81|66.61|68.89|66.69|68.89|66.69|68.81|66.61|0
1638380970000|2021-12-01 17:49:30|68.85|66.65|68.97|66.77|68.97|66.77|68.85|66.65|0
1638380980000|2021-12-01 17:49:40|68.93|66.73|68.89|66.69|68.93|66.73|68.89|66.69|0
1638380990000|2021-12-01 17:49:50|68.93|66.73|68.89|66.69|68.93|66.73|68.85|66.65|0
1638381000000|2021-12-01 17:50:00|68.93|66.73|69.01|66.81|69.01|66.81|68.93|66.73|0
1638381010000|2021-12-01 17:50:10|69.21|67.01|69.5|67.3|69.5|67.3|69.21|67.01|0
1638381020000|2021-12-01 17:50:20|69.58|67.38|69.7|67.5|69.7|67.5|69.54|67.34|0
1638381030000|2021-12-01 17:50:30|69.66|67.46|69.66|67.46|69.66|67.46|69.6|67.4|0
1638381040000|2021-12-01 17:50:40|69.58|67.38|69.46|67.26|69.58|67.38|69.46|67.26|0
1638381050000|2021-12-01 17:50:50|69.5|67.3|69.46|67.26|69.5|67.3|69.41|67.21|0
1638381060000|2021-12-01 17:51:00|69.5|67.3|69.58|67.38|69.58|67.38|69.5|67.3|0
1638381070000|2021-12-01 17:51:10|69.41|67.21|69.46|67.26|69.46|67.26|69.41|67.21|0
1638381080000|2021-12-01 17:51:20|69.44|67.24|69.33|67.13|69.44|67.24|69.33|67.13|0
1638381090000|2021-12-01 17:51:30|69.29|67.09|69.29|67.09|69.33|67.13|69.25|67.05|0
1638381100000|2021-12-01 17:51:40|69.25|67.05|69.21|67.01|69.29|67.09|69.21|67.01|0
1638381110000|2021-12-01 17:51:50|69.29|67.09|69.35|67.15|69.37|67.17|69.29|67.09|0
1638381120000|2021-12-01 17:52:00|69.33|67.13|69.41|67.21|69.41|67.21|69.33|67.13|0
1638381130000|2021-12-01 17:52:10|69.5|67.3|69.45|67.25|69.5|67.3|69.41|67.21|0
1638381140000|2021-12-01 17:52:20|69.41|67.21|69.41|67.21|69.45|67.25|69.41|67.21|0
1638381150000|2021-12-01 17:52:30|69.5|67.3|69.58|67.38|69.58|67.38|69.45|67.25|0
1638381160000|2021-12-01 17:52:40|69.62|67.42|69.7|67.5|69.7|67.5|69.62|67.42|0
1638381170000|2021-12-01 17:52:50|69.74|67.54|69.86|67.66|69.86|67.66|69.74|67.54|0
1638381180000|2021-12-01 17:53:00|69.95|67.75|69.86|67.66|69.99|67.79|69.86|67.66|0
1638381190000|2021-12-01 17:53:10|69.9|67.7|69.95|67.75|69.95|67.75|69.86|67.66|0
1638381200000|2021-12-01 17:53:20|70.07|67.87|69.95|67.75|70.07|67.87|69.95|67.75|0
1638381210000|2021-12-01 17:53:30|69.86|67.66|69.95|67.75|69.95|67.75|69.78|67.58|0
1638381220000|2021-12-01 17:53:40|69.99|67.79|69.82|67.62|69.99|67.79|69.82|67.62|0
1638381230000|2021-12-01 17:53:50|69.86|67.66|69.82|67.62|69.86|67.66|69.78|67.58|0
1638381240000|2021-12-01 17:54:00|69.9|67.7|69.95|67.75|69.99|67.79|69.9|67.7|0
1638381250000|2021-12-01 17:54:10|69.9|67.7|70.03|67.83|70.03|67.83|69.9|67.7|0
1638381260000|2021-12-01 17:54:20|70.05|67.85|70.03|67.83|70.07|67.87|70.03|67.83|0
1638381270000|2021-12-01 17:54:30|70.07|67.87|70.19|67.99|70.19|67.99|70.07|67.87|0
1638381280000|2021-12-01 17:54:40|70.27|68.07|70.27|68.07|70.27|68.07|70.23|68.03|0
1638381290000|2021-12-01 17:54:50|70.32|68.12|70.65|68.45|70.65|68.45|70.32|68.12|0
1638381300000|2021-12-01 17:55:00|70.6|68.4|71.02|68.82|71.02|68.82|70.6|68.4|0
1638381310000|2021-12-01 17:55:10|71.39|69.19|71.14|68.94|71.39|69.19|71.14|68.94|0
1638381320000|2021-12-01 17:55:20|71.23|69.03|71.23|69.03|71.31|69.11|71.19|68.99|0
1638381330000|2021-12-01 17:55:30|71.19|68.99|71.02|68.82|71.19|68.99|71.02|68.82|0
1638381340000|2021-12-01 17:55:40|70.89|68.69|70.81|68.61|70.89|68.69|70.81|68.61|0
1638381350000|2021-12-01 17:55:50|70.69|68.49|70.81|68.61|70.94|68.74|70.69|68.49|0
1638381360000|2021-12-01 17:56:00|70.77|68.57|70.69|68.49|70.81|68.61|70.69|68.49|0
1638381370000|2021-12-01 17:56:10|70.73|68.53|70.73|68.53|70.77|68.57|70.69|68.49|0
1638381380000|2021-12-01 17:56:20|70.69|68.49|70.81|68.61|70.81|68.61|70.69|68.49|0
1638381390000|2021-12-01 17:56:30|70.77|68.57|70.64|68.44|70.81|68.61|70.64|68.44|0
1638381400000|2021-12-01 17:56:40|70.73|68.53|70.73|68.53|70.73|68.53|70.73|68.53|0
1638381410000|2021-12-01 17:56:50|70.77|68.57|71.02|68.82|71.02|68.82|70.69|68.49|0
1638381420000|2021-12-01 17:57:00|70.89|68.69|70.85|68.65|70.89|68.69|70.85|68.65|0
1638381430000|2021-12-01 17:57:10|71.06|68.86|71.35|69.15|71.35|69.15|71.02|68.82|0
1638381440000|2021-12-01 17:57:20|71.31|69.11|71.35|69.15|71.35|69.15|71.27|69.07|0
1638381450000|2021-12-01 17:57:30|71.27|69.07|71.27|69.07|71.27|69.07|71.18|68.98|0
1638381460000|2021-12-01 17:57:40|71.23|69.03|71.18|68.98|71.23|69.03|71.18|68.98|0
1638381470000|2021-12-01 17:57:50|71.06|68.86|71.18|68.98|71.18|68.98|71.06|68.86|0
1638381480000|2021-12-01 17:58:00|71.1|68.9|71.18|68.98|71.18|68.98|71.1|68.9|0
1638381490000|2021-12-01 17:58:10|71.1|68.9|71.1|68.9|71.1|68.9|71.1|68.9|0
1638381500000|2021-12-01 17:58:20|71.06|68.86|71.14|68.94|71.27|69.07|71.06|68.86|0
1638381510000|2021-12-01 17:58:30|71.23|69.03|71.39|69.19|71.39|69.19|71.18|68.98|0
1638381520000|2021-12-01 17:58:40|71.35|69.15|71.14|68.94|71.35|69.15|71.1|68.9|0
1638381530000|2021-12-01 17:58:50|71.18|68.98|71.43|69.23|71.43|69.23|71.18|68.98|0
1638381540000|2021-12-01 17:59:00|71.35|69.15|71.31|69.11|71.35|69.15|71.23|69.03|0
1638381550000|2021-12-01 17:59:10|71.39|69.19|71.43|69.23|71.43|69.23|71.35|69.15|0
1638381560000|2021-12-01 17:59:20|71.48|69.28|71.81|69.61|71.81|69.61|71.48|69.28|0
1638381570000|2021-12-01 17:59:30|71.77|69.57|72.02|69.82|72.02|69.82|71.77|69.57|0
1638381580000|2021-12-01 17:59:40|71.94|69.74|72.23|70.03|72.23|70.03|71.94|69.74|0
1638381590000|2021-12-01 17:59:50|72.4|70.2|72.06|69.86|72.4|70.2|72.06|69.86|0
1638381600000|2021-12-01 18:00:00|72.23|70.03|72.15|69.95|72.27|70.07|72.15|69.95|0
1638381610000|2021-12-01 18:00:10|72.02|69.82|71.94|69.74|72.15|69.95|71.94|69.74|0
1638381620000|2021-12-01 18:00:20|71.85|69.65|71.85|69.65|71.85|69.65|71.81|69.61|0
1638381630000|2021-12-01 18:00:30|71.77|69.57|71.73|69.53|71.77|69.57|71.71|69.51|0
1638381640000|2021-12-01 18:00:40|71.6|69.4|71.48|69.28|71.6|69.4|71.48|69.28|0
1638381650000|2021-12-01 18:00:50|71.43|69.23|71.47|69.27|71.52|69.32|71.43|69.23|0
1638381660000|2021-12-01 18:01:00|71.39|69.19|71.39|69.19|71.43|69.23|71.39|69.19|0
1638381670000|2021-12-01 18:01:10|71.52|69.32|71.27|69.07|71.52|69.32|71.27|69.07|0
1638381680000|2021-12-01 18:01:20|71.31|69.11|71.1|68.9|71.31|69.11|71.1|68.9|0
1638381690000|2021-12-01 18:01:30|71.06|68.86|70.93|68.73|71.06|68.86|70.93|68.73|0
1638381700000|2021-12-01 18:01:40|70.97|68.77|70.97|68.77|71.02|68.82|70.97|68.77|0
1638381710000|2021-12-01 18:01:50|71.02|68.82|71.14|68.94|71.14|68.94|70.97|68.77|0
1638381720000|2021-12-01 18:02:00|71.27|69.07|71.31|69.11|71.31|69.11|71.18|68.98|0
1638381730000|2021-12-01 18:02:10|71.39|69.19|71.68|69.48|71.68|69.48|71.39|69.19|0
1638381740000|2021-12-01 18:02:20|71.6|69.4|71.64|69.44|71.64|69.44|71.47|69.27|0
1638381750000|2021-12-01 18:02:30|71.52|69.32|71.26|69.06|71.52|69.32|71.26|69.06|0
1638381760000|2021-12-01 18:02:40|71.22|69.02|71.22|69.02|71.31|69.11|71.22|69.02|0
1638381770000|2021-12-01 18:02:50|71.18|68.98|71.1|68.9|71.18|68.98|71.06|68.86|0
1638381780000|2021-12-01 18:03:00|71.06|68.86|71.18|68.98|71.26|69.06|71.06|68.86|0
1638381790000|2021-12-01 18:03:10|71.22|69.02|71.01|68.81|71.22|69.02|71.01|68.81|0
1638381800000|2021-12-01 18:03:20|71.22|69.02|71.31|69.11|71.35|69.15|71.22|69.02|0
1638381810000|2021-12-01 18:03:30|71.22|69.02|71.26|69.06|71.31|69.11|71.22|69.02|0
1638381820000|2021-12-01 18:03:40|71.31|69.11|71.18|68.98|71.31|69.11|71.18|68.98|0
1638381830000|2021-12-01 18:03:50|71.1|68.9|71.1|68.9|71.14|68.94|71.1|68.9|0
1638381840000|2021-12-01 18:04:00|71.14|68.94|71.26|69.06|71.26|69.06|71.08|68.88|0
1638381850000|2021-12-01 18:04:10|71.35|69.15|71.58|69.38|71.58|69.38|71.35|69.15|0
1638381860000|2021-12-01 18:04:20|71.43|69.23|71.47|69.27|71.51|69.31|71.43|69.23|0
1638381870000|2021-12-01 18:04:30|71.51|69.31|71.51|69.31|71.56|69.36|71.51|69.31|0
1638381880000|2021-12-01 18:04:40|71.56|69.36|71.77|69.57|71.77|69.57|71.51|69.31|0
1638381890000|2021-12-01 18:04:50|76.18|73.98|76.23|74.03|76.25|74.05|76.14|73.94|0
1638381900000|2021-12-01 18:05:00|76.05|73.85|75.88|73.68|76.05|73.85|75.88|73.68|0
1638381910000|2021-12-01 18:05:10|75.8|73.6|76.23|74.03|76.23|74.03|75.8|73.6|0
1638381920000|2021-12-01 18:05:20|74.16|71.96|73.99|71.79|74.2|72|73.99|71.79|0
1638381930000|2021-12-01 18:05:30|74.12|71.92|74.79|72.59|74.84|72.64|74.12|71.92|0
1638381940000|2021-12-01 18:05:40|74.84|72.64|74.03|71.83|74.84|72.64|74.03|71.83|0
1638381950000|2021-12-01 18:05:50|74.16|71.96|74.29|72.09|74.29|72.09|74.12|71.92|0
1638381960000|2021-12-01 18:06:00|74.38|72.18|74.59|72.39|74.59|72.39|74.33|72.13|0
1638381970000|2021-12-01 18:06:10|74.55|72.35|74.98|72.78|74.98|72.78|74.55|72.35|0
1638381980000|2021-12-01 18:06:20|74.93|72.73|74.93|72.73|74.98|72.78|74.93|72.73|0
1638381990000|2021-12-01 18:06:30|75.02|72.82|75.15|72.95|75.23|73.03|75.02|72.82|0
1638382000000|2021-12-01 18:06:40|75.06|72.86|75.15|72.95|75.19|72.99|75.06|72.86|0
1638382010000|2021-12-01 18:06:50|75.32|73.12|75.23|73.03|75.32|73.12|75.23|73.03|0
1638382020000|2021-12-01 18:07:00|75.32|73.12|75.32|73.12|75.32|73.12|75.19|72.99|0
1638382030000|2021-12-01 18:07:10|75.36|73.16|75.36|73.16|75.41|73.21|75.36|73.16|0
1638382040000|2021-12-01 18:07:20|75.45|73.25|75.54|73.34|75.54|73.34|75.45|73.25|0
1638382050000|2021-12-01 18:07:30|75.58|73.38|75.49|73.29|75.58|73.38|75.32|73.12|0
1638382060000|2021-12-01 18:07:40|75.67|73.47|75.88|73.68|75.88|73.68|75.67|73.47|0
1638382070000|2021-12-01 18:07:50|75.93|73.73|76.08|73.88|76.1|73.9|75.93|73.73|0
1638382080000|2021-12-01 18:08:00|76.1|73.9|76.19|73.99|76.28|74.08|76.06|73.86|0
1638382090000|2021-12-01 18:08:10|76.41|74.21|76.28|74.08|76.43|74.23|76.28|74.08|0
1638382100000|2021-12-01 18:08:20|76.19|73.99|76.32|74.12|76.41|74.21|76.19|73.99|0
1638382110000|2021-12-01 18:08:30|76.1|73.9|75.97|73.77|76.14|73.94|75.97|73.77|0
1638382120000|2021-12-01 18:08:40|75.93|73.73|76.06|73.86|76.06|73.86|75.93|73.73|0
1638382130000|2021-12-01 18:08:50|76.65|74.45|76.43|74.23|76.65|74.45|76.43|74.23|0
1638382140000|2021-12-01 18:09:00|76.39|74.19|76.57|74.37|76.57|74.37|76.39|74.19|0
1638382150000|2021-12-01 18:09:10|76.48|74.28|76.22|74.02|76.48|74.28|76.22|74.02|0
1638382160000|2021-12-01 18:09:20|76.09|73.89|76.35|74.15|76.39|74.19|76.09|73.89|0
1638382170000|2021-12-01 18:09:30|76.26|74.06|76.61|74.41|76.61|74.41|76.26|74.06|0
1638382180000|2021-12-01 18:09:40|76.56|74.36|76.43|74.23|76.56|74.36|76.39|74.19|0
1638382190000|2021-12-01 18:09:50|76.39|74.19|76.65|74.45|76.7|74.5|76.35|74.15|0
1638382200000|2021-12-01 18:10:00|76.7|74.5|76.87|74.67|76.87|74.67|76.7|74.5|0
1638382210000|2021-12-01 18:10:10|76.83|74.63|77.09|74.89|77.09|74.89|76.83|74.63|0
1638382220000|2021-12-01 18:10:20|77.16|74.96|77.09|74.89|77.16|74.96|77.09|74.89|0
1638382230000|2021-12-01 18:10:30|77.18|74.98|77.09|74.89|77.18|74.98|77.09|74.89|0
1638382240000|2021-12-01 18:10:40|77.13|74.93|76.96|74.76|77.13|74.93|76.96|74.76|0
1638382250000|2021-12-01 18:10:50|77.05|74.85|76.96|74.76|77.09|74.89|76.96|74.76|0
1638382260000|2021-12-01 18:11:00|76.87|74.67|76.65|74.45|76.87|74.67|76.65|74.45|0
1638382270000|2021-12-01 18:11:10|76.78|74.58|76.83|74.63|76.83|74.63|76.78|74.58|0
1638382280000|2021-12-01 18:11:20|76.87|74.67|77.18|74.98|77.18|74.98|76.87|74.67|0
1638382290000|2021-12-01 18:11:30|77|74.8|77|74.8|77|74.8|76.91|74.71|0
1638382300000|2021-12-01 18:11:40|76.96|74.76|77|74.8|77.05|74.85|76.91|74.71|0
1638382310000|2021-12-01 18:11:50|76.96|74.76|76.87|74.67|76.96|74.76|76.87|74.67|0
1638382320000|2021-12-01 18:12:00|77|74.8|77.05|74.85|77.05|74.85|77|74.8|0
1638382330000|2021-12-01 18:12:10|76.96|74.76|76.96|74.76|76.96|74.76|76.91|74.71|0
1638382340000|2021-12-01 18:12:20|76.78|74.58|76.78|74.58|76.8|74.6|76.74|74.54|0
1638382350000|2021-12-01 18:12:30|76.74|74.54|76.61|74.41|76.74|74.54|76.61|74.41|0
1638382360000|2021-12-01 18:12:40|76.69|74.49|76.61|74.41|76.69|74.49|76.61|74.41|0
1638382370000|2021-12-01 18:12:50|76.69|74.49|76.83|74.63|76.83|74.63|76.69|74.49|0
1638382380000|2021-12-01 18:13:00|76.87|74.67|76.87|74.67|76.87|74.67|76.83|74.63|0
1638382390000|2021-12-01 18:13:10|76.69|74.49|76.61|74.41|76.69|74.49|76.56|74.36|0
1638382400000|2021-12-01 18:13:20|76.65|74.45|76.83|74.63|76.83|74.63|76.65|74.45|0
1638382410000|2021-12-01 18:13:30|76.91|74.71|77.35|75.15|77.35|75.15|76.91|74.71|0
1638382420000|2021-12-01 18:13:40|77.44|75.24|77.62|75.42|77.62|75.42|77.44|75.24|0
1638382430000|2021-12-01 18:13:50|77.66|75.46|77.48|75.28|77.66|75.46|77.48|75.28|0
1638382440000|2021-12-01 18:14:00|77.35|75.15|77.35|75.15|77.35|75.15|77.18|74.98|0
1638382450000|2021-12-01 18:14:10|77.37|75.17|77.26|75.06|77.37|75.17|77.22|75.02|0
1638382460000|2021-12-01 18:14:20|77.13|74.93|77.09|74.89|77.13|74.93|77|74.8|0
1638382470000|2021-12-01 18:14:30|77.04|74.84|76.74|74.54|77.04|74.84|76.74|74.54|0
1638382480000|2021-12-01 18:14:40|76.82|74.62|76.74|74.54|76.82|74.62|76.74|74.54|0
1638382490000|2021-12-01 18:14:50|76.65|74.45|76.56|74.36|76.65|74.45|76.56|74.36|0
1638382500000|2021-12-01 18:15:00|76.74|74.54|76.96|74.76|77|74.8|76.74|74.54|0
1638382510000|2021-12-01 18:15:10|76.82|74.62|76.87|74.67|76.87|74.67|76.69|74.49|0
1638382520000|2021-12-01 18:15:20|76.74|74.54|76.56|74.36|76.74|74.54|76.56|74.36|0
1638382530000|2021-12-01 18:15:30|76.6|74.4|76.39|74.19|76.6|74.4|76.39|74.19|0
1638382540000|2021-12-01 18:15:40|76.43|74.23|76.21|74.01|76.43|74.23|76.21|74.01|0
1638382550000|2021-12-01 18:15:50|76.26|74.06|76.13|73.93|76.26|74.06|76.13|73.93|0
1638382560000|2021-12-01 18:16:00|76.08|73.88|75.99|73.79|76.13|73.93|75.99|73.79|0
1638382570000|2021-12-01 18:16:10|76.17|73.97|76.21|74.01|76.26|74.06|76.17|73.97|0
1638382580000|2021-12-01 18:16:20|76.17|73.97|76.12|73.92|76.21|74.01|76.12|73.92|0
1638382590000|2021-12-01 18:16:30|76.21|74.01|76.08|73.88|76.21|74.01|76.08|73.88|0
1638382600000|2021-12-01 18:16:40|76.12|73.92|76.12|73.92|76.12|73.92|76.08|73.88|0
1638382610000|2021-12-01 18:16:50|76.21|74.01|76.21|74.01|76.3|74.1|76.21|74.01|0
1638382620000|2021-12-01 18:17:00|76.34|74.14|76.52|74.32|76.52|74.32|76.34|74.14|0
1638382630000|2021-12-01 18:17:10|76.6|74.4|76.95|74.75|76.95|74.75|76.6|74.4|0
1638382640000|2021-12-01 18:17:20|76.91|74.71|77.09|74.89|77.39|75.19|76.91|74.71|0
1638382650000|2021-12-01 18:17:30|77.04|74.84|77.13|74.93|77.13|74.93|76.73|74.53|0
1638382660000|2021-12-01 18:17:40|77.09|74.89|77.09|74.89|77.13|74.93|77.09|74.89|0
1638382670000|2021-12-01 18:17:50|77.13|74.93|76.69|74.49|77.13|74.93|76.69|74.49|0
1638382680000|2021-12-01 18:18:00|77|74.8|77.17|74.97|77.22|75.02|77|74.8|0
1638382690000|2021-12-01 18:18:10|77.09|74.89|76.87|74.67|77.09|74.89|76.87|74.67|0
1638382700000|2021-12-01 18:18:20|76.78|74.58|76.73|74.53|76.78|74.58|76.73|74.53|0
1638382710000|2021-12-01 18:18:30|76.78|74.58|76.73|74.53|76.82|74.62|76.73|74.53|0
1638382720000|2021-12-01 18:18:40|76.82|74.62|76.87|74.67|76.87|74.67|76.78|74.58|0
1638382730000|2021-12-01 18:18:50|76.91|74.71|76.78|74.58|76.91|74.71|76.78|74.58|0
1638382740000|2021-12-01 18:19:00|76.82|74.62|77.13|74.93|77.13|74.93|76.82|74.62|0
1638382750000|2021-12-01 18:19:10|77.26|75.06|77.42|75.22|77.42|75.22|77.22|75.02|0
1638382760000|2021-12-01 18:19:20|77.39|75.19|77.61|75.41|77.61|75.41|77.35|75.15|0
1638382770000|2021-12-01 18:19:30|77.53|75.33|77.53|75.33|77.57|75.37|77.48|75.28|0
1638382780000|2021-12-01 18:19:40|77.7|75.5|78.01|75.81|78.01|75.81|77.7|75.5|0
1638382790000|2021-12-01 18:19:50|77.97|75.77|78.15|75.95|78.15|75.95|77.92|75.72|0
1638382800000|2021-12-01 18:20:00|77.79|75.59|77.9|75.7|77.9|75.7|77.66|75.46|0
1638382810000|2021-12-01 18:20:10|77.7|75.5|77.92|75.72|77.92|75.72|77.66|75.46|0
1638382820000|2021-12-01 18:20:20|77.83|75.63|77.79|75.59|77.83|75.63|77.79|75.59|0
1638382830000|2021-12-01 18:20:30|77.75|75.55|77.7|75.5|77.75|75.55|77.7|75.5|0
1638382840000|2021-12-01 18:20:40|77.61|75.41|77.39|75.19|77.61|75.41|77.39|75.19|0
1638382850000|2021-12-01 18:20:50|77.44|75.24|77.44|75.24|77.44|75.24|77.35|75.15|0
1638382860000|2021-12-01 18:21:00|77.57|75.37|77.57|75.37|77.57|75.37|77.48|75.28|0
1638382870000|2021-12-01 18:21:10|77.48|75.28|77.52|75.32|77.52|75.32|77.48|75.28|0
1638382880000|2021-12-01 18:21:20|77.61|75.41|77.66|75.46|77.66|75.46|77.57|75.37|0
1638382890000|2021-12-01 18:21:30|77.79|75.59|77.57|75.37|77.79|75.59|77.57|75.37|0
1638382900000|2021-12-01 18:21:40|77.52|75.32|77.39|75.19|77.52|75.32|77.39|75.19|0
1638382910000|2021-12-01 18:21:50|77.44|75.24|77.26|75.06|77.44|75.24|77.26|75.06|0
1638382920000|2021-12-01 18:22:00|77.21|75.01|76.95|74.75|77.21|75.01|76.95|74.75|0
1638382930000|2021-12-01 18:22:10|76.86|74.66|76.69|74.49|76.86|74.66|76.69|74.49|0
1638382940000|2021-12-01 18:22:20|76.73|74.53|76.73|74.53|76.73|74.53|76.6|74.4|0
1638382950000|2021-12-01 18:22:30|76.78|74.58|76.64|74.44|76.78|74.58|76.6|74.4|0
1638382960000|2021-12-01 18:22:40|76.56|74.36|76.38|74.18|76.56|74.36|76.38|74.18|0
1638382970000|2021-12-01 18:22:50|76.34|74.14|76.21|74.01|76.38|74.18|76.21|74.01|0
1638382980000|2021-12-01 18:23:00|76.25|74.05|76.47|74.27|76.47|74.27|76.25|74.05|0
1638382990000|2021-12-01 18:23:10|76.36|74.16|76.51|74.31|76.51|74.31|76.34|74.14|0
1638383000000|2021-12-01 18:23:20|76.47|74.27|76.38|74.18|76.47|74.27|76.38|74.18|0
1638383010000|2021-12-01 18:23:30|76.47|74.27|76.47|74.27|76.47|74.27|76.43|74.23|0
1638383020000|2021-12-01 18:23:40|76.6|74.4|76.64|74.44|76.64|74.44|76.6|74.4|0
1638383030000|2021-12-01 18:23:50|76.6|74.4|76.6|74.4|76.64|74.44|76.56|74.36|0
1638383040000|2021-12-01 18:24:00|76.64|74.44|76.42|74.22|76.64|74.44|76.42|74.22|0
1638383050000|2021-12-01 18:24:10|76.45|74.25|76.51|74.31|76.56|74.36|76.45|74.25|0
1638383060000|2021-12-01 18:24:20|76.47|74.27|76.51|74.31|76.51|74.31|76.42|74.22|0
1638383070000|2021-12-01 18:24:30|76.47|74.27|74.98|72.78|76.47|74.27|74.98|72.78|0
1638383080000|2021-12-01 18:24:40|75.02|72.82|75.02|72.82|75.02|72.82|74.93|72.73|0
1638383090000|2021-12-01 18:24:50|75.06|72.86|74.93|72.73|75.06|72.86|74.93|72.73|0
1638383100000|2021-12-01 18:25:00|75.02|72.82|75.02|72.82|75.02|72.82|74.98|72.78|0
1638383110000|2021-12-01 18:25:10|75.06|72.86|75.06|72.86|75.08|72.88|75.02|72.82|0
1638383120000|2021-12-01 18:25:20|75.11|72.91|75.02|72.82|75.11|72.91|74.98|72.78|0
1638383130000|2021-12-01 18:25:30|74.98|72.78|74.89|72.69|74.98|72.78|74.89|72.69|0
1638383140000|2021-12-01 18:25:40|74.8|72.6|74.76|72.56|74.8|72.6|74.76|72.56|0
1638383150000|2021-12-01 18:25:50|74.8|72.6|74.76|72.56|74.8|72.6|74.76|72.56|0
1638383160000|2021-12-01 18:26:00|74.8|72.6|74.76|72.56|74.85|72.65|74.76|72.56|0
1638383170000|2021-12-01 18:26:10|74.72|72.52|74.42|72.22|74.72|72.52|74.42|72.22|0
1638383180000|2021-12-01 18:26:20|74.63|72.43|74.54|72.34|74.63|72.43|74.54|72.34|0
1638383190000|2021-12-01 18:26:30|74.59|72.39|74.5|72.3|74.59|72.39|74.5|72.3|0
1638383200000|2021-12-01 18:26:40|74.46|72.26|74.41|72.21|74.46|72.26|74.41|72.21|0
1638383210000|2021-12-01 18:26:50|74.29|72.09|74.33|72.13|74.37|72.17|74.29|72.09|0
1638383220000|2021-12-01 18:27:00|74.41|72.21|74.41|72.21|74.46|72.26|74.37|72.17|0
1638383230000|2021-12-01 18:27:10|74.37|72.17|74.29|72.09|74.37|72.17|74.29|72.09|0
1638383240000|2021-12-01 18:27:20|74.37|72.17|74.24|72.04|74.37|72.17|74.24|72.04|0
1638383250000|2021-12-01 18:27:30|74.2|72|74.2|72|74.29|72.09|74.2|72|0
1638383260000|2021-12-01 18:27:40|74.16|71.96|74.2|72|74.2|72|74.16|71.96|0
1638383270000|2021-12-01 18:27:50|74.24|72.04|74.2|72|74.24|72.04|74.16|71.96|0
1638383280000|2021-12-01 18:28:00|74.16|71.96|74.29|72.09|74.29|72.09|74.16|71.96|0
1638383290000|2021-12-01 18:28:10|74.24|72.04|74.37|72.17|74.37|72.17|74.24|72.04|0
1638383300000|2021-12-01 18:28:20|74.33|72.13|74.29|72.09|74.33|72.13|74.29|72.09|0
1638383310000|2021-12-01 18:28:30|74.2|72|74.24|72.04|74.24|72.04|74.2|72|0
1638383320000|2021-12-01 18:28:40|74.29|72.09|74.24|72.04|74.29|72.09|74.24|72.04|0
1638383330000|2021-12-01 18:28:50|74.33|72.13|74.41|72.21|74.41|72.21|74.28|72.08|0
1638383340000|2021-12-01 18:29:00|74.24|72.04|74.33|72.13|74.33|72.13|74.24|72.04|0
1638383350000|2021-12-01 18:29:10|74.28|72.08|74.24|72.04|74.37|72.17|74.24|72.04|0
1638383360000|2021-12-01 18:29:20|74.28|72.08|74.24|72.04|74.28|72.08|74.18|71.98|0
1638383370000|2021-12-01 18:29:30|74.2|72|74.07|71.87|74.2|72|74.07|71.87|0
1638383380000|2021-12-01 18:29:40|74.11|71.91|74.2|72|74.2|72|74.11|71.91|0
1638383390000|2021-12-01 18:29:50|74.16|71.96|74.28|72.08|74.28|72.08|74.16|71.96|0
1638383400000|2021-12-01 18:30:00|74.2|72|74.2|72|74.2|72|74.2|72|0
1638383410000|2021-12-01 18:30:10|74.24|72.04|74.2|72|74.24|72.04|74.16|71.96|0
1638383420000|2021-12-01 18:30:20|74.11|71.91|74.07|71.87|74.11|71.91|74.07|71.87|0
1638383430000|2021-12-01 18:30:30|74.11|71.91|74.11|71.91|74.11|71.91|74.07|71.87|0
1638383440000|2021-12-01 18:30:40|74.07|71.87|74.24|72.04|74.24|72.04|74.07|71.87|0
1638383450000|2021-12-01 18:30:50|74.28|72.08|74.46|72.26|74.46|72.26|74.28|72.08|0
1638383460000|2021-12-01 18:31:00|74.41|72.21|74.2|72|74.41|72.21|74.2|72|0
1638383470000|2021-12-01 18:31:10|74.16|71.96|74.24|72.04|74.24|72.04|74.11|71.91|0
1638383480000|2021-12-01 18:31:20|74.2|72|74.11|71.91|74.2|72|74.11|71.91|0
1638383490000|2021-12-01 18:31:30|74.15|71.95|74.37|72.17|74.37|72.17|74.15|71.95|0
1638383500000|2021-12-01 18:31:40|74.5|72.3|74.89|72.69|74.89|72.69|74.5|72.3|0
1638383510000|2021-12-01 18:31:50|74.93|72.73|75.1|72.9|75.1|72.9|74.89|72.69|0
1638383520000|2021-12-01 18:32:00|75.27|73.07|74.84|72.64|75.27|73.07|74.8|72.6|0
1638383530000|2021-12-01 18:32:10|74.67|72.47|74.93|72.73|74.93|72.73|74.67|72.47|0
1638383540000|2021-12-01 18:32:20|74.88|72.68|74.84|72.64|74.88|72.68|74.84|72.64|0
1638383550000|2021-12-01 18:32:30|74.76|72.56|74.67|72.47|74.8|72.6|74.63|72.43|0
1638383560000|2021-12-01 18:32:40|74.76|72.56|74.76|72.56|74.76|72.56|74.67|72.47|0
1638383570000|2021-12-01 18:32:50|74.71|72.51|75.12|72.92|75.12|72.92|74.71|72.51|0
1638383580000|2021-12-01 18:33:00|75.23|73.03|75.01|72.81|75.23|73.03|75.01|72.81|0
1638383590000|2021-12-01 18:33:10|74.95|72.75|74.93|72.73|75.01|72.81|74.93|72.73|0
1638383600000|2021-12-01 18:33:20|74.97|72.77|74.97|72.77|74.97|72.77|74.97|72.77|0
1638383610000|2021-12-01 18:33:30|75.1|72.9|74.93|72.73|75.1|72.9|74.93|72.73|0
1638383620000|2021-12-01 18:33:40|74.88|72.68|74.95|72.75|74.95|72.75|74.88|72.68|0
1638383630000|2021-12-01 18:33:50|74.93|72.73|74.93|72.73|74.93|72.73|74.8|72.6|0
1638383640000|2021-12-01 18:34:00|75.01|72.81|75.14|72.94|75.14|72.94|75.01|72.81|0
1638383650000|2021-12-01 18:34:10|75.1|72.9|75.01|72.81|75.1|72.9|74.97|72.77|0
1638383660000|2021-12-01 18:34:20|75.06|72.86|75.01|72.81|75.06|72.86|75.01|72.81|0
1638383670000|2021-12-01 18:34:30|74.99|72.79|75.01|72.81|75.06|72.86|74.99|72.79|0
1638383680000|2021-12-01 18:34:40|75.06|72.86|74.88|72.68|75.06|72.86|74.88|72.68|0
1638383690000|2021-12-01 18:34:50|74.86|72.66|74.84|72.64|74.88|72.68|74.8|72.6|0
1638383700000|2021-12-01 18:35:00|74.86|72.66|74.62|72.42|74.86|72.66|74.62|72.42|0
1638383710000|2021-12-01 18:35:10|74.71|72.51|74.62|72.42|74.71|72.51|74.62|72.42|0
1638383720000|2021-12-01 18:35:20|74.67|72.47|74.75|72.55|74.75|72.55|74.62|72.42|0
1638383730000|2021-12-01 18:35:30|74.8|72.6|74.67|72.47|74.8|72.6|74.67|72.47|0
1638383740000|2021-12-01 18:35:40|74.62|72.42|74.8|72.6|74.8|72.6|74.62|72.42|0
1638383750000|2021-12-01 18:35:50|74.93|72.73|74.93|72.73|75.01|72.81|74.93|72.73|0
1638383760000|2021-12-01 18:36:00|74.88|72.68|74.82|72.62|74.88|72.68|74.8|72.6|0
1638383770000|2021-12-01 18:36:10|74.71|72.51|74.62|72.42|74.71|72.51|74.58|72.38|0
1638383780000|2021-12-01 18:36:20|74.58|72.38|74.75|72.55|74.75|72.55|74.58|72.38|0
1638383790000|2021-12-01 18:36:30|74.84|72.64|74.93|72.73|74.93|72.73|74.84|72.64|0
1638383800000|2021-12-01 18:36:40|74.9|72.7|74.88|72.68|74.9|72.7|74.88|72.68|0
1638383810000|2021-12-01 18:36:50|74.93|72.73|75.05|72.85|75.05|72.85|74.88|72.68|0
1638383820000|2021-12-01 18:37:00|74.93|72.73|75.1|72.9|75.1|72.9|74.88|72.68|0
1638383830000|2021-12-01 18:37:10|75.14|72.94|75.23|73.03|75.23|73.03|75.14|72.94|0
1638383840000|2021-12-01 18:37:20|75.27|73.07|75.12|72.92|75.27|73.07|75.12|72.92|0
1638383850000|2021-12-01 18:37:30|75.23|73.03|75.23|73.03|75.25|73.05|75.23|73.03|0
1638383860000|2021-12-01 18:37:40|75.27|73.07|75.31|73.11|75.31|73.11|75.27|73.07|0
1638383870000|2021-12-01 18:37:50|75.25|73.05|75.01|72.81|75.25|73.05|75.01|72.81|0
1638383880000|2021-12-01 18:38:00|74.92|72.72|75.1|72.9|75.1|72.9|74.92|72.72|0
1638383890000|2021-12-01 18:38:10|75.08|72.88|75.1|72.9|75.18|72.98|75.08|72.88|0
1638383900000|2021-12-01 18:38:20|75.01|72.81|74.88|72.68|75.05|72.85|74.88|72.68|0
1638383910000|2021-12-01 18:38:30|74.92|72.72|74.88|72.68|74.92|72.72|74.88|72.68|0
1638383920000|2021-12-01 18:38:40|74.75|72.55|74.62|72.42|74.75|72.55|74.62|72.42|0
1638383930000|2021-12-01 18:38:50|74.58|72.38|74.49|72.29|74.62|72.42|74.49|72.29|0
1638383940000|2021-12-01 18:39:00|74.58|72.38|74.58|72.38|74.58|72.38|74.58|72.38|0
1638383950000|2021-12-01 18:39:10|74.62|72.42|74.62|72.42|74.62|72.42|74.62|72.42|0
1638383960000|2021-12-01 18:39:20|74.67|72.47|74.75|72.55|74.79|72.59|74.67|72.47|0
1638383970000|2021-12-01 18:39:30|74.71|72.51|74.88|72.68|74.88|72.68|74.71|72.51|0
1638383980000|2021-12-01 18:39:40|74.84|72.64|74.84|72.64|74.88|72.68|74.79|72.59|0
1638383990000|2021-12-01 18:39:50|74.88|72.68|74.92|72.72|74.97|72.77|74.88|72.68|0
1638384000000|2021-12-01 18:40:00|74.84|72.64|74.84|72.64|74.88|72.68|74.84|72.64|0
1638384010000|2021-12-01 18:40:10|74.75|72.55|74.88|72.68|74.92|72.72|74.75|72.55|0
1638384020000|2021-12-01 18:40:20|75.01|72.81|74.97|72.77|75.01|72.81|74.92|72.72|0
1638384030000|2021-12-01 18:40:30|74.88|72.68|74.97|72.77|74.97|72.77|74.84|72.64|0
1638384040000|2021-12-01 18:40:40|75.05|72.85|74.99|72.79|75.05|72.85|74.97|72.77|0
1638384050000|2021-12-01 18:40:50|74.97|72.77|75.14|72.94|75.14|72.94|74.97|72.77|0
1638384060000|2021-12-01 18:41:00|75.05|72.85|74.88|72.68|75.05|72.85|74.88|72.68|0
1638384070000|2021-12-01 18:41:10|74.84|72.64|74.75|72.55|74.84|72.64|74.75|72.55|0
1638384080000|2021-12-01 18:41:20|74.71|72.51|74.66|72.46|74.75|72.55|74.66|72.46|0
1638384090000|2021-12-01 18:41:30|74.84|72.64|74.75|72.55|74.84|72.64|74.75|72.55|0
1638384100000|2021-12-01 18:41:40|74.79|72.59|74.79|72.59|74.84|72.64|74.79|72.59|0
1638384110000|2021-12-01 18:41:50|74.84|72.64|74.79|72.59|74.84|72.64|74.79|72.59|0
1638384120000|2021-12-01 18:42:00|74.84|72.64|74.97|72.77|74.97|72.77|74.75|72.55|0
1638384130000|2021-12-01 18:42:10|75.01|72.81|75.31|73.11|75.31|73.11|75.01|72.81|0
1638384140000|2021-12-01 18:42:20|75.27|73.07|75.35|73.15|75.35|73.15|75.22|73.02|0
1638384150000|2021-12-01 18:42:30|75.57|73.37|75.88|73.68|75.94|73.74|75.57|73.37|0
1638384160000|2021-12-01 18:42:40|75.79|73.59|76.6|74.4|76.6|74.4|75.79|73.59|0
1638384170000|2021-12-01 18:42:50|76.62|74.42|76.1|73.9|76.62|74.42|76.1|73.9|0
1638384180000|2021-12-01 18:43:00|76.31|74.11|76.36|74.16|76.36|74.16|76.31|74.11|0
1638384190000|2021-12-01 18:43:10|76.18|73.98|76.49|74.29|76.49|74.29|76.14|73.94|0
1638384200000|2021-12-01 18:43:20|76.62|74.42|76.31|74.11|76.62|74.42|76.31|74.11|0
1638384210000|2021-12-01 18:43:30|76.4|74.2|76.58|74.38|76.58|74.38|76.4|74.2|0
1638384220000|2021-12-01 18:43:40|76.4|74.2|76.53|74.33|76.53|74.33|76.4|74.2|0
1638384230000|2021-12-01 18:43:50|76.8|74.6|77.24|75.04|77.24|75.04|76.8|74.6|0
1638384240000|2021-12-01 18:44:00|76.8|74.6|77.36|75.16|77.41|75.21|74.76|72.56|0
1638384250000|2021-12-01 18:44:10|77.19|74.99|77.14|74.94|77.23|75.03|77.14|74.94|0
1638384260000|2021-12-01 18:44:20|77.32|75.12|77.21|75.01|77.32|75.12|77.14|74.94|0
1638384270000|2021-12-01 18:44:30|77.27|75.07|77.1|74.9|77.27|75.07|77.05|74.85|0
1638384280000|2021-12-01 18:44:40|77.08|74.88|77.47|75.27|77.47|75.27|77.08|74.88|0
1638384290000|2021-12-01 18:44:50|77.36|75.16|76.75|74.55|77.36|75.16|76.75|74.55|0
1638384300000|2021-12-01 18:45:00|76.72|74.52|77.05|74.85|77.05|74.85|76.72|74.52|0
1638384310000|2021-12-01 18:45:10|76.97|74.77|77.19|74.99|77.19|74.99|76.88|74.68|0
1638384320000|2021-12-01 18:45:20|77.23|75.03|77.27|75.07|77.27|75.07|77.23|75.03|0
1638384330000|2021-12-01 18:45:30|77.41|75.21|77.54|75.34|77.54|75.34|77.27|75.07|0
1638384340000|2021-12-01 18:45:40|77.5|75.3|77.45|75.25|77.5|75.3|77.45|75.25|0
1638384350000|2021-12-01 18:45:50|77.72|75.52|77.98|75.78|77.98|75.78|77.72|75.52|0
1638384360000|2021-12-01 18:46:00|78.12|75.92|78.21|76.01|78.21|76.01|78.05|75.85|0
1638384370000|2021-12-01 18:46:10|78.43|76.23|78.43|76.23|78.43|76.23|78.3|76.1|0
1638384380000|2021-12-01 18:46:20|78.25|76.05|78.43|76.23|78.43|76.23|78.25|76.05|0
1638384390000|2021-12-01 18:46:30|78.45|76.25|78.34|76.14|78.48|76.28|78.34|76.14|0
1638384400000|2021-12-01 18:46:40|78.12|75.92|78.3|76.1|78.3|76.1|78.12|75.92|0
1638384410000|2021-12-01 18:46:50|78.34|76.14|78.32|76.12|78.39|76.19|78.32|76.12|0
1638384420000|2021-12-01 18:47:00|78.25|76.05|78.16|75.96|78.25|76.05|78.07|75.87|0
1638384430000|2021-12-01 18:47:10|78.21|76.01|78.39|76.19|78.39|76.19|78.21|76.01|0
1638384440000|2021-12-01 18:47:20|78.34|76.14|78.47|76.27|78.47|76.27|78.34|76.14|0
1638384450000|2021-12-01 18:47:30|78.5|76.3|78.43|76.23|78.52|76.32|78.43|76.23|0
1638384460000|2021-12-01 18:47:40|78.34|76.14|78.43|76.23|78.43|76.23|78.25|76.05|0
1638384470000|2021-12-01 18:47:50|78.3|76.1|78.43|76.23|78.43|76.23|78.3|76.1|0
1638384480000|2021-12-01 18:48:00|78.65|76.45|78.83|76.63|78.83|76.63|78.65|76.45|0
1638384490000|2021-12-01 18:48:10|78.74|76.54|78.83|76.63|78.83|76.63|78.74|76.54|0
1638384500000|2021-12-01 18:48:20|78.92|76.72|78.97|76.77|79.01|76.81|78.88|76.68|0
1638384510000|2021-12-01 18:48:30|78.92|76.72|78.65|76.45|79.01|76.81|78.65|76.45|0
1638384520000|2021-12-01 18:48:40|78.74|76.54|79.01|76.81|79.01|76.81|78.74|76.54|0
1638384530000|2021-12-01 18:48:50|78.92|76.72|79.13|76.93|79.15|76.95|78.92|76.72|0
1638384540000|2021-12-01 18:49:00|79.19|76.99|79.28|77.08|79.28|77.08|79.1|76.9|0
1638384550000|2021-12-01 18:49:10|79.33|77.13|79.74|77.54|79.74|77.54|79.33|77.13|0
1638384560000|2021-12-01 18:49:20|79.56|77.36|79.69|77.49|79.69|77.49|79.56|77.36|0
1638384570000|2021-12-01 18:49:30|79.65|77.45|79.56|77.36|79.69|77.49|79.56|77.36|0
1638384580000|2021-12-01 18:49:40|79.87|77.67|79.69|77.49|79.87|77.67|79.69|77.49|0
1638384590000|2021-12-01 18:49:50|79.78|77.58|79.69|77.49|79.78|77.58|79.69|77.49|0
1638384600000|2021-12-01 18:50:00|79.6|77.4|79.01|76.81|79.6|77.4|79.01|76.81|0
1638384610000|2021-12-01 18:50:10|79.15|76.95|78.56|76.36|79.15|76.95|78.56|76.36|0
1638384620000|2021-12-01 18:50:20|78.7|76.5|78.7|76.5|78.74|76.54|78.7|76.5|0
1638384630000|2021-12-01 18:50:30|78.47|76.27|78.43|76.23|78.47|76.27|78.38|76.18|0
1638384640000|2021-12-01 18:50:40|78.34|76.14|78.47|76.27|78.47|76.27|78.16|75.96|0
1638384650000|2021-12-01 18:50:50|78.61|76.41|78.52|76.32|78.61|76.41|78.52|76.32|0
1638384660000|2021-12-01 18:51:00|78.65|76.45|78.88|76.68|78.92|76.72|78.65|76.45|0
1638384670000|2021-12-01 18:51:10|78.81|76.61|78.25|76.05|78.81|76.61|78.25|76.05|0
1638384680000|2021-12-01 18:51:20|78.11|75.91|78.23|76.03|78.23|76.03|78.07|75.87|0
1638384690000|2021-12-01 18:51:30|78.2|76|78.38|76.18|78.38|76.18|78.2|76|0
1638384700000|2021-12-01 18:51:40|78.34|76.14|78.02|75.82|78.34|76.14|78.02|75.82|0
1638384710000|2021-12-01 18:51:50|78.07|75.87|77.85|75.65|78.07|75.87|77.8|75.6|0
1638384720000|2021-12-01 18:52:00|77.94|75.74|77.71|75.51|77.94|75.74|77.71|75.51|0
1638384730000|2021-12-01 18:52:10|77.58|75.38|77.49|75.29|77.71|75.51|77.49|75.29|0
1638384740000|2021-12-01 18:52:20|77.36|75.16|77.49|75.29|77.49|75.29|77.36|75.16|0
1638384750000|2021-12-01 18:52:30|77.54|75.34|77.54|75.34|77.56|75.36|77.45|75.25|0
1638384760000|2021-12-01 18:52:40|77.62|75.42|77.67|75.47|77.67|75.47|77.62|75.42|0
1638384770000|2021-12-01 18:52:50|77.58|75.38|77.69|75.49|77.69|75.49|77.58|75.38|0
1638384780000|2021-12-01 18:53:00|77.49|75.29|77.76|75.56|77.76|75.56|77.49|75.29|0
1638384790000|2021-12-01 18:53:10|77.67|75.47|77.36|75.16|77.67|75.47|77.36|75.16|0
1638384800000|2021-12-01 18:53:20|77.31|75.11|77.31|75.11|77.31|75.11|77.27|75.07|0
1638384810000|2021-12-01 18:53:30|77.36|75.16|77.49|75.29|77.49|75.29|77.36|75.16|0
1638384820000|2021-12-01 18:53:40|77.53|75.33|77.53|75.33|77.53|75.33|77.45|75.25|0
1638384830000|2021-12-01 18:53:50|77.45|75.25|77.53|75.33|77.58|75.38|77.4|75.2|0
1638384840000|2021-12-01 18:54:00|77.76|75.56|77.67|75.47|77.76|75.56|77.67|75.47|0
1638384850000|2021-12-01 18:54:10|77.76|75.56|77.8|75.6|77.8|75.6|77.71|75.51|0
1638384860000|2021-12-01 18:54:20|77.89|75.69|77.89|75.69|77.93|75.73|77.89|75.69|0
1638384870000|2021-12-01 18:54:30|77.93|75.73|78.05|75.85|78.05|75.85|77.89|75.69|0
1638384880000|2021-12-01 18:54:40|78|75.8|77.89|75.69|78.02|75.82|77.84|75.64|0
1638384890000|2021-12-01 18:54:50|77.8|75.6|77.71|75.51|77.8|75.6|77.71|75.51|0
1638384900000|2021-12-01 18:55:00|77.58|75.38|77.71|75.51|77.76|75.56|77.58|75.38|0
1638384910000|2021-12-01 18:55:10|77.53|75.33|77.53|75.33|77.53|75.33|77.45|75.25|0
1638384920000|2021-12-01 18:55:20|77.4|75.2|77.16|74.96|77.4|75.2|77.16|74.96|0
1638384930000|2021-12-01 18:55:30|77.18|74.98|77.09|74.89|77.18|74.98|77.09|74.89|0
1638384940000|2021-12-01 18:55:40|77|74.8|76.83|74.63|77|74.8|76.74|74.54|0
1638384950000|2021-12-01 18:55:50|76.76|74.56|76.74|74.54|76.78|74.58|76.56|74.36|0
1638384960000|2021-12-01 18:56:00|76.65|74.45|77|74.8|77|74.8|76.65|74.45|0
1638384970000|2021-12-01 18:56:10|77.13|74.93|77.09|74.89|77.13|74.93|77.07|74.87|0
1638384980000|2021-12-01 18:56:20|77|74.8|77.09|74.89|77.09|74.89|77|74.8|0
1638384990000|2021-12-01 18:56:30|77.05|74.85|76.69|74.49|77.05|74.85|76.69|74.49|0
1638385000000|2021-12-01 18:56:40|76.61|74.41|76.65|74.45|76.74|74.54|76.61|74.41|0
1638385010000|2021-12-01 18:56:50|76.56|74.36|76.63|74.43|76.78|74.58|76.56|74.36|0
1638385020000|2021-12-01 18:57:00|76.83|74.63|76.65|74.45|76.83|74.63|76.65|74.45|0
1638385030000|2021-12-01 18:57:10|76.56|74.36|76.47|74.27|76.65|74.45|76.47|74.27|0
1638385040000|2021-12-01 18:57:20|76.56|74.36|76.69|74.49|76.69|74.49|76.47|74.27|0
1638385050000|2021-12-01 18:57:30|76.65|74.45|76.74|74.54|76.74|74.54|76.65|74.45|0
1638385060000|2021-12-01 18:57:40|76.78|74.58|76.85|74.65|76.89|74.69|76.78|74.58|0
1638385070000|2021-12-01 18:57:50|76.74|74.54|77.09|74.89|77.09|74.89|76.74|74.54|0
1638385080000|2021-12-01 18:58:00|77|74.8|77|74.8|77.05|74.85|77|74.8|0
1638385090000|2021-12-01 18:58:10|76.74|74.54|76.65|74.45|76.74|74.54|76.65|74.45|0
1638385100000|2021-12-01 18:58:20|76.74|74.54|76.69|74.49|76.74|74.54|76.69|74.49|0
1638385110000|2021-12-01 18:58:30|76.74|74.54|76.69|74.49|76.74|74.54|76.69|74.49|0
1638385120000|2021-12-01 18:58:40|76.74|74.54|76.78|74.58|76.82|74.62|76.74|74.54|0
1638385130000|2021-12-01 18:58:50|76.87|74.67|76.82|74.62|76.87|74.67|76.82|74.62|0
1638385140000|2021-12-01 18:59:00|76.8|74.6|76.74|74.54|76.8|74.6|76.74|74.54|0
1638385150000|2021-12-01 18:59:10|76.82|74.62|76.91|74.71|76.91|74.71|76.82|74.62|0
1638385160000|2021-12-01 18:59:20|76.78|74.58|76.82|74.62|76.87|74.67|76.78|74.58|0
1638385170000|2021-12-01 18:59:30|76.87|74.67|76.96|74.76|77.04|74.84|76.87|74.67|0
1638385180000|2021-12-01 18:59:40|76.91|74.71|76.69|74.49|76.91|74.71|76.69|74.49|0
1638385190000|2021-12-01 18:59:50|76.74|74.54|76.78|74.58|76.78|74.58|76.74|74.54|0
1638385200000|2021-12-01 19:00:00|77.04|74.84|77.4|75.2|77.44|75.24|77.04|74.84|0
1638385210000|2021-12-01 19:00:10|77.35|75.15|77.53|75.33|77.66|75.46|77.35|75.15|0
1638385220000|2021-12-01 19:00:20|77.31|75.11|77.4|75.2|77.4|75.2|77.31|75.11|0
1638385230000|2021-12-01 19:00:30|77.57|75.37|77.53|75.33|77.57|75.37|77.44|75.24|0
1638385240000|2021-12-01 19:00:40|77.62|75.42|77.4|75.2|77.62|75.42|77.4|75.2|0
1638385250000|2021-12-01 19:00:50|77.26|75.06|76.71|74.51|77.26|75.06|76.71|74.51|0
1638385260000|2021-12-01 19:01:00|76.54|74.34|76.52|74.32|76.54|74.34|76.47|74.27|0
1638385270000|2021-12-01 19:01:10|76.6|74.4|76.56|74.36|76.6|74.4|76.52|74.32|0
1638385280000|2021-12-01 19:01:20|76.76|74.56|77|74.8|77|74.8|76.76|74.56|0
1638385290000|2021-12-01 19:01:30|76.96|74.76|77.22|75.02|77.26|75.06|76.96|74.76|0
1638385300000|2021-12-01 19:01:40|77.26|75.06|77.13|74.93|77.26|75.06|77.13|74.93|0
1638385310000|2021-12-01 19:01:50|77.2|75|77.31|75.11|77.31|75.11|77.2|75|0
1638385320000|2021-12-01 19:02:00|77.09|74.89|76.91|74.71|77.09|74.89|76.91|74.71|0
1638385330000|2021-12-01 19:02:10|77.22|75.02|77.44|75.24|77.44|75.24|77.04|74.84|0
1638385340000|2021-12-01 19:02:20|77.71|75.51|78.11|75.91|78.11|75.91|77.71|75.51|0
1638385350000|2021-12-01 19:02:30|77.88|75.68|77.66|75.46|77.88|75.68|77.57|75.37|0
1638385360000|2021-12-01 19:02:40|77.75|75.55|77.84|75.64|77.84|75.64|77.75|75.55|0
1638385370000|2021-12-01 19:02:50|77.8|75.6|77.44|75.24|77.8|75.6|77.44|75.24|0
1638385380000|2021-12-01 19:03:00|77.4|75.2|77.26|75.06|77.44|75.24|77.26|75.06|0
1638385390000|2021-12-01 19:03:10|77.22|75.02|77.53|75.33|77.53|75.33|77.22|75.02|0
1638385400000|2021-12-01 19:03:20|77.48|75.28|77.48|75.28|77.48|75.28|77.33|75.13|0
1638385410000|2021-12-01 19:03:30|77.51|75.31|77.44|75.24|77.51|75.31|77.29|75.09|0
1638385420000|2021-12-01 19:03:40|77.57|75.37|77.53|75.33|77.57|75.37|77.53|75.33|0
1638385430000|2021-12-01 19:03:50|77.37|75.17|77.48|75.28|77.48|75.28|77.37|75.17|0
1638385440000|2021-12-01 19:04:00|77.44|75.24|77.53|75.33|77.53|75.33|77.26|75.06|0
1638385450000|2021-12-01 19:04:10|77.57|75.37|77.77|75.57|77.77|75.57|77.53|75.33|0
1638385460000|2021-12-01 19:04:20|77.71|75.51|77.77|75.57|77.77|75.57|77.62|75.42|0
1638385470000|2021-12-01 19:04:30|77.84|75.64|77.84|75.64|77.84|75.64|77.75|75.55|0
1638385480000|2021-12-01 19:04:40|77.75|75.55|78.35|76.15|78.35|76.15|77.71|75.51|0
1638385490000|2021-12-01 19:04:50|78.4|76.2|78.22|76.02|78.4|76.2|78.22|76.02|0
1638385500000|2021-12-01 19:05:00|78.44|76.24|78.11|75.91|78.44|76.24|78.11|75.91|0
1638385510000|2021-12-01 19:05:10|78.08|75.88|78.17|75.97|78.17|75.97|78.04|75.84|0
1638385520000|2021-12-01 19:05:20|78.35|76.15|78.4|76.2|78.4|76.2|78.35|76.15|0
1638385530000|2021-12-01 19:05:30|78.26|76.06|78.08|75.88|78.26|76.06|78.08|75.88|0
1638385540000|2021-12-01 19:05:40|77.97|75.77|78.35|76.15|78.44|76.24|77.86|75.66|0
1638385550000|2021-12-01 19:05:50|78.4|76.2|78.31|76.11|78.4|76.2|78.31|76.11|0
1638385560000|2021-12-01 19:06:00|78.13|75.93|78.22|76.02|78.22|76.02|78.13|75.93|0
1638385570000|2021-12-01 19:06:10|78.26|76.06|78.62|76.42|78.62|76.42|78.26|76.06|0
1638385580000|2021-12-01 19:06:20|78.57|76.37|78.44|76.24|78.62|76.42|78.44|76.24|0
1638385590000|2021-12-01 19:06:30|78.39|76.19|78.71|76.51|78.71|76.51|78.39|76.19|0
1638385600000|2021-12-01 19:06:40|78.66|76.46|79.02|76.82|79.02|76.82|78.66|76.46|0
1638385610000|2021-12-01 19:06:50|79.07|76.87|79.11|76.91|79.11|76.91|79.02|76.82|0
1638385620000|2021-12-01 19:07:00|79.25|77.05|79.25|77.05|79.25|77.05|79.11|76.91|0
1638385630000|2021-12-01 19:07:10|79.16|76.96|79.02|76.82|79.16|76.96|78.98|76.78|0
1638385640000|2021-12-01 19:07:20|78.8|76.6|78.48|76.28|78.84|76.64|78.48|76.28|0
1638385650000|2021-12-01 19:07:30|78.44|76.24|78.22|76.02|78.44|76.24|78.22|76.02|0
1638385660000|2021-12-01 19:07:40|78.35|76.15|78.62|76.42|78.62|76.42|78.35|76.15|0
1638385670000|2021-12-01 19:07:50|78.66|76.46|78.48|76.28|78.66|76.46|78.48|76.28|0
1638385680000|2021-12-01 19:08:00|78.42|76.22|78.44|76.24|78.44|76.24|78.22|76.02|0
1638385690000|2021-12-01 19:08:10|78.57|76.37|78.66|76.46|78.66|76.46|78.57|76.37|0
1638385700000|2021-12-01 19:08:20|78.71|76.51|78.75|76.55|78.75|76.55|78.71|76.51|0
1638385710000|2021-12-01 19:08:30|78.71|76.51|78.8|76.6|78.84|76.64|78.71|76.51|0
1638385720000|2021-12-01 19:08:40|78.84|76.64|78.84|76.64|78.84|76.64|78.8|76.6|0
1638385730000|2021-12-01 19:08:50|78.66|76.46|78.8|76.6|78.8|76.6|78.66|76.46|0
1638385740000|2021-12-01 19:09:00|78.82|76.62|78.8|76.6|78.84|76.64|78.8|76.6|0
1638385750000|2021-12-01 19:09:10|78.84|76.64|78.84|76.64|78.84|76.64|78.59|76.39|0
1638385760000|2021-12-01 19:09:20|78.89|76.69|78.93|76.73|78.93|76.73|78.84|76.64|0
1638385770000|2021-12-01 19:09:30|78.97|76.77|79.2|77|79.2|77|78.97|76.77|0
1638385780000|2021-12-01 19:09:40|79.18|76.98|79.24|77.04|79.24|77.04|79.15|76.95|0
1638385790000|2021-12-01 19:09:50|79.33|77.13|79.33|77.13|79.38|77.18|79.29|77.09|0
1638385800000|2021-12-01 19:10:00|79.27|77.07|79.15|76.95|79.27|77.07|79.15|76.95|0
1638385810000|2021-12-01 19:10:10|79.22|77.02|79.38|77.18|79.38|77.18|79.2|77|0
1638385820000|2021-12-01 19:10:20|79.33|77.13|79.51|77.31|79.51|77.31|79.33|77.13|0
1638385830000|2021-12-01 19:10:30|79.7|77.5|79.6|77.4|79.7|77.5|79.6|77.4|0
1638385840000|2021-12-01 19:10:40|79.65|77.45|79.6|77.4|79.7|77.5|79.6|77.4|0
1638385850000|2021-12-01 19:10:50|79.65|77.45|79.7|77.5|79.74|77.54|79.65|77.45|0
1638385860000|2021-12-01 19:11:00|79.67|77.47|79.79|77.59|79.79|77.59|79.67|77.47|0
1638385870000|2021-12-01 19:11:10|79.72|77.52|79.69|77.49|79.79|77.59|79.69|77.49|0
1638385880000|2021-12-01 19:11:20|79.65|77.45|79.56|77.36|79.65|77.45|79.51|77.31|0
1638385890000|2021-12-01 19:11:30|79.58|77.38|79.6|77.4|79.65|77.45|79.58|77.38|0
1638385900000|2021-12-01 19:11:40|79.69|77.49|80.06|77.86|80.06|77.86|79.69|77.49|0
1638385910000|2021-12-01 19:11:50|80.19|77.99|80.24|78.04|80.28|78.08|80.19|77.99|0
1638385920000|2021-12-01 19:12:00|80.33|78.13|80.38|78.18|80.38|78.18|80.33|78.13|0
1638385930000|2021-12-01 19:12:10|80.42|78.22|80.47|78.27|80.47|78.27|80.38|78.18|0
1638385940000|2021-12-01 19:12:20|80.42|78.22|80.38|78.18|80.42|78.22|80.28|78.08|0
1638385950000|2021-12-01 19:12:30|80.51|78.31|80.33|78.13|80.58|78.38|80.33|78.13|0
1638385960000|2021-12-01 19:12:40|80.38|78.18|80.51|78.31|80.51|78.31|80.38|78.18|0
1638385970000|2021-12-01 19:12:50|80.47|78.27|80.56|78.36|80.56|78.36|80.47|78.27|0
1638385980000|2021-12-01 19:13:00|80.47|78.27|80.97|78.77|80.97|78.77|80.47|78.27|0
1638385990000|2021-12-01 19:13:10|80.88|78.68|80.92|78.72|80.92|78.72|80.83|78.63|0
1638386000000|2021-12-01 19:13:20|80.86|78.66|80.92|78.72|80.97|78.77|80.83|78.63|0
1638386010000|2021-12-01 19:13:30|80.97|78.77|80.97|78.77|80.97|78.77|80.92|78.72|0
1638386020000|2021-12-01 19:13:40|81.13|78.93|81.06|78.86|81.13|78.93|81.06|78.86|0
1638386030000|2021-12-01 19:13:50|80.88|78.68|80.6|78.4|80.88|78.68|80.6|78.4|0
1638386040000|2021-12-01 19:14:00|80.51|78.31|80.56|78.36|80.56|78.36|80.42|78.22|0
1638386050000|2021-12-01 19:14:10|79.4|77.2|81.13|78.93|81.41|79.21|79.4|77.2|0
1638386060000|2021-12-01 19:14:20|80.95|78.75|81.61|79.41|81.61|79.41|80.95|78.75|0
1638386070000|2021-12-01 19:14:30|81.47|79.27|81.47|79.27|81.56|79.36|81.47|79.27|0
1638386080000|2021-12-01 19:14:40|81.61|79.41|81.42|79.22|81.61|79.41|81.38|79.18|0
1638386090000|2021-12-01 19:14:50|81.52|79.32|81.47|79.27|81.56|79.36|81.47|79.27|0
1638386100000|2021-12-01 19:15:00|81.52|79.32|80.41|78.21|81.52|79.32|80.41|78.21|0
1638386110000|2021-12-01 19:15:10|80.36|78.16|80.31|78.11|80.41|78.21|80.31|78.11|0
1638386120000|2021-12-01 19:15:20|80.41|78.21|80.45|78.25|80.54|78.34|80.41|78.21|0
1638386130000|2021-12-01 19:15:30|80.54|78.34|80.41|78.21|80.59|78.39|80.41|78.21|0
1638386140000|2021-12-01 19:15:40|80.4|78.2|80.5|78.3|80.5|78.3|80.36|78.16|0
1638386150000|2021-12-01 19:15:50|80.54|78.34|80.45|78.25|80.54|78.34|80.36|78.16|0
1638386160000|2021-12-01 19:16:00|80.47|78.27|80.59|78.39|80.59|78.39|80.47|78.27|0
1638386170000|2021-12-01 19:16:10|80.81|78.61|80.72|78.52|80.81|78.61|80.68|78.48|0
1638386180000|2021-12-01 19:16:20|80.91|78.71|80.86|78.66|80.91|78.71|80.86|78.66|0
1638386190000|2021-12-01 19:16:30|80.95|78.75|81.13|78.93|81.18|78.98|80.95|78.75|0
1638386200000|2021-12-01 19:16:40|81.09|78.89|81.36|79.16|81.36|79.16|81.09|78.89|0
1638386210000|2021-12-01 19:16:50|81.45|79.25|81.68|79.48|81.68|79.48|81.45|79.25|0
1638386220000|2021-12-01 19:17:00|81.59|79.39|82.14|79.94|82.14|79.94|81.45|79.25|0
1638386230000|2021-12-01 19:17:10|82.05|79.85|81.96|79.76|82.05|79.85|81.96|79.76|0
1638386240000|2021-12-01 19:17:20|82.21|80.01|82.19|79.99|82.42|80.22|82.19|79.99|0
1638386250000|2021-12-01 19:17:30|82.14|79.94|82.19|79.99|82.33|80.13|82.12|79.92|0
1638386260000|2021-12-01 19:17:40|82.28|80.08|82.19|79.99|82.33|80.13|82.19|79.99|0
1638386270000|2021-12-01 19:17:50|82.24|80.04|82.26|80.06|82.26|80.06|82.24|80.04|0
1638386280000|2021-12-01 19:18:00|82.05|79.85|82.33|80.13|82.33|80.13|82.05|79.85|0
1638386290000|2021-12-01 19:18:10|82.28|80.08|82.1|79.9|82.33|80.13|82.1|79.9|0
1638386300000|2021-12-01 19:18:20|82.05|79.85|82.14|79.94|82.19|79.99|82.05|79.85|0
1638386310000|2021-12-01 19:18:30|82.1|79.9|82.33|80.13|82.33|80.13|82.1|79.9|0
1638386320000|2021-12-01 19:18:40|82.19|79.99|82.28|80.08|82.28|80.08|82.19|79.99|0
1638386330000|2021-12-01 19:18:50|82.31|80.11|82.19|79.99|82.33|80.13|82.19|79.99|0
1638386340000|2021-12-01 19:19:00|82.24|80.04|81.91|79.71|82.24|80.04|81.91|79.71|0
1638386350000|2021-12-01 19:19:10|81.77|79.57|82.1|79.9|82.1|79.9|81.77|79.57|0
1638386360000|2021-12-01 19:19:20|82.12|79.92|82.03|79.83|82.12|79.92|82|79.8|0
1638386370000|2021-12-01 19:19:30|81.96|79.76|82.05|79.85|82.05|79.85|81.91|79.71|0
1638386380000|2021-12-01 19:19:40|82.1|79.9|82.19|79.99|82.26|80.06|82.1|79.9|0
1638386390000|2021-12-01 19:19:50|82.14|79.94|82.1|79.9|82.28|80.08|82.1|79.9|0
1638386400000|2021-12-01 19:20:00|81.96|79.76|82.05|79.85|82.19|79.99|81.91|79.71|0
1638386410000|2021-12-01 19:20:10|81.91|79.71|81.91|79.71|81.91|79.71|81.87|79.67|0
1638386420000|2021-12-01 19:20:20|81.77|79.57|81.61|79.41|81.77|79.57|81.61|79.41|0
1638386430000|2021-12-01 19:20:30|81.64|79.44|81.73|79.53|81.73|79.53|81.54|79.34|0
1638386440000|2021-12-01 19:20:40|81.59|79.39|81.45|79.25|81.59|79.39|81.41|79.21|0
1638386450000|2021-12-01 19:20:50|81.41|79.21|81.36|79.16|81.45|79.25|81.36|79.16|0
1638386460000|2021-12-01 19:21:00|81.45|79.25|81.59|79.39|81.59|79.39|81.45|79.25|0
1638386470000|2021-12-01 19:21:10|81.68|79.48|81.91|79.71|81.96|79.76|81.68|79.48|0
1638386480000|2021-12-01 19:21:20|81.89|79.69|81.96|79.76|81.96|79.76|81.89|79.69|0
1638386490000|2021-12-01 19:21:30|81.98|79.78|81.86|79.66|81.98|79.78|81.82|79.62|0
1638386500000|2021-12-01 19:21:40|81.91|79.71|81.68|79.48|81.91|79.71|81.68|79.48|0
1638386510000|2021-12-01 19:21:50|81.73|79.53|81.77|79.57|81.77|79.57|81.73|79.53|0
1638386520000|2021-12-01 19:22:00|81.73|79.53|81.59|79.39|81.73|79.53|81.59|79.39|0
1638386530000|2021-12-01 19:22:10|81.68|79.48|81.4|79.2|81.68|79.48|81.4|79.2|0
1638386540000|2021-12-01 19:22:20|81.29|79.09|81.27|79.07|81.36|79.16|81.27|79.07|0
1638386550000|2021-12-01 19:22:30|81.31|79.11|81.06|78.86|81.36|79.16|81.06|78.86|0
1638386560000|2021-12-01 19:22:40|81.08|78.88|80.99|78.79|81.08|78.88|80.99|78.79|0
1638386570000|2021-12-01 19:22:50|80.86|78.66|80.99|78.79|80.99|78.79|80.86|78.66|0
1638386580000|2021-12-01 19:23:00|80.95|78.75|80.76|78.56|80.99|78.79|80.76|78.56|0
1638386590000|2021-12-01 19:23:10|80.9|78.7|80.9|78.7|80.9|78.7|80.81|78.61|0
1638386600000|2021-12-01 19:23:20|80.99|78.79|81.13|78.93|81.13|78.93|80.92|78.72|0
1638386610000|2021-12-01 19:23:30|81.17|78.97|81.04|78.84|81.17|78.97|81.02|78.82|0
1638386620000|2021-12-01 19:23:40|80.92|78.72|80.63|78.43|80.92|78.72|80.63|78.43|0
1638386630000|2021-12-01 19:23:50|80.67|78.47|80.63|78.43|80.67|78.47|80.58|78.38|0
1638386640000|2021-12-01 19:24:00|80.72|78.52|80.63|78.43|80.72|78.52|80.63|78.43|0
1638386650000|2021-12-01 19:24:10|80.58|78.38|80.58|78.38|80.67|78.47|80.54|78.34|0
1638386660000|2021-12-01 19:24:20|80.31|78.11|80.22|78.02|80.31|78.11|80.13|77.93|0
1638386670000|2021-12-01 19:24:30|80.26|78.06|80.22|78.02|80.26|78.06|80.17|77.97|0
1638386680000|2021-12-01 19:24:40|80.31|78.11|80.35|78.15|80.35|78.15|80.31|78.11|0
1638386690000|2021-12-01 19:24:50|80.31|78.11|80.24|78.04|80.31|78.11|80.22|78.02|0
1638386700000|2021-12-01 19:25:00|80.31|78.11|80.13|77.93|80.31|78.11|80.13|77.93|0
1638386710000|2021-12-01 19:25:10|80.24|78.04|80.17|77.97|80.4|78.2|80.13|77.93|0
1638386720000|2021-12-01 19:25:20|80.31|78.11|80.31|78.11|80.4|78.2|80.31|78.11|0
1638386730000|2021-12-01 19:25:30|80.42|78.22|80.44|78.24|80.44|78.24|80.4|78.2|0
1638386740000|2021-12-01 19:25:40|80.35|78.15|80.29|78.09|80.4|78.2|80.26|78.06|0
1638386750000|2021-12-01 19:25:50|80.31|78.11|79.95|77.75|80.31|78.11|79.81|77.61|0
1638386760000|2021-12-01 19:26:00|79.99|77.79|80.04|77.84|80.04|77.84|79.99|77.79|0
1638386770000|2021-12-01 19:26:10|79.99|77.79|79.99|77.79|79.99|77.79|79.86|77.66|0
1638386780000|2021-12-01 19:26:20|79.9|77.7|79.95|77.75|79.95|77.75|79.9|77.7|0
1638386790000|2021-12-01 19:26:30|79.83|77.63|79.81|77.61|79.83|77.63|79.81|77.61|0
1638386800000|2021-12-01 19:26:40|79.85|77.65|79.74|77.54|79.85|77.65|79.74|77.54|0
1638386810000|2021-12-01 19:26:50|79.81|77.61|79.72|77.52|79.81|77.61|79.72|77.52|0
1638386820000|2021-12-01 19:27:00|79.76|77.56|79.54|77.34|79.81|77.61|79.54|77.34|0
1638386830000|2021-12-01 19:27:10|79.4|77.2|79.36|77.16|79.4|77.2|79.31|77.11|0
1638386840000|2021-12-01 19:27:20|79.31|77.11|79.27|77.07|79.4|77.2|79.27|77.07|0
1638386850000|2021-12-01 19:27:30|79.18|76.98|80.06|77.86|80.17|77.97|79.18|76.98|0
1638386860000|2021-12-01 19:27:40|78.16|75.96|78.09|75.89|78.16|75.96|78.07|75.87|0
1638386870000|2021-12-01 19:27:50|78.11|75.91|78.16|75.96|78.16|75.96|78.03|75.83|0
1638386880000|2021-12-01 19:28:00|78.25|76.05|78.2|76|78.25|76.05|78.2|76|0
1638386890000|2021-12-01 19:28:10|78.25|76.05|78.38|76.18|78.38|76.18|78.25|76.05|0
1638386900000|2021-12-01 19:28:20|78.34|76.14|78.34|76.14|78.34|76.14|78.29|76.09|0
1638386910000|2021-12-01 19:28:30|78.38|76.18|78.43|76.23|78.43|76.23|78.29|76.09|0
1638386920000|2021-12-01 19:28:40|78.65|76.45|78.6|76.4|78.74|76.54|78.6|76.4|0
1638386930000|2021-12-01 19:28:50|78.56|76.36|78.38|76.18|78.56|76.36|78.38|76.18|0
1638386940000|2021-12-01 19:29:00|78.34|76.14|78.29|76.09|78.34|76.14|78.29|76.09|0
1638386950000|2021-12-01 19:29:10|78.31|76.11|78.34|76.14|78.34|76.14|78.25|76.05|0
1638386960000|2021-12-01 19:29:20|78.2|76|77.98|75.78|78.2|76|77.98|75.78|0
1638386970000|2021-12-01 19:29:30|77.85|75.65|77.89|75.69|77.89|75.69|77.85|75.65|0
1638386980000|2021-12-01 19:29:40|77.94|75.74|78.09|75.89|78.09|75.89|77.94|75.74|0
1638386990000|2021-12-01 19:29:50|78.11|75.91|78.11|75.91|78.16|75.96|78.11|75.91|0
1638387000000|2021-12-01 19:30:00|78.2|76|77.98|75.78|78.38|76.18|77.98|75.78|0
1638387010000|2021-12-01 19:30:10|77.93|75.73|77.85|75.65|78.02|75.82|77.85|75.65|0
1638387020000|2021-12-01 19:30:20|77.76|75.56|77.85|75.65|77.85|75.65|77.76|75.56|0
1638387030000|2021-12-01 19:30:30|77.76|75.56|77.8|75.6|77.8|75.6|77.67|75.47|0
1638387040000|2021-12-01 19:30:40|77.93|75.73|77.76|75.56|77.93|75.73|77.76|75.56|0
1638387050000|2021-12-01 19:30:50|77.62|75.42|77.54|75.34|77.62|75.42|77.54|75.34|0
1638387060000|2021-12-01 19:31:00|77.49|75.29|77.45|75.25|77.49|75.29|77.4|75.2|0
1638387070000|2021-12-01 19:31:10|77.4|75.2|77.54|75.34|77.54|75.34|77.4|75.2|0
1638387080000|2021-12-01 19:31:20|77.58|75.38|77.4|75.2|77.62|75.42|77.4|75.2|0
1638387090000|2021-12-01 19:31:30|77.36|75.16|77.14|74.94|77.36|75.16|77.14|74.94|0
1638387100000|2021-12-01 19:31:40|77.18|74.98|77.23|75.03|77.23|75.03|77.18|74.98|0
1638387110000|2021-12-01 19:31:50|77.01|74.81|77.09|74.89|77.09|74.89|77.01|74.81|0
1638387120000|2021-12-01 19:32:00|77.27|75.07|77.45|75.25|77.45|75.25|77.27|75.07|0
1638387130000|2021-12-01 19:32:10|77.53|75.33|77.49|75.29|77.53|75.33|77.49|75.29|0
1638387140000|2021-12-01 19:32:20|77.53|75.33|77.49|75.29|77.58|75.38|77.45|75.25|0
1638387150000|2021-12-01 19:32:30|77.58|75.38|77.62|75.42|77.67|75.47|77.58|75.38|0
1638387160000|2021-12-01 19:32:40|77.58|75.38|77.62|75.42|77.62|75.42|77.56|75.36|0
1638387170000|2021-12-01 19:32:50|77.58|75.38|77.45|75.25|77.58|75.38|77.45|75.25|0
1638387180000|2021-12-01 19:33:00|77.49|75.29|77.36|75.16|77.49|75.29|77.36|75.16|0
1638387190000|2021-12-01 19:33:10|77.4|75.2|77.23|75.03|77.4|75.2|77.23|75.03|0
1638387200000|2021-12-01 19:33:20|77.2|75|77.23|75.03|77.23|75.03|77.14|74.94|0
1638387210000|2021-12-01 19:33:30|77.27|75.07|77.29|75.09|77.31|75.11|77.27|75.07|0
1638387220000|2021-12-01 19:33:40|77.31|75.11|77.42|75.22|77.42|75.22|77.27|75.07|0
1638387230000|2021-12-01 19:33:50|77.45|75.25|77.45|75.25|77.49|75.29|77.45|75.25|0
1638387240000|2021-12-01 19:34:00|77.4|75.2|77.89|75.69|77.89|75.69|77.4|75.2|0
1638387250000|2021-12-01 19:34:10|77.93|75.73|77.98|75.78|77.98|75.78|77.93|75.73|0
1638387260000|2021-12-01 19:34:20|77.93|75.73|78.18|75.98|78.18|75.98|77.93|75.73|0
1638387270000|2021-12-01 19:34:30|78.11|75.91|78.15|75.95|78.2|76|78.11|75.91|0
1638387280000|2021-12-01 19:34:40|78.11|75.91|78.07|75.87|78.11|75.91|78.07|75.87|0
1638387290000|2021-12-01 19:34:50|78.11|75.91|78.07|75.87|78.11|75.91|78.02|75.82|0
1638387300000|2021-12-01 19:35:00|78.11|75.91|78.2|76|78.33|76.13|78.11|75.91|0
1638387310000|2021-12-01 19:35:10|78.29|76.09|78.2|76|78.29|76.09|78.2|76|0
1638387320000|2021-12-01 19:35:20|78.15|75.95|78.51|76.31|78.51|76.31|78.15|75.95|0
1638387330000|2021-12-01 19:35:30|78.42|76.22|78.44|76.24|78.44|76.24|78.42|76.22|0
1638387340000|2021-12-01 19:35:40|78.42|76.22|78.6|76.4|78.6|76.4|78.38|76.18|0
1638387350000|2021-12-01 19:35:50|78.51|76.31|78.47|76.27|78.51|76.31|78.42|76.22|0
1638387360000|2021-12-01 19:36:00|78.42|76.22|78.24|76.04|78.42|76.22|78.22|76.02|0
1638387370000|2021-12-01 19:36:10|78.2|76|77.89|75.69|78.2|76|77.89|75.69|0
1638387380000|2021-12-01 19:36:20|77.93|75.73|77.93|75.73|77.98|75.78|77.93|75.73|0
1638387390000|2021-12-01 19:36:30|78.04|75.84|78|75.8|78.04|75.84|78|75.8|0
1638387400000|2021-12-01 19:36:40|78.06|75.86|78.38|76.18|78.38|76.18|78.06|75.86|0
1638387410000|2021-12-01 19:36:50|78.42|76.22|78.73|76.53|78.73|76.53|78.42|76.22|0
1638387420000|2021-12-01 19:37:00|78.69|76.49|78.73|76.53|78.73|76.53|78.55|76.35|0
1638387430000|2021-12-01 19:37:10|78.69|76.49|78.78|76.58|78.78|76.58|78.69|76.49|0
1638387440000|2021-12-01 19:37:20|79|76.8|78.96|76.76|79|76.8|78.96|76.76|0
1638387450000|2021-12-01 19:37:30|78.94|76.74|79.07|76.87|79.07|76.87|78.94|76.74|0
1638387460000|2021-12-01 19:37:40|79.14|76.94|79.27|77.07|79.27|77.07|79.14|76.94|0
1638387470000|2021-12-01 19:37:50|79.18|76.98|79.23|77.03|79.27|77.07|79.18|76.98|0
1638387480000|2021-12-01 19:38:00|79.18|76.98|78.96|76.76|79.18|76.98|78.91|76.71|0
1638387490000|2021-12-01 19:38:10|78.82|76.62|78.64|76.44|78.82|76.62|78.64|76.44|0
1638387500000|2021-12-01 19:38:20|78.69|76.49|78.64|76.44|78.69|76.49|78.64|76.44|0
1638387510000|2021-12-01 19:38:30|78.6|76.4|78.29|76.09|78.6|76.4|78.29|76.09|0
1638387520000|2021-12-01 19:38:40|78.2|76|78.15|75.95|78.2|76|78.06|75.86|0
1638387530000|2021-12-01 19:38:50|78.24|76.04|78.51|76.31|78.51|76.31|78.24|76.04|0
1638387540000|2021-12-01 19:39:00|78.55|76.35|78.42|76.22|78.55|76.35|78.42|76.22|0
1638387550000|2021-12-01 19:39:10|78.37|76.17|78.42|76.22|78.51|76.31|78.37|76.17|0
1638387560000|2021-12-01 19:39:20|78.11|75.91|77.93|75.73|78.11|75.91|77.93|75.73|0
1638387570000|2021-12-01 19:39:30|77.97|75.77|77.88|75.68|77.97|75.77|77.88|75.68|0
1638387580000|2021-12-01 19:39:40|77.84|75.64|77.93|75.73|77.95|75.75|77.84|75.64|0
1638387590000|2021-12-01 19:39:50|78.02|75.82|78.2|76|78.2|76|78.02|75.82|0
1638387600000|2021-12-01 19:40:00|78.15|75.95|78.55|76.35|78.6|76.4|78.15|75.95|0
1638387610000|2021-12-01 19:40:10|78.69|76.49|78.73|76.53|78.73|76.53|78.69|76.49|0
1638387620000|2021-12-01 19:40:20|78.64|76.44|78.37|76.17|78.69|76.49|78.37|76.17|0
1638387630000|2021-12-01 19:40:30|78.33|76.13|78.33|76.13|78.33|76.13|78.2|76|0
1638387640000|2021-12-01 19:40:40|78.51|76.31|78.53|76.33|78.64|76.44|78.51|76.31|0
1638387650000|2021-12-01 19:40:50|78.55|76.35|78.64|76.44|78.64|76.44|78.46|76.26|0
1638387660000|2021-12-01 19:41:00|78.6|76.4|78.64|76.44|78.78|76.58|78.55|76.35|0
1638387670000|2021-12-01 19:41:10|78.82|76.62|78.91|76.71|78.91|76.71|78.75|76.55|0
1638387680000|2021-12-01 19:41:20|79.09|76.89|78.91|76.71|79.09|76.89|78.91|76.71|0
1638387690000|2021-12-01 19:41:30|78.82|76.62|78.82|76.62|78.82|76.62|78.73|76.53|0
1638387700000|2021-12-01 19:41:40|78.95|76.75|79.09|76.89|79.09|76.89|78.95|76.75|0
1638387710000|2021-12-01 19:41:50|79.04|76.84|79.13|76.93|79.27|77.07|79|76.8|0
1638387720000|2021-12-01 19:42:00|78.95|76.75|79|76.8|79|76.8|78.91|76.71|0
1638387730000|2021-12-01 19:42:10|78.95|76.75|78.86|76.66|78.95|76.75|78.86|76.66|0
1638387740000|2021-12-01 19:42:20|78.82|76.62|78.91|76.71|78.91|76.71|78.82|76.62|0
1638387750000|2021-12-01 19:42:30|78.86|76.66|79.18|76.98|79.18|76.98|78.86|76.66|0
1638387760000|2021-12-01 19:42:40|79.22|77.02|79.27|77.07|79.27|77.07|79.18|76.98|0
1638387770000|2021-12-01 19:42:50|79.31|77.11|79.49|77.29|79.49|77.29|79.31|77.11|0
1638387780000|2021-12-01 19:43:00|79.67|77.47|79.49|77.29|79.67|77.47|79.36|77.16|0
1638387790000|2021-12-01 19:43:10|79.4|77.2|79.63|77.43|79.63|77.43|79.4|77.2|0
1638387800000|2021-12-01 19:43:20|79.67|77.47|79.67|77.47|79.67|77.47|79.63|77.43|0
1638387810000|2021-12-01 19:43:30|79.72|77.52|79.45|77.25|79.72|77.52|79.45|77.25|0
1638387820000|2021-12-01 19:43:40|79.4|77.2|79.31|77.11|79.4|77.2|79.31|77.11|0
1638387830000|2021-12-01 19:43:50|79.36|77.16|79.31|77.11|79.36|77.16|79.31|77.11|0
1638387840000|2021-12-01 19:44:00|79.27|77.07|79.58|77.38|79.58|77.38|79.27|77.07|0
1638387850000|2021-12-01 19:44:10|79.65|77.45|79.63|77.43|79.76|77.56|79.63|77.43|0
1638387860000|2021-12-01 19:44:20|79.76|77.56|79.79|77.59|79.79|77.59|79.72|77.52|0
1638387870000|2021-12-01 19:44:30|79.81|77.61|79.67|77.47|79.81|77.61|79.63|77.43|0
1638387880000|2021-12-01 19:44:40|79.63|77.43|79.36|77.16|79.63|77.43|79.36|77.16|0
1638387890000|2021-12-01 19:44:50|79.45|77.25|79.31|77.11|79.45|77.25|79.31|77.11|0
1638387900000|2021-12-01 19:45:00|79.36|77.16|79.58|77.38|79.58|77.38|79.36|77.16|0
1638387910000|2021-12-01 19:45:10|79.67|77.47|79.76|77.56|79.79|77.59|79.67|77.47|0
1638387920000|2021-12-01 19:45:20|79.49|77.29|79.76|77.56|79.76|77.56|79.49|77.29|0
1638387930000|2021-12-01 19:45:30|79.67|77.47|79.72|77.52|79.72|77.52|79.67|77.47|0
1638387940000|2021-12-01 19:45:40|79.81|77.61|79.63|77.43|79.81|77.61|79.61|77.41|0
1638387950000|2021-12-01 19:45:50|79.67|77.47|79.58|77.38|79.7|77.5|79.58|77.38|0
1638387960000|2021-12-01 19:46:00|79.63|77.43|79.27|77.07|79.63|77.43|79.27|77.07|0
1638387970000|2021-12-01 19:46:10|79.09|76.89|79.09|76.89|79.09|76.89|79.09|76.89|0
1638387980000|2021-12-01 19:46:20|78.95|76.75|78.95|76.75|79|76.8|78.95|76.75|0
1638387990000|2021-12-01 19:46:30|79|76.8|78.95|76.75|79|76.8|78.91|76.71|0
1638388000000|2021-12-01 19:46:40|79.09|76.89|79|76.8|79.09|76.89|78.95|76.75|0
1638388010000|2021-12-01 19:46:50|78.95|76.75|78.41|76.21|78.95|76.75|78.41|76.21|0
1638388020000|2021-12-01 19:47:00|78.5|76.3|78.32|76.12|78.5|76.3|78.32|76.12|0
1638388030000|2021-12-01 19:47:10|78.17|75.97|78.46|76.26|78.46|76.26|78.17|75.97|0
1638388040000|2021-12-01 19:47:20|78.55|76.35|78.77|76.57|78.77|76.57|78.55|76.35|0
1638388050000|2021-12-01 19:47:30|78.73|76.53|78.64|76.44|78.82|76.62|78.64|76.44|0
1638388060000|2021-12-01 19:47:40|78.59|76.39|78.5|76.3|78.66|76.46|78.5|76.3|0
1638388070000|2021-12-01 19:47:50|78.59|76.39|78.64|76.44|78.68|76.48|78.59|76.39|0
1638388080000|2021-12-01 19:48:00|78.73|76.53|78.68|76.48|78.73|76.53|78.46|76.26|0
1638388090000|2021-12-01 19:48:10|78.62|76.42|78.55|76.35|78.68|76.48|78.5|76.3|0
1638388100000|2021-12-01 19:48:20|78.64|76.44|78.55|76.35|78.64|76.44|78.55|76.35|0
1638388110000|2021-12-01 19:48:30|78.46|76.26|78.55|76.35|78.55|76.35|78.46|76.26|0
1638388120000|2021-12-01 19:48:40|78.48|76.28|78.59|76.39|78.59|76.39|78.48|76.28|0
1638388130000|2021-12-01 19:48:50|78.64|76.44|78.73|76.53|78.73|76.53|78.64|76.44|0
1638388140000|2021-12-01 19:49:00|78.5|76.3|78.5|76.3|78.5|76.3|78.46|76.26|0
1638388150000|2021-12-01 19:49:10|78.37|76.17|78.46|76.26|78.46|76.26|78.32|76.12|0
1638388160000|2021-12-01 19:49:20|78.41|76.21|78.41|76.21|78.41|76.21|78.37|76.17|0
1638388170000|2021-12-01 19:49:30|78.46|76.26|78.77|76.57|78.77|76.57|78.46|76.26|0
1638388180000|2021-12-01 19:49:40|78.73|76.53|78.59|76.39|78.73|76.53|78.59|76.39|0
1638388190000|2021-12-01 19:49:50|78.68|76.48|78.64|76.44|78.68|76.48|78.64|76.44|0
1638388200000|2021-12-01 19:50:00|78.68|76.48|78.14|75.94|78.68|76.48|78.14|75.94|0
1638388210000|2021-12-01 19:50:10|78.17|75.97|77.97|75.77|78.17|75.97|77.97|75.77|0
1638388220000|2021-12-01 19:50:20|78.01|75.81|78.23|76.03|78.23|76.03|78.01|75.81|0
1638388230000|2021-12-01 19:50:30|78.28|76.08|78.55|76.35|78.55|76.35|78.28|76.08|0
1638388240000|2021-12-01 19:50:40|78.64|76.44|78.55|76.35|78.64|76.44|78.55|76.35|0
1638388250000|2021-12-01 19:50:50|78.46|76.26|78.63|76.43|78.77|76.57|78.46|76.26|0
1638388260000|2021-12-01 19:51:00|79.02|76.82|79.08|76.88|79.13|76.93|79.02|76.82|0
1638388270000|2021-12-01 19:51:10|79.13|76.93|79.02|76.82|79.13|76.93|79.02|76.82|0
1638388280000|2021-12-01 19:51:20|79.04|76.84|79.04|76.84|79.13|76.93|78.99|76.79|0
1638388290000|2021-12-01 19:51:30|78.99|76.79|78.99|76.79|78.99|76.79|78.95|76.75|0
1638388300000|2021-12-01 19:51:40|79.02|76.82|78.99|76.79|79.02|76.82|78.93|76.73|0
1638388310000|2021-12-01 19:51:50|79.08|76.88|78.86|76.66|79.08|76.88|78.86|76.66|0
1638388320000|2021-12-01 19:52:00|79.08|76.88|79.4|77.2|79.44|77.24|79.08|76.88|0
1638388330000|2021-12-01 19:52:10|79.49|77.29|79.17|76.97|79.51|77.31|79.17|76.97|0
1638388340000|2021-12-01 19:52:20|79.22|77.02|79.26|77.06|79.26|77.06|79.08|76.88|0
1638388350000|2021-12-01 19:52:30|79.35|77.15|79.35|77.15|79.4|77.2|79.31|77.11|0
1638388360000|2021-12-01 19:52:40|79.4|77.2|79.49|77.29|79.53|77.33|79.4|77.2|0
1638388370000|2021-12-01 19:52:50|79.4|77.2|79.35|77.15|79.4|77.2|79.35|77.15|0
1638388380000|2021-12-01 19:53:00|79.31|77.11|79.44|77.24|79.49|77.29|79.31|77.11|0
1638388390000|2021-12-01 19:53:10|79.53|77.33|79.4|77.2|79.58|77.38|79.4|77.2|0
1638388400000|2021-12-01 19:53:20|79.26|77.06|79.26|77.06|79.31|77.11|79.26|77.06|0
1638388410000|2021-12-01 19:53:30|79.35|77.15|79.53|77.33|79.53|77.33|79.35|77.15|0
1638388420000|2021-12-01 19:53:40|79.51|77.31|79.8|77.6|79.8|77.6|79.51|77.31|0
1638388430000|2021-12-01 19:53:50|80.03|77.83|80.17|77.97|80.21|78.01|80.03|77.83|0
1638388440000|2021-12-01 19:54:00|80.08|77.88|80.03|77.83|80.08|77.88|80.03|77.83|0
1638388450000|2021-12-01 19:54:10|79.99|77.79|80.05|77.85|80.05|77.85|79.94|77.74|0
1638388460000|2021-12-01 19:54:20|80.19|77.99|80.97|78.77|81.1|78.9|80.19|77.99|0
1638388470000|2021-12-01 19:54:30|81.06|78.86|80.03|77.83|81.06|78.86|80.03|77.83|0
1638388480000|2021-12-01 19:54:40|80.12|77.92|80.17|77.97|80.17|77.97|80.12|77.92|0
1638388490000|2021-12-01 19:54:50|80.44|78.24|80.44|78.24|80.44|78.24|80.37|78.17|0
1638388500000|2021-12-01 19:55:00|80.39|78.19|80.17|77.97|80.39|78.19|80.17|77.97|0
1638388510000|2021-12-01 19:55:10|80.26|78.06|80.08|77.88|80.26|78.06|80.08|77.88|0
1638388520000|2021-12-01 19:55:20|80.03|77.83|80.12|77.92|80.12|77.92|80.03|77.83|0
1638388530000|2021-12-01 19:55:30|80.08|77.88|79.94|77.74|80.08|77.88|79.85|77.65|0
1638388540000|2021-12-01 19:55:40|79.89|77.69|79.8|77.6|79.89|77.69|79.8|77.6|0
1638388550000|2021-12-01 19:55:50|79.71|77.51|79.71|77.51|79.71|77.51|79.62|77.42|0
1638388560000|2021-12-01 19:56:00|79.85|77.65|79.71|77.51|79.85|77.65|79.67|77.47|0
1638388570000|2021-12-01 19:56:10|79.53|77.33|79.4|77.2|79.53|77.33|79.4|77.2|0
1638388580000|2021-12-01 19:56:20|79.49|77.29|79.58|77.38|79.58|77.38|79.44|77.24|0
1638388590000|2021-12-01 19:56:30|79.71|77.51|79.67|77.47|79.71|77.51|79.6|77.4|0
1638388600000|2021-12-01 19:56:40|79.76|77.56|80.03|77.83|80.03|77.83|79.76|77.56|0
1638388610000|2021-12-01 19:56:50|79.98|77.78|80.17|77.97|80.17|77.97|79.98|77.78|0
1638388620000|2021-12-01 19:57:00|80.26|78.06|80.12|77.92|80.26|78.06|80.03|77.83|0
1638388630000|2021-12-01 19:57:10|80.07|77.87|80.16|77.96|80.21|78.01|80.07|77.87|0
1638388640000|2021-12-01 19:57:20|80.12|77.92|80.21|78.01|80.26|78.06|80.07|77.87|0
1638388650000|2021-12-01 19:57:30|80.28|78.08|80.3|78.1|80.35|78.15|80.28|78.08|0
1638388660000|2021-12-01 19:57:40|80.28|78.08|80.03|77.83|80.35|78.15|80.03|77.83|0
1638388670000|2021-12-01 19:57:50|80.07|77.87|80.16|77.96|80.21|78.01|80.07|77.87|0
1638388680000|2021-12-01 19:58:00|80.12|77.92|80.01|77.81|80.16|77.96|80.01|77.81|0
1638388690000|2021-12-01 19:58:10|79.85|77.65|79.8|77.6|79.85|77.65|79.8|77.6|0
1638388700000|2021-12-01 19:58:20|79.82|77.62|79.71|77.51|79.89|77.69|79.71|77.51|0
1638388710000|2021-12-01 19:58:30|79.67|77.47|79.8|77.6|79.8|77.6|79.67|77.47|0
1638388720000|2021-12-01 19:58:40|79.98|77.78|79.98|77.78|79.98|77.78|79.98|77.78|0
1638388730000|2021-12-01 19:58:50|80.07|77.87|80.16|77.96|80.16|77.96|80.07|77.87|0
1638388740000|2021-12-01 19:59:00|80.07|77.87|80.16|77.96|80.16|77.96|79.98|77.78|0
1638388750000|2021-12-01 19:59:10|80.21|78.01|80.48|78.28|80.48|78.28|80.21|78.01|0
1638388760000|2021-12-01 19:59:20|80.53|78.33|80.35|78.15|80.57|78.37|80.35|78.15|0
1638388770000|2021-12-01 19:59:30|80.3|78.1|80.48|78.28|80.48|78.28|80.3|78.1|0
1638388780000|2021-12-01 19:59:40|80.51|78.31|80.35|78.15|80.51|78.31|80.3|78.1|0
1638388790000|2021-12-01 19:59:50|80.3|78.1|80.35|78.15|80.35|78.15|80.25|78.05|0
1638388800000|2021-12-01 20:00:00|80.32|78.12|79.94|77.74|80.32|78.12|79.91|77.71|0
1638388810000|2021-12-01 20:00:10|79.89|77.69|79.98|77.78|79.98|77.78|79.85|77.65|0
1638388820000|2021-12-01 20:00:20|80.07|77.87|80.07|77.87|80.07|77.87|80.07|77.87|0
1638388830000|2021-12-01 20:00:30|80.1|77.9|80.1|77.9|80.1|77.9|80.03|77.83|0
1638388840000|2021-12-01 20:00:40|80.03|77.83|80.34|78.14|80.34|78.14|80.03|77.83|0
1638388850000|2021-12-01 20:00:50|80.44|78.24|80.44|78.24|80.44|78.24|80.44|78.24|0
1638388860000|2021-12-01 20:01:00|80.3|78.1|80.41|78.21|80.44|78.24|80.3|78.1|0
1638388870000|2021-12-01 20:01:10|80.34|78.14|80.48|78.28|80.48|78.28|80.34|78.14|0
1638388880000|2021-12-01 20:01:20|80.39|78.19|80.44|78.24|80.48|78.28|80.39|78.19|0
1638388890000|2021-12-01 20:01:30|80.57|78.37|80.44|78.24|80.57|78.37|80.44|78.24|0
1638388900000|2021-12-01 20:01:40|80.48|78.28|80.41|78.21|80.48|78.28|80.34|78.14|0
1638388910000|2021-12-01 20:01:50|80.39|78.19|80.3|78.1|80.39|78.19|80.3|78.1|0
1638388920000|2021-12-01 20:02:00|80.25|78.05|80.16|77.96|80.25|78.05|80.16|77.96|0
1638388930000|2021-12-01 20:02:10|79.98|77.78|79.93|77.73|79.98|77.78|79.93|77.73|0
1638388940000|2021-12-01 20:02:20|80.03|77.83|80.16|77.96|80.16|77.96|79.91|77.71|0
1638388950000|2021-12-01 20:02:30|80.12|77.92|79.98|77.78|80.12|77.92|79.98|77.78|0
1638388960000|2021-12-01 20:02:40|79.93|77.73|79.98|77.78|80|77.8|79.93|77.73|0
1638388970000|2021-12-01 20:02:50|80.23|78.03|80.3|78.1|80.34|78.14|80.23|78.03|0
1638388980000|2021-12-01 20:03:00|80.43|78.23|80.43|78.23|80.53|78.33|80.43|78.23|0
1638388990000|2021-12-01 20:03:10|80.53|78.33|80.89|78.69|80.89|78.69|80.53|78.33|0
1638389000000|2021-12-01 20:03:20|80.87|78.67|81.17|78.97|81.21|79.01|80.87|78.67|0
1638389010000|2021-12-01 20:03:30|81.35|79.15|81.12|78.92|81.35|79.15|81.12|78.92|0
1638389020000|2021-12-01 20:03:40|81.31|79.11|81.31|79.11|81.31|79.11|81.21|79.01|0
1638389030000|2021-12-01 20:03:50|81.35|79.15|81.77|79.57|81.77|79.57|81.35|79.15|0
1638389040000|2021-12-01 20:04:00|81.72|79.52|81.58|79.38|81.81|79.61|81.58|79.38|0
1638389050000|2021-12-01 20:04:10|81.63|79.43|81.63|79.43|81.65|79.45|81.63|79.43|0
1638389060000|2021-12-01 20:04:20|81.72|79.52|81.77|79.57|81.77|79.57|81.72|79.52|0
1638389070000|2021-12-01 20:04:30|81.67|79.47|81.72|79.52|81.72|79.52|81.67|79.47|0
1638389080000|2021-12-01 20:04:40|81.95|79.75|82.28|80.08|82.28|80.08|81.95|79.75|0
1638389090000|2021-12-01 20:04:50|82.18|79.98|82.14|79.94|82.18|79.98|82.09|79.89|0
1638389100000|2021-12-01 20:05:00|82.25|80.05|82.14|79.94|82.25|80.05|82.09|79.89|0
1638389110000|2021-12-01 20:05:10|82.09|79.89|82.32|80.12|82.32|80.12|82.09|79.89|0
1638389120000|2021-12-01 20:05:20|82.14|79.94|82.14|79.94|82.25|80.05|82.14|79.94|0
1638389130000|2021-12-01 20:05:30|82.18|79.98|82.37|80.17|82.37|80.17|82.18|79.98|0
1638389140000|2021-12-01 20:05:40|82.35|80.15|82.51|80.31|82.51|80.31|82.32|80.12|0
1638389150000|2021-12-01 20:05:50|82.46|80.26|82.46|80.26|82.46|80.26|82.44|80.24|0
1638389160000|2021-12-01 20:06:00|82.42|80.22|82.49|80.29|82.49|80.29|82.32|80.12|0
1638389170000|2021-12-01 20:06:10|80.29|78.09|81.54|79.34|81.63|79.43|80.29|78.09|0
1638389180000|2021-12-01 20:06:20|81.4|79.2|81.72|79.52|81.72|79.52|81.4|79.2|0
1638389190000|2021-12-01 20:06:30|82.9|80.7|82.72|80.52|82.9|80.7|82.72|80.52|0
1638389200000|2021-12-01 20:06:40|82.86|80.66|82.86|80.66|82.9|80.7|82.86|80.66|0
1638389210000|2021-12-01 20:06:50|82.9|80.7|82.9|80.7|82.95|80.75|82.9|80.7|0
1638389220000|2021-12-01 20:07:00|82.62|80.42|82.76|80.56|82.81|80.61|82.62|80.42|0
1638389230000|2021-12-01 20:07:10|82.81|80.61|82.48|80.28|82.81|80.61|82.48|80.28|0
1638389240000|2021-12-01 20:07:20|82.44|80.24|82.32|80.12|82.48|80.28|82.32|80.12|0
1638389250000|2021-12-01 20:07:30|82.35|80.15|82.16|79.96|82.35|80.15|82.16|79.96|0
1638389260000|2021-12-01 20:07:40|82.18|79.98|82.39|80.19|82.39|80.19|82.18|79.98|0
1638389270000|2021-12-01 20:07:50|82.3|80.1|82.44|80.24|82.44|80.24|82.3|80.1|0
1638389280000|2021-12-01 20:08:00|82.48|80.28|82.62|80.42|82.62|80.42|82.48|80.28|0
1638389290000|2021-12-01 20:08:10|82.58|80.38|82.46|80.26|82.67|80.47|82.46|80.26|0
1638389300000|2021-12-01 20:08:20|82.53|80.33|82.76|80.56|82.76|80.56|82.53|80.33|0
1638389310000|2021-12-01 20:08:30|83|80.8|83.23|81.03|83.23|81.03|83|80.8|0
1638389320000|2021-12-01 20:08:40|83.51|81.31|83.42|81.22|83.51|81.31|83.42|81.22|0
1638389330000|2021-12-01 20:08:50|83.56|81.36|83.46|81.26|83.61|81.41|83.46|81.26|0
1638389340000|2021-12-01 20:09:00|83.42|81.22|83.89|81.69|83.89|81.69|83.42|81.22|0
1638389350000|2021-12-01 20:09:10|83.72|81.52|83.98|81.78|83.98|81.78|83.72|81.52|0
1638389360000|2021-12-01 20:09:20|84.03|81.83|83.94|81.74|84.03|81.83|83.89|81.69|0
1638389370000|2021-12-01 20:09:30|83.89|81.69|83.84|81.64|83.98|81.78|83.84|81.64|0
1638389380000|2021-12-01 20:09:40|84.03|81.83|83.94|81.74|84.03|81.83|83.89|81.69|0
1638389390000|2021-12-01 20:09:50|83.7|81.5|83.94|81.74|83.94|81.74|83.7|81.5|0
1638389400000|2021-12-01 20:10:00|83.89|81.69|83.93|81.73|84.03|81.83|83.89|81.69|0
1638389410000|2021-12-01 20:10:10|83.98|81.78|83.61|81.41|83.98|81.78|83.61|81.41|0
1638389420000|2021-12-01 20:10:20|83.7|81.5|83.56|81.36|83.7|81.5|83.56|81.36|0
1638389430000|2021-12-01 20:10:30|83.7|81.5|83.6|81.4|83.7|81.5|83.56|81.36|0
1638389440000|2021-12-01 20:10:40|83.51|81.31|83.84|81.64|83.84|81.64|83.51|81.31|0
1638389450000|2021-12-01 20:10:50|83.93|81.73|84.08|81.88|84.08|81.88|83.93|81.73|0
1638389460000|2021-12-01 20:11:00|83.98|81.78|83.98|81.78|83.98|81.78|83.84|81.64|0
1638389470000|2021-12-01 20:11:10|84.08|81.88|84.12|81.92|84.27|82.07|84.08|81.88|0
1638389480000|2021-12-01 20:11:20|84.17|81.97|84.22|82.02|84.31|82.11|84.17|81.97|0
1638389490000|2021-12-01 20:11:30|84.27|82.07|84.17|81.97|84.27|82.07|84.12|81.92|0
1638389500000|2021-12-01 20:11:40|84.15|81.95|84.26|82.06|84.26|82.06|84.15|81.95|0
1638389510000|2021-12-01 20:11:50|84.22|82.02|84.03|81.83|84.22|82.02|83.89|81.69|0
1638389520000|2021-12-01 20:12:00|84.17|81.97|84.22|82.02|84.22|82.02|84.17|81.97|0
1638389530000|2021-12-01 20:12:10|84.12|81.92|83.77|81.57|84.12|81.92|83.77|81.57|0
1638389540000|2021-12-01 20:12:20|83.6|81.4|83.84|81.64|83.84|81.64|83.6|81.4|0
1638389550000|2021-12-01 20:12:30|83.7|81.5|83.56|81.36|83.7|81.5|83.56|81.36|0
1638389560000|2021-12-01 20:12:40|83.51|81.31|83.56|81.36|83.56|81.36|83.51|81.31|0
1638389570000|2021-12-01 20:12:50|83.53|81.33|83.37|81.17|83.53|81.33|83.37|81.17|0
1638389580000|2021-12-01 20:13:00|83.46|81.26|83.56|81.36|83.56|81.36|83.37|81.17|0
1638389590000|2021-12-01 20:13:10|83.51|81.31|83.53|81.33|83.53|81.33|83.51|81.31|0
1638389600000|2021-12-01 20:13:20|83.7|81.5|83.79|81.59|83.79|81.59|83.7|81.5|0
1638389610000|2021-12-01 20:13:30|83.51|81.31|83.51|81.31|83.6|81.4|83.51|81.31|0
1638389620000|2021-12-01 20:13:40|83.56|81.36|83.46|81.26|83.56|81.36|83.37|81.17|0
1638389630000|2021-12-01 20:13:50|83.41|81.21|83.35|81.15|83.41|81.21|83.35|81.15|0
1638389640000|2021-12-01 20:14:00|83.44|81.24|83.23|81.03|83.44|81.24|83.23|81.03|0
1638389650000|2021-12-01 20:14:10|83.13|80.93|83.32|81.12|83.32|81.12|83.13|80.93|0
1638389660000|2021-12-01 20:14:20|83.13|80.93|83.18|80.98|83.32|81.12|83.13|80.93|0
1638389670000|2021-12-01 20:14:30|83.16|80.96|83.13|80.93|83.16|80.96|83.13|80.93|0
1638389680000|2021-12-01 20:14:40|83.18|80.98|83.09|80.89|83.18|80.98|83.04|80.84|0
1638389690000|2021-12-01 20:14:50|83.04|80.84|83.32|81.12|83.32|81.12|83.04|80.84|0
1638389700000|2021-12-01 20:15:00|83.27|81.07|83.86|81.66|83.86|81.66|83.27|81.07|0
1638389710000|2021-12-01 20:15:10|83.84|81.64|83.53|81.33|83.84|81.64|83.53|81.33|0
1638389720000|2021-12-01 20:15:20|83.6|81.4|84.12|81.92|84.12|81.92|83.6|81.4|0
1638389730000|2021-12-01 20:15:30|84.26|82.06|84.78|82.58|84.78|82.58|84.26|82.06|0
1638389740000|2021-12-01 20:15:40|84.98|82.78|84.83|82.63|84.98|82.78|84.83|82.63|0
1638389750000|2021-12-01 20:15:50|85|82.8|85.07|82.87|85.07|82.87|84.88|82.68|0
1638389760000|2021-12-01 20:16:00|85.17|82.97|84.74|82.54|85.17|82.97|84.74|82.54|0
1638389770000|2021-12-01 20:16:10|84.64|82.44|84.78|82.58|84.88|82.68|84.64|82.44|0
1638389780000|2021-12-01 20:16:20|85.12|82.92|84.93|82.73|85.12|82.92|84.93|82.73|0
1638389790000|2021-12-01 20:16:30|84.95|82.75|88.19|85.99|88.24|86.04|84.95|82.75|0
1638389800000|2021-12-01 20:16:40|88.32|86.12|88.34|86.14|88.34|86.14|88.24|86.04|0
1638389810000|2021-12-01 20:16:50|88.24|86.04|88.46|86.26|88.46|86.26|88.24|86.04|0
1638389820000|2021-12-01 20:17:00|88.68|86.48|87.77|85.57|88.73|86.53|87.72|85.52|0
1638389830000|2021-12-01 20:17:10|87.53|85.33|86.32|84.12|87.67|85.47|86.32|84.12|0
1638389840000|2021-12-01 20:17:20|86.37|84.17|86.42|84.22|86.42|84.22|86.32|84.12|0
1638389850000|2021-12-01 20:17:30|86.47|84.27|86.42|84.22|86.52|84.32|86.42|84.22|0
1638389860000|2021-12-01 20:17:40|86.54|84.34|86.61|84.41|86.61|84.41|86.54|84.34|0
1638389870000|2021-12-01 20:17:50|86.49|84.29|86.71|84.51|86.71|84.51|86.44|84.24|0
1638389880000|2021-12-01 20:18:00|86.76|84.56|86.61|84.41|86.76|84.56|86.61|84.41|0
1638389890000|2021-12-01 20:18:10|86.71|84.51|86.32|84.12|86.71|84.51|86.32|84.12|0
1638389900000|2021-12-01 20:18:20|86.52|84.32|86.27|84.07|86.52|84.32|86.27|84.07|0
1638389910000|2021-12-01 20:18:30|86.23|84.03|86.37|84.17|86.37|84.17|86.23|84.03|0
1638389920000|2021-12-01 20:18:40|86.35|84.15|86.54|84.34|86.54|84.34|86.35|84.15|0
1638389930000|2021-12-01 20:18:50|86.52|84.32|86.61|84.41|86.66|84.46|86.52|84.32|0
1638389940000|2021-12-01 20:19:00|86.71|84.51|86.61|84.41|86.71|84.51|86.61|84.41|0
1638389950000|2021-12-01 20:19:10|86.71|84.51|86.71|84.51|86.71|84.51|86.71|84.51|0
1638389960000|2021-12-01 20:19:20|86.76|84.56|86.83|84.63|86.83|84.63|86.76|84.56|0
1638389970000|2021-12-01 20:19:30|86.9|84.7|86.85|84.65|86.9|84.7|86.8|84.6|0
1638389980000|2021-12-01 20:19:40|86.9|84.7|86.85|84.65|86.9|84.7|86.85|84.65|0
1638389990000|2021-12-01 20:19:50|86.8|84.6|86.66|84.46|86.9|84.7|86.66|84.46|0
1638390000000|2021-12-01 20:20:00|86.76|84.56|86.71|84.51|86.76|84.56|86.56|84.36|0
1638390010000|2021-12-01 20:20:10|86.8|84.6|87.09|84.89|87.09|84.89|86.8|84.6|0
1638390020000|2021-12-01 20:20:20|86.95|84.75|87.05|84.85|87.09|84.89|86.95|84.75|0
1638390030000|2021-12-01 20:20:30|87|84.8|87.05|84.85|87.05|84.85|87|84.8|0
1638390040000|2021-12-01 20:20:40|87.09|84.89|87|84.8|87.09|84.89|87|84.8|0
1638390050000|2021-12-01 20:20:50|87.05|84.85|87.09|84.89|87.09|84.89|87.02|84.82|0
1638390060000|2021-12-01 20:21:00|86.95|84.75|87.09|84.89|87.09|84.89|86.95|84.75|0
1638390070000|2021-12-01 20:21:10|87.43|85.23|87.53|85.33|87.53|85.33|87.34|85.14|0
1638390080000|2021-12-01 20:21:20|87.34|85.14|87.48|85.28|87.48|85.28|87.14|84.94|0
1638390090000|2021-12-01 20:21:30|87.53|85.33|87.73|85.53|87.73|85.53|87.53|85.33|0
1638390100000|2021-12-01 20:21:40|87.77|85.57|87.68|85.48|87.77|85.57|87.68|85.48|0
1638390110000|2021-12-01 20:21:50|87.73|85.53|87.87|85.67|87.87|85.67|87.73|85.53|0
1638390120000|2021-12-01 20:22:00|88.07|85.87|87.97|85.77|88.07|85.87|87.97|85.77|0
1638390130000|2021-12-01 20:22:10|87.92|85.72|87.53|85.33|87.92|85.72|87.53|85.33|0
1638390140000|2021-12-01 20:22:20|87.63|85.43|89.38|87.18|89.38|87.18|87.63|85.43|0
1638390150000|2021-12-01 20:22:30|89.43|87.23|89.53|87.33|89.53|87.33|89.38|87.18|0
1638390160000|2021-12-01 20:22:40|89.67|87.47|90.12|87.92|90.12|87.92|89.67|87.47|0
1638390170000|2021-12-01 20:22:50|89.92|87.72|90.17|87.97|90.17|87.97|89.92|87.72|0
1638390180000|2021-12-01 20:23:00|89.97|87.77|90.02|87.82|90.14|87.94|89.97|87.77|0
1638390190000|2021-12-01 20:23:10|89.92|87.72|90.12|87.92|90.12|87.92|89.82|87.62|0
1638390200000|2021-12-01 20:23:20|90.05|87.85|90.32|88.12|90.32|88.12|90.05|87.85|0
1638390210000|2021-12-01 20:23:30|90.42|88.22|90.42|88.22|90.57|88.37|90.42|88.22|0
1638390220000|2021-12-01 20:23:40|90.47|88.27|89.92|87.72|90.47|88.27|89.92|87.72|0
1638390230000|2021-12-01 20:23:50|89.87|87.67|89.57|87.37|89.87|87.67|89.57|87.37|0
1638390240000|2021-12-01 20:24:00|89.92|87.72|90.07|87.87|90.17|87.97|89.82|87.62|0
1638390250000|2021-12-01 20:24:10|90.17|87.97|90.27|88.07|90.27|88.07|90.17|87.97|0
1638390260000|2021-12-01 20:24:20|90.32|88.12|90.44|88.24|90.44|88.24|90.32|88.12|0
1638390270000|2021-12-01 20:24:30|90.47|88.27|90.27|88.07|90.52|88.32|90.27|88.07|0
1638390280000|2021-12-01 20:24:40|90.22|88.02|90.27|88.07|90.27|88.07|90.12|87.92|0
1638390290000|2021-12-01 20:24:50|90.44|88.24|90.27|88.07|90.44|88.24|90.27|88.07|0
1638390300000|2021-12-01 20:25:00|90.42|88.22|90.91|88.71|90.91|88.71|90.42|88.22|0
1638390310000|2021-12-01 20:25:10|90.96|88.76|91.01|88.81|91.26|89.06|90.96|88.76|0
1638390320000|2021-12-01 20:25:20|90.99|88.79|91.21|89.01|91.21|89.01|90.99|88.79|0
1638390330000|2021-12-01 20:25:30|91.26|89.06|91.31|89.11|91.41|89.21|91.26|89.06|0
1638390340000|2021-12-01 20:25:40|91.24|89.04|91.16|88.96|91.26|89.06|91.11|88.91|0
1638390350000|2021-12-01 20:25:50|90.91|88.71|90.61|88.41|90.91|88.71|90.61|88.41|0
1638390360000|2021-12-01 20:26:00|90.86|88.66|90.71|88.51|90.86|88.66|90.71|88.51|0
1638390370000|2021-12-01 20:26:10|90.61|88.41|90.22|88.02|90.61|88.41|90.22|88.02|0
1638390380000|2021-12-01 20:26:20|90.02|87.82|90.12|87.92|90.17|87.97|90.02|87.82|0
1638390390000|2021-12-01 20:26:30|90.32|88.12|90.54|88.34|90.54|88.34|90.32|88.12|0
1638390400000|2021-12-01 20:26:40|90.56|88.36|90.46|88.26|90.56|88.36|90.44|88.24|0
1638390410000|2021-12-01 20:26:50|90.51|88.31|89.97|87.77|90.51|88.31|89.97|87.77|0
1638390420000|2021-12-01 20:27:00|89.7|87.5|90.02|87.82|90.07|87.87|89.7|87.5|0
1638390430000|2021-12-01 20:27:10|89.8|87.6|90.04|87.84|90.04|87.84|89.8|87.6|0
1638390440000|2021-12-01 20:27:20|90.31|88.11|90.07|87.87|90.31|88.11|90.07|87.87|0
1638390450000|2021-12-01 20:27:30|89.97|87.77|89.52|87.32|89.97|87.77|89.52|87.32|0
1638390460000|2021-12-01 20:27:40|89.62|87.42|89.55|87.35|89.67|87.47|89.55|87.35|0
1638390470000|2021-12-01 20:27:50|89.33|87.13|89.2|87|89.33|87.13|89.08|86.88|0
1638390480000|2021-12-01 20:28:00|89.08|86.88|89.47|87.27|89.47|87.27|89.08|86.88|0
1638390490000|2021-12-01 20:28:10|89.37|87.17|89.01|86.81|89.37|87.17|89.01|86.81|0
1638390500000|2021-12-01 20:28:20|88.93|86.73|89.25|87.05|89.25|87.05|88.83|86.63|0
1638390510000|2021-12-01 20:28:30|89.37|87.17|89.62|87.42|89.62|87.42|89.37|87.17|0
1638390520000|2021-12-01 20:28:40|89.57|87.37|89.37|87.17|89.57|87.37|89.28|87.08|0
1638390530000|2021-12-01 20:28:50|89.25|87.05|88.88|86.68|89.25|87.05|88.88|86.68|0
1638390540000|2021-12-01 20:29:00|88.93|86.73|89.18|86.98|89.18|86.98|88.78|86.58|0
1638390550000|2021-12-01 20:29:10|89.47|87.27|90.11|87.91|90.11|87.91|89.42|87.22|0
1638390560000|2021-12-01 20:29:20|90.21|88.01|89.92|87.72|90.26|88.06|89.92|87.72|0
1638390570000|2021-12-01 20:29:30|89.97|87.77|90.21|88.01|90.21|88.01|89.97|87.77|0
1638390580000|2021-12-01 20:29:40|90.41|88.21|90.31|88.11|90.46|88.26|90.31|88.11|0
1638390590000|2021-12-01 20:29:50|90.06|87.86|89.97|87.77|90.11|87.91|89.97|87.77|0
1638390600000|2021-12-01 20:30:00|90.46|88.26|90.71|88.51|90.76|88.56|90.46|88.26|0
1638390610000|2021-12-01 20:30:10|90.66|88.46|91.16|88.96|91.16|88.96|90.66|88.46|0
1638390620000|2021-12-01 20:30:20|91.06|88.86|90.46|88.26|91.06|88.86|90.46|88.26|0
1638390630000|2021-12-01 20:30:30|90.59|88.39|90.51|88.31|90.59|88.39|90.41|88.21|0
1638390640000|2021-12-01 20:30:40|90.71|88.51|90.99|88.79|91.01|88.81|90.71|88.51|0
1638390650000|2021-12-01 20:30:50|90.76|88.56|90.86|88.66|90.86|88.66|90.61|88.41|0
1638390660000|2021-12-01 20:31:00|90.66|88.46|90.86|88.66|90.86|88.66|90.66|88.46|0
1638390670000|2021-12-01 20:31:10|90.36|88.16|90.41|88.21|90.46|88.26|90.36|88.16|0
1638390680000|2021-12-01 20:31:20|90.16|87.96|89.87|87.67|90.16|87.96|89.72|87.52|0
1638390690000|2021-12-01 20:31:30|89.92|87.72|89.59|87.39|89.92|87.72|89.59|87.39|0
1638390700000|2021-12-01 20:31:40|89.67|87.47|90.01|87.81|90.01|87.81|89.62|87.42|0
1638390710000|2021-12-01 20:31:50|90.16|87.96|90.51|88.31|90.51|88.31|90.16|87.96|0
1638390720000|2021-12-01 20:32:00|90.49|88.29|90.31|88.11|90.49|88.29|90.31|88.11|0
1638390730000|2021-12-01 20:32:10|90.66|88.46|90.56|88.36|90.76|88.56|90.56|88.36|0
1638390740000|2021-12-01 20:32:20|90.61|88.41|90.59|88.39|90.61|88.41|90.51|88.31|0
1638390750000|2021-12-01 20:32:30|90.96|88.76|91.06|88.86|91.06|88.86|90.86|88.66|0
1638390760000|2021-12-01 20:32:40|91.11|88.91|90.91|88.71|91.14|88.94|90.91|88.71|0
1638390770000|2021-12-01 20:32:50|90.96|88.76|90.71|88.51|90.96|88.76|90.69|88.49|0
1638390780000|2021-12-01 20:33:00|90.73|88.53|90.91|88.71|90.91|88.71|90.73|88.53|0
1638390790000|2021-12-01 20:33:10|91.06|88.86|91.31|89.11|91.31|89.11|91.06|88.86|0
1638390800000|2021-12-01 20:33:20|91.21|89.01|91.41|89.21|91.41|89.21|91.21|89.01|0
1638390810000|2021-12-01 20:33:30|91.46|89.26|91.41|89.21|91.46|89.26|91.41|89.21|0
1638390820000|2021-12-01 20:33:40|91.11|88.91|91.36|89.16|91.36|89.16|91.01|88.81|0
1638390830000|2021-12-01 20:33:50|91.16|88.96|90.46|88.26|91.16|88.96|90.46|88.26|0
1638390840000|2021-12-01 20:34:00|88.15|85.95|92.61|90.41|93.04|90.84|88.15|85.95|0
1638390850000|2021-12-01 20:34:10|92.59|90.39|91.49|89.29|92.64|90.44|91.49|89.29|0
1638390860000|2021-12-01 20:34:20|91.26|89.06|91.34|89.14|91.34|89.14|91.19|88.99|0
1638390870000|2021-12-01 20:34:30|91.09|88.89|90.89|88.69|91.09|88.89|90.89|88.69|0
1638390880000|2021-12-01 20:34:40|90.99|88.79|91.04|88.84|91.19|88.99|90.99|88.79|0
1638390890000|2021-12-01 20:34:50|91.14|88.94|90.94|88.74|91.21|89.01|90.94|88.74|0
1638390900000|2021-12-01 20:35:00|91.21|89.01|93.32|91.12|93.37|91.17|91.21|89.01|0
1638390910000|2021-12-01 20:35:10|93.12|90.92|93.1|90.9|93.12|90.92|93.02|90.82|0
1638390920000|2021-12-01 20:35:20|92.97|90.77|93.02|90.82|93.02|90.82|92.87|90.67|0
1638390930000|2021-12-01 20:35:30|92.82|90.62|92.67|90.47|92.82|90.62|92.42|90.22|0
1638390940000|2021-12-01 20:35:40|92.72|90.52|92.4|90.2|92.72|90.52|92.4|90.2|0
1638390950000|2021-12-01 20:35:50|92.42|90.22|92.17|89.97|92.57|90.37|92.17|89.97|0
1638390960000|2021-12-01 20:36:00|92.47|90.27|92.72|90.52|92.72|90.52|92.47|90.27|0
1638390970000|2021-12-01 20:36:10|92.7|90.5|92.77|90.57|93.02|90.82|92.7|90.5|0
1638390980000|2021-12-01 20:36:20|92.62|90.42|92.47|90.27|92.62|90.42|92.47|90.27|0
1638390990000|2021-12-01 20:36:30|92.52|90.32|92.85|90.65|92.85|90.65|92.52|90.32|0
1638391000000|2021-12-01 20:36:40|92.72|90.52|92.57|90.37|92.72|90.52|92.57|90.37|0
1638391010000|2021-12-01 20:36:50|93.07|90.87|92.97|90.77|93.07|90.87|92.97|90.77|0
1638391020000|2021-12-01 20:37:00|92.92|90.72|93.12|90.92|93.12|90.92|92.92|90.72|0
1638391030000|2021-12-01 20:37:10|93.52|91.32|93.72|91.52|93.72|91.52|93.52|91.32|0
1638391040000|2021-12-01 20:37:20|93.78|91.58|94.05|91.85|94.05|91.85|93.78|91.58|0
1638391050000|2021-12-01 20:37:30|94|91.8|93.88|91.68|94.03|91.83|93.88|91.68|0
1638391060000|2021-12-01 20:37:40|93.98|91.78|93.77|91.57|93.98|91.78|93.77|91.57|0
1638391070000|2021-12-01 20:37:50|93.72|91.52|93.88|91.68|93.88|91.68|93.62|91.42|0
1638391080000|2021-12-01 20:38:00|93.65|91.45|93.52|91.32|93.77|91.57|93.52|91.32|0
1638391090000|2021-12-01 20:38:10|93.67|91.47|93.57|91.37|93.67|91.47|93.57|91.37|0
1638391100000|2021-12-01 20:38:20|93.52|91.32|93.32|91.12|93.52|91.32|93.32|91.12|0
1638391110000|2021-12-01 20:38:30|93.27|91.07|92.87|90.67|93.27|91.07|92.87|90.67|0
1638391120000|2021-12-01 20:38:40|92.9|90.7|92.52|90.32|92.9|90.7|92.52|90.32|0
1638391130000|2021-12-01 20:38:50|92.37|90.17|92.37|90.17|92.37|90.17|92.32|90.12|0
1638391140000|2021-12-01 20:39:00|92.17|89.97|92.37|90.17|92.37|90.17|92.17|89.97|0
1638391150000|2021-12-01 20:39:10|92.22|90.02|92.37|90.17|92.37|90.17|92.22|90.02|0
1638391160000|2021-12-01 20:39:20|92.32|90.12|90.51|88.31|92.32|90.12|90.51|88.31|0
1638391170000|2021-12-01 20:39:30|90.41|88.21|90.31|88.11|90.41|88.21|90.26|88.06|0
1638391180000|2021-12-01 20:39:40|90.26|88.06|90.58|88.38|90.58|88.38|90.26|88.06|0
1638391190000|2021-12-01 20:39:50|90.6|88.4|90.65|88.45|90.65|88.45|90.46|88.26|0
1638391200000|2021-12-01 20:40:00|90.8|88.6|90.9|88.7|90.9|88.7|90.8|88.6|0
1638391210000|2021-12-01 20:40:10|90.95|88.75|90.8|88.6|91.1|88.9|90.8|88.6|0
1638391220000|2021-12-01 20:40:20|90.75|88.55|90.46|88.26|90.75|88.55|90.46|88.26|0
1638391230000|2021-12-01 20:40:30|90.5|88.3|90.06|87.86|90.5|88.3|90.06|87.86|0
1638391240000|2021-12-01 20:40:40|90.09|87.89|90.01|87.81|90.09|87.89|90.01|87.81|0
1638391250000|2021-12-01 20:40:50|89.91|87.71|90.11|87.91|90.11|87.91|89.91|87.71|0
1638391260000|2021-12-01 20:41:00|90.14|87.94|90.21|88.01|90.21|88.01|90.11|87.91|0
1638391270000|2021-12-01 20:41:10|90.16|87.96|89.86|87.66|90.16|87.96|89.77|87.57|0
1638391280000|2021-12-01 20:41:20|89.91|87.71|89.86|87.66|90.06|87.86|89.86|87.66|0
1638391290000|2021-12-01 20:41:30|89.96|87.76|90.26|88.06|90.28|88.08|89.96|87.76|0
1638391300000|2021-12-01 20:41:40|90.23|88.03|90.53|88.33|90.53|88.33|90.23|88.03|0
1638391310000|2021-12-01 20:41:50|90.5|88.3|90.85|88.65|90.85|88.65|90.45|88.25|0
1638391320000|2021-12-01 20:42:00|90.75|88.55|90.73|88.53|90.9|88.7|90.73|88.53|0
1638391330000|2021-12-01 20:42:10|90.75|88.55|90.31|88.11|90.75|88.55|90.31|88.11|0
1638391340000|2021-12-01 20:42:20|90.4|88.2|90.31|88.11|90.45|88.25|90.31|88.11|0
1638391350000|2021-12-01 20:42:30|90.4|88.2|90.06|87.86|90.4|88.2|90.06|87.86|0
1638391360000|2021-12-01 20:42:40|90.26|88.06|90.31|88.11|90.31|88.11|90.21|88.01|0
1638391370000|2021-12-01 20:42:50|90.38|88.18|90.16|87.96|90.48|88.28|90.16|87.96|0
1638391380000|2021-12-01 20:43:00|90.4|88.2|90.21|88.01|90.4|88.2|90.21|88.01|0
1638391390000|2021-12-01 20:43:10|90.06|87.86|89.96|87.76|90.06|87.86|89.96|87.76|0
1638391400000|2021-12-01 20:43:20|89.81|87.61|89.62|87.42|89.81|87.61|89.62|87.42|0
1638391410000|2021-12-01 20:43:30|89.52|87.32|89.23|87.03|89.52|87.32|89.23|87.03|0
1638391420000|2021-12-01 20:43:40|89.33|87.13|89.42|87.22|89.42|87.22|89.28|87.08|0
1638391430000|2021-12-01 20:43:50|89.57|87.37|89.91|87.71|89.91|87.71|89.57|87.37|0
1638391440000|2021-12-01 20:44:00|90.01|87.81|89.72|87.52|90.01|87.81|89.72|87.52|0
1638391450000|2021-12-01 20:44:10|89.67|87.47|89.55|87.35|89.67|87.47|89.52|87.32|0
1638391460000|2021-12-01 20:44:20|89.47|87.27|89.47|87.27|89.47|87.27|89.42|87.22|0
1638391470000|2021-12-01 20:44:30|89.42|87.22|89.57|87.37|89.57|87.37|89.42|87.22|0
1638391480000|2021-12-01 20:44:40|89.62|87.42|89.37|87.17|89.62|87.42|89.37|87.17|0
1638391490000|2021-12-01 20:44:50|89.47|87.27|89.47|87.27|89.57|87.37|89.42|87.22|0
1638391500000|2021-12-01 20:45:00|89.42|87.22|89.18|86.98|89.42|87.22|89.18|86.98|0
1638391510000|2021-12-01 20:45:10|89.23|87.03|89.37|87.17|89.37|87.17|89.15|86.95|0
1638391520000|2021-12-01 20:45:20|89.55|87.35|89.57|87.37|89.57|87.37|89.52|87.32|0
1638391530000|2021-12-01 20:45:30|89.52|87.32|89.57|87.37|89.57|87.37|89.52|87.32|0
1638391540000|2021-12-01 20:45:40|90.08|87.88|90.11|87.91|90.11|87.91|90.01|87.81|0
1638391550000|2021-12-01 20:45:50|90.16|87.96|90.7|88.5|90.7|88.5|90.16|87.96|0
1638391560000|2021-12-01 20:46:00|90.85|88.65|90.55|88.35|90.85|88.65|90.55|88.35|0
1638391570000|2021-12-01 20:46:10|90.5|88.3|90.5|88.3|90.5|88.3|90.4|88.2|0
1638391580000|2021-12-01 20:46:20|90.65|88.45|90.4|88.2|90.65|88.45|90.4|88.2|0
1638391590000|2021-12-01 20:46:30|90.35|88.15|90.7|88.5|90.7|88.5|90.35|88.15|0
1638391600000|2021-12-01 20:46:40|90.62|88.42|90.77|88.57|90.99|88.79|90.62|88.42|0
1638391610000|2021-12-01 20:46:50|90.82|88.62|90.85|88.65|90.85|88.65|90.77|88.57|0
1638391620000|2021-12-01 20:47:00|90.94|88.74|90.94|88.74|90.99|88.79|90.85|88.65|0
1638391630000|2021-12-01 20:47:10|91.04|88.84|90.67|88.47|91.04|88.84|90.67|88.47|0
1638391640000|2021-12-01 20:47:20|90.6|88.4|90.55|88.35|90.6|88.4|90.25|88.05|0
1638391650000|2021-12-01 20:47:30|90.75|88.55|91.19|88.99|91.19|88.99|90.75|88.55|0
1638391660000|2021-12-01 20:47:40|91.14|88.94|91.39|89.19|91.44|89.24|91.14|88.94|0
1638391670000|2021-12-01 20:47:50|91.24|89.04|91.29|89.09|91.39|89.19|91.24|89.04|0
1638391680000|2021-12-01 20:48:00|91.04|88.84|90.72|88.52|91.04|88.84|90.72|88.52|0
1638391690000|2021-12-01 20:48:10|90.75|88.55|91.29|89.09|91.29|89.09|90.75|88.55|0
1638391700000|2021-12-01 20:48:20|91.32|89.12|91.59|89.39|91.59|89.39|91.32|89.12|0
1638391710000|2021-12-01 20:48:30|91.49|89.29|91.44|89.24|91.62|89.42|91.44|89.24|0
1638391720000|2021-12-01 20:48:40|91.37|89.17|91.69|89.49|91.69|89.49|91.37|89.17|0
1638391730000|2021-12-01 20:48:50|91.64|89.44|91.99|89.79|91.99|89.79|91.64|89.44|0
1638391740000|2021-12-01 20:49:00|91.96|89.76|92.14|89.94|92.14|89.94|91.89|89.69|0
1638391750000|2021-12-01 20:49:10|92.09|89.89|92.24|90.04|92.24|90.04|91.99|89.79|0
1638391760000|2021-12-01 20:49:20|92.19|89.99|92.34|90.14|92.34|90.14|92.19|89.99|0
1638391770000|2021-12-01 20:49:30|92.39|90.19|93.23|91.03|93.23|91.03|92.39|90.19|0
1638391780000|2021-12-01 20:49:40|93.28|91.08|93.33|91.13|93.33|91.13|93.28|91.08|0
1638391790000|2021-12-01 20:49:50|93.43|91.23|93.38|91.18|93.43|91.23|93.33|91.13|0
1638391800000|2021-12-01 20:50:00|93.18|90.98|93.53|91.33|94.09|91.89|93.18|90.98|0
1638391810000|2021-12-01 20:50:10|93.2|91|94.42|92.22|94.67|92.47|93.18|90.98|0
1638391820000|2021-12-01 20:50:20|94.47|92.27|94.36|92.16|94.64|92.44|94.31|92.11|0
1638391830000|2021-12-01 20:50:30|94.62|92.42|94.82|92.62|94.97|92.77|94.62|92.42|0
1638391840000|2021-12-01 20:50:40|94.72|92.52|94.77|92.57|94.87|92.67|94.62|92.42|0
1638391850000|2021-12-01 20:50:50|94.82|92.62|94.82|92.62|94.82|92.62|94.67|92.47|0
1638391860000|2021-12-01 20:51:00|94.67|92.47|95.08|92.88|95.13|92.93|94.57|92.37|0
1638391870000|2021-12-01 20:51:10|95.23|93.03|94.87|92.67|95.23|93.03|94.87|92.67|0
1638391880000|2021-12-01 20:51:20|94.82|92.62|95.2|93|95.2|93|94.82|92.62|0
1638391890000|2021-12-01 20:51:30|95.18|92.98|95.48|93.28|95.48|93.28|95.18|92.98|0
1638391900000|2021-12-01 20:51:40|95.26|93.06|94.97|92.77|95.36|93.16|94.97|92.77|0
1638391910000|2021-12-01 20:51:50|94.92|92.72|95.23|93.03|95.23|93.03|94.82|92.62|0
1638391920000|2021-12-01 20:52:00|95.43|93.23|95.36|93.16|95.43|93.23|95.33|93.13|0
1638391930000|2021-12-01 20:52:10|95.41|93.21|95.69|93.49|95.69|93.49|95.41|93.21|0
1638391940000|2021-12-01 20:52:20|96.22|94.02|96.17|93.97|96.32|94.12|96.17|93.97|0
1638391950000|2021-12-01 20:52:30|96.22|94.02|96.07|93.87|96.27|94.07|96.07|93.87|0
1638391960000|2021-12-01 20:52:40|96.01|93.81|95.71|93.51|96.01|93.81|95.71|93.51|0
1638391970000|2021-12-01 20:52:50|95.61|93.41|95.4|93.2|95.61|93.41|95.4|93.2|0
1638391980000|2021-12-01 20:53:00|95.84|93.64|96.19|93.99|96.19|93.99|95.84|93.64|0
1638391990000|2021-12-01 20:53:10|96.25|94.05|95.91|93.71|96.42|94.22|95.86|93.66|0
1638392000000|2021-12-01 20:53:20|95.96|93.76|95.99|93.79|96.07|93.87|95.96|93.76|0
1638392010000|2021-12-01 20:53:30|96.07|93.87|96.17|93.97|96.17|93.97|95.99|93.79|0
1638392020000|2021-12-01 20:53:40|96.22|94.02|96.07|93.87|96.22|94.02|95.86|93.66|0
1638392030000|2021-12-01 20:53:50|96.27|94.07|96.32|94.12|96.32|94.12|95.96|93.76|0
1638392040000|2021-12-01 20:54:00|96.27|94.07|96.6|94.4|96.68|94.48|96.27|94.07|0
1638392050000|2021-12-01 20:54:10|96.68|94.48|96.68|94.48|96.71|94.51|96.63|94.43|0
1638392060000|2021-12-01 20:54:20|96.73|94.53|96.94|94.74|96.94|94.74|96.73|94.53|0
1638392070000|2021-12-01 20:54:30|96.99|94.79|97.15|94.95|97.15|94.95|96.99|94.79|0
1638392080000|2021-12-01 20:54:40|97.2|95|97.25|95.05|97.25|95.05|96.94|94.74|0
1638392090000|2021-12-01 20:54:50|97.17|94.97|97.04|94.84|97.17|94.97|96.94|94.74|0
1638392100000|2021-12-01 20:55:00|97.2|95|97.2|95|97.2|95|97.2|95|0
1638392110000|2021-12-01 20:55:10|97.98|95.78|97.92|95.72|98.08|95.88|97.82|95.62|0
1638392120000|2021-12-01 20:55:20|97.82|95.62|98.5|96.3|98.5|96.3|97.82|95.62|0
1638392130000|2021-12-01 20:55:30|98.44|96.24|98.39|96.19|98.44|96.24|98.29|96.09|0
1638392140000|2021-12-01 20:55:40|98.08|95.88|98.39|96.19|98.39|96.19|97.97|95.77|0
1638392150000|2021-12-01 20:55:50|98.34|96.14|98.44|96.24|98.44|96.24|98.34|96.14|0
1638392160000|2021-12-01 20:56:00|98.18|95.98|98.55|96.35|98.55|96.35|98.08|95.88|0
1638392170000|2021-12-01 20:56:10|98.6|96.4|98.97|96.77|98.97|96.77|98.6|96.4|0
1638392180000|2021-12-01 20:56:20|98.86|96.66|98.97|96.77|98.97|96.77|98.86|96.66|0
1638392190000|2021-12-01 20:56:30|98.81|96.61|99.02|96.82|99.02|96.82|98.81|96.61|0
1638392200000|2021-12-01 20:56:40|102.34|100.14|102.66|100.46|102.72|100.52|102.34|100.14|0
1638392210000|2021-12-01 20:56:50|102.72|100.52|102.77|100.57|102.77|100.57|102.72|100.52|0
1638392220000|2021-12-01 20:57:00|102.61|100.41|102.77|100.57|102.82|100.62|102.61|100.41|0
1638392230000|2021-12-01 20:57:10|102.61|100.41|102.71|100.51|102.71|100.51|102.5|100.3|0
1638392240000|2021-12-01 20:57:20|102.77|100.57|101.03|98.83|102.77|100.57|101.03|98.83|0
1638392250000|2021-12-01 20:57:30|101.19|98.99|101.43|99.23|101.43|99.23|101.19|98.99|0
1638392260000|2021-12-01 20:57:40|101.4|99.2|101.51|99.31|101.62|99.42|101.4|99.2|0
1638392270000|2021-12-01 20:57:50|101.56|99.36|101.61|99.41|101.61|99.41|101.51|99.31|0
1638392280000|2021-12-01 20:58:00|101.67|99.47|101.4|99.2|101.67|99.47|101.4|99.2|0
1638392290000|2021-12-01 20:58:10|101.61|99.41|101.83|99.63|101.83|99.63|101.61|99.41|0
1638392300000|2021-12-01 20:58:20|101.72|99.52|101.99|99.79|101.99|99.79|101.72|99.52|0
1638392310000|2021-12-01 20:58:30|102.09|99.89|102.31|100.11|102.31|100.11|102.09|99.89|0
1638392320000|2021-12-01 20:58:40|102.25|100.05|102.42|100.22|102.42|100.22|102.2|100|0
1638392330000|2021-12-01 20:58:50|102.36|100.16|102.52|100.32|102.58|100.38|102.36|100.16|0
1638392340000|2021-12-01 20:59:00|102.79|100.59|102.95|100.75|102.98|100.78|102.79|100.59|0
1638392350000|2021-12-01 20:59:10|103.01|100.81|102.95|100.75|103.01|100.81|102.58|100.38|0
1638392360000|2021-12-01 20:59:20|103.06|100.86|103.27|101.07|103.27|101.07|103.06|100.86|0
1638392370000|2021-12-01 20:59:30|103.22|101.02|103.54|101.34|103.54|101.34|103.22|101.02|0
1638392380000|2021-12-01 20:59:40|103.71|101.51|103.92|101.72|103.92|101.72|103.71|101.51|0
1638392390000|2021-12-01 20:59:50|103.9|101.7|104.25|102.05|104.3|102.1|103.9|101.7|0
1638392410000|2021-12-01 21:00:10|104.03|101.83|104.3|102.1|104.3|102.1|104.03|101.83|0
1638392420000|2021-12-01 21:00:20|103.98|101.78|103.44|101.24|103.98|101.78|103.44|101.24|0
1638392430000|2021-12-01 21:00:30|103.38|101.18|102.84|100.64|103.38|101.18|102.84|100.64|0
1638392440000|2021-12-01 21:00:40|102.74|100.54|103|100.8|103|100.8|102.74|100.54|0
1638392450000|2021-12-01 21:00:50|102.95|100.75|103.17|100.97|103.17|100.97|102.95|100.75|0
1638392460000|2021-12-01 21:01:00|103.27|101.07|103.65|101.45|103.71|101.51|103.27|101.07|0
1638392470000|2021-12-01 21:01:10|103.81|101.61|103.98|101.78|103.98|101.78|103.76|101.56|0
1638392480000|2021-12-01 21:01:20|104.14|101.94|104.41|102.21|104.41|102.21|104.14|101.94|0
1638392490000|2021-12-01 21:01:30|104.49|102.29|104.52|102.32|104.52|102.32|104.47|102.27|0
1638392500000|2021-12-01 21:01:40|104.36|102.16|104.19|101.99|104.41|102.21|104.19|101.99|0
1638392510000|2021-12-01 21:01:50|104.14|101.94|104.41|102.21|104.41|102.21|104.14|101.94|0
1638392520000|2021-12-01 21:02:00|104.19|101.99|104.3|102.1|104.3|102.1|104.14|101.94|0
1638392530000|2021-12-01 21:02:10|104.47|102.27|104.79|102.59|104.79|102.59|104.47|102.27|0
1638392540000|2021-12-01 21:02:20|105.12|102.92|105.45|103.25|105.45|103.25|105.07|102.87|0
1638392550000|2021-12-01 21:02:30|105.4|103.2|105.78|103.58|105.78|103.58|105.34|103.14|0
1638392560000|2021-12-01 21:02:40|106.06|103.86|105.56|103.36|106.28|104.08|105.56|103.36|0
1638392570000|2021-12-01 21:02:50|105.18|102.98|105.34|103.14|105.61|103.41|105.18|102.98|0
1638392580000|2021-12-01 21:03:00|105.12|102.92|105.34|103.14|105.34|103.14|105.07|102.87|0
1638392590000|2021-12-01 21:03:10|105.31|103.11|105.07|102.87|105.31|103.11|105.07|102.87|0
1638392600000|2021-12-01 21:03:20|105.01|102.81|105.07|102.87|105.07|102.87|105.01|102.81|0
1638392610000|2021-12-01 21:03:30|104.9|102.7|104.96|102.76|105.01|102.81|104.9|102.7|0
1638392620000|2021-12-01 21:03:40|104.9|102.7|105.01|102.81|105.12|102.92|104.9|102.7|0
1638392630000|2021-12-01 21:03:50|105.23|103.03|105.28|103.08|105.45|103.25|105.23|103.03|0
1638392640000|2021-12-01 21:04:00|105.34|103.14|104.74|102.54|105.34|103.14|104.74|102.54|0
1638392650000|2021-12-01 21:04:10|104.85|102.65|104.9|102.7|105.04|102.84|104.85|102.65|0
1638392660000|2021-12-01 21:04:20|104.96|102.76|104.85|102.65|104.96|102.76|104.74|102.54|0
1638392670000|2021-12-01 21:04:30|104.63|102.43|104.52|102.32|104.63|102.43|104.46|102.26|0
1638392680000|2021-12-01 21:04:40|104.41|102.21|104.68|102.48|104.68|102.48|104.41|102.21|0
1638392690000|2021-12-01 21:04:50|104.52|102.32|104.19|101.99|104.52|102.32|104.19|101.99|0
1638392700000|2021-12-01 21:05:00|104.33|102.13|103.92|101.72|104.33|102.13|103.92|101.72|0
1638392710000|2021-12-01 21:05:10|103.87|101.67|103.81|101.61|103.87|101.67|103.81|101.61|0
1638392720000|2021-12-01 21:05:20|103.7|101.5|103.81|101.61|103.87|101.67|103.7|101.5|0
1638392730000|2021-12-01 21:05:30|103.59|101.39|103.54|101.34|103.59|101.39|103.54|101.34|0
1638392740000|2021-12-01 21:05:40|103.49|101.29|103.38|101.18|103.49|101.29|103.27|101.07|0
1638392750000|2021-12-01 21:05:50|103.05|100.85|103|100.8|103.08|100.88|103|100.8|0
1638392760000|2021-12-01 21:06:00|103.11|100.91|103.05|100.85|103.32|101.12|103.05|100.85|0
1638392770000|2021-12-01 21:06:10|103.22|101.02|103.81|101.61|103.81|101.61|103.22|101.02|0
1638392780000|2021-12-01 21:06:20|103.65|101.45|104.03|101.83|104.03|101.83|103.65|101.45|0
1638392790000|2021-12-01 21:06:30|104.06|101.86|103.86|101.66|104.06|101.86|103.86|101.66|0
1638392800000|2021-12-01 21:06:40|103.92|101.72|104.08|101.88|104.08|101.88|103.92|101.72|0
1638392810000|2021-12-01 21:06:50|103.97|101.77|103.76|101.56|103.97|101.77|103.7|101.5|0
1638392820000|2021-12-01 21:07:00|103.81|101.61|103.86|101.66|103.86|101.66|103.7|101.5|0
1638392830000|2021-12-01 21:07:10|103.81|101.61|104.14|101.94|104.14|101.94|103.81|101.61|0
1638392840000|2021-12-01 21:07:20|104.19|101.99|104.3|102.1|104.3|102.1|104.19|101.99|0
1638392850000|2021-12-01 21:07:30|104.52|102.32|104.63|102.43|104.63|102.43|104.52|102.32|0
1638392860000|2021-12-01 21:07:40|104.52|102.32|104.57|102.37|104.68|102.48|104.52|102.32|0
1638392870000|2021-12-01 21:07:50|104.41|102.21|104.46|102.26|104.46|102.26|104.33|102.13|0
1638392880000|2021-12-01 21:08:00|104.57|102.37|104.44|102.24|104.57|102.37|104.35|102.15|0
1638392890000|2021-12-01 21:08:10|104.41|102.21|104.35|102.15|104.41|102.21|104.24|102.04|0
1638392900000|2021-12-01 21:08:20|102.87|100.67|102.81|100.61|102.87|100.67|102.81|100.61|0
1638392910000|2021-12-01 21:08:30|103.08|100.88|102.98|100.78|103.08|100.88|102.92|100.72|0
1638392920000|2021-12-01 21:08:40|102.92|100.72|103.08|100.88|103.08|100.88|102.92|100.72|0
1638392930000|2021-12-01 21:08:50|102.95|100.75|102.71|100.51|102.95|100.75|102.71|100.51|0
1638392940000|2021-12-01 21:09:00|102.6|100.4|102.6|100.4|102.65|100.45|102.6|100.4|0
1638392950000|2021-12-01 21:09:10|102.63|100.43|102.54|100.34|102.63|100.43|102.49|100.29|0
1638392960000|2021-12-01 21:09:20|102.49|100.29|102.33|100.13|102.49|100.29|102.33|100.13|0
1638392970000|2021-12-01 21:09:30|102.22|100.02|102.22|100.02|102.27|100.07|102.22|100.02|0
1638392980000|2021-12-01 21:09:40|102.17|99.97|102.06|99.86|102.17|99.97|102|99.8|0
1638392990000|2021-12-01 21:09:50|102|99.8|102.11|99.91|102.22|100.02|102|99.8|0
1638393000000|2021-12-01 21:10:00|102|99.8|101.76|99.56|102|99.8|101.76|99.56|0
1638393010000|2021-12-01 21:10:10|101.74|99.54|101.74|99.54|101.9|99.7|101.74|99.54|0
1638393020000|2021-12-01 21:10:20|101.6|99.4|101.47|99.27|101.6|99.4|101.41|99.21|0
1638393030000|2021-12-01 21:10:30|101.41|99.21|101.36|99.16|101.47|99.27|101.36|99.16|0
1638393040000|2021-12-01 21:10:40|101.41|99.21|101.41|99.21|101.52|99.32|101.36|99.16|0
1638393050000|2021-12-01 21:10:50|101.52|99.32|101.36|99.16|101.52|99.32|101.36|99.16|0
1638393060000|2021-12-01 21:11:00|101.31|99.11|101.47|99.27|101.47|99.27|101.25|99.05|0
1638393070000|2021-12-01 21:11:10|101.52|99.32|101.52|99.32|101.52|99.32|101.52|99.32|0
1638393080000|2021-12-01 21:11:20|101.44|99.24|101.25|99.05|101.47|99.27|101.25|99.05|0
1638393090000|2021-12-01 21:11:30|101.36|99.16|101.09|98.89|101.36|99.16|101.09|98.89|0
1638393100000|2021-12-01 21:11:40|101.04|98.84|101.04|98.84|101.15|98.95|101.04|98.84|0
1638393110000|2021-12-01 21:11:50|101.2|99|101.31|99.11|101.31|99.11|101.15|98.95|0
1638393120000|2021-12-01 21:12:00|101.41|99.21|101.41|99.21|101.41|99.21|101.31|99.11|0
1638393130000|2021-12-01 21:12:10|101.55|99.35|101.68|99.48|101.73|99.53|101.55|99.35|0
1638393140000|2021-12-01 21:12:20|101.84|99.64|101.68|99.48|101.84|99.64|101.68|99.48|0
1638393150000|2021-12-01 21:12:30|101.73|99.53|101.95|99.75|101.95|99.75|101.73|99.53|0
1638393160000|2021-12-01 21:12:40|101.89|99.69|102.06|99.86|102.06|99.86|101.89|99.69|0
1638393170000|2021-12-01 21:12:50|102|99.8|102.06|99.86|102.06|99.86|101.95|99.75|0
1638393180000|2021-12-01 21:13:00|101.95|99.75|101.84|99.64|102|99.8|101.84|99.64|0
1638393190000|2021-12-01 21:13:10|101.79|99.59|101.49|99.29|101.84|99.64|101.49|99.29|0
1638393200000|2021-12-01 21:13:20|101.36|99.16|101.14|98.94|101.36|99.16|101.14|98.94|0
1638393210000|2021-12-01 21:13:30|101.04|98.84|101.09|98.89|101.09|98.89|100.98|98.78|0
1638393220000|2021-12-01 21:13:40|101.04|98.84|100.98|98.78|101.09|98.89|100.98|98.78|0
1638393230000|2021-12-01 21:13:50|101.04|98.84|100.98|98.78|101.04|98.84|100.93|98.73|0
1638393240000|2021-12-01 21:14:00|100.93|98.73|100.88|98.68|100.93|98.73|100.88|98.68|0
1638393250000|2021-12-01 21:14:10|100.82|98.62|100.93|98.73|100.93|98.73|100.77|98.57|0
1638393260000|2021-12-01 21:14:20|100.98|98.78|100.93|98.73|100.98|98.78|100.88|98.68|0
1638393270000|2021-12-01 21:14:30|101.09|98.89|101.14|98.94|101.25|99.05|101.09|98.89|0
1638393280000|2021-12-01 21:14:40|101.25|99.05|101.3|99.1|101.3|99.1|101.23|99.03|0
1638393290000|2021-12-01 21:14:50|101.25|99.05|101.25|99.05|101.3|99.1|101.14|98.94|0
1638393330000|2021-12-01 21:15:30|102.15|99.55|102.25|99.65|102.25|99.65|102.15|99.55|0
1638393340000|2021-12-01 21:15:40|102.2|99.6|102.31|99.71|102.31|99.71|102.2|99.6|0
1638393350000|2021-12-01 21:15:50|102.28|99.68|102.41|99.81|102.41|99.81|102.28|99.68|0
1638393360000|2021-12-01 21:16:00|102.36|99.76|102.31|99.71|102.52|99.92|102.31|99.71|0
1638393370000|2021-12-01 21:16:10|102.41|99.81|102.31|99.71|102.41|99.81|102.31|99.71|0
1638393380000|2021-12-01 21:16:20|102.25|99.65|102.25|99.65|102.25|99.65|102.2|99.6|0
1638393390000|2021-12-01 21:16:30|102.09|99.49|102.25|99.65|102.25|99.65|102.09|99.49|0
1638393400000|2021-12-01 21:16:40|102.2|99.6|102.04|99.44|102.2|99.6|102.04|99.44|0
1638393410000|2021-12-01 21:16:50|102.25|99.65|102.2|99.6|102.25|99.65|102.09|99.49|0
1638393420000|2021-12-01 21:17:00|102.31|99.71|102.31|99.71|102.31|99.71|102.31|99.71|0
1638393430000|2021-12-01 21:17:10|102.36|99.76|102.52|99.92|102.52|99.92|102.36|99.76|0
1638393440000|2021-12-01 21:17:20|102.63|100.03|102.79|100.19|102.79|100.19|102.63|100.03|0
1638393450000|2021-12-01 21:17:30|102.77|100.17|102.82|100.22|102.82|100.22|102.71|100.11|0
1638393460000|2021-12-01 21:17:40|102.79|100.19|102.95|100.35|103.01|100.41|102.79|100.19|0
1638393470000|2021-12-01 21:17:50|102.98|100.38|102.93|100.33|102.98|100.38|102.93|100.33|0
1638393480000|2021-12-01 21:18:00|103.01|100.41|102.93|100.33|103.01|100.41|102.9|100.3|0
1638393490000|2021-12-01 21:18:10|102.82|100.22|102.82|100.22|102.82|100.22|102.74|100.14|0
1638393500000|2021-12-01 21:18:20|102.79|100.19|102.74|100.14|102.79|100.19|102.74|100.14|0
1638393510000|2021-12-01 21:18:30|102.68|100.08|102.63|100.03|102.68|100.08|102.63|100.03|0
1638393520000|2021-12-01 21:18:40|102.66|100.06|102.52|99.92|102.66|100.06|102.47|99.87|0
1638393530000|2021-12-01 21:18:50|102.49|99.89|102.52|99.92|102.52|99.92|102.49|99.89|0
1638393540000|2021-12-01 21:19:00|102.49|99.89|102.55|99.95|102.55|99.95|102.47|99.87|0
1638393550000|2021-12-01 21:19:10|102.57|99.97|102.66|100.06|102.68|100.08|102.57|99.97|0
1638393560000|2021-12-01 21:19:20|102.57|99.97|102.52|99.92|102.57|99.97|102.47|99.87|0
1638393570000|2021-12-01 21:19:30|102.57|99.97|102.52|99.92|102.68|100.08|102.52|99.92|0
1638393580000|2021-12-01 21:19:40|102.49|99.89|102.47|99.87|102.49|99.89|102.41|99.81|0
1638393590000|2021-12-01 21:19:50|102.63|100.03|102.57|99.97|102.63|100.03|102.57|99.97|0
1638393600000|2021-12-01 21:20:00|102.41|99.81|102.57|99.97|102.68|100.08|102.41|99.81|0
1638393610000|2021-12-01 21:20:10|102.41|99.81|102.47|99.87|102.47|99.87|102.39|99.79|0
1638393620000|2021-12-01 21:20:20|102.41|99.81|102.52|99.92|102.52|99.92|102.41|99.81|0
1638393630000|2021-12-01 21:20:30|102.47|99.87|102.47|99.87|102.47|99.87|102.47|99.87|0
1638393640000|2021-12-01 21:20:40|102.49|99.89|102.49|99.89|102.49|99.89|102.49|99.89|0
1638393650000|2021-12-01 21:20:50|102.52|99.92|102.49|99.89|102.55|99.95|102.49|99.89|0
1638393660000|2021-12-01 21:21:00|102.47|99.87|102.36|99.76|102.55|99.95|102.36|99.76|0
1638393670000|2021-12-01 21:21:10|102.3|99.7|101.96|99.36|102.3|99.7|101.96|99.36|0
1638393680000|2021-12-01 21:21:20|102.01|99.41|102.22|99.62|102.22|99.62|102.01|99.41|0
1638393690000|2021-12-01 21:21:30|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1638393700000|2021-12-01 21:21:40|102.14|99.54|102.36|99.76|102.36|99.76|102.14|99.54|0
1638393710000|2021-12-01 21:21:50|102.3|99.7|102.22|99.62|102.3|99.7|102.22|99.62|0
1638393720000|2021-12-01 21:22:00|102.33|99.73|102.14|99.54|102.33|99.73|102.14|99.54|0
1638393730000|2021-12-01 21:22:10|102.01|99.41|102.03|99.43|102.03|99.43|101.98|99.38|0
1638393740000|2021-12-01 21:22:20|102.14|99.54|102.25|99.65|102.25|99.65|102.14|99.54|0
1638393750000|2021-12-01 21:22:30|102.22|99.62|102.22|99.62|102.22|99.62|102.14|99.54|0
1638393760000|2021-12-01 21:22:40|102.3|99.7|102.17|99.57|102.3|99.7|102.14|99.54|0
1638393770000|2021-12-01 21:22:50|102.25|99.65|102.3|99.7|102.3|99.7|102.25|99.65|0
1638393780000|2021-12-01 21:23:00|102.25|99.65|102.25|99.65|102.25|99.65|102.17|99.57|0
1638393790000|2021-12-01 21:23:10|102.19|99.59|102.09|99.49|102.19|99.59|102.09|99.49|0
1638393800000|2021-12-01 21:23:20|102.03|99.43|101.98|99.38|102.03|99.43|101.93|99.33|0
1638393810000|2021-12-01 21:23:30|102.01|99.41|102.01|99.41|102.03|99.43|102.01|99.41|0
1638393820000|2021-12-01 21:23:40|101.98|99.38|101.98|99.38|102.01|99.41|101.98|99.38|0
1638393830000|2021-12-01 21:23:50|101.93|99.33|101.98|99.38|101.98|99.38|101.93|99.33|0
1638393840000|2021-12-01 21:24:00|102.01|99.41|102.09|99.49|102.09|99.49|101.98|99.38|0
1638393850000|2021-12-01 21:24:10|102.03|99.43|102.03|99.43|102.03|99.43|102.03|99.43|0
1638393870000|2021-12-01 21:24:30|102.01|99.41|101.87|99.27|102.01|99.41|101.87|99.27|0
1638393880000|2021-12-01 21:24:40|101.82|99.22|101.87|99.27|101.93|99.33|101.82|99.22|0
1638393890000|2021-12-01 21:24:50|101.9|99.3|101.92|99.32|101.92|99.32|101.87|99.27|0
1638393900000|2021-12-01 21:25:00|101.98|99.38|102.14|99.54|102.14|99.54|101.98|99.38|0
1638393910000|2021-12-01 21:25:10|102.19|99.59|102.11|99.51|102.19|99.59|102.11|99.51|0
1638393920000|2021-12-01 21:25:20|102.09|99.49|101.9|99.3|102.09|99.49|101.9|99.3|0
1638393930000|2021-12-01 21:25:30|101.87|99.27|102.09|99.49|102.09|99.49|101.87|99.27|0
1638393940000|2021-12-01 21:25:40|102.06|99.46|101.92|99.32|102.06|99.46|101.92|99.32|0
1638393950000|2021-12-01 21:25:50|101.95|99.35|102.01|99.41|102.01|99.41|101.95|99.35|0
1638393960000|2021-12-01 21:26:00|102.22|99.62|102.19|99.59|102.22|99.62|102.19|99.59|0
1638393970000|2021-12-01 21:26:10|102.06|99.46|102.11|99.51|102.11|99.51|102.06|99.46|0
1638393980000|2021-12-01 21:26:20|102.19|99.59|102.3|99.7|102.3|99.7|102.19|99.59|0
1638393990000|2021-12-01 21:26:30|102.35|99.75|102.35|99.75|102.35|99.75|102.35|99.75|0
1638394000000|2021-12-01 21:26:40|102.44|99.84|102.51|99.91|102.51|99.91|102.35|99.75|0
1638394010000|2021-12-01 21:26:50|102.57|99.97|102.65|100.05|102.68|100.08|102.57|99.97|0
1638394020000|2021-12-01 21:27:00|102.68|100.08|102.68|100.08|102.84|100.24|102.68|100.08|0
1638394030000|2021-12-01 21:27:10|102.62|100.02|102.57|99.97|102.62|100.02|102.57|99.97|0
1638394040000|2021-12-01 21:27:20|102.51|99.91|102.46|99.86|102.51|99.91|102.41|99.81|0
1638394050000|2021-12-01 21:27:30|102.62|100.02|102.62|100.02|102.62|100.02|102.46|99.86|0
1638394060000|2021-12-01 21:27:40|102.68|100.08|102.62|100.02|102.68|100.08|102.62|100.02|0
1638394070000|2021-12-01 21:27:50|102.68|100.08|102.73|100.13|102.73|100.13|102.62|100.02|0
1638394080000|2021-12-01 21:28:00|102.62|100.02|102.62|100.02|102.62|100.02|102.62|100.02|0
1638394090000|2021-12-01 21:28:10|102.73|100.13|102.68|100.08|102.73|100.13|102.68|100.08|0
1638394100000|2021-12-01 21:28:20|102.62|100.02|102.68|100.08|102.68|100.08|102.62|100.02|0
1638394110000|2021-12-01 21:28:30|102.62|100.02|102.46|99.86|102.62|100.02|102.46|99.86|0
1638394120000|2021-12-01 21:28:40|102.41|99.81|102.46|99.86|102.46|99.86|102.41|99.81|0
1638394130000|2021-12-01 21:28:50|102.51|99.91|102.51|99.91|102.51|99.91|102.51|99.91|0
1638394140000|2021-12-01 21:29:00|102.41|99.81|102.35|99.75|102.41|99.81|102.35|99.75|0
1638394150000|2021-12-01 21:29:10|102.3|99.7|102.24|99.64|102.3|99.7|102.24|99.64|0
1638394160000|2021-12-01 21:29:20|102.46|99.86|102.51|99.91|102.51|99.91|102.46|99.86|0
1638394170000|2021-12-01 21:29:30|102.46|99.86|102.51|99.91|102.51|99.91|102.46|99.86|0
1638394180000|2021-12-01 21:29:40|102.57|99.97|102.59|99.99|102.59|99.99|102.54|99.94|0
1638394190000|2021-12-01 21:29:50|102.57|99.97|102.54|99.94|102.57|99.97|102.54|99.94|0
1638394200000|2021-12-01 21:30:00|102.57|99.97|102.62|100.02|102.62|100.02|102.57|99.97|0
1638394210000|2021-12-01 21:30:10|102.67|100.07|102.89|100.29|102.89|100.29|102.67|100.07|0
1638394220000|2021-12-01 21:30:20|103|100.4|103.03|100.43|103.05|100.45|103|100.4|0
1638394230000|2021-12-01 21:30:30|103|100.4|103.08|100.48|103.11|100.51|103|100.4|0
1638394240000|2021-12-01 21:30:40|103|100.4|103.05|100.45|103.11|100.51|103|100.4|0
1638394250000|2021-12-01 21:30:50|103.08|100.48|103.05|100.45|103.11|100.51|103.05|100.45|0
1638394260000|2021-12-01 21:31:00|103.16|100.56|102.89|100.29|103.16|100.56|102.89|100.29|0
1638394270000|2021-12-01 21:31:10|102.92|100.32|103.05|100.45|103.16|100.56|102.89|100.29|0
1638394280000|2021-12-01 21:31:20|103.08|100.48|103|100.4|103.08|100.48|103|100.4|0
1638394290000|2021-12-01 21:31:30|102.94|100.34|102.92|100.32|102.94|100.34|102.92|100.32|0
1638394300000|2021-12-01 21:31:40|102.89|100.29|103|100.4|103|100.4|102.89|100.29|0
1638394310000|2021-12-01 21:31:50|103.05|100.45|103|100.4|103.05|100.45|103|100.4|0
1638394320000|2021-12-01 21:32:00|102.94|100.34|102.94|100.34|102.94|100.34|102.92|100.32|0
1638394330000|2021-12-01 21:32:10|103|100.4|103.1|100.5|103.13|100.53|103|100.4|0
1638394340000|2021-12-01 21:32:20|103|100.4|103.05|100.45|103.05|100.45|103|100.4|0
1638394350000|2021-12-01 21:32:30|103.1|100.5|103.02|100.42|103.1|100.5|103.02|100.42|0
1638394360000|2021-12-01 21:32:40|103|100.4|103.1|100.5|103.1|100.5|103|100.4|0
1638394370000|2021-12-01 21:32:50|102.97|100.37|103.05|100.45|103.05|100.45|102.97|100.37|0
1638394380000|2021-12-01 21:33:00|102.89|100.29|103.05|100.45|103.05|100.45|102.89|100.29|0
1638394390000|2021-12-01 21:33:10|103|100.4|102.92|100.32|103|100.4|102.92|100.32|0
1638394400000|2021-12-01 21:33:20|102.94|100.34|102.94|100.34|102.97|100.37|102.94|100.34|0
1638394410000|2021-12-01 21:33:30|103|100.4|103.13|100.53|103.13|100.53|103|100.4|0
1638394420000|2021-12-01 21:33:40|103.1|100.5|103.05|100.45|103.1|100.5|103.05|100.45|0
1638394430000|2021-12-01 21:33:50|103|100.4|103|100.4|103|100.4|103|100.4|0
1638394440000|2021-12-01 21:34:00|102.89|100.29|102.83|100.23|102.89|100.29|102.83|100.23|0
1638394450000|2021-12-01 21:34:10|102.86|100.26|102.94|100.34|102.94|100.34|102.86|100.26|0
1638394460000|2021-12-01 21:34:20|103|100.4|103.05|100.45|103.05|100.45|103|100.4|0
1638394470000|2021-12-01 21:34:30|103.1|100.5|103.13|100.53|103.13|100.53|103.1|100.5|0
1638394480000|2021-12-01 21:34:40|103.08|100.48|103.1|100.5|103.1|100.5|103.08|100.48|0
1638394490000|2021-12-01 21:34:50|103.16|100.56|103.16|100.56|103.16|100.56|103.16|100.56|0
1638394500000|2021-12-01 21:35:00|103.21|100.61|103.24|100.64|103.24|100.64|103.21|100.61|0
1638394510000|2021-12-01 21:35:10|103.27|100.67|103.21|100.61|103.27|100.67|103.21|100.61|0
1638394520000|2021-12-01 21:35:20|103.24|100.64|103.24|100.64|103.24|100.64|103.24|100.64|0
1638394530000|2021-12-01 21:35:30|103.27|100.67|103.27|100.67|103.27|100.67|103.24|100.64|0
1638394540000|2021-12-01 21:35:40|103.21|100.61|102.99|100.39|103.21|100.61|102.99|100.39|0
1638394550000|2021-12-01 21:35:50|102.97|100.37|102.89|100.29|102.97|100.37|102.89|100.29|0
1638394560000|2021-12-01 21:36:00|102.83|100.23|102.72|100.12|102.83|100.23|102.72|100.12|0
1638394570000|2021-12-01 21:36:10|102.7|100.1|102.78|100.18|102.83|100.23|102.7|100.1|0
1638394580000|2021-12-01 21:36:20|102.81|100.21|102.81|100.21|102.81|100.21|102.78|100.18|0
1638394590000|2021-12-01 21:36:30|102.83|100.23|102.83|100.23|102.83|100.23|102.83|100.23|0
1638394600000|2021-12-01 21:36:40|102.78|100.18|102.67|100.07|102.78|100.18|102.67|100.07|0
1638394610000|2021-12-01 21:36:50|102.72|100.12|102.83|100.23|102.83|100.23|102.72|100.12|0
1638394620000|2021-12-01 21:37:00|102.89|100.29|102.83|100.23|102.89|100.29|102.83|100.23|0
1638394630000|2021-12-01 21:37:10|102.78|100.18|102.78|100.18|102.78|100.18|102.78|100.18|0
1638394640000|2021-12-01 21:37:20|102.83|100.23|102.83|100.23|102.83|100.23|102.83|100.23|0
1638394660000|2021-12-01 21:37:40|102.8|100.2|102.88|100.28|102.88|100.28|102.8|100.2|0
1638394670000|2021-12-01 21:37:50|102.86|100.26|102.64|100.04|102.86|100.26|102.64|100.04|0
1638394680000|2021-12-01 21:38:00|102.53|99.93|102.61|100.01|102.67|100.07|102.53|99.93|0
1638394690000|2021-12-01 21:38:10|102.59|99.99|102.59|99.99|102.59|99.99|102.59|99.99|0
1638394700000|2021-12-01 21:38:20|102.56|99.96|102.64|100.04|102.64|100.04|102.56|99.96|0
1638394710000|2021-12-01 21:38:30|102.67|100.07|102.72|100.12|102.72|100.12|102.67|100.07|0
1638394720000|2021-12-01 21:38:40|102.75|100.15|102.83|100.23|102.83|100.23|102.75|100.15|0
1638394730000|2021-12-01 21:38:50|102.78|100.18|102.83|100.23|102.83|100.23|102.75|100.15|0
1638394740000|2021-12-01 21:39:00|102.88|100.28|102.99|100.39|102.99|100.39|102.88|100.28|0
1638394750000|2021-12-01 21:39:10|102.94|100.34|102.88|100.28|102.94|100.34|102.88|100.28|0
1638394760000|2021-12-01 21:39:20|102.83|100.23|102.86|100.26|102.86|100.26|102.83|100.23|0
1638394770000|2021-12-01 21:39:30|102.97|100.37|103.05|100.45|103.05|100.45|102.97|100.37|0
1638394780000|2021-12-01 21:39:40|102.91|100.31|102.99|100.39|102.99|100.39|102.91|100.31|0
1638394790000|2021-12-01 21:39:50|102.94|100.34|102.94|100.34|102.94|100.34|102.91|100.31|0
1638394800000|2021-12-01 21:40:00|102.88|100.28|102.88|100.28|102.88|100.28|102.8|100.2|0
1638394810000|2021-12-01 21:40:10|102.91|100.31|102.91|100.31|102.94|100.34|102.91|100.31|0
1638394820000|2021-12-01 21:40:20|102.88|100.28|102.86|100.26|102.88|100.28|102.86|100.26|0
1638394830000|2021-12-01 21:40:30|102.83|100.23|102.94|100.34|102.94|100.34|102.83|100.23|0
1638394850000|2021-12-01 21:40:50|103.04|100.44|103.07|100.47|103.07|100.47|103.04|100.44|0
1638394860000|2021-12-01 21:41:00|102.99|100.39|102.94|100.34|102.99|100.39|102.88|100.28|0
1638394870000|2021-12-01 21:41:10|103.04|100.44|103.15|100.55|103.15|100.55|103.04|100.44|0
1638394880000|2021-12-01 21:41:20|103.21|100.61|103.21|100.61|103.21|100.61|103.21|100.61|0
1638394890000|2021-12-01 21:41:30|103.1|100.5|103.13|100.53|103.13|100.53|103.1|100.5|0
1638394900000|2021-12-01 21:41:40|103.21|100.61|103.26|100.66|103.26|100.66|103.21|100.61|0
1638394910000|2021-12-01 21:41:50|103.31|100.71|103.34|100.74|103.34|100.74|103.31|100.71|0
1638394920000|2021-12-01 21:42:00|103.31|100.71|103.37|100.77|103.37|100.77|103.26|100.66|0
1638394930000|2021-12-01 21:42:10|103.42|100.82|103.53|100.93|103.53|100.93|103.42|100.82|0
1638394940000|2021-12-01 21:42:20|103.48|100.88|103.51|100.91|103.53|100.93|103.48|100.88|0
1638394950000|2021-12-01 21:42:30|103.53|100.93|103.59|100.99|103.59|100.99|103.51|100.91|0
1638394960000|2021-12-01 21:42:40|103.48|100.88|103.59|100.99|103.59|100.99|103.48|100.88|0
1638394970000|2021-12-01 21:42:50|103.53|100.93|103.53|100.93|103.59|100.99|103.53|100.93|0
1638394980000|2021-12-01 21:43:00|103.48|100.88|103.45|100.85|103.48|100.88|103.45|100.85|0
1638394990000|2021-12-01 21:43:10|103.48|100.88|103.53|100.93|103.53|100.93|103.48|100.88|0
1638395010000|2021-12-01 21:43:30|103.59|100.99|103.58|100.98|103.59|100.99|103.53|100.93|0
1638395020000|2021-12-01 21:43:40|103.53|100.93|103.58|100.98|103.58|100.98|103.53|100.93|0
1638395030000|2021-12-01 21:43:50|103.61|101.01|103.69|101.09|103.69|101.09|103.61|101.01|0
1638395040000|2021-12-01 21:44:00|103.8|101.2|103.86|101.26|103.86|101.26|103.8|101.2|0
1638395050000|2021-12-01 21:44:10|103.8|101.2|103.86|101.26|103.91|101.31|103.8|101.2|0
1638395060000|2021-12-01 21:44:20|103.97|101.37|104.02|101.42|104.02|101.42|103.97|101.37|0
1638395070000|2021-12-01 21:44:30|104.07|101.47|104.13|101.53|104.13|101.53|104.07|101.47|0
1638395080000|2021-12-01 21:44:40|104.05|101.45|103.99|101.39|104.05|101.45|103.97|101.37|0
1638395090000|2021-12-01 21:44:50|103.94|101.34|104.02|101.42|104.02|101.42|103.94|101.34|0
1638395100000|2021-12-01 21:45:00|103.83|101.23|104.02|101.42|104.02|101.42|103.83|101.23|0
1638395110000|2021-12-01 21:45:10|103.96|101.36|103.96|101.36|103.96|101.36|103.96|101.36|0
1638395120000|2021-12-01 21:45:20|103.94|101.34|103.99|101.39|103.99|101.39|103.94|101.34|0
1638395130000|2021-12-01 21:45:30|104.07|101.47|104.07|101.47|104.07|101.47|104.05|101.45|0
1638395140000|2021-12-01 21:45:40|104.02|101.42|104.02|101.42|104.02|101.42|104.02|101.42|0
1638395150000|2021-12-01 21:45:50|103.99|101.39|104.02|101.42|104.02|101.42|103.99|101.39|0
1638395160000|2021-12-01 21:46:00|104.07|101.47|104.07|101.47|104.07|101.47|104.02|101.42|0
1638395170000|2021-12-01 21:46:10|104.02|101.42|104.02|101.42|104.02|101.42|104.02|101.42|0
1638395180000|2021-12-01 21:46:20|103.86|101.26|103.96|101.36|103.96|101.36|103.8|101.2|0
1638395190000|2021-12-01 21:46:30|103.8|101.2|103.75|101.15|103.8|101.2|103.75|101.15|0
1638395200000|2021-12-01 21:46:40|103.8|101.2|103.69|101.09|103.8|101.2|103.69|101.09|0
1638395210000|2021-12-01 21:46:50|103.8|101.2|103.69|101.09|103.8|101.2|103.69|101.09|0
1638395220000|2021-12-01 21:47:00|103.58|100.98|103.58|100.98|103.64|101.04|103.58|100.98|0
1638395230000|2021-12-01 21:47:10|103.53|100.93|103.47|100.87|103.53|100.93|103.47|100.87|0
1638395240000|2021-12-01 21:47:20|103.31|100.71|103.31|100.71|103.42|100.82|103.31|100.71|0
1638395250000|2021-12-01 21:47:30|103.36|100.76|103.36|100.76|103.36|100.76|103.36|100.76|0
1638395260000|2021-12-01 21:47:40|103.31|100.71|103.2|100.6|103.31|100.71|103.2|100.6|0
1638395270000|2021-12-01 21:47:50|103.26|100.66|103.2|100.6|103.26|100.66|103.2|100.6|0
1638395290000|2021-12-01 21:48:10|103.15|100.55|103.04|100.44|103.15|100.55|103.04|100.44|0
1638395300000|2021-12-01 21:48:20|102.99|100.39|102.99|100.39|102.99|100.39|102.99|100.39|0
1638395310000|2021-12-01 21:48:30|102.93|100.33|102.98|100.38|102.98|100.38|102.93|100.33|0
1638395320000|2021-12-01 21:48:40|102.96|100.36|102.96|100.36|102.98|100.38|102.96|100.36|0
1638395330000|2021-12-01 21:48:50|103.12|100.52|103.12|100.52|103.15|100.55|103.12|100.52|0
1638395340000|2021-12-01 21:49:00|103.15|100.55|103.23|100.63|103.23|100.63|103.15|100.55|0
1638395350000|2021-12-01 21:49:10|103.26|100.66|103.09|100.49|103.26|100.66|103.09|100.49|0
1638395360000|2021-12-01 21:49:20|103.04|100.44|102.82|100.22|103.04|100.44|102.82|100.22|0
1638395370000|2021-12-01 21:49:30|102.77|100.17|102.8|100.2|102.82|100.22|102.77|100.17|0
1638395380000|2021-12-01 21:49:40|102.82|100.22|102.82|100.22|102.82|100.22|102.8|100.2|0
1638395390000|2021-12-01 21:49:50|102.9|100.3|102.88|100.28|102.9|100.3|102.88|100.28|0
1638395400000|2021-12-01 21:50:00|102.82|100.22|102.77|100.17|102.85|100.25|102.71|100.11|0
1638395410000|2021-12-01 21:50:10|102.8|100.2|102.8|100.2|102.8|100.2|102.8|100.2|0
1638395420000|2021-12-01 21:50:20|102.77|100.17|102.69|100.09|102.77|100.17|102.69|100.09|0
1638395430000|2021-12-01 21:50:30|102.71|100.11|102.69|100.09|102.71|100.11|102.69|100.09|0
1638395440000|2021-12-01 21:50:40|102.66|100.06|102.69|100.09|102.69|100.09|102.66|100.06|0
1638395450000|2021-12-01 21:50:50|102.71|100.11|102.93|100.33|102.93|100.33|102.71|100.11|0
1638395460000|2021-12-01 21:51:00|102.88|100.28|102.98|100.38|102.98|100.38|102.88|100.28|0
1638395470000|2021-12-01 21:51:10|102.87|100.27|102.82|100.22|102.87|100.27|102.82|100.22|0
1638395480000|2021-12-01 21:51:20|102.93|100.33|103.04|100.44|103.04|100.44|102.93|100.33|0
1638395490000|2021-12-01 21:51:30|102.98|100.38|102.98|100.38|102.98|100.38|102.98|100.38|0
1638395500000|2021-12-01 21:51:40|103.04|100.44|102.98|100.38|103.04|100.44|102.96|100.36|0
1638395510000|2021-12-01 21:51:50|102.96|100.36|102.93|100.33|102.98|100.38|102.93|100.33|0
1638395520000|2021-12-01 21:52:00|102.87|100.27|102.87|100.27|102.87|100.27|102.87|100.27|0
1638395530000|2021-12-01 21:52:10|102.77|100.17|102.69|100.09|102.77|100.17|102.69|100.09|0
1638395540000|2021-12-01 21:52:20|102.66|100.06|102.66|100.06|102.66|100.06|102.6|100|0
1638395550000|2021-12-01 21:52:30|102.71|100.11|102.82|100.22|102.82|100.22|102.71|100.11|0
1638395560000|2021-12-01 21:52:40|102.71|100.11|102.71|100.11|102.71|100.11|102.71|100.11|0
1638395570000|2021-12-01 21:52:50|102.74|100.14|102.69|100.09|102.74|100.14|102.69|100.09|0
1638395580000|2021-12-01 21:53:00|102.66|100.06|102.66|100.06|102.66|100.06|102.6|100|0
1638395590000|2021-12-01 21:53:10|102.71|100.11|102.71|100.11|102.71|100.11|102.69|100.09|0
1638395600000|2021-12-01 21:53:20|102.77|100.17|102.77|100.17|102.77|100.17|102.77|100.17|0
1638395610000|2021-12-01 21:53:30|102.82|100.22|102.85|100.25|102.85|100.25|102.82|100.22|0
1638395620000|2021-12-01 21:53:40|102.98|100.38|102.96|100.36|103.04|100.44|102.96|100.36|0
1638395630000|2021-12-01 21:53:50|102.98|100.38|102.98|100.38|103.04|100.44|102.98|100.38|0
1638395640000|2021-12-01 21:54:00|103.04|100.44|103.04|100.44|103.04|100.44|103.04|100.44|0
1638395650000|2021-12-01 21:54:10|103.03|100.43|103.03|100.43|103.03|100.43|103.03|100.43|0
1638395660000|2021-12-01 21:54:20|102.87|100.27|102.87|100.27|102.87|100.27|102.87|100.27|0
1638395670000|2021-12-01 21:54:30|102.85|100.25|102.71|100.11|102.85|100.25|102.71|100.11|0
1638395680000|2021-12-01 21:54:40|102.68|100.08|102.44|99.84|102.68|100.08|102.44|99.84|0
1638395690000|2021-12-01 21:54:50|102.49|99.89|102.52|99.92|102.52|99.92|102.44|99.84|0
1638395700000|2021-12-01 21:55:00|102.55|99.95|102.41|99.81|102.55|99.95|102.41|99.81|0
1638395710000|2021-12-01 21:55:10|102.28|99.68|102.23|99.63|102.28|99.68|102.23|99.63|0
1638395720000|2021-12-01 21:55:20|102.17|99.57|102.25|99.65|102.28|99.68|102.17|99.57|0
1638395730000|2021-12-01 21:55:30|102.23|99.63|102.22|99.62|102.23|99.63|102.17|99.57|0
1638395740000|2021-12-01 21:55:40|102.28|99.68|102.31|99.71|102.33|99.73|102.28|99.68|0
1638395750000|2021-12-01 21:55:50|102.28|99.68|102.28|99.68|102.28|99.68|102.28|99.68|0
1638395760000|2021-12-01 21:56:00|102.25|99.65|102.22|99.62|102.25|99.65|102.09|99.49|0
1638395770000|2021-12-01 21:56:10|102.17|99.57|102.12|99.52|102.17|99.57|102.06|99.46|0
1638395780000|2021-12-01 21:56:20|102.14|99.54|102.28|99.68|102.28|99.68|102.14|99.54|0
1638395790000|2021-12-01 21:56:30|102.22|99.62|102.22|99.62|102.22|99.62|102.22|99.62|0
1638395800000|2021-12-01 21:56:40|102.17|99.57|102.28|99.68|102.28|99.68|102.17|99.57|0
1638395810000|2021-12-01 21:56:50|102.25|99.65|102.28|99.68|102.28|99.68|102.25|99.65|0
1638395820000|2021-12-01 21:57:00|102.36|99.76|102.44|99.84|102.44|99.84|102.36|99.76|0
1638395830000|2021-12-01 21:57:10|102.49|99.89|102.44|99.84|102.52|99.92|102.44|99.84|0
1638395850000|2021-12-01 21:57:30|102.49|99.89|102.57|99.97|102.57|99.97|102.49|99.89|0
1638395860000|2021-12-01 21:57:40|102.55|99.95|102.49|99.89|102.57|99.97|102.49|99.89|0
1638395870000|2021-12-01 21:57:50|102.55|99.95|102.55|99.95|102.55|99.95|102.52|99.92|0
1638395880000|2021-12-01 21:58:00|102.49|99.89|102.55|99.95|102.55|99.95|102.49|99.89|0
1638395890000|2021-12-01 21:58:10|102.44|99.84|102.49|99.89|102.52|99.92|102.44|99.84|0
1638395900000|2021-12-01 21:58:20|102.55|99.95|102.55|99.95|102.55|99.95|102.55|99.95|0
1638395910000|2021-12-01 21:58:30|102.57|99.97|102.65|100.05|102.65|100.05|102.55|99.95|0
1638395920000|2021-12-01 21:58:40|102.82|100.22|102.92|100.32|102.92|100.32|102.82|100.22|0
1638395930000|2021-12-01 21:58:50|102.98|100.38|102.98|100.38|102.98|100.38|102.98|100.38|0
1638395950000|2021-12-01 21:59:10|102.92|100.32|102.87|100.27|102.92|100.32|102.87|100.27|0
1638395960000|2021-12-01 21:59:20|102.82|100.22|102.84|100.24|102.84|100.24|102.81|100.21|0
1638395970000|2021-12-01 21:59:30|102.87|100.27|102.92|100.32|102.92|100.32|102.87|100.27|0
1638395980000|2021-12-01 21:59:40|102.87|100.27|102.87|100.27|102.87|100.27|102.87|100.27|0
1638395990000|2021-12-01 21:59:50|102.9|100.3|102.82|100.22|102.9|100.3|102.82|100.22|0
1638396000000|2021-12-01 22:00:00|102.84|100.24|102.84|100.24|102.84|100.24|102.83|100.23|0
1638396010000|2021-12-01 22:00:10|102.83|100.23|102.83|100.23|102.83|100.23|102.83|100.23|0
1638396050000|2021-12-01 22:00:50|102.82|100.22|102.8|100.2|102.82|100.22|102.8|100.2|0
1638396060000|2021-12-01 22:01:00|102.79|100.19|102.81|100.21|102.81|100.21|102.79|100.19|0
1638396070000|2021-12-01 22:01:10|102.8|100.2|102.8|100.2|102.8|100.2|102.8|100.2|0
1638396080000|2021-12-01 22:01:20|102.77|100.17|102.8|100.2|102.8|100.2|102.77|100.17|0
1638396090000|2021-12-01 22:01:30|102.76|100.16|102.76|100.16|102.76|100.16|102.76|100.16|0
1638396100000|2021-12-01 22:01:40|102.75|100.15|102.75|100.15|102.75|100.15|102.75|100.15|0
1638396120000|2021-12-01 22:02:00|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1638396140000|2021-12-01 22:02:20|102.72|100.12|102.72|100.12|102.72|100.12|102.72|100.12|0
1638396150000|2021-12-01 22:02:30|102.69|100.09|102.69|100.09|102.69|100.09|102.69|100.09|0
1638396160000|2021-12-01 22:02:40|102.68|100.08|102.68|100.08|102.68|100.08|102.68|100.08|0
1638396170000|2021-12-01 22:02:50|102.67|100.07|102.67|100.07|102.67|100.07|102.67|100.07|0
1638396190000|2021-12-01 22:03:10|102.65|100.05|102.65|100.05|102.65|100.05|102.65|100.05|0
1638396200000|2021-12-01 22:03:20|102.67|100.07|102.67|100.07|102.67|100.07|102.67|100.07|0
1638396240000|2021-12-01 22:04:00|102.73|100.13|102.74|100.14|102.74|100.14|102.73|100.13|0
1638396250000|2021-12-01 22:04:10|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1638396260000|2021-12-01 22:04:20|102.71|100.11|102.71|100.11|102.71|100.11|102.71|100.11|0
1638396290000|2021-12-01 22:04:50|102.7|100.1|102.7|100.1|102.7|100.1|102.7|100.1|0
1638396300000|2021-12-01 22:05:00|102.72|100.12|102.72|100.12|102.72|100.12|102.72|100.12|0
1638396310000|2021-12-01 22:05:10|102.69|100.09|102.69|100.09|102.69|100.09|102.69|100.09|0
1638396330000|2021-12-01 22:05:30|102.65|100.05|102.65|100.05|102.65|100.05|102.65|100.05|0
1638396340000|2021-12-01 22:05:40|102.7|100.1|102.65|100.05|102.7|100.1|102.65|100.05|0
1638396350000|2021-12-01 22:05:50|102.68|100.08|102.62|100.02|102.68|100.08|102.62|100.02|0
1638396360000|2021-12-01 22:06:00|102.7|100.1|102.7|100.1|102.7|100.1|102.7|100.1|0
1638396380000|2021-12-01 22:06:20|102.65|100.05|102.65|100.05|102.65|100.05|102.65|100.05|0
1638396400000|2021-12-01 22:06:40|102.7|100.1|102.7|100.1|102.7|100.1|102.7|100.1|0
1638396440000|2021-12-01 22:07:20|102.68|100.08|102.68|100.08|102.68|100.08|102.68|100.08|0
1638396450000|2021-12-01 22:07:30|102.61|100.01|102.61|100.01|102.61|100.01|102.61|100.01|0
1638396460000|2021-12-01 22:07:40|102.6|100|102.6|100|102.6|100|102.6|100|0
1638396480000|2021-12-01 22:08:00|102.59|99.99|102.59|99.99|102.59|99.99|102.59|99.99|0
1638396490000|2021-12-01 22:08:10|102.58|99.98|102.67|100.07|102.67|100.07|102.58|99.98|0
1638396510000|2021-12-01 22:08:30|102.62|100.02|102.62|100.02|102.62|100.02|102.62|100.02|0
1638396520000|2021-12-01 22:08:40|102.63|100.03|102.63|100.03|102.63|100.03|102.63|100.03|0
1638396550000|2021-12-01 22:09:10|102.68|100.08|102.68|100.08|102.68|100.08|102.68|100.08|0
1638396560000|2021-12-01 22:09:20|102.6|100|102.6|100|102.6|100|102.6|100|0
1638396570000|2021-12-01 22:09:30|102.68|100.08|102.68|100.08|102.68|100.08|102.68|100.08|0
1638396580000|2021-12-01 22:09:40|102.63|100.03|102.63|100.03|102.63|100.03|102.63|100.03|0
1638396590000|2021-12-01 22:09:50|102.59|99.99|102.63|100.03|102.63|100.03|102.59|99.99|0
1638396610000|2021-12-01 22:10:10|102.65|100.05|102.63|100.03|102.65|100.05|102.63|100.03|0
1638396640000|2021-12-01 22:10:40|102.59|99.99|102.59|99.99|102.59|99.99|102.59|99.99|0
1638396650000|2021-12-01 22:10:50|102.58|99.98|102.58|99.98|102.58|99.98|102.58|99.98|0
1638396660000|2021-12-01 22:11:00|102.62|100.02|102.62|100.02|102.62|100.02|102.62|100.02|0
1638396670000|2021-12-01 22:11:10|102.66|100.06|102.63|100.03|102.66|100.06|102.62|100.02|0
1638396680000|2021-12-01 22:11:20|102.71|100.11|102.7|100.1|102.71|100.11|102.68|100.08|0
1638396690000|2021-12-01 22:11:30|102.67|100.07|102.7|100.1|102.7|100.1|102.67|100.07|0
1638396700000|2021-12-01 22:11:40|102.71|100.11|102.73|100.13|102.73|100.13|102.71|100.11|0
1638396710000|2021-12-01 22:11:50|102.68|100.08|102.73|100.13|102.73|100.13|102.68|100.08|0
1638396720000|2021-12-01 22:12:00|102.69|100.09|102.73|100.13|102.73|100.13|102.69|100.09|0
1638396730000|2021-12-01 22:12:10|102.74|100.14|102.74|100.14|102.74|100.14|102.74|100.14|0
1638396770000|2021-12-01 22:12:50|102.72|100.12|102.72|100.12|102.72|100.12|102.72|100.12|0
1638396780000|2021-12-01 22:13:00|102.74|100.14|102.74|100.14|102.74|100.14|102.74|100.14|0
1638396790000|2021-12-01 22:13:10|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1638396800000|2021-12-01 22:13:20|102.74|100.14|102.73|100.13|102.74|100.14|102.73|100.13|0
1638396810000|2021-12-01 22:13:30|102.72|100.12|102.72|100.12|102.72|100.12|102.72|100.12|0
1638396820000|2021-12-01 22:13:40|102.76|100.16|102.75|100.15|102.76|100.16|102.75|100.15|0
1638396830000|2021-12-01 22:13:50|102.77|100.17|102.77|100.17|102.77|100.17|102.77|100.17|0
1638396860000|2021-12-01 22:14:20|102.82|100.22|102.82|100.22|102.82|100.22|102.82|100.22|0
1638396880000|2021-12-01 22:14:40|102.8|100.2|102.8|100.2|102.8|100.2|102.8|100.2|0
1638396890000|2021-12-01 22:14:50|102.82|100.22|102.82|100.22|102.82|100.22|102.82|100.22|0
1638396910000|2021-12-01 22:15:10|102.86|100.26|102.86|100.26|102.86|100.26|102.86|100.26|0
1638396960000|2021-12-01 22:16:00|102.87|100.27|102.87|100.27|102.87|100.27|102.87|100.27|0
1638396970000|2021-12-01 22:16:10|102.86|100.26|102.86|100.26|102.86|100.26|102.86|100.26|0
1638397000000|2021-12-01 22:16:40|102.87|100.27|102.87|100.27|102.87|100.27|102.87|100.27|0
1638397010000|2021-12-01 22:16:50|102.86|100.26|102.86|100.26|102.86|100.26|102.86|100.26|0
1638397020000|2021-12-01 22:17:00|102.89|100.29|102.89|100.29|102.89|100.29|102.89|100.29|0
1638397030000|2021-12-01 22:17:10|102.85|100.25|102.85|100.25|102.85|100.25|102.85|100.25|0
1638397040000|2021-12-01 22:17:20|102.89|100.29|102.89|100.29|102.89|100.29|102.89|100.29|0
1638397050000|2021-12-01 22:17:30|102.88|100.28|102.93|100.33|102.93|100.33|102.88|100.28|0
1638397070000|2021-12-01 22:17:50|102.87|100.27|102.86|100.26|102.87|100.27|102.86|100.26|0
1638397080000|2021-12-01 22:18:00|102.89|100.29|102.89|100.29|102.9|100.3|102.89|100.29|0
1638397100000|2021-12-01 22:18:20|102.9|100.3|102.9|100.3|102.9|100.3|102.9|100.3|0
1638397120000|2021-12-01 22:18:40|102.89|100.29|102.88|100.28|102.9|100.3|102.88|100.28|0
1638397130000|2021-12-01 22:18:50|102.85|100.25|102.85|100.25|102.85|100.25|102.85|100.25|0
1638397140000|2021-12-01 22:19:00|102.87|100.27|102.87|100.27|102.87|100.27|102.87|100.27|0
1638397170000|2021-12-01 22:19:30|102.83|100.23|102.83|100.23|102.83|100.23|102.83|100.23|0
1638397180000|2021-12-01 22:19:40|102.78|100.18|102.79|100.19|102.79|100.19|102.78|100.18|0
1638397190000|2021-12-01 22:19:50|102.78|100.18|102.78|100.18|102.78|100.18|102.78|100.18|0
1638397200000|2021-12-01 22:20:00|102.79|100.19|102.79|100.19|102.79|100.19|102.79|100.19|0
1638397260000|2021-12-01 22:21:00|102.78|100.18|102.79|100.19|102.79|100.19|102.78|100.18|0
1638397270000|2021-12-01 22:21:10|102.83|100.23|102.8|100.2|102.83|100.23|102.8|100.2|0
1638397280000|2021-12-01 22:21:20|102.77|100.17|102.77|100.17|102.8|100.2|102.77|100.17|0
1638397290000|2021-12-01 22:21:30|102.8|100.2|102.75|100.15|102.8|100.2|102.75|100.15|0
1638397300000|2021-12-01 22:21:40|102.8|100.2|102.8|100.2|102.8|100.2|102.8|100.2|0
1638397320000|2021-12-01 22:22:00|102.75|100.15|102.75|100.15|102.75|100.15|102.75|100.15|0
1638397360000|2021-12-01 22:22:40|102.74|100.14|102.74|100.14|102.74|100.14|102.74|100.14|0
1638397370000|2021-12-01 22:22:50|102.75|100.15|102.74|100.14|102.75|100.15|102.74|100.14|0
1638397390000|2021-12-01 22:23:10|102.73|100.13|102.73|100.13|102.73|100.13|102.73|100.13|0
1638397420000|2021-12-01 22:23:40|102.71|100.11|102.71|100.11|102.71|100.11|102.71|100.11|0
1638397460000|2021-12-01 22:24:20|102.7|100.1|102.69|100.09|102.7|100.1|102.69|100.09|0
1638397480000|2021-12-01 22:24:40|102.48|99.88|102.48|99.88|102.48|99.88|102.48|99.88|0
1638397560000|2021-12-01 22:26:00|102.47|99.87|102.47|99.87|102.47|99.87|102.47|99.87|0
1638397590000|2021-12-01 22:26:30|102.46|99.86|102.45|99.85|102.46|99.86|102.45|99.85|0
1638397600000|2021-12-01 22:26:40|102.43|99.83|102.46|99.86|102.46|99.86|102.43|99.83|0
1638397750000|2021-12-01 22:29:10|102.45|99.85|102.45|99.85|102.45|99.85|102.45|99.85|0
1638397760000|2021-12-01 22:29:20|102.43|99.83|102.43|99.83|102.43|99.83|102.43|99.83|0
1638397770000|2021-12-01 22:29:30|102.41|99.81|102.42|99.82|102.43|99.83|102.41|99.81|0
1638397800000|2021-12-01 22:30:00|102.41|99.81|102.41|99.81|102.41|99.81|102.41|99.81|0
1638397840000|2021-12-01 22:30:40|102.4|99.8|102.4|99.8|102.4|99.8|102.4|99.8|0
1638397850000|2021-12-01 22:30:50|102.41|99.81|102.41|99.81|102.41|99.81|102.41|99.81|0
1638397860000|2021-12-01 22:31:00|102.4|99.8|102.4|99.8|102.4|99.8|102.4|99.8|0
1638397890000|2021-12-01 22:31:30|102.39|99.79|102.38|99.78|102.39|99.79|102.38|99.78|0
1638397930000|2021-12-01 22:32:10|102.37|99.77|102.37|99.77|102.37|99.77|102.37|99.77|0
1638397950000|2021-12-01 22:32:30|102.38|99.78|102.38|99.78|102.38|99.78|102.38|99.78|0
1638397970000|2021-12-01 22:32:50|102.37|99.77|102.37|99.77|102.37|99.77|102.37|99.77|0
1638397980000|2021-12-01 22:33:00|102.38|99.78|102.41|99.81|102.41|99.81|102.38|99.78|0
1638397990000|2021-12-01 22:33:10|102.3|99.7|102.26|99.66|102.3|99.7|102.26|99.66|0
1638398000000|2021-12-01 22:33:20|102.24|99.64|102.29|99.69|102.29|99.69|102.24|99.64|0
1638398010000|2021-12-01 22:33:30|102.23|99.63|102.23|99.63|102.23|99.63|102.23|99.63|0
1638398040000|2021-12-01 22:34:00|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1638398070000|2021-12-01 22:34:30|102.24|99.64|102.24|99.64|102.24|99.64|102.24|99.64|0
1638398080000|2021-12-01 22:34:40|102.23|99.63|102.23|99.63|102.23|99.63|102.23|99.63|0
1638398090000|2021-12-01 22:34:50|102.22|99.62|102.21|99.61|102.22|99.62|102.21|99.61|0
1638398100000|2021-12-01 22:35:00|102.22|99.62|102.23|99.63|102.23|99.63|102.22|99.62|0
1638398110000|2021-12-01 22:35:10|102.22|99.62|102.2|99.6|102.24|99.64|102.2|99.6|0
1638398120000|2021-12-01 22:35:20|102.24|99.64|102.24|99.64|102.24|99.64|102.24|99.64|0
1638398130000|2021-12-01 22:35:30|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1638398170000|2021-12-01 22:36:10|102.26|99.66|102.26|99.66|102.26|99.66|102.26|99.66|0
1638398210000|2021-12-01 22:36:50|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1638398220000|2021-12-01 22:37:00|102.26|99.66|102.26|99.66|102.26|99.66|102.26|99.66|0
1638398260000|2021-12-01 22:37:40|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1638398280000|2021-12-01 22:38:00|102.26|99.66|102.26|99.66|102.26|99.66|102.26|99.66|0
1638398300000|2021-12-01 22:38:20|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1638398310000|2021-12-01 22:38:30|102.28|99.68|102.28|99.68|102.28|99.68|102.28|99.68|0
1638398320000|2021-12-01 22:38:40|102.25|99.65|102.25|99.65|102.25|99.65|102.25|99.65|0
1638398330000|2021-12-01 22:38:50|102.26|99.66|102.26|99.66|102.26|99.66|102.26|99.66|0
1638398340000|2021-12-01 22:39:00|102.27|99.67|102.25|99.65|102.27|99.67|102.25|99.65|0
1638398350000|2021-12-01 22:39:10|102.27|99.67|102.28|99.68|102.28|99.68|102.27|99.67|0
1638398440000|2021-12-01 22:40:40|102.26|99.66|102.26|99.66|102.26|99.66|102.26|99.66|0
1638398470000|2021-12-01 22:41:10|102.25|99.65|102.24|99.64|102.25|99.65|102.24|99.64|0
1638398480000|2021-12-01 22:41:20|102.22|99.62|102.22|99.62|102.22|99.62|102.22|99.62|0
1638398530000|2021-12-01 22:42:10|102.2|99.6|102.2|99.6|102.2|99.6|102.2|99.6|0
1638398590000|2021-12-01 22:43:10|102.19|99.59|102.19|99.59|102.19|99.59|102.19|99.59|0
1638398640000|2021-12-01 22:44:00|102.11|99.51|102.11|99.51|102.11|99.51|102.11|99.51|0
1638398650000|2021-12-01 22:44:10|102.17|99.57|102.17|99.57|102.17|99.57|102.17|99.57|0
1638398680000|2021-12-01 22:44:40|102.18|99.58|102.16|99.56|102.18|99.58|102.16|99.56|0
1638398700000|2021-12-01 22:45:00|102.15|99.55|102.15|99.55|102.16|99.56|102.15|99.55|0
1638398730000|2021-12-01 22:45:30|102.19|99.59|102.19|99.59|102.19|99.59|102.19|99.59|0
1638398750000|2021-12-01 22:45:50|102.15|99.55|102.15|99.55|102.15|99.55|102.15|99.55|0
1638398790000|2021-12-01 22:46:30|102.16|99.56|102.15|99.55|102.16|99.56|102.15|99.55|0
1638398820000|2021-12-01 22:47:00|102.19|99.59|102.19|99.59|102.19|99.59|102.19|99.59|0
1638398840000|2021-12-01 22:47:20|102.15|99.55|102.15|99.55|102.15|99.55|102.15|99.55|0
1638398850000|2021-12-01 22:47:30|102.14|99.54|102.14|99.54|102.14|99.54|102.14|99.54|0
1638398870000|2021-12-01 22:47:50|102.15|99.55|102.14|99.54|102.15|99.55|102.14|99.54|0
1638398950000|2021-12-01 22:49:10|102.13|99.53|102.13|99.53|102.14|99.54|102.13|99.53|0
1638398960000|2021-12-01 22:49:20|102.14|99.54|102.14|99.54|102.14|99.54|102.14|99.54|0
1638398970000|2021-12-01 22:49:30|102.13|99.53|102.13|99.53|102.13|99.53|102.13|99.53|0
1638399030000|2021-12-01 22:50:30|102.12|99.52|102.12|99.52|102.12|99.52|102.12|99.52|0
1638399040000|2021-12-01 22:50:40|102.1|99.5|102.05|99.45|102.1|99.5|102.05|99.45|0
1638399060000|2021-12-01 22:51:00|102.07|99.47|102.07|99.47|102.07|99.47|102.07|99.47|0
1638399070000|2021-12-01 22:51:10|102.1|99.5|102.1|99.5|102.1|99.5|102.1|99.5|0
1638399080000|2021-12-01 22:51:20|102.09|99.49|102.09|99.49|102.09|99.49|102.09|99.49|0
1638399130000|2021-12-01 22:52:10|102.1|99.5|102.1|99.5|102.1|99.5|102.1|99.5|0
1638399140000|2021-12-01 22:52:20|102.09|99.49|102.09|99.49|102.09|99.49|102.09|99.49|0
1638399170000|2021-12-01 22:52:50|102.06|99.46|102.06|99.46|102.06|99.46|102.06|99.46|0
1638399180000|2021-12-01 22:53:00|102.07|99.47|102.06|99.46|102.07|99.47|102.06|99.46|0
1638399190000|2021-12-01 22:53:10|102.05|99.45|102.09|99.49|102.09|99.49|102.05|99.45|0
1638399240000|2021-12-01 22:54:00|102.08|99.48|102.05|99.45|102.08|99.48|102.05|99.45|0
1638399260000|2021-12-01 22:54:20|102|99.4|102|99.4|102|99.4|102|99.4|0
1638399270000|2021-12-01 22:54:30|101.99|99.39|102.01|99.41|102.01|99.41|101.98|99.38|0
1638399280000|2021-12-01 22:54:40|101.98|99.38|101.98|99.38|101.98|99.38|101.98|99.38|0
1638399290000|2021-12-01 22:54:50|102.01|99.41|102.01|99.41|102.01|99.41|102.01|99.41|0
1638399300000|2021-12-01 22:55:00|101.98|99.38|101.98|99.38|101.98|99.38|101.98|99.38|0
1638399310000|2021-12-01 22:55:10|101.96|99.36|101.96|99.36|101.96|99.36|101.96|99.36|0
1638399320000|2021-12-01 22:55:20|101.98|99.38|101.98|99.38|101.98|99.38|101.98|99.38|0
1638399340000|2021-12-01 22:55:40|102.05|99.45|102.05|99.45|102.05|99.45|102.05|99.45|0
1638399360000|2021-12-01 22:56:00|102.01|99.41|102.01|99.41|102.01|99.41|102.01|99.41|0
1638399370000|2021-12-01 22:56:10|102.05|99.45|102.05|99.45|102.05|99.45|102.05|99.45|0
1638399400000|2021-12-01 22:56:40|102.03|99.43|102.03|99.43|102.03|99.43|102.03|99.43|0
1638399430000|2021-12-01 22:57:10|102.02|99.42|102.01|99.41|102.02|99.42|102.01|99.41|0
1638399450000|2021-12-01 22:57:30|101.99|99.39|101.99|99.39|101.99|99.39|101.99|99.39|0
1638399590000|2021-12-01 22:59:50|102.01|99.41|102.01|99.41|102.01|99.41|102.01|99.41|0
1638399600000|2021-12-01 23:00:00|101.99|99.39|101.14|98.54|101.99|99.39|101.14|98.54|0
1638399610000|2021-12-01 23:00:10|101.03|98.43|100.52|97.92|101.03|98.43|100.52|97.92|0
1638399620000|2021-12-01 23:00:20|100.45|97.85|100.47|97.87|100.5|97.9|100.42|97.82|0
1638399630000|2021-12-01 23:00:30|100.55|97.95|100.74|98.14|100.82|98.22|100.55|97.95|0
1638399640000|2021-12-01 23:00:40|100.79|98.19|100.84|98.24|100.84|98.24|100.79|98.19|0
1638399650000|2021-12-01 23:00:50|100.9|98.3|100.9|98.3|100.9|98.3|100.87|98.27|0
1638399660000|2021-12-01 23:01:00|100.87|98.27|101.27|98.67|101.27|98.67|100.87|98.27|0
1638399670000|2021-12-01 23:01:10|101.48|98.88|101.43|98.83|101.53|98.93|101.43|98.83|0
1638399680000|2021-12-01 23:01:20|101.46|98.86|101.35|98.75|101.46|98.86|101.35|98.75|0
1638399690000|2021-12-01 23:01:30|101.19|98.59|101.16|98.56|101.19|98.59|101.05|98.45|0
1638399700000|2021-12-01 23:01:40|101.21|98.61|101.08|98.48|101.21|98.61|101.08|98.48|0
1638399710000|2021-12-01 23:01:50|101.08|98.48|101.11|98.51|101.13|98.53|101.08|98.48|0
1638399720000|2021-12-01 23:02:00|101.05|98.45|101.13|98.53|101.19|98.59|101.05|98.45|0
1638399730000|2021-12-01 23:02:10|101.08|98.48|101.11|98.51|101.11|98.51|101.03|98.43|0
1638399750000|2021-12-01 23:02:30|101.13|98.53|101.64|99.04|101.64|99.04|101.13|98.53|0
1638399760000|2021-12-01 23:02:40|101.53|98.93|101.37|98.77|101.53|98.93|101.37|98.77|0
1638399770000|2021-12-01 23:02:50|101.32|98.72|101.35|98.75|101.43|98.83|101.32|98.72|0
1638399780000|2021-12-01 23:03:00|101.29|98.69|101.51|98.91|101.51|98.91|101.29|98.69|0
1638399790000|2021-12-01 23:03:10|101.45|98.85|101.48|98.88|101.56|98.96|101.45|98.85|0
1638399800000|2021-12-01 23:03:20|101.51|98.91|101.59|98.99|101.61|99.01|101.51|98.91|0
1638399810000|2021-12-01 23:03:30|101.45|98.85|101.4|98.8|101.45|98.85|101.4|98.8|0
1638399820000|2021-12-01 23:03:40|101.35|98.75|101.19|98.59|101.35|98.75|101.19|98.59|0
1638399830000|2021-12-01 23:03:50|101.13|98.53|101.13|98.53|101.13|98.53|101.05|98.45|0
1638399840000|2021-12-01 23:04:00|101.16|98.56|101.13|98.53|101.16|98.56|101.13|98.53|0
1638399850000|2021-12-01 23:04:10|101.21|98.61|101.11|98.51|101.21|98.61|101.11|98.51|0
1638399860000|2021-12-01 23:04:20|101.08|98.48|101.19|98.59|101.19|98.59|101.08|98.48|0
1638399870000|2021-12-01 23:04:30|101.16|98.56|101.13|98.53|101.16|98.56|101.13|98.53|0
1638399880000|2021-12-01 23:04:40|101.08|98.48|101.03|98.43|101.08|98.48|101.03|98.43|0
1638399890000|2021-12-01 23:04:50|100.97|98.37|100.97|98.37|100.97|98.37|100.97|98.37|0
1638399900000|2021-12-01 23:05:00|101.05|98.45|100.92|98.32|101.05|98.45|100.92|98.32|0
1638399910000|2021-12-01 23:05:10|100.89|98.29|100.81|98.21|100.89|98.29|100.81|98.21|0
1638399930000|2021-12-01 23:05:30|100.84|98.24|100.89|98.29|100.89|98.29|100.84|98.24|0
1638399940000|2021-12-01 23:05:40|100.87|98.27|100.92|98.32|100.92|98.32|100.81|98.21|0
1638399950000|2021-12-01 23:05:50|100.89|98.29|101|98.4|101|98.4|100.89|98.29|0
1638399960000|2021-12-01 23:06:00|100.89|98.29|100.94|98.34|100.94|98.34|100.89|98.29|0
1638399970000|2021-12-01 23:06:10|100.92|98.32|100.92|98.32|100.92|98.32|100.92|98.32|0
1638399980000|2021-12-01 23:06:20|100.94|98.34|100.97|98.37|100.97|98.37|100.92|98.32|0
1638400010000|2021-12-01 23:06:50|101.05|98.45|101.05|98.45|101.05|98.45|101.05|98.45|0
1638400030000|2021-12-01 23:07:10|101|98.4|101|98.4|101|98.4|101|98.4|0
1638400040000|2021-12-01 23:07:20|100.97|98.37|100.97|98.37|100.97|98.37|100.97|98.37|0
1638400050000|2021-12-01 23:07:30|101.05|98.45|101.05|98.45|101.05|98.45|101.05|98.45|0
1638400060000|2021-12-01 23:07:40|101.1|98.5|101.1|98.5|101.1|98.5|101.1|98.5|0
1638400070000|2021-12-01 23:07:50|101.16|98.56|101.24|98.64|101.24|98.64|101.16|98.56|0
1638400080000|2021-12-01 23:08:00|101.21|98.61|101.1|98.5|101.21|98.61|101.1|98.5|0
1638400090000|2021-12-01 23:08:10|101.05|98.45|101.05|98.45|101.05|98.45|101.05|98.45|0
1638400100000|2021-12-01 23:08:20|101|98.4|100.94|98.34|101|98.4|100.94|98.34|0
1638400110000|2021-12-01 23:08:30|100.92|98.32|100.76|98.16|100.92|98.32|100.76|98.16|0
1638400120000|2021-12-01 23:08:40|100.73|98.13|100.7|98.1|100.76|98.16|100.7|98.1|0
1638400130000|2021-12-01 23:08:50|100.65|98.05|100.65|98.05|100.65|98.05|100.65|98.05|0
1638400140000|2021-12-01 23:09:00|100.62|98.02|100.39|97.79|100.62|98.02|100.39|97.79|0
1638400150000|2021-12-01 23:09:10|100.36|97.76|100.31|97.71|100.36|97.76|100.31|97.71|0
1638400160000|2021-12-01 23:09:20|100.28|97.68|100.25|97.65|100.28|97.68|100.25|97.65|0
1638400170000|2021-12-01 23:09:30|100.28|97.68|100.41|97.81|100.41|97.81|100.28|97.68|0
1638400180000|2021-12-01 23:09:40|100.31|97.71|100.28|97.68|100.31|97.71|100.28|97.68|0
1638400190000|2021-12-01 23:09:50|100.31|97.71|100.31|97.71|100.31|97.71|100.28|97.68|0
1638400200000|2021-12-01 23:10:00|100.28|97.68|99.99|97.39|100.28|97.68|99.99|97.39|0
1638400210000|2021-12-01 23:10:10|100.02|97.42|99.99|97.39|100.02|97.42|99.99|97.39|0
1638400220000|2021-12-01 23:10:20|100.02|97.42|99.99|97.39|100.02|97.42|99.99|97.39|0
1638400230000|2021-12-01 23:10:30|100.02|97.42|99.99|97.39|100.02|97.42|99.94|97.34|0
1638400240000|2021-12-01 23:10:40|99.93|97.33|99.96|97.36|99.96|97.36|99.93|97.33|0
1638400250000|2021-12-01 23:10:50|99.93|97.33|99.93|97.33|99.93|97.33|99.93|97.33|0
1638400260000|2021-12-01 23:11:00|99.88|97.28|99.88|97.28|99.88|97.28|99.88|97.28|0
1638400270000|2021-12-01 23:11:10|99.93|97.33|99.96|97.36|99.96|97.36|99.91|97.31|0
1638400280000|2021-12-01 23:11:20|99.99|97.39|100.01|97.41|100.01|97.41|99.99|97.39|0
1638400290000|2021-12-01 23:11:30|99.93|97.33|99.93|97.33|99.99|97.39|99.93|97.33|0
1638400300000|2021-12-01 23:11:40|99.88|97.28|99.86|97.26|99.88|97.28|99.83|97.23|0
1638400310000|2021-12-01 23:11:50|99.83|97.23|99.8|97.2|99.83|97.23|99.8|97.2|0
1638400320000|2021-12-01 23:12:00|99.83|97.23|99.83|97.23|99.83|97.23|99.83|97.23|0
1638400330000|2021-12-01 23:12:10|99.99|97.39|99.96|97.36|99.99|97.39|99.96|97.36|0
1638400340000|2021-12-01 23:12:20|99.99|97.39|99.93|97.33|99.99|97.39|99.91|97.31|0
1638400350000|2021-12-01 23:12:30|99.88|97.28|99.96|97.36|99.99|97.39|99.88|97.28|0
1638400360000|2021-12-01 23:12:40|99.99|97.39|100.04|97.44|100.04|97.44|99.99|97.39|0
1638400370000|2021-12-01 23:12:50|100.07|97.47|100.04|97.44|100.09|97.49|100.04|97.44|0
1638400380000|2021-12-01 23:13:00|99.99|97.39|99.78|97.18|99.99|97.39|99.78|97.18|0
1638400390000|2021-12-01 23:13:10|99.77|97.17|99.77|97.17|99.77|97.17|99.77|97.17|0
1638400400000|2021-12-01 23:13:20|99.86|97.26|99.91|97.31|99.91|97.31|99.86|97.26|0
1638400420000|2021-12-01 23:13:40|99.85|97.25|99.91|97.31|99.91|97.31|99.85|97.25|0
1638400430000|2021-12-01 23:13:50|99.88|97.28|99.91|97.31|99.91|97.31|99.88|97.28|0
1638400440000|2021-12-01 23:14:00|99.96|97.36|99.96|97.36|99.96|97.36|99.96|97.36|0
1638400450000|2021-12-01 23:14:10|99.99|97.39|100.07|97.47|100.07|97.47|99.99|97.39|0
1638400460000|2021-12-01 23:14:20|100.09|97.49|100.51|97.91|100.51|97.91|100.09|97.49|0
1638400470000|2021-12-01 23:14:30|100.57|97.97|100.51|97.91|100.57|97.97|100.51|97.91|0
1638400480000|2021-12-01 23:14:40|100.49|97.89|100.44|97.84|100.49|97.89|100.44|97.84|0
1638400490000|2021-12-01 23:14:50|100.35|97.75|100.3|97.7|100.35|97.75|100.3|97.7|0
1638400500000|2021-12-01 23:15:00|100.49|97.89|100.43|97.83|100.51|97.91|100.41|97.81|0
1638400510000|2021-12-01 23:15:10|100.46|97.86|100.49|97.89|100.54|97.94|100.46|97.86|0
1638400520000|2021-12-01 23:15:20|100.57|97.97|100.57|97.97|100.57|97.97|100.57|97.97|0
1638400530000|2021-12-01 23:15:30|100.83|98.23|101.04|98.44|101.04|98.44|100.83|98.23|0
1638400540000|2021-12-01 23:15:40|100.97|98.37|100.91|98.31|100.99|98.39|100.91|98.31|0
1638400550000|2021-12-01 23:15:50|100.86|98.26|100.86|98.26|100.86|98.26|100.86|98.26|0
1638400560000|2021-12-01 23:16:00|100.91|98.31|100.91|98.31|100.91|98.31|100.88|98.28|0
1638400570000|2021-12-01 23:16:10|100.94|98.34|100.99|98.39|100.99|98.39|100.94|98.34|0
1638400580000|2021-12-01 23:16:20|101.07|98.47|101.28|98.68|101.28|98.68|101.07|98.47|0
1638400590000|2021-12-01 23:16:30|101.18|98.58|100.94|98.34|101.18|98.58|100.94|98.34|0
1638400600000|2021-12-01 23:16:40|101.07|98.47|101.04|98.44|101.07|98.47|101.04|98.44|0
1638400610000|2021-12-01 23:16:50|101.07|98.47|101.15|98.55|101.15|98.55|101.07|98.47|0
1638400620000|2021-12-01 23:17:00|101.1|98.5|101.2|98.6|101.2|98.6|101.07|98.47|0
1638400630000|2021-12-01 23:17:10|101.26|98.66|101.1|98.5|101.26|98.66|101.1|98.5|0
1638400640000|2021-12-01 23:17:20|101.04|98.44|100.99|98.39|101.04|98.44|100.99|98.39|0
1638400650000|2021-12-01 23:17:30|101.04|98.44|101.02|98.42|101.04|98.44|100.99|98.39|0
1638400660000|2021-12-01 23:17:40|100.86|98.26|100.83|98.23|100.86|98.26|100.83|98.23|0
1638400670000|2021-12-01 23:17:50|100.91|98.31|100.91|98.31|100.91|98.31|100.91|98.31|0
1638400680000|2021-12-01 23:18:00|100.88|98.28|100.94|98.34|100.94|98.34|100.88|98.28|0
1638400690000|2021-12-01 23:18:10|100.88|98.28|100.8|98.2|100.88|98.28|100.8|98.2|0
1638400700000|2021-12-01 23:18:20|100.83|98.23|100.83|98.23|100.83|98.23|100.83|98.23|0
1638400710000|2021-12-01 23:18:30|100.88|98.28|100.88|98.28|100.88|98.28|100.83|98.23|0
1638400720000|2021-12-01 23:18:40|100.86|98.26|100.8|98.2|100.88|98.28|100.8|98.2|0
1638400730000|2021-12-01 23:18:50|100.83|98.23|100.91|98.31|100.91|98.31|100.83|98.23|0
1638400740000|2021-12-01 23:19:00|100.88|98.28|100.88|98.28|100.88|98.28|100.88|98.28|0
1638400750000|2021-12-01 23:19:10|100.94|98.34|100.99|98.39|100.99|98.39|100.94|98.34|0
1638400760000|2021-12-01 23:19:20|101.04|98.44|101.04|98.44|101.04|98.44|101.04|98.44|0
1638400770000|2021-12-01 23:19:30|101.12|98.52|101.28|98.68|101.28|98.68|101.12|98.52|0
1638400780000|2021-12-01 23:19:40|101.41|98.81|101.5|98.9|101.5|98.9|101.41|98.81|0
1638400790000|2021-12-01 23:19:50|101.52|98.92|101.5|98.9|101.57|98.97|101.5|98.9|0
1638400800000|2021-12-01 23:20:00|101.28|98.68|101.28|98.68|101.28|98.68|101.28|98.68|0
1638400810000|2021-12-01 23:20:10|101.31|98.71|101.25|98.65|101.31|98.71|101.25|98.65|0
1638400820000|2021-12-01 23:20:20|101.17|98.57|101.04|98.44|101.17|98.57|101.04|98.44|0
1638400830000|2021-12-01 23:20:30|101.02|98.42|101.07|98.47|101.07|98.47|100.99|98.39|0
1638400840000|2021-12-01 23:20:40|101.09|98.49|101.12|98.52|101.12|98.52|101.09|98.49|0
1638400850000|2021-12-01 23:20:50|101.15|98.55|101.15|98.55|101.15|98.55|101.15|98.55|0
1638400860000|2021-12-01 23:21:00|101.09|98.49|101.04|98.44|101.09|98.49|101.04|98.44|0
1638400870000|2021-12-01 23:21:10|101.07|98.47|101.07|98.47|101.07|98.47|101.07|98.47|0
1638400880000|2021-12-01 23:21:20|101.09|98.49|101.17|98.57|101.17|98.57|101.09|98.49|0
1638400890000|2021-12-01 23:21:30|101.23|98.63|101.41|98.81|101.41|98.81|101.23|98.63|0
1638400900000|2021-12-01 23:21:40|101.47|98.87|101.6|99|101.6|99|101.47|98.87|0
1638400910000|2021-12-01 23:21:50|101.63|99.03|101.89|99.29|101.95|99.35|101.63|99.03|0
1638400920000|2021-12-01 23:22:00|101.92|99.32|101.92|99.32|101.92|99.32|101.89|99.29|0
1638400930000|2021-12-01 23:22:10|101.84|99.24|101.81|99.21|101.92|99.32|101.81|99.21|0
1638400940000|2021-12-01 23:22:20|101.87|99.27|101.87|99.27|101.87|99.27|101.79|99.19|0
1638400950000|2021-12-01 23:22:30|101.84|99.24|101.87|99.27|101.87|99.27|101.81|99.21|0
1638400960000|2021-12-01 23:22:40|101.89|99.29|101.87|99.27|101.89|99.29|101.87|99.27|0
1638400970000|2021-12-01 23:22:50|101.89|99.29|102.24|99.64|102.24|99.64|101.89|99.29|0
1638400980000|2021-12-01 23:23:00|102.27|99.67|102.62|100.02|102.62|100.02|102.27|99.67|0
1638400990000|2021-12-01 23:23:10|102.67|100.07|102.35|99.75|102.67|100.07|102.35|99.75|0
1638401000000|2021-12-01 23:23:20|102.51|99.91|102.48|99.88|102.59|99.99|102.48|99.88|0
1638401010000|2021-12-01 23:23:30|102.51|99.91|102.67|100.07|102.67|100.07|102.51|99.91|0
1638401020000|2021-12-01 23:23:40|102.7|100.1|102.65|100.05|102.7|100.1|102.62|100.02|0
1638401030000|2021-12-01 23:23:50|102.59|99.99|102.48|99.88|102.59|99.99|102.46|99.86|0
1638401040000|2021-12-01 23:24:00|102.54|99.94|102.54|99.94|102.59|99.99|102.54|99.94|0
1638401050000|2021-12-01 23:24:10|102.57|99.97|102.54|99.94|102.57|99.97|102.54|99.94|0
1638401060000|2021-12-01 23:24:20|102.48|99.88|102.48|99.88|102.48|99.88|102.46|99.86|0
1638401070000|2021-12-01 23:24:30|102.46|99.86|102.48|99.88|102.48|99.88|102.46|99.86|0
1638401080000|2021-12-01 23:24:40|102.59|99.99|102.7|100.1|102.7|100.1|102.59|99.99|0
1638401090000|2021-12-01 23:24:50|102.75|100.15|102.65|100.05|102.75|100.15|102.65|100.05|0
1638401100000|2021-12-01 23:25:00|102.54|99.94|102.46|99.86|102.54|99.94|102.46|99.86|0
1638401110000|2021-12-01 23:25:10|102.48|99.88|102.46|99.86|102.48|99.88|102.46|99.86|0
1638401120000|2021-12-01 23:25:20|102.48|99.88|102.21|99.61|102.48|99.88|102.21|99.61|0
1638401130000|2021-12-01 23:25:30|101.95|99.35|102.05|99.45|102.11|99.51|101.95|99.35|0
1638401140000|2021-12-01 23:25:40|102.03|99.43|102.03|99.43|102.03|99.43|102.03|99.43|0
1638401150000|2021-12-01 23:25:50|102.05|99.45|102.08|99.48|102.08|99.48|102.05|99.45|0
1638401160000|2021-12-01 23:26:00|102.05|99.45|102.08|99.48|102.08|99.48|102.05|99.45|0
1638401170000|2021-12-01 23:26:10|102.03|99.43|102.05|99.45|102.05|99.45|101.84|99.24|0
1638401180000|2021-12-01 23:26:20|102|99.4|102|99.4|102|99.4|102|99.4|0
1638401190000|2021-12-01 23:26:30|102.03|99.43|102.05|99.45|102.05|99.45|102|99.4|0
1638401200000|2021-12-01 23:26:40|102|99.4|101.89|99.29|102|99.4|101.89|99.29|0
1638401210000|2021-12-01 23:26:50|101.94|99.34|102.08|99.48|102.13|99.53|101.94|99.34|0
1638401220000|2021-12-01 23:27:00|102.11|99.51|102.16|99.56|102.21|99.61|102.11|99.51|0
1638401230000|2021-12-01 23:27:10|102.11|99.51|102.13|99.53|102.13|99.53|102.11|99.51|0
1638401240000|2021-12-01 23:27:20|102.21|99.61|102.16|99.56|102.21|99.61|102.16|99.56|0
1638401250000|2021-12-01 23:27:30|102.11|99.51|102.05|99.45|102.11|99.51|102.05|99.45|0
1638401260000|2021-12-01 23:27:40|102|99.4|102|99.4|102.05|99.45|102|99.4|0
1638401270000|2021-12-01 23:27:50|101.94|99.34|101.89|99.29|101.94|99.34|101.89|99.29|0
1638401280000|2021-12-01 23:28:00|101.86|99.26|101.97|99.37|101.97|99.37|101.86|99.26|0
1638401290000|2021-12-01 23:28:10|102|99.4|102|99.4|102|99.4|102|99.4|0
1638401300000|2021-12-01 23:28:20|101.94|99.34|101.97|99.37|101.97|99.37|101.94|99.34|0
1638401310000|2021-12-01 23:28:30|101.94|99.34|101.94|99.34|101.94|99.34|101.94|99.34|0
1638401320000|2021-12-01 23:28:40|102|99.4|102.1|99.5|102.1|99.5|102|99.4|0
1638401330000|2021-12-01 23:28:50|102.16|99.56|102.16|99.56|102.21|99.61|102.16|99.56|0
1638401340000|2021-12-01 23:29:00|102.1|99.5|102.05|99.45|102.1|99.5|102.05|99.45|0
1638401350000|2021-12-01 23:29:10|102.08|99.48|102.05|99.45|102.1|99.5|102.05|99.45|0
1638401360000|2021-12-01 23:29:20|102.08|99.48|101.94|99.34|102.08|99.48|101.94|99.34|0
1638401370000|2021-12-01 23:29:30|101.84|99.24|101.78|99.18|101.84|99.24|101.78|99.18|0
1638401380000|2021-12-01 23:29:40|101.73|99.13|101.57|98.97|101.73|99.13|101.57|98.97|0
1638401390000|2021-12-01 23:29:50|101.6|99|101.67|99.07|101.67|99.07|101.6|99|0
1638401400000|2021-12-01 23:30:00|101.62|99.02|101.19|98.59|101.62|99.02|101.19|98.59|0
1638401410000|2021-12-01 23:30:10|101.09|98.49|101.09|98.49|101.14|98.54|101.09|98.49|0
1638401420000|2021-12-01 23:30:20|101.14|98.54|101.09|98.49|101.14|98.54|101.09|98.49|0
1638401430000|2021-12-01 23:30:30|100.98|98.38|100.93|98.33|101.03|98.43|100.93|98.33|0
1638401440000|2021-12-01 23:30:40|100.98|98.38|100.93|98.33|101.03|98.43|100.93|98.33|0
1638401450000|2021-12-01 23:30:50|101.03|98.43|101.03|98.43|101.03|98.43|100.98|98.38|0
1638401460000|2021-12-01 23:31:00|100.98|98.38|100.82|98.22|100.98|98.38|100.82|98.22|0
1638401470000|2021-12-01 23:31:10|100.77|98.17|100.82|98.22|100.82|98.22|100.77|98.17|0
1638401480000|2021-12-01 23:31:20|100.77|98.17|100.66|98.06|100.77|98.17|100.66|98.06|0
1638401490000|2021-12-01 23:31:30|100.69|98.09|100.79|98.19|100.79|98.19|100.69|98.09|0
1638401500000|2021-12-01 23:31:40|100.82|98.22|100.77|98.17|100.82|98.22|100.77|98.17|0
1638401510000|2021-12-01 23:31:50|100.87|98.27|100.93|98.33|100.93|98.33|100.87|98.27|0
1638401520000|2021-12-01 23:32:00|100.85|98.25|100.77|98.17|100.87|98.27|100.77|98.17|0
1638401530000|2021-12-01 23:32:10|100.71|98.11|100.82|98.22|100.82|98.22|100.71|98.11|0
1638401540000|2021-12-01 23:32:20|100.77|98.17|100.93|98.33|100.93|98.33|100.77|98.17|0
1638401550000|2021-12-01 23:32:30|100.87|98.27|100.82|98.22|100.87|98.27|100.82|98.22|0
1638401560000|2021-12-01 23:32:40|100.71|98.11|100.71|98.11|100.77|98.17|100.71|98.11|0
1638401570000|2021-12-01 23:32:50|100.66|98.06|100.74|98.14|100.74|98.14|100.66|98.06|0
1638401580000|2021-12-01 23:33:00|100.69|98.09|100.69|98.09|100.69|98.09|100.66|98.06|0
1638401590000|2021-12-01 23:33:10|100.66|98.06|100.69|98.09|100.69|98.09|100.66|98.06|0
1638401600000|2021-12-01 23:33:20|100.71|98.11|100.66|98.06|100.71|98.11|100.66|98.06|0
1638401610000|2021-12-01 23:33:30|100.69|98.09|100.66|98.06|100.69|98.09|100.66|98.06|0
1638401620000|2021-12-01 23:33:40|100.69|98.09|100.71|98.11|100.71|98.11|100.66|98.06|0
1638401630000|2021-12-01 23:33:50|100.69|98.09|100.66|98.06|100.69|98.09|100.66|98.06|0
1638401640000|2021-12-01 23:34:00|100.61|98.01|100.66|98.06|100.66|98.06|100.61|98.01|0
1638401650000|2021-12-01 23:34:10|100.69|98.09|100.66|98.06|100.71|98.11|100.66|98.06|0
1638401660000|2021-12-01 23:34:20|100.69|98.09|100.66|98.06|100.69|98.09|100.66|98.06|0
1638401670000|2021-12-01 23:34:30|100.61|98.01|100.61|98.01|100.61|98.01|100.55|97.95|0
1638401680000|2021-12-01 23:34:40|100.63|98.03|100.74|98.14|100.74|98.14|100.61|98.01|0
1638401690000|2021-12-01 23:34:50|100.79|98.19|100.23|97.63|100.79|98.19|100.23|97.63|0
1638401700000|2021-12-01 23:35:00|100.18|97.58|100.23|97.63|100.23|97.63|100.08|97.48|0
1638401710000|2021-12-01 23:35:10|100.34|97.74|100.23|97.63|100.42|97.82|100.23|97.63|0
1638401720000|2021-12-01 23:35:20|100.29|97.69|100.23|97.63|100.29|97.69|100.23|97.63|0
1638401730000|2021-12-01 23:35:30|100.29|97.69|100.13|97.53|100.29|97.69|100.13|97.53|0
1638401740000|2021-12-01 23:35:40|100.18|97.58|100.23|97.63|100.23|97.63|100.18|97.58|0
1638401750000|2021-12-01 23:35:50|100.18|97.58|100.29|97.69|100.29|97.69|100.18|97.58|0
1638401760000|2021-12-01 23:36:00|100.23|97.63|100.13|97.53|100.23|97.63|100.13|97.53|0
1638401770000|2021-12-01 23:36:10|100.21|97.61|100.29|97.69|100.31|97.71|100.21|97.61|0
1638401780000|2021-12-01 23:36:20|100.23|97.63|100.23|97.63|100.29|97.69|100.23|97.63|0
1638401790000|2021-12-01 23:36:30|100.34|97.74|100.29|97.69|100.34|97.74|100.29|97.69|0
1638401800000|2021-12-01 23:36:40|100.34|97.74|100.26|97.66|100.34|97.74|100.23|97.63|0
1638401810000|2021-12-01 23:36:50|100.29|97.69|100.13|97.53|100.29|97.69|100.13|97.53|0
1638401820000|2021-12-01 23:37:00|100.02|97.42|100.13|97.53|100.13|97.53|100.02|97.42|0
1638401830000|2021-12-01 23:37:10|100.07|97.47|100.02|97.42|100.07|97.47|100.02|97.42|0
1638401840000|2021-12-01 23:37:20|99.97|97.37|99.86|97.26|99.97|97.37|99.86|97.26|0
1638401850000|2021-12-01 23:37:30|99.92|97.32|99.86|97.26|99.92|97.32|99.86|97.26|0
1638401860000|2021-12-01 23:37:40|99.97|97.37|100.02|97.42|100.02|97.42|99.97|97.37|0
1638401870000|2021-12-01 23:37:50|100.05|97.45|100.05|97.45|100.05|97.45|100.02|97.42|0
1638401880000|2021-12-01 23:38:00|100.02|97.42|99.94|97.34|100.02|97.42|99.94|97.34|0
1638401890000|2021-12-01 23:38:10|100.02|97.42|100.02|97.42|100.02|97.42|100.02|97.42|0
1638401900000|2021-12-01 23:38:20|100.13|97.53|100.18|97.58|100.18|97.58|100.13|97.53|0
1638401910000|2021-12-01 23:38:30|100.31|97.71|100.34|97.74|100.37|97.77|100.31|97.71|0
1638401920000|2021-12-01 23:38:40|100.31|97.71|100.37|97.77|100.37|97.77|100.31|97.71|0
1638401930000|2021-12-01 23:38:50|100.36|97.76|100.34|97.74|100.36|97.76|100.28|97.68|0
1638401940000|2021-12-01 23:39:00|100.42|97.82|100.47|97.87|100.5|97.9|100.42|97.82|0
1638401950000|2021-12-01 23:39:10|100.44|97.84|100.5|97.9|100.5|97.9|100.44|97.84|0
1638401960000|2021-12-01 23:39:20|100.39|97.79|100.34|97.74|100.44|97.84|100.34|97.74|0
1638401970000|2021-12-01 23:39:30|100.44|97.84|100.28|97.68|100.44|97.84|100.28|97.68|0
1638401980000|2021-12-01 23:39:40|100.15|97.55|100.18|97.58|100.18|97.58|100.15|97.55|0
1638401990000|2021-12-01 23:39:50|100.15|97.55|100.18|97.58|100.18|97.58|100.15|97.55|0
1638402000000|2021-12-01 23:40:00|100.15|97.55|100.07|97.47|100.18|97.58|100.07|97.47|0
1638402010000|2021-12-01 23:40:10|100.02|97.42|99.97|97.37|100.02|97.42|99.97|97.37|0
1638402020000|2021-12-01 23:40:20|99.91|97.31|99.91|97.31|99.91|97.31|99.89|97.29|0
1638402030000|2021-12-01 23:40:30|99.89|97.29|99.89|97.29|99.89|97.29|99.89|97.29|0
1638402040000|2021-12-01 23:40:40|99.91|97.31|99.99|97.39|99.99|97.39|99.89|97.29|0
1638402050000|2021-12-01 23:40:50|100.02|97.42|99.99|97.39|100.02|97.42|99.99|97.39|0
1638402060000|2021-12-01 23:41:00|100.02|97.42|100.12|97.52|100.12|97.52|100.02|97.42|0
1638402070000|2021-12-01 23:41:10|100.1|97.5|100.12|97.52|100.12|97.52|100.1|97.5|0
1638402080000|2021-12-01 23:41:20|100.15|97.55|100.15|97.55|100.15|97.55|100.15|97.55|0
1638402090000|2021-12-01 23:41:30|100.23|97.63|100.15|97.55|100.26|97.66|100.15|97.55|0
1638402100000|2021-12-01 23:41:40|100.07|97.47|100.1|97.5|100.1|97.5|100.05|97.45|0
1638402110000|2021-12-01 23:41:50|100.12|97.52|100.02|97.42|100.12|97.52|100.02|97.42|0
1638402120000|2021-12-01 23:42:00|99.91|97.31|100.02|97.42|100.02|97.42|99.91|97.31|0
1638402130000|2021-12-01 23:42:10|100.07|97.47|100.12|97.52|100.12|97.52|100.07|97.47|0
1638402140000|2021-12-01 23:42:20|100.18|97.58|100.15|97.55|100.18|97.58|100.15|97.55|0
1638402150000|2021-12-01 23:42:30|100.18|97.58|100.23|97.63|100.23|97.63|100.18|97.58|0
1638402160000|2021-12-01 23:42:40|100.28|97.68|100.23|97.63|100.28|97.68|100.23|97.63|0
1638402170000|2021-12-01 23:42:50|100.18|97.58|100.28|97.68|100.28|97.68|100.07|97.47|0
1638402180000|2021-12-01 23:43:00|100.26|97.66|100.33|97.73|100.33|97.73|100.26|97.66|0
1638402190000|2021-12-01 23:43:10|100.36|97.76|100.39|97.79|100.39|97.79|100.33|97.73|0
1638402200000|2021-12-01 23:43:20|100.49|97.89|100.33|97.73|100.49|97.89|100.33|97.73|0
1638402210000|2021-12-01 23:43:30|100.39|97.79|100.44|97.84|100.44|97.84|100.39|97.79|0
1638402220000|2021-12-01 23:43:40|100.33|97.73|100.41|97.81|100.41|97.81|100.33|97.73|0
1638402230000|2021-12-01 23:43:50|100.44|97.84|100.44|97.84|100.44|97.84|100.44|97.84|0
1638402240000|2021-12-01 23:44:00|100.41|97.81|100.23|97.63|100.41|97.81|100.23|97.63|0
1638402250000|2021-12-01 23:44:10|100.28|97.68|100.17|97.57|100.28|97.68|100.17|97.57|0
1638402260000|2021-12-01 23:44:20|100.23|97.63|100.2|97.6|100.23|97.63|100.2|97.6|0
1638402270000|2021-12-01 23:44:30|100.23|97.63|100.26|97.66|100.28|97.68|100.2|97.6|0
1638402280000|2021-12-01 23:44:40|100.25|97.65|100.23|97.63|100.25|97.65|100.2|97.6|0
1638402290000|2021-12-01 23:44:50|100.17|97.57|100.07|97.47|100.2|97.6|100.07|97.47|0
1638402300000|2021-12-01 23:45:00|99.99|97.39|99.8|97.2|99.99|97.39|99.8|97.2|0
1638402310000|2021-12-01 23:45:10|99.78|97.18|99.86|97.26|99.88|97.28|99.78|97.18|0
1638402320000|2021-12-01 23:45:20|99.83|97.23|99.83|97.23|99.83|97.23|99.83|97.23|0
1638402330000|2021-12-01 23:45:30|99.8|97.2|99.86|97.26|99.86|97.26|99.8|97.2|0
1638402340000|2021-12-01 23:45:40|99.96|97.36|99.8|97.2|99.96|97.36|99.8|97.2|0
1638402350000|2021-12-01 23:45:50|99.78|97.18|99.65|97.05|99.78|97.18|99.65|97.05|0
1638402360000|2021-12-01 23:46:00|99.54|96.94|99.49|96.89|99.54|96.94|99.49|96.89|0
1638402370000|2021-12-01 23:46:10|99.54|96.94|99.49|96.89|99.54|96.94|99.46|96.86|0
1638402380000|2021-12-01 23:46:20|99.52|96.92|99.49|96.89|99.52|96.92|99.49|96.89|0
1638402390000|2021-12-01 23:46:30|99.44|96.84|99.49|96.89|99.49|96.89|99.44|96.84|0
1638402400000|2021-12-01 23:46:40|99.46|96.86|99.44|96.84|99.49|96.89|99.44|96.84|0
1638402410000|2021-12-01 23:46:50|99.49|96.89|99.46|96.86|99.49|96.89|99.46|96.86|0
1638402420000|2021-12-01 23:47:00|99.49|96.89|99.38|96.78|99.49|96.89|99.38|96.78|0
1638402430000|2021-12-01 23:47:10|99.44|96.84|99.44|96.84|99.44|96.84|99.41|96.81|0
1638402440000|2021-12-01 23:47:20|99.49|96.89|99.49|96.89|99.52|96.92|99.49|96.89|0
1638402450000|2021-12-01 23:47:30|99.51|96.91|99.49|96.89|99.51|96.91|99.49|96.89|0
1638402460000|2021-12-01 23:47:40|99.54|96.94|99.49|96.89|99.54|96.94|99.49|96.89|0
1638402470000|2021-12-01 23:47:50|99.43|96.83|99.38|96.78|99.43|96.83|99.38|96.78|0
1638402480000|2021-12-01 23:48:00|99.22|96.62|99.22|96.62|99.22|96.62|99.22|96.62|0
1638402490000|2021-12-01 23:48:10|99.17|96.57|99.28|96.68|99.28|96.68|99.17|96.57|0
1638402500000|2021-12-01 23:48:20|99.25|96.65|99.28|96.68|99.28|96.68|99.22|96.62|0
1638402510000|2021-12-01 23:48:30|99.33|96.73|99.33|96.73|99.33|96.73|99.3|96.7|0
1638402520000|2021-12-01 23:48:40|99.28|96.68|99.25|96.65|99.28|96.68|99.25|96.65|0
1638402530000|2021-12-01 23:48:50|99.3|96.7|99.3|96.7|99.33|96.73|99.3|96.7|0
1638402540000|2021-12-01 23:49:00|99.36|96.76|99.3|96.7|99.36|96.76|99.3|96.7|0
1638402550000|2021-12-01 23:49:10|99.33|96.73|99.33|96.73|99.43|96.83|99.33|96.73|0
1638402560000|2021-12-01 23:49:20|99.3|96.7|99.3|96.7|99.3|96.7|99.3|96.7|0
1638402570000|2021-12-01 23:49:30|99.33|96.73|99.33|96.73|99.33|96.73|99.33|96.73|0
1638402580000|2021-12-01 23:49:40|99.3|96.7|99.38|96.78|99.38|96.78|99.3|96.7|0
1638402590000|2021-12-01 23:49:50|99.33|96.73|99.38|96.78|99.38|96.78|99.33|96.73|0
1638402600000|2021-12-01 23:50:00|99.33|96.73|99.28|96.68|99.33|96.73|99.22|96.62|0
1638402610000|2021-12-01 23:50:10|99.22|96.62|99.12|96.52|99.22|96.62|99.12|96.52|0
1638402620000|2021-12-01 23:50:20|99.15|96.55|99.17|96.57|99.17|96.57|99.15|96.55|0
1638402630000|2021-12-01 23:50:30|99.22|96.62|99.22|96.62|99.22|96.62|99.17|96.57|0
1638402640000|2021-12-01 23:50:40|99.17|96.57|99.12|96.52|99.17|96.57|99.12|96.52|0
1638402650000|2021-12-01 23:50:50|99.07|96.47|99.17|96.57|99.17|96.57|99.07|96.47|0
1638402660000|2021-12-01 23:51:00|99.09|96.49|99.09|96.49|99.09|96.49|99.07|96.47|0
1638402670000|2021-12-01 23:51:10|99.07|96.47|99.01|96.41|99.07|96.47|99.01|96.41|0
1638402680000|2021-12-01 23:51:20|99.07|96.47|99.01|96.41|99.07|96.47|99.01|96.41|0
1638402690000|2021-12-01 23:51:30|98.96|96.36|98.96|96.36|98.96|96.36|98.96|96.36|0
1638402700000|2021-12-01 23:51:40|99.01|96.41|98.96|96.36|99.01|96.41|98.96|96.36|0
1638402720000|2021-12-01 23:52:00|98.86|96.26|98.86|96.26|98.86|96.26|98.8|96.2|0
1638402730000|2021-12-01 23:52:10|98.8|96.2|98.8|96.2|98.8|96.2|98.78|96.18|0
1638402740000|2021-12-01 23:52:20|98.88|96.28|98.96|96.36|98.96|96.36|98.86|96.26|0
1638402750000|2021-12-01 23:52:30|99.01|96.41|99.01|96.41|99.01|96.41|99.01|96.41|0
1638402760000|2021-12-01 23:52:40|98.99|96.39|98.88|96.28|98.99|96.39|98.88|96.28|0
1638402770000|2021-12-01 23:52:50|98.8|96.2|98.85|96.25|98.85|96.25|98.8|96.2|0
1638402780000|2021-12-01 23:53:00|98.83|96.23|98.8|96.2|98.83|96.23|98.8|96.2|0
1638402790000|2021-12-01 23:53:10|98.78|96.18|98.7|96.1|98.78|96.18|98.7|96.1|0
1638402800000|2021-12-01 23:53:20|98.8|96.2|98.75|96.15|98.8|96.2|98.75|96.15|0
1638402810000|2021-12-01 23:53:30|98.8|96.2|98.85|96.25|98.85|96.25|98.8|96.2|0
1638402820000|2021-12-01 23:53:40|98.8|96.2|98.83|96.23|98.83|96.23|98.8|96.2|0
1638402830000|2021-12-01 23:53:50|98.91|96.31|98.88|96.28|98.91|96.31|98.88|96.28|0
1638402840000|2021-12-01 23:54:00|98.91|96.31|98.85|96.25|98.91|96.31|98.85|96.25|0
1638402850000|2021-12-01 23:54:10|98.8|96.2|98.8|96.2|98.8|96.2|98.8|96.2|0
1638402870000|2021-12-01 23:54:30|98.85|96.25|98.85|96.25|98.85|96.25|98.85|96.25|0
1638402880000|2021-12-01 23:54:40|98.83|96.23|98.8|96.2|98.85|96.25|98.8|96.2|0
1638402890000|2021-12-01 23:54:50|98.85|96.25|98.85|96.25|98.85|96.25|98.85|96.25|0
1638402930000|2021-12-01 23:55:30|98.75|96.15|98.75|96.15|98.75|96.15|98.75|96.15|0
1638402940000|2021-12-01 23:55:40|98.8|96.2|98.8|96.2|98.8|96.2|98.8|96.2|0
1638402960000|2021-12-01 23:56:00|98.85|96.25|98.9|96.3|98.9|96.3|98.85|96.25|0
1638402970000|2021-12-01 23:56:10|98.85|96.25|98.85|96.25|98.85|96.25|98.85|96.25|0
1638402980000|2021-12-01 23:56:20|98.88|96.28|98.83|96.23|98.88|96.28|98.83|96.23|0
1638402990000|2021-12-01 23:56:30|98.85|96.25|98.85|96.25|98.85|96.25|98.83|96.23|0
1638403000000|2021-12-01 23:56:40|98.8|96.2|98.7|96.1|98.8|96.2|98.7|96.1|0
1638403010000|2021-12-01 23:56:50|98.59|95.99|98.59|95.99|98.59|95.99|98.59|95.99|0
1638403030000|2021-12-01 23:57:10|98.64|96.04|98.59|95.99|98.64|96.04|98.59|95.99|0
1638403060000|2021-12-01 23:57:40|98.54|95.94|98.54|95.94|98.54|95.94|98.54|95.94|0
1638403080000|2021-12-01 23:58:00|98.49|95.89|98.49|95.89|98.49|95.89|98.49|95.89|0
1638403090000|2021-12-01 23:58:10|98.54|95.94|98.59|95.99|98.59|95.99|98.54|95.94|0
1638403100000|2021-12-01 23:58:20|98.54|95.94|98.54|95.94|98.59|95.99|98.54|95.94|0
1638403110000|2021-12-01 23:58:30|98.59|95.99|98.62|96.02|98.62|96.02|98.59|95.99|0
1638403120000|2021-12-01 23:58:40|98.64|96.04|98.67|96.07|98.67|96.07|98.64|96.04|0
1638403130000|2021-12-01 23:58:50|98.69|96.09|98.75|96.15|98.75|96.15|98.67|96.07|0
1638403140000|2021-12-01 23:59:00|98.8|96.2|98.83|96.23|98.9|96.3|98.8|96.2|0
1638403150000|2021-12-01 23:59:10|98.85|96.25|98.85|96.25|98.85|96.25|98.85|96.25|0
1638403160000|2021-12-01 23:59:20|98.75|96.15|98.75|96.15|98.75|96.15|98.75|96.15|0
1638403170000|2021-12-01 23:59:30|98.77|96.17|98.85|96.25|98.85|96.25|98.77|96.17|0
1638403180000|2021-12-01 23:59:40|98.83|96.23|98.8|96.2|98.83|96.23|98.8|96.2|0
1638403190000|2021-12-01 23:59:50|98.85|96.25|98.75|96.15|98.85|96.25|98.75|96.15|0
1638403200000|2021-12-02 00:00:00|98.72|96.12|98.48|95.88|98.72|96.12|98.48|95.88|0
1638403210000|2021-12-02 00:00:10|98.54|95.94|98.36|95.76|98.56|95.96|98.36|95.76|0
1638403220000|2021-12-02 00:00:20|98.38|95.78|98.38|95.78|98.43|95.83|98.38|95.78|0
1638403230000|2021-12-02 00:00:30|98.43|95.83|98.43|95.83|98.48|95.88|98.43|95.83|0
1638403240000|2021-12-02 00:00:40|98.38|95.78|98.38|95.78|98.38|95.78|98.33|95.73|0
1638403250000|2021-12-02 00:00:50|98.36|95.76|98.35|95.75|98.36|95.76|98.35|95.75|0
1638403260000|2021-12-02 00:01:00|98.33|95.73|98.33|95.73|98.33|95.73|98.33|95.73|0
1638403270000|2021-12-02 00:01:10|98.3|95.7|98.35|95.75|98.35|95.75|98.3|95.7|0
1638403280000|2021-12-02 00:01:20|98.38|95.78|98.38|95.78|98.38|95.78|98.33|95.73|0
1638403290000|2021-12-02 00:01:30|98.43|95.83|98.43|95.83|98.43|95.83|98.43|95.83|0
1638403300000|2021-12-02 00:01:40|98.41|95.81|98.38|95.78|98.41|95.81|98.38|95.78|0
1638403310000|2021-12-02 00:01:50|98.43|95.83|98.46|95.86|98.46|95.86|98.43|95.83|0
1638403320000|2021-12-02 00:02:00|98.43|95.83|98.54|95.94|98.54|95.94|98.43|95.83|0
1638403330000|2021-12-02 00:02:10|98.48|95.88|98.64|96.04|98.64|96.04|98.48|95.88|0
1638403340000|2021-12-02 00:02:20|98.69|96.09|98.69|96.09|98.69|96.09|98.64|96.04|0
1638403350000|2021-12-02 00:02:30|98.64|96.04|98.67|96.07|98.67|96.07|98.64|96.04|0
1638403360000|2021-12-02 00:02:40|98.69|96.09|98.69|96.09|98.69|96.09|98.69|96.09|0
1638403370000|2021-12-02 00:02:50|98.74|96.14|98.85|96.25|98.85|96.25|98.74|96.14|0
1638403380000|2021-12-02 00:03:00|98.9|96.3|98.9|96.3|98.9|96.3|98.9|96.3|0
1638403390000|2021-12-02 00:03:10|98.87|96.27|98.9|96.3|98.9|96.3|98.87|96.27|0
1638403400000|2021-12-02 00:03:20|98.98|96.38|98.95|96.35|99|96.4|98.95|96.35|0
1638403410000|2021-12-02 00:03:30|98.9|96.3|98.85|96.25|98.9|96.3|98.85|96.25|0
1638403420000|2021-12-02 00:03:40|98.9|96.3|98.77|96.17|98.9|96.3|98.77|96.17|0
1638403430000|2021-12-02 00:03:50|98.74|96.14|98.67|96.07|98.74|96.14|98.67|96.07|0
1638403440000|2021-12-02 00:04:00|98.69|96.09|98.79|96.19|98.79|96.19|98.69|96.09|0
1638403450000|2021-12-02 00:04:10|98.74|96.14|98.74|96.14|98.74|96.14|98.69|96.09|0
1638403460000|2021-12-02 00:04:20|98.72|96.12|98.59|95.99|98.72|96.12|98.59|95.99|0
1638403470000|2021-12-02 00:04:30|98.56|95.96|98.64|96.04|98.64|96.04|98.48|95.88|0
1638403480000|2021-12-02 00:04:40|98.74|96.14|98.64|96.04|98.74|96.14|98.59|95.99|0
1638403490000|2021-12-02 00:04:50|98.61|96.01|98.56|95.96|98.61|96.01|98.56|95.96|0
1638403500000|2021-12-02 00:05:00|98.59|95.99|98.66|96.06|98.66|96.06|98.59|95.99|0
1638403510000|2021-12-02 00:05:10|98.74|96.14|98.64|96.04|98.74|96.14|98.64|96.04|0
1638403520000|2021-12-02 00:05:20|98.59|95.99|98.64|96.04|98.64|96.04|98.53|95.93|0
1638403530000|2021-12-02 00:05:30|98.66|96.06|98.58|95.98|98.66|96.06|98.58|95.98|0
1638403540000|2021-12-02 00:05:40|98.64|96.04|98.64|96.04|98.64|96.04|98.64|96.04|0
1638403550000|2021-12-02 00:05:50|98.69|96.09|98.72|96.12|98.74|96.14|98.69|96.09|0
1638403560000|2021-12-02 00:06:00|98.69|96.09|98.69|96.09|98.72|96.12|98.69|96.09|0
1638403570000|2021-12-02 00:06:10|98.72|96.12|98.74|96.14|98.74|96.14|98.69|96.09|0
1638403580000|2021-12-02 00:06:20|98.72|96.12|98.69|96.09|98.74|96.14|98.69|96.09|0
1638403590000|2021-12-02 00:06:30|98.58|95.98|98.53|95.93|98.58|95.98|98.53|95.93|0
1638403600000|2021-12-02 00:06:40|98.56|95.96|98.58|95.98|98.58|95.98|98.56|95.96|0
1638403610000|2021-12-02 00:06:50|98.56|95.96|98.61|96.01|98.61|96.01|98.56|95.96|0
1638403620000|2021-12-02 00:07:00|98.58|95.98|98.58|95.98|98.58|95.98|98.58|95.98|0
1638403630000|2021-12-02 00:07:10|98.53|95.93|98.43|95.83|98.53|95.93|98.43|95.83|0
1638403640000|2021-12-02 00:07:20|98.38|95.78|98.32|95.72|98.38|95.78|98.32|95.72|0
1638403650000|2021-12-02 00:07:30|98.3|95.7|98.27|95.67|98.3|95.7|98.27|95.67|0
1638403660000|2021-12-02 00:07:40|98.3|95.7|98.32|95.72|98.32|95.72|98.3|95.7|0
1638403670000|2021-12-02 00:07:50|98.37|95.77|98.37|95.77|98.37|95.77|98.37|95.77|0
1638403680000|2021-12-02 00:08:00|98.35|95.75|98.32|95.72|98.35|95.75|98.32|95.72|0
1638403700000|2021-12-02 00:08:20|98.37|95.77|98.35|95.75|98.4|95.8|98.35|95.75|0
1638403710000|2021-12-02 00:08:30|98.37|95.77|98.45|95.85|98.45|95.85|98.37|95.77|0
1638403720000|2021-12-02 00:08:40|98.53|95.93|98.48|95.88|98.53|95.93|98.48|95.88|0
1638403730000|2021-12-02 00:08:50|98.56|95.96|98.61|96.01|98.61|96.01|98.56|95.96|0
1638403740000|2021-12-02 00:09:00|98.58|95.98|98.53|95.93|98.58|95.98|98.53|95.93|0
1638403750000|2021-12-02 00:09:10|98.56|95.96|98.63|96.03|98.63|96.03|98.56|95.96|0
1638403760000|2021-12-02 00:09:20|98.61|96.01|98.61|96.01|98.63|96.03|98.61|96.01|0
1638403770000|2021-12-02 00:09:30|98.58|95.98|98.63|96.03|98.63|96.03|98.58|95.98|0
1638403780000|2021-12-02 00:09:40|98.74|96.14|98.69|96.09|98.74|96.14|98.69|96.09|0
1638403790000|2021-12-02 00:09:50|98.71|96.11|98.71|96.11|98.71|96.11|98.71|96.11|0
1638403800000|2021-12-02 00:10:00|98.69|96.09|98.69|96.09|98.71|96.11|98.69|96.09|0
1638403810000|2021-12-02 00:10:10|98.71|96.11|98.79|96.19|98.79|96.19|98.69|96.09|0
1638403820000|2021-12-02 00:10:20|98.84|96.24|98.89|96.29|98.89|96.29|98.84|96.24|0
1638403830000|2021-12-02 00:10:30|98.95|96.35|98.79|96.19|98.95|96.35|98.79|96.19|0
1638403840000|2021-12-02 00:10:40|98.84|96.24|98.89|96.29|98.89|96.29|98.84|96.24|0
1638403850000|2021-12-02 00:10:50|98.92|96.32|98.95|96.35|98.95|96.35|98.92|96.32|0
1638403860000|2021-12-02 00:11:00|98.92|96.32|98.87|96.27|98.95|96.35|98.87|96.27|0
1638403870000|2021-12-02 00:11:10|98.84|96.24|98.87|96.27|98.87|96.27|98.84|96.24|0
1638403880000|2021-12-02 00:11:20|98.89|96.29|98.89|96.29|98.89|96.29|98.89|96.29|0
1638403890000|2021-12-02 00:11:30|98.95|96.35|99|96.4|99|96.4|98.95|96.35|0
1638403900000|2021-12-02 00:11:40|98.97|96.37|99.1|96.5|99.1|96.5|98.97|96.37|0
1638403910000|2021-12-02 00:11:50|99.13|96.53|99.18|96.58|99.18|96.58|99.13|96.53|0
1638403920000|2021-12-02 00:12:00|99.21|96.61|99.21|96.61|99.26|96.66|99.21|96.61|0
1638403930000|2021-12-02 00:12:10|99.26|96.66|99.42|96.82|99.42|96.82|99.26|96.66|0
1638403940000|2021-12-02 00:12:20|99.47|96.87|99.52|96.92|99.52|96.92|99.47|96.87|0
1638403950000|2021-12-02 00:12:30|99.47|96.87|99.52|96.92|99.52|96.92|99.47|96.87|0
1638403960000|2021-12-02 00:12:40|99.47|96.87|99.42|96.82|99.47|96.87|99.42|96.82|0
1638403970000|2021-12-02 00:12:50|99.44|96.84|99.47|96.87|99.47|96.87|99.44|96.84|0
1638403980000|2021-12-02 00:13:00|99.52|96.92|99.63|97.03|99.63|97.03|99.52|96.92|0
1638403990000|2021-12-02 00:13:10|99.57|96.97|99.52|96.92|99.57|96.97|99.47|96.87|0
1638404000000|2021-12-02 00:13:20|99.47|96.87|99.31|96.71|99.47|96.87|99.31|96.71|0
1638404010000|2021-12-02 00:13:30|99.26|96.66|99.21|96.61|99.26|96.66|99.1|96.5|0
1638404020000|2021-12-02 00:13:40|99.26|96.66|99.31|96.71|99.31|96.71|99.26|96.66|0
1638404030000|2021-12-02 00:13:50|99.29|96.69|99.31|96.71|99.31|96.71|99.29|96.69|0
1638404040000|2021-12-02 00:14:00|99.29|96.69|99.15|96.55|99.31|96.71|99.15|96.55|0
1638404050000|2021-12-02 00:14:10|99.1|96.5|99.15|96.55|99.15|96.55|99.1|96.5|0
1638404060000|2021-12-02 00:14:20|99.1|96.5|99|96.4|99.1|96.5|99|96.4|0
1638404070000|2021-12-02 00:14:30|99.21|96.61|99.31|96.71|99.31|96.71|99.21|96.61|0
1638404080000|2021-12-02 00:14:40|99.36|96.76|99.31|96.71|99.36|96.76|99.31|96.71|0
1638404090000|2021-12-02 00:14:50|99.34|96.74|99.26|96.66|99.34|96.74|99.26|96.66|0
1638404100000|2021-12-02 00:15:00|99.31|96.71|99.31|96.71|99.31|96.71|99.08|96.48|0
1638404110000|2021-12-02 00:15:10|99.36|96.76|99.5|96.9|99.5|96.9|99.36|96.76|0
1638404120000|2021-12-02 00:15:20|99.63|97.03|99.52|96.92|99.63|97.03|99.52|96.92|0
1638404130000|2021-12-02 00:15:30|99.47|96.87|99.47|96.87|99.47|96.87|99.44|96.84|0
1638404140000|2021-12-02 00:15:40|99.44|96.84|99.47|96.87|99.47|96.87|99.44|96.84|0
1638404150000|2021-12-02 00:15:50|99.44|96.84|99.2|96.6|99.44|96.84|99.2|96.6|0
1638404160000|2021-12-02 00:16:00|99.26|96.66|99.2|96.6|99.26|96.66|99.2|96.6|0
1638404170000|2021-12-02 00:16:10|99.23|96.63|99.18|96.58|99.23|96.63|99.18|96.58|0
1638404180000|2021-12-02 00:16:20|99.2|96.6|99.15|96.55|99.2|96.6|99.15|96.55|0
1638404190000|2021-12-02 00:16:30|99.2|96.6|99.15|96.55|99.2|96.6|99.13|96.53|0
1638404200000|2021-12-02 00:16:40|99.1|96.5|99.07|96.47|99.1|96.5|99.07|96.47|0
1638404210000|2021-12-02 00:16:50|98.99|96.39|98.79|96.19|98.99|96.39|98.79|96.19|0
1638404220000|2021-12-02 00:17:00|98.84|96.24|98.73|96.13|98.84|96.24|98.73|96.13|0
1638404230000|2021-12-02 00:17:10|98.68|96.08|98.63|96.03|98.68|96.08|98.63|96.03|0
1638404240000|2021-12-02 00:17:20|98.68|96.08|98.63|96.03|98.68|96.08|98.63|96.03|0
1638404250000|2021-12-02 00:17:30|98.66|96.06|98.63|96.03|98.66|96.06|98.63|96.03|0
1638404260000|2021-12-02 00:17:40|98.58|95.98|98.63|96.03|98.63|96.03|98.58|95.98|0
1638404270000|2021-12-02 00:17:50|98.58|95.98|98.58|95.98|98.58|95.98|98.58|95.98|0
1638404280000|2021-12-02 00:18:00|98.52|95.92|98.58|95.98|98.58|95.98|98.52|95.92|0
1638404290000|2021-12-02 00:18:10|98.63|96.03|98.58|95.98|98.63|96.03|98.58|95.98|0
1638404300000|2021-12-02 00:18:20|98.55|95.95|98.58|95.98|98.63|96.03|98.55|95.95|0
1638404310000|2021-12-02 00:18:30|98.68|96.08|98.68|96.08|98.71|96.11|98.68|96.08|0
1638404320000|2021-12-02 00:18:40|98.71|96.11|98.68|96.08|98.71|96.11|98.68|96.08|0
1638404340000|2021-12-02 00:19:00|98.63|96.03|98.63|96.03|98.63|96.03|98.6|96|0
1638404350000|2021-12-02 00:19:10|98.65|96.05|98.68|96.08|98.68|96.08|98.65|96.05|0
1638404360000|2021-12-02 00:19:20|98.73|96.13|98.73|96.13|98.73|96.13|98.73|96.13|0
1638404370000|2021-12-02 00:19:30|98.76|96.16|98.81|96.21|98.81|96.21|98.76|96.16|0
1638404380000|2021-12-02 00:19:40|98.84|96.24|98.89|96.29|98.89|96.29|98.84|96.24|0
1638404390000|2021-12-02 00:19:50|98.94|96.34|98.84|96.24|98.94|96.34|98.84|96.24|0
1638404400000|2021-12-02 00:20:00|98.89|96.29|98.89|96.29|98.94|96.34|98.89|96.29|0
1638404410000|2021-12-02 00:20:10|98.86|96.26|98.84|96.24|98.86|96.26|98.84|96.24|0
1638404420000|2021-12-02 00:20:20|98.86|96.26|98.89|96.29|98.89|96.29|98.86|96.26|0
1638404440000|2021-12-02 00:20:40|98.84|96.24|98.81|96.21|98.84|96.24|98.81|96.21|0
1638404450000|2021-12-02 00:20:50|98.84|96.24|98.78|96.18|98.84|96.24|98.78|96.18|0
1638404460000|2021-12-02 00:21:00|98.83|96.23|98.78|96.18|98.83|96.23|98.78|96.18|0
1638404470000|2021-12-02 00:21:10|98.83|96.23|98.83|96.23|98.83|96.23|98.83|96.23|0
1638404480000|2021-12-02 00:21:20|98.78|96.18|98.78|96.18|98.78|96.18|98.73|96.13|0
1638404500000|2021-12-02 00:21:40|98.76|96.16|98.68|96.08|98.76|96.16|98.68|96.08|0
1638404510000|2021-12-02 00:21:50|98.65|96.05|98.63|96.03|98.65|96.05|98.63|96.03|0
1638404520000|2021-12-02 00:22:00|98.57|95.97|98.68|96.08|98.68|96.08|98.57|95.97|0
1638404530000|2021-12-02 00:22:10|98.7|96.1|98.68|96.08|98.7|96.1|98.68|96.08|0
1638404550000|2021-12-02 00:22:30|98.63|96.03|98.57|95.97|98.63|96.03|98.57|95.97|0
1638404560000|2021-12-02 00:22:40|98.55|95.95|98.52|95.92|98.57|95.97|98.52|95.92|0
1638404580000|2021-12-02 00:23:00|98.47|95.87|98.47|95.87|98.47|95.87|98.47|95.87|0
1638404590000|2021-12-02 00:23:10|98.57|95.97|98.52|95.92|98.57|95.97|98.52|95.92|0
1638404600000|2021-12-02 00:23:20|98.6|96|98.62|96.02|98.62|96.02|98.6|96|0
1638404610000|2021-12-02 00:23:30|98.57|95.97|98.6|96|98.6|96|98.57|95.97|0
1638404620000|2021-12-02 00:23:40|98.62|96.02|98.57|95.97|98.62|96.02|98.57|95.97|0
1638404630000|2021-12-02 00:23:50|98.52|95.92|98.52|95.92|98.52|95.92|98.52|95.92|0
1638404640000|2021-12-02 00:24:00|98.49|95.89|98.42|95.82|98.49|95.89|98.42|95.82|0
1638404650000|2021-12-02 00:24:10|98.36|95.76|98.34|95.74|98.36|95.76|98.34|95.74|0
1638404660000|2021-12-02 00:24:20|98.36|95.76|98.36|95.76|98.36|95.76|98.31|95.71|0
1638404670000|2021-12-02 00:24:30|98.31|95.71|98.31|95.71|98.31|95.71|98.31|95.71|0
1638404690000|2021-12-02 00:24:50|98.26|95.66|98.29|95.69|98.29|95.69|98.26|95.66|0
1638404700000|2021-12-02 00:25:00|98.26|95.66|97.84|95.24|98.26|95.66|97.84|95.24|0
1638404710000|2021-12-02 00:25:10|97.9|95.3|97.97|95.37|98|95.4|97.9|95.3|0
1638404720000|2021-12-02 00:25:20|97.9|95.3|98.03|95.43|98.03|95.43|97.9|95.3|0
1638404730000|2021-12-02 00:25:30|98.15|95.55|98.15|95.55|98.15|95.55|98.15|95.55|0
1638404740000|2021-12-02 00:25:40|98.31|95.71|98.31|95.71|98.31|95.71|98.31|95.71|0
1638404750000|2021-12-02 00:25:50|98.26|95.66|98.21|95.61|98.31|95.71|98.21|95.61|0
1638404760000|2021-12-02 00:26:00|98.15|95.55|98.21|95.61|98.21|95.61|98.15|95.55|0
1638404770000|2021-12-02 00:26:10|98.26|95.66|98.26|95.66|98.26|95.66|98.23|95.63|0
1638404780000|2021-12-02 00:26:20|98.21|95.61|98.18|95.58|98.21|95.61|98.18|95.58|0
1638404790000|2021-12-02 00:26:30|98.15|95.55|98.15|95.55|98.15|95.55|98.15|95.55|0
1638404800000|2021-12-02 00:26:40|98.1|95.5|98.1|95.5|98.1|95.5|98.1|95.5|0
1638404820000|2021-12-02 00:27:00|98.05|95.45|98.05|95.45|98.05|95.45|98.05|95.45|0
1638404850000|2021-12-02 00:27:30|98|95.4|98|95.4|98|95.4|98|95.4|0
1638404860000|2021-12-02 00:27:40|97.97|95.37|97.89|95.29|97.97|95.37|97.89|95.29|0
1638404880000|2021-12-02 00:28:00|97.95|95.35|97.95|95.35|97.95|95.35|97.95|95.35|0
1638404890000|2021-12-02 00:28:10|97.94|95.34|97.89|95.29|97.94|95.34|97.89|95.29|0
1638404910000|2021-12-02 00:28:30|98|95.4|98|95.4|98|95.4|98|95.4|0
1638404920000|2021-12-02 00:28:40|97.97|95.37|97.92|95.32|97.97|95.37|97.92|95.32|0
1638404930000|2021-12-02 00:28:50|97.94|95.34|97.94|95.34|97.94|95.34|97.94|95.34|0
1638404940000|2021-12-02 00:29:00|97.92|95.32|97.92|95.32|97.92|95.32|97.92|95.32|0
1638404950000|2021-12-02 00:29:10|97.94|95.34|97.92|95.32|97.94|95.34|97.89|95.29|0
1638404960000|2021-12-02 00:29:20|97.89|95.29|97.89|95.29|97.89|95.29|97.89|95.29|0
1638404970000|2021-12-02 00:29:30|97.94|95.34|97.92|95.32|97.94|95.34|97.89|95.29|0
1638404980000|2021-12-02 00:29:40|97.94|95.34|97.89|95.29|97.94|95.34|97.89|95.29|0
1638405020000|2021-12-02 00:30:20|97.94|95.34|97.89|95.29|97.94|95.34|97.89|95.29|0
1638405050000|2021-12-02 00:30:50|97.84|95.24|97.84|95.24|97.84|95.24|97.84|95.24|0
1638405060000|2021-12-02 00:31:00|97.79|95.19|97.74|95.14|97.79|95.19|97.74|95.14|0
1638405070000|2021-12-02 00:31:10|97.68|95.08|97.68|95.08|97.68|95.08|97.68|95.08|0
1638405080000|2021-12-02 00:31:20|97.74|95.14|97.68|95.08|97.74|95.14|97.68|95.08|0
1638405090000|2021-12-02 00:31:30|97.74|95.14|97.71|95.11|97.74|95.14|97.68|95.08|0
1638405100000|2021-12-02 00:31:40|97.84|95.24|97.84|95.24|97.84|95.24|97.79|95.19|0
1638405110000|2021-12-02 00:31:50|97.79|95.19|97.84|95.24|97.89|95.29|97.79|95.19|0
1638405120000|2021-12-02 00:32:00|97.87|95.27|97.79|95.19|97.89|95.29|97.79|95.19|0
1638405140000|2021-12-02 00:32:20|97.84|95.24|97.73|95.13|97.84|95.24|97.73|95.13|0
1638405150000|2021-12-02 00:32:30|97.76|95.16|97.84|95.24|97.84|95.24|97.73|95.13|0
1638405190000|2021-12-02 00:33:10|97.79|95.19|97.79|95.19|97.79|95.19|97.79|95.19|0
1638405200000|2021-12-02 00:33:20|97.73|95.13|97.73|95.13|97.73|95.13|97.73|95.13|0
1638405210000|2021-12-02 00:33:30|97.71|95.11|97.71|95.11|97.71|95.11|97.71|95.11|0
1638405220000|2021-12-02 00:33:40|97.68|95.08|97.68|95.08|97.68|95.08|97.68|95.08|0
1638405230000|2021-12-02 00:33:50|97.63|95.03|97.63|95.03|97.63|95.03|97.63|95.03|0
1638405240000|2021-12-02 00:34:00|97.58|94.98|97.63|95.03|97.63|95.03|97.58|94.98|0
1638405260000|2021-12-02 00:34:20|97.61|95.01|97.58|94.98|97.61|95.01|97.58|94.98|0
1638405270000|2021-12-02 00:34:30|97.61|95.01|97.63|95.03|97.63|95.03|97.58|94.98|0
1638405280000|2021-12-02 00:34:40|97.58|94.98|97.63|95.03|97.63|95.03|97.58|94.98|0
1638405290000|2021-12-02 00:34:50|97.73|95.13|97.73|95.13|97.73|95.13|97.68|95.08|0
1638405320000|2021-12-02 00:35:20|97.76|95.16|97.78|95.18|97.78|95.18|97.76|95.16|0
1638405330000|2021-12-02 00:35:30|97.81|95.21|97.84|95.24|97.84|95.24|97.78|95.18|0
1638405340000|2021-12-02 00:35:40|97.78|95.18|97.84|95.24|97.84|95.24|97.78|95.18|0
1638405350000|2021-12-02 00:35:50|97.81|95.21|97.81|95.21|97.84|95.24|97.78|95.18|0
1638405360000|2021-12-02 00:36:00|97.86|95.26|97.91|95.31|97.91|95.31|97.86|95.26|0
1638405370000|2021-12-02 00:36:10|97.94|95.34|97.86|95.26|97.94|95.34|97.86|95.26|0
1638405380000|2021-12-02 00:36:20|97.89|95.29|97.86|95.26|97.89|95.29|97.84|95.24|0
1638405390000|2021-12-02 00:36:30|97.84|95.24|97.71|95.11|97.84|95.24|97.71|95.11|0
1638405400000|2021-12-02 00:36:40|97.73|95.13|97.68|95.08|97.73|95.13|97.68|95.08|0
1638405410000|2021-12-02 00:36:50|97.73|95.13|97.68|95.08|97.73|95.13|97.68|95.08|0
1638405420000|2021-12-02 00:37:00|97.58|94.98|97.58|94.98|97.58|94.98|97.58|94.98|0
1638405430000|2021-12-02 00:37:10|97.6|95|97.58|94.98|97.6|95|97.58|94.98|0
1638405440000|2021-12-02 00:37:20|97.6|95|97.58|94.98|97.6|95|97.58|94.98|0
1638405450000|2021-12-02 00:37:30|97.63|95.03|97.73|95.13|97.73|95.13|97.63|95.03|0
1638405460000|2021-12-02 00:37:40|97.78|95.18|97.89|95.29|97.89|95.29|97.78|95.18|0
1638405470000|2021-12-02 00:37:50|97.83|95.23|97.83|95.23|97.83|95.23|97.83|95.23|0
1638405490000|2021-12-02 00:38:10|97.81|95.21|97.81|95.21|97.83|95.23|97.81|95.21|0
1638405500000|2021-12-02 00:38:20|97.83|95.23|97.78|95.18|97.83|95.23|97.78|95.18|0
1638405510000|2021-12-02 00:38:30|97.73|95.13|97.73|95.13|97.73|95.13|97.73|95.13|0
1638405520000|2021-12-02 00:38:40|97.68|95.08|97.68|95.08|97.73|95.13|97.68|95.08|0
1638405530000|2021-12-02 00:38:50|97.73|95.13|97.71|95.11|97.73|95.13|97.71|95.11|0
1638405540000|2021-12-02 00:39:00|97.73|95.13|97.68|95.08|97.73|95.13|97.68|95.08|0
1638405550000|2021-12-02 00:39:10|97.65|95.05|97.68|95.08|97.68|95.08|97.65|95.05|0
1638405560000|2021-12-02 00:39:20|97.73|95.13|97.71|95.11|97.73|95.13|97.71|95.11|0
1638405570000|2021-12-02 00:39:30|97.73|95.13|97.83|95.23|97.83|95.23|97.73|95.13|0
1638405580000|2021-12-02 00:39:40|97.81|95.21|97.83|95.23|97.83|95.23|97.81|95.21|0
1638405590000|2021-12-02 00:39:50|97.86|95.26|97.86|95.26|97.86|95.26|97.86|95.26|0
1638405600000|2021-12-02 00:40:00|97.83|95.23|97.73|95.13|97.83|95.23|97.73|95.13|0
1638405610000|2021-12-02 00:40:10|97.81|95.21|97.78|95.18|97.83|95.23|97.78|95.18|0
1638405620000|2021-12-02 00:40:20|97.81|95.21|97.83|95.23|97.83|95.23|97.78|95.18|0
1638405630000|2021-12-02 00:40:30|97.88|95.28|97.99|95.39|97.99|95.39|97.88|95.28|0
1638405640000|2021-12-02 00:40:40|97.94|95.34|97.83|95.23|97.94|95.34|97.83|95.23|0
1638405650000|2021-12-02 00:40:50|97.78|95.18|97.88|95.28|97.88|95.28|97.78|95.18|0
1638405660000|2021-12-02 00:41:00|98.01|95.41|98.04|95.44|98.09|95.49|98.01|95.41|0
1638405670000|2021-12-02 00:41:10|98.25|95.65|98.22|95.62|98.25|95.65|98.14|95.54|0
1638405680000|2021-12-02 00:41:20|98.25|95.65|98.25|95.65|98.3|95.7|98.25|95.65|0
1638405690000|2021-12-02 00:41:30|98.35|95.75|98.4|95.8|98.4|95.8|98.35|95.75|0
1638405700000|2021-12-02 00:41:40|98.46|95.86|98.66|96.06|98.66|96.06|98.46|95.86|0
1638405710000|2021-12-02 00:41:50|98.64|96.04|98.72|96.12|98.72|96.12|98.64|96.04|0
1638405720000|2021-12-02 00:42:00|98.66|96.06|98.51|95.91|98.66|96.06|98.51|95.91|0
1638405730000|2021-12-02 00:42:10|98.45|95.85|98.45|95.85|98.45|95.85|98.45|95.85|0
1638405740000|2021-12-02 00:42:20|98.4|95.8|98.45|95.85|98.45|95.85|98.4|95.8|0
1638405750000|2021-12-02 00:42:30|98.48|95.88|98.4|95.8|98.48|95.88|98.4|95.8|0
1638405760000|2021-12-02 00:42:40|98.35|95.75|98.35|95.75|98.35|95.75|98.35|95.75|0
1638405770000|2021-12-02 00:42:50|98.51|95.91|98.61|96.01|98.61|96.01|98.51|95.91|0
1638405780000|2021-12-02 00:43:00|98.53|95.93|98.4|95.8|98.56|95.96|98.4|95.8|0
1638405790000|2021-12-02 00:43:10|98.35|95.75|98.35|95.75|98.4|95.8|98.35|95.75|0
1638405800000|2021-12-02 00:43:20|98.4|95.8|98.61|96.01|98.61|96.01|98.4|95.8|0
1638405810000|2021-12-02 00:43:30|98.56|95.96|98.61|96.01|98.61|96.01|98.56|95.96|0
1638405820000|2021-12-02 00:43:40|98.66|96.06|98.77|96.17|98.77|96.17|98.66|96.06|0
1638405830000|2021-12-02 00:43:50|98.71|96.11|98.77|96.17|98.77|96.17|98.71|96.11|0
1638405840000|2021-12-02 00:44:00|98.82|96.22|98.61|96.01|98.82|96.22|98.61|96.01|0
1638405850000|2021-12-02 00:44:10|98.66|96.06|98.66|96.06|98.66|96.06|98.66|96.06|0
1638405860000|2021-12-02 00:44:20|98.64|96.04|98.61|96.01|98.64|96.04|98.56|95.96|0
1638405870000|2021-12-02 00:44:30|98.58|95.98|98.56|95.96|98.61|96.01|98.56|95.96|0
1638405880000|2021-12-02 00:44:40|98.61|96.01|98.61|96.01|98.71|96.11|98.61|96.01|0
1638405890000|2021-12-02 00:44:50|98.66|96.06|98.77|96.17|98.77|96.17|98.66|96.06|0
1638405900000|2021-12-02 00:45:00|98.82|96.22|98.87|96.27|98.92|96.32|98.82|96.22|0
1638405910000|2021-12-02 00:45:10|98.92|96.32|99.03|96.43|99.08|96.48|98.92|96.32|0
1638405920000|2021-12-02 00:45:20|98.97|96.37|98.97|96.37|99.03|96.43|98.97|96.37|0
1638405930000|2021-12-02 00:45:30|99.08|96.48|98.97|96.37|99.08|96.48|98.97|96.37|0
1638405940000|2021-12-02 00:45:40|99.03|96.43|99.03|96.43|99.03|96.43|99|96.4|0
1638405950000|2021-12-02 00:45:50|99.39|96.79|99.55|96.95|99.55|96.95|99.34|96.74|0
1638405960000|2021-12-02 00:46:00|99.71|97.11|99.97|97.37|99.97|97.37|99.71|97.11|0
1638405970000|2021-12-02 00:46:10|100.03|97.43|100.29|97.69|100.29|97.69|100.03|97.43|0
1638405980000|2021-12-02 00:46:20|100.24|97.64|100.02|97.42|100.24|97.64|99.92|97.32|0
1638405990000|2021-12-02 00:46:30|99.97|97.37|99.97|97.37|99.97|97.37|99.87|97.27|0
1638406000000|2021-12-02 00:46:40|99.95|97.35|100.24|97.64|100.24|97.64|99.95|97.35|0
1638406010000|2021-12-02 00:46:50|100.29|97.69|99.92|97.32|100.29|97.69|99.92|97.32|0
1638406020000|2021-12-02 00:47:00|100.02|97.42|100|97.4|100.02|97.42|99.92|97.32|0
1638406030000|2021-12-02 00:47:10|99.87|97.27|99.58|96.98|99.87|97.27|99.58|96.98|0
1638406040000|2021-12-02 00:47:20|99.6|97|99.55|96.95|99.6|97|99.5|96.9|0
1638406050000|2021-12-02 00:47:30|99.5|96.9|99.89|97.29|99.89|97.29|99.5|96.9|0
1638406060000|2021-12-02 00:47:40|99.92|97.32|99.92|97.32|99.97|97.37|99.87|97.27|0
1638406070000|2021-12-02 00:47:50|99.97|97.37|99.97|97.37|99.97|97.37|99.92|97.32|0
1638406080000|2021-12-02 00:48:00|100.08|97.48|100.08|97.48|100.08|97.48|100.02|97.42|0
1638406090000|2021-12-02 00:48:10|100.13|97.53|100.23|97.63|100.23|97.63|100.13|97.53|0
1638406100000|2021-12-02 00:48:20|100.34|97.74|100.08|97.48|100.34|97.74|100.08|97.48|0
1638406110000|2021-12-02 00:48:30|100.13|97.53|100.08|97.48|100.23|97.63|100.08|97.48|0
1638406120000|2021-12-02 00:48:40|99.92|97.32|100.02|97.42|100.08|97.48|99.92|97.32|0
1638406130000|2021-12-02 00:48:50|100.16|97.56|99.97|97.37|100.16|97.56|99.97|97.37|0
1638406140000|2021-12-02 00:49:00|100.02|97.42|100.1|97.5|100.1|97.5|100.02|97.42|0
1638406150000|2021-12-02 00:49:10|100.13|97.53|100.23|97.63|100.23|97.63|100.13|97.53|0
1638406160000|2021-12-02 00:49:20|100.21|97.61|100.05|97.45|100.21|97.61|100.05|97.45|0
1638406170000|2021-12-02 00:49:30|100.08|97.48|99.97|97.37|100.08|97.48|99.97|97.37|0
1638406180000|2021-12-02 00:49:40|99.92|97.32|99.86|97.26|99.92|97.32|99.86|97.26|0
1638406190000|2021-12-02 00:49:50|99.92|97.32|99.76|97.16|99.92|97.32|99.76|97.16|0
1638406200000|2021-12-02 00:50:00|99.81|97.21|99.71|97.11|99.81|97.21|99.71|97.11|0
1638406210000|2021-12-02 00:50:10|99.76|97.16|99.97|97.37|99.97|97.37|99.76|97.16|0
1638406220000|2021-12-02 00:50:20|100.07|97.47|100.18|97.58|100.18|97.58|100.02|97.42|0
1638406230000|2021-12-02 00:50:30|100.1|97.5|100.05|97.45|100.1|97.5|100.05|97.45|0
1638406240000|2021-12-02 00:50:40|100.1|97.5|100.07|97.47|100.18|97.58|100.07|97.47|0
1638406250000|2021-12-02 00:50:50|100.13|97.53|100.07|97.47|100.15|97.55|100.07|97.47|0
1638406260000|2021-12-02 00:51:00|100.18|97.58|100.29|97.69|100.34|97.74|100.18|97.58|0
1638406270000|2021-12-02 00:51:10|100.34|97.74|100.29|97.69|100.44|97.84|100.29|97.69|0
1638406280000|2021-12-02 00:51:20|100.34|97.74|100.34|97.74|100.34|97.74|100.29|97.69|0
1638406290000|2021-12-02 00:51:30|100.47|97.87|100.5|97.9|100.6|98|100.47|97.87|0
1638406300000|2021-12-02 00:51:40|100.6|98|100.6|98|100.6|98|100.55|97.95|0
1638406310000|2021-12-02 00:51:50|100.55|97.95|100.39|97.79|100.55|97.95|100.39|97.79|0
1638406320000|2021-12-02 00:52:00|100.42|97.82|100.55|97.95|100.6|98|100.42|97.82|0
1638406330000|2021-12-02 00:52:10|100.52|97.92|100.5|97.9|100.52|97.92|100.5|97.9|0
1638406340000|2021-12-02 00:52:20|100.55|97.95|100.55|97.95|100.6|98|100.55|97.95|0
1638406350000|2021-12-02 00:52:30|100.5|97.9|100.5|97.9|100.52|97.92|100.5|97.9|0
1638406360000|2021-12-02 00:52:40|100.34|97.74|100.39|97.79|100.39|97.79|100.34|97.74|0
1638406370000|2021-12-02 00:52:50|100.34|97.74|100.34|97.74|100.34|97.74|100.28|97.68|0
1638406380000|2021-12-02 00:53:00|100.36|97.76|100.34|97.74|100.36|97.76|100.34|97.74|0
1638406390000|2021-12-02 00:53:10|100.5|97.9|100.5|97.9|100.5|97.9|100.44|97.84|0
1638406400000|2021-12-02 00:53:20|100.55|97.95|100.55|97.95|100.55|97.95|100.52|97.92|0
1638406410000|2021-12-02 00:53:30|100.58|97.98|100.5|97.9|100.58|97.98|100.5|97.9|0
1638406420000|2021-12-02 00:53:40|100.44|97.84|100.5|97.9|100.5|97.9|100.44|97.84|0
1638406430000|2021-12-02 00:53:50|100.39|97.79|100.47|97.87|100.47|97.87|100.39|97.79|0
1638406440000|2021-12-02 00:54:00|100.44|97.84|100.44|97.84|100.44|97.84|100.39|97.79|0
1638406450000|2021-12-02 00:54:10|100.55|97.95|100.55|97.95|100.55|97.95|100.5|97.9|0
1638406460000|2021-12-02 00:54:20|100.6|98|100.39|97.79|100.6|98|100.34|97.74|0
1638406470000|2021-12-02 00:54:30|100.31|97.71|100.28|97.68|100.34|97.74|100.28|97.68|0
1638406480000|2021-12-02 00:54:40|100.23|97.63|100.07|97.47|100.23|97.63|100.07|97.47|0
1638406490000|2021-12-02 00:54:50|100.18|97.58|100.15|97.55|100.18|97.58|100.15|97.55|0
1638406500000|2021-12-02 00:55:00|100.07|97.47|99.81|97.21|100.07|97.47|99.81|97.21|0
1638406510000|2021-12-02 00:55:10|99.75|97.15|99.81|97.21|99.81|97.21|99.75|97.15|0
1638406520000|2021-12-02 00:55:20|99.78|97.18|99.81|97.21|99.86|97.26|99.78|97.18|0
1638406530000|2021-12-02 00:55:30|99.75|97.15|99.78|97.18|99.78|97.18|99.75|97.15|0
1638406540000|2021-12-02 00:55:40|99.81|97.21|99.44|96.84|99.81|97.21|99.39|96.79|0
1638406550000|2021-12-02 00:55:50|99.49|96.89|99.49|96.89|99.54|96.94|99.49|96.89|0
1638406560000|2021-12-02 00:56:00|99.39|96.79|99.33|96.73|99.44|96.84|99.33|96.73|0
1638406570000|2021-12-02 00:56:10|99.44|96.84|99.57|96.97|99.57|96.97|99.44|96.84|0
1638406580000|2021-12-02 00:56:20|99.6|97|99.39|96.79|99.6|97|99.39|96.79|0
1638406590000|2021-12-02 00:56:30|99.41|96.81|99.39|96.79|99.44|96.84|99.39|96.79|0
1638406600000|2021-12-02 00:56:40|99.44|96.84|99.6|97|99.6|97|99.44|96.84|0
1638406620000|2021-12-02 00:57:00|99.54|96.94|99.6|97|99.6|97|99.54|96.94|0
1638406630000|2021-12-02 00:57:10|99.52|96.92|99.26|96.66|99.52|96.92|99.26|96.66|0
1638406640000|2021-12-02 00:57:20|99.28|96.68|99.33|96.73|99.33|96.73|99.28|96.68|0
1638406650000|2021-12-02 00:57:30|99.28|96.68|99.33|96.73|99.36|96.76|99.28|96.68|0
1638406660000|2021-12-02 00:57:40|99.39|96.79|99.28|96.68|99.39|96.79|99.28|96.68|0
1638406670000|2021-12-02 00:57:50|99.12|96.52|99.17|96.57|99.18|96.58|99.12|96.52|0
1638406680000|2021-12-02 00:58:00|99.38|96.78|99.23|96.63|99.38|96.78|99.23|96.63|0
1638406690000|2021-12-02 00:58:10|99.2|96.6|99.36|96.76|99.36|96.76|99.2|96.6|0
1638406700000|2021-12-02 00:58:20|99.33|96.73|99.44|96.84|99.44|96.84|99.33|96.73|0
1638406710000|2021-12-02 00:58:30|99.41|96.81|99.41|96.81|99.41|96.81|99.41|96.81|0
1638406720000|2021-12-02 00:58:40|99.44|96.84|99.44|96.84|99.49|96.89|99.44|96.84|0
1638406730000|2021-12-02 00:58:50|99.33|96.73|99.44|96.84|99.44|96.84|99.33|96.73|0
1638406740000|2021-12-02 00:59:00|99.38|96.78|99.38|96.78|99.38|96.78|99.38|96.78|0
1638406750000|2021-12-02 00:59:10|99.33|96.73|99.44|96.84|99.44|96.84|99.33|96.73|0
1638406760000|2021-12-02 00:59:20|99.54|96.94|99.54|96.94|99.54|96.94|99.54|96.94|0
1638406770000|2021-12-02 00:59:30|99.44|96.84|99.44|96.84|99.54|96.94|99.44|96.84|0
1638406780000|2021-12-02 00:59:40|99.49|96.89|99.49|96.89|99.54|96.94|99.49|96.89|0
1638406790000|2021-12-02 00:59:50|99.54|96.94|99.49|96.89|99.54|96.94|99.49|96.89|0
1638406800000|2021-12-02 01:00:00|99.28|96.68|99.17|96.57|99.28|96.68|99.17|96.57|0
1638406810000|2021-12-02 01:00:10|99.07|96.47|99.07|96.47|99.23|96.63|99.07|96.47|0
1638406820000|2021-12-02 01:00:20|99.02|96.42|98.91|96.31|99.02|96.42|98.91|96.31|0
1638406830000|2021-12-02 01:00:30|98.89|96.29|98.86|96.26|98.89|96.29|98.65|96.05|0
1638406840000|2021-12-02 01:00:40|98.91|96.31|99.07|96.47|99.07|96.47|98.91|96.31|0
1638406850000|2021-12-02 01:00:50|99.12|96.52|99.28|96.68|99.33|96.73|99.12|96.52|0
1638406860000|2021-12-02 01:01:00|99.17|96.57|99.17|96.57|99.3|96.7|99.17|96.57|0
1638406870000|2021-12-02 01:01:10|99.28|96.68|99.28|96.68|99.28|96.68|99.23|96.63|0
1638406880000|2021-12-02 01:01:20|99.33|96.73|99.28|96.68|99.33|96.73|99.28|96.68|0
1638406890000|2021-12-02 01:01:30|99.3|96.7|99.43|96.83|99.43|96.83|99.3|96.7|0
1638406900000|2021-12-02 01:01:40|99.33|96.73|99.49|96.89|99.49|96.89|99.33|96.73|0
1638406910000|2021-12-02 01:01:50|99.38|96.78|99.86|97.26|99.86|97.26|99.38|96.78|0
1638406920000|2021-12-02 01:02:00|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1638406930000|2021-12-02 01:02:10|99.86|97.26|99.86|97.26|99.86|97.26|99.86|97.26|0
1638406940000|2021-12-02 01:02:20|100.01|97.41|99.91|97.31|100.01|97.41|99.91|97.31|0
1638406950000|2021-12-02 01:02:30|100.07|97.47|100.12|97.52|100.22|97.62|100.07|97.47|0
1638406960000|2021-12-02 01:02:40|100.22|97.62|100.12|97.52|100.22|97.62|100.12|97.52|0
1638406970000|2021-12-02 01:02:50|100.07|97.47|99.75|97.15|100.07|97.47|99.75|97.15|0
1638406980000|2021-12-02 01:03:00|99.7|97.1|99.85|97.25|99.91|97.31|99.7|97.1|0
1638406990000|2021-12-02 01:03:10|99.91|97.31|99.96|97.36|99.96|97.36|99.91|97.31|0
1638407000000|2021-12-02 01:03:20|100.12|97.52|100.07|97.47|100.12|97.52|100.07|97.47|0
1638407010000|2021-12-02 01:03:30|100.12|97.52|99.91|97.31|100.12|97.52|99.91|97.31|0
1638407020000|2021-12-02 01:03:40|99.85|97.25|100.01|97.41|100.01|97.41|99.85|97.25|0
1638407030000|2021-12-02 01:03:50|99.96|97.36|99.96|97.36|100.01|97.41|99.96|97.36|0
1638407040000|2021-12-02 01:04:00|99.91|97.31|99.85|97.25|99.91|97.31|99.85|97.25|0
1638407050000|2021-12-02 01:04:10|99.8|97.2|99.75|97.15|99.8|97.2|99.7|97.1|0
1638407060000|2021-12-02 01:04:20|99.8|97.2|99.7|97.1|99.8|97.2|99.7|97.1|0
1638407070000|2021-12-02 01:04:30|99.54|96.94|99.54|96.94|99.54|96.94|99.54|96.94|0
1638407080000|2021-12-02 01:04:40|99.49|96.89|99.64|97.04|99.64|97.04|99.49|96.89|0
1638407090000|2021-12-02 01:04:50|99.7|97.1|99.59|96.99|99.7|97.1|99.59|96.99|0
1638407100000|2021-12-02 01:05:00|99.64|97.04|99.59|96.99|99.64|97.04|99.54|96.94|0
1638407110000|2021-12-02 01:05:10|99.64|97.04|99.75|97.15|99.78|97.18|99.64|97.04|0
1638407120000|2021-12-02 01:05:20|99.8|97.2|99.75|97.15|99.8|97.2|99.75|97.15|0
1638407130000|2021-12-02 01:05:30|99.8|97.2|99.8|97.2|99.85|97.25|99.8|97.2|0
1638407140000|2021-12-02 01:05:40|99.75|97.15|99.75|97.15|99.8|97.2|99.75|97.15|0
1638407150000|2021-12-02 01:05:50|99.64|97.04|99.64|97.04|99.64|97.04|99.59|96.99|0
1638407160000|2021-12-02 01:06:00|99.59|96.99|99.64|97.04|99.64|97.04|99.59|96.99|0
1638407170000|2021-12-02 01:06:10|99.59|96.99|99.38|96.78|99.59|96.99|99.38|96.78|0
1638407180000|2021-12-02 01:06:20|99.41|96.81|99.38|96.78|99.41|96.81|99.38|96.78|0
1638407190000|2021-12-02 01:06:30|99.35|96.75|99.27|96.67|99.35|96.75|99.27|96.67|0
1638407200000|2021-12-02 01:06:40|99.33|96.73|99.38|96.78|99.38|96.78|99.27|96.67|0
1638407210000|2021-12-02 01:06:50|99.43|96.83|99.38|96.78|99.43|96.83|99.33|96.73|0
1638407220000|2021-12-02 01:07:00|99.43|96.83|99.59|96.99|99.59|96.99|99.43|96.83|0
1638407230000|2021-12-02 01:07:10|99.64|97.04|99.56|96.96|99.69|97.09|99.56|96.96|0
1638407240000|2021-12-02 01:07:20|99.51|96.91|99.51|96.91|99.51|96.91|99.48|96.88|0
1638407250000|2021-12-02 01:07:30|99.38|96.78|99.33|96.73|99.38|96.78|99.3|96.7|0
1638407260000|2021-12-02 01:07:40|99.35|96.75|99.17|96.57|99.38|96.78|99.17|96.57|0
1638407270000|2021-12-02 01:07:50|99.06|96.46|99.09|96.49|99.09|96.49|99.06|96.46|0
1638407280000|2021-12-02 01:08:00|99.06|96.46|99.01|96.41|99.06|96.46|99.01|96.41|0
1638407290000|2021-12-02 01:08:10|98.91|96.31|98.96|96.36|99.01|96.41|98.91|96.31|0
1638407300000|2021-12-02 01:08:20|98.91|96.31|98.91|96.31|99.01|96.41|98.91|96.31|0
1638407310000|2021-12-02 01:08:30|98.93|96.33|99.01|96.41|99.01|96.41|98.93|96.33|0
1638407320000|2021-12-02 01:08:40|98.96|96.36|98.75|96.15|98.96|96.36|98.7|96.1|0
1638407330000|2021-12-02 01:08:50|98.78|96.18|98.8|96.2|98.8|96.2|98.75|96.15|0
1638407340000|2021-12-02 01:09:00|98.85|96.25|99.01|96.41|99.01|96.41|98.85|96.25|0
1638407350000|2021-12-02 01:09:10|99.32|96.72|99.3|96.7|99.32|96.72|99.3|96.7|0
1638407360000|2021-12-02 01:09:20|99.27|96.67|99.22|96.62|99.27|96.67|99.19|96.59|0
1638407370000|2021-12-02 01:09:30|99.25|96.65|99.27|96.67|99.27|96.67|99.25|96.65|0
1638407380000|2021-12-02 01:09:40|99.22|96.62|96.96|94.36|99.22|96.62|96.96|94.36|0
1638407390000|2021-12-02 01:09:50|97.01|94.41|96.96|94.36|97.01|94.41|96.91|94.31|0
1638407400000|2021-12-02 01:10:00|96.91|94.31|96.78|94.18|96.91|94.31|96.78|94.18|0
1638407410000|2021-12-02 01:10:10|96.8|94.2|96.8|94.2|96.86|94.26|96.8|94.2|0
1638407420000|2021-12-02 01:10:20|96.86|94.26|95.41|92.81|96.86|94.26|95.41|92.81|0
1638407430000|2021-12-02 01:10:30|95.46|92.86|95.49|92.89|95.49|92.89|95.41|92.81|0
1638407440000|2021-12-02 01:10:40|95.51|92.91|95.67|93.07|95.67|93.07|95.51|92.91|0
1638407450000|2021-12-02 01:10:50|95.62|93.02|95.67|93.07|95.67|93.07|95.62|93.02|0
1638407460000|2021-12-02 01:11:00|95.62|93.02|95.72|93.12|95.72|93.12|95.62|93.02|0
1638407470000|2021-12-02 01:11:10|95.67|93.07|95.72|93.12|95.77|93.17|95.67|93.07|0
1638407480000|2021-12-02 01:11:20|95.87|93.27|95.07|92.47|95.87|93.27|95.07|92.47|0
1638407490000|2021-12-02 01:11:30|95.02|92.42|95.07|92.47|95.07|92.47|95.02|92.42|0
1638407500000|2021-12-02 01:11:40|95.1|92.5|95.1|92.5|95.1|92.5|95.1|92.5|0
1638407510000|2021-12-02 01:11:50|95.12|92.52|95.23|92.63|95.28|92.68|95.12|92.52|0
1638407520000|2021-12-02 01:12:00|95.18|92.58|94.97|92.37|95.18|92.58|94.92|92.32|0
1638407530000|2021-12-02 01:12:10|94.92|92.32|94.82|92.22|94.92|92.32|94.76|92.16|0
1638407540000|2021-12-02 01:12:20|94.92|92.32|95.02|92.42|95.07|92.47|94.92|92.32|0
1638407550000|2021-12-02 01:12:30|95.07|92.47|95.23|92.63|95.25|92.65|95.07|92.47|0
1638407560000|2021-12-02 01:12:40|95.12|92.52|95.15|92.55|95.18|92.58|95.12|92.52|0
1638407570000|2021-12-02 01:12:50|95.07|92.47|95.12|92.52|95.12|92.52|95.07|92.47|0
1638407580000|2021-12-02 01:13:00|95.18|92.58|95.18|92.58|95.18|92.58|95.12|92.52|0
1638407590000|2021-12-02 01:13:10|95.23|92.63|95.28|92.68|95.28|92.68|95.23|92.63|0
1638407600000|2021-12-02 01:13:20|95.33|92.73|95.38|92.78|95.38|92.78|95.33|92.73|0
1638407610000|2021-12-02 01:13:30|95.33|92.73|95.33|92.73|95.33|92.73|95.33|92.73|0
1638407620000|2021-12-02 01:13:40|95.28|92.68|95.28|92.68|95.28|92.68|95.23|92.63|0
1638407630000|2021-12-02 01:13:50|95.23|92.63|95.2|92.6|95.23|92.63|95.2|92.6|0
1638407640000|2021-12-02 01:14:00|95.23|92.63|95.25|92.65|95.25|92.65|95.17|92.57|0
1638407650000|2021-12-02 01:14:10|95.23|92.63|95.33|92.73|95.33|92.73|95.17|92.57|0
1638407660000|2021-12-02 01:14:20|95.28|92.68|95.12|92.52|95.28|92.68|95.12|92.52|0
1638407670000|2021-12-02 01:14:30|95.28|92.68|95.28|92.68|95.33|92.73|95.28|92.68|0
1638407680000|2021-12-02 01:14:40|95.33|92.73|94.92|92.32|95.33|92.73|94.92|92.32|0
1638407690000|2021-12-02 01:14:50|94.97|92.37|95.02|92.42|95.02|92.42|94.92|92.32|0
1638407700000|2021-12-02 01:15:00|94.92|92.32|94.97|92.37|94.97|92.37|94.92|92.32|0
1638407710000|2021-12-02 01:15:10|95.02|92.42|94.92|92.32|95.02|92.42|94.92|92.32|0
1638407720000|2021-12-02 01:15:20|94.97|92.37|94.86|92.26|94.97|92.37|94.86|92.26|0
1638407730000|2021-12-02 01:15:30|94.81|92.21|94.81|92.21|94.81|92.21|94.71|92.11|0
1638407740000|2021-12-02 01:15:40|94.92|92.32|95.02|92.42|95.02|92.42|94.92|92.32|0
1638407750000|2021-12-02 01:15:50|94.86|92.26|94.86|92.26|94.86|92.26|94.81|92.21|0
1638407760000|2021-12-02 01:16:00|94.92|92.32|94.94|92.34|94.94|92.34|94.81|92.21|0
1638407770000|2021-12-02 01:16:10|94.86|92.26|94.84|92.24|94.86|92.26|94.71|92.11|0
1638407780000|2021-12-02 01:16:20|94.86|92.26|95.28|92.68|95.28|92.68|94.86|92.26|0
1638407790000|2021-12-02 01:16:30|95.22|92.62|95.33|92.73|95.46|92.86|95.22|92.62|0
1638407800000|2021-12-02 01:16:40|95.28|92.68|95.3|92.7|95.33|92.73|95.28|92.68|0
1638407810000|2021-12-02 01:16:50|95.28|92.68|95.33|92.73|95.33|92.73|95.28|92.68|0
1638407820000|2021-12-02 01:17:00|95.22|92.62|95.2|92.6|95.22|92.62|95.17|92.57|0
1638407830000|2021-12-02 01:17:10|95.22|92.62|95.22|92.62|95.28|92.68|95.22|92.62|0
1638407840000|2021-12-02 01:17:20|95.28|92.68|95.28|92.68|95.28|92.68|95.22|92.62|0
1638407850000|2021-12-02 01:17:30|95.22|92.62|95.28|92.68|95.38|92.78|95.22|92.62|0
1638407860000|2021-12-02 01:17:40|95.35|92.75|95.43|92.83|95.43|92.83|95.35|92.75|0
1638407870000|2021-12-02 01:17:50|95.53|92.93|95.35|92.75|95.53|92.93|95.35|92.75|0
1638407880000|2021-12-02 01:18:00|95.53|92.93|95.53|92.93|95.53|92.93|95.48|92.88|0
1638407890000|2021-12-02 01:18:10|95.48|92.88|95.43|92.83|95.53|92.93|95.43|92.83|0
1638407900000|2021-12-02 01:18:20|95.33|92.73|95.59|92.99|95.59|92.99|95.33|92.73|0
1638407910000|2021-12-02 01:18:30|95.51|92.91|95.33|92.73|95.51|92.91|95.33|92.73|0
1638407920000|2021-12-02 01:18:40|95.27|92.67|95.3|92.7|95.3|92.7|95.27|92.67|0
1638407930000|2021-12-02 01:18:50|95.27|92.67|95.33|92.73|95.33|92.73|95.27|92.67|0
1638407940000|2021-12-02 01:19:00|95.3|92.7|95.43|92.83|95.43|92.83|95.3|92.7|0
1638407950000|2021-12-02 01:19:10|95.4|92.8|95.48|92.88|95.53|92.93|95.4|92.8|0
1638407960000|2021-12-02 01:19:20|95.46|92.86|95.46|92.86|95.48|92.88|95.46|92.86|0
1638407970000|2021-12-02 01:19:30|95.69|93.09|95.95|93.35|95.95|93.35|95.69|93.09|0
1638407980000|2021-12-02 01:19:40|96|93.4|96|93.4|96|93.4|95.95|93.35|0
1638407990000|2021-12-02 01:19:50|96.05|93.45|96.05|93.45|96.05|93.45|96.03|93.43|0
1638408000000|2021-12-02 01:20:00|96.1|93.5|96|93.4|96.1|93.5|95.9|93.3|0
1638408010000|2021-12-02 01:20:10|95.95|93.35|96.05|93.45|96.05|93.45|95.95|93.35|0
1638408020000|2021-12-02 01:20:20|95.95|93.35|95.9|93.3|95.95|93.35|95.9|93.3|0
1638408030000|2021-12-02 01:20:30|95.95|93.35|95.97|93.37|95.97|93.37|95.95|93.35|0
1638408040000|2021-12-02 01:20:40|96|93.4|96|93.4|96|93.4|96|93.4|0
1638408050000|2021-12-02 01:20:50|96.05|93.45|96|93.4|96.05|93.45|95.95|93.35|0
1638408060000|2021-12-02 01:21:00|95.84|93.24|95.84|93.24|95.84|93.24|95.84|93.24|0
1638408070000|2021-12-02 01:21:10|95.74|93.14|95.74|93.14|95.74|93.14|95.69|93.09|0
1638408080000|2021-12-02 01:21:20|95.69|93.09|95.74|93.14|95.74|93.14|95.69|93.09|0
1638408090000|2021-12-02 01:21:30|95.69|93.09|95.53|92.93|95.69|93.09|95.53|92.93|0
1638408100000|2021-12-02 01:21:40|95.58|92.98|95.48|92.88|95.58|92.98|95.48|92.88|0
1638408110000|2021-12-02 01:21:50|95.43|92.83|95.48|92.88|95.48|92.88|95.43|92.83|0
1638408120000|2021-12-02 01:22:00|95.43|92.83|95.48|92.88|95.48|92.88|95.43|92.83|0
1638408130000|2021-12-02 01:22:10|95.43|92.83|95.32|92.72|95.43|92.83|95.32|92.72|0
1638408140000|2021-12-02 01:22:20|95.3|92.7|95.43|92.83|95.43|92.83|95.3|92.7|0
1638408150000|2021-12-02 01:22:30|95.32|92.72|95.38|92.78|95.4|92.8|95.32|92.72|0
1638408160000|2021-12-02 01:22:40|95.43|92.83|95.48|92.88|95.48|92.88|95.38|92.78|0
1638408170000|2021-12-02 01:22:50|95.51|92.91|95.74|93.14|95.74|93.14|95.51|92.91|0
1638408180000|2021-12-02 01:23:00|95.48|92.88|95.74|93.14|95.74|93.14|95.48|92.88|0
1638408190000|2021-12-02 01:23:10|95.79|93.19|95.63|93.03|95.79|93.19|95.63|93.03|0
1638408200000|2021-12-02 01:23:20|95.69|93.09|95.74|93.14|95.74|93.14|95.63|93.03|0
1638408210000|2021-12-02 01:23:30|95.69|93.09|95.79|93.19|95.89|93.29|95.69|93.09|0
1638408220000|2021-12-02 01:23:40|95.69|93.09|95.66|93.06|95.69|93.09|95.66|93.06|0
1638408230000|2021-12-02 01:23:50|95.56|92.96|95.48|92.88|95.56|92.96|95.48|92.88|0
1638408240000|2021-12-02 01:24:00|95.53|92.93|95.53|92.93|95.53|92.93|95.48|92.88|0
1638408250000|2021-12-02 01:24:10|95.58|92.98|95.68|93.08|95.68|93.08|95.53|92.93|0
1638408260000|2021-12-02 01:24:20|95.63|93.03|95.66|93.06|95.66|93.06|95.63|93.03|0
1638408270000|2021-12-02 01:24:30|95.84|93.24|95.76|93.16|95.84|93.24|95.74|93.14|0
1638408280000|2021-12-02 01:24:40|95.79|93.19|95.79|93.19|95.79|93.19|95.79|93.19|0
1638408290000|2021-12-02 01:24:50|95.84|93.24|95.84|93.24|95.87|93.27|95.84|93.24|0
1638408300000|2021-12-02 01:25:00|95.79|93.19|95.71|93.11|95.79|93.19|95.71|93.11|0
1638408310000|2021-12-02 01:25:10|95.68|93.08|95.58|92.98|95.68|93.08|95.58|92.98|0
1638408320000|2021-12-02 01:25:20|95.63|93.03|95.61|93.01|95.63|93.03|95.61|93.01|0
1638408330000|2021-12-02 01:25:30|95.58|92.98|95.58|92.98|95.63|93.03|95.53|92.93|0
1638408340000|2021-12-02 01:25:40|95.53|92.93|95.37|92.77|95.53|92.93|95.37|92.77|0
1638408350000|2021-12-02 01:25:50|95.32|92.72|95.32|92.72|95.32|92.72|95.27|92.67|0
1638408360000|2021-12-02 01:26:00|95.3|92.7|95.48|92.88|95.48|92.88|95.3|92.7|0
1638408370000|2021-12-02 01:26:10|95.32|92.72|95.42|92.82|95.48|92.88|95.32|92.72|0
1638408380000|2021-12-02 01:26:20|95.45|92.85|95.37|92.77|95.48|92.88|95.37|92.77|0
1638408390000|2021-12-02 01:26:30|95.35|92.75|95.27|92.67|95.35|92.75|95.22|92.62|0
1638408400000|2021-12-02 01:26:40|95.22|92.62|95.01|92.41|95.22|92.62|95.01|92.41|0
1638408410000|2021-12-02 01:26:50|95.06|92.46|95.11|92.51|95.11|92.51|95.06|92.46|0
1638408420000|2021-12-02 01:27:00|95.09|92.49|95.11|92.51|95.17|92.57|95.09|92.49|0
1638408430000|2021-12-02 01:27:10|95.17|92.57|95.01|92.41|95.17|92.57|94.91|92.31|0
1638408440000|2021-12-02 01:27:20|94.96|92.36|94.81|92.21|94.96|92.36|94.81|92.21|0
1638408450000|2021-12-02 01:27:30|94.78|92.18|94.7|92.1|94.78|92.18|94.7|92.1|0
1638408460000|2021-12-02 01:27:40|94.75|92.15|94.75|92.15|94.75|92.15|94.7|92.1|0
1638408470000|2021-12-02 01:27:50|94.78|92.18|94.55|91.95|94.78|92.18|94.5|91.9|0
1638408480000|2021-12-02 01:28:00|94.6|92|94.7|92.1|94.7|92.1|94.55|91.95|0
1638408490000|2021-12-02 01:28:10|94.8|92.2|94.68|92.08|94.8|92.2|94.65|92.05|0
1638408500000|2021-12-02 01:28:20|94.65|92.05|94.7|92.1|94.7|92.1|94.65|92.05|0
1638408510000|2021-12-02 01:28:30|94.6|92|94.7|92.1|94.7|92.1|94.6|92|0
1638408520000|2021-12-02 01:28:40|94.8|92.2|94.78|92.18|94.83|92.23|94.78|92.18|0
1638408530000|2021-12-02 01:28:50|94.7|92.1|94.75|92.15|94.75|92.15|94.7|92.1|0
1638408540000|2021-12-02 01:29:00|94.78|92.18|94.63|92.03|94.78|92.18|94.55|91.95|0
1638408550000|2021-12-02 01:29:10|94.7|92.1|94.91|92.31|94.91|92.31|94.7|92.1|0
1638408560000|2021-12-02 01:29:20|94.88|92.28|94.91|92.31|94.91|92.31|94.88|92.28|0
1638408570000|2021-12-02 01:29:30|94.88|92.28|94.85|92.25|94.88|92.28|94.85|92.25|0
1638408580000|2021-12-02 01:29:40|94.96|92.36|94.91|92.31|94.96|92.36|94.91|92.31|0
1638408590000|2021-12-02 01:29:50|95.19|92.59|95.16|92.56|95.19|92.59|95.16|92.56|0
1638408600000|2021-12-02 01:30:00|95.32|92.72|95.29|92.69|95.32|92.72|95.27|92.67|0
1638408610000|2021-12-02 01:30:10|95.37|92.77|95.37|92.77|95.4|92.8|95.37|92.77|0
1638408620000|2021-12-02 01:30:20|95.32|92.72|95.11|92.51|95.32|92.72|95.11|92.51|0
1638408630000|2021-12-02 01:30:30|95.19|92.59|95.32|92.72|95.32|92.72|95.19|92.59|0
1638408640000|2021-12-02 01:30:40|95.42|92.82|95.37|92.77|95.42|92.82|95.32|92.72|0
1638408650000|2021-12-02 01:30:50|95.32|92.72|95.21|92.61|95.37|92.77|95.21|92.61|0
1638408660000|2021-12-02 01:31:00|95.06|92.46|95.09|92.49|95.11|92.51|95.06|92.46|0
1638408670000|2021-12-02 01:31:10|95.11|92.51|95.37|92.77|95.37|92.77|95.11|92.51|0
1638408680000|2021-12-02 01:31:20|95.32|92.72|95.11|92.51|95.32|92.72|95.11|92.51|0
1638408690000|2021-12-02 01:31:30|95.06|92.46|95.01|92.41|95.11|92.51|95.01|92.41|0
1638408700000|2021-12-02 01:31:40|94.96|92.36|94.98|92.38|95.01|92.41|94.96|92.36|0
1638408710000|2021-12-02 01:31:50|94.85|92.25|94.88|92.28|94.88|92.28|94.85|92.25|0
1638408720000|2021-12-02 01:32:00|95.01|92.41|94.96|92.36|95.01|92.41|94.9|92.3|0
1638408730000|2021-12-02 01:32:10|94.93|92.33|94.8|92.2|94.93|92.33|94.8|92.2|0
1638408740000|2021-12-02 01:32:20|94.85|92.25|94.96|92.36|94.96|92.36|94.8|92.2|0
1638408750000|2021-12-02 01:32:30|95.01|92.41|95.01|92.41|95.01|92.41|94.98|92.38|0
1638408760000|2021-12-02 01:32:40|94.96|92.36|94.96|92.36|94.96|92.36|94.9|92.3|0
1638408770000|2021-12-02 01:32:50|94.9|92.3|95.01|92.41|95.01|92.41|94.9|92.3|0
1638408780000|2021-12-02 01:33:00|95.29|92.69|95.32|92.72|95.4|92.8|95.29|92.69|0
1638408790000|2021-12-02 01:33:10|95.26|92.66|95.06|92.46|95.26|92.66|95.06|92.46|0
1638408800000|2021-12-02 01:33:20|94.98|92.38|95.01|92.41|95.11|92.51|94.98|92.38|0
1638408810000|2021-12-02 01:33:30|95.06|92.46|95.16|92.56|95.16|92.56|95.06|92.46|0
1638408820000|2021-12-02 01:33:40|95.11|92.51|95.06|92.46|95.11|92.51|95.06|92.46|0
1638408830000|2021-12-02 01:33:50|95.11|92.51|95.29|92.69|95.29|92.69|95.11|92.51|0
1638408840000|2021-12-02 01:34:00|95.34|92.74|95.21|92.61|95.34|92.74|95.21|92.61|0
1638408850000|2021-12-02 01:34:10|95.26|92.66|95.21|92.61|95.26|92.66|95.21|92.61|0
1638408860000|2021-12-02 01:34:20|95.16|92.56|94.98|92.38|95.16|92.56|94.9|92.3|0
1638408870000|2021-12-02 01:34:30|94.95|92.35|94.95|92.35|94.98|92.38|94.93|92.33|0
1638408880000|2021-12-02 01:34:40|94.9|92.3|94.83|92.23|94.9|92.3|94.83|92.23|0
1638408890000|2021-12-02 01:34:50|94.85|92.25|95.06|92.46|95.06|92.46|94.85|92.25|0
1638408900000|2021-12-02 01:35:00|94.98|92.38|94.95|92.35|95.06|92.46|94.95|92.35|0
1638408910000|2021-12-02 01:35:10|95.01|92.41|95.01|92.41|95.06|92.46|95.01|92.41|0
1638408920000|2021-12-02 01:35:20|94.98|92.38|95.11|92.51|95.16|92.56|94.98|92.38|0
1638408930000|2021-12-02 01:35:30|95.16|92.56|95.16|92.56|95.16|92.56|95.16|92.56|0
1638408940000|2021-12-02 01:35:40|95.21|92.61|95.01|92.41|95.21|92.61|95.01|92.41|0
1638408950000|2021-12-02 01:35:50|95.06|92.46|95.11|92.51|95.11|92.51|95.03|92.43|0
1638408960000|2021-12-02 01:36:00|95.06|92.46|95.08|92.48|95.08|92.48|95.06|92.46|0
1638408970000|2021-12-02 01:36:10|94.9|92.3|94.8|92.2|94.9|92.3|94.8|92.2|0
1638408980000|2021-12-02 01:36:20|94.83|92.23|95.06|92.46|95.06|92.46|94.83|92.23|0
1638408990000|2021-12-02 01:36:30|95.08|92.48|95.21|92.61|95.21|92.61|95.06|92.46|0
1638409000000|2021-12-02 01:36:40|95.19|92.59|95.08|92.48|95.21|92.61|95.08|92.48|0
1638409010000|2021-12-02 01:36:50|95.11|92.51|95.31|92.71|95.31|92.71|95.11|92.51|0
1638409020000|2021-12-02 01:37:00|95.26|92.66|95.21|92.61|95.31|92.71|95.21|92.61|0
1638409030000|2021-12-02 01:37:10|95.19|92.59|95.37|92.77|95.42|92.82|95.19|92.59|0
1638409040000|2021-12-02 01:37:20|95.42|92.82|95.47|92.87|95.47|92.87|95.42|92.82|0
1638409050000|2021-12-02 01:37:30|95.42|92.82|95.42|92.82|95.42|92.82|95.37|92.77|0
1638409060000|2021-12-02 01:37:40|95.47|92.87|95.37|92.77|95.47|92.87|95.37|92.77|0
1638409070000|2021-12-02 01:37:50|95.31|92.71|95.52|92.92|95.52|92.92|95.31|92.71|0
1638409080000|2021-12-02 01:38:00|95.6|93|95.52|92.92|95.6|93|95.47|92.87|0
1638409090000|2021-12-02 01:38:10|95.47|92.87|95.11|92.51|95.47|92.87|95.11|92.51|0
1638409100000|2021-12-02 01:38:20|95.16|92.56|95.21|92.61|95.26|92.66|95.16|92.56|0
1638409110000|2021-12-02 01:38:30|95.18|92.58|95.21|92.61|95.26|92.66|95.18|92.58|0
1638409120000|2021-12-02 01:38:40|95.26|92.66|95.36|92.76|95.36|92.76|95.26|92.66|0
1638409130000|2021-12-02 01:38:50|95.39|92.79|95.36|92.76|95.39|92.79|95.21|92.61|0
1638409140000|2021-12-02 01:39:00|95.39|92.79|95.36|92.76|95.39|92.79|95.31|92.71|0
1638409150000|2021-12-02 01:39:10|95.31|92.71|95.36|92.76|95.36|92.76|95.16|92.56|0
1638409160000|2021-12-02 01:39:20|95.39|92.79|95.36|92.76|95.39|92.79|95.31|92.71|0
1638409170000|2021-12-02 01:39:30|95.31|92.71|95.36|92.76|95.39|92.79|95.31|92.71|0
1638409180000|2021-12-02 01:39:40|95.16|92.56|95.26|92.66|95.26|92.66|95.16|92.56|0
1638409190000|2021-12-02 01:39:50|95.21|92.61|95.26|92.66|95.36|92.76|95.21|92.61|0
1638409200000|2021-12-02 01:40:00|95.21|92.61|95.34|92.74|95.34|92.74|95.08|92.48|0
1638409210000|2021-12-02 01:40:10|95.21|92.61|95.05|92.45|95.21|92.61|95.03|92.43|0
1638409220000|2021-12-02 01:40:20|94.85|92.25|94.85|92.25|94.87|92.27|94.85|92.25|0
1638409230000|2021-12-02 01:40:30|94.8|92.2|94.74|92.14|94.8|92.2|94.74|92.14|0
1638409240000|2021-12-02 01:40:40|94.8|92.2|94.8|92.2|94.8|92.2|94.74|92.14|0
1638409250000|2021-12-02 01:40:50|94.77|92.17|94.85|92.25|94.85|92.25|94.74|92.14|0
1638409260000|2021-12-02 01:41:00|94.87|92.27|94.74|92.14|94.87|92.27|94.72|92.12|0
1638409270000|2021-12-02 01:41:10|95.1|92.5|95|92.4|95.1|92.5|94.95|92.35|0
1638409280000|2021-12-02 01:41:20|94.93|92.33|94.85|92.25|94.95|92.35|94.8|92.2|0
1638409290000|2021-12-02 01:41:30|94.9|92.3|95|92.4|95|92.4|94.9|92.3|0
1638409300000|2021-12-02 01:41:40|95.05|92.45|94.95|92.35|95.05|92.45|94.95|92.35|0
1638409310000|2021-12-02 01:41:50|94.85|92.25|94.85|92.25|94.85|92.25|94.8|92.2|0
1638409320000|2021-12-02 01:42:00|94.92|92.32|94.9|92.3|94.92|92.32|94.79|92.19|0
1638409330000|2021-12-02 01:42:10|95|92.4|94.95|92.35|95|92.4|94.9|92.3|0
1638409340000|2021-12-02 01:42:20|94.87|92.27|94.85|92.25|94.87|92.27|94.79|92.19|0
1638409350000|2021-12-02 01:42:30|94.9|92.3|94.95|92.35|95|92.4|94.87|92.27|0
1638409360000|2021-12-02 01:42:40|94.85|92.25|94.9|92.3|94.9|92.3|94.85|92.25|0
1638409370000|2021-12-02 01:42:50|94.92|92.32|94.9|92.3|94.92|92.32|94.9|92.3|0
1638409380000|2021-12-02 01:43:00|94.87|92.27|95|92.4|95|92.4|94.87|92.27|0
1638409390000|2021-12-02 01:43:10|94.95|92.35|95|92.4|95.05|92.45|94.95|92.35|0
1638409400000|2021-12-02 01:43:20|95.03|92.43|94.95|92.35|95.03|92.43|94.92|92.32|0
1638409410000|2021-12-02 01:43:30|94.92|92.32|94.92|92.32|94.92|92.32|94.92|92.32|0
1638409420000|2021-12-02 01:43:40|95|92.4|95.1|92.5|95.1|92.5|95|92.4|0
1638409430000|2021-12-02 01:43:50|95.05|92.45|95|92.4|95.05|92.45|94.95|92.35|0
1638409440000|2021-12-02 01:44:00|95.05|92.45|95.05|92.45|95.15|92.55|95.05|92.45|0
1638409450000|2021-12-02 01:44:10|95|92.4|95|92.4|95.05|92.45|95|92.4|0
1638409460000|2021-12-02 01:44:20|94.97|92.37|95|92.4|95.05|92.45|94.97|92.37|0
1638409470000|2021-12-02 01:44:30|95.03|92.43|95.41|92.81|95.41|92.81|95.03|92.43|0
1638409480000|2021-12-02 01:44:40|95.46|92.86|95.36|92.76|95.46|92.86|95.31|92.71|0
1638409490000|2021-12-02 01:44:50|95.31|92.71|95.36|92.76|95.36|92.76|95.26|92.66|0
1638409500000|2021-12-02 01:45:00|95.26|92.66|95.36|92.76|95.36|92.76|95.26|92.66|0
1638409510000|2021-12-02 01:45:10|95.46|92.86|95.52|92.92|95.52|92.92|95.46|92.86|0
1638409520000|2021-12-02 01:45:20|95.46|92.86|95.51|92.91|95.51|92.91|95.46|92.86|0
1638409530000|2021-12-02 01:45:30|95.46|92.86|95.31|92.71|95.46|92.86|95.31|92.71|0
1638409540000|2021-12-02 01:45:40|95.39|92.79|95.2|92.6|95.39|92.79|95.2|92.6|0
1638409550000|2021-12-02 01:45:50|95.26|92.66|95.36|92.76|95.36|92.76|95.2|92.6|0
1638409560000|2021-12-02 01:46:00|95.46|92.86|95.41|92.81|95.46|92.86|95.41|92.81|0
1638409570000|2021-12-02 01:46:10|95.31|92.71|95.26|92.66|95.31|92.71|95.26|92.66|0
1638409580000|2021-12-02 01:46:20|95.31|92.71|95.41|92.81|95.41|92.81|95.28|92.68|0
1638409590000|2021-12-02 01:46:30|95.31|92.71|95.26|92.66|95.31|92.71|95.26|92.66|0
1638409600000|2021-12-02 01:46:40|95.2|92.6|95.1|92.5|95.2|92.6|95.1|92.5|0
1638409610000|2021-12-02 01:46:50|95.05|92.45|95|92.4|95.05|92.45|95|92.4|0
1638409620000|2021-12-02 01:47:00|95.05|92.45|95|92.4|95.05|92.45|94.95|92.35|0
1638409630000|2021-12-02 01:47:10|95.05|92.45|94.95|92.35|95.05|92.45|94.95|92.35|0
1638409640000|2021-12-02 01:47:20|95|92.4|95|92.4|95|92.4|95|92.4|0
1638409650000|2021-12-02 01:47:30|95.05|92.45|95.02|92.42|95.05|92.45|95|92.4|0
1638409660000|2021-12-02 01:47:40|94.97|92.37|95.05|92.45|95.05|92.45|94.97|92.37|0
1638409670000|2021-12-02 01:47:50|95|92.4|95|92.4|95.05|92.45|95|92.4|0
1638409680000|2021-12-02 01:48:00|95.02|92.42|95|92.4|95.02|92.42|95|92.4|0
1638409690000|2021-12-02 01:48:10|94.95|92.35|95.02|92.42|95.02|92.42|94.95|92.35|0
1638409700000|2021-12-02 01:48:20|95|92.4|95|92.4|95|92.4|95|92.4|0
1638409710000|2021-12-02 01:48:30|94.94|92.34|94.94|92.34|94.94|92.34|94.89|92.29|0
1638409720000|2021-12-02 01:48:40|94.89|92.29|94.94|92.34|94.94|92.34|94.89|92.29|0
1638409730000|2021-12-02 01:48:50|95|92.4|95.23|92.63|95.25|92.65|94.94|92.34|0
1638409740000|2021-12-02 01:49:00|95.1|92.5|95.05|92.45|95.1|92.5|95.05|92.45|0
1638409750000|2021-12-02 01:49:10|95.1|92.5|94.94|92.34|95.15|92.55|94.94|92.34|0
1638409760000|2021-12-02 01:49:20|94.89|92.29|94.94|92.34|94.94|92.34|94.89|92.29|0
1638409770000|2021-12-02 01:49:30|94.97|92.37|94.94|92.34|95|92.4|94.89|92.29|0
1638409780000|2021-12-02 01:49:40|94.89|92.29|94.79|92.19|94.89|92.29|94.79|92.19|0
1638409790000|2021-12-02 01:49:50|95|92.4|95|92.4|95.15|92.55|95|92.4|0
1638409800000|2021-12-02 01:50:00|95.05|92.45|95.05|92.45|95.05|92.45|95.05|92.45|0
1638409810000|2021-12-02 01:50:10|95.1|92.5|95.1|92.5|95.1|92.5|95.1|92.5|0
1638409820000|2021-12-02 01:50:20|95.05|92.45|95.07|92.47|95.1|92.5|95.05|92.45|0
1638409830000|2021-12-02 01:50:30|95.15|92.55|95.25|92.65|95.25|92.65|95.1|92.5|0
1638409840000|2021-12-02 01:50:40|95.2|92.6|95.15|92.55|95.2|92.6|95.15|92.55|0
1638409850000|2021-12-02 01:50:50|94.99|92.39|94.87|92.27|94.99|92.39|94.87|92.27|0
1638409860000|2021-12-02 01:51:00|94.89|92.29|94.97|92.37|94.97|92.37|94.84|92.24|0
1638409870000|2021-12-02 01:51:10|94.94|92.34|95.05|92.45|95.05|92.45|94.94|92.34|0
1638409880000|2021-12-02 01:51:20|95.2|92.6|95.15|92.55|95.2|92.6|95.15|92.55|0
1638409890000|2021-12-02 01:51:30|95.2|92.6|95.2|92.6|95.2|92.6|95.2|92.6|0
1638409900000|2021-12-02 01:51:40|95.15|92.55|95.25|92.65|95.25|92.65|95.15|92.55|0
1638409910000|2021-12-02 01:51:50|95.2|92.6|95.2|92.6|95.25|92.65|95.2|92.6|0
1638409920000|2021-12-02 01:52:00|95.1|92.5|95.02|92.42|95.1|92.5|95.02|92.42|0
1638409930000|2021-12-02 01:52:10|94.99|92.39|95.1|92.5|95.15|92.55|94.99|92.39|0
1638409940000|2021-12-02 01:52:20|95.15|92.55|95.15|92.55|95.15|92.55|95.1|92.5|0
1638409950000|2021-12-02 01:52:30|94.94|92.34|94.89|92.29|94.94|92.34|94.89|92.29|0
1638409960000|2021-12-02 01:52:40|94.92|92.32|94.94|92.34|94.94|92.34|94.92|92.32|0
1638409970000|2021-12-02 01:52:50|94.89|92.29|94.89|92.29|94.89|92.29|94.89|92.29|0
1638409980000|2021-12-02 01:53:00|94.84|92.24|94.84|92.24|94.84|92.24|94.79|92.19|0
1638409990000|2021-12-02 01:53:10|94.94|92.34|94.89|92.29|94.94|92.34|94.89|92.29|0
1638410000000|2021-12-02 01:53:20|94.94|92.34|94.99|92.39|95.04|92.44|94.94|92.34|0
1638410010000|2021-12-02 01:53:30|94.89|92.29|94.84|92.24|94.89|92.29|94.84|92.24|0
1638410020000|2021-12-02 01:53:40|95.04|92.44|94.79|92.19|95.04|92.44|94.79|92.19|0
1638410030000|2021-12-02 01:53:50|94.74|92.14|94.48|91.88|94.74|92.14|94.48|91.88|0
1638410040000|2021-12-02 01:54:00|94.38|91.78|94.32|91.72|94.38|91.78|94.32|91.72|0
1638410050000|2021-12-02 01:54:10|94.38|91.78|94.35|91.75|94.38|91.78|94.32|91.72|0
1638410060000|2021-12-02 01:54:20|94.38|91.78|94.48|91.88|94.48|91.88|94.38|91.78|0
1638410070000|2021-12-02 01:54:30|94.53|91.93|94.38|91.78|94.53|91.93|94.38|91.78|0
1638410080000|2021-12-02 01:54:40|94.43|91.83|94.48|91.88|94.48|91.88|94.43|91.83|0
1638410090000|2021-12-02 01:54:50|94.43|91.83|94.58|91.98|94.58|91.98|94.43|91.83|0
1638410100000|2021-12-02 01:55:00|94.68|92.08|94.68|92.08|94.73|92.13|94.63|92.03|0
1638410110000|2021-12-02 01:55:10|94.63|92.03|94.45|91.85|94.63|92.03|94.43|91.83|0
1638410120000|2021-12-02 01:55:20|94.43|91.83|94.37|91.77|94.48|91.88|94.37|91.77|0
1638410130000|2021-12-02 01:55:30|94.32|91.72|94.43|91.83|94.43|91.83|94.32|91.72|0
1638410140000|2021-12-02 01:55:40|94.37|91.77|94.35|91.75|94.37|91.77|94.32|91.72|0
1638410150000|2021-12-02 01:55:50|94.37|91.77|93.97|91.37|94.37|91.77|93.97|91.37|0
1638410160000|2021-12-02 01:56:00|93.66|91.06|93.66|91.06|94.02|91.42|93.66|91.06|0
1638410170000|2021-12-02 01:56:10|93.69|91.09|93.86|91.26|93.86|91.26|93.69|91.09|0
1638410180000|2021-12-02 01:56:20|93.66|91.06|93.76|91.16|93.76|91.16|93.66|91.06|0
1638410190000|2021-12-02 01:56:30|93.81|91.21|93.71|91.11|93.81|91.21|93.71|91.11|0
1638410200000|2021-12-02 01:56:40|93.66|91.06|93.51|90.91|93.66|91.06|93.51|90.91|0
1638410210000|2021-12-02 01:56:50|93.46|90.86|93.25|90.65|93.46|90.86|93.25|90.65|0
1638410220000|2021-12-02 01:57:00|93.3|90.7|93.51|90.91|93.61|91.01|93.25|90.65|0
1638410230000|2021-12-02 01:57:10|93.53|90.93|93.56|90.96|93.56|90.96|93.53|90.93|0
1638410240000|2021-12-02 01:57:20|93.69|91.09|93.35|90.75|93.71|91.11|93.35|90.75|0
1638410250000|2021-12-02 01:57:30|93.25|90.65|93.2|90.6|93.28|90.68|93.2|90.6|0
1638410260000|2021-12-02 01:57:40|93.15|90.55|93.35|90.75|93.35|90.75|93.15|90.55|0
1638410270000|2021-12-02 01:57:50|93.3|90.7|93.25|90.65|93.35|90.75|93.25|90.65|0
1638410280000|2021-12-02 01:58:00|93.2|90.6|93.2|90.6|93.2|90.6|93.2|90.6|0
1638410290000|2021-12-02 01:58:10|93.15|90.55|93.05|90.45|93.15|90.55|93.05|90.45|0
1638410300000|2021-12-02 01:58:20|93.1|90.5|93.15|90.55|93.15|90.55|93.1|90.5|0
1638410310000|2021-12-02 01:58:30|93.1|90.5|92.9|90.3|93.15|90.55|92.9|90.3|0
1638410320000|2021-12-02 01:58:40|92.95|90.35|93.3|90.7|93.3|90.7|92.95|90.35|0
1638410330000|2021-12-02 01:58:50|93.35|90.75|93.2|90.6|93.35|90.75|93.2|90.6|0
1638410340000|2021-12-02 01:59:00|93.25|90.65|92.9|90.3|93.25|90.65|92.9|90.3|0
1638410350000|2021-12-02 01:59:10|92.95|90.35|93.05|90.45|93.05|90.45|92.95|90.35|0
1638410360000|2021-12-02 01:59:20|92.95|90.35|92.9|90.3|92.95|90.35|92.85|90.25|0
1638410370000|2021-12-02 01:59:30|92.85|90.25|92.9|90.3|92.9|90.3|92.85|90.25|0
1638410380000|2021-12-02 01:59:40|92.85|90.25|92.69|90.09|92.85|90.25|92.69|90.09|0
1638410390000|2021-12-02 01:59:50|92.74|90.14|92.85|90.25|92.85|90.25|92.74|90.14|0
1638410400000|2021-12-02 02:00:00|92.9|90.3|93.3|90.7|93.3|90.7|92.9|90.3|0
1638410410000|2021-12-02 02:00:10|93.56|90.96|93.5|90.9|93.56|90.96|93.45|90.85|0
1638410420000|2021-12-02 02:00:20|93.61|91.01|93.4|90.8|93.66|91.06|93.4|90.8|0
1638410430000|2021-12-02 02:00:30|93.61|91.01|93.55|90.95|93.61|91.01|93.5|90.9|0
1638410440000|2021-12-02 02:00:40|93.5|90.9|93.45|90.85|93.5|90.9|93.45|90.85|0
1638410450000|2021-12-02 02:00:50|93.5|90.9|93.76|91.16|93.86|91.26|93.5|90.9|0
1638410460000|2021-12-02 02:01:00|93.55|90.95|93.61|91.01|93.61|91.01|93.55|90.95|0
1638410470000|2021-12-02 02:01:10|93.45|90.85|93.5|90.9|93.5|90.9|93.45|90.85|0
1638410480000|2021-12-02 02:01:20|93.35|90.75|93.61|91.01|93.61|91.01|93.35|90.75|0
1638410490000|2021-12-02 02:01:30|93.63|91.03|93.55|90.95|93.63|91.03|93.55|90.95|0
1638410500000|2021-12-02 02:01:40|93.5|90.9|93.3|90.7|93.5|90.9|93.3|90.7|0
1638410510000|2021-12-02 02:01:50|93.35|90.75|93.45|90.85|93.45|90.85|93.35|90.75|0
1638410520000|2021-12-02 02:02:00|93.43|90.83|93.45|90.85|93.45|90.85|93.4|90.8|0
1638410530000|2021-12-02 02:02:10|93.4|90.8|93.5|90.9|93.5|90.9|93.4|90.8|0
1638410540000|2021-12-02 02:02:20|93.4|90.8|93.55|90.95|93.55|90.95|93.4|90.8|0
1638410550000|2021-12-02 02:02:30|93.58|90.98|93.66|91.06|93.66|91.06|93.58|90.98|0
1638410560000|2021-12-02 02:02:40|93.71|91.11|93.68|91.08|93.71|91.11|93.68|91.08|0
1638410570000|2021-12-02 02:02:50|93.71|91.11|93.96|91.36|93.96|91.36|93.71|91.11|0
1638410580000|2021-12-02 02:03:00|93.91|91.31|93.76|91.16|93.91|91.31|93.76|91.16|0
1638410590000|2021-12-02 02:03:10|93.65|91.05|93.76|91.16|93.76|91.16|93.65|91.05|0
1638410600000|2021-12-02 02:03:20|93.86|91.26|93.91|91.31|93.91|91.31|93.86|91.26|0
1638410610000|2021-12-02 02:03:30|93.96|91.36|93.96|91.36|93.96|91.36|93.94|91.34|0
1638410620000|2021-12-02 02:03:40|94.01|91.41|94.01|91.41|94.01|91.41|93.96|91.36|0
1638410630000|2021-12-02 02:03:50|94.06|91.46|94.06|91.46|94.06|91.46|94.01|91.41|0
1638410640000|2021-12-02 02:04:00|94.01|91.41|94.09|91.49|94.11|91.51|94.01|91.41|0
1638410650000|2021-12-02 02:04:10|94.11|91.51|94.16|91.56|94.22|91.62|94.11|91.51|0
1638410660000|2021-12-02 02:04:20|94.11|91.51|94.22|91.62|94.22|91.62|94.11|91.51|0
1638410670000|2021-12-02 02:04:30|94.16|91.56|93.81|91.21|94.22|91.62|93.81|91.21|0
1638410680000|2021-12-02 02:04:40|93.7|91.1|93.86|91.26|93.86|91.26|93.7|91.1|0
1638410690000|2021-12-02 02:04:50|93.81|91.21|93.7|91.1|93.81|91.21|93.7|91.1|0
1638410700000|2021-12-02 02:05:00|93.76|91.16|93.76|91.16|93.76|91.16|93.76|91.16|0
1638410710000|2021-12-02 02:05:10|93.78|91.18|93.96|91.36|93.96|91.36|93.78|91.18|0
1638410720000|2021-12-02 02:05:20|93.93|91.33|93.75|91.15|93.93|91.33|93.75|91.15|0
1638410730000|2021-12-02 02:05:30|93.73|91.13|93.75|91.15|93.81|91.21|93.73|91.13|0
1638410740000|2021-12-02 02:05:40|93.81|91.21|93.81|91.21|93.81|91.21|93.75|91.15|0
1638410750000|2021-12-02 02:05:50|93.93|91.33|93.93|91.33|93.96|91.36|93.93|91.33|0
1638410760000|2021-12-02 02:06:00|93.96|91.36|94.01|91.41|94.01|91.41|93.96|91.36|0
1638410770000|2021-12-02 02:06:10|94.06|91.46|93.93|91.33|94.11|91.51|93.93|91.33|0
1638410780000|2021-12-02 02:06:20|93.91|91.31|93.86|91.26|93.91|91.31|93.86|91.26|0
1638410790000|2021-12-02 02:06:30|93.81|91.21|93.98|91.38|93.98|91.38|93.81|91.21|0
1638410800000|2021-12-02 02:06:40|94.01|91.41|94.16|91.56|94.16|91.56|94.01|91.41|0
1638410810000|2021-12-02 02:06:50|94.06|91.46|93.98|91.38|94.06|91.46|93.98|91.38|0
1638410820000|2021-12-02 02:07:00|94.11|91.51|94.06|91.46|94.14|91.54|94.06|91.46|0
1638410830000|2021-12-02 02:07:10|94.01|91.41|94.04|91.44|94.11|91.51|94.01|91.41|0
1638410840000|2021-12-02 02:07:20|94.06|91.46|93.96|91.36|94.06|91.46|93.96|91.36|0
1638410850000|2021-12-02 02:07:30|93.8|91.2|93.8|91.2|93.8|91.2|93.78|91.18|0
1638410860000|2021-12-02 02:07:40|93.75|91.15|93.91|91.31|93.91|91.31|93.75|91.15|0
1638410870000|2021-12-02 02:07:50|93.96|91.36|93.96|91.36|93.98|91.38|93.96|91.36|0
1638410880000|2021-12-02 02:08:00|93.91|91.31|93.7|91.1|93.91|91.31|93.7|91.1|0
1638410890000|2021-12-02 02:08:10|93.55|90.95|93.5|90.9|93.55|90.95|93.5|90.9|0
1638410900000|2021-12-02 02:08:20|93.55|90.95|93.5|90.9|93.55|90.95|93.45|90.85|0
1638410910000|2021-12-02 02:08:30|93.6|91|93.55|90.95|93.6|91|93.55|90.95|0
1638410920000|2021-12-02 02:08:40|93.45|90.85|93.45|90.85|93.5|90.9|93.45|90.85|0
1638410930000|2021-12-02 02:08:50|93.4|90.8|93.35|90.75|93.4|90.8|93.35|90.75|0
1638410940000|2021-12-02 02:09:00|93.4|90.8|93.4|90.8|93.4|90.8|93.4|90.8|0
1638410960000|2021-12-02 02:09:20|93.45|90.85|93.4|90.8|93.45|90.85|93.4|90.8|0
1638410970000|2021-12-02 02:09:30|93.35|90.75|93.45|90.85|93.45|90.85|93.35|90.75|0
1638410980000|2021-12-02 02:09:40|93.37|90.77|93.35|90.75|93.37|90.77|93.29|90.69|0
1638410990000|2021-12-02 02:09:50|93.45|90.85|93.45|90.85|93.5|90.9|93.45|90.85|0
1638411000000|2021-12-02 02:10:00|93.42|90.82|93.37|90.77|93.42|90.82|93.29|90.69|0
1638411010000|2021-12-02 02:10:10|93.5|90.9|93.55|90.95|93.55|90.95|93.5|90.9|0
1638411020000|2021-12-02 02:10:20|93.6|91|93.45|90.85|93.6|91|93.45|90.85|0
1638411040000|2021-12-02 02:10:40|93.4|90.8|93.4|90.8|93.4|90.8|93.34|90.74|0
1638411050000|2021-12-02 02:10:50|93.34|90.74|93.34|90.74|93.34|90.74|93.34|90.74|0
1638411060000|2021-12-02 02:11:00|93.4|90.8|93.5|90.9|93.55|90.95|93.4|90.8|0
1638411070000|2021-12-02 02:11:10|93.29|90.69|93.09|90.49|93.29|90.69|93.09|90.49|0
1638411080000|2021-12-02 02:11:20|93.12|90.52|93.04|90.44|93.14|90.54|93.04|90.44|0
1638411090000|2021-12-02 02:11:30|92.96|90.36|93.07|90.47|93.07|90.47|92.96|90.36|0
1638411100000|2021-12-02 02:11:40|93.09|90.49|93.12|90.52|93.12|90.52|93.09|90.49|0
1638411110000|2021-12-02 02:11:50|93.07|90.47|93.04|90.44|93.09|90.49|93.04|90.44|0
1638411120000|2021-12-02 02:12:00|92.94|90.34|92.99|90.39|93.02|90.42|92.94|90.34|0
1638411130000|2021-12-02 02:12:10|93.04|90.44|93.09|90.49|93.09|90.49|93.04|90.44|0
1638411140000|2021-12-02 02:12:20|93.07|90.47|93.14|90.54|93.14|90.54|93.07|90.47|0
1638411160000|2021-12-02 02:12:40|93.09|90.49|92.99|90.39|93.09|90.49|92.99|90.39|0
1638411170000|2021-12-02 02:12:50|92.94|90.34|93.04|90.44|93.04|90.44|92.94|90.34|0
1638411180000|2021-12-02 02:13:00|93.09|90.49|93.14|90.54|93.14|90.54|93.09|90.49|0
1638411190000|2021-12-02 02:13:10|93.09|90.49|93.19|90.59|93.19|90.59|93.09|90.49|0
1638411200000|2021-12-02 02:13:20|93.24|90.64|93.29|90.69|93.29|90.69|93.24|90.64|0
1638411210000|2021-12-02 02:13:30|93.27|90.67|93.24|90.64|93.27|90.67|93.24|90.64|0
1638411220000|2021-12-02 02:13:40|93.22|90.62|93.24|90.64|93.24|90.64|93.19|90.59|0
1638411230000|2021-12-02 02:13:50|93.29|90.69|93.49|90.89|93.49|90.89|93.29|90.69|0
1638411240000|2021-12-02 02:14:00|93.39|90.79|93.44|90.84|93.44|90.84|93.39|90.79|0
1638411250000|2021-12-02 02:14:10|93.49|90.89|93.49|90.89|93.6|91|93.49|90.89|0
1638411260000|2021-12-02 02:14:20|93.55|90.95|93.49|90.89|93.55|90.95|93.39|90.79|0
1638411270000|2021-12-02 02:14:30|93.55|90.95|93.6|91|93.6|91|93.55|90.95|0
1638411280000|2021-12-02 02:14:40|93.49|90.89|93.54|90.94|93.55|90.95|93.49|90.89|0
1638411290000|2021-12-02 02:14:50|93.47|90.87|93.6|91|93.6|91|93.47|90.87|0
1638411300000|2021-12-02 02:15:00|93.52|90.92|93.7|91.1|93.7|91.1|93.52|90.92|0
1638411310000|2021-12-02 02:15:10|93.75|91.15|93.7|91.1|93.75|91.15|93.7|91.1|0
1638411320000|2021-12-02 02:15:20|93.72|91.12|93.75|91.15|93.75|91.15|93.49|90.89|0
1638411330000|2021-12-02 02:15:30|93.7|91.1|93.8|91.2|93.8|91.2|93.7|91.1|0
1638411340000|2021-12-02 02:15:40|93.77|91.17|93.8|91.2|93.8|91.2|93.77|91.17|0
1638411350000|2021-12-02 02:15:50|93.85|91.25|93.85|91.25|93.9|91.3|93.85|91.25|0
1638411360000|2021-12-02 02:16:00|93.9|91.3|93.9|91.3|93.93|91.33|93.9|91.3|0
1638411370000|2021-12-02 02:16:10|93.88|91.28|94.05|91.45|94.05|91.45|93.88|91.28|0
1638411380000|2021-12-02 02:16:20|94|91.4|93.98|91.38|94|91.4|93.98|91.38|0
1638411390000|2021-12-02 02:16:30|93.95|91.35|93.9|91.3|93.95|91.35|93.9|91.3|0
1638411400000|2021-12-02 02:16:40|93.95|91.35|93.9|91.3|93.95|91.35|93.9|91.3|0
1638411410000|2021-12-02 02:16:50|93.85|91.25|93.95|91.35|93.95|91.35|93.85|91.25|0
1638411420000|2021-12-02 02:17:00|94|91.4|93.95|91.35|94|91.4|93.95|91.35|0
1638411430000|2021-12-02 02:17:10|94|91.4|93.95|91.35|94|91.4|93.95|91.35|0
1638411440000|2021-12-02 02:17:20|93.9|91.3|93.88|91.28|93.9|91.3|93.85|91.25|0
1638411450000|2021-12-02 02:17:30|93.95|91.35|93.85|91.25|93.95|91.35|93.85|91.25|0
1638411460000|2021-12-02 02:17:40|93.9|91.3|93.9|91.3|93.9|91.3|93.9|91.3|0
1638411470000|2021-12-02 02:17:50|93.95|91.35|94|91.4|94|91.4|93.95|91.35|0
1638411480000|2021-12-02 02:18:00|94.05|91.45|94.1|91.5|94.1|91.5|94.05|91.45|0
1638411490000|2021-12-02 02:18:10|94.15|91.55|94.1|91.5|94.21|91.61|94.1|91.5|0
1638411500000|2021-12-02 02:18:20|94.13|91.53|94.1|91.5|94.13|91.53|94.1|91.5|0
1638411510000|2021-12-02 02:18:30|94.05|91.45|93.85|91.25|94.05|91.45|93.85|91.25|0
1638411520000|2021-12-02 02:18:40|93.8|91.2|93.95|91.35|93.95|91.35|93.8|91.2|0
1638411530000|2021-12-02 02:18:50|93.9|91.3|93.8|91.2|93.9|91.3|93.8|91.2|0
1638411540000|2021-12-02 02:19:00|93.82|91.22|93.8|91.2|93.82|91.22|93.8|91.2|0
1638411550000|2021-12-02 02:19:10|93.85|91.25|93.95|91.35|93.95|91.35|93.85|91.25|0
1638411560000|2021-12-02 02:19:20|94.05|91.45|93.95|91.35|94.05|91.45|93.92|91.32|0
1638411570000|2021-12-02 02:19:30|94|91.4|94|91.4|94.05|91.45|94|91.4|0
1638411590000|2021-12-02 02:19:50|93.95|91.35|94|91.4|94|91.4|93.95|91.35|0
1638411600000|2021-12-02 02:20:00|94.05|91.45|93.87|91.27|94.05|91.45|93.87|91.27|0
1638411610000|2021-12-02 02:20:10|93.9|91.3|94|91.4|94|91.4|93.9|91.3|0
1638411620000|2021-12-02 02:20:20|93.95|91.35|94|91.4|94|91.4|93.95|91.35|0
1638411630000|2021-12-02 02:20:30|93.95|91.35|93.9|91.3|93.95|91.35|93.9|91.3|0
1638411640000|2021-12-02 02:20:40|93.95|91.35|93.97|91.37|93.97|91.37|93.92|91.32|0
1638411650000|2021-12-02 02:20:50|93.92|91.32|94|91.4|94|91.4|93.92|91.32|0
1638411660000|2021-12-02 02:21:00|93.9|91.3|93.95|91.35|93.95|91.35|93.9|91.3|0
1638411670000|2021-12-02 02:21:10|94|91.4|94.03|91.43|94.03|91.43|94|91.4|0
1638411680000|2021-12-02 02:21:20|94.05|91.45|94.05|91.45|94.05|91.45|94.05|91.45|0
1638411690000|2021-12-02 02:21:30|93.9|91.3|94.15|91.55|94.15|91.55|93.9|91.3|0
1638411700000|2021-12-02 02:21:40|94.2|91.6|94.25|91.65|94.25|91.65|94.2|91.6|0
1638411710000|2021-12-02 02:21:50|94.15|91.55|94.2|91.6|94.2|91.6|94.15|91.55|0
1638411720000|2021-12-02 02:22:00|94.15|91.55|94.05|91.45|94.15|91.55|94.05|91.45|0
1638411730000|2021-12-02 02:22:10|94.1|91.5|94.05|91.45|94.1|91.5|94.05|91.45|0
1638411740000|2021-12-02 02:22:20|94.1|91.5|94.05|91.45|94.1|91.5|94.05|91.45|0
1638411750000|2021-12-02 02:22:30|94|91.4|94.2|91.6|94.2|91.6|93.95|91.35|0
1638411760000|2021-12-02 02:22:40|94.25|91.65|94.25|91.65|94.25|91.65|94.2|91.6|0
1638411770000|2021-12-02 02:22:50|94.33|91.73|94.25|91.65|94.33|91.73|94.25|91.65|0
1638411780000|2021-12-02 02:23:00|94.2|91.6|94.05|91.45|94.2|91.6|94.05|91.45|0
1638411790000|2021-12-02 02:23:10|94|91.4|94.05|91.45|94.05|91.45|94|91.4|0
1638411800000|2021-12-02 02:23:20|93.97|91.37|93.95|91.35|93.97|91.37|93.9|91.3|0
1638411810000|2021-12-02 02:23:30|93.9|91.3|93.84|91.24|93.9|91.3|93.84|91.24|0
1638411820000|2021-12-02 02:23:40|93.82|91.22|93.74|91.14|93.82|91.22|93.74|91.14|0
1638411830000|2021-12-02 02:23:50|93.69|91.09|93.69|91.09|93.69|91.09|93.69|91.09|0
1638411840000|2021-12-02 02:24:00|93.74|91.14|93.72|91.12|93.74|91.14|93.64|91.04|0
1638411850000|2021-12-02 02:24:10|93.74|91.14|93.64|91.04|93.74|91.14|93.64|91.04|0
1638411860000|2021-12-02 02:24:20|93.69|91.09|93.51|90.91|93.69|91.09|93.51|90.91|0
1638411870000|2021-12-02 02:24:30|93.49|90.89|93.59|90.99|93.59|90.99|93.49|90.89|0
1638411880000|2021-12-02 02:24:40|93.54|90.94|93.54|90.94|93.54|90.94|93.54|90.94|0
1638411890000|2021-12-02 02:24:50|93.59|90.99|93.56|90.96|93.59|90.99|93.54|90.94|0
1638411900000|2021-12-02 02:25:00|93.59|90.99|93.64|91.04|93.64|91.04|93.59|90.99|0
1638411910000|2021-12-02 02:25:10|93.67|91.07|93.54|90.94|93.67|91.07|93.54|90.94|0
1638411920000|2021-12-02 02:25:20|93.51|90.91|93.49|90.89|93.54|90.94|93.49|90.89|0
1638411930000|2021-12-02 02:25:30|93.44|90.84|93.49|90.89|93.49|90.89|93.44|90.84|0
1638411940000|2021-12-02 02:25:40|93.44|90.84|93.44|90.84|93.44|90.84|93.39|90.79|0
1638411950000|2021-12-02 02:25:50|93.38|90.78|93.38|90.78|93.44|90.84|93.38|90.78|0
1638411960000|2021-12-02 02:26:00|93.33|90.73|93.38|90.78|93.38|90.78|93.31|90.71|0
1638411970000|2021-12-02 02:26:10|93.28|90.68|93.44|90.84|93.44|90.84|93.28|90.68|0
1638411980000|2021-12-02 02:26:20|93.49|90.89|93.59|90.99|93.59|90.99|93.49|90.89|0
1638411990000|2021-12-02 02:26:30|93.54|90.94|93.49|90.89|93.59|90.99|93.49|90.89|0
1638412000000|2021-12-02 02:26:40|93.51|90.91|93.49|90.89|93.51|90.91|93.49|90.89|0
1638412010000|2021-12-02 02:26:50|93.54|90.94|93.59|90.99|93.59|90.99|93.54|90.94|0
1638412020000|2021-12-02 02:27:00|93.64|91.04|93.64|91.04|93.64|91.04|93.64|91.04|0
1638412030000|2021-12-02 02:27:10|93.59|90.99|93.43|90.83|93.59|90.99|93.43|90.83|0
1638412040000|2021-12-02 02:27:20|93.49|90.89|93.49|90.89|93.49|90.89|93.49|90.89|0
1638412050000|2021-12-02 02:27:30|93.51|90.91|93.69|91.09|93.69|91.09|93.51|90.91|0
1638412060000|2021-12-02 02:27:40|93.74|91.14|93.79|91.19|93.79|91.19|93.74|91.14|0
1638412070000|2021-12-02 02:27:50|93.74|91.14|93.79|91.19|93.79|91.19|93.74|91.14|0
1638412080000|2021-12-02 02:28:00|93.84|91.24|93.71|91.11|93.84|91.24|93.71|91.11|0
1638412090000|2021-12-02 02:28:10|93.64|91.04|93.48|90.88|93.64|91.04|93.48|90.88|0
1638412100000|2021-12-02 02:28:20|93.54|90.94|93.54|90.94|93.59|90.99|93.54|90.94|0
1638412110000|2021-12-02 02:28:30|93.64|91.04|93.59|90.99|93.64|91.04|93.59|90.99|0
1638412120000|2021-12-02 02:28:40|93.48|90.88|93.48|90.88|93.51|90.91|93.48|90.88|0
1638412130000|2021-12-02 02:28:50|93.51|90.91|93.54|90.94|93.54|90.94|93.51|90.91|0
1638412140000|2021-12-02 02:29:00|93.59|90.99|93.54|90.94|93.59|90.99|93.54|90.94|0
1638412150000|2021-12-02 02:29:10|93.51|90.91|93.54|90.94|93.54|90.94|93.51|90.91|0
1638412160000|2021-12-02 02:29:20|93.53|90.93|93.74|91.14|93.74|91.14|93.53|90.93|0
1638412170000|2021-12-02 02:29:30|93.69|91.09|93.69|91.09|93.69|91.09|93.64|91.04|0
1638412190000|2021-12-02 02:29:50|93.74|91.14|93.69|91.09|93.74|91.14|93.69|91.09|0
1638412200000|2021-12-02 02:30:00|93.64|91.04|93.64|91.04|93.64|91.04|93.53|90.93|0
1638412210000|2021-12-02 02:30:10|93.48|90.88|93.59|90.99|93.59|90.99|93.48|90.88|0
1638412220000|2021-12-02 02:30:20|93.53|90.93|93.59|90.99|93.59|90.99|93.53|90.93|0
1638412230000|2021-12-02 02:30:30|93.56|90.96|93.58|90.98|93.59|90.99|93.56|90.96|0
1638412240000|2021-12-02 02:30:40|93.53|90.93|93.58|90.98|93.58|90.98|93.48|90.88|0
1638412250000|2021-12-02 02:30:50|93.64|91.04|93.69|91.09|93.69|91.09|93.64|91.04|0
1638412260000|2021-12-02 02:31:00|93.71|91.11|93.64|91.04|93.71|91.11|93.64|91.04|0
1638412270000|2021-12-02 02:31:10|93.58|90.98|93.48|90.88|93.58|90.98|93.48|90.88|0
1638412280000|2021-12-02 02:31:20|93.43|90.83|93.48|90.88|93.48|90.88|93.43|90.83|0
1638412290000|2021-12-02 02:31:30|93.53|90.93|93.56|90.96|93.56|90.96|93.53|90.93|0
1638412300000|2021-12-02 02:31:40|93.53|90.93|93.36|90.76|93.53|90.93|93.36|90.76|0
1638412310000|2021-12-02 02:31:50|93.33|90.73|93.28|90.68|93.36|90.76|93.28|90.68|0
1638412320000|2021-12-02 02:32:00|93.23|90.63|93.28|90.68|93.28|90.68|93.23|90.63|0
1638412330000|2021-12-02 02:32:10|93.23|90.63|93.33|90.73|93.33|90.73|93.23|90.63|0
1638412340000|2021-12-02 02:32:20|93.38|90.78|93.33|90.73|93.38|90.78|93.33|90.73|0
1638412350000|2021-12-02 02:32:30|93.38|90.78|93.23|90.63|93.38|90.78|93.23|90.63|0
1638412360000|2021-12-02 02:32:40|93.33|90.73|93.28|90.68|93.33|90.73|93.28|90.68|0
1638412370000|2021-12-02 02:32:50|93.33|90.73|93.33|90.73|93.33|90.73|93.33|90.73|0
1638412380000|2021-12-02 02:33:00|93.28|90.68|93.28|90.68|93.33|90.73|93.28|90.68|0
1638412390000|2021-12-02 02:33:10|93.33|90.73|93.43|90.83|93.43|90.83|93.33|90.73|0
1638412400000|2021-12-02 02:33:20|93.38|90.78|93.38|90.78|93.38|90.78|93.38|90.78|0
1638412410000|2021-12-02 02:33:30|93.33|90.73|93.38|90.78|93.38|90.78|93.33|90.73|0
1638412420000|2021-12-02 02:33:40|93.3|90.7|93.3|90.7|93.33|90.73|93.3|90.7|0
1638412430000|2021-12-02 02:33:50|93.33|90.73|93.33|90.73|93.33|90.73|93.33|90.73|0
1638412440000|2021-12-02 02:34:00|93.28|90.68|93.13|90.53|93.28|90.68|93.13|90.53|0
1638412450000|2021-12-02 02:34:10|93.18|90.58|93.13|90.53|93.18|90.58|93.13|90.53|0
1638412460000|2021-12-02 02:34:20|93.18|90.58|93.02|90.42|93.18|90.58|93.02|90.42|0
1638412470000|2021-12-02 02:34:30|93.07|90.47|93.18|90.58|93.18|90.58|93.07|90.47|0
1638412480000|2021-12-02 02:34:40|93.13|90.53|93.23|90.63|93.23|90.63|93.13|90.53|0
1638412490000|2021-12-02 02:34:50|93.28|90.68|93.18|90.58|93.28|90.68|93.18|90.58|0
1638412500000|2021-12-02 02:35:00|93.23|90.63|93.18|90.58|93.28|90.68|93.18|90.58|0
1638412510000|2021-12-02 02:35:10|93.28|90.68|93.28|90.68|93.28|90.68|93.28|90.68|0
1638412520000|2021-12-02 02:35:20|93.38|90.78|93.38|90.78|93.38|90.78|93.38|90.78|0
1638412530000|2021-12-02 02:35:30|93.33|90.73|93.33|90.73|93.33|90.73|93.33|90.73|0
1638412540000|2021-12-02 02:35:40|93.28|90.68|93.28|90.68|93.33|90.73|93.28|90.68|0
1638412550000|2021-12-02 02:35:50|93.23|90.63|93.23|90.63|93.28|90.68|93.23|90.63|0
1638412560000|2021-12-02 02:36:00|93.28|90.68|93.17|90.57|93.28|90.68|93.17|90.57|0
1638412570000|2021-12-02 02:36:10|93.23|90.63|93.07|90.47|93.23|90.63|93.07|90.47|0
1638412580000|2021-12-02 02:36:20|93.12|90.52|93.12|90.52|93.12|90.52|93.12|90.52|0
1638412590000|2021-12-02 02:36:30|93.07|90.47|93.12|90.52|93.12|90.52|93.02|90.42|0
1638412600000|2021-12-02 02:36:40|93.17|90.57|93.12|90.52|93.17|90.57|93.12|90.52|0
1638412610000|2021-12-02 02:36:50|93.07|90.47|93.12|90.52|93.12|90.52|93.07|90.47|0
1638412620000|2021-12-02 02:37:00|93.1|90.5|93.15|90.55|93.17|90.57|93.1|90.5|0
1638412630000|2021-12-02 02:37:10|93.17|90.57|93.17|90.57|93.17|90.57|93.12|90.52|0
1638412640000|2021-12-02 02:37:20|93.12|90.52|93.12|90.52|93.12|90.52|93.07|90.47|0
1638412650000|2021-12-02 02:37:30|93.1|90.5|93.12|90.52|93.12|90.52|93.1|90.5|0
1638412660000|2021-12-02 02:37:40|93.17|90.57|93.17|90.57|93.17|90.57|93.17|90.57|0
1638412670000|2021-12-02 02:37:50|93.2|90.6|93.22|90.62|93.22|90.62|93.2|90.6|0
1638412680000|2021-12-02 02:38:00|93.28|90.68|93.38|90.78|93.38|90.78|93.25|90.65|0
1638412690000|2021-12-02 02:38:10|93.33|90.73|93.27|90.67|93.33|90.73|93.27|90.67|0
1638412700000|2021-12-02 02:38:20|93.33|90.73|93.38|90.78|93.38|90.78|93.33|90.73|0
1638412710000|2021-12-02 02:38:30|93.35|90.75|93.17|90.57|93.35|90.75|93.17|90.57|0
1638412720000|2021-12-02 02:38:40|93.22|90.62|93.2|90.6|93.27|90.67|93.2|90.6|0
1638412730000|2021-12-02 02:38:50|93.22|90.62|93.12|90.52|93.22|90.62|93.12|90.52|0
1638412740000|2021-12-02 02:39:00|93.17|90.57|93.2|90.6|93.2|90.6|93.15|90.55|0
1638412750000|2021-12-02 02:39:10|93.12|90.52|93.22|90.62|93.22|90.62|93.12|90.52|0
1638412760000|2021-12-02 02:39:20|93.32|90.72|93.32|90.72|93.32|90.72|93.27|90.67|0
1638412770000|2021-12-02 02:39:30|93.38|90.78|93.38|90.78|93.38|90.78|93.38|90.78|0
1638412780000|2021-12-02 02:39:40|93.32|90.72|93.32|90.72|93.32|90.72|93.32|90.72|0
1638412790000|2021-12-02 02:39:50|93.22|90.62|93.22|90.62|93.22|90.62|93.22|90.62|0
1638412800000|2021-12-02 02:40:00|93.27|90.67|93.27|90.67|93.27|90.67|93.27|90.67|0
1638412810000|2021-12-02 02:40:10|93.22|90.62|93.22|90.62|93.27|90.67|93.22|90.62|0
1638412820000|2021-12-02 02:40:20|93.12|90.52|93.12|90.52|93.12|90.52|93.12|90.52|0
1638412830000|2021-12-02 02:40:30|93.1|90.5|93.07|90.47|93.1|90.5|93.07|90.47|0
1638412840000|2021-12-02 02:40:40|93.12|90.52|93.12|90.52|93.12|90.52|93.12|90.52|0
1638412850000|2021-12-02 02:40:50|93|90.4|92.97|90.37|93.02|90.42|92.97|90.37|0
1638412860000|2021-12-02 02:41:00|93.02|90.42|92.92|90.32|93.02|90.42|92.92|90.32|0
1638412870000|2021-12-02 02:41:10|92.97|90.37|92.94|90.34|92.97|90.37|92.94|90.34|0
1638412880000|2021-12-02 02:41:20|92.92|90.32|92.92|90.32|92.92|90.32|92.89|90.29|0
1638412890000|2021-12-02 02:41:30|92.89|90.29|92.87|90.27|92.89|90.29|92.87|90.27|0
1638412900000|2021-12-02 02:41:40|92.92|90.32|92.87|90.27|92.92|90.32|92.87|90.27|0
1638412910000|2021-12-02 02:41:50|92.92|90.32|92.92|90.32|92.92|90.32|92.87|90.27|0
1638412920000|2021-12-02 02:42:00|92.97|90.37|92.92|90.32|92.97|90.37|92.92|90.32|0
1638412930000|2021-12-02 02:42:10|92.87|90.27|92.87|90.27|92.87|90.27|92.87|90.27|0
1638412940000|2021-12-02 02:42:20|92.82|90.22|92.87|90.27|92.87|90.27|92.82|90.22|0
1638412950000|2021-12-02 02:42:30|92.72|90.12|92.61|90.01|92.77|90.17|92.61|90.01|0
1638412960000|2021-12-02 02:42:40|92.51|89.91|92.51|89.91|92.51|89.91|92.46|89.86|0
1638412970000|2021-12-02 02:42:50|92.41|89.81|92.36|89.76|92.46|89.86|92.31|89.71|0
1638412980000|2021-12-02 02:43:00|92.31|89.71|92.34|89.74|92.36|89.76|92.31|89.71|0
1638412990000|2021-12-02 02:43:10|92.26|89.66|92.41|89.81|92.41|89.81|92.26|89.66|0
1638413000000|2021-12-02 02:43:20|92.46|89.86|92.46|89.86|92.46|89.86|92.41|89.81|0
1638413010000|2021-12-02 02:43:30|92.41|89.81|92.41|89.81|92.46|89.86|92.41|89.81|0
1638413020000|2021-12-02 02:43:40|92.46|89.86|92.41|89.81|92.46|89.86|92.41|89.81|0
1638413030000|2021-12-02 02:43:50|92.36|89.76|92.29|89.69|92.36|89.76|92.26|89.66|0
1638413040000|2021-12-02 02:44:00|92.31|89.71|92.26|89.66|92.31|89.71|92.26|89.66|0
1638413050000|2021-12-02 02:44:10|92.11|89.51|92.01|89.41|92.11|89.51|92.01|89.41|0
1638413060000|2021-12-02 02:44:20|92.11|89.51|92.09|89.49|92.11|89.51|92.06|89.46|0
1638413070000|2021-12-02 02:44:30|92.11|89.51|92.01|89.41|92.11|89.51|91.86|89.26|0
1638413080000|2021-12-02 02:44:40|91.96|89.36|92.01|89.41|92.01|89.41|91.91|89.31|0
1638413090000|2021-12-02 02:44:50|91.96|89.36|92.04|89.44|92.04|89.44|91.96|89.36|0
1638413100000|2021-12-02 02:45:00|92.06|89.46|91.96|89.36|92.06|89.46|91.96|89.36|0
1638413110000|2021-12-02 02:45:10|92.01|89.41|92.06|89.46|92.06|89.46|92.01|89.41|0
1638413120000|2021-12-02 02:45:20|92.01|89.41|92.11|89.51|92.11|89.51|92.01|89.41|0
1638413130000|2021-12-02 02:45:30|92.06|89.46|91.96|89.36|92.06|89.46|91.96|89.36|0
1638413140000|2021-12-02 02:45:40|92.01|89.41|92.09|89.49|92.11|89.51|92.01|89.41|0
1638413150000|2021-12-02 02:45:50|92.16|89.56|92.16|89.56|92.16|89.56|92.16|89.56|0
1638413160000|2021-12-02 02:46:00|92.08|89.48|92.26|89.66|92.26|89.66|92.08|89.48|0
1638413170000|2021-12-02 02:46:10|92.21|89.61|92.26|89.66|92.26|89.66|92.21|89.61|0
1638413180000|2021-12-02 02:46:20|92.31|89.71|92.26|89.66|92.31|89.71|92.26|89.66|0
1638413190000|2021-12-02 02:46:30|92.31|89.71|92.31|89.71|92.36|89.76|92.31|89.71|0
1638413200000|2021-12-02 02:46:40|92.36|89.76|92.41|89.81|92.41|89.81|92.36|89.76|0
1638413220000|2021-12-02 02:47:00|92.39|89.79|92.36|89.76|92.39|89.79|92.36|89.76|0
1638413230000|2021-12-02 02:47:10|92.41|89.81|92.41|89.81|92.44|89.84|92.41|89.81|0
1638413240000|2021-12-02 02:47:20|92.44|89.84|92.41|89.81|92.44|89.84|92.41|89.81|0
1638413250000|2021-12-02 02:47:30|92.39|89.79|92.41|89.81|92.41|89.81|92.36|89.76|0
1638413260000|2021-12-02 02:47:40|92.51|89.91|92.66|90.06|92.66|90.06|92.51|89.91|0
1638413270000|2021-12-02 02:47:50|92.61|90.01|92.61|90.01|92.61|90.01|92.61|90.01|0
1638413280000|2021-12-02 02:48:00|92.56|89.96|92.56|89.96|92.56|89.96|92.54|89.94|0
1638413290000|2021-12-02 02:48:10|92.46|89.86|92.56|89.96|92.56|89.96|92.41|89.81|0
1638413300000|2021-12-02 02:48:20|92.54|89.94|92.61|90.01|92.61|90.01|92.51|89.91|0
1638413310000|2021-12-02 02:48:30|92.56|89.96|92.51|89.91|92.56|89.96|92.51|89.91|0
1638413320000|2021-12-02 02:48:40|92.46|89.86|92.56|89.96|92.56|89.96|92.46|89.86|0
1638413330000|2021-12-02 02:48:50|92.59|89.99|92.51|89.91|92.59|89.99|92.51|89.91|0
1638413340000|2021-12-02 02:49:00|92.41|89.81|92.41|89.81|92.46|89.86|92.41|89.81|0
1638413350000|2021-12-02 02:49:10|92.36|89.76|92.26|89.66|92.36|89.76|92.26|89.66|0
1638413360000|2021-12-02 02:49:20|92.31|89.71|92.38|89.78|92.38|89.78|92.31|89.71|0
1638413370000|2021-12-02 02:49:30|92.36|89.76|92.33|89.73|92.36|89.76|92.31|89.71|0
1638413380000|2021-12-02 02:49:40|92.31|89.71|92.36|89.76|92.36|89.76|92.31|89.71|0
1638413390000|2021-12-02 02:49:50|92.31|89.71|92.31|89.71|92.36|89.76|92.31|89.71|0
1638413400000|2021-12-02 02:50:00|92.26|89.66|92.26|89.66|92.28|89.68|92.26|89.66|0
1638413410000|2021-12-02 02:50:10|92.21|89.61|92.23|89.63|92.23|89.63|92.21|89.61|0
1638413420000|2021-12-02 02:50:20|92.26|89.66|92.26|89.66|92.31|89.71|92.26|89.66|0
1638413430000|2021-12-02 02:50:30|92.23|89.63|92.26|89.66|92.26|89.66|92.23|89.63|0
1638413440000|2021-12-02 02:50:40|92.23|89.63|92.23|89.63|92.23|89.63|92.23|89.63|0
1638413450000|2021-12-02 02:50:50|92.26|89.66|92.21|89.61|92.26|89.66|92.21|89.61|0
1638413460000|2021-12-02 02:51:00|92.26|89.66|92.31|89.71|92.31|89.71|92.26|89.66|0
1638413470000|2021-12-02 02:51:10|92.36|89.76|92.46|89.86|92.46|89.86|92.36|89.76|0
1638413480000|2021-12-02 02:51:20|92.48|89.88|92.41|89.81|92.51|89.91|92.41|89.81|0
1638413490000|2021-12-02 02:51:30|92.43|89.83|92.31|89.71|92.46|89.86|92.31|89.71|0
1638413500000|2021-12-02 02:51:40|92.36|89.76|92.31|89.71|92.36|89.76|92.31|89.71|0
1638413510000|2021-12-02 02:51:50|92.33|89.73|92.33|89.73|92.33|89.73|92.33|89.73|0
1638413520000|2021-12-02 02:52:00|92.36|89.76|92.36|89.76|92.36|89.76|92.36|89.76|0
1638413530000|2021-12-02 02:52:10|92.33|89.73|92.26|89.66|92.36|89.76|92.26|89.66|0
1638413540000|2021-12-02 02:52:20|92.31|89.71|92.31|89.71|92.31|89.71|92.26|89.66|0
1638413550000|2021-12-02 02:52:30|92.26|89.66|92.2|89.6|92.26|89.66|92.2|89.6|0
1638413560000|2021-12-02 02:52:40|92.23|89.63|92.2|89.6|92.23|89.63|92.2|89.6|0
1638413570000|2021-12-02 02:52:50|92.25|89.65|92.2|89.6|92.25|89.65|92.2|89.6|0
1638413590000|2021-12-02 02:53:10|92.1|89.5|92.2|89.6|92.2|89.6|92.1|89.5|0
1638413600000|2021-12-02 02:53:20|92.23|89.63|92.15|89.55|92.23|89.63|92.15|89.55|0
1638413610000|2021-12-02 02:53:30|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1638413620000|2021-12-02 02:53:40|92.25|89.65|92.2|89.6|92.33|89.73|92.2|89.6|0
1638413630000|2021-12-02 02:53:50|92.15|89.55|92.2|89.6|92.2|89.6|92.15|89.55|0
1638413640000|2021-12-02 02:54:00|92.18|89.58|92.1|89.5|92.18|89.58|92.1|89.5|0
1638413650000|2021-12-02 02:54:10|92.2|89.6|92.1|89.5|92.2|89.6|92.05|89.45|0
1638413660000|2021-12-02 02:54:20|92.05|89.45|92.05|89.45|92.1|89.5|92.05|89.45|0
1638413670000|2021-12-02 02:54:30|92.1|89.5|92.05|89.45|92.1|89.5|92.05|89.45|0
1638413680000|2021-12-02 02:54:40|92|89.4|92|89.4|92|89.4|92|89.4|0
1638413690000|2021-12-02 02:54:50|92.1|89.5|92.05|89.45|92.1|89.5|92.05|89.45|0
1638413700000|2021-12-02 02:55:00|92|89.4|92.05|89.45|92.05|89.45|92|89.4|0
1638413710000|2021-12-02 02:55:10|92.1|89.5|92.08|89.48|92.1|89.5|92.05|89.45|0
1638413720000|2021-12-02 02:55:20|92.1|89.5|92.1|89.5|92.1|89.5|92.08|89.48|0
1638413730000|2021-12-02 02:55:30|92|89.4|92|89.4|92|89.4|92|89.4|0
1638413740000|2021-12-02 02:55:40|91.9|89.3|91.9|89.3|91.95|89.35|91.9|89.3|0
1638413750000|2021-12-02 02:55:50|91.85|89.25|91.7|89.1|91.85|89.25|91.7|89.1|0
1638413760000|2021-12-02 02:56:00|91.75|89.15|91.85|89.25|91.85|89.25|91.75|89.15|0
1638413770000|2021-12-02 02:56:10|91.8|89.2|91.7|89.1|91.8|89.2|91.7|89.1|0
1638413780000|2021-12-02 02:56:20|91.65|89.05|91.75|89.15|91.75|89.15|91.65|89.05|0
1638413790000|2021-12-02 02:56:30|91.7|89.1|91.6|89|91.7|89.1|91.6|89|0
1638413800000|2021-12-02 02:56:40|91.65|89.05|91.65|89.05|91.65|89.05|91.6|89|0
1638413810000|2021-12-02 02:56:50|91.7|89.1|91.75|89.15|91.75|89.15|91.7|89.1|0
1638413820000|2021-12-02 02:57:00|91.55|88.95|91.55|88.95|91.55|88.95|91.5|88.9|0
1638413830000|2021-12-02 02:57:10|91.58|88.98|91.55|88.95|91.6|89|91.55|88.95|0
1638413840000|2021-12-02 02:57:20|91.53|88.93|91.5|88.9|91.53|88.93|91.5|88.9|0
1638413850000|2021-12-02 02:57:30|91.33|88.73|91.3|88.7|91.35|88.75|91.3|88.7|0
1638413860000|2021-12-02 02:57:40|91.35|88.75|91.35|88.75|91.35|88.75|91.3|88.7|0
1638413870000|2021-12-02 02:57:50|91.3|88.7|91.3|88.7|91.3|88.7|91.3|88.7|0
1638413880000|2021-12-02 02:58:00|91.35|88.75|91.25|88.65|91.4|88.8|91.25|88.65|0
1638413890000|2021-12-02 02:58:10|91.23|88.63|91.4|88.8|91.4|88.8|91.23|88.63|0
1638413900000|2021-12-02 02:58:20|91.35|88.75|91.3|88.7|91.35|88.75|91.25|88.65|0
1638413910000|2021-12-02 02:58:30|91.33|88.73|91.35|88.75|91.35|88.75|91.33|88.73|0
1638413920000|2021-12-02 02:58:40|91.3|88.7|91.4|88.8|91.4|88.8|91.3|88.7|0
1638413930000|2021-12-02 02:58:50|91.45|88.85|91.4|88.8|91.45|88.85|91.4|88.8|0
1638413940000|2021-12-02 02:59:00|91.35|88.75|91.35|88.75|91.35|88.75|91.35|88.75|0
1638413950000|2021-12-02 02:59:10|91.38|88.78|91.4|88.8|91.45|88.85|91.38|88.78|0
1638413960000|2021-12-02 02:59:20|91.43|88.83|91.5|88.9|91.5|88.9|91.43|88.83|0
1638413980000|2021-12-02 02:59:40|91.4|88.8|91.45|88.85|91.45|88.85|91.4|88.8|0
1638413990000|2021-12-02 02:59:50|91.4|88.8|91.35|88.75|91.4|88.8|91.35|88.75|0
1638414000000|2021-12-02 03:00:00|91.33|88.73|91.38|88.78|91.38|88.78|91.3|88.7|0
1638414010000|2021-12-02 03:00:10|91.4|88.8|91.5|88.9|91.5|88.9|91.4|88.8|0
1638414020000|2021-12-02 03:00:20|91.45|88.85|91.55|88.95|91.55|88.95|91.45|88.85|0
1638414030000|2021-12-02 03:00:30|91.6|89|91.6|89|91.6|89|91.6|89|0
1638414040000|2021-12-02 03:00:40|91.55|88.95|91.62|89.02|91.62|89.02|91.55|88.95|0
1638414050000|2021-12-02 03:00:50|91.65|89.05|91.7|89.1|91.7|89.1|91.65|89.05|0
1638414060000|2021-12-02 03:01:00|91.75|89.15|91.75|89.15|91.75|89.15|91.75|89.15|0
1638414070000|2021-12-02 03:01:10|91.8|89.2|91.85|89.25|91.85|89.25|91.77|89.17|0
1638414080000|2021-12-02 03:01:20|91.8|89.2|91.8|89.2|91.8|89.2|91.8|89.2|0
1638414090000|2021-12-02 03:01:30|91.7|89.1|91.85|89.25|91.85|89.25|91.7|89.1|0
1638414100000|2021-12-02 03:01:40|91.8|89.2|91.85|89.25|91.85|89.25|91.8|89.2|0
1638414110000|2021-12-02 03:01:50|91.9|89.3|91.9|89.3|91.9|89.3|91.9|89.3|0
1638414120000|2021-12-02 03:02:00|91.8|89.2|91.77|89.17|91.8|89.2|91.75|89.15|0
1638414130000|2021-12-02 03:02:10|91.8|89.2|91.82|89.22|91.82|89.22|91.8|89.2|0
1638414140000|2021-12-02 03:02:20|91.85|89.25|91.8|89.2|91.85|89.25|91.8|89.2|0
1638414150000|2021-12-02 03:02:30|91.75|89.15|91.75|89.15|91.75|89.15|91.75|89.15|0
1638414160000|2021-12-02 03:02:40|91.72|89.12|91.7|89.1|91.72|89.12|91.7|89.1|0
1638414170000|2021-12-02 03:02:50|91.72|89.12|91.8|89.2|91.8|89.2|91.7|89.1|0
1638414180000|2021-12-02 03:03:00|91.75|89.15|91.8|89.2|91.8|89.2|91.75|89.15|0
1638414190000|2021-12-02 03:03:10|91.75|89.15|91.75|89.15|91.75|89.15|91.75|89.15|0
1638414200000|2021-12-02 03:03:20|91.8|89.2|91.75|89.15|91.8|89.2|91.75|89.15|0
1638414210000|2021-12-02 03:03:30|91.8|89.2|91.85|89.25|91.9|89.3|91.8|89.2|0
1638414220000|2021-12-02 03:03:40|91.8|89.2|91.85|89.25|91.85|89.25|91.8|89.2|0
1638414230000|2021-12-02 03:03:50|91.82|89.22|91.8|89.2|91.85|89.25|91.8|89.2|0
1638414240000|2021-12-02 03:04:00|91.85|89.25|91.9|89.3|91.9|89.3|91.85|89.25|0
1638414250000|2021-12-02 03:04:10|91.87|89.27|91.85|89.25|91.87|89.27|91.85|89.25|0
1638414260000|2021-12-02 03:04:20|91.75|89.15|91.7|89.1|91.75|89.15|91.7|89.1|0
1638414270000|2021-12-02 03:04:30|91.65|89.05|91.65|89.05|91.65|89.05|91.6|89|0
1638414280000|2021-12-02 03:04:40|91.62|89.02|91.7|89.1|91.7|89.1|91.62|89.02|0
1638414290000|2021-12-02 03:04:50|91.8|89.2|91.8|89.2|91.8|89.2|91.77|89.17|0
1638414300000|2021-12-02 03:05:00|91.85|89.25|91.85|89.25|91.85|89.25|91.85|89.25|0
1638414310000|2021-12-02 03:05:10|91.9|89.3|91.9|89.3|91.9|89.3|91.9|89.3|0
1638414320000|2021-12-02 03:05:20|91.85|89.25|91.95|89.35|91.95|89.35|91.85|89.25|0
1638414330000|2021-12-02 03:05:30|91.9|89.3|92.15|89.55|92.15|89.55|91.9|89.3|0
1638414340000|2021-12-02 03:05:40|92.05|89.45|92|89.4|92.05|89.45|92|89.4|0
1638414350000|2021-12-02 03:05:50|92.05|89.45|92.05|89.45|92.05|89.45|92.05|89.45|0
1638414360000|2021-12-02 03:06:00|92.1|89.5|92.15|89.55|92.15|89.55|92.1|89.5|0
1638414370000|2021-12-02 03:06:10|92.2|89.6|92.1|89.5|92.2|89.6|92.1|89.5|0
1638414380000|2021-12-02 03:06:20|92.15|89.55|92.1|89.5|92.15|89.55|92.1|89.5|0
1638414390000|2021-12-02 03:06:30|92.09|89.49|92.09|89.49|92.09|89.49|92.09|89.49|0
1638414400000|2021-12-02 03:06:40|92.04|89.44|92.04|89.44|92.09|89.49|92.04|89.44|0
1638414420000|2021-12-02 03:07:00|92.09|89.49|92.09|89.49|92.09|89.49|92.09|89.49|0
1638414430000|2021-12-02 03:07:10|92.14|89.54|92.04|89.44|92.14|89.54|92.04|89.44|0
1638414440000|2021-12-02 03:07:20|91.99|89.39|91.99|89.39|91.99|89.39|91.99|89.39|0
1638414450000|2021-12-02 03:07:30|92.04|89.44|92.14|89.54|92.14|89.54|92.04|89.44|0
1638414460000|2021-12-02 03:07:40|92.09|89.49|92.09|89.49|92.09|89.49|92.09|89.49|0
1638414470000|2021-12-02 03:07:50|91.99|89.39|92.04|89.44|92.04|89.44|91.99|89.39|0
1638414480000|2021-12-02 03:08:00|91.99|89.39|91.94|89.34|91.99|89.39|91.89|89.29|0
1638414490000|2021-12-02 03:08:10|91.89|89.29|91.84|89.24|91.89|89.29|91.84|89.24|0
1638414500000|2021-12-02 03:08:20|91.79|89.19|91.82|89.22|91.82|89.22|91.74|89.14|0
1638414510000|2021-12-02 03:08:30|91.74|89.14|91.69|89.09|91.74|89.14|91.69|89.09|0
1638414520000|2021-12-02 03:08:40|91.74|89.14|91.79|89.19|91.79|89.19|91.74|89.14|0
1638414530000|2021-12-02 03:08:50|91.74|89.14|91.69|89.09|91.74|89.14|91.69|89.09|0
1638414540000|2021-12-02 03:09:00|91.74|89.14|91.74|89.14|91.74|89.14|91.69|89.09|0
1638414550000|2021-12-02 03:09:10|91.79|89.19|91.74|89.14|91.79|89.19|91.74|89.14|0
1638414560000|2021-12-02 03:09:20|91.79|89.19|91.79|89.19|91.79|89.19|91.79|89.19|0
1638414570000|2021-12-02 03:09:30|91.84|89.24|91.84|89.24|91.84|89.24|91.84|89.24|0
1638414580000|2021-12-02 03:09:40|91.89|89.29|91.84|89.24|91.89|89.29|91.84|89.24|0
1638414600000|2021-12-02 03:10:00|91.79|89.19|91.79|89.19|91.79|89.19|91.79|89.19|0
1638414610000|2021-12-02 03:10:10|91.74|89.14|91.72|89.12|91.74|89.14|91.72|89.12|0
1638414620000|2021-12-02 03:10:20|91.74|89.14|91.74|89.14|91.74|89.14|91.69|89.09|0
1638414630000|2021-12-02 03:10:30|91.84|89.24|91.84|89.24|91.84|89.24|91.82|89.22|0
1638414640000|2021-12-02 03:10:40|91.79|89.19|91.94|89.34|91.94|89.34|91.79|89.19|0
1638414650000|2021-12-02 03:10:50|92.09|89.49|92.29|89.69|92.34|89.74|92.09|89.49|0
1638414660000|2021-12-02 03:11:00|92.24|89.64|92.24|89.64|92.29|89.69|92.24|89.64|0
1638414670000|2021-12-02 03:11:10|92.19|89.59|92.24|89.64|92.24|89.64|92.14|89.54|0
1638414680000|2021-12-02 03:11:20|92.19|89.59|92.19|89.59|92.19|89.59|92.19|89.59|0
1638414690000|2021-12-02 03:11:30|92.24|89.64|92.49|89.89|92.49|89.89|92.24|89.64|0
1638414700000|2021-12-02 03:11:40|92.44|89.84|92.49|89.89|92.49|89.89|92.44|89.84|0
1638414710000|2021-12-02 03:11:50|92.54|89.94|92.44|89.84|92.54|89.94|92.44|89.84|0
1638414720000|2021-12-02 03:12:00|92.39|89.79|92.44|89.84|92.44|89.84|92.39|89.79|0
1638414730000|2021-12-02 03:12:10|92.49|89.89|92.44|89.84|92.49|89.89|92.44|89.84|0
1638414740000|2021-12-02 03:12:20|92.39|89.79|92.39|89.79|92.39|89.79|92.34|89.74|0
1638414750000|2021-12-02 03:12:30|92.29|89.69|92.34|89.74|92.34|89.74|92.29|89.69|0
1638414760000|2021-12-02 03:12:40|92.29|89.69|92.24|89.64|92.29|89.69|92.24|89.64|0
1638414770000|2021-12-02 03:12:50|92.19|89.59|92.24|89.64|92.24|89.64|92.19|89.59|0
1638414780000|2021-12-02 03:13:00|92.19|89.59|92.29|89.69|92.29|89.69|92.19|89.59|0
1638414790000|2021-12-02 03:13:10|92.24|89.64|92.29|89.69|92.29|89.69|92.24|89.64|0
1638414800000|2021-12-02 03:13:20|92.24|89.64|92.24|89.64|92.24|89.64|92.24|89.64|0
1638414810000|2021-12-02 03:13:30|92.27|89.67|92.24|89.64|92.29|89.69|92.24|89.64|0
1638414820000|2021-12-02 03:13:40|92.19|89.59|92.29|89.69|92.29|89.69|92.19|89.59|0
1638414830000|2021-12-02 03:13:50|92.34|89.74|92.34|89.74|92.34|89.74|92.29|89.69|0
1638414840000|2021-12-02 03:14:00|92.44|89.84|92.49|89.89|92.49|89.89|92.44|89.84|0
1638414850000|2021-12-02 03:14:10|92.54|89.94|92.44|89.84|92.54|89.94|92.42|89.82|0
1638414860000|2021-12-02 03:14:20|92.42|89.82|92.42|89.82|92.42|89.82|92.39|89.79|0
1638414870000|2021-12-02 03:14:30|92.39|89.79|92.42|89.82|92.44|89.84|92.39|89.79|0
1638414880000|2021-12-02 03:14:40|92.44|89.84|92.29|89.69|92.44|89.84|92.29|89.69|0
1638414890000|2021-12-02 03:14:50|92.27|89.67|92.29|89.69|92.34|89.74|92.24|89.64|0
1638414900000|2021-12-02 03:15:00|92.24|89.64|92.39|89.79|92.39|89.79|92.24|89.64|0
1638414910000|2021-12-02 03:15:10|92.54|89.94|92.54|89.94|92.54|89.94|92.49|89.89|0
1638414920000|2021-12-02 03:15:20|92.57|89.97|92.54|89.94|92.57|89.97|92.54|89.94|0
1638414930000|2021-12-02 03:15:30|92.59|89.99|92.59|89.99|92.59|89.99|92.54|89.94|0
1638414940000|2021-12-02 03:15:40|92.54|89.94|92.57|89.97|92.57|89.97|92.54|89.94|0
1638414950000|2021-12-02 03:15:50|92.54|89.94|92.59|89.99|92.59|89.99|92.54|89.94|0
1638414960000|2021-12-02 03:16:00|92.62|90.02|92.59|89.99|92.62|90.02|92.59|89.99|0
1638414970000|2021-12-02 03:16:10|92.62|90.02|92.64|90.04|92.64|90.04|92.62|90.02|0
1638414980000|2021-12-02 03:16:20|92.69|90.09|92.74|90.14|92.74|90.14|92.69|90.09|0
1638414990000|2021-12-02 03:16:30|92.84|90.24|93|90.4|93|90.4|92.84|90.24|0
1638415000000|2021-12-02 03:16:40|92.94|90.34|92.94|90.34|92.94|90.34|92.94|90.34|0
1638415010000|2021-12-02 03:16:50|92.89|90.29|92.89|90.29|92.89|90.29|92.89|90.29|0
1638415020000|2021-12-02 03:17:00|92.84|90.24|92.69|90.09|92.84|90.24|92.69|90.09|0
1638415030000|2021-12-02 03:17:10|92.84|90.24|92.87|90.27|92.87|90.27|92.84|90.24|0
1638415040000|2021-12-02 03:17:20|92.72|90.12|92.57|89.97|92.72|90.12|92.57|89.97|0
1638415050000|2021-12-02 03:17:30|92.54|89.94|92.52|89.92|92.54|89.94|92.49|89.89|0
1638415060000|2021-12-02 03:17:40|92.54|89.94|92.59|89.99|92.62|90.02|92.54|89.94|0
1638415070000|2021-12-02 03:17:50|92.54|89.94|92.44|89.84|92.54|89.94|92.41|89.81|0
1638415080000|2021-12-02 03:18:00|92.54|89.94|92.57|89.97|92.57|89.97|92.54|89.94|0
1638415090000|2021-12-02 03:18:10|92.54|89.94|92.54|89.94|92.54|89.94|92.52|89.92|0
1638415100000|2021-12-02 03:18:20|92.52|89.92|92.59|89.99|92.59|89.99|92.52|89.92|0
1638415110000|2021-12-02 03:18:30|92.64|90.04|92.74|90.14|92.74|90.14|92.64|90.04|0
1638415120000|2021-12-02 03:18:40|92.72|90.12|92.84|90.24|92.84|90.24|92.72|90.12|0
1638415130000|2021-12-02 03:18:50|92.74|90.14|92.77|90.17|92.77|90.17|92.74|90.14|0
1638415140000|2021-12-02 03:19:00|92.79|90.19|92.64|90.04|92.79|90.19|92.64|90.04|0
1638415150000|2021-12-02 03:19:10|92.59|89.99|92.59|89.99|92.59|89.99|92.59|89.99|0
1638415160000|2021-12-02 03:19:20|92.64|90.04|92.62|90.02|92.64|90.04|92.62|90.02|0
1638415170000|2021-12-02 03:19:30|92.64|90.04|92.79|90.19|92.79|90.19|92.64|90.04|0
1638415180000|2021-12-02 03:19:40|92.84|90.24|92.74|90.14|92.84|90.24|92.74|90.14|0
1638415190000|2021-12-02 03:19:50|92.79|90.19|92.74|90.14|92.82|90.22|92.74|90.14|0
1638415200000|2021-12-02 03:20:00|92.72|90.12|92.69|90.09|92.72|90.12|92.69|90.09|0
1638415210000|2021-12-02 03:20:10|92.72|90.12|92.69|90.09|92.72|90.12|92.69|90.09|0
1638415230000|2021-12-02 03:20:30|92.74|90.14|92.74|90.14|92.74|90.14|92.74|90.14|0
1638415240000|2021-12-02 03:20:40|92.77|90.17|92.69|90.09|92.77|90.17|92.69|90.09|0
1638415250000|2021-12-02 03:20:50|92.74|90.14|92.69|90.09|92.74|90.14|92.69|90.09|0
1638415270000|2021-12-02 03:21:10|92.72|90.12|92.61|90.01|92.72|90.12|92.59|89.99|0
1638415280000|2021-12-02 03:21:20|92.59|89.99|92.64|90.04|92.64|90.04|92.59|89.99|0
1638415290000|2021-12-02 03:21:30|92.59|89.99|92.64|90.04|92.64|90.04|92.59|89.99|0
1638415300000|2021-12-02 03:21:40|92.59|89.99|92.59|89.99|92.59|89.99|92.59|89.99|0
1638415310000|2021-12-02 03:21:50|92.64|90.04|92.59|89.99|92.64|90.04|92.59|89.99|0
1638415320000|2021-12-02 03:22:00|92.54|89.94|92.56|89.96|92.56|89.96|92.54|89.94|0
1638415330000|2021-12-02 03:22:10|92.54|89.94|92.59|89.99|92.59|89.99|92.51|89.91|0
1638415340000|2021-12-02 03:22:20|92.61|90.01|92.54|89.94|92.61|90.01|92.54|89.94|0
1638415350000|2021-12-02 03:22:30|92.49|89.89|92.54|89.94|92.54|89.94|92.49|89.89|0
1638415360000|2021-12-02 03:22:40|92.46|89.86|92.49|89.89|92.49|89.89|92.46|89.86|0
1638415370000|2021-12-02 03:22:50|92.44|89.84|92.49|89.89|92.49|89.89|92.44|89.84|0
1638415380000|2021-12-02 03:23:00|92.46|89.86|92.59|89.99|92.59|89.99|92.46|89.86|0
1638415390000|2021-12-02 03:23:10|92.56|89.96|92.56|89.96|92.56|89.96|92.56|89.96|0
1638415400000|2021-12-02 03:23:20|92.54|89.94|92.64|90.04|92.64|90.04|92.54|89.94|0
1638415410000|2021-12-02 03:23:30|92.69|90.09|92.69|90.09|92.69|90.09|92.64|90.04|0
1638415420000|2021-12-02 03:23:40|92.71|90.11|92.74|90.14|92.74|90.14|92.69|90.09|0
1638415430000|2021-12-02 03:23:50|92.79|90.19|92.74|90.14|92.79|90.19|92.69|90.09|0
1638415440000|2021-12-02 03:24:00|92.69|90.09|92.76|90.16|92.76|90.16|92.69|90.09|0
1638415450000|2021-12-02 03:24:10|92.74|90.14|92.79|90.19|92.79|90.19|92.74|90.14|0
1638415460000|2021-12-02 03:24:20|92.74|90.14|92.69|90.09|92.74|90.14|92.69|90.09|0
1638415480000|2021-12-02 03:24:40|92.79|90.19|92.79|90.19|92.79|90.19|92.79|90.19|0
1638415490000|2021-12-02 03:24:50|92.84|90.24|92.84|90.24|92.84|90.24|92.84|90.24|0
1638415500000|2021-12-02 03:25:00|92.79|90.19|92.79|90.19|92.84|90.24|92.79|90.19|0
1638415510000|2021-12-02 03:25:10|92.74|90.14|92.84|90.24|92.84|90.24|92.74|90.14|0
1638415520000|2021-12-02 03:25:20|92.94|90.34|92.99|90.39|92.99|90.39|92.94|90.34|0
1638415530000|2021-12-02 03:25:30|93.07|90.47|93.09|90.49|93.14|90.54|93.07|90.47|0
1638415540000|2021-12-02 03:25:40|93.12|90.52|93.09|90.49|93.14|90.54|93.09|90.49|0
1638415550000|2021-12-02 03:25:50|92.99|90.39|92.94|90.34|92.99|90.39|92.94|90.34|0
1638415560000|2021-12-02 03:26:00|92.84|90.24|92.84|90.24|92.84|90.24|92.84|90.24|0
1638415570000|2021-12-02 03:26:10|92.86|90.26|92.86|90.26|92.86|90.26|92.84|90.24|0
1638415580000|2021-12-02 03:26:20|92.84|90.24|92.89|90.29|92.89|90.29|92.84|90.24|0
1638415590000|2021-12-02 03:26:30|92.84|90.24|92.79|90.19|92.86|90.26|92.79|90.19|0
1638415600000|2021-12-02 03:26:40|92.74|90.14|92.69|90.09|92.74|90.14|92.69|90.09|0
1638415610000|2021-12-02 03:26:50|92.63|90.03|92.68|90.08|92.68|90.08|92.63|90.03|0
1638415620000|2021-12-02 03:27:00|92.66|90.06|92.94|90.34|92.94|90.34|92.66|90.06|0
1638415630000|2021-12-02 03:27:10|92.84|90.24|92.74|90.14|92.84|90.24|92.74|90.14|0
1638415640000|2021-12-02 03:27:20|92.68|90.08|92.63|90.03|92.68|90.08|92.61|90.01|0
1638415650000|2021-12-02 03:27:30|92.61|90.01|92.58|89.98|92.61|90.01|92.58|89.98|0
1638415660000|2021-12-02 03:27:40|92.63|90.03|92.53|89.93|92.63|90.03|92.53|89.93|0
1638415680000|2021-12-02 03:28:00|92.58|89.98|92.63|90.03|92.63|90.03|92.58|89.98|0
1638415690000|2021-12-02 03:28:10|92.68|90.08|92.68|90.08|92.68|90.08|92.63|90.03|0
1638415700000|2021-12-02 03:28:20|92.63|90.03|92.66|90.06|92.66|90.06|92.63|90.03|0
1638415710000|2021-12-02 03:28:30|92.63|90.03|92.63|90.03|92.63|90.03|92.61|90.01|0
1638415730000|2021-12-02 03:28:50|92.58|89.98|92.58|89.98|92.58|89.98|92.58|89.98|0
1638415740000|2021-12-02 03:29:00|92.63|90.03|92.61|90.01|92.63|90.03|92.61|90.01|0
1638415750000|2021-12-02 03:29:10|92.63|90.03|92.53|89.93|92.66|90.06|92.53|89.93|0
1638415760000|2021-12-02 03:29:20|92.48|89.88|92.48|89.88|92.48|89.88|92.48|89.88|0
1638415780000|2021-12-02 03:29:40|92.53|89.93|92.48|89.88|92.53|89.93|92.48|89.88|0
1638415790000|2021-12-02 03:29:50|92.53|89.93|92.58|89.98|92.58|89.98|92.53|89.93|0
1638415800000|2021-12-02 03:30:00|92.63|90.03|92.53|89.93|92.63|90.03|92.53|89.93|0
1638415810000|2021-12-02 03:30:10|92.56|89.96|92.48|89.88|92.56|89.96|92.43|89.83|0
1638415820000|2021-12-02 03:30:20|92.46|89.86|92.46|89.86|92.48|89.88|92.46|89.86|0
1638415830000|2021-12-02 03:30:30|92.53|89.93|92.58|89.98|92.63|90.03|92.53|89.93|0
1638415840000|2021-12-02 03:30:40|92.53|89.93|92.53|89.93|92.53|89.93|92.53|89.93|0
1638415850000|2021-12-02 03:30:50|92.58|89.98|92.53|89.93|92.58|89.98|92.53|89.93|0
1638415870000|2021-12-02 03:31:10|92.48|89.88|92.43|89.83|92.48|89.88|92.43|89.83|0
1638415880000|2021-12-02 03:31:20|92.38|89.78|92.38|89.78|92.38|89.78|92.38|89.78|0
1638415890000|2021-12-02 03:31:30|92.33|89.73|92.28|89.68|92.33|89.73|92.28|89.68|0
1638415900000|2021-12-02 03:31:40|92.33|89.73|92.38|89.78|92.38|89.78|92.33|89.73|0
1638415910000|2021-12-02 03:31:50|92.33|89.73|92.3|89.7|92.33|89.73|92.3|89.7|0
1638415920000|2021-12-02 03:32:00|92.38|89.78|92.33|89.73|92.38|89.78|92.28|89.68|0
1638415930000|2021-12-02 03:32:10|92.28|89.68|92.33|89.73|92.33|89.73|92.28|89.68|0
1638415940000|2021-12-02 03:32:20|92.35|89.75|92.28|89.68|92.38|89.78|92.28|89.68|0
1638415950000|2021-12-02 03:32:30|92.33|89.73|92.28|89.68|92.33|89.73|92.28|89.68|0
1638415960000|2021-12-02 03:32:40|92.38|89.78|92.43|89.83|92.43|89.83|92.38|89.78|0
1638415970000|2021-12-02 03:32:50|92.38|89.78|92.28|89.68|92.38|89.78|92.28|89.68|0
1638415980000|2021-12-02 03:33:00|92.33|89.73|92.28|89.68|92.33|89.73|92.28|89.68|0
1638415990000|2021-12-02 03:33:10|92.25|89.65|92.23|89.63|92.28|89.68|92.23|89.63|0
1638416000000|2021-12-02 03:33:20|92.28|89.68|92.28|89.68|92.28|89.68|92.23|89.63|0
1638416010000|2021-12-02 03:33:30|92.33|89.73|92.38|89.78|92.43|89.83|92.33|89.73|0
1638416030000|2021-12-02 03:33:50|92.33|89.73|92.33|89.73|92.33|89.73|92.28|89.68|0
1638416040000|2021-12-02 03:34:00|92.43|89.83|92.43|89.83|92.48|89.88|92.43|89.83|0
1638416050000|2021-12-02 03:34:10|92.53|89.93|92.5|89.9|92.53|89.93|92.5|89.9|0
1638416060000|2021-12-02 03:34:20|92.53|89.93|92.48|89.88|92.53|89.93|92.48|89.88|0
1638416070000|2021-12-02 03:34:30|92.43|89.83|92.38|89.78|92.43|89.83|92.38|89.78|0
1638416080000|2021-12-02 03:34:40|92.4|89.8|92.5|89.9|92.5|89.9|92.4|89.8|0
1638416090000|2021-12-02 03:34:50|92.48|89.88|92.43|89.83|92.48|89.88|92.43|89.83|0
1638416100000|2021-12-02 03:35:00|92.48|89.88|92.43|89.83|92.48|89.88|92.43|89.83|0
1638416110000|2021-12-02 03:35:10|92.48|89.88|92.48|89.88|92.48|89.88|92.48|89.88|0
1638416120000|2021-12-02 03:35:20|92.43|89.83|92.48|89.88|92.48|89.88|92.43|89.83|0
1638416130000|2021-12-02 03:35:30|92.45|89.85|92.53|89.93|92.53|89.93|92.45|89.85|0
1638416140000|2021-12-02 03:35:40|92.48|89.88|92.48|89.88|92.48|89.88|92.48|89.88|0
1638416150000|2021-12-02 03:35:50|92.53|89.93|92.53|89.93|92.53|89.93|92.48|89.88|0
1638416160000|2021-12-02 03:36:00|92.5|89.9|92.58|89.98|92.58|89.98|92.5|89.9|0
1638416170000|2021-12-02 03:36:10|92.68|90.08|92.73|90.13|92.78|90.18|92.68|90.08|0
1638416180000|2021-12-02 03:36:20|92.78|90.18|92.88|90.28|92.88|90.28|92.78|90.18|0
1638416190000|2021-12-02 03:36:30|92.83|90.23|92.83|90.23|92.83|90.23|92.78|90.18|0
1638416200000|2021-12-02 03:36:40|92.78|90.18|92.83|90.23|92.88|90.28|92.78|90.18|0
1638416210000|2021-12-02 03:36:50|92.88|90.28|92.93|90.33|92.93|90.33|92.88|90.28|0
1638416220000|2021-12-02 03:37:00|92.91|90.31|92.88|90.28|92.93|90.33|92.88|90.28|0
1638416230000|2021-12-02 03:37:10|92.93|90.33|92.93|90.33|92.93|90.33|92.93|90.33|0
1638416240000|2021-12-02 03:37:20|92.98|90.38|92.98|90.38|92.98|90.38|92.96|90.36|0
1638416250000|2021-12-02 03:37:30|92.93|90.33|93.03|90.43|93.03|90.43|92.93|90.33|0
1638416260000|2021-12-02 03:37:40|93.08|90.48|93.23|90.63|93.23|90.63|93.08|90.48|0
1638416270000|2021-12-02 03:37:50|93.28|90.68|93.28|90.68|93.31|90.71|93.28|90.68|0
1638416280000|2021-12-02 03:38:00|93.23|90.63|93.03|90.43|93.23|90.63|93.03|90.43|0
1638416290000|2021-12-02 03:38:10|93.08|90.48|93.08|90.48|93.08|90.48|93.08|90.48|0
1638416310000|2021-12-02 03:38:30|93.13|90.53|93.08|90.48|93.13|90.53|93.03|90.43|0
1638416320000|2021-12-02 03:38:40|93.13|90.53|93.13|90.53|93.13|90.53|93.08|90.48|0
1638416330000|2021-12-02 03:38:50|93.08|90.48|93.08|90.48|93.13|90.53|93.08|90.48|0
1638416340000|2021-12-02 03:39:00|93.03|90.43|92.96|90.36|93.03|90.43|92.96|90.36|0
1638416350000|2021-12-02 03:39:10|92.93|90.33|92.98|90.38|93.01|90.41|92.93|90.33|0
1638416360000|2021-12-02 03:39:20|93.03|90.43|92.98|90.38|93.08|90.48|92.98|90.38|0
1638416370000|2021-12-02 03:39:30|93.03|90.43|93.08|90.48|93.08|90.48|93.03|90.43|0
1638416380000|2021-12-02 03:39:40|93.03|90.43|92.98|90.38|93.03|90.43|92.98|90.38|0
1638416390000|2021-12-02 03:39:50|92.93|90.33|92.93|90.33|92.93|90.33|92.93|90.33|0
1638416400000|2021-12-02 03:40:00|92.98|90.38|93.06|90.46|93.08|90.48|92.98|90.38|0
1638416410000|2021-12-02 03:40:10|93.03|90.43|93.21|90.61|93.21|90.61|93.03|90.43|0
1638416420000|2021-12-02 03:40:20|93.18|90.58|93.28|90.68|93.28|90.68|93.18|90.58|0
1638416430000|2021-12-02 03:40:30|93.23|90.63|93.23|90.63|93.23|90.63|93.23|90.63|0
1638416440000|2021-12-02 03:40:40|93.28|90.68|93.18|90.58|93.28|90.68|93.18|90.58|0
1638416450000|2021-12-02 03:40:50|93.13|90.53|93.13|90.53|93.13|90.53|93.13|90.53|0
1638416460000|2021-12-02 03:41:00|93.08|90.48|93.06|90.46|93.08|90.48|93.06|90.46|0
1638416470000|2021-12-02 03:41:10|92.98|90.38|92.98|90.38|93.03|90.43|92.93|90.33|0
1638416490000|2021-12-02 03:41:30|92.95|90.35|92.93|90.33|92.98|90.38|92.93|90.33|0
1638416510000|2021-12-02 03:41:50|93|90.4|92.98|90.38|93|90.4|92.98|90.38|0
1638416520000|2021-12-02 03:42:00|92.88|90.28|92.93|90.33|92.93|90.33|92.88|90.28|0
1638416530000|2021-12-02 03:42:10|92.88|90.28|92.88|90.28|92.9|90.3|92.88|90.28|0
1638416540000|2021-12-02 03:42:20|92.83|90.23|92.85|90.25|92.85|90.25|92.83|90.23|0
1638416550000|2021-12-02 03:42:30|92.83|90.23|92.83|90.23|92.88|90.28|92.83|90.23|0
1638416570000|2021-12-02 03:42:50|92.88|90.28|92.85|90.25|92.88|90.28|92.85|90.25|0
1638416580000|2021-12-02 03:43:00|92.93|90.33|92.93|90.33|92.93|90.33|92.93|90.33|0
1638416590000|2021-12-02 03:43:10|92.88|90.28|92.93|90.33|92.93|90.33|92.88|90.28|0
1638416600000|2021-12-02 03:43:20|92.98|90.38|92.98|90.38|92.98|90.38|92.98|90.38|0
1638416610000|2021-12-02 03:43:30|92.93|90.33|92.93|90.33|92.93|90.33|92.93|90.33|0
1638416620000|2021-12-02 03:43:40|92.88|90.28|92.85|90.25|92.88|90.28|92.85|90.25|0
1638416630000|2021-12-02 03:43:50|92.88|90.28|92.93|90.33|92.93|90.33|92.88|90.28|0
1638416640000|2021-12-02 03:44:00|92.98|90.38|92.95|90.35|92.98|90.38|92.95|90.35|0
1638416650000|2021-12-02 03:44:10|92.98|90.38|92.95|90.35|92.98|90.38|92.93|90.33|0
1638416660000|2021-12-02 03:44:20|92.93|90.33|92.87|90.27|92.93|90.33|92.87|90.27|0
1638416680000|2021-12-02 03:44:40|92.93|90.33|92.93|90.33|92.98|90.38|92.93|90.33|0
1638416690000|2021-12-02 03:44:50|92.98|90.38|92.98|90.38|92.98|90.38|92.98|90.38|0
1638416700000|2021-12-02 03:45:00|92.95|90.35|92.87|90.27|92.95|90.35|92.87|90.27|0
1638416710000|2021-12-02 03:45:10|92.9|90.3|93.23|90.63|93.23|90.63|92.9|90.3|0
1638416720000|2021-12-02 03:45:20|93.18|90.58|93.28|90.68|93.28|90.68|93.18|90.58|0
1638416730000|2021-12-02 03:45:30|93.33|90.73|93.46|90.86|93.46|90.86|93.33|90.73|0
1638416740000|2021-12-02 03:45:40|93.43|90.83|93.38|90.78|93.43|90.83|93.38|90.78|0
1638416750000|2021-12-02 03:45:50|93.33|90.73|93.23|90.63|93.33|90.73|93.23|90.63|0
1638416770000|2021-12-02 03:46:10|93.2|90.6|93.03|90.43|93.2|90.6|93.03|90.43|0
1638416780000|2021-12-02 03:46:20|93.08|90.48|93.03|90.43|93.08|90.48|93.03|90.43|0
1638416790000|2021-12-02 03:46:30|92.97|90.37|92.97|90.37|92.97|90.37|92.97|90.37|0
1638416800000|2021-12-02 03:46:40|93.03|90.43|93.03|90.43|93.03|90.43|92.97|90.37|0
1638416810000|2021-12-02 03:46:50|93|90.4|93.03|90.43|93.03|90.43|92.97|90.37|0
1638416820000|2021-12-02 03:47:00|93|90.4|92.77|90.17|93|90.4|92.77|90.17|0
1638416830000|2021-12-02 03:47:10|92.87|90.27|92.87|90.27|92.92|90.32|92.87|90.27|0
1638416840000|2021-12-02 03:47:20|92.77|90.17|92.72|90.12|92.77|90.17|92.72|90.12|0
1638416850000|2021-12-02 03:47:30|92.67|90.07|92.72|90.12|92.72|90.12|92.62|90.02|0
1638416860000|2021-12-02 03:47:40|92.75|90.15|92.72|90.12|92.77|90.17|92.72|90.12|0
1638416870000|2021-12-02 03:47:50|92.67|90.07|92.62|90.02|92.67|90.07|92.62|90.02|0
1638416880000|2021-12-02 03:48:00|92.67|90.07|92.65|90.05|92.67|90.07|92.65|90.05|0
1638416890000|2021-12-02 03:48:10|92.67|90.07|92.62|90.02|92.67|90.07|92.62|90.02|0
1638416900000|2021-12-02 03:48:20|92.57|89.97|92.57|89.97|92.57|89.97|92.52|89.92|0
1638416910000|2021-12-02 03:48:30|92.52|89.92|92.47|89.87|92.52|89.92|92.47|89.87|0
1638416920000|2021-12-02 03:48:40|92.52|89.92|92.42|89.82|92.52|89.92|92.42|89.82|0
1638416930000|2021-12-02 03:48:50|92.52|89.92|92.57|89.97|92.57|89.97|92.52|89.92|0
1638416940000|2021-12-02 03:49:00|92.52|89.92|92.47|89.87|92.52|89.92|92.47|89.87|0
1638416950000|2021-12-02 03:49:10|92.52|89.92|92.52|89.92|92.52|89.92|92.52|89.92|0
1638416960000|2021-12-02 03:49:20|92.47|89.87|92.52|89.92|92.52|89.92|92.47|89.87|0
1638416970000|2021-12-02 03:49:30|92.49|89.89|92.52|89.92|92.57|89.97|92.49|89.89|0
1638416990000|2021-12-02 03:49:50|92.57|89.97|92.57|89.97|92.57|89.97|92.57|89.97|0
1638417000000|2021-12-02 03:50:00|92.62|90.02|92.67|90.07|92.67|90.07|92.62|90.02|0
1638417020000|2021-12-02 03:50:20|92.7|90.1|92.67|90.07|92.7|90.1|92.67|90.07|0
1638417030000|2021-12-02 03:50:30|92.64|90.04|92.64|90.04|92.67|90.07|92.64|90.04|0
1638417040000|2021-12-02 03:50:40|92.62|90.02|92.62|90.02|92.62|90.02|92.62|90.02|0
1638417050000|2021-12-02 03:50:50|92.67|90.07|92.62|90.02|92.67|90.07|92.62|90.02|0
1638417060000|2021-12-02 03:51:00|92.57|89.97|92.62|90.02|92.62|90.02|92.54|89.94|0
1638417070000|2021-12-02 03:51:10|92.59|89.99|92.62|90.02|92.62|90.02|92.59|89.99|0
1638417080000|2021-12-02 03:51:20|92.67|90.07|92.67|90.07|92.67|90.07|92.67|90.07|0
1638417090000|2021-12-02 03:51:30|92.72|90.12|92.72|90.12|92.72|90.12|92.72|90.12|0
1638417100000|2021-12-02 03:51:40|92.67|90.07|92.62|90.02|92.69|90.09|92.62|90.02|0
1638417110000|2021-12-02 03:51:50|92.64|90.04|92.67|90.07|92.67|90.07|92.64|90.04|0
1638417120000|2021-12-02 03:52:00|92.62|90.02|92.62|90.02|92.62|90.02|92.62|90.02|0
1638417130000|2021-12-02 03:52:10|92.67|90.07|92.67|90.07|92.67|90.07|92.67|90.07|0
1638417150000|2021-12-02 03:52:30|92.62|90.02|92.59|89.99|92.62|90.02|92.59|89.99|0
1638417160000|2021-12-02 03:52:40|92.47|89.87|92.52|89.92|92.52|89.92|92.44|89.84|0
1638417170000|2021-12-02 03:52:50|92.47|89.87|92.42|89.82|92.47|89.87|92.42|89.82|0
1638417180000|2021-12-02 03:53:00|92.44|89.84|92.42|89.82|92.44|89.84|92.36|89.76|0
1638417190000|2021-12-02 03:53:10|92.47|89.87|92.41|89.81|92.47|89.87|92.41|89.81|0
1638417200000|2021-12-02 03:53:20|92.36|89.76|92.41|89.81|92.41|89.81|92.36|89.76|0
1638417210000|2021-12-02 03:53:30|92.34|89.74|92.36|89.76|92.41|89.81|92.34|89.74|0
1638417220000|2021-12-02 03:53:40|92.31|89.71|92.36|89.76|92.36|89.76|92.31|89.71|0
1638417230000|2021-12-02 03:53:50|92.41|89.81|92.39|89.79|92.41|89.81|92.39|89.79|0
1638417240000|2021-12-02 03:54:00|92.36|89.76|92.46|89.86|92.46|89.86|92.31|89.71|0
1638417250000|2021-12-02 03:54:10|92.51|89.91|92.62|90.02|92.62|90.02|92.51|89.91|0
1638417260000|2021-12-02 03:54:20|92.57|89.97|92.62|90.02|92.62|90.02|92.57|89.97|0
1638417270000|2021-12-02 03:54:30|92.57|89.97|92.57|89.97|92.57|89.97|92.54|89.94|0
1638417280000|2021-12-02 03:54:40|92.56|89.96|92.56|89.96|92.56|89.96|92.56|89.96|0
1638417290000|2021-12-02 03:54:50|92.62|90.02|92.56|89.96|92.62|90.02|92.54|89.94|0
1638417300000|2021-12-02 03:55:00|92.62|90.02|92.62|90.02|92.62|90.02|92.62|90.02|0
1638417320000|2021-12-02 03:55:20|92.61|90.01|92.61|90.01|92.67|90.07|92.61|90.01|0
1638417330000|2021-12-02 03:55:30|92.59|89.99|92.51|89.91|92.59|89.99|92.51|89.91|0
1638417340000|2021-12-02 03:55:40|92.49|89.89|92.46|89.86|92.49|89.89|92.46|89.86|0
1638417350000|2021-12-02 03:55:50|92.51|89.91|92.56|89.96|92.56|89.96|92.51|89.91|0
1638417360000|2021-12-02 03:56:00|92.61|90.01|92.59|89.99|92.61|90.01|92.59|89.99|0
1638417370000|2021-12-02 03:56:10|92.56|89.96|92.77|90.17|92.77|90.17|92.56|89.96|0
1638417390000|2021-12-02 03:56:30|92.79|90.19|92.66|90.06|92.82|90.22|92.66|90.06|0
1638417400000|2021-12-02 03:56:40|92.72|90.12|92.66|90.06|92.72|90.12|92.66|90.06|0
1638417410000|2021-12-02 03:56:50|92.71|90.11|92.82|90.22|92.82|90.22|92.71|90.11|0
1638417420000|2021-12-02 03:57:00|92.79|90.19|92.82|90.22|92.82|90.22|92.77|90.17|0
1638417430000|2021-12-02 03:57:10|92.77|90.17|92.77|90.17|92.77|90.17|92.77|90.17|0
1638417440000|2021-12-02 03:57:20|92.71|90.11|92.76|90.16|92.77|90.17|92.71|90.11|0
1638417450000|2021-12-02 03:57:30|92.71|90.11|92.61|90.01|92.71|90.11|92.61|90.01|0
1638417470000|2021-12-02 03:57:50|92.64|90.04|92.64|90.04|92.64|90.04|92.64|90.04|0
1638417480000|2021-12-02 03:58:00|92.61|90.01|92.61|90.01|92.61|90.01|92.61|90.01|0
1638417490000|2021-12-02 03:58:10|92.66|90.06|92.66|90.06|92.66|90.06|92.66|90.06|0
1638417500000|2021-12-02 03:58:20|92.56|89.96|92.51|89.91|92.56|89.96|92.51|89.91|0
1638417510000|2021-12-02 03:58:30|92.46|89.86|92.46|89.86|92.46|89.86|92.46|89.86|0
1638417520000|2021-12-02 03:58:40|92.51|89.91|92.56|89.96|92.59|89.99|92.51|89.91|0
1638417530000|2021-12-02 03:58:50|92.61|90.01|92.61|90.01|92.61|90.01|92.61|90.01|0
1638417540000|2021-12-02 03:59:00|92.59|89.99|92.66|90.06|92.66|90.06|92.59|89.99|0
1638417550000|2021-12-02 03:59:10|92.51|89.91|92.41|89.81|92.51|89.91|92.41|89.81|0
1638417560000|2021-12-02 03:59:20|92.44|89.84|92.44|89.84|92.44|89.84|92.41|89.81|0
1638417570000|2021-12-02 03:59:30|92.41|89.81|92.44|89.84|92.46|89.86|92.41|89.81|0
1638417580000|2021-12-02 03:59:40|92.46|89.86|92.51|89.91|92.51|89.91|92.46|89.86|0
1638417590000|2021-12-02 03:59:50|92.56|89.96|92.51|89.91|92.56|89.96|92.51|89.91|0
1638417600000|2021-12-02 04:00:00|92.31|89.71|92.21|89.61|92.31|89.71|92.21|89.61|0
1638417610000|2021-12-02 04:00:10|92.01|89.41|91.86|89.26|92.01|89.41|91.86|89.26|0
1638417620000|2021-12-02 04:00:20|91.88|89.28|91.91|89.31|91.98|89.38|91.88|89.28|0
1638417630000|2021-12-02 04:00:30|91.88|89.28|91.81|89.21|91.88|89.28|91.73|89.13|0
1638417640000|2021-12-02 04:00:40|91.91|89.31|91.96|89.36|91.96|89.36|91.91|89.31|0
1638417650000|2021-12-02 04:00:50|91.91|89.31|91.91|89.31|91.91|89.31|91.91|89.31|0
1638417660000|2021-12-02 04:01:00|91.98|89.38|91.86|89.26|92.01|89.41|91.86|89.26|0
1638417670000|2021-12-02 04:01:10|92.06|89.46|91.96|89.36|92.06|89.46|91.96|89.36|0
1638417680000|2021-12-02 04:01:20|91.91|89.31|91.96|89.36|91.96|89.36|91.91|89.31|0
1638417690000|2021-12-02 04:01:30|91.93|89.33|91.63|89.03|91.93|89.33|91.63|89.03|0
1638417700000|2021-12-02 04:01:40|91.61|89.01|91.61|89.01|91.63|89.03|91.61|89.01|0
1638417710000|2021-12-02 04:01:50|91.56|88.96|91.56|88.96|91.58|88.98|91.56|88.96|0
1638417720000|2021-12-02 04:02:00|91.61|89.01|91.71|89.11|91.71|89.11|91.51|88.91|0
1638417730000|2021-12-02 04:02:10|91.63|89.03|91.56|88.96|91.66|89.06|91.56|88.96|0
1638417740000|2021-12-02 04:02:20|91.51|88.91|91.51|88.91|91.61|89.01|91.46|88.86|0
1638417750000|2021-12-02 04:02:30|91.53|88.93|91.56|88.96|91.56|88.96|91.53|88.93|0
1638417760000|2021-12-02 04:02:40|91.61|89.01|91.61|89.01|91.61|89.01|91.61|89.01|0
1638417770000|2021-12-02 04:02:50|91.66|89.06|91.61|89.01|91.66|89.06|91.61|89.01|0
1638417780000|2021-12-02 04:03:00|91.66|89.06|91.71|89.11|91.71|89.11|91.66|89.06|0
1638417790000|2021-12-02 04:03:10|91.76|89.16|91.71|89.11|91.76|89.16|91.71|89.11|0
1638417800000|2021-12-02 04:03:20|91.66|89.06|91.66|89.06|91.66|89.06|91.66|89.06|0
1638417810000|2021-12-02 04:03:30|91.61|89.01|91.66|89.06|91.66|89.06|91.61|89.01|0
1638417820000|2021-12-02 04:03:40|91.71|89.11|91.71|89.11|91.71|89.11|91.71|89.11|0
1638417830000|2021-12-02 04:03:50|91.66|89.06|91.68|89.08|91.68|89.08|91.66|89.06|0
1638417840000|2021-12-02 04:04:00|91.66|89.06|91.76|89.16|91.76|89.16|91.66|89.06|0
1638417850000|2021-12-02 04:04:10|91.86|89.26|91.65|89.05|91.86|89.26|91.65|89.05|0
1638417860000|2021-12-02 04:04:20|91.7|89.1|91.7|89.1|91.7|89.1|91.65|89.05|0
1638417870000|2021-12-02 04:04:30|91.65|89.05|91.7|89.1|91.7|89.1|91.65|89.05|0
1638417880000|2021-12-02 04:04:40|91.73|89.13|91.7|89.1|91.73|89.13|91.63|89.03|0
1638417890000|2021-12-02 04:04:50|91.65|89.05|91.58|88.98|91.65|89.05|91.58|88.98|0
1638417900000|2021-12-02 04:05:00|91.6|89|91.6|89|91.6|89|91.55|88.95|0
1638417910000|2021-12-02 04:05:10|91.58|88.98|91.45|88.85|91.58|88.98|91.45|88.85|0
1638417920000|2021-12-02 04:05:20|91.48|88.88|91.55|88.95|91.55|88.95|91.48|88.88|0
1638417930000|2021-12-02 04:05:30|91.65|89.05|91.73|89.13|91.73|89.13|91.65|89.05|0
1638417940000|2021-12-02 04:05:40|91.7|89.1|91.7|89.1|91.75|89.15|91.7|89.1|0
1638417950000|2021-12-02 04:05:50|91.75|89.15|91.75|89.15|91.75|89.15|91.7|89.1|0
1638417960000|2021-12-02 04:06:00|91.7|89.1|91.88|89.28|91.88|89.28|91.7|89.1|0
1638417970000|2021-12-02 04:06:10|91.85|89.25|91.8|89.2|91.85|89.25|91.8|89.2|0
1638417980000|2021-12-02 04:06:20|91.83|89.23|91.9|89.3|91.9|89.3|91.83|89.23|0
1638417990000|2021-12-02 04:06:30|91.85|89.25|91.93|89.33|91.93|89.33|91.85|89.25|0
1638418000000|2021-12-02 04:06:40|91.95|89.35|91.85|89.25|91.95|89.35|91.85|89.25|0
1638418010000|2021-12-02 04:06:50|91.88|89.28|91.9|89.3|91.9|89.3|91.8|89.2|0
1638418020000|2021-12-02 04:07:00|91.93|89.33|91.95|89.35|91.95|89.35|91.93|89.33|0
1638418030000|2021-12-02 04:07:10|92|89.4|92.1|89.5|92.1|89.5|92|89.4|0
1638418040000|2021-12-02 04:07:20|92.05|89.45|92.05|89.45|92.1|89.5|92.05|89.45|0
1638418050000|2021-12-02 04:07:30|92.03|89.43|92|89.4|92.03|89.43|92|89.4|0
1638418060000|2021-12-02 04:07:40|92.08|89.48|92.15|89.55|92.15|89.55|92.08|89.48|0
1638418070000|2021-12-02 04:07:50|92.2|89.6|92.2|89.6|92.3|89.7|92.2|89.6|0
1638418080000|2021-12-02 04:08:00|92.15|89.55|92.05|89.45|92.15|89.55|92.05|89.45|0
1638418090000|2021-12-02 04:08:10|92.1|89.5|92.1|89.5|92.1|89.5|92.08|89.48|0
1638418100000|2021-12-02 04:08:20|92.05|89.45|92.1|89.5|92.1|89.5|92.05|89.45|0
1638418110000|2021-12-02 04:08:30|92.15|89.55|92.15|89.55|92.15|89.55|92.1|89.5|0
1638418130000|2021-12-02 04:08:50|92.1|89.5|92.05|89.45|92.1|89.5|92.05|89.45|0
1638418140000|2021-12-02 04:09:00|92|89.4|92|89.4|92|89.4|91.95|89.35|0
1638418150000|2021-12-02 04:09:10|91.95|89.35|91.95|89.35|91.95|89.35|91.95|89.35|0
1638418160000|2021-12-02 04:09:20|92.03|89.43|91.95|89.35|92.03|89.43|91.93|89.33|0
1638418180000|2021-12-02 04:09:40|92.08|89.48|92.05|89.45|92.1|89.5|92.05|89.45|0
1638418190000|2021-12-02 04:09:50|92.08|89.48|92.15|89.55|92.15|89.55|92.08|89.48|0
1638418200000|2021-12-02 04:10:00|92.2|89.6|92.15|89.55|92.2|89.6|92.15|89.55|0
1638418210000|2021-12-02 04:10:10|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1638418220000|2021-12-02 04:10:20|92.15|89.55|92.18|89.58|92.2|89.6|92.15|89.55|0
1638418230000|2021-12-02 04:10:30|92.15|89.55|92.1|89.5|92.15|89.55|92.1|89.5|0
1638418240000|2021-12-02 04:10:40|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1638418250000|2021-12-02 04:10:50|92.25|89.65|92.25|89.65|92.25|89.65|92.25|89.65|0
1638418260000|2021-12-02 04:11:00|92.2|89.6|92.15|89.55|92.2|89.6|92.1|89.5|0
1638418270000|2021-12-02 04:11:10|92.18|89.58|92.15|89.55|92.2|89.6|92.15|89.55|0
1638418290000|2021-12-02 04:11:30|92.05|89.45|92|89.4|92.05|89.45|92|89.4|0
1638418300000|2021-12-02 04:11:40|92.05|89.45|92|89.4|92.05|89.45|92|89.4|0
1638418310000|2021-12-02 04:11:50|92.03|89.43|92.13|89.53|92.13|89.53|92.03|89.43|0
1638418320000|2021-12-02 04:12:00|92.1|89.5|92.1|89.5|92.1|89.5|92.1|89.5|0
1638418330000|2021-12-02 04:12:10|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1638418360000|2021-12-02 04:12:40|92.25|89.65|92.2|89.6|92.25|89.65|92.2|89.6|0
1638418370000|2021-12-02 04:12:50|92.18|89.58|92.15|89.55|92.18|89.58|92.15|89.55|0
1638418380000|2021-12-02 04:13:00|92.2|89.6|92.25|89.65|92.25|89.65|92.2|89.6|0
1638418390000|2021-12-02 04:13:10|92.3|89.7|92.3|89.7|92.3|89.7|92.3|89.7|0
1638418400000|2021-12-02 04:13:20|92.25|89.65|92.2|89.6|92.25|89.65|92.2|89.6|0
1638418420000|2021-12-02 04:13:40|92.15|89.55|92.2|89.6|92.2|89.6|92.15|89.55|0
1638418430000|2021-12-02 04:13:50|92.15|89.55|92.15|89.55|92.15|89.55|92.15|89.55|0
1638418440000|2021-12-02 04:14:00|92.1|89.5|92.1|89.5|92.15|89.55|92.1|89.5|0
1638418450000|2021-12-02 04:14:10|92|89.4|92.05|89.45|92.05|89.45|92|89.4|0
1638418460000|2021-12-02 04:14:20|92|89.4|92.1|89.5|92.1|89.5|92|89.4|0
1638418470000|2021-12-02 04:14:30|92.25|89.65|92.28|89.68|92.28|89.68|92.25|89.65|0
1638418480000|2021-12-02 04:14:40|92.23|89.63|92.25|89.65|92.25|89.65|92.23|89.63|0
1638418490000|2021-12-02 04:14:50|92.2|89.6|92.15|89.55|92.2|89.6|92.15|89.55|0
1638418500000|2021-12-02 04:15:00|92.2|89.6|92.25|89.65|92.25|89.65|92.2|89.6|0
1638418510000|2021-12-02 04:15:10|92.2|89.6|92.17|89.57|92.2|89.6|92.17|89.57|0
1638418520000|2021-12-02 04:15:20|92.15|89.55|92.15|89.55|92.2|89.6|92.15|89.55|0
1638418530000|2021-12-02 04:15:30|92.05|89.45|92.1|89.5|92.1|89.5|92.05|89.45|0
1638418540000|2021-12-02 04:15:40|92.05|89.45|92.05|89.45|92.05|89.45|92.05|89.45|0
1638418560000|2021-12-02 04:16:00|92|89.4|92|89.4|92|89.4|92|89.4|0
1638418570000|2021-12-02 04:16:10|92.05|89.45|92.05|89.45|92.05|89.45|92.05|89.45|0
1638418580000|2021-12-02 04:16:20|92.2|89.6|92.25|89.65|92.25|89.65|92.2|89.6|0
1638418600000|2021-12-02 04:16:40|92.2|89.6|92.2|89.6|92.2|89.6|92.2|89.6|0
1638418610000|2021-12-02 04:16:50|92.15|89.55|92.15|89.55|92.15|89.55|92.15|89.55|0
1638418620000|2021-12-02 04:17:00|92.2|89.6|92.15|89.55|92.2|89.6|92.15|89.55|0
1638418630000|2021-12-02 04:17:10|92.1|89.5|92.05|89.45|92.1|89.5|92.05|89.45|0
1638418640000|2021-12-02 04:17:20|92|89.4|92.1|89.5|92.1|89.5|92|89.4|0
1638418650000|2021-12-02 04:17:30|92.15|89.55|92.15|89.55|92.15|89.55|92.15|89.55|0
1638418660000|2021-12-02 04:17:40|92.1|89.5|92.15|89.55|92.15|89.55|92.1|89.5|0
1638418670000|2021-12-02 04:17:50|92.2|89.6|92.22|89.62|92.25|89.65|92.2|89.6|0
1638418680000|2021-12-02 04:18:00|92.2|89.6|92.22|89.62|92.25|89.65|92.2|89.6|0
1638418690000|2021-12-02 04:18:10|92.25|89.65|92.22|89.62|92.25|89.65|92.2|89.6|0
1638418700000|2021-12-02 04:18:20|92.2|89.6|92.25|89.65|92.25|89.65|92.2|89.6|0
1638418710000|2021-12-02 04:18:30|92.3|89.7|92.27|89.67|92.35|89.75|92.27|89.67|0
1638418720000|2021-12-02 04:18:40|92.25|89.65|92.25|89.65|92.25|89.65|92.25|89.65|0
1638418730000|2021-12-02 04:18:50|92.2|89.6|92.2|89.6|92.25|89.65|92.2|89.6|0
1638418740000|2021-12-02 04:19:00|92.3|89.7|92.32|89.72|92.32|89.72|92.3|89.7|0
1638418750000|2021-12-02 04:19:10|92.35|89.75|92.45|89.85|92.45|89.85|92.35|89.75|0
1638418760000|2021-12-02 04:19:20|92.47|89.87|92.52|89.92|92.52|89.92|92.47|89.87|0
1638418770000|2021-12-02 04:19:30|92.55|89.95|92.5|89.9|92.55|89.95|92.5|89.9|0
1638418780000|2021-12-02 04:19:40|92.55|89.95|92.6|90|92.6|90|92.55|89.95|0
1638418790000|2021-12-02 04:19:50|92.55|89.95|92.5|89.9|92.55|89.95|92.47|89.87|0
1638418800000|2021-12-02 04:20:00|92.47|89.87|92.47|89.87|92.47|89.87|92.47|89.87|0
1638418810000|2021-12-02 04:20:10|92.45|89.85|92.45|89.85|92.45|89.85|92.45|89.85|0
1638418820000|2021-12-02 04:20:20|92.5|89.9|92.55|89.95|92.55|89.95|92.5|89.9|0
1638418830000|2021-12-02 04:20:30|92.7|90.1|92.7|90.1|92.7|90.1|92.7|90.1|0
1638418840000|2021-12-02 04:20:40|92.65|90.05|92.55|89.95|92.65|90.05|92.55|89.95|0
1638418850000|2021-12-02 04:20:50|92.6|90|92.55|89.95|92.6|90|92.55|89.95|0
1638418860000|2021-12-02 04:21:00|92.6|90|92.55|89.95|92.6|90|92.55|89.95|0
1638418870000|2021-12-02 04:21:10|92.52|89.92|92.45|89.85|92.52|89.92|92.45|89.85|0
1638418880000|2021-12-02 04:21:20|92.5|89.9|92.45|89.85|92.5|89.9|92.45|89.85|0
1638418890000|2021-12-02 04:21:30|92.5|89.9|92.5|89.9|92.5|89.9|92.5|89.9|0
1638418900000|2021-12-02 04:21:40|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1638418910000|2021-12-02 04:21:50|92.35|89.75|92.34|89.74|92.4|89.8|92.34|89.74|0
1638418920000|2021-12-02 04:22:00|92.4|89.8|92.4|89.8|92.4|89.8|92.4|89.8|0
1638418940000|2021-12-02 04:22:20|92.34|89.74|92.34|89.74|92.39|89.79|92.34|89.74|0
1638418950000|2021-12-02 04:22:30|92.39|89.79|92.34|89.74|92.39|89.79|92.34|89.74|0
1638418960000|2021-12-02 04:22:40|92.39|89.79|92.5|89.9|92.5|89.9|92.39|89.79|0
1638418970000|2021-12-02 04:22:50|92.44|89.84|92.44|89.84|92.44|89.84|92.44|89.84|0
1638418980000|2021-12-02 04:23:00|92.5|89.9|92.5|89.9|92.5|89.9|92.5|89.9|0
1638418990000|2021-12-02 04:23:10|92.39|89.79|92.42|89.82|92.42|89.82|92.39|89.79|0
1638419000000|2021-12-02 04:23:20|92.39|89.79|92.37|89.77|92.39|89.79|92.34|89.74|0
1638419010000|2021-12-02 04:23:30|92.39|89.79|92.44|89.84|92.44|89.84|92.39|89.79|0
1638419030000|2021-12-02 04:23:50|92.39|89.79|92.42|89.82|92.42|89.82|92.39|89.79|0
1638419040000|2021-12-02 04:24:00|92.44|89.84|92.44|89.84|92.44|89.84|92.44|89.84|0
1638419050000|2021-12-02 04:24:10|92.39|89.79|92.39|89.79|92.42|89.82|92.39|89.79|0
1638419060000|2021-12-02 04:24:20|92.42|89.82|92.42|89.82|92.42|89.82|92.42|89.82|0
1638419070000|2021-12-02 04:24:30|92.44|89.84|92.44|89.84|92.49|89.89|92.44|89.84|0
1638419080000|2021-12-02 04:24:40|92.49|89.89|92.49|89.89|92.49|89.89|92.49|89.89|0
1638419090000|2021-12-02 04:24:50|92.44|89.84|92.44|89.84|92.49|89.89|92.44|89.84|0
1638419100000|2021-12-02 04:25:00|92.47|89.87|92.49|89.89|92.52|89.92|92.47|89.87|0
1638419110000|2021-12-02 04:25:10|92.54|89.94|92.62|90.02|92.65|90.05|92.54|89.94|0
1638419120000|2021-12-02 04:25:20|92.59|89.99|92.54|89.94|92.64|90.04|92.54|89.94|0
1638419130000|2021-12-02 04:25:30|92.59|89.99|92.54|89.94|92.59|89.99|92.54|89.94|0
1638419140000|2021-12-02 04:25:40|91.17|88.57|91.17|88.57|91.17|88.57|91.17|88.57|0
1638419150000|2021-12-02 04:25:50|91.12|88.52|91.17|88.57|91.17|88.57|91.12|88.52|0
1638419160000|2021-12-02 04:26:00|91.22|88.62|91.27|88.67|91.27|88.67|91.22|88.62|0
1638419170000|2021-12-02 04:26:10|90.59|87.99|90.64|88.04|90.64|88.04|90.59|87.99|0
1638419180000|2021-12-02 04:26:20|90.59|87.99|90.64|88.04|90.64|88.04|90.59|87.99|0
1638419190000|2021-12-02 04:26:30|90.69|88.09|90.64|88.04|90.69|88.09|90.64|88.04|0
1638419200000|2021-12-02 04:26:40|90.76|88.16|90.79|88.19|90.79|88.19|90.76|88.16|0
1638419210000|2021-12-02 04:26:50|90.68|88.08|90.68|88.08|90.68|88.08|90.66|88.06|0
1638419220000|2021-12-02 04:27:00|90.73|88.13|90.73|88.13|90.73|88.13|90.68|88.08|0
1638419230000|2021-12-02 04:27:10|90.71|88.11|90.78|88.18|90.78|88.18|90.71|88.11|0
1638419240000|2021-12-02 04:27:20|90.81|88.21|90.81|88.21|90.81|88.21|90.81|88.21|0
1638419250000|2021-12-02 04:27:30|90.73|88.13|90.73|88.13|90.73|88.13|90.68|88.08|0
1638419270000|2021-12-02 04:27:50|90.68|88.08|90.63|88.03|90.68|88.08|90.63|88.03|0
1638419290000|2021-12-02 04:28:10|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638419300000|2021-12-02 04:28:20|90.63|88.03|90.58|87.98|90.63|88.03|90.58|87.98|0
1638419310000|2021-12-02 04:28:30|90.61|88.01|90.63|88.03|90.63|88.03|90.61|88.01|0
1638419320000|2021-12-02 04:28:40|90.61|88.01|90.58|87.98|90.61|88.01|90.58|87.98|0
1638419330000|2021-12-02 04:28:50|90.53|87.93|90.56|87.96|90.56|87.96|90.53|87.93|0
1638419340000|2021-12-02 04:29:00|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638419350000|2021-12-02 04:29:10|90.53|87.93|90.53|87.93|90.53|87.93|90.53|87.93|0
1638419360000|2021-12-02 04:29:20|90.56|87.96|90.58|87.98|90.58|87.98|90.53|87.93|0
1638419370000|2021-12-02 04:29:30|90.63|88.03|90.63|88.03|90.63|88.03|90.63|88.03|0
1638419380000|2021-12-02 04:29:40|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638419400000|2021-12-02 04:30:00|90.53|87.93|90.53|87.93|90.53|87.93|90.48|87.88|0
1638419410000|2021-12-02 04:30:10|90.58|87.98|90.83|88.23|90.83|88.23|90.58|87.98|0
1638419420000|2021-12-02 04:30:20|90.96|88.36|90.98|88.38|91.03|88.43|90.96|88.36|0
1638419440000|2021-12-02 04:30:40|90.88|88.28|90.78|88.18|90.88|88.28|90.78|88.18|0
1638419450000|2021-12-02 04:30:50|90.81|88.21|90.73|88.13|90.81|88.21|90.71|88.11|0
1638419460000|2021-12-02 04:31:00|90.71|88.11|90.58|87.98|90.71|88.11|90.58|87.98|0
1638419470000|2021-12-02 04:31:10|90.53|87.93|90.53|87.93|90.53|87.93|90.53|87.93|0
1638419480000|2021-12-02 04:31:20|90.48|87.88|90.33|87.73|90.48|87.88|90.33|87.73|0
1638419490000|2021-12-02 04:31:30|90.26|87.66|90.33|87.73|90.33|87.73|90.26|87.66|0
1638419500000|2021-12-02 04:31:40|90.28|87.68|90.38|87.78|90.38|87.78|90.28|87.68|0
1638419510000|2021-12-02 04:31:50|90.43|87.83|90.38|87.78|90.43|87.83|90.38|87.78|0
1638419520000|2021-12-02 04:32:00|90.48|87.88|90.43|87.83|90.48|87.88|90.43|87.83|0
1638419530000|2021-12-02 04:32:10|90.48|87.88|90.28|87.68|90.48|87.88|90.28|87.68|0
1638419540000|2021-12-02 04:32:20|90.23|87.63|90.23|87.63|90.23|87.63|90.23|87.63|0
1638419550000|2021-12-02 04:32:30|90.03|87.43|90.13|87.53|90.13|87.53|90.03|87.43|0
1638419560000|2021-12-02 04:32:40|90.18|87.58|90.18|87.58|90.18|87.58|90.18|87.58|0
1638419570000|2021-12-02 04:32:50|90.13|87.53|90.13|87.53|90.13|87.53|90.13|87.53|0
1638419580000|2021-12-02 04:33:00|90.18|87.58|90.13|87.53|90.18|87.58|90.13|87.53|0
1638419590000|2021-12-02 04:33:10|90.18|87.58|90.36|87.76|90.41|87.81|90.18|87.58|0
1638419600000|2021-12-02 04:33:20|90.38|87.78|90.38|87.78|90.38|87.78|90.36|87.76|0
1638419610000|2021-12-02 04:33:30|90.43|87.83|90.28|87.68|90.43|87.83|90.28|87.68|0
1638419630000|2021-12-02 04:33:50|90.33|87.73|90.33|87.73|90.33|87.73|90.33|87.73|0
1638419640000|2021-12-02 04:34:00|90.36|87.76|90.33|87.73|90.38|87.78|90.33|87.73|0
1638419650000|2021-12-02 04:34:10|90.28|87.68|90.28|87.68|90.28|87.68|90.28|87.68|0
1638419660000|2021-12-02 04:34:20|90.13|87.53|90.13|87.53|90.13|87.53|90.13|87.53|0
1638419670000|2021-12-02 04:34:30|90.16|87.56|90.16|87.56|90.16|87.56|90.16|87.56|0
1638419680000|2021-12-02 04:34:40|90.18|87.58|90.13|87.53|90.18|87.58|90.13|87.53|0
1638419690000|2021-12-02 04:34:50|90.08|87.48|90.13|87.53|90.13|87.53|90.08|87.48|0
1638419710000|2021-12-02 04:35:10|90.08|87.48|90.21|87.61|90.21|87.61|90.08|87.48|0
1638419720000|2021-12-02 04:35:20|90.23|87.63|90.33|87.73|90.33|87.73|90.21|87.61|0
1638419730000|2021-12-02 04:35:30|90.38|87.78|90.36|87.76|90.38|87.78|90.36|87.76|0
1638419740000|2021-12-02 04:35:40|90.33|87.73|90.33|87.73|90.33|87.73|90.33|87.73|0
1638419750000|2021-12-02 04:35:50|90.38|87.78|90.4|87.8|90.4|87.8|90.38|87.78|0
1638419760000|2021-12-02 04:36:00|90.43|87.83|90.33|87.73|90.43|87.83|90.33|87.73|0
1638419770000|2021-12-02 04:36:10|90.23|87.63|90.13|87.53|90.23|87.63|90.13|87.53|0
1638419780000|2021-12-02 04:36:20|90.18|87.58|90.28|87.68|90.28|87.68|90.18|87.58|0
1638419790000|2021-12-02 04:36:30|90.23|87.63|90.28|87.68|90.28|87.68|90.23|87.63|0
1638419800000|2021-12-02 04:36:40|90.33|87.73|90.28|87.68|90.33|87.73|90.28|87.68|0
1638419810000|2021-12-02 04:36:50|90.33|87.73|90.28|87.68|90.33|87.73|90.23|87.63|0
1638419820000|2021-12-02 04:37:00|90.33|87.73|90.23|87.63|90.33|87.73|90.23|87.63|0
1638419830000|2021-12-02 04:37:10|90.15|87.55|90.18|87.58|90.18|87.58|90.15|87.55|0
1638419840000|2021-12-02 04:37:20|90.23|87.63|90.23|87.63|90.23|87.63|90.23|87.63|0
1638419850000|2021-12-02 04:37:30|90.33|87.73|90.3|87.7|90.33|87.73|90.3|87.7|0
1638419860000|2021-12-02 04:37:40|90.33|87.73|90.28|87.68|90.33|87.73|90.28|87.68|0
1638419870000|2021-12-02 04:37:50|90.33|87.73|90.38|87.78|90.38|87.78|90.33|87.73|0
1638419880000|2021-12-02 04:38:00|90.48|87.88|90.48|87.88|90.48|87.88|90.43|87.83|0
1638419890000|2021-12-02 04:38:10|90.4|87.8|90.43|87.83|90.45|87.85|90.4|87.8|0
1638419900000|2021-12-02 04:38:20|90.4|87.8|90.33|87.73|90.4|87.8|90.33|87.73|0
1638419910000|2021-12-02 04:38:30|90.38|87.78|90.38|87.78|90.38|87.78|90.38|87.78|0
1638419920000|2021-12-02 04:38:40|90.48|87.88|90.53|87.93|90.53|87.93|90.48|87.88|0
1638419930000|2021-12-02 04:38:50|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638419940000|2021-12-02 04:39:00|90.63|88.03|90.58|87.98|90.68|88.08|90.58|87.98|0
1638419950000|2021-12-02 04:39:10|90.55|87.95|90.43|87.83|90.55|87.95|90.43|87.83|0
1638419960000|2021-12-02 04:39:20|90.33|87.73|90.28|87.68|90.33|87.73|90.28|87.68|0
1638419970000|2021-12-02 04:39:30|90.3|87.7|90.33|87.73|90.33|87.73|90.3|87.7|0
1638419980000|2021-12-02 04:39:40|90.28|87.68|90.28|87.68|90.3|87.7|90.28|87.68|0
1638419990000|2021-12-02 04:39:50|90.33|87.73|90.38|87.78|90.38|87.78|90.33|87.73|0
1638420000000|2021-12-02 04:40:00|90.4|87.8|90.33|87.73|90.43|87.83|90.33|87.73|0
1638420010000|2021-12-02 04:40:10|90.28|87.68|90.18|87.58|90.28|87.68|90.18|87.58|0
1638420020000|2021-12-02 04:40:20|90.13|87.53|90.13|87.53|90.13|87.53|90.13|87.53|0
1638420040000|2021-12-02 04:40:40|90.18|87.58|90.18|87.58|90.18|87.58|90.18|87.58|0
1638420050000|2021-12-02 04:40:50|90.13|87.53|90.13|87.53|90.13|87.53|90.13|87.53|0
1638420060000|2021-12-02 04:41:00|90.08|87.48|90.08|87.48|90.08|87.48|90.08|87.48|0
1638420070000|2021-12-02 04:41:10|90.03|87.43|90.03|87.43|90.03|87.43|90.03|87.43|0
1638420080000|2021-12-02 04:41:20|90.08|87.48|90.23|87.63|90.23|87.63|90.08|87.48|0
1638420090000|2021-12-02 04:41:30|90.28|87.68|90.33|87.73|90.33|87.73|90.28|87.68|0
1638420100000|2021-12-02 04:41:40|90.18|87.58|90.23|87.63|90.23|87.63|90.18|87.58|0
1638420110000|2021-12-02 04:41:50|90.18|87.58|90.23|87.63|90.23|87.63|90.18|87.58|0
1638420120000|2021-12-02 04:42:00|90.28|87.68|90.28|87.68|90.28|87.68|90.28|87.68|0
1638420130000|2021-12-02 04:42:10|90.23|87.63|90.23|87.63|90.28|87.68|90.23|87.63|0
1638420140000|2021-12-02 04:42:20|90.27|87.67|90.27|87.67|90.27|87.67|90.27|87.67|0
1638420150000|2021-12-02 04:42:30|90.23|87.63|90.25|87.65|90.25|87.65|90.22|87.62|0
1638420160000|2021-12-02 04:42:40|90.27|87.67|90.27|87.67|90.27|87.67|90.22|87.62|0
1638420170000|2021-12-02 04:42:50|90.1|87.5|90.17|87.57|90.17|87.57|90.1|87.5|0
1638420180000|2021-12-02 04:43:00|90.22|87.62|90.17|87.57|90.22|87.62|90.17|87.57|0
1638420190000|2021-12-02 04:43:10|90.13|87.53|90.22|87.62|90.22|87.62|90.13|87.53|0
1638420220000|2021-12-02 04:43:40|90.17|87.57|90.32|87.72|90.32|87.72|90.17|87.57|0
1638420230000|2021-12-02 04:43:50|90.37|87.77|90.37|87.77|90.37|87.77|90.37|87.77|0
1638420240000|2021-12-02 04:44:00|90.42|87.82|90.37|87.77|90.42|87.82|90.37|87.77|0
1638420250000|2021-12-02 04:44:10|90.27|87.67|90.27|87.67|90.3|87.7|90.27|87.67|0
1638420260000|2021-12-02 04:44:20|90.17|87.57|90.12|87.52|90.17|87.57|90.12|87.52|0
1638420270000|2021-12-02 04:44:30|90.22|87.62|90.3|87.7|90.3|87.7|90.22|87.62|0
1638420280000|2021-12-02 04:44:40|90.27|87.67|90.32|87.72|90.32|87.72|90.27|87.67|0
1638420300000|2021-12-02 04:45:00|90.37|87.77|90.37|87.77|90.37|87.77|90.37|87.77|0
1638420310000|2021-12-02 04:45:10|90.32|87.72|90.32|87.72|90.32|87.72|90.32|87.72|0
1638420320000|2021-12-02 04:45:20|90.37|87.77|90.42|87.82|90.42|87.82|90.37|87.77|0
1638420330000|2021-12-02 04:45:30|90.45|87.85|90.47|87.87|90.47|87.87|90.45|87.85|0
1638420340000|2021-12-02 04:45:40|90.52|87.92|90.47|87.87|90.52|87.92|90.47|87.87|0
1638420350000|2021-12-02 04:45:50|90.5|87.9|90.5|87.9|90.52|87.92|90.5|87.9|0
1638420360000|2021-12-02 04:46:00|90.45|87.85|90.42|87.82|90.47|87.87|90.42|87.82|0
1638420380000|2021-12-02 04:46:20|90.37|87.77|90.4|87.8|90.4|87.8|90.37|87.77|0
1638420390000|2021-12-02 04:46:30|90.42|87.82|90.5|87.9|90.5|87.9|90.42|87.82|0
1638420400000|2021-12-02 04:46:40|90.52|87.92|90.52|87.92|90.52|87.92|90.52|87.92|0
1638420410000|2021-12-02 04:46:50|90.55|87.95|90.37|87.77|90.55|87.95|90.37|87.77|0
1638420420000|2021-12-02 04:47:00|90.32|87.72|90.47|87.87|90.47|87.87|90.32|87.72|0
1638420430000|2021-12-02 04:47:10|90.37|87.77|90.3|87.7|90.37|87.77|90.27|87.67|0
1638420440000|2021-12-02 04:47:20|90.27|87.67|90.37|87.77|90.37|87.77|90.27|87.67|0
1638420450000|2021-12-02 04:47:30|90.32|87.72|90.32|87.72|90.32|87.72|90.32|87.72|0
1638420470000|2021-12-02 04:47:50|90.37|87.77|90.37|87.77|90.37|87.77|90.35|87.75|0
1638420480000|2021-12-02 04:48:00|90.42|87.82|90.42|87.82|90.42|87.82|90.42|87.82|0
1638420490000|2021-12-02 04:48:10|90.37|87.77|90.37|87.77|90.37|87.77|90.32|87.72|0
1638420500000|2021-12-02 04:48:20|90.32|87.72|90.25|87.65|90.32|87.72|90.25|87.65|0
1638420510000|2021-12-02 04:48:30|90.22|87.62|90.32|87.72|90.32|87.72|90.22|87.62|0
1638420530000|2021-12-02 04:48:50|90.37|87.77|90.32|87.72|90.37|87.77|90.32|87.72|0
1638420540000|2021-12-02 04:49:00|90.27|87.67|90.27|87.67|90.27|87.67|90.27|87.67|0
1638420550000|2021-12-02 04:49:10|90.32|87.72|90.3|87.7|90.32|87.72|90.27|87.67|0
1638420560000|2021-12-02 04:49:20|90.27|87.67|90.3|87.7|90.32|87.72|90.27|87.67|0
1638420570000|2021-12-02 04:49:30|90.27|87.67|90.17|87.57|90.27|87.67|90.17|87.57|0
1638420580000|2021-12-02 04:49:40|90.22|87.62|90.22|87.62|90.22|87.62|90.22|87.62|0
1638420590000|2021-12-02 04:49:50|90.25|87.65|90.25|87.65|90.25|87.65|90.25|87.65|0
1638420600000|2021-12-02 04:50:00|90.22|87.62|90.27|87.67|90.27|87.67|90.22|87.62|0
1638420610000|2021-12-02 04:50:10|90.32|87.72|90.32|87.72|90.32|87.72|90.32|87.72|0
1638420620000|2021-12-02 04:50:20|90.42|87.82|90.42|87.82|90.42|87.82|90.42|87.82|0
1638420630000|2021-12-02 04:50:30|90.37|87.77|90.47|87.87|90.47|87.87|90.37|87.77|0
1638420640000|2021-12-02 04:50:40|90.52|87.92|90.57|87.97|90.57|87.97|90.52|87.92|0
1638420650000|2021-12-02 04:50:50|90.62|88.02|90.52|87.92|90.62|88.02|90.52|87.92|0
1638420670000|2021-12-02 04:51:10|90.62|88.02|90.62|88.02|90.62|88.02|90.57|87.97|0
1638420680000|2021-12-02 04:51:20|90.59|87.99|90.54|87.94|90.59|87.99|90.54|87.94|0
1638420690000|2021-12-02 04:51:30|90.57|87.97|90.57|87.97|90.62|88.02|90.57|87.97|0
1638420700000|2021-12-02 04:51:40|90.52|87.92|90.54|87.94|90.54|87.94|90.52|87.92|0
1638420710000|2021-12-02 04:51:50|90.52|87.92|90.32|87.72|90.57|87.97|90.32|87.72|0
1638420720000|2021-12-02 04:52:00|90.37|87.77|90.37|87.77|90.37|87.77|90.37|87.77|0
1638420730000|2021-12-02 04:52:10|90.32|87.72|90.39|87.79|90.39|87.79|90.32|87.72|0
1638420740000|2021-12-02 04:52:20|90.42|87.82|90.47|87.87|90.47|87.87|90.42|87.82|0
1638420750000|2021-12-02 04:52:30|90.39|87.79|90.42|87.82|90.42|87.82|90.37|87.77|0
1638420760000|2021-12-02 04:52:40|90.44|87.84|90.44|87.84|90.44|87.84|90.44|87.84|0
1638420770000|2021-12-02 04:52:50|90.47|87.87|90.49|87.89|90.49|87.89|90.47|87.87|0
1638420780000|2021-12-02 04:53:00|90.57|87.97|90.62|88.02|90.62|88.02|90.57|87.97|0
1638420790000|2021-12-02 04:53:10|90.59|87.99|90.57|87.97|90.59|87.99|90.57|87.97|0
1638420800000|2021-12-02 04:53:20|90.62|88.02|90.62|88.02|90.67|88.07|90.62|88.02|0
1638420810000|2021-12-02 04:53:30|90.67|88.07|90.57|87.97|90.67|88.07|90.57|87.97|0
1638420820000|2021-12-02 04:53:40|90.62|88.02|90.62|88.02|90.62|88.02|90.57|87.97|0
1638420830000|2021-12-02 04:53:50|90.57|87.97|90.67|88.07|90.67|88.07|90.57|87.97|0
1638420840000|2021-12-02 04:54:00|90.62|88.02|90.64|88.04|90.64|88.04|90.62|88.02|0
1638420850000|2021-12-02 04:54:10|90.62|88.02|90.57|87.97|90.62|88.02|90.57|87.97|0
1638420870000|2021-12-02 04:54:30|90.62|88.02|90.74|88.14|90.74|88.14|90.59|87.99|0
1638420880000|2021-12-02 04:54:40|90.77|88.17|90.82|88.22|90.82|88.22|90.77|88.17|0
1638420890000|2021-12-02 04:54:50|90.87|88.27|90.87|88.27|90.92|88.32|90.87|88.27|0
1638420900000|2021-12-02 04:55:00|90.82|88.22|90.87|88.27|90.87|88.27|90.82|88.22|0
1638420920000|2021-12-02 04:55:20|90.97|88.37|90.87|88.27|90.97|88.37|90.82|88.22|0
1638420930000|2021-12-02 04:55:30|90.89|88.29|90.97|88.37|90.97|88.37|90.89|88.29|0
1638420940000|2021-12-02 04:55:40|90.92|88.32|90.92|88.32|90.97|88.37|90.92|88.32|0
1638420950000|2021-12-02 04:55:50|90.89|88.29|90.87|88.27|90.92|88.32|90.87|88.27|0
1638420960000|2021-12-02 04:56:00|90.82|88.22|90.92|88.32|90.92|88.32|90.82|88.22|0
1638420970000|2021-12-02 04:56:10|90.87|88.27|90.92|88.32|90.92|88.32|90.87|88.27|0
1638420980000|2021-12-02 04:56:20|90.89|88.29|90.79|88.19|90.89|88.29|90.77|88.17|0
1638420990000|2021-12-02 04:56:30|90.77|88.17|90.76|88.16|90.77|88.17|90.76|88.16|0
1638421000000|2021-12-02 04:56:40|90.74|88.14|90.76|88.16|90.76|88.16|90.69|88.09|0
1638421010000|2021-12-02 04:56:50|90.81|88.21|90.86|88.26|90.86|88.26|90.81|88.21|0
1638421020000|2021-12-02 04:57:00|90.94|88.34|90.91|88.31|90.97|88.37|90.91|88.31|0
1638421040000|2021-12-02 04:57:20|90.86|88.26|90.86|88.26|90.86|88.26|90.86|88.26|0
1638421050000|2021-12-02 04:57:30|90.94|88.34|90.96|88.36|90.96|88.36|90.91|88.31|0
1638421060000|2021-12-02 04:57:40|90.94|88.34|91.07|88.47|91.07|88.47|90.94|88.34|0
1638421070000|2021-12-02 04:57:50|91.01|88.41|91.01|88.41|91.04|88.44|91.01|88.41|0
1638421080000|2021-12-02 04:58:00|91.06|88.46|91.01|88.41|91.06|88.46|91.01|88.41|0
1638421090000|2021-12-02 04:58:10|90.91|88.31|90.91|88.31|90.91|88.31|90.91|88.31|0
1638421100000|2021-12-02 04:58:20|90.96|88.36|90.94|88.34|90.96|88.36|90.94|88.34|0
1638421110000|2021-12-02 04:58:30|90.96|88.36|90.86|88.26|90.96|88.36|90.86|88.26|0
1638421120000|2021-12-02 04:58:40|90.94|88.34|90.91|88.31|90.94|88.34|90.91|88.31|0
1638421130000|2021-12-02 04:58:50|90.89|88.29|90.91|88.31|90.91|88.31|90.89|88.29|0
1638421140000|2021-12-02 04:59:00|90.86|88.26|90.81|88.21|90.86|88.26|90.81|88.21|0
1638421150000|2021-12-02 04:59:10|90.86|88.26|90.86|88.26|90.86|88.26|90.81|88.21|0
1638421160000|2021-12-02 04:59:20|90.81|88.21|90.76|88.16|90.81|88.21|90.76|88.16|0
1638421170000|2021-12-02 04:59:30|90.71|88.11|90.76|88.16|90.76|88.16|90.71|88.11|0
1638421180000|2021-12-02 04:59:40|90.74|88.14|90.76|88.16|90.76|88.16|90.71|88.11|0
1638421190000|2021-12-02 04:59:50|90.81|88.21|90.76|88.16|90.81|88.21|90.71|88.11|0
1638421200000|2021-12-02 05:00:00|90.81|88.21|90.76|88.16|90.81|88.21|90.76|88.16|0
1638421210000|2021-12-02 05:00:10|90.81|88.21|90.86|88.26|90.86|88.26|90.81|88.21|0
1638421220000|2021-12-02 05:00:20|90.84|88.24|90.84|88.24|90.84|88.24|90.84|88.24|0
1638421230000|2021-12-02 05:00:30|90.81|88.21|90.76|88.16|90.81|88.21|90.76|88.16|0
1638421240000|2021-12-02 05:00:40|90.71|88.11|90.74|88.14|90.76|88.16|90.71|88.11|0
1638421250000|2021-12-02 05:00:50|90.71|88.11|90.64|88.04|90.71|88.11|90.64|88.04|0
1638421260000|2021-12-02 05:01:00|90.66|88.06|90.61|88.01|90.66|88.06|90.61|88.01|0
1638421270000|2021-12-02 05:01:10|90.56|87.96|90.61|88.01|90.61|88.01|90.56|87.96|0
1638421280000|2021-12-02 05:01:20|90.66|88.06|90.66|88.06|90.66|88.06|90.66|88.06|0
1638421300000|2021-12-02 05:01:40|90.61|88.01|90.66|88.06|90.66|88.06|90.59|87.99|0
1638421310000|2021-12-02 05:01:50|90.61|88.01|90.64|88.04|90.64|88.04|90.61|88.01|0
1638421320000|2021-12-02 05:02:00|90.61|88.01|90.56|87.96|90.61|88.01|90.56|87.96|0
1638421330000|2021-12-02 05:02:10|90.59|87.99|90.66|88.06|90.66|88.06|90.59|87.99|0
1638421340000|2021-12-02 05:02:20|90.71|88.11|90.76|88.16|90.76|88.16|90.71|88.11|0
1638421350000|2021-12-02 05:02:30|90.91|88.31|91.06|88.46|91.06|88.46|90.91|88.31|0
1638421360000|2021-12-02 05:02:40|91.01|88.41|91.01|88.41|91.04|88.44|91.01|88.41|0
1638421370000|2021-12-02 05:02:50|91.04|88.44|91.11|88.51|91.11|88.51|91.01|88.41|0
1638421380000|2021-12-02 05:03:00|90.96|88.36|90.89|88.29|90.96|88.36|90.86|88.26|0
1638421390000|2021-12-02 05:03:10|90.76|88.16|90.76|88.16|90.79|88.19|90.76|88.16|0
1638421400000|2021-12-02 05:03:20|90.71|88.11|90.64|88.04|90.71|88.11|90.61|88.01|0
1638421410000|2021-12-02 05:03:30|90.61|88.01|90.81|88.21|90.81|88.21|90.61|88.01|0
1638421420000|2021-12-02 05:03:40|90.86|88.26|91.04|88.44|91.04|88.44|90.86|88.26|0
1638421430000|2021-12-02 05:03:50|91.06|88.46|91.01|88.41|91.09|88.49|91.01|88.41|0
1638421440000|2021-12-02 05:04:00|91.06|88.46|90.99|88.39|91.06|88.46|90.99|88.39|0
1638421450000|2021-12-02 05:04:10|91.06|88.46|91.04|88.44|91.09|88.49|91.04|88.44|0
1638421460000|2021-12-02 05:04:20|91.11|88.51|91.09|88.49|91.11|88.51|91.06|88.46|0
1638421470000|2021-12-02 05:04:30|91.14|88.54|91.14|88.54|91.21|88.61|91.14|88.54|0
1638421480000|2021-12-02 05:04:40|91.06|88.46|91.14|88.54|91.14|88.54|91.06|88.46|0
1638421490000|2021-12-02 05:04:50|91.11|88.51|91.11|88.51|91.14|88.54|91.11|88.51|0
1638421510000|2021-12-02 05:05:10|91.16|88.56|91.16|88.56|91.16|88.56|91.16|88.56|0
1638421520000|2021-12-02 05:05:20|91.19|88.59|91.31|88.71|91.31|88.71|91.19|88.59|0
1638421530000|2021-12-02 05:05:30|91.36|88.76|91.31|88.71|91.36|88.76|91.31|88.71|0
1638421540000|2021-12-02 05:05:40|91.26|88.66|91.16|88.56|91.26|88.66|91.16|88.56|0
1638421550000|2021-12-02 05:05:50|91.06|88.46|91.06|88.46|91.06|88.46|91.01|88.41|0
1638421560000|2021-12-02 05:06:00|91.01|88.41|90.96|88.36|91.04|88.44|90.96|88.36|0
1638421570000|2021-12-02 05:06:10|91.01|88.41|90.96|88.36|91.01|88.41|90.93|88.33|0
1638421580000|2021-12-02 05:06:20|90.98|88.38|91.06|88.46|91.06|88.46|90.98|88.38|0
1638421590000|2021-12-02 05:06:30|91.01|88.41|91.01|88.41|91.04|88.44|91.01|88.41|0
1638421600000|2021-12-02 05:06:40|90.96|88.36|91.03|88.43|91.03|88.43|90.96|88.36|0
1638421610000|2021-12-02 05:06:50|91.06|88.46|91.01|88.41|91.06|88.46|91.01|88.41|0
1638421620000|2021-12-02 05:07:00|91.06|88.46|91.01|88.41|91.06|88.46|91.01|88.41|0
1638421630000|2021-12-02 05:07:10|90.96|88.36|91.16|88.56|91.16|88.56|90.96|88.36|0
1638421640000|2021-12-02 05:07:20|91.11|88.51|91.11|88.51|91.11|88.51|91.06|88.46|0
1638421650000|2021-12-02 05:07:30|91.08|88.48|91.11|88.51|91.11|88.51|91.08|88.48|0
1638421670000|2021-12-02 05:07:50|91.06|88.46|91.08|88.48|91.08|88.48|91.06|88.46|0
1638421680000|2021-12-02 05:08:00|91.06|88.46|91.11|88.51|91.16|88.56|91.06|88.46|0
1638421700000|2021-12-02 05:08:20|91.31|88.71|91.36|88.76|91.36|88.76|91.31|88.71|0
1638421710000|2021-12-02 05:08:30|91.26|88.66|91.31|88.71|91.31|88.71|91.26|88.66|0
1638421720000|2021-12-02 05:08:40|91.28|88.68|91.26|88.66|91.28|88.68|91.26|88.66|0
1638421730000|2021-12-02 05:08:50|91.23|88.63|91.16|88.56|91.23|88.63|91.16|88.56|0
1638421740000|2021-12-02 05:09:00|91.06|88.46|91.11|88.51|91.11|88.51|91.06|88.46|0
1638421750000|2021-12-02 05:09:10|91.06|88.46|91.13|88.53|91.16|88.56|91.06|88.46|0
1638421760000|2021-12-02 05:09:20|91.16|88.56|91.11|88.51|91.16|88.56|91.11|88.51|0
1638421770000|2021-12-02 05:09:30|91.21|88.61|91.21|88.61|91.21|88.61|91.21|88.61|0
1638421780000|2021-12-02 05:09:40|91.16|88.56|91.08|88.48|91.16|88.56|91.08|88.48|0
1638421790000|2021-12-02 05:09:50|91.11|88.51|91.11|88.51|91.11|88.51|91.06|88.46|0
1638421800000|2021-12-02 05:10:00|91.06|88.46|91.06|88.46|91.06|88.46|91.06|88.46|0
1638421810000|2021-12-02 05:10:10|91.11|88.51|91.06|88.46|91.11|88.51|91.06|88.46|0
1638421820000|2021-12-02 05:10:20|91.16|88.56|91.18|88.58|91.18|88.58|91.16|88.56|0
1638421830000|2021-12-02 05:10:30|91.21|88.61|91.16|88.56|91.26|88.66|91.16|88.56|0
1638421840000|2021-12-02 05:10:40|91.11|88.51|91.11|88.51|91.11|88.51|91.11|88.51|0
1638421850000|2021-12-02 05:10:50|91.08|88.48|91.11|88.51|91.13|88.53|91.08|88.48|0
1638421860000|2021-12-02 05:11:00|91.18|88.58|91.16|88.56|91.21|88.61|91.16|88.56|0
1638421870000|2021-12-02 05:11:10|91.06|88.46|91.11|88.51|91.11|88.51|91.06|88.46|0
1638421890000|2021-12-02 05:11:30|91.16|88.56|91.11|88.51|91.16|88.56|91.11|88.51|0
1638421900000|2021-12-02 05:11:40|91.16|88.56|91.16|88.56|91.16|88.56|91.11|88.51|0
1638421910000|2021-12-02 05:11:50|91.11|88.51|91.11|88.51|91.16|88.56|91.11|88.51|0
1638421920000|2021-12-02 05:12:00|91.13|88.53|91.26|88.66|91.26|88.66|91.13|88.53|0
1638421930000|2021-12-02 05:12:10|91.23|88.63|91.26|88.66|91.26|88.66|91.23|88.63|0
1638421940000|2021-12-02 05:12:20|91.28|88.68|91.26|88.66|91.31|88.71|91.26|88.66|0
1638421950000|2021-12-02 05:12:30|91.31|88.71|91.16|88.56|91.31|88.71|91.16|88.56|0
1638421960000|2021-12-02 05:12:40|91.21|88.61|91.23|88.63|91.26|88.66|91.21|88.61|0
1638421970000|2021-12-02 05:12:50|91.26|88.66|91.26|88.66|91.26|88.66|91.26|88.66|0
1638421980000|2021-12-02 05:13:00|91.21|88.61|91.26|88.66|91.26|88.66|91.21|88.61|0
1638421990000|2021-12-02 05:13:10|91.21|88.61|91.21|88.61|91.21|88.61|91.21|88.61|0
1638422000000|2021-12-02 05:13:20|91.18|88.58|91.15|88.55|91.21|88.61|91.15|88.55|0
1638422010000|2021-12-02 05:13:30|91.1|88.5|91.15|88.55|91.15|88.55|91.05|88.45|0
1638422020000|2021-12-02 05:13:40|91.1|88.5|91.2|88.6|91.2|88.6|91.1|88.5|0
1638422030000|2021-12-02 05:13:50|91.18|88.58|91.15|88.55|91.18|88.58|91.15|88.55|0
1638422040000|2021-12-02 05:14:00|91.26|88.66|91.18|88.58|91.26|88.66|91.18|88.58|0
1638422050000|2021-12-02 05:14:10|91.1|88.5|91.13|88.53|91.13|88.53|91.1|88.5|0
1638422060000|2021-12-02 05:14:20|91.15|88.55|91.2|88.6|91.2|88.6|91.15|88.55|0
1638422070000|2021-12-02 05:14:30|91.1|88.5|91.1|88.5|91.1|88.5|91.05|88.45|0
1638422090000|2021-12-02 05:14:50|91.08|88.48|91.1|88.5|91.1|88.5|91.08|88.48|0
1638422100000|2021-12-02 05:15:00|91.15|88.55|91.2|88.6|91.2|88.6|91.15|88.55|0
1638422110000|2021-12-02 05:15:10|91.25|88.65|91.25|88.65|91.3|88.7|91.25|88.65|0
1638422120000|2021-12-02 05:15:20|91.28|88.68|91.3|88.7|91.3|88.7|91.28|88.68|0
1638422130000|2021-12-02 05:15:30|91.25|88.65|91.1|88.5|91.3|88.7|91.1|88.5|0
1638422140000|2021-12-02 05:15:40|91.05|88.45|90.95|88.35|91.05|88.45|90.95|88.35|0
1638422150000|2021-12-02 05:15:50|91|88.4|91|88.4|91|88.4|91|88.4|0
1638422160000|2021-12-02 05:16:00|90.95|88.35|90.9|88.3|90.95|88.35|90.9|88.3|0
1638422170000|2021-12-02 05:16:10|90.88|88.28|90.88|88.28|90.88|88.28|90.88|88.28|0
1638422180000|2021-12-02 05:16:20|90.85|88.25|90.9|88.3|90.9|88.3|90.85|88.25|0
1638422190000|2021-12-02 05:16:30|90.85|88.25|90.8|88.2|90.85|88.25|90.8|88.2|0
1638422200000|2021-12-02 05:16:40|90.9|88.3|90.9|88.3|90.9|88.3|90.9|88.3|0
1638422210000|2021-12-02 05:16:50|91|88.4|91|88.4|91|88.4|91|88.4|0
1638422220000|2021-12-02 05:17:00|90.95|88.35|90.88|88.28|90.95|88.35|90.88|88.28|0
1638422230000|2021-12-02 05:17:10|90.85|88.25|90.85|88.25|90.9|88.3|90.85|88.25|0
1638422240000|2021-12-02 05:17:20|90.88|88.28|90.85|88.25|90.9|88.3|90.85|88.25|0
1638422250000|2021-12-02 05:17:30|90.88|88.28|90.8|88.2|90.88|88.28|90.8|88.2|0
1638422260000|2021-12-02 05:17:40|90.75|88.15|90.75|88.15|90.75|88.15|90.75|88.15|0
1638422270000|2021-12-02 05:17:50|90.78|88.18|90.83|88.23|90.83|88.23|90.78|88.18|0
1638422280000|2021-12-02 05:18:00|90.8|88.2|90.9|88.3|90.9|88.3|90.8|88.2|0
1638422290000|2021-12-02 05:18:10|90.85|88.25|90.9|88.3|90.9|88.3|90.85|88.25|0
1638422300000|2021-12-02 05:18:20|90.85|88.25|90.85|88.25|90.88|88.28|90.8|88.2|0
1638422310000|2021-12-02 05:18:30|90.8|88.2|90.8|88.2|90.8|88.2|90.8|88.2|0
1638422320000|2021-12-02 05:18:40|90.75|88.15|90.7|88.1|90.75|88.15|90.7|88.1|0
1638422330000|2021-12-02 05:18:50|90.65|88.05|90.7|88.1|90.7|88.1|90.65|88.05|0
1638422340000|2021-12-02 05:19:00|90.65|88.05|90.68|88.08|90.68|88.08|90.65|88.05|0
1638422350000|2021-12-02 05:19:10|90.65|88.05|90.7|88.1|90.7|88.1|90.65|88.05|0
1638422360000|2021-12-02 05:19:20|90.68|88.08|90.7|88.1|90.7|88.1|90.68|88.08|0
1638422370000|2021-12-02 05:19:30|90.73|88.13|90.75|88.15|90.75|88.15|90.73|88.13|0
1638422380000|2021-12-02 05:19:40|90.73|88.13|90.85|88.25|90.9|88.3|90.73|88.13|0
1638422390000|2021-12-02 05:19:50|90.9|88.3|90.85|88.25|90.9|88.3|90.85|88.25|0
1638422400000|2021-12-02 05:20:00|90.95|88.35|90.95|88.35|90.95|88.35|90.95|88.35|0
1638422410000|2021-12-02 05:20:10|91|88.4|90.95|88.35|91|88.4|90.95|88.35|0
1638422420000|2021-12-02 05:20:20|91|88.4|90.95|88.35|91|88.4|90.95|88.35|0
1638422430000|2021-12-02 05:20:30|90.85|88.25|90.8|88.2|90.85|88.25|90.8|88.2|0
1638422440000|2021-12-02 05:20:40|90.82|88.22|90.85|88.25|90.85|88.25|90.8|88.2|0
1638422450000|2021-12-02 05:20:50|90.8|88.2|90.8|88.2|90.8|88.2|90.8|88.2|0
1638422460000|2021-12-02 05:21:00|90.85|88.25|90.9|88.3|90.9|88.3|90.85|88.25|0
1638422470000|2021-12-02 05:21:10|90.95|88.35|91|88.4|91.05|88.45|90.95|88.35|0
1638422480000|2021-12-02 05:21:20|91.1|88.5|91.1|88.5|91.1|88.5|91.1|88.5|0
1638422490000|2021-12-02 05:21:30|91.05|88.45|91.02|88.42|91.05|88.45|91|88.4|0
1638422500000|2021-12-02 05:21:40|91.05|88.45|91.05|88.45|91.05|88.45|91.02|88.42|0
1638422510000|2021-12-02 05:21:50|91.1|88.5|91.05|88.45|91.1|88.5|91.05|88.45|0
1638422520000|2021-12-02 05:22:00|91.02|88.42|91.02|88.42|91.02|88.42|91.02|88.42|0
1638422530000|2021-12-02 05:22:10|91|88.4|91|88.4|91.02|88.42|91|88.4|0
1638422540000|2021-12-02 05:22:20|91.02|88.42|91|88.4|91.02|88.42|91|88.4|0
1638422550000|2021-12-02 05:22:30|91.05|88.45|91.05|88.45|91.05|88.45|91.05|88.45|0
1638422560000|2021-12-02 05:22:40|91.07|88.47|91.07|88.47|91.07|88.47|91.07|88.47|0
1638422570000|2021-12-02 05:22:50|91.05|88.45|91.05|88.45|91.05|88.45|91.05|88.45|0
1638422580000|2021-12-02 05:23:00|91.1|88.5|91.1|88.5|91.15|88.55|91.1|88.5|0
1638422590000|2021-12-02 05:23:10|91.05|88.45|91|88.4|91.05|88.45|91|88.4|0
1638422600000|2021-12-02 05:23:20|90.95|88.35|90.87|88.27|90.95|88.35|90.87|88.27|0
1638422610000|2021-12-02 05:23:30|90.9|88.3|91|88.4|91|88.4|90.9|88.3|0
1638422620000|2021-12-02 05:23:40|90.95|88.35|90.95|88.35|90.95|88.35|90.95|88.35|0
1638422630000|2021-12-02 05:23:50|90.97|88.37|90.95|88.35|91|88.4|90.95|88.35|0
1638422640000|2021-12-02 05:24:00|90.9|88.3|90.9|88.3|90.9|88.3|90.87|88.27|0
1638422650000|2021-12-02 05:24:10|90.85|88.25|90.7|88.1|90.85|88.25|90.7|88.1|0
1638422670000|2021-12-02 05:24:30|90.67|88.07|90.65|88.05|90.67|88.07|90.65|88.05|0
1638422680000|2021-12-02 05:24:40|90.7|88.1|90.7|88.1|90.7|88.1|90.7|88.1|0
1638422690000|2021-12-02 05:24:50|90.65|88.05|90.65|88.05|90.7|88.1|90.65|88.05|0
1638422710000|2021-12-02 05:25:10|90.7|88.1|90.65|88.05|90.7|88.1|90.65|88.05|0
1638422730000|2021-12-02 05:25:30|90.8|88.2|90.8|88.2|90.8|88.2|90.8|88.2|0
1638422740000|2021-12-02 05:25:40|90.75|88.15|90.75|88.15|90.75|88.15|90.75|88.15|0
1638422750000|2021-12-02 05:25:50|90.72|88.12|90.72|88.12|90.75|88.15|90.7|88.1|0
1638422760000|2021-12-02 05:26:00|90.75|88.15|90.77|88.17|90.77|88.17|90.75|88.15|0
1638422770000|2021-12-02 05:26:10|90.74|88.14|90.74|88.14|90.74|88.14|90.74|88.14|0
1638422780000|2021-12-02 05:26:20|90.72|88.12|90.72|88.12|90.74|88.14|90.72|88.12|0
1638422790000|2021-12-02 05:26:30|90.69|88.09|90.69|88.09|90.74|88.14|90.69|88.09|0
1638422820000|2021-12-02 05:27:00|90.74|88.14|90.69|88.09|90.74|88.14|90.69|88.09|0
1638422840000|2021-12-02 05:27:20|90.64|88.04|90.69|88.09|90.69|88.09|90.64|88.04|0
1638422850000|2021-12-02 05:27:30|90.67|88.07|90.67|88.07|90.67|88.07|90.67|88.07|0
1638422860000|2021-12-02 05:27:40|90.64|88.04|90.64|88.04|90.64|88.04|90.64|88.04|0
1638422870000|2021-12-02 05:27:50|90.67|88.07|90.64|88.04|90.67|88.07|90.64|88.04|0
1638422890000|2021-12-02 05:28:10|90.69|88.09|90.69|88.09|90.69|88.09|90.69|88.09|0
1638422920000|2021-12-02 05:28:40|90.64|88.04|90.69|88.09|90.69|88.09|90.64|88.04|0
1638422930000|2021-12-02 05:28:50|90.64|88.04|90.69|88.09|90.69|88.09|90.64|88.04|0
1638422940000|2021-12-02 05:29:00|90.64|88.04|90.44|87.84|90.64|88.04|90.44|87.84|0
1638422950000|2021-12-02 05:29:10|90.39|87.79|90.37|87.77|90.39|87.79|90.34|87.74|0
1638422960000|2021-12-02 05:29:20|90.44|87.84|90.44|87.84|90.44|87.84|90.44|87.84|0
1638422970000|2021-12-02 05:29:30|90.42|87.82|90.39|87.79|90.44|87.84|90.39|87.79|0
1638422990000|2021-12-02 05:29:50|90.44|87.84|90.39|87.79|90.44|87.84|90.39|87.79|0
1638423000000|2021-12-02 05:30:00|90.42|87.82|90.54|87.94|90.54|87.94|90.42|87.82|0
1638423010000|2021-12-02 05:30:10|90.49|87.89|90.49|87.89|90.49|87.89|90.39|87.79|0
1638423020000|2021-12-02 05:30:20|90.64|88.04|90.74|88.14|90.74|88.14|90.64|88.04|0
1638423030000|2021-12-02 05:30:30|90.79|88.19|90.72|88.12|90.79|88.19|90.69|88.09|0
1638423040000|2021-12-02 05:30:40|90.84|88.24|90.84|88.24|90.84|88.24|90.79|88.19|0
1638423050000|2021-12-02 05:30:50|90.74|88.14|90.74|88.14|90.74|88.14|90.74|88.14|0
1638423060000|2021-12-02 05:31:00|90.79|88.19|90.74|88.14|90.79|88.19|90.74|88.14|0
1638423070000|2021-12-02 05:31:10|90.64|88.04|90.64|88.04|90.64|88.04|90.59|87.99|0
1638423080000|2021-12-02 05:31:20|90.57|87.97|90.49|87.89|90.57|87.97|90.44|87.84|0
1638423090000|2021-12-02 05:31:30|90.47|87.87|90.47|87.87|90.47|87.87|90.47|87.87|0
1638423100000|2021-12-02 05:31:40|90.44|87.84|90.44|87.84|90.49|87.89|90.44|87.84|0
1638423110000|2021-12-02 05:31:50|90.47|87.87|90.54|87.94|90.54|87.94|90.44|87.84|0
1638423120000|2021-12-02 05:32:00|90.57|87.97|90.52|87.92|90.57|87.97|90.52|87.92|0
1638423130000|2021-12-02 05:32:10|90.59|87.99|90.54|87.94|90.59|87.99|90.54|87.94|0
1638423140000|2021-12-02 05:32:20|90.49|87.89|90.54|87.94|90.54|87.94|90.49|87.89|0
1638423150000|2021-12-02 05:32:30|90.52|87.92|90.49|87.89|90.54|87.94|90.49|87.89|0
1638423160000|2021-12-02 05:32:40|90.47|87.87|90.44|87.84|90.47|87.87|90.44|87.84|0
1638423170000|2021-12-02 05:32:50|90.49|87.89|90.44|87.84|90.49|87.89|90.44|87.84|0
1638423180000|2021-12-02 05:33:00|90.49|87.89|90.44|87.84|90.49|87.89|90.42|87.82|0
1638423190000|2021-12-02 05:33:10|90.42|87.82|90.44|87.84|90.44|87.84|90.39|87.79|0
1638423200000|2021-12-02 05:33:20|90.42|87.82|90.49|87.89|90.49|87.89|90.42|87.82|0
1638423210000|2021-12-02 05:33:30|90.47|87.87|90.49|87.89|90.49|87.89|90.47|87.87|0
1638423220000|2021-12-02 05:33:40|90.47|87.87|90.52|87.92|90.52|87.92|90.47|87.87|0
1638423230000|2021-12-02 05:33:50|90.44|87.84|90.44|87.84|90.49|87.89|90.44|87.84|0
1638423240000|2021-12-02 05:34:00|90.39|87.79|90.42|87.82|90.44|87.84|90.34|87.74|0
1638423250000|2021-12-02 05:34:10|90.44|87.84|90.44|87.84|90.44|87.84|90.39|87.79|0
1638423270000|2021-12-02 05:34:30|90.42|87.82|90.49|87.89|90.49|87.89|90.42|87.82|0
1638423280000|2021-12-02 05:34:40|90.47|87.87|90.49|87.89|90.49|87.89|90.47|87.87|0
1638423290000|2021-12-02 05:34:50|90.54|87.94|90.54|87.94|90.54|87.94|90.54|87.94|0
1638423300000|2021-12-02 05:35:00|90.49|87.89|90.44|87.84|90.49|87.89|90.44|87.84|0
1638423310000|2021-12-02 05:35:10|90.49|87.89|90.54|87.94|90.54|87.94|90.49|87.89|0
1638423330000|2021-12-02 05:35:30|90.49|87.89|90.49|87.89|90.49|87.89|90.49|87.89|0
1638423340000|2021-12-02 05:35:40|90.54|87.94|90.54|87.94|90.54|87.94|90.54|87.94|0
1638423350000|2021-12-02 05:35:50|90.49|87.89|90.49|87.89|90.49|87.89|90.49|87.89|0
1638423360000|2021-12-02 05:36:00|90.46|87.86|90.49|87.89|90.49|87.89|90.46|87.86|0
1638423380000|2021-12-02 05:36:20|90.54|87.94|90.56|87.96|90.56|87.96|90.54|87.94|0
1638423390000|2021-12-02 05:36:30|90.54|87.94|90.54|87.94|90.54|87.94|90.54|87.94|0
1638423400000|2021-12-02 05:36:40|90.56|87.96|90.64|88.04|90.64|88.04|90.56|87.96|0
1638423410000|2021-12-02 05:36:50|90.59|87.99|90.59|87.99|90.59|87.99|90.59|87.99|0
1638423420000|2021-12-02 05:37:00|90.61|88.01|90.56|87.96|90.61|88.01|90.56|87.96|0
1638423430000|2021-12-02 05:37:10|90.59|87.99|90.54|87.94|90.59|87.99|90.54|87.94|0
1638423440000|2021-12-02 05:37:20|90.51|87.91|90.49|87.89|90.51|87.91|90.49|87.89|0
1638423450000|2021-12-02 05:37:30|90.54|87.94|90.54|87.94|90.54|87.94|90.54|87.94|0
1638423460000|2021-12-02 05:37:40|90.51|87.91|90.51|87.91|90.51|87.91|90.51|87.91|0
1638423470000|2021-12-02 05:37:50|90.49|87.89|90.49|87.89|90.51|87.91|90.49|87.89|0
1638423480000|2021-12-02 05:38:00|90.46|87.86|90.51|87.91|90.54|87.94|90.46|87.86|0
1638423490000|2021-12-02 05:38:10|90.49|87.89|90.49|87.89|90.51|87.91|90.49|87.89|0
1638423500000|2021-12-02 05:38:20|90.46|87.86|90.46|87.86|90.46|87.86|90.46|87.86|0
1638423510000|2021-12-02 05:38:30|90.44|87.84|90.46|87.86|90.49|87.89|90.44|87.84|0
1638423520000|2021-12-02 05:38:40|90.49|87.89|90.49|87.89|90.49|87.89|90.49|87.89|0
1638423530000|2021-12-02 05:38:50|90.54|87.94|90.54|87.94|90.54|87.94|90.54|87.94|0
1638423540000|2021-12-02 05:39:00|90.59|87.99|90.64|88.04|90.64|88.04|90.59|87.99|0
1638423550000|2021-12-02 05:39:10|90.59|87.99|90.61|88.01|90.61|88.01|90.59|87.99|0
1638423560000|2021-12-02 05:39:20|90.59|87.99|90.59|87.99|90.59|87.99|90.56|87.96|0
1638423570000|2021-12-02 05:39:30|90.64|88.04|90.69|88.09|90.69|88.09|90.64|88.04|0
1638423580000|2021-12-02 05:39:40|90.64|88.04|90.64|88.04|90.64|88.04|90.64|88.04|0
1638423590000|2021-12-02 05:39:50|90.66|88.06|90.64|88.04|90.66|88.06|90.59|87.99|0
1638423600000|2021-12-02 05:40:00|90.61|88.01|90.64|88.04|90.64|88.04|90.61|88.01|0
1638423610000|2021-12-02 05:40:10|90.59|87.99|90.59|87.99|90.59|87.99|90.59|87.99|0
1638423630000|2021-12-02 05:40:30|90.54|87.94|90.54|87.94|90.54|87.94|90.54|87.94|0
1638423650000|2021-12-02 05:40:50|90.53|87.93|90.53|87.93|90.53|87.93|90.53|87.93|0
1638423670000|2021-12-02 05:41:10|90.56|87.96|90.53|87.93|90.56|87.96|90.53|87.93|0
1638423680000|2021-12-02 05:41:20|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638423690000|2021-12-02 05:41:30|90.56|87.96|90.51|87.91|90.56|87.96|90.51|87.91|0
1638423700000|2021-12-02 05:41:40|90.53|87.93|90.51|87.91|90.53|87.93|90.48|87.88|0
1638423710000|2021-12-02 05:41:50|90.53|87.93|90.48|87.88|90.53|87.93|90.48|87.88|0
1638423720000|2021-12-02 05:42:00|90.46|87.86|90.51|87.91|90.53|87.93|90.43|87.83|0
1638423730000|2021-12-02 05:42:10|90.53|87.93|90.53|87.93|90.53|87.93|90.53|87.93|0
1638423740000|2021-12-02 05:42:20|90.58|87.98|90.63|88.03|90.63|88.03|90.58|87.98|0
1638423760000|2021-12-02 05:42:40|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638423770000|2021-12-02 05:42:50|90.63|88.03|90.63|88.03|90.63|88.03|90.63|88.03|0
1638423790000|2021-12-02 05:43:10|90.58|87.98|90.53|87.93|90.58|87.98|90.53|87.93|0
1638423800000|2021-12-02 05:43:20|90.56|87.96|90.56|87.96|90.56|87.96|90.53|87.93|0
1638423810000|2021-12-02 05:43:30|90.58|87.98|90.63|88.03|90.63|88.03|90.58|87.98|0
1638423820000|2021-12-02 05:43:40|90.61|88.01|90.63|88.03|90.63|88.03|90.58|87.98|0
1638423830000|2021-12-02 05:43:50|90.68|88.08|90.73|88.13|90.73|88.13|90.68|88.08|0
1638423840000|2021-12-02 05:44:00|90.71|88.11|90.61|88.01|90.71|88.11|90.61|88.01|0
1638423850000|2021-12-02 05:44:10|90.63|88.03|90.63|88.03|90.63|88.03|90.63|88.03|0
1638423860000|2021-12-02 05:44:20|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638423870000|2021-12-02 05:44:30|90.53|87.93|90.53|87.93|90.53|87.93|90.53|87.93|0
1638423880000|2021-12-02 05:44:40|90.51|87.91|90.53|87.93|90.53|87.93|90.51|87.91|0
1638423890000|2021-12-02 05:44:50|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638423900000|2021-12-02 05:45:00|90.63|88.03|90.58|87.98|90.63|88.03|90.58|87.98|0
1638423910000|2021-12-02 05:45:10|90.63|88.03|90.61|88.01|90.63|88.03|90.61|88.01|0
1638423920000|2021-12-02 05:45:20|90.58|87.98|90.56|87.96|90.58|87.98|90.53|87.93|0
1638423930000|2021-12-02 05:45:30|90.53|87.93|90.53|87.93|90.53|87.93|90.53|87.93|0
1638423940000|2021-12-02 05:45:40|90.48|87.88|90.48|87.88|90.48|87.88|90.48|87.88|0
1638423950000|2021-12-02 05:45:50|90.53|87.93|90.53|87.93|90.56|87.96|90.53|87.93|0
1638423960000|2021-12-02 05:46:00|90.58|87.98|90.63|88.03|90.68|88.08|90.58|87.98|0
1638423970000|2021-12-02 05:46:10|90.66|88.06|90.63|88.03|90.66|88.06|90.63|88.03|0
1638423980000|2021-12-02 05:46:20|90.68|88.08|90.63|88.03|90.68|88.08|90.63|88.03|0
1638423990000|2021-12-02 05:46:30|90.61|88.01|90.61|88.01|90.61|88.01|90.61|88.01|0
1638424000000|2021-12-02 05:46:40|90.63|88.03|90.63|88.03|90.63|88.03|90.58|87.98|0
1638424020000|2021-12-02 05:47:00|90.58|87.98|90.63|88.03|90.63|88.03|90.58|87.98|0
1638424030000|2021-12-02 05:47:10|90.61|88.01|90.53|87.93|90.61|88.01|90.53|87.93|0
1638424040000|2021-12-02 05:47:20|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638424050000|2021-12-02 05:47:30|90.56|87.96|90.58|87.98|90.58|87.98|90.56|87.96|0
1638424060000|2021-12-02 05:47:40|90.53|87.93|90.53|87.93|90.53|87.93|90.53|87.93|0
1638424080000|2021-12-02 05:48:00|90.58|87.98|90.56|87.96|90.58|87.98|90.56|87.96|0
1638424090000|2021-12-02 05:48:10|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638424110000|2021-12-02 05:48:30|90.53|87.93|90.51|87.91|90.53|87.93|90.48|87.88|0
1638424120000|2021-12-02 05:48:40|90.48|87.88|90.48|87.88|90.48|87.88|90.48|87.88|0
1638424130000|2021-12-02 05:48:50|90.46|87.86|90.46|87.86|90.48|87.88|90.46|87.86|0
1638424140000|2021-12-02 05:49:00|90.48|87.88|90.48|87.88|90.48|87.88|90.43|87.83|0
1638424150000|2021-12-02 05:49:10|90.46|87.86|90.43|87.83|90.46|87.86|90.43|87.83|0
1638424160000|2021-12-02 05:49:20|90.48|87.88|90.48|87.88|90.48|87.88|90.48|87.88|0
1638424170000|2021-12-02 05:49:30|90.43|87.83|90.33|87.73|90.43|87.83|90.33|87.73|0
1638424180000|2021-12-02 05:49:40|90.38|87.78|90.38|87.78|90.38|87.78|90.38|87.78|0
1638424190000|2021-12-02 05:49:50|90.33|87.73|90.33|87.73|90.33|87.73|90.33|87.73|0
1638424200000|2021-12-02 05:50:00|90.38|87.78|90.33|87.73|90.38|87.78|90.33|87.73|0
1638424210000|2021-12-02 05:50:10|90.13|87.53|89.98|87.38|90.13|87.53|89.98|87.38|0
1638424230000|2021-12-02 05:50:30|89.93|87.33|89.83|87.23|89.93|87.33|89.83|87.23|0
1638424240000|2021-12-02 05:50:40|89.88|87.28|89.88|87.28|89.88|87.28|89.88|87.28|0
1638424250000|2021-12-02 05:50:50|89.93|87.33|89.88|87.28|89.93|87.33|89.88|87.28|0
1638424260000|2021-12-02 05:51:00|89.98|87.38|89.93|87.33|89.98|87.38|89.88|87.28|0
1638424270000|2021-12-02 05:51:10|89.98|87.38|89.98|87.38|90.03|87.43|89.98|87.38|0
1638424280000|2021-12-02 05:51:20|90.01|87.41|90.03|87.43|90.03|87.43|89.98|87.38|0
1638424290000|2021-12-02 05:51:30|89.98|87.38|89.98|87.38|89.98|87.38|89.98|87.38|0
1638424300000|2021-12-02 05:51:40|89.96|87.36|89.98|87.38|89.98|87.38|89.96|87.36|0
1638424310000|2021-12-02 05:51:50|90.03|87.43|90.01|87.41|90.03|87.43|90.01|87.41|0
1638424320000|2021-12-02 05:52:00|89.98|87.38|89.98|87.38|90.03|87.43|89.98|87.38|0
1638424330000|2021-12-02 05:52:10|90.03|87.43|89.93|87.33|90.03|87.43|89.93|87.33|0
1638424340000|2021-12-02 05:52:20|89.96|87.36|89.98|87.38|89.98|87.38|89.96|87.36|0
1638424370000|2021-12-02 05:52:50|89.95|87.35|89.98|87.38|89.98|87.38|89.95|87.35|0
1638424380000|2021-12-02 05:53:00|89.95|87.35|89.95|87.35|89.98|87.38|89.95|87.35|0
1638424390000|2021-12-02 05:53:10|89.98|87.38|89.88|87.28|89.98|87.38|89.88|87.28|0
1638424400000|2021-12-02 05:53:20|89.83|87.23|89.83|87.23|89.83|87.23|89.83|87.23|0
1638424420000|2021-12-02 05:53:40|89.98|87.38|90.08|87.48|90.08|87.48|89.98|87.38|0
1638424430000|2021-12-02 05:53:50|90.03|87.43|89.93|87.33|90.03|87.43|89.93|87.33|0
1638424440000|2021-12-02 05:54:00|89.95|87.35|89.98|87.38|89.98|87.38|89.95|87.35|0
1638424450000|2021-12-02 05:54:10|89.95|87.35|89.95|87.35|89.98|87.38|89.95|87.35|0
1638424460000|2021-12-02 05:54:20|89.93|87.33|89.93|87.33|89.93|87.33|89.93|87.33|0
1638424470000|2021-12-02 05:54:30|90.03|87.43|90.05|87.45|90.05|87.45|90.03|87.43|0
1638424480000|2021-12-02 05:54:40|89.98|87.38|89.95|87.35|89.98|87.38|89.95|87.35|0
1638424490000|2021-12-02 05:54:50|89.98|87.38|89.95|87.35|89.98|87.38|89.95|87.35|0
1638424500000|2021-12-02 05:55:00|90|87.4|90.03|87.43|90.03|87.43|89.98|87.38|0
1638424510000|2021-12-02 05:55:10|90|87.4|90.03|87.43|90.03|87.43|89.98|87.38|0
1638424530000|2021-12-02 05:55:30|90.08|87.48|90.08|87.48|90.08|87.48|90.08|87.48|0
1638424540000|2021-12-02 05:55:40|90.13|87.53|90.18|87.58|90.18|87.58|90.13|87.53|0
1638424550000|2021-12-02 05:55:50|90.15|87.55|90.08|87.48|90.15|87.55|90.08|87.48|0
1638424560000|2021-12-02 05:56:00|90.1|87.5|90.18|87.58|90.18|87.58|90.1|87.5|0
1638424570000|2021-12-02 05:56:10|90.15|87.55|90.18|87.58|90.18|87.58|90.15|87.55|0
1638424580000|2021-12-02 05:56:20|90.13|87.53|90.1|87.5|90.13|87.53|90.08|87.48|0
1638424590000|2021-12-02 05:56:30|90.13|87.53|90.13|87.53|90.13|87.53|90.13|87.53|0
1638424600000|2021-12-02 05:56:40|90.18|87.58|90.13|87.53|90.18|87.58|90.13|87.53|0
1638424610000|2021-12-02 05:56:50|90.1|87.5|90.08|87.48|90.1|87.5|90.08|87.48|0
1638424620000|2021-12-02 05:57:00|90.13|87.53|90.17|87.57|90.17|87.57|90.13|87.53|0
1638424630000|2021-12-02 05:57:10|90.12|87.52|90.08|87.48|90.12|87.52|90.08|87.48|0
1638424640000|2021-12-02 05:57:20|90.05|87.45|90.07|87.47|90.08|87.48|90.03|87.43|0
1638424650000|2021-12-02 05:57:30|90.12|87.52|90.12|87.52|90.12|87.52|90.07|87.47|0
1638424660000|2021-12-02 05:57:40|90.1|87.5|90.07|87.47|90.1|87.5|90.07|87.47|0
1638424670000|2021-12-02 05:57:50|90.05|87.45|90.07|87.47|90.07|87.47|90.05|87.45|0
1638424680000|2021-12-02 05:58:00|90.02|87.42|90.02|87.42|90.02|87.42|90.02|87.42|0
1638424690000|2021-12-02 05:58:10|90.07|87.47|90.07|87.47|90.07|87.47|90.05|87.45|0
1638424700000|2021-12-02 05:58:20|90.12|87.52|90.12|87.52|90.12|87.52|90.12|87.52|0
1638424710000|2021-12-02 05:58:30|90.07|87.47|90.02|87.42|90.07|87.47|90.02|87.42|0
1638424720000|2021-12-02 05:58:40|89.93|87.33|89.97|87.37|89.97|87.37|89.92|87.32|0
1638424730000|2021-12-02 05:58:50|90.02|87.42|90.07|87.47|90.07|87.47|90.02|87.42|0
1638424740000|2021-12-02 05:59:00|90.05|87.45|90.07|87.47|90.07|87.47|90.02|87.42|0
1638424750000|2021-12-02 05:59:10|90.05|87.45|90.12|87.52|90.12|87.52|90.02|87.42|0
1638424760000|2021-12-02 05:59:20|90.17|87.57|90.17|87.57|90.2|87.6|90.17|87.57|0
1638424770000|2021-12-02 05:59:30|90.15|87.55|90.17|87.57|90.17|87.57|90.15|87.55|0
1638424780000|2021-12-02 05:59:40|90.12|87.52|90.02|87.42|90.12|87.52|90.02|87.42|0
1638424790000|2021-12-02 05:59:50|90.07|87.47|90.1|87.5|90.1|87.5|90.05|87.45|0
1638424800000|2021-12-02 06:00:00|90.07|87.47|90.22|87.62|90.22|87.62|90.02|87.42|0
1638424810000|2021-12-02 06:00:10|90.27|87.67|90.3|87.7|90.3|87.7|90.27|87.67|0
1638424820000|2021-12-02 06:00:20|90.37|87.77|90.37|87.77|90.37|87.77|90.32|87.72|0
1638424830000|2021-12-02 06:00:30|90.22|87.62|90.22|87.62|90.22|87.62|90.17|87.57|0
1638424840000|2021-12-02 06:00:40|90.17|87.57|90.17|87.57|90.2|87.6|90.17|87.57|0
1638424850000|2021-12-02 06:00:50|90.15|87.55|90.15|87.55|90.15|87.55|90.15|87.55|0
1638424860000|2021-12-02 06:01:00|90.32|87.72|90.37|87.77|90.37|87.77|90.32|87.72|0
1638424870000|2021-12-02 06:01:10|90.42|87.82|90.57|87.97|90.57|87.97|90.42|87.82|0
1638424880000|2021-12-02 06:01:20|90.52|87.92|90.55|87.95|90.55|87.95|90.52|87.92|0
1638424890000|2021-12-02 06:01:30|90.52|87.92|90.52|87.92|90.57|87.97|90.52|87.92|0
1638424900000|2021-12-02 06:01:40|90.57|87.97|90.65|88.05|90.65|88.05|90.57|87.97|0
1638424910000|2021-12-02 06:01:50|90.62|88.02|90.62|88.02|90.65|88.05|90.62|88.02|0
1638424920000|2021-12-02 06:02:00|90.57|87.97|90.52|87.92|90.57|87.97|90.47|87.87|0
1638424930000|2021-12-02 06:02:10|90.57|87.97|90.57|87.97|90.57|87.97|90.55|87.95|0
1638424940000|2021-12-02 06:02:20|90.6|88|90.62|88.02|90.62|88.02|90.6|88|0
1638424950000|2021-12-02 06:02:30|90.67|88.07|90.57|87.97|90.67|88.07|90.57|87.97|0
1638424960000|2021-12-02 06:02:40|90.55|87.95|90.55|87.95|90.57|87.97|90.52|87.92|0
1638424970000|2021-12-02 06:02:50|90.52|87.92|90.45|87.85|90.52|87.92|90.45|87.85|0
1638424980000|2021-12-02 06:03:00|90.37|87.77|90.42|87.82|90.42|87.82|90.37|87.77|0
1638424990000|2021-12-02 06:03:10|90.37|87.77|90.37|87.77|90.37|87.77|90.32|87.72|0
1638425000000|2021-12-02 06:03:20|90.32|87.72|90.32|87.72|90.37|87.77|90.32|87.72|0
1638425010000|2021-12-02 06:03:30|90.3|87.7|90.3|87.7|90.32|87.72|90.27|87.67|0
1638425020000|2021-12-02 06:03:40|90.27|87.67|90.27|87.67|90.27|87.67|90.27|87.67|0
1638425030000|2021-12-02 06:03:50|90.37|87.77|90.32|87.72|90.42|87.82|90.32|87.72|0
1638425040000|2021-12-02 06:04:00|90.35|87.75|90.37|87.77|90.37|87.77|90.35|87.75|0
1638425050000|2021-12-02 06:04:10|90.4|87.8|90.5|87.9|90.52|87.92|90.4|87.8|0
1638425060000|2021-12-02 06:04:20|90.52|87.92|90.67|88.07|90.67|88.07|90.52|87.92|0
1638425070000|2021-12-02 06:04:30|90.72|88.12|90.52|87.92|90.72|88.12|90.52|87.92|0
1638425080000|2021-12-02 06:04:40|90.47|87.87|90.62|88.02|90.72|88.12|90.47|87.87|0
1638425090000|2021-12-02 06:04:50|90.67|88.07|90.62|88.02|90.67|88.07|90.62|88.02|0
1638425100000|2021-12-02 06:05:00|90.67|88.07|90.67|88.07|90.67|88.07|90.67|88.07|0
1638425110000|2021-12-02 06:05:10|90.62|88.02|90.62|88.02|90.62|88.02|90.62|88.02|0
1638425120000|2021-12-02 06:05:20|90.67|88.07|90.69|88.09|90.69|88.09|90.67|88.07|0
1638425130000|2021-12-02 06:05:30|90.67|88.07|90.67|88.07|90.72|88.12|90.67|88.07|0
1638425140000|2021-12-02 06:05:40|90.72|88.12|90.72|88.12|90.72|88.12|90.72|88.12|0
1638425150000|2021-12-02 06:05:50|90.69|88.09|90.69|88.09|90.72|88.12|90.69|88.09|0
1638425160000|2021-12-02 06:06:00|90.67|88.07|90.62|88.02|90.67|88.07|90.62|88.02|0
1638425170000|2021-12-02 06:06:10|90.64|88.04|90.64|88.04|90.64|88.04|90.64|88.04|0
1638425180000|2021-12-02 06:06:20|90.62|88.02|90.67|88.07|90.67|88.07|90.62|88.02|0
1638425190000|2021-12-02 06:06:30|90.72|88.12|90.67|88.07|90.72|88.12|90.67|88.07|0
1638425200000|2021-12-02 06:06:40|90.72|88.12|90.62|88.02|90.72|88.12|90.62|88.02|0
1638425210000|2021-12-02 06:06:50|90.64|88.04|90.64|88.04|90.67|88.07|90.64|88.04|0
1638425220000|2021-12-02 06:07:00|90.67|88.07|90.67|88.07|90.67|88.07|90.62|88.02|0
1638425230000|2021-12-02 06:07:10|90.72|88.12|90.72|88.12|90.72|88.12|90.72|88.12|0
1638425240000|2021-12-02 06:07:20|90.87|88.27|90.87|88.27|90.87|88.27|90.87|88.27|0
1638425250000|2021-12-02 06:07:30|90.82|88.22|90.82|88.22|90.82|88.22|90.79|88.19|0
1638425260000|2021-12-02 06:07:40|90.77|88.17|90.77|88.17|90.77|88.17|90.77|88.17|0
1638425270000|2021-12-02 06:07:50|90.82|88.22|90.87|88.27|90.87|88.27|90.82|88.22|0
1638425280000|2021-12-02 06:08:00|90.82|88.22|90.72|88.12|90.82|88.22|90.72|88.12|0
1638425290000|2021-12-02 06:08:10|90.64|88.04|90.62|88.02|90.64|88.04|90.62|88.02|0
1638425300000|2021-12-02 06:08:20|90.57|87.97|90.62|88.02|90.62|88.02|90.57|87.97|0
1638425310000|2021-12-02 06:08:30|90.64|88.04|90.59|87.99|90.64|88.04|90.59|87.99|0
1638425320000|2021-12-02 06:08:40|90.57|87.97|90.62|88.02|90.62|88.02|90.57|87.97|0
1638425330000|2021-12-02 06:08:50|90.57|87.97|90.57|87.97|90.57|87.97|90.57|87.97|0
1638425340000|2021-12-02 06:09:00|90.59|87.99|90.59|87.99|90.59|87.99|90.57|87.97|0
1638425350000|2021-12-02 06:09:10|90.57|87.97|90.57|87.97|90.62|88.02|90.57|87.97|0
1638425360000|2021-12-02 06:09:20|90.62|88.02|90.47|87.87|90.62|88.02|90.47|87.87|0
1638425370000|2021-12-02 06:09:30|90.42|87.82|90.47|87.87|90.47|87.87|90.42|87.82|0
1638425380000|2021-12-02 06:09:40|90.62|88.02|90.62|88.02|90.62|88.02|90.62|88.02|0
1638425390000|2021-12-02 06:09:50|90.59|87.99|90.72|88.12|90.72|88.12|90.59|87.99|0
1638425400000|2021-12-02 06:10:00|90.77|88.17|90.67|88.07|90.77|88.17|90.67|88.07|0
1638425410000|2021-12-02 06:10:10|90.57|87.97|90.52|87.92|90.57|87.97|90.52|87.92|0
1638425420000|2021-12-02 06:10:20|90.47|87.87|90.44|87.84|90.47|87.87|90.44|87.84|0
1638425430000|2021-12-02 06:10:30|90.47|87.87|90.56|87.96|90.56|87.96|90.46|87.86|0
1638425440000|2021-12-02 06:10:40|90.51|87.91|90.54|87.94|90.54|87.94|90.51|87.91|0
1638425450000|2021-12-02 06:10:50|90.51|87.91|90.56|87.96|90.56|87.96|90.51|87.91|0
1638425460000|2021-12-02 06:11:00|90.54|87.94|90.71|88.11|90.71|88.11|90.54|87.94|0
1638425470000|2021-12-02 06:11:10|90.69|88.09|90.66|88.06|90.71|88.11|90.66|88.06|0
1638425490000|2021-12-02 06:11:30|90.64|88.04|90.49|87.89|90.66|88.06|90.49|87.89|0
1638425500000|2021-12-02 06:11:40|90.54|87.94|90.51|87.91|90.54|87.94|90.51|87.91|0
1638425510000|2021-12-02 06:11:50|90.54|87.94|90.61|88.01|90.61|88.01|90.54|87.94|0
1638425520000|2021-12-02 06:12:00|90.59|87.99|90.61|88.01|90.61|88.01|90.59|87.99|0
1638425530000|2021-12-02 06:12:10|90.69|88.09|90.66|88.06|90.69|88.09|90.66|88.06|0
1638425540000|2021-12-02 06:12:20|90.64|88.04|90.51|87.91|90.64|88.04|90.51|87.91|0
1638425550000|2021-12-02 06:12:30|90.61|88.01|90.51|87.91|90.61|88.01|90.51|87.91|0
1638425560000|2021-12-02 06:12:40|90.49|87.89|90.51|87.91|90.51|87.91|90.46|87.86|0
1638425580000|2021-12-02 06:13:00|90.46|87.86|90.46|87.86|90.46|87.86|90.41|87.81|0
1638425590000|2021-12-02 06:13:10|90.51|87.91|90.49|87.89|90.51|87.91|90.49|87.89|0
1638425600000|2021-12-02 06:13:20|90.46|87.86|90.51|87.91|90.51|87.91|90.46|87.86|0
1638425610000|2021-12-02 06:13:30|90.49|87.89|90.51|87.91|90.51|87.91|90.49|87.89|0
1638425620000|2021-12-02 06:13:40|90.54|87.94|90.56|87.96|90.56|87.96|90.54|87.94|0
1638425630000|2021-12-02 06:13:50|90.51|87.91|90.51|87.91|90.51|87.91|90.51|87.91|0
1638425640000|2021-12-02 06:14:00|90.41|87.81|90.41|87.81|90.41|87.81|90.41|87.81|0
1638425650000|2021-12-02 06:14:10|90.31|87.71|90.34|87.74|90.36|87.76|90.29|87.69|0
1638425660000|2021-12-02 06:14:20|90.36|87.76|90.36|87.76|90.36|87.76|90.36|87.76|0
1638425670000|2021-12-02 06:14:30|90.41|87.81|90.41|87.81|90.41|87.81|90.41|87.81|0
1638425680000|2021-12-02 06:14:40|90.44|87.84|90.34|87.74|90.44|87.84|90.34|87.74|0
1638425690000|2021-12-02 06:14:50|90.26|87.66|90.26|87.66|90.31|87.71|90.26|87.66|0
1638425700000|2021-12-02 06:15:00|90.24|87.64|90.36|87.76|90.36|87.76|90.24|87.64|0
1638425710000|2021-12-02 06:15:10|90.34|87.74|90.34|87.74|90.36|87.76|90.34|87.74|0
1638425720000|2021-12-02 06:15:20|90.29|87.69|90.21|87.61|90.29|87.69|90.21|87.61|0
1638425730000|2021-12-02 06:15:30|90.26|87.66|90.21|87.61|90.26|87.66|90.21|87.61|0
1638425740000|2021-12-02 06:15:40|90.26|87.66|90.16|87.56|90.26|87.66|90.16|87.56|0
1638425750000|2021-12-02 06:15:50|90.21|87.61|90.24|87.64|90.24|87.64|90.16|87.56|0
1638425760000|2021-12-02 06:16:00|90.26|87.66|90.24|87.64|90.26|87.66|90.21|87.61|0
1638425770000|2021-12-02 06:16:10|90.26|87.66|90.16|87.56|90.26|87.66|90.16|87.56|0
1638425780000|2021-12-02 06:16:20|90.34|87.74|90.26|87.66|90.34|87.74|90.24|87.64|0
1638425790000|2021-12-02 06:16:30|90.31|87.71|90.31|87.71|90.31|87.71|90.31|87.71|0
1638425800000|2021-12-02 06:16:40|90.34|87.74|90.31|87.71|90.34|87.74|90.31|87.71|0
1638425810000|2021-12-02 06:16:50|90.26|87.66|90.26|87.66|90.26|87.66|90.26|87.66|0
1638425820000|2021-12-02 06:17:00|90.29|87.69|90.31|87.71|90.31|87.71|90.26|87.66|0
1638425830000|2021-12-02 06:17:10|90.29|87.69|90.31|87.71|90.31|87.71|90.29|87.69|0
1638425840000|2021-12-02 06:17:20|90.29|87.69|90.26|87.66|90.29|87.69|90.26|87.66|0
1638425850000|2021-12-02 06:17:30|90.24|87.64|90.26|87.66|90.26|87.66|90.24|87.64|0
1638425860000|2021-12-02 06:17:40|90.16|87.56|90.19|87.59|90.21|87.61|90.14|87.54|0
1638425870000|2021-12-02 06:17:50|90.16|87.56|90.16|87.56|90.16|87.56|90.16|87.56|0
1638425880000|2021-12-02 06:18:00|90.29|87.69|90.31|87.71|90.31|87.71|90.26|87.66|0
1638425890000|2021-12-02 06:18:10|90.36|87.76|90.41|87.81|90.41|87.81|90.36|87.76|0
1638425900000|2021-12-02 06:18:20|90.39|87.79|90.41|87.81|90.41|87.81|90.39|87.79|0
1638425910000|2021-12-02 06:18:30|90.46|87.86|90.46|87.86|90.46|87.86|90.46|87.86|0
1638425930000|2021-12-02 06:18:50|90.49|87.89|90.46|87.86|90.51|87.91|90.46|87.86|0
1638425940000|2021-12-02 06:19:00|90.51|87.91|90.49|87.89|90.56|87.96|90.49|87.89|0
1638425950000|2021-12-02 06:19:10|90.46|87.86|90.41|87.81|90.46|87.86|90.41|87.81|0
1638425960000|2021-12-02 06:19:20|90.46|87.86|90.46|87.86|90.46|87.86|90.46|87.86|0
1638425970000|2021-12-02 06:19:30|90.51|87.91|90.51|87.91|90.51|87.91|90.48|87.88|0
1638426000000|2021-12-02 06:20:00|90.46|87.86|90.46|87.86|90.46|87.86|90.46|87.86|0
1638426010000|2021-12-02 06:20:10|90.41|87.81|90.46|87.86|90.46|87.86|90.41|87.81|0
1638426020000|2021-12-02 06:20:20|90.43|87.83|90.46|87.86|90.46|87.86|90.43|87.83|0
1638426030000|2021-12-02 06:20:30|90.56|87.96|90.56|87.96|90.56|87.96|90.56|87.96|0
1638426040000|2021-12-02 06:20:40|90.66|88.06|90.66|88.06|90.66|88.06|90.66|88.06|0
1638426050000|2021-12-02 06:20:50|90.71|88.11|90.71|88.11|90.71|88.11|90.71|88.11|0
1638426060000|2021-12-02 06:21:00|90.66|88.06|90.71|88.11|90.71|88.11|90.66|88.06|0
1638426070000|2021-12-02 06:21:10|90.68|88.08|90.66|88.06|90.68|88.08|90.66|88.06|0
1638426080000|2021-12-02 06:21:20|90.68|88.08|90.61|88.01|90.68|88.08|90.61|88.01|0
1638426090000|2021-12-02 06:21:30|90.56|87.96|90.66|88.06|90.66|88.06|90.51|87.91|0
1638426100000|2021-12-02 06:21:40|90.68|88.08|90.66|88.06|90.71|88.11|90.66|88.06|0
1638426120000|2021-12-02 06:22:00|90.71|88.11|90.71|88.11|90.71|88.11|90.68|88.08|0
1638426130000|2021-12-02 06:22:10|90.68|88.08|90.68|88.08|90.68|88.08|90.68|88.08|0
1638426140000|2021-12-02 06:22:20|90.71|88.11|90.71|88.11|90.71|88.11|90.71|88.11|0
1638426150000|2021-12-02 06:22:30|90.68|88.08|90.71|88.11|90.71|88.11|90.68|88.08|0
1638426160000|2021-12-02 06:22:40|90.68|88.08|90.68|88.08|90.68|88.08|90.68|88.08|0
1638426170000|2021-12-02 06:22:50|90.71|88.11|90.71|88.11|90.71|88.11|90.68|88.08|0
1638426180000|2021-12-02 06:23:00|90.66|88.06|90.71|88.11|90.71|88.11|90.66|88.06|0
1638426190000|2021-12-02 06:23:10|90.66|88.06|90.66|88.06|90.66|88.06|90.66|88.06|0
1638426200000|2021-12-02 06:23:20|90.81|88.21|90.81|88.21|90.81|88.21|90.81|88.21|0
1638426210000|2021-12-02 06:23:30|90.86|88.26|90.86|88.26|90.86|88.26|90.86|88.26|0
1638426220000|2021-12-02 06:23:40|90.81|88.21|90.81|88.21|90.81|88.21|90.81|88.21|0
1638426230000|2021-12-02 06:23:50|90.86|88.26|90.91|88.31|90.91|88.31|90.86|88.26|0
1638426240000|2021-12-02 06:24:00|90.96|88.36|90.76|88.16|90.96|88.36|90.76|88.16|0
1638426250000|2021-12-02 06:24:10|90.71|88.11|90.68|88.08|90.71|88.11|90.68|88.08|0
1638426260000|2021-12-02 06:24:20|90.71|88.11|90.71|88.11|90.76|88.16|90.71|88.11|0
1638426270000|2021-12-02 06:24:30|90.73|88.13|90.73|88.13|90.73|88.13|90.73|88.13|0
1638426280000|2021-12-02 06:24:40|90.76|88.16|90.76|88.16|90.76|88.16|90.76|88.16|0
1638426290000|2021-12-02 06:24:50|90.71|88.11|90.81|88.21|90.81|88.21|90.71|88.11|0
1638426300000|2021-12-02 06:25:00|90.83|88.23|90.81|88.21|90.83|88.23|90.81|88.21|0
1638426310000|2021-12-02 06:25:10|90.76|88.16|90.73|88.13|90.76|88.16|90.73|88.13|0
1638426320000|2021-12-02 06:25:20|90.76|88.16|90.76|88.16|90.76|88.16|90.76|88.16|0
1638426330000|2021-12-02 06:25:30|90.7|88.1|90.6|88|90.73|88.13|90.6|88|0
1638426340000|2021-12-02 06:25:40|90.65|88.05|90.63|88.03|90.65|88.05|90.63|88.03|0
1638426350000|2021-12-02 06:25:50|90.65|88.05|90.63|88.03|90.65|88.05|90.63|88.03|0
1638426360000|2021-12-02 06:26:00|90.6|88|90.6|88|90.63|88.03|90.6|88|0
1638426370000|2021-12-02 06:26:10|90.65|88.05|90.65|88.05|90.65|88.05|90.65|88.05|0
1638426380000|2021-12-02 06:26:20|90.6|88|90.6|88|90.6|88|90.6|88|0
1638426390000|2021-12-02 06:26:30|90.63|88.03|90.6|88|90.63|88.03|90.6|88|0
1638426410000|2021-12-02 06:26:50|90.63|88.03|90.63|88.03|90.63|88.03|90.63|88.03|0
1638426420000|2021-12-02 06:27:00|90.65|88.05|90.8|88.2|90.8|88.2|90.65|88.05|0
1638426430000|2021-12-02 06:27:10|90.75|88.15|90.78|88.18|90.78|88.18|90.75|88.15|0
1638426440000|2021-12-02 06:27:20|90.8|88.2|90.75|88.15|90.8|88.2|90.75|88.15|0
1638426450000|2021-12-02 06:27:30|90.73|88.13|90.73|88.13|90.73|88.13|90.73|88.13|0
1638426460000|2021-12-02 06:27:40|90.7|88.1|90.7|88.1|90.7|88.1|90.7|88.1|0
1638426470000|2021-12-02 06:27:50|90.65|88.05|90.78|88.18|90.78|88.18|90.65|88.05|0
1638426480000|2021-12-02 06:28:00|90.8|88.2|90.75|88.15|90.8|88.2|90.75|88.15|0
1638426490000|2021-12-02 06:28:10|90.73|88.13|90.73|88.13|90.73|88.13|90.73|88.13|0
1638426500000|2021-12-02 06:28:20|90.7|88.1|90.65|88.05|90.7|88.1|90.65|88.05|0
1638426520000|2021-12-02 06:28:40|90.7|88.1|90.68|88.08|90.7|88.1|90.68|88.08|0
1638426530000|2021-12-02 06:28:50|90.65|88.05|90.6|88|90.65|88.05|90.6|88|0
1638426540000|2021-12-02 06:29:00|90.58|87.98|90.6|88|90.6|88|90.58|87.98|0
1638426550000|2021-12-02 06:29:10|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638426560000|2021-12-02 06:29:20|90.6|88|90.63|88.03|90.63|88.03|90.6|88|0
1638426570000|2021-12-02 06:29:30|90.65|88.05|90.6|88|90.65|88.05|90.6|88|0
1638426580000|2021-12-02 06:29:40|90.58|87.98|90.55|87.95|90.58|87.98|90.55|87.95|0
1638426590000|2021-12-02 06:29:50|90.58|87.98|90.58|87.98|90.58|87.98|90.58|87.98|0
1638426600000|2021-12-02 06:30:00|90.55|87.95|90.5|87.9|90.55|87.95|90.5|87.9|0
1638426610000|2021-12-02 06:30:10|90.45|87.85|90.45|87.85|90.5|87.9|90.45|87.85|0
1638426620000|2021-12-02 06:30:20|90.48|87.88|90.45|87.85|90.48|87.88|90.45|87.85|0
1638426630000|2021-12-02 06:30:30|90.48|87.88|90.53|87.93|90.53|87.93|90.45|87.85|0
1638426640000|2021-12-02 06:30:40|90.55|87.95|90.5|87.9|90.55|87.95|90.5|87.9|0
1638426650000|2021-12-02 06:30:50|90.55|87.95|90.5|87.9|90.55|87.95|90.5|87.9|0
1638426660000|2021-12-02 06:31:00|90.55|87.95|90.55|87.95|90.55|87.95|90.55|87.95|0
1638426670000|2021-12-02 06:31:10|90.5|87.9|90.4|87.8|90.5|87.9|90.4|87.8|0
1638426680000|2021-12-02 06:31:20|90.38|87.78|90.4|87.8|90.4|87.8|90.38|87.78|0
1638426690000|2021-12-02 06:31:30|90.38|87.78|90.3|87.7|90.38|87.78|90.3|87.7|0
1638426720000|2021-12-02 06:32:00|90.33|87.73|90.28|87.68|90.33|87.73|90.28|87.68|0
1638426730000|2021-12-02 06:32:10|90.3|87.7|90.28|87.68|90.3|87.7|90.28|87.68|0
1638426740000|2021-12-02 06:32:20|90.3|87.7|90.25|87.65|90.3|87.7|90.25|87.65|0
1638426750000|2021-12-02 06:32:30|90.3|87.7|90.3|87.7|90.3|87.7|90.3|87.7|0
1638426760000|2021-12-02 06:32:40|90.33|87.73|90.28|87.68|90.33|87.73|90.28|87.68|0
1638426770000|2021-12-02 06:32:50|90.23|87.63|90.2|87.6|90.23|87.63|90.2|87.6|0
1638426780000|2021-12-02 06:33:00|90.23|87.63|90.25|87.65|90.25|87.65|90.23|87.63|0
1638426790000|2021-12-02 06:33:10|90.28|87.68|90.3|87.7|90.3|87.7|90.28|87.68|0
1638426800000|2021-12-02 06:33:20|90.35|87.75|90.35|87.75|90.35|87.75|90.35|87.75|0
1638426810000|2021-12-02 06:33:30|90.4|87.8|90.4|87.8|90.4|87.8|90.4|87.8|0
1638426840000|2021-12-02 06:34:00|90.38|87.78|90.38|87.78|90.38|87.78|90.38|87.78|0
1638426850000|2021-12-02 06:34:10|90.35|87.75|90.35|87.75|90.35|87.75|90.35|87.75|0
1638426860000|2021-12-02 06:34:20|90.25|87.65|90.25|87.65|90.3|87.7|90.25|87.65|0
1638426870000|2021-12-02 06:34:30|90.3|87.7|90.2|87.6|90.3|87.7|90.2|87.6|0
1638426880000|2021-12-02 06:34:40|90.15|87.55|89.98|87.38|90.15|87.55|89.98|87.38|0
1638426890000|2021-12-02 06:34:50|89.95|87.35|89.8|87.2|89.95|87.35|89.8|87.2|0
1638426900000|2021-12-02 06:35:00|89.83|87.23|89.8|87.2|89.83|87.23|89.8|87.2|0
1638426910000|2021-12-02 06:35:10|89.65|87.05|89.6|87|89.65|87.05|89.6|87|0
1638426920000|2021-12-02 06:35:20|89.55|86.95|89.55|86.95|89.55|86.95|89.55|86.95|0
1638426930000|2021-12-02 06:35:30|89.58|86.98|89.6|87|89.6|87|89.58|86.98|0
1638426940000|2021-12-02 06:35:40|89.65|87.05|89.55|86.95|89.68|87.08|89.55|86.95|0
1638426960000|2021-12-02 06:36:00|89.58|86.98|89.58|86.98|89.6|87|89.58|86.98|0
1638426970000|2021-12-02 06:36:10|89.6|87|89.63|87.03|89.65|87.05|89.6|87|0
1638426980000|2021-12-02 06:36:20|89.65|87.05|89.55|86.95|89.65|87.05|89.55|86.95|0
1638426990000|2021-12-02 06:36:30|89.58|86.98|89.6|87|89.6|87|89.58|86.98|0
1638427000000|2021-12-02 06:36:40|89.55|86.95|89.65|87.05|89.65|87.05|89.55|86.95|0
1638427010000|2021-12-02 06:36:50|89.63|87.03|89.65|87.05|89.65|87.05|89.63|87.03|0
1638427020000|2021-12-02 06:37:00|89.7|87.1|89.73|87.13|89.73|87.13|89.68|87.08|0
1638427030000|2021-12-02 06:37:10|89.8|87.2|89.75|87.15|89.8|87.2|89.75|87.15|0
1638427050000|2021-12-02 06:37:30|89.65|87.05|89.6|87|89.65|87.05|89.6|87|0
1638427060000|2021-12-02 06:37:40|89.55|86.95|89.55|86.95|89.55|86.95|89.55|86.95|0
1638427070000|2021-12-02 06:37:50|89.53|86.93|89.5|86.9|89.55|86.95|89.5|86.9|0
1638427080000|2021-12-02 06:38:00|89.53|86.93|89.6|87|89.6|87|89.53|86.93|0
1638427100000|2021-12-02 06:38:20|89.55|86.95|89.53|86.93|89.55|86.95|89.53|86.93|0
1638427110000|2021-12-02 06:38:30|89.5|86.9|89.5|86.9|89.53|86.93|89.5|86.9|0
1638427120000|2021-12-02 06:38:40|89.53|86.93|89.55|86.95|89.55|86.95|89.53|86.93|0
1638427130000|2021-12-02 06:38:50|89.5|86.9|89.45|86.85|89.5|86.9|89.45|86.85|0
1638427140000|2021-12-02 06:39:00|89.43|86.83|89.35|86.75|89.43|86.83|89.35|86.75|0
1638427150000|2021-12-02 06:39:10|89.4|86.8|89.38|86.78|89.4|86.8|89.38|86.78|0
1638427160000|2021-12-02 06:39:20|89.4|86.8|89.33|86.73|89.4|86.8|89.3|86.7|0
1638427170000|2021-12-02 06:39:30|89.3|86.7|89.35|86.75|89.35|86.75|89.3|86.7|0
1638427180000|2021-12-02 06:39:40|89.4|86.8|89.35|86.75|89.4|86.8|89.35|86.75|0
1638427190000|2021-12-02 06:39:50|89.38|86.78|89.4|86.8|89.4|86.8|89.35|86.75|0
1638427200000|2021-12-02 06:40:00|89.45|86.85|89.4|86.8|89.45|86.85|89.4|86.8|0
1638427210000|2021-12-02 06:40:10|89.35|86.75|89.28|86.68|89.35|86.75|89.28|86.68|0
1638427220000|2021-12-02 06:40:20|89.25|86.65|89.35|86.75|89.35|86.75|89.25|86.65|0
1638427230000|2021-12-02 06:40:30|89.3|86.7|89.35|86.75|89.35|86.75|89.3|86.7|0
1638427240000|2021-12-02 06:40:40|89.45|86.85|89.45|86.85|89.45|86.85|89.43|86.83|0
1638427250000|2021-12-02 06:40:50|89.5|86.9|89.55|86.95|89.55|86.95|89.5|86.9|0
1638427260000|2021-12-02 06:41:00|89.53|86.93|89.3|86.7|89.53|86.93|89.3|86.7|0
1638427270000|2021-12-02 06:41:10|89.25|86.65|89.35|86.75|89.35|86.75|89.25|86.65|0
1638427280000|2021-12-02 06:41:20|89.33|86.73|89.23|86.63|89.33|86.73|89.23|86.63|0
1638427290000|2021-12-02 06:41:30|89.2|86.6|89.3|86.7|89.3|86.7|89.2|86.6|0
1638427300000|2021-12-02 06:41:40|89.25|86.65|89.2|86.6|89.28|86.68|89.2|86.6|0
1638427310000|2021-12-02 06:41:50|89.3|86.7|89.5|86.9|89.52|86.92|89.3|86.7|0
1638427320000|2021-12-02 06:42:00|89.55|86.95|89.57|86.97|89.57|86.97|89.55|86.95|0
1638427330000|2021-12-02 06:42:10|89.6|87|89.65|87.05|89.7|87.1|89.6|87|0
1638427340000|2021-12-02 06:42:20|89.6|87|89.6|87|89.6|87|89.6|87|0
1638427350000|2021-12-02 06:42:30|89.65|87.05|89.7|87.1|89.7|87.1|89.65|87.05|0
1638427360000|2021-12-02 06:42:40|89.67|87.07|89.5|86.9|89.67|87.07|89.5|86.9|0
1638427370000|2021-12-02 06:42:50|89.4|86.8|89.23|86.63|89.45|86.85|89.23|86.63|0
1638427380000|2021-12-02 06:43:00|89.25|86.65|89.1|86.5|89.25|86.65|89.1|86.5|0
1638427390000|2021-12-02 06:43:10|89.13|86.53|89.13|86.53|89.13|86.53|89.13|86.53|0
1638427400000|2021-12-02 06:43:20|89.15|86.55|89.05|86.45|89.15|86.55|89.05|86.45|0
1638427410000|2021-12-02 06:43:30|89.1|86.5|89.1|86.5|89.1|86.5|89.1|86.5|0
1638427420000|2021-12-02 06:43:40|89.05|86.45|89.05|86.45|89.05|86.45|89.03|86.43|0
1638427430000|2021-12-02 06:43:50|89|86.4|89.3|86.7|89.33|86.73|89|86.4|0
1638427440000|2021-12-02 06:44:00|89.23|86.63|89.3|86.7|89.3|86.7|89.23|86.63|0
1638427450000|2021-12-02 06:44:10|89.35|86.75|89.3|86.7|89.35|86.75|89.3|86.7|0
1638427460000|2021-12-02 06:44:20|89.35|86.75|89.35|86.75|89.35|86.75|89.35|86.75|0
1638427470000|2021-12-02 06:44:30|89.33|86.73|89.35|86.75|89.35|86.75|89.33|86.73|0
1638427480000|2021-12-02 06:44:40|89.33|86.73|89.3|86.7|89.35|86.75|89.3|86.7|0
1638427490000|2021-12-02 06:44:50|89.4|86.8|89.4|86.8|89.4|86.8|89.4|86.8|0
1638427500000|2021-12-02 06:45:00|89.35|86.75|89.35|86.75|89.35|86.75|89.35|86.75|0
1638427510000|2021-12-02 06:45:10|89.32|86.72|89.32|86.72|89.32|86.72|89.32|86.72|0
1638427520000|2021-12-02 06:45:20|89.35|86.75|89.35|86.75|89.4|86.8|89.35|86.75|0
1638427530000|2021-12-02 06:45:30|89.3|86.7|89.2|86.6|89.3|86.7|89.2|86.6|0
1638427540000|2021-12-02 06:45:40|89.25|86.65|89.35|86.75|89.35|86.75|89.25|86.65|0
1638427550000|2021-12-02 06:45:50|89.3|86.7|89.28|86.68|89.3|86.7|89.28|86.68|0
1638427560000|2021-12-02 06:46:00|89.15|86.55|89.15|86.55|89.15|86.55|89.15|86.55|0
1638427570000|2021-12-02 06:46:10|89.1|86.5|89.05|86.45|89.1|86.5|89.05|86.45|0
1638427580000|2021-12-02 06:46:20|89.03|86.43|88.98|86.38|89.03|86.43|88.98|86.38|0
1638427590000|2021-12-02 06:46:30|89|86.4|89|86.4|89.03|86.43|88.98|86.38|0
1638427600000|2021-12-02 06:46:40|89.05|86.45|88.98|86.38|89.05|86.45|88.98|86.38|0
1638427610000|2021-12-02 06:46:50|88.9|86.3|88.9|86.3|88.9|86.3|88.9|86.3|0
1638427620000|2021-12-02 06:47:00|88.93|86.33|88.9|86.3|88.93|86.33|88.9|86.3|0
1638427630000|2021-12-02 06:47:10|88.85|86.25|88.95|86.35|88.95|86.35|88.85|86.25|0
1638427640000|2021-12-02 06:47:20|88.98|86.38|89.2|86.6|89.2|86.6|88.98|86.38|0
1638427650000|2021-12-02 06:47:30|89.1|86.5|89.18|86.58|89.2|86.6|89.1|86.5|0
1638427660000|2021-12-02 06:47:40|89.2|86.6|89.2|86.6|89.22|86.62|89.2|86.6|0
1638427670000|2021-12-02 06:47:50|89.25|86.65|89.25|86.65|89.25|86.65|89.25|86.65|0
1638427680000|2021-12-02 06:48:00|89.35|86.75|89.4|86.8|89.4|86.8|89.35|86.75|0
1638427690000|2021-12-02 06:48:10|89.45|86.85|89.45|86.85|89.45|86.85|89.45|86.85|0
1638427700000|2021-12-02 06:48:20|89.49|86.89|89.54|86.94|89.54|86.94|89.49|86.89|0
1638427710000|2021-12-02 06:48:30|89.49|86.89|89.45|86.85|89.49|86.89|89.45|86.85|0
1638427720000|2021-12-02 06:48:40|89.4|86.8|89.45|86.85|89.45|86.85|89.4|86.8|0
1638427730000|2021-12-02 06:48:50|89.47|86.87|89.49|86.89|89.49|86.89|89.47|86.87|0
1638427740000|2021-12-02 06:49:00|89.54|86.94|89.49|86.89|89.54|86.94|89.49|86.89|0
1638427750000|2021-12-02 06:49:10|89.47|86.87|89.49|86.89|89.49|86.89|89.47|86.87|0
1638427760000|2021-12-02 06:49:20|89.4|86.8|89.4|86.8|89.4|86.8|89.4|86.8|0
1638427770000|2021-12-02 06:49:30|89.35|86.75|89.3|86.7|89.35|86.75|89.3|86.7|0
1638427780000|2021-12-02 06:49:40|89.25|86.65|89.2|86.6|89.25|86.65|89.2|86.6|0
1638427790000|2021-12-02 06:49:50|89.15|86.55|89.12|86.52|89.15|86.55|89.1|86.5|0
1638427800000|2021-12-02 06:50:00|89.15|86.55|89.15|86.55|89.15|86.55|89.1|86.5|0
1638427810000|2021-12-02 06:50:10|89.2|86.6|89.27|86.67|89.3|86.7|89.2|86.6|0
1638427820000|2021-12-02 06:50:20|89.3|86.7|89.3|86.7|89.3|86.7|89.3|86.7|0
1638427830000|2021-12-02 06:50:30|89.32|86.72|89.34|86.74|89.35|86.75|89.32|86.72|0
1638427840000|2021-12-02 06:50:40|89.3|86.7|89.39|86.79|89.39|86.79|89.3|86.7|0
1638427850000|2021-12-02 06:50:50|89.44|86.84|89.44|86.84|89.44|86.84|89.39|86.79|0
1638427860000|2021-12-02 06:51:00|89.39|86.79|89.34|86.74|89.39|86.79|89.34|86.74|0
1638427870000|2021-12-02 06:51:10|89.3|86.7|89.3|86.7|89.3|86.7|89.3|86.7|0
1638427880000|2021-12-02 06:51:20|89.34|86.74|89.39|86.79|89.39|86.79|89.3|86.7|0
1638427890000|2021-12-02 06:51:30|89.44|86.84|89.39|86.79|89.44|86.84|89.39|86.79|0
1638427900000|2021-12-02 06:51:40|89.44|86.84|89.44|86.84|89.44|86.84|89.44|86.84|0
1638427910000|2021-12-02 06:51:50|89.29|86.69|89.34|86.74|89.34|86.74|89.29|86.69|0
1638427920000|2021-12-02 06:52:00|89.29|86.69|89.29|86.69|89.29|86.69|89.29|86.69|0
1638427930000|2021-12-02 06:52:10|89.22|86.62|89.25|86.65|89.25|86.65|89.2|86.6|0
1638427940000|2021-12-02 06:52:20|89.2|86.6|89.2|86.6|89.2|86.6|89.2|86.6|0
1638427950000|2021-12-02 06:52:30|89.17|86.57|89.15|86.55|89.17|86.57|89.15|86.55|0
1638427960000|2021-12-02 06:52:40|89.2|86.6|89.2|86.6|89.2|86.6|89.2|86.6|0
1638427970000|2021-12-02 06:52:50|89.24|86.64|89.24|86.64|89.24|86.64|89.24|86.64|0
1638427980000|2021-12-02 06:53:00|89.27|86.67|89.24|86.64|89.27|86.67|89.24|86.64|0
1638427990000|2021-12-02 06:53:10|89.22|86.62|89.2|86.6|89.22|86.62|89.2|86.6|0
1638428000000|2021-12-02 06:53:20|89.39|86.79|89.24|86.64|89.39|86.79|89.24|86.64|0
1638428010000|2021-12-02 06:53:30|89.34|86.74|89.34|86.74|89.34|86.74|89.34|86.74|0
1638428020000|2021-12-02 06:53:40|89.29|86.69|89.44|86.84|89.44|86.84|89.29|86.69|0
1638428030000|2021-12-02 06:53:50|89.37|86.77|89.44|86.84|89.49|86.89|89.37|86.77|0
1638428040000|2021-12-02 06:54:00|89.42|86.82|89.39|86.79|89.42|86.82|89.39|86.79|0
1638428050000|2021-12-02 06:54:10|89.44|86.84|89.42|86.82|89.44|86.84|89.42|86.82|0
1638428060000|2021-12-02 06:54:20|89.44|86.84|89.44|86.84|89.44|86.84|89.44|86.84|0
1638428070000|2021-12-02 06:54:30|89.39|86.79|89.29|86.69|89.39|86.79|89.29|86.69|0
1638428080000|2021-12-02 06:54:40|89.34|86.74|89.24|86.64|89.34|86.74|89.24|86.64|0
1638428090000|2021-12-02 06:54:50|89.27|86.67|89.27|86.67|89.27|86.67|89.24|86.64|0
1638428100000|2021-12-02 06:55:00|89.24|86.64|89.24|86.64|89.24|86.64|89.22|86.62|0
1638428110000|2021-12-02 06:55:10|89.39|86.79|89.39|86.79|89.42|86.82|89.39|86.79|0
1638428130000|2021-12-02 06:55:30|89.44|86.84|89.59|86.99|89.59|86.99|89.44|86.84|0
1638428140000|2021-12-02 06:55:40|89.49|86.89|89.49|86.89|89.49|86.89|89.47|86.87|0
1638428150000|2021-12-02 06:55:50|89.44|86.84|89.34|86.74|89.44|86.84|89.34|86.74|0
1638428160000|2021-12-02 06:56:00|89.29|86.69|89.27|86.67|89.29|86.69|89.24|86.64|0
1638428170000|2021-12-02 06:56:10|89.24|86.64|89.24|86.64|89.27|86.67|89.24|86.64|0
1638428180000|2021-12-02 06:56:20|89.29|86.69|89.29|86.69|89.29|86.69|89.29|86.69|0
1638428190000|2021-12-02 06:56:30|89.34|86.74|89.34|86.74|89.34|86.74|89.34|86.74|0
1638428200000|2021-12-02 06:56:40|89.24|86.64|89.24|86.64|89.24|86.64|89.24|86.64|0
1638428210000|2021-12-02 06:56:50|89.27|86.67|89.29|86.69|89.29|86.69|89.27|86.67|0
1638428220000|2021-12-02 06:57:00|89.24|86.64|89.14|86.54|89.24|86.64|89.14|86.54|0
1638428230000|2021-12-02 06:57:10|89.19|86.59|89.14|86.54|89.19|86.59|89.14|86.54|0
1638428240000|2021-12-02 06:57:20|89.19|86.59|89.24|86.64|89.24|86.64|89.19|86.59|0
1638428250000|2021-12-02 06:57:30|89.22|86.62|89.14|86.54|89.22|86.62|89.12|86.52|0
1638428260000|2021-12-02 06:57:40|89.19|86.59|89.19|86.59|89.19|86.59|89.19|86.59|0
1638428270000|2021-12-02 06:57:50|89.14|86.54|89.09|86.49|89.14|86.54|89.09|86.49|0
1638428280000|2021-12-02 06:58:00|89.07|86.47|88.99|86.39|89.07|86.47|88.99|86.39|0
1638428290000|2021-12-02 06:58:10|88.97|86.37|88.99|86.39|89.02|86.42|88.97|86.37|0
1638428300000|2021-12-02 06:58:20|89.04|86.44|88.99|86.39|89.04|86.44|88.97|86.37|0
1638428310000|2021-12-02 06:58:30|88.97|86.37|88.99|86.39|88.99|86.39|88.97|86.37|0
1638428330000|2021-12-02 06:58:50|88.97|86.37|87.84|85.24|88.97|86.37|87.84|85.24|0
1638428340000|2021-12-02 06:59:00|87.8|85.2|88.16|85.56|88.16|85.56|87.8|85.2|0
1638428350000|2021-12-02 06:59:10|88.43|85.83|88.19|85.59|88.43|85.83|88.09|85.49|0
1638428360000|2021-12-02 06:59:20|87.94|85.34|87.92|85.32|87.94|85.34|87.87|85.27|0
1638428370000|2021-12-02 06:59:30|88.01|85.41|88.11|85.51|88.11|85.51|88.01|85.41|0
1638428380000|2021-12-02 06:59:40|88.06|85.46|88.01|85.41|88.06|85.46|88.01|85.41|0
1638428390000|2021-12-02 06:59:50|87.96|85.36|87.94|85.34|87.96|85.36|87.92|85.32|0
1638428400000|2021-12-02 07:00:00|87.84|85.24|87.67|85.07|87.84|85.24|87.67|85.07|0
1638428410000|2021-12-02 07:00:10|87.62|85.02|87.82|85.22|87.82|85.22|87.62|85.02|0
1638428420000|2021-12-02 07:00:20|87.84|85.24|87.87|85.27|87.89|85.29|87.84|85.24|0
1638428430000|2021-12-02 07:00:30|87.82|85.22|87.94|85.34|88.01|85.41|87.82|85.22|0
1638428440000|2021-12-02 07:00:40|87.96|85.36|88.06|85.46|88.06|85.46|87.94|85.34|0
1638428450000|2021-12-02 07:00:50|88.11|85.51|88.11|85.51|88.11|85.51|88.06|85.46|0
1638428460000|2021-12-02 07:01:00|88.14|85.54|88.23|85.63|88.23|85.63|88.14|85.54|0
1638428470000|2021-12-02 07:01:10|88.26|85.66|88.26|85.66|88.26|85.66|88.21|85.61|0
1638428480000|2021-12-02 07:01:20|88.23|85.63|88.21|85.61|88.26|85.66|88.21|85.61|0
1638428490000|2021-12-02 07:01:30|88.28|85.68|88.3|85.7|88.3|85.7|88.28|85.68|0
1638428500000|2021-12-02 07:01:40|88.35|85.75|88.35|85.75|88.38|85.78|88.35|85.75|0
1638428510000|2021-12-02 07:01:50|88.18|85.58|88.3|85.7|88.3|85.7|88.18|85.58|0
1638428520000|2021-12-02 07:02:00|88.35|85.75|88.43|85.83|88.43|85.83|88.3|85.7|0
1638428530000|2021-12-02 07:02:10|88.53|85.93|88.45|85.85|88.55|85.95|88.45|85.85|0
1638428540000|2021-12-02 07:02:20|88.5|85.9|88.5|85.9|88.55|85.95|88.5|85.9|0
1638428550000|2021-12-02 07:02:30|88.48|85.88|88.4|85.8|88.48|85.88|88.4|85.8|0
1638428560000|2021-12-02 07:02:40|88.5|85.9|88.5|85.9|88.5|85.9|88.48|85.88|0
1638428570000|2021-12-02 07:02:50|88.55|85.95|88.55|85.95|88.55|85.95|88.55|85.95|0
1638428580000|2021-12-02 07:03:00|88.5|85.9|88.38|85.78|88.5|85.9|88.38|85.78|0
1638428590000|2021-12-02 07:03:10|88.35|85.75|88.35|85.75|88.35|85.75|88.35|85.75|0
1638428600000|2021-12-02 07:03:20|88.3|85.7|88.21|85.61|88.3|85.7|88.21|85.61|0
1638428610000|2021-12-02 07:03:30|88.25|85.65|88.21|85.61|88.25|85.65|88.21|85.61|0
1638428620000|2021-12-02 07:03:40|88.13|85.53|88.21|85.61|88.21|85.61|88.13|85.53|0
1638428630000|2021-12-02 07:03:50|88.16|85.56|88.01|85.41|88.21|85.61|88.01|85.41|0
1638428640000|2021-12-02 07:04:00|87.91|85.31|87.91|85.31|87.91|85.31|87.91|85.31|0
1638428650000|2021-12-02 07:04:10|87.86|85.26|88.04|85.44|88.04|85.44|87.86|85.26|0
1638428660000|2021-12-02 07:04:20|88.01|85.41|88.01|85.41|88.01|85.41|88.01|85.41|0
1638428670000|2021-12-02 07:04:30|88.06|85.46|88.01|85.41|88.06|85.46|88.01|85.41|0
1638428680000|2021-12-02 07:04:40|88.06|85.46|87.94|85.34|88.06|85.46|87.94|85.34|0
1638428690000|2021-12-02 07:04:50|87.86|85.26|87.86|85.26|87.86|85.26|87.86|85.26|0
1638428700000|2021-12-02 07:05:00|87.89|85.29|88.01|85.41|88.01|85.41|87.89|85.29|0
1638428710000|2021-12-02 07:05:10|88.06|85.46|87.96|85.36|88.06|85.46|87.96|85.36|0
1638428720000|2021-12-02 07:05:20|87.91|85.31|87.96|85.36|87.96|85.36|87.91|85.31|0
1638428730000|2021-12-02 07:05:30|88.01|85.41|87.96|85.36|88.01|85.41|87.96|85.36|0
1638428740000|2021-12-02 07:05:40|87.86|85.26|87.91|85.31|87.91|85.31|87.86|85.26|0
1638428750000|2021-12-02 07:05:50|87.86|85.26|87.79|85.19|87.86|85.26|87.77|85.17|0
1638428760000|2021-12-02 07:06:00|87.81|85.21|87.77|85.17|87.89|85.29|87.77|85.17|0
1638428770000|2021-12-02 07:06:10|87.79|85.19|87.91|85.31|87.91|85.31|87.79|85.19|0
1638428780000|2021-12-02 07:06:20|87.86|85.26|87.86|85.26|87.91|85.31|87.86|85.26|0
1638428790000|2021-12-02 07:06:30|87.81|85.21|87.81|85.21|87.91|85.31|87.81|85.21|0
1638428800000|2021-12-02 07:06:40|87.76|85.16|87.72|85.12|87.76|85.16|87.72|85.12|0
1638428810000|2021-12-02 07:06:50|87.67|85.07|87.67|85.07|87.72|85.12|87.67|85.07|0
1638428820000|2021-12-02 07:07:00|87.62|85.02|87.42|84.82|87.62|85.02|87.42|84.82|0
1638428830000|2021-12-02 07:07:10|87.47|84.87|87.47|84.87|87.47|84.87|87.47|84.87|0
1638428840000|2021-12-02 07:07:20|87.38|84.78|87.38|84.78|87.38|84.78|87.23|84.63|0
1638428850000|2021-12-02 07:07:30|87.42|84.82|87.42|84.82|87.42|84.82|87.33|84.73|0
1638428860000|2021-12-02 07:07:40|87.35|84.75|87.26|84.66|87.35|84.75|87.26|84.66|0
1638428870000|2021-12-02 07:07:50|87.28|84.68|87.42|84.82|87.42|84.82|87.28|84.68|0
1638428880000|2021-12-02 07:08:00|87.47|84.87|87.52|84.92|87.52|84.92|87.47|84.87|0
1638428890000|2021-12-02 07:08:10|87.47|84.87|87.47|84.87|87.52|84.92|87.47|84.87|0
1638428900000|2021-12-02 07:08:20|87.42|84.82|87.42|84.82|87.47|84.87|87.42|84.82|0
1638428910000|2021-12-02 07:08:30|87.4|84.8|87.42|84.82|87.42|84.82|87.4|84.8|0
1638428920000|2021-12-02 07:08:40|87.45|84.85|87.52|84.92|87.52|84.92|87.42|84.82|0
1638428930000|2021-12-02 07:08:50|87.57|84.97|87.71|85.11|87.74|85.14|87.57|84.97|0
1638428940000|2021-12-02 07:09:00|87.74|85.14|87.71|85.11|87.79|85.19|87.71|85.11|0
1638428950000|2021-12-02 07:09:10|87.74|85.14|87.76|85.16|87.76|85.16|87.71|85.11|0
1638428960000|2021-12-02 07:09:20|87.93|85.33|87.98|85.38|87.98|85.38|87.93|85.33|0
1638428970000|2021-12-02 07:09:30|87.96|85.36|88.06|85.46|88.06|85.46|87.96|85.36|0
1638428980000|2021-12-02 07:09:40|88.13|85.53|88.1|85.5|88.13|85.53|88.06|85.46|0
1638428990000|2021-12-02 07:09:50|88.15|85.55|88.28|85.68|88.28|85.68|88.15|85.55|0
1638429000000|2021-12-02 07:10:00|88.2|85.6|88.25|85.65|88.25|85.65|88.2|85.6|0
1638429010000|2021-12-02 07:10:10|88.18|85.58|88.15|85.55|88.2|85.6|88.15|85.55|0
1638429020000|2021-12-02 07:10:20|88.2|85.6|88.3|85.7|88.3|85.7|88.2|85.6|0
1638429030000|2021-12-02 07:10:30|88.4|85.8|88.25|85.65|88.4|85.8|88.25|85.65|0
1638429040000|2021-12-02 07:10:40|88.2|85.6|88.4|85.8|88.4|85.8|88.2|85.6|0
1638429050000|2021-12-02 07:10:50|88.49|85.89|88.4|85.8|88.54|85.94|88.4|85.8|0
1638429060000|2021-12-02 07:11:00|88.35|85.75|88.35|85.75|88.35|85.75|88.35|85.75|0
1638429070000|2021-12-02 07:11:10|88.3|85.7|88.54|85.94|88.54|85.94|88.3|85.7|0
1638429080000|2021-12-02 07:11:20|88.49|85.89|88.62|86.02|88.67|86.07|88.49|85.89|0
1638429090000|2021-12-02 07:11:30|88.59|85.99|88.49|85.89|88.59|85.99|88.49|85.89|0
1638429100000|2021-12-02 07:11:40|88.4|85.8|88.45|85.85|88.45|85.85|88.4|85.8|0
1638429110000|2021-12-02 07:11:50|88.54|85.94|88.59|85.99|88.69|86.09|88.54|85.94|0
1638429120000|2021-12-02 07:12:00|88.54|85.94|88.54|85.94|88.59|85.99|88.54|85.94|0
1638429130000|2021-12-02 07:12:10|88.64|86.04|88.54|85.94|88.64|86.04|88.54|85.94|0
1638429140000|2021-12-02 07:12:20|88.37|85.77|88.4|85.8|88.44|85.84|88.37|85.77|0
1638429150000|2021-12-02 07:12:30|88.37|85.77|88.25|85.65|88.37|85.77|88.25|85.65|0
1638429160000|2021-12-02 07:12:40|88.23|85.63|88.25|85.65|88.25|85.65|88.2|85.6|0
1638429170000|2021-12-02 07:12:50|88.2|85.6|88.25|85.65|88.25|85.65|88.15|85.55|0
1638429180000|2021-12-02 07:13:00|88.27|85.67|88.44|85.84|88.44|85.84|88.25|85.65|0
1638429190000|2021-12-02 07:13:10|88.47|85.87|88.35|85.75|88.47|85.87|88.35|85.75|0
1638429200000|2021-12-02 07:13:20|88.44|85.84|88.47|85.87|88.47|85.87|88.44|85.84|0
1638429210000|2021-12-02 07:13:30|88.49|85.89|88.42|85.82|88.49|85.89|88.42|85.82|0
1638429220000|2021-12-02 07:13:40|88.39|85.79|88.39|85.79|88.39|85.79|88.35|85.75|0
1638429230000|2021-12-02 07:13:50|88.35|85.75|88.44|85.84|88.44|85.84|88.35|85.75|0
1638429240000|2021-12-02 07:14:00|88.49|85.89|88.59|85.99|88.59|85.99|88.49|85.89|0
1638429250000|2021-12-02 07:14:10|88.54|85.94|88.64|86.04|88.64|86.04|88.54|85.94|0
1638429260000|2021-12-02 07:14:20|88.62|86.02|88.54|85.94|88.62|86.02|88.54|85.94|0
1638429270000|2021-12-02 07:14:30|88.59|85.99|88.49|85.89|88.64|86.04|88.49|85.89|0
1638429280000|2021-12-02 07:14:40|88.05|85.45|88.15|85.55|88.15|85.55|88.05|85.45|0
1638429300000|2021-12-02 07:15:00|88.08|85.48|88.05|85.45|88.08|85.48|88|85.4|0
1638429310000|2021-12-02 07:15:10|88.1|85.5|88.15|85.55|88.15|85.55|88.05|85.45|0
1638429320000|2021-12-02 07:15:20|88.05|85.45|88.15|85.55|88.15|85.55|88.05|85.45|0
1638429330000|2021-12-02 07:15:30|88.2|85.6|88.22|85.62|88.22|85.62|88.15|85.55|0
1638429340000|2021-12-02 07:15:40|88.2|85.6|88.17|85.57|88.22|85.62|88.17|85.57|0
1638429350000|2021-12-02 07:15:50|88.15|85.55|88.05|85.45|88.15|85.55|88.05|85.45|0
1638429360000|2021-12-02 07:16:00|88.1|85.5|88.15|85.55|88.2|85.6|88.1|85.5|0
1638429370000|2021-12-02 07:16:10|88.1|85.5|88.2|85.6|88.2|85.6|88.1|85.5|0
1638429380000|2021-12-02 07:16:20|88.15|85.55|88.15|85.55|88.15|85.55|88.1|85.5|0
1638429390000|2021-12-02 07:16:30|88.1|85.5|88.15|85.55|88.15|85.55|88.1|85.5|0
1638429400000|2021-12-02 07:16:40|88.2|85.6|88.15|85.55|88.2|85.6|88.15|85.55|0
1638429410000|2021-12-02 07:16:50|88.2|85.6|88.2|85.6|88.2|85.6|88.2|85.6|0
1638429420000|2021-12-02 07:17:00|88.29|85.69|88.29|85.69|88.29|85.69|88.29|85.69|0
1638429430000|2021-12-02 07:17:10|88.39|85.79|88.39|85.79|88.39|85.79|88.39|85.79|0
1638429440000|2021-12-02 07:17:20|88.54|85.94|88.44|85.84|88.54|85.94|88.44|85.84|0
1638429450000|2021-12-02 07:17:30|88.49|85.89|88.49|85.89|88.49|85.89|88.49|85.89|0
1638429460000|2021-12-02 07:17:40|88.59|85.99|88.54|85.94|88.59|85.99|88.54|85.94|0
1638429470000|2021-12-02 07:17:50|88.49|85.89|88.49|85.89|88.49|85.89|88.49|85.89|0
1638429480000|2021-12-02 07:18:00|88.54|85.94|88.64|86.04|88.64|86.04|88.54|85.94|0
1638429490000|2021-12-02 07:18:10|88.66|86.06|88.83|86.23|88.83|86.23|88.66|86.06|0
1638429500000|2021-12-02 07:18:20|88.88|86.28|88.69|86.09|88.88|86.28|88.69|86.09|0
1638429510000|2021-12-02 07:18:30|88.73|86.13|88.78|86.18|88.78|86.18|88.73|86.13|0
1638429520000|2021-12-02 07:18:40|88.76|86.16|88.78|86.18|88.78|86.18|88.76|86.16|0
1638429530000|2021-12-02 07:18:50|88.88|86.28|88.96|86.36|88.96|86.36|88.88|86.28|0
1638429540000|2021-12-02 07:19:00|88.98|86.38|88.93|86.33|88.98|86.38|88.93|86.33|0
1638429550000|2021-12-02 07:19:10|89.03|86.43|89.23|86.63|89.23|86.63|89.03|86.43|0
1638429560000|2021-12-02 07:19:20|89.18|86.58|89.08|86.48|89.18|86.58|89.08|86.48|0
1638429570000|2021-12-02 07:19:30|89.13|86.53|88.93|86.33|89.13|86.53|88.93|86.33|0
1638429580000|2021-12-02 07:19:40|88.98|86.38|88.96|86.36|88.98|86.38|88.96|86.36|0
1638429590000|2021-12-02 07:19:50|88.93|86.33|88.88|86.28|88.98|86.38|88.88|86.28|0
1638429600000|2021-12-02 07:20:00|88.83|86.23|88.88|86.28|88.88|86.28|88.83|86.23|0
1638429610000|2021-12-02 07:20:10|88.86|86.26|88.93|86.33|88.93|86.33|88.86|86.26|0
1638429620000|2021-12-02 07:20:20|88.88|86.28|89.03|86.43|89.03|86.43|88.88|86.28|0
1638429630000|2021-12-02 07:20:30|89.18|86.58|89.03|86.43|89.18|86.58|89.03|86.43|0
1638429640000|2021-12-02 07:20:40|89.08|86.48|89.18|86.58|89.18|86.58|89.08|86.48|0
1638429650000|2021-12-02 07:20:50|89.13|86.53|89.23|86.63|89.23|86.63|89.1|86.5|0
1638429660000|2021-12-02 07:21:00|89.18|86.58|89.18|86.58|89.18|86.58|89.18|86.58|0
1638429670000|2021-12-02 07:21:10|89.32|86.72|89.45|86.85|89.45|86.85|89.32|86.72|0
1638429680000|2021-12-02 07:21:20|89.5|86.9|89.52|86.92|89.52|86.92|89.47|86.87|0
1638429690000|2021-12-02 07:21:30|89.57|86.97|89.62|87.02|89.62|87.02|89.52|86.92|0
1638429700000|2021-12-02 07:21:40|89.75|87.15|89.62|87.02|89.75|87.15|89.62|87.02|0
1638429710000|2021-12-02 07:21:50|89.57|86.97|89.47|86.87|89.57|86.97|89.47|86.87|0
1638429720000|2021-12-02 07:22:00|89.57|86.97|89.52|86.92|89.57|86.97|89.47|86.87|0
1638429730000|2021-12-02 07:22:10|89.47|86.87|89.47|86.87|89.47|86.87|89.47|86.87|0
1638429740000|2021-12-02 07:22:20|89.42|86.82|89.4|86.8|89.42|86.82|89.4|86.8|0
1638429750000|2021-12-02 07:22:30|89.37|86.77|89.62|87.02|89.62|87.02|89.32|86.72|0
1638429760000|2021-12-02 07:22:40|89.6|87|89.72|87.12|89.72|87.12|89.6|87|0
1638429770000|2021-12-02 07:22:50|89.77|87.17|89.62|87.02|89.77|87.17|89.62|87.02|0
1638429780000|2021-12-02 07:23:00|89.77|87.17|89.77|87.17|89.77|87.17|89.75|87.15|0
1638429790000|2021-12-02 07:23:10|89.72|87.12|89.77|87.17|89.77|87.17|89.72|87.12|0
1638429800000|2021-12-02 07:23:20|89.72|87.12|89.77|87.17|89.77|87.17|89.67|87.07|0
1638429810000|2021-12-02 07:23:30|89.62|87.02|89.52|86.92|89.62|87.02|89.52|86.92|0
1638429820000|2021-12-02 07:23:40|89.57|86.97|89.52|86.92|89.57|86.97|89.47|86.87|0
1638429830000|2021-12-02 07:23:50|89.57|86.97|89.67|87.07|89.67|87.07|89.57|86.97|0
1638429840000|2021-12-02 07:24:00|89.62|87.02|89.55|86.95|89.62|87.02|89.5|86.9|0
1638429850000|2021-12-02 07:24:10|89.52|86.92|89.52|86.92|89.57|86.97|89.52|86.92|0
1638429860000|2021-12-02 07:24:20|89.47|86.87|89.67|87.07|89.72|87.12|89.47|86.87|0
1638429870000|2021-12-02 07:24:30|89.72|87.12|89.72|87.12|89.72|87.12|89.69|87.09|0
1638429880000|2021-12-02 07:24:40|89.62|87.02|89.67|87.07|89.67|87.07|89.62|87.02|0
1638429890000|2021-12-02 07:24:50|89.62|87.02|89.67|87.07|89.72|87.12|89.62|87.02|0
1638429900000|2021-12-02 07:25:00|89.79|87.19|89.72|87.12|89.79|87.19|89.72|87.12|0
1638429910000|2021-12-02 07:25:10|89.67|87.07|89.72|87.12|89.72|87.12|89.62|87.02|0
1638429920000|2021-12-02 07:25:20|89.74|87.14|89.47|86.87|89.74|87.14|89.47|86.87|0
1638429930000|2021-12-02 07:25:30|89.37|86.77|89.27|86.67|89.37|86.77|89.27|86.67|0
1638429940000|2021-12-02 07:25:40|89.32|86.72|89.42|86.82|89.42|86.82|89.32|86.72|0
1638429950000|2021-12-02 07:25:50|89.4|86.8|89.37|86.77|89.42|86.82|89.37|86.77|0
1638429960000|2021-12-02 07:26:00|89.32|86.72|89.37|86.77|89.37|86.77|89.32|86.72|0
1638429970000|2021-12-02 07:26:10|89.52|86.92|89.64|87.04|89.67|87.07|89.52|86.92|0
1638429980000|2021-12-02 07:26:20|89.69|87.09|89.72|87.12|89.72|87.12|89.67|87.07|0
1638429990000|2021-12-02 07:26:30|89.79|87.19|89.67|87.07|89.82|87.22|89.67|87.07|0
1638430000000|2021-12-02 07:26:40|89.62|87.02|89.72|87.12|89.72|87.12|89.62|87.02|0
1638430010000|2021-12-02 07:26:50|89.77|87.17|89.77|87.17|89.77|87.17|89.77|87.17|0
1638430020000|2021-12-02 07:27:00|89.67|87.07|89.67|87.07|89.67|87.07|89.67|87.07|0
1638430030000|2021-12-02 07:27:10|89.62|87.02|89.72|87.12|89.72|87.12|89.62|87.02|0
1638430040000|2021-12-02 07:27:20|89.69|87.09|89.72|87.12|89.72|87.12|89.69|87.09|0
1638430050000|2021-12-02 07:27:30|89.67|87.07|89.67|87.07|89.67|87.07|89.67|87.07|0
1638430060000|2021-12-02 07:27:40|89.74|87.14|89.79|87.19|89.82|87.22|89.74|87.14|0
1638430070000|2021-12-02 07:27:50|89.72|87.12|89.72|87.12|89.72|87.12|89.72|87.12|0
1638430080000|2021-12-02 07:28:00|89.62|87.02|89.57|86.97|89.62|87.02|89.57|86.97|0
1638430090000|2021-12-02 07:28:10|89.59|86.99|89.62|87.02|89.62|87.02|89.57|86.97|0
1638430100000|2021-12-02 07:28:20|89.57|86.97|89.57|86.97|89.57|86.97|89.47|86.87|0
1638430110000|2021-12-02 07:28:30|89.52|86.92|89.47|86.87|89.54|86.94|89.47|86.87|0
1638430120000|2021-12-02 07:28:40|89.67|87.07|90.11|87.51|90.11|87.51|89.67|87.07|0
1638430130000|2021-12-02 07:28:50|90.01|87.41|90.01|87.41|90.11|87.51|89.96|87.36|0
1638430140000|2021-12-02 07:29:00|90.26|87.66|90.21|87.61|90.26|87.66|90.11|87.51|0
1638430150000|2021-12-02 07:29:10|90.31|87.71|90.51|87.91|90.51|87.91|90.31|87.71|0
1638430160000|2021-12-02 07:29:20|90.44|87.84|90.41|87.81|90.44|87.84|90.41|87.81|0
1638430170000|2021-12-02 07:29:30|90.36|87.76|90.61|88.01|90.61|88.01|90.36|87.76|0
1638430180000|2021-12-02 07:29:40|90.59|87.99|91.16|88.56|91.16|88.56|90.59|87.99|0
1638430190000|2021-12-02 07:29:50|90.96|88.36|90.81|88.21|90.96|88.36|90.81|88.21|0
1638430200000|2021-12-02 07:30:00|90.74|88.14|90.71|88.11|90.86|88.26|90.71|88.11|0
1638430210000|2021-12-02 07:30:10|90.59|87.99|90.51|87.91|90.59|87.99|90.51|87.91|0
1638430220000|2021-12-02 07:30:20|90.56|87.96|90.49|87.89|90.56|87.96|90.46|87.86|0
1638430230000|2021-12-02 07:30:30|90.51|87.91|90.61|88.01|90.61|88.01|90.39|87.79|0
1638430240000|2021-12-02 07:30:40|90.56|87.96|90.41|87.81|90.56|87.96|90.41|87.81|0
1638430250000|2021-12-02 07:30:50|90.44|87.84|90.44|87.84|90.44|87.84|90.44|87.84|0
1638430260000|2021-12-02 07:31:00|90.41|87.81|90.71|88.11|90.71|88.11|90.41|87.81|0
1638430270000|2021-12-02 07:31:10|90.74|88.14|90.41|87.81|90.74|88.14|90.41|87.81|0
1638430280000|2021-12-02 07:31:20|90.46|87.86|90.44|87.84|90.46|87.86|90.41|87.81|0
1638430290000|2021-12-02 07:31:30|90.41|87.81|90.34|87.74|90.41|87.81|90.31|87.71|0
1638430300000|2021-12-02 07:31:40|90.36|87.76|90.41|87.81|90.41|87.81|90.31|87.71|0
1638430310000|2021-12-02 07:31:50|90.36|87.76|90.31|87.71|90.36|87.76|90.31|87.71|0
1638430320000|2021-12-02 07:32:00|90.29|87.69|90.16|87.56|90.31|87.71|90.16|87.56|0
1638430330000|2021-12-02 07:32:10|90.11|87.51|90.26|87.66|90.26|87.66|90.11|87.51|0
1638430340000|2021-12-02 07:32:20|90.36|87.76|90.36|87.76|90.36|87.76|90.36|87.76|0
1638430350000|2021-12-02 07:32:30|90.29|87.69|90.41|87.81|90.41|87.81|90.26|87.66|0
1638430360000|2021-12-02 07:32:40|90.36|87.76|90.46|87.86|90.51|87.91|90.36|87.76|0
1638430370000|2021-12-02 07:32:50|90.41|87.81|90.46|87.86|90.46|87.86|90.41|87.81|0
1638430380000|2021-12-02 07:33:00|90.51|87.91|90.46|87.86|90.51|87.91|90.46|87.86|0
1638430390000|2021-12-02 07:33:10|90.36|87.76|90.46|87.86|90.46|87.86|90.36|87.76|0
1638430400000|2021-12-02 07:33:20|90.39|87.79|90.46|87.86|90.46|87.86|90.39|87.79|0
1638430410000|2021-12-02 07:33:30|90.48|87.88|90.51|87.91|90.51|87.91|90.46|87.86|0
1638430420000|2021-12-02 07:33:40|90.53|87.93|90.66|88.06|90.66|88.06|90.53|87.93|0
1638430430000|2021-12-02 07:33:50|90.61|88.01|90.81|88.21|90.81|88.21|90.61|88.01|0
1638430440000|2021-12-02 07:34:00|90.71|88.11|90.63|88.03|90.71|88.11|90.63|88.03|0
1638430450000|2021-12-02 07:34:10|90.66|88.06|90.83|88.23|90.83|88.23|90.66|88.06|0
1638430460000|2021-12-02 07:34:20|90.61|88.01|90.41|87.81|90.66|88.06|90.41|87.81|0
1638430470000|2021-12-02 07:34:30|90.46|87.86|90.56|87.96|90.56|87.96|90.46|87.86|0
1638430480000|2021-12-02 07:34:40|90.61|88.01|90.56|87.96|90.66|88.06|90.56|87.96|0
1638430490000|2021-12-02 07:34:50|90.58|87.98|90.81|88.21|90.81|88.21|90.58|87.98|0
1638430500000|2021-12-02 07:35:00|90.68|88.08|90.66|88.06|90.68|88.08|90.56|87.96|0
1638430510000|2021-12-02 07:35:10|90.61|88.01|90.71|88.11|90.71|88.11|90.61|88.01|0
1638430520000|2021-12-02 07:35:20|90.73|88.13|90.71|88.11|90.73|88.13|90.71|88.11|0
1638430530000|2021-12-02 07:35:30|90.66|88.06|90.05|87.45|90.66|88.06|90.05|87.45|0
1638430540000|2021-12-02 07:35:40|90.03|87.43|89.83|87.23|90.03|87.43|89.83|87.23|0
1638430550000|2021-12-02 07:35:50|89.88|87.28|89.93|87.33|89.93|87.33|89.88|87.28|0
1638430560000|2021-12-02 07:36:00|89.98|87.38|89.78|87.18|89.98|87.38|89.78|87.18|0
1638430570000|2021-12-02 07:36:10|89.73|87.13|89.83|87.23|89.83|87.23|89.73|87.13|0
1638430580000|2021-12-02 07:36:20|89.88|87.28|89.88|87.28|89.95|87.35|89.88|87.28|0
1638430590000|2021-12-02 07:36:30|89.8|87.2|89.78|87.18|89.8|87.2|89.78|87.18|0
1638430600000|2021-12-02 07:36:40|89.8|87.2|89.7|87.1|89.8|87.2|89.7|87.1|0
1638430610000|2021-12-02 07:36:50|89.68|87.08|89.73|87.13|89.73|87.13|89.63|87.03|0
1638430620000|2021-12-02 07:37:00|89.63|87.03|89.55|86.95|89.65|87.05|89.55|86.95|0
1638430630000|2021-12-02 07:37:10|89.63|87.03|89.65|87.05|89.68|87.08|89.63|87.03|0
1638430640000|2021-12-02 07:37:20|89.63|87.03|89.63|87.03|89.63|87.03|89.6|87|0
1638430650000|2021-12-02 07:37:30|89.58|86.98|89.55|86.95|89.58|86.98|89.55|86.95|0
1638430660000|2021-12-02 07:37:40|89.58|86.98|89.58|86.98|89.58|86.98|89.58|86.98|0
1638430670000|2021-12-02 07:37:50|89.48|86.88|89.58|86.98|89.58|86.98|89.48|86.88|0
1638430680000|2021-12-02 07:38:00|89.53|86.93|89.45|86.85|89.53|86.93|89.43|86.83|0
1638430690000|2021-12-02 07:38:10|89.43|86.83|89.38|86.78|89.45|86.85|89.38|86.78|0
1638430700000|2021-12-02 07:38:20|89.33|86.73|89.45|86.85|89.48|86.88|89.33|86.73|0
1638430710000|2021-12-02 07:38:30|89.33|86.73|89.45|86.85|89.45|86.85|89.33|86.73|0
1638430720000|2021-12-02 07:38:40|89.38|86.78|89.43|86.83|89.43|86.83|89.33|86.73|0
1638430730000|2021-12-02 07:38:50|89.4|86.8|89.45|86.85|89.45|86.85|89.4|86.8|0
1638430740000|2021-12-02 07:39:00|89.43|86.83|90.69|88.09|90.69|88.09|89.43|86.83|0
1638430750000|2021-12-02 07:39:10|90.74|88.14|90.82|88.22|90.84|88.24|90.74|88.14|0
1638430760000|2021-12-02 07:39:20|90.84|88.24|90.79|88.19|90.87|88.27|90.79|88.19|0
1638430770000|2021-12-02 07:39:30|90.74|88.14|90.62|88.02|90.74|88.14|90.54|87.94|0
1638430780000|2021-12-02 07:39:40|90.64|88.04|90.74|88.14|90.77|88.17|90.64|88.04|0
1638430790000|2021-12-02 07:39:50|90.69|88.09|90.74|88.14|90.74|88.14|90.69|88.09|0
1638430800000|2021-12-02 07:40:00|90.82|88.22|90.84|88.24|90.84|88.24|90.79|88.19|0
1638430810000|2021-12-02 07:40:10|90.69|88.09|90.69|88.09|90.74|88.14|90.69|88.09|0
1638430820000|2021-12-02 07:40:20|90.64|88.04|90.84|88.24|90.84|88.24|90.64|88.04|0
1638430830000|2021-12-02 07:40:30|90.79|88.19|90.79|88.19|90.79|88.19|90.67|88.07|0
1638430840000|2021-12-02 07:40:40|90.74|88.14|90.89|88.29|90.89|88.29|90.74|88.14|0
1638430850000|2021-12-02 07:40:50|90.94|88.34|91.02|88.42|91.02|88.42|90.94|88.34|0
1638430860000|2021-12-02 07:41:00|90.99|88.39|90.89|88.29|90.99|88.39|90.89|88.29|0
1638430870000|2021-12-02 07:41:10|90.84|88.24|90.74|88.14|90.84|88.24|90.74|88.14|0
1638430880000|2021-12-02 07:41:20|90.64|88.04|90.79|88.19|90.79|88.19|90.64|88.04|0
1638430890000|2021-12-02 07:41:30|90.77|88.17|90.79|88.19|90.79|88.19|90.74|88.14|0
1638430900000|2021-12-02 07:41:40|90.82|88.22|90.84|88.24|90.84|88.24|90.74|88.14|0
1638430910000|2021-12-02 07:41:50|90.79|88.19|90.79|88.19|90.84|88.24|90.79|88.19|0
1638430920000|2021-12-02 07:42:00|90.82|88.22|90.79|88.19|90.82|88.22|90.79|88.19|0
1638430930000|2021-12-02 07:42:10|90.82|88.22|90.79|88.19|90.99|88.39|90.79|88.19|0
1638430940000|2021-12-02 07:42:20|90.82|88.22|90.99|88.39|90.99|88.39|90.82|88.22|0
1638430950000|2021-12-02 07:42:30|91.04|88.44|91.02|88.42|91.04|88.44|90.99|88.39|0
1638430960000|2021-12-02 07:42:40|90.99|88.39|90.94|88.34|90.99|88.39|90.89|88.29|0
1638430970000|2021-12-02 07:42:50|90.89|88.29|90.89|88.29|90.97|88.37|90.89|88.29|0
1638430980000|2021-12-02 07:43:00|90.84|88.24|90.84|88.24|90.84|88.24|90.84|88.24|0
1638430990000|2021-12-02 07:43:10|90.89|88.29|90.89|88.29|90.89|88.29|90.79|88.19|0
1638431000000|2021-12-02 07:43:20|91.04|88.44|91.04|88.44|91.04|88.44|91.04|88.44|0
1638431020000|2021-12-02 07:43:40|90.99|88.39|91.14|88.54|91.14|88.54|90.99|88.39|0
1638431030000|2021-12-02 07:43:50|91.11|88.51|91.04|88.44|91.16|88.56|91.04|88.44|0
1638431040000|2021-12-02 07:44:00|91.09|88.49|91.14|88.54|91.14|88.54|91.04|88.44|0
1638431050000|2021-12-02 07:44:10|91.11|88.51|91.14|88.54|91.14|88.54|91.11|88.51|0
1638431060000|2021-12-02 07:44:20|91.09|88.49|90.99|88.39|91.09|88.49|90.99|88.39|0
1638431070000|2021-12-02 07:44:30|90.84|88.24|90.86|88.26|90.86|88.26|90.84|88.24|0
1638431080000|2021-12-02 07:44:40|90.79|88.19|90.79|88.19|90.79|88.19|90.79|88.19|0
1638431090000|2021-12-02 07:44:50|90.81|88.21|90.69|88.09|90.81|88.21|90.69|88.09|0
1638431100000|2021-12-02 07:45:00|90.64|88.04|90.54|87.94|90.64|88.04|90.54|87.94|0
1638431110000|2021-12-02 07:45:10|90.49|87.89|90.54|87.94|90.54|87.94|90.49|87.89|0
1638431120000|2021-12-02 07:45:20|90.44|87.84|90.44|87.84|90.49|87.89|90.44|87.84|0
1638431130000|2021-12-02 07:45:30|90.49|87.89|90.39|87.79|90.49|87.89|90.39|87.79|0
1638431140000|2021-12-02 07:45:40|90.44|87.84|90.39|87.79|90.44|87.84|90.39|87.79|0
1638431150000|2021-12-02 07:45:50|90.49|87.89|90.64|88.04|90.64|88.04|90.49|87.89|0
1638431160000|2021-12-02 07:46:00|90.59|87.99|90.44|87.84|90.59|87.99|90.44|87.84|0
1638431170000|2021-12-02 07:46:10|90.41|87.81|90.44|87.84|90.44|87.84|90.39|87.79|0
1638431180000|2021-12-02 07:46:20|90.39|87.79|90.49|87.89|90.49|87.89|90.39|87.79|0
1638431190000|2021-12-02 07:46:30|90.54|87.94|90.39|87.79|90.54|87.94|90.39|87.79|0
1638431200000|2021-12-02 07:46:40|90.41|87.81|90.61|88.01|90.61|88.01|90.41|87.81|0
1638431210000|2021-12-02 07:46:50|90.59|87.99|90.59|87.99|90.59|87.99|90.54|87.94|0
1638431220000|2021-12-02 07:47:00|90.61|88.01|90.64|88.04|90.64|88.04|90.61|88.01|0
1638431230000|2021-12-02 07:47:10|90.69|88.09|90.49|87.89|90.69|88.09|90.49|87.89|0
1638431240000|2021-12-02 07:47:20|90.44|87.84|90.61|88.01|90.61|88.01|90.39|87.79|0
1638431250000|2021-12-02 07:47:30|90.59|87.99|90.69|88.09|90.69|88.09|90.59|87.99|0
1638431260000|2021-12-02 07:47:40|90.64|88.04|90.54|87.94|90.66|88.06|90.54|87.94|0
1638431270000|2021-12-02 07:47:50|90.59|87.99|90.59|87.99|90.59|87.99|90.59|87.99|0
1638431280000|2021-12-02 07:48:00|90.56|87.96|90.61|88.01|90.64|88.04|90.56|87.96|0
1638431290000|2021-12-02 07:48:10|90.59|87.99|90.54|87.94|90.64|88.04|90.54|87.94|0
1638431300000|2021-12-02 07:48:20|90.49|87.89|90.49|87.89|90.54|87.94|90.49|87.89|0
1638431310000|2021-12-02 07:48:30|90.44|87.84|90.44|87.84|90.44|87.84|90.34|87.74|0
1638431320000|2021-12-02 07:48:40|90.59|87.99|90.64|88.04|90.64|88.04|90.59|87.99|0
1638431330000|2021-12-02 07:48:50|90.59|87.99|90.44|87.84|90.59|87.99|90.39|87.79|0
1638431340000|2021-12-02 07:49:00|90.49|87.89|90.44|87.84|90.59|87.99|90.44|87.84|0
1638431350000|2021-12-02 07:49:10|90.49|87.89|90.54|87.94|90.56|87.96|90.44|87.84|0
1638431360000|2021-12-02 07:49:20|90.59|87.99|90.49|87.89|90.59|87.99|90.39|87.79|0
1638431370000|2021-12-02 07:49:30|90.44|87.84|90.29|87.69|90.44|87.84|90.29|87.69|0
1638431380000|2021-12-02 07:49:40|90.24|87.64|90.19|87.59|90.24|87.64|90.19|87.59|0
1638431390000|2021-12-02 07:49:50|90.24|87.64|90.24|87.64|90.24|87.64|90.24|87.64|0
1638431400000|2021-12-02 07:50:00|90.14|87.54|90.34|87.74|90.34|87.74|90.14|87.54|0
1638431410000|2021-12-02 07:50:10|90.39|87.79|90.29|87.69|90.39|87.79|90.29|87.69|0
1638431420000|2021-12-02 07:50:20|90.26|87.66|90.24|87.64|90.26|87.66|90.24|87.64|0
1638431430000|2021-12-02 07:50:30|90.29|87.69|90.19|87.59|90.29|87.69|90.19|87.59|0
1638431440000|2021-12-02 07:50:40|90.16|87.56|90.16|87.56|90.19|87.59|90.14|87.54|0
1638431450000|2021-12-02 07:50:50|90.14|87.54|90.14|87.54|90.14|87.54|90.14|87.54|0
1638431460000|2021-12-02 07:51:00|90.16|87.56|90.09|87.49|90.19|87.59|90.04|87.44|0
1638431470000|2021-12-02 07:51:10|90.04|87.44|89.99|87.39|90.04|87.44|89.99|87.39|0
1638431480000|2021-12-02 07:51:20|89.89|87.29|89.94|87.34|89.94|87.34|89.89|87.29|0
1638431490000|2021-12-02 07:51:30|89.89|87.29|89.84|87.24|89.89|87.29|89.84|87.24|0
1638431500000|2021-12-02 07:51:40|89.87|87.27|89.84|87.24|89.89|87.29|89.84|87.24|0
1638431510000|2021-12-02 07:51:50|89.79|87.19|89.79|87.19|89.84|87.24|89.79|87.19|0
1638431520000|2021-12-02 07:52:00|89.84|87.24|89.84|87.24|89.84|87.24|89.74|87.14|0
1638431530000|2021-12-02 07:52:10|89.94|87.34|89.89|87.29|89.94|87.34|89.84|87.24|0
1638431540000|2021-12-02 07:52:20|89.94|87.34|89.89|87.29|89.94|87.34|89.89|87.29|0
1638431550000|2021-12-02 07:52:30|89.81|87.21|89.79|87.19|89.84|87.24|89.79|87.19|0
1638431560000|2021-12-02 07:52:40|89.84|87.24|89.84|87.24|89.84|87.24|89.84|87.24|0
1638431570000|2021-12-02 07:52:50|89.94|87.34|89.99|87.39|89.99|87.39|89.94|87.34|0
1638431580000|2021-12-02 07:53:00|90.09|87.49|90.09|87.49|90.11|87.51|90.09|87.49|0
1638431590000|2021-12-02 07:53:10|90.04|87.44|90.14|87.54|90.14|87.54|90.04|87.44|0
1638431600000|2021-12-02 07:53:20|90.09|87.49|90.18|87.58|90.19|87.59|90.09|87.49|0
1638431610000|2021-12-02 07:53:30|90.04|87.44|90.09|87.49|90.09|87.49|90.04|87.44|0
1638431620000|2021-12-02 07:53:40|90.14|87.54|90.16|87.56|90.18|87.58|90.14|87.54|0
1638431630000|2021-12-02 07:53:50|90.18|87.58|90.28|87.68|90.28|87.68|90.18|87.58|0
1638431640000|2021-12-02 07:54:00|90.26|87.66|90.21|87.61|90.26|87.66|90.18|87.58|0
1638431650000|2021-12-02 07:54:10|90.23|87.63|90.21|87.61|90.23|87.63|90.18|87.58|0
1638431660000|2021-12-02 07:54:20|90.18|87.58|90.23|87.63|90.28|87.68|90.18|87.58|0
1638431670000|2021-12-02 07:54:30|90.18|87.58|90.23|87.63|90.23|87.63|90.18|87.58|0
1638431680000|2021-12-02 07:54:40|90.18|87.58|90.08|87.48|90.18|87.58|90.08|87.48|0
1638431690000|2021-12-02 07:54:50|90.13|87.53|90.08|87.48|90.13|87.53|90.08|87.48|0
1638431700000|2021-12-02 07:55:00|90.13|87.53|90.01|87.41|90.23|87.63|90.01|87.41|0
1638431710000|2021-12-02 07:55:10|89.99|87.39|90.01|87.41|90.03|87.43|89.99|87.39|0
1638431720000|2021-12-02 07:55:20|90.08|87.48|90.23|87.63|90.23|87.63|90.08|87.48|0
1638431730000|2021-12-02 07:55:30|90.33|87.73|90.33|87.73|90.33|87.73|90.33|87.73|0
1638431750000|2021-12-02 07:55:50|90.28|87.68|90.33|87.73|90.33|87.73|90.28|87.68|0
1638431760000|2021-12-02 07:56:00|90.36|87.76|90.38|87.78|90.43|87.83|90.36|87.76|0
1638431770000|2021-12-02 07:56:10|90.41|87.81|90.53|87.93|90.58|87.98|90.41|87.81|0
1638431780000|2021-12-02 07:56:20|90.58|87.98|90.73|88.13|90.73|88.13|90.58|87.98|0
1638431790000|2021-12-02 07:56:30|90.71|88.11|90.78|88.18|90.78|88.18|90.71|88.11|0
1638431800000|2021-12-02 07:56:40|90.83|88.23|90.78|88.18|90.83|88.23|90.78|88.18|0
1638431810000|2021-12-02 07:56:50|90.73|88.13|90.78|88.18|90.81|88.21|90.73|88.13|0
1638431820000|2021-12-02 07:57:00|90.93|88.33|90.93|88.33|90.98|88.38|90.93|88.33|0
1638431830000|2021-12-02 07:57:10|90.96|88.36|90.98|88.38|90.98|88.38|90.93|88.33|0
1638431840000|2021-12-02 07:57:20|90.93|88.33|90.93|88.33|90.93|88.33|90.88|88.28|0
1638431850000|2021-12-02 07:57:30|90.96|88.36|91.03|88.43|91.08|88.48|90.96|88.36|0
1638431860000|2021-12-02 07:57:40|90.98|88.38|91.13|88.53|91.13|88.53|90.98|88.38|0
1638431870000|2021-12-02 07:57:50|91.03|88.43|91.03|88.43|91.03|88.43|91.03|88.43|0
1638431880000|2021-12-02 07:58:00|91.16|88.56|91.13|88.53|91.16|88.56|91.08|88.48|0
1638431890000|2021-12-02 07:58:10|91.18|88.58|91.08|88.48|91.18|88.58|91.08|88.48|0
1638431900000|2021-12-02 07:58:20|90.98|88.38|91.03|88.43|91.13|88.53|90.98|88.38|0
1638431910000|2021-12-02 07:58:30|90.98|88.38|90.88|88.28|90.98|88.38|90.83|88.23|0
1638431920000|2021-12-02 07:58:40|90.93|88.33|90.93|88.33|90.98|88.38|90.93|88.33|0
1638431930000|2021-12-02 07:58:50|91|88.4|90.98|88.38|91.03|88.43|90.98|88.38|0
1638431940000|2021-12-02 07:59:00|90.93|88.33|90.98|88.38|90.98|88.38|90.93|88.33|0
1638431950000|2021-12-02 07:59:10|91.03|88.43|91.13|88.53|91.13|88.53|91.03|88.43|0
1638431960000|2021-12-02 07:59:20|91.08|88.48|91.03|88.43|91.08|88.48|90.98|88.38|0
1638431970000|2021-12-02 07:59:30|90.98|88.38|90.98|88.38|90.98|88.38|90.93|88.33|0
1638431980000|2021-12-02 07:59:40|91.03|88.43|91.13|88.53|91.13|88.53|91.03|88.43|0
1638431990000|2021-12-02 07:59:50|91.08|88.48|91.18|88.58|91.23|88.63|91.08|88.48|0
1638432000000|2021-12-02 08:00:00|91.03|88.43|91.23|88.63|91.33|88.73|91.03|88.43|0
1638432010000|2021-12-02 08:00:10|91.33|88.73|91.23|88.63|91.33|88.73|91.23|88.63|0
1638432020000|2021-12-02 08:00:20|91.13|88.53|91.23|88.63|91.38|88.78|91.13|88.53|0
1638432030000|2021-12-02 08:00:30|91.03|88.43|90.88|88.28|91.03|88.43|90.88|88.28|0
1638432040000|2021-12-02 08:00:40|90.93|88.33|90.88|88.28|90.93|88.33|90.88|88.28|0
1638432050000|2021-12-02 08:00:50|90.83|88.23|90.63|88.03|90.83|88.23|90.63|88.03|0
1638432060000|2021-12-02 08:01:00|90.7|88.1|90.68|88.08|90.73|88.13|90.68|88.08|0
1638432070000|2021-12-02 08:01:10|90.73|88.13|90.83|88.23|90.83|88.23|90.73|88.13|0
1638432080000|2021-12-02 08:01:20|90.93|88.33|91.03|88.43|91.08|88.48|90.93|88.33|0
1638432090000|2021-12-02 08:01:30|91.08|88.48|90.83|88.23|91.08|88.48|90.83|88.23|0
1638432100000|2021-12-02 08:01:40|90.78|88.18|90.73|88.13|90.78|88.18|90.73|88.13|0
1638432110000|2021-12-02 08:01:50|90.63|88.03|90.68|88.08|90.68|88.08|90.55|87.95|0
1638432120000|2021-12-02 08:02:00|90.58|87.98|90.3|87.7|90.58|87.98|90.3|87.7|0
1638432130000|2021-12-02 08:02:10|90.35|87.75|90.18|87.58|90.38|87.78|90.18|87.58|0
1638432140000|2021-12-02 08:02:20|90.23|87.63|90.18|87.58|90.23|87.63|90.18|87.58|0
1638432150000|2021-12-02 08:02:30|90.28|87.68|90.28|87.68|90.38|87.78|90.28|87.68|0
1638432160000|2021-12-02 08:02:40|90.33|87.73|90.48|87.88|90.48|87.88|90.33|87.73|0
1638432170000|2021-12-02 08:02:50|90.58|87.98|90.7|88.1|90.7|88.1|90.58|87.98|0
1638432180000|2021-12-02 08:03:00|90.78|88.18|90.53|87.93|90.78|88.18|90.53|87.93|0
1638432190000|2021-12-02 08:03:10|90.38|87.78|90.43|87.83|90.43|87.83|90.28|87.68|0
1638432200000|2021-12-02 08:03:20|90.48|87.88|90.53|87.93|90.58|87.98|90.48|87.88|0
1638432210000|2021-12-02 08:03:30|90.63|88.03|90.93|88.33|90.93|88.33|90.63|88.03|0
1638432220000|2021-12-02 08:03:40|90.98|88.38|90.83|88.23|90.98|88.38|90.8|88.2|0
1638432230000|2021-12-02 08:03:50|90.73|88.13|90.63|88.03|90.73|88.13|90.63|88.03|0
1638432240000|2021-12-02 08:04:00|90.78|88.18|90.73|88.13|90.78|88.18|90.73|88.13|0
1638432250000|2021-12-02 08:04:10|90.7|88.1|90.68|88.08|90.7|88.1|90.68|88.08|0
1638432260000|2021-12-02 08:04:20|90.63|88.03|90.72|88.12|90.72|88.12|90.5|87.9|0
1638432270000|2021-12-02 08:04:30|90.77|88.17|90.67|88.07|90.77|88.17|90.67|88.07|0
1638432280000|2021-12-02 08:04:40|90.72|88.12|90.87|88.27|90.87|88.27|90.72|88.12|0
1638432290000|2021-12-02 08:04:50|90.9|88.3|91.12|88.52|91.12|88.52|90.9|88.3|0
1638432300000|2021-12-02 08:05:00|90.87|88.67|90.82|88.62|91.02|88.82|90.82|88.62|0
1638432310000|2021-12-02 08:05:10|90.92|88.72|90.97|88.77|90.97|88.77|90.92|88.72|0
1638432320000|2021-12-02 08:05:20|90.87|88.67|90.72|88.52|90.87|88.67|90.72|88.52|0
1638432330000|2021-12-02 08:05:30|90.62|88.42|90.52|88.32|90.62|88.42|90.52|88.32|0
1638432340000|2021-12-02 08:05:40|90.77|88.57|90.82|88.62|90.82|88.62|90.72|88.52|0
1638432350000|2021-12-02 08:05:50|91.12|88.92|91.33|89.13|91.33|89.13|91.12|88.92|0
1638432360000|2021-12-02 08:06:00|91.28|89.08|91.22|89.02|91.38|89.18|91.22|89.02|0
1638432370000|2021-12-02 08:06:10|91.33|89.13|91.43|89.23|91.43|89.23|91.33|89.13|0
1638432380000|2021-12-02 08:06:20|91.27|89.07|91.33|89.13|91.33|89.13|91.27|89.07|0
1638432390000|2021-12-02 08:06:30|91.38|89.18|91.55|89.35|91.63|89.43|91.38|89.18|0
1638432400000|2021-12-02 08:06:40|91.58|89.38|91.48|89.28|91.58|89.38|91.48|89.28|0
1638432410000|2021-12-02 08:06:50|91.4|89.2|91.48|89.28|91.48|89.28|91.32|89.12|0
1638432420000|2021-12-02 08:07:00|91.53|89.33|91.53|89.33|91.68|89.48|91.53|89.33|0
1638432430000|2021-12-02 08:07:10|91.37|89.17|91.43|89.23|91.53|89.33|91.37|89.17|0
1638432440000|2021-12-02 08:07:20|91.53|89.33|91.32|89.12|91.53|89.33|91.3|89.1|0
1638432450000|2021-12-02 08:07:30|91.17|88.97|91.17|88.97|91.22|89.02|91.07|88.87|0
1638432460000|2021-12-02 08:07:40|91.2|89|91.22|89.02|91.32|89.12|91.2|89|0
1638432470000|2021-12-02 08:07:50|91.17|88.97|91.27|89.07|91.27|89.07|91.17|88.97|0
1638432480000|2021-12-02 08:08:00|91.47|89.27|91.58|89.38|91.58|89.38|91.47|89.27|0
1638432490000|2021-12-02 08:08:10|91.63|89.43|91.68|89.48|91.68|89.48|91.63|89.43|0
1638432500000|2021-12-02 08:08:20|91.73|89.53|91.78|89.58|91.78|89.58|91.73|89.53|0
1638432510000|2021-12-02 08:08:30|91.7|89.5|91.68|89.48|91.78|89.58|91.68|89.48|0
1638432520000|2021-12-02 08:08:40|91.7|89.5|91.78|89.58|91.78|89.58|91.68|89.48|0
1638432530000|2021-12-02 08:08:50|91.73|89.53|91.68|89.48|91.73|89.53|91.68|89.48|0
1638432540000|2021-12-02 08:09:00|91.78|89.58|92.08|89.88|92.08|89.88|91.78|89.58|0
1638432550000|2021-12-02 08:09:10|92.23|90.03|92.28|90.08|92.28|90.08|92.18|89.98|0
1638432560000|2021-12-02 08:09:20|92.33|90.13|92.33|90.13|92.38|90.18|92.33|90.13|0
1638432570000|2021-12-02 08:09:30|92.38|90.18|92.33|90.13|92.54|90.34|92.33|90.13|0
1638432580000|2021-12-02 08:09:40|92.38|90.18|92.28|90.08|92.43|90.23|92.28|90.08|0
1638432590000|2021-12-02 08:09:50|92.38|90.18|92.33|90.13|92.38|90.18|92.33|90.13|0
1638432600000|2021-12-02 08:10:00|92.49|90.29|92.69|90.49|92.69|90.49|92.49|90.29|0
1638432610000|2021-12-02 08:10:10|92.84|90.64|92.82|90.62|92.84|90.64|92.79|90.59|0
1638432620000|2021-12-02 08:10:20|92.64|90.44|92.79|90.59|92.79|90.59|92.64|90.44|0
1638432630000|2021-12-02 08:10:30|93.05|90.85|92.89|90.69|93.15|90.95|92.89|90.69|0
1638432640000|2021-12-02 08:10:40|92.99|90.79|92.89|90.69|93.05|90.85|92.89|90.69|0
1638432650000|2021-12-02 08:10:50|92.94|90.74|92.94|90.74|92.99|90.79|92.94|90.74|0
1638432660000|2021-12-02 08:11:00|92.99|90.79|92.74|90.54|92.99|90.79|92.74|90.54|0
1638432670000|2021-12-02 08:11:10|92.64|90.44|92.69|90.49|92.69|90.49|92.64|90.44|0
1638432680000|2021-12-02 08:11:20|92.74|90.54|92.84|90.64|92.87|90.67|92.74|90.54|0
1638432690000|2021-12-02 08:11:30|92.74|90.54|92.84|90.64|92.84|90.64|92.74|90.54|0
1638432700000|2021-12-02 08:11:40|92.89|90.69|92.84|90.64|92.94|90.74|92.79|90.59|0
1638432710000|2021-12-02 08:11:50|92.89|90.69|92.79|90.59|92.94|90.74|92.79|90.59|0
1638432720000|2021-12-02 08:12:00|92.66|90.46|92.64|90.44|92.66|90.46|92.64|90.44|0
1638432730000|2021-12-02 08:12:10|92.69|90.49|92.89|90.69|92.89|90.69|92.69|90.49|0
1638432740000|2021-12-02 08:12:20|92.69|90.49|92.74|90.54|92.74|90.54|92.64|90.44|0
1638432750000|2021-12-02 08:12:30|92.69|90.49|92.79|90.59|92.79|90.59|92.64|90.44|0
1638432760000|2021-12-02 08:12:40|92.84|90.64|92.99|90.79|92.99|90.79|92.84|90.64|0
1638432770000|2021-12-02 08:12:50|93.04|90.84|93.15|90.95|93.15|90.95|93.04|90.84|0
1638432780000|2021-12-02 08:13:00|93.04|90.84|92.97|90.77|93.15|90.95|92.97|90.77|0
1638432790000|2021-12-02 08:13:10|92.89|90.69|92.84|90.64|92.89|90.69|92.84|90.64|0
1638432800000|2021-12-02 08:13:20|92.74|90.54|92.84|90.64|92.84|90.64|92.74|90.54|0
1638432810000|2021-12-02 08:13:30|92.79|90.59|92.74|90.54|92.79|90.59|92.69|90.49|0
1638432820000|2021-12-02 08:13:40|92.76|90.56|92.69|90.49|92.76|90.56|92.69|90.49|0
1638432830000|2021-12-02 08:13:50|92.74|90.54|92.99|90.79|92.99|90.79|92.74|90.54|0
1638432840000|2021-12-02 08:14:00|92.94|90.74|92.84|90.64|92.94|90.74|92.84|90.64|0
1638432850000|2021-12-02 08:14:10|92.79|90.59|92.94|90.74|92.94|90.74|92.79|90.59|0
1638432860000|2021-12-02 08:14:20|92.99|90.79|92.79|90.59|92.99|90.79|92.79|90.59|0
1638432870000|2021-12-02 08:14:30|92.84|90.64|92.92|90.72|92.94|90.74|92.84|90.64|0
1638432880000|2021-12-02 08:14:40|92.76|90.56|92.48|90.28|92.76|90.56|92.48|90.28|0
1638432890000|2021-12-02 08:14:50|92.43|90.23|92.58|90.38|92.58|90.38|92.43|90.23|0
1638432900000|2021-12-02 08:15:00|92.74|90.54|92.74|90.54|92.79|90.59|92.74|90.54|0
1638432910000|2021-12-02 08:15:10|92.56|90.36|92.48|90.28|92.56|90.36|92.48|90.28|0
1638432920000|2021-12-02 08:15:20|92.43|90.23|92.28|90.08|92.43|90.23|92.28|90.08|0
1638432930000|2021-12-02 08:15:30|92.23|90.03|92.2|90|92.25|90.05|92.2|90|0
1638432940000|2021-12-02 08:15:40|92.18|89.98|92.18|89.98|92.23|90.03|92.18|89.98|0
1638432950000|2021-12-02 08:15:50|92.02|89.82|92.13|89.93|92.13|89.93|92.02|89.82|0
1638432960000|2021-12-02 08:16:00|92.08|89.88|92.08|89.88|92.08|89.88|92.08|89.88|0
1638432970000|2021-12-02 08:16:10|91.97|89.77|92.08|89.88|92.08|89.88|91.97|89.77|0
1638432980000|2021-12-02 08:16:20|92.02|89.82|91.97|89.77|92.02|89.82|91.97|89.77|0
1638432990000|2021-12-02 08:16:30|92.02|89.82|91.92|89.72|92.02|89.82|91.9|89.7|0
1638433000000|2021-12-02 08:16:40|91.77|89.57|91.62|89.42|91.77|89.57|91.62|89.42|0
1638433010000|2021-12-02 08:16:50|91.72|89.52|91.62|89.42|91.72|89.52|91.55|89.35|0
1638433020000|2021-12-02 08:17:00|91.52|89.32|91.67|89.47|91.72|89.52|91.52|89.32|0
1638433030000|2021-12-02 08:17:10|91.7|89.5|91.72|89.52|91.77|89.57|91.7|89.5|0
1638433040000|2021-12-02 08:17:20|91.77|89.57|91.77|89.57|91.8|89.6|91.77|89.57|0
1638433050000|2021-12-02 08:17:30|91.72|89.52|91.82|89.62|91.82|89.62|91.72|89.52|0
1638433060000|2021-12-02 08:17:40|91.87|89.67|91.97|89.77|91.97|89.77|91.87|89.67|0
1638433070000|2021-12-02 08:17:50|92.02|89.82|91.97|89.77|92.07|89.87|91.97|89.77|0
1638433080000|2021-12-02 08:18:00|92.02|89.82|91.82|89.62|92.02|89.82|91.82|89.62|0
1638433090000|2021-12-02 08:18:10|91.77|89.57|91.8|89.6|91.8|89.6|91.75|89.55|0
1638433100000|2021-12-02 08:18:20|91.97|89.77|92.02|89.82|92.02|89.82|91.97|89.77|0
1638433110000|2021-12-02 08:18:30|91.97|89.77|91.77|89.57|91.97|89.77|91.72|89.52|0
1638433120000|2021-12-02 08:18:40|91.8|89.6|91.77|89.57|91.82|89.62|91.77|89.57|0
1638433130000|2021-12-02 08:18:50|91.67|89.47|91.67|89.47|91.72|89.52|91.67|89.47|0
1638433140000|2021-12-02 08:19:00|91.72|89.52|91.47|89.27|91.72|89.52|91.47|89.27|0
1638433150000|2021-12-02 08:19:10|91.42|89.22|91.42|89.22|91.47|89.27|91.42|89.22|0
1638433160000|2021-12-02 08:19:20|91.49|89.29|91.47|89.27|91.49|89.29|91.42|89.22|0
1638433170000|2021-12-02 08:19:30|91.52|89.32|91.59|89.39|91.59|89.39|91.52|89.32|0
1638433180000|2021-12-02 08:19:40|91.49|89.29|91.39|89.19|91.49|89.29|91.39|89.19|0
1638433190000|2021-12-02 08:19:50|91.47|89.27|91.47|89.27|91.47|89.27|91.42|89.22|0
1638433200000|2021-12-02 08:20:00|91.42|89.22|91.8|89.6|91.8|89.6|91.42|89.22|0
1638433210000|2021-12-02 08:20:10|91.77|89.57|91.57|89.37|91.77|89.57|91.57|89.37|0
1638433220000|2021-12-02 08:20:20|91.54|89.34|91.47|89.27|91.57|89.37|91.47|89.27|0
1638433230000|2021-12-02 08:20:30|91.52|89.32|91.37|89.17|91.52|89.32|91.37|89.17|0
1638433240000|2021-12-02 08:20:40|91.42|89.22|91.37|89.17|91.42|89.22|91.37|89.17|0
1638433250000|2021-12-02 08:20:50|91.21|89.01|91.16|88.96|91.26|89.06|91.16|88.96|0
1638433260000|2021-12-02 08:21:00|91.11|88.91|91.06|88.86|91.11|88.91|91.06|88.86|0
1638433270000|2021-12-02 08:21:10|91.01|88.81|90.91|88.71|91.01|88.81|90.91|88.71|0
1638433280000|2021-12-02 08:21:20|90.96|88.76|90.96|88.76|90.96|88.76|90.96|88.76|0
1638433290000|2021-12-02 08:21:30|90.94|88.74|90.86|88.66|90.96|88.76|90.86|88.66|0
1638433300000|2021-12-02 08:21:40|90.91|88.71|90.81|88.61|90.91|88.71|90.81|88.61|0
1638433310000|2021-12-02 08:21:50|90.74|88.54|90.86|88.66|90.86|88.66|90.74|88.54|0
1638433320000|2021-12-02 08:22:00|90.66|88.46|90.46|88.26|90.66|88.46|90.46|88.26|0
1638433330000|2021-12-02 08:22:10|90.51|88.31|90.54|88.34|90.54|88.34|90.44|88.24|0
1638433340000|2021-12-02 08:22:20|90.51|88.31|90.54|88.34|90.54|88.34|90.46|88.26|0
1638433350000|2021-12-02 08:22:30|90.71|88.51|90.66|88.46|90.71|88.51|90.66|88.46|0
1638433360000|2021-12-02 08:22:40|90.71|88.51|90.66|88.46|90.71|88.51|90.66|88.46|0
1638433370000|2021-12-02 08:22:50|90.71|88.51|90.71|88.51|90.71|88.51|90.71|88.51|0
1638433380000|2021-12-02 08:23:00|90.76|88.56|90.86|88.66|90.86|88.66|90.76|88.56|0
1638433390000|2021-12-02 08:23:10|90.81|88.61|90.81|88.61|90.81|88.61|90.79|88.59|0
1638433400000|2021-12-02 08:23:20|90.86|88.66|90.86|88.66|90.96|88.76|90.86|88.66|0
1638433410000|2021-12-02 08:23:30|90.81|88.61|90.91|88.71|90.91|88.71|90.81|88.61|0
1638433420000|2021-12-02 08:23:40|90.89|88.69|90.91|88.71|90.91|88.71|90.86|88.66|0
1638433430000|2021-12-02 08:23:50|90.96|88.76|90.91|88.71|90.96|88.76|90.91|88.71|0
1638433440000|2021-12-02 08:24:00|90.94|88.74|90.91|88.71|90.96|88.76|90.89|88.69|0
1638433450000|2021-12-02 08:24:10|90.76|88.56|90.51|88.31|90.76|88.56|90.51|88.31|0
1638433460000|2021-12-02 08:24:20|90.46|88.26|90.51|88.31|90.51|88.31|90.44|88.24|0
1638433470000|2021-12-02 08:24:30|90.46|88.26|90.31|88.11|90.46|88.26|90.31|88.11|0
1638433480000|2021-12-02 08:24:40|90.34|88.14|90.36|88.16|90.46|88.26|90.34|88.14|0
1638433490000|2021-12-02 08:24:50|90.26|88.06|90.36|88.16|90.36|88.16|90.26|88.06|0
1638433500000|2021-12-02 08:25:00|90.31|88.11|90.26|88.06|90.31|88.11|90.21|88.01|0
1638433510000|2021-12-02 08:25:10|90.36|88.16|90.46|88.26|90.46|88.26|90.36|88.16|0
1638433520000|2021-12-02 08:25:20|90.41|88.21|90.46|88.26|90.46|88.26|90.36|88.16|0
1638433530000|2021-12-02 08:25:30|90.41|88.21|90.41|88.21|90.51|88.31|90.41|88.21|0
1638433540000|2021-12-02 08:25:40|90.51|88.31|90.66|88.46|90.66|88.46|90.46|88.26|0
1638433550000|2021-12-02 08:25:50|90.61|88.41|90.76|88.56|90.76|88.56|90.61|88.41|0
1638433560000|2021-12-02 08:26:00|90.81|88.61|90.56|88.36|90.81|88.61|90.56|88.36|0
1638433570000|2021-12-02 08:26:10|90.61|88.41|90.66|88.46|90.66|88.46|90.56|88.36|0
1638433580000|2021-12-02 08:26:20|90.71|88.51|90.76|88.56|90.81|88.61|90.71|88.51|0
1638433590000|2021-12-02 08:26:30|90.71|88.51|90.59|88.39|90.71|88.51|90.59|88.39|0
1638433600000|2021-12-02 08:26:40|90.81|88.61|90.86|88.66|90.86|88.66|90.76|88.56|0
1638433610000|2021-12-02 08:26:50|90.91|88.71|90.86|88.66|90.96|88.76|90.86|88.66|0
1638433620000|2021-12-02 08:27:00|90.91|88.71|90.96|88.76|91.01|88.81|90.91|88.71|0
1638433630000|2021-12-02 08:27:10|91.01|88.81|91.11|88.91|91.11|88.91|90.96|88.76|0
1638433640000|2021-12-02 08:27:20|91.01|88.81|90.96|88.76|91.06|88.86|90.96|88.76|0
1638433650000|2021-12-02 08:27:30|90.99|88.79|90.86|88.66|90.99|88.79|90.86|88.66|0
1638433660000|2021-12-02 08:27:40|90.96|88.76|90.86|88.66|90.96|88.76|90.81|88.61|0
1638433670000|2021-12-02 08:27:50|91.01|88.81|90.96|88.76|91.01|88.81|90.96|88.76|0
1638433680000|2021-12-02 08:28:00|91.06|88.86|91.11|88.91|91.11|88.91|91.01|88.81|0
1638433690000|2021-12-02 08:28:10|91.09|88.89|91.11|88.91|91.14|88.94|91.09|88.89|0
1638433700000|2021-12-02 08:28:20|91.06|88.86|91.06|88.86|91.11|88.91|91.06|88.86|0
1638433710000|2021-12-02 08:28:30|91.01|88.81|90.91|88.71|91.01|88.81|90.91|88.71|0
1638433720000|2021-12-02 08:28:40|90.96|88.76|90.96|88.76|90.96|88.76|90.93|88.73|0
1638433740000|2021-12-02 08:29:00|90.76|88.56|90.66|88.46|90.76|88.56|90.66|88.46|0
1638433750000|2021-12-02 08:29:10|90.73|88.53|90.81|88.61|90.81|88.61|90.73|88.53|0
1638433760000|2021-12-02 08:29:20|90.73|88.53|90.86|88.66|90.86|88.66|90.73|88.53|0
1638433770000|2021-12-02 08:29:30|90.96|88.76|91.01|88.81|91.01|88.81|90.96|88.76|0
1638433780000|2021-12-02 08:29:40|90.91|88.71|90.81|88.61|90.91|88.71|90.81|88.61|0
1638433790000|2021-12-02 08:29:50|90.86|88.66|90.86|88.66|90.91|88.71|90.86|88.66|0
1638433800000|2021-12-02 08:30:00|90.91|88.71|91.26|89.06|91.26|89.06|90.91|88.71|0
1638433810000|2021-12-02 08:30:10|91.36|89.16|91.41|89.21|91.41|89.21|91.31|89.11|0
1638433820000|2021-12-02 08:30:20|91.39|89.19|91.36|89.16|91.41|89.21|91.36|89.16|0
1638433830000|2021-12-02 08:30:30|91.56|89.36|91.46|89.26|91.56|89.36|91.46|89.26|0
1638433840000|2021-12-02 08:30:40|91.54|89.34|91.71|89.51|91.71|89.51|91.51|89.31|0
1638433850000|2021-12-02 08:30:50|91.76|89.56|91.46|89.26|91.76|89.56|91.46|89.26|0
1638433860000|2021-12-02 08:31:00|91.51|89.31|91.46|89.26|91.64|89.44|91.46|89.26|0
1638433870000|2021-12-02 08:31:10|91.64|89.44|91.66|89.46|91.66|89.46|91.56|89.36|0
1638433880000|2021-12-02 08:31:20|91.61|89.41|91.96|89.76|91.96|89.76|91.61|89.41|0
1638433890000|2021-12-02 08:31:30|92.01|89.81|92.17|89.97|92.17|89.97|92.01|89.81|0
1638433900000|2021-12-02 08:31:40|91.96|89.76|92.06|89.86|92.06|89.86|91.96|89.76|0
1638433910000|2021-12-02 08:31:50|92.04|89.84|92.12|89.92|92.12|89.92|92.04|89.84|0
1638433920000|2021-12-02 08:32:00|92.19|89.99|92.22|90.02|92.27|90.07|92.19|89.99|0
1638433930000|2021-12-02 08:32:10|92.27|90.07|91.96|89.76|92.27|90.07|91.96|89.76|0
1638433940000|2021-12-02 08:32:20|92.17|89.97|92.27|90.07|92.27|90.07|92.17|89.97|0
1638433950000|2021-12-02 08:32:30|92.22|90.02|92.27|90.07|92.32|90.12|92.22|90.02|0
1638433960000|2021-12-02 08:32:40|92.32|90.12|92.32|90.12|92.37|90.17|92.32|90.12|0
1638433970000|2021-12-02 08:32:50|92.37|90.17|92.32|90.12|92.37|90.17|92.32|90.12|0
1638433980000|2021-12-02 08:33:00|92.37|90.17|92.37|90.17|92.42|90.22|92.37|90.17|0
1638433990000|2021-12-02 08:33:10|92.32|90.12|92.37|90.17|92.37|90.17|92.32|90.12|0
1638434000000|2021-12-02 08:33:20|92.47|90.27|92.42|90.22|92.47|90.27|92.42|90.22|0
1638434010000|2021-12-02 08:33:30|92.37|90.17|92.52|90.32|92.52|90.32|92.37|90.17|0
1638434020000|2021-12-02 08:33:40|92.67|90.47|92.88|90.68|92.88|90.68|92.67|90.47|0
1638434030000|2021-12-02 08:33:50|92.85|90.65|92.77|90.57|92.85|90.65|92.75|90.55|0
1638434040000|2021-12-02 08:34:00|92.83|90.63|92.72|90.52|92.83|90.63|92.72|90.52|0
1638434050000|2021-12-02 08:34:10|92.67|90.47|92.52|90.32|92.67|90.47|92.42|90.22|0
1638434060000|2021-12-02 08:34:20|92.57|90.37|92.57|90.37|92.6|90.4|92.57|90.37|0
1638434070000|2021-12-02 08:34:30|92.52|90.32|92.57|90.37|92.57|90.37|92.47|90.27|0
1638434080000|2021-12-02 08:34:40|92.62|90.42|92.55|90.35|92.62|90.42|92.55|90.35|0
1638434090000|2021-12-02 08:34:50|92.57|90.37|92.57|90.37|92.62|90.42|92.57|90.37|0
1638434100000|2021-12-02 08:35:00|92.47|90.27|92.57|90.37|92.6|90.4|92.47|90.27|0
1638434110000|2021-12-02 08:35:10|92.52|90.32|92.47|90.27|92.52|90.32|92.47|90.27|0
1638434120000|2021-12-02 08:35:20|92.52|90.32|92.21|90.01|92.52|90.32|92.21|90.01|0
1638434130000|2021-12-02 08:35:30|92.24|90.04|92.21|90.01|92.39|90.19|92.21|90.01|0
1638434140000|2021-12-02 08:35:40|92.16|89.96|92.14|89.94|92.16|89.96|92.04|89.84|0
1638434150000|2021-12-02 08:35:50|92.16|89.96|92.16|89.96|92.26|90.06|92.16|89.96|0
1638434160000|2021-12-02 08:36:00|92.06|89.86|91.86|89.66|92.06|89.86|91.86|89.66|0
1638434170000|2021-12-02 08:36:10|91.81|89.61|92.21|90.01|92.21|90.01|91.81|89.61|0
1638434180000|2021-12-02 08:36:20|92.06|89.86|92.21|90.01|92.21|90.01|92.06|89.86|0
1638434190000|2021-12-02 08:36:30|92.16|89.96|92.16|89.96|92.21|90.01|92.16|89.96|0
1638434200000|2021-12-02 08:36:40|92.19|89.99|92.26|90.06|92.26|90.06|92.19|89.99|0
1638434210000|2021-12-02 08:36:50|92.31|90.11|92.11|89.91|92.31|90.11|92.11|89.91|0
1638434220000|2021-12-02 08:37:00|92.16|89.96|92.06|89.86|92.16|89.96|92.06|89.86|0
1638434230000|2021-12-02 08:37:10|92.04|89.84|91.86|89.66|92.04|89.84|91.86|89.66|0
1638434240000|2021-12-02 08:37:20|91.91|89.71|91.86|89.66|91.94|89.74|91.86|89.66|0
1638434250000|2021-12-02 08:37:30|91.76|89.56|91.96|89.76|91.96|89.76|91.76|89.56|0
1638434260000|2021-12-02 08:37:40|91.88|89.68|92.06|89.86|92.06|89.86|91.88|89.68|0
1638434270000|2021-12-02 08:37:50|92.16|89.96|92.26|90.06|92.26|90.06|92.16|89.96|0
1638434280000|2021-12-02 08:38:00|92.21|90.01|92.36|90.16|92.36|90.16|92.21|90.01|0
1638434290000|2021-12-02 08:38:10|92.39|90.19|92.39|90.19|92.39|90.19|92.39|90.19|0
1638434300000|2021-12-02 08:38:20|92.36|90.16|92.39|90.19|92.39|90.19|92.36|90.16|0
1638434310000|2021-12-02 08:38:30|92.41|90.21|92.57|90.37|92.57|90.37|92.41|90.21|0
1638434320000|2021-12-02 08:38:40|92.62|90.42|92.67|90.47|92.67|90.47|92.62|90.42|0
1638434330000|2021-12-02 08:38:50|92.77|90.57|92.67|90.47|92.77|90.57|92.62|90.42|0
1638434340000|2021-12-02 08:39:00|92.62|90.42|92.57|90.37|92.67|90.47|92.57|90.37|0
1638434350000|2021-12-02 08:39:10|92.67|90.47|92.72|90.52|92.82|90.62|92.67|90.47|0
1638434360000|2021-12-02 08:39:20|92.67|90.47|92.85|90.65|92.85|90.65|92.67|90.47|0
1638434370000|2021-12-02 08:39:30|92.87|90.67|92.87|90.67|92.87|90.67|92.87|90.67|0
1638434380000|2021-12-02 08:39:40|92.82|90.62|92.57|90.37|92.82|90.62|92.57|90.37|0
1638434390000|2021-12-02 08:39:50|92.67|90.47|92.62|90.42|92.67|90.47|92.62|90.42|0
1638434400000|2021-12-02 08:40:00|92.67|90.47|92.82|90.62|92.82|90.62|92.67|90.47|0
1638434410000|2021-12-02 08:40:10|92.77|90.57|92.64|90.44|92.77|90.57|92.64|90.44|0
1638434420000|2021-12-02 08:40:20|92.62|90.42|92.69|90.49|92.69|90.49|92.62|90.42|0
1638434430000|2021-12-02 08:40:30|92.67|90.47|92.82|90.62|92.82|90.62|92.67|90.47|0
1638434440000|2021-12-02 08:40:40|92.72|90.52|92.51|90.31|92.75|90.55|92.51|90.31|0
1638434450000|2021-12-02 08:40:50|92.62|90.42|92.62|90.42|92.62|90.42|92.57|90.37|0
1638434460000|2021-12-02 08:41:00|92.57|90.37|92.34|90.14|92.57|90.37|92.31|90.11|0
1638434470000|2021-12-02 08:41:10|92.31|90.11|92.26|90.06|92.31|90.11|92.26|90.06|0
1638434480000|2021-12-02 08:41:20|92.31|90.11|92.36|90.16|92.41|90.21|92.31|90.11|0
1638434490000|2021-12-02 08:41:30|92.26|90.06|92.21|90.01|92.26|90.06|92.21|90.01|0
1638434500000|2021-12-02 08:41:40|92.26|90.06|92.26|90.06|92.29|90.09|92.26|90.06|0
1638434510000|2021-12-02 08:41:50|92.39|90.19|92.46|90.26|92.46|90.26|92.39|90.19|0
1638434520000|2021-12-02 08:42:00|92.39|90.19|92.67|90.47|92.67|90.47|92.39|90.19|0
1638434530000|2021-12-02 08:42:10|92.77|90.57|92.77|90.57|92.77|90.57|92.77|90.57|0
1638434540000|2021-12-02 08:42:20|92.72|90.52|92.72|90.52|92.82|90.62|92.72|90.52|0
1638434550000|2021-12-02 08:42:30|92.64|90.44|92.62|90.42|92.64|90.44|92.62|90.42|0
1638434560000|2021-12-02 08:42:40|92.64|90.44|92.51|90.31|92.64|90.44|92.51|90.31|0
1638434570000|2021-12-02 08:42:50|92.46|90.26|92.21|90.01|92.46|90.26|92.18|89.98|0
1638434580000|2021-12-02 08:43:00|92.11|89.91|92.11|89.91|92.11|89.91|92.03|89.83|0
1638434590000|2021-12-02 08:43:10|92.31|90.11|92.18|89.98|92.31|90.11|92.18|89.98|0
1638434600000|2021-12-02 08:43:20|92.21|90.01|92.18|89.98|92.21|90.01|92.16|89.96|0
1638434610000|2021-12-02 08:43:30|92.16|89.96|92.23|90.03|92.31|90.11|92.16|89.96|0
1638434620000|2021-12-02 08:43:40|92.16|89.96|92.16|89.96|92.16|89.96|92.11|89.91|0
1638434630000|2021-12-02 08:43:50|92.11|89.91|92.13|89.93|92.13|89.93|92.11|89.91|0
1638434640000|2021-12-02 08:44:00|91.95|89.75|91.9|89.7|91.95|89.75|91.9|89.7|0
1638434650000|2021-12-02 08:44:10|91.75|89.55|91.78|89.58|91.78|89.58|91.75|89.55|0
1638434660000|2021-12-02 08:44:20|91.8|89.6|91.85|89.65|91.85|89.65|91.8|89.6|0
1638434670000|2021-12-02 08:44:30|91.8|89.6|91.7|89.5|91.8|89.6|91.7|89.5|0
1638434680000|2021-12-02 08:44:40|91.75|89.55|91.6|89.4|91.75|89.55|91.6|89.4|0
1638434690000|2021-12-02 08:44:50|91.58|89.38|91.65|89.45|91.65|89.45|91.58|89.38|0
1638434700000|2021-12-02 08:45:00|91.85|89.65|91.75|89.55|91.85|89.65|91.7|89.5|0
1638434710000|2021-12-02 08:45:10|91.55|89.35|91.4|89.2|91.55|89.35|91.4|89.2|0
1638434720000|2021-12-02 08:45:20|91.35|89.15|91.4|89.2|91.45|89.25|91.35|89.15|0
1638434730000|2021-12-02 08:45:30|91.45|89.25|91.45|89.25|91.55|89.35|91.43|89.23|0
1638434740000|2021-12-02 08:45:40|91.6|89.4|91.7|89.5|91.7|89.5|91.6|89.4|0
1638434750000|2021-12-02 08:45:50|91.65|89.45|91.65|89.45|91.65|89.45|91.58|89.38|0
1638434760000|2021-12-02 08:46:00|91.63|89.43|91.65|89.45|91.65|89.45|91.55|89.35|0
1638434770000|2021-12-02 08:46:10|91.8|89.6|91.83|89.63|91.85|89.65|91.8|89.6|0
1638434780000|2021-12-02 08:46:20|91.85|89.65|91.8|89.6|91.88|89.68|91.8|89.6|0
1638434790000|2021-12-02 08:46:30|91.85|89.65|91.85|89.65|91.85|89.65|91.85|89.65|0
1638434800000|2021-12-02 08:46:40|91.95|89.75|91.95|89.75|91.95|89.75|91.85|89.65|0
1638434810000|2021-12-02 08:46:50|91.9|89.7|91.75|89.55|91.9|89.7|91.75|89.55|0
1638434820000|2021-12-02 08:47:00|91.6|89.4|91.63|89.43|91.65|89.45|91.6|89.4|0
1638434830000|2021-12-02 08:47:10|91.6|89.4|91.55|89.35|91.6|89.4|91.5|89.3|0
1638434840000|2021-12-02 08:47:20|91.6|89.4|91.6|89.4|91.6|89.4|91.57|89.37|0
1638434850000|2021-12-02 08:47:30|91.45|89.25|91.55|89.35|91.55|89.35|91.45|89.25|0
1638434860000|2021-12-02 08:47:40|91.5|89.3|91.55|89.35|91.55|89.35|91.5|89.3|0
1638434870000|2021-12-02 08:47:50|91.65|89.45|91.85|89.65|91.85|89.65|91.6|89.4|0
1638434880000|2021-12-02 08:48:00|91.9|89.7|92|89.8|92|89.8|91.9|89.7|0
1638434890000|2021-12-02 08:48:10|92.03|89.83|91.95|89.75|92.03|89.83|91.88|89.68|0
1638434900000|2021-12-02 08:48:20|92|89.8|91.95|89.75|92|89.8|91.93|89.73|0
1638434910000|2021-12-02 08:48:30|91.85|89.65|91.65|89.45|91.85|89.65|91.65|89.45|0
1638434920000|2021-12-02 08:48:40|91.7|89.5|91.88|89.68|91.88|89.68|91.7|89.5|0
1638434930000|2021-12-02 08:48:50|91.9|89.7|91.85|89.65|91.9|89.7|91.85|89.65|0
1638434940000|2021-12-02 08:49:00|91.8|89.6|91.9|89.7|91.9|89.7|91.75|89.55|0
1638434950000|2021-12-02 08:49:10|91.85|89.65|91.8|89.6|91.85|89.65|91.8|89.6|0
1638434960000|2021-12-02 08:49:20|91.85|89.65|91.65|89.45|91.85|89.65|91.65|89.45|0
1638434970000|2021-12-02 08:49:30|91.7|89.5|91.7|89.5|91.7|89.5|91.65|89.45|0
1638434980000|2021-12-02 08:49:40|91.67|89.47|91.6|89.4|91.67|89.47|91.6|89.4|0
1638434990000|2021-12-02 08:49:50|91.65|89.45|91.6|89.4|91.65|89.45|91.6|89.4|0
1638435000000|2021-12-02 08:50:00|91.55|89.35|91.6|89.4|91.6|89.4|91.55|89.35|0
1638435010000|2021-12-02 08:50:10|91.65|89.45|91.5|89.3|91.65|89.45|91.5|89.3|0
1638435020000|2021-12-02 08:50:20|91.45|89.25|91.3|89.1|91.45|89.25|91.3|89.1|0
1638435030000|2021-12-02 08:50:30|91.32|89.12|91.37|89.17|91.37|89.17|91.32|89.12|0
1638435040000|2021-12-02 08:50:40|91.4|89.2|91.5|89.3|91.5|89.3|91.4|89.2|0
1638435050000|2021-12-02 08:50:50|91.4|89.2|91.24|89.04|91.4|89.2|91.24|89.04|0
1638435060000|2021-12-02 08:51:00|91.29|89.09|91.34|89.14|91.34|89.14|91.29|89.09|0
1638435070000|2021-12-02 08:51:10|91.32|89.12|91.34|89.14|91.34|89.14|91.32|89.12|0
1638435080000|2021-12-02 08:51:20|91.24|89.04|91.39|89.19|91.39|89.19|91.24|89.04|0
1638435090000|2021-12-02 08:51:30|91.29|89.09|91.34|89.14|91.39|89.19|91.29|89.09|0
1638435100000|2021-12-02 08:51:40|91.39|89.19|91.29|89.09|91.39|89.19|91.29|89.09|0
1638435110000|2021-12-02 08:51:50|91.27|89.07|91.19|88.99|91.27|89.07|91.09|88.89|0
1638435120000|2021-12-02 08:52:00|91.09|88.89|91.04|88.84|91.14|88.94|91.04|88.84|0
1638435130000|2021-12-02 08:52:10|91.14|88.94|91.04|88.84|91.14|88.94|91.04|88.84|0
1638435140000|2021-12-02 08:52:20|90.89|88.69|90.89|88.69|90.89|88.69|90.87|88.67|0
1638435150000|2021-12-02 08:52:30|90.94|88.74|90.89|88.69|90.94|88.74|90.89|88.69|0
1638435160000|2021-12-02 08:52:40|90.92|88.72|90.89|88.69|90.94|88.74|90.89|88.69|0
1638435170000|2021-12-02 08:52:50|90.84|88.64|90.89|88.69|90.89|88.69|90.84|88.64|0
1638435180000|2021-12-02 08:53:00|90.84|88.64|90.84|88.64|90.87|88.67|90.84|88.64|0
1638435190000|2021-12-02 08:53:10|90.89|88.69|90.84|88.64|90.89|88.69|90.84|88.64|0
1638435200000|2021-12-02 08:53:20|90.79|88.59|90.84|88.64|90.84|88.64|90.74|88.54|0
1638435210000|2021-12-02 08:53:30|90.89|88.69|90.84|88.64|90.89|88.69|90.84|88.64|0
1638435220000|2021-12-02 08:53:40|90.89|88.69|90.82|88.62|90.89|88.69|90.82|88.62|0
1638435230000|2021-12-02 08:53:50|90.64|88.44|90.74|88.54|90.74|88.54|90.64|88.44|0
1638435240000|2021-12-02 08:54:00|90.69|88.49|90.84|88.64|90.84|88.64|90.69|88.49|0
1638435250000|2021-12-02 08:54:10|90.74|88.54|90.64|88.44|90.74|88.54|90.64|88.44|0
1638435260000|2021-12-02 08:54:20|90.59|88.39|90.84|88.64|90.84|88.64|90.59|88.39|0
1638435270000|2021-12-02 08:54:30|90.79|88.59|90.74|88.54|90.79|88.59|90.74|88.54|0
1638435280000|2021-12-02 08:54:40|90.69|88.49|90.59|88.39|90.69|88.49|90.59|88.39|0
1638435290000|2021-12-02 08:54:50|90.64|88.44|90.69|88.49|90.69|88.49|90.64|88.44|0
1638435300000|2021-12-02 08:55:00|90.64|88.44|90.94|88.74|90.94|88.74|90.64|88.44|0
1638435310000|2021-12-02 08:55:10|90.89|88.69|90.84|88.64|90.89|88.69|90.84|88.64|0
1638435320000|2021-12-02 08:55:20|90.89|88.69|90.94|88.74|90.94|88.74|90.89|88.69|0
1638435330000|2021-12-02 08:55:30|90.89|88.69|90.89|88.69|90.97|88.77|90.89|88.69|0
1638435340000|2021-12-02 08:55:40|90.79|88.59|90.99|88.79|90.99|88.79|90.79|88.59|0
1638435350000|2021-12-02 08:55:50|90.94|88.74|90.94|88.74|90.94|88.74|90.94|88.74|0
1638435360000|2021-12-02 08:56:00|90.89|88.69|90.59|88.39|90.89|88.69|90.59|88.39|0
1638435370000|2021-12-02 08:56:10|90.64|88.44|90.64|88.44|90.67|88.47|90.64|88.44|0
1638435380000|2021-12-02 08:56:20|90.59|88.39|90.54|88.34|90.59|88.39|90.54|88.34|0
1638435390000|2021-12-02 08:56:30|90.49|88.29|90.54|88.34|90.54|88.34|90.49|88.29|0
1638435400000|2021-12-02 08:56:40|90.57|88.37|90.54|88.34|90.57|88.37|90.54|88.34|0
1638435410000|2021-12-02 08:56:50|90.57|88.37|90.57|88.37|90.59|88.39|90.54|88.34|0
1638435420000|2021-12-02 08:57:00|90.64|88.44|90.54|88.34|90.64|88.44|90.49|88.29|0
1638435430000|2021-12-02 08:57:10|90.59|88.39|90.59|88.39|90.59|88.39|90.59|88.39|0
1638435440000|2021-12-02 08:57:20|90.49|88.29|90.59|88.39|90.59|88.39|90.49|88.29|0
1638435450000|2021-12-02 08:57:30|90.54|88.34|90.59|88.39|90.59|88.39|90.54|88.34|0
1638435460000|2021-12-02 08:57:40|90.54|88.34|90.49|88.29|90.59|88.39|90.49|88.29|0
1638435470000|2021-12-02 08:57:50|90.54|88.34|90.54|88.34|90.54|88.34|90.54|88.34|0
1638435480000|2021-12-02 08:58:00|90.59|88.39|90.54|88.34|90.59|88.39|90.54|88.34|0
1638435490000|2021-12-02 08:58:10|90.74|88.54|90.84|88.64|90.89|88.69|90.74|88.54|0
1638435500000|2021-12-02 08:58:20|90.81|88.61|90.89|88.69|90.89|88.69|90.69|88.49|0
1638435510000|2021-12-02 08:58:30|90.79|88.59|90.79|88.59|90.79|88.59|90.74|88.54|0
1638435520000|2021-12-02 08:58:40|90.84|88.64|90.81|88.61|90.84|88.64|90.79|88.59|0
1638435530000|2021-12-02 08:58:50|90.79|88.59|90.66|88.46|90.79|88.59|90.66|88.46|0
1638435540000|2021-12-02 08:59:00|90.69|88.49|90.69|88.49|90.69|88.49|90.64|88.44|0
1638435550000|2021-12-02 08:59:10|90.94|88.74|90.94|88.74|90.99|88.79|90.94|88.74|0
1638435560000|2021-12-02 08:59:20|90.99|88.79|90.99|88.79|90.99|88.79|90.99|88.79|0
1638435570000|2021-12-02 08:59:30|90.94|88.74|90.84|88.64|90.94|88.74|90.84|88.64|0
1638435580000|2021-12-02 08:59:40|90.74|88.54|90.74|88.54|90.74|88.54|90.69|88.49|0
1638435590000|2021-12-02 08:59:50|90.69|88.49|90.79|88.59|90.79|88.59|90.69|88.49|0
1638435600000|2021-12-02 09:00:00|90.84|88.64|91.06|88.86|91.06|88.86|90.84|88.64|0
1638435610000|2021-12-02 09:00:10|91.09|88.89|91.06|88.86|91.16|88.96|91.06|88.86|0
1638435620000|2021-12-02 09:00:20|91.19|88.99|91.04|88.84|91.21|89.01|91.04|88.84|0
1638435630000|2021-12-02 09:00:30|90.96|88.76|90.94|88.74|90.96|88.76|90.94|88.74|0
1638435640000|2021-12-02 09:00:40|90.99|88.79|90.99|88.79|90.99|88.79|90.99|88.79|0
1638435650000|2021-12-02 09:00:50|91.04|88.84|90.99|88.79|91.04|88.84|90.99|88.79|0
1638435660000|2021-12-02 09:01:00|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1638435670000|2021-12-02 09:01:10|91.06|88.86|91.14|88.94|91.19|88.99|91.06|88.86|0
1638435680000|2021-12-02 09:01:20|91.19|88.99|91.19|88.99|91.19|88.99|91.19|88.99|0
1638435690000|2021-12-02 09:01:30|91.29|89.09|91.14|88.94|91.29|89.09|91.14|88.94|0
1638435700000|2021-12-02 09:01:40|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1638435710000|2021-12-02 09:01:50|91.04|88.84|90.96|88.76|91.04|88.84|90.96|88.76|0
1638435720000|2021-12-02 09:02:00|90.94|88.74|91.14|88.94|91.14|88.94|90.94|88.74|0
1638435730000|2021-12-02 09:02:10|91.09|88.89|90.89|88.69|91.09|88.89|90.89|88.69|0
1638435740000|2021-12-02 09:02:20|90.74|88.54|90.54|88.34|90.74|88.54|90.54|88.34|0
1638435750000|2021-12-02 09:02:30|90.49|88.29|90.54|88.34|90.59|88.39|90.49|88.29|0
1638435760000|2021-12-02 09:02:40|89.1|86.9|88.95|86.75|89.1|86.9|88.95|86.75|0
1638435770000|2021-12-02 09:02:50|89|86.8|89|86.8|89|86.8|88.95|86.75|0
1638435780000|2021-12-02 09:03:00|88.98|86.78|88.9|86.7|88.98|86.78|88.9|86.7|0
1638435790000|2021-12-02 09:03:10|88.83|86.63|88.81|86.61|88.9|86.7|88.81|86.61|0
1638435800000|2021-12-02 09:03:20|88.83|86.63|88.81|86.61|88.85|86.65|88.81|86.61|0
1638435810000|2021-12-02 09:03:30|88.66|86.46|88.61|86.41|88.66|86.46|88.58|86.38|0
1638435820000|2021-12-02 09:03:40|88.56|86.36|88.56|86.36|88.56|86.36|88.51|86.31|0
1638435830000|2021-12-02 09:03:50|88.51|86.31|88.49|86.29|88.66|86.46|88.49|86.29|0
1638435840000|2021-12-02 09:04:00|88.51|86.31|88.56|86.36|88.56|86.36|88.51|86.31|0
1638435850000|2021-12-02 09:04:10|88.58|86.38|88.51|86.31|88.58|86.38|88.51|86.31|0
1638435860000|2021-12-02 09:04:20|88.58|86.38|88.46|86.26|88.58|86.38|88.46|86.26|0
1638435870000|2021-12-02 09:04:30|88.41|86.21|88.41|86.21|88.53|86.33|88.41|86.21|0
1638435880000|2021-12-02 09:04:40|88.31|86.11|88.36|86.16|88.51|86.31|88.31|86.11|0
1638435890000|2021-12-02 09:04:50|88.31|86.11|88.39|86.19|88.39|86.19|88.31|86.11|0
1638435900000|2021-12-02 09:05:00|88.31|86.11|88.26|86.06|88.36|86.16|88.26|86.06|0
1638435910000|2021-12-02 09:05:10|88.41|86.21|88.26|86.06|88.41|86.21|88.21|86.01|0
1638435920000|2021-12-02 09:05:20|88.21|86.01|88.21|86.01|88.21|86.01|88.16|85.96|0
1638435930000|2021-12-02 09:05:30|88.16|85.96|88.31|86.11|88.31|86.11|88.11|85.91|0
1638435940000|2021-12-02 09:05:40|88.36|86.16|88.31|86.11|88.36|86.16|88.31|86.11|0
1638435950000|2021-12-02 09:05:50|88.34|86.14|88.39|86.19|88.41|86.21|88.34|86.14|0
1638435960000|2021-12-02 09:06:00|88.36|86.16|88.21|86.01|88.36|86.16|88.16|85.96|0
1638435970000|2021-12-02 09:06:10|88.31|86.11|88.36|86.16|88.36|86.16|88.31|86.11|0
1638435980000|2021-12-02 09:06:20|88.39|86.19|88.26|86.06|88.39|86.19|88.24|86.04|0
1638435990000|2021-12-02 09:06:30|88.21|86.01|88.36|86.16|88.36|86.16|88.21|86.01|0
1638436000000|2021-12-02 09:06:40|88.31|86.11|88.31|86.11|88.31|86.11|88.31|86.11|0
1638436010000|2021-12-02 09:06:50|88.29|86.09|88.21|86.01|88.31|86.11|88.21|86.01|0
1638436020000|2021-12-02 09:07:00|88.19|85.99|88.26|86.06|88.26|86.06|88.19|85.99|0
1638436030000|2021-12-02 09:07:10|88.21|86.01|88.11|85.91|88.21|86.01|88.11|85.91|0
1638436040000|2021-12-02 09:07:20|88.16|85.96|88.31|86.11|88.31|86.11|88.16|85.96|0
1638436050000|2021-12-02 09:07:30|88.26|86.06|88.31|86.11|88.31|86.11|88.26|86.06|0
1638436060000|2021-12-02 09:07:40|88.26|86.06|88.38|86.18|88.38|86.18|88.26|86.06|0
1638436070000|2021-12-02 09:07:50|88.41|86.21|88.36|86.16|88.41|86.21|88.36|86.16|0
1638436080000|2021-12-02 09:08:00|88.41|86.21|88.31|86.11|88.41|86.21|88.31|86.11|0
1638436090000|2021-12-02 09:08:10|88.36|86.16|88.36|86.16|88.36|86.16|88.31|86.11|0
1638436100000|2021-12-02 09:08:20|88.41|86.21|88.36|86.16|88.41|86.21|88.36|86.16|0
1638436110000|2021-12-02 09:08:30|88.38|86.18|88.41|86.21|88.41|86.21|88.31|86.11|0
1638436120000|2021-12-02 09:08:40|88.36|86.16|88.36|86.16|88.36|86.16|88.36|86.16|0
1638436130000|2021-12-02 09:08:50|88.41|86.21|88.26|86.06|88.41|86.21|88.26|86.06|0
1638436140000|2021-12-02 09:09:00|88.11|85.91|88.16|85.96|88.16|85.96|88.09|85.89|0
1638436150000|2021-12-02 09:09:10|88.11|85.91|88.11|85.91|88.11|85.91|88.09|85.89|0
1638436160000|2021-12-02 09:09:20|88.16|85.96|88.14|85.94|88.21|86.01|88.11|85.91|0
1638436170000|2021-12-02 09:09:30|88.19|85.99|88.11|85.91|88.19|85.99|88.11|85.91|0
1638436180000|2021-12-02 09:09:40|88.16|85.96|88.16|85.96|88.19|85.99|88.16|85.96|0
1638436190000|2021-12-02 09:09:50|88.19|85.99|88.21|86.01|88.21|86.01|88.16|85.96|0
1638436200000|2021-12-02 09:10:00|88.11|85.91|88.06|85.86|88.11|85.91|88.01|85.81|0
1638436210000|2021-12-02 09:10:10|88.11|85.91|88.01|85.81|88.11|85.91|87.96|85.76|0
1638436220000|2021-12-02 09:10:20|88.04|85.84|88.26|86.06|88.26|86.06|88.04|85.84|0
1638436230000|2021-12-02 09:10:30|88.21|86.01|88.21|86.01|88.21|86.01|88.16|85.96|0
1638436240000|2021-12-02 09:10:40|88.16|85.96|88.26|86.06|88.26|86.06|88.16|85.96|0
1638436250000|2021-12-02 09:10:50|88.21|86.01|88.21|86.01|88.21|86.01|88.21|86.01|0
1638436260000|2021-12-02 09:11:00|88.26|86.06|88.21|86.01|88.26|86.06|88.21|86.01|0
1638436270000|2021-12-02 09:11:10|88.16|85.96|88.26|86.06|88.26|86.06|88.16|85.96|0
1638436280000|2021-12-02 09:11:20|88.21|86.01|88.21|86.01|88.21|86.01|88.16|85.96|0
1638436290000|2021-12-02 09:11:30|88.23|86.03|88.26|86.06|88.26|86.06|88.23|86.03|0
1638436300000|2021-12-02 09:11:40|88.31|86.11|88.31|86.11|88.31|86.11|88.31|86.11|0
1638436310000|2021-12-02 09:11:50|88.36|86.16|88.21|86.01|88.36|86.16|88.21|86.01|0
1638436320000|2021-12-02 09:12:00|88.16|85.96|88.01|85.81|88.16|85.96|88.01|85.81|0
1638436330000|2021-12-02 09:12:10|88.06|85.86|88.06|85.86|88.09|85.89|88.01|85.81|0
1638436340000|2021-12-02 09:12:20|88.01|85.81|87.91|85.71|88.01|85.81|87.91|85.71|0
1638436350000|2021-12-02 09:12:30|87.86|85.66|87.99|85.79|87.99|85.79|87.86|85.66|0
1638436360000|2021-12-02 09:12:40|87.91|85.71|87.91|85.71|87.96|85.76|87.91|85.71|0
1638436370000|2021-12-02 09:12:50|87.96|85.76|87.86|85.66|87.96|85.76|87.86|85.66|0
1638436380000|2021-12-02 09:13:00|87.81|85.61|87.81|85.61|87.81|85.61|87.81|85.61|0
1638436390000|2021-12-02 09:13:10|87.77|85.57|87.77|85.57|87.77|85.57|87.72|85.52|0
1638436400000|2021-12-02 09:13:20|87.81|85.61|87.72|85.52|87.81|85.61|87.72|85.52|0
1638436410000|2021-12-02 09:13:30|87.67|85.47|87.5|85.3|87.72|85.52|87.5|85.3|0
1638436420000|2021-12-02 09:13:40|87.47|85.27|87.62|85.42|87.62|85.42|87.47|85.27|0
1638436430000|2021-12-02 09:13:50|87.47|85.27|87.52|85.32|87.52|85.32|87.47|85.27|0
1638436440000|2021-12-02 09:14:00|87.47|85.27|87.47|85.27|87.52|85.32|87.47|85.27|0
1638436450000|2021-12-02 09:14:10|87.37|85.17|87.42|85.22|87.42|85.22|87.37|85.17|0
1638436460000|2021-12-02 09:14:20|87.37|85.17|87.42|85.22|87.47|85.27|87.37|85.17|0
1638436470000|2021-12-02 09:14:30|87.52|85.32|87.47|85.27|87.52|85.32|87.47|85.27|0
1638436480000|2021-12-02 09:14:40|87.37|85.17|87.37|85.17|87.42|85.22|87.37|85.17|0
1638436490000|2021-12-02 09:14:50|87.47|85.27|87.47|85.27|87.52|85.32|87.47|85.27|0
1638436500000|2021-12-02 09:15:00|87.42|85.22|87.33|85.13|87.42|85.22|87.33|85.13|0
1638436510000|2021-12-02 09:15:10|87.42|85.22|87.37|85.17|87.42|85.22|87.37|85.17|0
1638436520000|2021-12-02 09:15:20|87.35|85.15|87.42|85.22|87.42|85.22|87.35|85.15|0
1638436530000|2021-12-02 09:15:30|87.47|85.27|87.67|85.47|87.67|85.47|87.42|85.22|0
1638436540000|2021-12-02 09:15:40|87.62|85.42|87.57|85.37|87.62|85.42|87.57|85.37|0
1638436550000|2021-12-02 09:15:50|87.62|85.42|87.57|85.37|87.62|85.42|87.57|85.37|0
1638436560000|2021-12-02 09:16:00|87.54|85.34|87.47|85.27|87.54|85.34|87.47|85.27|0
1638436580000|2021-12-02 09:16:20|87.42|85.22|87.47|85.27|87.47|85.27|87.42|85.22|0
1638436590000|2021-12-02 09:16:30|87.37|85.17|87.28|85.08|87.37|85.17|87.28|85.08|0
1638436600000|2021-12-02 09:16:40|87.23|85.03|87.13|84.93|87.23|85.03|87.13|84.93|0
1638436610000|2021-12-02 09:16:50|87.08|84.88|87.23|85.03|87.23|85.03|87.08|84.88|0
1638436620000|2021-12-02 09:17:00|87.18|84.98|87.23|85.03|87.23|85.03|87.13|84.93|0
1638436630000|2021-12-02 09:17:10|87.18|84.98|87.18|84.98|87.23|85.03|87.18|84.98|0
1638436640000|2021-12-02 09:17:20|87.13|84.93|87.08|84.88|87.13|84.93|87.08|84.88|0
1638436650000|2021-12-02 09:17:30|87.03|84.83|87.03|84.83|87.08|84.88|86.98|84.78|0
1638436660000|2021-12-02 09:17:40|86.98|84.78|87.13|84.93|87.13|84.93|86.98|84.78|0
1638436670000|2021-12-02 09:17:50|87.11|84.91|86.89|84.69|87.11|84.91|86.89|84.69|0
1638436680000|2021-12-02 09:18:00|86.84|84.64|86.84|84.64|86.84|84.64|86.84|84.64|0
1638436690000|2021-12-02 09:18:10|86.89|84.69|86.93|84.73|86.93|84.73|86.89|84.69|0
1638436700000|2021-12-02 09:18:20|86.84|84.64|86.98|84.78|86.98|84.78|86.84|84.64|0
1638436710000|2021-12-02 09:18:30|86.93|84.73|86.93|84.73|86.93|84.73|86.93|84.73|0
1638436720000|2021-12-02 09:18:40|86.88|84.68|86.88|84.68|86.88|84.68|86.88|84.68|0
1638436730000|2021-12-02 09:18:50|86.96|84.76|86.93|84.73|86.96|84.76|86.93|84.73|0
1638436740000|2021-12-02 09:19:00|86.84|84.64|86.84|84.64|86.84|84.64|86.84|84.64|0
1638436750000|2021-12-02 09:19:10|86.88|84.68|86.91|84.71|86.93|84.73|86.88|84.68|0
1638436760000|2021-12-02 09:19:20|86.93|84.73|87.06|84.86|87.1|84.9|86.93|84.73|0
1638436770000|2021-12-02 09:19:30|87.03|84.83|87.03|84.83|87.03|84.83|86.98|84.78|0
1638436780000|2021-12-02 09:19:40|86.98|84.78|87.08|84.88|87.08|84.88|86.98|84.78|0
1638436800000|2021-12-02 09:20:00|87.03|84.83|86.06|83.86|88.71|86.51|86.06|83.86|0
1638436810000|2021-12-02 09:20:10|86.11|83.91|86.16|83.96|86.16|83.96|86.11|83.91|0
1638436820000|2021-12-02 09:20:20|86.18|83.98|86.26|84.06|86.26|84.06|86.18|83.98|0
1638436830000|2021-12-02 09:20:30|86.3|84.1|86.38|84.18|86.4|84.2|86.3|84.1|0
1638436840000|2021-12-02 09:20:40|86.47|84.27|86.5|84.3|86.55|84.35|86.47|84.27|0
1638436850000|2021-12-02 09:20:50|86.55|84.35|86.55|84.35|86.59|84.39|86.55|84.35|0
1638436860000|2021-12-02 09:21:00|86.45|84.25|86.55|84.35|86.55|84.35|86.45|84.25|0
1638436870000|2021-12-02 09:21:10|86.52|84.32|86.52|84.32|86.52|84.32|86.45|84.25|0
1638436880000|2021-12-02 09:21:20|86.5|84.3|86.45|84.25|86.5|84.3|86.45|84.25|0
1638436890000|2021-12-02 09:21:30|86.47|84.27|86.4|84.2|86.47|84.27|86.4|84.2|0
1638436900000|2021-12-02 09:21:40|86.38|84.18|86.3|84.1|86.38|84.18|86.3|84.1|0
1638436910000|2021-12-02 09:21:50|86.33|84.13|86.33|84.13|86.33|84.13|86.33|84.13|0
1638436920000|2021-12-02 09:22:00|86.35|84.15|86.3|84.1|86.35|84.15|86.3|84.1|0
1638436930000|2021-12-02 09:22:10|86.35|84.15|86.45|84.25|86.45|84.25|86.35|84.15|0
1638436940000|2021-12-02 09:22:20|86.42|84.22|86.4|84.2|86.42|84.22|86.38|84.18|0
1638436950000|2021-12-02 09:22:30|86.35|84.15|86.16|83.96|86.35|84.15|86.16|83.96|0
1638436960000|2021-12-02 09:22:40|86.11|83.91|86.21|84.01|86.21|84.01|86.11|83.91|0
1638436970000|2021-12-02 09:22:50|86.23|84.03|86.25|84.05|86.25|84.05|86.16|83.96|0
1638436980000|2021-12-02 09:23:00|86.16|83.96|86.16|83.96|86.21|84.01|86.16|83.96|0
1638436990000|2021-12-02 09:23:10|86.21|84.01|86.21|84.01|86.23|84.03|86.21|84.01|0
1638437000000|2021-12-02 09:23:20|86.11|83.91|86.11|83.91|86.11|83.91|86.11|83.91|0
1638437010000|2021-12-02 09:23:30|86.16|83.96|86.13|83.93|86.16|83.96|86.11|83.91|0
1638437020000|2021-12-02 09:23:40|86.11|83.91|86.16|83.96|86.16|83.96|86.11|83.91|0
1638437030000|2021-12-02 09:23:50|86.11|83.91|86.08|83.88|86.11|83.91|86.08|83.88|0
1638437040000|2021-12-02 09:24:00|86.01|83.81|86.01|83.81|86.06|83.86|86.01|83.81|0
1638437060000|2021-12-02 09:24:20|85.96|83.76|85.96|83.76|85.96|83.76|85.91|83.71|0
1638437070000|2021-12-02 09:24:30|85.91|83.71|85.91|83.71|85.96|83.76|85.91|83.71|0
1638437080000|2021-12-02 09:24:40|85.96|83.76|85.91|83.71|85.96|83.76|85.91|83.71|0
1638437090000|2021-12-02 09:24:50|85.96|83.76|85.87|83.67|86.01|83.81|85.87|83.67|0
1638437100000|2021-12-02 09:25:00|86.01|83.81|85.96|83.76|86.01|83.81|85.91|83.71|0
1638437110000|2021-12-02 09:25:10|86.01|83.81|86.06|83.86|86.08|83.88|86.01|83.81|0
1638437120000|2021-12-02 09:25:20|86.01|83.81|85.87|83.67|86.01|83.81|85.87|83.67|0
1638437130000|2021-12-02 09:25:30|85.82|83.62|85.86|83.66|85.87|83.67|85.82|83.62|0
1638437140000|2021-12-02 09:25:40|85.84|83.64|85.89|83.69|85.89|83.69|85.84|83.64|0
1638437150000|2021-12-02 09:25:50|85.91|83.71|86.01|83.81|86.01|83.81|85.91|83.71|0
1638437160000|2021-12-02 09:26:00|86.15|83.95|86.2|84|86.2|84|86.15|83.95|0
1638437170000|2021-12-02 09:26:10|86.23|84.03|86.2|84|86.23|84.03|86.2|84|0
1638437180000|2021-12-02 09:26:20|86.25|84.05|86.25|84.05|86.25|84.05|86.25|84.05|0
1638437190000|2021-12-02 09:26:30|86.28|84.08|86.4|84.2|86.42|84.22|86.28|84.08|0
1638437200000|2021-12-02 09:26:40|86.47|84.27|86.54|84.34|86.54|84.34|86.47|84.27|0
1638437210000|2021-12-02 09:26:50|86.52|84.32|86.49|84.29|86.52|84.32|86.49|84.29|0
1638437220000|2021-12-02 09:27:00|86.54|84.34|86.4|84.2|86.62|84.42|86.4|84.2|0
1638437230000|2021-12-02 09:27:10|86.49|84.29|86.49|84.29|86.49|84.29|86.44|84.24|0
1638437240000|2021-12-02 09:27:20|86.59|84.39|86.59|84.39|86.59|84.39|86.59|84.39|0
1638437250000|2021-12-02 09:27:30|86.54|84.34|86.59|84.39|86.59|84.39|86.54|84.34|0
1638437260000|2021-12-02 09:27:40|86.69|84.49|86.69|84.49|86.69|84.49|86.64|84.44|0
1638437270000|2021-12-02 09:27:50|86.74|84.54|86.76|84.56|86.76|84.56|86.74|84.54|0
1638437280000|2021-12-02 09:28:00|86.74|84.54|86.81|84.61|86.81|84.61|86.74|84.54|0
1638437290000|2021-12-02 09:28:10|86.64|84.44|86.64|84.44|86.69|84.49|86.64|84.44|0
1638437300000|2021-12-02 09:28:20|86.59|84.39|86.74|84.54|86.74|84.54|86.59|84.39|0
1638437310000|2021-12-02 09:28:30|86.83|84.63|86.69|84.49|86.83|84.63|86.69|84.49|0
1638437320000|2021-12-02 09:28:40|86.74|84.54|86.69|84.49|86.76|84.56|86.69|84.49|0
1638437330000|2021-12-02 09:28:50|86.64|84.44|86.64|84.44|86.64|84.44|86.64|84.44|0
1638437340000|2021-12-02 09:29:00|86.69|84.49|86.64|84.44|86.74|84.54|86.64|84.44|0
1638437350000|2021-12-02 09:29:10|86.59|84.39|86.64|84.44|86.69|84.49|86.59|84.39|0
1638437360000|2021-12-02 09:29:20|86.59|84.39|86.66|84.46|86.66|84.46|86.59|84.39|0
1638437370000|2021-12-02 09:29:30|86.59|84.39|86.59|84.39|86.61|84.41|86.59|84.39|0
1638437380000|2021-12-02 09:29:40|86.64|84.44|86.66|84.46|86.69|84.49|86.64|84.44|0
1638437390000|2021-12-02 09:29:50|86.69|84.49|86.64|84.44|86.69|84.49|86.59|84.39|0
1638437400000|2021-12-02 09:30:00|86.59|84.39|86.66|84.46|86.66|84.46|86.59|84.39|0
1638437410000|2021-12-02 09:30:10|86.69|84.49|86.69|84.49|86.69|84.49|86.69|84.49|0
1638437420000|2021-12-02 09:30:20|86.73|84.53|86.73|84.53|86.78|84.58|86.73|84.53|0
1638437430000|2021-12-02 09:30:30|86.78|84.58|86.78|84.58|86.78|84.58|86.73|84.53|0
1638437440000|2021-12-02 09:30:40|86.73|84.53|86.69|84.49|86.73|84.53|86.69|84.49|0
1638437450000|2021-12-02 09:30:50|86.78|84.58|86.73|84.53|86.78|84.58|86.73|84.53|0
1638437460000|2021-12-02 09:31:00|86.76|84.56|86.69|84.49|86.76|84.56|86.69|84.49|0
1638437470000|2021-12-02 09:31:10|86.73|84.53|86.78|84.58|86.78|84.58|86.73|84.53|0
1638437480000|2021-12-02 09:31:20|86.83|84.63|86.83|84.63|86.88|84.68|86.83|84.63|0
1638437490000|2021-12-02 09:31:30|86.86|84.66|86.88|84.68|86.88|84.68|86.86|84.66|0
1638437500000|2021-12-02 09:31:40|86.83|84.63|86.91|84.71|86.91|84.71|86.83|84.63|0
1638437510000|2021-12-02 09:31:50|86.88|84.68|86.78|84.58|86.88|84.68|86.78|84.58|0
1638437520000|2021-12-02 09:32:00|86.83|84.63|86.83|84.63|86.83|84.63|86.81|84.61|0
1638437530000|2021-12-02 09:32:10|86.78|84.58|86.93|84.73|86.93|84.73|86.78|84.58|0
1638437540000|2021-12-02 09:32:20|86.98|84.78|87.07|84.87|87.07|84.87|86.98|84.78|0
1638437550000|2021-12-02 09:32:30|87.12|84.92|87.07|84.87|87.12|84.92|87.07|84.87|0
1638437560000|2021-12-02 09:32:40|87.12|84.92|87.15|84.95|87.15|84.95|87.12|84.92|0
1638437570000|2021-12-02 09:32:50|87.22|85.02|87.22|85.02|87.25|85.05|87.22|85.02|0
1638437580000|2021-12-02 09:33:00|87.17|84.97|87.22|85.02|87.22|85.02|87.12|84.92|0
1638437590000|2021-12-02 09:33:10|87.17|84.97|87.32|85.12|87.32|85.12|87.17|84.97|0
1638437600000|2021-12-02 09:33:20|87.34|85.14|87.32|85.12|87.34|85.14|87.27|85.07|0
1638437620000|2021-12-02 09:33:40|87.27|85.07|87.32|85.12|87.32|85.12|87.27|85.07|0
1638437630000|2021-12-02 09:33:50|87.27|85.07|87.22|85.02|87.27|85.07|87.22|85.02|0
1638437640000|2021-12-02 09:34:00|87.25|85.05|87.37|85.17|87.37|85.17|87.25|85.05|0
1638437650000|2021-12-02 09:34:10|87.32|85.12|87.37|85.17|87.37|85.17|87.32|85.12|0
1638437660000|2021-12-02 09:34:20|87.42|85.22|87.37|85.17|87.42|85.22|87.32|85.12|0
1638437670000|2021-12-02 09:34:30|87.27|85.07|87.42|85.22|87.42|85.22|87.27|85.07|0
1638437680000|2021-12-02 09:34:40|87.51|85.31|87.44|85.24|87.51|85.31|87.44|85.24|0
1638437690000|2021-12-02 09:34:50|87.42|85.22|87.49|85.29|87.54|85.34|87.42|85.22|0
1638437700000|2021-12-02 09:35:00|87.51|85.31|87.56|85.36|87.56|85.36|87.46|85.26|0
1638437710000|2021-12-02 09:35:10|87.61|85.41|87.61|85.41|87.66|85.46|87.61|85.41|0
1638437720000|2021-12-02 09:35:20|87.66|85.46|87.56|85.36|87.66|85.46|87.56|85.36|0
1638437730000|2021-12-02 09:35:30|87.61|85.41|87.66|85.46|87.66|85.46|87.61|85.41|0
1638437740000|2021-12-02 09:35:40|87.61|85.41|87.66|85.46|87.66|85.46|87.61|85.41|0
1638437750000|2021-12-02 09:35:50|87.71|85.51|87.81|85.61|87.81|85.61|87.71|85.51|0
1638437760000|2021-12-02 09:36:00|87.76|85.56|87.76|85.56|87.78|85.58|87.71|85.51|0
1638437770000|2021-12-02 09:36:10|87.71|85.51|87.73|85.53|87.76|85.56|87.71|85.51|0
1638437780000|2021-12-02 09:36:20|87.69|85.49|87.71|85.51|87.71|85.51|87.66|85.46|0
1638437790000|2021-12-02 09:36:30|87.76|85.56|87.71|85.51|87.76|85.56|87.66|85.46|0
1638437800000|2021-12-02 09:36:40|87.76|85.56|87.81|85.61|87.86|85.66|87.76|85.56|0
1638437810000|2021-12-02 09:36:50|87.76|85.56|87.81|85.61|87.86|85.66|87.71|85.51|0
1638437820000|2021-12-02 09:37:00|87.86|85.66|87.71|85.51|87.86|85.66|87.71|85.51|0
1638437830000|2021-12-02 09:37:10|87.78|85.58|87.66|85.46|87.78|85.58|87.66|85.46|0
1638437840000|2021-12-02 09:37:20|87.61|85.41|87.71|85.51|87.76|85.56|87.61|85.41|0
1638437850000|2021-12-02 09:37:30|87.66|85.46|87.66|85.46|87.66|85.46|87.66|85.46|0
1638437870000|2021-12-02 09:37:50|87.71|85.51|87.51|85.31|87.71|85.51|87.46|85.26|0
1638437880000|2021-12-02 09:38:00|87.41|85.21|87.32|85.12|87.41|85.21|87.27|85.07|0
1638437890000|2021-12-02 09:38:10|87.27|85.07|87.17|84.97|87.27|85.07|87.17|84.97|0
1638437900000|2021-12-02 09:38:20|87.19|84.99|87.17|84.97|87.22|85.02|87.17|84.97|0
1638437910000|2021-12-02 09:38:30|87.12|84.92|87.32|85.12|87.32|85.12|87.12|84.92|0
1638437920000|2021-12-02 09:38:40|87.27|85.07|87.24|85.04|87.27|85.07|87.24|85.04|0
1638437930000|2021-12-02 09:38:50|87.27|85.07|87.27|85.07|87.27|85.07|87.24|85.04|0
1638437940000|2021-12-02 09:39:00|87.31|85.11|87.31|85.11|87.31|85.11|87.31|85.11|0
1638437950000|2021-12-02 09:39:10|87.27|85.07|87.31|85.11|87.31|85.11|87.27|85.07|0
1638437960000|2021-12-02 09:39:20|87.29|85.09|87.31|85.11|87.31|85.11|87.29|85.09|0
1638437970000|2021-12-02 09:39:30|87.12|84.92|87.02|84.82|87.12|84.92|87.02|84.82|0
1638437980000|2021-12-02 09:39:40|87|84.8|87.02|84.82|87.02|84.82|87|84.8|0
1638437990000|2021-12-02 09:39:50|87|84.8|87.02|84.82|87.02|84.82|87|84.8|0
1638438000000|2021-12-02 09:40:00|87.07|84.87|86.97|84.77|87.07|84.87|86.97|84.77|0
1638438010000|2021-12-02 09:40:10|86.92|84.72|86.83|84.63|86.95|84.75|86.83|84.63|0
1638438020000|2021-12-02 09:40:20|86.78|84.58|86.8|84.6|86.83|84.63|86.78|84.58|0
1638438030000|2021-12-02 09:40:30|86.92|84.72|86.78|84.58|86.92|84.72|86.78|84.58|0
1638438040000|2021-12-02 09:40:40|86.75|84.55|86.75|84.55|86.75|84.55|86.75|84.55|0
1638438050000|2021-12-02 09:40:50|86.78|84.58|87.07|84.87|87.07|84.87|86.78|84.58|0
1638438060000|2021-12-02 09:41:00|87.02|84.82|86.97|84.77|87.02|84.82|86.97|84.77|0
1638438070000|2021-12-02 09:41:10|86.95|84.75|86.8|84.6|86.95|84.75|86.8|84.6|0
1638438080000|2021-12-02 09:41:20|86.82|84.62|86.82|84.62|86.87|84.67|86.82|84.62|0
1638438090000|2021-12-02 09:41:30|86.85|84.65|86.87|84.67|86.92|84.72|86.85|84.65|0
1638438100000|2021-12-02 09:41:40|86.9|84.7|86.97|84.77|86.97|84.77|86.9|84.7|0
1638438110000|2021-12-02 09:41:50|86.92|84.72|86.97|84.77|86.97|84.77|86.92|84.72|0
1638438120000|2021-12-02 09:42:00|86.92|84.72|87.12|84.92|87.12|84.92|86.92|84.72|0
1638438130000|2021-12-02 09:42:10|87.17|84.97|87.12|84.92|87.17|84.97|87.07|84.87|0
1638438140000|2021-12-02 09:42:20|87.07|84.87|87.14|84.94|87.17|84.97|87.07|84.87|0
1638438150000|2021-12-02 09:42:30|87.12|84.92|87.21|85.01|87.21|85.01|87.12|84.92|0
1638438160000|2021-12-02 09:42:40|87.26|85.06|87.31|85.11|87.31|85.11|87.26|85.06|0
1638438170000|2021-12-02 09:42:50|87.36|85.16|87.41|85.21|87.41|85.21|87.36|85.16|0
1638438180000|2021-12-02 09:43:00|87.46|85.26|87.51|85.31|87.53|85.33|87.46|85.26|0
1638438190000|2021-12-02 09:43:10|87.56|85.36|87.51|85.31|87.58|85.38|87.51|85.31|0
1638438200000|2021-12-02 09:43:20|87.53|85.33|87.53|85.33|87.61|85.41|87.53|85.33|0
1638438210000|2021-12-02 09:43:30|87.51|85.31|87.51|85.31|87.51|85.31|87.51|85.31|0
1638438220000|2021-12-02 09:43:40|87.46|85.26|87.36|85.16|87.46|85.26|87.36|85.16|0
1638438230000|2021-12-02 09:43:50|87.41|85.21|87.51|85.31|87.51|85.31|87.41|85.21|0
1638438240000|2021-12-02 09:44:00|87.36|85.16|87.41|85.21|87.41|85.21|87.31|85.11|0
1638438250000|2021-12-02 09:44:10|87.46|85.26|87.46|85.26|87.46|85.26|87.44|85.24|0
1638438260000|2021-12-02 09:44:20|87.48|85.28|87.51|85.31|87.51|85.31|87.48|85.28|0
1638438280000|2021-12-02 09:44:40|87.46|85.26|87.46|85.26|87.46|85.26|87.46|85.26|0
1638438290000|2021-12-02 09:44:50|87.39|85.19|87.31|85.11|87.39|85.19|87.31|85.11|0
1638438300000|2021-12-02 09:45:00|87.36|85.16|87.36|85.16|87.36|85.16|87.36|85.16|0
1638438310000|2021-12-02 09:45:10|87.46|85.26|87.56|85.36|87.61|85.41|87.46|85.26|0
1638438320000|2021-12-02 09:45:20|87.41|85.21|87.41|85.21|87.41|85.21|87.39|85.19|0
1638438330000|2021-12-02 09:45:30|87.36|85.16|87.31|85.11|87.41|85.21|87.31|85.11|0
1638438340000|2021-12-02 09:45:40|87.36|85.16|87.31|85.11|87.36|85.16|87.29|85.09|0
1638438350000|2021-12-02 09:45:50|87.26|85.06|87.24|85.04|87.29|85.09|87.24|85.04|0
1638438360000|2021-12-02 09:46:00|87.21|85.01|87.11|84.91|87.26|85.06|87.11|84.91|0
1638438370000|2021-12-02 09:46:10|87.07|84.87|87.07|84.87|87.09|84.89|87.07|84.87|0
1638438380000|2021-12-02 09:46:20|87.11|84.91|87.21|85.01|87.21|85.01|87.11|84.91|0
1638438390000|2021-12-02 09:46:30|87.16|84.96|87.26|85.06|87.26|85.06|87.16|84.96|0
1638438400000|2021-12-02 09:46:40|87.24|85.04|87.21|85.01|87.26|85.06|87.21|85.01|0
1638438410000|2021-12-02 09:46:50|87.26|85.06|87.26|85.06|87.26|85.06|87.26|85.06|0
1638438420000|2021-12-02 09:47:00|87.31|85.11|87.26|85.06|87.31|85.11|87.26|85.06|0
1638438430000|2021-12-02 09:47:10|87.36|85.16|87.46|85.26|87.46|85.26|87.36|85.16|0
1638438440000|2021-12-02 09:47:20|87.51|85.31|87.46|85.26|87.51|85.31|87.46|85.26|0
1638438450000|2021-12-02 09:47:30|87.48|85.28|87.51|85.31|87.51|85.31|87.48|85.28|0
1638438460000|2021-12-02 09:47:40|87.36|85.16|87.31|85.11|87.41|85.21|87.31|85.11|0
1638438470000|2021-12-02 09:47:50|87.36|85.16|87.36|85.16|87.36|85.16|87.36|85.16|0
1638438480000|2021-12-02 09:48:00|87.41|85.21|87.51|85.31|87.51|85.31|87.41|85.21|0
1638438490000|2021-12-02 09:48:10|87.5|85.3|87.5|85.3|87.5|85.3|87.5|85.3|0
1638438500000|2021-12-02 09:48:20|87.53|85.33|87.6|85.4|87.6|85.4|87.53|85.33|0
1638438510000|2021-12-02 09:48:30|87.65|85.45|87.6|85.4|87.65|85.45|87.6|85.4|0
1638438520000|2021-12-02 09:48:40|87.65|85.45|87.6|85.4|87.65|85.45|87.5|85.3|0
1638438530000|2021-12-02 09:48:50|87.65|85.45|87.68|85.48|87.68|85.48|87.6|85.4|0
1638438540000|2021-12-02 09:49:00|87.7|85.5|87.6|85.4|87.7|85.5|87.6|85.4|0
1638438550000|2021-12-02 09:49:10|87.55|85.35|87.55|85.35|87.55|85.35|87.55|85.35|0
1638438560000|2021-12-02 09:49:20|87.6|85.4|87.75|85.55|87.75|85.55|87.6|85.4|0
1638438570000|2021-12-02 09:49:30|87.78|85.58|87.85|85.65|87.85|85.65|87.78|85.58|0
1638438580000|2021-12-02 09:49:40|87.82|85.62|87.9|85.7|87.9|85.7|87.82|85.62|0
1638438590000|2021-12-02 09:49:50|87.92|85.72|88|85.8|88|85.8|87.9|85.7|0
1638438600000|2021-12-02 09:50:00|87.85|85.65|87.95|85.75|88|85.8|87.85|85.65|0
1638438620000|2021-12-02 09:50:20|87.9|85.7|87.95|85.75|87.95|85.75|87.9|85.7|0
1638438630000|2021-12-02 09:50:30|87.9|85.7|88|85.8|88|85.8|87.9|85.7|0
1638438640000|2021-12-02 09:50:40|88.09|85.89|87.65|85.45|88.09|85.89|87.65|85.45|0
1638438650000|2021-12-02 09:50:50|87.63|85.43|87.58|85.38|87.63|85.43|87.58|85.38|0
1638438660000|2021-12-02 09:51:00|87.55|85.35|87.48|85.28|87.55|85.35|87.48|85.28|0
1638438670000|2021-12-02 09:51:10|87.5|85.3|88.25|86.05|88.25|86.05|86.89|84.69|0
1638438680000|2021-12-02 09:51:20|88.32|86.12|88.32|86.12|88.32|86.12|88.32|86.12|0
1638438690000|2021-12-02 09:51:30|88.27|86.07|88.39|86.19|88.39|86.19|88.27|86.07|0
1638438700000|2021-12-02 09:51:40|88.44|86.24|88.49|86.29|88.54|86.34|88.44|86.24|0
1638438710000|2021-12-02 09:51:50|88.44|86.24|88.25|86.05|88.44|86.24|88.25|86.05|0
1638438720000|2021-12-02 09:52:00|88.3|86.1|88.2|86|88.3|86.1|88.2|86|0
1638438730000|2021-12-02 09:52:10|88.27|86.07|88.3|86.1|88.3|86.1|88.25|86.05|0
1638438740000|2021-12-02 09:52:20|88.2|86|88.2|86|88.2|86|88.2|86|0
1638438750000|2021-12-02 09:52:30|88.15|85.95|88.29|86.09|88.29|86.09|88.15|85.95|0
1638438760000|2021-12-02 09:52:40|88.25|86.05|88.22|86.02|88.25|86.05|88.2|86|0
1638438770000|2021-12-02 09:52:50|88.25|86.05|88.2|86|88.25|86.05|88.17|85.97|0
1638438780000|2021-12-02 09:53:00|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1638438790000|2021-12-02 09:53:10|88.17|85.97|88.15|85.95|88.2|86|88.15|85.95|0
1638438800000|2021-12-02 09:53:20|88.2|86|88.15|85.95|88.2|86|88.1|85.9|0
1638438810000|2021-12-02 09:53:30|88.1|85.9|88.17|85.97|88.17|85.97|88.1|85.9|0
1638438820000|2021-12-02 09:53:40|88.15|85.95|88.24|86.04|88.24|86.04|88.15|85.95|0
1638438840000|2021-12-02 09:54:00|88.29|86.09|88.24|86.04|88.29|86.09|88.24|86.04|0
1638438850000|2021-12-02 09:54:10|88.29|86.09|88.34|86.14|88.34|86.14|88.29|86.09|0
1638438860000|2021-12-02 09:54:20|88.24|86.04|88.15|85.95|88.24|86.04|88.15|85.95|0
1638438870000|2021-12-02 09:54:30|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1638438880000|2021-12-02 09:54:40|88.12|85.92|88.17|85.97|88.17|85.97|88.12|85.92|0
1638438890000|2021-12-02 09:54:50|88.15|85.95|88.19|85.99|88.19|85.99|88.15|85.95|0
1638438910000|2021-12-02 09:55:10|88.05|85.85|88.05|85.85|88.05|85.85|88.05|85.85|0
1638438920000|2021-12-02 09:55:20|88|85.8|87.97|85.77|88|85.8|87.97|85.77|0
1638438930000|2021-12-02 09:55:30|88|85.8|87.85|85.65|88|85.8|87.85|85.65|0
1638438940000|2021-12-02 09:55:40|87.9|85.7|87.8|85.6|87.9|85.7|87.8|85.6|0
1638438950000|2021-12-02 09:55:50|87.85|85.65|87.8|85.6|87.85|85.65|87.8|85.6|0
1638438960000|2021-12-02 09:56:00|87.9|85.7|87.95|85.75|87.95|85.75|87.9|85.7|0
1638438970000|2021-12-02 09:56:10|87.92|85.72|87.78|85.58|87.92|85.72|87.78|85.58|0
1638438980000|2021-12-02 09:56:20|87.8|85.6|87.85|85.65|87.85|85.65|87.8|85.6|0
1638438990000|2021-12-02 09:56:30|87.9|85.7|87.85|85.65|87.9|85.7|87.85|85.65|0
1638439000000|2021-12-02 09:56:40|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1638439010000|2021-12-02 09:56:50|87.75|85.55|87.8|85.6|87.8|85.6|87.75|85.55|0
1638439020000|2021-12-02 09:57:00|87.78|85.58|87.8|85.6|87.8|85.6|87.75|85.55|0
1638439030000|2021-12-02 09:57:10|87.75|85.55|87.8|85.6|87.8|85.6|87.75|85.55|0
1638439040000|2021-12-02 09:57:20|87.75|85.55|87.75|85.55|87.78|85.58|87.75|85.55|0
1638439050000|2021-12-02 09:57:30|87.78|85.58|87.8|85.6|87.8|85.6|87.75|85.55|0
1638439060000|2021-12-02 09:57:40|87.75|85.55|87.75|85.55|87.75|85.55|87.75|85.55|0
1638439070000|2021-12-02 09:57:50|87.73|85.53|87.73|85.53|87.73|85.53|87.73|85.53|0
1638439080000|2021-12-02 09:58:00|87.75|85.55|87.78|85.58|87.78|85.58|87.75|85.55|0
1638439090000|2021-12-02 09:58:10|87.8|85.6|87.75|85.55|87.8|85.6|87.75|85.55|0
1638439110000|2021-12-02 09:58:30|87.8|85.6|87.75|85.55|87.8|85.6|87.75|85.55|0
1638439120000|2021-12-02 09:58:40|87.7|85.5|87.7|85.5|87.7|85.5|87.7|85.5|0
1638439130000|2021-12-02 09:58:50|87.68|85.48|87.7|85.5|87.7|85.5|87.65|85.45|0
1638439140000|2021-12-02 09:59:00|87.65|85.45|87.65|85.45|87.65|85.45|87.65|85.45|0
1638439150000|2021-12-02 09:59:10|87.63|85.43|87.65|85.45|87.65|85.45|87.63|85.43|0
1638439160000|2021-12-02 09:59:20|87.6|85.4|87.6|85.4|87.6|85.4|87.6|85.4|0
1638439170000|2021-12-02 09:59:30|87.65|85.45|87.7|85.5|87.7|85.5|87.65|85.45|0
1638439180000|2021-12-02 09:59:40|87.68|85.48|87.68|85.48|87.7|85.5|87.65|85.45|0
1638439190000|2021-12-02 09:59:50|87.7|85.5|87.8|85.6|87.8|85.6|87.7|85.5|0
1638439200000|2021-12-02 10:00:00|87.7|85.5|87.8|85.6|87.8|85.6|87.7|85.5|0
1638439210000|2021-12-02 10:00:10|87.85|85.65|87.7|85.5|87.85|85.65|87.7|85.5|0
1638439220000|2021-12-02 10:00:20|87.65|85.45|87.6|85.4|87.65|85.45|87.6|85.4|0
1638439230000|2021-12-02 10:00:30|87.55|85.35|87.73|85.53|87.73|85.53|87.55|85.35|0
1638439240000|2021-12-02 10:00:40|87.7|85.5|87.7|85.5|87.7|85.5|87.65|85.45|0
1638439250000|2021-12-02 10:00:50|87.65|85.45|87.6|85.4|87.65|85.45|87.6|85.4|0
1638439260000|2021-12-02 10:01:00|87.65|85.45|87.7|85.5|87.7|85.5|87.65|85.45|0
1638439270000|2021-12-02 10:01:10|87.65|85.45|87.8|85.6|87.8|85.6|87.65|85.45|0
1638439280000|2021-12-02 10:01:20|87.85|85.65|87.9|85.7|87.9|85.7|87.85|85.65|0
1638439290000|2021-12-02 10:01:30|87.99|85.79|87.9|85.7|87.99|85.79|87.9|85.7|0
1638439300000|2021-12-02 10:01:40|87.99|85.79|87.94|85.74|87.99|85.79|87.94|85.74|0
1638439320000|2021-12-02 10:02:00|87.97|85.77|87.99|85.79|88.02|85.82|87.9|85.7|0
1638439330000|2021-12-02 10:02:10|88.04|85.84|88.04|85.84|88.04|85.84|88.04|85.84|0
1638439340000|2021-12-02 10:02:20|88.12|85.92|88.34|86.14|88.34|86.14|88.12|85.92|0
1638439350000|2021-12-02 10:02:30|88.29|86.09|88.34|86.14|88.39|86.19|88.29|86.09|0
1638439370000|2021-12-02 10:02:50|88.41|86.21|88.39|86.19|88.41|86.21|88.36|86.16|0
1638439380000|2021-12-02 10:03:00|88.44|86.24|88.34|86.14|88.44|86.24|88.34|86.14|0
1638439390000|2021-12-02 10:03:10|88.39|86.19|88.36|86.16|88.39|86.19|88.36|86.16|0
1638439400000|2021-12-02 10:03:20|88.34|86.14|88.19|85.99|88.34|86.14|88.19|85.99|0
1638439410000|2021-12-02 10:03:30|88.21|86.01|88.24|86.04|88.24|86.04|88.21|86.01|0
1638439420000|2021-12-02 10:03:40|88.26|86.06|88.29|86.09|88.29|86.09|88.26|86.06|0
1638439430000|2021-12-02 10:03:50|88.26|86.06|88.19|85.99|88.29|86.09|88.14|85.94|0
1638439440000|2021-12-02 10:04:00|88.17|85.97|88.24|86.04|88.24|86.04|88.17|85.97|0
1638439450000|2021-12-02 10:04:10|88.29|86.09|88.29|86.09|88.34|86.14|88.29|86.09|0
1638439460000|2021-12-02 10:04:20|88.19|85.99|88.24|86.04|88.24|86.04|88.19|85.99|0
1638439470000|2021-12-02 10:04:30|88.26|86.06|88.24|86.04|88.26|86.06|88.24|86.04|0
1638439480000|2021-12-02 10:04:40|88.21|86.01|88.24|86.04|88.24|86.04|88.19|85.99|0
1638439490000|2021-12-02 10:04:50|88.16|85.96|88.14|85.94|88.16|85.96|88.14|85.94|0
1638439500000|2021-12-02 10:05:00|88.16|85.96|88.39|86.19|88.39|86.19|88.16|85.96|0
1638439510000|2021-12-02 10:05:10|88.43|86.23|88.39|86.19|88.48|86.28|88.39|86.19|0
1638439520000|2021-12-02 10:05:20|88.38|86.18|88.38|86.18|88.38|86.18|88.36|86.16|0
1638439530000|2021-12-02 10:05:30|88.14|85.94|88.02|85.82|88.14|85.94|88.02|85.82|0
1638439540000|2021-12-02 10:05:40|88.04|85.84|88.02|85.82|88.04|85.84|87.99|85.79|0
1638439550000|2021-12-02 10:05:50|88.04|85.84|88.04|85.84|88.04|85.84|87.99|85.79|0
1638439560000|2021-12-02 10:06:00|88.09|85.89|88.07|85.87|88.09|85.89|88.07|85.87|0
1638439570000|2021-12-02 10:06:10|88.04|85.84|88.14|85.94|88.14|85.94|88.04|85.84|0
1638439580000|2021-12-02 10:06:20|88.19|85.99|88.24|86.04|88.24|86.04|88.19|85.99|0
1638439590000|2021-12-02 10:06:30|88.29|86.09|88.33|86.13|88.33|86.13|88.29|86.09|0
1638439600000|2021-12-02 10:06:40|88.24|86.04|88.33|86.13|88.33|86.13|88.24|86.04|0
1638439610000|2021-12-02 10:06:50|88.38|86.18|88.43|86.23|88.43|86.23|88.38|86.18|0
1638439620000|2021-12-02 10:07:00|88.41|86.21|88.43|86.23|88.43|86.23|88.41|86.21|0
1638439630000|2021-12-02 10:07:10|88.51|86.31|88.36|86.16|88.51|86.31|88.33|86.13|0
1638439640000|2021-12-02 10:07:20|88.38|86.18|88.28|86.08|88.38|86.18|88.28|86.08|0
1638439650000|2021-12-02 10:07:30|88.24|86.04|88.28|86.08|88.28|86.08|88.24|86.04|0
1638439660000|2021-12-02 10:07:40|88.33|86.13|88.38|86.18|88.38|86.18|88.33|86.13|0
1638439670000|2021-12-02 10:07:50|88.41|86.21|88.43|86.23|88.43|86.23|88.41|86.21|0
1638439680000|2021-12-02 10:08:00|88.38|86.18|88.48|86.28|88.48|86.28|88.38|86.18|0
1638439690000|2021-12-02 10:08:10|88.46|86.26|88.43|86.23|88.48|86.28|88.43|86.23|0
1638439700000|2021-12-02 10:08:20|88.26|86.06|88.28|86.08|88.33|86.13|88.26|86.06|0
1638439710000|2021-12-02 10:08:30|88.24|86.04|88.36|86.16|88.38|86.18|88.24|86.04|0
1638439720000|2021-12-02 10:08:40|88.33|86.13|88.38|86.18|88.38|86.18|88.33|86.13|0
1638439730000|2021-12-02 10:08:50|88.33|86.13|88.33|86.13|88.33|86.13|88.33|86.13|0
1638439740000|2021-12-02 10:09:00|88.38|86.18|88.28|86.08|88.38|86.18|88.28|86.08|0
1638439750000|2021-12-02 10:09:10|88.33|86.13|88.48|86.28|88.48|86.28|88.33|86.13|0
1638439760000|2021-12-02 10:09:20|88.38|86.18|88.38|86.18|88.38|86.18|88.38|86.18|0
1638439770000|2021-12-02 10:09:30|88.43|86.23|88.46|86.26|88.48|86.28|88.43|86.23|0
1638439780000|2021-12-02 10:09:40|88.43|86.23|88.38|86.18|88.43|86.23|88.38|86.18|0
1638439790000|2021-12-02 10:09:50|88.43|86.23|88.48|86.28|88.48|86.28|88.43|86.23|0
1638439800000|2021-12-02 10:10:00|88.53|86.33|88.53|86.33|88.53|86.33|88.53|86.33|0
1638439810000|2021-12-02 10:10:10|88.58|86.38|88.58|86.38|88.58|86.38|88.53|86.33|0
1638439820000|2021-12-02 10:10:20|88.63|86.43|88.53|86.33|88.63|86.43|88.53|86.33|0
1638439830000|2021-12-02 10:10:30|88.56|86.36|88.58|86.38|88.58|86.38|88.56|86.36|0
1638439840000|2021-12-02 10:10:40|88.63|86.43|88.78|86.58|88.78|86.58|88.63|86.43|0
1638439850000|2021-12-02 10:10:50|88.83|86.63|88.68|86.48|88.83|86.63|88.68|86.48|0
1638439860000|2021-12-02 10:11:00|88.78|86.58|88.78|86.58|88.78|86.58|88.75|86.55|0
1638439870000|2021-12-02 10:11:10|88.75|86.55|88.92|86.72|88.92|86.72|88.75|86.55|0
1638439880000|2021-12-02 10:11:20|88.95|86.75|88.83|86.63|88.95|86.75|88.83|86.63|0
1638439890000|2021-12-02 10:11:30|88.88|86.68|88.97|86.77|88.97|86.77|88.88|86.68|0
1638439900000|2021-12-02 10:11:40|88.92|86.72|88.97|86.77|88.97|86.77|88.92|86.72|0
1638439910000|2021-12-02 10:11:50|89.02|86.82|89.17|86.97|89.17|86.97|89.02|86.82|0
1638439920000|2021-12-02 10:12:00|89.07|86.87|89.17|86.97|89.2|87|89.07|86.87|0
1638439930000|2021-12-02 10:12:10|89.07|86.87|89.22|87.02|89.22|87.02|89.07|86.87|0
1638439940000|2021-12-02 10:12:20|89.17|86.97|89.2|87|89.2|87|89.17|86.97|0
1638439950000|2021-12-02 10:12:30|89.27|87.07|89.22|87.02|89.27|87.07|89.22|87.02|0
1638439960000|2021-12-02 10:12:40|89.27|87.07|89.47|87.27|89.47|87.27|89.27|87.07|0
1638439970000|2021-12-02 10:12:50|89.42|87.22|89.22|87.02|89.42|87.22|89.22|87.02|0
1638439980000|2021-12-02 10:13:00|89.27|87.07|89.32|87.12|89.42|87.22|89.27|87.07|0
1638439990000|2021-12-02 10:13:10|89.47|87.27|89.42|87.22|89.47|87.27|89.42|87.22|0
1638440000000|2021-12-02 10:13:20|89.45|87.25|89.47|87.27|89.47|87.27|89.45|87.25|0
1638440010000|2021-12-02 10:13:30|89.42|87.22|89.37|87.17|89.42|87.22|89.37|87.17|0
1638440020000|2021-12-02 10:13:40|89.47|87.27|89.72|87.52|89.72|87.52|89.47|87.27|0
1638440030000|2021-12-02 10:13:50|89.62|87.42|89.65|87.45|89.72|87.52|89.62|87.42|0
1638440040000|2021-12-02 10:14:00|89.77|87.57|89.97|87.77|89.97|87.77|89.77|87.57|0
1638440050000|2021-12-02 10:14:10|89.99|87.79|89.92|87.72|90.02|87.82|89.92|87.72|0
1638440060000|2021-12-02 10:14:20|90.02|87.82|90.07|87.87|90.07|87.87|90.02|87.82|0
1638440070000|2021-12-02 10:14:30|90.02|87.82|89.97|87.77|90.02|87.82|89.92|87.72|0
1638440080000|2021-12-02 10:14:40|90.02|87.82|90.22|88.02|90.22|88.02|90.02|87.82|0
1638440090000|2021-12-02 10:14:50|90.27|88.07|90.22|88.02|90.27|88.07|90.22|88.02|0
1638440100000|2021-12-02 10:15:00|90.52|88.32|90.72|88.52|90.72|88.52|90.5|88.3|0
1638440110000|2021-12-02 10:15:10|90.67|88.47|90.72|88.52|90.72|88.52|90.67|88.47|0
1638440120000|2021-12-02 10:15:20|90.62|88.42|90.77|88.57|90.87|88.67|90.62|88.42|0
1638440130000|2021-12-02 10:15:30|90.67|88.47|90.67|88.47|90.72|88.52|90.67|88.47|0
1638440140000|2021-12-02 10:15:40|90.62|88.42|90.13|87.93|90.62|88.42|88.82|86.62|0
1638440150000|2021-12-02 10:15:50|90.18|87.98|90.23|88.03|90.23|88.03|90.18|87.98|0
1638440160000|2021-12-02 10:16:00|90.39|88.19|89.98|87.78|90.44|88.24|89.98|87.78|0
1638440170000|2021-12-02 10:16:10|90.03|87.83|90.11|87.91|90.11|87.91|90.03|87.83|0
1638440180000|2021-12-02 10:16:20|90.08|87.88|90.44|88.24|90.49|88.29|90.08|87.88|0
1638440190000|2021-12-02 10:16:30|90.49|88.29|90.59|88.39|90.59|88.39|90.49|88.29|0
1638440200000|2021-12-02 10:16:40|90.49|88.29|90.23|88.03|90.49|88.29|90.18|87.98|0
1638440210000|2021-12-02 10:16:50|90.44|88.24|90.56|88.36|90.56|88.36|90.43|88.23|0
1638440220000|2021-12-02 10:17:00|90.54|88.34|90.28|88.08|90.54|88.34|90.28|88.08|0
1638440230000|2021-12-02 10:17:10|90.31|88.11|90.23|88.03|90.31|88.11|90.23|88.03|0
1638440240000|2021-12-02 10:17:20|90.18|87.98|90.23|88.03|90.23|88.03|90.18|87.98|0
1638440250000|2021-12-02 10:17:30|90.33|88.13|90.33|88.13|90.33|88.13|90.28|88.08|0
1638440260000|2021-12-02 10:17:40|90.23|88.03|90.08|87.88|90.23|88.03|90.08|87.88|0
1638440270000|2021-12-02 10:17:50|90.18|87.98|90.23|88.03|90.23|88.03|90.13|87.93|0
1638440280000|2021-12-02 10:18:00|90.13|87.93|90.41|88.21|90.41|88.21|90.08|87.88|0
1638440290000|2021-12-02 10:18:10|90.38|88.18|90.48|88.28|90.48|88.28|90.38|88.18|0
1638440300000|2021-12-02 10:18:20|90.43|88.23|90.48|88.28|90.59|88.39|90.43|88.23|0
1638440310000|2021-12-02 10:18:30|90.53|88.33|90.43|88.23|90.53|88.33|90.43|88.23|0
1638440320000|2021-12-02 10:18:40|90.48|88.28|90.53|88.33|90.53|88.33|90.48|88.28|0
1638440330000|2021-12-02 10:18:50|90.58|88.38|90.58|88.38|90.58|88.38|90.53|88.33|0
1638440340000|2021-12-02 10:19:00|90.56|88.36|90.56|88.36|90.56|88.36|90.56|88.36|0
1638440350000|2021-12-02 10:19:10|90.48|88.28|90.31|88.11|90.48|88.28|90.31|88.11|0
1638440360000|2021-12-02 10:19:20|90.33|88.13|90.53|88.33|90.56|88.36|90.33|88.13|0
1638440370000|2021-12-02 10:19:30|90.33|88.13|90.33|88.13|90.33|88.13|90.28|88.08|0
1638440380000|2021-12-02 10:19:40|90.28|88.08|89.71|87.51|90.28|88.08|89.71|87.51|0
1638440390000|2021-12-02 10:19:50|89.83|87.63|89.78|87.58|89.83|87.63|89.73|87.53|0
1638440400000|2021-12-02 10:20:00|89.56|87.36|89.48|87.28|89.66|87.46|89.43|87.23|0
1638440410000|2021-12-02 10:20:10|89.63|87.43|89.78|87.58|89.78|87.58|89.63|87.43|0
1638440420000|2021-12-02 10:20:20|89.63|87.43|89.58|87.38|89.63|87.43|89.53|87.33|0
1638440430000|2021-12-02 10:20:30|89.53|87.33|89.53|87.33|89.58|87.38|89.53|87.33|0
1638440440000|2021-12-02 10:20:40|89.48|87.28|89.93|87.73|89.93|87.73|89.48|87.28|0
1638440450000|2021-12-02 10:20:50|89.98|87.78|89.93|87.73|90.03|87.83|89.88|87.68|0
1638440460000|2021-12-02 10:21:00|89.96|87.76|90.08|87.88|90.08|87.88|89.93|87.73|0
1638440470000|2021-12-02 10:21:10|90.21|88.01|90.51|88.31|90.51|88.31|90.21|88.01|0
1638440480000|2021-12-02 10:21:20|90.43|88.23|90.38|88.18|90.43|88.23|90.26|88.06|0
1638440490000|2021-12-02 10:21:30|90.33|88.13|90.28|88.08|90.33|88.13|90.28|88.08|0
1638440500000|2021-12-02 10:21:40|90.31|88.11|90.31|88.11|90.33|88.13|90.28|88.08|0
1638440510000|2021-12-02 10:21:50|90.38|88.18|90.18|87.98|90.38|88.18|90.18|87.98|0
1638440520000|2021-12-02 10:22:00|90.13|87.93|90.38|88.18|90.38|88.18|90.13|87.93|0
1638440530000|2021-12-02 10:22:10|90.33|88.13|89.98|87.78|90.33|88.13|89.98|87.78|0
1638440540000|2021-12-02 10:22:20|90.01|87.81|89.98|87.78|90.03|87.83|89.98|87.78|0
1638440550000|2021-12-02 10:22:30|89.93|87.73|89.95|87.75|89.95|87.75|89.93|87.73|0
1638440560000|2021-12-02 10:22:40|89.88|87.68|89.9|87.7|89.98|87.78|89.83|87.63|0
1638440570000|2021-12-02 10:22:50|89.93|87.73|89.83|87.63|89.93|87.73|89.83|87.63|0
1638440580000|2021-12-02 10:23:00|89.78|87.58|89.63|87.43|89.78|87.58|89.63|87.43|0
1638440590000|2021-12-02 10:23:10|89.55|87.35|89.5|87.3|89.58|87.38|89.5|87.3|0
1638440600000|2021-12-02 10:23:20|89.53|87.33|89.48|87.28|89.53|87.33|89.48|87.28|0
1638440610000|2021-12-02 10:23:30|89.43|87.23|89.4|87.2|89.43|87.23|89.38|87.18|0
1638440620000|2021-12-02 10:23:40|89.33|87.13|89.43|87.23|89.48|87.28|89.33|87.13|0
1638440630000|2021-12-02 10:23:50|89.33|87.13|89.38|87.18|89.38|87.18|89.33|87.13|0
1638440640000|2021-12-02 10:24:00|89.28|87.08|89.28|87.08|89.3|87.1|89.28|87.08|0
1638440650000|2021-12-02 10:24:10|89.3|87.1|89.23|87.03|89.3|87.1|89.23|87.03|0
1638440660000|2021-12-02 10:24:20|89.33|87.13|89.33|87.13|89.35|87.15|89.33|87.13|0
1638440670000|2021-12-02 10:24:30|89.23|87.03|89.23|87.03|89.23|87.03|89.23|87.03|0
1638440680000|2021-12-02 10:24:40|89.13|86.93|88.98|86.78|89.13|86.93|88.98|86.78|0
1638440690000|2021-12-02 10:24:50|88.93|86.73|88.93|86.73|88.93|86.73|88.88|86.68|0
1638440700000|2021-12-02 10:25:00|88.98|86.78|89.08|86.88|89.08|86.88|88.98|86.78|0
1638440710000|2021-12-02 10:25:10|89.23|87.03|89.18|86.98|89.33|87.13|89.18|86.98|0
1638440720000|2021-12-02 10:25:20|89.23|87.03|89.2|87|89.28|87.08|89.2|87|0
1638440730000|2021-12-02 10:25:30|89.15|86.95|88.86|86.66|89.15|86.95|88.86|86.66|0
1638440740000|2021-12-02 10:25:40|88.73|86.53|88.78|86.58|88.78|86.58|88.73|86.53|0
1638440750000|2021-12-02 10:25:50|88.68|86.48|88.66|86.46|88.73|86.53|88.66|86.46|0
1638440760000|2021-12-02 10:26:00|88.73|86.53|88.71|86.51|88.73|86.53|88.63|86.43|0
1638440770000|2021-12-02 10:26:10|88.76|86.56|88.73|86.53|88.76|86.56|88.68|86.48|0
1638440780000|2021-12-02 10:26:20|88.68|86.48|88.63|86.43|88.68|86.48|88.58|86.38|0
1638440790000|2021-12-02 10:26:30|88.56|86.36|88.73|86.53|88.78|86.58|88.56|86.36|0
1638440800000|2021-12-02 10:26:40|88.78|86.58|88.93|86.73|88.93|86.73|88.78|86.58|0
1638440810000|2021-12-02 10:26:50|88.98|86.78|88.83|86.63|88.98|86.78|88.83|86.63|0
1638440820000|2021-12-02 10:27:00|88.78|86.58|88.88|86.68|88.88|86.68|88.78|86.58|0
1638440830000|2021-12-02 10:27:10|88.83|86.63|88.98|86.78|88.98|86.78|88.83|86.63|0
1638440840000|2021-12-02 10:27:20|88.93|86.73|88.98|86.78|89.03|86.83|88.93|86.73|0
1638440850000|2021-12-02 10:27:30|89.03|86.83|89.08|86.88|89.08|86.88|89.03|86.83|0
1638440860000|2021-12-02 10:27:40|89.03|86.83|88.93|86.73|89.03|86.83|88.93|86.73|0
1638440870000|2021-12-02 10:27:50|88.98|86.78|89.03|86.83|89.03|86.83|88.98|86.78|0
1638440880000|2021-12-02 10:28:00|89.05|86.85|88.98|86.78|89.05|86.85|88.98|86.78|0
1638440890000|2021-12-02 10:28:10|88.95|86.75|88.95|86.75|88.98|86.78|88.9|86.7|0
1638440900000|2021-12-02 10:28:20|88.93|86.73|88.88|86.68|88.98|86.78|88.88|86.68|0
1638440910000|2021-12-02 10:28:30|88.93|86.73|88.88|86.68|88.93|86.73|88.88|86.68|0
1638440920000|2021-12-02 10:28:40|88.83|86.63|88.93|86.73|88.93|86.73|88.83|86.63|0
1638440930000|2021-12-02 10:28:50|88.83|86.63|88.88|86.68|88.88|86.68|88.83|86.63|0
1638440950000|2021-12-02 10:29:10|88.98|86.78|89.03|86.83|89.08|86.88|88.98|86.78|0
1638440960000|2021-12-02 10:29:20|88.98|86.78|89.03|86.83|89.03|86.83|88.98|86.78|0
1638440970000|2021-12-02 10:29:30|89.08|86.88|89.08|86.88|89.08|86.88|89.03|86.83|0
1638440980000|2021-12-02 10:29:40|89.1|86.9|89.03|86.83|89.1|86.9|89.03|86.83|0
1638440990000|2021-12-02 10:29:50|89.12|86.92|89.08|86.88|89.12|86.92|89.08|86.88|0
1638441000000|2021-12-02 10:30:00|89.2|87|89.07|86.87|89.22|87.02|89.07|86.87|0
1638441010000|2021-12-02 10:30:10|89.12|86.92|89.12|86.92|89.2|87|89.12|86.92|0
1638441020000|2021-12-02 10:30:20|89.07|86.87|89.15|86.95|89.15|86.95|89.07|86.87|0
1638441030000|2021-12-02 10:30:30|89.17|86.97|89.27|87.07|89.27|87.07|89.17|86.97|0
1638441040000|2021-12-02 10:30:40|89.3|87.1|89.12|86.92|89.3|87.1|89.12|86.92|0
1638441050000|2021-12-02 10:30:50|89.17|86.97|89.32|87.12|89.32|87.12|89.17|86.97|0
1638441060000|2021-12-02 10:31:00|89.42|87.22|89.37|87.17|89.42|87.22|89.37|87.17|0
1638441070000|2021-12-02 10:31:10|89.35|87.15|89.37|87.17|89.37|87.17|89.35|87.15|0
1638441080000|2021-12-02 10:31:20|89.42|87.22|89.42|87.22|89.5|87.3|89.4|87.2|0
1638441090000|2021-12-02 10:31:30|89.35|87.15|89.32|87.12|89.35|87.15|89.32|87.12|0
1638441100000|2021-12-02 10:31:40|89.37|87.17|89.57|87.37|89.57|87.37|89.37|87.17|0
1638441110000|2021-12-02 10:31:50|89.52|87.32|89.5|87.3|89.52|87.32|89.5|87.3|0
1638441120000|2021-12-02 10:32:00|89.52|87.32|89.52|87.32|89.52|87.32|89.52|87.32|0
1638441130000|2021-12-02 10:32:10|89.37|87.17|89.15|86.95|89.37|87.17|89.15|86.95|0
1638441140000|2021-12-02 10:32:20|89.12|86.92|89.12|86.92|89.17|86.97|89.12|86.92|0
1638441150000|2021-12-02 10:32:30|89.07|86.87|89.07|86.87|89.12|86.92|89.07|86.87|0
1638441160000|2021-12-02 10:32:40|88.97|86.77|89.07|86.87|89.07|86.87|88.97|86.77|0
1638441170000|2021-12-02 10:32:50|89.05|86.85|89.1|86.9|89.1|86.9|89.05|86.85|0
1638441180000|2021-12-02 10:33:00|89.07|86.87|89.17|86.97|89.17|86.97|89.07|86.87|0
1638441190000|2021-12-02 10:33:10|89.12|86.92|89.12|86.92|89.12|86.92|89.07|86.87|0
1638441200000|2021-12-02 10:33:20|89.1|86.9|89|86.8|89.1|86.9|89|86.8|0
1638441210000|2021-12-02 10:33:30|88.87|86.67|88.92|86.72|88.92|86.72|88.87|86.67|0
1638441220000|2021-12-02 10:33:40|88.97|86.77|88.87|86.67|88.97|86.77|88.87|86.67|0
1638441230000|2021-12-02 10:33:50|88.97|86.77|88.92|86.72|88.97|86.77|88.92|86.72|0
1638441240000|2021-12-02 10:34:00|88.9|86.7|88.92|86.72|88.92|86.72|88.87|86.67|0
1638441250000|2021-12-02 10:34:10|88.9|86.7|88.97|86.77|88.97|86.77|88.85|86.65|0
1638441260000|2021-12-02 10:34:20|88.87|86.67|88.9|86.7|88.92|86.72|88.87|86.67|0
1638441270000|2021-12-02 10:34:30|88.72|86.52|88.72|86.52|88.72|86.52|88.72|86.52|0
1638441280000|2021-12-02 10:34:40|88.67|86.47|88.72|86.52|88.72|86.52|88.67|86.47|0
1638441290000|2021-12-02 10:34:50|88.77|86.57|88.72|86.52|88.77|86.57|88.72|86.52|0
1638441300000|2021-12-02 10:35:00|88.7|86.5|88.53|86.33|88.72|86.52|88.53|86.33|0
1638441310000|2021-12-02 10:35:10|88.48|86.28|88.43|86.23|88.48|86.28|88.43|86.23|0
1638441320000|2021-12-02 10:35:20|88.48|86.28|88.58|86.38|88.58|86.38|88.43|86.23|0
1638441330000|2021-12-02 10:35:30|88.62|86.42|88.53|86.33|88.62|86.42|88.53|86.33|0
1638441340000|2021-12-02 10:35:40|88.48|86.28|88.45|86.25|88.48|86.28|88.43|86.23|0
1638441350000|2021-12-02 10:35:50|88.53|86.33|88.48|86.28|88.53|86.33|88.48|86.28|0
1638441360000|2021-12-02 10:36:00|88.43|86.23|88.4|86.2|88.43|86.23|88.4|86.2|0
1638441370000|2021-12-02 10:36:10|88.43|86.23|88.55|86.35|88.55|86.35|88.43|86.23|0
1638441380000|2021-12-02 10:36:20|88.6|86.4|88.57|86.37|88.7|86.5|88.57|86.37|0
1638441390000|2021-12-02 10:36:30|88.6|86.4|88.57|86.37|88.62|86.42|88.57|86.37|0
1638441400000|2021-12-02 10:36:40|88.48|86.28|88.5|86.3|88.5|86.3|88.48|86.28|0
1638441410000|2021-12-02 10:36:50|88.52|86.32|88.48|86.28|88.55|86.35|88.48|86.28|0
1638441420000|2021-12-02 10:37:00|88.52|86.32|88.77|86.57|88.77|86.57|88.52|86.32|0
1638441430000|2021-12-02 10:37:10|88.85|86.65|88.87|86.67|88.87|86.67|88.85|86.65|0
1638441440000|2021-12-02 10:37:20|88.9|86.7|88.87|86.67|88.92|86.72|88.82|86.62|0
1638441450000|2021-12-02 10:37:30|88.67|86.47|88.52|86.32|88.67|86.47|88.52|86.32|0
1638441460000|2021-12-02 10:37:40|88.5|86.3|88.57|86.37|88.57|86.37|88.5|86.3|0
1638441470000|2021-12-02 10:37:50|88.52|86.32|88.43|86.23|88.52|86.32|88.43|86.23|0
1638441480000|2021-12-02 10:38:00|88.47|86.27|88.62|86.42|88.62|86.42|88.47|86.27|0
1638441490000|2021-12-02 10:38:10|88.57|86.37|88.57|86.37|88.57|86.37|88.57|86.37|0
1638441500000|2021-12-02 10:38:20|88.52|86.32|88.57|86.37|88.57|86.37|88.52|86.32|0
1638441510000|2021-12-02 10:38:30|88.67|86.47|88.2|86|88.67|86.47|88.2|86|0
1638441520000|2021-12-02 10:38:40|88.18|85.98|88.2|86|88.4|86.2|88.18|85.98|0
1638441530000|2021-12-02 10:38:50|87.74|85.54|87.81|85.61|87.88|85.68|87.74|85.54|0
1638441540000|2021-12-02 10:39:00|87.64|85.44|87.64|85.44|87.64|85.44|87.49|85.29|0
1638441550000|2021-12-02 10:39:10|87.54|85.34|87.83|85.63|87.83|85.63|87.54|85.34|0
1638441560000|2021-12-02 10:39:20|88.08|85.88|87.88|85.68|88.08|85.88|87.88|85.68|0
1638441570000|2021-12-02 10:39:30|87.93|85.73|88.13|85.93|88.13|85.93|87.93|85.73|0
1638441580000|2021-12-02 10:39:40|87.93|85.73|87.59|85.39|87.93|85.73|87.54|85.34|0
1638441590000|2021-12-02 10:39:50|87.54|85.34|87.25|85.05|87.54|85.34|87.25|85.05|0
1638441600000|2021-12-02 10:40:00|87.24|85.04|87.27|85.07|87.27|85.07|87.15|84.95|0
1638441610000|2021-12-02 10:40:10|87.37|85.17|87.34|85.14|87.44|85.24|87.34|85.14|0
1638441620000|2021-12-02 10:40:20|87.39|85.19|87.44|85.24|87.44|85.24|87.39|85.19|0
1638441630000|2021-12-02 10:40:30|87.39|85.19|87.49|85.29|87.49|85.29|87.39|85.19|0
1638441640000|2021-12-02 10:40:40|87.54|85.34|87.54|85.34|87.54|85.34|87.49|85.29|0
1638441650000|2021-12-02 10:40:50|87.59|85.39|87.49|85.29|87.61|85.41|87.49|85.29|0
1638441660000|2021-12-02 10:41:00|87.64|85.44|87.83|85.63|87.83|85.63|87.54|85.34|0
1638441670000|2021-12-02 10:41:10|87.81|85.61|87.83|85.63|87.83|85.63|87.78|85.58|0
1638441680000|2021-12-02 10:41:20|87.76|85.56|87.83|85.63|87.83|85.63|87.76|85.56|0
1638441690000|2021-12-02 10:41:30|87.86|85.66|87.83|85.63|87.88|85.68|87.83|85.63|0
1638441700000|2021-12-02 10:41:40|87.64|85.44|89.42|87.22|89.42|87.22|87.64|85.44|0
1638441710000|2021-12-02 10:41:50|89.27|87.07|88.55|86.35|89.27|87.07|88.55|86.35|0
1638441720000|2021-12-02 10:42:00|88.45|86.25|88.47|86.27|88.47|86.27|88.4|86.2|0
1638441730000|2021-12-02 10:42:10|87.87|85.67|86.52|84.32|87.87|85.67|86.52|84.32|0
1638441740000|2021-12-02 10:42:20|86.49|84.29|87.44|85.24|87.44|85.24|86.49|84.29|0
1638441750000|2021-12-02 10:42:30|87.49|85.29|87.49|85.29|87.49|85.29|87.49|85.29|0
1638441760000|2021-12-02 10:42:40|87.51|85.31|87.41|85.21|87.51|85.31|87.41|85.21|0
1638441770000|2021-12-02 10:42:50|87.61|85.41|87.53|85.33|87.61|85.41|87.49|85.29|0
1638441780000|2021-12-02 10:43:00|87.49|85.29|87.34|85.14|87.53|85.33|87.34|85.14|0
1638441790000|2021-12-02 10:43:10|87.39|85.19|87.46|85.26|87.53|85.33|87.34|85.14|0
1638441800000|2021-12-02 10:43:20|87.49|85.29|87.44|85.24|87.49|85.29|87.44|85.24|0
1638441810000|2021-12-02 10:43:30|87.49|85.29|87.36|85.16|87.49|85.29|87.36|85.16|0
1638441820000|2021-12-02 10:43:40|87.39|85.19|87.49|85.29|87.49|85.29|87.34|85.14|0
1638441830000|2021-12-02 10:43:50|87.48|85.28|87.53|85.33|87.53|85.33|87.48|85.28|0
1638441840000|2021-12-02 10:44:00|87.48|85.28|87.44|85.24|87.51|85.31|87.44|85.24|0
1638441860000|2021-12-02 10:44:20|87.48|85.28|87.61|85.41|87.63|85.43|87.48|85.28|0
1638441870000|2021-12-02 10:44:30|87.63|85.43|87.71|85.51|87.71|85.51|87.63|85.43|0
1638441880000|2021-12-02 10:44:40|87.63|85.43|87.58|85.38|87.63|85.43|87.58|85.38|0
1638441890000|2021-12-02 10:44:50|87.53|85.33|87.53|85.33|87.58|85.38|87.53|85.33|0
1638441900000|2021-12-02 10:45:00|87.51|85.31|87.63|85.43|87.63|85.43|87.51|85.31|0
1638441910000|2021-12-02 10:45:10|87.68|85.48|87.68|85.48|87.68|85.48|87.68|85.48|0
1638441920000|2021-12-02 10:45:20|87.63|85.43|87.43|85.23|87.63|85.43|87.43|85.23|0
1638441930000|2021-12-02 10:45:30|87.41|85.21|87.39|85.19|87.48|85.28|87.39|85.19|0
1638441940000|2021-12-02 10:45:40|87.29|85.09|87.43|85.23|87.43|85.23|87.29|85.09|0
1638441950000|2021-12-02 10:45:50|87.48|85.28|87.48|85.28|87.48|85.28|87.43|85.23|0
1638441960000|2021-12-02 10:46:00|87.51|85.31|87.39|85.19|87.51|85.31|87.39|85.19|0
1638441970000|2021-12-02 10:46:10|87.29|85.09|87.29|85.09|87.29|85.09|87.24|85.04|0
1638441980000|2021-12-02 10:46:20|87.34|85.14|87.29|85.09|87.34|85.14|87.29|85.09|0
1638441990000|2021-12-02 10:46:30|87.34|85.14|87.29|85.09|87.34|85.14|87.29|85.09|0
1638442010000|2021-12-02 10:46:50|87.19|84.99|87.31|85.11|87.31|85.11|87.19|84.99|0
1638442020000|2021-12-02 10:47:00|87.21|85.01|87.14|84.94|87.24|85.04|87.14|84.94|0
1638442030000|2021-12-02 10:47:10|87.24|85.04|87.29|85.09|87.29|85.09|87.24|85.04|0
1638442040000|2021-12-02 10:47:20|87.43|85.23|87.48|85.28|87.48|85.28|87.43|85.23|0
1638442050000|2021-12-02 10:47:30|87.43|85.23|87.43|85.23|87.43|85.23|87.43|85.23|0
1638442060000|2021-12-02 10:47:40|87.38|85.18|87.34|85.14|87.38|85.18|87.34|85.14|0
1638442070000|2021-12-02 10:47:50|87.31|85.11|87.29|85.09|87.38|85.18|87.29|85.09|0
1638442080000|2021-12-02 10:48:00|87.14|84.94|87.12|84.92|87.14|84.94|87.12|84.92|0
1638442090000|2021-12-02 10:48:10|87.14|84.94|87.19|84.99|87.24|85.04|87.14|84.94|0
1638442100000|2021-12-02 10:48:20|87.14|84.94|87.29|85.09|87.29|85.09|87.14|84.94|0
1638442110000|2021-12-02 10:48:30|87.31|85.11|87.38|85.18|87.38|85.18|87.31|85.11|0
1638442120000|2021-12-02 10:48:40|87.19|84.99|87.14|84.94|87.19|84.99|87.14|84.94|0
1638442130000|2021-12-02 10:48:50|87.19|84.99|87.09|84.89|87.19|84.99|87.09|84.89|0
1638442140000|2021-12-02 10:49:00|87.12|84.92|87.29|85.09|87.29|85.09|87.12|84.92|0
1638442150000|2021-12-02 10:49:10|87.19|84.99|87.19|84.99|87.19|84.99|87.16|84.96|0
1638442160000|2021-12-02 10:49:20|87.24|85.04|87.19|84.99|87.24|85.04|87.19|84.99|0
1638442170000|2021-12-02 10:49:30|87.24|85.04|87.33|85.13|87.33|85.13|87.24|85.04|0
1638442180000|2021-12-02 10:49:40|87.36|85.16|87.38|85.18|87.38|85.18|87.36|85.16|0
1638442190000|2021-12-02 10:49:50|87.43|85.23|87.41|85.21|87.43|85.23|87.41|85.21|0
1638442200000|2021-12-02 10:50:00|87.46|85.26|87.41|85.21|87.46|85.26|87.33|85.13|0
1638442210000|2021-12-02 10:50:10|87.33|85.13|87.09|84.89|87.33|85.13|87.09|84.89|0
1638442220000|2021-12-02 10:50:20|87.14|84.94|87.16|84.96|87.19|84.99|87.11|84.91|0
1638442230000|2021-12-02 10:50:30|87.38|85.18|87.19|84.99|87.48|85.28|87.19|84.99|0
1638442240000|2021-12-02 10:50:40|87.24|85.04|87.19|84.99|87.24|85.04|87.19|84.99|0
1638442250000|2021-12-02 10:50:50|87.24|85.04|87.21|85.01|87.24|85.04|87.21|85.01|0
1638442260000|2021-12-02 10:51:00|87.14|84.94|87.19|84.99|87.24|85.04|87.14|84.94|0
1638442270000|2021-12-02 10:51:10|87.24|85.04|87.28|85.08|87.28|85.08|87.24|85.04|0
1638442280000|2021-12-02 10:51:20|87.24|85.04|87.24|85.04|87.26|85.06|87.24|85.04|0
1638442290000|2021-12-02 10:51:30|87.28|85.08|87.38|85.18|87.38|85.18|87.21|85.01|0
1638442300000|2021-12-02 10:51:40|87.43|85.23|87.48|85.28|87.48|85.28|87.43|85.23|0
1638442310000|2021-12-02 10:51:50|87.58|85.38|87.58|85.38|87.63|85.43|87.53|85.33|0
1638442320000|2021-12-02 10:52:00|87.63|85.43|87.77|85.57|87.77|85.57|87.63|85.43|0
1638442330000|2021-12-02 10:52:10|87.72|85.52|87.68|85.48|87.77|85.57|87.68|85.48|0
1638442340000|2021-12-02 10:52:20|87.7|85.5|87.87|85.67|87.87|85.67|87.7|85.5|0
1638442350000|2021-12-02 10:52:30|87.92|85.72|87.97|85.77|87.97|85.77|87.92|85.72|0
1638442360000|2021-12-02 10:52:40|88.02|85.82|88.09|85.89|88.09|85.89|88.02|85.82|0
1638442370000|2021-12-02 10:52:50|88.02|85.82|88.02|85.82|88.07|85.87|88.02|85.82|0
1638442380000|2021-12-02 10:53:00|88.07|85.87|88.02|85.82|88.07|85.87|88.02|85.82|0
1638442390000|2021-12-02 10:53:10|87.97|85.77|87.92|85.72|87.97|85.77|87.92|85.72|0
1638442400000|2021-12-02 10:53:20|87.75|85.55|87.87|85.67|87.87|85.67|87.75|85.55|0
1638442410000|2021-12-02 10:53:30|87.67|85.47|87.72|85.52|87.72|85.52|87.67|85.47|0
1638442420000|2021-12-02 10:53:40|87.67|85.47|87.77|85.57|87.8|85.6|87.67|85.47|0
1638442430000|2021-12-02 10:53:50|87.72|85.52|87.67|85.47|87.72|85.52|87.63|85.43|0
1638442440000|2021-12-02 10:54:00|87.63|85.43|87.53|85.33|87.63|85.43|87.53|85.33|0
1638442450000|2021-12-02 10:54:10|87.58|85.38|87.43|85.23|87.58|85.38|87.43|85.23|0
1638442460000|2021-12-02 10:54:20|87.48|85.28|87.55|85.35|87.55|85.35|87.48|85.28|0
1638442470000|2021-12-02 10:54:30|87.48|85.28|87.48|85.28|87.48|85.28|87.43|85.23|0
1638442480000|2021-12-02 10:54:40|87.41|85.21|87.48|85.28|87.5|85.3|87.41|85.21|0
1638442490000|2021-12-02 10:54:50|87.43|85.23|87.43|85.23|87.43|85.23|87.43|85.23|0
1638442500000|2021-12-02 10:55:00|87.48|85.28|87.53|85.33|87.53|85.33|87.43|85.23|0
1638442510000|2021-12-02 10:55:10|87.48|85.28|87.53|85.33|87.53|85.33|87.48|85.28|0
1638442520000|2021-12-02 10:55:20|87.5|85.3|87.5|85.3|87.5|85.3|87.5|85.3|0
1638442530000|2021-12-02 10:55:30|87.48|85.28|86.66|84.46|87.48|85.28|86.66|84.46|0
1638442540000|2021-12-02 10:55:40|86.63|84.43|86.63|84.43|86.63|84.43|86.63|84.43|0
1638442550000|2021-12-02 10:55:50|86.66|84.46|86.66|84.46|86.66|84.46|86.63|84.43|0
1638442560000|2021-12-02 10:56:00|86.8|84.6|86.85|84.65|86.85|84.65|86.8|84.6|0
1638442580000|2021-12-02 10:56:20|86.8|84.6|86.78|84.58|86.8|84.6|86.78|84.58|0
1638442590000|2021-12-02 10:56:30|86.75|84.55|86.7|84.5|86.75|84.55|86.7|84.5|0
1638442600000|2021-12-02 10:56:40|86.75|84.55|86.75|84.55|86.8|84.6|86.75|84.55|0
1638442620000|2021-12-02 10:57:00|86.83|84.63|86.8|84.6|86.83|84.63|86.78|84.58|0
1638442630000|2021-12-02 10:57:10|86.85|84.65|87|84.8|87|84.8|86.85|84.65|0
1638442640000|2021-12-02 10:57:20|86.95|84.75|86.95|84.75|86.95|84.75|86.95|84.75|0
1638442650000|2021-12-02 10:57:30|87|84.8|87|84.8|87|84.8|87|84.8|0
1638442660000|2021-12-02 10:57:40|87.05|84.85|87.05|84.85|87.05|84.85|87.05|84.85|0
1638442670000|2021-12-02 10:57:50|87|84.8|86.9|84.7|87|84.8|86.88|84.68|0
1638442680000|2021-12-02 10:58:00|86.92|84.72|86.95|84.75|86.95|84.75|86.92|84.72|0
1638442690000|2021-12-02 10:58:10|87|84.8|87|84.8|87.05|84.85|87|84.8|0
1638442700000|2021-12-02 10:58:20|86.95|84.75|86.95|84.75|86.95|84.75|86.95|84.75|0
1638442710000|2021-12-02 10:58:30|86.97|84.77|86.95|84.75|86.97|84.77|86.95|84.75|0
1638442720000|2021-12-02 10:58:40|86.92|84.72|86.97|84.77|87|84.8|86.9|84.7|0
1638442730000|2021-12-02 10:58:50|86.95|84.75|86.95|84.75|86.95|84.75|86.95|84.75|0
1638442740000|2021-12-02 10:59:00|86.92|84.72|86.8|84.6|86.92|84.72|86.8|84.6|0
1638442750000|2021-12-02 10:59:10|86.78|84.58|87.07|84.87|87.07|84.87|86.78|84.58|0
1638442760000|2021-12-02 10:59:20|87.22|85.02|87.07|84.87|87.22|85.02|87.05|84.85|0
1638442770000|2021-12-02 10:59:30|87.09|84.89|87|84.8|87.09|84.89|87|84.8|0
1638442780000|2021-12-02 10:59:40|87.09|84.89|86.92|84.72|87.09|84.89|86.9|84.7|0
1638442790000|2021-12-02 10:59:50|86.85|84.65|86.8|84.6|86.85|84.65|86.75|84.55|0
1638442800000|2021-12-02 11:00:00|86.85|84.65|86.8|84.6|86.85|84.65|86.78|84.58|0
1638442810000|2021-12-02 11:00:10|86.7|84.5|86.8|84.6|86.8|84.6|86.7|84.5|0
1638442820000|2021-12-02 11:00:20|87.04|84.84|87.09|84.89|87.14|84.94|87.04|84.84|0
1638442830000|2021-12-02 11:00:30|87.12|84.92|87.17|84.97|87.19|84.99|87.12|84.92|0
1638442840000|2021-12-02 11:00:40|87.19|84.99|87|84.8|87.19|84.99|87|84.8|0
1638442850000|2021-12-02 11:00:50|87.02|84.82|87|84.8|87.02|84.82|87|84.8|0
1638442860000|2021-12-02 11:01:00|87.04|84.84|87.19|84.99|87.19|84.99|87.04|84.84|0
1638442870000|2021-12-02 11:01:10|87.24|85.04|87.34|85.14|87.34|85.14|87.24|85.04|0
1638442880000|2021-12-02 11:01:20|87.29|85.09|87.34|85.14|87.34|85.14|87.29|85.09|0
1638442890000|2021-12-02 11:01:30|87.39|85.19|87.36|85.16|87.39|85.19|87.34|85.14|0
1638442900000|2021-12-02 11:01:40|87.34|85.14|87.53|85.33|87.53|85.33|87.34|85.14|0
1638442910000|2021-12-02 11:01:50|87.49|85.29|87.49|85.29|87.53|85.33|87.49|85.29|0
1638442920000|2021-12-02 11:02:00|87.53|85.33|87.56|85.36|87.56|85.36|87.46|85.26|0
1638442930000|2021-12-02 11:02:10|87.49|85.29|87.68|85.48|87.71|85.51|87.49|85.29|0
1638442940000|2021-12-02 11:02:20|87.58|85.38|87.63|85.43|87.63|85.43|87.58|85.38|0
1638442950000|2021-12-02 11:02:30|87.58|85.38|87.63|85.43|87.63|85.43|87.53|85.33|0
1638442960000|2021-12-02 11:02:40|87.68|85.48|87.68|85.48|87.68|85.48|87.63|85.43|0
1638442970000|2021-12-02 11:02:50|87.63|85.43|87.36|85.16|87.63|85.43|87.36|85.16|0
1638442980000|2021-12-02 11:03:00|87.34|85.14|87.39|85.19|87.44|85.24|87.34|85.14|0
1638442990000|2021-12-02 11:03:10|87.41|85.21|87.34|85.14|87.44|85.24|87.34|85.14|0
1638443000000|2021-12-02 11:03:20|87.39|85.19|87.39|85.19|87.39|85.19|87.34|85.14|0
1638443010000|2021-12-02 11:03:30|87.34|85.14|87.34|85.14|87.34|85.14|87.34|85.14|0
1638443020000|2021-12-02 11:03:40|87.29|85.09|87.39|85.19|87.39|85.19|87.29|85.09|0
1638443030000|2021-12-02 11:03:50|87.36|85.16|87.56|85.36|87.56|85.36|87.36|85.16|0
1638443040000|2021-12-02 11:04:00|87.58|85.38|87.73|85.53|87.73|85.53|87.58|85.38|0
1638443050000|2021-12-02 11:04:10|87.68|85.48|87.58|85.38|87.68|85.48|87.58|85.38|0
1638443060000|2021-12-02 11:04:20|87.63|85.43|87.63|85.43|87.63|85.43|87.63|85.43|0
1638443070000|2021-12-02 11:04:30|87.58|85.38|87.58|85.38|87.58|85.38|87.58|85.38|0
1638443080000|2021-12-02 11:04:40|87.61|85.41|87.58|85.38|87.61|85.41|87.58|85.38|0
1638443090000|2021-12-02 11:04:50|87.48|85.28|87.53|85.33|87.53|85.33|87.48|85.28|0
1638443100000|2021-12-02 11:05:00|87.51|85.31|87.51|85.31|87.51|85.31|87.51|85.31|0
1638443110000|2021-12-02 11:05:10|87.48|85.28|87.24|85.04|87.48|85.28|87.24|85.04|0
1638443120000|2021-12-02 11:05:20|87.21|85.01|87.24|85.04|87.24|85.04|87.19|84.99|0
1638443130000|2021-12-02 11:05:30|87.19|84.99|87.21|85.01|87.21|85.01|87.19|84.99|0
1638443140000|2021-12-02 11:05:40|87.19|84.99|87.19|84.99|87.21|85.01|87.19|84.99|0
1638443150000|2021-12-02 11:05:50|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1638443160000|2021-12-02 11:06:00|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1638443170000|2021-12-02 11:06:10|87.04|84.84|86.99|84.79|87.04|84.84|86.94|84.74|0
1638443180000|2021-12-02 11:06:20|86.97|84.77|87.09|84.89|87.09|84.89|86.97|84.77|0
1638443190000|2021-12-02 11:06:30|87.19|84.99|87.14|84.94|87.19|84.99|87.14|84.94|0
1638443200000|2021-12-02 11:06:40|87.19|84.99|87.14|84.94|87.19|84.99|87.14|84.94|0
1638443210000|2021-12-02 11:06:50|87.19|84.99|87.14|84.94|87.19|84.99|87.14|84.94|0
1638443220000|2021-12-02 11:07:00|87.11|84.91|87.14|84.94|87.14|84.94|87.11|84.91|0
1638443230000|2021-12-02 11:07:10|87.19|84.99|87.14|84.94|87.19|84.99|87.14|84.94|0
1638443240000|2021-12-02 11:07:20|87.24|85.04|87.43|85.23|87.43|85.23|87.24|85.04|0
1638443250000|2021-12-02 11:07:30|87.38|85.18|87.31|85.11|87.38|85.18|87.29|85.09|0
1638443260000|2021-12-02 11:07:40|87.24|85.04|87.21|85.01|87.26|85.06|87.21|85.01|0
1638443270000|2021-12-02 11:07:50|87.24|85.04|87.24|85.04|87.24|85.04|87.24|85.04|0
1638443280000|2021-12-02 11:08:00|87.28|85.08|87.33|85.13|87.33|85.13|87.28|85.08|0
1638443290000|2021-12-02 11:08:10|87.38|85.18|87.24|85.04|87.38|85.18|87.24|85.04|0
1638443300000|2021-12-02 11:08:20|87.14|84.94|87.14|84.94|87.14|84.94|87.09|84.89|0
1638443310000|2021-12-02 11:08:30|87.19|84.99|87.19|84.99|87.19|84.99|87.19|84.99|0
1638443320000|2021-12-02 11:08:40|87.14|84.94|87.21|85.01|87.21|85.01|87.14|84.94|0
1638443330000|2021-12-02 11:08:50|87.24|85.04|87.19|84.99|87.24|85.04|87.19|84.99|0
1638443340000|2021-12-02 11:09:00|87.14|84.94|87.11|84.91|87.16|84.96|87.11|84.91|0
1638443350000|2021-12-02 11:09:10|87.06|84.86|87.09|84.89|87.09|84.89|87.06|84.86|0
1638443360000|2021-12-02 11:09:20|87.04|84.84|87.09|84.89|87.09|84.89|87.04|84.84|0
1638443370000|2021-12-02 11:09:30|87.04|84.84|87.09|84.89|87.09|84.89|87.04|84.84|0
1638443380000|2021-12-02 11:09:40|87.04|84.84|87.04|84.84|87.06|84.86|87.04|84.84|0
1638443390000|2021-12-02 11:09:50|86.99|84.79|87.01|84.81|87.04|84.84|86.99|84.79|0
1638443400000|2021-12-02 11:10:00|86.99|84.79|87.14|84.94|87.14|84.94|86.99|84.79|0
1638443410000|2021-12-02 11:10:10|87.16|84.96|86.99|84.79|87.19|84.99|86.99|84.79|0
1638443420000|2021-12-02 11:10:20|86.94|84.74|86.89|84.69|86.94|84.74|86.84|84.64|0
1638443440000|2021-12-02 11:10:40|86.94|84.74|86.99|84.79|86.99|84.79|86.94|84.74|0
1638443450000|2021-12-02 11:10:50|87.01|84.81|87.04|84.84|87.04|84.84|87.01|84.81|0
1638443460000|2021-12-02 11:11:00|87.01|84.81|87.04|84.84|87.04|84.84|87.01|84.81|0
1638443470000|2021-12-02 11:11:10|87.09|84.89|87.09|84.89|87.09|84.89|87.09|84.89|0
1638443480000|2021-12-02 11:11:20|87.14|84.94|87.11|84.91|87.16|84.96|87.11|84.91|0
1638443490000|2021-12-02 11:11:30|87.14|84.94|87.14|84.94|87.16|84.96|87.14|84.94|0
1638443500000|2021-12-02 11:11:40|87.23|85.03|87.33|85.13|87.33|85.13|87.23|85.03|0
1638443510000|2021-12-02 11:11:50|87.28|85.08|87.33|85.13|87.33|85.13|87.28|85.08|0
1638443520000|2021-12-02 11:12:00|87.36|85.16|87.36|85.16|87.38|85.18|87.36|85.16|0
1638443530000|2021-12-02 11:12:10|87.43|85.23|87.41|85.21|87.43|85.23|87.38|85.18|0
1638443540000|2021-12-02 11:12:20|87.43|85.23|87.6|85.4|87.6|85.4|87.43|85.23|0
1638443550000|2021-12-02 11:12:30|87.18|84.98|87.18|84.98|87.33|85.13|87.18|84.98|0
1638443560000|2021-12-02 11:12:40|86.99|84.79|86.94|84.74|86.99|84.79|86.94|84.74|0
1638443570000|2021-12-02 11:12:50|86.89|84.69|86.84|84.64|86.89|84.69|86.84|84.64|0
1638443580000|2021-12-02 11:13:00|86.94|84.74|86.99|84.79|87.04|84.84|86.94|84.74|0
1638443590000|2021-12-02 11:13:10|86.94|84.74|86.94|84.74|86.94|84.74|86.89|84.69|0
1638443600000|2021-12-02 11:13:20|87.09|84.89|87.28|85.08|87.28|85.08|87.09|84.89|0
1638443610000|2021-12-02 11:13:30|87.36|85.16|87.33|85.13|87.38|85.18|87.33|85.13|0
1638443620000|2021-12-02 11:13:40|87.38|85.18|87.43|85.23|87.43|85.23|87.38|85.18|0
1638443630000|2021-12-02 11:13:50|87.53|85.33|87.53|85.33|87.53|85.33|87.53|85.33|0
1638443640000|2021-12-02 11:14:00|87.48|85.28|87.43|85.23|87.5|85.3|87.43|85.23|0
1638443660000|2021-12-02 11:14:20|87.48|85.28|87.5|85.3|87.5|85.3|87.48|85.28|0
1638443670000|2021-12-02 11:14:30|87.53|85.33|87.58|85.38|87.58|85.38|87.48|85.28|0
1638443680000|2021-12-02 11:14:40|87.53|85.33|87.23|85.03|87.53|85.33|87.23|85.03|0
1638443690000|2021-12-02 11:14:50|87.28|85.08|87.33|85.13|87.33|85.13|87.28|85.08|0
1638443700000|2021-12-02 11:15:00|87.48|85.28|87.38|85.18|87.53|85.33|87.38|85.18|0
1638443710000|2021-12-02 11:15:10|87.33|85.13|87.48|85.28|87.48|85.28|87.33|85.13|0
1638443720000|2021-12-02 11:15:20|87.45|85.25|87.6|85.4|87.62|85.42|87.45|85.25|0
1638443730000|2021-12-02 11:15:30|87.72|85.52|87.77|85.57|87.77|85.57|87.72|85.52|0
1638443740000|2021-12-02 11:15:40|87.8|85.6|87.82|85.62|87.82|85.62|87.8|85.6|0
1638443750000|2021-12-02 11:15:50|87.77|85.57|87.82|85.62|87.82|85.62|87.77|85.57|0
1638443760000|2021-12-02 11:16:00|87.72|85.52|87.77|85.57|87.77|85.57|87.67|85.47|0
1638443770000|2021-12-02 11:16:10|87.72|85.52|87.72|85.52|87.72|85.52|87.67|85.47|0
1638443780000|2021-12-02 11:16:20|87.67|85.47|87.72|85.52|87.72|85.52|87.67|85.47|0
1638443790000|2021-12-02 11:16:30|87.87|85.67|87.87|85.67|87.87|85.67|87.87|85.67|0
1638443800000|2021-12-02 11:16:40|87.82|85.62|87.82|85.62|87.82|85.62|87.82|85.62|0
1638443810000|2021-12-02 11:16:50|87.77|85.57|87.77|85.57|87.77|85.57|87.77|85.57|0
1638443820000|2021-12-02 11:17:00|87.82|85.62|87.77|85.57|87.82|85.62|87.77|85.57|0
1638443830000|2021-12-02 11:17:10|87.82|85.62|87.82|85.62|87.87|85.67|87.82|85.62|0
1638443840000|2021-12-02 11:17:20|87.77|85.57|87.52|85.32|87.77|85.57|87.52|85.32|0
1638443850000|2021-12-02 11:17:30|87.55|85.35|87.67|85.47|87.67|85.47|87.55|85.35|0
1638443860000|2021-12-02 11:17:40|87.77|85.57|87.72|85.52|87.77|85.57|87.67|85.47|0
1638443870000|2021-12-02 11:17:50|87.7|85.5|87.72|85.52|87.72|85.52|87.7|85.5|0
1638443880000|2021-12-02 11:18:00|87.77|85.57|87.82|85.62|87.82|85.62|87.77|85.57|0
1638443890000|2021-12-02 11:18:10|87.77|85.57|87.67|85.47|87.77|85.57|87.67|85.47|0
1638443900000|2021-12-02 11:18:20|87.57|85.37|87.8|85.6|87.8|85.6|87.57|85.37|0
1638443920000|2021-12-02 11:18:40|87.87|85.67|88.02|85.82|88.07|85.87|87.87|85.67|0
1638443930000|2021-12-02 11:18:50|88.07|85.87|87.97|85.77|88.07|85.87|87.97|85.77|0
1638443940000|2021-12-02 11:19:00|88.02|85.82|88.12|85.92|88.12|85.92|87.97|85.77|0
1638443950000|2021-12-02 11:19:10|88.07|85.87|88.12|85.92|88.12|85.92|88.07|85.87|0
1638443960000|2021-12-02 11:19:20|88.07|85.87|88.12|85.92|88.17|85.97|88.07|85.87|0
1638443970000|2021-12-02 11:19:30|88.17|85.97|88.17|85.97|88.17|85.97|88.17|85.97|0
1638443980000|2021-12-02 11:19:40|88.07|85.87|87.97|85.77|88.07|85.87|87.97|85.77|0
1638443990000|2021-12-02 11:19:50|88.02|85.82|88.12|85.92|88.12|85.92|88.02|85.82|0
1638444000000|2021-12-02 11:20:00|88.17|85.97|88.07|85.87|88.17|85.97|88.07|85.87|0
1638444010000|2021-12-02 11:20:10|88.02|85.82|88.12|85.92|88.16|85.96|88.02|85.82|0
1638444020000|2021-12-02 11:20:20|88.02|85.82|88.12|85.92|88.12|85.92|88.02|85.82|0
1638444030000|2021-12-02 11:20:30|87.97|85.77|87.77|85.57|87.97|85.77|87.77|85.57|0
1638444040000|2021-12-02 11:20:40|87.72|85.52|87.82|85.62|87.82|85.62|87.72|85.52|0
1638444050000|2021-12-02 11:20:50|87.84|85.64|87.77|85.57|87.87|85.67|87.77|85.57|0
1638444060000|2021-12-02 11:21:00|87.92|85.72|87.72|85.52|87.92|85.72|87.72|85.52|0
1638444070000|2021-12-02 11:21:10|87.77|85.57|87.77|85.57|87.79|85.59|87.77|85.57|0
1638444080000|2021-12-02 11:21:20|87.72|85.52|87.87|85.67|87.87|85.67|87.72|85.52|0
1638444090000|2021-12-02 11:21:30|87.77|85.57|87.74|85.54|87.79|85.59|87.74|85.54|0
1638444100000|2021-12-02 11:21:40|87.77|85.57|87.62|85.42|87.77|85.57|87.62|85.42|0
1638444110000|2021-12-02 11:21:50|87.6|85.4|87.65|85.45|87.65|85.45|87.6|85.4|0
1638444120000|2021-12-02 11:22:00|87.72|85.52|87.79|85.59|87.79|85.59|87.72|85.52|0
1638444130000|2021-12-02 11:22:10|87.82|85.62|87.62|85.42|87.82|85.62|87.62|85.42|0
1638444140000|2021-12-02 11:22:20|87.67|85.47|87.77|85.57|87.77|85.57|87.67|85.47|0
1638444150000|2021-12-02 11:22:30|87.79|85.59|87.87|85.67|87.87|85.67|87.79|85.59|0
1638444160000|2021-12-02 11:22:40|87.92|85.72|88.01|85.81|88.01|85.81|87.92|85.72|0
1638444170000|2021-12-02 11:22:50|87.97|85.77|87.97|85.77|88.01|85.81|87.97|85.77|0
1638444180000|2021-12-02 11:23:00|88.01|85.81|88.11|85.91|88.11|85.91|88.01|85.81|0
1638444190000|2021-12-02 11:23:10|88.16|85.96|88.06|85.86|88.16|85.96|88.06|85.86|0
1638444200000|2021-12-02 11:23:20|88.11|85.91|88.16|85.96|88.16|85.96|88.11|85.91|0
1638444210000|2021-12-02 11:23:30|88.11|85.91|88.06|85.86|88.11|85.91|88.06|85.86|0
1638444220000|2021-12-02 11:23:40|88.11|85.91|88.06|85.86|88.11|85.91|88.06|85.86|0
1638444230000|2021-12-02 11:23:50|87.96|85.76|88.01|85.81|88.01|85.81|87.96|85.76|0
1638444240000|2021-12-02 11:24:00|87.96|85.76|87.96|85.76|87.96|85.76|87.96|85.76|0
1638444250000|2021-12-02 11:24:10|87.87|85.67|87.91|85.71|87.91|85.71|87.87|85.67|0
1638444260000|2021-12-02 11:24:20|87.89|85.69|87.94|85.74|87.96|85.76|87.89|85.69|0
1638444270000|2021-12-02 11:24:30|87.91|85.71|87.91|85.71|87.96|85.76|87.91|85.71|0
1638444280000|2021-12-02 11:24:40|87.96|85.76|87.84|85.64|87.96|85.76|87.84|85.64|0
1638444290000|2021-12-02 11:24:50|87.87|85.67|87.82|85.62|87.89|85.69|87.82|85.62|0
1638444300000|2021-12-02 11:25:00|87.84|85.64|88.01|85.81|88.01|85.81|87.84|85.64|0
1638444310000|2021-12-02 11:25:10|88.06|85.86|88.01|85.81|88.06|85.86|88.01|85.81|0
1638444320000|2021-12-02 11:25:20|87.94|85.74|88.06|85.86|88.06|85.86|87.94|85.74|0
1638444330000|2021-12-02 11:25:30|88.01|85.81|87.79|85.59|88.01|85.81|87.79|85.59|0
1638444340000|2021-12-02 11:25:40|87.67|85.47|87.57|85.37|87.67|85.47|87.57|85.37|0
1638444350000|2021-12-02 11:25:50|87.52|85.32|87.59|85.39|87.62|85.42|87.52|85.32|0
1638444360000|2021-12-02 11:26:00|87.57|85.37|87.42|85.22|87.57|85.37|87.42|85.22|0
1638444370000|2021-12-02 11:26:10|87.5|85.3|87.59|85.39|87.62|85.42|87.5|85.3|0
1638444380000|2021-12-02 11:26:20|87.52|85.32|87.72|85.52|87.72|85.52|87.52|85.32|0
1638444390000|2021-12-02 11:26:30|87.77|85.57|87.72|85.52|87.77|85.57|87.67|85.47|0
1638444400000|2021-12-02 11:26:40|87.74|85.54|87.91|85.71|87.91|85.71|87.74|85.54|0
1638444410000|2021-12-02 11:26:50|87.81|85.61|88.04|85.84|88.06|85.86|87.81|85.61|0
1638444420000|2021-12-02 11:27:00|88.06|85.86|87.76|85.56|88.09|85.89|87.76|85.56|0
1638444430000|2021-12-02 11:27:10|87.86|85.66|87.81|85.61|87.86|85.66|87.81|85.61|0
1638444440000|2021-12-02 11:27:20|87.76|85.56|87.81|85.61|87.86|85.66|87.76|85.56|0
1638444450000|2021-12-02 11:27:30|87.79|85.59|87.62|85.42|87.79|85.59|87.62|85.42|0
1638444460000|2021-12-02 11:27:40|87.72|85.52|87.91|85.71|87.91|85.71|87.72|85.52|0
1638444470000|2021-12-02 11:27:50|87.86|85.66|87.91|85.71|87.91|85.71|87.86|85.66|0
1638444480000|2021-12-02 11:28:00|88.01|85.81|88.01|85.81|88.01|85.81|88.01|85.81|0
1638444490000|2021-12-02 11:28:10|87.96|85.76|87.96|85.76|87.99|85.79|87.96|85.76|0
1638444500000|2021-12-02 11:28:20|87.91|85.71|88.06|85.86|88.06|85.86|87.91|85.71|0
1638444510000|2021-12-02 11:28:30|87.91|85.71|87.91|85.71|87.91|85.71|87.91|85.71|0
1638444520000|2021-12-02 11:28:40|87.86|85.66|87.89|85.69|87.91|85.71|87.86|85.66|0
1638444530000|2021-12-02 11:28:50|87.86|85.66|87.86|85.66|87.91|85.71|87.86|85.66|0
1638444540000|2021-12-02 11:29:00|87.66|85.46|87.71|85.51|87.71|85.51|87.66|85.46|0
1638444550000|2021-12-02 11:29:10|87.76|85.56|87.69|85.49|87.76|85.56|87.69|85.49|0
1638444560000|2021-12-02 11:29:20|87.71|85.51|87.71|85.51|87.71|85.51|87.71|85.51|0
1638444570000|2021-12-02 11:29:30|87.81|85.61|87.91|85.71|87.91|85.71|87.81|85.61|0
1638444580000|2021-12-02 11:29:40|87.62|85.42|87.66|85.46|87.66|85.46|87.62|85.42|0
1638444590000|2021-12-02 11:29:50|87.81|85.61|87.81|85.61|87.81|85.61|87.81|85.61|0
1638444600000|2021-12-02 11:30:00|87.79|85.59|87.66|85.46|87.79|85.59|87.66|85.46|0
1638444610000|2021-12-02 11:30:10|87.71|85.51|87.71|85.51|87.71|85.51|87.71|85.51|0
1638444620000|2021-12-02 11:30:20|87.49|85.29|87.47|85.27|87.49|85.29|87.42|85.22|0
1638444630000|2021-12-02 11:30:30|87.42|85.22|87.37|85.17|87.42|85.22|87.37|85.17|0
1638444640000|2021-12-02 11:30:40|87.27|85.07|87.37|85.17|87.37|85.17|87.27|85.07|0
1638444650000|2021-12-02 11:30:50|87.32|85.12|87.27|85.07|87.32|85.12|87.27|85.07|0
1638444660000|2021-12-02 11:31:00|87.22|85.02|87.32|85.12|87.32|85.12|87.22|85.02|0
1638444670000|2021-12-02 11:31:10|87.27|85.07|87.3|85.1|87.3|85.1|87.27|85.07|0
1638444680000|2021-12-02 11:31:20|87.32|85.12|87.22|85.02|87.32|85.12|87.22|85.02|0
1638444690000|2021-12-02 11:31:30|87.07|84.87|87.07|84.87|87.12|84.92|87.07|84.87|0
1638444700000|2021-12-02 11:31:40|87.12|84.92|87.25|85.05|87.25|85.05|87.12|84.92|0
1638444710000|2021-12-02 11:31:50|87.27|85.07|87.32|85.12|87.32|85.12|87.27|85.07|0
1638444720000|2021-12-02 11:32:00|87.25|85.05|87.32|85.12|87.32|85.12|87.25|85.05|0
1638444730000|2021-12-02 11:32:10|87.27|85.07|87.27|85.07|87.29|85.09|87.27|85.07|0
1638444740000|2021-12-02 11:32:20|87.22|85.02|87.27|85.07|87.27|85.07|87.22|85.02|0
1638444750000|2021-12-02 11:32:30|87.22|85.02|87.22|85.02|87.22|85.02|87.22|85.02|0
1638444760000|2021-12-02 11:32:40|87.32|85.12|87.32|85.12|87.32|85.12|87.27|85.07|0
1638444770000|2021-12-02 11:32:50|87.37|85.17|87.47|85.27|87.47|85.27|87.37|85.17|0
1638444780000|2021-12-02 11:33:00|87.44|85.24|87.51|85.31|87.51|85.31|87.44|85.24|0
1638444790000|2021-12-02 11:33:10|87.56|85.36|87.56|85.36|87.56|85.36|87.51|85.31|0
1638444800000|2021-12-02 11:33:20|87.61|85.41|87.61|85.41|87.61|85.41|87.56|85.36|0
1638444810000|2021-12-02 11:33:30|87.71|85.51|87.66|85.46|87.71|85.51|87.66|85.46|0
1638444820000|2021-12-02 11:33:40|87.71|85.51|87.71|85.51|87.76|85.56|87.71|85.51|0
1638444830000|2021-12-02 11:33:50|87.76|85.56|87.66|85.46|87.76|85.56|87.66|85.46|0
1638444840000|2021-12-02 11:34:00|87.61|85.41|87.76|85.56|87.76|85.56|87.61|85.41|0
1638444850000|2021-12-02 11:34:10|87.81|85.61|87.71|85.51|87.81|85.61|87.71|85.51|0
1638444860000|2021-12-02 11:34:20|87.66|85.46|87.81|85.61|87.81|85.61|87.66|85.46|0
1638444870000|2021-12-02 11:34:30|87.76|85.56|87.76|85.56|87.76|85.56|87.76|85.56|0
1638444880000|2021-12-02 11:34:40|87.86|85.66|87.91|85.71|87.91|85.71|87.86|85.66|0
1638444890000|2021-12-02 11:34:50|87.83|85.63|87.86|85.66|87.86|85.66|87.83|85.63|0
1638444900000|2021-12-02 11:35:00|87.81|85.61|87.91|85.71|87.91|85.71|87.81|85.61|0
1638444910000|2021-12-02 11:35:10|87.86|85.66|87.81|85.61|87.91|85.71|87.81|85.61|0
1638444920000|2021-12-02 11:35:20|87.86|85.66|87.86|85.66|87.86|85.66|87.81|85.61|0
1638444930000|2021-12-02 11:35:30|87.81|85.61|87.86|85.66|87.86|85.66|87.81|85.61|0
1638444940000|2021-12-02 11:35:40|87.81|85.61|87.81|85.61|87.81|85.61|87.81|85.61|0
1638444950000|2021-12-02 11:35:50|87.83|85.63|87.86|85.66|87.86|85.66|87.83|85.63|0
1638444960000|2021-12-02 11:36:00|87.76|85.56|87.86|85.66|87.86|85.66|87.76|85.56|0
1638444970000|2021-12-02 11:36:10|87.91|85.71|88.03|85.83|88.06|85.86|87.88|85.68|0
1638444980000|2021-12-02 11:36:20|88.06|85.86|87.98|85.78|88.1|85.9|87.98|85.78|0
1638444990000|2021-12-02 11:36:30|88.06|85.86|88.01|85.81|88.1|85.9|88.01|85.81|0
1638445000000|2021-12-02 11:36:40|88.05|85.85|88.08|85.88|88.08|85.88|88.05|85.85|0
1638445010000|2021-12-02 11:36:50|88.1|85.9|88.05|85.85|88.1|85.9|88.05|85.85|0
1638445020000|2021-12-02 11:37:00|88.13|85.93|88.15|85.95|88.18|85.98|88.13|85.93|0
1638445030000|2021-12-02 11:37:10|88.2|86|88.15|85.95|88.2|86|88.15|85.95|0
1638445040000|2021-12-02 11:37:20|88.1|85.9|88|85.8|88.1|85.9|88|85.8|0
1638445050000|2021-12-02 11:37:30|88.2|86|88.13|85.93|88.2|86|88.13|85.93|0
1638445060000|2021-12-02 11:37:40|88.05|85.85|88.05|85.85|88.1|85.9|88.05|85.85|0
1638445070000|2021-12-02 11:37:50|88.03|85.83|88.08|85.88|88.08|85.88|88.03|85.83|0
1638445080000|2021-12-02 11:38:00|88.15|85.95|88.05|85.85|88.2|86|88.05|85.85|0
1638445090000|2021-12-02 11:38:10|88|85.8|88.05|85.85|88.05|85.85|88|85.8|0
1638445100000|2021-12-02 11:38:20|88.1|85.9|88.2|86|88.2|86|88.1|85.9|0
1638445110000|2021-12-02 11:38:30|88.15|85.95|88.35|86.15|88.35|86.15|88.15|85.95|0
1638445120000|2021-12-02 11:38:40|88.33|86.13|88.2|86|88.33|86.13|88.2|86|0
1638445130000|2021-12-02 11:38:50|88.15|85.95|88.15|85.95|88.2|86|88.15|85.95|0
1638445140000|2021-12-02 11:39:00|88.05|85.85|88.1|85.9|88.1|85.9|88.05|85.85|0
1638445150000|2021-12-02 11:39:10|88.13|85.93|88.05|85.85|88.15|85.95|88.05|85.85|0
1638445160000|2021-12-02 11:39:20|88|85.8|88|85.8|88|85.8|88|85.8|0
1638445170000|2021-12-02 11:39:30|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1638445180000|2021-12-02 11:39:40|88.15|85.95|88.1|85.9|88.15|85.95|88.1|85.9|0
1638445190000|2021-12-02 11:39:50|88.05|85.85|88.05|85.85|88.05|85.85|88.05|85.85|0
1638445200000|2021-12-02 11:40:00|88.03|85.83|87.81|85.61|88.03|85.83|87.81|85.61|0
1638445210000|2021-12-02 11:40:10|87.85|85.65|87.76|85.56|87.85|85.65|87.76|85.56|0
1638445220000|2021-12-02 11:40:20|87.85|85.65|87.88|85.68|87.9|85.7|87.85|85.65|0
1638445230000|2021-12-02 11:40:30|87.81|85.61|87.81|85.61|87.81|85.61|87.81|85.61|0
1638445240000|2021-12-02 11:40:40|87.85|85.65|87.85|85.65|87.85|85.65|87.81|85.61|0
1638445250000|2021-12-02 11:40:50|87.9|85.7|87.95|85.75|87.95|85.75|87.9|85.7|0
1638445260000|2021-12-02 11:41:00|87.9|85.7|87.95|85.75|87.98|85.78|87.9|85.7|0
1638445270000|2021-12-02 11:41:10|87.9|85.7|88|85.8|88|85.8|87.9|85.7|0
1638445280000|2021-12-02 11:41:20|88.1|85.9|88.15|85.95|88.15|85.95|88.1|85.9|0
1638445290000|2021-12-02 11:41:30|88.1|85.9|88|85.8|88.1|85.9|87.95|85.75|0
1638445300000|2021-12-02 11:41:40|88.05|85.85|88.05|85.85|88.05|85.85|88.05|85.85|0
1638445310000|2021-12-02 11:41:50|88.18|85.98|88.2|86|88.2|86|88.1|85.9|0
1638445320000|2021-12-02 11:42:00|88.25|86.05|88.3|86.1|88.3|86.1|88.25|86.05|0
1638445330000|2021-12-02 11:42:10|88.25|86.05|88.3|86.1|88.3|86.1|88.2|86|0
1638445340000|2021-12-02 11:42:20|88.25|86.05|88.2|86|88.25|86.05|88.2|86|0
1638445350000|2021-12-02 11:42:30|88.1|85.9|88.2|86|88.2|86|88.1|85.9|0
1638445360000|2021-12-02 11:42:40|88.25|86.05|88.3|86.1|88.3|86.1|88.25|86.05|0
1638445370000|2021-12-02 11:42:50|88.25|86.05|88.3|86.1|88.32|86.12|88.25|86.05|0
1638445380000|2021-12-02 11:43:00|88.25|86.05|88.25|86.05|88.3|86.1|88.25|86.05|0
1638445390000|2021-12-02 11:43:10|88.2|86|88.15|85.95|88.2|86|88.15|85.95|0
1638445400000|2021-12-02 11:43:20|88.2|86|88.2|86|88.2|86|88.15|85.95|0
1638445410000|2021-12-02 11:43:30|88.25|86.05|88.22|86.02|88.25|86.05|88.2|86|0
1638445420000|2021-12-02 11:43:40|88.25|86.05|88.25|86.05|88.25|86.05|88.2|86|0
1638445430000|2021-12-02 11:43:50|88.3|86.1|88.25|86.05|88.3|86.1|88.25|86.05|0
1638445440000|2021-12-02 11:44:00|88.15|85.95|88.15|85.95|88.15|85.95|88.1|85.9|0
1638445450000|2021-12-02 11:44:10|88.1|85.9|88.1|85.9|88.15|85.95|88.08|85.88|0
1638445460000|2021-12-02 11:44:20|88.15|85.95|88.15|85.95|88.15|85.95|88.15|85.95|0
1638445480000|2021-12-02 11:44:40|88.17|85.97|88|85.8|88.2|86|88|85.8|0
1638445490000|2021-12-02 11:44:50|88.1|85.9|88.1|85.9|88.1|85.9|88.1|85.9|0
1638445500000|2021-12-02 11:45:00|88.12|85.92|88.1|85.9|88.15|85.95|88.1|85.9|0
1638445510000|2021-12-02 11:45:10|88|85.8|88.1|85.9|88.1|85.9|87.9|85.7|0
1638445520000|2021-12-02 11:45:20|88.07|85.87|88.1|85.9|88.1|85.9|88.07|85.87|0
1638445530000|2021-12-02 11:45:30|88.12|85.92|88.05|85.85|88.12|85.92|88.05|85.85|0
1638445540000|2021-12-02 11:45:40|88|85.8|88|85.8|88|85.8|88|85.8|0
1638445550000|2021-12-02 11:45:50|88.07|85.87|88.05|85.85|88.07|85.87|88.05|85.85|0
1638445560000|2021-12-02 11:46:00|88.1|85.9|88.1|85.9|88.1|85.9|88.05|85.85|0
1638445570000|2021-12-02 11:46:10|88.05|85.85|87.95|85.75|88.1|85.9|87.95|85.75|0
1638445580000|2021-12-02 11:46:20|87.98|85.78|88|85.8|88|85.8|87.95|85.75|0
1638445590000|2021-12-02 11:46:30|88.05|85.85|87.95|85.75|88.05|85.85|87.95|85.75|0
1638445600000|2021-12-02 11:46:40|88|85.8|88|85.8|88|85.8|88|85.8|0
1638445620000|2021-12-02 11:47:00|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1638445630000|2021-12-02 11:47:10|87.75|85.55|87.75|85.55|87.75|85.55|87.7|85.5|0
1638445640000|2021-12-02 11:47:20|87.8|85.6|87.8|85.6|87.8|85.6|87.75|85.55|0
1638445650000|2021-12-02 11:47:30|87.75|85.55|87.97|85.77|87.97|85.77|87.75|85.55|0
1638445660000|2021-12-02 11:47:40|87.95|85.75|87.95|85.75|88|85.8|87.95|85.75|0
1638445670000|2021-12-02 11:47:50|87.8|85.6|87.85|85.65|87.85|85.65|87.8|85.6|0
1638445680000|2021-12-02 11:48:00|87.75|85.55|87.8|85.6|87.8|85.6|87.75|85.55|0
1638445690000|2021-12-02 11:48:10|87.85|85.65|87.8|85.6|87.85|85.65|87.8|85.6|0
1638445700000|2021-12-02 11:48:20|87.7|85.5|87.65|85.45|87.7|85.5|87.65|85.45|0
1638445710000|2021-12-02 11:48:30|87.63|85.43|87.6|85.4|87.7|85.5|87.6|85.4|0
1638445720000|2021-12-02 11:48:40|87.75|85.55|87.65|85.45|87.75|85.55|87.65|85.45|0
1638445730000|2021-12-02 11:48:50|87.55|85.35|87.55|85.35|87.58|85.38|87.55|85.35|0
1638445740000|2021-12-02 11:49:00|87.45|85.25|87.5|85.3|87.5|85.3|87.45|85.25|0
1638445750000|2021-12-02 11:49:10|87.45|85.25|87.41|85.21|87.45|85.25|87.41|85.21|0
1638445760000|2021-12-02 11:49:20|87.36|85.16|87.5|85.3|87.5|85.3|87.36|85.16|0
1638445770000|2021-12-02 11:49:30|87.45|85.25|87.6|85.4|87.6|85.4|87.45|85.25|0
1638445780000|2021-12-02 11:49:40|87.63|85.43|87.6|85.4|87.63|85.43|87.6|85.4|0
1638445790000|2021-12-02 11:49:50|87.65|85.45|87.6|85.4|87.65|85.45|87.6|85.4|0
1638445800000|2021-12-02 11:50:00|87.63|85.43|87.85|85.65|87.85|85.65|87.6|85.4|0
1638445810000|2021-12-02 11:50:10|87.95|85.75|87.85|85.65|87.95|85.75|87.85|85.65|0
1638445820000|2021-12-02 11:50:20|87.95|85.75|87.9|85.7|87.95|85.75|87.9|85.7|0
1638445830000|2021-12-02 11:50:30|87.95|85.75|88|85.8|88|85.8|87.95|85.75|0
1638445840000|2021-12-02 11:50:40|87.95|85.75|87.85|85.65|87.95|85.75|87.7|85.5|0
1638445850000|2021-12-02 11:50:50|87.77|85.57|87.85|85.65|87.85|85.65|87.77|85.57|0
1638445860000|2021-12-02 11:51:00|87.8|85.6|87.82|85.62|87.82|85.62|87.8|85.6|0
1638445870000|2021-12-02 11:51:10|87.8|85.6|87.85|85.65|87.9|85.7|87.8|85.6|0
1638445880000|2021-12-02 11:51:20|87.8|85.6|87.7|85.5|87.8|85.6|87.68|85.48|0
1638445890000|2021-12-02 11:51:30|87.75|85.55|87.75|85.55|87.75|85.55|87.75|85.55|0
1638445900000|2021-12-02 11:51:40|87.8|85.6|87.8|85.6|87.8|85.6|87.8|85.6|0
1638445910000|2021-12-02 11:51:50|87.75|85.55|87.75|85.55|87.75|85.55|87.75|85.55|0
1638445920000|2021-12-02 11:52:00|87.8|85.6|87.82|85.62|87.82|85.62|87.8|85.6|0
1638445930000|2021-12-02 11:52:10|87.85|85.65|87.7|85.5|87.85|85.65|87.7|85.5|0
1638445940000|2021-12-02 11:52:20|87.63|85.43|87.7|85.5|87.7|85.5|87.63|85.43|0
1638445950000|2021-12-02 11:52:30|87.67|85.47|87.55|85.35|87.67|85.47|87.55|85.35|0
1638445960000|2021-12-02 11:52:40|87.6|85.4|87.55|85.35|87.6|85.4|87.55|85.35|0
1638445970000|2021-12-02 11:52:50|87.45|85.25|87.43|85.23|87.5|85.3|87.43|85.23|0
1638445980000|2021-12-02 11:53:00|87.4|85.2|87.43|85.23|87.43|85.23|87.4|85.2|0
1638445990000|2021-12-02 11:53:10|87.48|85.28|87.45|85.25|87.48|85.28|87.45|85.25|0
1638446000000|2021-12-02 11:53:20|87.5|85.3|87.55|85.35|87.55|85.35|87.5|85.3|0
1638446010000|2021-12-02 11:53:30|87.5|85.3|87.45|85.25|87.5|85.3|87.45|85.25|0
1638446020000|2021-12-02 11:53:40|87.5|85.3|87.65|85.45|87.65|85.45|87.5|85.3|0
1638446030000|2021-12-02 11:53:50|87.62|85.42|87.6|85.4|87.65|85.45|87.6|85.4|0
1638446040000|2021-12-02 11:54:00|87.62|85.42|87.6|85.4|87.62|85.42|87.6|85.4|0
1638446050000|2021-12-02 11:54:10|87.65|85.45|87.7|85.5|87.8|85.6|87.65|85.45|0
1638446060000|2021-12-02 11:54:20|87.75|85.55|87.75|85.55|87.75|85.55|87.7|85.5|0
1638446070000|2021-12-02 11:54:30|87.7|85.5|87.72|85.52|87.75|85.55|87.7|85.5|0
1638446080000|2021-12-02 11:54:40|87.75|85.55|87.7|85.5|87.75|85.55|87.7|85.5|0
1638446090000|2021-12-02 11:54:50|87.6|85.4|87.55|85.35|87.6|85.4|87.55|85.35|0
1638446100000|2021-12-02 11:55:00|87.5|85.3|87.55|85.35|87.55|85.35|87.5|85.3|0
1638446110000|2021-12-02 11:55:10|87.53|85.33|87.5|85.3|87.53|85.33|87.5|85.3|0
1638446120000|2021-12-02 11:55:20|87.45|85.25|87.45|85.25|87.45|85.25|87.45|85.25|0
1638446130000|2021-12-02 11:55:30|87.5|85.3|87.4|85.2|87.5|85.3|87.4|85.2|0
1638446140000|2021-12-02 11:55:40|87.45|85.25|87.35|85.15|87.5|85.3|87.35|85.15|0
1638446150000|2021-12-02 11:55:50|87.3|85.1|87.25|85.05|87.3|85.1|87.2|85|0
1638446160000|2021-12-02 11:56:00|87.3|85.1|87.3|85.1|87.3|85.1|87.3|85.1|0
1638446170000|2021-12-02 11:56:10|87.35|85.15|87.45|85.25|87.45|85.25|87.35|85.15|0
1638446190000|2021-12-02 11:56:30|87.5|85.3|87.45|85.25|87.5|85.3|87.45|85.25|0
1638446200000|2021-12-02 11:56:40|87.5|85.3|87.47|85.27|87.5|85.3|87.47|85.27|0
1638446210000|2021-12-02 11:56:50|87.45|85.25|87.3|85.1|87.45|85.25|87.3|85.1|0
1638446220000|2021-12-02 11:57:00|87.35|85.15|87.35|85.15|87.35|85.15|87.35|85.15|0
1638446230000|2021-12-02 11:57:10|87.4|85.2|87.4|85.2|87.4|85.2|87.38|85.18|0
1638446240000|2021-12-02 11:57:20|87.45|85.25|87.35|85.15|87.45|85.25|87.35|85.15|0
1638446250000|2021-12-02 11:57:30|87.4|85.2|87.4|85.2|87.45|85.25|87.4|85.2|0
1638446260000|2021-12-02 11:57:40|87.38|85.18|87.35|85.15|87.4|85.2|87.35|85.15|0
1638446270000|2021-12-02 11:57:50|87.5|85.3|87.6|85.4|87.6|85.4|87.5|85.3|0
1638446280000|2021-12-02 11:58:00|87.62|85.42|87.5|85.3|87.62|85.42|87.5|85.3|0
1638446290000|2021-12-02 11:58:10|87.3|85.1|87.3|85.1|87.35|85.15|87.3|85.1|0
1638446300000|2021-12-02 11:58:20|87.2|85|87.25|85.05|87.25|85.05|87.2|85|0
1638446310000|2021-12-02 11:58:30|87.23|85.03|87.25|85.05|87.25|85.05|87.2|85|0
1638446320000|2021-12-02 11:58:40|87.2|85|87.2|85|87.2|85|87.1|84.9|0
1638446330000|2021-12-02 11:58:50|87.15|84.95|87.2|85|87.2|85|87.15|84.95|0
1638446340000|2021-12-02 11:59:00|87.25|85.05|87.4|85.2|87.4|85.2|87.25|85.05|0
1638446350000|2021-12-02 11:59:10|87.45|85.25|87.55|85.35|87.55|85.35|87.45|85.25|0
1638446360000|2021-12-02 11:59:20|87.52|85.32|87.5|85.3|87.52|85.32|87.5|85.3|0
1638446370000|2021-12-02 11:59:30|87.47|85.27|87.55|85.35|87.55|85.35|87.45|85.25|0
1638446380000|2021-12-02 11:59:40|87.52|85.32|87.52|85.32|87.55|85.35|87.52|85.32|0
1638446390000|2021-12-02 11:59:50|87.55|85.35|87.5|85.3|87.55|85.35|87.45|85.25|0
1638446400000|2021-12-02 12:00:00|87.55|85.35|87.4|85.2|87.55|85.35|87.4|85.2|0
1638446410000|2021-12-02 12:00:10|87.45|85.25|87.64|85.44|87.64|85.44|87.45|85.25|0
1638446420000|2021-12-02 12:00:20|87.67|85.47|87.74|85.54|87.74|85.54|87.67|85.47|0
1638446430000|2021-12-02 12:00:30|87.79|85.59|87.74|85.54|87.84|85.64|87.74|85.54|0
1638446440000|2021-12-02 12:00:40|87.64|85.44|87.79|85.59|87.79|85.59|87.64|85.44|0
1638446450000|2021-12-02 12:00:50|87.64|85.44|87.79|85.59|87.79|85.59|87.64|85.44|0
1638446460000|2021-12-02 12:01:00|87.74|85.54|87.59|85.39|87.79|85.59|87.59|85.39|0
1638446470000|2021-12-02 12:01:10|87.54|85.34|87.5|85.3|87.54|85.34|87.45|85.25|0
1638446480000|2021-12-02 12:01:20|87.54|85.34|87.54|85.34|87.54|85.34|87.54|85.34|0
1638446490000|2021-12-02 12:01:30|87.47|85.27|87.4|85.2|87.47|85.27|87.4|85.2|0
1638446500000|2021-12-02 12:01:40|87.35|85.15|87.3|85.1|87.35|85.15|87.3|85.1|0
1638446510000|2021-12-02 12:01:50|87.27|85.07|87.25|85.05|87.27|85.07|87.2|85|0
1638446520000|2021-12-02 12:02:00|87.2|85|87.2|85|87.2|85|87.15|84.95|0
1638446530000|2021-12-02 12:02:10|87.15|84.95|86.95|84.75|87.2|85|86.95|84.75|0
1638446540000|2021-12-02 12:02:20|86.91|84.71|86.88|84.68|86.91|84.71|86.88|84.68|0
1638446550000|2021-12-02 12:02:30|86.91|84.71|87.05|84.85|87.05|84.85|86.91|84.71|0
1638446560000|2021-12-02 12:02:40|87|84.8|87|84.8|87|84.8|86.95|84.75|0
1638446570000|2021-12-02 12:02:50|86.95|84.75|86.95|84.75|86.95|84.75|86.91|84.71|0
1638446580000|2021-12-02 12:03:00|86.93|84.73|86.95|84.75|86.95|84.75|86.91|84.71|0
1638446590000|2021-12-02 12:03:10|86.93|84.73|87.03|84.83|87.03|84.83|86.93|84.73|0
1638446600000|2021-12-02 12:03:20|87|84.8|87.05|84.85|87.1|84.9|87|84.8|0
1638446610000|2021-12-02 12:03:30|87.1|84.9|87.08|84.88|87.15|84.95|87.08|84.88|0
1638446620000|2021-12-02 12:03:40|87.05|84.85|87.15|84.95|87.15|84.95|87.05|84.85|0
1638446630000|2021-12-02 12:03:50|87.2|85|87.25|85.05|87.25|85.05|87.2|85|0
1638446640000|2021-12-02 12:04:00|87.2|85|87.3|85.1|87.3|85.1|87.2|85|0
1638446650000|2021-12-02 12:04:10|87.25|85.05|87.2|85|87.25|85.05|87.18|84.98|0
1638446660000|2021-12-02 12:04:20|87.25|85.05|87.25|85.05|87.25|85.05|87.25|85.05|0
1638446670000|2021-12-02 12:04:30|87.2|85|87.27|85.07|87.27|85.07|87.2|85|0
1638446680000|2021-12-02 12:04:40|87.3|85.1|87.35|85.15|87.35|85.15|87.3|85.1|0
1638446690000|2021-12-02 12:04:50|87.49|85.29|87.44|85.24|87.49|85.29|87.44|85.24|0
1638446700000|2021-12-02 12:05:00|87.47|85.27|87.59|85.39|87.59|85.39|87.47|85.27|0
1638446710000|2021-12-02 12:05:10|87.64|85.44|87.69|85.49|87.69|85.49|87.64|85.44|0
1638446720000|2021-12-02 12:05:20|87.64|85.44|87.79|85.59|87.79|85.59|87.64|85.44|0
1638446730000|2021-12-02 12:05:30|87.74|85.54|87.74|85.54|87.74|85.54|87.74|85.54|0
1638446740000|2021-12-02 12:05:40|87.76|85.56|87.84|85.64|87.84|85.64|87.76|85.56|0
1638446750000|2021-12-02 12:05:50|87.89|85.69|87.84|85.64|87.89|85.69|87.84|85.64|0
1638446760000|2021-12-02 12:06:00|87.89|85.69|87.94|85.74|87.94|85.74|87.84|85.64|0
1638446770000|2021-12-02 12:06:10|88.08|85.88|88.13|85.93|88.13|85.93|88.08|85.88|0
1638446780000|2021-12-02 12:06:20|88.18|85.98|88.08|85.88|88.23|86.03|88.08|85.88|0
1638446790000|2021-12-02 12:06:30|88.18|85.98|88.18|85.98|88.18|85.98|88.18|85.98|0
1638446800000|2021-12-02 12:06:40|88.21|86.01|88.13|85.93|88.21|86.01|88.13|85.93|0
1638446810000|2021-12-02 12:06:50|88.18|85.98|88.33|86.13|88.38|86.18|88.18|85.98|0
1638446820000|2021-12-02 12:07:00|88.41|86.21|88.43|86.23|88.43|86.23|88.41|86.21|0
1638446830000|2021-12-02 12:07:10|88.38|86.18|88.31|86.11|88.38|86.18|88.28|86.08|0
1638446840000|2021-12-02 12:07:20|88.33|86.13|88.23|86.03|88.33|86.13|88.23|86.03|0
1638446850000|2021-12-02 12:07:30|88.28|86.08|88.28|86.08|88.28|86.08|88.23|86.03|0
1638446860000|2021-12-02 12:07:40|88.38|86.18|88.36|86.16|88.38|86.18|88.33|86.13|0
1638446870000|2021-12-02 12:07:50|88.38|86.18|88.33|86.13|88.38|86.18|88.33|86.13|0
1638446880000|2021-12-02 12:08:00|88.38|86.18|88.48|86.28|88.48|86.28|88.38|86.18|0
1638446890000|2021-12-02 12:08:10|88.58|86.38|88.43|86.23|88.58|86.38|88.43|86.23|0
1638446900000|2021-12-02 12:08:20|88.38|86.18|88.48|86.28|88.48|86.28|88.38|86.18|0
1638446910000|2021-12-02 12:08:30|88.43|86.23|88.58|86.38|88.58|86.38|88.38|86.18|0
1638446920000|2021-12-02 12:08:40|88.68|86.48|88.58|86.38|88.68|86.48|88.58|86.38|0
1638446930000|2021-12-02 12:08:50|88.63|86.43|88.68|86.48|88.68|86.48|88.61|86.41|0
1638446940000|2021-12-02 12:09:00|88.73|86.53|88.93|86.73|88.93|86.73|88.73|86.53|0
1638446950000|2021-12-02 12:09:10|89.03|86.83|89.03|86.83|89.03|86.83|88.98|86.78|0
1638446960000|2021-12-02 12:09:20|89.08|86.88|89.08|86.88|89.08|86.88|89.05|86.85|0
1638446970000|2021-12-02 12:09:30|89.18|86.98|89.08|86.88|89.18|86.98|89.08|86.88|0
1638446980000|2021-12-02 12:09:40|89.05|86.85|89.08|86.88|89.08|86.88|89.05|86.85|0
1638446990000|2021-12-02 12:09:50|89.03|86.83|89.18|86.98|89.18|86.98|89.03|86.83|0
1638447000000|2021-12-02 12:10:00|89.13|86.93|89.2|87|89.2|87|89.13|86.93|0
1638447010000|2021-12-02 12:10:10|89.18|86.98|89.18|86.98|89.23|87.03|89.18|86.98|0
1638447020000|2021-12-02 12:10:20|89.13|86.93|89.38|87.18|89.38|87.18|89.13|86.93|0
1638447030000|2021-12-02 12:10:30|89.28|87.08|89.38|87.18|89.38|87.18|89.23|87.03|0
1638447040000|2021-12-02 12:10:40|89.35|87.15|89.33|87.13|89.43|87.23|89.33|87.13|0
1638447050000|2021-12-02 12:10:50|89.38|87.18|89.38|87.18|89.43|87.23|89.38|87.18|0
1638447060000|2021-12-02 12:11:00|89.33|87.13|89.38|87.18|89.38|87.18|89.33|87.13|0
1638447070000|2021-12-02 12:11:10|89.23|87.03|89.23|87.03|89.23|87.03|89.23|87.03|0
1638447080000|2021-12-02 12:11:20|89.18|86.98|89.18|86.98|89.23|87.03|89.13|86.93|0
1638447090000|2021-12-02 12:11:30|89.28|87.08|89.18|86.98|89.28|87.08|89.18|86.98|0
1638447100000|2021-12-02 12:11:40|89.08|86.88|89.13|86.93|89.13|86.93|89.08|86.88|0
1638447110000|2021-12-02 12:11:50|89.23|87.03|89.18|86.98|89.23|87.03|89.18|86.98|0
1638447120000|2021-12-02 12:12:00|89.03|86.83|89.28|87.08|89.43|87.23|89.03|86.83|0
1638447130000|2021-12-02 12:12:10|89.13|86.93|89.03|86.83|89.13|86.93|88.98|86.78|0
1638447140000|2021-12-02 12:12:20|89.13|86.93|88.93|86.73|89.13|86.93|88.93|86.73|0
1638447150000|2021-12-02 12:12:30|88.83|86.63|88.68|86.48|88.83|86.63|88.68|86.48|0
1638447160000|2021-12-02 12:12:40|88.63|86.43|88.68|86.48|88.68|86.48|88.63|86.43|0
1638447170000|2021-12-02 12:12:50|88.58|86.38|88.53|86.33|88.63|86.43|88.53|86.33|0
1638447180000|2021-12-02 12:13:00|88.63|86.43|88.58|86.38|88.63|86.43|88.58|86.38|0
1638447190000|2021-12-02 12:13:10|88.43|86.23|88.48|86.28|88.53|86.33|88.43|86.23|0
1638447200000|2021-12-02 12:13:20|88.43|86.23|88.48|86.28|88.48|86.28|88.43|86.23|0
1638447210000|2021-12-02 12:13:30|88.53|86.33|88.53|86.33|88.53|86.33|88.53|86.33|0
1638447220000|2021-12-02 12:13:40|88.63|86.43|88.63|86.43|88.65|86.45|88.63|86.43|0
1638447230000|2021-12-02 12:13:50|88.68|86.48|88.73|86.53|88.78|86.58|88.68|86.48|0
1638447240000|2021-12-02 12:14:00|88.68|86.48|88.68|86.48|88.68|86.48|88.65|86.45|0
1638447250000|2021-12-02 12:14:10|88.63|86.43|88.73|86.53|88.73|86.53|88.63|86.43|0
1638447260000|2021-12-02 12:14:20|88.78|86.58|88.85|86.65|88.85|86.65|88.78|86.58|0
1638447270000|2021-12-02 12:14:30|88.87|86.67|88.82|86.62|88.87|86.67|88.82|86.62|0
1638447280000|2021-12-02 12:14:40|88.85|86.65|89.07|86.87|89.07|86.87|88.85|86.65|0
1638447290000|2021-12-02 12:14:50|89.12|86.92|89.1|86.9|89.12|86.92|89.1|86.9|0
1638447300000|2021-12-02 12:15:00|89.12|86.92|89.02|86.82|89.22|87.02|89.02|86.82|0
1638447310000|2021-12-02 12:15:10|89|86.8|89.02|86.82|89.02|86.82|89|86.8|0
1638447320000|2021-12-02 12:15:20|89|86.8|89.07|86.87|89.07|86.87|89|86.8|0
1638447330000|2021-12-02 12:15:30|89.12|86.92|89.17|86.97|89.22|87.02|89.12|86.92|0
1638447340000|2021-12-02 12:15:40|89.22|87.02|89.27|87.07|89.32|87.12|89.22|87.02|0
1638447350000|2021-12-02 12:15:50|89.32|87.12|89.3|87.1|89.32|87.12|89.27|87.07|0
1638447360000|2021-12-02 12:16:00|89.37|87.17|89.57|87.37|89.57|87.37|89.37|87.17|0
1638447370000|2021-12-02 12:16:10|89.52|87.32|89.57|87.37|89.57|87.37|89.52|87.32|0
1638447380000|2021-12-02 12:16:20|89.62|87.42|89.78|87.58|89.78|87.58|89.62|87.42|0
1638447390000|2021-12-02 12:16:30|89.88|87.68|90.03|87.83|90.03|87.83|89.88|87.68|0
1638447400000|2021-12-02 12:16:40|89.98|87.78|90.13|87.93|90.13|87.93|89.95|87.75|0
1638447410000|2021-12-02 12:16:50|89.98|87.78|90|87.8|90.03|87.83|89.98|87.78|0
1638447420000|2021-12-02 12:17:00|90.03|87.83|90.03|87.83|90.03|87.83|89.98|87.78|0
1638447430000|2021-12-02 12:17:10|90|87.8|89.67|87.47|90|87.8|89.67|87.47|0
1638447440000|2021-12-02 12:17:20|89.62|87.42|89.62|87.42|89.65|87.45|89.62|87.42|0
1638447450000|2021-12-02 12:17:30|89.72|87.52|89.83|87.63|89.83|87.63|89.72|87.52|0
1638447460000|2021-12-02 12:17:40|89.77|87.57|89.72|87.52|89.77|87.57|89.72|87.52|0
1638447470000|2021-12-02 12:17:50|89.83|87.63|89.98|87.78|89.98|87.78|89.83|87.63|0
1638447480000|2021-12-02 12:18:00|89.93|87.73|89.93|87.73|89.93|87.73|89.93|87.73|0
1638447490000|2021-12-02 12:18:10|89.88|87.68|89.98|87.78|89.98|87.78|89.88|87.68|0
1638447500000|2021-12-02 12:18:20|90|87.8|89.9|87.7|90.03|87.83|89.9|87.7|0
1638447510000|2021-12-02 12:18:30|89.88|87.68|89.72|87.52|89.88|87.68|89.72|87.52|0
1638447520000|2021-12-02 12:18:40|89.82|87.62|89.77|87.57|89.82|87.62|89.77|87.57|0
1638447530000|2021-12-02 12:18:50|89.8|87.6|89.93|87.73|89.95|87.75|89.77|87.57|0
1638447540000|2021-12-02 12:19:00|89.98|87.78|89.98|87.78|89.98|87.78|89.93|87.73|0
1638447550000|2021-12-02 12:19:10|90.03|87.83|90.03|87.83|90.03|87.83|90.03|87.83|0
1638447560000|2021-12-02 12:19:20|89.98|87.78|89.98|87.78|90|87.8|89.98|87.78|0
1638447570000|2021-12-02 12:19:30|89.87|87.67|89.82|87.62|89.87|87.67|89.77|87.57|0
1638447580000|2021-12-02 12:19:40|89.8|87.6|89.82|87.62|89.85|87.65|89.8|87.6|0
1638447590000|2021-12-02 12:19:50|89.72|87.52|89.82|87.62|89.82|87.62|89.72|87.52|0
1638447600000|2021-12-02 12:20:00|89.92|87.72|89.67|87.47|89.92|87.72|89.67|87.47|0
1638447610000|2021-12-02 12:20:10|89.75|87.55|89.72|87.52|89.77|87.57|89.72|87.52|0
1638447620000|2021-12-02 12:20:20|87.87|85.67|90.6|88.4|90.6|88.4|87.87|85.67|0
1638447630000|2021-12-02 12:20:30|90.63|88.43|92.08|89.88|92.08|89.88|90.63|88.43|0
1638447640000|2021-12-02 12:20:40|92.03|89.83|91.95|89.75|92.03|89.83|91.95|89.75|0
1638447650000|2021-12-02 12:20:50|91.9|89.7|91.98|89.78|91.98|89.78|91.9|89.7|0
1638447660000|2021-12-02 12:21:00|92.13|89.93|92.44|90.24|92.44|90.24|92.13|89.93|0
1638447670000|2021-12-02 12:21:10|92.49|90.29|92.49|90.29|92.49|90.29|92.49|90.29|0
1638447680000|2021-12-02 12:21:20|92.54|90.34|92.46|90.26|92.54|90.34|92.46|90.26|0
1638447690000|2021-12-02 12:21:30|92.18|89.98|92.23|90.03|92.23|90.03|92.13|89.93|0
1638447700000|2021-12-02 12:21:40|92.28|90.08|92.33|90.13|92.33|90.13|92.28|90.08|0
1638447710000|2021-12-02 12:21:50|92.23|90.03|92.21|90.01|92.23|90.03|92.13|89.93|0
1638447720000|2021-12-02 12:22:00|92.26|90.06|92.18|89.98|92.26|90.06|92.18|89.98|0
1638447730000|2021-12-02 12:22:10|92.13|89.93|92.08|89.88|92.13|89.93|92.08|89.88|0
1638447740000|2021-12-02 12:22:20|92.03|89.83|92.03|89.83|92.03|89.83|92.03|89.83|0
1638447750000|2021-12-02 12:22:30|92.08|89.88|91.93|89.73|92.08|89.88|91.93|89.73|0
1638447760000|2021-12-02 12:22:40|91.88|89.68|91.82|89.62|91.88|89.68|91.82|89.62|0
1638447770000|2021-12-02 12:22:50|91.88|89.68|91.88|89.68|91.88|89.68|91.88|89.68|0
1638447780000|2021-12-02 12:23:00|91.85|89.65|91.77|89.57|91.85|89.65|91.77|89.57|0
1638447790000|2021-12-02 12:23:10|91.82|89.62|91.82|89.62|91.88|89.68|91.82|89.62|0
1638447800000|2021-12-02 12:23:20|91.98|89.78|92.13|89.93|92.13|89.93|91.98|89.78|0
1638447810000|2021-12-02 12:23:30|92.03|89.83|91.93|89.73|92.03|89.83|91.93|89.73|0
1638447820000|2021-12-02 12:23:40|91.85|89.65|91.98|89.78|91.98|89.78|91.85|89.65|0
1638447830000|2021-12-02 12:23:50|92.03|89.83|92.03|89.83|92.03|89.83|92|89.8|0
1638447840000|2021-12-02 12:24:00|92.08|89.88|92.18|89.98|92.18|89.98|92.08|89.88|0
1638447850000|2021-12-02 12:24:10|92.08|89.88|92.13|89.93|92.18|89.98|92.08|89.88|0
1638447860000|2021-12-02 12:24:20|92.18|89.98|92.18|89.98|92.18|89.98|92.16|89.96|0
1638447870000|2021-12-02 12:24:30|92.16|89.96|92.13|89.93|92.18|89.98|92.13|89.93|0
1638447880000|2021-12-02 12:24:40|92.18|89.98|92.28|90.08|92.28|90.08|92.18|89.98|0
1638447890000|2021-12-02 12:24:50|92.23|90.03|92.08|89.88|92.23|90.03|92.08|89.88|0
1638447900000|2021-12-02 12:25:00|92.13|89.93|92.08|89.88|92.13|89.93|92.08|89.88|0
1638447910000|2021-12-02 12:25:10|92.03|89.83|92.23|90.03|92.23|90.03|92.03|89.83|0
1638447920000|2021-12-02 12:25:20|92.33|90.13|92.41|90.21|92.41|90.21|92.33|90.13|0
1638447930000|2021-12-02 12:25:30|92.43|90.23|92.38|90.18|92.49|90.29|92.38|90.18|0
1638447940000|2021-12-02 12:25:40|92.49|90.29|92.59|90.39|92.64|90.44|92.49|90.29|0
1638447950000|2021-12-02 12:25:50|92.64|90.44|92.72|90.52|92.72|90.52|92.64|90.44|0
1638447960000|2021-12-02 12:26:00|92.64|90.44|92.64|90.44|92.64|90.44|92.54|90.34|0
1638447970000|2021-12-02 12:26:10|92.69|90.49|92.72|90.52|92.72|90.52|92.69|90.49|0
1638447980000|2021-12-02 12:26:20|92.69|90.49|92.92|90.72|92.92|90.72|92.69|90.49|0
1638447990000|2021-12-02 12:26:30|92.89|90.69|92.95|90.75|92.95|90.75|92.84|90.64|0
1638448000000|2021-12-02 12:26:40|93.05|90.85|92.94|90.74|93.05|90.85|92.94|90.74|0
1638448010000|2021-12-02 12:26:50|93|90.8|92.94|90.74|93|90.8|92.94|90.74|0
1638448020000|2021-12-02 12:27:00|92.89|90.69|93.05|90.85|93.05|90.85|92.89|90.69|0
1638448030000|2021-12-02 12:27:10|93.2|91|93.3|91.1|93.3|91.1|93.2|91|0
1638448040000|2021-12-02 12:27:20|93.36|91.16|93.3|91.1|93.36|91.16|93.3|91.1|0
1638448050000|2021-12-02 12:27:30|93.25|91.05|93.56|91.36|93.61|91.41|93.25|91.05|0
1638448060000|2021-12-02 12:27:40|93.66|91.46|93.92|91.72|93.92|91.72|93.66|91.46|0
1638448070000|2021-12-02 12:27:50|93.98|91.78|93.77|91.57|93.98|91.78|93.77|91.57|0
1638448080000|2021-12-02 12:28:00|93.74|91.54|93.54|91.34|93.74|91.54|93.54|91.34|0
1638448090000|2021-12-02 12:28:10|93.46|91.26|93.43|91.23|93.51|91.31|93.43|91.23|0
1638448100000|2021-12-02 12:28:20|93.51|91.31|93.51|91.31|93.61|91.41|93.51|91.31|0
1638448110000|2021-12-02 12:28:30|93.56|91.36|93.51|91.31|93.56|91.36|93.51|91.31|0
1638448120000|2021-12-02 12:28:40|93.56|91.36|93.66|91.46|93.72|91.52|93.56|91.36|0
1638448130000|2021-12-02 12:28:50|93.56|91.36|93.51|91.31|93.61|91.41|93.51|91.31|0
1638448140000|2021-12-02 12:29:00|93.48|91.28|93.35|91.15|93.48|91.28|93.3|91.1|0
1638448150000|2021-12-02 12:29:10|93.38|91.18|93.3|91.1|93.38|91.18|93.3|91.1|0
1638448160000|2021-12-02 12:29:20|93.43|91.23|93.25|91.05|93.46|91.26|93.25|91.05|0
1638448170000|2021-12-02 12:29:30|93.23|91.03|93.07|90.87|93.25|91.05|93.07|90.87|0
1638448180000|2021-12-02 12:29:40|93.1|90.9|93.2|91|93.3|91.1|93.05|90.85|0
1638448190000|2021-12-02 12:29:50|93.25|91.05|93.2|91|93.25|91.05|93.2|91|0
1638448200000|2021-12-02 12:30:00|93.15|90.95|93.3|91.1|93.35|91.15|93.15|90.95|0
1638448210000|2021-12-02 12:30:10|93.35|91.15|93.46|91.26|93.46|91.26|93.3|91.1|0
1638448220000|2021-12-02 12:30:20|93.56|91.36|93.17|90.97|93.56|91.36|93.17|90.97|0
1638448230000|2021-12-02 12:30:30|93.33|91.13|93.35|91.15|93.35|91.15|93.3|91.1|0
1638448240000|2021-12-02 12:30:40|93.3|91.1|93.3|91.1|93.4|91.2|93.3|91.1|0
1638448250000|2021-12-02 12:30:50|93.38|91.18|93.46|91.26|93.51|91.31|93.38|91.18|0
1638448260000|2021-12-02 12:31:00|93.4|91.2|93.51|91.31|93.51|91.31|93.4|91.2|0
1638448270000|2021-12-02 12:31:10|93.46|91.26|93.51|91.31|93.51|91.31|93.46|91.26|0
1638448280000|2021-12-02 12:31:20|93.35|91.15|93.23|91.03|93.35|91.15|93.2|91|0
1638448290000|2021-12-02 12:31:30|93.15|90.95|93.1|90.9|93.17|90.97|93.1|90.9|0
1638448300000|2021-12-02 12:31:40|93.15|90.95|93.12|90.92|93.15|90.95|93.12|90.92|0
1638448310000|2021-12-02 12:31:50|93.28|91.08|93.28|91.08|93.3|91.1|93.28|91.08|0
1638448320000|2021-12-02 12:32:00|93.25|91.05|93.4|91.2|93.43|91.23|93.25|91.05|0
1638448330000|2021-12-02 12:32:10|93.46|91.26|93.51|91.31|93.51|91.31|93.4|91.2|0
1638448340000|2021-12-02 12:32:20|93.61|91.41|93.56|91.36|93.61|91.41|93.56|91.36|0
1638448350000|2021-12-02 12:32:30|93.61|91.41|93.71|91.51|93.71|91.51|93.61|91.41|0
1638448360000|2021-12-02 12:32:40|93.66|91.46|93.35|91.15|93.66|91.46|93.35|91.15|0
1638448370000|2021-12-02 12:32:50|93.25|91.05|93.25|91.05|93.25|91.05|93.09|90.89|0
1638448380000|2021-12-02 12:33:00|93.28|91.08|93.4|91.2|93.45|91.25|93.28|91.08|0
1638448390000|2021-12-02 12:33:10|93.45|91.25|93.71|91.51|93.71|91.51|93.43|91.23|0
1638448400000|2021-12-02 12:33:20|93.56|91.36|93.71|91.51|93.76|91.56|93.56|91.36|0
1638448410000|2021-12-02 12:33:30|93.69|91.49|93.3|91.1|93.69|91.49|93.3|91.1|0
1638448420000|2021-12-02 12:33:40|93.45|91.25|93.35|91.15|93.48|91.28|93.35|91.15|0
1638448430000|2021-12-02 12:33:50|93.33|91.13|93.61|91.41|93.61|91.41|93.33|91.13|0
1638448440000|2021-12-02 12:34:00|93.51|91.31|93.66|91.46|93.66|91.46|93.45|91.25|0
1638448450000|2021-12-02 12:34:10|93.69|91.49|93.61|91.41|93.69|91.49|93.51|91.31|0
1638448460000|2021-12-02 12:34:20|93.56|91.36|93.61|91.41|93.64|91.44|93.56|91.36|0
1638448470000|2021-12-02 12:34:30|93.66|91.46|93.51|91.31|93.76|91.56|93.51|91.31|0
1638448480000|2021-12-02 12:34:40|93.45|91.25|93.56|91.36|93.56|91.36|93.45|91.25|0
1638448490000|2021-12-02 12:34:50|93.51|91.31|93.66|91.46|93.66|91.46|93.51|91.31|0
1638448500000|2021-12-02 12:35:00|93.64|91.44|93.61|91.41|93.71|91.51|93.61|91.41|0
1638448510000|2021-12-02 12:35:10|93.66|91.46|93.69|91.49|93.76|91.56|93.66|91.46|0
1638448520000|2021-12-02 12:35:20|93.76|91.56|93.66|91.46|93.76|91.56|93.66|91.46|0
1638448530000|2021-12-02 12:35:30|93.61|91.41|93.45|91.25|93.61|91.41|93.45|91.25|0
1638448540000|2021-12-02 12:35:40|93.5|91.3|93.5|91.3|93.5|91.3|93.45|91.25|0
1638448550000|2021-12-02 12:35:50|93.56|91.36|93.61|91.41|93.61|91.41|93.45|91.25|0
1638448560000|2021-12-02 12:36:00|93.56|91.36|93.71|91.51|93.71|91.51|93.56|91.36|0
1638448570000|2021-12-02 12:36:10|93.63|91.43|93.69|91.49|93.69|91.49|93.61|91.41|0
1638448580000|2021-12-02 12:36:20|93.71|91.51|93.74|91.54|93.81|91.61|93.71|91.51|0
1638448590000|2021-12-02 12:36:30|93.76|91.56|93.56|91.36|93.76|91.56|93.56|91.36|0
1638448600000|2021-12-02 12:36:40|93.38|91.18|93.14|90.94|93.38|91.18|93.14|90.94|0
1638448610000|2021-12-02 12:36:50|93.3|91.1|93.3|91.1|93.3|91.1|93.3|91.1|0
1638448620000|2021-12-02 12:37:00|93.5|91.3|93.53|91.33|93.53|91.33|93.5|91.3|0
1638448630000|2021-12-02 12:37:10|93.5|91.3|93.66|91.46|93.66|91.46|93.5|91.3|0
1638448640000|2021-12-02 12:37:20|93.61|91.41|93.58|91.38|93.61|91.41|93.58|91.38|0
1638448650000|2021-12-02 12:37:30|93.61|91.41|93.45|91.25|93.61|91.41|93.4|91.2|0
1638448660000|2021-12-02 12:37:40|93.48|91.28|93.5|91.3|93.5|91.3|93.48|91.28|0
1638448670000|2021-12-02 12:37:50|93.45|91.25|93.3|91.1|93.45|91.25|93.3|91.1|0
1638448680000|2021-12-02 12:38:00|93.27|91.07|93.3|91.1|93.3|91.1|93.27|91.07|0
1638448690000|2021-12-02 12:38:10|93.27|91.07|93.45|91.25|93.45|91.25|93.27|91.07|0
1638448700000|2021-12-02 12:38:20|93.37|91.17|93.55|91.35|93.55|91.35|93.37|91.17|0
1638448710000|2021-12-02 12:38:30|93.53|91.33|93.27|91.07|93.53|91.33|93.27|91.07|0
1638448720000|2021-12-02 12:38:40|93.32|91.12|93.3|91.1|93.32|91.12|93.19|90.99|0
1638448730000|2021-12-02 12:38:50|93.32|91.12|93.35|91.15|93.35|91.15|93.32|91.12|0
1638448740000|2021-12-02 12:39:00|93.5|91.3|93.53|91.33|93.53|91.33|93.45|91.25|0
1638448750000|2021-12-02 12:39:10|93.61|91.41|93.61|91.41|93.61|91.41|93.58|91.38|0
1638448760000|2021-12-02 12:39:20|93.58|91.38|93.71|91.51|93.71|91.51|93.55|91.35|0
1638448770000|2021-12-02 12:39:30|93.81|91.61|93.66|91.46|93.81|91.61|93.66|91.46|0
1638448780000|2021-12-02 12:39:40|93.71|91.51|93.71|91.51|93.71|91.51|93.66|91.46|0
1638448790000|2021-12-02 12:39:50|93.6|91.4|93.6|91.4|93.6|91.4|93.6|91.4|0
1638448800000|2021-12-02 12:40:00|93.66|91.46|94.07|91.87|94.07|91.87|93.66|91.46|0
1638448810000|2021-12-02 12:40:10|94.38|92.18|94.43|92.23|94.43|92.23|94.33|92.13|0
1638448820000|2021-12-02 12:40:20|94.59|92.39|94.75|92.55|94.75|92.55|94.59|92.39|0
1638448830000|2021-12-02 12:40:30|94.69|92.49|94.75|92.55|94.75|92.55|94.59|92.39|0
1638448840000|2021-12-02 12:40:40|94.8|92.6|94.98|92.78|94.98|92.78|94.8|92.6|0
1638448850000|2021-12-02 12:40:50|94.9|92.7|94.69|92.49|94.9|92.7|94.69|92.49|0
1638448860000|2021-12-02 12:41:00|94.9|92.7|94.9|92.7|94.9|92.7|94.8|92.6|0
1638448870000|2021-12-02 12:41:10|94.75|92.55|94.72|92.52|94.75|92.55|94.72|92.52|0
1638448880000|2021-12-02 12:41:20|94.9|92.7|95.11|92.91|95.11|92.91|94.85|92.65|0
1638448890000|2021-12-02 12:41:30|95.06|92.86|95.11|92.91|95.11|92.91|95.06|92.86|0
1638448900000|2021-12-02 12:41:40|94.98|92.78|94.95|92.75|95.06|92.86|94.95|92.75|0
1638448910000|2021-12-02 12:41:50|95.01|92.81|94.95|92.75|95.01|92.81|94.95|92.75|0
1638448920000|2021-12-02 12:42:00|94.9|92.7|95.4|93.2|95.4|93.2|93.21|91.01|0
1638448930000|2021-12-02 12:42:10|95.45|93.25|95.45|93.25|95.51|93.31|95.4|93.2|0
1638448940000|2021-12-02 12:42:20|95.3|93.1|95.45|93.25|95.51|93.31|95.25|93.05|0
1638448950000|2021-12-02 12:42:30|95.3|93.1|95.3|93.1|95.35|93.15|95.3|93.1|0
1638448960000|2021-12-02 12:42:40|95.35|93.15|95.3|93.1|95.35|93.15|95.25|93.05|0
1638448970000|2021-12-02 12:42:50|95.25|93.05|95.4|93.2|95.4|93.2|95.25|93.05|0
1638448980000|2021-12-02 12:43:00|95.35|93.15|95.56|93.36|95.56|93.36|95.35|93.15|0
1638449000000|2021-12-02 12:43:20|95.61|93.41|95.77|93.57|95.77|93.57|95.61|93.41|0
1638449020000|2021-12-02 12:43:40|95.82|93.62|95.72|93.52|95.87|93.67|95.72|93.52|0
1638449030000|2021-12-02 12:43:50|95.61|93.41|95.74|93.54|95.77|93.57|95.61|93.41|0
1638449040000|2021-12-02 12:44:00|95.72|93.52|95.4|93.2|95.72|93.52|95.4|93.2|0
1638449050000|2021-12-02 12:44:10|95.45|93.25|95.51|93.31|95.51|93.31|95.24|93.04|0
1638449060000|2021-12-02 12:44:20|95.64|93.44|95.61|93.41|95.64|93.44|95.61|93.41|0
1638449070000|2021-12-02 12:44:30|95.56|93.36|95.3|93.1|95.56|93.36|95.3|93.1|0
1638449080000|2021-12-02 12:44:40|95.35|93.15|95.3|93.1|95.35|93.15|95.3|93.1|0
1638449090000|2021-12-02 12:44:50|95.24|93.04|95.24|93.04|95.24|93.04|95.14|92.94|0
1638449100000|2021-12-02 12:45:00|95.3|93.1|95.24|93.04|95.3|93.1|95.24|93.04|0
1638449110000|2021-12-02 12:45:10|95.19|92.99|95.24|93.04|95.3|93.1|95.19|92.99|0
1638449120000|2021-12-02 12:45:20|95.19|92.99|95.17|92.97|95.19|92.99|95.14|92.94|0
1638449130000|2021-12-02 12:45:30|95.14|92.94|95.03|92.83|95.14|92.94|95.03|92.83|0
1638449140000|2021-12-02 12:45:40|94.93|92.73|94.88|92.68|94.93|92.73|94.88|92.68|0
1638449150000|2021-12-02 12:45:50|94.93|92.73|94.98|92.78|95.03|92.83|94.93|92.73|0
1638449160000|2021-12-02 12:46:00|95.09|92.89|95.01|92.81|95.09|92.89|94.98|92.78|0
1638449170000|2021-12-02 12:46:10|94.98|92.78|94.88|92.68|94.98|92.78|94.88|92.68|0
1638449180000|2021-12-02 12:46:20|94.93|92.73|94.88|92.68|94.98|92.78|94.88|92.68|0
1638449190000|2021-12-02 12:46:30|94.83|92.63|94.83|92.63|94.83|92.63|94.72|92.52|0
1638449200000|2021-12-02 12:46:40|94.88|92.68|95.09|92.89|95.09|92.89|94.88|92.68|0
1638449210000|2021-12-02 12:46:50|95.11|92.91|95.09|92.89|95.11|92.91|95.03|92.83|0
1638449220000|2021-12-02 12:47:00|95.14|92.94|95.11|92.91|95.24|93.04|95.11|92.91|0
1638449230000|2021-12-02 12:47:10|95.09|92.89|94.98|92.78|95.17|92.97|94.98|92.78|0
1638449240000|2021-12-02 12:47:20|94.88|92.68|94.88|92.68|94.93|92.73|94.88|92.68|0
1638449250000|2021-12-02 12:47:30|94.9|92.7|94.9|92.7|94.9|92.7|94.9|92.7|0
1638449260000|2021-12-02 12:47:40|94.93|92.73|94.88|92.68|94.98|92.78|94.88|92.68|0
1638449270000|2021-12-02 12:47:50|94.93|92.73|94.93|92.73|94.93|92.73|94.93|92.73|0
1638449280000|2021-12-02 12:48:00|94.96|92.76|95.09|92.89|95.09|92.89|94.93|92.73|0
1638449290000|2021-12-02 12:48:10|95.16|92.96|95.14|92.94|95.19|92.99|95.14|92.94|0
1638449300000|2021-12-02 12:48:20|95.08|92.88|94.88|92.68|95.08|92.88|94.88|92.68|0
1638449310000|2021-12-02 12:48:30|94.82|92.62|94.75|92.55|94.82|92.62|94.72|92.52|0
1638449320000|2021-12-02 12:48:40|94.67|92.47|94.7|92.5|94.72|92.52|94.67|92.47|0
1638449330000|2021-12-02 12:48:50|94.77|92.57|94.77|92.57|94.8|92.6|94.77|92.57|0
1638449340000|2021-12-02 12:49:00|94.82|92.62|94.82|92.62|94.85|92.65|94.82|92.62|0
1638449350000|2021-12-02 12:49:10|94.75|92.55|94.82|92.62|94.82|92.62|94.75|92.55|0
1638449360000|2021-12-02 12:49:20|94.77|92.57|94.69|92.49|94.77|92.57|94.69|92.49|0
1638449370000|2021-12-02 12:49:30|94.67|92.47|94.67|92.47|94.67|92.47|94.62|92.42|0
1638449380000|2021-12-02 12:49:40|94.72|92.52|94.72|92.52|94.77|92.57|94.72|92.52|0
1638449390000|2021-12-02 12:49:50|94.77|92.57|94.72|92.52|94.77|92.57|94.72|92.52|0
1638449400000|2021-12-02 12:50:00|94.77|92.57|94.67|92.47|94.77|92.57|94.67|92.47|0
1638449410000|2021-12-02 12:50:10|94.62|92.42|94.62|92.42|94.67|92.47|94.62|92.42|0
1638449420000|2021-12-02 12:50:20|94.56|92.36|94.62|92.42|94.62|92.42|94.56|92.36|0
1638449430000|2021-12-02 12:50:30|94.51|92.31|94.36|92.16|94.51|92.31|94.36|92.16|0
1638449440000|2021-12-02 12:50:40|94.3|92.1|94.36|92.16|94.36|92.16|94.3|92.1|0
1638449450000|2021-12-02 12:50:50|94.41|92.21|94.61|92.41|94.61|92.41|94.41|92.21|0
1638449460000|2021-12-02 12:51:00|94.59|92.39|94.64|92.44|94.64|92.44|94.56|92.36|0
1638449470000|2021-12-02 12:51:10|94.61|92.41|94.56|92.36|94.61|92.41|94.46|92.26|0
1638449480000|2021-12-02 12:51:20|94.61|92.41|94.56|92.36|94.61|92.41|94.56|92.36|0
1638449490000|2021-12-02 12:51:30|94.61|92.41|94.72|92.52|94.72|92.52|94.61|92.41|0
1638449500000|2021-12-02 12:51:40|94.77|92.57|94.82|92.62|94.82|92.62|94.77|92.57|0
1638449510000|2021-12-02 12:51:50|94.72|92.52|94.67|92.47|94.72|92.52|94.67|92.47|0
1638449520000|2021-12-02 12:52:00|94.72|92.52|94.72|92.52|94.72|92.52|94.67|92.47|0
1638449530000|2021-12-02 12:52:10|94.77|92.57|94.74|92.54|94.82|92.62|94.74|92.54|0
1638449540000|2021-12-02 12:52:20|94.82|92.62|94.72|92.52|94.82|92.62|94.72|92.52|0
1638449550000|2021-12-02 12:52:30|94.67|92.47|94.51|92.31|94.67|92.47|94.51|92.31|0
1638449560000|2021-12-02 12:52:40|94.41|92.21|94.56|92.36|94.61|92.41|94.41|92.21|0
1638449570000|2021-12-02 12:52:50|94.61|92.41|94.46|92.26|94.61|92.41|94.46|92.26|0
1638449580000|2021-12-02 12:53:00|94.51|92.31|94.38|92.18|94.51|92.31|94.35|92.15|0
1638449590000|2021-12-02 12:53:10|94.41|92.21|94.25|92.05|94.41|92.21|94.25|92.05|0
1638449600000|2021-12-02 12:53:20|94.2|92|94.15|91.95|94.25|92.05|94.15|91.95|0
1638449610000|2021-12-02 12:53:30|94.2|92|94.15|91.95|94.2|92|94.15|91.95|0
1638449620000|2021-12-02 12:53:40|94.09|91.89|93.99|91.79|94.09|91.89|93.99|91.79|0
1638449630000|2021-12-02 12:53:50|94.09|91.89|93.99|91.79|94.09|91.89|93.99|91.79|0
1638449640000|2021-12-02 12:54:00|93.97|91.77|93.94|91.74|93.97|91.77|93.94|91.74|0
1638449650000|2021-12-02 12:54:10|93.89|91.69|93.78|91.58|93.89|91.69|93.78|91.58|0
1638449660000|2021-12-02 12:54:20|93.76|91.56|93.78|91.58|93.78|91.58|93.73|91.53|0
1638449670000|2021-12-02 12:54:30|93.73|91.53|93.78|91.58|93.78|91.58|93.73|91.53|0
1638449680000|2021-12-02 12:54:40|93.58|91.38|93.48|91.28|93.63|91.43|93.48|91.28|0
1638449690000|2021-12-02 12:54:50|93.45|91.25|93.42|91.22|93.48|91.28|93.42|91.22|0
1638449700000|2021-12-02 12:55:00|93.53|91.33|93.42|91.22|93.53|91.33|93.42|91.22|0
1638449710000|2021-12-02 12:55:10|93.27|91.07|93.27|91.07|93.37|91.17|93.27|91.07|0
1638449720000|2021-12-02 12:55:20|93.3|91.1|93.22|91.02|93.3|91.1|93.17|90.97|0
1638449730000|2021-12-02 12:55:30|93.19|90.99|93.27|91.07|93.27|91.07|93.19|90.99|0
1638449740000|2021-12-02 12:55:40|93.32|91.12|93.06|90.86|93.32|91.12|93.06|90.86|0
1638449750000|2021-12-02 12:55:50|93.01|90.81|93.01|90.81|93.01|90.81|93.01|90.81|0
1638449760000|2021-12-02 12:56:00|93.04|90.84|92.91|90.71|93.06|90.86|92.91|90.71|0
1638449770000|2021-12-02 12:56:10|92.86|90.66|92.86|90.66|92.91|90.71|92.86|90.66|0
1638449780000|2021-12-02 12:56:20|92.91|90.71|93.06|90.86|93.06|90.86|92.91|90.71|0
1638449790000|2021-12-02 12:56:30|93.01|90.81|93.06|90.86|93.06|90.86|93.01|90.81|0
1638449800000|2021-12-02 12:56:40|93.04|90.84|93.04|90.84|93.04|90.84|93.04|90.84|0
1638449810000|2021-12-02 12:56:50|93.22|91.02|93.27|91.07|93.27|91.07|93.11|90.91|0
1638449820000|2021-12-02 12:57:00|93.22|91.02|93.27|91.07|93.27|91.07|93.22|91.02|0
1638449830000|2021-12-02 12:57:10|93.29|91.09|93.32|91.12|93.32|91.12|93.29|91.09|0
1638449840000|2021-12-02 12:57:20|93.35|91.15|93.37|91.17|93.37|91.17|93.32|91.12|0
1638449850000|2021-12-02 12:57:30|93.27|91.07|93.06|90.86|93.27|91.07|93.06|90.86|0
1638449860000|2021-12-02 12:57:40|93.11|90.91|92.96|90.76|93.11|90.91|92.91|90.71|0
1638449870000|2021-12-02 12:57:50|92.91|90.71|92.76|90.56|92.91|90.71|92.76|90.56|0
1638449880000|2021-12-02 12:58:00|92.7|90.5|92.81|90.61|92.86|90.66|92.7|90.5|0
1638449890000|2021-12-02 12:58:10|92.76|90.56|92.76|90.56|92.78|90.58|92.73|90.53|0
1638449900000|2021-12-02 12:58:20|92.86|90.66|92.86|90.66|92.91|90.71|92.86|90.66|0
1638449910000|2021-12-02 12:58:30|92.91|90.71|92.91|90.71|92.96|90.76|92.91|90.71|0
1638449920000|2021-12-02 12:58:40|92.96|90.76|92.81|90.61|92.96|90.76|92.81|90.61|0
1638449930000|2021-12-02 12:58:50|92.86|90.66|92.81|90.61|92.86|90.66|92.81|90.61|0
1638449940000|2021-12-02 12:59:00|92.76|90.56|92.81|90.61|92.88|90.68|92.76|90.56|0
1638449950000|2021-12-02 12:59:10|92.86|90.66|92.86|90.66|92.86|90.66|92.81|90.61|0
1638449960000|2021-12-02 12:59:20|92.91|90.71|92.83|90.63|92.91|90.71|92.83|90.63|0
1638449970000|2021-12-02 12:59:30|92.81|90.61|92.88|90.68|92.91|90.71|92.81|90.61|0
1638449980000|2021-12-02 12:59:40|92.91|90.71|92.99|90.79|93.01|90.81|92.91|90.71|0
1638449990000|2021-12-02 12:59:50|93.01|90.81|92.91|90.71|93.01|90.81|92.91|90.71|0
1638450000000|2021-12-02 13:00:00|92.96|90.76|92.99|90.79|92.99|90.79|92.86|90.66|0
1638450010000|2021-12-02 13:00:10|92.96|90.76|92.91|90.71|92.96|90.76|92.91|90.71|0
1638450030000|2021-12-02 13:00:30|92.96|90.76|92.91|90.71|93.01|90.81|92.86|90.66|0
1638450040000|2021-12-02 13:00:40|92.96|90.76|92.91|90.71|92.96|90.76|92.91|90.71|0
1638450050000|2021-12-02 13:00:50|93.01|90.81|92.7|90.5|93.01|90.81|92.7|90.5|0
1638450060000|2021-12-02 13:01:00|92.75|90.55|92.75|90.55|92.91|90.71|92.75|90.55|0
1638450070000|2021-12-02 13:01:10|92.86|90.66|93.06|90.86|93.06|90.86|92.86|90.66|0
1638450080000|2021-12-02 13:01:20|93.11|90.91|93.11|90.91|93.11|90.91|93.06|90.86|0
1638450090000|2021-12-02 13:01:30|93.16|90.96|93.06|90.86|93.16|90.96|93.06|90.86|0
1638450100000|2021-12-02 13:01:40|93.16|90.96|93.11|90.91|93.16|90.96|93.11|90.91|0
1638450110000|2021-12-02 13:01:50|93.06|90.86|93.01|90.81|93.06|90.86|92.96|90.76|0
1638450120000|2021-12-02 13:02:00|92.96|90.76|93.01|90.81|93.01|90.81|92.91|90.71|0
1638450130000|2021-12-02 13:02:10|93.06|90.86|92.8|90.6|93.06|90.86|92.8|90.6|0
1638450140000|2021-12-02 13:02:20|92.85|90.65|92.91|90.71|92.91|90.71|92.85|90.65|0
1638450150000|2021-12-02 13:02:30|92.85|90.65|92.85|90.65|92.91|90.71|92.85|90.65|0
1638450160000|2021-12-02 13:02:40|92.96|90.76|92.91|90.71|92.96|90.76|92.91|90.71|0
1638450170000|2021-12-02 13:02:50|92.85|90.65|92.7|90.5|92.85|90.65|92.7|90.5|0
1638450180000|2021-12-02 13:03:00|92.65|90.45|92.65|90.45|92.65|90.45|92.6|90.4|0
1638450190000|2021-12-02 13:03:10|92.75|90.55|92.75|90.55|92.75|90.55|92.7|90.5|0
1638450200000|2021-12-02 13:03:20|92.8|90.6|92.96|90.76|92.96|90.76|92.8|90.6|0
1638450210000|2021-12-02 13:03:30|92.91|90.71|92.7|90.5|92.91|90.71|92.7|90.5|0
1638450220000|2021-12-02 13:03:40|92.75|90.55|92.78|90.58|92.78|90.58|92.7|90.5|0
1638450230000|2021-12-02 13:03:50|92.85|90.65|92.65|90.45|92.85|90.65|92.55|90.35|0
1638450240000|2021-12-02 13:04:00|92.6|90.4|92.6|90.4|92.6|90.4|92.6|90.4|0
1638450250000|2021-12-02 13:04:10|92.55|90.35|92.5|90.3|92.55|90.35|92.45|90.25|0
1638450260000|2021-12-02 13:04:20|92.45|90.25|92.29|90.09|92.5|90.3|92.29|90.09|0
1638450270000|2021-12-02 13:04:30|92.24|90.04|92.29|90.09|92.29|90.09|92.19|89.99|0
1638450280000|2021-12-02 13:04:40|92.04|89.84|92.09|89.89|92.09|89.89|92.04|89.84|0
1638450290000|2021-12-02 13:04:50|92.04|89.84|91.99|89.79|92.06|89.86|91.99|89.79|0
1638450300000|2021-12-02 13:05:00|92.04|89.84|92.19|89.99|92.19|89.99|92.04|89.84|0
1638450310000|2021-12-02 13:05:10|92.17|89.97|92.04|89.84|92.19|89.99|92.04|89.84|0
1638450320000|2021-12-02 13:05:20|91.84|89.64|91.68|89.48|91.84|89.64|91.63|89.43|0
1638450330000|2021-12-02 13:05:30|91.63|89.43|91.73|89.53|91.78|89.58|91.63|89.43|0
1638450340000|2021-12-02 13:05:40|91.78|89.58|91.84|89.64|91.94|89.74|91.78|89.58|0
1638450350000|2021-12-02 13:05:50|91.94|89.74|91.94|89.74|91.99|89.79|91.94|89.74|0
1638450360000|2021-12-02 13:06:00|92.04|89.84|92.19|89.99|92.19|89.99|92.04|89.84|0
1638450370000|2021-12-02 13:06:10|92.27|90.07|92.34|90.14|92.34|90.14|92.24|90.04|0
1638450380000|2021-12-02 13:06:20|92.39|90.19|92.29|90.09|92.39|90.19|92.29|90.09|0
1638450390000|2021-12-02 13:06:30|92.32|90.12|92.01|89.81|92.34|90.14|92.01|89.81|0
1638450400000|2021-12-02 13:06:40|91.99|89.79|91.88|89.68|91.99|89.79|91.83|89.63|0
1638450410000|2021-12-02 13:06:50|91.83|89.63|91.78|89.58|91.88|89.68|91.78|89.58|0
1638450420000|2021-12-02 13:07:00|91.83|89.63|91.83|89.63|91.99|89.79|91.83|89.63|0
1638450430000|2021-12-02 13:07:10|91.78|89.58|91.83|89.63|91.83|89.63|91.78|89.58|0
1638450440000|2021-12-02 13:07:20|91.68|89.48|91.53|89.33|91.73|89.53|91.53|89.33|0
1638450450000|2021-12-02 13:07:30|91.48|89.28|91.63|89.43|91.63|89.43|91.48|89.28|0
1638450460000|2021-12-02 13:07:40|91.53|89.33|91.43|89.23|91.58|89.38|91.43|89.23|0
1638450470000|2021-12-02 13:07:50|91.53|89.33|91.58|89.38|91.58|89.38|91.51|89.31|0
1638450480000|2021-12-02 13:08:00|91.53|89.33|91.53|89.33|91.53|89.33|91.48|89.28|0
1638450490000|2021-12-02 13:08:10|91.48|89.28|91.33|89.13|91.48|89.28|91.33|89.13|0
1638450500000|2021-12-02 13:08:20|91.28|89.08|91.28|89.08|91.28|89.08|91.23|89.03|0
1638450510000|2021-12-02 13:08:30|91.25|89.05|91.23|89.03|91.25|89.05|91.23|89.03|0
1638450520000|2021-12-02 13:08:40|91.28|89.08|91.23|89.03|91.28|89.08|91.23|89.03|0
1638450530000|2021-12-02 13:08:50|91.28|89.08|91.23|89.03|91.28|89.08|91.13|88.93|0
1638450540000|2021-12-02 13:09:00|91.28|89.08|91.48|89.28|91.48|89.28|91.28|89.08|0
1638450550000|2021-12-02 13:09:10|91.53|89.33|91.53|89.33|91.53|89.33|91.48|89.28|0
1638450560000|2021-12-02 13:09:20|91.58|89.38|91.53|89.33|91.58|89.38|91.48|89.28|0
1638450570000|2021-12-02 13:09:30|91.5|89.3|91.43|89.23|91.53|89.33|91.43|89.23|0
1638450580000|2021-12-02 13:09:40|91.35|89.15|91.43|89.23|91.43|89.23|91.35|89.15|0
1638450590000|2021-12-02 13:09:50|91.38|89.18|91.28|89.08|91.43|89.23|91.28|89.08|0
1638450600000|2021-12-02 13:10:00|91.23|89.03|91.23|89.03|91.23|89.03|91.18|88.98|0
1638450610000|2021-12-02 13:10:10|91.18|88.98|91.18|88.98|91.18|88.98|91.02|88.82|0
1638450620000|2021-12-02 13:10:20|91.23|89.03|91.18|88.98|91.23|89.03|91.18|88.98|0
1638450630000|2021-12-02 13:10:30|91.13|88.93|91.28|89.08|91.28|89.08|91.13|88.93|0
1638450640000|2021-12-02 13:10:40|91.38|89.18|91.38|89.18|91.43|89.23|91.38|89.18|0
1638450650000|2021-12-02 13:10:50|91.33|89.13|91.43|89.23|91.43|89.23|91.33|89.13|0
1638450660000|2021-12-02 13:11:00|91.38|89.18|91.63|89.43|91.63|89.43|91.38|89.18|0
1638450670000|2021-12-02 13:11:10|91.53|89.33|91.58|89.38|91.58|89.38|91.53|89.33|0
1638450680000|2021-12-02 13:11:20|91.48|89.28|91.48|89.28|91.53|89.33|91.48|89.28|0
1638450690000|2021-12-02 13:11:30|91.58|89.38|91.63|89.43|91.63|89.43|91.55|89.35|0
1638450700000|2021-12-02 13:11:40|91.6|89.4|91.73|89.53|91.73|89.53|91.6|89.4|0
1638450710000|2021-12-02 13:11:50|91.68|89.48|91.68|89.48|91.78|89.58|91.68|89.48|0
1638450720000|2021-12-02 13:12:00|91.63|89.43|91.65|89.45|91.73|89.53|91.63|89.43|0
1638450730000|2021-12-02 13:12:10|91.68|89.48|91.93|89.73|91.93|89.73|91.68|89.48|0
1638450740000|2021-12-02 13:12:20|91.98|89.78|92.08|89.88|92.08|89.88|91.98|89.78|0
1638450750000|2021-12-02 13:12:30|92.13|89.93|92.08|89.88|92.19|89.99|92.08|89.88|0
1638450760000|2021-12-02 13:12:40|93.78|91.58|93.78|91.58|93.78|91.58|93.78|91.58|0
1638450770000|2021-12-02 13:12:50|93.73|91.53|91.66|89.46|93.73|91.53|91.61|89.41|0
1638450780000|2021-12-02 13:13:00|91.61|89.41|91.38|89.18|91.61|89.41|91.38|89.18|0
1638450790000|2021-12-02 13:13:10|91.36|89.16|91.31|89.11|91.36|89.16|91.31|89.11|0
1638450800000|2021-12-02 13:13:20|90.52|88.32|90.62|88.42|90.67|88.47|90.52|88.32|0
1638450810000|2021-12-02 13:13:30|90.77|88.57|91.51|89.31|91.51|89.31|90.77|88.57|0
1638450820000|2021-12-02 13:13:40|91.46|89.26|91.41|89.21|91.46|89.26|91.41|89.21|0
1638450830000|2021-12-02 13:13:50|91.46|89.26|91.46|89.26|91.46|89.26|91.41|89.21|0
1638450840000|2021-12-02 13:14:00|91.51|89.31|91.46|89.26|91.56|89.36|91.46|89.26|0
1638450850000|2021-12-02 13:14:10|91.41|89.21|91.26|89.06|91.41|89.21|91.26|89.06|0
1638450860000|2021-12-02 13:14:20|91.31|89.11|91.26|89.06|91.31|89.11|91.21|89.01|0
1638450870000|2021-12-02 13:14:30|91.21|89.01|91.16|88.96|91.21|89.01|91.16|88.96|0
1638450880000|2021-12-02 13:14:40|91.21|89.01|91.26|89.06|91.31|89.11|91.21|89.01|0
1638450890000|2021-12-02 13:14:50|91.31|89.11|90.54|88.34|91.97|89.77|90.54|88.34|0
1638450900000|2021-12-02 13:15:00|90.69|88.49|90.77|88.57|90.77|88.57|90.64|88.44|0
1638450910000|2021-12-02 13:15:10|90.74|88.54|90.79|88.59|90.84|88.64|90.74|88.54|0
1638450920000|2021-12-02 13:15:20|90.84|88.64|90.79|88.59|90.84|88.64|90.79|88.59|0
1638450930000|2021-12-02 13:15:30|90.84|88.64|90.79|88.59|90.84|88.64|90.79|88.59|0
1638450940000|2021-12-02 13:15:40|90.84|88.64|90.74|88.54|90.84|88.64|90.74|88.54|0
1638450950000|2021-12-02 13:15:50|90.69|88.49|90.64|88.44|90.69|88.49|90.64|88.44|0
1638450960000|2021-12-02 13:16:00|90.59|88.39|90.59|88.39|90.59|88.39|90.54|88.34|0
1638450970000|2021-12-02 13:16:10|90.64|88.44|90.74|88.54|90.74|88.54|90.64|88.44|0
1638450980000|2021-12-02 13:16:20|90.69|88.49|90.79|88.59|90.79|88.59|90.69|88.49|0
1638450990000|2021-12-02 13:16:30|90.72|88.52|90.69|88.49|90.72|88.52|90.69|88.49|0
1638451000000|2021-12-02 13:16:40|90.79|88.59|90.74|88.54|90.84|88.64|90.74|88.54|0
1638451010000|2021-12-02 13:16:50|90.79|88.59|90.74|88.54|90.79|88.59|90.74|88.54|0
1638451020000|2021-12-02 13:17:00|90.54|88.34|90.24|88.04|90.54|88.34|90.24|88.04|0
1638451030000|2021-12-02 13:17:10|90.29|88.09|90.47|88.27|90.47|88.27|90.29|88.09|0
1638451040000|2021-12-02 13:17:20|90.49|88.29|90.59|88.39|90.62|88.42|90.49|88.29|0
1638451050000|2021-12-02 13:17:30|90.64|88.44|90.74|88.54|90.74|88.54|90.64|88.44|0
1638451060000|2021-12-02 13:17:40|90.79|88.59|90.69|88.49|90.79|88.59|90.69|88.49|0
1638451070000|2021-12-02 13:17:50|90.74|88.54|90.74|88.54|90.74|88.54|90.72|88.52|0
1638451080000|2021-12-02 13:18:00|90.79|88.59|90.94|88.74|90.94|88.74|90.79|88.59|0
1638451100000|2021-12-02 13:18:20|91.04|88.84|90.99|88.79|91.04|88.84|90.99|88.79|0
1638451110000|2021-12-02 13:18:30|90.94|88.74|90.89|88.69|90.94|88.74|90.89|88.69|0
1638451120000|2021-12-02 13:18:40|90.94|88.74|90.99|88.79|90.99|88.79|90.94|88.74|0
1638451130000|2021-12-02 13:18:50|91.04|88.84|91.09|88.89|91.09|88.89|90.99|88.79|0
1638451140000|2021-12-02 13:19:00|91.3|89.1|91.35|89.15|91.4|89.2|91.3|89.1|0
1638451150000|2021-12-02 13:19:10|91.4|89.2|91.45|89.25|91.5|89.3|91.4|89.2|0
1638451160000|2021-12-02 13:19:20|91.4|89.2|91.48|89.28|91.48|89.28|91.4|89.2|0
1638451170000|2021-12-02 13:19:30|91.4|89.2|91.45|89.25|91.45|89.25|91.4|89.2|0
1638451180000|2021-12-02 13:19:40|91.4|89.2|91.45|89.25|91.5|89.3|91.4|89.2|0
1638451190000|2021-12-02 13:19:50|91.5|89.3|91.45|89.25|91.5|89.3|91.45|89.25|0
1638451200000|2021-12-02 13:20:00|91.55|89.35|91.35|89.15|91.55|89.35|91.35|89.15|0
1638451210000|2021-12-02 13:20:10|91.27|89.07|91.19|88.99|91.3|89.1|91.19|88.99|0
1638451220000|2021-12-02 13:20:20|91.25|89.05|91.25|89.05|91.25|89.05|91.25|89.05|0
1638451230000|2021-12-02 13:20:30|91.3|89.1|91.45|89.25|91.45|89.25|91.3|89.1|0
1638451240000|2021-12-02 13:20:40|91.3|89.1|91.19|88.99|91.3|89.1|91.19|88.99|0
1638451250000|2021-12-02 13:20:50|91.14|88.94|91.14|88.94|91.19|88.99|91.14|88.94|0
1638451260000|2021-12-02 13:21:00|91.19|88.99|91.4|89.2|91.4|89.2|91.19|88.99|0
1638451270000|2021-12-02 13:21:10|91.45|89.25|91.4|89.2|91.45|89.25|91.4|89.2|0
1638451280000|2021-12-02 13:21:20|91.35|89.15|91.55|89.35|91.55|89.35|91.35|89.15|0
1638451290000|2021-12-02 13:21:30|91.6|89.4|91.55|89.35|91.63|89.43|91.55|89.35|0
1638451300000|2021-12-02 13:21:40|91.6|89.4|91.5|89.3|91.6|89.4|91.5|89.3|0
1638451310000|2021-12-02 13:21:50|91.55|89.35|91.5|89.3|91.55|89.35|91.5|89.3|0
1638451320000|2021-12-02 13:22:00|91.55|89.35|91.5|89.3|91.6|89.4|91.5|89.3|0
1638451330000|2021-12-02 13:22:10|91.55|89.35|91.65|89.45|91.65|89.45|91.55|89.35|0
1638451340000|2021-12-02 13:22:20|91.7|89.5|91.6|89.4|91.7|89.5|91.6|89.4|0
1638451350000|2021-12-02 13:22:30|91.55|89.35|91.45|89.25|91.6|89.4|91.45|89.25|0
1638451360000|2021-12-02 13:22:40|91.4|89.2|91.55|89.35|91.55|89.35|91.4|89.2|0
1638451370000|2021-12-02 13:22:50|91.6|89.4|91.7|89.5|91.7|89.5|91.6|89.4|0
1638451380000|2021-12-02 13:23:00|91.75|89.55|91.9|89.7|91.9|89.7|91.65|89.45|0
1638451390000|2021-12-02 13:23:10|92.01|89.81|92.06|89.86|92.06|89.86|92.01|89.81|0
1638451400000|2021-12-02 13:23:20|92.11|89.91|92.11|89.91|92.11|89.91|92.06|89.86|0
1638451410000|2021-12-02 13:23:30|92.06|89.86|92.06|89.86|92.11|89.91|92.06|89.86|0
1638451420000|2021-12-02 13:23:40|92.11|89.91|92.21|90.01|92.26|90.06|92.11|89.91|0
1638451430000|2021-12-02 13:23:50|92.16|89.96|92.06|89.86|92.16|89.96|92.01|89.81|0
1638451440000|2021-12-02 13:24:00|92.11|89.91|92.11|89.91|92.16|89.96|92.11|89.91|0
1638451450000|2021-12-02 13:24:10|92.26|90.06|92.46|90.26|92.57|90.37|92.26|90.06|0
1638451460000|2021-12-02 13:24:20|92.62|90.42|92.67|90.47|92.67|90.47|92.62|90.42|0
1638451470000|2021-12-02 13:24:30|92.57|90.37|92.62|90.42|92.62|90.42|92.52|90.32|0
1638451480000|2021-12-02 13:24:40|92.52|90.32|92.46|90.26|92.52|90.32|92.46|90.26|0
1638451490000|2021-12-02 13:24:50|92.57|90.37|92.57|90.37|92.62|90.42|92.57|90.37|0
1638451500000|2021-12-02 13:25:00|92.52|90.32|92.57|90.37|92.57|90.37|92.52|90.32|0
1638451510000|2021-12-02 13:25:10|92.62|90.42|92.62|90.42|92.62|90.42|92.57|90.37|0
1638451520000|2021-12-02 13:25:20|92.57|90.37|92.52|90.32|92.57|90.37|92.52|90.32|0
1638451530000|2021-12-02 13:25:30|92.46|90.26|92.46|90.26|92.52|90.32|92.46|90.26|0
1638451540000|2021-12-02 13:25:40|92.52|90.32|92.62|90.42|92.62|90.42|92.51|90.31|0
1638451550000|2021-12-02 13:25:50|92.51|90.31|92.51|90.31|92.51|90.31|92.49|90.29|0
1638451560000|2021-12-02 13:26:00|92.46|90.26|92.51|90.31|92.51|90.31|92.46|90.26|0
1638451570000|2021-12-02 13:26:10|92.46|90.26|92.51|90.31|92.51|90.31|92.46|90.26|0
1638451580000|2021-12-02 13:26:20|92.41|90.21|92.46|90.26|92.46|90.26|92.41|90.21|0
1638451590000|2021-12-02 13:26:30|92.51|90.31|92.46|90.26|92.51|90.31|92.46|90.26|0
1638451600000|2021-12-02 13:26:40|92.51|90.31|92.67|90.47|92.72|90.52|92.51|90.31|0
1638451610000|2021-12-02 13:26:50|92.82|90.62|92.72|90.52|92.82|90.62|92.62|90.42|0
1638451620000|2021-12-02 13:27:00|92.77|90.57|92.67|90.47|92.77|90.57|92.67|90.47|0
1638451630000|2021-12-02 13:27:10|92.72|90.52|92.77|90.57|92.77|90.57|92.67|90.47|0
1638451640000|2021-12-02 13:27:20|92.72|90.52|92.72|90.52|92.72|90.52|92.72|90.52|0
1638451650000|2021-12-02 13:27:30|92.82|90.62|92.82|90.62|92.87|90.67|92.82|90.62|0
1638451660000|2021-12-02 13:27:40|92.87|90.67|92.82|90.62|92.87|90.67|92.82|90.62|0
1638451670000|2021-12-02 13:27:50|92.8|90.6|92.62|90.42|92.8|90.6|92.62|90.42|0
1638451680000|2021-12-02 13:28:00|92.56|90.36|92.41|90.21|92.56|90.36|92.41|90.21|0
1638451690000|2021-12-02 13:28:10|92.36|90.16|92.31|90.11|92.36|90.16|92.31|90.11|0
1638451700000|2021-12-02 13:28:20|92.26|90.06|92.18|89.98|92.26|90.06|92.16|89.96|0
1638451710000|2021-12-02 13:28:30|92.21|90.01|92.21|90.01|92.26|90.06|92.21|90.01|0
1638451720000|2021-12-02 13:28:40|92.16|89.96|92.15|89.95|92.16|89.96|92.1|89.9|0
1638451730000|2021-12-02 13:28:50|92.1|89.9|92.1|89.9|92.1|89.9|92.05|89.85|0
1638451740000|2021-12-02 13:29:00|92.05|89.85|92|89.8|92.1|89.9|92|89.8|0
1638451750000|2021-12-02 13:29:10|91.9|89.7|92|89.8|92|89.8|91.9|89.7|0
1638451760000|2021-12-02 13:29:20|91.95|89.75|91.9|89.7|91.95|89.75|91.9|89.7|0
1638451770000|2021-12-02 13:29:30|91.8|89.6|91.85|89.65|91.85|89.65|91.8|89.6|0
1638451780000|2021-12-02 13:29:40|91.8|89.6|91.85|89.65|91.85|89.65|91.75|89.55|0
1638451790000|2021-12-02 13:29:50|91.8|89.6|91.85|89.65|91.85|89.65|91.77|89.57|0
1638451800000|2021-12-02 13:30:00|92|89.8|91.85|89.65|92.03|89.83|91.85|89.65|0
1638451810000|2021-12-02 13:30:10|91.75|89.55|91.49|89.29|91.77|89.57|91.49|89.29|0
1638451820000|2021-12-02 13:30:20|91.29|89.09|90.86|88.66|91.29|89.09|90.86|88.66|0
1638451830000|2021-12-02 13:30:30|90.96|88.76|90.99|88.79|91.09|88.89|90.96|88.76|0
1638451840000|2021-12-02 13:30:40|91.14|88.94|91.29|89.09|91.29|89.09|91.09|88.89|0
1638451850000|2021-12-02 13:30:50|91.24|89.04|91.04|88.84|91.24|89.04|90.91|88.71|0
1638451860000|2021-12-02 13:31:00|91.19|88.99|91.19|88.99|91.29|89.09|91.19|88.99|0
1638451870000|2021-12-02 13:31:10|91.29|89.09|91.34|89.14|91.34|89.14|91.29|89.09|0
1638451880000|2021-12-02 13:31:20|91.19|88.99|91.14|88.94|91.19|88.99|91.14|88.94|0
1638451890000|2021-12-02 13:31:30|91.19|88.99|91.44|89.24|91.44|89.24|91.19|88.99|0
1638451900000|2021-12-02 13:31:40|91.42|89.22|91.29|89.09|91.42|89.22|91.29|89.09|0
1638451910000|2021-12-02 13:31:50|91.54|89.34|91.49|89.29|91.54|89.34|91.49|89.29|0
1638451920000|2021-12-02 13:32:00|91.54|89.34|91.49|89.29|91.59|89.39|91.49|89.29|0
1638451930000|2021-12-02 13:32:10|91.44|89.24|91.44|89.24|91.59|89.39|91.44|89.24|0
1638451940000|2021-12-02 13:32:20|91.47|89.27|91.34|89.14|91.47|89.27|91.34|89.14|0
1638451950000|2021-12-02 13:32:30|91.29|89.09|91.34|89.14|91.34|89.14|91.24|89.04|0
1638451960000|2021-12-02 13:32:40|91.24|89.04|91.09|88.89|91.29|89.09|91.09|88.89|0
1638451970000|2021-12-02 13:32:50|91.19|88.99|91.19|88.99|91.19|88.99|91.14|88.94|0
1638451980000|2021-12-02 13:33:00|91.09|88.89|91.34|89.14|91.34|89.14|91.09|88.89|0
1638451990000|2021-12-02 13:33:10|91.39|89.19|91.39|89.19|91.39|89.19|91.26|89.06|0
1638452000000|2021-12-02 13:33:20|91.29|89.09|91.14|88.94|91.29|89.09|91.14|88.94|0
1638452010000|2021-12-02 13:33:30|91.19|88.99|91.24|89.04|91.24|89.04|91.19|88.99|0
1638452020000|2021-12-02 13:33:40|91.19|88.99|91.26|89.06|91.26|89.06|91.19|88.99|0
1638452030000|2021-12-02 13:33:50|91.24|89.04|91.39|89.19|91.39|89.19|91.24|89.04|0
1638452040000|2021-12-02 13:34:00|91.44|89.24|91.34|89.14|91.44|89.24|91.29|89.09|0
1638452050000|2021-12-02 13:34:10|91.29|89.09|91.24|89.04|91.34|89.14|91.24|89.04|0
1638452060000|2021-12-02 13:34:20|91.19|88.99|91.13|88.93|91.19|88.99|91.13|88.93|0
1638452070000|2021-12-02 13:34:30|91.24|89.04|91.29|89.09|91.29|89.09|91.19|88.99|0
1638452080000|2021-12-02 13:34:40|91.31|89.11|91.24|89.04|91.31|89.11|91.24|89.04|0
1638452090000|2021-12-02 13:34:50|91.29|89.09|91.34|89.14|91.39|89.19|91.29|89.09|0
1638452100000|2021-12-02 13:35:00|91.44|89.24|91.49|89.29|91.59|89.39|91.44|89.24|0
1638452110000|2021-12-02 13:35:10|91.57|89.37|91.57|89.37|91.57|89.37|91.57|89.37|0
1638452120000|2021-12-02 13:35:20|91.59|89.39|91.59|89.39|91.69|89.49|91.59|89.39|0
1638452130000|2021-12-02 13:35:30|91.64|89.44|91.39|89.19|91.64|89.44|91.39|89.19|0
1638452140000|2021-12-02 13:35:40|91.29|89.09|91.34|89.14|91.44|89.24|91.29|89.09|0
1638452150000|2021-12-02 13:35:50|91.39|89.19|91.29|89.09|91.44|89.24|91.29|89.09|0
1638452160000|2021-12-02 13:36:00|91.54|89.34|91.39|89.19|91.54|89.34|91.39|89.19|0
1638452170000|2021-12-02 13:36:10|91.34|89.14|91.39|89.19|91.39|89.19|91.34|89.14|0
1638452180000|2021-12-02 13:36:20|91.44|89.24|91.44|89.24|91.44|89.24|91.39|89.19|0
1638452190000|2021-12-02 13:36:30|91.36|89.16|91.44|89.24|91.44|89.24|91.36|89.16|0
1638452200000|2021-12-02 13:36:40|91.34|89.14|91.34|89.14|91.34|89.14|91.34|89.14|0
1638452210000|2021-12-02 13:36:50|91.39|89.19|91.39|89.19|91.39|89.19|91.39|89.19|0
1638452220000|2021-12-02 13:37:00|91.44|89.24|91.08|88.88|91.44|89.24|91.08|88.88|0
1638452230000|2021-12-02 13:37:10|90.98|88.78|91.13|88.93|91.13|88.93|90.98|88.78|0
1638452240000|2021-12-02 13:37:20|91.18|88.98|91.28|89.08|91.28|89.08|91.18|88.98|0
1638452250000|2021-12-02 13:37:30|91.23|89.03|91.28|89.08|91.28|89.08|91.23|89.03|0
1638452260000|2021-12-02 13:37:40|91.34|89.14|91.33|89.13|91.44|89.24|91.33|89.13|0
1638452270000|2021-12-02 13:37:50|91.39|89.19|91.44|89.24|91.44|89.24|91.39|89.19|0
1638452280000|2021-12-02 13:38:00|91.64|89.44|91.74|89.54|91.74|89.54|91.64|89.44|0
1638452290000|2021-12-02 13:38:10|91.69|89.49|91.89|89.69|91.89|89.69|91.69|89.49|0
1638452300000|2021-12-02 13:38:20|91.84|89.64|91.84|89.64|91.84|89.64|91.84|89.64|0
1638452310000|2021-12-02 13:38:30|91.89|89.69|91.94|89.74|92.05|89.85|91.89|89.69|0
1638452320000|2021-12-02 13:38:40|92|89.8|92.1|89.9|92.1|89.9|92|89.8|0
1638452330000|2021-12-02 13:38:50|92.2|90|92.1|89.9|92.2|90|92.1|89.9|0
1638452340000|2021-12-02 13:39:00|92.15|89.95|92.15|89.95|92.25|90.05|92.15|89.95|0
1638452350000|2021-12-02 13:39:10|92.25|90.05|92.4|90.2|92.4|90.2|92.25|90.05|0
1638452360000|2021-12-02 13:39:20|92.45|90.25|92.43|90.23|92.45|90.25|92.4|90.2|0
1638452370000|2021-12-02 13:39:30|92.4|90.2|92.51|90.31|92.51|90.31|92.4|90.2|0
1638452380000|2021-12-02 13:39:40|92.45|90.25|92.45|90.25|92.45|90.25|92.45|90.25|0
1638452390000|2021-12-02 13:39:50|92.51|90.31|92.56|90.36|92.56|90.36|92.45|90.25|0
1638452400000|2021-12-02 13:40:00|92.45|90.25|92.45|90.25|92.45|90.25|92.45|90.25|0
1638452410000|2021-12-02 13:40:10|92.51|90.31|92.25|90.05|92.51|90.31|92.25|90.05|0
1638452420000|2021-12-02 13:40:20|92.38|90.18|92.56|90.36|92.56|90.36|92.38|90.18|0
1638452430000|2021-12-02 13:40:30|92.69|90.49|92.81|90.61|92.81|90.61|92.69|90.49|0
1638452440000|2021-12-02 13:40:40|92.86|90.66|92.92|90.72|92.92|90.72|92.81|90.61|0
1638452450000|2021-12-02 13:40:50|92.81|90.61|92.92|90.72|92.92|90.72|92.81|90.61|0
1638452460000|2021-12-02 13:41:00|92.81|90.61|92.76|90.56|92.81|90.61|92.76|90.56|0
1638452470000|2021-12-02 13:41:10|92.92|90.72|92.81|90.61|92.92|90.72|92.81|90.61|0
1638452480000|2021-12-02 13:41:20|92.71|90.51|92.66|90.46|92.71|90.51|92.66|90.46|0
1638452490000|2021-12-02 13:41:30|92.76|90.56|93.02|90.82|93.02|90.82|92.76|90.56|0
1638452500000|2021-12-02 13:41:40|93.07|90.87|93.02|90.82|93.17|90.97|93.02|90.82|0
1638452510000|2021-12-02 13:41:50|92.86|90.66|92.81|90.61|92.86|90.66|92.81|90.61|0
1638452520000|2021-12-02 13:42:00|92.86|90.66|92.91|90.71|93.02|90.82|92.86|90.66|0
1638452530000|2021-12-02 13:42:10|92.84|90.64|92.81|90.61|92.86|90.66|92.81|90.61|0
1638452540000|2021-12-02 13:42:20|92.66|90.46|92.86|90.66|92.86|90.66|92.66|90.46|0
1638452550000|2021-12-02 13:42:30|92.91|90.71|92.97|90.77|92.97|90.77|92.91|90.71|0
1638452560000|2021-12-02 13:42:40|93.07|90.87|93.12|90.92|93.12|90.92|93.04|90.84|0
1638452570000|2021-12-02 13:42:50|93.02|90.82|93.12|90.92|93.12|90.92|93.02|90.82|0
1638452580000|2021-12-02 13:43:00|93.22|91.02|93.12|90.92|93.25|91.05|93.12|90.92|0
1638452590000|2021-12-02 13:43:10|92.97|90.77|93.02|90.82|93.02|90.82|92.97|90.77|0
1638452600000|2021-12-02 13:43:20|92.97|90.77|92.91|90.71|92.97|90.77|92.86|90.66|0
1638452610000|2021-12-02 13:43:30|92.96|90.76|93.17|90.97|93.17|90.97|92.96|90.76|0
1638452620000|2021-12-02 13:43:40|93.22|91.02|92.96|90.76|93.22|91.02|92.96|90.76|0
1638452630000|2021-12-02 13:43:50|93.02|90.82|93.22|91.02|93.22|91.02|93.02|90.82|0
1638452640000|2021-12-02 13:44:00|93.33|91.13|93.17|90.97|93.33|91.13|93.12|90.92|0
1638452650000|2021-12-02 13:44:10|93.22|91.02|93.58|91.38|93.58|91.38|93.22|91.02|0
1638452660000|2021-12-02 13:44:20|93.64|91.44|93.74|91.54|93.74|91.54|93.64|91.44|0
1638452670000|2021-12-02 13:44:30|93.69|91.49|93.64|91.44|93.69|91.49|93.64|91.44|0
1638452680000|2021-12-02 13:44:40|93.69|91.49|93.58|91.38|93.69|91.49|93.58|91.38|0
1638452690000|2021-12-02 13:44:50|93.63|91.43|93.63|91.43|93.63|91.43|93.53|91.33|0
1638452700000|2021-12-02 13:45:00|93.58|91.38|93.69|91.49|93.74|91.54|93.58|91.38|0
1638452710000|2021-12-02 13:45:10|93.79|91.59|93.95|91.75|93.95|91.75|93.79|91.59|0
1638452720000|2021-12-02 13:45:20|94|91.8|93.69|91.49|94|91.8|93.69|91.49|0
1638452730000|2021-12-02 13:45:30|93.58|91.38|93.38|91.18|93.58|91.38|93.38|91.18|0
1638452740000|2021-12-02 13:45:40|93.32|91.12|93.43|91.23|93.43|91.23|93.32|91.12|0
1638452750000|2021-12-02 13:45:50|93.38|91.18|93.38|91.18|93.38|91.18|93.38|91.18|0
1638452760000|2021-12-02 13:46:00|93.48|91.28|93.53|91.33|93.58|91.38|93.48|91.28|0
1638452770000|2021-12-02 13:46:10|93.58|91.38|93.48|91.28|93.58|91.38|93.48|91.28|0
1638452780000|2021-12-02 13:46:20|93.43|91.23|93.48|91.28|93.53|91.33|93.43|91.23|0
1638452790000|2021-12-02 13:46:30|93.58|91.38|93.63|91.43|93.63|91.43|93.58|91.38|0
1638452800000|2021-12-02 13:46:40|93.58|91.38|93.69|91.49|93.69|91.49|93.58|91.38|0
1638452810000|2021-12-02 13:46:50|93.63|91.43|93.61|91.41|93.63|91.43|93.58|91.38|0
1638452820000|2021-12-02 13:47:00|93.69|91.49|93.58|91.38|93.79|91.59|93.58|91.38|0
1638452830000|2021-12-02 13:47:10|93.53|91.33|93.37|91.17|93.53|91.33|93.37|91.17|0
1638452840000|2021-12-02 13:47:20|93.48|91.28|93.48|91.28|93.48|91.28|93.43|91.23|0
1638452850000|2021-12-02 13:47:30|93.43|91.23|93.48|91.28|93.48|91.28|93.43|91.23|0
1638452860000|2021-12-02 13:47:40|93.43|91.23|93.43|91.23|93.48|91.28|93.43|91.23|0
1638452870000|2021-12-02 13:47:50|93.37|91.17|93.58|91.38|93.58|91.38|93.37|91.17|0
1638452880000|2021-12-02 13:48:00|93.63|91.43|93.53|91.33|93.63|91.43|93.53|91.33|0
1638452890000|2021-12-02 13:48:10|93.43|91.23|93.43|91.23|93.48|91.28|93.43|91.23|0
1638452900000|2021-12-02 13:48:20|93.48|91.28|93.37|91.17|93.48|91.28|93.32|91.12|0
1638452910000|2021-12-02 13:48:30|93.43|91.23|93.32|91.12|93.43|91.23|93.32|91.12|0
1638452920000|2021-12-02 13:48:40|93.22|91.02|93.06|90.86|93.22|91.02|93.06|90.86|0
1638452930000|2021-12-02 13:48:50|93.17|90.97|93.17|90.97|93.17|90.97|93.12|90.92|0
1638452940000|2021-12-02 13:49:00|93.27|91.07|93.48|91.28|93.48|91.28|93.27|91.07|0
1638452950000|2021-12-02 13:49:10|93.53|91.33|93.27|91.07|93.53|91.33|93.27|91.07|0
1638452960000|2021-12-02 13:49:20|93.22|91.02|93.37|91.17|93.37|91.17|93.22|91.02|0
1638452970000|2021-12-02 13:49:30|93.4|91.2|93.37|91.17|93.42|91.22|93.37|91.17|0
1638452980000|2021-12-02 13:49:40|93.32|91.12|93.37|91.17|93.42|91.22|93.32|91.12|0
1638452990000|2021-12-02 13:49:50|93.42|91.22|93.42|91.22|93.42|91.22|93.37|91.17|0
1638453000000|2021-12-02 13:50:00|93.73|91.53|93.76|91.56|93.79|91.59|93.73|91.53|0
1638453010000|2021-12-02 13:50:10|93.79|91.59|93.53|91.33|93.79|91.59|93.53|91.33|0
1638453020000|2021-12-02 13:50:20|93.48|91.28|93.42|91.22|93.48|91.28|93.42|91.22|0
1638453030000|2021-12-02 13:50:30|93.37|91.17|93.37|91.17|93.42|91.22|93.37|91.17|0
1638453040000|2021-12-02 13:50:40|93.42|91.22|93.73|91.53|93.73|91.53|93.42|91.22|0
1638453050000|2021-12-02 13:50:50|93.84|91.64|93.99|91.79|93.99|91.79|93.79|91.59|0
1638453060000|2021-12-02 13:51:00|93.94|91.74|93.68|91.48|93.94|91.74|93.68|91.48|0
1638453070000|2021-12-02 13:51:10|93.58|91.38|93.53|91.33|93.58|91.38|93.53|91.33|0
1638453080000|2021-12-02 13:51:20|93.48|91.28|93.48|91.28|93.53|91.33|93.48|91.28|0
1638453090000|2021-12-02 13:51:30|93.37|91.17|93.5|91.3|93.5|91.3|93.37|91.17|0
1638453100000|2021-12-02 13:51:40|93.48|91.28|93.42|91.22|93.53|91.33|93.42|91.22|0
1638453110000|2021-12-02 13:51:50|93.32|91.12|93.32|91.12|93.37|91.17|93.32|91.12|0
1638453120000|2021-12-02 13:52:00|93.27|91.07|93.32|91.12|93.37|91.17|93.27|91.07|0
1638453130000|2021-12-02 13:52:10|93.29|91.09|93.27|91.07|93.32|91.12|93.27|91.07|0
1638453140000|2021-12-02 13:52:20|93.22|91.02|93.11|90.91|93.22|91.02|93.11|90.91|0
1638453150000|2021-12-02 13:52:30|93.16|90.96|93.16|90.96|93.22|91.02|93.16|90.96|0
1638453160000|2021-12-02 13:52:40|93.22|91.02|93.09|90.89|93.22|91.02|93.09|90.89|0
1638453170000|2021-12-02 13:52:50|93.16|90.96|93.16|90.96|93.16|90.96|93.16|90.96|0
1638453180000|2021-12-02 13:53:00|93.22|91.02|93.22|91.02|93.22|91.02|93.16|90.96|0
1638453190000|2021-12-02 13:53:10|93.16|90.96|92.91|90.71|93.16|90.96|92.91|90.71|0
1638453200000|2021-12-02 13:53:20|92.86|90.66|92.91|90.71|92.96|90.76|92.86|90.66|0
1638453210000|2021-12-02 13:53:30|93.06|90.86|93.06|90.86|93.06|90.86|93.01|90.81|0
1638453220000|2021-12-02 13:53:40|93.14|90.94|93.06|90.86|93.14|90.94|93.06|90.86|0
1638453230000|2021-12-02 13:53:50|93.01|90.81|93.01|90.81|93.04|90.84|93.01|90.81|0
1638453240000|2021-12-02 13:54:00|93.06|90.86|93.01|90.81|93.06|90.86|93.01|90.81|0
1638453250000|2021-12-02 13:54:10|93.06|90.86|92.96|90.76|93.06|90.86|92.96|90.76|0
1638453260000|2021-12-02 13:54:20|93.01|90.81|93.06|90.86|93.06|90.86|93.01|90.81|0
1638453270000|2021-12-02 13:54:30|93.11|90.91|93.06|90.86|93.11|90.91|93.06|90.86|0
1638453280000|2021-12-02 13:54:40|93.01|90.81|93.06|90.86|93.06|90.86|93.01|90.81|0
1638453290000|2021-12-02 13:54:50|93.01|90.81|92.85|90.65|93.01|90.81|92.85|90.65|0
1638453300000|2021-12-02 13:55:00|92.75|90.55|92.65|90.45|92.75|90.55|92.65|90.45|0
1638453310000|2021-12-02 13:55:10|92.75|90.55|92.7|90.5|92.75|90.55|92.7|90.5|0
1638453320000|2021-12-02 13:55:20|92.65|90.45|92.65|90.45|92.65|90.45|92.6|90.4|0
1638453330000|2021-12-02 13:55:30|92.6|90.4|92.65|90.45|92.65|90.45|92.6|90.4|0
1638453350000|2021-12-02 13:55:50|92.7|90.5|92.7|90.5|92.75|90.55|92.7|90.5|0
1638453360000|2021-12-02 13:56:00|92.75|90.55|92.7|90.5|92.78|90.58|92.7|90.5|0
1638453370000|2021-12-02 13:56:10|92.65|90.45|92.75|90.55|92.75|90.55|92.65|90.45|0
1638453380000|2021-12-02 13:56:20|92.7|90.5|92.65|90.45|92.7|90.5|92.65|90.45|0
1638453390000|2021-12-02 13:56:30|92.7|90.5|92.65|90.45|92.7|90.5|92.65|90.45|0
1638453400000|2021-12-02 13:56:40|92.7|90.5|92.7|90.5|92.7|90.5|92.65|90.45|0
1638453410000|2021-12-02 13:56:50|92.6|90.4|92.6|90.4|92.6|90.4|92.6|90.4|0
1638453420000|2021-12-02 13:57:00|92.65|90.45|92.65|90.45|92.65|90.45|92.6|90.4|0
1638453430000|2021-12-02 13:57:10|92.75|90.55|92.75|90.55|92.75|90.55|92.7|90.5|0
1638453440000|2021-12-02 13:57:20|92.65|90.45|92.7|90.5|92.7|90.5|92.65|90.45|0
1638453450000|2021-12-02 13:57:30|92.65|90.45|92.7|90.5|92.7|90.5|92.65|90.45|0
1638453460000|2021-12-02 13:57:40|92.75|90.55|92.75|90.55|92.75|90.55|92.75|90.55|0
1638453470000|2021-12-02 13:57:50|92.7|90.5|92.65|90.45|92.7|90.5|92.65|90.45|0
1638453480000|2021-12-02 13:58:00|92.7|90.5|92.75|90.55|92.75|90.55|92.7|90.5|0
1638453490000|2021-12-02 13:58:10|92.65|90.45|92.65|90.45|92.65|90.45|92.65|90.45|0
1638453500000|2021-12-02 13:58:20|92.7|90.5|92.65|90.45|92.75|90.55|92.65|90.45|0
1638453510000|2021-12-02 13:58:30|92.67|90.47|92.6|90.4|92.67|90.47|92.6|90.4|0
1638453520000|2021-12-02 13:58:40|92.65|90.45|92.59|90.39|92.65|90.45|92.59|90.39|0
1638453530000|2021-12-02 13:58:50|92.65|90.45|92.7|90.5|92.7|90.5|92.65|90.45|0
1638453540000|2021-12-02 13:59:00|92.75|90.55|92.7|90.5|92.8|90.6|92.7|90.5|0
1638453550000|2021-12-02 13:59:10|92.75|90.55|92.65|90.45|92.75|90.55|92.65|90.45|0
1638453560000|2021-12-02 13:59:20|92.59|90.39|92.7|90.5|92.75|90.55|92.59|90.39|0
1638453570000|2021-12-02 13:59:30|92.65|90.45|92.65|90.45|92.7|90.5|92.65|90.45|0
1638453580000|2021-12-02 13:59:40|92.75|90.55|92.77|90.57|92.77|90.57|92.7|90.5|0
1638453590000|2021-12-02 13:59:50|92.85|90.65|93.11|90.91|93.11|90.91|92.85|90.65|0
1638453600000|2021-12-02 14:00:00|93.16|90.96|93.31|91.11|93.31|91.11|93.01|90.81|0
1638453610000|2021-12-02 14:00:10|93.37|91.17|93.47|91.27|93.47|91.27|93.37|91.17|0
1638453620000|2021-12-02 14:00:20|93.37|91.17|93.37|91.17|93.37|91.17|93.31|91.11|0
1638453630000|2021-12-02 14:00:30|93.26|91.06|93.31|91.11|93.37|91.17|93.26|91.06|0
1638453640000|2021-12-02 14:00:40|93.26|91.06|93.11|90.91|93.26|91.06|93.11|90.91|0
1638453650000|2021-12-02 14:00:50|93.16|90.96|93.06|90.86|93.16|90.96|93.06|90.86|0
1638453660000|2021-12-02 14:01:00|93.11|90.91|93.11|90.91|93.16|90.96|92.95|90.75|0
1638453670000|2021-12-02 14:01:10|93.06|90.86|92.7|90.5|93.06|90.86|92.7|90.5|0
1638453680000|2021-12-02 14:01:20|92.59|90.39|92.7|90.5|92.75|90.55|92.59|90.39|0
1638453690000|2021-12-02 14:01:30|92.64|90.44|92.54|90.34|92.64|90.44|92.54|90.34|0
1638453700000|2021-12-02 14:01:40|92.59|90.39|92.39|90.19|92.59|90.39|92.39|90.19|0
1638453710000|2021-12-02 14:01:50|92.29|90.09|92.29|90.09|92.34|90.14|92.29|90.09|0
1638453720000|2021-12-02 14:02:00|92.34|90.14|92.47|90.27|92.47|90.27|92.34|90.14|0
1638453730000|2021-12-02 14:02:10|92.49|90.29|92.59|90.39|92.64|90.44|92.49|90.29|0
1638453740000|2021-12-02 14:02:20|92.64|90.44|92.7|90.5|92.75|90.55|92.64|90.44|0
1638453750000|2021-12-02 14:02:30|92.75|90.55|92.9|90.7|92.9|90.7|92.75|90.55|0
1638453760000|2021-12-02 14:02:40|93|90.8|93.21|91.01|93.21|91.01|92.9|90.7|0
1638453770000|2021-12-02 14:02:50|93.26|91.06|93.31|91.11|93.31|91.11|93.26|91.06|0
1638453780000|2021-12-02 14:03:00|93.26|91.06|93.67|91.47|93.67|91.47|93.26|91.06|0
1638453790000|2021-12-02 14:03:10|93.57|91.37|93.67|91.47|93.75|91.55|93.57|91.37|0
1638453800000|2021-12-02 14:03:20|93.62|91.42|93.73|91.53|93.73|91.53|93.47|91.27|0
1638453810000|2021-12-02 14:03:30|93.78|91.58|93.78|91.58|93.78|91.58|93.78|91.58|0
1638453820000|2021-12-02 14:03:40|93.86|91.66|94.14|91.94|94.14|91.94|93.86|91.66|0
1638453830000|2021-12-02 14:03:50|94.19|91.99|93.98|91.78|94.19|91.99|93.98|91.78|0
1638453840000|2021-12-02 14:04:00|93.93|91.73|93.88|91.68|93.93|91.73|93.83|91.63|0
1638453850000|2021-12-02 14:04:10|93.93|91.73|94.04|91.84|94.04|91.84|93.93|91.73|0
1638453860000|2021-12-02 14:04:20|93.98|91.78|94.19|91.99|94.19|91.99|93.98|91.78|0
1638453870000|2021-12-02 14:04:30|94.3|92.1|94.17|91.97|94.3|92.1|94.17|91.97|0
1638453880000|2021-12-02 14:04:40|94.14|91.94|94.3|92.1|94.3|92.1|94.14|91.94|0
1638453890000|2021-12-02 14:04:50|94.56|92.36|94.56|92.36|94.58|92.38|94.56|92.36|0
1638453900000|2021-12-02 14:05:00|94.61|92.41|94.45|92.25|94.61|92.41|94.45|92.25|0
1638453910000|2021-12-02 14:05:10|94.56|92.36|94.61|92.41|94.61|92.41|94.56|92.36|0
1638453920000|2021-12-02 14:05:20|94.66|92.46|94.35|92.15|94.66|92.46|94.35|92.15|0
1638453930000|2021-12-02 14:05:30|94.4|92.2|94.61|92.41|94.61|92.41|94.4|92.2|0
1638453940000|2021-12-02 14:05:40|94.4|92.2|94.45|92.25|94.5|92.3|94.4|92.2|0
1638453950000|2021-12-02 14:05:50|94.43|92.23|94.4|92.2|94.45|92.25|94.4|92.2|0
1638453960000|2021-12-02 14:06:00|94.48|92.28|94.71|92.51|94.71|92.51|94.48|92.28|0
1638453970000|2021-12-02 14:06:10|94.82|92.62|94.82|92.62|94.82|92.62|94.82|92.62|0
1638453980000|2021-12-02 14:06:20|94.97|92.77|94.82|92.62|94.97|92.77|94.82|92.62|0
1638453990000|2021-12-02 14:06:30|94.92|92.72|94.87|92.67|94.92|92.72|94.76|92.56|0
1638454000000|2021-12-02 14:06:40|94.92|92.72|94.76|92.56|94.92|92.72|94.76|92.56|0
1638454010000|2021-12-02 14:06:50|94.71|92.51|94.92|92.72|94.92|92.72|94.71|92.51|0
1638454020000|2021-12-02 14:07:00|94.82|92.62|95.29|93.09|95.29|93.09|94.82|92.62|0
1638454030000|2021-12-02 14:07:10|95.24|93.04|95.24|93.04|95.24|93.04|95.24|93.04|0
1638454040000|2021-12-02 14:07:20|95.29|93.09|95.45|93.25|95.45|93.25|95.29|93.09|0
1638454050000|2021-12-02 14:07:30|95.5|93.3|95.39|93.19|95.5|93.3|95.39|93.19|0
1638454060000|2021-12-02 14:07:40|95.34|93.14|95.18|92.98|95.34|93.14|95.18|92.98|0
1638454070000|2021-12-02 14:07:50|95.24|93.04|95.18|92.98|95.24|93.04|95.13|92.93|0
1638454080000|2021-12-02 14:08:00|95.29|93.09|95.55|93.35|95.55|93.35|95.29|93.09|0
1638454090000|2021-12-02 14:08:10|95.5|93.3|95.29|93.09|95.5|93.3|95.29|93.09|0
1638454100000|2021-12-02 14:08:20|95.39|93.19|95.45|93.25|95.45|93.25|95.39|93.19|0
1638454110000|2021-12-02 14:08:30|95.39|93.19|95.39|93.19|95.39|93.19|95.34|93.14|0
1638454120000|2021-12-02 14:08:40|95.34|93.14|95.23|93.03|95.34|93.14|95.23|93.03|0
1638454130000|2021-12-02 14:08:50|95.29|93.09|95.34|93.14|95.39|93.19|95.29|93.09|0
1638454140000|2021-12-02 14:09:00|95.29|93.09|95.23|93.03|95.39|93.19|95.23|93.03|0
1638454150000|2021-12-02 14:09:10|94.92|92.72|94.92|92.72|94.97|92.77|94.92|92.72|0
1638454160000|2021-12-02 14:09:20|94.87|92.67|94.92|92.72|94.92|92.72|94.87|92.67|0
1638454170000|2021-12-02 14:09:30|94.66|92.46|94.81|92.61|94.81|92.61|94.66|92.46|0
1638454180000|2021-12-02 14:09:40|94.76|92.56|94.71|92.51|94.76|92.56|94.71|92.51|0
1638454190000|2021-12-02 14:09:50|94.66|92.46|94.55|92.35|94.66|92.46|94.55|92.35|0
1638454200000|2021-12-02 14:10:00|94.5|92.3|94.34|92.14|94.5|92.3|94.24|92.04|0
1638454210000|2021-12-02 14:10:10|94.24|92.04|94.24|92.04|94.29|92.09|94.19|91.99|0
1638454220000|2021-12-02 14:10:20|94.19|91.99|94.24|92.04|94.24|92.04|94.19|91.99|0
1638454230000|2021-12-02 14:10:30|94.14|91.94|94.24|92.04|94.24|92.04|94.14|91.94|0
1638454240000|2021-12-02 14:10:40|94.03|91.83|94.03|91.83|94.08|91.88|94.03|91.83|0
1638454250000|2021-12-02 14:10:50|94.14|91.94|93.98|91.78|94.19|91.99|93.98|91.78|0
1638454260000|2021-12-02 14:11:00|94.08|91.88|94.24|92.04|94.24|92.04|94.08|91.88|0
1638454270000|2021-12-02 14:11:10|94.29|92.09|94.34|92.14|94.45|92.25|94.29|92.09|0
1638454280000|2021-12-02 14:11:20|94.4|92.2|92.43|90.23|94.45|92.25|92.43|90.23|0
1638454290000|2021-12-02 14:11:30|92.38|90.18|95.11|92.91|95.11|92.91|92.33|90.13|0
1638454300000|2021-12-02 14:11:40|95|92.8|95.16|92.96|95.16|92.96|95|92.8|0
1638454310000|2021-12-02 14:11:50|95.21|93.01|95.21|93.01|95.37|93.17|95.21|93.01|0
1638454320000|2021-12-02 14:12:00|95.26|93.06|95.53|93.33|95.53|93.33|95.26|93.06|0
1638454330000|2021-12-02 14:12:10|95.58|93.38|95.47|93.27|95.58|93.38|95.47|93.27|0
1638454340000|2021-12-02 14:12:20|95.32|93.12|95.32|93.12|95.32|93.12|95.21|93.01|0
1638454350000|2021-12-02 14:12:30|95.26|93.06|95.16|92.96|95.26|93.06|95.16|92.96|0
1638454360000|2021-12-02 14:12:40|95.21|93.01|95.21|93.01|95.21|93.01|95.21|93.01|0
1638454370000|2021-12-02 14:12:50|95.16|92.96|95.26|93.06|95.26|93.06|95.16|92.96|0
1638454380000|2021-12-02 14:13:00|95.21|93.01|95.47|93.27|95.47|93.27|95.21|93.01|0
1638454390000|2021-12-02 14:13:10|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1638454400000|2021-12-02 14:13:20|95.42|93.22|95.26|93.06|95.42|93.22|95.26|93.06|0
1638454410000|2021-12-02 14:13:30|95.21|93.01|95.32|93.12|95.32|93.12|95.21|93.01|0
1638454420000|2021-12-02 14:13:40|95.16|92.96|95.11|92.91|95.16|92.96|95.05|92.85|0
1638454430000|2021-12-02 14:13:50|95.21|93.01|95.05|92.85|95.21|93.01|95.05|92.85|0
1638454440000|2021-12-02 14:14:00|95.08|92.88|95.16|92.96|95.16|92.96|95.08|92.88|0
1638454450000|2021-12-02 14:14:10|95.11|92.91|95.21|93.01|95.21|93.01|95.11|92.91|0
1638454460000|2021-12-02 14:14:20|95.16|92.96|95.16|92.96|95.26|93.06|95.16|92.96|0
1638454470000|2021-12-02 14:14:30|95.29|93.09|95.31|93.11|95.42|93.22|95.29|93.09|0
1638454480000|2021-12-02 14:14:40|95.26|93.06|95.26|93.06|95.26|93.06|95.21|93.01|0
1638454490000|2021-12-02 14:14:50|95.16|92.96|95.16|92.96|95.21|93.01|95.16|92.96|0
1638454500000|2021-12-02 14:15:00|95.11|92.91|95|92.8|95.11|92.91|95|92.8|0
1638454510000|2021-12-02 14:15:10|94.95|92.75|95|92.8|95.11|92.91|94.95|92.75|0
1638454520000|2021-12-02 14:15:20|94.84|92.64|94.74|92.54|94.84|92.64|94.69|92.49|0
1638454530000|2021-12-02 14:15:30|94.69|92.49|94.79|92.59|94.84|92.64|94.69|92.49|0
1638454540000|2021-12-02 14:15:40|94.9|92.7|94.95|92.75|94.95|92.75|94.9|92.7|0
1638454550000|2021-12-02 14:15:50|95|92.8|94.95|92.75|95.1|92.9|94.95|92.75|0
1638454560000|2021-12-02 14:16:00|95.1|92.9|95.16|92.96|95.16|92.96|95.1|92.9|0
1638454570000|2021-12-02 14:16:10|95.21|93.01|95.31|93.11|95.31|93.11|95.16|92.96|0
1638454580000|2021-12-02 14:16:20|95.42|93.22|95.52|93.32|95.52|93.32|95.42|93.22|0
1638454590000|2021-12-02 14:16:30|95.47|93.27|95.68|93.48|95.68|93.48|95.47|93.27|0
1638454600000|2021-12-02 14:16:40|95.63|93.43|95.68|93.48|95.68|93.48|95.63|93.43|0
1638454610000|2021-12-02 14:16:50|95.63|93.43|95.68|93.48|95.68|93.48|95.63|93.43|0
1638454620000|2021-12-02 14:17:00|95.73|93.53|95.76|93.56|95.76|93.56|95.73|93.53|0
1638454630000|2021-12-02 14:17:10|95.73|93.53|95.57|93.37|95.73|93.53|95.57|93.37|0
1638454640000|2021-12-02 14:17:20|95.63|93.43|95.47|93.27|95.63|93.43|95.47|93.27|0
1638454650000|2021-12-02 14:17:30|95.52|93.32|95.47|93.27|95.52|93.32|95.47|93.27|0
1638454660000|2021-12-02 14:17:40|95.42|93.22|95.57|93.37|95.63|93.43|95.42|93.22|0
1638454670000|2021-12-02 14:17:50|95.52|93.32|95.63|93.43|95.63|93.43|95.52|93.32|0
1638454680000|2021-12-02 14:18:00|95.68|93.48|95.47|93.27|95.68|93.48|95.47|93.27|0
1638454690000|2021-12-02 14:18:10|95.68|93.48|95.73|93.53|95.73|93.53|95.68|93.48|0
1638454700000|2021-12-02 14:18:20|95.68|93.48|95.57|93.37|95.68|93.48|95.57|93.37|0
1638454710000|2021-12-02 14:18:30|95.63|93.43|95.78|93.58|95.78|93.58|95.63|93.43|0
1638454720000|2021-12-02 14:18:40|95.73|93.53|95.78|93.58|95.78|93.58|95.68|93.48|0
1638454730000|2021-12-02 14:18:50|95.94|93.74|95.94|93.74|95.94|93.74|95.94|93.74|0
1638454740000|2021-12-02 14:19:00|95.63|93.43|95.63|93.43|95.68|93.48|95.63|93.43|0
1638454750000|2021-12-02 14:19:10|95.57|93.37|95.57|93.37|95.57|93.37|95.52|93.32|0
1638454760000|2021-12-02 14:19:20|95.47|93.27|95.47|93.27|95.47|93.27|95.42|93.22|0
1638454770000|2021-12-02 14:19:30|95.52|93.32|95.52|93.32|95.57|93.37|95.47|93.27|0
1638454780000|2021-12-02 14:19:40|95.57|93.37|95.47|93.27|95.57|93.37|95.47|93.27|0
1638454790000|2021-12-02 14:19:50|95.44|93.24|95.57|93.37|95.57|93.37|95.44|93.24|0
1638454800000|2021-12-02 14:20:00|95.63|93.43|95.55|93.35|95.68|93.48|95.52|93.32|0
1638454810000|2021-12-02 14:20:10|95.68|93.48|95.36|93.16|95.68|93.48|95.36|93.16|0
1638454820000|2021-12-02 14:20:20|95.47|93.27|95.42|93.22|95.47|93.27|95.42|93.22|0
1638454830000|2021-12-02 14:20:30|95.47|93.27|95.57|93.37|95.63|93.43|95.47|93.27|0
1638454840000|2021-12-02 14:20:40|95.63|93.43|95.68|93.48|95.68|93.48|95.52|93.32|0
1638454850000|2021-12-02 14:20:50|95.73|93.53|95.73|93.53|95.73|93.53|95.68|93.48|0
1638454860000|2021-12-02 14:21:00|95.68|93.48|95.68|93.48|95.68|93.48|95.62|93.42|0
1638454870000|2021-12-02 14:21:10|95.83|93.63|95.89|93.69|95.94|93.74|95.83|93.63|0
1638454880000|2021-12-02 14:21:20|95.83|93.63|95.68|93.48|95.83|93.63|95.68|93.48|0
1638454890000|2021-12-02 14:21:30|95.73|93.53|95.78|93.58|95.78|93.58|95.73|93.53|0
1638454900000|2021-12-02 14:21:40|95.73|93.53|95.62|93.42|95.73|93.53|95.57|93.37|0
1638454910000|2021-12-02 14:21:50|95.68|93.48|95.57|93.37|95.68|93.48|95.57|93.37|0
1638454920000|2021-12-02 14:22:00|95.62|93.42|95.57|93.37|95.62|93.42|95.57|93.37|0
1638454930000|2021-12-02 14:22:10|95.65|93.45|95.68|93.48|95.68|93.48|95.62|93.42|0
1638454940000|2021-12-02 14:22:20|95.62|93.42|95.47|93.27|95.62|93.42|95.47|93.27|0
1638454950000|2021-12-02 14:22:30|95.41|93.21|95.47|93.27|95.47|93.27|95.26|93.06|0
1638454960000|2021-12-02 14:22:40|95.36|93.16|95.41|93.21|95.41|93.21|95.36|93.16|0
1638454970000|2021-12-02 14:22:50|95.39|93.19|95.31|93.11|95.41|93.21|95.31|93.11|0
1638454980000|2021-12-02 14:23:00|95.26|93.06|95.15|92.95|95.26|93.06|95.15|92.95|0
1638454990000|2021-12-02 14:23:10|95.2|93|95.31|93.11|95.31|93.11|95.1|92.9|0
1638455000000|2021-12-02 14:23:20|95.26|93.06|95.36|93.16|95.36|93.16|95.26|93.06|0
1638455010000|2021-12-02 14:23:30|95.47|93.27|95.49|93.29|95.57|93.37|95.47|93.27|0
1638455020000|2021-12-02 14:23:40|95.47|93.27|95.57|93.37|95.57|93.37|95.47|93.27|0
1638455030000|2021-12-02 14:23:50|95.52|93.32|95.57|93.37|95.57|93.37|95.52|93.32|0
1638455040000|2021-12-02 14:24:00|95.47|93.27|95.47|93.27|95.52|93.32|95.47|93.27|0
1638455050000|2021-12-02 14:24:10|95.52|93.32|95.57|93.37|95.57|93.37|95.52|93.32|0
1638455060000|2021-12-02 14:24:20|95.41|93.21|95.67|93.47|95.67|93.47|95.41|93.21|0
1638455070000|2021-12-02 14:24:30|95.78|93.58|95.78|93.58|95.78|93.58|95.78|93.58|0
1638455080000|2021-12-02 14:24:40|95.73|93.53|95.57|93.37|95.73|93.53|95.57|93.37|0
1638455090000|2021-12-02 14:24:50|95.52|93.32|95.52|93.32|95.52|93.32|95.46|93.26|0
1638455100000|2021-12-02 14:25:00|95.46|93.26|95.57|93.37|95.57|93.37|95.46|93.26|0
1638455110000|2021-12-02 14:25:10|95.36|93.16|95.26|93.06|95.36|93.16|95.2|93|0
1638455120000|2021-12-02 14:25:20|95.2|93|95.25|93.05|95.25|93.05|95.15|92.95|0
1638455130000|2021-12-02 14:25:30|95.36|93.16|95.31|93.11|95.36|93.16|95.31|93.11|0
1638455140000|2021-12-02 14:25:40|95.2|93|95.25|93.05|95.25|93.05|95.2|93|0
1638455150000|2021-12-02 14:25:50|95.2|93|95.15|92.95|95.2|93|95.15|92.95|0
1638455160000|2021-12-02 14:26:00|95.1|92.9|95.05|92.85|95.1|92.9|95.05|92.85|0
1638455170000|2021-12-02 14:26:10|94.94|92.74|94.99|92.79|94.99|92.79|94.94|92.74|0
1638455180000|2021-12-02 14:26:20|94.94|92.74|94.78|92.58|94.94|92.74|94.78|92.58|0
1638455190000|2021-12-02 14:26:30|94.89|92.69|94.94|92.74|94.94|92.74|94.89|92.69|0
1638455200000|2021-12-02 14:26:40|94.89|92.69|94.94|92.74|94.94|92.74|94.89|92.69|0
1638455210000|2021-12-02 14:26:50|94.89|92.69|94.94|92.74|94.94|92.74|94.84|92.64|0
1638455220000|2021-12-02 14:27:00|94.84|92.64|94.84|92.64|94.84|92.64|94.81|92.61|0
1638455230000|2021-12-02 14:27:10|94.89|92.69|94.94|92.74|94.94|92.74|94.84|92.64|0
1638455240000|2021-12-02 14:27:20|94.99|92.79|95.07|92.87|95.1|92.9|94.99|92.79|0
1638455250000|2021-12-02 14:27:30|95.1|92.9|95.1|92.9|95.1|92.9|95.04|92.84|0
1638455260000|2021-12-02 14:27:40|95.15|92.95|94.73|92.53|95.15|92.95|94.73|92.53|0
1638455270000|2021-12-02 14:27:50|94.58|92.38|94.99|92.79|95.1|92.9|94.58|92.38|0
1638455280000|2021-12-02 14:28:00|95.2|93|95.25|93.05|95.31|93.11|95.2|93|0
1638455290000|2021-12-02 14:28:10|95.36|93.16|95.67|93.47|95.67|93.47|95.36|93.16|0
1638455300000|2021-12-02 14:28:20|95.62|93.42|95.51|93.31|95.62|93.42|95.51|93.31|0
1638455310000|2021-12-02 14:28:30|95.41|93.21|95.51|93.31|95.57|93.37|95.41|93.21|0
1638455320000|2021-12-02 14:28:40|95.67|93.47|95.67|93.47|95.67|93.47|95.57|93.37|0
1638455330000|2021-12-02 14:28:50|95.62|93.42|95.57|93.37|95.62|93.42|95.57|93.37|0
1638455340000|2021-12-02 14:29:00|95.51|93.31|95.51|93.31|95.57|93.37|95.51|93.31|0
1638455350000|2021-12-02 14:29:10|95.46|93.26|95.67|93.47|95.67|93.47|95.46|93.26|0
1638455360000|2021-12-02 14:29:20|95.51|93.31|95.36|93.16|95.51|93.31|95.36|93.16|0
1638455370000|2021-12-02 14:29:30|95.41|93.21|95.41|93.21|95.46|93.26|95.36|93.16|0
1638455380000|2021-12-02 14:29:40|95.36|93.16|95.49|93.29|95.49|93.29|95.36|93.16|0
1638455390000|2021-12-02 14:29:50|95.46|93.26|95.62|93.42|95.62|93.42|95.41|93.21|0
1638455400000|2021-12-02 14:30:00|95.57|93.37|95.88|93.68|95.88|93.68|95.57|93.37|0
1638455410000|2021-12-02 14:30:10|96.09|93.89|95.46|93.26|96.09|93.89|95.46|93.26|0
1638455420000|2021-12-02 14:30:20|95.15|92.95|94.94|92.74|95.15|92.95|94.78|92.58|0
1638455430000|2021-12-02 14:30:30|94.68|92.48|94.42|92.22|94.68|92.48|94.42|92.22|0
1638455440000|2021-12-02 14:30:40|94.57|92.37|94.11|91.91|94.57|92.37|94.11|91.91|0
1638455450000|2021-12-02 14:30:50|94|91.8|93.95|91.75|94|91.8|93.9|91.7|0
1638455460000|2021-12-02 14:31:00|93.74|91.54|94|91.8|94|91.8|93.74|91.54|0
1638455470000|2021-12-02 14:31:10|93.85|91.65|94.05|91.85|94.05|91.85|93.69|91.49|0
1638455480000|2021-12-02 14:31:20|94.13|91.93|94.47|92.27|94.47|92.27|94.13|91.93|0
1638455490000|2021-12-02 14:31:30|94.52|92.32|94.99|92.79|94.99|92.79|94.52|92.32|0
1638455500000|2021-12-02 14:31:40|94.68|92.48|95.04|92.84|95.04|92.84|94.68|92.48|0
1638455510000|2021-12-02 14:31:50|94.83|92.63|94.62|92.42|94.83|92.63|94.62|92.42|0
1638455520000|2021-12-02 14:32:00|94.57|92.37|94.88|92.68|94.88|92.68|94.47|92.27|0
1638455530000|2021-12-02 14:32:10|94.94|92.74|94.86|92.66|94.99|92.79|94.83|92.63|0
1638455540000|2021-12-02 14:32:20|94.83|92.63|94.62|92.42|94.83|92.63|94.57|92.37|0
1638455550000|2021-12-02 14:32:30|94.57|92.37|94.88|92.68|94.99|92.79|94.57|92.37|0
1638455560000|2021-12-02 14:32:40|94.73|92.53|94.16|91.96|94.73|92.53|94.16|91.96|0
1638455570000|2021-12-02 14:32:50|93.95|91.75|94|91.8|94|91.8|93.9|91.7|0
1638455580000|2021-12-02 14:33:00|93.9|91.7|94.05|91.85|94.16|91.96|93.9|91.7|0
1638455590000|2021-12-02 14:33:10|93.85|91.65|94.36|92.16|94.36|92.16|93.85|91.65|0
1638455600000|2021-12-02 14:33:20|94.21|92.01|94.21|92.01|94.21|92.01|94.21|92.01|0
1638455610000|2021-12-02 14:33:30|94.36|92.16|94.42|92.22|94.47|92.27|94.31|92.11|0
1638455620000|2021-12-02 14:33:40|94.21|92.01|94.21|92.01|94.21|92.01|94|91.8|0
1638455630000|2021-12-02 14:33:50|94.31|92.11|94.42|92.22|94.42|92.22|94.31|92.11|0
1638455640000|2021-12-02 14:34:00|94.36|92.16|94.1|91.9|94.36|92.16|94|91.8|0
1638455650000|2021-12-02 14:34:10|93.95|91.75|94.21|92.01|94.21|92.01|93.95|91.75|0
1638455660000|2021-12-02 14:34:20|94.1|91.9|94.67|92.47|94.67|92.47|94.1|91.9|0
1638455670000|2021-12-02 14:34:30|94.78|92.58|95.77|93.57|95.77|93.57|94.78|92.58|0
1638455680000|2021-12-02 14:34:40|95.28|93.08|95.25|93.05|95.3|93.1|95.14|92.94|0
1638455690000|2021-12-02 14:34:50|95.09|92.89|95.72|93.52|95.83|93.63|95.09|92.89|0
1638455700000|2021-12-02 14:35:00|95.35|93.15|95.67|93.47|95.67|93.47|95.35|93.15|0
1638455710000|2021-12-02 14:35:10|95.72|93.52|96.14|93.94|96.14|93.94|95.67|93.47|0
1638455720000|2021-12-02 14:35:20|95.72|93.52|95.77|93.57|95.93|93.73|95.72|93.52|0
1638455730000|2021-12-02 14:35:30|95.72|93.52|95.56|93.36|95.88|93.68|95.56|93.36|0
1638455740000|2021-12-02 14:35:40|95.61|93.41|94.73|92.53|95.61|93.41|94.73|92.53|0
1638455750000|2021-12-02 14:35:50|94.93|92.73|94.1|91.9|94.93|92.73|94.1|91.9|0
1638455760000|2021-12-02 14:36:00|93.64|91.44|92.92|90.72|93.64|91.44|92.87|90.67|0
1638455770000|2021-12-02 14:36:10|92.97|90.77|92.51|90.31|92.97|90.77|92.51|90.31|0
1638455780000|2021-12-02 14:36:20|92.59|90.39|91.8|89.6|92.59|90.39|91.8|89.6|0
1638455790000|2021-12-02 14:36:30|91.85|89.65|93.44|91.24|93.44|91.24|91.44|89.24|0
1638455800000|2021-12-02 14:36:40|93.75|91.55|93.75|91.55|93.75|91.55|93.54|91.34|0
1638455810000|2021-12-02 14:36:50|92.72|90.52|92.37|90.17|92.72|90.52|92.37|90.17|0
1638455820000|2021-12-02 14:37:00|92.26|90.06|92.16|89.96|92.26|90.06|92.11|89.91|0
1638455830000|2021-12-02 14:37:10|92.26|90.06|92.26|90.06|92.26|90.06|92.01|89.81|0
1638455840000|2021-12-02 14:37:20|92.06|89.86|91.66|89.46|92.06|89.86|91.66|89.46|0
1638455850000|2021-12-02 14:37:30|91.3|89.1|91.2|89|91.45|89.25|91.2|89|0
1638455860000|2021-12-02 14:37:40|91.35|89.15|91.4|89.2|91.4|89.2|91.2|89|0
1638455870000|2021-12-02 14:37:50|91.25|89.05|91|88.8|91.4|89.2|91|88.8|0
1638455880000|2021-12-02 14:38:00|91.1|88.9|91.3|89.1|91.3|89.1|91.1|88.9|0
1638455890000|2021-12-02 14:38:10|91.4|89.2|91.1|88.9|91.4|89.2|91.1|88.9|0
1638455900000|2021-12-02 14:38:20|91.25|89.05|91.45|89.25|91.45|89.25|91.15|88.95|0
1638455910000|2021-12-02 14:38:30|91.4|89.2|91.05|88.85|91.4|89.2|90.95|88.75|0
1638455920000|2021-12-02 14:38:40|90.9|88.7|90.6|88.4|90.95|88.75|90.6|88.4|0
1638455930000|2021-12-02 14:38:50|90.8|88.6|90.8|88.6|90.85|88.65|90.8|88.6|0
1638455940000|2021-12-02 14:39:00|90.75|88.55|91.05|88.85|91.05|88.85|90.75|88.55|0
1638455950000|2021-12-02 14:39:10|90.6|88.4|90.6|88.4|90.8|88.6|90.55|88.35|0
1638455960000|2021-12-02 14:39:20|90.7|88.5|90.85|88.65|90.93|88.73|90.7|88.5|0
1638455970000|2021-12-02 14:39:30|90.8|88.6|90.45|88.25|90.8|88.6|90.45|88.25|0
1638455980000|2021-12-02 14:39:40|90.7|88.5|90.75|88.55|90.85|88.65|90.65|88.45|0
1638455990000|2021-12-02 14:39:50|90.6|88.4|90.4|88.2|90.65|88.45|90.4|88.2|0
1638456000000|2021-12-02 14:40:00|90.25|88.05|90.7|88.5|90.7|88.5|90.05|87.85|0
1638456010000|2021-12-02 14:40:10|90.8|88.6|90.85|88.65|90.9|88.7|90.8|88.6|0
1638456020000|2021-12-02 14:40:20|90.8|88.6|90.65|88.45|90.8|88.6|90.58|88.38|0
1638456030000|2021-12-02 14:40:30|90.55|88.35|90.65|88.45|90.65|88.45|90.53|88.33|0
1638456040000|2021-12-02 14:40:40|90.55|88.35|90.7|88.5|90.7|88.5|90.55|88.35|0
1638456050000|2021-12-02 14:40:50|90.65|88.45|90.6|88.4|90.8|88.6|90.6|88.4|0
1638456060000|2021-12-02 14:41:00|90.55|88.35|90.6|88.4|90.6|88.4|90.55|88.35|0
1638456070000|2021-12-02 14:41:10|90.45|88.25|90.4|88.2|90.45|88.25|90.4|88.2|0
1638456080000|2021-12-02 14:41:20|90.35|88.15|90.35|88.15|90.35|88.15|90.15|87.95|0
1638456090000|2021-12-02 14:41:30|90.3|88.1|90.4|88.2|90.45|88.25|90.3|88.1|0
1638456100000|2021-12-02 14:41:40|90.45|88.25|90.55|88.35|90.55|88.35|90.4|88.2|0
1638456110000|2021-12-02 14:41:50|90.6|88.4|90.95|88.75|90.95|88.75|90.6|88.4|0
1638456120000|2021-12-02 14:42:00|91|88.8|90.55|88.35|91|88.8|90.55|88.35|0
1638456130000|2021-12-02 14:42:10|90.65|88.45|90.55|88.35|90.65|88.45|90.55|88.35|0
1638456140000|2021-12-02 14:42:20|90.45|88.25|90.3|88.1|90.45|88.25|90.3|88.1|0
1638456150000|2021-12-02 14:42:30|90.2|88|89.6|87.4|90.2|88|89.6|87.4|0
1638456160000|2021-12-02 14:42:40|89.75|87.55|89.6|87.4|89.75|87.55|89.6|87.4|0
1638456170000|2021-12-02 14:42:50|89.7|87.5|89.7|87.5|89.7|87.5|89.7|87.5|0
1638456180000|2021-12-02 14:43:00|89.65|87.45|89.26|87.06|89.65|87.45|89.26|87.06|0
1638456190000|2021-12-02 14:43:10|88.96|86.76|88.81|86.61|88.96|86.76|88.81|86.61|0
1638456200000|2021-12-02 14:43:20|88.76|86.56|88.71|86.51|88.81|86.61|88.71|86.51|0
1638456210000|2021-12-02 14:43:30|88.81|86.61|88.96|86.76|88.96|86.76|88.81|86.61|0
1638456220000|2021-12-02 14:43:40|88.81|86.61|89.01|86.81|89.01|86.81|88.81|86.61|0
1638456230000|2021-12-02 14:43:50|89.06|86.86|89.18|86.98|89.18|86.98|89.01|86.81|0
1638456240000|2021-12-02 14:44:00|89.06|86.86|89.35|87.15|89.35|87.15|89.01|86.81|0
1638456250000|2021-12-02 14:44:10|89.55|87.35|89.55|87.35|89.65|87.45|89.53|87.33|0
1638456260000|2021-12-02 14:44:20|89.3|87.1|89.3|87.1|89.3|87.1|89.26|87.06|0
1638456270000|2021-12-02 14:44:30|89.45|87.25|89.26|87.06|89.45|87.25|89.26|87.06|0
1638456280000|2021-12-02 14:44:40|89.3|87.1|89.21|87.01|89.35|87.15|89.21|87.01|0
1638456290000|2021-12-02 14:44:50|89.35|87.15|89.65|87.45|89.65|87.45|89.35|87.15|0
1638456300000|2021-12-02 14:45:00|89.55|87.35|89.8|87.6|89.8|87.6|89.3|87.1|0
1638456310000|2021-12-02 14:45:10|89.85|87.65|90.15|87.95|90.15|87.95|89.85|87.65|0
1638456320000|2021-12-02 14:45:20|90.25|88.05|89.95|87.75|90.25|88.05|89.95|87.75|0
1638456330000|2021-12-02 14:45:30|89.9|87.7|89.7|87.5|89.9|87.7|89.7|87.5|0
1638456340000|2021-12-02 14:45:40|89.6|87.4|89.7|87.5|89.7|87.5|89.6|87.4|0
1638456350000|2021-12-02 14:45:50|89.45|87.25|89.45|87.25|89.45|87.25|89.4|87.2|0
1638456360000|2021-12-02 14:46:00|89.5|87.3|89.6|87.4|89.6|87.4|89.35|87.15|0
1638456370000|2021-12-02 14:46:10|89.5|87.3|89.65|87.45|89.7|87.5|89.5|87.3|0
1638456380000|2021-12-02 14:46:20|89.5|87.3|89.4|87.2|89.65|87.45|89.4|87.2|0
1638456390000|2021-12-02 14:46:30|89.5|87.3|89.65|87.45|89.75|87.55|89.5|87.3|0
1638456400000|2021-12-02 14:46:40|89.9|87.7|89.85|87.65|89.9|87.7|89.75|87.55|0
1638456410000|2021-12-02 14:46:50|89.8|87.6|89.75|87.55|89.8|87.6|89.75|87.55|0
1638456420000|2021-12-02 14:47:00|89.7|87.5|89.7|87.5|89.7|87.5|89.6|87.4|0
1638456430000|2021-12-02 14:47:10|89.45|87.25|89.6|87.4|89.6|87.4|89.45|87.25|0
1638456440000|2021-12-02 14:47:20|89.55|87.35|89.45|87.25|89.55|87.35|89.45|87.25|0
1638456450000|2021-12-02 14:47:30|88.96|86.76|88.66|86.46|88.96|86.76|88.66|86.46|0
1638456460000|2021-12-02 14:47:40|88.71|86.51|88.66|86.46|88.71|86.51|88.56|86.36|0
1638456470000|2021-12-02 14:47:50|88.52|86.32|88.47|86.27|88.61|86.41|88.47|86.27|0
1638456480000|2021-12-02 14:48:00|90.66|88.46|87.62|85.42|90.66|88.46|87.52|85.32|0
1638456490000|2021-12-02 14:48:10|87.47|85.27|87.52|85.32|87.52|85.32|87.47|85.27|0
1638456500000|2021-12-02 14:48:20|87.57|85.37|87.42|85.22|87.57|85.37|87.42|85.22|0
1638456510000|2021-12-02 14:48:30|87.28|85.08|87.06|84.86|87.28|85.08|87.06|84.86|0
1638456520000|2021-12-02 14:48:40|87.16|84.96|86.84|84.64|87.18|84.98|86.84|84.64|0
1638456530000|2021-12-02 14:48:50|86.69|84.49|86.55|84.35|86.69|84.49|86.55|84.35|0
1638456540000|2021-12-02 14:49:00|86.16|83.96|86.26|84.06|86.26|84.06|86.16|83.96|0
1638456550000|2021-12-02 14:49:10|86.6|84.4|86.5|84.3|86.6|84.4|86.45|84.25|0
1638456560000|2021-12-02 14:49:20|86.55|84.35|86.89|84.69|87.03|84.83|86.55|84.35|0
1638456570000|2021-12-02 14:49:30|86.94|84.74|86.94|84.74|86.94|84.74|86.89|84.69|0
1638456580000|2021-12-02 14:49:40|86.89|84.69|87.37|85.17|87.37|85.17|86.89|84.69|0
1638456590000|2021-12-02 14:49:50|87.47|85.27|87.18|84.98|87.47|85.27|87.18|84.98|0
1638456600000|2021-12-02 14:50:00|86.94|84.74|87.13|84.93|87.13|84.93|86.94|84.74|0
1638456610000|2021-12-02 14:50:10|86.89|84.69|86.79|84.59|86.89|84.69|86.79|84.59|0
1638456620000|2021-12-02 14:50:20|86.89|84.69|87.18|84.98|87.32|85.12|86.89|84.69|0
1638456630000|2021-12-02 14:50:30|87.08|84.88|86.94|84.74|87.08|84.88|86.94|84.74|0
1638456640000|2021-12-02 14:50:40|86.79|84.59|86.74|84.54|86.79|84.59|86.64|84.44|0
1638456650000|2021-12-02 14:50:50|86.84|84.64|87.08|84.88|87.08|84.88|86.84|84.64|0
1638456660000|2021-12-02 14:51:00|86.89|84.69|86.98|84.78|86.98|84.78|86.89|84.69|0
1638456670000|2021-12-02 14:51:10|87.08|84.88|86.84|84.64|87.08|84.88|86.74|84.54|0
1638456680000|2021-12-02 14:51:20|86.79|84.59|86.69|84.49|86.79|84.59|86.6|84.4|0
1638456690000|2021-12-02 14:51:30|86.6|84.4|86.26|84.06|86.6|84.4|86.11|83.91|0
1638456700000|2021-12-02 14:51:40|86.45|84.25|86.26|84.06|86.45|84.25|86.26|84.06|0
1638456710000|2021-12-02 14:51:50|86.31|84.11|86.31|84.11|86.31|84.11|86.26|84.06|0
1638456720000|2021-12-02 14:52:00|86.02|83.82|85.58|83.38|86.02|83.82|85.58|83.38|0
1638456730000|2021-12-02 14:52:10|85.68|83.48|85.44|83.24|85.78|83.58|85.44|83.24|0
1638456740000|2021-12-02 14:52:20|85.39|83.19|85.44|83.24|85.44|83.24|85.25|83.05|0
1638456750000|2021-12-02 14:52:30|85.58|83.38|85.63|83.43|85.63|83.43|85.58|83.38|0
1638456760000|2021-12-02 14:52:40|85.54|83.34|85.3|83.1|85.58|83.38|85.3|83.1|0
1638456770000|2021-12-02 14:52:50|85.34|83.14|85.34|83.14|85.34|83.14|85.25|83.05|0
1638456780000|2021-12-02 14:53:00|85.73|83.53|85.82|83.62|85.82|83.62|85.63|83.43|0
1638456790000|2021-12-02 14:53:10|85.78|83.58|85.68|83.48|85.78|83.58|85.68|83.48|0
1638456800000|2021-12-02 14:53:20|85.54|83.34|85.49|83.29|85.63|83.43|85.49|83.29|0
1638456810000|2021-12-02 14:53:30|85.68|83.48|85.75|83.55|85.75|83.55|85.63|83.43|0
1638456820000|2021-12-02 14:53:40|85.77|83.57|85.58|83.38|85.82|83.62|85.58|83.38|0
1638456830000|2021-12-02 14:53:50|85.63|83.43|85.39|83.19|85.63|83.43|85.34|83.14|0
1638456840000|2021-12-02 14:54:00|85.3|83.1|85.15|82.95|85.34|83.14|85.15|82.95|0
1638456850000|2021-12-02 14:54:10|84.91|82.71|84.61|82.41|84.91|82.71|84.61|82.41|0
1638456860000|2021-12-02 14:54:20|84.72|82.52|84.53|82.33|84.72|82.52|84.53|82.33|0
1638456870000|2021-12-02 14:54:30|84.63|82.43|84.72|82.52|84.72|82.52|84.63|82.43|0
1638456880000|2021-12-02 14:54:40|84.63|82.43|84.91|82.71|84.96|82.76|84.63|82.43|0
1638456890000|2021-12-02 14:54:50|84.82|82.62|84.68|82.48|84.82|82.62|84.68|82.48|0
1638456900000|2021-12-02 14:55:00|84.72|82.52|84.87|82.67|84.91|82.71|84.72|82.52|0
1638456910000|2021-12-02 14:55:10|85.15|82.95|85.34|83.14|85.44|83.24|85.1|82.9|0
1638456920000|2021-12-02 14:55:20|85.2|83|85.06|82.86|85.2|83|85.06|82.86|0
1638456930000|2021-12-02 14:55:30|84.96|82.76|84.87|82.67|84.96|82.76|84.82|82.62|0
1638456940000|2021-12-02 14:55:40|84.84|82.64|84.91|82.71|84.91|82.71|84.82|82.62|0
1638456950000|2021-12-02 14:55:50|84.68|82.48|84.49|82.29|84.68|82.48|84.49|82.29|0
1638456960000|2021-12-02 14:56:00|84.82|82.62|84.91|82.71|84.91|82.71|84.77|82.57|0
1638456970000|2021-12-02 14:56:10|84.77|82.57|85.01|82.81|85.01|82.81|84.72|82.52|0
1638456980000|2021-12-02 14:56:20|84.91|82.71|85.2|83|85.2|83|84.87|82.67|0
1638456990000|2021-12-02 14:56:30|85.01|82.81|85.1|82.9|85.1|82.9|84.87|82.67|0
1638457000000|2021-12-02 14:56:40|85.15|82.95|84.94|82.74|85.15|82.95|84.94|82.74|0
1638457010000|2021-12-02 14:56:50|84.96|82.76|85.03|82.83|85.03|82.83|84.82|82.62|0
1638457020000|2021-12-02 14:57:00|84.96|82.76|85.06|82.86|85.15|82.95|84.96|82.76|0
1638457030000|2021-12-02 14:57:10|85.29|83.09|85.53|83.33|85.53|83.33|85.29|83.09|0
1638457040000|2021-12-02 14:57:20|85.44|83.24|85.34|83.14|85.63|83.43|85.34|83.14|0
1638457050000|2021-12-02 14:57:30|85.39|83.19|85.63|83.43|85.63|83.43|85.34|83.14|0
1638457060000|2021-12-02 14:57:40|85.68|83.48|85.72|83.52|85.72|83.52|85.68|83.48|0
1638457070000|2021-12-02 14:57:50|85.48|83.28|85.39|83.19|85.53|83.33|85.39|83.19|0
1638457080000|2021-12-02 14:58:00|85.34|83.14|85.15|82.95|85.34|83.14|85.01|82.81|0
1638457090000|2021-12-02 14:58:10|85.01|82.81|85.25|83.05|85.29|83.09|85.01|82.81|0
1638457100000|2021-12-02 14:58:20|85.15|82.95|85.29|83.09|85.34|83.14|85.15|82.95|0
1638457110000|2021-12-02 14:58:30|85.48|83.28|85.63|83.43|85.63|83.43|85.29|83.09|0
1638457120000|2021-12-02 14:58:40|85.53|83.33|85.25|83.05|85.53|83.33|85.25|83.05|0
1638457130000|2021-12-02 14:58:50|85.29|83.09|85.29|83.09|85.44|83.24|85.29|83.09|0
1638457140000|2021-12-02 14:59:00|85.1|82.9|84.77|82.57|85.2|83|84.77|82.57|0
1638457150000|2021-12-02 14:59:10|84.82|82.62|84.53|82.33|84.82|82.62|84.53|82.33|0
1638457160000|2021-12-02 14:59:20|84.58|82.38|84.44|82.24|84.67|82.47|84.44|82.24|0
1638457170000|2021-12-02 14:59:30|84.48|82.28|84.44|82.24|84.58|82.38|84.44|82.24|0
1638457180000|2021-12-02 14:59:40|84.63|82.43|84.53|82.33|84.7|82.5|84.53|82.33|0
1638457190000|2021-12-02 14:59:50|84.67|82.47|84.58|82.38|84.67|82.47|84.53|82.33|0
1638457200000|2021-12-02 15:00:00|84.44|82.24|84.82|82.62|84.82|82.62|84.44|82.24|0
1638457210000|2021-12-02 15:00:10|85.1|82.9|85.34|83.14|85.34|83.14|85.05|82.85|0
1638457220000|2021-12-02 15:00:20|85.2|83|84.86|82.66|85.2|83|84.72|82.52|0
1638457230000|2021-12-02 15:00:30|84.77|82.57|85.39|83.19|85.39|83.19|84.72|82.52|0
1638457240000|2021-12-02 15:00:40|85.63|83.43|85.87|83.67|85.91|83.71|85.63|83.43|0
1638457250000|2021-12-02 15:00:50|85.91|83.71|86.35|84.15|86.35|84.15|85.82|83.62|0
1638457260000|2021-12-02 15:01:00|86.4|84.2|85.82|83.62|86.4|84.2|85.82|83.62|0
1638457270000|2021-12-02 15:01:10|85.96|83.76|85.72|83.52|85.96|83.76|85.72|83.52|0
1638457280000|2021-12-02 15:01:20|85.48|83.28|85.43|83.23|85.48|83.28|85.43|83.23|0
1638457290000|2021-12-02 15:01:30|85.53|83.33|85.24|83.04|85.53|83.33|85.24|83.04|0
1638457300000|2021-12-02 15:01:40|85.29|83.09|85.24|83.04|85.29|83.09|85.2|83|0
1638457310000|2021-12-02 15:01:50|85.15|82.95|85|82.8|85.15|82.95|85|82.8|0
1638457320000|2021-12-02 15:02:00|84.96|82.76|84.81|82.61|84.96|82.76|84.48|82.28|0
1638457330000|2021-12-02 15:02:10|84.91|82.71|84.91|82.71|85|82.8|84.86|82.66|0
1638457340000|2021-12-02 15:02:20|85|82.8|85|82.8|85|82.8|84.72|82.52|0
1638457350000|2021-12-02 15:02:30|84.91|82.71|84.77|82.57|84.91|82.71|84.77|82.57|0
1638457360000|2021-12-02 15:02:40|84.72|82.52|84.58|82.38|84.72|82.52|84.58|82.38|0
1638457370000|2021-12-02 15:02:50|84.48|82.28|84.48|82.28|84.53|82.33|84.48|82.28|0
1638457380000|2021-12-02 15:03:00|84.58|82.38|84.24|82.04|84.58|82.38|84.24|82.04|0
1638457390000|2021-12-02 15:03:10|84.29|82.09|84.29|82.09|84.41|82.21|84.29|82.09|0
1638457400000|2021-12-02 15:03:20|84.43|82.23|83.82|81.62|84.43|82.23|83.82|81.62|0
1638457410000|2021-12-02 15:03:30|84.01|81.81|83.91|81.71|84.1|81.9|83.91|81.71|0
1638457420000|2021-12-02 15:03:40|84.15|81.95|84.06|81.86|84.15|81.95|84.01|81.81|0
1638457430000|2021-12-02 15:03:50|84.15|81.95|83.82|81.62|84.15|81.95|83.82|81.62|0
1638457440000|2021-12-02 15:04:00|83.63|81.43|83.77|81.57|83.77|81.57|83.63|81.43|0
1638457450000|2021-12-02 15:04:10|83.82|81.62|83.63|81.43|83.82|81.62|83.63|81.43|0
1638457460000|2021-12-02 15:04:20|83.77|81.57|84.01|81.81|84.01|81.81|83.77|81.57|0
1638457470000|2021-12-02 15:04:30|83.87|81.67|84.1|81.9|84.1|81.9|83.87|81.67|0
1638457480000|2021-12-02 15:04:40|84.06|81.86|83.68|81.48|84.06|81.86|83.68|81.48|0
1638457490000|2021-12-02 15:04:50|83.63|81.43|83.87|81.67|83.87|81.67|83.63|81.43|0
1638457500000|2021-12-02 15:05:00|84.01|81.81|84.81|82.61|84.81|82.61|84.01|81.81|0
1638457510000|2021-12-02 15:05:10|84.48|82.28|84.48|82.28|84.48|82.28|84.24|82.04|0
1638457520000|2021-12-02 15:05:20|84.2|82|84.05|81.85|84.2|82|84.01|81.81|0
1638457530000|2021-12-02 15:05:30|83.91|81.71|84.15|81.95|84.15|81.95|83.87|81.67|0
1638457540000|2021-12-02 15:05:40|84.29|82.09|84.72|82.52|84.72|82.52|84.29|82.09|0
1638457550000|2021-12-02 15:05:50|84.67|82.47|84.67|82.47|84.72|82.52|84.57|82.37|0
1638457560000|2021-12-02 15:06:00|84.72|82.52|85.19|82.99|85.19|82.99|84.62|82.42|0
1638457570000|2021-12-02 15:06:10|85.14|82.94|85.1|82.9|85.14|82.94|84.91|82.71|0
1638457580000|2021-12-02 15:06:20|84.95|82.75|85.24|83.04|85.43|83.23|84.95|82.75|0
1638457590000|2021-12-02 15:06:30|85.29|83.09|85.29|83.09|85.29|83.09|85.29|83.09|0
1638457600000|2021-12-02 15:06:40|85.34|83.14|85.53|83.33|85.67|83.47|85.34|83.14|0
1638457610000|2021-12-02 15:06:50|85.57|83.37|85.48|83.28|85.57|83.37|85.48|83.28|0
1638457620000|2021-12-02 15:07:00|85.53|83.33|85.14|82.94|85.53|83.33|85.14|82.94|0
1638457630000|2021-12-02 15:07:10|85.1|82.9|85.1|82.9|85.1|82.9|84.86|82.66|0
1638457640000|2021-12-02 15:07:20|85.14|82.94|85.29|83.09|85.29|83.09|85.1|82.9|0
1638457650000|2021-12-02 15:07:30|85.19|82.99|84.95|82.75|85.19|82.99|84.95|82.75|0
1638457660000|2021-12-02 15:07:40|85.05|82.85|84.95|82.75|85.05|82.85|84.91|82.71|0
1638457670000|2021-12-02 15:07:50|85.14|82.94|85.14|82.94|85.19|82.99|85.14|82.94|0
1638457680000|2021-12-02 15:08:00|85.05|82.85|84.95|82.75|85.05|82.85|84.95|82.75|0
1638457690000|2021-12-02 15:08:10|85.14|82.94|85.24|83.04|85.24|83.04|85.05|82.85|0
1638457700000|2021-12-02 15:08:20|85.19|82.99|85.24|83.04|85.24|83.04|85.14|82.94|0
1638457710000|2021-12-02 15:08:30|85.38|83.18|85.33|83.13|85.38|83.18|85.29|83.09|0
1638457720000|2021-12-02 15:08:40|85.48|83.28|85.72|83.52|85.72|83.52|85.48|83.28|0
1638457730000|2021-12-02 15:08:50|85.67|83.47|85.96|83.76|85.96|83.76|85.62|83.42|0
1638457740000|2021-12-02 15:09:00|86.01|83.81|86.36|84.16|86.4|84.2|85.62|83.42|0
1638457750000|2021-12-02 15:09:10|86.6|84.4|88.26|86.06|88.26|86.06|86.5|84.3|0
1638457760000|2021-12-02 15:09:20|88.31|86.11|88.75|86.55|88.75|86.55|88.31|86.11|0
1638457770000|2021-12-02 15:09:30|88.79|86.59|88.45|86.25|88.79|86.59|88.45|86.25|0
1638457780000|2021-12-02 15:09:40|88.4|86.2|88.6|86.4|88.6|86.4|88.31|86.11|0
1638457790000|2021-12-02 15:09:50|88.45|86.25|88.45|86.25|88.55|86.35|88.45|86.25|0
1638457800000|2021-12-02 15:10:00|88.16|85.96|88.11|85.91|88.21|86.01|88.11|85.91|0
1638457810000|2021-12-02 15:10:10|88.26|86.06|88.35|86.15|88.43|86.23|88.26|86.06|0
1638457820000|2021-12-02 15:10:20|88.5|86.3|88.65|86.45|88.74|86.54|88.5|86.3|0
1638457830000|2021-12-02 15:10:30|88.94|86.74|89.09|86.89|89.09|86.89|88.89|86.69|0
1638457840000|2021-12-02 15:10:40|89.19|86.99|89.19|86.99|89.23|87.03|89.14|86.94|0
1638457850000|2021-12-02 15:10:50|89.23|87.03|89.33|87.13|89.48|87.28|89.23|87.03|0
1638457860000|2021-12-02 15:11:00|89.48|87.28|89.33|87.13|89.48|87.28|89.33|87.13|0
1638457870000|2021-12-02 15:11:10|89.28|87.08|89.43|87.23|89.48|87.28|89.28|87.08|0
1638457880000|2021-12-02 15:11:20|89.48|87.28|89.58|87.38|89.58|87.38|89.43|87.23|0
1638457890000|2021-12-02 15:11:30|89.78|87.58|89.78|87.58|89.83|87.63|89.78|87.58|0
1638457900000|2021-12-02 15:11:40|89.68|87.48|89.68|87.48|89.68|87.48|89.53|87.33|0
1638457910000|2021-12-02 15:11:50|89.73|87.53|88.94|86.74|89.73|87.53|88.94|86.74|0
1638457920000|2021-12-02 15:12:00|88.89|86.69|89.23|87.03|89.23|87.03|88.89|86.69|0
1638457930000|2021-12-02 15:12:10|89.18|86.98|89.23|87.03|89.48|87.28|89.18|86.98|0
1638457940000|2021-12-02 15:12:20|89.09|86.89|88.89|86.69|89.09|86.89|88.69|86.49|0
1638457950000|2021-12-02 15:12:30|88.65|86.45|88.55|86.35|88.69|86.49|88.55|86.35|0
1638457960000|2021-12-02 15:12:40|88.45|86.25|88.69|86.49|88.69|86.49|88.45|86.25|0
1638457970000|2021-12-02 15:12:50|88.64|86.44|88.99|86.79|88.99|86.79|88.64|86.44|0
1638457980000|2021-12-02 15:13:00|88.94|86.74|88.94|86.74|88.99|86.79|88.94|86.74|0
1638457990000|2021-12-02 15:13:10|88.99|86.79|88.74|86.54|88.99|86.79|88.69|86.49|0
1638458000000|2021-12-02 15:13:20|89.04|86.84|88.79|86.59|89.04|86.84|88.79|86.59|0
1638458010000|2021-12-02 15:13:30|88.69|86.49|88.79|86.59|88.79|86.59|88.64|86.44|0
1638458020000|2021-12-02 15:13:40|88.69|86.49|89.04|86.84|89.04|86.84|88.69|86.49|0
1638458030000|2021-12-02 15:13:50|89.01|86.81|88.94|86.74|89.01|86.81|88.94|86.74|0
1638458040000|2021-12-02 15:14:00|88.99|86.79|88.99|86.79|89.04|86.84|88.99|86.79|0
1638458050000|2021-12-02 15:14:10|88.94|86.74|89.04|86.84|89.13|86.93|88.94|86.74|0
1638458060000|2021-12-02 15:14:20|88.99|86.79|88.64|86.44|88.99|86.79|88.64|86.44|0
1638458070000|2021-12-02 15:14:30|88.79|86.59|88.45|86.25|88.79|86.59|88.45|86.25|0
1638458080000|2021-12-02 15:14:40|88.64|86.44|88.74|86.54|88.74|86.54|88.64|86.44|0
1638458090000|2021-12-02 15:14:50|88.94|86.74|88.89|86.69|88.94|86.74|88.89|86.69|0
1638458100000|2021-12-02 15:15:00|88.69|86.49|89.08|86.88|89.08|86.88|88.69|86.49|0
1638458110000|2021-12-02 15:15:10|88.94|86.74|89.08|86.88|89.28|87.08|88.94|86.74|0
1638458120000|2021-12-02 15:15:20|89.18|86.98|89.38|87.18|89.38|87.18|89.13|86.93|0
1638458130000|2021-12-02 15:15:30|89.18|86.98|89.58|87.38|89.58|87.38|89.18|86.98|0
1638458140000|2021-12-02 15:15:40|89.45|87.25|89.67|87.47|89.67|87.47|89.45|87.25|0
1638458150000|2021-12-02 15:15:50|89.72|87.52|89.53|87.33|89.72|87.52|89.53|87.33|0
1638458160000|2021-12-02 15:16:00|89.67|87.47|89.72|87.52|89.87|87.67|89.67|87.47|0
1638458170000|2021-12-02 15:16:10|89.58|87.38|89.58|87.38|89.67|87.47|89.48|87.28|0
1638458180000|2021-12-02 15:16:20|89.62|87.42|89.62|87.42|89.82|87.62|89.58|87.38|0
1638458190000|2021-12-02 15:16:30|89.67|87.47|89.77|87.57|89.77|87.57|89.67|87.47|0
1638458200000|2021-12-02 15:16:40|89.82|87.62|89.67|87.47|89.82|87.62|89.67|87.47|0
1638458210000|2021-12-02 15:16:50|89.58|87.38|89.77|87.57|89.87|87.67|89.58|87.38|0
1638458220000|2021-12-02 15:17:00|89.72|87.52|89.62|87.42|89.77|87.57|89.62|87.42|0
1638458230000|2021-12-02 15:17:10|89.5|87.3|89.72|87.52|89.77|87.57|89.5|87.3|0
1638458240000|2021-12-02 15:17:20|89.48|87.28|89.72|87.52|89.72|87.52|89.48|87.28|0
1638458250000|2021-12-02 15:17:30|89.77|87.57|89.62|87.42|89.8|87.6|89.57|87.37|0
1638458260000|2021-12-02 15:17:40|89.48|87.28|89.82|87.62|89.92|87.72|89.48|87.28|0
1638458270000|2021-12-02 15:17:50|89.72|87.52|89.82|87.62|89.82|87.62|89.72|87.52|0
1638458280000|2021-12-02 15:18:00|89.72|87.52|89.67|87.47|89.77|87.57|89.67|87.47|0
1638458290000|2021-12-02 15:18:10|90.02|87.82|90.42|88.22|90.42|88.22|90.02|87.82|0
1638458300000|2021-12-02 15:18:20|90.37|88.17|90.22|88.02|90.37|88.17|90.22|88.02|0
1638458310000|2021-12-02 15:18:30|90.47|88.27|90.37|88.17|90.52|88.32|90.37|88.17|0
1638458320000|2021-12-02 15:18:40|90.22|88.02|90.22|88.02|90.22|88.02|90.07|87.87|0
1638458330000|2021-12-02 15:18:50|90.12|87.92|90.27|88.07|90.27|88.07|90.12|87.92|0
1638458340000|2021-12-02 15:19:00|89.19|86.99|91.96|89.76|92.01|89.81|89.14|86.94|0
1638458350000|2021-12-02 15:19:10|91.76|89.56|91.66|89.46|91.76|89.56|91.61|89.41|0
1638458360000|2021-12-02 15:19:20|91.71|89.51|91.61|89.41|91.71|89.51|91.61|89.41|0
1638458370000|2021-12-02 15:19:30|91.71|89.51|91.76|89.56|91.76|89.56|91.61|89.41|0
1638458380000|2021-12-02 15:19:40|91.46|89.26|91.56|89.36|91.56|89.36|91.46|89.26|0
1638458390000|2021-12-02 15:19:50|91.51|89.31|91.51|89.31|91.56|89.36|91.51|89.31|0
1638458400000|2021-12-02 15:20:00|91.61|89.41|91.71|89.51|91.91|89.71|91.61|89.41|0
1638458410000|2021-12-02 15:20:10|91.56|89.36|91.91|89.71|91.91|89.71|91.56|89.36|0
1638458420000|2021-12-02 15:20:20|92.21|90.01|92.16|89.96|92.26|90.06|92.16|89.96|0
1638458430000|2021-12-02 15:20:30|91.94|89.74|92.01|89.81|92.06|89.86|91.94|89.74|0
1638458440000|2021-12-02 15:20:40|91.96|89.76|92.11|89.91|92.11|89.91|91.96|89.76|0
1638458450000|2021-12-02 15:20:50|92.26|90.06|92.16|89.96|92.26|90.06|92.16|89.96|0
1638458460000|2021-12-02 15:21:00|92.11|89.91|92.26|90.06|92.26|90.06|92.06|89.86|0
1638458470000|2021-12-02 15:21:10|92.21|90.01|92.01|89.81|92.21|90.01|92.01|89.81|0
1638458480000|2021-12-02 15:21:20|91.71|89.51|91.91|89.71|91.91|89.71|91.71|89.51|0
1638458490000|2021-12-02 15:21:30|92.01|89.81|92.36|90.16|92.36|90.16|92.01|89.81|0
1638458500000|2021-12-02 15:21:40|92.26|90.06|92.16|89.96|92.26|90.06|92.06|89.86|0
1638458510000|2021-12-02 15:21:50|92.26|90.06|92.26|90.06|92.26|90.06|92.21|90.01|0
1638458520000|2021-12-02 15:22:00|92.14|89.94|91.81|89.61|92.16|89.96|91.76|89.56|0
1638458530000|2021-12-02 15:22:10|91.74|89.54|91.61|89.41|91.81|89.61|91.61|89.41|0
1638458540000|2021-12-02 15:22:20|91.51|89.31|91.46|89.26|91.51|89.31|91.46|89.26|0
1638458550000|2021-12-02 15:22:30|91.54|89.34|91.56|89.36|91.61|89.41|91.51|89.31|0
1638458560000|2021-12-02 15:22:40|91.11|88.91|90.92|88.72|91.11|88.91|90.82|88.62|0
1638458570000|2021-12-02 15:22:50|91.04|88.84|91.01|88.81|91.16|88.96|91.01|88.81|0
1638458580000|2021-12-02 15:23:00|91.06|88.86|91.21|89.01|91.36|89.16|91.06|88.86|0
1638458590000|2021-12-02 15:23:10|91.01|88.81|91.11|88.91|91.11|88.91|90.96|88.76|0
1638458600000|2021-12-02 15:23:20|90.96|88.76|91.16|88.96|91.16|88.96|90.96|88.76|0
1638458610000|2021-12-02 15:23:30|90.96|88.76|91.01|88.81|91.11|88.91|90.96|88.76|0
1638458620000|2021-12-02 15:23:40|91.06|88.86|91.09|88.89|91.09|88.89|90.96|88.76|0
1638458630000|2021-12-02 15:23:50|91.75|89.55|91.6|89.4|91.75|89.55|91.5|89.3|0
1638458640000|2021-12-02 15:24:00|91.3|89.1|91.35|89.15|91.35|89.15|91.2|89|0
1638458650000|2021-12-02 15:24:10|91.55|89.35|91.79|89.59|91.79|89.59|91.5|89.3|0
1638458660000|2021-12-02 15:24:20|91.75|89.55|91.79|89.59|91.84|89.64|91.75|89.55|0
1638458670000|2021-12-02 15:24:30|91.6|89.4|91.35|89.15|91.6|89.4|91.35|89.15|0
1638458680000|2021-12-02 15:24:40|91.2|89|90.95|88.75|91.2|89|90.9|88.7|0
1638458690000|2021-12-02 15:24:50|90.75|88.55|90.9|88.7|90.9|88.7|90.7|88.5|0
1638458700000|2021-12-02 15:25:00|91|88.8|91.15|88.95|91.25|89.05|91|88.8|0
1638458710000|2021-12-02 15:25:10|91.05|88.85|91.15|88.95|91.15|88.95|90.98|88.78|0
1638458720000|2021-12-02 15:25:20|91.2|89|91.35|89.15|91.4|89.2|91.2|89|0
1638458730000|2021-12-02 15:25:30|91.27|89.07|91.74|89.54|91.74|89.54|91.27|89.07|0
1638458740000|2021-12-02 15:25:40|91.94|89.74|92.39|90.19|92.39|90.19|91.94|89.74|0
1638458750000|2021-12-02 15:25:50|92.19|89.99|92.19|89.99|92.24|90.04|92.14|89.94|0
1638458760000|2021-12-02 15:26:00|91.89|89.69|91.79|89.59|91.89|89.69|91.74|89.54|0
1638458770000|2021-12-02 15:26:10|91.74|89.54|91.45|89.25|91.74|89.54|91.4|89.2|0
1638458780000|2021-12-02 15:26:20|91.3|89.1|90.85|88.65|91.3|89.1|90.85|88.65|0
1638458790000|2021-12-02 15:26:30|90.56|88.36|90.21|88.01|90.56|88.36|90.21|88.01|0
1638458800000|2021-12-02 15:26:40|90.51|88.31|90.51|88.31|90.56|88.36|90.36|88.16|0
1638458810000|2021-12-02 15:26:50|90.26|88.06|90.11|87.91|90.31|88.11|90.06|87.86|0
1638458820000|2021-12-02 15:27:00|90.31|88.11|90.01|87.81|90.31|88.11|90.01|87.81|0
1638458830000|2021-12-02 15:27:10|89.82|87.62|89.87|87.67|89.87|87.67|89.67|87.47|0
1638458840000|2021-12-02 15:27:20|90.04|87.84|89.99|87.79|90.06|87.86|89.97|87.77|0
1638458850000|2021-12-02 15:27:30|90.11|87.91|90.16|87.96|90.16|87.96|90.01|87.81|0
1638458860000|2021-12-02 15:27:40|90.31|88.11|89.97|87.77|90.36|88.16|89.97|87.77|0
1638458870000|2021-12-02 15:27:50|89.92|87.72|90.06|87.86|90.06|87.86|89.92|87.72|0
1638458880000|2021-12-02 15:28:00|90.11|87.91|90.16|87.96|90.21|88.01|89.92|87.72|0
1638458890000|2021-12-02 15:28:10|90.11|87.91|90.16|87.96|90.26|88.06|90.11|87.91|0
1638458900000|2021-12-02 15:28:20|90.26|88.06|90.55|88.35|90.55|88.35|90.26|88.06|0
1638458910000|2021-12-02 15:28:30|90.75|88.55|90.65|88.45|90.75|88.55|90.65|88.45|0
1638458920000|2021-12-02 15:28:40|90.7|88.5|90.75|88.55|90.75|88.55|90.7|88.5|0
1638458930000|2021-12-02 15:28:50|90.55|88.35|90.41|88.21|90.7|88.5|90.41|88.21|0
1638458940000|2021-12-02 15:29:00|90.46|88.26|90.36|88.16|90.46|88.26|90.36|88.16|0
1638458950000|2021-12-02 15:29:10|90.5|88.3|90.36|88.16|90.5|88.3|90.21|88.01|0
1638458960000|2021-12-02 15:29:20|90.41|88.21|90.55|88.35|90.55|88.35|90.41|88.21|0
1638458970000|2021-12-02 15:29:30|90.7|88.5|90.85|88.65|90.85|88.65|90.7|88.5|0
1638458980000|2021-12-02 15:29:40|90.75|88.55|90.55|88.35|90.75|88.55|90.55|88.35|0
1638458990000|2021-12-02 15:29:50|90.41|88.21|90.36|88.16|90.5|88.3|90.36|88.16|0
1638459000000|2021-12-02 15:30:00|90.53|88.33|89.72|87.52|90.53|88.33|89.72|87.52|0
1638459010000|2021-12-02 15:30:10|89.77|87.57|89.62|87.42|89.82|87.62|89.62|87.42|0
1638459020000|2021-12-02 15:30:20|89.72|87.52|90.01|87.81|90.01|87.81|89.72|87.52|0
1638459030000|2021-12-02 15:30:30|89.94|87.74|89.89|87.69|89.94|87.74|89.72|87.52|0
1638459040000|2021-12-02 15:30:40|89.91|87.71|89.96|87.76|90.01|87.81|89.91|87.71|0
1638459050000|2021-12-02 15:30:50|90.01|87.81|89.77|87.57|90.01|87.81|89.77|87.57|0
1638459060000|2021-12-02 15:31:00|89.79|87.59|89.62|87.42|89.79|87.59|89.62|87.42|0
1638459070000|2021-12-02 15:31:10|89.47|87.27|89.67|87.47|89.67|87.47|89.38|87.18|0
1638459080000|2021-12-02 15:31:20|89.62|87.42|90.11|87.91|90.11|87.91|89.62|87.42|0
1638459090000|2021-12-02 15:31:30|90.06|87.86|89.77|87.57|90.06|87.86|89.77|87.57|0
1638459100000|2021-12-02 15:31:40|89.82|87.62|89.84|87.64|89.91|87.71|89.82|87.62|0
1638459110000|2021-12-02 15:31:50|89.24|87.04|89.33|87.13|89.38|87.18|89.24|87.04|0
1638459120000|2021-12-02 15:32:00|89.09|86.89|89.04|86.84|89.09|86.89|89.04|86.84|0
1638459130000|2021-12-02 15:32:10|89.33|87.13|89.29|87.09|89.33|87.13|89.29|87.09|0
1638459140000|2021-12-02 15:32:20|89.24|87.04|89.53|87.33|89.53|87.33|89.24|87.04|0
1638459150000|2021-12-02 15:32:30|89.43|87.23|89.46|87.26|89.53|87.33|89.43|87.23|0
1638459160000|2021-12-02 15:32:40|89.77|87.57|89.65|87.45|89.77|87.57|89.6|87.4|0
1638459170000|2021-12-02 15:32:50|89.7|87.5|89.53|87.33|89.7|87.5|89.43|87.23|0
1638459180000|2021-12-02 15:33:00|89.77|87.57|89.73|87.53|89.82|87.62|89.73|87.53|0
1638459190000|2021-12-02 15:33:10|89.87|87.67|90.22|88.02|90.22|88.02|89.87|87.67|0
1638459200000|2021-12-02 15:33:20|90.31|88.11|90.56|88.36|90.56|88.36|90.31|88.11|0
1638459210000|2021-12-02 15:33:30|90.66|88.46|90.51|88.31|90.71|88.51|90.51|88.31|0
1638459220000|2021-12-02 15:33:40|90.61|88.41|90.66|88.46|90.71|88.51|90.51|88.31|0
1638459230000|2021-12-02 15:33:50|90.71|88.51|90.64|88.44|90.71|88.51|90.64|88.44|0
1638459240000|2021-12-02 15:34:00|90.71|88.51|90.91|88.71|90.91|88.71|90.71|88.51|0
1638459250000|2021-12-02 15:34:10|91.11|88.91|91.23|89.03|91.23|89.03|91.11|88.91|0
1638459260000|2021-12-02 15:34:20|91.3|89.1|91.5|89.3|91.5|89.3|91.3|89.1|0
1638459270000|2021-12-02 15:34:30|91.4|89.2|91.9|89.7|91.9|89.7|91.4|89.2|0
1638459280000|2021-12-02 15:34:40|91.85|89.65|91.65|89.45|91.85|89.65|91.65|89.45|0
1638459290000|2021-12-02 15:34:50|91.9|89.7|92.15|89.95|92.2|90|91.85|89.65|0
1638459300000|2021-12-02 15:35:00|92.2|90|92.35|90.15|92.35|90.15|92.1|89.9|0
1638459310000|2021-12-02 15:35:10|92.55|90.35|92.35|90.15|92.68|90.48|92.35|90.15|0
1638459320000|2021-12-02 15:35:20|92.25|90.05|92.5|90.3|92.5|90.3|92.2|90|0
1638459330000|2021-12-02 15:35:30|92.3|90.1|92.6|90.4|92.71|90.51|92.3|90.1|0
1638459340000|2021-12-02 15:35:40|92.55|90.35|92.71|90.51|92.76|90.56|92.55|90.35|0
1638459350000|2021-12-02 15:35:50|92.86|90.66|92.71|90.51|92.91|90.71|92.71|90.51|0
1638459360000|2021-12-02 15:36:00|92.65|90.45|92.71|90.51|92.81|90.61|92.65|90.45|0
1638459370000|2021-12-02 15:36:10|92.65|90.45|92.81|90.61|92.86|90.66|92.65|90.45|0
1638459380000|2021-12-02 15:36:20|92.86|90.66|92.86|90.66|92.96|90.76|92.86|90.66|0
1638459390000|2021-12-02 15:36:30|93.01|90.81|92.81|90.61|93.01|90.81|92.65|90.45|0
1638459400000|2021-12-02 15:36:40|92.68|90.48|92.6|90.4|92.68|90.48|92.35|90.15|0
1638459410000|2021-12-02 15:36:50|92.7|90.5|92.65|90.45|92.81|90.61|92.65|90.45|0
1638459420000|2021-12-02 15:37:00|92.45|90.25|92.55|90.35|92.6|90.4|92.45|90.25|0
1638459430000|2021-12-02 15:37:10|92.35|90.15|92.25|90.05|92.35|90.15|92.1|89.9|0
1638459440000|2021-12-02 15:37:20|92.35|90.15|92.65|90.45|92.65|90.45|92.35|90.15|0
1638459450000|2021-12-02 15:37:30|92.81|90.61|92.65|90.45|92.81|90.61|92.65|90.45|0
1638459460000|2021-12-02 15:37:40|92.5|90.3|92.75|90.55|92.75|90.55|92.5|90.3|0
1638459470000|2021-12-02 15:37:50|92.78|90.58|92.65|90.45|92.78|90.58|92.65|90.45|0
1638459480000|2021-12-02 15:38:00|92.55|90.35|92.8|90.6|92.8|90.6|92.55|90.35|0
1638459490000|2021-12-02 15:38:10|92.91|90.71|93.11|90.91|93.11|90.91|92.91|90.71|0
1638459500000|2021-12-02 15:38:20|93.26|91.06|93.36|91.16|93.36|91.16|93.26|91.06|0
1638459510000|2021-12-02 15:38:30|93.31|91.11|93.41|91.21|93.41|91.21|93.31|91.11|0
1638459520000|2021-12-02 15:38:40|93.46|91.26|94.28|92.08|94.28|92.08|93.46|91.26|0
1638459530000|2021-12-02 15:38:50|94.07|91.87|94.28|92.08|94.28|92.08|94.07|91.87|0
1638459540000|2021-12-02 15:39:00|94.17|91.97|94.28|92.08|94.28|92.08|94.17|91.97|0
1638459550000|2021-12-02 15:39:10|94.12|91.92|94.15|91.95|94.17|91.97|94.12|91.92|0
1638459560000|2021-12-02 15:39:20|94.17|91.97|94.48|92.28|94.64|92.44|94.17|91.97|0
1638459570000|2021-12-02 15:39:30|94.38|92.18|94.23|92.03|94.38|92.18|94.23|92.03|0
1638459580000|2021-12-02 15:39:40|94.38|92.18|94.43|92.23|94.48|92.28|94.38|92.18|0
1638459590000|2021-12-02 15:39:50|94.38|92.18|94.07|91.87|94.38|92.18|93.87|91.67|0
1638459600000|2021-12-02 15:40:00|93.72|91.52|93.26|91.06|93.72|91.52|93.26|91.06|0
1638459610000|2021-12-02 15:40:10|93.46|91.26|93.11|90.91|93.46|91.26|93.11|90.91|0
1638459620000|2021-12-02 15:40:20|93.01|90.81|93.06|90.86|93.21|91.01|93.01|90.81|0
1638459630000|2021-12-02 15:40:30|93.16|90.96|93.21|91.01|93.21|91.01|93.06|90.86|0
1638459640000|2021-12-02 15:40:40|93.26|91.06|93.36|91.16|93.36|91.16|93.11|90.91|0
1638459650000|2021-12-02 15:40:50|93.21|91.01|93.16|90.96|93.21|91.01|93.16|90.96|0
1638459660000|2021-12-02 15:41:00|93.31|91.11|92.65|90.45|93.31|91.11|92.65|90.45|0
1638459670000|2021-12-02 15:41:10|92.55|90.35|92.75|90.55|92.8|90.6|92.55|90.35|0
1638459680000|2021-12-02 15:41:20|93.16|90.96|93.11|90.91|93.16|90.96|92.95|90.75|0
1638459690000|2021-12-02 15:41:30|93|90.8|93.16|90.96|93.16|90.96|93|90.8|0
1638459700000|2021-12-02 15:41:40|93.46|91.26|94.89|92.69|94.89|92.69|93.46|91.26|0
1638459710000|2021-12-02 15:41:50|94.84|92.64|96.28|94.08|96.28|94.08|94.69|92.49|0
1638459720000|2021-12-02 15:42:00|96.33|94.13|96.17|93.97|96.33|94.13|96.17|93.97|0
1638459730000|2021-12-02 15:42:10|96.02|93.82|96.38|94.18|96.38|94.18|96.02|93.82|0
1638459740000|2021-12-02 15:42:20|96.53|94.33|96.48|94.28|96.53|94.33|96.48|94.28|0
1638459750000|2021-12-02 15:42:30|96.53|94.33|96.64|94.44|96.69|94.49|96.53|94.33|0
1638459760000|2021-12-02 15:42:40|96.53|94.33|96.38|94.18|96.59|94.39|96.33|94.13|0
1638459770000|2021-12-02 15:42:50|96.53|94.33|96.48|94.28|96.53|94.33|96.48|94.28|0
1638459780000|2021-12-02 15:43:00|96.69|94.49|96.95|94.75|96.95|94.75|96.69|94.49|0
1638459790000|2021-12-02 15:43:10|96.84|94.64|96.74|94.54|96.84|94.64|96.69|94.49|0
1638459800000|2021-12-02 15:43:20|96.58|94.38|96.95|94.75|96.95|94.75|96.58|94.38|0
1638459810000|2021-12-02 15:43:30|96.89|94.69|97.36|95.16|97.36|95.16|96.89|94.69|0
1638459820000|2021-12-02 15:43:40|97.31|95.11|97.41|95.21|97.46|95.26|97.31|95.11|0
1638459830000|2021-12-02 15:43:50|97.62|95.42|97.41|95.21|97.62|95.42|97.41|95.21|0
1638459840000|2021-12-02 15:44:00|97.2|95|96.89|94.69|97.41|95.21|96.89|94.69|0
1638459850000|2021-12-02 15:44:10|96.84|94.64|97.46|95.26|97.46|95.26|96.84|94.64|0
1638459860000|2021-12-02 15:44:20|97.36|95.16|97.72|95.52|97.83|95.63|97.36|95.16|0
1638459870000|2021-12-02 15:44:30|97.67|95.47|97.93|95.73|97.93|95.73|97.62|95.42|0
1638459880000|2021-12-02 15:44:40|97.83|95.63|97.88|95.68|97.98|95.78|97.83|95.63|0
1638459890000|2021-12-02 15:44:50|97.83|95.63|98.09|95.89|98.09|95.89|97.83|95.63|0
1638459900000|2021-12-02 15:45:00|97.98|95.78|97.83|95.63|97.98|95.78|97.83|95.63|0
1638459910000|2021-12-02 15:45:10|97.57|95.37|97.88|95.68|97.88|95.68|97.57|95.37|0
1638459920000|2021-12-02 15:45:20|97.98|95.78|98.19|95.99|98.19|95.99|97.98|95.78|0
1638459930000|2021-12-02 15:45:30|98.4|96.2|98.48|96.28|98.56|96.36|98.4|96.2|0
1638459940000|2021-12-02 15:45:40|98.24|96.04|98.14|95.94|98.3|96.1|98.14|95.94|0
1638459950000|2021-12-02 15:45:50|98.35|96.15|98.24|96.04|98.35|96.15|98.24|96.04|0
1638459960000|2021-12-02 15:46:00|98.35|96.15|98.35|96.15|98.35|96.15|98.24|96.04|0
1638459970000|2021-12-02 15:46:10|98.3|96.1|98.09|95.89|98.3|96.1|97.93|95.73|0
1638459980000|2021-12-02 15:46:20|98.19|95.99|98.24|96.04|98.24|96.04|98.14|95.94|0
1638459990000|2021-12-02 15:46:30|98.19|95.99|98.14|95.94|98.19|95.99|98.03|95.83|0
1638460000000|2021-12-02 15:46:40|97.77|95.57|97.36|95.16|97.77|95.57|97.36|95.16|0
1638460010000|2021-12-02 15:46:50|97.23|95.03|96.89|94.69|97.23|95.03|96.89|94.69|0
1638460020000|2021-12-02 15:47:00|96.99|94.79|96.48|94.28|96.99|94.79|96.48|94.28|0
1638460030000|2021-12-02 15:47:10|96.22|94.02|96.17|93.97|96.27|94.07|96.17|93.97|0
1638460040000|2021-12-02 15:47:20|96.2|94|95.97|93.77|96.2|94|95.97|93.77|0
1638460050000|2021-12-02 15:47:30|96.07|93.87|96.63|94.43|96.63|94.43|96.07|93.87|0
1638460060000|2021-12-02 15:47:40|96.53|94.33|96.45|94.25|96.53|94.33|96.45|94.25|0
1638460070000|2021-12-02 15:47:50|96.32|94.12|95.71|93.51|96.32|94.12|95.71|93.51|0
1638460080000|2021-12-02 15:48:00|95.86|93.66|95.45|93.25|95.86|93.66|95.45|93.25|0
1638460090000|2021-12-02 15:48:10|95.5|93.3|95.07|92.87|95.5|93.3|95|92.8|0
1638460100000|2021-12-02 15:48:20|95.15|92.95|95.15|92.95|95.15|92.95|94.89|92.69|0
1638460110000|2021-12-02 15:48:30|95.2|93|95.2|93|95.2|93|94.99|92.79|0
1638460120000|2021-12-02 15:48:40|95.1|92.9|95.35|93.15|95.35|93.15|95.1|92.9|0
1638460130000|2021-12-02 15:48:50|95.25|93.05|94.94|92.74|95.3|93.1|94.94|92.74|0
1638460140000|2021-12-02 15:49:00|95.05|92.85|94.99|92.79|95.05|92.85|94.99|92.79|0
1638460150000|2021-12-02 15:49:10|95.25|93.05|95.35|93.15|95.35|93.15|95.25|93.05|0
1638460160000|2021-12-02 15:49:20|95.2|93|95.3|93.1|95.3|93.1|95.2|93|0
1638460170000|2021-12-02 15:49:30|95.15|92.95|95.05|92.85|95.15|92.95|94.89|92.69|0
1638460180000|2021-12-02 15:49:40|95.1|92.9|95.3|93.1|95.3|93.1|95.04|92.84|0
1638460190000|2021-12-02 15:49:50|95.33|93.13|95.35|93.15|95.35|93.15|95.3|93.1|0
1638460200000|2021-12-02 15:50:00|95.1|92.9|94.79|92.59|95.1|92.9|94.79|92.59|0
1638460210000|2021-12-02 15:50:10|94.64|92.44|94.89|92.69|94.89|92.69|94.54|92.34|0
1638460220000|2021-12-02 15:50:20|94.79|92.59|94.69|92.49|94.79|92.59|94.69|92.49|0
1638460230000|2021-12-02 15:50:30|94.49|92.29|94.49|92.29|94.49|92.29|94.34|92.14|0
1638460240000|2021-12-02 15:50:40|94.34|92.14|94.79|92.59|94.79|92.59|94.34|92.14|0
1638460250000|2021-12-02 15:50:50|94.64|92.44|94.59|92.39|94.64|92.44|94.49|92.29|0
1638460260000|2021-12-02 15:51:00|94.69|92.49|94.69|92.49|95.09|92.89|94.69|92.49|0
1638460270000|2021-12-02 15:51:10|94.84|92.64|94.28|92.08|94.84|92.64|94.28|92.08|0
1638460280000|2021-12-02 15:51:20|94.36|92.16|94.61|92.41|94.61|92.41|94.36|92.16|0
1638460290000|2021-12-02 15:51:30|94.54|92.34|94.38|92.18|94.54|92.34|94.38|92.18|0
1638460300000|2021-12-02 15:51:40|94.64|92.44|94.64|92.44|94.64|92.44|94.59|92.39|0
1638460310000|2021-12-02 15:51:50|94.74|92.54|95.09|92.89|95.09|92.89|94.74|92.54|0
1638460320000|2021-12-02 15:52:00|94.99|92.79|94.74|92.54|94.99|92.79|94.69|92.49|0
1638460330000|2021-12-02 15:52:10|94.49|92.29|94.59|92.39|94.59|92.39|94.33|92.13|0
1638460340000|2021-12-02 15:52:20|94.74|92.54|94.69|92.49|94.89|92.69|94.69|92.49|0
1638460350000|2021-12-02 15:52:30|94.74|92.54|94.64|92.44|94.79|92.59|94.64|92.44|0
1638460360000|2021-12-02 15:52:40|94.94|92.74|95.25|93.05|95.4|93.2|94.94|92.74|0
1638460370000|2021-12-02 15:52:50|95.14|92.94|94.94|92.74|95.14|92.94|94.94|92.74|0
1638460380000|2021-12-02 15:53:00|95.09|92.89|94.84|92.64|95.09|92.89|94.84|92.64|0
1638460390000|2021-12-02 15:53:10|95.2|93|95.22|93.02|95.22|93.02|95.04|92.84|0
1638460400000|2021-12-02 15:53:20|95.35|93.15|95.3|93.1|95.45|93.25|95.3|93.1|0
1638460410000|2021-12-02 15:53:30|95.45|93.25|95.4|93.2|95.45|93.25|95.35|93.15|0
1638460420000|2021-12-02 15:53:40|95.32|93.12|95.76|93.56|95.76|93.56|95.32|93.12|0
1638460430000|2021-12-02 15:53:50|95.6|93.4|96.01|93.81|96.01|93.81|95.6|93.4|0
1638460440000|2021-12-02 15:54:00|95.81|93.61|95.7|93.5|95.86|93.66|95.6|93.4|0
1638460450000|2021-12-02 15:54:10|95.86|93.66|96.11|93.91|96.11|93.91|95.86|93.66|0
1638460460000|2021-12-02 15:54:20|95.96|93.76|96.42|94.22|96.42|94.22|95.96|93.76|0
1638460470000|2021-12-02 15:54:30|96.5|94.3|96.89|94.69|96.89|94.69|96.5|94.3|0
1638460480000|2021-12-02 15:54:40|96.73|94.53|96.47|94.27|96.78|94.58|96.47|94.27|0
1638460490000|2021-12-02 15:54:50|96.37|94.17|96.47|94.27|96.47|94.27|96.37|94.17|0
1638460500000|2021-12-02 15:55:00|96.32|94.12|97.61|95.41|97.63|95.43|96.32|94.12|0
1638460510000|2021-12-02 15:55:10|97.66|95.46|97.5|95.3|97.66|95.46|97.5|95.3|0
1638460520000|2021-12-02 15:55:20|97.45|95.25|97.66|95.46|97.71|95.51|97.45|95.25|0
1638460530000|2021-12-02 15:55:30|97.76|95.56|97.86|95.66|97.86|95.66|97.66|95.46|0
1638460540000|2021-12-02 15:55:40|97.55|95.35|97.71|95.51|97.81|95.61|97.55|95.35|0
1638460550000|2021-12-02 15:55:50|97.61|95.41|97.55|95.35|97.61|95.41|97.55|95.35|0
1638460560000|2021-12-02 15:56:00|97.35|95.15|97.24|95.04|97.35|95.15|97.04|94.84|0
1638460570000|2021-12-02 15:56:10|97.4|95.2|97.97|95.77|98.17|95.97|97.4|95.2|0
1638460580000|2021-12-02 15:56:20|97.86|95.66|97.86|95.66|97.86|95.66|97.86|95.66|0
1638460590000|2021-12-02 15:56:30|97.81|95.61|97.61|95.41|97.81|95.61|97.55|95.35|0
1638460600000|2021-12-02 15:56:40|97.66|95.46|97.45|95.25|97.66|95.46|97.45|95.25|0
1638460610000|2021-12-02 15:56:50|97.4|95.2|97.14|94.94|97.4|95.2|97.14|94.94|0
1638460620000|2021-12-02 15:57:00|97.19|94.99|96.68|94.48|97.19|94.99|96.68|94.48|0
1638460630000|2021-12-02 15:57:10|96.53|94.33|96.01|93.81|96.53|94.33|96.01|93.81|0
1638460640000|2021-12-02 15:57:20|95.81|93.61|95.76|93.56|95.81|93.61|95.76|93.56|0
1638460650000|2021-12-02 15:57:30|95.79|93.59|95.66|93.46|95.79|93.59|95.46|93.26|0
1638460660000|2021-12-02 15:57:40|95.46|93.26|95.2|93|95.46|93.26|95.2|93|0
1638460670000|2021-12-02 15:57:50|95.15|92.95|94.8|92.6|95.15|92.95|94.75|92.55|0
1638460680000|2021-12-02 15:58:00|95|92.8|94.45|92.25|95|92.8|94.45|92.25|0
1638460690000|2021-12-02 15:58:10|94.35|92.15|94.45|92.25|94.55|92.35|94.35|92.15|0
1638460700000|2021-12-02 15:58:20|94.3|92.1|94.04|91.84|94.4|92.2|94.04|91.84|0
1638460710000|2021-12-02 15:58:30|93.89|91.69|94.09|91.89|94.09|91.89|93.89|91.69|0
1638460720000|2021-12-02 15:58:40|94.19|91.99|93.94|91.74|94.19|91.99|93.94|91.74|0
1638460730000|2021-12-02 15:58:50|94.09|91.89|94.04|91.84|94.19|91.99|93.99|91.79|0
1638460740000|2021-12-02 15:59:00|94.19|91.99|94.04|91.84|94.19|91.99|94.04|91.84|0
1638460750000|2021-12-02 15:59:10|93.97|91.77|94.07|91.87|94.07|91.87|93.84|91.64|0
1638460760000|2021-12-02 15:59:20|93.99|91.79|94.09|91.89|94.14|91.94|93.94|91.74|0
1638460770000|2021-12-02 15:59:30|94.04|91.84|93.99|91.79|94.04|91.84|93.84|91.64|0
1638460780000|2021-12-02 15:59:40|94.09|91.89|94.04|91.84|94.14|91.94|93.99|91.79|0
1638460790000|2021-12-02 15:59:50|94.09|91.89|93.89|91.69|94.09|91.89|93.84|91.64|0
1638460800000|2021-12-02 16:00:00|93.97|91.77|93.3|91.1|93.97|91.77|93.3|91.1|0
1638460810000|2021-12-02 16:00:10|93.05|90.85|93.49|91.29|93.54|91.34|93.05|90.85|0
1638460820000|2021-12-02 16:00:20|93.67|91.47|93.84|91.64|93.84|91.64|93.67|91.47|0
1638460830000|2021-12-02 16:00:30|93.74|91.54|93.89|91.69|93.89|91.69|93.74|91.54|0
1638460840000|2021-12-02 16:00:40|94.04|91.84|93.99|91.79|94.19|91.99|93.99|91.79|0
1638460850000|2021-12-02 16:00:50|94.14|91.94|94.34|92.14|94.34|92.14|94.14|91.94|0
1638460860000|2021-12-02 16:01:00|94.52|92.32|94.8|92.6|94.8|92.6|94.49|92.29|0
1638460870000|2021-12-02 16:01:10|94.95|92.75|95.1|92.9|95.25|93.05|94.95|92.75|0
1638460880000|2021-12-02 16:01:20|94.95|92.75|94.67|92.47|94.95|92.75|94.64|92.44|0
1638460890000|2021-12-02 16:01:30|94.9|92.7|94.95|92.75|95|92.8|94.9|92.7|0
1638460900000|2021-12-02 16:01:40|94.64|92.44|94.9|92.7|94.9|92.7|94.59|92.39|0
1638460910000|2021-12-02 16:01:50|94.69|92.49|95.05|92.85|95.05|92.85|94.69|92.49|0
1638460920000|2021-12-02 16:02:00|94.95|92.75|94.87|92.67|95.1|92.9|94.85|92.65|0
1638460930000|2021-12-02 16:02:10|94.8|92.6|95.2|93|95.2|93|94.8|92.6|0
1638460940000|2021-12-02 16:02:20|94.9|92.7|94.44|92.24|94.9|92.7|94.44|92.24|0
1638460950000|2021-12-02 16:02:30|94.49|92.29|94.29|92.09|94.49|92.29|94.22|92.02|0
1638460960000|2021-12-02 16:02:40|94.34|92.14|94.32|92.12|94.44|92.24|94.32|92.12|0
1638460970000|2021-12-02 16:02:50|94.39|92.19|94.34|92.14|94.54|92.34|94.34|92.14|0
1638460980000|2021-12-02 16:03:00|94.32|92.12|94.39|92.19|94.44|92.24|94.32|92.12|0
1638460990000|2021-12-02 16:03:10|94.24|92.04|94.44|92.24|94.44|92.24|94.14|91.94|0
1638461000000|2021-12-02 16:03:20|94.49|92.29|94.44|92.24|94.49|92.29|94.44|92.24|0
1638461010000|2021-12-02 16:03:30|94.79|92.59|94.54|92.34|94.97|92.77|94.54|92.34|0
1638461020000|2021-12-02 16:03:40|94.59|92.39|94.89|92.69|94.89|92.69|94.59|92.39|0
1638461030000|2021-12-02 16:03:50|94.79|92.59|94.74|92.54|94.79|92.59|94.64|92.44|0
1638461040000|2021-12-02 16:04:00|94.95|92.75|94.59|92.39|94.95|92.75|94.59|92.39|0
1638461050000|2021-12-02 16:04:10|94.64|92.44|95|92.8|95|92.8|94.64|92.44|0
1638461060000|2021-12-02 16:04:20|95.1|92.9|94.72|92.52|95.1|92.9|94.72|92.52|0
1638461070000|2021-12-02 16:04:30|94.64|92.44|94.89|92.69|94.89|92.69|94.64|92.44|0
1638461080000|2021-12-02 16:04:40|94.94|92.74|95.05|92.85|95.07|92.87|94.94|92.74|0
1638461090000|2021-12-02 16:04:50|95|92.8|94.89|92.69|95.02|92.82|94.89|92.69|0
1638461100000|2021-12-02 16:05:00|94.74|92.54|94.77|92.57|94.94|92.74|94.74|92.54|0
1638461110000|2021-12-02 16:05:10|94.59|92.39|94.84|92.64|94.84|92.64|94.59|92.39|0
1638461120000|2021-12-02 16:05:20|94.54|92.34|94.74|92.54|94.74|92.54|94.54|92.34|0
1638461130000|2021-12-02 16:05:30|94.79|92.59|94.79|92.59|94.79|92.59|94.54|92.34|0
1638461140000|2021-12-02 16:05:40|94.89|92.69|94.64|92.44|94.89|92.69|94.64|92.44|0
1638461150000|2021-12-02 16:05:50|94.74|92.54|94.69|92.49|94.74|92.54|94.69|92.49|0
1638461160000|2021-12-02 16:06:00|94.64|92.44|94.67|92.47|94.94|92.74|94.64|92.44|0
1638461170000|2021-12-02 16:06:10|94.64|92.44|94.59|92.39|94.69|92.49|94.54|92.34|0
1638461180000|2021-12-02 16:06:20|94.69|92.49|94.39|92.19|94.69|92.49|94.39|92.19|0
1638461190000|2021-12-02 16:06:30|94.44|92.24|94.09|91.89|94.54|92.34|94.09|91.89|0
1638461200000|2021-12-02 16:06:40|93.84|91.64|93.69|91.49|93.84|91.64|93.54|91.34|0
1638461210000|2021-12-02 16:06:50|93.64|91.44|91.93|89.73|93.64|91.44|91.88|89.68|0
1638461220000|2021-12-02 16:07:00|91.88|89.68|91.73|89.53|92.17|89.97|91.73|89.53|0
1638461230000|2021-12-02 16:07:10|91.93|89.73|91.93|89.73|91.98|89.78|91.93|89.73|0
1638461240000|2021-12-02 16:07:20|91.88|89.68|91.88|89.68|91.93|89.73|91.88|89.68|0
1638461250000|2021-12-02 16:07:30|91.83|89.63|91.63|89.43|91.83|89.63|91.63|89.43|0
1638461260000|2021-12-02 16:07:40|91.66|89.46|91.09|88.89|91.66|89.46|91.09|88.89|0
1638461270000|2021-12-02 16:07:50|91.04|88.84|91.21|89.01|91.33|89.13|91.04|88.84|0
1638461280000|2021-12-02 16:08:00|91.24|89.04|91.24|89.04|91.51|89.31|91.24|89.04|0
1638461290000|2021-12-02 16:08:10|90.94|88.74|91.29|89.09|91.29|89.09|90.94|88.74|0
1638461300000|2021-12-02 16:08:20|92.98|90.78|88.38|86.18|92.98|90.78|88.33|86.13|0
1638461310000|2021-12-02 16:08:30|88.19|85.99|88.33|86.13|88.33|86.13|88.19|85.99|0
1638461320000|2021-12-02 16:08:40|90.56|88.36|90.16|87.96|90.56|88.36|90.16|87.96|0
1638461330000|2021-12-02 16:08:50|90.11|87.91|90.02|87.82|90.11|87.91|90.02|87.82|0
1638461340000|2021-12-02 16:09:00|90.16|87.96|90.26|88.06|90.36|88.16|90.16|87.96|0
1638461350000|2021-12-02 16:09:10|90.16|87.96|90.14|87.94|90.16|87.96|90.02|87.82|0
1638461360000|2021-12-02 16:09:20|90.26|88.06|90.26|88.06|90.26|88.06|90.21|88.01|0
1638461370000|2021-12-02 16:09:30|90.36|88.16|90.07|87.87|90.36|88.16|90.07|87.87|0
1638461380000|2021-12-02 16:09:40|89.97|87.77|89.63|87.43|89.97|87.77|89.53|87.33|0
1638461390000|2021-12-02 16:09:50|89.48|87.28|89.63|87.43|89.68|87.48|89.43|87.23|0
1638461400000|2021-12-02 16:10:00|89.82|87.62|89.87|87.67|90.02|87.82|89.82|87.62|0
1638461410000|2021-12-02 16:10:10|89.77|87.57|89.82|87.62|89.92|87.72|89.77|87.57|0
1638461420000|2021-12-02 16:10:20|90.02|87.82|89.77|87.57|90.02|87.82|89.77|87.57|0
1638461430000|2021-12-02 16:10:30|89.75|87.55|89.48|87.28|89.87|87.67|89.48|87.28|0
1638461440000|2021-12-02 16:10:40|89.43|87.23|89.38|87.18|89.43|87.23|89.29|87.09|0
1638461450000|2021-12-02 16:10:50|89.29|87.09|89.34|87.14|89.34|87.14|89.19|86.99|0
1638461460000|2021-12-02 16:11:00|89.53|87.33|89.41|87.21|89.63|87.43|89.41|87.21|0
1638461470000|2021-12-02 16:11:10|89.48|87.28|89.65|87.45|89.77|87.57|89.48|87.28|0
1638461480000|2021-12-02 16:11:20|89.72|87.52|90.21|88.01|90.21|88.01|89.72|87.52|0
1638461490000|2021-12-02 16:11:30|90.31|88.11|90.46|88.26|90.46|88.26|90.31|88.11|0
1638461500000|2021-12-02 16:11:40|90.6|88.4|90.41|88.21|90.6|88.4|90.21|88.01|0
1638461510000|2021-12-02 16:11:50|90.53|88.33|90.16|87.96|90.53|88.33|90.16|87.96|0
1638461520000|2021-12-02 16:12:00|90.21|88.01|90.45|88.25|90.5|88.3|90.21|88.01|0
1638461530000|2021-12-02 16:12:10|90.26|88.06|90.11|87.91|90.36|88.16|90.11|87.91|0
1638461540000|2021-12-02 16:12:20|90.01|87.81|89.87|87.67|90.01|87.81|89.87|87.67|0
1638461550000|2021-12-02 16:12:30|90.06|87.86|89.92|87.72|90.06|87.86|89.82|87.62|0
1638461560000|2021-12-02 16:12:40|89.97|87.77|89.87|87.67|89.99|87.79|89.87|87.67|0
1638461570000|2021-12-02 16:12:50|89.82|87.62|89.87|87.67|89.87|87.67|89.77|87.57|0
1638461580000|2021-12-02 16:13:00|89.92|87.72|90.31|88.11|90.31|88.11|89.92|87.72|0
1638461590000|2021-12-02 16:13:10|90.36|88.16|90.33|88.13|90.5|88.3|90.33|88.13|0
1638461600000|2021-12-02 16:13:20|90.4|88.2|90.55|88.35|90.55|88.35|90.4|88.2|0
1638461610000|2021-12-02 16:13:30|90.5|88.3|90.85|88.65|90.85|88.65|90.5|88.3|0
1638461620000|2021-12-02 16:13:40|90.99|88.79|90.9|88.7|90.99|88.79|90.9|88.7|0
1638461630000|2021-12-02 16:13:50|90.85|88.65|91.04|88.84|91.04|88.84|90.85|88.65|0
1638461640000|2021-12-02 16:14:00|90.99|88.79|90.36|88.16|90.99|88.79|90.31|88.11|0
1638461650000|2021-12-02 16:14:10|90.5|88.3|90.01|87.81|90.5|88.3|90.01|87.81|0
1638461660000|2021-12-02 16:14:20|90.11|87.91|90.01|87.81|90.11|87.91|89.96|87.76|0
1638461670000|2021-12-02 16:14:30|89.92|87.72|89.82|87.62|89.92|87.72|89.72|87.52|0
1638461680000|2021-12-02 16:14:40|89.77|87.57|89.62|87.42|89.82|87.62|89.62|87.42|0
1638461690000|2021-12-02 16:14:50|89.77|87.57|90.01|87.81|90.01|87.81|89.77|87.57|0
1638461700000|2021-12-02 16:15:00|89.92|87.72|89.5|87.3|89.92|87.72|89.5|87.3|0
1638461710000|2021-12-02 16:15:10|89.65|87.45|89.92|87.72|90.01|87.81|89.65|87.45|0
1638461720000|2021-12-02 16:15:20|89.87|87.67|89.99|87.79|89.99|87.79|89.87|87.67|0
1638461730000|2021-12-02 16:15:30|89.67|87.47|89.38|87.18|89.67|87.47|89.38|87.18|0
1638461740000|2021-12-02 16:15:40|89.33|87.13|89.43|87.23|89.53|87.33|89.33|87.13|0
1638461750000|2021-12-02 16:15:50|89.36|87.16|89.43|87.23|89.53|87.33|89.36|87.16|0
1638461760000|2021-12-02 16:16:00|89.14|86.94|89.33|87.13|89.33|87.13|89.14|86.94|0
1638461770000|2021-12-02 16:16:10|89.24|87.04|89.28|87.08|89.33|87.13|89.24|87.04|0
1638461780000|2021-12-02 16:16:20|89.04|86.84|88.75|86.55|89.04|86.84|88.75|86.55|0
1638461790000|2021-12-02 16:16:30|88.9|86.7|88.51|86.31|88.9|86.7|88.51|86.31|0
1638461800000|2021-12-02 16:16:40|88.56|86.36|88.85|86.65|88.85|86.65|88.56|86.36|0
1638461810000|2021-12-02 16:16:50|88.75|86.55|88.87|86.67|88.87|86.67|88.75|86.55|0
1638461820000|2021-12-02 16:17:00|88.94|86.74|89.33|87.13|89.33|87.13|88.94|86.74|0
1638461830000|2021-12-02 16:17:10|89.14|86.94|89.19|86.99|89.23|87.03|89.14|86.94|0
1638461840000|2021-12-02 16:17:20|89.14|86.94|88.85|86.65|89.14|86.94|88.85|86.65|0
1638461850000|2021-12-02 16:17:30|88.87|86.67|88.7|86.5|88.9|86.7|88.7|86.5|0
1638461860000|2021-12-02 16:17:40|88.75|86.55|88.8|86.6|88.8|86.6|88.66|86.46|0
1638461870000|2021-12-02 16:17:50|88.85|86.65|88.85|86.65|88.85|86.65|88.8|86.6|0
1638461880000|2021-12-02 16:18:00|88.8|86.6|88.8|86.6|88.8|86.6|88.75|86.55|0
1638461890000|2021-12-02 16:18:10|88.85|86.65|88.9|86.7|88.9|86.7|88.8|86.6|0
1638461900000|2021-12-02 16:18:20|89.16|86.96|89.33|87.13|89.33|87.13|89.16|86.96|0
1638461910000|2021-12-02 16:18:30|89.19|86.99|89.31|87.11|89.31|87.11|89.14|86.94|0
1638461920000|2021-12-02 16:18:40|89.19|86.99|89.09|86.89|89.23|87.03|89.09|86.89|0
1638461930000|2021-12-02 16:18:50|89.14|86.94|89.14|86.94|89.18|86.98|89.14|86.94|0
1638461940000|2021-12-02 16:19:00|88.94|86.74|88.99|86.79|89.04|86.84|88.94|86.74|0
1638461950000|2021-12-02 16:19:10|88.85|86.65|89.18|86.98|89.23|87.03|88.85|86.65|0
1638461960000|2021-12-02 16:19:20|89.09|86.89|89.04|86.84|89.09|86.89|88.99|86.79|0
1638461970000|2021-12-02 16:19:30|89.14|86.94|88.94|86.74|89.14|86.94|88.94|86.74|0
1638461980000|2021-12-02 16:19:40|88.99|86.79|88.99|86.79|88.99|86.79|88.94|86.74|0
1638461990000|2021-12-02 16:19:50|89.04|86.84|89.04|86.84|89.09|86.89|89.04|86.84|0
1638462000000|2021-12-02 16:20:00|88.99|86.79|88.65|86.45|89.04|86.84|88.65|86.45|0
1638462010000|2021-12-02 16:20:10|88.51|86.31|88.56|86.36|88.7|86.5|88.51|86.31|0
1638462020000|2021-12-02 16:20:20|88.17|85.97|87.93|85.73|88.17|85.97|87.89|85.69|0
1638462030000|2021-12-02 16:20:30|87.74|85.54|87.93|85.73|87.98|85.78|87.74|85.54|0
1638462040000|2021-12-02 16:20:40|88.08|85.88|88.17|85.97|88.17|85.97|88.03|85.83|0
1638462060000|2021-12-02 16:21:00|88.22|86.02|88.51|86.31|88.51|86.31|88.22|86.02|0
1638462070000|2021-12-02 16:21:10|88.8|86.6|88.46|86.26|88.8|86.6|88.46|86.26|0
1638462080000|2021-12-02 16:21:20|88.41|86.21|88.51|86.31|88.51|86.31|88.41|86.21|0
1638462090000|2021-12-02 16:21:30|88.46|86.26|88.51|86.31|88.56|86.36|88.46|86.26|0
1638462100000|2021-12-02 16:21:40|88.75|86.55|88.65|86.45|88.75|86.55|88.65|86.45|0
1638462110000|2021-12-02 16:21:50|88.7|86.5|88.65|86.45|88.7|86.5|88.65|86.45|0
1638462120000|2021-12-02 16:22:00|88.7|86.5|88.6|86.4|88.7|86.5|88.56|86.36|0
1638462130000|2021-12-02 16:22:10|88.75|86.55|88.7|86.5|88.75|86.55|88.56|86.36|0
1638462140000|2021-12-02 16:22:20|88.63|86.43|88.6|86.4|88.63|86.43|88.56|86.36|0
1638462150000|2021-12-02 16:22:30|88.46|86.26|88.41|86.21|88.46|86.26|88.41|86.21|0
1638462160000|2021-12-02 16:22:40|88.46|86.26|88.58|86.38|88.58|86.38|88.46|86.26|0
1638462170000|2021-12-02 16:22:50|88.84|86.64|88.82|86.62|88.94|86.74|88.82|86.62|0
1638462180000|2021-12-02 16:23:00|88.65|86.45|88.72|86.52|88.72|86.52|88.51|86.31|0
1638462190000|2021-12-02 16:23:10|88.75|86.55|88.7|86.5|88.75|86.55|88.7|86.5|0
1638462200000|2021-12-02 16:23:20|88.84|86.64|88.77|86.57|88.84|86.64|88.77|86.57|0
1638462210000|2021-12-02 16:23:30|88.8|86.6|88.94|86.74|88.97|86.77|88.8|86.6|0
1638462220000|2021-12-02 16:23:40|88.84|86.64|88.65|86.45|88.84|86.64|88.65|86.45|0
1638462230000|2021-12-02 16:23:50|88.75|86.55|88.55|86.35|88.75|86.55|88.55|86.35|0
1638462240000|2021-12-02 16:24:00|88.75|86.55|88.8|86.6|88.8|86.6|88.75|86.55|0
1638462250000|2021-12-02 16:24:10|88.89|86.69|88.92|86.72|88.94|86.74|88.89|86.69|0
1638462260000|2021-12-02 16:24:20|88.94|86.74|89.28|87.08|89.28|87.08|88.94|86.74|0
1638462270000|2021-12-02 16:24:30|89.23|87.03|89.18|86.98|89.28|87.08|89.18|86.98|0
1638462280000|2021-12-02 16:24:40|89.13|86.93|89.04|86.84|89.13|86.93|88.99|86.79|0
1638462290000|2021-12-02 16:24:50|89.08|86.88|89.18|86.98|89.18|86.98|89.08|86.88|0
1638462300000|2021-12-02 16:25:00|88.99|86.79|89.28|87.08|89.28|87.08|88.99|86.79|0
1638462310000|2021-12-02 16:25:10|89.33|87.13|89.13|86.93|89.33|87.13|89.13|86.93|0
1638462320000|2021-12-02 16:25:20|89.08|86.88|89.04|86.84|89.18|86.98|88.99|86.79|0
1638462330000|2021-12-02 16:25:30|89.13|86.93|89.23|87.03|89.28|87.08|89.13|86.93|0
1638462340000|2021-12-02 16:25:40|88.99|86.79|89.04|86.84|89.04|86.84|88.99|86.79|0
1638462350000|2021-12-02 16:25:50|89.06|86.86|89.08|86.88|89.08|86.88|89.04|86.84|0
1638462360000|2021-12-02 16:26:00|89.04|86.84|88.6|86.4|89.04|86.84|88.6|86.4|0
1638462370000|2021-12-02 16:26:10|88.55|86.35|88.55|86.35|88.75|86.55|88.55|86.35|0
1638462380000|2021-12-02 16:26:20|88.36|86.16|88.6|86.4|88.6|86.4|88.36|86.16|0
1638462390000|2021-12-02 16:26:30|88.65|86.45|88.55|86.35|88.65|86.45|88.55|86.35|0
1638462400000|2021-12-02 16:26:40|88.5|86.3|88.75|86.55|88.75|86.55|88.5|86.3|0
1638462410000|2021-12-02 16:26:50|88.7|86.5|88.77|86.57|88.89|86.69|88.7|86.5|0
1638462420000|2021-12-02 16:27:00|88.79|86.59|88.7|86.5|88.79|86.59|88.7|86.5|0
1638462430000|2021-12-02 16:27:10|88.74|86.54|88.41|86.21|88.74|86.54|88.41|86.21|0
1638462440000|2021-12-02 16:27:20|88.36|86.16|88.24|86.04|88.36|86.16|88.17|85.97|0
1638462450000|2021-12-02 16:27:30|88.31|86.11|88.17|85.97|88.31|86.11|88.12|85.92|0
1638462460000|2021-12-02 16:27:40|88.36|86.16|88.31|86.11|88.36|86.16|88.31|86.11|0
1638462470000|2021-12-02 16:27:50|88.22|86.02|88.17|85.97|88.31|86.11|88.17|85.97|0
1638462480000|2021-12-02 16:28:00|88.26|86.06|88.31|86.11|88.31|86.11|88.26|86.06|0
1638462490000|2021-12-02 16:28:10|88.26|86.06|88.22|86.02|88.26|86.06|88.14|85.94|0
1638462500000|2021-12-02 16:28:20|88.26|86.06|88.26|86.06|88.31|86.11|88.26|86.06|0
1638462510000|2021-12-02 16:28:30|88.31|86.11|88.41|86.21|88.41|86.21|88.31|86.11|0
1638462520000|2021-12-02 16:28:40|88.46|86.26|88.36|86.16|88.6|86.4|88.36|86.16|0
1638462530000|2021-12-02 16:28:50|88.31|86.11|88.24|86.04|88.36|86.16|88.24|86.04|0
1638462540000|2021-12-02 16:29:00|88.17|85.97|88.31|86.11|88.41|86.21|88.17|85.97|0
1638462550000|2021-12-02 16:29:10|88.46|86.26|88.65|86.45|88.65|86.45|88.41|86.21|0
1638462560000|2021-12-02 16:29:20|88.6|86.4|88.65|86.45|88.65|86.45|88.48|86.28|0
1638462570000|2021-12-02 16:29:30|88.5|86.3|88.55|86.35|88.55|86.35|88.5|86.3|0
1638462580000|2021-12-02 16:29:40|88.45|86.25|88.55|86.35|88.55|86.35|88.45|86.25|0
1638462590000|2021-12-02 16:29:50|88.74|86.54|88.12|85.92|88.84|86.64|88.12|85.92|0
1638462600000|2021-12-02 16:30:00|87.93|85.73|87.69|85.49|87.93|85.73|87.67|85.47|0
1638462610000|2021-12-02 16:30:10|87.88|85.68|88.22|86.02|88.22|86.02|87.88|85.68|0
1638462620000|2021-12-02 16:30:20|88.12|85.92|87.83|85.63|88.12|85.92|87.83|85.63|0
1638462630000|2021-12-02 16:30:30|87.93|85.73|87.64|85.44|87.98|85.78|87.64|85.44|0
1638462640000|2021-12-02 16:30:40|87.69|85.49|88.07|85.87|88.07|85.87|87.64|85.44|0
1638462650000|2021-12-02 16:30:50|88.41|86.21|88.55|86.35|88.55|86.35|88.26|86.06|0
1638462660000|2021-12-02 16:31:00|88.89|86.69|88.7|86.5|88.89|86.69|88.6|86.4|0
1638462670000|2021-12-02 16:31:10|88.84|86.64|89.08|86.88|89.08|86.88|88.84|86.64|0
1638462680000|2021-12-02 16:31:20|89.23|87.03|89.67|87.47|89.72|87.52|89.23|87.03|0
1638462690000|2021-12-02 16:31:30|89.64|87.44|90.16|87.96|90.16|87.96|89.64|87.44|0
1638462700000|2021-12-02 16:31:40|90.06|87.86|90.45|88.25|90.45|88.25|90.06|87.86|0
1638462710000|2021-12-02 16:31:50|90.7|88.5|90.79|88.59|90.94|88.74|90.7|88.5|0
1638462720000|2021-12-02 16:32:00|90.74|88.54|91.14|88.94|91.14|88.94|90.74|88.54|0
1638462730000|2021-12-02 16:32:10|91.04|88.84|90.79|88.59|91.04|88.84|90.79|88.59|0
1638462740000|2021-12-02 16:32:20|90.72|88.52|90.55|88.35|90.79|88.59|90.55|88.35|0
1638462750000|2021-12-02 16:32:30|90.57|88.37|90.4|88.2|90.65|88.45|90.4|88.2|0
1638462760000|2021-12-02 16:32:40|90.65|88.45|90.62|88.42|90.79|88.59|90.62|88.42|0
1638462770000|2021-12-02 16:32:50|90.65|88.45|91.28|89.08|91.28|89.08|90.6|88.4|0
1638462780000|2021-12-02 16:33:00|91.18|88.98|91.23|89.03|91.37|89.17|91.18|88.98|0
1638462790000|2021-12-02 16:33:10|91.18|88.98|91.92|89.72|91.92|89.72|91.18|88.98|0
1638462800000|2021-12-02 16:33:20|92.07|89.87|92.32|90.12|92.32|90.12|92.07|89.87|0
1638462810000|2021-12-02 16:33:30|92.17|89.97|91.97|89.77|92.22|90.02|91.97|89.77|0
1638462820000|2021-12-02 16:33:40|92.12|89.92|92.09|89.89|92.22|90.02|91.87|89.67|0
1638462830000|2021-12-02 16:33:50|92.39|90.19|91.97|89.77|92.39|90.19|91.97|89.77|0
1638462840000|2021-12-02 16:34:00|91.94|89.74|91.77|89.57|91.94|89.74|91.67|89.47|0
1638462850000|2021-12-02 16:34:10|91.82|89.62|91.62|89.42|91.82|89.62|91.62|89.42|0
1638462860000|2021-12-02 16:34:20|91.57|89.37|91.27|89.07|91.57|89.37|91.27|89.07|0
1638462870000|2021-12-02 16:34:30|91.52|89.32|91.62|89.42|91.67|89.47|91.52|89.32|0
1638462880000|2021-12-02 16:34:40|91.47|89.27|91.62|89.42|91.62|89.42|91.47|89.27|0
1638462890000|2021-12-02 16:34:50|91.57|89.37|91.47|89.27|91.57|89.37|91.47|89.27|0
1638462900000|2021-12-02 16:35:00|91.32|89.12|91.62|89.42|91.87|89.67|91.32|89.12|0
1638462910000|2021-12-02 16:35:10|91.42|89.22|91.27|89.07|91.42|89.22|91.27|89.07|0
1638462920000|2021-12-02 16:35:20|91.6|89.4|91.52|89.32|91.6|89.4|91.47|89.27|0
1638462930000|2021-12-02 16:35:30|91.47|89.27|91.62|89.42|91.67|89.47|91.47|89.27|0
1638462940000|2021-12-02 16:35:40|91.37|89.17|91.82|89.62|91.82|89.62|91.37|89.17|0
1638462950000|2021-12-02 16:35:50|91.67|89.47|91.5|89.3|91.77|89.57|91.5|89.3|0
1638462960000|2021-12-02 16:36:00|91.62|89.42|91.67|89.47|91.82|89.62|91.62|89.42|0
1638462970000|2021-12-02 16:36:10|91.65|89.45|91.47|89.27|91.67|89.47|91.47|89.27|0
1638462980000|2021-12-02 16:36:20|91.37|89.17|91.17|88.97|91.37|89.17|91.13|88.93|0
1638462990000|2021-12-02 16:36:30|91.27|89.07|91.17|88.97|91.27|89.07|91.17|88.97|0
1638463000000|2021-12-02 16:36:40|91.32|89.12|91.52|89.32|91.52|89.32|91.22|89.02|0
1638463010000|2021-12-02 16:36:50|91.42|89.22|91.08|88.88|91.42|89.22|91.08|88.88|0
1638463020000|2021-12-02 16:37:00|90.98|88.78|90.73|88.53|90.98|88.78|90.63|88.43|0
1638463030000|2021-12-02 16:37:10|90.93|88.73|90.98|88.78|90.98|88.78|90.93|88.73|0
1638463040000|2021-12-02 16:37:20|90.95|88.75|90.98|88.78|90.98|88.78|90.95|88.75|0
1638463050000|2021-12-02 16:37:30|90.83|88.63|91.08|88.88|91.08|88.88|90.83|88.63|0
1638463060000|2021-12-02 16:37:40|90.98|88.78|90.88|88.68|90.98|88.78|90.73|88.53|0
1638463070000|2021-12-02 16:37:50|90.73|88.53|90.58|88.38|90.83|88.63|90.58|88.38|0
1638463080000|2021-12-02 16:38:00|90.53|88.33|89.95|87.75|90.53|88.33|89.95|87.75|0
1638463090000|2021-12-02 16:38:10|90.05|87.85|89.9|87.7|90.05|87.85|89.9|87.7|0
1638463100000|2021-12-02 16:38:20|89.85|87.65|89.9|87.7|90|87.8|89.75|87.55|0
1638463110000|2021-12-02 16:38:30|90.05|87.85|89.95|87.75|90.05|87.85|89.9|87.7|0
1638463120000|2021-12-02 16:38:40|90|87.8|90|87.8|90|87.8|89.95|87.75|0
1638463130000|2021-12-02 16:38:50|89.95|87.75|90.09|87.89|90.09|87.89|89.9|87.7|0
1638463140000|2021-12-02 16:39:00|90.36|88.16|90.05|87.85|90.36|88.16|90.05|87.85|0
1638463150000|2021-12-02 16:39:10|90.12|87.92|90.22|88.02|90.24|88.04|90.12|87.92|0
1638463160000|2021-12-02 16:39:20|90.34|88.14|90.68|88.48|90.68|88.48|90.34|88.14|0
1638463170000|2021-12-02 16:39:30|90.83|88.63|90.53|88.33|90.83|88.63|90.48|88.28|0
1638463180000|2021-12-02 16:39:40|90.78|88.58|90.48|88.28|90.78|88.58|90.48|88.28|0
1638463190000|2021-12-02 16:39:50|90.73|88.53|90.73|88.53|90.73|88.53|90.68|88.48|0
1638463200000|2021-12-02 16:40:00|90.88|88.68|90.63|88.43|90.88|88.68|90.63|88.43|0
1638463210000|2021-12-02 16:40:10|90.53|88.33|90.14|87.94|90.53|88.33|90.14|87.94|0
1638463220000|2021-12-02 16:40:20|89.85|87.65|89.8|87.6|89.85|87.65|89.75|87.55|0
1638463230000|2021-12-02 16:40:30|89.75|87.55|89.85|87.65|89.95|87.75|89.75|87.55|0
1638463240000|2021-12-02 16:40:40|89.8|87.6|89.85|87.65|89.9|87.7|89.8|87.6|0
1638463250000|2021-12-02 16:40:50|90|87.8|89.65|87.45|90|87.8|89.46|87.26|0
1638463260000|2021-12-02 16:41:00|89.46|87.26|89.17|86.97|89.51|87.31|89.17|86.97|0
1638463270000|2021-12-02 16:41:10|89.12|86.92|88.88|86.68|89.12|86.92|88.88|86.68|0
1638463280000|2021-12-02 16:41:20|89.22|87.02|89.07|86.87|89.22|87.02|89.07|86.87|0
1638463290000|2021-12-02 16:41:30|89.17|86.97|89.22|87.02|89.36|87.16|89.17|86.97|0
1638463300000|2021-12-02 16:41:40|89.27|87.07|89.41|87.21|89.41|87.21|89.22|87.02|0
1638463310000|2021-12-02 16:41:50|89.27|87.07|89.41|87.21|89.41|87.21|89.12|86.92|0
1638463320000|2021-12-02 16:42:00|89.46|87.26|89.36|87.16|89.46|87.26|89.31|87.11|0
1638463330000|2021-12-02 16:42:10|89.46|87.26|89.61|87.41|89.61|87.41|89.34|87.14|0
1638463340000|2021-12-02 16:42:20|89.56|87.36|89.65|87.45|89.65|87.45|89.51|87.31|0
1638463350000|2021-12-02 16:42:30|89.46|87.26|89.36|87.16|89.46|87.26|89.31|87.11|0
1638463360000|2021-12-02 16:42:40|89.31|87.11|89.6|87.4|89.6|87.4|89.31|87.11|0
1638463370000|2021-12-02 16:42:50|89.65|87.45|89.8|87.6|89.8|87.6|89.65|87.45|0
1638463380000|2021-12-02 16:43:00|89.75|87.55|90.14|87.94|90.14|87.94|89.75|87.55|0
1638463390000|2021-12-02 16:43:10|90.04|87.84|90.04|87.84|90.04|87.84|89.9|87.7|0
1638463400000|2021-12-02 16:43:20|90.09|87.89|90.34|88.14|90.34|88.14|90.09|87.89|0
1638463410000|2021-12-02 16:43:30|90.43|88.23|90.61|88.41|90.63|88.43|90.43|88.23|0
1638463420000|2021-12-02 16:43:40|90.63|88.43|91.02|88.82|91.02|88.82|90.58|88.38|0
1638463430000|2021-12-02 16:43:50|90.97|88.77|91.07|88.87|91.07|88.87|90.97|88.77|0
1638463440000|2021-12-02 16:44:00|90.92|88.72|90.87|88.67|91.02|88.82|90.87|88.67|0
1638463450000|2021-12-02 16:44:10|90.82|88.62|90.63|88.43|90.82|88.62|90.63|88.43|0
1638463460000|2021-12-02 16:44:20|90.68|88.48|90.87|88.67|90.87|88.67|90.68|88.48|0
1638463470000|2021-12-02 16:44:30|90.82|88.62|90.78|88.58|90.82|88.62|90.78|88.58|0
1638463480000|2021-12-02 16:44:40|90.82|88.62|90.82|88.62|90.82|88.62|90.63|88.43|0
1638463490000|2021-12-02 16:44:50|91.02|88.82|91.02|88.82|91.07|88.87|91.02|88.82|0
1638463500000|2021-12-02 16:45:00|91.17|88.97|90.92|88.72|91.17|88.97|90.78|88.58|0
1638463510000|2021-12-02 16:45:10|90.73|88.53|90.87|88.67|90.92|88.72|90.63|88.43|0
1638463520000|2021-12-02 16:45:20|90.92|88.72|91.22|89.02|91.22|89.02|90.92|88.72|0
1638463530000|2021-12-02 16:45:30|91.07|88.87|91.71|89.51|91.71|89.51|91.07|88.87|0
1638463540000|2021-12-02 16:45:40|91.61|89.41|91.61|89.41|91.71|89.51|91.61|89.41|0
1638463550000|2021-12-02 16:45:50|91.56|89.36|91.22|89.02|91.56|89.36|91.22|89.02|0
1638463560000|2021-12-02 16:46:00|91.19|88.99|91.32|89.12|91.32|89.12|91.17|88.97|0
1638463570000|2021-12-02 16:46:10|91.41|89.21|91.37|89.17|91.41|89.21|91.32|89.12|0
1638463580000|2021-12-02 16:46:20|91.44|89.24|91.51|89.31|91.51|89.31|91.37|89.17|0
1638463590000|2021-12-02 16:46:30|91.46|89.26|91.56|89.36|91.56|89.36|91.41|89.21|0
1638463600000|2021-12-02 16:46:40|91.51|89.31|91.46|89.26|91.51|89.31|91.32|89.12|0
1638463610000|2021-12-02 16:46:50|91.41|89.21|91.17|88.97|91.41|89.21|91.17|88.97|0
1638463620000|2021-12-02 16:47:00|91.02|88.82|91.46|89.26|91.46|89.26|91.02|88.82|0
1638463630000|2021-12-02 16:47:10|91.41|89.21|91.46|89.26|91.46|89.26|91.41|89.21|0
1638463640000|2021-12-02 16:47:20|91.51|89.31|91.86|89.66|91.86|89.66|91.51|89.31|0
1638463650000|2021-12-02 16:47:30|91.66|89.46|91.76|89.56|91.76|89.56|91.61|89.41|0
1638463660000|2021-12-02 16:47:40|91.71|89.51|91.56|89.36|91.86|89.66|91.56|89.36|0
1638463670000|2021-12-02 16:47:50|91.66|89.46|91.61|89.41|91.66|89.46|91.61|89.41|0
1638463680000|2021-12-02 16:48:00|91.46|89.26|91.41|89.21|91.46|89.26|91.39|89.19|0
1638463690000|2021-12-02 16:48:10|91.46|89.26|91.51|89.31|91.51|89.31|91.46|89.26|0
1638463700000|2021-12-02 16:48:20|91.56|89.36|91.17|88.97|91.56|89.36|91.17|88.97|0
1638463710000|2021-12-02 16:48:30|91.12|88.92|91.02|88.82|91.12|88.92|90.97|88.77|0
1638463720000|2021-12-02 16:48:40|90.97|88.77|90.92|88.72|90.97|88.77|90.92|88.72|0
1638463730000|2021-12-02 16:48:50|90.87|88.67|90.77|88.57|90.87|88.67|90.67|88.47|0
1638463740000|2021-12-02 16:49:00|90.82|88.62|90.82|88.62|90.82|88.62|90.77|88.57|0
1638463750000|2021-12-02 16:49:10|90.87|88.67|90.33|88.13|90.87|88.67|90.33|88.13|0
1638463760000|2021-12-02 16:49:20|90.14|87.94|89.99|87.79|90.28|88.08|89.99|87.79|0
1638463770000|2021-12-02 16:49:30|89.65|87.45|89.55|87.35|89.65|87.45|89.45|87.25|0
1638463780000|2021-12-02 16:49:40|89.5|87.3|89.36|87.16|89.5|87.3|89.36|87.16|0
1638463790000|2021-12-02 16:49:50|89.31|87.11|89.41|87.21|89.41|87.21|89.31|87.11|0
1638463800000|2021-12-02 16:50:00|89.55|87.35|89.7|87.5|89.7|87.5|89.55|87.35|0
1638463810000|2021-12-02 16:50:10|89.45|87.25|89.21|87.01|89.5|87.3|89.21|87.01|0
1638463820000|2021-12-02 16:50:20|89.02|86.82|88.92|86.72|89.02|86.82|88.92|86.72|0
1638463830000|2021-12-02 16:50:30|89.12|86.92|89.21|87.01|89.21|87.01|88.97|86.77|0
1638463840000|2021-12-02 16:50:40|89.26|87.06|89.31|87.11|89.36|87.16|89.26|87.06|0
1638463850000|2021-12-02 16:50:50|89.45|87.25|89.31|87.11|89.45|87.25|89.16|86.96|0
1638463860000|2021-12-02 16:51:00|89.16|86.96|89.5|87.3|89.5|87.3|89.16|86.96|0
1638463870000|2021-12-02 16:51:10|89.45|87.25|89.5|87.3|89.5|87.3|89.16|86.96|0
1638463880000|2021-12-02 16:51:20|89.45|87.25|89.55|87.35|89.55|87.35|89.36|87.16|0
1638463890000|2021-12-02 16:51:30|89.5|87.3|89.4|87.2|89.5|87.3|89.4|87.2|0
1638463900000|2021-12-02 16:51:40|89.5|87.3|89.26|87.06|89.5|87.3|89.26|87.06|0
1638463910000|2021-12-02 16:51:50|89.36|87.16|89.36|87.16|89.36|87.16|89.31|87.11|0
1638463920000|2021-12-02 16:52:00|89.16|86.96|87.87|85.67|89.16|86.96|87.87|85.67|0
1638463930000|2021-12-02 16:52:10|87.91|85.71|88.01|85.81|88.01|85.81|87.82|85.62|0
1638463940000|2021-12-02 16:52:20|88.11|85.91|88.49|86.29|88.59|86.39|88.11|85.91|0
1638463950000|2021-12-02 16:52:30|88.59|86.39|88.11|85.91|88.59|86.39|88.11|85.91|0
1638463960000|2021-12-02 16:52:40|88.15|85.95|88.3|86.1|88.3|86.1|88.15|85.95|0
1638463970000|2021-12-02 16:52:50|88.35|86.15|88.4|86.2|88.44|86.24|88.35|86.15|0
1638463980000|2021-12-02 16:53:00|88.3|86.1|88.01|85.81|88.32|86.12|88.01|85.81|0
1638463990000|2021-12-02 16:53:10|87.96|85.76|87.82|85.62|87.96|85.76|87.79|85.59|0
1638464000000|2021-12-02 16:53:20|87.91|85.71|88.06|85.86|88.06|85.86|87.91|85.71|0
1638464010000|2021-12-02 16:53:30|88.01|85.81|87.91|85.71|88.01|85.81|87.91|85.71|0
1638464020000|2021-12-02 16:53:40|88.01|85.81|88.2|86|88.2|86|88.01|85.81|0
1638464030000|2021-12-02 16:53:50|88.28|86.08|88.4|86.2|88.4|86.2|88.25|86.05|0
1638464040000|2021-12-02 16:54:00|88.15|85.95|88.44|86.24|88.44|86.24|88.15|85.95|0
1638464050000|2021-12-02 16:54:10|88.35|86.15|88.2|86|88.35|86.15|88.2|86|0
1638464060000|2021-12-02 16:54:20|88.06|85.86|87.96|85.76|88.06|85.86|87.96|85.76|0
1638464070000|2021-12-02 16:54:30|87.91|85.71|87.96|85.76|87.96|85.76|87.91|85.71|0
1638464080000|2021-12-02 16:54:40|87.91|85.71|87.91|85.71|87.96|85.76|87.86|85.66|0
1638464090000|2021-12-02 16:54:50|88.01|85.81|87.82|85.62|88.01|85.81|87.82|85.62|0
1638464100000|2021-12-02 16:55:00|87.86|85.66|87.86|85.66|87.91|85.71|87.86|85.66|0
1638464110000|2021-12-02 16:55:10|88.01|85.81|88.01|85.81|88.15|85.95|88.01|85.81|0
1638464120000|2021-12-02 16:55:20|87.96|85.76|88.2|86|88.2|86|87.96|85.76|0
1638464130000|2021-12-02 16:55:30|88.3|86.1|88.25|86.05|88.32|86.12|88.25|86.05|0
1638464140000|2021-12-02 16:55:40|88.2|86|88.49|86.29|88.49|86.29|88.2|86|0
1638464150000|2021-12-02 16:55:50|88.44|86.24|88.83|86.63|88.88|86.68|88.44|86.24|0
1638464160000|2021-12-02 16:56:00|88.88|86.68|88.73|86.53|88.88|86.68|88.73|86.53|0
1638464170000|2021-12-02 16:56:10|88.64|86.44|88.93|86.73|88.93|86.73|88.64|86.44|0
1638464180000|2021-12-02 16:56:20|89.02|86.82|88.97|86.77|89.12|86.92|88.97|86.77|0
1638464190000|2021-12-02 16:56:30|88.83|86.63|88.54|86.34|88.83|86.63|88.54|86.34|0
1638464200000|2021-12-02 16:56:40|88.44|86.24|88.78|86.58|88.88|86.68|88.44|86.24|0
1638464210000|2021-12-02 16:56:50|88.64|86.44|88.66|86.46|88.73|86.53|88.64|86.44|0
1638464220000|2021-12-02 16:57:00|88.59|86.39|88.63|86.43|88.68|86.48|88.59|86.39|0
1638464230000|2021-12-02 16:57:10|88.78|86.58|88.83|86.63|88.93|86.73|88.68|86.48|0
1638464240000|2021-12-02 16:57:20|88.68|86.48|88.63|86.43|88.78|86.58|88.63|86.43|0
1638464250000|2021-12-02 16:57:30|88.68|86.48|88.83|86.63|88.83|86.63|88.61|86.41|0
1638464260000|2021-12-02 16:57:40|88.73|86.53|88.73|86.53|88.83|86.63|88.73|86.53|0
1638464270000|2021-12-02 16:57:50|88.71|86.51|88.59|86.39|88.71|86.51|88.59|86.39|0
1638464280000|2021-12-02 16:58:00|88.2|86|88.05|85.85|88.2|86|88.05|85.85|0
1638464290000|2021-12-02 16:58:10|88.2|86|88.15|85.95|88.32|86.12|88.15|85.95|0
1638464300000|2021-12-02 16:58:20|88.1|85.9|87.81|85.61|88.1|85.9|87.77|85.57|0
1638464310000|2021-12-02 16:58:30|87.65|85.45|87.77|85.57|87.77|85.57|87.62|85.42|0
1638464320000|2021-12-02 16:58:40|87.67|85.47|87.57|85.37|87.67|85.47|87.43|85.23|0
1638464330000|2021-12-02 16:58:50|87.43|85.23|87.14|84.94|87.43|85.23|87.14|84.94|0
1638464340000|2021-12-02 16:59:00|87.29|85.09|87.1|84.9|87.29|85.09|87.1|84.9|0
1638464350000|2021-12-02 16:59:10|86.95|84.75|86.95|84.75|86.95|84.75|86.9|84.7|0
1638464360000|2021-12-02 16:59:20|86.86|84.66|86.64|84.44|86.86|84.66|86.62|84.42|0
1638464370000|2021-12-02 16:59:30|86.67|84.47|86.67|84.47|86.67|84.47|86.57|84.37|0
1638464380000|2021-12-02 16:59:40|86.62|84.42|86.1|83.9|86.62|84.42|86.1|83.9|0
1638464390000|2021-12-02 16:59:50|86.24|84.04|86.67|84.47|86.67|84.47|86.24|84.04|0
1638464400000|2021-12-02 17:00:00|86.57|84.37|86.33|84.13|86.57|84.37|86.33|84.13|0
1638464410000|2021-12-02 17:00:10|86.48|84.28|86.62|84.42|86.67|84.47|86.48|84.28|0
1638464420000|2021-12-02 17:00:20|86.67|84.47|86.76|84.56|86.76|84.56|86.67|84.47|0
1638464430000|2021-12-02 17:00:30|86.71|84.51|86.86|84.66|86.86|84.66|86.67|84.47|0
1638464440000|2021-12-02 17:00:40|86.9|84.7|86.62|84.42|86.9|84.7|86.62|84.42|0
1638464450000|2021-12-02 17:00:50|86.67|84.47|86.57|84.37|86.67|84.47|86.57|84.37|0
1638464460000|2021-12-02 17:01:00|86.62|84.42|86.62|84.42|86.62|84.42|86.38|84.18|0
1638464470000|2021-12-02 17:01:10|86.57|84.37|86.95|84.75|86.95|84.75|86.57|84.37|0
1638464480000|2021-12-02 17:01:20|87.09|84.89|87.24|85.04|87.38|85.18|87.09|84.89|0
1638464490000|2021-12-02 17:01:30|87.09|84.89|87.24|85.04|87.28|85.08|87.09|84.89|0
1638464500000|2021-12-02 17:01:40|87.14|84.94|86.95|84.75|87.14|84.94|86.95|84.75|0
1638464510000|2021-12-02 17:01:50|87|84.8|86.95|84.75|87|84.8|86.95|84.75|0
1638464520000|2021-12-02 17:02:00|87|84.8|86.95|84.75|87.05|84.85|86.9|84.7|0
1638464530000|2021-12-02 17:02:10|86.81|84.61|86.81|84.61|86.81|84.61|86.81|84.61|0
1638464540000|2021-12-02 17:02:20|86.85|84.65|86.81|84.61|86.95|84.75|86.81|84.61|0
1638464550000|2021-12-02 17:02:30|86.85|84.65|86.76|84.56|86.85|84.65|86.76|84.56|0
1638464560000|2021-12-02 17:02:40|86.66|84.46|86.57|84.37|86.66|84.46|86.57|84.37|0
1638464570000|2021-12-02 17:02:50|86.38|84.18|86.05|83.85|86.38|84.18|86.05|83.85|0
1638464580000|2021-12-02 17:03:00|86.24|84.04|85.72|83.52|86.24|84.04|85.72|83.52|0
1638464590000|2021-12-02 17:03:10|85.53|83.33|85.58|83.38|85.58|83.38|85.53|83.33|0
1638464600000|2021-12-02 17:03:20|85.67|83.47|85.58|83.38|85.67|83.47|85.53|83.33|0
1638464610000|2021-12-02 17:03:30|85.48|83.28|85.67|83.47|85.77|83.57|85.48|83.28|0
1638464620000|2021-12-02 17:03:40|85.58|83.38|85.67|83.47|85.72|83.52|85.58|83.38|0
1638464630000|2021-12-02 17:03:50|85.58|83.38|85.62|83.42|85.62|83.42|85.53|83.33|0
1638464640000|2021-12-02 17:04:00|85.53|83.33|85.48|83.28|85.58|83.38|85.48|83.28|0
1638464650000|2021-12-02 17:04:10|85.58|83.38|85.53|83.33|85.58|83.38|85.48|83.28|0
1638464660000|2021-12-02 17:04:20|85.48|83.28|85.58|83.38|85.58|83.38|85.48|83.28|0
1638464670000|2021-12-02 17:04:30|85.53|83.33|85.58|83.38|85.58|83.38|85.48|83.28|0
1638464680000|2021-12-02 17:04:40|85.44|83.24|85.48|83.28|85.48|83.28|85.44|83.24|0
1638464690000|2021-12-02 17:04:50|85.58|83.38|85.62|83.42|85.72|83.52|85.58|83.38|0
1638464700000|2021-12-02 17:05:00|85.69|83.49|85.81|83.61|85.86|83.66|85.69|83.49|0
1638464710000|2021-12-02 17:05:10|85.86|83.66|85.81|83.61|85.86|83.66|85.81|83.61|0
1638464720000|2021-12-02 17:05:20|85.86|83.66|85.91|83.71|86.07|83.87|85.86|83.66|0
1638464730000|2021-12-02 17:05:30|85.95|83.75|86.17|83.97|86.17|83.97|85.91|83.71|0
1638464740000|2021-12-02 17:05:40|86.28|84.08|86.19|83.99|86.28|84.08|86.19|83.99|0
1638464750000|2021-12-02 17:05:50|86.14|83.94|86.19|83.99|86.19|83.99|86.14|83.94|0
1638464760000|2021-12-02 17:06:00|86.09|83.89|86.09|83.89|86.09|83.89|85.95|83.75|0
1638464770000|2021-12-02 17:06:10|86.05|83.85|86|83.8|86.19|83.99|86|83.8|0
1638464780000|2021-12-02 17:06:20|85.9|83.7|86|83.8|86|83.8|85.9|83.7|0
1638464790000|2021-12-02 17:06:30|86.05|83.85|85.95|83.75|86.05|83.85|85.95|83.75|0
1638464800000|2021-12-02 17:06:40|85.86|83.66|85.93|83.73|85.93|83.73|85.81|83.61|0
1638464810000|2021-12-02 17:06:50|85.86|83.66|85.86|83.66|85.86|83.66|85.81|83.61|0
1638464820000|2021-12-02 17:07:00|85.9|83.7|86.14|83.94|86.23|84.03|85.9|83.7|0
1638464830000|2021-12-02 17:07:10|86.07|83.87|86.09|83.89|86.14|83.94|86.07|83.87|0
1638464840000|2021-12-02 17:07:20|86.14|83.94|86.19|83.99|86.23|84.03|86.09|83.89|0
1638464850000|2021-12-02 17:07:30|86.33|84.13|86.09|83.89|86.33|84.13|86.09|83.89|0
1638464860000|2021-12-02 17:07:40|86.14|83.94|86.28|84.08|86.28|84.08|86.14|83.94|0
1638464870000|2021-12-02 17:07:50|86.33|84.13|86.23|84.03|86.38|84.18|86.23|84.03|0
1638464880000|2021-12-02 17:08:00|86.19|83.99|86|83.8|86.19|83.99|86|83.8|0
1638464890000|2021-12-02 17:08:10|86.05|83.85|85.76|83.56|86.05|83.85|85.76|83.56|0
1638464900000|2021-12-02 17:08:20|85.81|83.61|85.72|83.52|85.81|83.61|85.72|83.52|0
1638464910000|2021-12-02 17:08:30|85.76|83.56|85.76|83.56|85.81|83.61|85.76|83.56|0
1638464920000|2021-12-02 17:08:40|85.57|83.37|85.57|83.37|85.57|83.37|85.57|83.37|0
1638464930000|2021-12-02 17:08:50|85.53|83.33|85.53|83.33|85.53|83.33|85.34|83.14|0
1638464940000|2021-12-02 17:09:00|85.48|83.28|85.48|83.28|85.53|83.33|85.43|83.23|0
1638464950000|2021-12-02 17:09:10|85.34|83.14|85.2|83|85.34|83.14|85.2|83|0
1638464960000|2021-12-02 17:09:20|85.25|83.05|85.24|83.04|85.29|83.09|85.24|83.04|0
1638464970000|2021-12-02 17:09:30|85.2|83|85.18|82.98|85.2|83|85.06|82.86|0
1638464980000|2021-12-02 17:09:40|85.15|82.95|85.1|82.9|85.15|82.95|85.06|82.86|0
1638464990000|2021-12-02 17:09:50|85.06|82.86|85.06|82.86|85.1|82.9|84.96|82.76|0
1638465000000|2021-12-02 17:10:00|85.15|82.95|84.96|82.76|85.15|82.95|84.96|82.76|0
1638465010000|2021-12-02 17:10:10|84.92|82.72|85.06|82.86|85.06|82.86|84.92|82.72|0
1638465020000|2021-12-02 17:10:20|85.01|82.81|85.1|82.9|85.1|82.9|85.01|82.81|0
1638465030000|2021-12-02 17:10:30|85.15|82.95|85.1|82.9|85.15|82.95|85.1|82.9|0
1638465040000|2021-12-02 17:10:40|85.15|82.95|85.1|82.9|85.15|82.95|85.06|82.86|0
1638465050000|2021-12-02 17:10:50|85.06|82.86|85.06|82.86|85.06|82.86|85.06|82.86|0
1638465060000|2021-12-02 17:11:00|85.1|82.9|85.01|82.81|85.1|82.9|85.01|82.81|0
1638465070000|2021-12-02 17:11:10|84.96|82.76|85.06|82.86|85.06|82.86|84.92|82.72|0
1638465080000|2021-12-02 17:11:20|85.1|82.9|85.06|82.86|85.15|82.95|85.06|82.86|0
1638465090000|2021-12-02 17:11:30|84.92|82.72|84.78|82.58|84.92|82.72|84.78|82.58|0
1638465100000|2021-12-02 17:11:40|84.82|82.62|84.87|82.67|84.87|82.67|84.82|82.62|0
1638465110000|2021-12-02 17:11:50|84.82|82.62|84.82|82.62|84.82|82.62|84.78|82.58|0
1638465120000|2021-12-02 17:12:00|84.78|82.58|84.78|82.58|84.78|82.58|84.73|82.53|0
1638465130000|2021-12-02 17:12:10|84.73|82.53|84.73|82.53|84.73|82.53|84.68|82.48|0
1638465140000|2021-12-02 17:12:20|84.68|82.48|84.82|82.62|84.82|82.62|84.68|82.48|0
1638465150000|2021-12-02 17:12:30|84.87|82.67|84.82|82.62|84.87|82.67|84.73|82.53|0
1638465160000|2021-12-02 17:12:40|84.92|82.72|84.85|82.65|84.92|82.72|84.85|82.65|0
1638465170000|2021-12-02 17:12:50|84.82|82.62|84.92|82.72|84.96|82.76|84.82|82.62|0
1638465180000|2021-12-02 17:13:00|85.1|82.9|85.24|83.04|85.24|83.04|85.1|82.9|0
1638465190000|2021-12-02 17:13:10|85.38|83.18|85.29|83.09|85.43|83.23|85.29|83.09|0
1638465200000|2021-12-02 17:13:20|85.24|83.04|85.2|83|85.24|83.04|85.15|82.95|0
1638465210000|2021-12-02 17:13:30|85.1|82.9|85.2|83|85.2|83|85.1|82.9|0
1638465220000|2021-12-02 17:13:40|85.15|82.95|84.87|82.67|85.34|83.14|84.87|82.67|0
1638465230000|2021-12-02 17:13:50|84.96|82.76|84.91|82.71|84.96|82.76|84.91|82.71|0
1638465240000|2021-12-02 17:14:00|84.82|82.62|84.91|82.71|84.91|82.71|84.82|82.62|0
1638465250000|2021-12-02 17:14:10|85.01|82.81|85.1|82.9|85.15|82.95|85.01|82.81|0
1638465260000|2021-12-02 17:14:20|85.01|82.81|84.87|82.67|85.01|82.81|84.82|82.62|0
1638465270000|2021-12-02 17:14:30|84.82|82.62|84.63|82.43|84.82|82.62|84.63|82.43|0
1638465280000|2021-12-02 17:14:40|84.59|82.39|84.54|82.34|84.59|82.39|84.54|82.34|0
1638465290000|2021-12-02 17:14:50|84.59|82.39|84.45|82.25|84.59|82.39|84.45|82.25|0
1638465300000|2021-12-02 17:15:00|84.49|82.29|84.54|82.34|84.63|82.43|84.49|82.29|0
1638465310000|2021-12-02 17:15:10|84.59|82.39|84.54|82.34|84.68|82.48|84.54|82.34|0
1638465320000|2021-12-02 17:15:20|84.59|82.39|84.54|82.34|84.59|82.39|84.45|82.25|0
1638465330000|2021-12-02 17:15:30|84.59|82.39|84.63|82.43|84.63|82.43|84.54|82.34|0
1638465340000|2021-12-02 17:15:40|84.68|82.48|84.49|82.29|84.68|82.48|84.49|82.29|0
1638465350000|2021-12-02 17:15:50|84.4|82.2|84.4|82.2|84.45|82.25|84.35|82.15|0
1638465360000|2021-12-02 17:16:00|84.35|82.15|84.54|82.34|84.59|82.39|84.35|82.15|0
1638465370000|2021-12-02 17:16:10|84.59|82.39|84.54|82.34|84.68|82.48|84.54|82.34|0
1638465380000|2021-12-02 17:16:20|84.63|82.43|84.73|82.53|84.73|82.53|84.63|82.43|0
1638465390000|2021-12-02 17:16:30|84.68|82.48|84.87|82.67|84.87|82.67|84.68|82.48|0
1638465400000|2021-12-02 17:16:40|84.84|82.64|85.1|82.9|85.1|82.9|84.84|82.64|0
1638465410000|2021-12-02 17:16:50|85.01|82.81|85.19|82.99|85.24|83.04|85.01|82.81|0
1638465420000|2021-12-02 17:17:00|85.15|82.95|85.05|82.85|85.15|82.95|85.05|82.85|0
1638465430000|2021-12-02 17:17:10|85.1|82.9|84.91|82.71|85.1|82.9|84.91|82.71|0
1638465440000|2021-12-02 17:17:20|84.87|82.67|84.87|82.67|84.91|82.71|84.87|82.67|0
1638465450000|2021-12-02 17:17:30|84.68|82.48|84.82|82.62|84.82|82.62|84.68|82.48|0
1638465460000|2021-12-02 17:17:40|83.41|81.21|83.55|81.35|83.64|81.44|83.36|81.16|0
1638465470000|2021-12-02 17:17:50|83.69|81.49|83.64|81.44|83.69|81.49|83.64|81.44|0
1638465480000|2021-12-02 17:18:00|85.81|83.61|85.62|83.42|85.81|83.61|85.62|83.42|0
1638465490000|2021-12-02 17:18:10|85.67|83.47|85.77|83.57|85.77|83.57|85.58|83.38|0
1638465500000|2021-12-02 17:18:20|85.81|83.61|83.22|81.02|85.95|83.75|83.22|81.02|0
1638465510000|2021-12-02 17:18:30|83.97|81.77|83.9|81.7|83.97|81.77|83.88|81.68|0
1638465520000|2021-12-02 17:18:40|83.83|81.63|83.71|81.51|83.83|81.63|83.71|81.51|0
1638465530000|2021-12-02 17:18:50|83.6|81.4|83.55|81.35|83.6|81.4|83.46|81.26|0
1638465540000|2021-12-02 17:19:00|83.64|81.44|83.6|81.4|83.69|81.49|83.6|81.4|0
1638465550000|2021-12-02 17:19:10|83.57|81.37|83.46|81.26|83.6|81.4|83.46|81.26|0
1638465560000|2021-12-02 17:19:20|83.5|81.3|83.46|81.26|83.5|81.3|83.46|81.26|0
1638465570000|2021-12-02 17:19:30|83.55|81.35|83.44|81.24|83.55|81.35|83.44|81.24|0
1638465580000|2021-12-02 17:19:40|83.6|81.4|83.5|81.3|83.6|81.4|83.46|81.26|0
1638465590000|2021-12-02 17:19:50|83.55|81.35|83.6|81.4|83.6|81.4|83.55|81.35|0
1638465600000|2021-12-02 17:20:00|83.46|81.26|83.32|81.12|83.46|81.26|83.32|81.12|0
1638465610000|2021-12-02 17:20:10|83.27|81.07|83.32|81.12|83.32|81.12|83.27|81.07|0
1638465620000|2021-12-02 17:20:20|83.27|81.07|83.32|81.12|83.32|81.12|83.23|81.03|0
1638465630000|2021-12-02 17:20:30|83.25|81.05|83.23|81.03|83.25|81.05|83.23|81.03|0
1638465650000|2021-12-02 17:20:50|83.27|81.07|83.27|81.07|83.27|81.07|83.27|81.07|0
1638465660000|2021-12-02 17:21:00|83.23|81.03|83.27|81.07|83.27|81.07|83.18|80.98|0
1638465670000|2021-12-02 17:21:10|83.23|81.03|83.13|80.93|83.23|81.03|83.13|80.93|0
1638465680000|2021-12-02 17:21:20|83.18|80.98|83.09|80.89|83.18|80.98|83.09|80.89|0
1638465690000|2021-12-02 17:21:30|83.13|80.93|82.9|80.7|83.13|80.93|82.9|80.7|0
1638465700000|2021-12-02 17:21:40|82.86|80.66|82.9|80.7|82.9|80.7|82.86|80.66|0
1638465710000|2021-12-02 17:21:50|82.86|80.66|82.72|80.52|82.86|80.66|82.72|80.52|0
1638465720000|2021-12-02 17:22:00|82.67|80.47|82.77|80.57|82.81|80.61|82.67|80.47|0
1638465730000|2021-12-02 17:22:10|82.72|80.52|82.95|80.75|82.95|80.75|82.72|80.52|0
1638465740000|2021-12-02 17:22:20|83.09|80.89|83.23|81.03|83.23|81.03|83.09|80.89|0
1638465750000|2021-12-02 17:22:30|83.27|81.07|82.99|80.79|83.27|81.07|82.99|80.79|0
1638465760000|2021-12-02 17:22:40|82.95|80.75|82.9|80.7|82.99|80.79|82.9|80.7|0
1638465770000|2021-12-02 17:22:50|82.86|80.66|82.86|80.66|82.9|80.7|82.86|80.66|0
1638465780000|2021-12-02 17:23:00|82.9|80.7|82.67|80.47|82.9|80.7|82.67|80.47|0
1638465790000|2021-12-02 17:23:10|82.63|80.43|82.63|80.43|82.67|80.47|82.63|80.43|0
1638465800000|2021-12-02 17:23:20|82.58|80.38|82.6|80.4|82.6|80.4|82.58|80.38|0
1638465810000|2021-12-02 17:23:30|82.58|80.38|82.58|80.38|82.63|80.43|82.58|80.38|0
1638465820000|2021-12-02 17:23:40|82.63|80.43|82.76|80.56|82.76|80.56|82.63|80.43|0
1638465830000|2021-12-02 17:23:50|82.72|80.52|82.63|80.43|82.72|80.52|82.63|80.43|0
1638465840000|2021-12-02 17:24:00|82.86|80.66|82.95|80.75|82.95|80.75|82.81|80.61|0
1638465850000|2021-12-02 17:24:10|82.9|80.7|82.99|80.79|83.04|80.84|82.9|80.7|0
1638465860000|2021-12-02 17:24:20|83.04|80.84|82.95|80.75|83.04|80.84|82.95|80.75|0
1638465870000|2021-12-02 17:24:30|82.99|80.79|82.9|80.7|83.04|80.84|82.9|80.7|0
1638465880000|2021-12-02 17:24:40|82.76|80.56|82.76|80.56|82.76|80.56|82.72|80.52|0
1638465890000|2021-12-02 17:24:50|82.72|80.52|82.76|80.56|82.81|80.61|82.72|80.52|0
1638465900000|2021-12-02 17:25:00|82.67|80.47|82.76|80.56|82.76|80.56|82.67|80.47|0
1638465910000|2021-12-02 17:25:10|82.72|80.52|82.99|80.79|82.99|80.79|82.72|80.52|0
1638465920000|2021-12-02 17:25:20|83.04|80.84|82.9|80.7|83.04|80.84|82.9|80.7|0
1638465930000|2021-12-02 17:25:30|82.81|80.61|82.9|80.7|82.9|80.7|82.81|80.61|0
1638465940000|2021-12-02 17:25:40|82.88|80.68|82.76|80.56|82.88|80.68|82.76|80.56|0
1638465950000|2021-12-02 17:25:50|82.81|80.61|82.9|80.7|82.9|80.7|82.81|80.61|0
1638465960000|2021-12-02 17:26:00|82.85|80.65|82.85|80.65|82.85|80.65|82.76|80.56|0
1638465970000|2021-12-02 17:26:10|82.81|80.61|82.72|80.52|82.81|80.61|82.72|80.52|0
1638465980000|2021-12-02 17:26:20|82.76|80.56|82.58|80.38|82.76|80.56|82.58|80.38|0
1638465990000|2021-12-02 17:26:30|82.67|80.47|82.62|80.42|82.72|80.52|82.62|80.42|0
1638466000000|2021-12-02 17:26:40|82.65|80.45|82.58|80.38|82.65|80.45|82.53|80.33|0
1638466010000|2021-12-02 17:26:50|82.62|80.42|82.58|80.38|82.67|80.47|82.58|80.38|0
1638466020000|2021-12-02 17:27:00|82.62|80.42|82.72|80.52|82.72|80.52|82.62|80.42|0
1638466030000|2021-12-02 17:27:10|82.95|80.75|82.81|80.61|82.99|80.79|82.81|80.61|0
1638466040000|2021-12-02 17:27:20|82.76|80.56|82.85|80.65|82.85|80.65|82.76|80.56|0
1638466050000|2021-12-02 17:27:30|82.9|80.7|82.85|80.65|82.9|80.7|82.85|80.65|0
1638466060000|2021-12-02 17:27:40|82.88|80.68|82.72|80.52|82.88|80.68|82.72|80.52|0
1638466070000|2021-12-02 17:27:50|82.62|80.42|82.72|80.52|82.72|80.52|82.58|80.38|0
1638466080000|2021-12-02 17:28:00|82.62|80.42|82.58|80.38|82.62|80.42|82.53|80.33|0
1638466090000|2021-12-02 17:28:10|82.62|80.42|82.72|80.52|82.72|80.52|82.62|80.42|0
1638466100000|2021-12-02 17:28:20|82.62|80.42|82.58|80.38|82.62|80.42|82.53|80.33|0
1638466110000|2021-12-02 17:28:30|82.62|80.42|82.72|80.52|82.72|80.52|82.62|80.42|0
1638466120000|2021-12-02 17:28:40|82.85|80.65|82.99|80.79|82.99|80.79|82.81|80.61|0
1638466130000|2021-12-02 17:28:50|82.9|80.7|82.9|80.7|82.94|80.74|82.9|80.7|0
1638466140000|2021-12-02 17:29:00|82.85|80.65|82.99|80.79|83.04|80.84|82.85|80.65|0
1638466150000|2021-12-02 17:29:10|82.94|80.74|82.99|80.79|83.04|80.84|82.94|80.74|0
1638466160000|2021-12-02 17:29:20|82.94|80.74|82.76|80.56|82.94|80.74|82.76|80.56|0
1638466170000|2021-12-02 17:29:30|82.71|80.51|82.9|80.7|82.9|80.7|82.71|80.51|0
1638466180000|2021-12-02 17:29:40|82.81|80.61|82.81|80.61|82.85|80.65|82.81|80.61|0
1638466190000|2021-12-02 17:29:50|82.67|80.47|82.71|80.51|82.71|80.51|82.67|80.47|0
1638466200000|2021-12-02 17:30:00|82.67|80.47|82.53|80.33|82.67|80.47|82.53|80.33|0
1638466210000|2021-12-02 17:30:10|82.62|80.42|82.58|80.38|82.62|80.42|82.49|80.29|0
1638466220000|2021-12-02 17:30:20|82.76|80.56|82.62|80.42|82.76|80.56|82.62|80.42|0
1638466230000|2021-12-02 17:30:30|82.76|80.56|82.85|80.65|82.85|80.65|82.76|80.56|0
1638466240000|2021-12-02 17:30:40|82.94|80.74|83.08|80.88|83.08|80.88|82.9|80.7|0
1638466250000|2021-12-02 17:30:50|83.04|80.84|83.08|80.88|83.08|80.88|83.04|80.84|0
1638466260000|2021-12-02 17:31:00|83.04|80.84|83.08|80.88|83.08|80.88|82.94|80.74|0
1638466270000|2021-12-02 17:31:10|83.13|80.93|83.27|81.07|83.27|81.07|83.13|80.93|0
1638466280000|2021-12-02 17:31:20|83.22|81.02|83.4|81.2|83.4|81.2|83.22|81.02|0
1638466290000|2021-12-02 17:31:30|83.36|81.16|83.43|81.23|83.43|81.23|83.36|81.16|0
1638466300000|2021-12-02 17:31:40|83.4|81.2|83.31|81.11|83.4|81.2|83.31|81.11|0
1638466310000|2021-12-02 17:31:50|83.36|81.16|83.45|81.25|83.45|81.25|83.31|81.11|0
1638466320000|2021-12-02 17:32:00|83.31|81.11|83.08|80.88|83.31|81.11|83.08|80.88|0
1638466330000|2021-12-02 17:32:10|83.13|80.93|83.03|80.83|83.13|80.93|82.99|80.79|0
1638466340000|2021-12-02 17:32:20|83.08|80.88|83.03|80.83|83.13|80.93|83.03|80.83|0
1638466350000|2021-12-02 17:32:30|83.08|80.88|83.31|81.11|83.31|81.11|83.08|80.88|0
1638466360000|2021-12-02 17:32:40|83.17|80.97|83.08|80.88|83.17|80.97|83.08|80.88|0
1638466370000|2021-12-02 17:32:50|83.13|80.93|83.08|80.88|83.13|80.93|83.08|80.88|0
1638466380000|2021-12-02 17:33:00|83.03|80.83|83.13|80.93|83.17|80.97|83.03|80.83|0
1638466390000|2021-12-02 17:33:10|83.1|80.9|82.99|80.79|83.1|80.9|82.99|80.79|0
1638466400000|2021-12-02 17:33:20|83.03|80.83|82.99|80.79|83.03|80.83|82.99|80.79|0
1638466410000|2021-12-02 17:33:30|82.97|80.77|82.76|80.56|82.97|80.77|82.76|80.56|0
1638466420000|2021-12-02 17:33:40|82.85|80.65|82.8|80.6|82.85|80.65|82.8|80.6|0
1638466430000|2021-12-02 17:33:50|82.85|80.65|82.94|80.74|82.94|80.74|82.85|80.65|0
1638466440000|2021-12-02 17:34:00|82.99|80.79|82.8|80.6|82.99|80.79|82.8|80.6|0
1638466450000|2021-12-02 17:34:10|82.85|80.65|82.99|80.79|82.99|80.79|82.8|80.6|0
1638466460000|2021-12-02 17:34:20|83.03|80.83|83.03|80.83|83.03|80.83|82.99|80.79|0
1638466470000|2021-12-02 17:34:30|82.99|80.79|83.36|81.16|83.36|81.16|82.94|80.74|0
1638466480000|2021-12-02 17:34:40|83.45|81.25|83.59|81.39|83.63|81.43|83.45|81.25|0
1638466490000|2021-12-02 17:34:50|83.63|81.43|83.73|81.53|83.73|81.53|83.63|81.43|0
1638466500000|2021-12-02 17:35:00|83.68|81.48|83.45|81.25|83.68|81.48|83.45|81.25|0
1638466510000|2021-12-02 17:35:10|83.59|81.39|83.49|81.29|83.59|81.39|83.4|81.2|0
1638466520000|2021-12-02 17:35:20|83.54|81.34|83.86|81.66|83.86|81.66|83.54|81.34|0
1638466530000|2021-12-02 17:35:30|84.05|81.85|84.24|82.04|84.24|82.04|84|81.8|0
1638466540000|2021-12-02 17:35:40|84|81.8|84.31|82.11|84.31|82.11|84|81.8|0
1638466550000|2021-12-02 17:35:50|84.33|82.13|84.33|82.13|84.61|82.41|84.33|82.13|0
1638466560000|2021-12-02 17:36:00|84.38|82.18|84.56|82.36|84.56|82.36|84.38|82.18|0
1638466570000|2021-12-02 17:36:10|84.52|82.32|84.47|82.27|84.61|82.41|84.47|82.27|0
1638466580000|2021-12-02 17:36:20|84.45|82.25|84.19|81.99|84.45|82.25|84.19|81.99|0
1638466590000|2021-12-02 17:36:30|84.1|81.9|84.1|81.9|84.14|81.94|84.1|81.9|0
1638466600000|2021-12-02 17:36:40|84|81.8|84.14|81.94|84.14|81.94|84|81.8|0
1638466610000|2021-12-02 17:36:50|84.19|81.99|84|81.8|84.19|81.99|84|81.8|0
1638466620000|2021-12-02 17:37:00|83.91|81.71|83.96|81.76|83.96|81.76|83.91|81.71|0
1638466630000|2021-12-02 17:37:10|83.72|81.52|83.72|81.52|83.77|81.57|83.72|81.52|0
1638466640000|2021-12-02 17:37:20|83.45|81.25|83.77|81.57|83.77|81.57|83.45|81.25|0
1638466650000|2021-12-02 17:37:30|83.72|81.52|83.82|81.62|83.82|81.62|83.72|81.52|0
1638466660000|2021-12-02 17:37:40|83.72|81.52|83.4|81.2|83.72|81.52|83.4|81.2|0
1638466670000|2021-12-02 17:37:50|83.49|81.29|83.35|81.15|83.49|81.29|83.35|81.15|0
1638466680000|2021-12-02 17:38:00|83.22|81.02|83.45|81.25|83.45|81.25|83.22|81.02|0
1638466690000|2021-12-02 17:38:10|83.4|81.2|83.35|81.15|83.4|81.2|83.35|81.15|0
1638466700000|2021-12-02 17:38:20|83.45|81.25|83.49|81.29|83.49|81.29|83.45|81.25|0
1638466710000|2021-12-02 17:38:30|83.54|81.34|83.58|81.38|83.58|81.38|83.49|81.29|0
1638466720000|2021-12-02 17:38:40|83.54|81.34|83.63|81.43|83.63|81.43|83.54|81.34|0
1638466730000|2021-12-02 17:38:50|83.54|81.34|83.58|81.38|83.58|81.38|83.54|81.34|0
1638466740000|2021-12-02 17:39:00|83.45|81.25|83.35|81.15|83.49|81.29|83.35|81.15|0
1638466750000|2021-12-02 17:39:10|83.31|81.11|83.31|81.11|83.35|81.15|83.31|81.11|0
1638466760000|2021-12-02 17:39:20|83.26|81.06|83.35|81.15|83.35|81.15|83.26|81.06|0
1638466770000|2021-12-02 17:39:30|83.4|81.2|83.49|81.29|83.63|81.43|83.4|81.2|0
1638466780000|2021-12-02 17:39:40|83.58|81.38|83.63|81.43|83.63|81.43|83.58|81.38|0
1638466790000|2021-12-02 17:39:50|83.58|81.38|83.68|81.48|83.68|81.48|83.58|81.38|0
1638466800000|2021-12-02 17:40:00|83.82|81.62|83.82|81.62|83.95|81.75|83.77|81.57|0
1638466810000|2021-12-02 17:40:10|83.77|81.57|83.17|80.97|83.77|81.57|83.17|80.97|0
1638466820000|2021-12-02 17:40:20|83.21|81.01|83.03|80.83|83.26|81.06|83.03|80.83|0
1638466830000|2021-12-02 17:40:30|82.98|80.78|83.08|80.88|83.08|80.88|82.98|80.78|0
1638466840000|2021-12-02 17:40:40|83.17|80.97|83.21|81.01|83.21|81.01|83.17|80.97|0
1638466850000|2021-12-02 17:40:50|83.17|80.97|83.17|80.97|83.17|80.97|83.12|80.92|0
1638466860000|2021-12-02 17:41:00|83.31|81.11|83.35|81.15|83.35|81.15|83.31|81.11|0
1638466870000|2021-12-02 17:41:10|83.31|81.11|83.4|81.2|83.4|81.2|83.31|81.11|0
1638466880000|2021-12-02 17:41:20|83.44|81.24|83.31|81.11|83.44|81.24|83.31|81.11|0
1638466890000|2021-12-02 17:41:30|83.26|81.06|83.44|81.24|83.44|81.24|83.26|81.06|0
1638466900000|2021-12-02 17:41:40|83.42|81.22|83.54|81.34|83.54|81.34|83.42|81.22|0
1638466910000|2021-12-02 17:41:50|83.49|81.29|83.44|81.24|83.49|81.29|83.44|81.24|0
1638466920000|2021-12-02 17:42:00|83.26|81.06|83.4|81.2|83.4|81.2|83.21|81.01|0
1638466930000|2021-12-02 17:42:10|83.3|81.1|83.28|81.08|83.3|81.1|83.21|81.01|0
1638466940000|2021-12-02 17:42:20|83.3|81.1|83.3|81.1|83.4|81.2|83.3|81.1|0
1638466950000|2021-12-02 17:42:30|83.35|81.15|83.4|81.2|83.44|81.24|83.35|81.15|0
1638466960000|2021-12-02 17:42:40|83.44|81.24|83.54|81.34|83.58|81.38|83.44|81.24|0
1638466970000|2021-12-02 17:42:50|83.65|81.45|83.77|81.57|83.77|81.57|83.65|81.45|0
1638466980000|2021-12-02 17:43:00|83.67|81.47|83.65|81.45|83.72|81.52|83.65|81.45|0
1638466990000|2021-12-02 17:43:10|83.91|81.71|84|81.8|84.09|81.89|83.91|81.71|0
1638467000000|2021-12-02 17:43:20|83.95|81.75|83.77|81.57|83.95|81.75|83.67|81.47|0
1638467010000|2021-12-02 17:43:30|83.81|81.61|84|81.8|84|81.8|83.77|81.57|0
1638467020000|2021-12-02 17:43:40|83.91|81.71|83.77|81.57|83.91|81.71|83.77|81.57|0
1638467030000|2021-12-02 17:43:50|84.09|81.89|84.04|81.84|84.09|81.89|83.95|81.75|0
1638467040000|2021-12-02 17:44:00|83.95|81.75|84.04|81.84|84.14|81.94|83.95|81.75|0
1638467050000|2021-12-02 17:44:10|83.86|81.66|83.86|81.66|83.86|81.66|83.86|81.66|0
1638467060000|2021-12-02 17:44:20|83.91|81.71|83.95|81.75|83.95|81.75|83.91|81.71|0
1638467070000|2021-12-02 17:44:30|84|81.8|84.23|82.03|84.23|82.03|84|81.8|0
1638467080000|2021-12-02 17:44:40|84.28|82.08|84.18|81.98|84.28|82.08|84.14|81.94|0
1638467090000|2021-12-02 17:44:50|84.14|81.94|84.09|81.89|84.18|81.98|84.09|81.89|0
1638467100000|2021-12-02 17:45:00|84.14|81.94|83.93|81.73|84.14|81.94|83.86|81.66|0
1638467110000|2021-12-02 17:45:10|83.81|81.61|83.77|81.57|83.86|81.66|83.72|81.52|0
1638467120000|2021-12-02 17:45:20|83.67|81.47|83.58|81.38|83.67|81.47|83.53|81.33|0
1638467130000|2021-12-02 17:45:30|83.63|81.43|83.56|81.36|83.63|81.43|83.56|81.36|0
1638467140000|2021-12-02 17:45:40|83.58|81.38|83.35|81.15|83.58|81.38|83.35|81.15|0
1638467150000|2021-12-02 17:45:50|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1638467160000|2021-12-02 17:46:00|83.63|81.43|83.72|81.52|83.72|81.52|83.6|81.4|0
1638467170000|2021-12-02 17:46:10|83.81|81.61|83.95|81.75|83.95|81.75|83.76|81.56|0
1638467180000|2021-12-02 17:46:20|83.81|81.61|83.63|81.43|83.81|81.61|83.63|81.43|0
1638467190000|2021-12-02 17:46:30|83.53|81.33|83.49|81.29|83.53|81.33|83.49|81.29|0
1638467200000|2021-12-02 17:46:40|83.39|81.19|83.39|81.19|83.42|81.22|83.39|81.19|0
1638467210000|2021-12-02 17:46:50|83.3|81.1|83.35|81.15|83.44|81.24|83.26|81.06|0
1638467220000|2021-12-02 17:47:00|83.42|81.22|83.14|80.94|83.42|81.22|83.14|80.94|0
1638467230000|2021-12-02 17:47:10|83.16|80.96|83.21|81.01|83.21|81.01|83.16|80.96|0
1638467240000|2021-12-02 17:47:20|83.16|80.96|83.21|81.01|83.21|81.01|83.16|80.96|0
1638467250000|2021-12-02 17:47:30|83.16|80.96|83.12|80.92|83.21|81.01|83.12|80.92|0
1638467260000|2021-12-02 17:47:40|83.16|80.96|83.02|80.82|83.21|81.01|83.02|80.82|0
1638467270000|2021-12-02 17:47:50|83.07|80.87|82.93|80.73|83.07|80.87|82.93|80.73|0
1638467280000|2021-12-02 17:48:00|82.89|80.69|82.7|80.5|82.89|80.69|82.7|80.5|0
1638467290000|2021-12-02 17:48:10|82.75|80.55|82.75|80.55|82.79|80.59|82.75|80.55|0
1638467300000|2021-12-02 17:48:20|82.79|80.59|82.7|80.5|82.84|80.64|82.7|80.5|0
1638467310000|2021-12-02 17:48:30|82.89|80.69|82.93|80.73|82.93|80.73|82.89|80.69|0
1638467320000|2021-12-02 17:48:40|82.89|80.69|82.89|80.69|82.93|80.73|82.89|80.69|0
1638467330000|2021-12-02 17:48:50|82.84|80.64|82.7|80.5|82.84|80.64|82.7|80.5|0
1638467340000|2021-12-02 17:49:00|82.79|80.59|82.79|80.59|82.89|80.69|82.79|80.59|0
1638467350000|2021-12-02 17:49:10|82.84|80.64|82.84|80.64|82.89|80.69|82.84|80.64|0
1638467360000|2021-12-02 17:49:20|82.89|80.69|82.7|80.5|82.89|80.69|82.7|80.5|0
1638467370000|2021-12-02 17:49:30|82.63|80.43|82.52|80.32|82.63|80.43|82.52|80.32|0
1638467380000|2021-12-02 17:49:40|82.56|80.36|82.47|80.27|82.59|80.39|82.47|80.27|0
1638467390000|2021-12-02 17:49:50|82.52|80.32|82.47|80.27|82.52|80.32|82.47|80.27|0
1638467400000|2021-12-02 17:50:00|82.61|80.41|82.56|80.36|82.61|80.41|82.52|80.32|0
1638467410000|2021-12-02 17:50:10|82.52|80.32|82.52|80.32|82.52|80.32|82.52|80.32|0
1638467420000|2021-12-02 17:50:20|82.56|80.36|82.47|80.27|82.56|80.36|82.47|80.27|0
1638467430000|2021-12-02 17:50:30|82.5|80.3|82.65|80.45|82.65|80.45|82.47|80.27|0
1638467440000|2021-12-02 17:50:40|82.79|80.59|82.88|80.68|82.88|80.68|82.79|80.59|0
1638467450000|2021-12-02 17:50:50|82.84|80.64|82.98|80.78|82.98|80.78|82.84|80.64|0
1638467460000|2021-12-02 17:51:00|82.84|80.64|82.84|80.64|82.93|80.73|82.75|80.55|0
1638467470000|2021-12-02 17:51:10|82.93|80.73|83.02|80.82|83.02|80.82|82.93|80.73|0
1638467480000|2021-12-02 17:51:20|82.98|80.78|83.07|80.87|83.07|80.87|82.98|80.78|0
1638467490000|2021-12-02 17:51:30|83.02|80.82|83.25|81.05|83.3|81.1|83.02|80.82|0
1638467500000|2021-12-02 17:51:40|83.3|81.1|83.48|81.28|83.48|81.28|83.3|81.1|0
1638467510000|2021-12-02 17:51:50|83.39|81.19|83.34|81.14|83.39|81.19|83.34|81.14|0
1638467520000|2021-12-02 17:52:00|83.3|81.1|83.21|81.01|83.48|81.28|83.21|81.01|0
1638467530000|2021-12-02 17:52:10|83.25|81.05|83.16|80.96|83.25|81.05|83.11|80.91|0
1638467540000|2021-12-02 17:52:20|83.25|81.05|83.3|81.1|83.3|81.1|83.25|81.05|0
1638467550000|2021-12-02 17:52:30|83.25|81.05|83.48|81.28|83.48|81.28|83.25|81.05|0
1638467560000|2021-12-02 17:52:40|83.44|81.24|83.53|81.33|83.58|81.38|83.44|81.24|0
1638467570000|2021-12-02 17:52:50|83.67|81.47|83.62|81.42|83.71|81.51|83.62|81.42|0
1638467580000|2021-12-02 17:53:00|83.67|81.47|83.67|81.47|83.76|81.56|83.67|81.47|0
1638467590000|2021-12-02 17:53:10|83.76|81.56|83.76|81.56|83.85|81.65|83.67|81.47|0
1638467600000|2021-12-02 17:53:20|83.78|81.58|83.67|81.47|83.78|81.58|83.67|81.47|0
1638467610000|2021-12-02 17:53:30|83.62|81.42|83.67|81.47|83.67|81.47|83.57|81.37|0
1638467620000|2021-12-02 17:53:40|83.53|81.33|83.6|81.4|83.62|81.42|83.53|81.33|0
1638467630000|2021-12-02 17:53:50|83.62|81.42|83.57|81.37|83.62|81.42|83.57|81.37|0
1638467640000|2021-12-02 17:54:00|83.53|81.33|83.53|81.33|83.67|81.47|83.53|81.33|0
1638467650000|2021-12-02 17:54:10|83.48|81.28|83.53|81.33|83.67|81.47|83.48|81.28|0
1638467660000|2021-12-02 17:54:20|83.57|81.37|83.95|81.75|83.95|81.75|83.57|81.37|0
1638467670000|2021-12-02 17:54:30|83.9|81.7|83.81|81.61|83.9|81.7|83.81|81.61|0
1638467680000|2021-12-02 17:54:40|83.85|81.65|83.78|81.58|83.85|81.65|83.76|81.56|0
1638467690000|2021-12-02 17:54:50|83.76|81.56|83.9|81.7|83.9|81.7|83.76|81.56|0
1638467700000|2021-12-02 17:55:00|83.85|81.65|83.71|81.51|83.85|81.65|83.62|81.42|0
1638467710000|2021-12-02 17:55:10|83.57|81.37|83.34|81.14|83.57|81.37|83.34|81.14|0
1638467720000|2021-12-02 17:55:20|83.43|81.23|83.53|81.33|83.57|81.37|83.43|81.23|0
1638467730000|2021-12-02 17:55:30|83.67|81.47|83.53|81.33|83.67|81.47|83.53|81.33|0
1638467740000|2021-12-02 17:55:40|83.48|81.28|83.3|81.1|83.48|81.28|83.3|81.1|0
1638467750000|2021-12-02 17:55:50|83.25|81.05|83.2|81|83.34|81.14|83.2|81|0
1638467760000|2021-12-02 17:56:00|83.34|81.14|83.34|81.14|83.39|81.19|83.34|81.14|0
1638467770000|2021-12-02 17:56:10|83.3|81.1|83.2|81|83.34|81.14|83.2|81|0
1638467780000|2021-12-02 17:56:20|83.34|81.14|83.39|81.19|83.39|81.19|83.3|81.1|0
1638467790000|2021-12-02 17:56:30|83.48|81.28|83.62|81.42|83.67|81.47|83.48|81.28|0
1638467800000|2021-12-02 17:56:40|83.39|81.19|83.39|81.19|83.39|81.19|83.3|81.1|0
1638467810000|2021-12-02 17:56:50|83.43|81.23|83.39|81.19|83.43|81.23|83.39|81.19|0
1638467820000|2021-12-02 17:57:00|83.34|81.14|83.48|81.28|83.57|81.37|83.34|81.14|0
1638467830000|2021-12-02 17:57:10|83.62|81.42|83.53|81.33|83.62|81.42|83.48|81.28|0
1638467840000|2021-12-02 17:57:20|83.57|81.37|83.66|81.46|83.66|81.46|83.57|81.37|0
1638467850000|2021-12-02 17:57:30|83.62|81.42|83.39|81.19|83.66|81.46|83.39|81.19|0
1638467860000|2021-12-02 17:57:40|83.29|81.09|83.39|81.19|83.39|81.19|83.29|81.09|0
1638467870000|2021-12-02 17:57:50|83.57|81.37|83.76|81.56|83.76|81.56|83.57|81.37|0
1638467880000|2021-12-02 17:58:00|85.12|82.92|85.26|83.06|85.36|83.16|85.12|82.92|0
1638467890000|2021-12-02 17:58:10|85.36|83.16|85.48|83.28|85.5|83.3|85.36|83.16|0
1638467900000|2021-12-02 17:58:20|85.59|83.39|85.54|83.34|85.59|83.39|85.45|83.25|0
1638467910000|2021-12-02 17:58:30|85.5|83.3|85.52|83.32|85.52|83.32|85.4|83.2|0
1638467920000|2021-12-02 17:58:40|85.54|83.34|85.36|83.16|85.54|83.34|85.26|83.06|0
1638467930000|2021-12-02 17:58:50|85.4|83.2|85.22|83.02|85.4|83.2|85.22|83.02|0
1638467940000|2021-12-02 17:59:00|85.12|82.92|85.08|82.88|85.22|83.02|85.08|82.88|0
1638467950000|2021-12-02 17:59:10|84.98|82.78|84.91|82.71|84.98|82.78|84.75|82.55|0
1638467960000|2021-12-02 17:59:20|85.03|82.83|85.03|82.83|85.08|82.88|85.03|82.83|0
1638467970000|2021-12-02 17:59:30|85.08|82.88|84.98|82.78|85.08|82.88|84.94|82.74|0
1638467980000|2021-12-02 17:59:40|85.03|82.83|84.94|82.74|85.03|82.83|84.94|82.74|0
1638467990000|2021-12-02 17:59:50|84.84|82.64|85.08|82.88|85.12|82.92|84.84|82.64|0
1638468000000|2021-12-02 18:00:00|84.89|82.69|86.87|84.67|86.87|84.67|84.84|82.64|0
1638468010000|2021-12-02 18:00:10|86.58|84.38|85.97|83.77|86.58|84.38|85.97|83.77|0
1638468020000|2021-12-02 18:00:20|85.92|83.72|86.44|84.24|86.44|84.24|85.87|83.67|0
1638468030000|2021-12-02 18:00:30|86.25|84.05|86.01|83.81|86.34|84.14|86.01|83.81|0
1638468040000|2021-12-02 18:00:40|85.99|83.79|85.78|83.58|85.99|83.79|85.73|83.53|0
1638468050000|2021-12-02 18:00:50|85.87|83.67|86.11|83.91|86.11|83.91|85.73|83.53|0
1638468060000|2021-12-02 18:01:00|85.92|83.72|85.97|83.77|85.97|83.77|85.82|83.62|0
1638468070000|2021-12-02 18:01:10|85.82|83.62|85.78|83.58|85.85|83.65|85.59|83.39|0
1638468080000|2021-12-02 18:01:20|85.73|83.53|85.78|83.58|85.92|83.72|85.73|83.53|0
1638468090000|2021-12-02 18:01:30|85.73|83.53|85.73|83.53|85.73|83.53|85.73|83.53|0
1638468100000|2021-12-02 18:01:40|85.82|83.62|85.64|83.44|85.82|83.62|85.64|83.44|0
1638468110000|2021-12-02 18:01:50|85.68|83.48|85.64|83.44|85.68|83.48|85.5|83.3|0
1638468120000|2021-12-02 18:02:00|85.73|83.53|85.59|83.39|85.73|83.53|85.59|83.39|0
1638468130000|2021-12-02 18:02:10|85.29|83.09|85.21|83.01|85.35|83.15|85.21|83.01|0
1638468140000|2021-12-02 18:02:20|85.17|82.97|84.79|82.59|85.17|82.97|84.79|82.59|0
1638468150000|2021-12-02 18:02:30|84.98|82.78|84.93|82.73|85.03|82.83|84.93|82.73|0
1638468160000|2021-12-02 18:02:40|85.17|82.97|85.12|82.92|85.26|83.06|85.12|82.92|0
1638468170000|2021-12-02 18:02:50|85.26|83.06|84.89|82.69|85.26|83.06|84.89|82.69|0
1638468180000|2021-12-02 18:03:00|84.84|82.64|85.12|82.92|85.12|82.92|84.84|82.64|0
1638468190000|2021-12-02 18:03:10|85.03|82.83|85.26|83.06|85.26|83.06|85.03|82.83|0
1638468200000|2021-12-02 18:03:20|85.31|83.11|85.49|83.29|85.49|83.29|85.31|83.11|0
1638468210000|2021-12-02 18:03:30|85.54|83.34|85.31|83.11|85.54|83.34|85.31|83.11|0
1638468220000|2021-12-02 18:03:40|85.35|83.15|85.31|83.11|85.45|83.25|85.31|83.11|0
1638468230000|2021-12-02 18:03:50|85.35|83.15|85.31|83.11|85.35|83.15|85.26|83.06|0
1638468240000|2021-12-02 18:04:00|85.35|83.15|85.45|83.25|85.59|83.39|85.35|83.15|0
1638468250000|2021-12-02 18:04:10|85.54|83.34|85.54|83.34|85.54|83.34|85.49|83.29|0
1638468260000|2021-12-02 18:04:20|85.49|83.29|85.63|83.43|85.63|83.43|85.49|83.29|0
1638468270000|2021-12-02 18:04:30|85.49|83.29|85.31|83.11|85.49|83.29|85.31|83.11|0
1638468280000|2021-12-02 18:04:40|85.35|83.15|85.26|83.06|85.35|83.15|85.26|83.06|0
1638468290000|2021-12-02 18:04:50|85.03|82.83|84.84|82.64|85.03|82.83|84.79|82.59|0
1638468300000|2021-12-02 18:05:00|84.65|82.45|84.65|82.45|84.65|82.45|84.56|82.36|0
1638468310000|2021-12-02 18:05:10|84.56|82.36|84.37|82.17|84.56|82.36|84.37|82.17|0
1638468320000|2021-12-02 18:05:20|84.42|82.22|84.51|82.31|84.61|82.41|84.42|82.22|0
1638468330000|2021-12-02 18:05:30|84.56|82.36|84.7|82.5|84.7|82.5|84.56|82.36|0
1638468340000|2021-12-02 18:05:40|84.65|82.45|84.7|82.5|84.75|82.55|84.65|82.45|0
1638468350000|2021-12-02 18:05:50|84.84|82.64|85.02|82.82|85.02|82.82|84.84|82.64|0
1638468360000|2021-12-02 18:06:00|85.31|83.11|85.16|82.96|85.31|83.11|85.12|82.92|0
1638468370000|2021-12-02 18:06:10|85.21|83.01|85.35|83.15|85.35|83.15|85.21|83.01|0
1638468380000|2021-12-02 18:06:20|85.21|83.01|85.45|83.25|85.45|83.25|85.21|83.01|0
1638468390000|2021-12-02 18:06:30|85.4|83.2|85.45|83.25|85.49|83.29|85.4|83.2|0
1638468400000|2021-12-02 18:06:40|85.4|83.2|85.7|83.5|85.7|83.5|85.4|83.2|0
1638468410000|2021-12-02 18:06:50|85.68|83.48|85.77|83.57|85.87|83.67|85.68|83.48|0
1638468420000|2021-12-02 18:07:00|85.63|83.43|85.59|83.39|85.85|83.65|85.59|83.39|0
1638468430000|2021-12-02 18:07:10|85.54|83.34|85.3|83.1|85.54|83.34|85.3|83.1|0
1638468440000|2021-12-02 18:07:20|85.35|83.15|85.44|83.24|85.44|83.24|85.35|83.15|0
1638468450000|2021-12-02 18:07:30|85.49|83.29|85.49|83.29|85.49|83.29|85.4|83.2|0
1638468460000|2021-12-02 18:07:40|85.54|83.34|85.82|83.62|85.82|83.62|85.54|83.34|0
1638468470000|2021-12-02 18:07:50|85.77|83.57|85.87|83.67|85.99|83.79|85.77|83.57|0
1638468480000|2021-12-02 18:08:00|86.01|83.81|85.91|83.71|86.06|83.86|85.91|83.71|0
1638468490000|2021-12-02 18:08:10|85.82|83.62|85.82|83.62|85.82|83.62|85.82|83.62|0
1638468500000|2021-12-02 18:08:20|85.91|83.71|86.01|83.81|86.06|83.86|85.91|83.71|0
1638468510000|2021-12-02 18:08:30|86.1|83.9|86.29|84.09|86.29|84.09|86.1|83.9|0
1638468520000|2021-12-02 18:08:40|86.15|83.95|86.06|83.86|86.2|84|86.06|83.86|0
1638468530000|2021-12-02 18:08:50|86.01|83.81|85.73|83.53|86.01|83.81|85.73|83.53|0
1638468540000|2021-12-02 18:09:00|85.61|83.41|85.63|83.43|85.68|83.48|85.61|83.41|0
1638468550000|2021-12-02 18:09:10|85.58|83.38|85.58|83.38|85.58|83.38|85.49|83.29|0
1638468560000|2021-12-02 18:09:20|85.61|83.41|85.63|83.43|85.68|83.48|85.61|83.41|0
1638468570000|2021-12-02 18:09:30|85.72|83.52|85.77|83.57|85.77|83.57|85.68|83.48|0
1638468580000|2021-12-02 18:09:40|85.54|83.34|85.58|83.38|85.68|83.48|85.54|83.34|0
1638468590000|2021-12-02 18:09:50|85.68|83.48|85.68|83.48|85.68|83.48|85.63|83.43|0
1638468600000|2021-12-02 18:10:00|85.63|83.43|85.58|83.38|85.77|83.57|85.51|83.31|0
1638468610000|2021-12-02 18:10:10|85.87|83.67|86.01|83.81|86.15|83.95|85.87|83.67|0
1638468620000|2021-12-02 18:10:20|86.24|84.04|86.01|83.81|86.24|84.04|85.96|83.76|0
1638468630000|2021-12-02 18:10:30|85.96|83.76|85.96|83.76|86.01|83.81|85.87|83.67|0
1638468640000|2021-12-02 18:10:40|85.87|83.67|86.05|83.85|86.05|83.85|85.87|83.67|0
1638468650000|2021-12-02 18:10:50|86.1|83.9|86.29|84.09|86.29|84.09|86.1|83.9|0
1638468660000|2021-12-02 18:11:00|86.2|84|86.05|83.85|86.2|84|86.01|83.81|0
1638468670000|2021-12-02 18:11:10|86.01|83.81|85.68|83.48|86.01|83.81|85.68|83.48|0
1638468680000|2021-12-02 18:11:20|85.77|83.57|85.91|83.71|85.91|83.71|85.68|83.48|0
1638468690000|2021-12-02 18:11:30|85.96|83.76|85.54|83.34|85.96|83.76|85.54|83.34|0
1638468700000|2021-12-02 18:11:40|85.63|83.43|85.72|83.52|85.82|83.62|85.63|83.43|0
1638468710000|2021-12-02 18:11:50|85.91|83.71|85.77|83.57|85.91|83.71|85.72|83.52|0
1638468720000|2021-12-02 18:12:00|85.86|83.66|85.79|83.59|85.86|83.66|85.79|83.59|0
1638468730000|2021-12-02 18:12:10|85.82|83.62|85.91|83.71|86.01|83.81|85.82|83.62|0
1638468740000|2021-12-02 18:12:20|85.96|83.76|86.01|83.81|86.01|83.81|85.96|83.76|0
1638468750000|2021-12-02 18:12:30|86.05|83.85|86.08|83.88|86.08|83.88|85.91|83.71|0
1638468760000|2021-12-02 18:12:40|86.15|83.95|85.86|83.66|86.15|83.95|85.86|83.66|0
1638468770000|2021-12-02 18:12:50|85.96|83.76|85.72|83.52|86.01|83.81|85.72|83.52|0
1638468780000|2021-12-02 18:13:00|85.58|83.38|85.58|83.38|85.61|83.41|85.44|83.24|0
1638468790000|2021-12-02 18:13:10|85.44|83.24|85.16|82.96|85.44|83.24|85.07|82.87|0
1638468800000|2021-12-02 18:13:20|85.11|82.91|85.09|82.89|85.11|82.91|85.09|82.89|0
1638468810000|2021-12-02 18:13:30|85.16|82.96|85.07|82.87|85.16|82.96|84.97|82.77|0
1638468820000|2021-12-02 18:13:40|85.16|82.96|85.11|82.91|85.21|83.01|85.11|82.91|0
1638468830000|2021-12-02 18:13:50|85.07|82.87|85.14|82.94|85.14|82.94|85.07|82.87|0
1638468840000|2021-12-02 18:14:00|84.93|82.73|85.02|82.82|85.02|82.82|84.88|82.68|0
1638468850000|2021-12-02 18:14:10|85.04|82.84|85.02|82.82|85.04|82.84|84.97|82.77|0
1638468860000|2021-12-02 18:14:20|85.07|82.87|84.83|82.63|85.07|82.87|84.74|82.54|0
1638468870000|2021-12-02 18:14:30|84.79|82.59|84.69|82.49|84.79|82.59|84.69|82.49|0
1638468880000|2021-12-02 18:14:40|84.65|82.45|84.53|82.33|84.67|82.47|84.53|82.33|0
1638468890000|2021-12-02 18:14:50|84.6|82.4|84.55|82.35|84.65|82.45|84.51|82.31|0
1638468900000|2021-12-02 18:15:00|84.46|82.26|84.69|82.49|84.69|82.49|84.46|82.26|0
1638468910000|2021-12-02 18:15:10|84.58|82.38|84.67|82.47|84.74|82.54|84.58|82.38|0
1638468920000|2021-12-02 18:15:20|84.74|82.54|85.06|82.86|85.06|82.86|84.74|82.54|0
1638468930000|2021-12-02 18:15:30|84.97|82.77|84.88|82.68|84.97|82.77|84.88|82.68|0
1638468940000|2021-12-02 18:15:40|84.92|82.72|84.92|82.72|84.92|82.72|84.88|82.68|0
1638468950000|2021-12-02 18:15:50|84.86|82.66|84.92|82.72|84.92|82.72|84.83|82.63|0
1638468960000|2021-12-02 18:16:00|84.88|82.68|84.55|82.35|84.88|82.68|84.55|82.35|0
1638468970000|2021-12-02 18:16:10|84.65|82.45|84.55|82.35|84.65|82.45|84.55|82.35|0
1638468980000|2021-12-02 18:16:20|84.53|82.33|84.37|82.17|84.53|82.33|84.37|82.17|0
1638468990000|2021-12-02 18:16:30|84.41|82.21|84.41|82.21|84.41|82.21|84.32|82.12|0
1638469000000|2021-12-02 18:16:40|84.39|82.19|84.41|82.21|84.41|82.21|84.32|82.12|0
1638469010000|2021-12-02 18:16:50|84.44|82.24|84.55|82.35|84.55|82.35|84.44|82.24|0
1638469020000|2021-12-02 18:17:00|84.6|82.4|84.64|82.44|84.64|82.44|84.58|82.38|0
1638469030000|2021-12-02 18:17:10|84.74|82.54|84.83|82.63|84.83|82.63|84.69|82.49|0
1638469040000|2021-12-02 18:17:20|84.74|82.54|84.78|82.58|84.88|82.68|84.74|82.54|0
1638469050000|2021-12-02 18:17:30|84.95|82.75|84.97|82.77|84.97|82.77|84.95|82.75|0
1638469060000|2021-12-02 18:17:40|85.02|82.82|84.92|82.72|85.02|82.82|84.92|82.72|0
1638469070000|2021-12-02 18:17:50|84.88|82.68|84.74|82.54|84.88|82.68|84.74|82.54|0
1638469080000|2021-12-02 18:18:00|84.69|82.49|84.69|82.49|84.69|82.49|84.64|82.44|0
1638469090000|2021-12-02 18:18:10|84.62|82.42|84.69|82.49|84.69|82.49|84.62|82.42|0
1638469100000|2021-12-02 18:18:20|84.71|82.51|84.92|82.72|84.92|82.72|84.71|82.51|0
1638469110000|2021-12-02 18:18:30|84.88|82.68|85.02|82.82|85.02|82.82|84.88|82.68|0
1638469120000|2021-12-02 18:18:40|85.2|83|85.25|83.05|85.34|83.14|85.2|83|0
1638469130000|2021-12-02 18:18:50|85.3|83.1|85.39|83.19|85.39|83.19|85.25|83.05|0
1638469140000|2021-12-02 18:19:00|85.25|83.05|85.2|83|85.34|83.14|85.16|82.96|0
1638469150000|2021-12-02 18:19:10|85.34|83.14|85.37|83.17|85.39|83.19|85.34|83.14|0
1638469160000|2021-12-02 18:19:20|85.23|83.03|85.25|83.05|85.25|83.05|85.2|83|0
1638469170000|2021-12-02 18:19:30|85.39|83.19|85.3|83.1|85.39|83.19|85.3|83.1|0
1638469180000|2021-12-02 18:19:40|85.34|83.14|85.11|82.91|85.34|83.14|85.11|82.91|0
1638469190000|2021-12-02 18:19:50|85.13|82.93|85.16|82.96|85.16|82.96|85.13|82.93|0
1638469200000|2021-12-02 18:20:00|84.97|82.77|85.06|82.86|85.06|82.86|84.97|82.77|0
1638469210000|2021-12-02 18:20:10|85.02|82.82|85.06|82.86|85.06|82.86|84.83|82.63|0
1638469220000|2021-12-02 18:20:20|85.02|82.82|85.2|83|85.2|83|85.02|82.82|0
1638469230000|2021-12-02 18:20:30|85.16|82.96|85.44|83.24|85.44|83.24|85.16|82.96|0
1638469240000|2021-12-02 18:20:40|85.39|83.19|85.2|83|85.44|83.24|85.2|83|0
1638469250000|2021-12-02 18:20:50|85.15|82.95|85.34|83.14|85.34|83.14|85.15|82.95|0
1638469260000|2021-12-02 18:21:00|85.3|83.1|85.29|83.09|85.3|83.1|85.25|83.05|0
1638469270000|2021-12-02 18:21:10|85.34|83.14|85.53|83.33|85.53|83.33|85.34|83.14|0
1638469280000|2021-12-02 18:21:20|85.48|83.28|85.53|83.33|85.53|83.33|85.48|83.28|0
1638469290000|2021-12-02 18:21:30|85.58|83.38|85.53|83.33|85.58|83.38|85.53|83.33|0
1638469300000|2021-12-02 18:21:40|85.58|83.38|85.58|83.38|85.58|83.38|85.48|83.28|0
1638469310000|2021-12-02 18:21:50|85.86|83.66|86.05|83.85|86.05|83.85|85.81|83.61|0
1638469320000|2021-12-02 18:22:00|85.9|83.7|85.62|83.42|85.9|83.7|85.62|83.42|0
1638469330000|2021-12-02 18:22:10|85.81|83.61|85.76|83.56|85.86|83.66|85.76|83.56|0
1638469340000|2021-12-02 18:22:20|85.9|83.7|85.9|83.7|85.9|83.7|85.86|83.66|0
1638469350000|2021-12-02 18:22:30|86.42|84.22|86.33|84.13|86.47|84.27|86.33|84.13|0
1638469360000|2021-12-02 18:22:40|86.28|84.08|86.38|84.18|86.47|84.27|86.28|84.08|0
1638469370000|2021-12-02 18:22:50|86.23|84.03|86.33|84.13|86.38|84.18|86.23|84.03|0
1638469380000|2021-12-02 18:23:00|86.38|84.18|86.28|84.08|86.38|84.18|86.19|83.99|0
1638469390000|2021-12-02 18:23:10|86.47|84.27|85.48|83.28|86.47|84.27|85.48|83.28|0
1638469400000|2021-12-02 18:23:20|88.24|86.04|87.62|85.42|88.24|86.04|87.62|85.42|0
1638469410000|2021-12-02 18:23:30|87.67|85.47|88|85.8|88|85.8|87.67|85.47|0
1638469420000|2021-12-02 18:23:40|87.95|85.75|88.78|86.58|88.78|86.58|87.95|85.75|0
1638469430000|2021-12-02 18:23:50|88.93|86.73|89.27|87.07|89.27|87.07|88.83|86.63|0
1638469440000|2021-12-02 18:24:00|89.22|87.02|88.78|86.58|89.22|87.02|88.78|86.58|0
1638469450000|2021-12-02 18:24:10|88.83|86.63|88.88|86.68|88.88|86.68|88.74|86.54|0
1638469460000|2021-12-02 18:24:20|88.83|86.63|88.74|86.54|88.98|86.78|88.74|86.54|0
1638469470000|2021-12-02 18:24:30|88.78|86.58|88.64|86.44|88.78|86.58|88.64|86.44|0
1638469480000|2021-12-02 18:24:40|88.69|86.49|88.35|86.15|88.69|86.49|88.35|86.15|0
1638469490000|2021-12-02 18:24:50|88.5|86.3|88.69|86.49|88.69|86.49|88.5|86.3|0
1638469500000|2021-12-02 18:25:00|88.59|86.39|88.59|86.39|88.64|86.44|88.5|86.3|0
1638469510000|2021-12-02 18:25:10|88.54|86.34|88.28|86.08|88.54|86.34|88.28|86.08|0
1638469520000|2021-12-02 18:25:20|88.07|85.87|88.26|86.06|88.26|86.06|88.07|85.87|0
1638469530000|2021-12-02 18:25:30|88.35|86.15|88.3|86.1|88.35|86.15|88.26|86.06|0
1638469540000|2021-12-02 18:25:40|88.26|86.06|88.28|86.08|88.28|86.08|88.26|86.06|0
1638469550000|2021-12-02 18:25:50|88.3|86.1|88.26|86.06|88.3|86.1|88.26|86.06|0
1638469560000|2021-12-02 18:26:00|88.21|86.01|88.3|86.1|88.3|86.1|88.21|86.01|0
1638469570000|2021-12-02 18:26:10|88.16|85.96|88.16|85.96|88.26|86.06|88.16|85.96|0
1638469580000|2021-12-02 18:26:20|88.21|86.01|88.59|86.39|88.64|86.44|88.21|86.01|0
1638469590000|2021-12-02 18:26:30|88.54|86.34|88.64|86.44|88.64|86.44|88.54|86.34|0
1638469600000|2021-12-02 18:26:40|88.71|86.51|88.81|86.61|88.81|86.61|88.66|86.46|0
1638469610000|2021-12-02 18:26:50|88.73|86.53|88.73|86.53|88.78|86.58|88.73|86.53|0
1638469620000|2021-12-02 18:27:00|88.83|86.63|88.88|86.68|88.88|86.68|88.83|86.63|0
1638469630000|2021-12-02 18:27:10|88.83|86.63|88.49|86.29|88.83|86.63|88.49|86.29|0
1638469640000|2021-12-02 18:27:20|88.26|86.06|88.4|86.2|88.4|86.2|88.26|86.06|0
1638469650000|2021-12-02 18:27:30|88.35|86.15|88.28|86.08|88.35|86.15|88.26|86.06|0
1638469660000|2021-12-02 18:27:40|88.26|86.06|88.49|86.29|88.49|86.29|88.26|86.06|0
1638469670000|2021-12-02 18:27:50|88.54|86.34|88.54|86.34|88.59|86.39|88.49|86.29|0
1638469680000|2021-12-02 18:28:00|88.49|86.29|88.49|86.29|88.57|86.37|88.49|86.29|0
1638469690000|2021-12-02 18:28:10|88.35|86.15|88.4|86.2|88.4|86.2|88.35|86.15|0
1638469700000|2021-12-02 18:28:20|88.45|86.25|88.4|86.2|88.45|86.25|88.3|86.1|0
1638469710000|2021-12-02 18:28:30|88.35|86.15|88.3|86.1|88.35|86.15|88.3|86.1|0
1638469720000|2021-12-02 18:28:40|88.37|86.17|88.3|86.1|88.37|86.17|88.3|86.1|0
1638469730000|2021-12-02 18:28:50|88.23|86.03|88.23|86.03|88.23|86.03|88.23|86.03|0
1638469740000|2021-12-02 18:29:00|88.16|85.96|88.21|86.01|88.25|86.05|88.16|85.96|0
1638469750000|2021-12-02 18:29:10|88.35|86.15|88.64|86.44|88.64|86.44|88.35|86.15|0
1638469760000|2021-12-02 18:29:20|88.68|86.48|88.78|86.58|88.78|86.58|88.68|86.48|0
1638469770000|2021-12-02 18:29:30|89.02|86.82|89.02|86.82|89.02|86.82|88.97|86.77|0
1638469780000|2021-12-02 18:29:40|89.07|86.87|89.12|86.92|89.21|87.01|89.07|86.87|0
1638469790000|2021-12-02 18:29:50|89.17|86.97|88.88|86.68|89.17|86.97|88.88|86.68|0
1638469800000|2021-12-02 18:30:00|88.83|86.63|88.52|86.32|88.83|86.63|88.52|86.32|0
1638469810000|2021-12-02 18:30:10|88.68|86.48|88.68|86.48|88.83|86.63|88.68|86.48|0
1638469820000|2021-12-02 18:30:20|88.73|86.53|89.14|86.94|89.16|86.96|88.73|86.53|0
1638469830000|2021-12-02 18:30:30|89.12|86.92|89.55|87.35|89.55|87.35|89.12|86.92|0
1638469840000|2021-12-02 18:30:40|89.5|87.3|89.5|87.3|89.5|87.3|89.36|87.16|0
1638469850000|2021-12-02 18:30:50|89.55|87.35|89.55|87.35|89.7|87.5|89.55|87.35|0
1638469860000|2021-12-02 18:31:00|89.65|87.45|89.5|87.3|89.65|87.45|89.5|87.3|0
1638469870000|2021-12-02 18:31:10|89.36|87.16|89.5|87.3|89.5|87.3|89.36|87.16|0
1638469880000|2021-12-02 18:31:20|89.45|87.25|89.41|87.21|89.45|87.25|89.36|87.16|0
1638469890000|2021-12-02 18:31:30|89.5|87.3|89.21|87.01|89.5|87.3|89.21|87.01|0
1638469900000|2021-12-02 18:31:40|89.07|86.87|89.02|86.82|89.12|86.92|89.02|86.82|0
1638469910000|2021-12-02 18:31:50|88.97|86.77|89.07|86.87|89.07|86.87|88.97|86.77|0
1638469920000|2021-12-02 18:32:00|89.12|86.92|88.83|86.63|89.12|86.92|88.83|86.63|0
1638469930000|2021-12-02 18:32:10|88.92|86.72|88.73|86.53|88.92|86.72|88.73|86.53|0
1638469940000|2021-12-02 18:32:20|88.59|86.39|88.4|86.2|88.59|86.39|88.4|86.2|0
1638469950000|2021-12-02 18:32:30|88.49|86.29|88.32|86.12|88.54|86.34|88.25|86.05|0
1638469960000|2021-12-02 18:32:40|88.11|85.91|88.01|85.81|88.11|85.91|87.99|85.79|0
1638469970000|2021-12-02 18:32:50|88.06|85.86|88.01|85.81|88.06|85.86|87.97|85.77|0
1638469980000|2021-12-02 18:33:00|88.11|85.91|88.3|86.1|88.39|86.19|88.11|85.91|0
1638469990000|2021-12-02 18:33:10|88.25|86.05|88.44|86.24|88.44|86.24|88.25|86.05|0
1638470000000|2021-12-02 18:33:20|88.39|86.19|88.11|85.91|88.39|86.19|88.11|85.91|0
1638470010000|2021-12-02 18:33:30|87.92|85.72|87.77|85.57|87.92|85.72|87.73|85.53|0
1638470020000|2021-12-02 18:33:40|87.73|85.53|87.68|85.48|87.73|85.53|87.68|85.48|0
1638470030000|2021-12-02 18:33:50|87.63|85.43|87.58|85.38|87.63|85.43|87.58|85.38|0
1638470040000|2021-12-02 18:34:00|87.77|85.57|87.92|85.72|87.92|85.72|87.77|85.57|0
1638470050000|2021-12-02 18:34:10|87.82|85.62|87.96|85.76|87.96|85.76|87.82|85.62|0
1638470060000|2021-12-02 18:34:20|88.01|85.81|87.92|85.72|88.01|85.81|87.92|85.72|0
1638470070000|2021-12-02 18:34:30|87.87|85.67|87.87|85.67|87.96|85.76|87.87|85.67|0
1638470080000|2021-12-02 18:34:40|87.63|85.43|87.58|85.38|87.68|85.48|87.58|85.38|0
1638470090000|2021-12-02 18:34:50|87.39|85.19|87.39|85.19|87.39|85.19|87.35|85.15|0
1638470100000|2021-12-02 18:35:00|87.49|85.29|87.44|85.24|87.49|85.29|87.44|85.24|0
1638470110000|2021-12-02 18:35:10|87.54|85.34|87.63|85.43|87.68|85.48|87.54|85.34|0
1638470120000|2021-12-02 18:35:20|87.73|85.53|87.68|85.48|87.73|85.53|87.63|85.43|0
1638470130000|2021-12-02 18:35:30|87.66|85.46|87.68|85.48|87.68|85.48|87.66|85.46|0
1638470140000|2021-12-02 18:35:40|87.77|85.57|87.96|85.76|87.96|85.76|87.73|85.53|0
1638470150000|2021-12-02 18:35:50|87.87|85.67|87.92|85.72|87.96|85.76|87.87|85.67|0
1638470160000|2021-12-02 18:36:00|87.77|85.57|87.89|85.69|87.89|85.69|87.77|85.57|0
1638470170000|2021-12-02 18:36:10|87.82|85.62|87.77|85.57|87.87|85.67|87.77|85.57|0
1638470180000|2021-12-02 18:36:20|87.73|85.53|87.87|85.67|87.92|85.72|87.73|85.53|0
1638470190000|2021-12-02 18:36:30|87.96|85.76|88.01|85.81|88.01|85.81|87.96|85.76|0
1638470200000|2021-12-02 18:36:40|88.06|85.86|88.06|85.86|88.06|85.86|88.06|85.86|0
1638470210000|2021-12-02 18:36:50|87.92|85.72|87.77|85.57|87.92|85.72|87.77|85.57|0
1638470220000|2021-12-02 18:37:00|87.58|85.38|87.68|85.48|87.68|85.48|87.53|85.33|0
1638470230000|2021-12-02 18:37:10|87.72|85.52|87.63|85.43|87.72|85.52|87.49|85.29|0
1638470240000|2021-12-02 18:37:20|87.58|85.38|87.72|85.52|87.72|85.52|87.58|85.38|0
1638470250000|2021-12-02 18:37:30|87.77|85.57|87.63|85.43|87.77|85.57|87.63|85.43|0
1638470260000|2021-12-02 18:37:40|87.68|85.48|87.87|85.67|87.91|85.71|87.68|85.48|0
1638470270000|2021-12-02 18:37:50|87.82|85.62|87.87|85.67|87.91|85.71|87.82|85.62|0
1638470280000|2021-12-02 18:38:00|87.68|85.48|87.53|85.33|87.68|85.48|87.53|85.33|0
1638470290000|2021-12-02 18:38:10|87.2|85|87.25|85.05|87.25|85.05|87.2|85|0
1638470300000|2021-12-02 18:38:20|87.11|84.91|87.06|84.86|87.11|84.91|87.01|84.81|0
1638470310000|2021-12-02 18:38:30|87.2|85|87.16|84.96|87.2|85|87.11|84.91|0
1638470320000|2021-12-02 18:38:40|87.3|85.1|87.44|85.24|87.44|85.24|87.3|85.1|0
1638470330000|2021-12-02 18:38:50|87.3|85.1|87.34|85.14|87.34|85.14|87.25|85.05|0
1638470340000|2021-12-02 18:39:00|87.3|85.1|87.11|84.91|87.34|85.14|87.11|84.91|0
1638470350000|2021-12-02 18:39:10|87.06|84.86|87.2|85|87.2|85|87.06|84.86|0
1638470360000|2021-12-02 18:39:20|87.15|84.95|87.06|84.86|87.15|84.95|87.06|84.86|0
1638470370000|2021-12-02 18:39:30|87.01|84.81|87.11|84.91|87.11|84.91|86.97|84.77|0
1638470380000|2021-12-02 18:39:40|87.15|84.95|87.01|84.81|87.15|84.95|87.01|84.81|0
1638470390000|2021-12-02 18:39:50|87.06|84.86|87.01|84.81|87.06|84.86|87.01|84.81|0
1638470400000|2021-12-02 18:40:00|87.06|84.86|87.15|84.95|87.15|84.95|87.06|84.86|0
1638470410000|2021-12-02 18:40:10|87.11|84.91|87.2|85|87.2|85|87.06|84.86|0
1638470420000|2021-12-02 18:40:20|87.25|85.05|87.15|84.95|87.25|85.05|87.15|84.95|0
1638470430000|2021-12-02 18:40:30|87.11|84.91|87.06|84.86|87.15|84.95|87.06|84.86|0
1638470440000|2021-12-02 18:40:40|87.01|84.81|87.11|84.91|87.11|84.91|87.01|84.81|0
1638470450000|2021-12-02 18:40:50|86.96|84.76|86.78|84.58|86.96|84.76|86.78|84.58|0
1638470460000|2021-12-02 18:41:00|86.82|84.62|87.01|84.81|87.01|84.81|86.82|84.62|0
1638470470000|2021-12-02 18:41:10|87.11|84.91|87.2|85|87.2|85|87.06|84.86|0
1638470480000|2021-12-02 18:41:20|87.15|84.95|87.06|84.86|87.15|84.95|87.06|84.86|0
1638470490000|2021-12-02 18:41:30|87.15|84.95|87.15|84.95|87.2|85|87.15|84.95|0
1638470500000|2021-12-02 18:41:40|87.2|85|87.48|85.28|87.48|85.28|87.2|85|0
1638470510000|2021-12-02 18:41:50|87.56|85.36|87.72|85.52|87.72|85.52|87.48|85.28|0
1638470520000|2021-12-02 18:42:00|87.82|85.62|87.67|85.47|87.82|85.62|87.67|85.47|0
1638470530000|2021-12-02 18:42:10|87.63|85.43|87.48|85.28|87.63|85.43|87.44|85.24|0
1638470540000|2021-12-02 18:42:20|87.58|85.38|87.15|84.95|87.58|85.38|87.15|84.95|0
1638470550000|2021-12-02 18:42:30|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1638470560000|2021-12-02 18:42:40|87.44|85.24|87.25|85.05|87.44|85.24|87.25|85.05|0
1638470570000|2021-12-02 18:42:50|87.15|84.95|87.2|85|87.2|85|87.11|84.91|0
1638470580000|2021-12-02 18:43:00|87.25|85.05|87.39|85.19|87.39|85.19|87.25|85.05|0
1638470590000|2021-12-02 18:43:10|87.29|85.09|87.39|85.19|87.39|85.19|87.29|85.09|0
1638470600000|2021-12-02 18:43:20|87.48|85.28|87.48|85.28|87.48|85.28|87.44|85.24|0
1638470610000|2021-12-02 18:43:30|87.53|85.33|87.67|85.47|87.72|85.52|87.53|85.33|0
1638470620000|2021-12-02 18:43:40|87.72|85.52|87.67|85.47|87.84|85.64|87.67|85.47|0
1638470630000|2021-12-02 18:43:50|87.72|85.52|87.53|85.33|87.72|85.52|87.53|85.33|0
1638470640000|2021-12-02 18:44:00|87.48|85.28|87.39|85.19|87.48|85.28|87.39|85.19|0
1638470650000|2021-12-02 18:44:10|87.29|85.09|87.34|85.14|87.39|85.19|87.29|85.09|0
1638470660000|2021-12-02 18:44:20|87.29|85.09|87.2|85|87.34|85.14|87.2|85|0
1638470670000|2021-12-02 18:44:30|87.25|85.05|87.29|85.09|87.29|85.09|87.25|85.05|0
1638470680000|2021-12-02 18:44:40|87.25|85.05|87.43|85.23|87.43|85.23|87.25|85.05|0
1638470690000|2021-12-02 18:44:50|87.39|85.19|87.58|85.38|87.58|85.38|87.39|85.19|0
1638470700000|2021-12-02 18:45:00|87.62|85.42|88|85.8|88.05|85.85|87.53|85.33|0
1638470710000|2021-12-02 18:45:10|88.05|85.85|88|85.8|88.1|85.9|88|85.8|0
1638470720000|2021-12-02 18:45:20|87.96|85.76|87.91|85.71|87.96|85.76|87.91|85.71|0
1638470730000|2021-12-02 18:45:30|87.86|85.66|87.81|85.61|87.91|85.71|87.81|85.61|0
1638470740000|2021-12-02 18:45:40|88|85.8|88.05|85.85|88.05|85.85|88|85.8|0
1638470750000|2021-12-02 18:45:50|88.1|85.9|88.34|86.14|88.34|86.14|88.1|85.9|0
1638470760000|2021-12-02 18:46:00|88.29|86.09|88.24|86.04|88.29|86.09|88.24|86.04|0
1638470770000|2021-12-02 18:46:10|88.19|85.99|88.24|86.04|88.24|86.04|88.15|85.95|0
1638470780000|2021-12-02 18:46:20|88.15|85.95|88.19|85.99|88.19|85.99|88.15|85.95|0
1638470790000|2021-12-02 18:46:30|88.43|86.23|88.48|86.28|88.58|86.38|88.43|86.23|0
1638470800000|2021-12-02 18:46:40|88.82|86.62|88.77|86.57|88.82|86.62|88.77|86.57|0
1638470810000|2021-12-02 18:46:50|88.67|86.47|88.62|86.42|88.77|86.57|88.58|86.38|0
1638470820000|2021-12-02 18:47:00|88.82|86.62|88.67|86.47|88.86|86.66|88.67|86.47|0
1638470830000|2021-12-02 18:47:10|88.72|86.52|88.86|86.66|88.86|86.66|88.72|86.52|0
1638470840000|2021-12-02 18:47:20|89.11|86.91|88.91|86.71|89.11|86.91|88.91|86.71|0
1638470850000|2021-12-02 18:47:30|89.11|86.91|89.01|86.81|89.11|86.91|89.01|86.81|0
1638470860000|2021-12-02 18:47:40|88.91|86.71|88.84|86.64|88.91|86.71|88.84|86.64|0
1638470870000|2021-12-02 18:47:50|88.82|86.62|88.86|86.66|88.86|86.66|88.72|86.52|0
1638470880000|2021-12-02 18:48:00|88.62|86.42|88.38|86.18|88.62|86.42|88.38|86.18|0
1638470890000|2021-12-02 18:48:10|88.29|86.09|88.58|86.38|88.58|86.38|88.29|86.09|0
1638470900000|2021-12-02 18:48:20|88.53|86.33|88.48|86.28|88.58|86.38|88.48|86.28|0
1638470910000|2021-12-02 18:48:30|88.51|86.31|88.53|86.33|88.53|86.33|88.43|86.23|0
1638470920000|2021-12-02 18:48:40|88.58|86.38|88.72|86.52|88.77|86.57|88.58|86.38|0
1638470930000|2021-12-02 18:48:50|88.82|86.62|88.72|86.52|88.82|86.62|88.72|86.52|0
1638470940000|2021-12-02 18:49:00|88.58|86.38|88.48|86.28|88.67|86.47|88.48|86.28|0
1638470950000|2021-12-02 18:49:10|88.53|86.33|88.55|86.35|88.67|86.47|88.53|86.33|0
1638470960000|2021-12-02 18:49:20|88.53|86.33|88.48|86.28|88.58|86.38|88.48|86.28|0
1638470970000|2021-12-02 18:49:30|88.58|86.38|88.53|86.33|88.58|86.38|88.53|86.33|0
1638470980000|2021-12-02 18:49:40|88.58|86.38|88.43|86.23|88.58|86.38|88.43|86.23|0
1638470990000|2021-12-02 18:49:50|88.38|86.18|88.38|86.18|88.38|86.18|88.38|86.18|0
1638471000000|2021-12-02 18:50:00|88.43|86.23|88.48|86.28|88.48|86.28|88.34|86.14|0
1638471010000|2021-12-02 18:50:10|88.43|86.23|89.03|86.83|89.08|86.88|88.43|86.23|0
1638471020000|2021-12-02 18:50:20|89.01|86.81|89.15|86.95|89.15|86.95|89.01|86.81|0
1638471030000|2021-12-02 18:50:30|89.1|86.9|89.2|87|89.2|87|89.05|86.85|0
1638471040000|2021-12-02 18:50:40|88.96|86.76|89.05|86.85|89.1|86.9|88.96|86.76|0
1638471050000|2021-12-02 18:50:50|89.2|87|89.05|86.85|89.2|87|89.05|86.85|0
1638471060000|2021-12-02 18:51:00|88.96|86.76|88.24|86.04|88.96|86.76|88.24|86.04|0
1638471070000|2021-12-02 18:51:10|88.33|86.13|88.24|86.04|88.33|86.13|88.19|85.99|0
1638471080000|2021-12-02 18:51:20|88.33|86.13|88.1|85.9|88.33|86.13|88|85.8|0
1638471090000|2021-12-02 18:51:30|88|85.8|87.76|85.56|88|85.8|87.76|85.56|0
1638471100000|2021-12-02 18:51:40|87.53|85.33|87.67|85.47|87.71|85.51|87.53|85.33|0
1638471110000|2021-12-02 18:51:50|87.57|85.37|87.38|85.18|87.57|85.37|87.38|85.18|0
1638471120000|2021-12-02 18:52:00|87.48|85.28|87.62|85.42|87.67|85.47|87.48|85.28|0
1638471130000|2021-12-02 18:52:10|87.76|85.56|87.76|85.56|87.76|85.56|87.62|85.42|0
1638471140000|2021-12-02 18:52:20|87.71|85.51|87.76|85.56|87.76|85.56|87.71|85.51|0
1638471150000|2021-12-02 18:52:30|87.48|85.28|87.62|85.42|87.67|85.47|87.48|85.28|0
1638471160000|2021-12-02 18:52:40|87.57|85.37|87.29|85.09|87.57|85.37|87.19|84.99|0
1638471170000|2021-12-02 18:52:50|87.1|84.9|86.96|84.76|87.1|84.9|86.91|84.71|0
1638471180000|2021-12-02 18:53:00|86.91|84.71|87.1|84.9|87.15|84.95|86.91|84.71|0
1638471190000|2021-12-02 18:53:10|87.05|84.85|87.1|84.9|87.24|85.04|87.05|84.85|0
1638471200000|2021-12-02 18:53:20|87.05|84.85|87|84.8|87.05|84.85|86.91|84.71|0
1638471210000|2021-12-02 18:53:30|86.86|84.66|86.58|84.38|86.86|84.66|86.58|84.38|0
1638471220000|2021-12-02 18:53:40|86.63|84.43|86.49|84.29|86.63|84.43|86.44|84.24|0
1638471230000|2021-12-02 18:53:50|86.44|84.24|86.3|84.1|86.49|84.29|86.3|84.1|0
1638471240000|2021-12-02 18:54:00|86.49|84.29|86.34|84.14|86.49|84.29|86.34|84.14|0
1638471250000|2021-12-02 18:54:10|86.25|84.05|86.39|84.19|86.39|84.19|86.25|84.05|0
1638471260000|2021-12-02 18:54:20|86.34|84.14|86.34|84.14|86.34|84.14|86.34|84.14|0
1638471270000|2021-12-02 18:54:30|86.37|84.17|86.3|84.1|86.39|84.19|86.2|84|0
1638471280000|2021-12-02 18:54:40|86.25|84.05|86.39|84.19|86.39|84.19|86.25|84.05|0
1638471290000|2021-12-02 18:54:50|86.44|84.24|86.44|84.24|86.48|84.28|86.44|84.24|0
1638471300000|2021-12-02 18:55:00|86.48|84.28|86.34|84.14|86.48|84.28|86.34|84.14|0
1638471310000|2021-12-02 18:55:10|86.3|84.1|86.11|83.91|86.3|84.1|86.11|83.91|0
1638471320000|2021-12-02 18:55:20|86.16|83.96|86.34|84.14|86.34|84.14|86.16|83.96|0
1638471330000|2021-12-02 18:55:30|86.39|84.19|86.39|84.19|86.44|84.24|86.39|84.19|0
1638471340000|2021-12-02 18:55:40|86.48|84.28|86.11|83.91|86.48|84.28|86.11|83.91|0
1638471350000|2021-12-02 18:55:50|86.16|83.96|86.11|83.91|86.16|83.96|86.11|83.91|0
1638471360000|2021-12-02 18:56:00|86.18|83.98|86.25|84.05|86.44|84.24|86.16|83.96|0
1638471370000|2021-12-02 18:56:10|86.2|84|86.3|84.1|86.3|84.1|86.2|84|0
1638471380000|2021-12-02 18:56:20|86.25|84.05|86.34|84.14|86.34|84.14|86.25|84.05|0
1638471390000|2021-12-02 18:56:30|86.39|84.19|86.39|84.19|86.39|84.19|86.34|84.14|0
1638471400000|2021-12-02 18:56:40|86.3|84.1|86.06|83.86|86.3|84.1|86.06|83.86|0
1638471410000|2021-12-02 18:56:50|86.02|83.82|85.92|83.72|86.02|83.82|85.92|83.72|0
1638471420000|2021-12-02 18:57:00|86.02|83.82|86.02|83.82|86.02|83.82|85.97|83.77|0
1638471430000|2021-12-02 18:57:10|85.88|83.68|86.06|83.86|86.06|83.86|85.88|83.68|0
1638471440000|2021-12-02 18:57:20|86.04|83.84|86.06|83.86|86.11|83.91|86.04|83.84|0
1638471450000|2021-12-02 18:57:30|86.01|83.81|86.01|83.81|86.01|83.81|85.97|83.77|0
1638471460000|2021-12-02 18:57:40|85.97|83.77|85.97|83.77|86.01|83.81|85.97|83.77|0
1638471470000|2021-12-02 18:57:50|85.92|83.72|86.15|83.95|86.15|83.95|85.92|83.72|0
1638471480000|2021-12-02 18:58:00|86.06|83.86|85.95|83.75|86.06|83.86|85.87|83.67|0
1638471490000|2021-12-02 18:58:10|86.11|83.91|85.92|83.72|86.11|83.91|85.92|83.72|0
1638471500000|2021-12-02 18:58:20|85.83|83.63|85.9|83.7|85.92|83.72|85.83|83.63|0
1638471510000|2021-12-02 18:58:30|85.83|83.63|85.87|83.67|85.87|83.67|85.83|83.63|0
1638471520000|2021-12-02 18:58:40|85.78|83.58|85.73|83.53|85.78|83.58|85.73|83.53|0
1638471530000|2021-12-02 18:58:50|85.59|83.39|85.59|83.39|85.64|83.44|85.59|83.39|0
1638471540000|2021-12-02 18:59:00|85.64|83.44|85.59|83.39|85.64|83.44|85.59|83.39|0
1638471550000|2021-12-02 18:59:10|85.55|83.35|85.69|83.49|85.69|83.49|85.55|83.35|0
1638471560000|2021-12-02 18:59:20|85.73|83.53|85.83|83.63|85.83|83.63|85.73|83.53|0
1638471570000|2021-12-02 18:59:30|85.73|83.53|85.78|83.58|85.78|83.58|85.73|83.53|0
1638471580000|2021-12-02 18:59:40|85.73|83.53|85.73|83.53|85.78|83.58|85.73|83.53|0
1638471590000|2021-12-02 18:59:50|85.69|83.49|85.69|83.49|85.73|83.53|85.69|83.49|0
1638471600000|2021-12-02 19:00:00|85.73|83.53|85.59|83.39|85.87|83.67|85.59|83.39|0
1638471610000|2021-12-02 19:00:10|85.55|83.35|85.97|83.77|85.97|83.77|85.55|83.35|0
1638471620000|2021-12-02 19:00:20|85.92|83.72|86.11|83.91|86.11|83.91|85.92|83.72|0
1638471630000|2021-12-02 19:00:30|85.97|83.77|85.97|83.77|85.97|83.77|85.87|83.67|0
1638471640000|2021-12-02 19:00:40|85.94|83.74|85.85|83.65|85.94|83.74|85.85|83.65|0
1638471650000|2021-12-02 19:00:50|85.87|83.67|85.5|83.3|85.87|83.67|85.5|83.3|0
1638471660000|2021-12-02 19:01:00|85.55|83.35|85.5|83.3|85.55|83.35|85.5|83.3|0
1638471670000|2021-12-02 19:01:10|85.45|83.25|85.41|83.21|85.45|83.25|85.41|83.21|0
1638471680000|2021-12-02 19:01:20|85.5|83.3|85.45|83.25|85.5|83.3|85.45|83.25|0
1638471690000|2021-12-02 19:01:30|85.5|83.3|85.55|83.35|85.55|83.35|85.45|83.25|0
1638471700000|2021-12-02 19:01:40|85.45|83.25|85.5|83.3|85.5|83.3|85.45|83.25|0
1638471710000|2021-12-02 19:01:50|85.55|83.35|85.64|83.44|85.64|83.44|85.5|83.3|0
1638471720000|2021-12-02 19:02:00|85.5|83.3|85.73|83.53|85.73|83.53|85.5|83.3|0
1638471730000|2021-12-02 19:02:10|85.83|83.63|85.82|83.62|85.87|83.67|85.78|83.58|0
1638471740000|2021-12-02 19:02:20|85.78|83.58|85.96|83.76|85.96|83.76|85.78|83.58|0
1638471750000|2021-12-02 19:02:30|85.87|83.67|86.01|83.81|86.01|83.81|85.87|83.67|0
1638471760000|2021-12-02 19:02:40|86.06|83.86|85.96|83.76|86.06|83.86|85.96|83.76|0
1638471770000|2021-12-02 19:02:50|85.92|83.72|85.96|83.76|86.01|83.81|85.92|83.72|0
1638471780000|2021-12-02 19:03:00|85.82|83.62|85.78|83.58|85.82|83.62|85.78|83.58|0
1638471790000|2021-12-02 19:03:10|85.82|83.62|85.99|83.79|86.01|83.81|85.82|83.62|0
1638471800000|2021-12-02 19:03:20|86.1|83.9|86.01|83.81|86.1|83.9|86.01|83.81|0
1638471810000|2021-12-02 19:03:30|85.94|83.74|86.01|83.81|86.06|83.86|85.92|83.72|0
1638471820000|2021-12-02 19:03:40|86.1|83.9|86.39|84.19|86.39|84.19|86.1|83.9|0
1638471830000|2021-12-02 19:03:50|86.34|84.14|86.62|84.42|86.62|84.42|86.34|84.14|0
1638471840000|2021-12-02 19:04:00|86.53|84.33|86.34|84.14|86.53|84.33|86.2|84|0
1638471850000|2021-12-02 19:04:10|86.29|84.09|85.96|83.76|86.29|84.09|85.96|83.76|0
1638471860000|2021-12-02 19:04:20|86.2|84|86.1|83.9|86.2|84|86.1|83.9|0
1638471870000|2021-12-02 19:04:30|86.15|83.95|85.92|83.72|86.15|83.95|85.92|83.72|0
1638471880000|2021-12-02 19:04:40|85.96|83.76|86.06|83.86|86.06|83.86|85.96|83.76|0
1638471890000|2021-12-02 19:04:50|86.1|83.9|86.15|83.95|86.24|84.04|86.1|83.9|0
1638471900000|2021-12-02 19:05:00|86.06|83.86|86.1|83.9|86.1|83.9|85.92|83.72|0
1638471910000|2021-12-02 19:05:10|86.2|84|86.34|84.14|86.34|84.14|86.2|84|0
1638471920000|2021-12-02 19:05:20|86.38|84.18|86.57|84.37|86.57|84.37|86.38|84.18|0
1638471930000|2021-12-02 19:05:30|86.74|84.54|86.62|84.42|86.74|84.54|86.62|84.42|0
1638471940000|2021-12-02 19:05:40|86.57|84.37|86.48|84.28|86.62|84.42|86.48|84.28|0
1638471950000|2021-12-02 19:05:50|86.43|84.23|86.38|84.18|86.48|84.28|86.38|84.18|0
1638471960000|2021-12-02 19:06:00|86.36|84.16|86.57|84.37|86.57|84.37|86.36|84.16|0
1638471970000|2021-12-02 19:06:10|86.43|84.23|86.38|84.18|86.57|84.37|86.38|84.18|0
1638471980000|2021-12-02 19:06:20|86.2|84|86.29|84.09|86.29|84.09|86.2|84|0
1638471990000|2021-12-02 19:06:30|86.24|84.04|86.03|83.83|86.24|84.04|85.82|83.62|0
1638472000000|2021-12-02 19:06:40|86.13|83.93|86.13|83.93|86.13|83.93|86.1|83.9|0
1638472010000|2021-12-02 19:06:50|86.2|84|85.92|83.72|86.2|84|85.92|83.72|0
1638472020000|2021-12-02 19:07:00|85.96|83.76|85.91|83.71|85.96|83.76|85.87|83.67|0
1638472030000|2021-12-02 19:07:10|85.87|83.67|85.96|83.76|85.96|83.76|85.87|83.67|0
1638472040000|2021-12-02 19:07:20|85.91|83.71|85.87|83.67|85.91|83.71|85.87|83.67|0
1638472050000|2021-12-02 19:07:30|85.85|83.65|85.66|83.46|85.85|83.65|85.66|83.46|0
1638472060000|2021-12-02 19:07:40|85.68|83.48|85.59|83.39|85.68|83.48|85.59|83.39|0
1638472070000|2021-12-02 19:07:50|85.61|83.41|85.63|83.43|85.63|83.43|85.59|83.39|0
1638472080000|2021-12-02 19:08:00|85.68|83.48|86.01|83.81|86.01|83.81|85.68|83.48|0
1638472090000|2021-12-02 19:08:10|85.96|83.76|86.05|83.85|86.05|83.85|85.91|83.71|0
1638472100000|2021-12-02 19:08:20|86.01|83.81|85.96|83.76|86.03|83.83|85.96|83.76|0
1638472110000|2021-12-02 19:08:30|85.91|83.71|86.01|83.81|86.01|83.81|85.82|83.62|0
1638472120000|2021-12-02 19:08:40|86.05|83.85|86.01|83.81|86.08|83.88|86.01|83.81|0
1638472130000|2021-12-02 19:08:50|86.08|83.88|86.05|83.85|86.1|83.9|86.05|83.85|0
1638472140000|2021-12-02 19:09:00|86.1|83.9|86.1|83.9|86.1|83.9|86.1|83.9|0
1638472150000|2021-12-02 19:09:10|86.33|84.13|86.31|84.11|86.33|84.13|86.15|83.95|0
1638472160000|2021-12-02 19:09:20|86.29|84.09|86.33|84.13|86.38|84.18|86.29|84.09|0
1638472170000|2021-12-02 19:09:30|86.29|84.09|86.15|83.95|86.29|84.09|86.15|83.95|0
1638472180000|2021-12-02 19:09:40|86.19|83.99|86.15|83.95|86.22|84.02|86.15|83.95|0
1638472190000|2021-12-02 19:09:50|86.19|83.99|86.05|83.85|86.19|83.99|86.05|83.85|0
1638472200000|2021-12-02 19:10:00|85.91|83.71|85.91|83.71|86.01|83.81|85.91|83.71|0
1638472210000|2021-12-02 19:10:10|85.94|83.74|86.01|83.81|86.01|83.81|85.94|83.74|0
1638472220000|2021-12-02 19:10:20|86.1|83.9|86.17|83.97|86.17|83.97|86.1|83.9|0
1638472230000|2021-12-02 19:10:30|85.98|83.78|86.19|83.99|86.19|83.99|85.98|83.78|0
1638472240000|2021-12-02 19:10:40|86.15|83.95|86.1|83.9|86.15|83.95|86.1|83.9|0
1638472250000|2021-12-02 19:10:50|85.94|83.74|85.8|83.6|85.94|83.74|85.77|83.57|0
1638472260000|2021-12-02 19:11:00|85.91|83.71|86.19|83.99|86.19|83.99|85.91|83.71|0
1638472270000|2021-12-02 19:11:10|86.15|83.95|86.31|84.11|86.31|84.11|86.15|83.95|0
1638472280000|2021-12-02 19:11:20|86.29|84.09|86.38|84.18|86.38|84.18|86.19|83.99|0
1638472290000|2021-12-02 19:11:30|86.47|84.27|86.71|84.51|86.71|84.51|86.47|84.27|0
1638472300000|2021-12-02 19:11:40|86.66|84.46|86.99|84.79|86.99|84.79|86.66|84.46|0
1638472310000|2021-12-02 19:11:50|87.09|84.89|86.94|84.74|87.09|84.89|86.94|84.74|0
1638472320000|2021-12-02 19:12:00|86.99|84.79|86.71|84.51|86.99|84.79|86.71|84.51|0
1638472330000|2021-12-02 19:12:10|86.66|84.46|86.76|84.56|86.76|84.56|86.59|84.39|0
1638472340000|2021-12-02 19:12:20|86.71|84.51|86.76|84.56|86.76|84.56|86.61|84.41|0
1638472350000|2021-12-02 19:12:30|86.8|84.6|86.66|84.46|86.85|84.65|86.66|84.46|0
1638472360000|2021-12-02 19:12:40|86.75|84.55|86.73|84.53|86.75|84.55|86.71|84.51|0
1638472370000|2021-12-02 19:12:50|86.8|84.6|86.61|84.41|86.8|84.6|86.61|84.41|0
1638472380000|2021-12-02 19:13:00|86.8|84.6|86.47|84.27|86.8|84.6|86.47|84.27|0
1638472390000|2021-12-02 19:13:10|86.52|84.32|86.57|84.37|86.57|84.37|86.52|84.32|0
1638472400000|2021-12-02 19:13:20|86.52|84.32|86.38|84.18|86.52|84.32|86.38|84.18|0
1638472410000|2021-12-02 19:13:30|86.43|84.23|86.43|84.23|86.43|84.23|86.38|84.18|0
1638472420000|2021-12-02 19:13:40|86.38|84.18|86.33|84.13|86.38|84.18|86.33|84.13|0
1638472440000|2021-12-02 19:14:00|86.38|84.18|86.42|84.22|86.47|84.27|86.38|84.18|0
1638472450000|2021-12-02 19:14:10|86.33|84.13|86.28|84.08|86.33|84.13|86.28|84.08|0
1638472460000|2021-12-02 19:14:20|86.31|84.11|86.36|84.16|86.38|84.18|86.31|84.11|0
1638472470000|2021-12-02 19:14:30|86.33|84.13|86.38|84.18|86.38|84.18|86.28|84.08|0
1638472480000|2021-12-02 19:14:40|86.42|84.22|86.42|84.22|86.42|84.22|86.4|84.2|0
1638472490000|2021-12-02 19:14:50|86.57|84.37|86.61|84.41|86.66|84.46|86.57|84.37|0
1638472500000|2021-12-02 19:15:00|86.42|84.22|86.14|83.94|86.42|84.22|86.14|83.94|0
1638472510000|2021-12-02 19:15:10|86.1|83.9|86.1|83.9|86.1|83.9|86.1|83.9|0
1638472520000|2021-12-02 19:15:20|86|83.8|86.05|83.85|86.1|83.9|86|83.8|0
1638472530000|2021-12-02 19:15:30|86|83.8|86.38|84.18|86.38|84.18|86|83.8|0
1638472540000|2021-12-02 19:15:40|86.35|84.15|86.47|84.27|86.61|84.41|86.35|84.15|0
1638472550000|2021-12-02 19:15:50|86.52|84.32|86.64|84.44|86.64|84.44|86.45|84.25|0
1638472560000|2021-12-02 19:16:00|86.47|84.27|86.28|84.08|86.52|84.32|86.28|84.08|0
1638472570000|2021-12-02 19:16:10|86.24|84.04|86.07|83.87|86.24|84.04|86.05|83.85|0
1638472580000|2021-12-02 19:16:20|86.14|83.94|86.19|83.99|86.19|83.99|86.14|83.94|0
1638472590000|2021-12-02 19:16:30|86.17|83.97|86.19|83.99|86.19|83.99|86.14|83.94|0
1638472600000|2021-12-02 19:16:40|86.14|83.94|86.1|83.9|86.14|83.94|86.1|83.9|0
1638472610000|2021-12-02 19:16:50|86.14|83.94|86.1|83.9|86.14|83.94|86|83.8|0
1638472620000|2021-12-02 19:17:00|86.05|83.85|85.86|83.66|86.1|83.9|85.86|83.66|0
1638472630000|2021-12-02 19:17:10|85.89|83.69|85.54|83.34|85.89|83.69|85.54|83.34|0
1638472640000|2021-12-02 19:17:20|85.49|83.29|85.49|83.29|85.54|83.34|85.49|83.29|0
1638472650000|2021-12-02 19:17:30|85.3|83.1|85.3|83.1|85.3|83.1|85.26|83.06|0
1638472660000|2021-12-02 19:17:40|85.26|83.06|85.3|83.1|85.3|83.1|85.26|83.06|0
1638472670000|2021-12-02 19:17:50|85.35|83.15|85.35|83.15|85.35|83.15|85.3|83.1|0
1638472680000|2021-12-02 19:18:00|85.44|83.24|85.42|83.22|85.44|83.24|85.4|83.2|0
1638472690000|2021-12-02 19:18:10|85.44|83.24|85.58|83.38|85.58|83.38|85.44|83.24|0
1638472700000|2021-12-02 19:18:20|85.53|83.33|85.49|83.29|85.53|83.33|85.44|83.24|0
1638472710000|2021-12-02 19:18:30|85.53|83.33|85.53|83.33|85.58|83.38|85.53|83.33|0
1638472720000|2021-12-02 19:18:40|85.49|83.29|85.58|83.38|85.58|83.38|85.49|83.29|0
1638472730000|2021-12-02 19:18:50|85.53|83.33|85.58|83.38|85.58|83.38|85.53|83.33|0
1638472740000|2021-12-02 19:19:00|85.53|83.33|85.63|83.43|85.67|83.47|85.53|83.33|0
1638472750000|2021-12-02 19:19:10|85.67|83.47|85.67|83.47|85.67|83.47|85.63|83.43|0
1638472760000|2021-12-02 19:19:20|85.77|83.57|85.72|83.52|85.77|83.57|85.72|83.52|0
1638472770000|2021-12-02 19:19:30|85.67|83.47|85.53|83.33|85.67|83.47|85.53|83.33|0
1638472780000|2021-12-02 19:19:40|85.49|83.29|85.53|83.33|85.53|83.33|85.49|83.29|0
1638472790000|2021-12-02 19:19:50|85.49|83.29|85.44|83.24|85.53|83.33|85.44|83.24|0
1638472800000|2021-12-02 19:20:00|85.49|83.29|85.67|83.47|85.77|83.57|85.49|83.29|0
1638472810000|2021-12-02 19:20:10|85.72|83.52|85.49|83.29|85.72|83.52|85.46|83.26|0
1638472820000|2021-12-02 19:20:20|85.53|83.33|85.53|83.33|85.53|83.33|85.53|83.33|0
1638472830000|2021-12-02 19:20:30|85.58|83.38|85.91|83.71|85.91|83.71|85.58|83.38|0
1638472840000|2021-12-02 19:20:40|85.86|83.66|86.09|83.89|86.09|83.89|85.86|83.66|0
1638472850000|2021-12-02 19:20:50|85.95|83.75|85.95|83.75|85.95|83.75|85.91|83.71|0
1638472860000|2021-12-02 19:21:00|85.91|83.71|85.95|83.75|86|83.8|85.91|83.71|0
1638472870000|2021-12-02 19:21:10|85.91|83.71|85.95|83.75|86|83.8|85.91|83.71|0
1638472880000|2021-12-02 19:21:20|85.91|83.71|85.95|83.75|85.95|83.75|85.91|83.71|0
1638472890000|2021-12-02 19:21:30|85.81|83.61|85.67|83.47|85.81|83.61|85.58|83.38|0
1638472900000|2021-12-02 19:21:40|85.72|83.52|85.81|83.61|85.81|83.61|85.67|83.47|0
1638472910000|2021-12-02 19:21:50|86.14|83.94|86.14|83.94|86.14|83.94|86.09|83.89|0
1638472920000|2021-12-02 19:22:00|86.09|83.89|86.14|83.94|86.14|83.94|86.09|83.89|0
1638472930000|2021-12-02 19:22:10|86.09|83.89|86.14|83.94|86.14|83.94|86.09|83.89|0
1638472940000|2021-12-02 19:22:20|86|83.8|86.09|83.89|86.14|83.94|86|83.8|0
1638472950000|2021-12-02 19:22:30|86|83.8|86.09|83.89|86.09|83.89|86|83.8|0
1638472960000|2021-12-02 19:22:40|86.14|83.94|86.09|83.89|86.14|83.94|86.04|83.84|0
1638472970000|2021-12-02 19:22:50|86.04|83.84|85.9|83.7|86.04|83.84|85.9|83.7|0
1638472980000|2021-12-02 19:23:00|85.86|83.66|85.72|83.52|85.86|83.66|85.72|83.52|0
1638472990000|2021-12-02 19:23:10|85.76|83.56|85.67|83.47|85.76|83.56|85.67|83.47|0
1638473000000|2021-12-02 19:23:20|85.72|83.52|85.67|83.47|85.72|83.52|85.62|83.42|0
1638473010000|2021-12-02 19:23:30|85.62|83.42|85.44|83.24|85.67|83.47|85.44|83.24|0
1638473020000|2021-12-02 19:23:40|85.39|83.19|85.39|83.19|85.44|83.24|85.39|83.19|0
1638473030000|2021-12-02 19:23:50|85.44|83.24|85.44|83.24|85.44|83.24|85.39|83.19|0
1638473040000|2021-12-02 19:24:00|85.53|83.33|85.67|83.47|85.67|83.47|85.48|83.28|0
1638473050000|2021-12-02 19:24:10|85.72|83.52|85.76|83.56|85.76|83.56|85.72|83.52|0
1638473060000|2021-12-02 19:24:20|85.86|83.66|86.09|83.89|86.09|83.89|85.86|83.66|0
1638473070000|2021-12-02 19:24:30|86.04|83.84|86|83.8|86.09|83.89|85.9|83.7|0
1638473080000|2021-12-02 19:24:40|85.95|83.75|86.09|83.89|86.09|83.89|85.95|83.75|0
1638473090000|2021-12-02 19:24:50|86.04|83.84|86.04|83.84|86.14|83.94|86.04|83.84|0
1638473100000|2021-12-02 19:25:00|86|83.8|86.04|83.84|86.04|83.84|86|83.8|0
1638473110000|2021-12-02 19:25:10|85.9|83.7|86|83.8|86|83.8|85.9|83.7|0
1638473120000|2021-12-02 19:25:20|85.9|83.7|85.81|83.61|85.95|83.75|85.81|83.61|0
1638473130000|2021-12-02 19:25:30|85.67|83.47|85.67|83.47|85.72|83.52|85.67|83.47|0
1638473140000|2021-12-02 19:25:40|85.72|83.52|85.76|83.56|85.76|83.56|85.67|83.47|0
1638473150000|2021-12-02 19:25:50|85.81|83.61|85.81|83.61|85.81|83.61|85.72|83.52|0
1638473160000|2021-12-02 19:26:00|85.76|83.56|86.23|84.03|86.23|84.03|85.76|83.56|0
1638473170000|2021-12-02 19:26:10|86.32|84.12|86.42|84.22|86.42|84.22|86.32|84.12|0
1638473180000|2021-12-02 19:26:20|86.46|84.26|86.37|84.17|86.46|84.26|86.37|84.17|0
1638473190000|2021-12-02 19:26:30|86.39|84.19|86.18|83.98|86.39|84.19|86.18|83.98|0
1638473200000|2021-12-02 19:26:40|86.23|84.03|86.23|84.03|86.23|84.03|86.18|83.98|0
1638473210000|2021-12-02 19:26:50|86|83.8|85.9|83.7|86|83.8|85.9|83.7|0
1638473220000|2021-12-02 19:27:00|85.99|83.79|85.99|83.79|86.04|83.84|85.99|83.79|0
1638473230000|2021-12-02 19:27:10|85.95|83.75|85.99|83.79|86.04|83.84|85.95|83.75|0
1638473240000|2021-12-02 19:27:20|85.9|83.7|85.81|83.61|85.9|83.7|85.81|83.61|0
1638473250000|2021-12-02 19:27:30|85.9|83.7|86.04|83.84|86.07|83.87|85.9|83.7|0
1638473260000|2021-12-02 19:27:40|86.02|83.82|86.13|83.93|86.13|83.93|86.02|83.82|0
1638473270000|2021-12-02 19:27:50|86.04|83.84|85.95|83.75|86.09|83.89|85.95|83.75|0
1638473280000|2021-12-02 19:28:00|85.9|83.7|85.81|83.61|85.9|83.7|85.76|83.56|0
1638473290000|2021-12-02 19:28:10|85.76|83.56|85.74|83.54|85.81|83.61|85.74|83.54|0
1638473300000|2021-12-02 19:28:20|85.71|83.51|85.43|83.23|85.71|83.51|85.43|83.23|0
1638473310000|2021-12-02 19:28:30|85.34|83.14|85.48|83.28|85.48|83.28|85.34|83.14|0
1638473320000|2021-12-02 19:28:40|85.43|83.23|85.39|83.19|85.43|83.23|85.34|83.14|0
1638473330000|2021-12-02 19:28:50|85.43|83.23|85.34|83.14|85.43|83.23|85.34|83.14|0
1638473340000|2021-12-02 19:29:00|85.48|83.28|85.48|83.28|85.48|83.28|85.43|83.23|0
1638473350000|2021-12-02 19:29:10|85.39|83.19|85.3|83.1|85.43|83.23|85.3|83.1|0
1638473360000|2021-12-02 19:29:20|85.2|83|85.06|82.86|85.2|83|85.04|82.84|0
1638473370000|2021-12-02 19:29:30|85.02|82.82|84.97|82.77|85.02|82.82|84.97|82.77|0
1638473380000|2021-12-02 19:29:40|84.92|82.72|84.92|82.72|84.95|82.75|84.92|82.72|0
1638473390000|2021-12-02 19:29:50|85.02|82.82|85.02|82.82|85.11|82.91|85.02|82.82|0
1638473400000|2021-12-02 19:30:00|85.06|82.86|85.34|83.14|85.34|83.14|85.06|82.86|0
1638473410000|2021-12-02 19:30:10|85.25|83.05|85.48|83.28|85.57|83.37|85.25|83.05|0
1638473420000|2021-12-02 19:30:20|85.39|83.19|85.11|82.91|85.39|83.19|85.11|82.91|0
1638473430000|2021-12-02 19:30:30|85.16|82.96|84.97|82.77|85.16|82.96|84.97|82.77|0
1638473440000|2021-12-02 19:30:40|85.02|82.82|84.88|82.68|85.02|82.82|84.88|82.68|0
1638473450000|2021-12-02 19:30:50|84.92|82.72|85.06|82.86|85.06|82.86|84.92|82.72|0
1638473460000|2021-12-02 19:31:00|85.11|82.91|85.32|83.12|85.32|83.12|85.11|82.91|0
1638473470000|2021-12-02 19:31:10|85.25|83.05|85.02|82.82|85.25|83.05|85.02|82.82|0
1638473480000|2021-12-02 19:31:20|84.97|82.77|84.97|82.77|84.97|82.77|84.92|82.72|0
1638473490000|2021-12-02 19:31:30|85.02|82.82|85.02|82.82|85.02|82.82|84.97|82.77|0
1638473500000|2021-12-02 19:31:40|85.06|82.86|85.02|82.82|85.06|82.86|85.02|82.82|0
1638473510000|2021-12-02 19:31:50|84.97|82.77|85.11|82.91|85.15|82.95|84.97|82.77|0
1638473520000|2021-12-02 19:32:00|85.15|82.95|85.15|82.95|85.2|83|85.15|82.95|0
1638473530000|2021-12-02 19:32:10|85.25|83.05|85.34|83.14|85.34|83.14|85.2|83|0
1638473540000|2021-12-02 19:32:20|85.29|83.09|85.53|83.33|85.53|83.33|85.29|83.09|0
1638473550000|2021-12-02 19:32:30|85.48|83.28|85.53|83.33|85.62|83.42|85.48|83.28|0
1638473560000|2021-12-02 19:32:40|85.48|83.28|85.53|83.33|85.53|83.33|85.48|83.28|0
1638473570000|2021-12-02 19:32:50|85.48|83.28|85.39|83.19|85.48|83.28|85.34|83.14|0
1638473580000|2021-12-02 19:33:00|85.48|83.28|85.34|83.14|85.48|83.28|85.34|83.14|0
1638473590000|2021-12-02 19:33:10|85.41|83.21|85.34|83.14|85.43|83.23|85.34|83.14|0
1638473600000|2021-12-02 19:33:20|85.39|83.19|85.48|83.28|85.48|83.28|85.39|83.19|0
1638473610000|2021-12-02 19:33:30|85.43|83.23|85.48|83.28|85.52|83.32|85.39|83.19|0
1638473620000|2021-12-02 19:33:40|85.43|83.23|85.15|82.95|85.43|83.23|85.15|82.95|0
1638473630000|2021-12-02 19:33:50|85.2|83|85.29|83.09|85.29|83.09|85.2|83|0
1638473640000|2021-12-02 19:34:00|85.34|83.14|85.38|83.18|85.48|83.28|85.34|83.14|0
1638473650000|2021-12-02 19:34:10|85.43|83.23|85.43|83.23|85.43|83.23|85.34|83.14|0
1638473660000|2021-12-02 19:34:20|85.48|83.28|85.46|83.26|85.48|83.28|85.46|83.26|0
1638473670000|2021-12-02 19:34:30|85.52|83.32|85.48|83.28|85.52|83.32|85.43|83.23|0
1638473680000|2021-12-02 19:34:40|85.38|83.18|85.52|83.32|85.52|83.32|85.38|83.18|0
1638473690000|2021-12-02 19:34:50|85.5|83.3|85.45|83.25|85.52|83.32|85.45|83.25|0
1638473700000|2021-12-02 19:35:00|85.43|83.23|85.29|83.09|85.43|83.23|85.15|82.95|0
1638473710000|2021-12-02 19:35:10|85.34|83.14|85.2|83|85.34|83.14|85.2|83|0
1638473720000|2021-12-02 19:35:20|85.15|82.95|85.43|83.23|85.43|83.23|85.15|82.95|0
1638473730000|2021-12-02 19:35:30|85.38|83.18|85.48|83.28|85.48|83.28|85.38|83.18|0
1638473740000|2021-12-02 19:35:40|85.38|83.18|85.15|82.95|85.38|83.18|85.15|82.95|0
1638473750000|2021-12-02 19:35:50|85.2|83|85.15|82.95|85.24|83.04|85.15|82.95|0
1638473760000|2021-12-02 19:36:00|85.2|83|85.48|83.28|85.48|83.28|85.2|83|0
1638473770000|2021-12-02 19:36:10|85.43|83.23|85.48|83.28|85.52|83.32|85.43|83.23|0
1638473780000|2021-12-02 19:36:20|85.52|83.32|85.66|83.46|85.66|83.46|85.52|83.32|0
1638473790000|2021-12-02 19:36:30|85.71|83.51|85.85|83.65|85.85|83.65|85.71|83.51|0
1638473800000|2021-12-02 19:36:40|85.94|83.74|86.32|84.12|86.32|84.12|85.94|83.74|0
1638473810000|2021-12-02 19:36:50|86.27|84.07|86.22|84.02|86.27|84.07|86.18|83.98|0
1638473820000|2021-12-02 19:37:00|86.27|84.07|86.08|83.88|86.27|84.07|86.08|83.88|0
1638473830000|2021-12-02 19:37:10|86.03|83.83|86.03|83.83|86.03|83.83|85.99|83.79|0
1638473840000|2021-12-02 19:37:20|85.94|83.74|85.99|83.79|85.99|83.79|85.94|83.74|0
1638473850000|2021-12-02 19:37:30|86.03|83.83|85.8|83.6|86.03|83.83|85.8|83.6|0
1638473860000|2021-12-02 19:37:40|85.89|83.69|85.85|83.65|85.89|83.69|85.85|83.65|0
1638473870000|2021-12-02 19:37:50|85.89|83.69|85.89|83.69|85.94|83.74|85.89|83.69|0
1638473880000|2021-12-02 19:38:00|85.8|83.6|85.75|83.55|85.8|83.6|85.75|83.55|0
1638473890000|2021-12-02 19:38:10|85.73|83.53|85.71|83.51|85.73|83.53|85.71|83.51|0
1638473900000|2021-12-02 19:38:20|85.66|83.46|84.48|82.28|85.75|83.55|84.48|82.28|0
1638473910000|2021-12-02 19:38:30|84.53|82.33|84.48|82.28|84.53|82.33|84.43|82.23|0
1638473920000|2021-12-02 19:38:40|84.39|82.19|84.46|82.26|84.46|82.26|84.39|82.19|0
1638473930000|2021-12-02 19:38:50|84.48|82.28|84.34|82.14|84.48|82.28|84.34|82.14|0
1638473940000|2021-12-02 19:39:00|84.37|82.17|84.34|82.14|84.39|82.19|84.34|82.14|0
1638473950000|2021-12-02 19:39:10|84.39|82.19|84.25|82.05|84.39|82.19|84.16|81.96|0
1638473960000|2021-12-02 19:39:20|84.2|82|84.2|82|84.23|82.03|84.2|82|0
1638473970000|2021-12-02 19:39:30|84.23|82.03|84.16|81.96|84.23|82.03|84.16|81.96|0
1638473980000|2021-12-02 19:39:40|84.2|82|84.2|82|84.2|82|84.16|81.96|0
1638473990000|2021-12-02 19:39:50|84.39|82.19|84.29|82.09|84.39|82.19|84.29|82.09|0
1638474000000|2021-12-02 19:40:00|84.16|81.96|84.2|82|84.2|82|84.16|81.96|0
1638474010000|2021-12-02 19:40:10|84.13|81.93|83.97|81.77|84.13|81.93|83.97|81.77|0
1638474020000|2021-12-02 19:40:20|84.2|82|84.34|82.14|84.43|82.23|84.16|81.96|0
1638474030000|2021-12-02 19:40:30|84.25|82.05|84.11|81.91|84.25|82.05|84.06|81.86|0
1638474040000|2021-12-02 19:40:40|84.16|81.96|84.13|81.93|84.16|81.96|84.06|81.86|0
1638474050000|2021-12-02 19:40:50|84.16|81.96|84.25|82.05|84.29|82.09|84.16|81.96|0
1638474060000|2021-12-02 19:41:00|84.34|82.14|84.32|82.12|84.34|82.14|84.29|82.09|0
1638474070000|2021-12-02 19:41:10|84.39|82.19|84.39|82.19|84.39|82.19|84.34|82.14|0
1638474080000|2021-12-02 19:41:20|84.34|82.14|84.43|82.23|84.43|82.23|84.34|82.14|0
1638474090000|2021-12-02 19:41:30|84.48|82.28|84.53|82.33|84.53|82.33|84.48|82.28|0
1638474100000|2021-12-02 19:41:40|84.66|82.46|84.64|82.44|84.76|82.56|84.64|82.44|0
1638474110000|2021-12-02 19:41:50|84.62|82.42|84.39|82.19|84.62|82.42|84.39|82.19|0
1638474120000|2021-12-02 19:42:00|84.43|82.23|84.34|82.14|84.43|82.23|84.34|82.14|0
1638474130000|2021-12-02 19:42:10|84.36|82.16|84.43|82.23|84.43|82.23|84.36|82.16|0
1638474140000|2021-12-02 19:42:20|84.57|82.37|84.76|82.56|84.76|82.56|84.57|82.37|0
1638474150000|2021-12-02 19:42:30|84.66|82.46|84.66|82.46|84.66|82.46|84.57|82.37|0
1638474160000|2021-12-02 19:42:40|84.62|82.42|84.57|82.37|84.62|82.42|84.57|82.37|0
1638474170000|2021-12-02 19:42:50|84.62|82.42|84.71|82.51|84.76|82.56|84.62|82.42|0
1638474180000|2021-12-02 19:43:00|84.66|82.46|84.66|82.46|84.76|82.56|84.66|82.46|0
1638474190000|2021-12-02 19:43:10|84.62|82.42|84.66|82.46|84.66|82.46|84.62|82.42|0
1638474200000|2021-12-02 19:43:20|84.71|82.51|84.62|82.42|84.71|82.51|84.59|82.39|0
1638474210000|2021-12-02 19:43:30|84.66|82.46|84.57|82.37|84.66|82.46|84.57|82.37|0
1638474220000|2021-12-02 19:43:40|84.62|82.42|84.46|82.26|84.62|82.42|84.43|82.23|0
1638474230000|2021-12-02 19:43:50|84.38|82.18|84.38|82.18|84.38|82.18|84.34|82.14|0
1638474240000|2021-12-02 19:44:00|84.34|82.14|84.38|82.18|84.38|82.18|84.34|82.14|0
1638474250000|2021-12-02 19:44:10|84.29|82.09|84.34|82.14|84.38|82.18|84.29|82.09|0
1638474260000|2021-12-02 19:44:20|84.29|82.09|84.25|82.05|84.29|82.09|84.25|82.05|0
1638474270000|2021-12-02 19:44:30|84.29|82.09|84.48|82.28|84.48|82.28|84.29|82.09|0
1638474280000|2021-12-02 19:44:40|84.52|82.32|84.57|82.37|84.57|82.37|84.52|82.32|0
1638474290000|2021-12-02 19:44:50|84.62|82.42|84.38|82.18|84.62|82.42|84.38|82.18|0
1638474300000|2021-12-02 19:45:00|84.34|82.14|84.43|82.23|84.43|82.23|84.34|82.14|0
1638474310000|2021-12-02 19:45:10|84.48|82.28|84.48|82.28|84.48|82.28|84.48|82.28|0
1638474320000|2021-12-02 19:45:20|84.38|82.18|84.52|82.32|84.52|82.32|84.38|82.18|0
1638474330000|2021-12-02 19:45:30|84.62|82.42|84.66|82.46|84.71|82.51|84.62|82.42|0
1638474340000|2021-12-02 19:45:40|84.8|82.6|84.66|82.46|84.8|82.6|84.66|82.46|0
1638474350000|2021-12-02 19:45:50|84.62|82.42|84.62|82.42|84.66|82.46|84.62|82.42|0
1638474360000|2021-12-02 19:46:00|84.43|82.23|84.15|81.95|84.43|82.23|84.15|81.95|0
1638474370000|2021-12-02 19:46:10|84.2|82|84.38|82.18|84.38|82.18|84.2|82|0
1638474380000|2021-12-02 19:46:20|84.34|82.14|84.34|82.14|84.38|82.18|84.34|82.14|0
1638474390000|2021-12-02 19:46:30|84.29|82.09|84.34|82.14|84.34|82.14|84.24|82.04|0
1638474400000|2021-12-02 19:46:40|84.29|82.09|84.34|82.14|84.34|82.14|84.29|82.09|0
1638474410000|2021-12-02 19:46:50|84.29|82.09|84.2|82|84.34|82.14|84.2|82|0
1638474420000|2021-12-02 19:47:00|84.29|82.09|84.29|82.09|84.34|82.14|84.29|82.09|0
1638474430000|2021-12-02 19:47:10|84.34|82.14|84.71|82.51|84.71|82.51|84.34|82.14|0
1638474440000|2021-12-02 19:47:20|84.66|82.46|85.27|83.07|85.27|83.07|84.66|82.46|0
1638474450000|2021-12-02 19:47:30|85.08|82.88|85.08|82.88|85.17|82.97|85.08|82.88|0
1638474460000|2021-12-02 19:47:40|84.99|82.79|84.8|82.6|84.99|82.79|84.8|82.6|0
1638474470000|2021-12-02 19:47:50|84.75|82.55|84.85|82.65|84.85|82.65|84.75|82.55|0
1638474480000|2021-12-02 19:48:00|84.8|82.6|85.08|82.88|85.08|82.88|84.8|82.6|0
1638474490000|2021-12-02 19:48:10|85.03|82.83|85.22|83.02|85.31|83.11|85.03|82.83|0
1638474500000|2021-12-02 19:48:20|85.26|83.06|85.31|83.11|85.36|83.16|85.26|83.06|0
1638474510000|2021-12-02 19:48:30|85.59|83.39|85.5|83.3|85.64|83.44|85.5|83.3|0
1638474520000|2021-12-02 19:48:40|85.55|83.35|85.4|83.2|85.55|83.35|85.4|83.2|0
1638474530000|2021-12-02 19:48:50|85.45|83.25|85.31|83.11|85.45|83.25|85.31|83.11|0
1638474540000|2021-12-02 19:49:00|85.36|83.16|85.26|83.06|85.36|83.16|85.26|83.06|0
1638474550000|2021-12-02 19:49:10|85.36|83.16|85.36|83.16|85.45|83.25|85.36|83.16|0
1638474560000|2021-12-02 19:49:20|85.4|83.2|85.45|83.25|85.45|83.25|85.36|83.16|0
1638474570000|2021-12-02 19:49:30|85.43|83.23|85.59|83.39|85.59|83.39|85.43|83.23|0
1638474580000|2021-12-02 19:49:40|85.64|83.44|85.64|83.44|85.64|83.44|85.64|83.44|0
1638474590000|2021-12-02 19:49:50|85.68|83.48|85.78|83.58|85.78|83.58|85.68|83.48|0
1638474600000|2021-12-02 19:50:00|85.59|83.39|85.54|83.34|85.59|83.39|85.5|83.3|0
1638474610000|2021-12-02 19:50:10|85.5|83.3|85.31|83.11|85.5|83.3|85.31|83.11|0
1638474620000|2021-12-02 19:50:20|85.26|83.06|85.22|83.02|85.26|83.06|85.17|82.97|0
1638474630000|2021-12-02 19:50:30|85.31|83.11|85.36|83.16|85.36|83.16|85.26|83.06|0
1638474640000|2021-12-02 19:50:40|85.31|83.11|85.12|82.92|85.31|83.11|85.12|82.92|0
1638474650000|2021-12-02 19:50:50|85.05|82.85|84.89|82.69|85.08|82.88|84.89|82.69|0
1638474660000|2021-12-02 19:51:00|84.94|82.74|84.98|82.78|85.03|82.83|84.94|82.74|0
1638474670000|2021-12-02 19:51:10|85.26|83.06|85.4|83.2|85.4|83.2|85.22|83.02|0
1638474680000|2021-12-02 19:51:20|85.5|83.3|85.36|83.16|85.5|83.3|85.31|83.11|0
1638474690000|2021-12-02 19:51:30|85.31|83.11|85.36|83.16|85.4|83.2|85.31|83.11|0
1638474700000|2021-12-02 19:51:40|85.31|83.11|85.26|83.06|85.31|83.11|85.22|83.02|0
1638474710000|2021-12-02 19:51:50|85.03|82.83|85.08|82.88|85.08|82.88|85.03|82.83|0
1638474720000|2021-12-02 19:52:00|85.03|82.83|85.12|82.92|85.12|82.92|85.03|82.83|0
1638474730000|2021-12-02 19:52:10|85.17|82.97|85.24|83.04|85.24|83.04|85.12|82.92|0
1638474740000|2021-12-02 19:52:20|85.31|83.11|85.96|83.76|86.29|84.09|85.31|83.11|0
1638474750000|2021-12-02 19:52:30|85.73|83.53|86.15|83.95|86.15|83.95|85.73|83.53|0
1638474760000|2021-12-02 19:52:40|85.96|83.76|86.06|83.86|86.06|83.86|85.96|83.76|0
1638474770000|2021-12-02 19:52:50|86.11|83.91|86.11|83.91|86.11|83.91|85.87|83.67|0
1638474780000|2021-12-02 19:53:00|85.78|83.58|85.78|83.58|85.82|83.62|85.73|83.53|0
1638474790000|2021-12-02 19:53:10|85.87|83.67|85.47|83.27|85.87|83.67|85.47|83.27|0
1638474800000|2021-12-02 19:53:20|85.54|83.34|85.68|83.48|85.68|83.48|85.54|83.34|0
1638474810000|2021-12-02 19:53:30|85.73|83.53|85.92|83.72|85.96|83.76|85.73|83.53|0
1638474820000|2021-12-02 19:53:40|85.87|83.67|85.82|83.62|85.96|83.76|85.82|83.62|0
1638474830000|2021-12-02 19:53:50|85.87|83.67|85.59|83.39|85.87|83.67|85.59|83.39|0
1638474840000|2021-12-02 19:54:00|85.68|83.48|85.59|83.39|85.68|83.48|85.45|83.25|0
1638474850000|2021-12-02 19:54:10|85.45|83.25|85.82|83.62|85.82|83.62|85.45|83.25|0
1638474860000|2021-12-02 19:54:20|85.78|83.58|85.49|83.29|85.78|83.58|85.49|83.29|0
1638474870000|2021-12-02 19:54:30|85.4|83.2|85.82|83.62|85.82|83.62|85.4|83.2|0
1638474880000|2021-12-02 19:54:40|85.78|83.58|86.06|83.86|86.06|83.86|85.78|83.58|0
1638474890000|2021-12-02 19:54:50|86.01|83.81|85.78|83.58|86.01|83.81|85.78|83.58|0
1638474900000|2021-12-02 19:55:00|85.73|83.53|85.35|83.15|85.73|83.53|85.35|83.15|0
1638474910000|2021-12-02 19:55:10|85.54|83.34|85.73|83.53|85.73|83.53|85.54|83.34|0
1638474920000|2021-12-02 19:55:20|85.59|83.39|85.63|83.43|85.68|83.48|85.59|83.39|0
1638474930000|2021-12-02 19:55:30|85.73|83.53|85.45|83.25|85.73|83.53|85.45|83.25|0
1638474940000|2021-12-02 19:55:40|85.4|83.2|85.17|82.97|85.42|83.22|85.12|82.92|0
1638474950000|2021-12-02 19:55:50|85.26|83.06|85.31|83.11|85.4|83.2|85.26|83.06|0
1638474960000|2021-12-02 19:56:00|85.45|83.25|85.49|83.29|85.54|83.34|85.45|83.25|0
1638474970000|2021-12-02 19:56:10|85.31|83.11|85.4|83.2|85.45|83.25|85.31|83.11|0
1638474980000|2021-12-02 19:56:20|85.38|83.18|85.45|83.25|85.45|83.25|85.38|83.18|0
1638474990000|2021-12-02 19:56:30|85.4|83.2|85.45|83.25|85.45|83.25|85.4|83.2|0
1638475000000|2021-12-02 19:56:40|85.59|83.39|85.49|83.29|85.59|83.39|85.49|83.29|0
1638475010000|2021-12-02 19:56:50|85.54|83.34|85.73|83.53|85.73|83.53|85.45|83.25|0
1638475020000|2021-12-02 19:57:00|85.82|83.62|85.77|83.57|85.82|83.62|85.68|83.48|0
1638475030000|2021-12-02 19:57:10|85.59|83.39|85.35|83.15|85.68|83.48|85.35|83.15|0
1638475040000|2021-12-02 19:57:20|85.31|83.11|85.07|82.87|85.31|83.11|85.07|82.87|0
1638475050000|2021-12-02 19:57:30|85.03|82.83|85.07|82.87|85.07|82.87|85.03|82.83|0
1638475060000|2021-12-02 19:57:40|85.03|82.83|85.07|82.87|85.07|82.87|85.03|82.83|0
1638475070000|2021-12-02 19:57:50|85.17|82.97|84.98|82.78|85.21|83.01|84.98|82.78|0
1638475080000|2021-12-02 19:58:00|85.03|82.83|85.17|82.97|85.26|83.06|85.03|82.83|0
1638475090000|2021-12-02 19:58:10|85.03|82.83|84.51|82.31|85.03|82.83|84.51|82.31|0
1638475100000|2021-12-02 19:58:20|84.47|82.27|84.56|82.36|84.56|82.36|84.47|82.27|0
1638475110000|2021-12-02 19:58:30|84.68|82.48|84.75|82.55|84.75|82.55|84.65|82.45|0
1638475120000|2021-12-02 19:58:40|84.7|82.5|84.65|82.45|84.7|82.5|84.61|82.41|0
1638475130000|2021-12-02 19:58:50|84.61|82.41|84.79|82.59|84.79|82.59|84.61|82.41|0
1638475140000|2021-12-02 19:59:00|84.65|82.45|84.65|82.45|84.75|82.55|84.65|82.45|0
1638475150000|2021-12-02 19:59:10|84.84|82.64|84.98|82.78|85.07|82.87|84.84|82.64|0
1638475160000|2021-12-02 19:59:20|85.02|82.82|85.07|82.87|85.07|82.87|85.02|82.82|0
1638475170000|2021-12-02 19:59:30|85.02|82.82|85.07|82.87|85.07|82.87|85.02|82.82|0
1638475180000|2021-12-02 19:59:40|85.12|82.92|85.26|83.06|85.26|83.06|85.12|82.92|0
1638475190000|2021-12-02 19:59:50|85.16|82.96|85.3|83.1|85.35|83.15|85.16|82.96|0
1638475200000|2021-12-02 20:00:00|85.16|82.96|84.98|82.78|85.16|82.96|84.98|82.78|0
1638475210000|2021-12-02 20:00:10|84.93|82.73|84.51|82.31|84.93|82.73|84.51|82.31|0
1638475220000|2021-12-02 20:00:20|84.56|82.36|84.65|82.45|84.65|82.45|84.56|82.36|0
1638475230000|2021-12-02 20:00:30|84.61|82.41|84.7|82.5|84.7|82.5|84.61|82.41|0
1638475240000|2021-12-02 20:00:40|84.61|82.41|84.33|82.13|84.61|82.41|84.33|82.13|0
1638475250000|2021-12-02 20:00:50|84.23|82.03|84.28|82.08|84.42|82.22|84.23|82.03|0
1638475260000|2021-12-02 20:01:00|84.33|82.13|84.47|82.27|84.47|82.27|84.33|82.13|0
1638475270000|2021-12-02 20:01:10|84.35|82.15|84.47|82.27|84.47|82.27|84.33|82.13|0
1638475280000|2021-12-02 20:01:20|84.42|82.22|84.37|82.17|84.47|82.27|84.37|82.17|0
1638475290000|2021-12-02 20:01:30|84.4|82.2|84.51|82.31|84.51|82.31|84.4|82.2|0
1638475300000|2021-12-02 20:01:40|84.47|82.27|84.56|82.36|84.6|82.4|84.47|82.27|0
1638475310000|2021-12-02 20:01:50|84.51|82.31|84.42|82.22|84.51|82.31|84.33|82.13|0
1638475320000|2021-12-02 20:02:00|84.47|82.27|84.51|82.31|84.56|82.36|84.47|82.27|0
1638475330000|2021-12-02 20:02:10|84.74|82.54|84.84|82.64|84.84|82.64|84.74|82.54|0
1638475340000|2021-12-02 20:02:20|84.74|82.54|84.93|82.73|84.98|82.78|84.74|82.54|0
1638475350000|2021-12-02 20:02:30|84.98|82.78|84.93|82.73|84.98|82.78|84.88|82.68|0
1638475360000|2021-12-02 20:02:40|85.02|82.82|85.12|82.92|85.12|82.92|85.02|82.82|0
1638475370000|2021-12-02 20:02:50|85.07|82.87|84.88|82.68|85.07|82.87|84.88|82.68|0
1638475380000|2021-12-02 20:03:00|85.02|82.82|84.93|82.73|85.02|82.82|84.88|82.68|0
1638475390000|2021-12-02 20:03:10|85.02|82.82|85.02|82.82|85.02|82.82|84.93|82.73|0
1638475400000|2021-12-02 20:03:20|85.11|82.91|85.21|83.01|85.21|83.01|85.07|82.87|0
1638475410000|2021-12-02 20:03:30|85.16|82.96|85.25|83.05|85.25|83.05|85.11|82.91|0
1638475420000|2021-12-02 20:03:40|85.21|83.01|85.25|83.05|85.3|83.1|85.21|83.01|0
1638475430000|2021-12-02 20:03:50|85.16|82.96|85.02|82.82|85.16|82.96|85.02|82.82|0
1638475440000|2021-12-02 20:04:00|84.93|82.73|84.93|82.73|85.02|82.82|84.93|82.73|0
1638475450000|2021-12-02 20:04:10|84.88|82.68|84.65|82.45|84.93|82.73|84.65|82.45|0
1638475460000|2021-12-02 20:04:20|84.6|82.4|84.7|82.5|84.74|82.54|84.6|82.4|0
1638475470000|2021-12-02 20:04:30|84.83|82.63|84.83|82.63|84.83|82.63|84.83|82.63|0
1638475480000|2021-12-02 20:04:40|84.74|82.54|84.83|82.63|84.83|82.63|84.74|82.54|0
1638475490000|2021-12-02 20:04:50|84.74|82.54|84.65|82.45|84.77|82.57|84.51|82.31|0
1638475500000|2021-12-02 20:05:00|84.6|82.4|84.7|82.5|84.7|82.5|84.56|82.36|0
1638475510000|2021-12-02 20:05:10|84.74|82.54|84.74|82.54|84.74|82.54|84.65|82.45|0
1638475520000|2021-12-02 20:05:20|84.97|82.77|85.11|82.91|85.11|82.91|84.97|82.77|0
1638475530000|2021-12-02 20:05:30|84.93|82.73|84.79|82.59|84.93|82.73|84.79|82.59|0
1638475540000|2021-12-02 20:05:40|84.69|82.49|84.56|82.36|84.69|82.49|84.56|82.36|0
1638475550000|2021-12-02 20:05:50|84.49|82.29|84.51|82.31|84.51|82.31|84.46|82.26|0
1638475560000|2021-12-02 20:06:00|84.19|81.99|84.23|82.03|84.23|82.03|84.19|81.99|0
1638475570000|2021-12-02 20:06:10|84.19|81.99|83.98|81.78|84.23|82.03|83.98|81.78|0
1638475580000|2021-12-02 20:06:20|83.91|81.71|84|81.8|84|81.8|83.91|81.71|0
1638475590000|2021-12-02 20:06:30|83.95|81.75|83.84|81.64|83.95|81.75|83.82|81.62|0
1638475600000|2021-12-02 20:06:40|83.91|81.71|83.91|81.71|83.95|81.75|83.91|81.71|0
1638475610000|2021-12-02 20:06:50|84|81.8|84|81.8|84|81.8|83.95|81.75|0
1638475620000|2021-12-02 20:07:00|84.09|81.89|84.09|81.89|84.18|81.98|84.09|81.89|0
1638475630000|2021-12-02 20:07:10|84|81.8|84.23|82.03|84.23|82.03|84|81.8|0
1638475640000|2021-12-02 20:07:20|84.32|82.12|84.23|82.03|84.32|82.12|84.23|82.03|0
1638475650000|2021-12-02 20:07:30|84.18|81.98|84.23|82.03|84.28|82.08|84.18|81.98|0
1638475660000|2021-12-02 20:07:40|84.28|82.08|84.28|82.08|84.32|82.12|84.25|82.05|0
1638475670000|2021-12-02 20:07:50|84.18|81.98|84.23|82.03|84.23|82.03|84.18|81.98|0
1638475680000|2021-12-02 20:08:00|84.14|81.94|84.18|81.98|84.23|82.03|84.09|81.89|0
1638475690000|2021-12-02 20:08:10|84.09|81.89|84.18|81.98|84.18|81.98|84.09|81.89|0
1638475700000|2021-12-02 20:08:20|84.23|82.03|84.28|82.08|84.32|82.12|84.23|82.03|0
1638475710000|2021-12-02 20:08:30|84.23|82.03|84.09|81.89|84.23|82.03|84.09|81.89|0
1638475720000|2021-12-02 20:08:40|84.18|81.98|84.32|82.12|84.32|82.12|84.18|81.98|0
1638475730000|2021-12-02 20:08:50|84.28|82.08|84.32|82.12|84.32|82.12|84.28|82.08|0
1638475740000|2021-12-02 20:09:00|84.28|82.08|84.28|82.08|84.28|82.08|84.28|82.08|0
1638475750000|2021-12-02 20:09:10|84.32|82.12|84.41|82.21|84.41|82.21|84.32|82.12|0
1638475760000|2021-12-02 20:09:20|84.44|82.24|84.6|82.4|84.6|82.4|84.37|82.17|0
1638475770000|2021-12-02 20:09:30|84.65|82.45|84.65|82.45|84.83|82.63|84.65|82.45|0
1638475780000|2021-12-02 20:09:40|84.69|82.49|84.74|82.54|84.78|82.58|84.69|82.49|0
1638475790000|2021-12-02 20:09:50|84.78|82.58|84.46|82.26|84.83|82.63|84.46|82.26|0
1638475800000|2021-12-02 20:10:00|84.41|82.21|84.55|82.35|84.55|82.35|84.41|82.21|0
1638475810000|2021-12-02 20:10:10|84.46|82.26|84.55|82.35|84.65|82.45|84.41|82.21|0
1638475820000|2021-12-02 20:10:20|84.83|82.63|84.88|82.68|84.88|82.68|84.69|82.49|0
1638475830000|2021-12-02 20:10:30|85.06|82.86|85.25|83.05|85.25|83.05|85.06|82.86|0
1638475840000|2021-12-02 20:10:40|85.3|83.1|85.37|83.17|85.37|83.17|85.3|83.1|0
1638475850000|2021-12-02 20:10:50|85.53|83.33|85.76|83.56|86|83.8|85.53|83.33|0
1638475860000|2021-12-02 20:11:00|85.58|83.38|85.81|83.61|85.86|83.66|85.58|83.38|0
1638475870000|2021-12-02 20:11:10|86.05|83.85|86.23|84.03|86.38|84.18|86.05|83.85|0
1638475880000|2021-12-02 20:11:20|86.19|83.99|86.14|83.94|86.19|83.99|86.09|83.89|0
1638475890000|2021-12-02 20:11:30|85.86|83.66|86|83.8|86|83.8|85.86|83.66|0
1638475900000|2021-12-02 20:11:40|86.05|83.85|85.76|83.56|86.05|83.85|85.76|83.56|0
1638475910000|2021-12-02 20:11:50|85.81|83.61|85.72|83.52|85.9|83.7|85.72|83.52|0
1638475920000|2021-12-02 20:12:00|85.67|83.47|85.9|83.7|85.9|83.7|85.67|83.47|0
1638475930000|2021-12-02 20:12:10|85.86|83.66|86.05|83.85|86.05|83.85|85.86|83.66|0
1638475940000|2021-12-02 20:12:20|86.09|83.89|86.33|84.13|86.47|84.27|86.09|83.89|0
1638475950000|2021-12-02 20:12:30|86.42|84.22|86.66|84.46|86.66|84.46|86.42|84.22|0
1638475960000|2021-12-02 20:12:40|86.61|84.41|86.52|84.32|86.61|84.41|86.4|84.2|0
1638475970000|2021-12-02 20:12:50|86.42|84.22|86.42|84.22|86.47|84.27|86.42|84.22|0
1638475980000|2021-12-02 20:13:00|86.28|84.08|86.26|84.06|86.37|84.17|86.26|84.06|0
1638475990000|2021-12-02 20:13:10|86.33|84.13|86.23|84.03|86.37|84.17|86.23|84.03|0
1638476000000|2021-12-02 20:13:20|86.09|83.89|85.95|83.75|86.09|83.89|85.95|83.75|0
1638476010000|2021-12-02 20:13:30|85.72|83.52|85.72|83.52|85.72|83.52|85.67|83.47|0
1638476020000|2021-12-02 20:13:40|85.86|83.66|85.67|83.47|85.86|83.66|85.67|83.47|0
1638476030000|2021-12-02 20:13:50|85.62|83.42|85.72|83.52|85.72|83.52|85.62|83.42|0
1638476040000|2021-12-02 20:14:00|85.67|83.47|85.57|83.37|85.67|83.47|85.53|83.33|0
1638476050000|2021-12-02 20:14:10|85.39|83.19|85.25|83.05|85.39|83.19|85.2|83|0
1638476060000|2021-12-02 20:14:20|85.15|82.95|85.11|82.91|85.15|82.95|85.11|82.91|0
1638476070000|2021-12-02 20:14:30|85.25|83.05|85.06|82.86|85.25|83.05|85.06|82.86|0
1638476080000|2021-12-02 20:14:40|85.11|82.91|85.29|83.09|85.36|83.16|85.11|82.91|0
1638476090000|2021-12-02 20:14:50|85.34|83.14|85.39|83.19|85.39|83.19|85.34|83.14|0
1638476100000|2021-12-02 20:15:00|85.06|82.86|84.87|82.67|85.06|82.86|84.87|82.67|0
1638476110000|2021-12-02 20:15:10|84.97|82.77|85.11|82.91|85.11|82.91|84.97|82.77|0
1638476120000|2021-12-02 20:15:20|85.15|82.95|85.15|82.95|85.15|82.95|85.01|82.81|0
1638476130000|2021-12-02 20:15:30|85.11|82.91|85.01|82.81|85.11|82.91|85.01|82.81|0
1638476140000|2021-12-02 20:15:40|85.11|82.91|85.29|83.09|85.29|83.09|85.11|82.91|0
1638476150000|2021-12-02 20:15:50|85.53|83.33|85.5|83.3|85.55|83.35|85.5|83.3|0
1638476160000|2021-12-02 20:16:00|85.34|83.14|85.29|83.09|85.43|83.23|85.29|83.09|0
1638476170000|2021-12-02 20:16:10|85.25|83.05|85.15|82.95|85.34|83.14|85.15|82.95|0
1638476180000|2021-12-02 20:16:20|85.01|82.81|85.06|82.86|85.06|82.86|85.01|82.81|0
1638476200000|2021-12-02 20:16:40|85.01|82.81|85.15|82.95|85.15|82.95|85.01|82.81|0
1638476210000|2021-12-02 20:16:50|85.2|83|85.06|82.86|85.2|83|85.01|82.81|0
1638476220000|2021-12-02 20:17:00|85.2|83|85.29|83.09|85.29|83.09|85.2|83|0
1638476230000|2021-12-02 20:17:10|85.34|83.14|85.48|83.28|85.53|83.33|85.34|83.14|0
1638476240000|2021-12-02 20:17:20|85.62|83.42|85.57|83.37|85.71|83.51|85.57|83.37|0
1638476250000|2021-12-02 20:17:30|85.43|83.23|85.39|83.19|85.43|83.23|85.39|83.19|0
1638476260000|2021-12-02 20:17:40|85.34|83.14|85.43|83.23|85.46|83.26|85.34|83.14|0
1638476270000|2021-12-02 20:17:50|85.39|83.19|85.39|83.19|85.39|83.19|85.39|83.19|0
1638476280000|2021-12-02 20:18:00|85.34|83.14|85.43|83.23|85.43|83.23|85.34|83.14|0
1638476290000|2021-12-02 20:18:10|85.48|83.28|85.57|83.37|85.57|83.37|85.48|83.28|0
1638476300000|2021-12-02 20:18:20|85.48|83.28|85.57|83.37|85.57|83.37|85.34|83.14|0
1638476310000|2021-12-02 20:18:30|85.38|83.18|85.38|83.18|85.38|83.18|85.38|83.18|0
1638476320000|2021-12-02 20:18:40|85.34|83.14|85.57|83.37|85.57|83.37|85.34|83.14|0
1638476330000|2021-12-02 20:18:50|85.71|83.51|85.81|83.61|85.81|83.61|85.71|83.51|0
1638476340000|2021-12-02 20:19:00|85.76|83.56|85.71|83.51|85.76|83.56|85.67|83.47|0
1638476350000|2021-12-02 20:19:10|85.52|83.32|85.85|83.65|85.85|83.65|85.52|83.32|0
1638476360000|2021-12-02 20:19:20|85.99|83.79|86.09|83.89|86.09|83.89|85.99|83.79|0
1638476370000|2021-12-02 20:19:30|85.95|83.75|86.04|83.84|86.04|83.84|85.95|83.75|0
1638476380000|2021-12-02 20:19:40|85.85|83.65|85.66|83.46|85.85|83.65|85.66|83.46|0
1638476390000|2021-12-02 20:19:50|85.71|83.51|85.71|83.51|85.76|83.56|85.71|83.51|0
1638476400000|2021-12-02 20:20:00|85.95|83.75|85.85|83.65|85.99|83.79|85.81|83.61|0
1638476410000|2021-12-02 20:20:10|85.99|83.79|86.32|84.12|86.32|84.12|85.99|83.79|0
1638476420000|2021-12-02 20:20:20|86.28|84.08|86.37|84.17|86.37|84.17|86.28|84.08|0
1638476430000|2021-12-02 20:20:30|86.32|84.12|86.23|84.03|86.32|84.12|86.13|83.93|0
1638476440000|2021-12-02 20:20:40|86.09|83.89|86.11|83.91|86.13|83.93|86.04|83.84|0
1638476450000|2021-12-02 20:20:50|85.99|83.79|86.06|83.86|86.06|83.86|85.85|83.65|0
1638476460000|2021-12-02 20:21:00|86.13|83.93|86.32|84.12|86.32|84.12|86.13|83.93|0
1638476470000|2021-12-02 20:21:10|86.42|84.22|86.18|83.98|86.42|84.22|86.18|83.98|0
1638476480000|2021-12-02 20:21:20|85.95|83.75|86.27|84.07|86.32|84.12|85.95|83.75|0
1638476490000|2021-12-02 20:21:30|86.23|84.03|86.32|84.12|86.32|84.12|86.23|84.03|0
1638476500000|2021-12-02 20:21:40|86.37|84.17|86.46|84.26|86.46|84.26|86.18|83.98|0
1638476510000|2021-12-02 20:21:50|86.37|84.17|86.37|84.17|86.42|84.22|86.37|84.17|0
1638476520000|2021-12-02 20:22:00|86.32|84.12|86.42|84.22|86.51|84.31|86.32|84.12|0
1638476530000|2021-12-02 20:22:10|86.32|84.12|86.13|83.93|86.32|84.12|86.04|83.84|0
1638476540000|2021-12-02 20:22:20|86.23|84.03|86.09|83.89|86.23|84.03|86.09|83.89|0
1638476550000|2021-12-02 20:22:30|85.76|83.56|85.52|83.32|85.76|83.56|85.52|83.32|0
1638476560000|2021-12-02 20:22:40|85.55|83.35|85.71|83.51|85.76|83.56|85.55|83.35|0
1638476570000|2021-12-02 20:22:50|85.8|83.6|85.8|83.6|85.9|83.7|85.8|83.6|0
1638476580000|2021-12-02 20:23:00|85.9|83.7|85.99|83.79|85.99|83.79|85.9|83.7|0
1638476590000|2021-12-02 20:23:10|85.94|83.74|85.9|83.7|86.04|83.84|85.9|83.7|0
1638476600000|2021-12-02 20:23:20|85.85|83.65|86.04|83.84|86.09|83.89|85.85|83.65|0
1638476610000|2021-12-02 20:23:30|85.99|83.79|85.99|83.79|85.99|83.79|85.99|83.79|0
1638476620000|2021-12-02 20:23:40|85.94|83.74|86.23|84.03|86.23|84.03|85.94|83.74|0
1638476630000|2021-12-02 20:23:50|86.13|83.93|86.04|83.84|86.18|83.98|86.04|83.84|0
1638476640000|2021-12-02 20:24:00|86.13|83.93|86.13|83.93|86.18|83.98|86.13|83.93|0
1638476650000|2021-12-02 20:24:10|86.16|83.96|85.94|83.74|86.16|83.96|85.94|83.74|0
1638476660000|2021-12-02 20:24:20|85.9|83.7|86.18|83.98|86.18|83.98|85.9|83.7|0
1638476670000|2021-12-02 20:24:30|86.13|83.93|86.13|83.93|86.23|84.03|86.13|83.93|0
1638476680000|2021-12-02 20:24:40|86.04|83.84|86.04|83.84|86.04|83.84|86.04|83.84|0
1638476690000|2021-12-02 20:24:50|86.13|83.93|86.08|83.88|86.18|83.98|86.04|83.84|0
1638476700000|2021-12-02 20:25:00|86.13|83.93|86.13|83.93|86.18|83.98|86.13|83.93|0
1638476710000|2021-12-02 20:25:10|86.04|83.84|85.94|83.74|86.04|83.84|85.9|83.7|0
1638476720000|2021-12-02 20:25:20|86.08|83.88|86.23|84.03|86.23|84.03|86.08|83.88|0
1638476730000|2021-12-02 20:25:30|86.13|83.93|86.22|84.02|86.23|84.03|86.13|83.93|0
1638476740000|2021-12-02 20:25:40|86.27|84.07|86.18|83.98|86.37|84.17|86.18|83.98|0
1638476750000|2021-12-02 20:25:50|86.04|83.84|85.8|83.6|86.04|83.84|85.8|83.6|0
1638476760000|2021-12-02 20:26:00|85.61|83.41|85.29|83.09|85.61|83.41|85.29|83.09|0
1638476770000|2021-12-02 20:26:10|85.19|82.99|85.15|82.95|85.19|82.99|85.01|82.81|0
1638476780000|2021-12-02 20:26:20|85.24|83.04|85.01|82.81|85.33|83.13|85.01|82.81|0
1638476790000|2021-12-02 20:26:30|85.05|82.85|85.19|82.99|85.29|83.09|85.05|82.85|0
1638476800000|2021-12-02 20:26:40|85.29|83.09|85.43|83.23|85.43|83.23|85.29|83.09|0
1638476810000|2021-12-02 20:26:50|85.38|83.18|85.61|83.41|85.66|83.46|85.38|83.18|0
1638476820000|2021-12-02 20:27:00|85.52|83.32|85.43|83.23|85.57|83.37|85.43|83.23|0
1638476830000|2021-12-02 20:27:10|85.52|83.32|85.57|83.37|85.61|83.41|85.52|83.32|0
1638476840000|2021-12-02 20:27:20|85.71|83.51|85.75|83.55|85.8|83.6|85.66|83.46|0
1638476850000|2021-12-02 20:27:30|85.71|83.51|85.75|83.55|85.75|83.55|85.66|83.46|0
1638476860000|2021-12-02 20:27:40|85.8|83.6|85.85|83.65|85.89|83.69|85.8|83.6|0
1638476870000|2021-12-02 20:27:50|85.89|83.69|85.66|83.46|85.89|83.69|85.66|83.46|0
1638476880000|2021-12-02 20:28:00|85.61|83.41|85.61|83.41|85.61|83.41|85.61|83.41|0
1638476890000|2021-12-02 20:28:10|85.8|83.6|85.85|83.65|85.85|83.65|85.8|83.6|0
1638476900000|2021-12-02 20:28:20|85.8|83.6|85.8|83.6|85.8|83.6|85.73|83.53|0
1638476910000|2021-12-02 20:28:30|85.85|83.65|85.99|83.79|85.99|83.79|85.85|83.65|0
1638476920000|2021-12-02 20:28:40|85.89|83.69|85.85|83.65|85.89|83.69|85.75|83.55|0
1638476930000|2021-12-02 20:28:50|85.75|83.55|85.61|83.41|85.75|83.55|85.61|83.41|0
1638476940000|2021-12-02 20:29:00|85.66|83.46|85.61|83.41|85.89|83.69|85.61|83.41|0
1638476950000|2021-12-02 20:29:10|85.66|83.46|85.66|83.46|85.73|83.53|85.66|83.46|0
1638476960000|2021-12-02 20:29:20|85.47|83.27|85.42|83.22|85.47|83.27|85.42|83.22|0
1638476970000|2021-12-02 20:29:30|85.33|83.13|85.47|83.27|85.47|83.27|85.28|83.08|0
1638476980000|2021-12-02 20:29:40|85.38|83.18|85.42|83.22|85.42|83.22|85.38|83.18|0
1638476990000|2021-12-02 20:29:50|85.75|83.55|85.8|83.6|85.8|83.6|85.75|83.55|0
1638477000000|2021-12-02 20:30:00|85.75|83.55|85.61|83.41|85.8|83.6|85.61|83.41|0
1638477010000|2021-12-02 20:30:10|85.52|83.32|85.47|83.27|85.52|83.32|85.42|83.22|0
1638477020000|2021-12-02 20:30:20|85.38|83.18|85.33|83.13|85.47|83.27|85.33|83.13|0
1638477030000|2021-12-02 20:30:30|85.14|82.94|84.68|82.48|85.14|82.94|84.68|82.48|0
1638477040000|2021-12-02 20:30:40|84.72|82.52|84.84|82.64|84.84|82.64|84.72|82.52|0
1638477050000|2021-12-02 20:30:50|84.96|82.76|84.82|82.62|84.96|82.76|84.82|82.62|0
1638477060000|2021-12-02 20:31:00|84.86|82.66|84.68|82.48|84.86|82.66|84.68|82.48|0
1638477070000|2021-12-02 20:31:10|84.72|82.52|84.49|82.29|84.72|82.52|84.49|82.29|0
1638477080000|2021-12-02 20:31:20|84.61|82.41|84.72|82.52|84.72|82.52|84.61|82.41|0
1638477090000|2021-12-02 20:31:30|84.68|82.48|84.68|82.48|84.77|82.57|84.68|82.48|0
1638477100000|2021-12-02 20:31:40|84.45|82.25|84.58|82.38|84.58|82.38|84.45|82.25|0
1638477110000|2021-12-02 20:31:50|84.49|82.29|84.31|82.11|84.49|82.29|84.26|82.06|0
1638477120000|2021-12-02 20:32:00|84.21|82.01|83.94|81.74|84.21|82.01|83.94|81.74|0
1638477130000|2021-12-02 20:32:10|83.98|81.78|83.8|81.6|83.98|81.78|83.8|81.6|0
1638477140000|2021-12-02 20:32:20|83.85|81.65|83.8|81.6|83.85|81.65|83.8|81.6|0
1638477150000|2021-12-02 20:32:30|83.89|81.69|83.94|81.74|83.94|81.74|83.84|81.64|0
1638477160000|2021-12-02 20:32:40|83.84|81.64|83.89|81.69|83.94|81.74|83.84|81.64|0
1638477170000|2021-12-02 20:32:50|84.03|81.83|83.84|81.64|84.08|81.88|83.84|81.64|0
1638477180000|2021-12-02 20:33:00|83.94|81.74|83.98|81.78|83.98|81.78|83.94|81.74|0
1638477190000|2021-12-02 20:33:10|84.03|81.83|84.03|81.83|84.03|81.83|83.98|81.78|0
1638477200000|2021-12-02 20:33:20|83.98|81.78|84.01|81.81|84.01|81.81|83.94|81.74|0
1638477210000|2021-12-02 20:33:30|83.98|81.78|84.07|81.87|84.12|81.92|83.98|81.78|0
1638477220000|2021-12-02 20:33:40|84.1|81.9|84.14|81.94|84.14|81.94|84.03|81.83|0
1638477230000|2021-12-02 20:33:50|84.12|81.92|84.35|82.15|84.4|82.2|84.12|81.92|0
1638477240000|2021-12-02 20:34:00|84.26|82.06|84.03|81.83|84.26|82.06|84.03|81.83|0
1638477250000|2021-12-02 20:34:10|84.07|81.87|84.26|82.06|84.26|82.06|83.98|81.78|0
1638477260000|2021-12-02 20:34:20|84.3|82.1|84.3|82.1|84.35|82.15|84.3|82.1|0
1638477270000|2021-12-02 20:34:30|84.4|82.2|84.3|82.1|84.4|82.2|84.3|82.1|0
1638477280000|2021-12-02 20:34:40|84.4|82.2|84.3|82.1|84.4|82.2|84.26|82.06|0
1638477290000|2021-12-02 20:34:50|84.26|82.06|84.26|82.06|84.26|82.06|84.26|82.06|0
1638477300000|2021-12-02 20:35:00|84.4|82.2|84.44|82.24|84.49|82.29|84.4|82.2|0
1638477310000|2021-12-02 20:35:10|84.54|82.34|84.61|82.41|84.61|82.41|84.54|82.34|0
1638477320000|2021-12-02 20:35:20|84.63|82.43|84.72|82.52|84.72|82.52|84.58|82.38|0
1638477330000|2021-12-02 20:35:30|84.91|82.71|84.81|82.61|84.91|82.71|84.81|82.61|0
1638477340000|2021-12-02 20:35:40|84.63|82.43|84.61|82.41|84.63|82.43|84.58|82.38|0
1638477350000|2021-12-02 20:35:50|84.67|82.47|84.67|82.47|84.72|82.52|84.58|82.38|0
1638477360000|2021-12-02 20:36:00|84.63|82.43|84.77|82.57|84.77|82.57|84.63|82.43|0
1638477370000|2021-12-02 20:36:10|84.74|82.54|84.56|82.36|84.74|82.54|84.56|82.36|0
1638477380000|2021-12-02 20:36:20|84.63|82.43|84.58|82.38|84.63|82.43|84.56|82.36|0
1638477390000|2021-12-02 20:36:30|84.63|82.43|85.93|83.73|85.93|83.73|84.35|82.15|0
1638477400000|2021-12-02 20:36:40|85.98|83.78|85.79|83.59|85.98|83.78|85.79|83.59|0
1638477410000|2021-12-02 20:36:50|85.89|83.69|85.84|83.64|85.89|83.69|85.84|83.64|0
1638477420000|2021-12-02 20:37:00|85.7|83.5|85.75|83.55|85.75|83.55|85.65|83.45|0
1638477430000|2021-12-02 20:37:10|85.7|83.5|83.36|81.16|85.7|83.5|83.36|81.16|0
1638477440000|2021-12-02 20:37:20|82.06|79.86|82.24|80.04|82.24|80.04|81.96|79.76|0
1638477450000|2021-12-02 20:37:30|82.47|80.27|82.51|80.31|82.51|80.31|82.47|80.27|0
1638477460000|2021-12-02 20:37:40|82.47|80.27|82.42|80.22|82.47|80.27|82.4|80.2|0
1638477470000|2021-12-02 20:37:50|82.56|80.36|82.51|80.31|82.6|80.4|82.51|80.31|0
1638477480000|2021-12-02 20:38:00|82.47|80.27|82.51|80.31|82.51|80.31|82.47|80.27|0
1638477490000|2021-12-02 20:38:10|82.47|80.27|82.28|80.08|82.47|80.27|82.28|80.08|0
1638477500000|2021-12-02 20:38:20|82.37|80.17|82.56|80.36|82.56|80.36|82.37|80.17|0
1638477510000|2021-12-02 20:38:30|82.6|80.4|82.6|80.4|82.6|80.4|82.51|80.31|0
1638477520000|2021-12-02 20:38:40|82.56|80.36|82.37|80.17|82.56|80.36|82.37|80.17|0
1638477530000|2021-12-02 20:38:50|82.33|80.13|82.37|80.17|82.37|80.17|82.33|80.13|0
1638477540000|2021-12-02 20:39:00|82.42|80.22|82.42|80.22|82.42|80.22|82.42|80.22|0
1638477550000|2021-12-02 20:39:10|82.49|80.29|82.47|80.27|82.49|80.29|82.42|80.22|0
1638477560000|2021-12-02 20:39:20|82.42|80.22|82.42|80.22|82.42|80.22|82.37|80.17|0
1638477570000|2021-12-02 20:39:30|82.47|80.27|82.28|80.08|82.47|80.27|82.28|80.08|0
1638477580000|2021-12-02 20:39:40|82.24|80.04|82.28|80.08|82.28|80.08|82.1|79.9|0
1638477590000|2021-12-02 20:39:50|82.33|80.13|82.24|80.04|82.33|80.13|82.24|80.04|0
1638477600000|2021-12-02 20:40:00|82.37|80.17|82.24|80.04|82.47|80.27|82.24|80.04|0
1638477610000|2021-12-02 20:40:10|82.15|79.95|82.15|79.95|82.15|79.95|82.05|79.85|0
1638477620000|2021-12-02 20:40:20|82.37|80.17|82.19|79.99|82.37|80.17|82.19|79.99|0
1638477630000|2021-12-02 20:40:30|82.28|80.08|82.19|79.99|82.28|80.08|82.19|79.99|0
1638477640000|2021-12-02 20:40:40|82.1|79.9|82.1|79.9|82.1|79.9|82.08|79.88|0
1638477650000|2021-12-02 20:40:50|81.92|79.72|81.73|79.53|81.92|79.72|81.73|79.53|0
1638477660000|2021-12-02 20:41:00|81.89|79.69|81.71|79.51|81.89|79.69|81.71|79.51|0
1638477670000|2021-12-02 20:41:10|81.76|79.56|81.76|79.56|81.76|79.56|81.73|79.53|0
1638477680000|2021-12-02 20:41:20|81.83|79.63|81.64|79.44|81.83|79.63|81.64|79.44|0
1638477690000|2021-12-02 20:41:30|81.69|79.49|81.6|79.4|81.73|79.53|81.6|79.4|0
1638477700000|2021-12-02 20:41:40|81.64|79.44|81.6|79.4|81.64|79.44|81.6|79.4|0
1638477710000|2021-12-02 20:41:50|81.55|79.35|81.55|79.35|81.6|79.4|81.55|79.35|0
1638477720000|2021-12-02 20:42:00|81.6|79.4|81.51|79.31|81.6|79.4|81.46|79.26|0
1638477730000|2021-12-02 20:42:10|81.42|79.22|81.24|79.04|81.42|79.22|81.24|79.04|0
1638477740000|2021-12-02 20:42:20|81.19|78.99|81.12|78.92|81.19|78.99|81.12|78.92|0
1638477750000|2021-12-02 20:42:30|81.19|78.99|81.37|79.17|81.37|79.17|81.19|78.99|0
1638477760000|2021-12-02 20:42:40|81.42|79.22|81.42|79.22|81.42|79.22|81.37|79.17|0
1638477770000|2021-12-02 20:42:50|81.37|79.17|81.24|79.04|81.37|79.17|81.24|79.04|0
1638477780000|2021-12-02 20:43:00|81.28|79.08|81.23|79.03|81.33|79.13|81.23|79.03|0
1638477790000|2021-12-02 20:43:10|81.28|79.08|81.33|79.13|81.33|79.13|81.28|79.08|0
1638477800000|2021-12-02 20:43:20|81.37|79.17|81.46|79.26|81.46|79.26|81.37|79.17|0
1638477810000|2021-12-02 20:43:30|81.42|79.22|81.51|79.31|81.51|79.31|81.42|79.22|0
1638477820000|2021-12-02 20:43:40|81.58|79.38|81.64|79.44|81.69|79.49|81.55|79.35|0
1638477830000|2021-12-02 20:43:50|81.73|79.53|81.64|79.44|81.73|79.53|81.64|79.44|0
1638477840000|2021-12-02 20:44:00|81.73|79.53|81.87|79.67|81.87|79.67|81.73|79.53|0
1638477850000|2021-12-02 20:44:10|81.82|79.62|81.73|79.53|81.82|79.62|81.73|79.53|0
1638477860000|2021-12-02 20:44:20|81.69|79.49|81.6|79.4|81.69|79.49|81.55|79.35|0
1638477870000|2021-12-02 20:44:30|81.69|79.49|81.69|79.49|81.69|79.49|81.6|79.4|0
1638477880000|2021-12-02 20:44:40|81.82|79.62|81.78|79.58|81.82|79.62|81.73|79.53|0
1638477890000|2021-12-02 20:44:50|81.87|79.67|81.91|79.71|81.96|79.76|81.87|79.67|0
1638477900000|2021-12-02 20:45:00|81.87|79.67|81.96|79.76|81.96|79.76|81.87|79.67|0
1638477910000|2021-12-02 20:45:10|81.91|79.71|81.73|79.53|81.91|79.71|81.6|79.4|0
1638477920000|2021-12-02 20:45:20|81.82|79.62|81.96|79.76|82|79.8|81.82|79.62|0
1638477930000|2021-12-02 20:45:30|82|79.8|82|79.8|82.05|79.85|82|79.8|0
1638477940000|2021-12-02 20:45:40|82.05|79.85|82.64|80.44|82.64|80.44|82.05|79.85|0
1638477950000|2021-12-02 20:45:50|82.51|80.31|82.6|80.4|82.6|80.4|82.51|80.31|0
1638477960000|2021-12-02 20:46:00|82.67|80.47|82.83|80.63|82.83|80.63|82.67|80.47|0
1638477970000|2021-12-02 20:46:10|83.2|81|83.24|81.04|83.47|81.27|83.2|81|0
1638477980000|2021-12-02 20:46:20|83.06|80.86|83.24|81.04|83.24|81.04|83.06|80.86|0
1638477990000|2021-12-02 20:46:30|83.06|80.86|82.97|80.77|83.1|80.9|82.97|80.77|0
1638478000000|2021-12-02 20:46:40|83.01|80.81|82.92|80.72|83.01|80.81|82.92|80.72|0
1638478010000|2021-12-02 20:46:50|82.83|80.63|82.76|80.56|82.83|80.63|82.76|80.56|0
1638478020000|2021-12-02 20:47:00|82.69|80.49|82.74|80.54|82.74|80.54|82.6|80.4|0
1638478030000|2021-12-02 20:47:10|82.85|80.65|82.92|80.72|82.92|80.72|82.78|80.58|0
1638478040000|2021-12-02 20:47:20|82.87|80.67|82.78|80.58|82.87|80.67|82.69|80.49|0
1638478050000|2021-12-02 20:47:30|82.74|80.54|82.83|80.63|82.83|80.63|82.74|80.54|0
1638478060000|2021-12-02 20:47:40|82.78|80.58|82.64|80.44|82.78|80.58|82.64|80.44|0
1638478070000|2021-12-02 20:47:50|82.55|80.35|82.92|80.72|82.92|80.72|82.55|80.35|0
1638478080000|2021-12-02 20:48:00|83.1|80.9|82.64|80.44|83.24|81.04|82.46|80.26|0
1638478090000|2021-12-02 20:48:10|82.41|80.21|82.51|80.31|82.64|80.44|82.41|80.21|0
1638478100000|2021-12-02 20:48:20|82.32|80.12|82.6|80.4|82.6|80.4|82.32|80.12|0
1638478110000|2021-12-02 20:48:30|82.46|80.26|82.46|80.26|82.46|80.26|82.44|80.24|0
1638478120000|2021-12-02 20:48:40|82.41|80.21|82.28|80.08|82.41|80.21|82.28|80.08|0
1638478130000|2021-12-02 20:48:50|82.32|80.12|82.46|80.26|82.46|80.26|82.32|80.12|0
1638478140000|2021-12-02 20:49:00|82.51|80.31|82.55|80.35|82.6|80.4|82.51|80.31|0
1638478150000|2021-12-02 20:49:10|82.37|80.17|82.41|80.21|82.41|80.21|82.32|80.12|0
1638478160000|2021-12-02 20:49:20|82.55|80.35|82.44|80.24|82.55|80.35|82.44|80.24|0
1638478170000|2021-12-02 20:49:30|82.25|80.05|81.82|79.62|82.25|80.05|81.82|79.62|0
1638478180000|2021-12-02 20:49:40|81.96|79.76|81.73|79.53|81.96|79.76|81.73|79.53|0
1638478190000|2021-12-02 20:49:50|81.91|79.71|82.14|79.94|82.28|80.08|81.91|79.71|0
1638478200000|2021-12-02 20:50:00|82.64|80.44|82.18|79.98|82.64|80.44|82.18|79.98|0
1638478210000|2021-12-02 20:50:10|82.6|80.4|83.15|80.95|83.15|80.95|82.6|80.4|0
1638478220000|2021-12-02 20:50:20|83.1|80.9|83.52|81.32|83.52|81.32|83.1|80.9|0
1638478230000|2021-12-02 20:50:30|83.8|81.6|83.56|81.36|83.8|81.6|83.52|81.32|0
1638478240000|2021-12-02 20:50:40|83.75|81.55|83.89|81.69|83.89|81.69|83.59|81.39|0
1638478250000|2021-12-02 20:50:50|84.17|81.97|84.07|81.87|84.17|81.97|84.03|81.83|0
1638478260000|2021-12-02 20:51:00|83.98|81.78|84.12|81.92|84.21|82.01|83.98|81.78|0
1638478270000|2021-12-02 20:51:10|84.31|82.11|83.98|81.78|84.31|82.11|83.98|81.78|0
1638478280000|2021-12-02 20:51:20|84.35|82.15|84.45|82.25|84.45|82.25|84.35|82.15|0
1638478290000|2021-12-02 20:51:30|84.54|82.34|84.96|82.76|84.96|82.76|84.54|82.34|0
1638478300000|2021-12-02 20:51:40|84.87|82.67|84.73|82.53|84.87|82.67|84.59|82.39|0
1638478310000|2021-12-02 20:51:50|84.77|82.57|84.68|82.48|84.77|82.57|84.68|82.48|0
1638478320000|2021-12-02 20:52:00|84.82|82.62|84.59|82.39|84.82|82.62|84.54|82.34|0
1638478330000|2021-12-02 20:52:10|83.98|81.78|84.21|82.01|84.26|82.06|83.98|81.78|0
1638478340000|2021-12-02 20:52:20|84.49|82.29|84.49|82.29|84.54|82.34|84.49|82.29|0
1638478350000|2021-12-02 20:52:30|84.45|82.25|84.42|82.22|84.45|82.25|84.42|82.22|0
1638478360000|2021-12-02 20:52:40|84.54|82.34|84.4|82.2|84.63|82.43|84.4|82.2|0
1638478370000|2021-12-02 20:52:50|84.49|82.29|84.54|82.34|84.54|82.34|84.49|82.29|0
1638478380000|2021-12-02 20:53:00|84.31|82.11|84.45|82.25|84.45|82.25|84.31|82.11|0
1638478390000|2021-12-02 20:53:10|84.59|82.39|84.63|82.43|84.68|82.48|84.59|82.39|0
1638478400000|2021-12-02 20:53:20|84.73|82.53|84.26|82.06|84.73|82.53|84.26|82.06|0
1638478410000|2021-12-02 20:53:30|84.35|82.15|84.12|81.92|84.35|82.15|83.89|81.69|0
1638478420000|2021-12-02 20:53:40|84.17|81.97|84.31|82.11|84.31|82.11|84.17|81.97|0
1638478430000|2021-12-02 20:53:50|84.4|82.2|84.26|82.06|84.4|82.2|84.26|82.06|0
1638478440000|2021-12-02 20:54:00|84.4|82.2|84.82|82.62|84.82|82.62|84.4|82.2|0
1638478450000|2021-12-02 20:54:10|84.91|82.71|85.05|82.85|85.05|82.85|84.91|82.71|0
1638478460000|2021-12-02 20:54:20|84.96|82.76|85.15|82.95|85.2|83|84.96|82.76|0
1638478470000|2021-12-02 20:54:30|85.22|83.02|85.2|83|85.22|83.02|85.2|83|0
1638478480000|2021-12-02 20:54:40|85.15|82.95|84.77|82.57|85.15|82.95|84.77|82.57|0
1638478490000|2021-12-02 20:54:50|84.68|82.48|84.91|82.71|84.91|82.71|84.68|82.48|0
1638478500000|2021-12-02 20:55:00|84.87|82.67|84.96|82.76|85.24|83.04|84.87|82.67|0
1638478510000|2021-12-02 20:55:10|85.29|83.09|85.29|83.09|85.29|83.09|85.29|83.09|0
1638478520000|2021-12-02 20:55:20|85.34|83.14|85.34|83.14|85.34|83.14|85.29|83.09|0
1638478530000|2021-12-02 20:55:30|85.38|83.18|85.57|83.37|85.67|83.47|85.38|83.18|0
1638478540000|2021-12-02 20:55:40|85.62|83.42|85.86|83.66|85.86|83.66|85.62|83.42|0
1638478550000|2021-12-02 20:55:50|86.05|83.85|86.19|83.99|86.19|83.99|86|83.8|0
1638478560000|2021-12-02 20:56:00|86|83.8|85.74|83.54|86.05|83.85|85.74|83.54|0
1638478570000|2021-12-02 20:56:10|85.76|83.56|85.9|83.7|85.95|83.75|85.76|83.56|0
1638478580000|2021-12-02 20:56:20|85.86|83.66|85.62|83.42|85.86|83.66|85.62|83.42|0
1638478590000|2021-12-02 20:56:30|85.67|83.47|85.52|83.32|85.67|83.47|85.43|83.23|0
1638478600000|2021-12-02 20:56:40|85.38|83.18|85.22|83.02|85.38|83.18|85.22|83.02|0
1638478610000|2021-12-02 20:56:50|85.19|82.99|85.38|83.18|85.38|83.18|85.19|82.99|0
1638478620000|2021-12-02 20:57:00|85.1|82.9|85.05|82.85|85.15|82.95|85.05|82.85|0
1638478630000|2021-12-02 20:57:10|85.01|82.81|85.38|83.18|85.38|83.18|85.01|82.81|0
1638478640000|2021-12-02 20:57:20|85.19|82.99|85.24|83.04|85.29|83.09|85.05|82.85|0
1638478650000|2021-12-02 20:57:30|85.19|82.99|85.38|83.18|85.38|83.18|85.19|82.99|0
1638478660000|2021-12-02 20:57:40|85.33|83.13|84.86|82.66|85.33|83.13|84.86|82.66|0
1638478670000|2021-12-02 20:57:50|84.91|82.71|85.1|82.9|85.1|82.9|84.91|82.71|0
1638478680000|2021-12-02 20:58:00|85.29|83.09|85.33|83.13|85.33|83.13|85.24|83.04|0
1638478690000|2021-12-02 20:58:10|85.57|83.37|85.85|83.65|85.85|83.65|85.57|83.37|0
1638478700000|2021-12-02 20:58:20|85.69|83.49|86|83.8|86|83.8|85.69|83.49|0
1638478710000|2021-12-02 20:58:30|85.9|83.7|86.04|83.84|86.04|83.84|85.9|83.7|0
1638478720000|2021-12-02 20:58:40|85.85|83.65|85.9|83.7|86|83.8|85.85|83.65|0
1638478730000|2021-12-02 20:58:50|86.04|83.84|86.09|83.89|86.19|83.99|86.04|83.84|0
1638478740000|2021-12-02 20:59:00|86.04|83.84|85.57|83.37|86.04|83.84|85.57|83.37|0
1638478750000|2021-12-02 20:59:10|85.29|83.09|85.62|83.42|85.62|83.42|85.29|83.09|0
1638478760000|2021-12-02 20:59:20|85.57|83.37|85.43|83.23|85.57|83.37|85.43|83.23|0
1638478770000|2021-12-02 20:59:30|85.24|83.04|84.68|82.48|85.33|83.13|84.68|82.48|0
1638478780000|2021-12-02 20:59:40|84.58|82.38|84.16|81.96|84.58|82.38|84.16|81.96|0
1638478790000|2021-12-02 20:59:50|83.98|81.78|84.44|82.24|84.44|82.24|83.88|81.68|0
1638478800000|2021-12-02 21:00:00|83.98|81.78|83.98|81.78|83.98|81.78|83.98|81.78|0
1638478810000|2021-12-02 21:00:10|84.63|82.43|84.3|82.1|84.63|82.43|84.07|81.87|0
1638478820000|2021-12-02 21:00:20|84.02|81.82|84.11|81.91|84.11|81.91|83.84|81.64|0
1638478830000|2021-12-02 21:00:30|84.02|81.82|84.21|82.01|84.21|82.01|84.02|81.82|0
1638478840000|2021-12-02 21:00:40|84.3|82.1|84.39|82.19|84.39|82.19|84.3|82.1|0
1638478850000|2021-12-02 21:00:50|84.44|82.24|84.25|82.05|84.44|82.24|84.25|82.05|0
1638478860000|2021-12-02 21:01:00|84.21|82.01|84.02|81.82|84.3|82.1|84.02|81.82|0
1638478870000|2021-12-02 21:01:10|83.83|81.63|83.79|81.59|83.93|81.73|83.79|81.59|0
1638478880000|2021-12-02 21:01:20|83.74|81.54|83.74|81.54|83.79|81.59|83.74|81.54|0
1638478890000|2021-12-02 21:01:30|83.83|81.63|83.79|81.59|83.83|81.63|83.79|81.59|0
1638478900000|2021-12-02 21:01:40|83.74|81.54|83.97|81.77|83.97|81.77|83.74|81.54|0
1638478910000|2021-12-02 21:01:50|83.74|81.54|83.79|81.59|83.79|81.59|83.7|81.5|0
1638478920000|2021-12-02 21:02:00|83.83|81.63|83.32|81.12|83.83|81.63|83.32|81.12|0
1638478930000|2021-12-02 21:02:10|83.23|81.03|83.46|81.26|83.46|81.26|83.23|81.03|0
1638478940000|2021-12-02 21:02:20|83.42|81.22|83.51|81.31|83.51|81.31|83.42|81.22|0
1638478950000|2021-12-02 21:02:30|83.42|81.22|83.42|81.22|83.46|81.26|83.42|81.22|0
1638478960000|2021-12-02 21:02:40|83.69|81.49|83.79|81.59|83.88|81.68|83.69|81.49|0
1638478970000|2021-12-02 21:02:50|83.74|81.54|83.93|81.73|83.93|81.73|83.74|81.54|0
1638478980000|2021-12-02 21:03:00|83.88|81.68|83.97|81.77|83.97|81.77|83.88|81.68|0
1638478990000|2021-12-02 21:03:10|84.02|81.82|83.93|81.73|84.07|81.87|83.93|81.73|0
1638479000000|2021-12-02 21:03:20|84.02|81.82|84.11|81.91|84.11|81.91|84.02|81.82|0
1638479010000|2021-12-02 21:03:30|84.21|82.01|84.16|81.96|84.25|82.05|84.16|81.96|0
1638479020000|2021-12-02 21:03:40|84.3|82.1|84.25|82.05|84.35|82.15|84.25|82.05|0
1638479030000|2021-12-02 21:03:50|84.3|82.1|84.39|82.19|84.39|82.19|84.3|82.1|0
1638479040000|2021-12-02 21:04:00|84.3|82.1|84.35|82.15|84.35|82.15|84.3|82.1|0
1638479050000|2021-12-02 21:04:10|84.39|82.19|84.21|82.01|84.39|82.19|84.21|82.01|0
1638479060000|2021-12-02 21:04:20|84.3|82.1|84.39|82.19|84.39|82.19|84.3|82.1|0
1638479070000|2021-12-02 21:04:30|84.48|82.28|84.39|82.19|84.48|82.28|84.39|82.19|0
1638479080000|2021-12-02 21:04:40|84.44|82.24|84.53|82.33|84.53|82.33|84.44|82.24|0
1638479090000|2021-12-02 21:04:50|84.58|82.38|84.44|82.24|84.58|82.38|84.44|82.24|0
1638479100000|2021-12-02 21:05:00|84.3|82.1|84.25|82.05|84.34|82.14|84.2|82|0
1638479110000|2021-12-02 21:05:10|84.3|82.1|84.25|82.05|84.3|82.1|84.16|81.96|0
1638479120000|2021-12-02 21:05:20|84.16|81.96|84.06|81.86|84.16|81.96|84.02|81.82|0
1638479130000|2021-12-02 21:05:30|84.02|81.82|83.88|81.68|84.02|81.82|83.88|81.68|0
1638479140000|2021-12-02 21:05:40|83.83|81.63|83.97|81.77|83.97|81.77|83.83|81.63|0
1638479150000|2021-12-02 21:05:50|83.92|81.72|84.02|81.82|84.02|81.82|83.88|81.68|0
1638479160000|2021-12-02 21:06:00|84.06|81.86|84.02|81.82|84.06|81.86|83.97|81.77|0
1638479170000|2021-12-02 21:06:10|83.97|81.77|84.16|81.96|84.2|82|83.97|81.77|0
1638479180000|2021-12-02 21:06:20|84.2|82|84.3|82.1|84.3|82.1|84.2|82|0
1638479190000|2021-12-02 21:06:30|84.25|82.05|84.25|82.05|84.25|82.05|84.25|82.05|0
1638479200000|2021-12-02 21:06:40|84.2|82|84.02|81.82|84.2|82|84.02|81.82|0
1638479210000|2021-12-02 21:06:50|83.92|81.72|83.92|81.72|83.92|81.72|83.74|81.54|0
1638479220000|2021-12-02 21:07:00|84.06|81.86|84.2|82|84.25|82.05|84.06|81.86|0
1638479230000|2021-12-02 21:07:10|84.25|82.05|84.3|82.1|84.34|82.14|84.25|82.05|0
1638479240000|2021-12-02 21:07:20|84.25|82.05|84.3|82.1|84.3|82.1|84.2|82|0
1638479250000|2021-12-02 21:07:30|84.25|82.05|84.23|82.03|84.25|82.05|84.23|82.03|0
1638479260000|2021-12-02 21:07:40|84.06|81.86|83.97|81.77|84.06|81.86|83.97|81.77|0
1638479270000|2021-12-02 21:07:50|83.88|81.68|83.83|81.63|83.95|81.75|83.83|81.63|0
1638479280000|2021-12-02 21:08:00|83.78|81.58|83.74|81.54|83.78|81.58|83.72|81.52|0
1638479290000|2021-12-02 21:08:10|83.69|81.49|83.64|81.44|83.69|81.49|83.64|81.44|0
1638479300000|2021-12-02 21:08:20|83.69|81.49|83.83|81.63|83.83|81.63|83.69|81.49|0
1638479310000|2021-12-02 21:08:30|83.88|81.68|83.74|81.54|83.88|81.68|83.74|81.54|0
1638479320000|2021-12-02 21:08:40|83.76|81.56|83.88|81.68|83.88|81.68|83.76|81.56|0
1638479330000|2021-12-02 21:08:50|83.9|81.7|83.88|81.68|83.92|81.72|83.88|81.68|0
1638479340000|2021-12-02 21:09:00|84.02|81.82|83.97|81.77|84.06|81.86|83.97|81.77|0
1638479350000|2021-12-02 21:09:10|84.02|81.82|84.06|81.86|84.06|81.86|84.02|81.82|0
1638479360000|2021-12-02 21:09:20|84.2|82|84.29|82.09|84.29|82.09|84.2|82|0
1638479370000|2021-12-02 21:09:30|84.34|82.14|84.25|82.05|84.34|82.14|84.25|82.05|0
1638479380000|2021-12-02 21:09:40|84.29|82.09|84.25|82.05|84.29|82.09|84.25|82.05|0
1638479390000|2021-12-02 21:09:50|83.15|80.95|83.33|81.13|83.33|81.13|83.15|80.95|0
1638479400000|2021-12-02 21:10:00|83.38|81.18|83.33|81.13|83.38|81.18|83.19|80.99|0
1638479410000|2021-12-02 21:10:10|83.29|81.09|83.19|80.99|83.29|81.09|83.19|80.99|0
1638479420000|2021-12-02 21:10:20|83.29|81.09|83.33|81.13|83.33|81.13|83.24|81.04|0
1638479430000|2021-12-02 21:10:30|83.29|81.09|83.19|80.99|83.29|81.09|83.19|80.99|0
1638479440000|2021-12-02 21:10:40|83.17|80.97|83.1|80.9|83.17|80.97|83.1|80.9|0
1638479450000|2021-12-02 21:10:50|83.05|80.85|83.1|80.9|83.1|80.9|83.05|80.85|0
1638479460000|2021-12-02 21:11:00|83.01|80.81|82.96|80.76|83.05|80.85|82.96|80.76|0
1638479470000|2021-12-02 21:11:10|83.1|80.9|83.01|80.81|83.1|80.9|83.01|80.81|0
1638479480000|2021-12-02 21:11:20|83.05|80.85|83.1|80.9|83.1|80.9|83.05|80.85|0
1638479490000|2021-12-02 21:11:30|83.05|80.85|83.15|80.95|83.15|80.95|83.01|80.81|0
1638479500000|2021-12-02 21:11:40|83.1|80.9|83.19|80.99|83.19|80.99|83.1|80.9|0
1638479510000|2021-12-02 21:11:50|83.15|80.95|83.05|80.85|83.15|80.95|82.96|80.76|0
1638479520000|2021-12-02 21:12:00|82.96|80.76|83.01|80.81|83.01|80.81|82.96|80.76|0
1638479530000|2021-12-02 21:12:10|82.91|80.71|82.96|80.76|82.96|80.76|82.91|80.71|0
1638479540000|2021-12-02 21:12:20|83.01|80.81|83.01|80.81|83.01|80.81|83.01|80.81|0
1638479550000|2021-12-02 21:12:30|83.05|80.85|83.15|80.95|83.15|80.95|83.05|80.85|0
1638479560000|2021-12-02 21:12:40|83.19|80.99|83.15|80.95|83.19|80.99|83.15|80.95|0
1638479570000|2021-12-02 21:12:50|83.19|80.99|83.28|81.08|83.28|81.08|83.19|80.99|0
1638479580000|2021-12-02 21:13:00|83.33|81.13|83.33|81.13|83.33|81.13|83.33|81.13|0
1638479590000|2021-12-02 21:13:10|83.19|80.99|83.15|80.95|83.24|81.04|83.15|80.95|0
1638479600000|2021-12-02 21:13:20|83.1|80.9|82.98|80.78|83.1|80.9|82.98|80.78|0
1638479610000|2021-12-02 21:13:30|82.96|80.76|82.91|80.71|83.01|80.81|82.91|80.71|0
1638479620000|2021-12-02 21:13:40|82.96|80.76|83.05|80.85|83.05|80.85|82.96|80.76|0
1638479630000|2021-12-02 21:13:50|83.1|80.9|83.05|80.85|83.1|80.9|83.05|80.85|0
1638479640000|2021-12-02 21:14:00|83.14|80.94|83.42|81.22|83.42|81.22|83.14|80.94|0
1638479650000|2021-12-02 21:14:10|83.33|81.13|83.47|81.27|83.47|81.27|83.33|81.13|0
1638479660000|2021-12-02 21:14:20|83.52|81.32|83.52|81.32|83.56|81.36|83.47|81.27|0
1638479670000|2021-12-02 21:14:30|83.61|81.41|83.7|81.5|83.7|81.5|83.61|81.41|0
1638479680000|2021-12-02 21:14:40|83.66|81.46|83.75|81.55|83.75|81.55|83.66|81.46|0
1638479690000|2021-12-02 21:14:50|83.8|81.6|83.84|81.64|83.89|81.69|83.8|81.6|0
1638479730000|2021-12-02 21:15:30|83.95|81.35|84.04|81.44|84.04|81.44|83.95|81.35|0
1638479740000|2021-12-02 21:15:40|84|81.4|83.81|81.21|84|81.4|83.81|81.21|0
1638479750000|2021-12-02 21:15:50|83.86|81.26|83.86|81.26|83.86|81.26|83.86|81.26|0
1638479760000|2021-12-02 21:16:00|83.72|81.12|83.58|80.98|83.72|81.12|83.58|80.98|0
1638479770000|2021-12-02 21:16:10|83.62|81.02|83.62|81.02|83.62|81.02|83.58|80.98|0
1638479780000|2021-12-02 21:16:20|83.58|80.98|83.44|80.84|83.58|80.98|83.44|80.84|0
1638479790000|2021-12-02 21:16:30|83.46|80.86|83.46|80.86|83.46|80.86|83.46|80.86|0
1638479800000|2021-12-02 21:16:40|83.44|80.84|83.46|80.86|83.46|80.86|83.44|80.84|0
1638479810000|2021-12-02 21:16:50|83.34|80.74|83.34|80.74|83.39|80.79|83.34|80.74|0
1638479820000|2021-12-02 21:17:00|83.25|80.65|83.16|80.56|83.39|80.79|83.16|80.56|0
1638479830000|2021-12-02 21:17:10|83.25|80.65|83.3|80.7|83.3|80.7|83.25|80.65|0
1638479840000|2021-12-02 21:17:20|83.27|80.67|83.16|80.56|83.27|80.67|83.11|80.51|0
1638479850000|2021-12-02 21:17:30|83.2|80.6|83.27|80.67|83.27|80.67|83.2|80.6|0
1638479860000|2021-12-02 21:17:40|83.2|80.6|83.16|80.56|83.2|80.6|83.16|80.56|0
1638479870000|2021-12-02 21:17:50|83.18|80.58|83.16|80.56|83.18|80.58|83.16|80.56|0
1638479880000|2021-12-02 21:18:00|83.11|80.51|83.09|80.49|83.11|80.51|83.09|80.49|0
1638479890000|2021-12-02 21:18:10|83.06|80.46|83.04|80.44|83.06|80.46|83.04|80.44|0
1638479900000|2021-12-02 21:18:20|83.06|80.46|83.06|80.46|83.06|80.46|83.04|80.44|0
1638479910000|2021-12-02 21:18:30|83.11|80.51|83.06|80.46|83.11|80.51|83.06|80.46|0
1638479920000|2021-12-02 21:18:40|83.04|80.44|83.04|80.44|83.06|80.46|83.04|80.44|0
1638479930000|2021-12-02 21:18:50|83.02|80.42|83.02|80.42|83.02|80.42|83.02|80.42|0
1638479940000|2021-12-02 21:19:00|83.06|80.46|83.13|80.53|83.13|80.53|83.06|80.46|0
1638479960000|2021-12-02 21:19:20|83.16|80.56|83.16|80.56|83.16|80.56|83.11|80.51|0
1638479970000|2021-12-02 21:19:30|83.18|80.58|83.23|80.63|83.23|80.63|83.18|80.58|0
1638479980000|2021-12-02 21:19:40|83.16|80.56|83.16|80.56|83.16|80.56|83.16|80.56|0
1638479990000|2021-12-02 21:19:50|83.11|80.51|83.16|80.56|83.16|80.56|83.11|80.51|0
1638480000000|2021-12-02 21:20:00|83.18|80.58|83.2|80.6|83.2|80.6|83.18|80.58|0
1638480010000|2021-12-02 21:20:10|83.16|80.56|83.2|80.6|83.2|80.6|83.16|80.56|0
1638480020000|2021-12-02 21:20:20|83.16|80.56|83.18|80.58|83.18|80.58|83.16|80.56|0
1638480030000|2021-12-02 21:20:30|83.16|80.56|83.18|80.58|83.18|80.58|83.16|80.56|0
1638480040000|2021-12-02 21:20:40|83.16|80.56|83.16|80.56|83.16|80.56|83.16|80.56|0
1638480060000|2021-12-02 21:21:00|83.11|80.51|83.2|80.6|83.2|80.6|83.11|80.51|0
1638480080000|2021-12-02 21:21:20|83.15|80.55|83.29|80.69|83.29|80.69|83.15|80.55|0
1638480090000|2021-12-02 21:21:30|83.15|80.55|83.15|80.55|83.15|80.55|83.15|80.55|0
1638480110000|2021-12-02 21:21:50|83.11|80.51|83.15|80.55|83.15|80.55|83.11|80.51|0
1638480120000|2021-12-02 21:22:00|83.11|80.51|83.11|80.51|83.11|80.51|83.11|80.51|0
1638480130000|2021-12-02 21:22:10|83.15|80.55|83.11|80.51|83.15|80.55|83.11|80.51|0
1638480150000|2021-12-02 21:22:30|83.2|80.6|83.2|80.6|83.2|80.6|83.2|80.6|0
1638480160000|2021-12-02 21:22:40|83.15|80.55|83.06|80.46|83.15|80.55|83.06|80.46|0
1638480170000|2021-12-02 21:22:50|83.02|80.42|82.83|80.23|83.02|80.42|82.83|80.23|0
1638480180000|2021-12-02 21:23:00|82.78|80.18|82.83|80.23|82.83|80.23|82.74|80.14|0
1638480190000|2021-12-02 21:23:10|82.92|80.32|82.97|80.37|82.97|80.37|82.92|80.32|0
1638480210000|2021-12-02 21:23:30|83.01|80.41|83.01|80.41|83.01|80.41|83.01|80.41|0
1638480260000|2021-12-02 21:24:20|82.99|80.39|83.01|80.41|83.01|80.41|82.99|80.39|0
1638480270000|2021-12-02 21:24:30|83.11|80.51|83.06|80.46|83.11|80.51|83.06|80.46|0
1638480280000|2021-12-02 21:24:40|83.04|80.44|83.01|80.41|83.04|80.44|83.01|80.41|0
1638480290000|2021-12-02 21:24:50|82.97|80.37|83.06|80.46|83.06|80.46|82.97|80.37|0
1638480300000|2021-12-02 21:25:00|83.08|80.48|83.06|80.46|83.11|80.51|83.06|80.46|0
1638480310000|2021-12-02 21:25:10|83.08|80.48|83.11|80.51|83.11|80.51|83.08|80.48|0
1638480320000|2021-12-02 21:25:20|83.15|80.55|83.15|80.55|83.15|80.55|83.15|80.55|0
1638480340000|2021-12-02 21:25:40|83.13|80.53|83.2|80.6|83.2|80.6|83.13|80.53|0
1638480350000|2021-12-02 21:25:50|83.24|80.64|83.22|80.62|83.24|80.64|83.22|80.62|0
1638480360000|2021-12-02 21:26:00|83.2|80.6|83.2|80.6|83.2|80.6|83.2|80.6|0
1638480380000|2021-12-02 21:26:20|83.22|80.62|83.22|80.62|83.22|80.62|83.22|80.62|0
1638480390000|2021-12-02 21:26:30|83.18|80.58|83.18|80.58|83.18|80.58|83.18|80.58|0
1638480400000|2021-12-02 21:26:40|83.2|80.6|83.13|80.53|83.2|80.6|83.13|80.53|0
1638480420000|2021-12-02 21:27:00|83.1|80.5|82.97|80.37|83.1|80.5|82.97|80.37|0
1638480430000|2021-12-02 21:27:10|83.04|80.44|83.04|80.44|83.04|80.44|83.04|80.44|0
1638480440000|2021-12-02 21:27:20|83.01|80.41|83.08|80.48|83.08|80.48|83.01|80.41|0
1638480450000|2021-12-02 21:27:30|83.1|80.5|83.1|80.5|83.1|80.5|83.1|80.5|0
1638480460000|2021-12-02 21:27:40|83.06|80.46|83.1|80.5|83.1|80.5|83.06|80.46|0
1638480480000|2021-12-02 21:28:00|83.08|80.48|83.08|80.48|83.08|80.48|83.08|80.48|0
1638480490000|2021-12-02 21:28:10|83.06|80.46|83.06|80.46|83.06|80.46|83.06|80.46|0
1638480520000|2021-12-02 21:28:40|83.04|80.44|83.04|80.44|83.04|80.44|83.04|80.44|0
1638480530000|2021-12-02 21:28:50|83.01|80.41|82.96|80.36|83.04|80.44|82.96|80.36|0
1638480540000|2021-12-02 21:29:00|83.01|80.41|83.01|80.41|83.01|80.41|83.01|80.41|0
1638480560000|2021-12-02 21:29:20|82.96|80.36|82.96|80.36|82.96|80.36|82.96|80.36|0
1638480570000|2021-12-02 21:29:30|82.92|80.32|82.96|80.36|82.96|80.36|82.92|80.32|0
1638480600000|2021-12-02 21:30:00|83.03|80.43|83.01|80.41|83.03|80.43|83.01|80.41|0
1638480610000|2021-12-02 21:30:10|82.96|80.36|82.96|80.36|82.96|80.36|82.96|80.36|0
1638480620000|2021-12-02 21:30:20|82.92|80.32|82.92|80.32|82.92|80.32|82.92|80.32|0
1638480630000|2021-12-02 21:30:30|82.83|80.23|82.83|80.23|82.83|80.23|82.83|80.23|0
1638480650000|2021-12-02 21:30:50|82.87|80.27|82.87|80.27|82.87|80.27|82.87|80.27|0
1638480660000|2021-12-02 21:31:00|82.83|80.23|82.82|80.22|82.83|80.23|82.82|80.22|0
1638480670000|2021-12-02 21:31:10|82.87|80.27|82.92|80.32|82.92|80.32|82.87|80.27|0
1638480680000|2021-12-02 21:31:20|82.87|80.27|82.87|80.27|82.87|80.27|82.87|80.27|0
1638480700000|2021-12-02 21:31:40|82.73|80.13|82.73|80.13|82.73|80.13|82.69|80.09|0
1638480710000|2021-12-02 21:31:50|82.69|80.09|82.69|80.09|82.69|80.09|82.69|80.09|0
1638480720000|2021-12-02 21:32:00|82.64|80.04|82.59|79.99|82.64|80.04|82.59|79.99|0
1638480730000|2021-12-02 21:32:10|82.55|79.95|82.59|79.99|82.59|79.99|82.55|79.95|0
1638480740000|2021-12-02 21:32:20|82.55|79.95|82.55|79.95|82.55|79.95|82.55|79.95|0
1638480750000|2021-12-02 21:32:30|82.57|79.97|82.55|79.95|82.57|79.97|82.55|79.95|0
1638480760000|2021-12-02 21:32:40|82.36|79.76|82.41|79.81|82.41|79.81|82.36|79.76|0
1638480770000|2021-12-02 21:32:50|82.39|79.79|82.5|79.9|82.5|79.9|82.39|79.79|0
1638480780000|2021-12-02 21:33:00|82.46|79.86|82.43|79.83|82.46|79.86|82.43|79.83|0
1638480790000|2021-12-02 21:33:10|82.41|79.81|82.36|79.76|82.41|79.81|82.36|79.76|0
1638480800000|2021-12-02 21:33:20|82.41|79.81|82.41|79.81|82.41|79.81|82.36|79.76|0
1638480820000|2021-12-02 21:33:40|82.36|79.76|82.34|79.74|82.36|79.76|82.34|79.74|0
1638480830000|2021-12-02 21:33:50|82.32|79.72|82.5|79.9|82.5|79.9|82.32|79.72|0
1638480840000|2021-12-02 21:34:00|82.55|79.95|82.55|79.95|82.55|79.95|82.55|79.95|0
1638480850000|2021-12-02 21:34:10|82.5|79.9|82.5|79.9|82.5|79.9|82.5|79.9|0
1638480860000|2021-12-02 21:34:20|82.45|79.85|82.5|79.9|82.5|79.9|82.45|79.85|0
1638480880000|2021-12-02 21:34:40|82.45|79.85|82.36|79.76|82.45|79.85|82.36|79.76|0
1638480890000|2021-12-02 21:34:50|82.41|79.81|82.41|79.81|82.41|79.81|82.41|79.81|0
1638480900000|2021-12-02 21:35:00|82.36|79.76|82.36|79.76|82.36|79.76|82.36|79.76|0
1638480910000|2021-12-02 21:35:10|82.32|79.72|82.32|79.72|82.32|79.72|82.32|79.72|0
1638480920000|2021-12-02 21:35:20|82.34|79.74|82.41|79.81|82.41|79.81|82.34|79.74|0
1638480930000|2021-12-02 21:35:30|82.39|79.79|82.41|79.81|82.41|79.81|82.39|79.79|0
1638480940000|2021-12-02 21:35:40|82.39|79.79|82.32|79.72|82.39|79.79|82.32|79.72|0
1638480950000|2021-12-02 21:35:50|82.27|79.67|82.36|79.76|82.36|79.76|82.27|79.67|0
1638480960000|2021-12-02 21:36:00|82.41|79.81|82.45|79.85|82.45|79.85|82.41|79.81|0
1638480970000|2021-12-02 21:36:10|82.41|79.81|82.39|79.79|82.41|79.81|82.39|79.79|0
1638480980000|2021-12-02 21:36:20|82.41|79.81|82.45|79.85|82.45|79.85|82.41|79.81|0
1638480990000|2021-12-02 21:36:30|82.41|79.81|82.45|79.85|82.45|79.85|82.41|79.81|0
1638481000000|2021-12-02 21:36:40|82.52|79.92|82.59|79.99|82.59|79.99|82.45|79.85|0
1638481010000|2021-12-02 21:36:50|82.54|79.94|82.5|79.9|82.54|79.94|82.5|79.9|0
1638481020000|2021-12-02 21:37:00|82.48|79.88|82.45|79.85|82.48|79.88|82.45|79.85|0
1638481030000|2021-12-02 21:37:10|82.41|79.81|82.36|79.76|82.41|79.81|82.36|79.76|0
1638481050000|2021-12-02 21:37:30|82.31|79.71|82.36|79.76|82.36|79.76|82.31|79.71|0
1638481060000|2021-12-02 21:37:40|82.34|79.74|82.31|79.71|82.34|79.74|82.31|79.71|0
1638481070000|2021-12-02 21:37:50|82.36|79.76|82.36|79.76|82.36|79.76|82.36|79.76|0
1638481080000|2021-12-02 21:38:00|82.41|79.81|82.36|79.76|82.41|79.81|82.36|79.76|0
1638481100000|2021-12-02 21:38:20|82.41|79.81|82.5|79.9|82.5|79.9|82.41|79.81|0
1638481110000|2021-12-02 21:38:30|82.45|79.85|82.5|79.9|82.5|79.9|82.45|79.85|0
1638481120000|2021-12-02 21:38:40|82.48|79.88|82.5|79.9|82.5|79.9|82.48|79.88|0
1638481130000|2021-12-02 21:38:50|82.45|79.85|82.41|79.81|82.45|79.85|82.41|79.81|0
1638481140000|2021-12-02 21:39:00|82.36|79.76|82.41|79.81|82.41|79.81|82.36|79.76|0
1638481150000|2021-12-02 21:39:10|82.45|79.85|82.45|79.85|82.5|79.9|82.45|79.85|0
1638481160000|2021-12-02 21:39:20|82.48|79.88|82.36|79.76|82.5|79.9|82.36|79.76|0
1638481170000|2021-12-02 21:39:30|82.31|79.71|82.31|79.71|82.31|79.71|82.31|79.71|0
1638481180000|2021-12-02 21:39:40|82.27|79.67|82.27|79.67|82.27|79.67|82.27|79.67|0
1638481190000|2021-12-02 21:39:50|82.25|79.65|82.25|79.65|82.27|79.67|82.22|79.62|0
1638481200000|2021-12-02 21:40:00|82.22|79.62|82.22|79.62|82.22|79.62|82.22|79.62|0
1638481210000|2021-12-02 21:40:10|82.18|79.58|82.18|79.58|82.18|79.58|82.18|79.58|0
1638481220000|2021-12-02 21:40:20|82.22|79.62|82.18|79.58|82.22|79.62|82.18|79.58|0
1638481240000|2021-12-02 21:40:40|82.22|79.62|82.27|79.67|82.27|79.67|82.22|79.62|0
1638481250000|2021-12-02 21:40:50|82.24|79.64|82.18|79.58|82.24|79.64|82.18|79.58|0
1638481260000|2021-12-02 21:41:00|82.13|79.53|82.13|79.53|82.13|79.53|82.13|79.53|0
1638481270000|2021-12-02 21:41:10|82.11|79.51|82.08|79.48|82.11|79.51|82.08|79.48|0
1638481280000|2021-12-02 21:41:20|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1638481290000|2021-12-02 21:41:30|81.99|79.39|82.04|79.44|82.04|79.44|81.99|79.39|0
1638481310000|2021-12-02 21:41:50|82.08|79.48|82.08|79.48|82.08|79.48|82.08|79.48|0
1638481320000|2021-12-02 21:42:00|82.13|79.53|82.08|79.48|82.13|79.53|82.08|79.48|0
1638481340000|2021-12-02 21:42:20|82.11|79.51|82.04|79.44|82.11|79.51|82.04|79.44|0
1638481350000|2021-12-02 21:42:30|81.99|79.39|81.99|79.39|81.99|79.39|81.99|79.39|0
1638481360000|2021-12-02 21:42:40|82.04|79.44|82.06|79.46|82.08|79.48|82.04|79.44|0
1638481370000|2021-12-02 21:42:50|82.04|79.44|82.01|79.41|82.04|79.44|82.01|79.41|0
1638481380000|2021-12-02 21:43:00|81.99|79.39|81.99|79.39|82.04|79.44|81.99|79.39|0
1638481390000|2021-12-02 21:43:10|81.94|79.34|81.99|79.39|82.04|79.44|81.94|79.34|0
1638481400000|2021-12-02 21:43:20|82.08|79.48|82.08|79.48|82.08|79.48|82.08|79.48|0
1638481410000|2021-12-02 21:43:30|82.04|79.44|82.04|79.44|82.04|79.44|81.99|79.39|0
1638481420000|2021-12-02 21:43:40|81.99|79.39|82.04|79.44|82.04|79.44|81.99|79.39|0
1638481430000|2021-12-02 21:43:50|81.99|79.39|81.99|79.39|81.99|79.39|81.99|79.39|0
1638481440000|2021-12-02 21:44:00|82.04|79.44|82.08|79.48|82.08|79.48|82.04|79.44|0
1638481450000|2021-12-02 21:44:10|82.11|79.51|82.13|79.53|82.13|79.53|82.11|79.51|0
1638481460000|2021-12-02 21:44:20|82.17|79.57|82.17|79.57|82.17|79.57|82.17|79.57|0
1638481470000|2021-12-02 21:44:30|82.22|79.62|82.22|79.62|82.22|79.62|82.17|79.57|0
1638481490000|2021-12-02 21:44:50|82.17|79.57|82.22|79.62|82.22|79.62|82.17|79.57|0
1638481500000|2021-12-02 21:45:00|82.17|79.57|82.2|79.6|82.2|79.6|82.17|79.57|0
1638481510000|2021-12-02 21:45:10|82.24|79.64|82.24|79.64|82.24|79.64|82.24|79.64|0
1638481520000|2021-12-02 21:45:20|82.22|79.62|82.26|79.66|82.26|79.66|82.22|79.62|0
1638481530000|2021-12-02 21:45:30|82.31|79.71|82.31|79.71|82.36|79.76|82.31|79.71|0
1638481540000|2021-12-02 21:45:40|82.26|79.66|82.31|79.71|82.31|79.71|82.26|79.66|0
1638481560000|2021-12-02 21:46:00|82.29|79.69|82.17|79.57|82.29|79.69|82.17|79.57|0
1638481570000|2021-12-02 21:46:10|82.22|79.62|82.2|79.6|82.22|79.62|82.17|79.57|0
1638481580000|2021-12-02 21:46:20|82.22|79.62|82.17|79.57|82.22|79.62|82.17|79.57|0
1638481600000|2021-12-02 21:46:40|82.06|79.46|82.06|79.46|82.06|79.46|82.06|79.46|0
1638481610000|2021-12-02 21:46:50|82.03|79.43|82.03|79.43|82.03|79.43|82.03|79.43|0
1638481620000|2021-12-02 21:47:00|82.08|79.48|82.08|79.48|82.08|79.48|82.08|79.48|0
1638481630000|2021-12-02 21:47:10|81.99|79.39|82.03|79.43|82.03|79.43|81.99|79.39|0
1638481640000|2021-12-02 21:47:20|81.99|79.39|81.94|79.34|81.99|79.39|81.94|79.34|0
1638481650000|2021-12-02 21:47:30|82.03|79.43|82.01|79.41|82.03|79.43|82.01|79.41|0
1638481660000|2021-12-02 21:47:40|82.03|79.43|81.99|79.39|82.03|79.43|81.99|79.39|0
1638481670000|2021-12-02 21:47:50|82.03|79.43|82.01|79.41|82.03|79.43|82.01|79.41|0
1638481680000|2021-12-02 21:48:00|82.03|79.43|81.99|79.39|82.03|79.43|81.99|79.39|0
1638481690000|2021-12-02 21:48:10|81.94|79.34|81.94|79.34|81.94|79.34|81.94|79.34|0
1638481710000|2021-12-02 21:48:30|81.97|79.37|81.94|79.34|81.97|79.37|81.94|79.34|0
1638481720000|2021-12-02 21:48:40|81.9|79.3|81.8|79.2|81.9|79.3|81.8|79.2|0
1638481730000|2021-12-02 21:48:50|81.85|79.25|81.92|79.32|81.94|79.34|81.85|79.25|0
1638481740000|2021-12-02 21:49:00|81.9|79.3|81.99|79.39|81.99|79.39|81.9|79.3|0
1638481750000|2021-12-02 21:49:10|81.94|79.34|82.08|79.48|82.08|79.48|81.94|79.34|0
1638481760000|2021-12-02 21:49:20|82.1|79.5|82.1|79.5|82.1|79.5|82.1|79.5|0
1638481770000|2021-12-02 21:49:30|82.08|79.48|82.12|79.52|82.12|79.52|82.08|79.48|0
1638481780000|2021-12-02 21:49:40|82.1|79.5|82.12|79.52|82.12|79.52|82.1|79.5|0
1638481790000|2021-12-02 21:49:50|82.17|79.57|82.22|79.62|82.22|79.62|82.17|79.57|0
1638481800000|2021-12-02 21:50:00|82.26|79.66|82.26|79.66|82.31|79.71|82.26|79.66|0
1638481810000|2021-12-02 21:50:10|82.31|79.71|82.28|79.68|82.35|79.75|82.28|79.68|0
1638481820000|2021-12-02 21:50:20|82.35|79.75|82.26|79.66|82.35|79.75|82.26|79.66|0
1638481830000|2021-12-02 21:50:30|82.31|79.71|82.31|79.71|82.31|79.71|82.31|79.71|0
1638481840000|2021-12-02 21:50:40|82.33|79.73|82.33|79.73|82.33|79.73|82.33|79.73|0
1638481850000|2021-12-02 21:50:50|82.31|79.71|82.26|79.66|82.31|79.71|82.26|79.66|0
1638481860000|2021-12-02 21:51:00|82.28|79.68|82.17|79.57|82.28|79.68|82.17|79.57|0
1638481880000|2021-12-02 21:51:20|82.12|79.52|82.12|79.52|82.12|79.52|82.12|79.52|0
1638481890000|2021-12-02 21:51:30|82.08|79.48|82.08|79.48|82.08|79.48|82.05|79.45|0
1638481900000|2021-12-02 21:51:40|82.03|79.43|82.03|79.43|82.03|79.43|82.03|79.43|0
1638481910000|2021-12-02 21:51:50|81.94|79.34|81.89|79.29|81.94|79.34|81.89|79.29|0
1638481920000|2021-12-02 21:52:00|81.92|79.32|81.92|79.32|81.92|79.32|81.92|79.32|0
1638481930000|2021-12-02 21:52:10|81.94|79.34|81.89|79.29|81.94|79.34|81.89|79.29|0
1638481940000|2021-12-02 21:52:20|81.85|79.25|81.8|79.2|81.85|79.25|81.8|79.2|0
1638481970000|2021-12-02 21:52:50|81.76|79.16|81.76|79.16|81.76|79.16|81.76|79.16|0
1638481980000|2021-12-02 21:53:00|81.71|79.11|81.71|79.11|81.71|79.11|81.71|79.11|0
1638482000000|2021-12-02 21:53:20|81.66|79.06|81.66|79.06|81.66|79.06|81.66|79.06|0
1638482010000|2021-12-02 21:53:30|81.69|79.09|81.66|79.06|81.69|79.09|81.66|79.06|0
1638482020000|2021-12-02 21:53:40|81.62|79.02|81.71|79.11|81.71|79.11|81.62|79.02|0
1638482030000|2021-12-02 21:53:50|81.69|79.09|81.69|79.09|81.69|79.09|81.69|79.09|0
1638482040000|2021-12-02 21:54:00|81.71|79.11|81.71|79.11|81.71|79.11|81.71|79.11|0
1638482060000|2021-12-02 21:54:20|81.66|79.06|81.71|79.11|81.71|79.11|81.66|79.06|0
1638482080000|2021-12-02 21:54:40|81.66|79.06|81.66|79.06|81.66|79.06|81.66|79.06|0
1638482090000|2021-12-02 21:54:50|81.62|79.02|81.66|79.06|81.66|79.06|81.62|79.02|0
1638482100000|2021-12-02 21:55:00|81.62|79.02|81.62|79.02|81.64|79.04|81.62|79.02|0
1638482110000|2021-12-02 21:55:10|81.71|79.11|81.85|79.25|81.85|79.25|81.71|79.11|0
1638482120000|2021-12-02 21:55:20|81.92|79.32|81.96|79.36|81.98|79.38|81.92|79.32|0
1638482130000|2021-12-02 21:55:30|81.94|79.34|81.94|79.34|81.94|79.34|81.89|79.29|0
1638482140000|2021-12-02 21:55:40|81.89|79.29|81.91|79.31|81.91|79.31|81.89|79.29|0
1638482160000|2021-12-02 21:56:00|81.96|79.36|81.89|79.29|81.96|79.36|81.89|79.29|0
1638482170000|2021-12-02 21:56:10|81.8|79.2|81.89|79.29|81.89|79.29|81.8|79.2|0
1638482180000|2021-12-02 21:56:20|81.82|79.22|81.75|79.15|81.82|79.22|81.75|79.15|0
1638482190000|2021-12-02 21:56:30|81.73|79.13|81.71|79.11|81.73|79.13|81.71|79.11|0
1638482200000|2021-12-02 21:56:40|81.62|79.02|81.62|79.02|81.62|79.02|81.62|79.02|0
1638482210000|2021-12-02 21:56:50|81.59|78.99|81.59|78.99|81.59|78.99|81.59|78.99|0
1638482220000|2021-12-02 21:57:00|81.62|79.02|81.64|79.04|81.64|79.04|81.59|78.99|0
1638482230000|2021-12-02 21:57:10|81.62|79.02|81.59|78.99|81.64|79.04|81.59|78.99|0
1638482240000|2021-12-02 21:57:20|81.62|79.02|81.66|79.06|81.66|79.06|81.62|79.02|0
1638482250000|2021-12-02 21:57:30|81.71|79.11|81.62|79.02|81.71|79.11|81.62|79.02|0
1638482260000|2021-12-02 21:57:40|81.66|79.06|81.66|79.06|81.66|79.06|81.66|79.06|0
1638482270000|2021-12-02 21:57:50|81.64|79.04|81.64|79.04|81.64|79.04|81.62|79.02|0
1638482280000|2021-12-02 21:58:00|81.66|79.06|81.66|79.06|81.66|79.06|81.66|79.06|0
1638482290000|2021-12-02 21:58:10|81.71|79.11|81.75|79.15|81.75|79.15|81.71|79.11|0
1638482330000|2021-12-02 21:58:50|81.66|79.06|81.66|79.06|81.66|79.06|81.66|79.06|0
1638482350000|2021-12-02 21:59:10|81.71|79.11|81.71|79.11|81.71|79.11|81.71|79.11|0
1638482360000|2021-12-02 21:59:20|81.68|79.08|81.68|79.08|81.68|79.08|81.68|79.08|0
1638482370000|2021-12-02 21:59:30|81.66|79.06|81.66|79.06|81.66|79.06|81.66|79.06|0
1638482380000|2021-12-02 21:59:40|81.61|79.01|81.61|79.01|81.61|79.01|81.61|79.01|0
1638482390000|2021-12-02 21:59:50|81.64|79.04|81.73|79.13|81.73|79.13|81.64|79.04|0
1638482400000|2021-12-02 22:00:00|81.71|79.11|81.8|79.2|81.8|79.2|81.71|79.11|0
1638482430000|2021-12-02 22:00:30|81.84|79.24|81.84|79.24|81.84|79.24|81.84|79.24|0
1638482440000|2021-12-02 22:00:40|81.8|79.2|81.8|79.2|81.8|79.2|81.8|79.2|0
1638482460000|2021-12-02 22:01:00|81.83|79.23|81.83|79.23|81.83|79.23|81.83|79.23|0
1638482500000|2021-12-02 22:01:40|81.82|79.22|81.82|79.22|81.82|79.22|81.82|79.22|0
1638482530000|2021-12-02 22:02:10|81.86|79.26|81.82|79.22|81.86|79.26|81.82|79.22|0
1638482600000|2021-12-02 22:03:20|81.86|79.26|81.81|79.21|81.86|79.26|81.81|79.21|0
1638482630000|2021-12-02 22:03:50|81.8|79.2|81.82|79.22|81.82|79.22|81.8|79.2|0
1638482660000|2021-12-02 22:04:20|81.8|79.2|81.8|79.2|81.8|79.2|81.8|79.2|0
1638482690000|2021-12-02 22:04:50|81.81|79.21|81.81|79.21|81.81|79.21|81.81|79.21|0
1638482730000|2021-12-02 22:05:30|81.8|79.2|81.8|79.2|81.81|79.21|81.8|79.2|0
1638482770000|2021-12-02 22:06:10|81.81|79.21|81.81|79.21|81.81|79.21|81.81|79.21|0
1638482790000|2021-12-02 22:06:30|81.84|79.24|81.84|79.24|81.84|79.24|81.84|79.24|0
1638482830000|2021-12-02 22:07:10|81.81|79.21|81.81|79.21|81.81|79.21|81.81|79.21|0
1638482840000|2021-12-02 22:07:20|81.8|79.2|81.8|79.2|81.8|79.2|81.8|79.2|0
1638482880000|2021-12-02 22:08:00|81.82|79.22|81.82|79.22|81.82|79.22|81.82|79.22|0
1638482890000|2021-12-02 22:08:10|81.8|79.2|81.8|79.2|81.8|79.2|81.8|79.2|0
1638482950000|2021-12-02 22:09:10|81.79|79.19|81.79|79.19|81.79|79.19|81.79|79.19|0
1638482960000|2021-12-02 22:09:20|81.77|79.17|81.77|79.17|81.77|79.17|81.77|79.17|0
1638482970000|2021-12-02 22:09:30|81.83|79.23|81.77|79.17|81.83|79.23|81.77|79.17|0
1638483050000|2021-12-02 22:10:50|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1638483070000|2021-12-02 22:11:10|81.79|79.19|81.79|79.19|81.79|79.19|81.79|79.19|0
1638483100000|2021-12-02 22:11:40|81.8|79.2|81.8|79.2|81.8|79.2|81.8|79.2|0
1638483120000|2021-12-02 22:12:00|81.77|79.17|81.77|79.17|81.77|79.17|81.77|79.17|0
1638483210000|2021-12-02 22:13:30|81.76|79.16|81.76|79.16|81.76|79.16|81.76|79.16|0
1638483260000|2021-12-02 22:14:20|81.75|79.15|81.75|79.15|81.75|79.15|81.75|79.15|0
1638483280000|2021-12-02 22:14:40|81.74|79.14|81.74|79.14|81.74|79.14|81.74|79.14|0
1638483290000|2021-12-02 22:14:50|81.76|79.16|81.76|79.16|81.76|79.16|81.76|79.16|0
1638483300000|2021-12-02 22:15:00|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1638483310000|2021-12-02 22:15:10|81.76|79.16|81.76|79.16|81.76|79.16|81.76|79.16|0
1638483370000|2021-12-02 22:16:10|81.8|79.2|81.8|79.2|81.8|79.2|81.8|79.2|0
1638483380000|2021-12-02 22:16:20|81.79|79.19|81.79|79.19|81.79|79.19|81.79|79.19|0
1638483400000|2021-12-02 22:16:40|81.8|79.2|81.8|79.2|81.8|79.2|81.8|79.2|0
1638483410000|2021-12-02 22:16:50|81.78|79.18|81.78|79.18|81.78|79.18|81.78|79.18|0
1638483420000|2021-12-02 22:17:00|81.79|79.19|81.79|79.19|81.79|79.19|81.79|79.19|0
1638483460000|2021-12-02 22:17:40|81.82|79.22|81.82|79.22|81.82|79.22|81.82|79.22|0
1638483470000|2021-12-02 22:17:50|81.73|79.13|81.7|79.1|81.73|79.13|81.7|79.1|0
1638483480000|2021-12-02 22:18:00|81.73|79.13|81.68|79.08|81.73|79.13|81.67|79.07|0
1638483490000|2021-12-02 22:18:10|81.71|79.11|81.71|79.11|81.71|79.11|81.71|79.11|0
1638483500000|2021-12-02 22:18:20|81.7|79.1|81.7|79.1|81.7|79.1|81.7|79.1|0
1638483510000|2021-12-02 22:18:30|81.72|79.12|81.72|79.12|81.72|79.12|81.72|79.12|0
1638483530000|2021-12-02 22:18:50|81.71|79.11|81.71|79.11|81.71|79.11|81.71|79.11|0
1638483540000|2021-12-02 22:19:00|81.72|79.12|81.72|79.12|81.72|79.12|81.72|79.12|0
1638483750000|2021-12-02 22:22:30|81.73|79.13|81.73|79.13|81.73|79.13|81.73|79.13|0
1638483810000|2021-12-02 22:23:30|81.72|79.12|81.72|79.12|81.72|79.12|81.72|79.12|0
1638483870000|2021-12-02 22:24:30|81.71|79.11|81.71|79.11|81.71|79.11|81.71|79.11|0
1638483920000|2021-12-02 22:25:20|81.72|79.12|81.69|79.09|81.72|79.12|81.69|79.09|0
1638483960000|2021-12-02 22:26:00|81.71|79.11|81.71|79.11|81.71|79.11|81.71|79.11|0
1638484040000|2021-12-02 22:27:20|81.69|79.09|81.67|79.07|81.69|79.09|81.67|79.07|0
1638484150000|2021-12-02 22:29:10|81.69|79.09|81.69|79.09|81.69|79.09|81.69|79.09|0
1638484210000|2021-12-02 22:30:10|81.67|79.07|81.67|79.07|81.67|79.07|81.67|79.07|0
1638484250000|2021-12-02 22:30:50|81.69|79.09|81.69|79.09|81.69|79.09|81.69|79.09|0
1638484260000|2021-12-02 22:31:00|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1638484270000|2021-12-02 22:31:10|81.69|79.09|81.69|79.09|81.69|79.09|81.69|79.09|0
1638484310000|2021-12-02 22:31:50|81.68|79.08|81.63|79.03|81.68|79.08|81.63|79.03|0
1638484340000|2021-12-02 22:32:20|81.61|79.01|81.61|79.01|81.61|79.01|81.61|79.01|0
1638484360000|2021-12-02 22:32:40|81.59|78.99|81.61|79.01|81.61|79.01|81.59|78.99|0
1638484370000|2021-12-02 22:32:50|81.63|79.03|81.61|79.01|81.63|79.03|81.61|79.01|0
1638484380000|2021-12-02 22:33:00|81.63|79.03|81.59|78.99|81.63|79.03|81.59|78.99|0
1638484390000|2021-12-02 22:33:10|81.58|78.98|81.58|78.98|81.58|78.98|81.58|78.98|0
1638484430000|2021-12-02 22:33:50|81.56|78.96|81.56|78.96|81.56|78.96|81.56|78.96|0
1638484440000|2021-12-02 22:34:00|81.53|78.93|81.53|78.93|81.53|78.93|81.53|78.93|0
1638484450000|2021-12-02 22:34:10|81.52|78.92|81.52|78.92|81.52|78.92|81.52|78.92|0
1638484500000|2021-12-02 22:35:00|81.49|78.89|81.49|78.89|81.49|78.89|81.49|78.89|0
1638484520000|2021-12-02 22:35:20|81.45|78.85|81.45|78.85|81.45|78.85|81.45|78.85|0
1638484530000|2021-12-02 22:35:30|81.44|78.84|81.44|78.84|81.44|78.84|81.44|78.84|0
1638484600000|2021-12-02 22:36:40|81.45|78.85|81.45|78.85|81.45|78.85|81.45|78.85|0
1638484620000|2021-12-02 22:37:00|81.46|78.86|81.46|78.86|81.46|78.86|81.46|78.86|0
1638484630000|2021-12-02 22:37:10|81.45|78.85|81.45|78.85|81.45|78.85|81.45|78.85|0
1638484730000|2021-12-02 22:38:50|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1638484940000|2021-12-02 22:42:20|81.42|78.82|81.42|78.82|81.42|78.82|81.42|78.82|0
1638484980000|2021-12-02 22:43:00|81.39|78.79|81.39|78.79|81.39|78.79|81.39|78.79|0
1638485060000|2021-12-02 22:44:20|81.38|78.78|81.46|78.86|81.46|78.86|81.38|78.78|0
1638485070000|2021-12-02 22:44:30|81.47|78.87|81.47|78.87|81.47|78.87|81.47|78.87|0
1638485110000|2021-12-02 22:45:10|81.43|78.83|81.44|78.84|81.44|78.84|81.43|78.83|0
1638485200000|2021-12-02 22:46:40|81.45|78.85|81.45|78.85|81.45|78.85|81.45|78.85|0
1638485210000|2021-12-02 22:46:50|81.51|78.91|81.51|78.91|81.51|78.91|81.51|78.91|0
1638485220000|2021-12-02 22:47:00|81.53|78.93|81.53|78.93|81.53|78.93|81.53|78.93|0
1638485230000|2021-12-02 22:47:10|81.52|78.92|81.52|78.92|81.52|78.92|81.52|78.92|0
1638485240000|2021-12-02 22:47:20|81.49|78.89|81.49|78.89|81.49|78.89|81.49|78.89|0
1638485250000|2021-12-02 22:47:30|81.46|78.86|81.48|78.88|81.48|78.88|81.46|78.86|0
1638485270000|2021-12-02 22:47:50|81.51|78.91|81.51|78.91|81.51|78.91|81.51|78.91|0
1638485280000|2021-12-02 22:48:00|81.48|78.88|81.5|78.9|81.5|78.9|81.48|78.88|0
1638485300000|2021-12-02 22:48:20|81.45|78.85|81.44|78.84|81.45|78.85|81.44|78.84|0
1638485360000|2021-12-02 22:49:20|81.48|78.88|81.48|78.88|81.48|78.88|81.48|78.88|0
1638485370000|2021-12-02 22:49:30|81.47|78.87|81.47|78.87|81.47|78.87|81.47|78.87|0
1638485430000|2021-12-02 22:50:30|81.45|78.85|81.45|78.85|81.45|78.85|81.45|78.85|0
1638485440000|2021-12-02 22:50:40|81.47|78.87|81.56|78.96|81.56|78.96|81.47|78.87|0
1638485470000|2021-12-02 22:51:10|81.57|78.97|81.57|78.97|81.57|78.97|81.57|78.97|0
1638485480000|2021-12-02 22:51:20|81.56|78.96|81.56|78.96|81.56|78.96|81.56|78.96|0
1638485540000|2021-12-02 22:52:20|81.61|79.01|81.57|78.97|81.61|79.01|81.57|78.97|0
1638485550000|2021-12-02 22:52:30|81.56|78.96|81.55|78.95|81.56|78.96|81.55|78.95|0
1638485760000|2021-12-02 22:56:00|81.53|78.93|81.5|78.9|81.53|78.93|81.5|78.9|0
1638485770000|2021-12-02 22:56:10|81.52|78.92|81.5|78.9|81.52|78.92|81.5|78.9|0
1638485800000|2021-12-02 22:56:40|81.47|78.87|81.47|78.87|81.47|78.87|81.47|78.87|0
1638485850000|2021-12-02 22:57:30|81.58|78.98|81.58|78.98|81.58|78.98|81.58|78.98|0
1638485860000|2021-12-02 22:57:40|81.56|78.96|81.48|78.88|81.56|78.96|81.48|78.88|0
1638485880000|2021-12-02 22:58:00|81.56|78.96|81.56|78.96|81.56|78.96|81.56|78.96|0
1638485890000|2021-12-02 22:58:10|81.53|78.93|81.53|78.93|81.53|78.93|81.53|78.93|0
1638485900000|2021-12-02 22:58:20|81.51|78.91|81.53|78.93|81.53|78.93|81.51|78.91|0
1638485910000|2021-12-02 22:58:30|81.59|78.99|81.53|78.93|81.59|78.99|81.53|78.93|0
1638485920000|2021-12-02 22:58:40|81.54|78.94|81.54|78.94|81.54|78.94|81.54|78.94|0
1638485940000|2021-12-02 22:59:00|81.55|78.95|81.55|78.95|81.55|78.95|81.55|78.95|0
1638485950000|2021-12-02 22:59:10|81.62|79.02|81.61|79.01|81.62|79.02|81.61|79.01|0
1638485960000|2021-12-02 22:59:20|81.58|78.98|81.61|79.01|81.61|79.01|81.58|78.98|0
1638485970000|2021-12-02 22:59:30|81.54|78.94|81.54|78.94|81.54|78.94|81.54|78.94|0
1638485980000|2021-12-02 22:59:40|81.59|78.99|81.62|79.02|81.62|79.02|81.58|78.98|0
1638486000000|2021-12-02 23:00:00|81.6|79|81.55|78.95|81.6|79|81.51|78.91|0
1638486010000|2021-12-02 23:00:10|81.58|78.98|81.85|79.25|81.85|79.25|81.58|78.98|0
1638486020000|2021-12-02 23:00:20|81.76|79.16|81.74|79.14|81.76|79.16|81.69|79.09|0
1638486030000|2021-12-02 23:00:30|81.69|79.09|81.85|79.25|81.85|79.25|81.69|79.09|0
1638486040000|2021-12-02 23:00:40|81.71|79.11|81.69|79.09|81.71|79.11|81.69|79.09|0
1638486050000|2021-12-02 23:00:50|81.55|78.95|81.48|78.88|81.55|78.95|81.48|78.88|0
1638486060000|2021-12-02 23:01:00|81.39|78.79|81.6|79|81.6|79|81.39|78.79|0
1638486070000|2021-12-02 23:01:10|81.57|78.97|81.42|78.82|81.57|78.97|81.42|78.82|0
1638486080000|2021-12-02 23:01:20|81.37|78.77|81.21|78.61|81.37|78.77|81.21|78.61|0
1638486090000|2021-12-02 23:01:30|81.17|78.57|81.14|78.54|81.17|78.57|81.14|78.54|0
1638486100000|2021-12-02 23:01:40|81.12|78.52|81.14|78.54|81.17|78.57|81.12|78.52|0
1638486110000|2021-12-02 23:01:50|81.12|78.52|81.07|78.47|81.12|78.52|81.07|78.47|0
1638486120000|2021-12-02 23:02:00|81.21|78.61|81.17|78.57|81.21|78.61|81.07|78.47|0
1638486130000|2021-12-02 23:02:10|81.07|78.47|81.12|78.52|81.12|78.52|81.07|78.47|0
1638486140000|2021-12-02 23:02:20|81.3|78.7|81.23|78.63|81.3|78.7|81.23|78.63|0
1638486150000|2021-12-02 23:02:30|81.28|78.68|81.26|78.66|81.28|78.68|81.26|78.66|0
1638486160000|2021-12-02 23:02:40|81.35|78.75|81.28|78.68|81.35|78.75|81.28|78.68|0
1638486170000|2021-12-02 23:02:50|81.3|78.7|81.26|78.66|81.32|78.72|81.26|78.66|0
1638486180000|2021-12-02 23:03:00|81.28|78.68|81.21|78.61|81.28|78.68|81.21|78.61|0
1638486190000|2021-12-02 23:03:10|81.26|78.66|81.21|78.61|81.26|78.66|81.21|78.61|0
1638486200000|2021-12-02 23:03:20|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1638486210000|2021-12-02 23:03:30|81.35|78.75|81.35|78.75|81.37|78.77|81.35|78.75|0
1638486220000|2021-12-02 23:03:40|81.41|78.81|81.39|78.79|81.44|78.84|81.39|78.79|0
1638486230000|2021-12-02 23:03:50|81.37|78.77|81.41|78.81|81.44|78.84|81.37|78.77|0
1638486240000|2021-12-02 23:04:00|81.44|78.84|81.39|78.79|81.44|78.84|81.39|78.79|0
1638486250000|2021-12-02 23:04:10|81.35|78.75|81.35|78.75|81.35|78.75|81.35|78.75|0
1638486270000|2021-12-02 23:04:30|81.39|78.79|81.39|78.79|81.39|78.79|81.39|78.79|0
1638486290000|2021-12-02 23:04:50|81.37|78.77|81.34|78.74|81.37|78.77|81.34|78.74|0
1638486300000|2021-12-02 23:05:00|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1638486320000|2021-12-02 23:05:20|81.25|78.65|81.25|78.65|81.25|78.65|81.25|78.65|0
1638486330000|2021-12-02 23:05:30|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1638486350000|2021-12-02 23:05:50|81.34|78.74|81.3|78.7|81.34|78.74|81.3|78.7|0
1638486360000|2021-12-02 23:06:00|81.25|78.65|81.25|78.65|81.25|78.65|81.25|78.65|0
1638486380000|2021-12-02 23:06:20|81.34|78.74|81.34|78.74|81.34|78.74|81.34|78.74|0
1638486400000|2021-12-02 23:06:40|81.48|78.88|81.57|78.97|81.57|78.97|81.48|78.88|0
1638486410000|2021-12-02 23:06:50|81.62|79.02|81.62|79.02|81.62|79.02|81.62|79.02|0
1638486420000|2021-12-02 23:07:00|81.66|79.06|81.57|78.97|81.66|79.06|81.57|78.97|0
1638486450000|2021-12-02 23:07:30|81.64|79.04|81.64|79.04|81.64|79.04|81.64|79.04|0
1638486460000|2021-12-02 23:07:40|81.62|79.02|81.57|78.97|81.62|79.02|81.57|78.97|0
1638486470000|2021-12-02 23:07:50|81.62|79.02|81.62|79.02|81.62|79.02|81.62|79.02|0
1638486480000|2021-12-02 23:08:00|81.59|78.99|81.57|78.97|81.59|78.99|81.57|78.97|0
1638486490000|2021-12-02 23:08:10|81.62|79.02|81.62|79.02|81.62|79.02|81.62|79.02|0
1638486500000|2021-12-02 23:08:20|81.57|78.97|81.57|78.97|81.57|78.97|81.57|78.97|0
1638486510000|2021-12-02 23:08:30|81.55|78.95|81.55|78.95|81.55|78.95|81.55|78.95|0
1638486520000|2021-12-02 23:08:40|81.57|78.97|81.55|78.95|81.57|78.97|81.55|78.95|0
1638486530000|2021-12-02 23:08:50|81.52|78.92|81.52|78.92|81.52|78.92|81.52|78.92|0
1638486550000|2021-12-02 23:09:10|81.5|78.9|81.5|78.9|81.5|78.9|81.5|78.9|0
1638486570000|2021-12-02 23:09:30|81.52|78.92|81.61|79.01|81.61|79.01|81.52|78.92|0
1638486580000|2021-12-02 23:09:40|81.57|78.97|81.61|79.01|81.61|79.01|81.57|78.97|0
1638486590000|2021-12-02 23:09:50|81.66|79.06|81.71|79.11|81.71|79.11|81.66|79.06|0
1638486600000|2021-12-02 23:10:00|81.68|79.08|81.71|79.11|81.71|79.11|81.66|79.06|0
1638486610000|2021-12-02 23:10:10|81.75|79.15|81.8|79.2|81.8|79.2|81.75|79.15|0
1638486640000|2021-12-02 23:10:40|81.89|79.29|81.84|79.24|81.93|79.33|81.84|79.24|0
1638486650000|2021-12-02 23:10:50|81.91|79.31|81.89|79.29|81.91|79.31|81.89|79.29|0
1638486670000|2021-12-02 23:11:10|81.91|79.31|81.98|79.38|81.98|79.38|81.91|79.31|0
1638486680000|2021-12-02 23:11:20|81.96|79.36|81.93|79.33|81.98|79.38|81.93|79.33|0
1638486690000|2021-12-02 23:11:30|81.89|79.29|81.8|79.2|81.89|79.29|81.8|79.2|0
1638486700000|2021-12-02 23:11:40|81.75|79.15|81.75|79.15|81.75|79.15|81.75|79.15|0
1638486710000|2021-12-02 23:11:50|81.73|79.13|81.98|79.38|81.98|79.38|81.73|79.13|0
1638486720000|2021-12-02 23:12:00|81.89|79.29|81.93|79.33|81.93|79.33|81.89|79.29|0
1638486730000|2021-12-02 23:12:10|81.96|79.36|81.96|79.36|81.96|79.36|81.96|79.36|0
1638486740000|2021-12-02 23:12:20|82.02|79.42|81.89|79.29|82.02|79.42|81.89|79.29|0
1638486750000|2021-12-02 23:12:30|81.93|79.33|81.93|79.33|81.93|79.33|81.93|79.33|0
1638486760000|2021-12-02 23:12:40|81.98|79.38|81.98|79.38|81.98|79.38|81.98|79.38|0
1638486770000|2021-12-02 23:12:50|82.02|79.42|81.98|79.38|82.02|79.42|81.98|79.38|0
1638486780000|2021-12-02 23:13:00|82.25|79.65|82.25|79.65|82.34|79.74|82.25|79.65|0
1638486790000|2021-12-02 23:13:10|82.3|79.7|82.44|79.84|82.44|79.84|82.3|79.7|0
1638486800000|2021-12-02 23:13:20|82.48|79.88|82.48|79.88|82.48|79.88|82.48|79.88|0
1638486810000|2021-12-02 23:13:30|82.46|79.86|82.53|79.93|82.53|79.93|82.46|79.86|0
1638486820000|2021-12-02 23:13:40|82.57|79.97|82.48|79.88|82.57|79.97|82.48|79.88|0
1638486830000|2021-12-02 23:13:50|82.44|79.84|82.44|79.84|82.44|79.84|82.37|79.77|0
1638486840000|2021-12-02 23:14:00|82.46|79.86|82.41|79.81|82.46|79.86|82.41|79.81|0
1638486850000|2021-12-02 23:14:10|82.48|79.88|82.57|79.97|82.57|79.97|82.48|79.88|0
1638486860000|2021-12-02 23:14:20|82.62|80.02|82.71|80.11|82.71|80.11|82.62|80.02|0
1638486870000|2021-12-02 23:14:30|82.62|80.02|82.62|80.02|82.62|80.02|82.62|80.02|0
1638486880000|2021-12-02 23:14:40|82.57|79.97|82.71|80.11|82.71|80.11|82.57|79.97|0
1638486890000|2021-12-02 23:14:50|82.76|80.16|82.66|80.06|82.76|80.16|82.66|80.06|0
1638486900000|2021-12-02 23:15:00|82.57|79.97|82.48|79.88|82.57|79.97|82.48|79.88|0
1638486910000|2021-12-02 23:15:10|82.43|79.83|82.48|79.88|82.48|79.88|82.43|79.83|0
1638486930000|2021-12-02 23:15:30|82.87|80.27|82.87|80.27|82.87|80.27|82.87|80.27|0
1638486940000|2021-12-02 23:15:40|82.8|80.2|82.83|80.23|82.89|80.29|82.76|80.16|0
1638486950000|2021-12-02 23:15:50|82.8|80.2|82.85|80.25|82.85|80.25|82.8|80.2|0
1638486960000|2021-12-02 23:16:00|82.87|80.27|83.13|80.53|83.13|80.53|82.87|80.27|0
1638486970000|2021-12-02 23:16:10|83.03|80.43|83.17|80.57|83.17|80.57|83.03|80.43|0
1638486980000|2021-12-02 23:16:20|83.13|80.53|83.17|80.57|83.17|80.57|83.13|80.53|0
1638486990000|2021-12-02 23:16:30|83.13|80.53|83.17|80.57|83.2|80.6|83.13|80.53|0
1638487000000|2021-12-02 23:16:40|83.26|80.66|83.31|80.71|83.31|80.71|83.26|80.66|0
1638487010000|2021-12-02 23:16:50|83.36|80.76|83.5|80.9|83.5|80.9|83.36|80.76|0
1638487020000|2021-12-02 23:17:00|83.45|80.85|83.59|80.99|83.59|80.99|83.45|80.85|0
1638487030000|2021-12-02 23:17:10|83.64|81.04|83.5|80.9|83.64|81.04|83.5|80.9|0
1638487040000|2021-12-02 23:17:20|83.54|80.94|83.45|80.85|83.54|80.94|83.45|80.85|0
1638487050000|2021-12-02 23:17:30|83.26|80.66|83.26|80.66|83.26|80.66|83.22|80.62|0
1638487060000|2021-12-02 23:17:40|83.31|80.71|83.59|80.99|83.59|80.99|83.31|80.71|0
1638487070000|2021-12-02 23:17:50|83.64|81.04|83.59|80.99|83.64|81.04|83.59|80.99|0
1638487080000|2021-12-02 23:18:00|83.54|80.94|83.4|80.8|83.54|80.94|83.4|80.8|0
1638487090000|2021-12-02 23:18:10|83.31|80.71|83.5|80.9|83.5|80.9|83.31|80.71|0
1638487100000|2021-12-02 23:18:20|83.54|80.94|83.68|81.08|83.68|81.08|83.52|80.92|0
1638487110000|2021-12-02 23:18:30|83.63|81.03|83.63|81.03|83.63|81.03|83.63|81.03|0
1638487120000|2021-12-02 23:18:40|83.61|81.01|83.73|81.13|83.73|81.13|83.61|81.01|0
1638487130000|2021-12-02 23:18:50|83.84|81.24|83.87|81.27|83.91|81.31|83.84|81.24|0
1638487140000|2021-12-02 23:19:00|83.91|81.31|83.89|81.29|83.91|81.31|83.87|81.27|0
1638487150000|2021-12-02 23:19:10|83.91|81.31|83.63|81.03|83.91|81.31|83.59|80.99|0
1638487160000|2021-12-02 23:19:20|83.68|81.08|83.59|80.99|83.68|81.08|83.59|80.99|0
1638487170000|2021-12-02 23:19:30|83.54|80.94|83.59|80.99|83.59|80.99|83.49|80.89|0
1638487180000|2021-12-02 23:19:40|83.66|81.06|83.61|81.01|83.66|81.06|83.59|80.99|0
1638487190000|2021-12-02 23:19:50|83.59|80.99|83.49|80.89|83.59|80.99|83.49|80.89|0
1638487210000|2021-12-02 23:20:10|83.4|80.8|83.31|80.71|83.4|80.8|83.31|80.71|0
1638487220000|2021-12-02 23:20:20|83.22|80.62|83.31|80.71|83.31|80.71|83.22|80.62|0
1638487230000|2021-12-02 23:20:30|83.35|80.75|83.22|80.62|83.35|80.75|83.22|80.62|0
1638487240000|2021-12-02 23:20:40|83.26|80.66|83.24|80.64|83.26|80.66|83.24|80.64|0
1638487250000|2021-12-02 23:20:50|83.22|80.62|83.26|80.66|83.26|80.66|83.19|80.59|0
1638487260000|2021-12-02 23:21:00|83.22|80.62|83.4|80.8|83.4|80.8|83.22|80.62|0
1638487270000|2021-12-02 23:21:10|83.42|80.82|83.31|80.71|83.42|80.82|83.31|80.71|0
1638487280000|2021-12-02 23:21:20|83.29|80.69|83.31|80.71|83.31|80.71|83.26|80.66|0
1638487290000|2021-12-02 23:21:30|83.29|80.69|83.31|80.71|83.31|80.71|83.29|80.69|0
1638487310000|2021-12-02 23:21:50|83.33|80.73|83.26|80.66|83.33|80.73|83.26|80.66|0
1638487320000|2021-12-02 23:22:00|83.21|80.61|83.21|80.61|83.21|80.61|83.21|80.61|0
1638487330000|2021-12-02 23:22:10|83.26|80.66|83.26|80.66|83.26|80.66|83.26|80.66|0
1638487340000|2021-12-02 23:22:20|83.4|80.8|83.4|80.8|83.4|80.8|83.4|80.8|0
1638487350000|2021-12-02 23:22:30|83.45|80.85|83.49|80.89|83.49|80.89|83.45|80.85|0
1638487360000|2021-12-02 23:22:40|83.63|81.03|83.86|81.26|83.91|81.31|83.63|81.03|0
1638487370000|2021-12-02 23:22:50|83.91|81.31|83.96|81.36|83.96|81.36|83.86|81.26|0
1638487380000|2021-12-02 23:23:00|84|81.4|83.72|81.12|84|81.4|83.7|81.1|0
1638487390000|2021-12-02 23:23:10|83.68|81.08|83.82|81.22|83.82|81.22|83.68|81.08|0
1638487400000|2021-12-02 23:23:20|83.77|81.17|84|81.4|84.05|81.45|83.72|81.12|0
1638487410000|2021-12-02 23:23:30|83.96|81.36|84|81.4|84|81.4|83.96|81.36|0
1638487420000|2021-12-02 23:23:40|83.91|81.31|83.96|81.36|83.96|81.36|83.91|81.31|0
1638487430000|2021-12-02 23:23:50|83.91|81.31|83.91|81.31|83.93|81.33|83.86|81.26|0
1638487440000|2021-12-02 23:24:00|84.07|81.47|84.24|81.64|84.33|81.73|84.07|81.47|0
1638487450000|2021-12-02 23:24:10|84.28|81.68|84.28|81.68|84.28|81.68|84.28|81.68|0
1638487460000|2021-12-02 23:24:20|84.26|81.66|84.24|81.64|84.28|81.68|84.24|81.64|0
1638487470000|2021-12-02 23:24:30|84.19|81.59|84.24|81.64|84.33|81.73|84.19|81.59|0
1638487480000|2021-12-02 23:24:40|84.19|81.59|84.14|81.54|84.19|81.59|84.05|81.45|0
1638487490000|2021-12-02 23:24:50|84.36|81.76|84.17|81.57|84.36|81.76|84.17|81.57|0
1638487500000|2021-12-02 23:25:00|84.14|81.54|84.07|81.47|84.14|81.54|84.07|81.47|0
1638487510000|2021-12-02 23:25:10|84.05|81.45|83.96|81.36|84.05|81.45|83.96|81.36|0
1638487520000|2021-12-02 23:25:20|83.91|81.31|84.07|81.47|84.07|81.47|83.91|81.31|0
1638487530000|2021-12-02 23:25:30|84.05|81.45|83.96|81.36|84.05|81.45|83.96|81.36|0
1638487540000|2021-12-02 23:25:40|83.86|81.26|83.89|81.29|83.89|81.29|83.86|81.26|0
1638487550000|2021-12-02 23:25:50|83.91|81.31|83.91|81.31|83.91|81.31|83.84|81.24|0
1638487560000|2021-12-02 23:26:00|83.96|81.36|83.86|81.26|83.96|81.36|83.86|81.26|0
1638487570000|2021-12-02 23:26:10|83.82|81.22|83.82|81.22|83.82|81.22|83.77|81.17|0
1638487580000|2021-12-02 23:26:20|83.86|81.26|83.86|81.26|83.91|81.31|83.86|81.26|0
1638487590000|2021-12-02 23:26:30|84|81.4|84.05|81.45|84.05|81.45|84|81.4|0
1638487600000|2021-12-02 23:26:40|84|81.4|84.55|81.95|84.55|81.95|83.93|81.33|0
1638487610000|2021-12-02 23:26:50|84.57|81.97|85.23|82.63|85.23|82.63|84.57|81.97|0
1638487620000|2021-12-02 23:27:00|85.25|82.65|85.32|82.72|85.37|82.77|85.25|82.65|0
1638487630000|2021-12-02 23:27:10|85.37|82.77|85.37|82.77|85.37|82.77|85.37|82.77|0
1638487640000|2021-12-02 23:27:20|85.32|82.72|85.23|82.63|85.32|82.72|85.23|82.63|0
1638487650000|2021-12-02 23:27:30|85.18|82.58|85.23|82.63|85.23|82.63|85.18|82.58|0
1638487660000|2021-12-02 23:27:40|85.14|82.54|85.18|82.58|85.18|82.58|85.14|82.54|0
1638487670000|2021-12-02 23:27:50|85.21|82.61|85.18|82.58|85.21|82.61|85.18|82.58|0
1638487680000|2021-12-02 23:28:00|85.14|82.54|85.16|82.56|85.16|82.56|85.14|82.54|0
1638487690000|2021-12-02 23:28:10|85.14|82.54|85.14|82.54|85.14|82.54|85.09|82.49|0
1638487700000|2021-12-02 23:28:20|85.09|82.49|85.04|82.44|85.09|82.49|85.04|82.44|0
1638487710000|2021-12-02 23:28:30|84.99|82.39|85.09|82.49|85.09|82.49|84.99|82.39|0
1638487720000|2021-12-02 23:28:40|85.13|82.53|85.23|82.63|85.23|82.63|85.13|82.53|0
1638487730000|2021-12-02 23:28:50|85.28|82.68|85.28|82.68|85.28|82.68|85.23|82.63|0
1638487740000|2021-12-02 23:29:00|85.23|82.63|85.28|82.68|85.28|82.68|85.23|82.63|0
1638487750000|2021-12-02 23:29:10|85.25|82.65|85.28|82.68|85.28|82.68|85.25|82.65|0
1638487760000|2021-12-02 23:29:20|85.35|82.75|85.42|82.82|85.42|82.82|85.32|82.72|0
1638487770000|2021-12-02 23:29:30|85.32|82.72|85.39|82.79|85.39|82.79|85.32|82.72|0
1638487780000|2021-12-02 23:29:40|85.42|82.82|85.51|82.91|85.51|82.91|85.42|82.82|0
1638487790000|2021-12-02 23:29:50|85.56|82.96|85.7|83.1|85.7|83.1|85.56|82.96|0
1638487800000|2021-12-02 23:30:00|85.65|83.05|85.75|83.15|85.75|83.15|85.65|83.05|0
1638487810000|2021-12-02 23:30:10|85.7|83.1|85.75|83.15|85.75|83.15|85.7|83.1|0
1638487820000|2021-12-02 23:30:20|85.79|83.19|85.75|83.15|85.79|83.19|85.75|83.15|0
1638487830000|2021-12-02 23:30:30|85.72|83.12|85.63|83.03|85.75|83.15|85.63|83.03|0
1638487840000|2021-12-02 23:30:40|85.6|83|85.58|82.98|85.6|83|85.58|82.98|0
1638487850000|2021-12-02 23:30:50|85.56|82.96|85.6|83|85.6|83|85.56|82.96|0
1638487860000|2021-12-02 23:31:00|85.58|82.98|85.46|82.86|85.58|82.98|85.46|82.86|0
1638487870000|2021-12-02 23:31:10|85.42|82.82|85.42|82.82|85.42|82.82|85.42|82.82|0
1638487880000|2021-12-02 23:31:20|85.41|82.81|85.56|82.96|85.56|82.96|85.41|82.81|0
1638487890000|2021-12-02 23:31:30|85.53|82.93|85.58|82.98|85.6|83|85.53|82.93|0
1638487900000|2021-12-02 23:31:40|85.65|83.05|85.72|83.12|85.72|83.12|85.65|83.05|0
1638487910000|2021-12-02 23:31:50|85.7|83.1|85.65|83.05|85.7|83.1|85.65|83.05|0
1638487920000|2021-12-02 23:32:00|85.67|83.07|85.91|83.31|85.91|83.31|85.67|83.07|0
1638487930000|2021-12-02 23:32:10|85.89|83.29|85.86|83.26|85.89|83.29|85.84|83.24|0
1638487940000|2021-12-02 23:32:20|85.84|83.24|85.79|83.19|85.84|83.24|85.79|83.19|0
1638487950000|2021-12-02 23:32:30|85.74|83.14|85.77|83.17|85.77|83.17|85.74|83.14|0
1638487960000|2021-12-02 23:32:40|85.79|83.19|85.79|83.19|85.79|83.19|85.74|83.14|0
1638487970000|2021-12-02 23:32:50|85.84|83.24|85.84|83.24|85.84|83.24|85.82|83.22|0
1638487980000|2021-12-02 23:33:00|85.79|83.19|85.72|83.12|85.79|83.19|85.72|83.12|0
1638487990000|2021-12-02 23:33:10|85.65|83.05|85.7|83.1|85.7|83.1|85.65|83.05|0
1638488000000|2021-12-02 23:33:20|85.79|83.19|85.79|83.19|85.79|83.19|85.79|83.19|0
1638488010000|2021-12-02 23:33:30|85.74|83.14|85.7|83.1|85.74|83.14|85.7|83.1|0
1638488020000|2021-12-02 23:33:40|85.65|83.05|85.58|82.98|85.65|83.05|85.58|82.98|0
1638488030000|2021-12-02 23:33:50|85.55|82.95|85.51|82.91|85.55|82.95|85.51|82.91|0
1638488040000|2021-12-02 23:34:00|85.6|83|85.6|83|85.65|83.05|85.6|83|0
1638488050000|2021-12-02 23:34:10|85.65|83.05|85.74|83.14|85.74|83.14|85.63|83.03|0
1638488060000|2021-12-02 23:34:20|85.77|83.17|85.74|83.14|85.77|83.17|85.74|83.14|0
1638488070000|2021-12-02 23:34:30|85.7|83.1|85.7|83.1|85.7|83.1|85.7|83.1|0
1638488100000|2021-12-02 23:35:00|85.55|82.95|85.46|82.86|85.55|82.95|85.46|82.86|0
1638488110000|2021-12-02 23:35:10|85.51|82.91|85.51|82.91|85.51|82.91|85.51|82.91|0
1638488120000|2021-12-02 23:35:20|85.48|82.88|85.44|82.84|85.48|82.88|85.44|82.84|0
1638488130000|2021-12-02 23:35:30|85.46|82.86|85.55|82.95|85.55|82.95|85.46|82.86|0
1638488140000|2021-12-02 23:35:40|85.51|82.91|85.51|82.91|85.55|82.95|85.51|82.91|0
1638488150000|2021-12-02 23:35:50|85.55|82.95|85.6|83|85.6|83|85.55|82.95|0
1638488160000|2021-12-02 23:36:00|85.55|82.95|85.51|82.91|85.55|82.95|85.51|82.91|0
1638488170000|2021-12-02 23:36:10|85.46|82.86|85.46|82.86|85.46|82.86|85.46|82.86|0
1638488180000|2021-12-02 23:36:20|85.44|82.84|85.46|82.86|85.46|82.86|85.44|82.84|0
1638488190000|2021-12-02 23:36:30|85.51|82.91|85.51|82.91|85.55|82.95|85.51|82.91|0
1638488200000|2021-12-02 23:36:40|85.46|82.86|85.41|82.81|85.46|82.86|85.36|82.76|0
1638488210000|2021-12-02 23:36:50|85.36|82.76|85.27|82.67|85.36|82.76|85.27|82.67|0
1638488220000|2021-12-02 23:37:00|85.29|82.69|85.29|82.69|85.29|82.69|85.29|82.69|0
1638488230000|2021-12-02 23:37:10|85.27|82.67|85.41|82.81|85.41|82.81|85.27|82.67|0
1638488240000|2021-12-02 23:37:20|85.44|82.84|85.46|82.86|85.46|82.86|85.41|82.81|0
1638488250000|2021-12-02 23:37:30|85.51|82.91|85.6|83|85.6|83|85.51|82.91|0
1638488260000|2021-12-02 23:37:40|85.62|83.02|85.6|83|85.62|83.02|85.6|83|0
1638488270000|2021-12-02 23:37:50|85.55|82.95|85.55|82.95|85.6|83|85.55|82.95|0
1638488280000|2021-12-02 23:38:00|85.58|82.98|85.65|83.05|85.65|83.05|85.58|82.98|0
1638488300000|2021-12-02 23:38:20|85.58|82.98|85.74|83.14|85.74|83.14|85.58|82.98|0
1638488310000|2021-12-02 23:38:30|85.72|83.12|85.65|83.05|85.72|83.12|85.65|83.05|0
1638488320000|2021-12-02 23:38:40|85.69|83.09|85.67|83.07|85.69|83.09|85.67|83.07|0
1638488330000|2021-12-02 23:38:50|85.69|83.09|85.65|83.05|85.74|83.14|85.65|83.05|0
1638488340000|2021-12-02 23:39:00|85.67|83.07|85.65|83.05|85.67|83.07|85.65|83.05|0
1638488350000|2021-12-02 23:39:10|85.62|83.02|85.74|83.14|85.74|83.14|85.6|83|0
1638488360000|2021-12-02 23:39:20|85.69|83.09|85.6|83|85.69|83.09|85.6|83|0
1638488380000|2021-12-02 23:39:40|85.55|82.95|85.6|83|85.6|83|85.55|82.95|0
1638488390000|2021-12-02 23:39:50|85.69|83.09|85.69|83.09|85.69|83.09|85.69|83.09|0
1638488400000|2021-12-02 23:40:00|85.64|83.04|85.6|83|85.69|83.09|85.6|83|0
1638488410000|2021-12-02 23:40:10|85.55|82.95|85.55|82.95|85.55|82.95|85.55|82.95|0
1638488420000|2021-12-02 23:40:20|85.5|82.9|85.6|83|85.6|83|85.5|82.9|0
1638488430000|2021-12-02 23:40:30|85.62|83.02|85.62|83.02|85.62|83.02|85.62|83.02|0
1638488440000|2021-12-02 23:40:40|85.6|83|85.6|83|85.6|83|85.6|83|0
1638488460000|2021-12-02 23:41:00|85.74|83.14|85.74|83.14|85.74|83.14|85.74|83.14|0
1638488470000|2021-12-02 23:41:10|85.69|83.09|85.69|83.09|85.69|83.09|85.69|83.09|0
1638488480000|2021-12-02 23:41:20|85.74|83.14|85.74|83.14|85.74|83.14|85.74|83.14|0
1638488490000|2021-12-02 23:41:30|85.64|83.04|85.69|83.09|85.69|83.09|85.64|83.04|0
1638488500000|2021-12-02 23:41:40|85.74|83.14|85.72|83.12|85.74|83.14|85.69|83.09|0
1638488510000|2021-12-02 23:41:50|85.74|83.14|85.79|83.19|85.79|83.19|85.74|83.14|0
1638488520000|2021-12-02 23:42:00|85.74|83.14|85.88|83.28|85.88|83.28|85.74|83.14|0
1638488530000|2021-12-02 23:42:10|85.83|83.23|85.83|83.23|85.83|83.23|85.83|83.23|0
1638488540000|2021-12-02 23:42:20|85.93|83.33|86.02|83.42|86.02|83.42|85.93|83.33|0
1638488550000|2021-12-02 23:42:30|85.93|83.33|86.02|83.42|86.02|83.42|85.93|83.33|0
1638488570000|2021-12-02 23:42:50|86.12|83.52|86.12|83.52|86.12|83.52|86.07|83.47|0
1638488580000|2021-12-02 23:43:00|86.16|83.56|86.16|83.56|86.16|83.56|86.12|83.52|0
1638488590000|2021-12-02 23:43:10|86.21|83.61|86.24|83.64|86.24|83.64|86.21|83.61|0
1638488600000|2021-12-02 23:43:20|86.21|83.61|86.12|83.52|86.21|83.61|86.12|83.52|0
1638488610000|2021-12-02 23:43:30|86.14|83.54|86.16|83.56|86.16|83.56|86.12|83.52|0
1638488620000|2021-12-02 23:43:40|86.12|83.52|86.16|83.56|86.16|83.56|86.07|83.47|0
1638488630000|2021-12-02 23:43:50|86.07|83.47|86.12|83.52|86.21|83.61|86.07|83.47|0
1638488640000|2021-12-02 23:44:00|86.16|83.56|86.19|83.59|86.21|83.61|86.16|83.56|0
1638488650000|2021-12-02 23:44:10|86.21|83.61|86.26|83.66|86.26|83.66|86.19|83.59|0
1638488660000|2021-12-02 23:44:20|86.3|83.7|86.38|83.78|86.4|83.8|86.3|83.7|0
1638488670000|2021-12-02 23:44:30|86.35|83.75|86.3|83.7|86.35|83.75|86.3|83.7|0
1638488680000|2021-12-02 23:44:40|86.26|83.66|86.21|83.61|86.26|83.66|86.19|83.59|0
1638488690000|2021-12-02 23:44:50|86.16|83.56|86.21|83.61|86.21|83.61|86.16|83.56|0
1638488700000|2021-12-02 23:45:00|86.16|83.56|86.11|83.51|86.21|83.61|86.11|83.51|0
1638488710000|2021-12-02 23:45:10|86.07|83.47|86.02|83.42|86.09|83.49|86.02|83.42|0
1638488720000|2021-12-02 23:45:20|85.95|83.35|85.97|83.37|85.97|83.37|85.92|83.32|0
1638488730000|2021-12-02 23:45:30|85.95|83.35|85.88|83.28|85.95|83.35|85.88|83.28|0
1638488740000|2021-12-02 23:45:40|85.83|83.23|85.88|83.28|85.88|83.28|85.81|83.21|0
1638488750000|2021-12-02 23:45:50|85.97|83.37|85.92|83.32|85.97|83.37|85.92|83.32|0
1638488760000|2021-12-02 23:46:00|85.95|83.35|85.92|83.32|85.97|83.37|85.92|83.32|0
1638488770000|2021-12-02 23:46:10|85.97|83.37|85.97|83.37|85.97|83.37|85.97|83.37|0
1638488780000|2021-12-02 23:46:20|86.07|83.47|86.02|83.42|86.07|83.47|86.02|83.42|0
1638488790000|2021-12-02 23:46:30|86.04|83.44|86.07|83.47|86.07|83.47|86.04|83.44|0
1638488800000|2021-12-02 23:46:40|86.02|83.42|86.02|83.42|86.02|83.42|86.02|83.42|0
1638488810000|2021-12-02 23:46:50|86|83.4|85.92|83.32|86|83.4|85.92|83.32|0
1638488820000|2021-12-02 23:47:00|85.88|83.28|85.97|83.37|85.97|83.37|85.88|83.28|0
1638488830000|2021-12-02 23:47:10|86.02|83.42|86|83.4|86.02|83.42|85.97|83.37|0
1638488840000|2021-12-02 23:47:20|86.02|83.42|86.11|83.51|86.11|83.51|86.02|83.42|0
1638488850000|2021-12-02 23:47:30|86.04|83.44|86.11|83.51|86.11|83.51|86.04|83.44|0
1638488860000|2021-12-02 23:47:40|86.09|83.49|86.11|83.51|86.11|83.51|86.09|83.49|0
1638488870000|2021-12-02 23:47:50|86.09|83.49|86.07|83.47|86.09|83.49|86.07|83.47|0
1638488880000|2021-12-02 23:48:00|86.16|83.56|85.97|83.37|86.16|83.56|85.97|83.37|0
1638488890000|2021-12-02 23:48:10|86.04|83.44|86.14|83.54|86.14|83.54|86.02|83.42|0
1638488900000|2021-12-02 23:48:20|86.16|83.56|86.21|83.61|86.21|83.61|86.14|83.54|0
1638488910000|2021-12-02 23:48:30|86.25|83.65|86.28|83.68|86.28|83.68|86.25|83.65|0
1638488920000|2021-12-02 23:48:40|86.25|83.65|86.25|83.65|86.25|83.65|86.25|83.65|0
1638488930000|2021-12-02 23:48:50|86.21|83.61|86.23|83.63|86.23|83.63|86.21|83.61|0
1638488940000|2021-12-02 23:49:00|86.25|83.65|86.21|83.61|86.25|83.65|86.21|83.61|0
1638488950000|2021-12-02 23:49:10|86.25|83.65|86.3|83.7|86.3|83.7|86.25|83.65|0
1638488960000|2021-12-02 23:49:20|86.35|83.75|86.4|83.8|86.4|83.8|86.33|83.73|0
1638488970000|2021-12-02 23:49:30|86.35|83.75|86.35|83.75|86.35|83.75|86.35|83.75|0
1638488980000|2021-12-02 23:49:40|86.37|83.77|86.3|83.7|86.37|83.77|86.3|83.7|0
1638488990000|2021-12-02 23:49:50|86.25|83.65|86.21|83.61|86.3|83.7|86.21|83.61|0
1638489000000|2021-12-02 23:50:00|86.16|83.56|86.25|83.65|86.25|83.65|86.16|83.56|0
1638489010000|2021-12-02 23:50:10|86.23|83.63|86.21|83.61|86.23|83.63|86.21|83.61|0
1638489020000|2021-12-02 23:50:20|86.25|83.65|86.3|83.7|86.3|83.7|86.25|83.65|0
1638489030000|2021-12-02 23:50:30|86.25|83.65|86.25|83.65|86.25|83.65|86.25|83.65|0
1638489040000|2021-12-02 23:50:40|86.33|83.73|86.35|83.75|86.35|83.75|86.33|83.73|0
1638489060000|2021-12-02 23:51:00|86.3|83.7|86.59|83.99|86.59|83.99|86.3|83.7|0
1638489070000|2021-12-02 23:51:10|86.54|83.94|86.78|84.18|86.78|84.18|86.54|83.94|0
1638489080000|2021-12-02 23:51:20|86.82|84.22|86.92|84.32|86.92|84.32|86.82|84.22|0
1638489090000|2021-12-02 23:51:30|86.97|84.37|86.94|84.34|86.97|84.37|86.92|84.32|0
1638489100000|2021-12-02 23:51:40|86.9|84.3|86.92|84.32|86.92|84.32|86.85|84.25|0
1638489110000|2021-12-02 23:51:50|86.97|84.37|86.87|84.27|86.97|84.37|86.87|84.27|0
1638489120000|2021-12-02 23:52:00|86.92|84.32|86.97|84.37|87.01|84.41|86.92|84.32|0
1638489130000|2021-12-02 23:52:10|86.82|84.22|86.68|84.08|86.82|84.22|86.68|84.08|0
1638489140000|2021-12-02 23:52:20|86.61|84.01|86.63|84.03|86.63|84.03|86.61|84.01|0
1638489150000|2021-12-02 23:52:30|86.68|84.08|86.58|83.98|86.68|84.08|86.58|83.98|0
1638489160000|2021-12-02 23:52:40|86.61|84.01|86.54|83.94|86.61|84.01|86.54|83.94|0
1638489170000|2021-12-02 23:52:50|86.49|83.89|86.49|83.89|86.49|83.89|86.49|83.89|0
1638489180000|2021-12-02 23:53:00|86.58|83.98|86.54|83.94|86.58|83.98|86.49|83.89|0
1638489190000|2021-12-02 23:53:10|86.49|83.89|86.51|83.91|86.54|83.94|86.49|83.89|0
1638489200000|2021-12-02 23:53:20|86.49|83.89|86.49|83.89|86.49|83.89|86.47|83.87|0
1638489210000|2021-12-02 23:53:30|86.39|83.79|86.44|83.84|86.44|83.84|86.39|83.79|0
1638489220000|2021-12-02 23:53:40|86.54|83.94|86.58|83.98|86.58|83.98|86.54|83.94|0
1638489230000|2021-12-02 23:53:50|86.61|84.01|86.61|84.01|86.61|84.01|86.58|83.98|0
1638489240000|2021-12-02 23:54:00|86.58|83.98|86.54|83.94|86.58|83.98|86.54|83.94|0
1638489250000|2021-12-02 23:54:10|86.49|83.89|86.49|83.89|86.54|83.94|86.49|83.89|0
1638489260000|2021-12-02 23:54:20|86.47|83.87|86.44|83.84|86.47|83.87|86.44|83.84|0
1638489270000|2021-12-02 23:54:30|86.49|83.89|86.51|83.91|86.51|83.91|86.49|83.89|0
1638489280000|2021-12-02 23:54:40|86.49|83.89|86.44|83.84|86.49|83.89|86.44|83.84|0
1638489290000|2021-12-02 23:54:50|86.49|83.89|86.44|83.84|86.49|83.89|86.44|83.84|0
1638489300000|2021-12-02 23:55:00|86.39|83.79|86.25|83.65|86.44|83.84|86.25|83.65|0
1638489310000|2021-12-02 23:55:10|86.3|83.7|86.3|83.7|86.3|83.7|86.3|83.7|0
1638489320000|2021-12-02 23:55:20|86.58|83.98|86.54|83.94|86.58|83.98|86.44|83.84|0
1638489330000|2021-12-02 23:55:30|86.63|84.03|86.63|84.03|86.63|84.03|86.58|83.98|0
1638489340000|2021-12-02 23:55:40|86.73|84.13|86.8|84.2|86.82|84.22|86.73|84.13|0
1638489350000|2021-12-02 23:55:50|86.82|84.22|86.96|84.36|86.96|84.36|86.82|84.22|0
1638489360000|2021-12-02 23:56:00|86.92|84.32|86.92|84.32|86.92|84.32|86.82|84.22|0
1638489370000|2021-12-02 23:56:10|86.77|84.17|86.94|84.34|86.94|84.34|86.77|84.17|0
1638489380000|2021-12-02 23:56:20|87.06|84.46|87.2|84.6|87.2|84.6|87.06|84.46|0
1638489390000|2021-12-02 23:56:30|87.35|84.75|87.35|84.75|87.39|84.79|87.3|84.7|0
1638489400000|2021-12-02 23:56:40|87.32|84.72|87.39|84.79|87.39|84.79|87.32|84.72|0
1638489430000|2021-12-02 23:57:10|87.42|84.82|87.35|84.75|87.42|84.82|87.35|84.75|0
1638489440000|2021-12-02 23:57:20|87.3|84.7|87.39|84.79|87.39|84.79|87.3|84.7|0
1638489450000|2021-12-02 23:57:30|87.44|84.84|87.49|84.89|87.54|84.94|87.44|84.84|0
1638489460000|2021-12-02 23:57:40|87.68|85.08|87.39|84.79|87.68|85.08|87.39|84.79|0
1638489470000|2021-12-02 23:57:50|87.37|84.77|87.3|84.7|87.37|84.77|87.3|84.7|0
1638489480000|2021-12-02 23:58:00|87.32|84.72|87.25|84.65|87.32|84.72|87.25|84.65|0
1638489490000|2021-12-02 23:58:10|87.3|84.7|87.35|84.75|87.35|84.75|87.3|84.7|0
1638489500000|2021-12-02 23:58:20|87.47|84.87|87.44|84.84|87.47|84.87|87.39|84.79|0
1638489510000|2021-12-02 23:58:30|87.47|84.87|87.49|84.89|87.49|84.89|87.44|84.84|0
1638489520000|2021-12-02 23:58:40|87.44|84.84|87.44|84.84|87.44|84.84|87.39|84.79|0
1638489530000|2021-12-02 23:58:50|87.47|84.87|87.35|84.75|87.47|84.87|87.35|84.75|0
1638489540000|2021-12-02 23:59:00|87.37|84.77|87.39|84.79|87.39|84.79|87.35|84.75|0
1638489550000|2021-12-02 23:59:10|87.35|84.75|87.34|84.74|87.35|84.75|87.34|84.74|0
1638489560000|2021-12-02 23:59:20|87.3|84.7|87.3|84.7|87.3|84.7|87.3|84.7|0
1638489580000|2021-12-02 23:59:40|87.25|84.65|87.3|84.7|87.3|84.7|87.25|84.65|0
1638489590000|2021-12-02 23:59:50|87.34|84.74|87.34|84.74|87.39|84.79|87.34|84.74|0
1638489600000|2021-12-03 00:00:00|87.39|84.79|87.39|84.79|87.39|84.79|87.34|84.74|0
1638489610000|2021-12-03 00:00:10|87.49|84.89|87.44|84.84|87.49|84.89|87.39|84.79|0
1638489620000|2021-12-03 00:00:20|87.49|84.89|87.44|84.84|87.49|84.89|87.44|84.84|0
1638489630000|2021-12-03 00:00:30|87.39|84.79|87.34|84.74|87.39|84.79|87.32|84.72|0
1638489640000|2021-12-03 00:00:40|87.32|84.72|87.15|84.55|87.32|84.72|87.15|84.55|0
1638489650000|2021-12-03 00:00:50|87.06|84.46|87.1|84.5|87.13|84.53|87.06|84.46|0
1638489660000|2021-12-03 00:01:00|87.15|84.55|87.15|84.55|87.18|84.58|87.1|84.5|0
1638489680000|2021-12-03 00:01:20|87.1|84.5|87.1|84.5|87.13|84.53|87.1|84.5|0
1638489690000|2021-12-03 00:01:30|87.06|84.46|87.06|84.46|87.15|84.55|87.06|84.46|0
1638489700000|2021-12-03 00:01:40|87.1|84.5|87.22|84.62|87.25|84.65|87.1|84.5|0
1638489710000|2021-12-03 00:01:50|87.34|84.74|87.49|84.89|87.49|84.89|87.34|84.74|0
1638489720000|2021-12-03 00:02:00|87.54|84.94|87.44|84.84|87.54|84.94|87.44|84.84|0
1638489730000|2021-12-03 00:02:10|87.49|84.89|87.54|84.94|87.54|84.94|87.49|84.89|0
1638489740000|2021-12-03 00:02:20|87.63|85.03|87.9|85.3|87.9|85.3|87.63|85.03|0
1638489750000|2021-12-03 00:02:30|87.87|85.27|88.02|85.42|88.16|85.56|87.87|85.27|0
1638489760000|2021-12-03 00:02:40|88.04|85.44|88.16|85.56|88.16|85.56|88.04|85.44|0
1638489770000|2021-12-03 00:02:50|88.31|85.71|88.11|85.51|88.31|85.71|88.06|85.46|0
1638489780000|2021-12-03 00:03:00|88.16|85.56|88.06|85.46|88.16|85.56|88.06|85.46|0
1638489790000|2021-12-03 00:03:10|88.21|85.61|88.21|85.61|88.21|85.61|88.16|85.56|0
1638489800000|2021-12-03 00:03:20|88.16|85.56|88.26|85.66|88.26|85.66|88.16|85.56|0
1638489810000|2021-12-03 00:03:30|88.31|85.71|88.11|85.51|88.31|85.71|88.11|85.51|0
1638489830000|2021-12-03 00:03:50|88.06|85.46|88.21|85.61|88.21|85.61|88.06|85.46|0
1638489840000|2021-12-03 00:04:00|88.26|85.66|88.06|85.46|88.26|85.66|88.06|85.46|0
1638489850000|2021-12-03 00:04:10|87.97|85.37|88.02|85.42|88.06|85.46|87.97|85.37|0
1638489860000|2021-12-03 00:04:20|87.92|85.32|87.92|85.32|87.92|85.32|87.92|85.32|0
1638489870000|2021-12-03 00:04:30|87.87|85.27|87.82|85.22|87.87|85.27|87.82|85.22|0
1638489880000|2021-12-03 00:04:40|87.77|85.17|87.87|85.27|87.87|85.27|87.77|85.17|0
1638489890000|2021-12-03 00:04:50|87.82|85.22|87.73|85.13|87.87|85.27|87.73|85.13|0
1638489900000|2021-12-03 00:05:00|87.68|85.08|87.68|85.08|87.77|85.17|87.68|85.08|0
1638489910000|2021-12-03 00:05:10|87.73|85.13|87.73|85.13|87.73|85.13|87.73|85.13|0
1638489920000|2021-12-03 00:05:20|87.82|85.22|87.61|85.01|87.82|85.22|87.61|85.01|0
1638489930000|2021-12-03 00:05:30|87.63|85.03|87.61|85.01|87.63|85.03|87.58|84.98|0
1638489940000|2021-12-03 00:05:40|87.68|85.08|87.73|85.13|87.73|85.13|87.68|85.08|0
1638489950000|2021-12-03 00:05:50|87.68|85.08|87.68|85.08|87.68|85.08|87.68|85.08|0
1638489960000|2021-12-03 00:06:00|87.73|85.13|87.68|85.08|87.73|85.13|87.68|85.08|0
1638489970000|2021-12-03 00:06:10|87.58|84.98|87.53|84.93|87.58|84.98|87.53|84.93|0
1638489980000|2021-12-03 00:06:20|87.44|84.84|87.53|84.93|87.53|84.93|87.41|84.81|0
1638489990000|2021-12-03 00:06:30|87.48|84.88|87.46|84.86|87.48|84.88|87.46|84.86|0
1638490000000|2021-12-03 00:06:40|87.48|84.88|87.34|84.74|87.48|84.88|87.34|84.74|0
1638490010000|2021-12-03 00:06:50|87.36|84.76|87.36|84.76|87.36|84.76|87.34|84.74|0
1638490020000|2021-12-03 00:07:00|87.39|84.79|87.39|84.79|87.44|84.84|87.39|84.79|0
1638490030000|2021-12-03 00:07:10|87.34|84.74|87.34|84.74|87.34|84.74|87.34|84.74|0
1638490040000|2021-12-03 00:07:20|87.29|84.69|87.39|84.79|87.39|84.79|87.29|84.69|0
1638490050000|2021-12-03 00:07:30|87.29|84.69|87.29|84.69|87.29|84.69|87.24|84.64|0
1638490060000|2021-12-03 00:07:40|87.34|84.74|87.39|84.79|87.39|84.79|87.34|84.74|0
1638490070000|2021-12-03 00:07:50|87.44|84.84|87.48|84.88|87.53|84.93|87.44|84.84|0
1638490080000|2021-12-03 00:08:00|87.51|84.91|87.51|84.91|87.53|84.93|87.51|84.91|0
1638490090000|2021-12-03 00:08:10|87.53|84.93|87.6|85|87.6|85|87.53|84.93|0
1638490100000|2021-12-03 00:08:20|87.58|84.98|87.53|84.93|87.6|85|87.53|84.93|0
1638490110000|2021-12-03 00:08:30|87.58|84.98|87.63|85.03|87.63|85.03|87.58|84.98|0
1638490120000|2021-12-03 00:08:40|87.68|85.08|87.58|84.98|87.68|85.08|87.58|84.98|0
1638490130000|2021-12-03 00:08:50|87.6|85|87.6|85|87.63|85.03|87.6|85|0
1638490140000|2021-12-03 00:09:00|87.63|85.03|87.63|85.03|87.63|85.03|87.63|85.03|0
1638490150000|2021-12-03 00:09:10|87.67|85.07|87.72|85.12|87.77|85.17|87.67|85.07|0
1638490160000|2021-12-03 00:09:20|87.67|85.07|87.43|84.83|87.67|85.07|87.43|84.83|0
1638490170000|2021-12-03 00:09:30|87.53|84.93|87.39|84.79|87.53|84.93|87.39|84.79|0
1638490180000|2021-12-03 00:09:40|87.34|84.74|87.29|84.69|87.34|84.74|87.29|84.69|0
1638490190000|2021-12-03 00:09:50|87.34|84.74|87.24|84.64|87.34|84.74|87.24|84.64|0
1638490200000|2021-12-03 00:10:00|87.19|84.59|87.41|84.81|87.41|84.81|87.19|84.59|0
1638490210000|2021-12-03 00:10:10|87.51|84.91|87.63|85.03|87.63|85.03|87.51|84.91|0
1638490220000|2021-12-03 00:10:20|87.6|85|87.58|84.98|87.63|85.03|87.58|84.98|0
1638490230000|2021-12-03 00:10:30|87.55|84.95|87.53|84.93|87.58|84.98|87.53|84.93|0
1638490240000|2021-12-03 00:10:40|87.48|84.88|87.39|84.79|87.48|84.88|87.39|84.79|0
1638490250000|2021-12-03 00:10:50|87.43|84.83|87.39|84.79|87.43|84.83|87.39|84.79|0
1638490260000|2021-12-03 00:11:00|87.34|84.74|87.29|84.69|87.34|84.74|87.29|84.69|0
1638490270000|2021-12-03 00:11:10|87.24|84.64|87.19|84.59|87.24|84.64|87.19|84.59|0
1638490280000|2021-12-03 00:11:20|87.24|84.64|87.24|84.64|87.24|84.64|87.24|84.64|0
1638490290000|2021-12-03 00:11:30|87.27|84.67|87.29|84.69|87.29|84.69|87.24|84.64|0
1638490300000|2021-12-03 00:11:40|87.38|84.78|87.34|84.74|87.38|84.78|87.34|84.74|0
1638490310000|2021-12-03 00:11:50|87.36|84.76|87.38|84.78|87.38|84.78|87.34|84.74|0
1638490320000|2021-12-03 00:12:00|87.34|84.74|87.48|84.88|87.48|84.88|87.34|84.74|0
1638490330000|2021-12-03 00:12:10|87.43|84.83|87.43|84.83|87.43|84.83|87.43|84.83|0
1638490340000|2021-12-03 00:12:20|87.48|84.88|87.46|84.86|87.48|84.88|87.46|84.86|0
1638490350000|2021-12-03 00:12:30|87.34|84.74|87.29|84.69|87.34|84.74|87.29|84.69|0
1638490360000|2021-12-03 00:12:40|87.34|84.74|87.29|84.69|87.34|84.74|87.29|84.69|0
1638490370000|2021-12-03 00:12:50|87.24|84.64|87.29|84.69|87.29|84.69|87.24|84.64|0
1638490380000|2021-12-03 00:13:00|87.34|84.74|87.38|84.78|87.38|84.78|87.34|84.74|0
1638490390000|2021-12-03 00:13:10|87.41|84.81|87.34|84.74|87.43|84.83|87.34|84.74|0
1638490400000|2021-12-03 00:13:20|87.38|84.78|87.14|84.54|87.38|84.78|87.14|84.54|0
1638490410000|2021-12-03 00:13:30|87.1|84.5|87.22|84.62|87.22|84.62|87.1|84.5|0
1638490420000|2021-12-03 00:13:40|87.19|84.59|87.1|84.5|87.19|84.59|87.1|84.5|0
1638490430000|2021-12-03 00:13:50|87.05|84.45|87.24|84.64|87.29|84.69|87.05|84.45|0
1638490440000|2021-12-03 00:14:00|87.29|84.69|87.19|84.59|87.29|84.69|87.19|84.59|0
1638490450000|2021-12-03 00:14:10|87.14|84.54|87.1|84.5|87.14|84.54|87.1|84.5|0
1638490460000|2021-12-03 00:14:20|87.05|84.45|87.05|84.45|87.05|84.45|87.02|84.42|0
1638490470000|2021-12-03 00:14:30|87|84.4|87|84.4|87|84.4|86.9|84.3|0
1638490480000|2021-12-03 00:14:40|86.95|84.35|86.9|84.3|86.95|84.35|86.9|84.3|0
1638490490000|2021-12-03 00:14:50|86.86|84.26|86.98|84.38|86.98|84.38|86.86|84.26|0
1638490500000|2021-12-03 00:15:00|86.95|84.35|87.09|84.49|87.09|84.49|86.95|84.35|0
1638490510000|2021-12-03 00:15:10|87.14|84.54|87.19|84.59|87.19|84.59|87.14|84.54|0
1638490520000|2021-12-03 00:15:20|87.14|84.54|87|84.4|87.14|84.54|87|84.4|0
1638490530000|2021-12-03 00:15:30|87.05|84.45|87.09|84.49|87.09|84.49|87.02|84.42|0
1638490540000|2021-12-03 00:15:40|87.05|84.45|86.95|84.35|87.05|84.45|86.95|84.35|0
1638490550000|2021-12-03 00:15:50|87.05|84.45|87.14|84.54|87.14|84.54|87.05|84.45|0
1638490560000|2021-12-03 00:16:00|87.21|84.61|87.12|84.52|87.21|84.61|87.12|84.52|0
1638490570000|2021-12-03 00:16:10|87.14|84.54|87.24|84.64|87.24|84.64|87.14|84.54|0
1638490580000|2021-12-03 00:16:20|87.19|84.59|87.21|84.61|87.21|84.61|87.19|84.59|0
1638490590000|2021-12-03 00:16:30|87.19|84.59|87.29|84.69|87.29|84.69|87.19|84.59|0
1638490600000|2021-12-03 00:16:40|87.24|84.64|87.24|84.64|87.29|84.69|87.24|84.64|0
1638490610000|2021-12-03 00:16:50|87.17|84.57|87.19|84.59|87.19|84.59|87.14|84.54|0
1638490620000|2021-12-03 00:17:00|87.17|84.57|87.24|84.64|87.24|84.64|87.17|84.57|0
1638490630000|2021-12-03 00:17:10|87.28|84.68|87.28|84.68|87.28|84.68|87.24|84.64|0
1638490640000|2021-12-03 00:17:20|87.38|84.78|87.43|84.83|87.52|84.92|87.38|84.78|0
1638490650000|2021-12-03 00:17:30|87.38|84.78|87.33|84.73|87.38|84.78|87.31|84.71|0
1638490660000|2021-12-03 00:17:40|87.38|84.78|87.38|84.78|87.38|84.78|87.38|84.78|0
1638490670000|2021-12-03 00:17:50|87.43|84.83|87.38|84.78|87.43|84.83|87.38|84.78|0
1638490680000|2021-12-03 00:18:00|87.33|84.73|87.36|84.76|87.36|84.76|87.33|84.73|0
1638490690000|2021-12-03 00:18:10|87.33|84.73|87.33|84.73|87.43|84.83|87.33|84.73|0
1638490700000|2021-12-03 00:18:20|87.28|84.68|87.04|84.44|87.28|84.68|87.04|84.44|0
1638490710000|2021-12-03 00:18:30|87|84.4|86.97|84.37|87.02|84.42|86.97|84.37|0
1638490720000|2021-12-03 00:18:40|86.95|84.35|86.95|84.35|86.95|84.35|86.95|84.35|0
1638490730000|2021-12-03 00:18:50|87|84.4|86.95|84.35|87|84.4|86.95|84.35|0
1638490740000|2021-12-03 00:19:00|87.02|84.42|86.95|84.35|87.02|84.42|86.95|84.35|0
1638490750000|2021-12-03 00:19:10|86.9|84.3|86.9|84.3|86.9|84.3|86.9|84.3|0
1638490760000|2021-12-03 00:19:20|86.83|84.23|86.85|84.25|86.85|84.25|86.83|84.23|0
1638490770000|2021-12-03 00:19:30|86.83|84.23|86.76|84.16|86.85|84.25|86.76|84.16|0
1638490780000|2021-12-03 00:19:40|86.66|84.06|86.61|84.01|86.66|84.06|86.61|84.01|0
1638490790000|2021-12-03 00:19:50|86.66|84.06|86.66|84.06|86.71|84.11|86.61|84.01|0
1638490800000|2021-12-03 00:20:00|86.71|84.11|86.76|84.16|86.8|84.2|86.71|84.11|0
1638490810000|2021-12-03 00:20:10|86.71|84.11|86.66|84.06|86.76|84.16|86.66|84.06|0
1638490820000|2021-12-03 00:20:20|86.64|84.04|86.61|84.01|86.64|84.04|86.57|83.97|0
1638490830000|2021-12-03 00:20:30|86.57|83.97|86.52|83.92|86.57|83.97|86.52|83.92|0
1638490840000|2021-12-03 00:20:40|86.47|83.87|86.52|83.92|86.52|83.92|86.42|83.82|0
1638490850000|2021-12-03 00:20:50|86.5|83.9|86.57|83.97|86.57|83.97|86.5|83.9|0
1638490860000|2021-12-03 00:21:00|86.66|84.06|86.64|84.04|86.66|84.06|86.61|84.01|0
1638490870000|2021-12-03 00:21:10|86.66|84.06|86.71|84.11|86.71|84.11|86.66|84.06|0
1638490880000|2021-12-03 00:21:20|86.66|84.06|86.71|84.11|86.71|84.11|86.66|84.06|0
1638490890000|2021-12-03 00:21:30|86.66|84.06|86.71|84.11|86.73|84.13|86.66|84.06|0
1638490900000|2021-12-03 00:21:40|86.76|84.16|86.71|84.11|86.76|84.16|86.71|84.11|0
1638490910000|2021-12-03 00:21:50|86.76|84.16|86.71|84.11|86.76|84.16|86.71|84.11|0
1638490920000|2021-12-03 00:22:00|86.68|84.08|86.76|84.16|86.8|84.2|86.66|84.06|0
1638490930000|2021-12-03 00:22:10|86.8|84.2|86.8|84.2|86.85|84.25|86.8|84.2|0
1638490940000|2021-12-03 00:22:20|86.85|84.25|86.71|84.11|86.85|84.25|86.71|84.11|0
1638490950000|2021-12-03 00:22:30|86.76|84.16|86.76|84.16|86.76|84.16|86.71|84.11|0
1638490960000|2021-12-03 00:22:40|86.8|84.2|86.73|84.13|86.8|84.2|86.73|84.13|0
1638490970000|2021-12-03 00:22:50|86.75|84.15|86.64|84.04|86.75|84.15|86.61|84.01|0
1638490980000|2021-12-03 00:23:00|86.66|84.06|86.54|83.94|86.66|84.06|86.52|83.92|0
1638490990000|2021-12-03 00:23:10|86.56|83.96|86.61|84.01|86.61|84.01|86.54|83.94|0
1638491000000|2021-12-03 00:23:20|86.78|84.18|86.8|84.2|86.8|84.2|86.75|84.15|0
1638491010000|2021-12-03 00:23:30|86.78|84.18|86.8|84.2|86.8|84.2|86.78|84.18|0
1638491020000|2021-12-03 00:23:40|86.75|84.15|86.85|84.25|86.85|84.25|86.75|84.15|0
1638491030000|2021-12-03 00:23:50|86.87|84.27|86.85|84.25|86.95|84.35|86.85|84.25|0
1638491040000|2021-12-03 00:24:00|86.9|84.3|86.95|84.35|86.95|84.35|86.9|84.3|0
1638491050000|2021-12-03 00:24:10|86.9|84.3|86.92|84.32|86.92|84.32|86.9|84.3|0
1638491060000|2021-12-03 00:24:20|86.9|84.3|86.85|84.25|86.9|84.3|86.85|84.25|0
1638491070000|2021-12-03 00:24:30|86.9|84.3|86.87|84.27|86.9|84.3|86.87|84.27|0
1638491080000|2021-12-03 00:24:40|86.85|84.25|86.9|84.3|86.9|84.3|86.85|84.25|0
1638491090000|2021-12-03 00:24:50|86.94|84.34|86.97|84.37|86.97|84.37|86.94|84.34|0
1638491100000|2021-12-03 00:25:00|86.99|84.39|86.94|84.34|86.99|84.39|86.94|84.34|0
1638491110000|2021-12-03 00:25:10|86.9|84.3|86.9|84.3|86.9|84.3|86.9|84.3|0
1638491120000|2021-12-03 00:25:20|86.85|84.25|86.75|84.15|86.85|84.25|86.75|84.15|0
1638491130000|2021-12-03 00:25:30|86.8|84.2|86.8|84.2|86.8|84.2|86.8|84.2|0
1638491140000|2021-12-03 00:25:40|86.75|84.15|86.75|84.15|86.78|84.18|86.75|84.15|0
1638491150000|2021-12-03 00:25:50|86.71|84.11|86.75|84.15|86.75|84.15|86.71|84.11|0
1638491160000|2021-12-03 00:26:00|86.71|84.11|86.75|84.15|86.75|84.15|86.71|84.11|0
1638491170000|2021-12-03 00:26:10|86.73|84.13|86.7|84.1|86.73|84.13|86.7|84.1|0
1638491180000|2021-12-03 00:26:20|86.8|84.2|86.75|84.15|86.8|84.2|86.75|84.15|0
1638491190000|2021-12-03 00:26:30|86.7|84.1|86.75|84.15|86.75|84.15|86.7|84.1|0
1638491200000|2021-12-03 00:26:40|86.7|84.1|86.7|84.1|86.73|84.13|86.7|84.1|0
1638491210000|2021-12-03 00:26:50|86.75|84.15|86.75|84.15|86.75|84.15|86.75|84.15|0
1638491220000|2021-12-03 00:27:00|86.7|84.1|86.75|84.15|86.78|84.18|86.7|84.1|0
1638491230000|2021-12-03 00:27:10|86.8|84.2|86.85|84.25|86.85|84.25|86.8|84.2|0
1638491240000|2021-12-03 00:27:20|86.8|84.2|86.8|84.2|86.8|84.2|86.75|84.15|0
1638491250000|2021-12-03 00:27:30|86.66|84.06|86.51|83.91|86.66|84.06|86.51|83.91|0
1638491260000|2021-12-03 00:27:40|86.47|83.87|86.42|83.82|86.47|83.87|86.42|83.82|0
1638491270000|2021-12-03 00:27:50|86.32|83.72|86.28|83.68|86.32|83.72|86.28|83.68|0
1638491280000|2021-12-03 00:28:00|86.25|83.65|86.25|83.65|86.25|83.65|86.25|83.65|0
1638491290000|2021-12-03 00:28:10|86.23|83.63|86.09|83.49|86.23|83.63|86.09|83.49|0
1638491300000|2021-12-03 00:28:20|86.18|83.58|86.42|83.82|86.42|83.82|86.18|83.58|0
1638491310000|2021-12-03 00:28:30|86.37|83.77|86.25|83.65|86.37|83.77|86.25|83.65|0
1638491320000|2021-12-03 00:28:40|86.27|83.67|86.13|83.53|86.3|83.7|86.13|83.53|0
1638491330000|2021-12-03 00:28:50|86.09|83.49|86.04|83.44|86.09|83.49|86.04|83.44|0
1638491340000|2021-12-03 00:29:00|86.09|83.49|86.13|83.53|86.13|83.53|86.09|83.49|0
1638491350000|2021-12-03 00:29:10|86.18|83.58|86.16|83.56|86.18|83.58|86.16|83.56|0
1638491360000|2021-12-03 00:29:20|86.13|83.53|86.23|83.63|86.23|83.63|86.13|83.53|0
1638491370000|2021-12-03 00:29:30|86.25|83.65|86.18|83.58|86.25|83.65|86.18|83.58|0
1638491380000|2021-12-03 00:29:40|86.13|83.53|86.18|83.58|86.18|83.58|86.13|83.53|0
1638491400000|2021-12-03 00:30:00|86.13|83.53|86.32|83.72|86.32|83.72|86.13|83.53|0
1638491410000|2021-12-03 00:30:10|86.37|83.77|86.27|83.67|86.37|83.77|86.27|83.67|0
1638491420000|2021-12-03 00:30:20|86.3|83.7|86.32|83.72|86.32|83.72|86.27|83.67|0
1638491430000|2021-12-03 00:30:30|86.3|83.7|86.42|83.82|86.42|83.82|86.27|83.67|0
1638491440000|2021-12-03 00:30:40|86.27|83.67|86.23|83.63|86.27|83.67|86.23|83.63|0
1638491450000|2021-12-03 00:30:50|86.2|83.6|86.13|83.53|86.2|83.6|86.13|83.53|0
1638491460000|2021-12-03 00:31:00|86.04|83.44|85.99|83.39|86.04|83.44|85.97|83.37|0
1638491470000|2021-12-03 00:31:10|85.89|83.29|85.8|83.2|85.89|83.29|85.8|83.2|0
1638491480000|2021-12-03 00:31:20|85.75|83.15|85.8|83.2|85.8|83.2|85.7|83.1|0
1638491490000|2021-12-03 00:31:30|85.75|83.15|85.89|83.29|85.89|83.29|85.75|83.15|0
1638491500000|2021-12-03 00:31:40|85.8|83.2|85.89|83.29|85.89|83.29|85.8|83.2|0
1638491510000|2021-12-03 00:31:50|85.94|83.34|85.89|83.29|85.94|83.34|85.89|83.29|0
1638491520000|2021-12-03 00:32:00|85.92|83.32|85.94|83.34|85.99|83.39|85.92|83.32|0
1638491530000|2021-12-03 00:32:10|85.99|83.39|85.99|83.39|86.04|83.44|85.99|83.39|0
1638491540000|2021-12-03 00:32:20|86.04|83.44|85.89|83.29|86.04|83.44|85.89|83.29|0
1638491550000|2021-12-03 00:32:30|85.85|83.25|85.85|83.25|85.89|83.29|85.85|83.25|0
1638491560000|2021-12-03 00:32:40|85.87|83.27|85.82|83.22|85.87|83.27|85.82|83.22|0
1638491570000|2021-12-03 00:32:50|85.87|83.27|85.85|83.25|85.87|83.27|85.8|83.2|0
1638491580000|2021-12-03 00:33:00|85.89|83.29|86.03|83.43|86.03|83.43|85.89|83.29|0
1638491590000|2021-12-03 00:33:10|85.99|83.39|85.85|83.25|85.99|83.39|85.85|83.25|0
1638491600000|2021-12-03 00:33:20|85.8|83.2|85.82|83.22|85.85|83.25|85.8|83.2|0
1638491610000|2021-12-03 00:33:30|85.7|83.1|85.75|83.15|85.75|83.15|85.7|83.1|0
1638491620000|2021-12-03 00:33:40|85.7|83.1|85.73|83.13|85.73|83.13|85.7|83.1|0
1638491630000|2021-12-03 00:33:50|85.7|83.1|85.75|83.15|85.75|83.15|85.7|83.1|0
1638491640000|2021-12-03 00:34:00|85.77|83.17|85.75|83.15|85.77|83.17|85.75|83.15|0
1638491650000|2021-12-03 00:34:10|85.7|83.1|85.75|83.15|85.75|83.15|85.7|83.1|0
1638491660000|2021-12-03 00:34:20|85.84|83.24|85.8|83.2|85.84|83.24|85.75|83.15|0
1638491670000|2021-12-03 00:34:30|85.84|83.24|85.84|83.24|85.84|83.24|85.84|83.24|0
1638491680000|2021-12-03 00:34:40|85.89|83.29|85.94|83.34|85.94|83.34|85.89|83.29|0
1638491690000|2021-12-03 00:34:50|85.99|83.39|86.03|83.43|86.03|83.43|85.99|83.39|0
1638491700000|2021-12-03 00:35:00|86.08|83.48|86.03|83.43|86.08|83.48|86.03|83.43|0
1638491710000|2021-12-03 00:35:10|86.06|83.46|86.08|83.48|86.08|83.48|86.03|83.43|0
1638491720000|2021-12-03 00:35:20|86.03|83.43|86.08|83.48|86.08|83.48|86.03|83.43|0
1638491730000|2021-12-03 00:35:30|86.03|83.43|86.18|83.58|86.18|83.58|86.03|83.43|0
1638491740000|2021-12-03 00:35:40|86.2|83.6|86.13|83.53|86.2|83.6|86.08|83.48|0
1638491750000|2021-12-03 00:35:50|86.18|83.58|86.18|83.58|86.18|83.58|86.18|83.58|0
1638491760000|2021-12-03 00:36:00|86.22|83.62|86.18|83.58|86.22|83.62|86.18|83.58|0
1638491770000|2021-12-03 00:36:10|86.15|83.55|86.13|83.53|86.15|83.55|86.13|83.53|0
1638491780000|2021-12-03 00:36:20|86.08|83.48|86.03|83.43|86.08|83.48|86.03|83.43|0
1638491790000|2021-12-03 00:36:30|86.06|83.46|86.08|83.48|86.08|83.48|86.03|83.43|0
1638491800000|2021-12-03 00:36:40|86.13|83.53|86.08|83.48|86.13|83.53|86.08|83.48|0
1638491810000|2021-12-03 00:36:50|86.06|83.46|86.08|83.48|86.08|83.48|86.03|83.43|0
1638491820000|2021-12-03 00:37:00|86.03|83.43|85.89|83.29|86.03|83.43|85.89|83.29|0
1638491830000|2021-12-03 00:37:10|85.84|83.24|85.84|83.24|85.84|83.24|85.84|83.24|0
1638491840000|2021-12-03 00:37:20|85.89|83.29|85.89|83.29|85.89|83.29|85.89|83.29|0
1638491850000|2021-12-03 00:37:30|85.91|83.31|85.98|83.38|85.98|83.38|85.91|83.31|0
1638491860000|2021-12-03 00:37:40|85.91|83.31|85.98|83.38|85.98|83.38|85.91|83.31|0
1638491870000|2021-12-03 00:37:50|85.96|83.36|86.22|83.62|86.22|83.62|85.96|83.36|0
1638491880000|2021-12-03 00:38:00|86.27|83.67|86.32|83.72|86.32|83.72|86.27|83.67|0
1638491890000|2021-12-03 00:38:10|86.36|83.76|86.41|83.81|86.41|83.81|86.36|83.76|0
1638491900000|2021-12-03 00:38:20|86.44|83.84|86.46|83.86|86.46|83.86|86.41|83.81|0
1638491910000|2021-12-03 00:38:30|86.55|83.95|86.36|83.76|86.55|83.95|86.36|83.76|0
1638491920000|2021-12-03 00:38:40|86.32|83.72|86.22|83.62|86.32|83.72|86.22|83.62|0
1638491930000|2021-12-03 00:38:50|86.17|83.57|86.22|83.62|86.22|83.62|86.17|83.57|0
1638491940000|2021-12-03 00:39:00|86.17|83.57|86.03|83.43|86.17|83.57|86.03|83.43|0
1638491950000|2021-12-03 00:39:10|86.06|83.46|85.96|83.36|86.06|83.46|85.96|83.36|0
1638491960000|2021-12-03 00:39:20|85.98|83.38|86.03|83.43|86.06|83.46|85.98|83.38|0
1638491970000|2021-12-03 00:39:30|86.1|83.5|86.22|83.62|86.22|83.62|86.1|83.5|0
1638491980000|2021-12-03 00:39:40|86.27|83.67|86.27|83.67|86.29|83.69|86.27|83.67|0
1638491990000|2021-12-03 00:39:50|86.22|83.62|86.22|83.62|86.22|83.62|86.22|83.62|0
1638492000000|2021-12-03 00:40:00|86.31|83.71|86.36|83.76|86.36|83.76|86.31|83.71|0
1638492010000|2021-12-03 00:40:10|86.31|83.71|86.41|83.81|86.41|83.81|86.31|83.71|0
1638492020000|2021-12-03 00:40:20|86.46|83.86|86.55|83.95|86.55|83.95|86.46|83.86|0
1638492030000|2021-12-03 00:40:30|86.46|83.86|86.2|83.6|86.46|83.86|86.2|83.6|0
1638492040000|2021-12-03 00:40:40|86.24|83.64|86.27|83.67|86.36|83.76|86.24|83.64|0
1638492050000|2021-12-03 00:40:50|86.22|83.62|86.36|83.76|86.41|83.81|86.22|83.62|0
1638492060000|2021-12-03 00:41:00|86.39|83.79|86.31|83.71|86.39|83.79|86.31|83.71|0
1638492080000|2021-12-03 00:41:20|86.17|83.57|86.1|83.5|86.17|83.57|86.08|83.48|0
1638492090000|2021-12-03 00:41:30|86.12|83.52|86.03|83.43|86.12|83.52|86.03|83.43|0
1638492100000|2021-12-03 00:41:40|86.17|83.57|86.17|83.57|86.17|83.57|86.15|83.55|0
1638492110000|2021-12-03 00:41:50|86.12|83.52|86.05|83.45|86.12|83.52|86.05|83.45|0
1638492120000|2021-12-03 00:42:00|86.12|83.52|86.17|83.57|86.17|83.57|86.12|83.52|0
1638492130000|2021-12-03 00:42:10|86.2|83.6|86.2|83.6|86.2|83.6|86.2|83.6|0
1638492140000|2021-12-03 00:42:20|86.17|83.57|86.22|83.62|86.22|83.62|86.17|83.57|0
1638492150000|2021-12-03 00:42:30|86.2|83.6|86.22|83.62|86.22|83.62|86.2|83.6|0
1638492160000|2021-12-03 00:42:40|86.24|83.64|86.24|83.64|86.24|83.64|86.24|83.64|0
1638492170000|2021-12-03 00:42:50|86.27|83.67|86.27|83.67|86.27|83.67|86.22|83.62|0
1638492180000|2021-12-03 00:43:00|86.31|83.71|86.34|83.74|86.36|83.76|86.31|83.71|0
1638492190000|2021-12-03 00:43:10|86.27|83.67|86.17|83.57|86.29|83.69|86.17|83.57|0
1638492200000|2021-12-03 00:43:20|86.08|83.48|86.08|83.48|86.08|83.48|86.08|83.48|0
1638492210000|2021-12-03 00:43:30|86.03|83.43|86.03|83.43|86.08|83.48|86.03|83.43|0
1638492230000|2021-12-03 00:43:50|86.08|83.48|86.12|83.52|86.12|83.52|86.08|83.48|0
1638492240000|2021-12-03 00:44:00|86.15|83.55|86.12|83.52|86.15|83.55|86.12|83.52|0
1638492250000|2021-12-03 00:44:10|86.07|83.47|86.07|83.47|86.07|83.47|86.07|83.47|0
1638492260000|2021-12-03 00:44:20|86.03|83.43|86.17|83.57|86.26|83.66|86.03|83.43|0
1638492270000|2021-12-03 00:44:30|86.22|83.62|86.22|83.62|86.22|83.62|86.22|83.62|0
1638492280000|2021-12-03 00:44:40|86.17|83.57|86.38|83.78|86.38|83.78|86.17|83.57|0
1638492290000|2021-12-03 00:44:50|86.41|83.81|86.41|83.81|86.41|83.81|86.36|83.76|0
1638492300000|2021-12-03 00:45:00|86.38|83.78|86.5|83.9|86.5|83.9|86.29|83.69|0
1638492310000|2021-12-03 00:45:10|86.48|83.88|86.5|83.9|86.6|84|86.48|83.88|0
1638492320000|2021-12-03 00:45:20|86.48|83.88|86.57|83.97|86.57|83.97|86.48|83.88|0
1638492330000|2021-12-03 00:45:30|86.53|83.93|86.43|83.83|86.53|83.93|86.43|83.83|0
1638492340000|2021-12-03 00:45:40|86.45|83.85|86.45|83.85|86.45|83.85|86.41|83.81|0
1638492350000|2021-12-03 00:45:50|86.41|83.81|86.41|83.81|86.41|83.81|86.41|83.81|0
1638492360000|2021-12-03 00:46:00|86.45|83.85|86.48|83.88|86.5|83.9|86.45|83.85|0
1638492370000|2021-12-03 00:46:10|86.5|83.9|86.5|83.9|86.5|83.9|86.5|83.9|0
1638492380000|2021-12-03 00:46:20|86.55|83.95|86.57|83.97|86.57|83.97|86.55|83.95|0
1638492390000|2021-12-03 00:46:30|86.55|83.95|86.5|83.9|86.55|83.95|86.5|83.9|0
1638492400000|2021-12-03 00:46:40|86.45|83.85|86.45|83.85|86.45|83.85|86.45|83.85|0
1638492410000|2021-12-03 00:46:50|86.48|83.88|86.6|84|86.64|84.04|86.48|83.88|0
1638492420000|2021-12-03 00:47:00|86.62|84.02|86.64|84.04|86.64|84.04|86.62|84.02|0
1638492430000|2021-12-03 00:47:10|86.6|84|86.64|84.04|86.64|84.04|86.6|84|0
1638492440000|2021-12-03 00:47:20|86.69|84.09|86.69|84.09|86.69|84.09|86.69|84.09|0
1638492450000|2021-12-03 00:47:30|86.79|84.19|86.79|84.19|86.79|84.19|86.79|84.19|0
1638492460000|2021-12-03 00:47:40|86.83|84.23|86.83|84.23|86.83|84.23|86.79|84.19|0
1638492480000|2021-12-03 00:48:00|86.79|84.19|86.83|84.23|86.83|84.23|86.79|84.19|0
1638492490000|2021-12-03 00:48:10|86.79|84.19|86.76|84.16|86.79|84.19|86.76|84.16|0
1638492500000|2021-12-03 00:48:20|86.79|84.19|86.69|84.09|86.79|84.19|86.69|84.09|0
1638492510000|2021-12-03 00:48:30|86.74|84.14|86.69|84.09|86.74|84.14|86.69|84.09|0
1638492520000|2021-12-03 00:48:40|86.71|84.11|86.69|84.09|86.71|84.11|86.69|84.09|0
1638492530000|2021-12-03 00:48:50|86.71|84.11|86.64|84.04|86.74|84.14|86.64|84.04|0
1638492540000|2021-12-03 00:49:00|86.67|84.07|86.52|83.92|86.67|84.07|86.52|83.92|0
1638492550000|2021-12-03 00:49:10|86.55|83.95|86.59|83.99|86.59|83.99|86.5|83.9|0
1638492560000|2021-12-03 00:49:20|86.64|84.04|86.69|84.09|86.74|84.14|86.64|84.04|0
1638492570000|2021-12-03 00:49:30|86.64|84.04|86.57|83.97|86.64|84.04|86.55|83.95|0
1638492580000|2021-12-03 00:49:40|86.59|83.99|86.59|83.99|86.59|83.99|86.55|83.95|0
1638492590000|2021-12-03 00:49:50|86.55|83.95|86.74|84.14|86.74|84.14|86.5|83.9|0
1638492610000|2021-12-03 00:50:10|86.76|84.16|86.78|84.18|86.78|84.18|86.74|84.14|0
1638492620000|2021-12-03 00:50:20|86.74|84.14|86.78|84.18|86.78|84.18|86.74|84.14|0
1638492630000|2021-12-03 00:50:30|86.74|84.14|86.78|84.18|86.78|84.18|86.74|84.14|0
1638492640000|2021-12-03 00:50:40|86.74|84.14|86.55|83.95|86.74|84.14|86.55|83.95|0
1638492650000|2021-12-03 00:50:50|86.5|83.9|86.59|83.99|86.59|83.99|86.5|83.9|0
1638492660000|2021-12-03 00:51:00|86.64|84.04|86.5|83.9|86.64|84.04|86.47|83.87|0
1638492670000|2021-12-03 00:51:10|86.45|83.85|86.45|83.85|86.45|83.85|86.45|83.85|0
1638492680000|2021-12-03 00:51:20|86.4|83.8|86.64|84.04|86.64|84.04|86.4|83.8|0
1638492690000|2021-12-03 00:51:30|86.62|84.02|86.62|84.02|86.62|84.02|86.62|84.02|0
1638492700000|2021-12-03 00:51:40|86.59|83.99|86.64|84.04|86.64|84.04|86.59|83.99|0
1638492710000|2021-12-03 00:51:50|86.62|84.02|86.69|84.09|86.69|84.09|86.62|84.02|0
1638492720000|2021-12-03 00:52:00|86.64|84.04|86.59|83.99|86.64|84.04|86.54|83.94|0
1638492730000|2021-12-03 00:52:10|86.54|83.94|86.54|83.94|86.54|83.94|86.54|83.94|0
1638492740000|2021-12-03 00:52:20|86.59|83.99|86.69|84.09|86.69|84.09|86.59|83.99|0
1638492750000|2021-12-03 00:52:30|86.83|84.23|86.88|84.28|86.88|84.28|86.83|84.23|0
1638492760000|2021-12-03 00:52:40|86.86|84.26|86.93|84.33|86.93|84.33|86.86|84.26|0
1638492770000|2021-12-03 00:52:50|86.97|84.37|86.95|84.35|87|84.4|86.95|84.35|0
1638492780000|2021-12-03 00:53:00|86.93|84.33|86.88|84.28|86.93|84.33|86.85|84.25|0
1638492790000|2021-12-03 00:53:10|86.93|84.33|86.93|84.33|86.95|84.35|86.93|84.33|0
1638492800000|2021-12-03 00:53:20|86.88|84.28|86.88|84.28|86.88|84.28|86.88|84.28|0
1638492810000|2021-12-03 00:53:30|86.93|84.33|86.93|84.33|86.97|84.37|86.93|84.33|0
1638492820000|2021-12-03 00:53:40|86.88|84.28|86.9|84.3|86.9|84.3|86.88|84.28|0
1638492830000|2021-12-03 00:53:50|86.93|84.33|86.97|84.37|86.97|84.37|86.93|84.33|0
1638492840000|2021-12-03 00:54:00|87|84.4|87|84.4|87|84.4|87|84.4|0
1638492850000|2021-12-03 00:54:10|87.02|84.42|87|84.4|87.02|84.42|87|84.4|0
1638492860000|2021-12-03 00:54:20|87.02|84.42|87.02|84.42|87.02|84.42|86.97|84.37|0
1638492870000|2021-12-03 00:54:30|86.97|84.37|86.85|84.25|86.97|84.37|86.85|84.25|0
1638492880000|2021-12-03 00:54:40|86.92|84.32|86.97|84.37|86.97|84.37|86.92|84.32|0
1638492890000|2021-12-03 00:54:50|86.92|84.32|86.97|84.37|86.97|84.37|86.92|84.32|0
1638492900000|2021-12-03 00:55:00|86.92|84.32|86.83|84.23|86.97|84.37|86.83|84.23|0
1638492910000|2021-12-03 00:55:10|86.78|84.18|86.88|84.28|86.88|84.28|86.78|84.18|0
1638492930000|2021-12-03 00:55:30|86.95|84.35|86.92|84.32|86.95|84.35|86.88|84.28|0
1638492940000|2021-12-03 00:55:40|86.97|84.37|86.97|84.37|86.97|84.37|86.97|84.37|0
1638492950000|2021-12-03 00:55:50|86.9|84.3|86.92|84.32|86.92|84.32|86.9|84.3|0
1638492960000|2021-12-03 00:56:00|86.9|84.3|86.88|84.28|86.9|84.3|86.88|84.28|0
1638492970000|2021-12-03 00:56:10|86.78|84.18|86.88|84.28|86.88|84.28|86.78|84.18|0
1638492980000|2021-12-03 00:56:20|86.85|84.25|86.85|84.25|86.85|84.25|86.85|84.25|0
1638492990000|2021-12-03 00:56:30|86.83|84.23|86.85|84.25|86.88|84.28|86.83|84.23|0
1638493000000|2021-12-03 00:56:40|86.83|84.23|86.92|84.32|86.92|84.32|86.83|84.23|0
1638493010000|2021-12-03 00:56:50|86.83|84.23|86.85|84.25|86.85|84.25|86.83|84.23|0
1638493020000|2021-12-03 00:57:00|86.88|84.28|86.78|84.18|86.88|84.28|86.78|84.18|0
1638493030000|2021-12-03 00:57:10|86.83|84.23|86.83|84.23|86.83|84.23|86.8|84.2|0
1638493040000|2021-12-03 00:57:20|86.73|84.13|86.59|83.99|86.73|84.13|86.59|83.99|0
1638493050000|2021-12-03 00:57:30|86.64|84.04|86.59|83.99|86.64|84.04|86.59|83.99|0
1638493060000|2021-12-03 00:57:40|86.61|84.01|86.61|84.01|86.61|84.01|86.61|84.01|0
1638493070000|2021-12-03 00:57:50|86.64|84.04|86.64|84.04|86.66|84.06|86.64|84.04|0
1638493080000|2021-12-03 00:58:00|86.68|84.08|86.64|84.04|86.68|84.08|86.59|83.99|0
1638493090000|2021-12-03 00:58:10|86.57|83.97|86.54|83.94|86.59|83.99|86.54|83.94|0
1638493100000|2021-12-03 00:58:20|86.49|83.89|86.54|83.94|86.54|83.94|86.49|83.89|0
1638493110000|2021-12-03 00:58:30|86.49|83.89|86.57|83.97|86.57|83.97|86.49|83.89|0
1638493120000|2021-12-03 00:58:40|86.56|83.96|86.54|83.94|86.56|83.96|86.54|83.94|0
1638493130000|2021-12-03 00:58:50|86.49|83.89|86.49|83.89|86.49|83.89|86.49|83.89|0
1638493140000|2021-12-03 00:59:00|86.54|83.94|86.54|83.94|86.54|83.94|86.54|83.94|0
1638493150000|2021-12-03 00:59:10|86.66|84.06|86.64|84.04|86.68|84.08|86.64|84.04|0
1638493160000|2021-12-03 00:59:20|86.59|83.99|86.78|84.18|86.78|84.18|86.59|83.99|0
1638493170000|2021-12-03 00:59:30|86.73|84.13|86.73|84.13|86.73|84.13|86.73|84.13|0
1638493180000|2021-12-03 00:59:40|86.71|84.11|86.66|84.06|86.71|84.11|86.66|84.06|0
1638493190000|2021-12-03 00:59:50|86.68|84.08|86.63|84.03|86.68|84.08|86.61|84.01|0
1638493200000|2021-12-03 01:00:00|86.66|84.06|86.54|83.94|86.66|84.06|86.54|83.94|0
1638493210000|2021-12-03 01:00:10|86.59|83.99|86.44|83.84|86.59|83.99|86.44|83.84|0
1638493220000|2021-12-03 01:00:20|86.47|83.87|86.59|83.99|86.59|83.99|86.47|83.87|0
1638493240000|2021-12-03 01:00:40|86.68|84.08|86.78|84.18|86.78|84.18|86.68|84.08|0
1638493250000|2021-12-03 01:00:50|86.9|84.3|86.92|84.32|86.92|84.32|86.9|84.3|0
1638493260000|2021-12-03 01:01:00|86.97|84.37|87.04|84.44|87.04|84.44|86.95|84.35|0
1638493270000|2021-12-03 01:01:10|87.02|84.42|87.02|84.42|87.04|84.44|87.02|84.42|0
1638493280000|2021-12-03 01:01:20|87.06|84.46|87.02|84.42|87.06|84.46|87.02|84.42|0
1638493290000|2021-12-03 01:01:30|86.97|84.37|86.99|84.39|86.99|84.39|86.97|84.37|0
1638493300000|2021-12-03 01:01:40|87.02|84.42|87.06|84.46|87.06|84.46|87.02|84.42|0
1638493310000|2021-12-03 01:01:50|87.02|84.42|87.02|84.42|87.02|84.42|87.02|84.42|0
1638493320000|2021-12-03 01:02:00|86.97|84.37|86.82|84.22|86.97|84.37|86.82|84.22|0
1638493330000|2021-12-03 01:02:10|86.8|84.2|86.63|84.03|86.82|84.22|86.63|84.03|0
1638493340000|2021-12-03 01:02:20|86.68|84.08|86.66|84.06|86.68|84.08|86.66|84.06|0
1638493350000|2021-12-03 01:02:30|86.68|84.08|86.66|84.06|86.75|84.15|86.66|84.06|0
1638493360000|2021-12-03 01:02:40|86.68|84.08|86.73|84.13|86.75|84.15|86.68|84.08|0
1638493370000|2021-12-03 01:02:50|86.68|84.08|86.63|84.03|86.68|84.08|86.63|84.03|0
1638493380000|2021-12-03 01:03:00|86.73|84.13|86.63|84.03|86.73|84.13|86.63|84.03|0
1638493390000|2021-12-03 01:03:10|86.54|83.94|86.58|83.98|86.58|83.98|86.54|83.94|0
1638493400000|2021-12-03 01:03:20|86.68|84.08|86.73|84.13|86.73|84.13|86.68|84.08|0
1638493410000|2021-12-03 01:03:30|86.68|84.08|86.63|84.03|86.68|84.08|86.63|84.03|0
1638493420000|2021-12-03 01:03:40|86.61|84.01|86.63|84.03|86.63|84.03|86.58|83.98|0
1638493430000|2021-12-03 01:03:50|86.68|84.08|86.73|84.13|86.73|84.13|86.68|84.08|0
1638493440000|2021-12-03 01:04:00|86.78|84.18|86.82|84.22|86.82|84.22|86.77|84.17|0
1638493450000|2021-12-03 01:04:10|86.87|84.27|86.82|84.22|86.87|84.27|86.82|84.22|0
1638493460000|2021-12-03 01:04:20|86.87|84.27|86.82|84.22|86.87|84.27|86.8|84.2|0
1638493470000|2021-12-03 01:04:30|86.8|84.2|86.8|84.2|86.8|84.2|86.8|84.2|0
1638493480000|2021-12-03 01:04:40|86.75|84.15|86.75|84.15|86.77|84.17|86.75|84.15|0
1638493490000|2021-12-03 01:04:50|86.73|84.13|86.77|84.17|86.77|84.17|86.73|84.13|0
1638493500000|2021-12-03 01:05:00|86.73|84.13|86.63|84.03|86.73|84.13|86.63|84.03|0
1638493510000|2021-12-03 01:05:10|86.54|83.94|86.54|83.94|86.58|83.98|86.49|83.89|0
1638493520000|2021-12-03 01:05:20|86.51|83.91|86.58|83.98|86.58|83.98|86.51|83.91|0
1638493530000|2021-12-03 01:05:30|86.56|83.96|86.44|83.84|86.56|83.96|86.44|83.84|0
1638493540000|2021-12-03 01:05:40|86.39|83.79|86.3|83.7|86.39|83.79|86.3|83.7|0
1638493550000|2021-12-03 01:05:50|86.27|83.67|86.23|83.63|86.27|83.67|86.2|83.6|0
1638493560000|2021-12-03 01:06:00|86.25|83.65|86.15|83.55|86.25|83.65|86.15|83.55|0
1638493570000|2021-12-03 01:06:10|86.13|83.53|86.06|83.46|86.15|83.55|86.06|83.46|0
1638493580000|2021-12-03 01:06:20|86.01|83.41|86.01|83.41|86.01|83.41|86.01|83.41|0
1638493590000|2021-12-03 01:06:30|85.99|83.39|85.92|83.32|85.99|83.39|85.87|83.27|0
1638493600000|2021-12-03 01:06:40|85.97|83.37|85.96|83.36|85.99|83.39|85.96|83.36|0
1638493610000|2021-12-03 01:06:50|85.89|83.29|85.87|83.27|85.89|83.29|85.87|83.27|0
1638493620000|2021-12-03 01:07:00|85.89|83.29|85.89|83.29|85.92|83.32|85.89|83.29|0
1638493630000|2021-12-03 01:07:10|85.87|83.27|85.96|83.36|85.99|83.39|85.87|83.27|0
1638493640000|2021-12-03 01:07:20|86.01|83.41|85.87|83.27|86.01|83.41|85.87|83.27|0
1638493650000|2021-12-03 01:07:30|85.89|83.29|85.89|83.29|85.89|83.29|85.85|83.25|0
1638493660000|2021-12-03 01:07:40|85.87|83.27|85.96|83.36|85.96|83.36|85.87|83.27|0
1638493670000|2021-12-03 01:07:50|85.92|83.32|85.92|83.32|85.92|83.32|85.92|83.32|0
1638493680000|2021-12-03 01:08:00|85.94|83.34|85.94|83.34|85.94|83.34|85.92|83.32|0
1638493690000|2021-12-03 01:08:10|85.96|83.36|85.92|83.32|85.96|83.36|85.92|83.32|0
1638493700000|2021-12-03 01:08:20|85.87|83.27|85.82|83.22|85.89|83.29|85.82|83.22|0
1638493710000|2021-12-03 01:08:30|85.68|83.08|85.68|83.08|85.73|83.13|85.68|83.08|0
1638493720000|2021-12-03 01:08:40|85.49|82.89|85.49|82.89|85.49|82.89|85.44|82.84|0
1638493730000|2021-12-03 01:08:50|85.4|82.8|85.44|82.84|85.44|82.84|85.4|82.8|0
1638493740000|2021-12-03 01:09:00|85.49|82.89|85.59|82.99|85.59|82.99|85.49|82.89|0
1638493750000|2021-12-03 01:09:10|85.54|82.94|85.49|82.89|85.54|82.94|85.44|82.84|0
1638493760000|2021-12-03 01:09:20|85.47|82.87|85.47|82.87|85.49|82.89|85.47|82.87|0
1638493770000|2021-12-03 01:09:30|85.49|82.89|85.54|82.94|85.54|82.94|85.49|82.89|0
1638493780000|2021-12-03 01:09:40|85.44|82.84|85.44|82.84|85.44|82.84|85.42|82.82|0
1638493790000|2021-12-03 01:09:50|85.42|82.82|85.49|82.89|85.49|82.89|85.42|82.82|0
1638493800000|2021-12-03 01:10:00|85.44|82.84|85.49|82.89|85.49|82.89|85.44|82.84|0
1638493810000|2021-12-03 01:10:10|85.54|82.94|85.44|82.84|85.54|82.94|85.44|82.84|0
1638493820000|2021-12-03 01:10:20|85.49|82.89|85.44|82.84|85.49|82.89|85.44|82.84|0
1638493830000|2021-12-03 01:10:30|85.42|82.82|85.44|82.84|85.44|82.84|85.4|82.8|0
1638493840000|2021-12-03 01:10:40|85.49|82.89|85.49|82.89|85.49|82.89|85.49|82.89|0
1638493850000|2021-12-03 01:10:50|85.54|82.94|85.54|82.94|85.54|82.94|85.54|82.94|0
1638493860000|2021-12-03 01:11:00|85.49|82.89|85.4|82.8|85.49|82.89|85.4|82.8|0
1638493870000|2021-12-03 01:11:10|85.44|82.84|85.49|82.89|85.49|82.89|85.44|82.84|0
1638493880000|2021-12-03 01:11:20|85.54|82.94|85.49|82.89|85.54|82.94|85.49|82.89|0
1638493890000|2021-12-03 01:11:30|85.54|82.94|85.61|83.01|85.61|83.01|85.54|82.94|0
1638493900000|2021-12-03 01:11:40|85.63|83.03|85.58|82.98|85.63|83.03|85.58|82.98|0
1638493910000|2021-12-03 01:11:50|85.56|82.96|85.56|82.96|85.58|82.98|85.54|82.94|0
1638493920000|2021-12-03 01:12:00|85.54|82.94|85.49|82.89|85.54|82.94|85.49|82.89|0
1638493930000|2021-12-03 01:12:10|85.56|82.96|85.54|82.94|85.56|82.96|85.54|82.94|0
1638493940000|2021-12-03 01:12:20|85.58|82.98|85.63|83.03|85.63|83.03|85.58|82.98|0
1638493950000|2021-12-03 01:12:30|85.65|83.05|85.82|83.22|85.82|83.22|85.65|83.05|0
1638493960000|2021-12-03 01:12:40|85.77|83.17|85.77|83.17|85.77|83.17|85.77|83.17|0
1638493970000|2021-12-03 01:12:50|85.82|83.22|85.82|83.22|85.82|83.22|85.82|83.22|0
1638493980000|2021-12-03 01:13:00|85.77|83.17|85.77|83.17|85.77|83.17|85.77|83.17|0
1638493990000|2021-12-03 01:13:10|85.8|83.2|85.77|83.17|85.8|83.2|85.77|83.17|0
1638494000000|2021-12-03 01:13:20|85.87|83.27|85.87|83.27|85.87|83.27|85.87|83.27|0
1638494010000|2021-12-03 01:13:30|85.91|83.31|86.01|83.41|86.01|83.41|85.91|83.31|0
1638494020000|2021-12-03 01:13:40|86.06|83.46|86.06|83.46|86.06|83.46|86.03|83.43|0
1638494030000|2021-12-03 01:13:50|86.05|83.45|86.05|83.45|86.05|83.45|86.03|83.43|0
1638494040000|2021-12-03 01:14:00|86.03|83.43|86.15|83.55|86.15|83.55|86.03|83.43|0
1638494050000|2021-12-03 01:14:10|86.2|83.6|86.15|83.55|86.2|83.6|86.15|83.55|0
1638494060000|2021-12-03 01:14:20|86.17|83.57|86.24|83.64|86.24|83.64|86.17|83.57|0
1638494070000|2021-12-03 01:14:30|86.27|83.67|86.24|83.64|86.29|83.69|86.24|83.64|0
1638494090000|2021-12-03 01:14:50|86.29|83.69|86.29|83.69|86.29|83.69|86.29|83.69|0
1638494100000|2021-12-03 01:15:00|86.15|83.55|86.2|83.6|86.29|83.69|86.15|83.55|0
1638494110000|2021-12-03 01:15:10|86.24|83.64|86.39|83.79|86.39|83.79|86.22|83.62|0
1638494120000|2021-12-03 01:15:20|86.36|83.76|86.34|83.74|86.36|83.76|86.34|83.74|0
1638494130000|2021-12-03 01:15:30|86.29|83.69|86.29|83.69|86.34|83.74|86.24|83.64|0
1638494140000|2021-12-03 01:15:40|86.24|83.64|86.39|83.79|86.39|83.79|86.24|83.64|0
1638494150000|2021-12-03 01:15:50|86.34|83.74|86.24|83.64|86.34|83.74|86.24|83.64|0
1638494160000|2021-12-03 01:16:00|86.1|83.5|86.05|83.45|86.1|83.5|86.05|83.45|0
1638494170000|2021-12-03 01:16:10|86.03|83.43|86.05|83.45|86.08|83.48|86.03|83.43|0
1638494180000|2021-12-03 01:16:20|86.08|83.48|86.05|83.45|86.1|83.5|86.05|83.45|0
1638494190000|2021-12-03 01:16:30|86.01|83.41|86.05|83.45|86.05|83.45|86.01|83.41|0
1638494200000|2021-12-03 01:16:40|86.08|83.48|86.05|83.45|86.1|83.5|86.05|83.45|0
1638494210000|2021-12-03 01:16:50|86.03|83.43|86.1|83.5|86.1|83.5|86.03|83.43|0
1638494220000|2021-12-03 01:17:00|86.08|83.48|86.1|83.5|86.1|83.5|86.05|83.45|0
1638494230000|2021-12-03 01:17:10|86.17|83.57|86.36|83.76|86.36|83.76|86.17|83.57|0
1638494240000|2021-12-03 01:17:20|86.34|83.74|86.31|83.71|86.34|83.74|86.29|83.69|0
1638494250000|2021-12-03 01:17:30|86.34|83.74|86.29|83.69|86.34|83.74|86.29|83.69|0
1638494260000|2021-12-03 01:17:40|86.17|83.57|86.19|83.59|86.19|83.59|86.17|83.57|0
1638494270000|2021-12-03 01:17:50|86.17|83.57|86.1|83.5|86.19|83.59|86.1|83.5|0
1638494280000|2021-12-03 01:18:00|86.15|83.55|86.15|83.55|86.17|83.57|86.1|83.5|0
1638494290000|2021-12-03 01:18:10|86.12|83.52|86.15|83.55|86.15|83.55|86.1|83.5|0
1638494300000|2021-12-03 01:18:20|86.12|83.52|86.12|83.52|86.12|83.52|86.12|83.52|0
1638494310000|2021-12-03 01:18:30|86.08|83.48|86.08|83.48|86.1|83.5|86.08|83.48|0
1638494320000|2021-12-03 01:18:40|86.05|83.45|86.1|83.5|86.1|83.5|86.05|83.45|0
1638494340000|2021-12-03 01:19:00|86.08|83.48|86.1|83.5|86.1|83.5|86.05|83.45|0
1638494350000|2021-12-03 01:19:10|86.12|83.52|86.1|83.5|86.12|83.52|86.1|83.5|0
1638494360000|2021-12-03 01:19:20|86.12|83.52|86.29|83.69|86.29|83.69|86.12|83.52|0
1638494370000|2021-12-03 01:19:30|86.24|83.64|86.24|83.64|86.24|83.64|86.22|83.62|0
1638494380000|2021-12-03 01:19:40|86.19|83.59|86.08|83.48|86.19|83.59|86.08|83.48|0
1638494390000|2021-12-03 01:19:50|86|83.4|86|83.4|86|83.4|86|83.4|0
1638494400000|2021-12-03 01:20:00|85.86|83.26|86.17|83.57|86.17|83.57|85.86|83.26|0
1638494410000|2021-12-03 01:20:10|86.15|83.55|86.05|83.45|86.15|83.55|86|83.4|0
1638494420000|2021-12-03 01:20:20|86.1|83.5|86.19|83.59|86.19|83.59|86.1|83.5|0
1638494430000|2021-12-03 01:20:30|86.24|83.64|86.19|83.59|86.24|83.64|86.19|83.59|0
1638494440000|2021-12-03 01:20:40|86.15|83.55|86.15|83.55|86.15|83.55|86.15|83.55|0
1638494450000|2021-12-03 01:20:50|86.17|83.57|86.17|83.57|86.17|83.57|86.17|83.57|0
1638494460000|2021-12-03 01:21:00|86.19|83.59|86.14|83.54|86.19|83.59|86.14|83.54|0
1638494470000|2021-12-03 01:21:10|86.24|83.64|86.14|83.54|86.24|83.64|86.14|83.54|0
1638494480000|2021-12-03 01:21:20|86.17|83.57|86.31|83.71|86.31|83.71|86.17|83.57|0
1638494490000|2021-12-03 01:21:30|86.33|83.73|86.29|83.69|86.33|83.73|86.29|83.69|0
1638494500000|2021-12-03 01:21:40|86.33|83.73|86.52|83.92|86.52|83.92|86.33|83.73|0
1638494510000|2021-12-03 01:21:50|86.55|83.95|86.57|83.97|86.57|83.97|86.55|83.95|0
1638494520000|2021-12-03 01:22:00|86.62|84.02|86.67|84.07|86.67|84.07|86.62|84.02|0
1638494530000|2021-12-03 01:22:10|86.69|84.09|86.71|84.11|86.76|84.16|86.69|84.09|0
1638494540000|2021-12-03 01:22:20|86.76|84.16|86.76|84.16|86.86|84.26|86.76|84.16|0
1638494550000|2021-12-03 01:22:30|86.79|84.19|86.76|84.16|86.79|84.19|86.76|84.16|0
1638494560000|2021-12-03 01:22:40|86.74|84.14|86.69|84.09|86.74|84.14|86.67|84.07|0
1638494570000|2021-12-03 01:22:50|86.67|84.07|86.57|83.97|86.67|84.07|86.57|83.97|0
1638494580000|2021-12-03 01:23:00|86.52|83.92|86.48|83.88|86.52|83.92|86.48|83.88|0
1638494590000|2021-12-03 01:23:10|86.52|83.92|86.5|83.9|86.52|83.92|86.5|83.9|0
1638494600000|2021-12-03 01:23:20|86.48|83.88|86.48|83.88|86.48|83.88|86.48|83.88|0
1638494610000|2021-12-03 01:23:30|86.43|83.83|86.45|83.85|86.45|83.85|86.43|83.83|0
1638494620000|2021-12-03 01:23:40|86.43|83.83|86.67|84.07|86.67|84.07|86.43|83.83|0
1638494630000|2021-12-03 01:23:50|86.71|84.11|86.62|84.02|86.71|84.11|86.62|84.02|0
1638494640000|2021-12-03 01:24:00|86.64|84.04|86.62|84.02|86.67|84.07|86.62|84.02|0
1638494650000|2021-12-03 01:24:10|86.67|84.07|86.74|84.14|86.74|84.14|86.67|84.07|0
1638494660000|2021-12-03 01:24:20|86.76|84.16|86.76|84.16|86.76|84.16|86.76|84.16|0
1638494670000|2021-12-03 01:24:30|86.71|84.11|86.86|84.26|86.86|84.26|86.71|84.11|0
1638494680000|2021-12-03 01:24:40|86.81|84.21|86.83|84.23|86.86|84.26|86.81|84.21|0
1638494690000|2021-12-03 01:24:50|86.86|84.26|86.86|84.26|86.86|84.26|86.83|84.23|0
1638494700000|2021-12-03 01:25:00|86.81|84.21|86.95|84.35|86.95|84.35|86.81|84.21|0
1638494710000|2021-12-03 01:25:10|86.86|84.26|86.81|84.21|86.86|84.26|86.81|84.21|0
1638494720000|2021-12-03 01:25:20|86.83|84.23|86.81|84.21|86.83|84.23|86.81|84.21|0
1638494730000|2021-12-03 01:25:30|86.76|84.16|86.88|84.28|86.88|84.28|86.76|84.16|0
1638494740000|2021-12-03 01:25:40|86.83|84.23|86.83|84.23|86.83|84.23|86.81|84.21|0
1638494760000|2021-12-03 01:26:00|86.86|84.26|86.86|84.26|86.86|84.26|86.86|84.26|0
1638494770000|2021-12-03 01:26:10|86.83|84.23|86.86|84.26|86.86|84.26|86.83|84.23|0
1638494780000|2021-12-03 01:26:20|86.95|84.35|86.95|84.35|86.98|84.38|86.95|84.35|0
1638494790000|2021-12-03 01:26:30|86.98|84.38|86.95|84.35|86.98|84.38|86.95|84.35|0
1638494800000|2021-12-03 01:26:40|86.98|84.38|86.88|84.28|86.98|84.38|86.86|84.26|0
1638494810000|2021-12-03 01:26:50|86.9|84.3|86.9|84.3|86.9|84.3|86.9|84.3|0
1638494820000|2021-12-03 01:27:00|86.86|84.26|86.85|84.25|86.86|84.26|86.85|84.25|0
1638494830000|2021-12-03 01:27:10|86.81|84.21|86.85|84.25|86.85|84.25|86.81|84.21|0
1638494840000|2021-12-03 01:27:20|86.83|84.23|86.85|84.25|86.88|84.28|86.83|84.23|0
1638494850000|2021-12-03 01:27:30|86.88|84.28|86.95|84.35|87|84.4|86.88|84.28|0
1638494860000|2021-12-03 01:27:40|86.93|84.33|86.95|84.35|86.95|84.35|86.93|84.33|0
1638494870000|2021-12-03 01:27:50|87.05|84.45|87.05|84.45|87.09|84.49|87.05|84.45|0
1638494880000|2021-12-03 01:28:00|87.07|84.47|87.09|84.49|87.09|84.49|87.07|84.47|0
1638494890000|2021-12-03 01:28:10|87.07|84.47|87.17|84.57|87.17|84.57|87.07|84.47|0
1638494900000|2021-12-03 01:28:20|87.14|84.54|87.14|84.54|87.14|84.54|87.14|84.54|0
1638494910000|2021-12-03 01:28:30|87.19|84.59|87.17|84.57|87.19|84.59|87.17|84.57|0
1638494920000|2021-12-03 01:28:40|87.14|84.54|87.14|84.54|87.19|84.59|87.14|84.54|0
1638494930000|2021-12-03 01:28:50|87.09|84.49|86.95|84.35|87.09|84.49|86.95|84.35|0
1638494940000|2021-12-03 01:29:00|87|84.4|87|84.4|87.02|84.42|87|84.4|0
1638494950000|2021-12-03 01:29:10|87.02|84.42|87.14|84.54|87.17|84.57|87.02|84.42|0
1638494960000|2021-12-03 01:29:20|87.19|84.59|87.19|84.59|87.19|84.59|87.17|84.57|0
1638494970000|2021-12-03 01:29:30|87.24|84.64|87.33|84.73|87.33|84.73|87.24|84.64|0
1638494980000|2021-12-03 01:29:40|87.38|84.78|87.52|84.92|87.52|84.92|87.38|84.78|0
1638494990000|2021-12-03 01:29:50|87.48|84.88|87.48|84.88|87.48|84.88|87.48|84.88|0
1638495000000|2021-12-03 01:30:00|87.52|84.92|87.72|85.12|87.72|85.12|87.5|84.9|0
1638495010000|2021-12-03 01:30:10|87.86|85.26|87.81|85.21|87.86|85.26|87.81|85.21|0
1638495020000|2021-12-03 01:30:20|87.76|85.16|87.91|85.31|87.91|85.31|87.76|85.16|0
1638495030000|2021-12-03 01:30:30|87.96|85.36|87.76|85.16|87.96|85.36|87.72|85.12|0
1638495040000|2021-12-03 01:30:40|87.72|85.12|87.62|85.02|87.72|85.12|87.62|85.02|0
1638495050000|2021-12-03 01:30:50|87.6|85|87.67|85.07|87.72|85.12|87.57|84.97|0
1638495060000|2021-12-03 01:31:00|87.62|85.02|87.76|85.16|87.79|85.19|87.62|85.02|0
1638495070000|2021-12-03 01:31:10|87.96|85.36|88.13|85.53|88.13|85.53|87.96|85.36|0
1638495080000|2021-12-03 01:31:20|88.15|85.55|88.1|85.5|88.15|85.55|88.1|85.5|0
1638495090000|2021-12-03 01:31:30|88.05|85.45|88.05|85.45|88.15|85.55|88.05|85.45|0
1638495100000|2021-12-03 01:31:40|88.1|85.5|88|85.4|88.1|85.5|88|85.4|0
1638495110000|2021-12-03 01:31:50|88.13|85.53|88.03|85.43|88.13|85.53|88.03|85.43|0
1638495120000|2021-12-03 01:32:00|88.05|85.45|88.15|85.55|88.2|85.6|88.05|85.45|0
1638495130000|2021-12-03 01:32:10|88.1|85.5|88|85.4|88.1|85.5|88|85.4|0
1638495140000|2021-12-03 01:32:20|87.96|85.36|88.1|85.5|88.15|85.55|87.96|85.36|0
1638495150000|2021-12-03 01:32:30|88.03|85.43|87.88|85.28|88.05|85.45|87.88|85.28|0
1638495160000|2021-12-03 01:32:40|87.91|85.31|88.05|85.45|88.05|85.45|87.91|85.31|0
1638495170000|2021-12-03 01:32:50|87.93|85.33|88.13|85.53|88.13|85.53|87.93|85.33|0
1638495180000|2021-12-03 01:33:00|88.25|85.65|88.2|85.6|88.29|85.69|88.2|85.6|0
1638495190000|2021-12-03 01:33:10|88.25|85.65|88.2|85.6|88.25|85.65|88.17|85.57|0
1638495200000|2021-12-03 01:33:20|88.1|85.5|88.13|85.53|88.15|85.55|88.1|85.5|0
1638495210000|2021-12-03 01:33:30|88.1|85.5|88.13|85.53|88.13|85.53|88.1|85.5|0
1638495220000|2021-12-03 01:33:40|88.1|85.5|88.1|85.5|88.1|85.5|88.1|85.5|0
1638495230000|2021-12-03 01:33:50|88.15|85.55|88|85.4|88.15|85.55|88|85.4|0
1638495240000|2021-12-03 01:34:00|87.98|85.38|88.13|85.53|88.15|85.55|87.98|85.38|0
1638495250000|2021-12-03 01:34:10|88.15|85.55|88.15|85.55|88.15|85.55|88.15|85.55|0
1638495260000|2021-12-03 01:34:20|88.1|85.5|87.95|85.35|88.15|85.55|87.95|85.35|0
1638495270000|2021-12-03 01:34:30|87.86|85.26|87.95|85.35|87.95|85.35|87.86|85.26|0
1638495280000|2021-12-03 01:34:40|88.05|85.45|88|85.4|88.1|85.5|88|85.4|0
1638495290000|2021-12-03 01:34:50|87.91|85.31|87.76|85.16|87.91|85.31|87.76|85.16|0
1638495300000|2021-12-03 01:35:00|87.81|85.21|87.91|85.31|87.91|85.31|87.81|85.21|0
1638495310000|2021-12-03 01:35:10|88|85.4|88.15|85.55|88.15|85.55|88|85.4|0
1638495320000|2021-12-03 01:35:20|88.12|85.52|88.15|85.55|88.2|85.6|88.12|85.52|0
1638495330000|2021-12-03 01:35:30|88.1|85.5|88.1|85.5|88.15|85.55|88.1|85.5|0
1638495340000|2021-12-03 01:35:40|88.15|85.55|88.24|85.64|88.24|85.64|88.15|85.55|0
1638495350000|2021-12-03 01:35:50|88.29|85.69|88.24|85.64|88.29|85.69|88.24|85.64|0
1638495360000|2021-12-03 01:36:00|88.29|85.69|88.53|85.93|88.53|85.93|88.29|85.69|0
1638495370000|2021-12-03 01:36:10|88.49|85.89|88.34|85.74|88.49|85.89|88.34|85.74|0
1638495380000|2021-12-03 01:36:20|88.27|85.67|88.27|85.67|88.29|85.69|88.24|85.64|0
1638495390000|2021-12-03 01:36:30|88.24|85.64|88.24|85.64|88.29|85.69|88.24|85.64|0
1638495400000|2021-12-03 01:36:40|88.29|85.69|88.24|85.64|88.29|85.69|88.24|85.64|0
1638495410000|2021-12-03 01:36:50|88.27|85.67|88.34|85.74|88.34|85.74|88.27|85.67|0
1638495420000|2021-12-03 01:37:00|88.39|85.79|88.46|85.86|88.49|85.89|88.39|85.79|0
1638495430000|2021-12-03 01:37:10|88.49|85.89|88.37|85.77|88.49|85.89|88.37|85.77|0
1638495440000|2021-12-03 01:37:20|88.39|85.79|88.49|85.89|88.49|85.89|88.39|85.79|0
1638495450000|2021-12-03 01:37:30|88.39|85.79|88.58|85.98|88.58|85.98|88.39|85.79|0
1638495460000|2021-12-03 01:37:40|88.53|85.93|88.53|85.93|88.58|85.98|88.53|85.93|0
1638495470000|2021-12-03 01:37:50|88.63|86.03|88.68|86.08|88.75|86.15|88.63|86.03|0
1638495480000|2021-12-03 01:38:00|88.78|86.18|88.68|86.08|88.78|86.18|88.68|86.08|0
1638495490000|2021-12-03 01:38:10|88.83|86.23|88.85|86.25|88.85|86.25|88.78|86.18|0
1638495500000|2021-12-03 01:38:20|88.87|86.27|88.87|86.27|88.87|86.27|88.87|86.27|0
1638495510000|2021-12-03 01:38:30|88.83|86.23|88.85|86.25|88.85|86.25|88.83|86.23|0
1638495520000|2021-12-03 01:38:40|88.87|86.27|88.73|86.13|88.87|86.27|88.73|86.13|0
1638495530000|2021-12-03 01:38:50|88.78|86.18|88.58|85.98|88.78|86.18|88.58|85.98|0
1638495540000|2021-12-03 01:39:00|88.68|86.08|88.73|86.13|88.78|86.18|88.68|86.08|0
1638495550000|2021-12-03 01:39:10|88.68|86.08|88.63|86.03|88.68|86.08|88.63|86.03|0
1638495560000|2021-12-03 01:39:20|88.73|86.13|88.73|86.13|88.75|86.15|88.68|86.08|0
1638495570000|2021-12-03 01:39:30|88.82|86.22|88.65|86.05|88.87|86.27|88.65|86.05|0
1638495580000|2021-12-03 01:39:40|88.68|86.08|88.53|85.93|88.68|86.08|88.53|85.93|0
1638495590000|2021-12-03 01:39:50|88.58|85.98|88.63|86.03|88.63|86.03|88.53|85.93|0
1638495600000|2021-12-03 01:40:00|88.65|86.05|88.63|86.03|88.65|86.05|88.63|86.03|0
1638495610000|2021-12-03 01:40:10|88.68|86.08|88.8|86.2|88.8|86.2|88.68|86.08|0
1638495620000|2021-12-03 01:40:20|88.82|86.22|88.78|86.18|88.85|86.25|88.78|86.18|0
1638495630000|2021-12-03 01:40:30|88.77|86.17|88.7|86.1|88.77|86.17|88.7|86.1|0
1638495640000|2021-12-03 01:40:40|88.68|86.08|88.65|86.05|88.68|86.08|88.65|86.05|0
1638495650000|2021-12-03 01:40:50|88.58|85.98|88.65|86.05|88.68|86.08|88.58|85.98|0
1638495660000|2021-12-03 01:41:00|88.73|86.13|88.65|86.05|88.73|86.13|88.63|86.03|0
1638495670000|2021-12-03 01:41:10|88.7|86.1|88.68|86.08|88.7|86.1|88.68|86.08|0
1638495680000|2021-12-03 01:41:20|88.65|86.05|88.68|86.08|88.68|86.08|88.65|86.05|0
1638495690000|2021-12-03 01:41:30|88.75|86.15|88.65|86.05|88.75|86.15|88.65|86.05|0
1638495700000|2021-12-03 01:41:40|88.68|86.08|88.65|86.05|88.75|86.15|88.65|86.05|0
1638495710000|2021-12-03 01:41:50|88.68|86.08|88.77|86.17|88.77|86.17|88.68|86.08|0
1638495720000|2021-12-03 01:42:00|88.99|86.39|89.07|86.47|89.07|86.47|88.97|86.37|0
1638495730000|2021-12-03 01:42:10|89.12|86.52|89.09|86.49|89.16|86.56|89.09|86.49|0
1638495740000|2021-12-03 01:42:20|89.12|86.52|89.16|86.56|89.16|86.56|89.12|86.52|0
1638495750000|2021-12-03 01:42:30|89.12|86.52|89.16|86.56|89.16|86.56|89.07|86.47|0
1638495760000|2021-12-03 01:42:40|89.21|86.61|89.16|86.56|89.21|86.61|89.11|86.51|0
1638495770000|2021-12-03 01:42:50|89.11|86.51|89.02|86.42|89.11|86.51|89.02|86.42|0
1638495780000|2021-12-03 01:43:00|89.07|86.47|89.11|86.51|89.11|86.51|89.02|86.42|0
1638495790000|2021-12-03 01:43:10|89.16|86.56|89.24|86.64|89.26|86.66|89.16|86.56|0
1638495800000|2021-12-03 01:43:20|89.26|86.66|89.75|87.15|89.75|87.15|89.26|86.66|0
1638495810000|2021-12-03 01:43:30|89.65|87.05|89.65|87.05|89.65|87.05|89.6|87|0
1638495820000|2021-12-03 01:43:40|89.6|87|89.6|87|89.63|87.03|89.6|87|0
1638495830000|2021-12-03 01:43:50|89.65|87.05|89.65|87.05|89.68|87.08|89.65|87.05|0
1638495840000|2021-12-03 01:44:00|89.6|87|89.73|87.13|89.73|87.13|89.6|87|0
1638495850000|2021-12-03 01:44:10|89.7|87.1|89.63|87.03|89.7|87.1|89.6|87|0
1638495860000|2021-12-03 01:44:20|89.75|87.15|89.78|87.18|89.78|87.18|89.75|87.15|0
1638495870000|2021-12-03 01:44:30|89.68|87.08|89.6|87|89.68|87.08|89.55|86.95|0
1638495880000|2021-12-03 01:44:40|89.65|87.05|89.55|86.95|89.65|87.05|89.55|86.95|0
1638495890000|2021-12-03 01:44:50|89.5|86.9|89.43|86.83|89.5|86.9|89.41|86.81|0
1638495900000|2021-12-03 01:45:00|89.46|86.86|90.14|87.54|90.14|87.54|89.46|86.86|0
1638495910000|2021-12-03 01:45:10|90.24|87.64|90.17|87.57|90.24|87.64|90.17|87.57|0
1638495920000|2021-12-03 01:45:20|90.12|87.52|90.19|87.59|90.22|87.62|90.12|87.52|0
1638495930000|2021-12-03 01:45:30|90.09|87.49|90.12|87.52|90.24|87.64|90.09|87.49|0
1638495940000|2021-12-03 01:45:40|90.19|87.59|90.49|87.89|90.49|87.89|90.14|87.54|0
1638495950000|2021-12-03 01:45:50|90.54|87.94|90.54|87.94|90.59|87.99|90.54|87.94|0
1638495960000|2021-12-03 01:46:00|90.49|87.89|90.49|87.89|90.54|87.94|90.49|87.89|0
1638495970000|2021-12-03 01:46:10|90.39|87.79|90.34|87.74|90.39|87.79|90.34|87.74|0
1638495980000|2021-12-03 01:46:20|90.32|87.72|90.24|87.64|90.32|87.72|90.24|87.64|0
1638495990000|2021-12-03 01:46:30|90.29|87.69|90.29|87.69|90.37|87.77|90.29|87.69|0
1638496000000|2021-12-03 01:46:40|90.27|87.67|90.24|87.64|90.27|87.67|90.22|87.62|0
1638496010000|2021-12-03 01:46:50|90.09|87.49|90.04|87.44|90.12|87.52|90.04|87.44|0
1638496020000|2021-12-03 01:47:00|90.07|87.47|90.09|87.49|90.09|87.49|90.07|87.47|0
1638496030000|2021-12-03 01:47:10|90.07|87.47|89.99|87.39|90.07|87.47|89.99|87.39|0
1638496040000|2021-12-03 01:47:20|89.95|87.35|89.8|87.2|89.97|87.37|89.8|87.2|0
1638496050000|2021-12-03 01:47:30|89.85|87.25|89.95|87.35|89.95|87.35|89.85|87.25|0
1638496060000|2021-12-03 01:47:40|89.85|87.25|89.87|87.27|89.9|87.3|89.85|87.25|0
1638496070000|2021-12-03 01:47:50|89.82|87.22|89.77|87.17|89.82|87.22|89.7|87.1|0
1638496080000|2021-12-03 01:48:00|89.8|87.2|89.75|87.15|89.8|87.2|89.75|87.15|0
1638496090000|2021-12-03 01:48:10|89.8|87.2|89.75|87.15|89.8|87.2|89.75|87.15|0
1638496100000|2021-12-03 01:48:20|89.8|87.2|89.7|87.1|89.8|87.2|89.7|87.1|0
1638496110000|2021-12-03 01:48:30|89.75|87.15|89.8|87.2|89.8|87.2|89.75|87.15|0
1638496120000|2021-12-03 01:48:40|89.85|87.25|89.65|87.05|89.85|87.25|89.65|87.05|0
1638496130000|2021-12-03 01:48:50|89.7|87.1|89.7|87.1|89.7|87.1|89.65|87.05|0
1638496140000|2021-12-03 01:49:00|89.65|87.05|89.82|87.22|89.82|87.22|89.65|87.05|0
1638496150000|2021-12-03 01:49:10|89.75|87.15|89.65|87.05|89.75|87.15|89.65|87.05|0
1638496160000|2021-12-03 01:49:20|89.7|87.1|89.85|87.25|89.85|87.25|89.7|87.1|0
1638496170000|2021-12-03 01:49:30|89.87|87.27|89.94|87.34|89.94|87.34|89.87|87.27|0
1638496180000|2021-12-03 01:49:40|90.04|87.44|90.04|87.44|90.12|87.52|90.04|87.44|0
1638496190000|2021-12-03 01:49:50|89.99|87.39|90.04|87.44|90.04|87.44|89.99|87.39|0
1638496200000|2021-12-03 01:50:00|90.07|87.47|89.89|87.29|90.09|87.49|89.89|87.29|0
1638496210000|2021-12-03 01:50:10|89.94|87.34|89.8|87.2|89.94|87.34|89.8|87.2|0
1638496220000|2021-12-03 01:50:20|89.82|87.22|89.7|87.1|89.82|87.22|89.7|87.1|0
1638496230000|2021-12-03 01:50:30|89.65|87.05|89.6|87|89.65|87.05|89.6|87|0
1638496240000|2021-12-03 01:50:40|89.65|87.05|89.4|86.8|89.65|87.05|89.4|86.8|0
1638496250000|2021-12-03 01:50:50|89.45|86.85|89.45|86.85|89.5|86.9|89.45|86.85|0
1638496260000|2021-12-03 01:51:00|89.4|86.8|89.4|86.8|89.5|86.9|89.4|86.8|0
1638496270000|2021-12-03 01:51:10|89.45|86.85|89.28|86.68|89.5|86.9|89.28|86.68|0
1638496280000|2021-12-03 01:51:20|89.3|86.7|89.26|86.66|89.3|86.7|89.23|86.63|0
1638496290000|2021-12-03 01:51:30|89.21|86.61|89.26|86.66|89.26|86.66|89.21|86.61|0
1638496300000|2021-12-03 01:51:40|89.3|86.7|89.33|86.73|89.33|86.73|89.3|86.7|0
1638496310000|2021-12-03 01:51:50|89.3|86.7|89.23|86.63|89.3|86.7|89.23|86.63|0
1638496320000|2021-12-03 01:52:00|89.21|86.61|89.28|86.68|89.28|86.68|89.21|86.61|0
1638496330000|2021-12-03 01:52:10|89.3|86.7|89.35|86.75|89.35|86.75|89.3|86.7|0
1638496340000|2021-12-03 01:52:20|89.45|86.85|89.4|86.8|89.45|86.85|89.4|86.8|0
1638496350000|2021-12-03 01:52:30|89.45|86.85|89.21|86.61|89.45|86.85|89.16|86.56|0
1638496360000|2021-12-03 01:52:40|89.16|86.56|89.13|86.53|89.16|86.56|89.11|86.51|0
1638496370000|2021-12-03 01:52:50|89.16|86.56|89.25|86.65|89.25|86.65|89.16|86.56|0
1638496380000|2021-12-03 01:53:00|89.23|86.63|89.35|86.75|89.35|86.75|89.23|86.63|0
1638496390000|2021-12-03 01:53:10|89.4|86.8|89.3|86.7|89.4|86.8|89.3|86.7|0
1638496400000|2021-12-03 01:53:20|89.25|86.65|89.16|86.56|89.3|86.7|89.16|86.56|0
1638496420000|2021-12-03 01:53:40|89.25|86.65|89.25|86.65|89.25|86.65|89.21|86.61|0
1638496430000|2021-12-03 01:53:50|89.35|86.75|89.38|86.78|89.4|86.8|89.35|86.75|0
1638496440000|2021-12-03 01:54:00|89.4|86.8|89.35|86.75|89.4|86.8|89.35|86.75|0
1638496450000|2021-12-03 01:54:10|89.4|86.8|89.38|86.78|89.4|86.8|89.35|86.75|0
1638496460000|2021-12-03 01:54:20|89.45|86.85|89.5|86.9|89.5|86.9|89.45|86.85|0
1638496470000|2021-12-03 01:54:30|89.55|86.95|89.45|86.85|89.55|86.95|89.45|86.85|0
1638496480000|2021-12-03 01:54:40|89.43|86.83|89.3|86.7|89.43|86.83|89.3|86.7|0
1638496490000|2021-12-03 01:54:50|89.25|86.65|89.2|86.6|89.25|86.65|89.2|86.6|0
1638496500000|2021-12-03 01:55:00|89.25|86.65|89.3|86.7|89.3|86.7|89.25|86.65|0
1638496510000|2021-12-03 01:55:10|89.35|86.75|89.28|86.68|89.35|86.75|89.28|86.68|0
1638496520000|2021-12-03 01:55:20|89.25|86.65|89.16|86.56|89.25|86.65|89.16|86.56|0
1638496530000|2021-12-03 01:55:30|89.11|86.51|89.01|86.41|89.11|86.51|89.01|86.41|0
1638496540000|2021-12-03 01:55:40|88.96|86.36|88.91|86.31|89.03|86.43|88.91|86.31|0
1638496550000|2021-12-03 01:55:50|88.89|86.29|88.86|86.26|88.89|86.29|88.81|86.21|0
1638496560000|2021-12-03 01:56:00|88.84|86.24|88.86|86.26|88.86|86.26|88.81|86.21|0
1638496580000|2021-12-03 01:56:20|88.91|86.31|88.86|86.26|88.91|86.31|88.81|86.21|0
1638496590000|2021-12-03 01:56:30|88.81|86.21|88.84|86.24|88.86|86.26|88.81|86.21|0
1638496600000|2021-12-03 01:56:40|88.89|86.29|88.94|86.34|88.94|86.34|88.89|86.29|0
1638496610000|2021-12-03 01:56:50|88.86|86.26|88.81|86.21|88.86|86.26|88.81|86.21|0
1638496620000|2021-12-03 01:57:00|88.76|86.16|88.74|86.14|88.76|86.16|88.74|86.14|0
1638496630000|2021-12-03 01:57:10|88.76|86.16|88.91|86.31|88.94|86.34|88.76|86.16|0
1638496640000|2021-12-03 01:57:20|88.96|86.36|88.96|86.36|88.96|86.36|88.96|86.36|0
1638496650000|2021-12-03 01:57:30|88.93|86.33|88.96|86.36|88.96|86.36|88.93|86.33|0
1638496660000|2021-12-03 01:57:40|88.79|86.19|88.86|86.26|88.86|86.26|88.79|86.19|0
1638496670000|2021-12-03 01:57:50|88.84|86.24|88.89|86.29|88.89|86.29|88.84|86.24|0
1638496680000|2021-12-03 01:58:00|89.01|86.41|88.91|86.31|89.01|86.41|88.91|86.31|0
1638496690000|2021-12-03 01:58:10|88.89|86.29|88.84|86.24|88.89|86.29|88.81|86.21|0
1638496700000|2021-12-03 01:58:20|88.81|86.21|88.81|86.21|88.84|86.24|88.81|86.21|0
1638496710000|2021-12-03 01:58:30|88.84|86.24|88.91|86.31|88.91|86.31|88.84|86.24|0
1638496720000|2021-12-03 01:58:40|88.86|86.26|88.81|86.21|88.86|86.26|88.81|86.21|0
1638496730000|2021-12-03 01:58:50|88.96|86.36|88.84|86.24|88.96|86.36|88.84|86.24|0
1638496740000|2021-12-03 01:59:00|88.86|86.26|88.96|86.36|89.01|86.41|88.86|86.26|0
1638496750000|2021-12-03 01:59:10|88.91|86.31|88.91|86.31|88.91|86.31|88.91|86.31|0
1638496760000|2021-12-03 01:59:20|88.96|86.36|88.96|86.36|89.01|86.41|88.96|86.36|0
1638496770000|2021-12-03 01:59:30|88.91|86.31|88.91|86.31|88.91|86.31|88.91|86.31|0
1638496780000|2021-12-03 01:59:40|88.76|86.16|88.71|86.11|88.76|86.16|88.71|86.11|0
1638496790000|2021-12-03 01:59:50|88.66|86.06|88.71|86.11|88.71|86.11|88.66|86.06|0
1638496800000|2021-12-03 02:00:00|88.76|86.16|88.66|86.06|88.76|86.16|88.66|86.06|0
1638496810000|2021-12-03 02:00:10|88.71|86.11|88.69|86.09|88.71|86.11|88.66|86.06|0
1638496820000|2021-12-03 02:00:20|88.66|86.06|88.71|86.11|88.76|86.16|88.66|86.06|0
1638496830000|2021-12-03 02:00:30|88.76|86.16|88.88|86.28|88.88|86.28|88.76|86.16|0
1638496840000|2021-12-03 02:00:40|88.86|86.26|88.86|86.26|88.88|86.28|88.86|86.26|0
1638496850000|2021-12-03 02:00:50|88.84|86.24|88.69|86.09|88.84|86.24|88.69|86.09|0
1638496860000|2021-12-03 02:01:00|88.66|86.06|88.47|85.87|88.66|86.06|88.47|85.87|0
1638496870000|2021-12-03 02:01:10|88.42|85.82|88.42|85.82|88.42|85.82|88.42|85.82|0
1638496880000|2021-12-03 02:01:20|88.45|85.85|88.57|85.97|88.59|85.99|88.45|85.85|0
1638496890000|2021-12-03 02:01:30|88.52|85.92|88.59|85.99|88.59|85.99|88.52|85.92|0
1638496900000|2021-12-03 02:01:40|88.57|85.97|88.61|86.01|88.66|86.06|88.57|85.97|0
1638496910000|2021-12-03 02:01:50|88.47|85.87|88.47|85.87|88.47|85.87|88.47|85.87|0
1638496920000|2021-12-03 02:02:00|88.37|85.77|88.42|85.82|88.45|85.85|88.37|85.77|0
1638496930000|2021-12-03 02:02:10|88.47|85.87|88.37|85.77|88.47|85.87|88.37|85.77|0
1638496940000|2021-12-03 02:02:20|88.4|85.8|88.32|85.72|88.42|85.82|88.32|85.72|0
1638496950000|2021-12-03 02:02:30|88.42|85.82|88.4|85.8|88.42|85.82|88.37|85.77|0
1638496960000|2021-12-03 02:02:40|88.37|85.77|88.4|85.8|88.4|85.8|88.37|85.77|0
1638496970000|2021-12-03 02:02:50|88.42|85.82|88.44|85.84|88.44|85.84|88.42|85.82|0
1638496980000|2021-12-03 02:03:00|88.42|85.82|88.32|85.72|88.42|85.82|88.32|85.72|0
1638496990000|2021-12-03 02:03:10|88.25|85.65|88.27|85.67|88.27|85.67|88.25|85.65|0
1638497000000|2021-12-03 02:03:20|88.32|85.72|88.32|85.72|88.32|85.72|88.27|85.67|0
1638497010000|2021-12-03 02:03:30|88.3|85.7|88.32|85.72|88.32|85.72|88.3|85.7|0
1638497020000|2021-12-03 02:03:40|88.27|85.67|88.3|85.7|88.3|85.7|88.27|85.67|0
1638497030000|2021-12-03 02:03:50|88.23|85.63|88.32|85.72|88.32|85.72|88.23|85.63|0
1638497050000|2021-12-03 02:04:10|88.27|85.67|88.27|85.67|88.32|85.72|88.27|85.67|0
1638497060000|2021-12-03 02:04:20|88.32|85.72|88.3|85.7|88.32|85.72|88.3|85.7|0
1638497070000|2021-12-03 02:04:30|88.27|85.67|88.18|85.58|88.3|85.7|88.18|85.58|0
1638497080000|2021-12-03 02:04:40|88.13|85.53|88.13|85.53|88.13|85.53|88.03|85.43|0
1638497090000|2021-12-03 02:04:50|88.27|85.67|88.49|85.89|88.49|85.89|88.27|85.67|0
1638497100000|2021-12-03 02:05:00|88.56|85.96|88.56|85.96|88.71|86.11|88.56|85.96|0
1638497110000|2021-12-03 02:05:10|88.47|85.87|88.32|85.72|88.47|85.87|88.27|85.67|0
1638497120000|2021-12-03 02:05:20|88.35|85.75|88.42|85.82|88.42|85.82|88.35|85.75|0
1638497130000|2021-12-03 02:05:30|88.49|85.89|88.47|85.87|88.49|85.89|88.47|85.87|0
1638497140000|2021-12-03 02:05:40|88.44|85.84|88.44|85.84|88.47|85.87|88.42|85.82|0
1638497150000|2021-12-03 02:05:50|88.47|85.87|88.54|85.94|88.56|85.96|88.47|85.87|0
1638497160000|2021-12-03 02:06:00|88.61|86.01|88.42|85.82|88.61|86.01|88.42|85.82|0
1638497170000|2021-12-03 02:06:10|88.37|85.77|88.39|85.79|88.39|85.79|88.37|85.77|0
1638497180000|2021-12-03 02:06:20|88.44|85.84|88.51|85.91|88.51|85.91|88.44|85.84|0
1638497190000|2021-12-03 02:06:30|88.56|85.96|88.76|86.16|88.76|86.16|88.56|85.96|0
1638497200000|2021-12-03 02:06:40|88.71|86.11|88.71|86.11|88.73|86.13|88.71|86.11|0
1638497210000|2021-12-03 02:06:50|88.66|86.06|88.69|86.09|88.69|86.09|88.61|86.01|0
1638497220000|2021-12-03 02:07:00|88.66|86.06|88.85|86.25|88.85|86.25|88.66|86.06|0
1638497230000|2021-12-03 02:07:10|88.9|86.3|88.85|86.25|88.9|86.3|88.85|86.25|0
1638497240000|2021-12-03 02:07:20|88.81|86.21|88.81|86.21|88.81|86.21|88.81|86.21|0
1638497250000|2021-12-03 02:07:30|88.85|86.25|88.88|86.28|88.9|86.3|88.85|86.25|0
1638497260000|2021-12-03 02:07:40|88.9|86.3|88.88|86.28|88.9|86.3|88.88|86.28|0
1638497270000|2021-12-03 02:07:50|88.85|86.25|88.46|85.86|88.85|86.25|88.42|85.82|0
1638497280000|2021-12-03 02:08:00|88.44|85.84|88.46|85.86|88.46|85.86|88.44|85.84|0
1638497290000|2021-12-03 02:08:10|88.42|85.82|88.56|85.96|88.59|85.99|88.37|85.77|0
1638497300000|2021-12-03 02:08:20|88.59|85.99|88.61|86.01|88.61|86.01|88.56|85.96|0
1638497310000|2021-12-03 02:08:30|88.51|85.91|88.37|85.77|88.56|85.96|88.37|85.77|0
1638497320000|2021-12-03 02:08:40|88.44|85.84|88.46|85.86|88.46|85.86|88.44|85.84|0
1638497330000|2021-12-03 02:08:50|88.51|85.91|88.56|85.96|88.56|85.96|88.51|85.91|0
1638497340000|2021-12-03 02:09:00|88.71|86.11|88.61|86.01|88.71|86.11|88.61|86.01|0
1638497350000|2021-12-03 02:09:10|88.46|85.86|88.56|85.96|88.56|85.96|88.46|85.86|0
1638497360000|2021-12-03 02:09:20|88.61|86.01|88.71|86.11|88.71|86.11|88.61|86.01|0
1638497370000|2021-12-03 02:09:30|88.73|86.13|88.68|86.08|88.73|86.13|88.66|86.06|0
1638497380000|2021-12-03 02:09:40|88.73|86.13|88.61|86.01|88.73|86.13|88.61|86.01|0
1638497390000|2021-12-03 02:09:50|88.78|86.18|88.71|86.11|88.78|86.18|88.66|86.06|0
1638497400000|2021-12-03 02:10:00|88.76|86.16|88.71|86.11|88.76|86.16|88.66|86.06|0
1638497410000|2021-12-03 02:10:10|88.68|86.08|88.75|86.15|88.8|86.2|88.66|86.06|0
1638497420000|2021-12-03 02:10:20|88.78|86.18|88.75|86.15|88.8|86.2|88.75|86.15|0
1638497430000|2021-12-03 02:10:30|88.83|86.23|88.8|86.2|88.85|86.25|88.8|86.2|0
1638497440000|2021-12-03 02:10:40|88.83|86.23|88.8|86.2|88.83|86.23|88.8|86.2|0
1638497450000|2021-12-03 02:10:50|88.85|86.25|88.88|86.28|88.88|86.28|88.8|86.2|0
1638497460000|2021-12-03 02:11:00|88.85|86.25|88.8|86.2|88.85|86.25|88.8|86.2|0
1638497470000|2021-12-03 02:11:10|88.75|86.15|88.75|86.15|88.8|86.2|88.75|86.15|0
1638497480000|2021-12-03 02:11:20|88.78|86.18|88.8|86.2|88.8|86.2|88.75|86.15|0
1638497490000|2021-12-03 02:11:30|88.83|86.23|88.93|86.33|88.93|86.33|88.83|86.23|0
1638497500000|2021-12-03 02:11:40|88.9|86.3|88.9|86.3|88.93|86.33|88.85|86.25|0
1638497510000|2021-12-03 02:11:50|88.85|86.25|88.9|86.3|88.9|86.3|88.8|86.2|0
1638497520000|2021-12-03 02:12:00|88.85|86.25|88.78|86.18|88.85|86.25|88.78|86.18|0
1638497530000|2021-12-03 02:12:10|88.75|86.15|88.7|86.1|88.75|86.15|88.7|86.1|0
1638497540000|2021-12-03 02:12:20|88.66|86.06|88.56|85.96|88.66|86.06|88.56|85.96|0
1638497550000|2021-12-03 02:12:30|88.51|85.91|88.39|85.79|88.51|85.91|88.39|85.79|0
1638497560000|2021-12-03 02:12:40|88.36|85.76|88.22|85.62|88.41|85.81|88.22|85.62|0
1638497570000|2021-12-03 02:12:50|88.29|85.69|88.29|85.69|88.32|85.72|88.27|85.67|0
1638497580000|2021-12-03 02:13:00|88.22|85.62|88.32|85.72|88.32|85.72|88.22|85.62|0
1638497590000|2021-12-03 02:13:10|88.27|85.67|88.22|85.62|88.27|85.67|88.17|85.57|0
1638497600000|2021-12-03 02:13:20|88.17|85.57|88.24|85.64|88.24|85.64|88.17|85.57|0
1638497610000|2021-12-03 02:13:30|88.27|85.67|88.27|85.67|88.34|85.74|88.27|85.67|0
1638497620000|2021-12-03 02:13:40|88.22|85.62|88.32|85.72|88.34|85.74|88.22|85.62|0
1638497630000|2021-12-03 02:13:50|88.27|85.67|88.22|85.62|88.27|85.67|88.22|85.62|0
1638497640000|2021-12-03 02:14:00|88.27|85.67|88.27|85.67|88.27|85.67|88.22|85.62|0
1638497650000|2021-12-03 02:14:10|88.22|85.62|88.22|85.62|88.22|85.62|88.19|85.59|0
1638497660000|2021-12-03 02:14:20|88.31|85.71|88.31|85.71|88.31|85.71|88.31|85.71|0
1638497670000|2021-12-03 02:14:30|88.27|85.67|88.22|85.62|88.29|85.69|88.22|85.62|0
1638497680000|2021-12-03 02:14:40|88.19|85.59|88.17|85.57|88.19|85.59|88.17|85.57|0
1638497690000|2021-12-03 02:14:50|88.19|85.59|88.19|85.59|88.22|85.62|88.19|85.59|0
1638497700000|2021-12-03 02:15:00|88.22|85.62|88.05|85.45|88.22|85.62|88.05|85.45|0
1638497710000|2021-12-03 02:15:10|88.1|85.5|88.22|85.62|88.22|85.62|88.1|85.5|0
1638497720000|2021-12-03 02:15:20|88.12|85.52|88.12|85.52|88.12|85.52|88.12|85.52|0
1638497730000|2021-12-03 02:15:30|88.15|85.55|88.17|85.57|88.17|85.57|88.15|85.55|0
1638497740000|2021-12-03 02:15:40|88.22|85.62|88.31|85.71|88.31|85.71|88.22|85.62|0
1638497750000|2021-12-03 02:15:50|88.36|85.76|88.31|85.71|88.36|85.76|88.31|85.71|0
1638497760000|2021-12-03 02:16:00|88.17|85.57|88.12|85.52|88.17|85.57|88.12|85.52|0
1638497770000|2021-12-03 02:16:10|88.02|85.42|88.12|85.52|88.12|85.52|88.02|85.42|0
1638497780000|2021-12-03 02:16:20|88.22|85.62|88.22|85.62|88.22|85.62|88.22|85.62|0
1638497790000|2021-12-03 02:16:30|88.31|85.71|88.31|85.71|88.31|85.71|88.31|85.71|0
1638497800000|2021-12-03 02:16:40|88.36|85.76|88.41|85.81|88.41|85.81|88.36|85.76|0
1638497810000|2021-12-03 02:16:50|88.51|85.91|88.51|85.91|88.51|85.91|88.51|85.91|0
1638497820000|2021-12-03 02:17:00|88.46|85.86|88.46|85.86|88.46|85.86|88.41|85.81|0
1638497830000|2021-12-03 02:17:10|88.48|85.88|88.6|86|88.6|86|88.48|85.88|0
1638497840000|2021-12-03 02:17:20|88.56|85.96|88.56|85.96|88.6|86|88.56|85.96|0
1638497850000|2021-12-03 02:17:30|88.53|85.93|88.56|85.96|88.6|86|88.53|85.93|0
1638497860000|2021-12-03 02:17:40|88.58|85.98|88.6|86|88.6|86|88.56|85.96|0
1638497870000|2021-12-03 02:17:50|88.58|85.98|88.58|85.98|88.6|86|88.58|85.98|0
1638497880000|2021-12-03 02:18:00|88.56|85.96|88.55|85.95|88.58|85.98|88.55|85.95|0
1638497890000|2021-12-03 02:18:10|88.48|85.88|88.43|85.83|88.48|85.88|88.43|85.83|0
1638497900000|2021-12-03 02:18:20|88.51|85.91|88.48|85.88|88.51|85.91|88.46|85.86|0
1638497910000|2021-12-03 02:18:30|88.46|85.86|88.46|85.86|88.46|85.86|88.46|85.86|0
1638497920000|2021-12-03 02:18:40|88.43|85.83|88.53|85.93|88.53|85.93|88.43|85.83|0
1638497930000|2021-12-03 02:18:50|88.55|85.95|88.55|85.95|88.58|85.98|88.55|85.95|0
1638497940000|2021-12-03 02:19:00|88.58|85.98|88.46|85.86|88.58|85.98|88.46|85.86|0
1638497950000|2021-12-03 02:19:10|88.41|85.81|88.31|85.71|88.43|85.83|88.31|85.71|0
1638497960000|2021-12-03 02:19:20|88.34|85.74|88.39|85.79|88.39|85.79|88.34|85.74|0
1638497970000|2021-12-03 02:19:30|88.63|86.03|88.6|86|88.63|86.03|88.6|86|0
1638497980000|2021-12-03 02:19:40|88.65|86.05|88.65|86.05|88.65|86.05|88.65|86.05|0
1638497990000|2021-12-03 02:19:50|88.72|86.12|88.82|86.22|88.82|86.22|88.72|86.12|0
1638498000000|2021-12-03 02:20:00|88.8|86.2|88.8|86.2|88.8|86.2|88.8|86.2|0
1638498010000|2021-12-03 02:20:10|88.85|86.25|88.8|86.2|88.85|86.25|88.8|86.2|0
1638498020000|2021-12-03 02:20:20|88.85|86.25|88.85|86.25|88.89|86.29|88.85|86.25|0
1638498030000|2021-12-03 02:20:30|88.87|86.27|88.82|86.22|88.87|86.27|88.82|86.22|0
1638498040000|2021-12-03 02:20:40|88.8|86.2|88.8|86.2|88.85|86.25|88.8|86.2|0
1638498050000|2021-12-03 02:20:50|88.84|86.24|88.84|86.24|88.84|86.24|88.84|86.24|0
1638498060000|2021-12-03 02:21:00|88.87|86.27|88.94|86.34|88.94|86.34|88.87|86.27|0
1638498070000|2021-12-03 02:21:10|88.89|86.29|88.87|86.27|88.89|86.29|88.87|86.27|0
1638498080000|2021-12-03 02:21:20|88.84|86.24|88.87|86.27|88.89|86.29|88.82|86.22|0
1638498090000|2021-12-03 02:21:30|88.84|86.24|88.84|86.24|88.84|86.24|88.84|86.24|0
1638498110000|2021-12-03 02:21:50|88.89|86.29|88.89|86.29|88.89|86.29|88.89|86.29|0
1638498120000|2021-12-03 02:22:00|88.84|86.24|88.89|86.29|88.89|86.29|88.84|86.24|0
1638498130000|2021-12-03 02:22:10|88.87|86.27|88.84|86.24|88.87|86.27|88.84|86.24|0
1638498140000|2021-12-03 02:22:20|88.89|86.29|88.84|86.24|88.89|86.29|88.84|86.24|0
1638498150000|2021-12-03 02:22:30|88.89|86.29|89.04|86.44|89.04|86.44|88.89|86.29|0
1638498160000|2021-12-03 02:22:40|89.11|86.51|89.11|86.51|89.11|86.51|89.09|86.49|0
1638498170000|2021-12-03 02:22:50|89.09|86.49|89.04|86.44|89.09|86.49|89.04|86.44|0
1638498180000|2021-12-03 02:23:00|89.09|86.49|89.06|86.46|89.09|86.49|89.06|86.46|0
1638498190000|2021-12-03 02:23:10|89.09|86.49|89.04|86.44|89.09|86.49|89.04|86.44|0
1638498210000|2021-12-03 02:23:30|89.09|86.49|89.14|86.54|89.14|86.54|89.09|86.49|0
1638498220000|2021-12-03 02:23:40|89.09|86.49|89.11|86.51|89.11|86.51|89.09|86.49|0
1638498230000|2021-12-03 02:23:50|89.09|86.49|89.09|86.49|89.09|86.49|89.04|86.44|0
1638498240000|2021-12-03 02:24:00|89.14|86.54|89.09|86.49|89.14|86.54|89.09|86.49|0
1638498250000|2021-12-03 02:24:10|89.14|86.54|89.04|86.44|89.14|86.54|89.04|86.44|0
1638498260000|2021-12-03 02:24:20|89.09|86.49|89.14|86.54|89.14|86.54|89.09|86.49|0
1638498270000|2021-12-03 02:24:30|89.09|86.49|89.14|86.54|89.14|86.54|89.09|86.49|0
1638498280000|2021-12-03 02:24:40|89.09|86.49|89.11|86.51|89.14|86.54|89.09|86.49|0
1638498290000|2021-12-03 02:24:50|89.14|86.54|89.11|86.51|89.14|86.54|89.11|86.51|0
1638498300000|2021-12-03 02:25:00|89.13|86.53|88.89|86.29|89.13|86.53|88.89|86.29|0
1638498310000|2021-12-03 02:25:10|88.94|86.34|88.99|86.39|88.99|86.39|88.87|86.27|0
1638498320000|2021-12-03 02:25:20|88.94|86.34|88.92|86.32|88.94|86.34|88.89|86.29|0
1638498330000|2021-12-03 02:25:30|88.89|86.29|88.79|86.19|88.89|86.29|88.79|86.19|0
1638498340000|2021-12-03 02:25:40|88.87|86.27|88.84|86.24|88.87|86.27|88.84|86.24|0
1638498350000|2021-12-03 02:25:50|88.89|86.29|88.84|86.24|88.89|86.29|88.84|86.24|0
1638498360000|2021-12-03 02:26:00|88.82|86.22|88.94|86.34|88.99|86.39|88.82|86.22|0
1638498370000|2021-12-03 02:26:10|88.99|86.39|89.04|86.44|89.04|86.44|88.99|86.39|0
1638498380000|2021-12-03 02:26:20|89.09|86.49|89.04|86.44|89.09|86.49|89.04|86.44|0
1638498390000|2021-12-03 02:26:30|89.09|86.49|89.09|86.49|89.09|86.49|89.04|86.44|0
1638498400000|2021-12-03 02:26:40|88.99|86.39|89.13|86.53|89.13|86.53|88.99|86.39|0
1638498410000|2021-12-03 02:26:50|89.08|86.48|89.06|86.46|89.08|86.48|89.04|86.44|0
1638498420000|2021-12-03 02:27:00|89.04|86.44|89.06|86.46|89.06|86.46|89.04|86.44|0
1638498430000|2021-12-03 02:27:10|89.08|86.48|88.99|86.39|89.08|86.48|88.99|86.39|0
1638498440000|2021-12-03 02:27:20|89.04|86.44|88.99|86.39|89.04|86.44|88.99|86.39|0
1638498450000|2021-12-03 02:27:30|88.94|86.34|88.89|86.29|88.94|86.34|88.89|86.29|0
1638498460000|2021-12-03 02:27:40|89.04|86.44|89.04|86.44|89.04|86.44|89.04|86.44|0
1638498470000|2021-12-03 02:27:50|89.08|86.48|89.13|86.53|89.13|86.53|89.08|86.48|0
1638498480000|2021-12-03 02:28:00|89.18|86.58|89.21|86.61|89.23|86.63|89.18|86.58|0
1638498490000|2021-12-03 02:28:10|89.18|86.58|89.18|86.58|89.18|86.58|89.18|86.58|0
1638498500000|2021-12-03 02:28:20|89.28|86.68|89.26|86.66|89.28|86.68|89.18|86.58|0
1638498510000|2021-12-03 02:28:30|89.28|86.68|89.18|86.58|89.28|86.68|89.18|86.58|0
1638498520000|2021-12-03 02:28:40|89.13|86.53|89.03|86.43|89.13|86.53|89.03|86.43|0
1638498540000|2021-12-03 02:29:00|88.99|86.39|88.89|86.29|88.99|86.39|88.89|86.29|0
1638498550000|2021-12-03 02:29:10|88.94|86.34|88.86|86.26|88.94|86.34|88.84|86.24|0
1638498560000|2021-12-03 02:29:20|88.84|86.24|88.84|86.24|88.89|86.29|88.84|86.24|0
1638498570000|2021-12-03 02:29:30|88.79|86.19|88.79|86.19|88.84|86.24|88.79|86.19|0
1638498580000|2021-12-03 02:29:40|88.74|86.14|88.77|86.17|88.77|86.17|88.74|86.14|0
1638498590000|2021-12-03 02:29:50|88.74|86.14|88.74|86.14|88.79|86.19|88.74|86.14|0
1638498600000|2021-12-03 02:30:00|88.77|86.17|88.79|86.19|88.79|86.19|88.74|86.14|0
1638498610000|2021-12-03 02:30:10|88.84|86.24|88.89|86.29|88.89|86.29|88.84|86.24|0
1638498620000|2021-12-03 02:30:20|88.84|86.24|88.84|86.24|88.84|86.24|88.84|86.24|0
1638498630000|2021-12-03 02:30:30|88.79|86.19|88.79|86.19|88.79|86.19|88.79|86.19|0
1638498640000|2021-12-03 02:30:40|88.84|86.24|88.79|86.19|88.84|86.24|88.79|86.19|0
1638498660000|2021-12-03 02:31:00|88.81|86.21|88.81|86.21|88.84|86.24|88.81|86.21|0
1638498670000|2021-12-03 02:31:10|88.86|86.26|88.79|86.19|88.86|86.26|88.79|86.19|0
1638498700000|2021-12-03 02:31:40|88.84|86.24|88.79|86.19|88.84|86.24|88.79|86.19|0
1638498730000|2021-12-03 02:32:10|88.74|86.14|88.84|86.24|88.84|86.24|88.74|86.14|0
1638498740000|2021-12-03 02:32:20|88.79|86.19|88.74|86.14|88.79|86.19|88.74|86.14|0
1638498760000|2021-12-03 02:32:40|88.79|86.19|88.81|86.21|88.81|86.21|88.79|86.19|0
1638498770000|2021-12-03 02:32:50|88.79|86.19|88.84|86.24|88.84|86.24|88.79|86.19|0
1638498780000|2021-12-03 02:33:00|88.86|86.26|89.03|86.43|89.03|86.43|88.84|86.24|0
1638498790000|2021-12-03 02:33:10|89.08|86.48|89.11|86.51|89.13|86.53|89.08|86.48|0
1638498800000|2021-12-03 02:33:20|89.08|86.48|88.98|86.38|89.08|86.48|88.98|86.38|0
1638498810000|2021-12-03 02:33:30|88.89|86.29|88.89|86.29|88.89|86.29|88.89|86.29|0
1638498820000|2021-12-03 02:33:40|88.84|86.24|88.84|86.24|88.84|86.24|88.84|86.24|0
1638498840000|2021-12-03 02:34:00|88.98|86.38|88.98|86.38|88.98|86.38|88.93|86.33|0
1638498850000|2021-12-03 02:34:10|88.93|86.33|88.84|86.24|88.93|86.33|88.84|86.24|0
1638498860000|2021-12-03 02:34:20|88.79|86.19|88.93|86.33|88.93|86.33|88.79|86.19|0
1638498870000|2021-12-03 02:34:30|88.88|86.28|88.88|86.28|88.88|86.28|88.88|86.28|0
1638498880000|2021-12-03 02:34:40|88.84|86.24|88.93|86.33|88.93|86.33|88.84|86.24|0
1638498890000|2021-12-03 02:34:50|88.88|86.28|88.86|86.26|88.88|86.28|88.86|86.26|0
1638498900000|2021-12-03 02:35:00|88.84|86.24|88.88|86.28|88.88|86.28|88.84|86.24|0
1638498910000|2021-12-03 02:35:10|88.86|86.26|88.98|86.38|88.98|86.38|88.86|86.26|0
1638498920000|2021-12-03 02:35:20|88.96|86.36|88.86|86.26|88.96|86.36|88.84|86.24|0
1638498930000|2021-12-03 02:35:30|88.93|86.33|88.81|86.21|88.93|86.33|88.81|86.21|0
1638498940000|2021-12-03 02:35:40|88.83|86.23|88.83|86.23|88.83|86.23|88.79|86.19|0
1638498950000|2021-12-03 02:35:50|88.88|86.28|88.83|86.23|88.88|86.28|88.83|86.23|0
1638498960000|2021-12-03 02:36:00|88.86|86.26|88.83|86.23|88.86|86.26|88.83|86.23|0
1638498970000|2021-12-03 02:36:10|88.79|86.19|88.83|86.23|88.83|86.23|88.79|86.19|0
1638498980000|2021-12-03 02:36:20|88.88|86.28|88.88|86.28|88.88|86.28|88.83|86.23|0
1638498990000|2021-12-03 02:36:30|88.93|86.33|88.88|86.28|88.93|86.33|88.88|86.28|0
1638499000000|2021-12-03 02:36:40|88.91|86.31|88.91|86.31|88.93|86.33|88.91|86.31|0
1638499010000|2021-12-03 02:36:50|88.93|86.33|88.98|86.38|88.98|86.38|88.91|86.31|0
1638499020000|2021-12-03 02:37:00|89.03|86.43|88.98|86.38|89.03|86.43|88.98|86.38|0
1638499030000|2021-12-03 02:37:10|89.01|86.41|89.1|86.5|89.1|86.5|88.98|86.38|0
1638499040000|2021-12-03 02:37:20|88.98|86.38|88.98|86.38|89.03|86.43|88.98|86.38|0
1638499050000|2021-12-03 02:37:30|89.01|86.41|88.93|86.33|89.03|86.43|88.93|86.33|0
1638499060000|2021-12-03 02:37:40|88.91|86.31|88.91|86.31|88.91|86.31|88.91|86.31|0
1638499070000|2021-12-03 02:37:50|89.03|86.43|89.01|86.41|89.03|86.43|89.01|86.41|0
1638499080000|2021-12-03 02:38:00|88.98|86.38|88.98|86.38|88.98|86.38|88.98|86.38|0
1638499090000|2021-12-03 02:38:10|89|86.4|88.98|86.38|89.03|86.43|88.98|86.38|0
1638499100000|2021-12-03 02:38:20|88.93|86.33|88.88|86.28|88.93|86.33|88.88|86.28|0
1638499110000|2021-12-03 02:38:30|88.91|86.31|88.96|86.36|88.98|86.38|88.91|86.31|0
1638499120000|2021-12-03 02:38:40|88.98|86.38|88.96|86.36|88.98|86.38|88.93|86.33|0
1638499130000|2021-12-03 02:38:50|88.98|86.38|88.98|86.38|88.98|86.38|88.98|86.38|0
1638499140000|2021-12-03 02:39:00|88.93|86.33|88.83|86.23|88.93|86.33|88.83|86.23|0
1638499150000|2021-12-03 02:39:10|88.88|86.28|89.08|86.48|89.08|86.48|88.88|86.28|0
1638499160000|2021-12-03 02:39:20|89.1|86.5|89.17|86.57|89.17|86.57|89.1|86.5|0
1638499170000|2021-12-03 02:39:30|89.22|86.62|89.17|86.57|89.22|86.62|89.17|86.57|0
1638499180000|2021-12-03 02:39:40|89.22|86.62|89.22|86.62|89.27|86.67|89.22|86.62|0
1638499190000|2021-12-03 02:39:50|89.17|86.57|89.17|86.57|89.17|86.57|89.17|86.57|0
1638499200000|2021-12-03 02:40:00|89.08|86.48|89.08|86.48|89.08|86.48|89.03|86.43|0
1638499210000|2021-12-03 02:40:10|89.03|86.43|89.03|86.43|89.03|86.43|89.03|86.43|0
1638499220000|2021-12-03 02:40:20|89|86.4|89.08|86.48|89.08|86.48|88.98|86.38|0
1638499230000|2021-12-03 02:40:30|89.03|86.43|89.15|86.55|89.15|86.55|89.03|86.43|0
1638499240000|2021-12-03 02:40:40|89.08|86.48|89.03|86.43|89.12|86.52|89.03|86.43|0
1638499250000|2021-12-03 02:40:50|88.98|86.38|89.08|86.48|89.08|86.48|88.98|86.38|0
1638499260000|2021-12-03 02:41:00|89.03|86.43|88.88|86.28|89.03|86.43|88.88|86.28|0
1638499270000|2021-12-03 02:41:10|88.93|86.33|88.86|86.26|88.98|86.38|88.86|86.26|0
1638499280000|2021-12-03 02:41:20|88.83|86.23|88.83|86.23|88.88|86.28|88.83|86.23|0
1638499290000|2021-12-03 02:41:30|88.88|86.28|88.88|86.28|88.88|86.28|88.88|86.28|0
1638499300000|2021-12-03 02:41:40|89.07|86.47|89|86.4|89.07|86.47|89|86.4|0
1638499310000|2021-12-03 02:41:50|89.03|86.43|88.98|86.38|89.03|86.43|88.95|86.35|0
1638499320000|2021-12-03 02:42:00|89.12|86.52|89|86.4|89.12|86.52|89|86.4|0
1638499330000|2021-12-03 02:42:10|89.07|86.47|89.03|86.43|89.07|86.47|89.03|86.43|0
1638499340000|2021-12-03 02:42:20|89.05|86.45|89.03|86.43|89.07|86.47|89.03|86.43|0
1638499350000|2021-12-03 02:42:30|89.07|86.47|89.03|86.43|89.07|86.47|89.03|86.43|0
1638499360000|2021-12-03 02:42:40|89.05|86.45|89.07|86.47|89.07|86.47|89.03|86.43|0
1638499370000|2021-12-03 02:42:50|89.17|86.57|89.22|86.62|89.22|86.62|89.17|86.57|0
1638499380000|2021-12-03 02:43:00|89.17|86.57|89.22|86.62|89.22|86.62|89.17|86.57|0
1638499390000|2021-12-03 02:43:10|89.2|86.6|89.22|86.62|89.22|86.62|89.2|86.6|0
1638499400000|2021-12-03 02:43:20|89.17|86.57|89.2|86.6|89.22|86.62|89.17|86.57|0
1638499410000|2021-12-03 02:43:30|89.22|86.62|89.17|86.57|89.22|86.62|89.17|86.57|0
1638499420000|2021-12-03 02:43:40|89.22|86.62|89.22|86.62|89.22|86.62|89.22|86.62|0
1638499440000|2021-12-03 02:44:00|89.17|86.57|89.22|86.62|89.22|86.62|89.17|86.57|0
1638499450000|2021-12-03 02:44:10|89.29|86.69|89.32|86.72|89.32|86.72|89.27|86.67|0
1638499460000|2021-12-03 02:44:20|89.29|86.69|89.27|86.67|89.32|86.72|89.27|86.67|0
1638499470000|2021-12-03 02:44:30|89.32|86.72|89.27|86.67|89.32|86.72|89.27|86.67|0
1638499480000|2021-12-03 02:44:40|89.32|86.72|89.29|86.69|89.32|86.72|89.27|86.67|0
1638499490000|2021-12-03 02:44:50|89.32|86.72|89.39|86.79|89.39|86.79|89.32|86.72|0
1638499500000|2021-12-03 02:45:00|89.37|86.77|89.32|86.72|89.37|86.77|89.32|86.72|0
1638499510000|2021-12-03 02:45:10|89.27|86.67|89.27|86.67|89.27|86.67|89.27|86.67|0
1638499520000|2021-12-03 02:45:20|89.17|86.57|89.15|86.55|89.17|86.57|89.15|86.55|0
1638499530000|2021-12-03 02:45:30|89.12|86.52|89.1|86.5|89.12|86.52|89.07|86.47|0
1638499540000|2021-12-03 02:45:40|89.07|86.47|89.02|86.42|89.07|86.47|89.02|86.42|0
1638499550000|2021-12-03 02:45:50|89.07|86.47|89|86.4|89.07|86.47|89|86.4|0
1638499560000|2021-12-03 02:46:00|88.95|86.35|88.93|86.33|88.95|86.35|88.88|86.28|0
1638499570000|2021-12-03 02:46:10|88.9|86.3|88.88|86.28|88.9|86.3|88.88|86.28|0
1638499580000|2021-12-03 02:46:20|88.97|86.37|88.97|86.37|88.97|86.37|88.97|86.37|0
1638499590000|2021-12-03 02:46:30|88.93|86.33|88.88|86.28|88.93|86.33|88.88|86.28|0
1638499600000|2021-12-03 02:46:40|88.85|86.25|88.88|86.28|88.88|86.28|88.85|86.25|0
1638499630000|2021-12-03 02:47:10|88.83|86.23|88.78|86.18|88.83|86.23|88.78|86.18|0
1638499640000|2021-12-03 02:47:20|88.8|86.2|88.78|86.18|88.83|86.23|88.78|86.18|0
1638499650000|2021-12-03 02:47:30|88.83|86.23|88.8|86.2|88.83|86.23|88.8|86.2|0
1638499660000|2021-12-03 02:47:40|88.78|86.18|88.78|86.18|88.8|86.2|88.78|86.18|0
1638499680000|2021-12-03 02:48:00|88.73|86.13|88.68|86.08|88.73|86.13|88.68|86.08|0
1638499700000|2021-12-03 02:48:20|88.34|85.74|88.29|85.69|88.34|85.74|88.29|85.69|0
1638499710000|2021-12-03 02:48:30|88.24|85.64|88.29|85.69|88.32|85.72|88.24|85.64|0
1638499720000|2021-12-03 02:48:40|88.32|85.72|88.29|85.69|88.32|85.72|88.29|85.69|0
1638499730000|2021-12-03 02:48:50|88.34|85.74|88.19|85.59|88.34|85.74|88.19|85.59|0
1638499750000|2021-12-03 02:49:10|88.22|85.62|88.34|85.74|88.34|85.74|88.22|85.62|0
1638499760000|2021-12-03 02:49:20|88.29|85.69|88.29|85.69|88.34|85.74|88.29|85.69|0
1638499770000|2021-12-03 02:49:30|88.24|85.64|88.34|85.74|88.34|85.74|88.24|85.64|0
1638499780000|2021-12-03 02:49:40|88.36|85.76|88.39|85.79|88.39|85.79|88.36|85.76|0
1638499790000|2021-12-03 02:49:50|88.44|85.84|88.44|85.84|88.44|85.84|88.44|85.84|0
1638499800000|2021-12-03 02:50:00|88.41|85.81|88.41|85.81|88.41|85.81|88.39|85.79|0
1638499810000|2021-12-03 02:50:10|88.39|85.79|88.34|85.74|88.39|85.79|88.34|85.74|0
1638499820000|2021-12-03 02:50:20|88.39|85.79|88.39|85.79|88.39|85.79|88.34|85.74|0
1638499830000|2021-12-03 02:50:30|88.34|85.74|88.34|85.74|88.34|85.74|88.34|85.74|0
1638499840000|2021-12-03 02:50:40|88.39|85.79|88.48|85.88|88.48|85.88|88.39|85.79|0
1638499850000|2021-12-03 02:50:50|88.44|85.84|88.44|85.84|88.46|85.86|88.44|85.84|0
1638499860000|2021-12-03 02:51:00|88.48|85.88|88.48|85.88|88.48|85.88|88.44|85.84|0
1638499870000|2021-12-03 02:51:10|88.53|85.93|88.53|85.93|88.53|85.93|88.48|85.88|0
1638499880000|2021-12-03 02:51:20|88.48|85.88|88.36|85.76|88.48|85.88|88.36|85.76|0
1638499890000|2021-12-03 02:51:30|88.44|85.84|88.44|85.84|88.44|85.84|88.41|85.81|0
1638499900000|2021-12-03 02:51:40|88.39|85.79|88.39|85.79|88.39|85.79|88.39|85.79|0
1638499910000|2021-12-03 02:51:50|88.34|85.74|88.29|85.69|88.34|85.74|88.29|85.69|0
1638499920000|2021-12-03 02:52:00|88.34|85.74|88.34|85.74|88.34|85.74|88.34|85.74|0
1638499930000|2021-12-03 02:52:10|88.29|85.69|88.24|85.64|88.34|85.74|88.24|85.64|0
1638499940000|2021-12-03 02:52:20|88.19|85.59|88.19|85.59|88.19|85.59|88.19|85.59|0
1638499950000|2021-12-03 02:52:30|88.24|85.64|88.19|85.59|88.24|85.64|88.19|85.59|0
1638499960000|2021-12-03 02:52:40|88.24|85.64|88.34|85.74|88.34|85.74|88.24|85.64|0
1638499970000|2021-12-03 02:52:50|88.36|85.76|88.39|85.79|88.39|85.79|88.34|85.74|0
1638499980000|2021-12-03 02:53:00|88.34|85.74|88.29|85.69|88.34|85.74|88.29|85.69|0
1638499990000|2021-12-03 02:53:10|88.27|85.67|88.29|85.69|88.31|85.71|88.27|85.67|0
1638500000000|2021-12-03 02:53:20|88.39|85.79|88.39|85.79|88.39|85.79|88.39|85.79|0
1638500010000|2021-12-03 02:53:30|88.43|85.83|88.43|85.83|88.43|85.83|88.43|85.83|0
1638500020000|2021-12-03 02:53:40|88.48|85.88|88.53|85.93|88.53|85.93|88.46|85.86|0
1638500050000|2021-12-03 02:54:10|88.63|86.03|88.58|85.98|88.63|86.03|88.58|85.98|0
1638500070000|2021-12-03 02:54:30|88.63|86.03|88.6|86|88.63|86.03|88.58|85.98|0
1638500080000|2021-12-03 02:54:40|88.63|86.03|88.58|85.98|88.63|86.03|88.58|85.98|0
1638500090000|2021-12-03 02:54:50|88.53|85.93|88.53|85.93|88.53|85.93|88.53|85.93|0
1638500100000|2021-12-03 02:55:00|88.56|85.96|88.53|85.93|88.56|85.96|88.53|85.93|0
1638500110000|2021-12-03 02:55:10|88.43|85.83|88.41|85.81|88.43|85.83|88.41|85.81|0
1638500120000|2021-12-03 02:55:20|88.43|85.83|88.43|85.83|88.43|85.83|88.41|85.81|0
1638500130000|2021-12-03 02:55:30|88.41|85.81|88.53|85.93|88.53|85.93|88.41|85.81|0
1638500140000|2021-12-03 02:55:40|88.51|85.91|88.48|85.88|88.51|85.91|88.48|85.88|0
1638500150000|2021-12-03 02:55:50|88.53|85.93|88.48|85.88|88.53|85.93|88.48|85.88|0
1638500160000|2021-12-03 02:56:00|88.51|85.91|88.51|85.91|88.51|85.91|88.51|85.91|0
1638500170000|2021-12-03 02:56:10|88.53|85.93|88.48|85.88|88.53|85.93|88.48|85.88|0
1638500180000|2021-12-03 02:56:20|88.46|85.86|88.38|85.78|88.46|85.86|88.38|85.78|0
1638500190000|2021-12-03 02:56:30|88.43|85.83|88.43|85.83|88.43|85.83|88.43|85.83|0
1638500200000|2021-12-03 02:56:40|88.38|85.78|88.38|85.78|88.43|85.83|88.38|85.78|0
1638500210000|2021-12-03 02:56:50|88.41|85.81|88.36|85.76|88.43|85.83|88.36|85.76|0
1638500220000|2021-12-03 02:57:00|88.38|85.78|88.36|85.76|88.38|85.78|88.36|85.76|0
1638500230000|2021-12-03 02:57:10|88.41|85.81|88.43|85.83|88.43|85.83|88.41|85.81|0
1638500240000|2021-12-03 02:57:20|88.46|85.86|88.48|85.88|88.48|85.88|88.46|85.86|0
1638500260000|2021-12-03 02:57:40|88.43|85.83|88.43|85.83|88.43|85.83|88.43|85.83|0
1638500270000|2021-12-03 02:57:50|88.41|85.81|88.38|85.78|88.41|85.81|88.38|85.78|0
1638500280000|2021-12-03 02:58:00|88.29|85.69|88.24|85.64|88.29|85.69|88.24|85.64|0
1638500290000|2021-12-03 02:58:10|88.21|85.61|88.19|85.59|88.21|85.61|88.19|85.59|0
1638500300000|2021-12-03 02:58:20|88.24|85.64|88.21|85.61|88.24|85.64|88.19|85.59|0
1638500310000|2021-12-03 02:58:30|88.24|85.64|88.24|85.64|88.24|85.64|88.24|85.64|0
1638500330000|2021-12-03 02:58:50|88.19|85.59|88.24|85.64|88.24|85.64|88.19|85.59|0
1638500350000|2021-12-03 02:59:10|88.19|85.59|88.19|85.59|88.19|85.59|88.19|85.59|0
1638500360000|2021-12-03 02:59:20|88.14|85.54|88.09|85.49|88.14|85.54|88.09|85.49|0
1638500370000|2021-12-03 02:59:30|88.07|85.47|88.09|85.49|88.12|85.52|88.07|85.47|0
1638500380000|2021-12-03 02:59:40|88.12|85.52|88.19|85.59|88.19|85.59|88.12|85.52|0
1638500390000|2021-12-03 02:59:50|88.14|85.54|88.14|85.54|88.14|85.54|88.09|85.49|0
1638500400000|2021-12-03 03:00:00|88.19|85.59|88.09|85.49|88.19|85.59|88.09|85.49|0
1638500410000|2021-12-03 03:00:10|88.14|85.54|88.14|85.54|88.19|85.59|88.14|85.54|0
1638500430000|2021-12-03 03:00:30|88.12|85.52|88.14|85.54|88.19|85.59|88.12|85.52|0
1638500440000|2021-12-03 03:00:40|88.09|85.49|87.99|85.39|88.09|85.49|87.99|85.39|0
1638500450000|2021-12-03 03:00:50|88.02|85.42|87.99|85.39|88.02|85.42|87.99|85.39|0
1638500470000|2021-12-03 03:01:10|88.04|85.44|88.04|85.44|88.04|85.44|88.04|85.44|0
1638500480000|2021-12-03 03:01:20|88.07|85.47|88.09|85.49|88.09|85.49|88.07|85.47|0
1638500490000|2021-12-03 03:01:30|88.07|85.47|88.07|85.47|88.09|85.49|88.07|85.47|0
1638500500000|2021-12-03 03:01:40|88.14|85.54|88.26|85.66|88.28|85.68|88.14|85.54|0
1638500510000|2021-12-03 03:01:50|88.23|85.63|88.31|85.71|88.31|85.71|88.23|85.63|0
1638500520000|2021-12-03 03:02:00|88.14|85.54|88.19|85.59|88.19|85.59|88.14|85.54|0
1638500530000|2021-12-03 03:02:10|88.14|85.54|88.09|85.49|88.19|85.59|88.09|85.49|0
1638500540000|2021-12-03 03:02:20|88.04|85.44|88.09|85.49|88.09|85.49|88.02|85.42|0
1638500550000|2021-12-03 03:02:30|88.07|85.47|88.09|85.49|88.09|85.49|88.07|85.47|0
1638500560000|2021-12-03 03:02:40|88.04|85.44|88.09|85.49|88.09|85.49|88.04|85.44|0
1638500570000|2021-12-03 03:02:50|88.14|85.54|88.16|85.56|88.16|85.56|88.14|85.54|0
1638500580000|2021-12-03 03:03:00|88.19|85.59|88.18|85.58|88.19|85.59|88.16|85.56|0
1638500600000|2021-12-03 03:03:20|88.09|85.49|88.09|85.49|88.09|85.49|88.09|85.49|0
1638500610000|2021-12-03 03:03:30|88.06|85.46|88.09|85.49|88.09|85.49|88.06|85.46|0
1638500620000|2021-12-03 03:03:40|88.11|85.51|88.14|85.54|88.14|85.54|88.09|85.49|0
1638500630000|2021-12-03 03:03:50|88.09|85.49|88.09|85.49|88.09|85.49|88.09|85.49|0
1638500640000|2021-12-03 03:04:00|88.04|85.44|88.04|85.44|88.04|85.44|88.04|85.44|0
1638500650000|2021-12-03 03:04:10|88.09|85.49|88.11|85.51|88.11|85.51|88.09|85.49|0
1638500660000|2021-12-03 03:04:20|88.09|85.49|88.09|85.49|88.09|85.49|88.09|85.49|0
1638500670000|2021-12-03 03:04:30|88.04|85.44|88.28|85.68|88.28|85.68|88.04|85.44|0
1638500680000|2021-12-03 03:04:40|88.23|85.63|88.23|85.63|88.28|85.68|88.23|85.63|0
1638500690000|2021-12-03 03:04:50|88.26|85.66|88.14|85.54|88.26|85.66|88.14|85.54|0
1638500700000|2021-12-03 03:05:00|88.09|85.49|88.23|85.63|88.23|85.63|88.09|85.49|0
1638500710000|2021-12-03 03:05:10|88.28|85.68|88.28|85.68|88.28|85.68|88.28|85.68|0
1638500720000|2021-12-03 03:05:20|88.26|85.66|88.18|85.58|88.26|85.66|88.18|85.58|0
1638500730000|2021-12-03 03:05:30|88.09|85.49|88.09|85.49|88.09|85.49|88.09|85.49|0
1638500740000|2021-12-03 03:05:40|88.04|85.44|88.04|85.44|88.04|85.44|88.04|85.44|0
1638500750000|2021-12-03 03:05:50|87.99|85.39|88.13|85.53|88.13|85.53|87.99|85.39|0
1638500760000|2021-12-03 03:06:00|88.09|85.49|88.13|85.53|88.13|85.53|88.09|85.49|0
1638500770000|2021-12-03 03:06:10|87.99|85.39|88.09|85.49|88.09|85.49|87.99|85.39|0
1638500780000|2021-12-03 03:06:20|88.06|85.46|88.04|85.44|88.06|85.46|88.01|85.41|0
1638500800000|2021-12-03 03:06:40|88.01|85.41|88.04|85.44|88.04|85.44|87.99|85.39|0
1638500810000|2021-12-03 03:06:50|88.06|85.46|88.09|85.49|88.09|85.49|88.06|85.46|0
1638500820000|2021-12-03 03:07:00|88.06|85.46|88.09|85.49|88.09|85.49|88.06|85.46|0
1638500830000|2021-12-03 03:07:10|88.04|85.44|88.04|85.44|88.09|85.49|88.04|85.44|0
1638500840000|2021-12-03 03:07:20|88.06|85.46|88.09|85.49|88.09|85.49|88.06|85.46|0
1638500850000|2021-12-03 03:07:30|88.04|85.44|88.06|85.46|88.09|85.49|88.04|85.44|0
1638500870000|2021-12-03 03:07:50|88.04|85.44|88.04|85.44|88.04|85.44|88.04|85.44|0
1638500880000|2021-12-03 03:08:00|87.99|85.39|87.89|85.29|87.99|85.39|87.89|85.29|0
1638500890000|2021-12-03 03:08:10|87.92|85.32|87.92|85.32|87.92|85.32|87.89|85.29|0
1638500900000|2021-12-03 03:08:20|87.94|85.34|87.94|85.34|87.94|85.34|87.94|85.34|0
1638500910000|2021-12-03 03:08:30|87.92|85.32|88.08|85.48|88.08|85.48|87.92|85.32|0
1638500920000|2021-12-03 03:08:40|88.13|85.53|88.13|85.53|88.13|85.53|88.13|85.53|0
1638500930000|2021-12-03 03:08:50|88.18|85.58|88.18|85.58|88.18|85.58|88.18|85.58|0
1638500940000|2021-12-03 03:09:00|88.08|85.48|88.13|85.53|88.13|85.53|88.08|85.48|0
1638500950000|2021-12-03 03:09:10|88.11|85.51|88.11|85.51|88.11|85.51|88.11|85.51|0
1638500960000|2021-12-03 03:09:20|88.06|85.46|87.99|85.39|88.08|85.48|87.99|85.39|0
1638500970000|2021-12-03 03:09:30|87.94|85.34|87.94|85.34|87.94|85.34|87.92|85.32|0
1638500980000|2021-12-03 03:09:40|87.92|85.32|87.94|85.34|87.94|85.34|87.92|85.32|0
1638500990000|2021-12-03 03:09:50|87.96|85.36|87.99|85.39|87.99|85.39|87.96|85.36|0
1638501000000|2021-12-03 03:10:00|87.96|85.36|87.94|85.34|87.99|85.39|87.94|85.34|0
1638501010000|2021-12-03 03:10:10|87.96|85.36|88.06|85.46|88.08|85.48|87.96|85.36|0
1638501020000|2021-12-03 03:10:20|88.03|85.43|88.03|85.43|88.03|85.43|88.03|85.43|0
1638501030000|2021-12-03 03:10:30|88.01|85.41|87.99|85.39|88.01|85.41|87.99|85.39|0
1638501040000|2021-12-03 03:10:40|88.01|85.41|87.99|85.39|88.01|85.41|87.99|85.39|0
1638501050000|2021-12-03 03:10:50|87.94|85.34|87.99|85.39|87.99|85.39|87.94|85.34|0
1638501060000|2021-12-03 03:11:00|87.96|85.36|87.96|85.36|87.96|85.36|87.96|85.36|0
1638501070000|2021-12-03 03:11:10|88.06|85.46|88.18|85.58|88.18|85.58|88.06|85.46|0
1638501080000|2021-12-03 03:11:20|88.28|85.68|88.23|85.63|88.28|85.68|88.23|85.63|0
1638501090000|2021-12-03 03:11:30|88.25|85.65|88.23|85.63|88.28|85.68|88.23|85.63|0
1638501100000|2021-12-03 03:11:40|88.16|85.56|88.16|85.56|88.16|85.56|88.13|85.53|0
1638501110000|2021-12-03 03:11:50|88.18|85.58|88.2|85.6|88.23|85.63|88.18|85.58|0
1638501120000|2021-12-03 03:12:00|88.23|85.63|88.23|85.63|88.23|85.63|88.18|85.58|0
1638501130000|2021-12-03 03:12:10|88.16|85.56|88.13|85.53|88.16|85.56|88.13|85.53|0
1638501140000|2021-12-03 03:12:20|88.16|85.56|88.13|85.53|88.16|85.56|88.13|85.53|0
1638501160000|2021-12-03 03:12:40|88.18|85.58|88.18|85.58|88.18|85.58|88.18|85.58|0
1638501170000|2021-12-03 03:12:50|88.16|85.56|88.16|85.56|88.18|85.58|88.16|85.56|0
1638501180000|2021-12-03 03:13:00|88.18|85.58|88.23|85.63|88.23|85.63|88.18|85.58|0
1638501190000|2021-12-03 03:13:10|88.28|85.68|88.23|85.63|88.28|85.68|88.23|85.63|0
1638501200000|2021-12-03 03:13:20|88.2|85.6|88.18|85.58|88.2|85.6|88.18|85.58|0
1638501210000|2021-12-03 03:13:30|88.03|85.43|88.03|85.43|88.03|85.43|88.03|85.43|0
1638501220000|2021-12-03 03:13:40|87.98|85.38|87.94|85.34|87.98|85.38|87.94|85.34|0
1638501230000|2021-12-03 03:13:50|87.98|85.38|87.98|85.38|87.98|85.38|87.96|85.36|0
1638501240000|2021-12-03 03:14:00|88.03|85.43|88.03|85.43|88.03|85.43|88.03|85.43|0
1638501250000|2021-12-03 03:14:10|87.96|85.36|87.98|85.38|87.98|85.38|87.96|85.36|0
1638501260000|2021-12-03 03:14:20|87.96|85.36|88.08|85.48|88.08|85.48|87.96|85.36|0
1638501270000|2021-12-03 03:14:30|88.03|85.43|88.03|85.43|88.03|85.43|88.03|85.43|0
1638501280000|2021-12-03 03:14:40|87.98|85.38|87.98|85.38|87.98|85.38|87.98|85.38|0
1638501290000|2021-12-03 03:14:50|88.03|85.43|87.96|85.36|88.03|85.43|87.96|85.36|0
1638501300000|2021-12-03 03:15:00|87.91|85.31|87.74|85.14|87.91|85.31|87.74|85.14|0
1638501310000|2021-12-03 03:15:10|87.72|85.12|87.69|85.09|87.72|85.12|87.69|85.09|0
1638501320000|2021-12-03 03:15:20|87.72|85.12|87.77|85.17|87.77|85.17|87.72|85.12|0
1638501330000|2021-12-03 03:15:30|87.79|85.19|87.65|85.05|87.79|85.19|87.65|85.05|0
1638501340000|2021-12-03 03:15:40|87.5|84.9|87.55|84.95|87.55|84.95|87.5|84.9|0
1638501350000|2021-12-03 03:15:50|87.53|84.93|87.5|84.9|87.55|84.95|87.5|84.9|0
1638501360000|2021-12-03 03:16:00|87.55|84.95|87.5|84.9|87.55|84.95|87.5|84.9|0
1638501370000|2021-12-03 03:16:10|87.53|84.93|87.55|84.95|87.55|84.95|87.53|84.93|0
1638501380000|2021-12-03 03:16:20|87.6|85|87.6|85|87.6|85|87.6|85|0
1638501390000|2021-12-03 03:16:30|87.64|85.04|87.64|85.04|87.69|85.09|87.64|85.04|0
1638501410000|2021-12-03 03:16:50|87.62|85.02|87.64|85.04|87.64|85.04|87.6|85|0
1638501420000|2021-12-03 03:17:00|87.67|85.07|87.67|85.07|87.67|85.07|87.67|85.07|0
1638501430000|2021-12-03 03:17:10|87.69|85.09|87.84|85.24|87.84|85.24|87.69|85.09|0
1638501440000|2021-12-03 03:17:20|87.79|85.19|87.81|85.21|87.81|85.21|87.79|85.19|0
1638501450000|2021-12-03 03:17:30|87.84|85.24|87.84|85.24|87.84|85.24|87.84|85.24|0
1638501460000|2021-12-03 03:17:40|87.79|85.19|87.84|85.24|87.84|85.24|87.79|85.19|0
1638501470000|2021-12-03 03:17:50|87.74|85.14|87.74|85.14|87.74|85.14|87.74|85.14|0
1638501480000|2021-12-03 03:18:00|87.69|85.09|87.69|85.09|87.69|85.09|87.69|85.09|0
1638501490000|2021-12-03 03:18:10|87.72|85.12|87.74|85.14|87.74|85.14|87.72|85.12|0
1638501500000|2021-12-03 03:18:20|87.84|85.24|87.79|85.19|87.84|85.24|87.79|85.19|0
1638501520000|2021-12-03 03:18:40|87.76|85.16|87.76|85.16|87.76|85.16|87.74|85.14|0
1638501530000|2021-12-03 03:18:50|87.74|85.14|87.74|85.14|87.74|85.14|87.74|85.14|0
1638501540000|2021-12-03 03:19:00|87.72|85.12|87.79|85.19|87.79|85.19|87.72|85.12|0
1638501560000|2021-12-03 03:19:20|87.81|85.21|87.76|85.16|87.81|85.21|87.76|85.16|0
1638501570000|2021-12-03 03:19:30|87.74|85.14|87.69|85.09|87.74|85.14|87.69|85.09|0
1638501580000|2021-12-03 03:19:40|87.72|85.12|87.69|85.09|87.72|85.12|87.69|85.09|0
1638501590000|2021-12-03 03:19:50|87.67|85.07|87.64|85.04|87.67|85.07|87.64|85.04|0
1638501600000|2021-12-03 03:20:00|87.62|85.02|87.5|84.9|87.62|85.02|87.5|84.9|0
1638501610000|2021-12-03 03:20:10|87.45|84.85|87.4|84.8|87.45|84.85|87.4|84.8|0
1638501620000|2021-12-03 03:20:20|87.35|84.75|87.35|84.75|87.38|84.78|87.35|84.75|0
1638501630000|2021-12-03 03:20:30|87.28|84.68|87.21|84.61|87.28|84.68|87.21|84.61|0
1638501640000|2021-12-03 03:20:40|87.26|84.66|87.23|84.63|87.26|84.66|87.21|84.61|0
1638501650000|2021-12-03 03:20:50|87.21|84.61|87.31|84.71|87.31|84.71|87.21|84.61|0
1638501660000|2021-12-03 03:21:00|87.26|84.66|87.21|84.61|87.26|84.66|87.21|84.61|0
1638501670000|2021-12-03 03:21:10|87.26|84.66|87.28|84.68|87.28|84.68|87.26|84.66|0
1638501680000|2021-12-03 03:21:20|87.26|84.66|87.3|84.7|87.3|84.7|87.26|84.66|0
1638501690000|2021-12-03 03:21:30|87.35|84.75|87.4|84.8|87.4|84.8|87.35|84.75|0
1638501700000|2021-12-03 03:21:40|87.5|84.9|87.5|84.9|87.5|84.9|87.5|84.9|0
1638501710000|2021-12-03 03:21:50|87.52|84.92|87.52|84.92|87.52|84.92|87.52|84.92|0
1638501720000|2021-12-03 03:22:00|87.54|84.94|87.5|84.9|87.54|84.94|87.5|84.9|0
1638501730000|2021-12-03 03:22:10|87.64|85.04|87.64|85.04|87.64|85.04|87.64|85.04|0
1638501740000|2021-12-03 03:22:20|87.59|84.99|87.67|85.07|87.67|85.07|87.59|84.99|0
1638501750000|2021-12-03 03:22:30|87.69|85.09|87.69|85.09|87.71|85.11|87.69|85.09|0
1638501760000|2021-12-03 03:22:40|87.74|85.14|87.79|85.19|87.83|85.23|87.74|85.14|0
1638501770000|2021-12-03 03:22:50|87.81|85.21|87.83|85.23|87.83|85.23|87.79|85.19|0
1638501780000|2021-12-03 03:23:00|87.86|85.26|87.93|85.33|87.93|85.33|87.83|85.23|0
1638501790000|2021-12-03 03:23:10|87.98|85.38|87.95|85.35|87.98|85.38|87.93|85.33|0
1638501800000|2021-12-03 03:23:20|87.98|85.38|88.03|85.43|88.07|85.47|87.98|85.38|0
1638501810000|2021-12-03 03:23:30|88.07|85.47|88.07|85.47|88.07|85.47|88.07|85.47|0
1638501820000|2021-12-03 03:23:40|88.03|85.43|88.03|85.43|88.05|85.45|88.03|85.43|0
1638501830000|2021-12-03 03:23:50|87.98|85.38|88.03|85.43|88.03|85.43|87.98|85.38|0
1638501840000|2021-12-03 03:24:00|88|85.4|87.98|85.38|88.03|85.43|87.98|85.38|0
1638501860000|2021-12-03 03:24:20|87.95|85.35|87.93|85.33|87.95|85.35|87.93|85.33|0
1638501870000|2021-12-03 03:24:30|87.88|85.28|87.93|85.33|87.93|85.33|87.88|85.28|0
1638501880000|2021-12-03 03:24:40|87.91|85.31|87.93|85.33|87.93|85.33|87.91|85.31|0
1638501890000|2021-12-03 03:24:50|87.88|85.28|87.83|85.23|87.88|85.28|87.78|85.18|0
1638501900000|2021-12-03 03:25:00|87.81|85.21|87.83|85.23|87.83|85.23|87.78|85.18|0
1638501910000|2021-12-03 03:25:10|87.81|85.21|87.81|85.21|87.81|85.21|87.81|85.21|0
1638501920000|2021-12-03 03:25:20|87.78|85.18|87.78|85.18|87.78|85.18|87.78|85.18|0
1638501930000|2021-12-03 03:25:30|87.76|85.16|87.76|85.16|87.76|85.16|87.76|85.16|0
1638501940000|2021-12-03 03:25:40|87.73|85.13|87.71|85.11|87.73|85.13|87.71|85.11|0
1638501950000|2021-12-03 03:25:50|87.73|85.13|87.71|85.11|87.73|85.13|87.71|85.11|0
1638501960000|2021-12-03 03:26:00|87.73|85.13|87.78|85.18|87.78|85.18|87.73|85.13|0
1638501970000|2021-12-03 03:26:10|87.83|85.23|87.81|85.21|87.83|85.23|87.81|85.21|0
1638501980000|2021-12-03 03:26:20|87.83|85.23|87.83|85.23|87.83|85.23|87.83|85.23|0
1638501990000|2021-12-03 03:26:30|87.78|85.18|87.81|85.21|87.81|85.21|87.78|85.18|0
1638502000000|2021-12-03 03:26:40|87.83|85.23|87.78|85.18|87.83|85.23|87.78|85.18|0
1638502010000|2021-12-03 03:26:50|87.83|85.23|87.98|85.38|87.98|85.38|87.83|85.23|0
1638502020000|2021-12-03 03:27:00|87.93|85.33|87.88|85.28|87.93|85.33|87.88|85.28|0
1638502030000|2021-12-03 03:27:10|87.86|85.26|87.88|85.28|87.88|85.28|87.86|85.26|0
1638502040000|2021-12-03 03:27:20|87.9|85.3|87.88|85.28|87.9|85.3|87.88|85.28|0
1638502050000|2021-12-03 03:27:30|87.9|85.3|87.9|85.3|87.9|85.3|87.9|85.3|0
1638502060000|2021-12-03 03:27:40|87.88|85.28|87.86|85.26|87.88|85.28|87.86|85.26|0
1638502070000|2021-12-03 03:27:50|87.88|85.28|87.88|85.28|87.88|85.28|87.85|85.25|0
1638502080000|2021-12-03 03:28:00|87.83|85.23|87.88|85.28|87.88|85.28|87.83|85.23|0
1638502100000|2021-12-03 03:28:20|87.83|85.23|87.81|85.21|87.83|85.23|87.78|85.18|0
1638502110000|2021-12-03 03:28:30|87.83|85.23|87.83|85.23|87.83|85.23|87.83|85.23|0
1638502120000|2021-12-03 03:28:40|87.81|85.21|87.81|85.21|87.83|85.23|87.81|85.21|0
1638502130000|2021-12-03 03:28:50|87.83|85.23|87.85|85.25|87.85|85.25|87.83|85.23|0
1638502140000|2021-12-03 03:29:00|87.83|85.23|87.64|85.04|87.83|85.23|87.64|85.04|0
1638502150000|2021-12-03 03:29:10|87.59|84.99|87.64|85.04|87.64|85.04|87.59|84.99|0
1638502160000|2021-12-03 03:29:20|87.61|85.01|87.59|84.99|87.61|85.01|87.59|84.99|0
1638502190000|2021-12-03 03:29:50|87.54|84.94|87.59|84.99|87.59|84.99|87.54|84.94|0
1638502200000|2021-12-03 03:30:00|87.49|84.89|87.52|84.92|87.54|84.94|87.49|84.89|0
1638502210000|2021-12-03 03:30:10|87.54|84.94|87.54|84.94|87.54|84.94|87.49|84.89|0
1638502220000|2021-12-03 03:30:20|87.52|84.92|87.54|84.94|87.54|84.94|87.52|84.92|0
1638502240000|2021-12-03 03:30:40|87.49|84.89|87.39|84.79|87.49|84.89|87.39|84.79|0
1638502250000|2021-12-03 03:30:50|87.25|84.65|87.3|84.7|87.3|84.7|87.25|84.65|0
1638502260000|2021-12-03 03:31:00|87.35|84.75|87.35|84.75|87.35|84.75|87.32|84.72|0
1638502270000|2021-12-03 03:31:10|87.39|84.79|87.47|84.87|87.47|84.87|87.39|84.79|0
1638502280000|2021-12-03 03:31:20|87.44|84.84|87.39|84.79|87.44|84.84|87.39|84.79|0
1638502290000|2021-12-03 03:31:30|87.47|84.87|87.35|84.75|87.47|84.87|87.35|84.75|0
1638502300000|2021-12-03 03:31:40|87.25|84.65|87.25|84.65|87.25|84.65|87.25|84.65|0
1638502320000|2021-12-03 03:32:00|87.2|84.6|87.25|84.65|87.25|84.65|87.2|84.6|0
1638502330000|2021-12-03 03:32:10|87.3|84.7|87.35|84.75|87.35|84.75|87.3|84.7|0
1638502340000|2021-12-03 03:32:20|87.37|84.77|87.35|84.75|87.37|84.77|87.35|84.75|0
1638502350000|2021-12-03 03:32:30|87.39|84.79|87.39|84.79|87.39|84.79|87.39|84.79|0
1638502360000|2021-12-03 03:32:40|87.37|84.77|87.39|84.79|87.39|84.79|87.37|84.77|0
1638502370000|2021-12-03 03:32:50|87.35|84.75|87.39|84.79|87.39|84.79|87.35|84.75|0
1638502390000|2021-12-03 03:33:10|87.44|84.84|87.44|84.84|87.44|84.84|87.42|84.82|0
1638502400000|2021-12-03 03:33:20|87.39|84.79|87.39|84.79|87.39|84.79|87.39|84.79|0
1638502410000|2021-12-03 03:33:30|87.47|84.87|87.44|84.84|87.49|84.89|87.44|84.84|0
1638502420000|2021-12-03 03:33:40|87.42|84.82|87.44|84.84|87.44|84.84|87.39|84.79|0
1638502430000|2021-12-03 03:33:50|87.39|84.79|87.39|84.79|87.39|84.79|87.39|84.79|0
1638502440000|2021-12-03 03:34:00|87.44|84.84|87.47|84.87|87.47|84.87|87.44|84.84|0
1638502450000|2021-12-03 03:34:10|87.49|84.89|87.47|84.87|87.49|84.89|87.44|84.84|0
1638502460000|2021-12-03 03:34:20|87.54|84.94|87.49|84.89|87.54|84.94|87.49|84.89|0
1638502480000|2021-12-03 03:34:40|87.44|84.84|87.49|84.89|87.49|84.89|87.44|84.84|0
1638502490000|2021-12-03 03:34:50|87.54|84.94|87.44|84.84|87.54|84.94|87.44|84.84|0
1638502500000|2021-12-03 03:35:00|87.49|84.89|87.46|84.86|87.49|84.89|87.44|84.84|0
1638502510000|2021-12-03 03:35:10|87.49|84.89|87.51|84.91|87.54|84.94|87.49|84.89|0
1638502520000|2021-12-03 03:35:20|87.49|84.89|87.44|84.84|87.49|84.89|87.44|84.84|0
1638502530000|2021-12-03 03:35:30|87.39|84.79|87.34|84.74|87.39|84.79|87.34|84.74|0
1638502540000|2021-12-03 03:35:40|87.3|84.7|87.3|84.7|87.3|84.7|87.3|84.7|0
1638502550000|2021-12-03 03:35:50|87.34|84.74|87.25|84.65|87.34|84.74|87.25|84.65|0
1638502560000|2021-12-03 03:36:00|87.2|84.6|87.2|84.6|87.2|84.6|87.2|84.6|0
1638502580000|2021-12-03 03:36:20|87.15|84.55|87.15|84.55|87.15|84.55|87.15|84.55|0
1638502590000|2021-12-03 03:36:30|87.1|84.5|87.01|84.41|87.1|84.5|87.01|84.41|0
1638502600000|2021-12-03 03:36:40|87.05|84.45|87.05|84.45|87.05|84.45|87.05|84.45|0
1638502620000|2021-12-03 03:37:00|87.1|84.5|86.86|84.26|87.1|84.5|86.86|84.26|0
1638502630000|2021-12-03 03:37:10|86.82|84.22|86.82|84.22|86.86|84.26|86.82|84.22|0
1638502640000|2021-12-03 03:37:20|86.77|84.17|86.77|84.17|86.77|84.17|86.77|84.17|0
1638502650000|2021-12-03 03:37:30|86.72|84.12|86.72|84.12|86.77|84.17|86.72|84.12|0
1638502660000|2021-12-03 03:37:40|86.81|84.21|86.86|84.26|86.86|84.26|86.81|84.21|0
1638502680000|2021-12-03 03:38:00|86.81|84.21|86.91|84.31|86.91|84.31|86.81|84.21|0
1638502690000|2021-12-03 03:38:10|86.81|84.21|86.81|84.21|86.81|84.21|86.81|84.21|0
1638502700000|2021-12-03 03:38:20|86.72|84.12|86.81|84.21|86.81|84.21|86.72|84.12|0
1638502710000|2021-12-03 03:38:30|86.77|84.17|86.77|84.17|86.77|84.17|86.74|84.14|0
1638502720000|2021-12-03 03:38:40|86.79|84.19|86.77|84.17|86.79|84.19|86.77|84.17|0
1638502730000|2021-12-03 03:38:50|86.74|84.14|86.77|84.17|86.77|84.17|86.72|84.12|0
1638502740000|2021-12-03 03:39:00|86.79|84.19|86.81|84.21|86.81|84.21|86.79|84.19|0
1638502750000|2021-12-03 03:39:10|86.86|84.26|86.86|84.26|86.86|84.26|86.86|84.26|0
1638502760000|2021-12-03 03:39:20|86.91|84.31|86.86|84.26|86.93|84.33|86.86|84.26|0
1638502770000|2021-12-03 03:39:30|86.77|84.17|86.77|84.17|86.77|84.17|86.77|84.17|0
1638502780000|2021-12-03 03:39:40|86.72|84.12|86.53|83.93|86.72|84.12|86.53|83.93|0
1638502790000|2021-12-03 03:39:50|86.43|83.83|86.5|83.9|86.5|83.9|86.43|83.83|0
1638502800000|2021-12-03 03:40:00|86.48|83.88|86.55|83.95|86.55|83.95|86.48|83.88|0
1638502810000|2021-12-03 03:40:10|86.48|83.88|86.57|83.97|86.57|83.97|86.48|83.88|0
1638502820000|2021-12-03 03:40:20|86.69|84.09|86.67|84.07|86.69|84.09|86.67|84.07|0
1638502830000|2021-12-03 03:40:30|86.62|84.02|86.67|84.07|86.67|84.07|86.6|84|0
1638502840000|2021-12-03 03:40:40|86.72|84.12|86.62|84.02|86.72|84.12|86.62|84.02|0
1638502850000|2021-12-03 03:40:50|86.6|84|86.62|84.02|86.62|84.02|86.6|84|0
1638502860000|2021-12-03 03:41:00|86.53|83.93|86.53|83.93|86.53|83.93|86.48|83.88|0
1638502870000|2021-12-03 03:41:10|86.48|83.88|86.48|83.88|86.48|83.88|86.48|83.88|0
1638502890000|2021-12-03 03:41:30|86.55|83.95|86.53|83.93|86.55|83.95|86.53|83.93|0
1638502900000|2021-12-03 03:41:40|86.48|83.88|86.48|83.88|86.48|83.88|86.48|83.88|0
1638502910000|2021-12-03 03:41:50|86.43|83.83|86.36|83.76|86.43|83.83|86.36|83.76|0
1638502920000|2021-12-03 03:42:00|86.34|83.74|86.48|83.88|86.48|83.88|86.34|83.74|0
1638502930000|2021-12-03 03:42:10|86.46|83.86|86.41|83.81|86.46|83.86|86.41|83.81|0
1638502940000|2021-12-03 03:42:20|86.43|83.83|86.48|83.88|86.48|83.88|86.43|83.83|0
1638502950000|2021-12-03 03:42:30|86.34|83.74|86.34|83.74|86.34|83.74|86.31|83.71|0
1638502960000|2021-12-03 03:42:40|86.38|83.78|86.38|83.78|86.38|83.78|86.38|83.78|0
1638502970000|2021-12-03 03:42:50|86.43|83.83|86.33|83.73|86.43|83.83|86.33|83.73|0
1638502980000|2021-12-03 03:43:00|86.29|83.69|86.31|83.71|86.31|83.71|86.29|83.69|0
1638502990000|2021-12-03 03:43:10|86.33|83.73|86.33|83.73|86.33|83.73|86.33|83.73|0
1638503000000|2021-12-03 03:43:20|86.36|83.76|86.33|83.73|86.36|83.76|86.33|83.73|0
1638503010000|2021-12-03 03:43:30|86.36|83.76|86.36|83.76|86.36|83.76|86.36|83.76|0
1638503020000|2021-12-03 03:43:40|86.41|83.81|86.38|83.78|86.41|83.81|86.38|83.78|0
1638503030000|2021-12-03 03:43:50|86.43|83.83|86.41|83.81|86.43|83.83|86.38|83.78|0
1638503040000|2021-12-03 03:44:00|86.43|83.83|86.41|83.81|86.43|83.83|86.41|83.81|0
1638503050000|2021-12-03 03:44:10|86.43|83.83|86.33|83.73|86.43|83.83|86.33|83.73|0
1638503060000|2021-12-03 03:44:20|86.36|83.76|86.38|83.78|86.38|83.78|86.36|83.76|0
1638503080000|2021-12-03 03:44:40|86.36|83.76|86.38|83.78|86.38|83.78|86.36|83.76|0
1638503090000|2021-12-03 03:44:50|86.33|83.73|86.38|83.78|86.38|83.78|86.33|83.73|0
1638503130000|2021-12-03 03:45:30|86.43|83.83|86.43|83.83|86.48|83.88|86.41|83.81|0
1638503140000|2021-12-03 03:45:40|86.48|83.88|86.48|83.88|86.48|83.88|86.48|83.88|0
1638503150000|2021-12-03 03:45:50|86.45|83.85|86.48|83.88|86.52|83.92|86.43|83.83|0
1638503160000|2021-12-03 03:46:00|86.43|83.83|86.43|83.83|86.43|83.83|86.43|83.83|0
1638503170000|2021-12-03 03:46:10|86.38|83.78|86.31|83.71|86.38|83.78|86.29|83.69|0
1638503180000|2021-12-03 03:46:20|86.29|83.69|86.24|83.64|86.31|83.71|86.24|83.64|0
1638503190000|2021-12-03 03:46:30|86.19|83.59|86.19|83.59|86.19|83.59|86.19|83.59|0
1638503200000|2021-12-03 03:46:40|86.14|83.54|86.05|83.45|86.14|83.54|86.05|83.45|0
1638503210000|2021-12-03 03:46:50|85.95|83.35|85.95|83.35|85.95|83.35|85.95|83.35|0
1638503220000|2021-12-03 03:47:00|86|83.4|85.95|83.35|86|83.4|85.95|83.35|0
1638503230000|2021-12-03 03:47:10|86|83.4|86.05|83.45|86.05|83.45|86|83.4|0
1638503250000|2021-12-03 03:47:30|86.09|83.49|86.07|83.47|86.09|83.49|86.05|83.45|0
1638503260000|2021-12-03 03:47:40|86.09|83.49|86.02|83.42|86.09|83.49|86.02|83.42|0
1638503270000|2021-12-03 03:47:50|85.95|83.35|86.05|83.45|86.05|83.45|85.9|83.3|0
1638503280000|2021-12-03 03:48:00|86|83.4|86.02|83.42|86.05|83.45|86|83.4|0
1638503290000|2021-12-03 03:48:10|86.05|83.45|86|83.4|86.05|83.45|86|83.4|0
1638503300000|2021-12-03 03:48:20|86.05|83.45|86.02|83.42|86.05|83.45|86.02|83.42|0
1638503310000|2021-12-03 03:48:30|86.05|83.45|86.05|83.45|86.05|83.45|86.02|83.42|0
1638503330000|2021-12-03 03:48:50|86.07|83.47|86.07|83.47|86.07|83.47|86.07|83.47|0
1638503340000|2021-12-03 03:49:00|86.05|83.45|86|83.4|86.05|83.45|86|83.4|0
1638503350000|2021-12-03 03:49:10|85.95|83.35|85.95|83.35|85.95|83.35|85.95|83.35|0
1638503360000|2021-12-03 03:49:20|85.93|83.33|85.93|83.33|85.95|83.35|85.93|83.33|0
1638503370000|2021-12-03 03:49:30|85.9|83.3|85.9|83.3|85.9|83.3|85.88|83.28|0
1638503380000|2021-12-03 03:49:40|85.93|83.33|85.95|83.35|85.95|83.35|85.93|83.33|0
1638503390000|2021-12-03 03:49:50|85.9|83.3|85.95|83.35|85.95|83.35|85.9|83.3|0
1638503400000|2021-12-03 03:50:00|86|83.4|86|83.4|86|83.4|86|83.4|0
1638503440000|2021-12-03 03:50:40|85.95|83.35|85.95|83.35|85.95|83.35|85.95|83.35|0
1638503450000|2021-12-03 03:50:50|85.9|83.3|85.97|83.37|85.97|83.37|85.9|83.3|0
1638503460000|2021-12-03 03:51:00|85.95|83.35|85.95|83.35|85.95|83.35|85.95|83.35|0
1638503490000|2021-12-03 03:51:30|85.97|83.37|85.97|83.37|85.97|83.37|85.95|83.35|0
1638503500000|2021-12-03 03:51:40|85.95|83.35|85.95|83.35|85.95|83.35|85.95|83.35|0
1638503530000|2021-12-03 03:52:10|86|83.4|86|83.4|86|83.4|86|83.4|0
1638503540000|2021-12-03 03:52:20|85.95|83.35|85.9|83.3|85.95|83.35|85.9|83.3|0
1638503560000|2021-12-03 03:52:40|85.95|83.35|85.9|83.3|85.95|83.35|85.9|83.3|0
1638503580000|2021-12-03 03:53:00|85.85|83.25|85.81|83.21|85.85|83.25|85.81|83.21|0
1638503590000|2021-12-03 03:53:10|85.76|83.16|85.76|83.16|85.76|83.16|85.71|83.11|0
1638503600000|2021-12-03 03:53:20|85.71|83.11|85.71|83.11|85.71|83.11|85.71|83.11|0
1638503610000|2021-12-03 03:53:30|85.66|83.06|85.76|83.16|85.76|83.16|85.66|83.06|0
1638503620000|2021-12-03 03:53:40|85.71|83.11|85.71|83.11|85.71|83.11|85.71|83.11|0
1638503630000|2021-12-03 03:53:50|85.76|83.16|85.71|83.11|85.76|83.16|85.71|83.11|0
1638503640000|2021-12-03 03:54:00|85.74|83.14|85.81|83.21|85.81|83.21|85.74|83.14|0
1638503660000|2021-12-03 03:54:20|85.76|83.16|85.78|83.18|85.81|83.21|85.76|83.16|0
1638503670000|2021-12-03 03:54:30|85.81|83.21|85.81|83.21|85.81|83.21|85.78|83.18|0
1638503690000|2021-12-03 03:54:50|85.85|83.25|85.85|83.25|85.85|83.25|85.85|83.25|0
1638503700000|2021-12-03 03:55:00|85.9|83.3|85.95|83.35|85.95|83.35|85.9|83.3|0
1638503710000|2021-12-03 03:55:10|85.97|83.37|85.97|83.37|85.97|83.37|85.95|83.35|0
1638503720000|2021-12-03 03:55:20|85.99|83.39|86.04|83.44|86.04|83.44|85.99|83.39|0
1638503730000|2021-12-03 03:55:30|86.02|83.42|86.09|83.49|86.09|83.49|86.02|83.42|0
1638503740000|2021-12-03 03:55:40|86.04|83.44|86.09|83.49|86.09|83.49|86.04|83.44|0
1638503750000|2021-12-03 03:55:50|86.14|83.54|86.09|83.49|86.14|83.54|86.04|83.44|0
1638503760000|2021-12-03 03:56:00|86.14|83.54|86.18|83.58|86.18|83.58|86.14|83.54|0
1638503770000|2021-12-03 03:56:10|86.23|83.63|86.14|83.54|86.23|83.63|86.14|83.54|0
1638503780000|2021-12-03 03:56:20|86.18|83.58|86.23|83.63|86.23|83.63|86.18|83.58|0
1638503790000|2021-12-03 03:56:30|86.18|83.58|86.18|83.58|86.18|83.58|86.18|83.58|0
1638503800000|2021-12-03 03:56:40|86.14|83.54|86.14|83.54|86.16|83.56|86.14|83.54|0
1638503810000|2021-12-03 03:56:50|86.09|83.49|86.09|83.49|86.11|83.51|86.09|83.49|0
1638503820000|2021-12-03 03:57:00|86.14|83.54|86.14|83.54|86.14|83.54|86.14|83.54|0
1638503830000|2021-12-03 03:57:10|86.18|83.58|86.23|83.63|86.23|83.63|86.18|83.58|0
1638503840000|2021-12-03 03:57:20|86.18|83.58|86.18|83.58|86.18|83.58|86.18|83.58|0
1638503850000|2021-12-03 03:57:30|86.21|83.61|86.18|83.58|86.21|83.61|86.18|83.58|0
1638503860000|2021-12-03 03:57:40|86.23|83.63|86.23|83.63|86.23|83.63|86.23|83.63|0
1638503870000|2021-12-03 03:57:50|86.28|83.68|86.25|83.65|86.28|83.68|86.25|83.65|0
1638503880000|2021-12-03 03:58:00|86.23|83.63|86.23|83.63|86.23|83.63|86.23|83.63|0
1638503890000|2021-12-03 03:58:10|86.18|83.58|86.23|83.63|86.23|83.63|86.18|83.58|0
1638503900000|2021-12-03 03:58:20|86.28|83.68|86.28|83.68|86.28|83.68|86.28|83.68|0
1638503910000|2021-12-03 03:58:30|86.32|83.72|86.32|83.72|86.32|83.72|86.32|83.72|0
1638503920000|2021-12-03 03:58:40|86.37|83.77|86.32|83.72|86.37|83.77|86.32|83.72|0
1638503940000|2021-12-03 03:59:00|86.35|83.75|86.37|83.77|86.37|83.77|86.35|83.75|0
1638503950000|2021-12-03 03:59:10|86.3|83.7|86.32|83.72|86.32|83.72|86.3|83.7|0
1638503960000|2021-12-03 03:59:20|86.28|83.68|86.18|83.58|86.28|83.68|86.18|83.58|0
1638503970000|2021-12-03 03:59:30|86.11|83.51|86.09|83.49|86.11|83.51|86.09|83.49|0
1638503990000|2021-12-03 03:59:50|86.06|83.46|86.06|83.46|86.06|83.46|86.06|83.46|0
1638504000000|2021-12-03 04:00:00|86.04|83.44|85.94|83.34|86.04|83.44|85.94|83.34|0
1638504010000|2021-12-03 04:00:10|85.85|83.25|85.75|83.15|85.85|83.25|85.75|83.15|0
1638504020000|2021-12-03 04:00:20|85.73|83.13|85.71|83.11|85.73|83.13|85.71|83.11|0
1638504040000|2021-12-03 04:00:40|85.73|83.13|85.71|83.11|85.75|83.15|85.71|83.11|0
1638504050000|2021-12-03 04:00:50|85.61|83.01|85.66|83.06|85.66|83.06|85.59|82.99|0
1638504060000|2021-12-03 04:01:00|85.61|83.01|85.52|82.92|85.61|83.01|85.47|82.87|0
1638504070000|2021-12-03 04:01:10|85.47|82.87|85.38|82.78|85.47|82.87|85.38|82.78|0
1638504080000|2021-12-03 04:01:20|85.33|82.73|85.33|82.73|85.33|82.73|85.33|82.73|0
1638504090000|2021-12-03 04:01:30|85.35|82.75|85.42|82.82|85.42|82.82|85.35|82.75|0
1638504100000|2021-12-03 04:01:40|85.45|82.85|85.33|82.73|85.47|82.87|85.33|82.73|0
1638504110000|2021-12-03 04:01:50|85.28|82.68|85.28|82.68|85.28|82.68|85.28|82.68|0
1638504120000|2021-12-03 04:02:00|85.23|82.63|85.19|82.59|85.23|82.63|85.19|82.59|0
1638504130000|2021-12-03 04:02:10|85.23|82.63|85.23|82.63|85.23|82.63|85.19|82.59|0
1638504140000|2021-12-03 04:02:20|85.19|82.59|85.19|82.59|85.19|82.59|85.19|82.59|0
1638504150000|2021-12-03 04:02:30|85.14|82.54|85.33|82.73|85.33|82.73|85.14|82.54|0
1638504160000|2021-12-03 04:02:40|85.28|82.68|85.23|82.63|85.31|82.71|85.23|82.63|0
1638504170000|2021-12-03 04:02:50|85.26|82.66|85.23|82.63|85.26|82.66|85.23|82.63|0
1638504180000|2021-12-03 04:03:00|85.28|82.68|85.33|82.73|85.33|82.73|85.28|82.68|0
1638504190000|2021-12-03 04:03:10|85.37|82.77|85.33|82.73|85.37|82.77|85.33|82.73|0
1638504200000|2021-12-03 04:03:20|85.4|82.8|85.4|82.8|85.4|82.8|85.4|82.8|0
1638504210000|2021-12-03 04:03:30|85.37|82.77|85.42|82.82|85.42|82.82|85.37|82.77|0
1638504220000|2021-12-03 04:03:40|85.47|82.87|85.47|82.87|85.49|82.89|85.47|82.87|0
1638504230000|2021-12-03 04:03:50|85.37|82.77|85.37|82.77|85.37|82.77|85.37|82.77|0
1638504240000|2021-12-03 04:04:00|85.42|82.82|85.42|82.82|85.42|82.82|85.42|82.82|0
1638504250000|2021-12-03 04:04:10|85.37|82.77|85.4|82.8|85.42|82.82|85.37|82.77|0
1638504260000|2021-12-03 04:04:20|85.42|82.82|85.42|82.82|85.42|82.82|85.4|82.8|0
1638504270000|2021-12-03 04:04:30|85.37|82.77|85.33|82.73|85.37|82.77|85.33|82.73|0
1638504280000|2021-12-03 04:04:40|85.3|82.7|85.37|82.77|85.37|82.77|85.3|82.7|0
1638504290000|2021-12-03 04:04:50|85.33|82.73|85.42|82.82|85.42|82.82|85.33|82.73|0
1638504300000|2021-12-03 04:05:00|85.37|82.77|85.52|82.92|85.52|82.92|85.37|82.77|0
1638504310000|2021-12-03 04:05:10|85.51|82.91|84.76|82.16|85.56|82.96|84.72|82.12|0
1638504320000|2021-12-03 04:05:20|84.72|82.12|84.76|82.16|84.76|82.16|84.72|82.12|0
1638504330000|2021-12-03 04:05:30|84.81|82.21|84.9|82.3|84.9|82.3|84.81|82.21|0
1638504350000|2021-12-03 04:05:50|84.97|82.37|84.97|82.37|85|82.4|84.95|82.35|0
1638504360000|2021-12-03 04:06:00|85|82.4|85|82.4|85|82.4|84.95|82.35|0
1638504370000|2021-12-03 04:06:10|85.04|82.44|85.02|82.42|85.04|82.44|85.02|82.42|0
1638504380000|2021-12-03 04:06:20|85|82.4|84.9|82.3|85|82.4|84.9|82.3|0
1638504400000|2021-12-03 04:06:40|85.02|82.42|85.02|82.42|85.04|82.44|85.02|82.42|0
1638504410000|2021-12-03 04:06:50|85.04|82.44|85.04|82.44|85.04|82.44|85.04|82.44|0
1638504420000|2021-12-03 04:07:00|85.09|82.49|85.04|82.44|85.09|82.49|85.04|82.44|0
1638504430000|2021-12-03 04:07:10|85|82.4|85|82.4|85|82.4|85|82.4|0
1638504450000|2021-12-03 04:07:30|85.02|82.42|85|82.4|85.04|82.44|85|82.4|0
1638504460000|2021-12-03 04:07:40|84.95|82.35|84.97|82.37|84.97|82.37|84.95|82.35|0
1638504470000|2021-12-03 04:07:50|84.95|82.35|85|82.4|85|82.4|84.95|82.35|0
1638504480000|2021-12-03 04:08:00|85.04|82.44|85.04|82.44|85.04|82.44|85.04|82.44|0
1638504490000|2021-12-03 04:08:10|85.09|82.49|85.09|82.49|85.09|82.49|85.07|82.47|0
1638504500000|2021-12-03 04:08:20|85.04|82.44|85.14|82.54|85.14|82.54|85.04|82.44|0
1638504520000|2021-12-03 04:08:40|85.09|82.49|85.14|82.54|85.16|82.56|85.09|82.49|0
1638504540000|2021-12-03 04:09:00|85.18|82.58|85.18|82.58|85.18|82.58|85.18|82.58|0
1638504550000|2021-12-03 04:09:10|85.14|82.54|85.18|82.58|85.18|82.58|85.14|82.54|0
1638504570000|2021-12-03 04:09:30|85.23|82.63|85.28|82.68|85.28|82.68|85.23|82.63|0
1638504580000|2021-12-03 04:09:40|85.23|82.63|85.28|82.68|85.28|82.68|85.23|82.63|0
1638504590000|2021-12-03 04:09:50|85.25|82.65|85.23|82.63|85.25|82.65|85.23|82.63|0
1638504600000|2021-12-03 04:10:00|85.18|82.58|85.16|82.56|85.18|82.58|85.14|82.54|0
1638504610000|2021-12-03 04:10:10|85.18|82.58|85.25|82.65|85.25|82.65|85.18|82.58|0
1638504620000|2021-12-03 04:10:20|85.23|82.63|85.21|82.61|85.23|82.63|85.18|82.58|0
1638504630000|2021-12-03 04:10:30|85.18|82.58|85.28|82.68|85.28|82.68|85.18|82.58|0
1638504640000|2021-12-03 04:10:40|85.18|82.58|85.11|82.51|85.18|82.58|85.09|82.49|0
1638504650000|2021-12-03 04:10:50|85.09|82.49|85.09|82.49|85.13|82.53|85.09|82.49|0
1638504660000|2021-12-03 04:11:00|85.13|82.53|85.23|82.63|85.23|82.63|85.13|82.53|0
1638504670000|2021-12-03 04:11:10|85.28|82.68|85.28|82.68|85.28|82.68|85.25|82.65|0
1638504680000|2021-12-03 04:11:20|85.32|82.72|85.32|82.72|85.32|82.72|85.32|82.72|0
1638504690000|2021-12-03 04:11:30|85.37|82.77|85.28|82.68|85.37|82.77|85.28|82.68|0
1638504710000|2021-12-03 04:11:50|85.25|82.65|85.25|82.65|85.27|82.67|85.23|82.63|0
1638504720000|2021-12-03 04:12:00|85.27|82.67|85.3|82.7|85.3|82.7|85.25|82.65|0
1638504730000|2021-12-03 04:12:10|85.27|82.67|85.32|82.72|85.32|82.72|85.27|82.67|0
1638504740000|2021-12-03 04:12:20|85.27|82.67|85.27|82.67|85.27|82.67|85.27|82.67|0
1638504750000|2021-12-03 04:12:30|85.23|82.63|85.27|82.67|85.27|82.67|85.23|82.63|0
1638504760000|2021-12-03 04:12:40|85.32|82.72|85.32|82.72|85.32|82.72|85.32|82.72|0
1638504780000|2021-12-03 04:13:00|85.27|82.67|85.27|82.67|85.27|82.67|85.27|82.67|0
1638504790000|2021-12-03 04:13:10|85.25|82.65|85.23|82.63|85.27|82.67|85.23|82.63|0
1638504800000|2021-12-03 04:13:20|85.27|82.67|85.23|82.63|85.27|82.67|85.23|82.63|0
1638504820000|2021-12-03 04:13:40|85.18|82.58|85.23|82.63|85.23|82.63|85.18|82.58|0
1638504830000|2021-12-03 04:13:50|85.18|82.58|85.23|82.63|85.23|82.63|85.18|82.58|0
1638504860000|2021-12-03 04:14:20|85.27|82.67|85.23|82.63|85.27|82.67|85.23|82.63|0
1638504870000|2021-12-03 04:14:30|85.25|82.65|85.23|82.63|85.25|82.65|85.23|82.63|0
1638504880000|2021-12-03 04:14:40|85.18|82.58|85.18|82.58|85.18|82.58|85.18|82.58|0
1638504900000|2021-12-03 04:15:00|85.13|82.53|85.27|82.67|85.27|82.67|85.13|82.53|0
1638504910000|2021-12-03 04:15:10|85.18|82.58|85.18|82.58|85.18|82.58|85.18|82.58|0
1638504930000|2021-12-03 04:15:30|85.23|82.63|85.18|82.58|85.23|82.63|85.18|82.58|0
1638504940000|2021-12-03 04:15:40|85.2|82.6|85.18|82.58|85.2|82.6|85.18|82.58|0
1638504950000|2021-12-03 04:15:50|85.23|82.63|85.18|82.58|85.23|82.63|85.18|82.58|0
1638504960000|2021-12-03 04:16:00|85.23|82.63|85.25|82.65|85.25|82.65|85.23|82.63|0
1638504970000|2021-12-03 04:16:10|85.27|82.67|85.27|82.67|85.27|82.67|85.25|82.65|0
1638504980000|2021-12-03 04:16:20|85.25|82.65|85.25|82.65|85.27|82.67|85.25|82.65|0
1638504990000|2021-12-03 04:16:30|85.27|82.67|85.27|82.67|85.27|82.67|85.27|82.67|0
1638505000000|2021-12-03 04:16:40|85.32|82.72|85.37|82.77|85.37|82.77|85.32|82.72|0
1638505020000|2021-12-03 04:17:00|85.32|82.72|85.32|82.72|85.32|82.72|85.32|82.72|0
1638505030000|2021-12-03 04:17:10|85.34|82.74|85.34|82.74|85.34|82.74|85.34|82.74|0
1638505040000|2021-12-03 04:17:20|85.37|82.77|85.39|82.79|85.39|82.79|85.37|82.77|0
1638505050000|2021-12-03 04:17:30|85.32|82.72|85.34|82.74|85.34|82.74|85.32|82.72|0
1638505060000|2021-12-03 04:17:40|85.37|82.77|85.34|82.74|85.37|82.77|85.34|82.74|0
1638505070000|2021-12-03 04:17:50|85.3|82.7|85.27|82.67|85.3|82.7|85.27|82.67|0
1638505080000|2021-12-03 04:18:00|85.25|82.65|85.32|82.72|85.32|82.72|85.25|82.65|0
1638505110000|2021-12-03 04:18:30|85.27|82.67|85.27|82.67|85.27|82.67|85.27|82.67|0
1638505120000|2021-12-03 04:18:40|85.36|82.76|85.51|82.91|85.51|82.91|85.36|82.76|0
1638505130000|2021-12-03 04:18:50|85.46|82.86|85.46|82.86|85.46|82.86|85.46|82.86|0
1638505160000|2021-12-03 04:19:20|85.41|82.81|85.41|82.81|85.41|82.81|85.41|82.81|0
1638505170000|2021-12-03 04:19:30|85.39|82.79|85.39|82.79|85.41|82.81|85.39|82.79|0
1638505180000|2021-12-03 04:19:40|85.36|82.76|85.36|82.76|85.39|82.79|85.36|82.76|0
1638505190000|2021-12-03 04:19:50|85.39|82.79|85.41|82.81|85.41|82.81|85.39|82.79|0
1638505200000|2021-12-03 04:20:00|85.36|82.76|85.36|82.76|85.36|82.76|85.36|82.76|0
1638505210000|2021-12-03 04:20:10|85.41|82.81|85.41|82.81|85.41|82.81|85.41|82.81|0
1638505220000|2021-12-03 04:20:20|85.39|82.79|85.39|82.79|85.39|82.79|85.39|82.79|0
1638505230000|2021-12-03 04:20:30|85.41|82.81|85.36|82.76|85.41|82.81|85.36|82.76|0
1638505260000|2021-12-03 04:21:00|85.34|82.74|85.32|82.72|85.34|82.74|85.32|82.72|0
1638505270000|2021-12-03 04:21:10|85.34|82.74|85.36|82.76|85.36|82.76|85.34|82.74|0
1638505280000|2021-12-03 04:21:20|85.32|82.72|85.32|82.72|85.32|82.72|85.32|82.72|0
1638505290000|2021-12-03 04:21:30|85.36|82.76|85.27|82.67|85.36|82.76|85.27|82.67|0
1638505300000|2021-12-03 04:21:40|85.29|82.69|85.32|82.72|85.32|82.72|85.29|82.69|0
1638505310000|2021-12-03 04:21:50|85.27|82.67|85.36|82.76|85.36|82.76|85.27|82.67|0
1638505320000|2021-12-03 04:22:00|85.41|82.81|85.46|82.86|85.46|82.86|85.41|82.81|0
1638505330000|2021-12-03 04:22:10|85.48|82.88|85.5|82.9|85.5|82.9|85.48|82.88|0
1638505350000|2021-12-03 04:22:30|85.46|82.86|85.48|82.88|85.5|82.9|85.46|82.86|0
1638505360000|2021-12-03 04:22:40|85.46|82.86|85.46|82.86|85.5|82.9|85.46|82.86|0
1638505370000|2021-12-03 04:22:50|85.5|82.9|85.53|82.93|85.53|82.93|85.5|82.9|0
1638505380000|2021-12-03 04:23:00|85.55|82.95|85.64|83.04|85.64|83.04|85.55|82.95|0
1638505390000|2021-12-03 04:23:10|85.67|83.07|85.62|83.02|85.67|83.07|85.62|83.02|0
1638505400000|2021-12-03 04:23:20|85.6|83|85.62|83.02|85.64|83.04|85.6|83|0
1638505410000|2021-12-03 04:23:30|85.6|83|85.62|83.02|85.62|83.02|85.6|83|0
1638505420000|2021-12-03 04:23:40|85.64|83.04|85.67|83.07|85.67|83.07|85.64|83.04|0
1638505430000|2021-12-03 04:23:50|85.69|83.09|85.62|83.02|85.69|83.09|85.62|83.02|0
1638505440000|2021-12-03 04:24:00|85.64|83.04|85.6|83|85.69|83.09|85.6|83|0
1638505450000|2021-12-03 04:24:10|85.62|83.02|85.74|83.14|85.74|83.14|85.6|83|0
1638505460000|2021-12-03 04:24:20|85.79|83.19|85.76|83.16|85.83|83.23|85.76|83.16|0
1638505470000|2021-12-03 04:24:30|85.74|83.14|85.67|83.07|85.74|83.14|85.67|83.07|0
1638505480000|2021-12-03 04:24:40|85.64|83.04|85.64|83.04|85.69|83.09|85.64|83.04|0
1638505490000|2021-12-03 04:24:50|85.69|83.09|85.74|83.14|85.74|83.14|85.69|83.09|0
1638505500000|2021-12-03 04:25:00|85.69|83.09|85.69|83.09|85.69|83.09|85.69|83.09|0
1638505510000|2021-12-03 04:25:10|85.64|83.04|85.6|83|85.64|83.04|85.6|83|0
1638505520000|2021-12-03 04:25:20|85.53|82.93|85.5|82.9|85.53|82.93|85.5|82.9|0
1638505530000|2021-12-03 04:25:30|85.53|82.93|85.55|82.95|85.55|82.95|85.53|82.93|0
1638505540000|2021-12-03 04:25:40|85.57|82.97|85.53|82.93|85.57|82.97|85.53|82.93|0
1638505550000|2021-12-03 04:25:50|85.55|82.95|85.5|82.9|85.55|82.95|85.5|82.9|0
1638505560000|2021-12-03 04:26:00|85.48|82.88|85.45|82.85|85.48|82.88|85.45|82.85|0
1638505570000|2021-12-03 04:26:10|85.5|82.9|85.5|82.9|85.5|82.9|85.5|82.9|0
1638505580000|2021-12-03 04:26:20|85.53|82.93|85.5|82.9|85.55|82.95|85.5|82.9|0
1638505590000|2021-12-03 04:26:30|85.53|82.93|85.55|82.95|85.55|82.95|85.53|82.93|0
1638505600000|2021-12-03 04:26:40|85.59|82.99|85.64|83.04|85.64|83.04|85.59|82.99|0
1638505610000|2021-12-03 04:26:50|85.62|83.02|85.64|83.04|85.64|83.04|85.62|83.02|0
1638505620000|2021-12-03 04:27:00|85.74|83.14|85.74|83.14|85.76|83.16|85.74|83.14|0
1638505630000|2021-12-03 04:27:10|85.71|83.11|85.64|83.04|85.71|83.11|85.59|82.99|0
1638505640000|2021-12-03 04:27:20|85.62|83.02|85.64|83.04|85.64|83.04|85.62|83.02|0
1638505650000|2021-12-03 04:27:30|85.59|82.99|85.59|82.99|85.59|82.99|85.59|82.99|0
1638505660000|2021-12-03 04:27:40|85.52|82.92|85.52|82.92|85.52|82.92|85.52|82.92|0
1638505670000|2021-12-03 04:27:50|85.5|82.9|85.52|82.92|85.52|82.92|85.5|82.9|0
1638505680000|2021-12-03 04:28:00|85.5|82.9|85.5|82.9|85.5|82.9|85.5|82.9|0
1638505690000|2021-12-03 04:28:10|85.55|82.95|85.52|82.92|85.55|82.95|85.52|82.92|0
1638505710000|2021-12-03 04:28:30|85.55|82.95|85.55|82.95|85.55|82.95|85.55|82.95|0
1638505720000|2021-12-03 04:28:40|85.71|83.11|85.71|83.11|85.71|83.11|85.69|83.09|0
1638505730000|2021-12-03 04:28:50|85.74|83.14|85.71|83.11|85.74|83.14|85.71|83.11|0
1638505740000|2021-12-03 04:29:00|85.74|83.14|85.74|83.14|85.74|83.14|85.74|83.14|0
1638505750000|2021-12-03 04:29:10|85.71|83.11|85.73|83.13|85.73|83.13|85.71|83.11|0
1638505760000|2021-12-03 04:29:20|85.78|83.18|85.78|83.18|85.78|83.18|85.78|83.18|0
1638505770000|2021-12-03 04:29:30|85.83|83.23|85.83|83.23|85.83|83.23|85.83|83.23|0
1638505780000|2021-12-03 04:29:40|85.78|83.18|85.73|83.13|85.78|83.18|85.69|83.09|0
1638505790000|2021-12-03 04:29:50|85.71|83.11|85.71|83.11|85.71|83.11|85.69|83.09|0
1638505800000|2021-12-03 04:30:00|85.73|83.13|85.69|83.09|85.73|83.13|85.66|83.06|0
1638505810000|2021-12-03 04:30:10|85.64|83.04|85.59|82.99|85.64|83.04|85.59|82.99|0
1638505820000|2021-12-03 04:30:20|85.55|82.95|85.59|82.99|85.59|82.99|85.55|82.95|0
1638505840000|2021-12-03 04:30:40|85.55|82.95|85.55|82.95|85.55|82.95|85.55|82.95|0
1638505850000|2021-12-03 04:30:50|85.54|82.94|85.57|82.97|85.59|82.99|85.54|82.94|0
1638505860000|2021-12-03 04:31:00|85.54|82.94|85.54|82.94|85.54|82.94|85.54|82.94|0
1638505870000|2021-12-03 04:31:10|85.5|82.9|85.5|82.9|85.5|82.9|85.5|82.9|0
1638505900000|2021-12-03 04:31:40|85.52|82.92|85.52|82.92|85.52|82.92|85.52|82.92|0
1638505910000|2021-12-03 04:31:50|85.54|82.94|85.54|82.94|85.54|82.94|85.54|82.94|0
1638505920000|2021-12-03 04:32:00|85.57|82.97|85.54|82.94|85.57|82.97|85.54|82.94|0
1638505930000|2021-12-03 04:32:10|85.52|82.92|85.52|82.92|85.52|82.92|85.52|82.92|0
1638505940000|2021-12-03 04:32:20|85.5|82.9|85.36|82.76|85.5|82.9|85.36|82.76|0
1638505950000|2021-12-03 04:32:30|85.33|82.73|85.33|82.73|85.33|82.73|85.33|82.73|0
1638505960000|2021-12-03 04:32:40|85.4|82.8|85.36|82.76|85.4|82.8|85.36|82.76|0
1638505980000|2021-12-03 04:33:00|85.45|82.85|85.43|82.83|85.45|82.85|85.4|82.8|0
1638505990000|2021-12-03 04:33:10|85.45|82.85|85.5|82.9|85.5|82.9|85.45|82.85|0
1638506000000|2021-12-03 04:33:20|85.47|82.87|85.59|82.99|85.59|82.99|85.47|82.87|0
1638506010000|2021-12-03 04:33:30|85.61|83.01|85.45|82.85|85.61|83.01|85.45|82.85|0
1638506020000|2021-12-03 04:33:40|85.4|82.8|85.4|82.8|85.4|82.8|85.35|82.75|0
1638506040000|2021-12-03 04:34:00|85.43|82.83|85.4|82.8|85.43|82.83|85.35|82.75|0
1638506050000|2021-12-03 04:34:10|85.38|82.78|85.4|82.8|85.45|82.85|85.38|82.78|0
1638506060000|2021-12-03 04:34:20|85.43|82.83|85.43|82.83|85.43|82.83|85.43|82.83|0
1638506070000|2021-12-03 04:34:30|85.45|82.85|85.5|82.9|85.5|82.9|85.45|82.85|0
1638506080000|2021-12-03 04:34:40|85.54|82.94|85.5|82.9|85.54|82.94|85.5|82.9|0
1638506090000|2021-12-03 04:34:50|85.52|82.92|85.54|82.94|85.54|82.94|85.52|82.92|0
1638506100000|2021-12-03 04:35:00|85.52|82.92|85.52|82.92|85.52|82.92|85.52|82.92|0
1638506110000|2021-12-03 04:35:10|85.54|82.94|85.54|82.94|85.54|82.94|85.54|82.94|0
1638506120000|2021-12-03 04:35:20|85.59|82.99|85.59|82.99|85.59|82.99|85.59|82.99|0
1638506130000|2021-12-03 04:35:30|85.61|83.01|85.59|82.99|85.64|83.04|85.59|82.99|0
1638506140000|2021-12-03 04:35:40|85.54|82.94|85.52|82.92|85.54|82.94|85.49|82.89|0
1638506150000|2021-12-03 04:35:50|85.59|82.99|85.57|82.97|85.64|83.04|85.57|82.97|0
1638506160000|2021-12-03 04:36:00|85.59|82.99|85.54|82.94|85.59|82.99|85.54|82.94|0
1638506180000|2021-12-03 04:36:20|85.59|82.99|85.59|82.99|85.59|82.99|85.59|82.99|0
1638506190000|2021-12-03 04:36:30|85.54|82.94|85.54|82.94|85.54|82.94|85.54|82.94|0
1638506200000|2021-12-03 04:36:40|85.49|82.89|85.49|82.89|85.49|82.89|85.49|82.89|0
1638506210000|2021-12-03 04:36:50|85.45|82.85|85.45|82.85|85.45|82.85|85.45|82.85|0
1638506220000|2021-12-03 04:37:00|85.4|82.8|85.4|82.8|85.4|82.8|85.4|82.8|0
1638506230000|2021-12-03 04:37:10|85.35|82.75|85.35|82.75|85.4|82.8|85.35|82.75|0
1638506240000|2021-12-03 04:37:20|85.4|82.8|85.49|82.89|85.49|82.89|85.4|82.8|0
1638506250000|2021-12-03 04:37:30|85.45|82.85|85.49|82.89|85.49|82.89|85.45|82.85|0
1638506260000|2021-12-03 04:37:40|85.45|82.85|85.45|82.85|85.45|82.85|85.45|82.85|0
1638506270000|2021-12-03 04:37:50|85.49|82.89|85.49|82.89|85.49|82.89|85.49|82.89|0
1638506280000|2021-12-03 04:38:00|85.42|82.82|85.42|82.82|85.42|82.82|85.42|82.82|0
1638506290000|2021-12-03 04:38:10|85.4|82.8|85.42|82.82|85.45|82.85|85.4|82.8|0
1638506300000|2021-12-03 04:38:20|85.4|82.8|85.45|82.85|85.45|82.85|85.4|82.8|0
1638506310000|2021-12-03 04:38:30|85.47|82.87|85.54|82.94|85.54|82.94|85.47|82.87|0
1638506320000|2021-12-03 04:38:40|85.49|82.89|85.42|82.82|85.49|82.89|85.42|82.82|0
1638506330000|2021-12-03 04:38:50|85.4|82.8|85.54|82.94|85.54|82.94|85.4|82.8|0
1638506340000|2021-12-03 04:39:00|85.63|83.03|85.71|83.11|85.71|83.11|85.61|83.01|0
1638506350000|2021-12-03 04:39:10|85.68|83.08|85.59|82.99|85.68|83.08|85.59|82.99|0
1638506370000|2021-12-03 04:39:30|85.54|82.94|85.49|82.89|85.54|82.94|85.49|82.89|0
1638506380000|2021-12-03 04:39:40|85.44|82.84|85.44|82.84|85.44|82.84|85.44|82.84|0
1638506390000|2021-12-03 04:39:50|85.47|82.87|85.52|82.92|85.52|82.92|85.44|82.84|0
1638506400000|2021-12-03 04:40:00|85.26|82.66|85.26|82.66|85.3|82.7|85.26|82.66|0
1638506410000|2021-12-03 04:40:10|85.3|82.7|85.35|82.75|85.35|82.75|85.3|82.7|0
1638506420000|2021-12-03 04:40:20|85.4|82.8|85.4|82.8|85.4|82.8|85.4|82.8|0
1638506430000|2021-12-03 04:40:30|85.42|82.82|85.4|82.8|85.42|82.82|85.4|82.8|0
1638506440000|2021-12-03 04:40:40|85.35|82.75|85.35|82.75|85.37|82.77|85.35|82.75|0
1638506450000|2021-12-03 04:40:50|85.33|82.73|85.3|82.7|85.33|82.73|85.3|82.7|0
1638506460000|2021-12-03 04:41:00|85.28|82.68|85.26|82.66|85.28|82.68|85.26|82.66|0
1638506470000|2021-12-03 04:41:10|85.3|82.7|85.26|82.66|85.3|82.7|85.26|82.66|0
1638506480000|2021-12-03 04:41:20|85.16|82.56|85.16|82.56|85.21|82.61|85.16|82.56|0
1638506490000|2021-12-03 04:41:30|85.23|82.63|85.3|82.7|85.3|82.7|85.23|82.63|0
1638506500000|2021-12-03 04:41:40|85.33|82.73|85.26|82.66|85.35|82.75|85.26|82.66|0
1638506510000|2021-12-03 04:41:50|85.25|82.65|85.25|82.65|85.25|82.65|85.23|82.63|0
1638506520000|2021-12-03 04:42:00|85.23|82.63|85.19|82.59|85.23|82.63|85.19|82.59|0
1638506530000|2021-12-03 04:42:10|85.21|82.61|85.23|82.63|85.23|82.63|85.21|82.61|0
1638506540000|2021-12-03 04:42:20|85.25|82.65|85.25|82.65|85.25|82.65|85.25|82.65|0
1638506550000|2021-12-03 04:42:30|85.21|82.61|85.07|82.47|85.21|82.61|85.07|82.47|0
1638506560000|2021-12-03 04:42:40|85.02|82.42|85.02|82.42|85.07|82.47|85.02|82.42|0
1638506570000|2021-12-03 04:42:50|84.93|82.33|84.83|82.23|84.93|82.33|84.83|82.23|0
1638506580000|2021-12-03 04:43:00|84.74|82.14|84.74|82.14|84.74|82.14|84.74|82.14|0
1638506590000|2021-12-03 04:43:10|84.78|82.18|84.81|82.21|84.83|82.23|84.78|82.18|0
1638506600000|2021-12-03 04:43:20|84.83|82.23|84.72|82.12|84.83|82.23|84.72|82.12|0
1638506610000|2021-12-03 04:43:30|84.74|82.14|84.69|82.09|84.74|82.14|84.69|82.09|0
1638506620000|2021-12-03 04:43:40|84.74|82.14|84.69|82.09|84.74|82.14|84.69|82.09|0
1638506630000|2021-12-03 04:43:50|84.74|82.14|84.69|82.09|84.74|82.14|84.69|82.09|0
1638506640000|2021-12-03 04:44:00|84.55|81.95|84.36|81.76|84.55|81.95|84.36|81.76|0
1638506650000|2021-12-03 04:44:10|84.46|81.86|84.36|81.76|84.46|81.86|84.36|81.76|0
1638506660000|2021-12-03 04:44:20|84.27|81.67|84.27|81.67|84.27|81.67|84.22|81.62|0
1638506670000|2021-12-03 04:44:30|84.22|81.62|84.22|81.62|84.27|81.67|84.22|81.62|0
1638506680000|2021-12-03 04:44:40|84.25|81.65|84.27|81.67|84.27|81.67|84.22|81.62|0
1638506700000|2021-12-03 04:45:00|84.25|81.65|84.2|81.6|84.27|81.67|84.2|81.6|0
1638506710000|2021-12-03 04:45:10|84.18|81.58|84.27|81.67|84.27|81.67|84.18|81.58|0
1638506750000|2021-12-03 04:45:50|84.25|81.65|84.25|81.65|84.25|81.65|84.25|81.65|0
1638506760000|2021-12-03 04:46:00|84.27|81.67|84.27|81.67|84.27|81.67|84.27|81.67|0
1638506770000|2021-12-03 04:46:10|84.32|81.72|84.32|81.72|84.32|81.72|84.32|81.72|0
1638506790000|2021-12-03 04:46:30|84.46|81.86|84.53|81.93|84.55|81.95|84.46|81.86|0
1638506800000|2021-12-03 04:46:40|84.46|81.86|84.46|81.86|84.46|81.86|84.41|81.81|0
1638506810000|2021-12-03 04:46:50|84.41|81.81|84.32|81.72|84.41|81.81|84.32|81.72|0
1638506820000|2021-12-03 04:47:00|84.36|81.76|84.36|81.76|84.36|81.76|84.32|81.72|0
1638506850000|2021-12-03 04:47:30|84.34|81.74|84.36|81.76|84.36|81.76|84.34|81.74|0
1638506860000|2021-12-03 04:47:40|84.34|81.74|84.31|81.71|84.34|81.74|84.31|81.71|0
1638506870000|2021-12-03 04:47:50|84.34|81.74|84.36|81.76|84.36|81.76|84.34|81.74|0
1638506880000|2021-12-03 04:48:00|84.41|81.81|84.41|81.81|84.41|81.81|84.41|81.81|0
1638506890000|2021-12-03 04:48:10|84.36|81.76|84.36|81.76|84.36|81.76|84.31|81.71|0
1638506900000|2021-12-03 04:48:20|84.39|81.79|84.41|81.81|84.41|81.81|84.39|81.79|0
1638506910000|2021-12-03 04:48:30|84.5|81.9|84.78|82.18|84.78|82.18|84.5|81.9|0
1638506920000|2021-12-03 04:48:40|84.73|82.13|84.73|82.13|84.73|82.13|84.73|82.13|0
1638506930000|2021-12-03 04:48:50|84.69|82.09|84.69|82.09|84.71|82.11|84.69|82.09|0
1638506940000|2021-12-03 04:49:00|84.71|82.11|84.69|82.09|84.71|82.11|84.69|82.09|0
1638506970000|2021-12-03 04:49:30|84.71|82.11|84.71|82.11|84.71|82.11|84.71|82.11|0
1638506980000|2021-12-03 04:49:40|84.69|82.09|84.73|82.13|84.73|82.13|84.69|82.09|0
1638507000000|2021-12-03 04:50:00|84.76|82.16|84.78|82.18|84.78|82.18|84.76|82.16|0
1638507010000|2021-12-03 04:50:10|84.8|82.2|84.73|82.13|84.8|82.2|84.73|82.13|0
1638507020000|2021-12-03 04:50:20|84.69|82.09|84.71|82.11|84.71|82.11|84.69|82.09|0
1638507030000|2021-12-03 04:50:30|84.69|82.09|84.69|82.09|84.69|82.09|84.69|82.09|0
1638507040000|2021-12-03 04:50:40|84.73|82.13|84.73|82.13|84.73|82.13|84.73|82.13|0
1638507070000|2021-12-03 04:51:10|84.78|82.18|84.78|82.18|84.78|82.18|84.78|82.18|0
1638507080000|2021-12-03 04:51:20|84.73|82.13|84.73|82.13|84.73|82.13|84.73|82.13|0
1638507090000|2021-12-03 04:51:30|84.78|82.18|84.78|82.18|84.78|82.18|84.78|82.18|0
1638507100000|2021-12-03 04:51:40|84.73|82.13|84.73|82.13|84.73|82.13|84.73|82.13|0
1638507120000|2021-12-03 04:52:00|84.76|82.16|84.78|82.18|84.78|82.18|84.73|82.13|0
1638507130000|2021-12-03 04:52:10|84.83|82.23|84.83|82.23|84.83|82.23|84.8|82.2|0
1638507140000|2021-12-03 04:52:20|84.87|82.27|84.92|82.32|84.92|82.32|84.87|82.27|0
1638507150000|2021-12-03 04:52:30|84.78|82.18|84.83|82.23|84.83|82.23|84.78|82.18|0
1638507160000|2021-12-03 04:52:40|84.78|82.18|84.78|82.18|84.78|82.18|84.78|82.18|0
1638507170000|2021-12-03 04:52:50|84.83|82.23|84.83|82.23|84.83|82.23|84.83|82.23|0
1638507190000|2021-12-03 04:53:10|84.82|82.22|84.87|82.27|84.87|82.27|84.82|82.22|0
1638507200000|2021-12-03 04:53:20|84.92|82.32|84.94|82.34|84.94|82.34|84.92|82.32|0
1638507210000|2021-12-03 04:53:30|84.97|82.37|84.97|82.37|84.97|82.37|84.97|82.37|0
1638507220000|2021-12-03 04:53:40|84.92|82.32|84.92|82.32|84.92|82.32|84.92|82.32|0
1638507230000|2021-12-03 04:53:50|84.9|82.3|84.85|82.25|84.9|82.3|84.82|82.22|0
1638507240000|2021-12-03 04:54:00|84.87|82.27|84.87|82.27|84.87|82.27|84.87|82.27|0
1638507260000|2021-12-03 04:54:20|84.78|82.18|84.78|82.18|84.78|82.18|84.78|82.18|0
1638507270000|2021-12-03 04:54:30|84.73|82.13|84.73|82.13|84.78|82.18|84.73|82.13|0
1638507280000|2021-12-03 04:54:40|84.75|82.15|84.73|82.13|84.75|82.15|84.73|82.13|0
1638507290000|2021-12-03 04:54:50|84.87|82.27|84.94|82.34|84.94|82.34|84.87|82.27|0
1638507300000|2021-12-03 04:55:00|84.96|82.36|85.08|82.48|85.08|82.48|84.96|82.36|0
1638507310000|2021-12-03 04:55:10|85.01|82.41|84.94|82.34|85.01|82.41|84.92|82.32|0
1638507320000|2021-12-03 04:55:20|84.96|82.36|84.94|82.34|84.99|82.39|84.94|82.34|0
1638507330000|2021-12-03 04:55:30|84.96|82.36|85.06|82.46|85.06|82.46|84.96|82.36|0
1638507340000|2021-12-03 04:55:40|85.04|82.44|85.04|82.44|85.06|82.46|85.04|82.44|0
1638507350000|2021-12-03 04:55:50|85.06|82.46|85.01|82.41|85.1|82.5|85.01|82.41|0
1638507360000|2021-12-03 04:56:00|84.96|82.36|84.96|82.36|84.96|82.36|84.96|82.36|0
1638507370000|2021-12-03 04:56:10|85.01|82.41|85.01|82.41|85.01|82.41|85.01|82.41|0
1638507380000|2021-12-03 04:56:20|84.96|82.36|84.87|82.27|84.96|82.36|84.87|82.27|0
1638507390000|2021-12-03 04:56:30|84.92|82.32|84.92|82.32|84.92|82.32|84.92|82.32|0
1638507410000|2021-12-03 04:56:50|84.94|82.34|84.96|82.36|84.96|82.36|84.94|82.34|0
1638507420000|2021-12-03 04:57:00|84.92|82.32|84.87|82.27|84.92|82.32|84.87|82.27|0
1638507430000|2021-12-03 04:57:10|84.82|82.22|84.82|82.22|84.82|82.22|84.82|82.22|0
1638507450000|2021-12-03 04:57:30|84.78|82.18|84.78|82.18|84.78|82.18|84.78|82.18|0
1638507460000|2021-12-03 04:57:40|84.73|82.13|84.73|82.13|84.73|82.13|84.73|82.13|0
1638507470000|2021-12-03 04:57:50|84.78|82.18|84.77|82.17|84.78|82.18|84.77|82.17|0
1638507480000|2021-12-03 04:58:00|84.82|82.22|84.87|82.27|84.87|82.27|84.82|82.22|0
1638507490000|2021-12-03 04:58:10|84.77|82.17|84.77|82.17|84.77|82.17|84.75|82.15|0
1638507510000|2021-12-03 04:58:30|84.8|82.2|84.77|82.17|84.8|82.2|84.77|82.17|0
1638507520000|2021-12-03 04:58:40|84.8|82.2|84.73|82.13|84.8|82.2|84.73|82.13|0
1638507530000|2021-12-03 04:58:50|84.68|82.08|84.68|82.08|84.71|82.11|84.68|82.08|0
1638507540000|2021-12-03 04:59:00|84.73|82.13|84.75|82.15|84.75|82.15|84.73|82.13|0
1638507550000|2021-12-03 04:59:10|84.77|82.17|84.73|82.13|84.77|82.17|84.73|82.13|0
1638507560000|2021-12-03 04:59:20|84.68|82.08|84.68|82.08|84.68|82.08|84.68|82.08|0
1638507570000|2021-12-03 04:59:30|84.63|82.03|84.66|82.06|84.68|82.08|84.63|82.03|0
1638507580000|2021-12-03 04:59:40|84.68|82.08|84.68|82.08|84.7|82.1|84.68|82.08|0
1638507590000|2021-12-03 04:59:50|84.73|82.13|84.77|82.17|84.77|82.17|84.73|82.13|0
1638507600000|2021-12-03 05:00:00|84.73|82.13|84.66|82.06|84.73|82.13|84.66|82.06|0
1638507610000|2021-12-03 05:00:10|84.63|82.03|84.63|82.03|84.68|82.08|84.63|82.03|0
1638507620000|2021-12-03 05:00:20|84.68|82.08|84.68|82.08|84.7|82.1|84.68|82.08|0
1638507630000|2021-12-03 05:00:30|84.66|82.06|84.68|82.08|84.68|82.08|84.66|82.06|0
1638507640000|2021-12-03 05:00:40|84.63|82.03|84.59|81.99|84.63|82.03|84.59|81.99|0
1638507650000|2021-12-03 05:00:50|84.63|82.03|84.61|82.01|84.63|82.03|84.59|81.99|0
1638507660000|2021-12-03 05:01:00|84.59|81.99|84.59|81.99|84.63|82.03|84.59|81.99|0
1638507670000|2021-12-03 05:01:10|84.56|81.96|84.52|81.92|84.56|81.96|84.52|81.92|0
1638507680000|2021-12-03 05:01:20|84.54|81.94|84.59|81.99|84.59|81.99|84.54|81.94|0
1638507690000|2021-12-03 05:01:30|84.54|81.94|84.54|81.94|84.54|81.94|84.54|81.94|0
1638507700000|2021-12-03 05:01:40|84.59|81.99|84.59|81.99|84.59|81.99|84.59|81.99|0
1638507710000|2021-12-03 05:01:50|84.56|81.96|84.56|81.96|84.56|81.96|84.54|81.94|0
1638507720000|2021-12-03 05:02:00|84.54|81.94|84.54|81.94|84.54|81.94|84.54|81.94|0
1638507730000|2021-12-03 05:02:10|84.56|81.96|84.59|81.99|84.59|81.99|84.54|81.94|0
1638507740000|2021-12-03 05:02:20|84.68|82.08|84.68|82.08|84.68|82.08|84.63|82.03|0
1638507750000|2021-12-03 05:02:30|84.63|82.03|84.63|82.03|84.63|82.03|84.63|82.03|0
1638507760000|2021-12-03 05:02:40|84.58|81.98|84.58|81.98|84.58|81.98|84.58|81.98|0
1638507770000|2021-12-03 05:02:50|84.61|82.01|84.61|82.01|84.61|82.01|84.61|82.01|0
1638507780000|2021-12-03 05:03:00|84.58|81.98|84.58|81.98|84.58|81.98|84.58|81.98|0
1638507790000|2021-12-03 05:03:10|84.56|81.96|84.56|81.96|84.56|81.96|84.56|81.96|0
1638507800000|2021-12-03 05:03:20|84.58|81.98|84.61|82.01|84.61|82.01|84.58|81.98|0
1638507810000|2021-12-03 05:03:30|84.63|82.03|84.61|82.01|84.63|82.03|84.61|82.01|0
1638507820000|2021-12-03 05:03:40|84.63|82.03|84.54|81.94|84.63|82.03|84.54|81.94|0
1638507830000|2021-12-03 05:03:50|84.58|81.98|84.63|82.03|84.63|82.03|84.58|81.98|0
1638507840000|2021-12-03 05:04:00|84.68|82.08|84.72|82.12|84.72|82.12|84.68|82.08|0
1638507850000|2021-12-03 05:04:10|84.77|82.17|84.77|82.17|84.82|82.22|84.77|82.17|0
1638507860000|2021-12-03 05:04:20|84.82|82.22|84.72|82.12|84.82|82.22|84.72|82.12|0
1638507880000|2021-12-03 05:04:40|84.68|82.08|84.68|82.08|84.7|82.1|84.68|82.08|0
1638507890000|2021-12-03 05:04:50|84.72|82.12|84.77|82.17|84.82|82.22|84.72|82.12|0
1638507910000|2021-12-03 05:05:10|84.79|82.19|84.82|82.22|84.82|82.22|84.79|82.19|0
1638507920000|2021-12-03 05:05:20|84.91|82.31|84.91|82.31|84.91|82.31|84.91|82.31|0
1638507930000|2021-12-03 05:05:30|84.96|82.36|84.93|82.33|84.96|82.36|84.91|82.31|0
1638507940000|2021-12-03 05:05:40|84.91|82.31|84.86|82.26|84.93|82.33|84.86|82.26|0
1638507950000|2021-12-03 05:05:50|84.82|82.22|84.82|82.22|84.86|82.26|84.82|82.22|0
1638507960000|2021-12-03 05:06:00|84.86|82.26|84.82|82.22|84.86|82.26|84.82|82.22|0
1638507970000|2021-12-03 05:06:10|84.84|82.24|84.86|82.26|84.86|82.26|84.84|82.24|0
1638507980000|2021-12-03 05:06:20|84.89|82.29|84.89|82.29|84.89|82.29|84.89|82.29|0
1638507990000|2021-12-03 05:06:30|84.91|82.31|84.91|82.31|84.96|82.36|84.91|82.31|0
1638508000000|2021-12-03 05:06:40|84.96|82.36|84.91|82.31|84.96|82.36|84.91|82.31|0
1638508010000|2021-12-03 05:06:50|84.93|82.33|84.91|82.31|84.93|82.33|84.91|82.31|0
1638508020000|2021-12-03 05:07:00|84.96|82.36|85|82.4|85|82.4|84.96|82.36|0
1638508030000|2021-12-03 05:07:10|84.96|82.36|85.14|82.54|85.14|82.54|84.96|82.36|0
1638508040000|2021-12-03 05:07:20|85.1|82.5|85.14|82.54|85.14|82.54|85.1|82.5|0
1638508050000|2021-12-03 05:07:30|85.12|82.52|85.14|82.54|85.19|82.59|85.12|82.52|0
1638508060000|2021-12-03 05:07:40|85.19|82.59|85.14|82.54|85.19|82.59|85.14|82.54|0
1638508070000|2021-12-03 05:07:50|85.19|82.59|85.17|82.57|85.19|82.59|85.17|82.57|0
1638508080000|2021-12-03 05:08:00|85.19|82.59|85.19|82.59|85.19|82.59|85.14|82.54|0
1638508090000|2021-12-03 05:08:10|85.14|82.54|85.05|82.45|85.14|82.54|85.05|82.45|0
1638508100000|2021-12-03 05:08:20|85|82.4|85|82.4|85|82.4|84.96|82.36|0
1638508120000|2021-12-03 05:08:40|85.05|82.45|85.1|82.5|85.1|82.5|85.05|82.45|0
1638508130000|2021-12-03 05:08:50|85.14|82.54|85.14|82.54|85.14|82.54|85.14|82.54|0
1638508140000|2021-12-03 05:09:00|85.24|82.64|85.24|82.64|85.24|82.64|85.24|82.64|0
1638508150000|2021-12-03 05:09:10|85.26|82.66|85.19|82.59|85.26|82.66|85.19|82.59|0
1638508160000|2021-12-03 05:09:20|85.12|82.52|85.14|82.54|85.14|82.54|85.12|82.52|0
1638508170000|2021-12-03 05:09:30|85.07|82.47|85.07|82.47|85.07|82.47|85.07|82.47|0
1638508180000|2021-12-03 05:09:40|85.14|82.54|85.19|82.59|85.19|82.59|85.1|82.5|0
1638508190000|2021-12-03 05:09:50|85.21|82.61|85.21|82.61|85.24|82.64|85.21|82.61|0
1638508200000|2021-12-03 05:10:00|85.24|82.64|85.19|82.59|85.24|82.64|85.17|82.57|0
1638508210000|2021-12-03 05:10:10|85.24|82.64|85.19|82.59|85.24|82.64|85.19|82.59|0
1638508220000|2021-12-03 05:10:20|85.14|82.54|85.17|82.57|85.17|82.57|85.14|82.54|0
1638508230000|2021-12-03 05:10:30|85.14|82.54|85.09|82.49|85.14|82.54|85.09|82.49|0
1638508240000|2021-12-03 05:10:40|85.05|82.45|85.05|82.45|85.05|82.45|85.05|82.45|0
1638508250000|2021-12-03 05:10:50|84.98|82.38|84.98|82.38|85|82.4|84.98|82.38|0
1638508260000|2021-12-03 05:11:00|85|82.4|85.05|82.45|85.05|82.45|85|82.4|0
1638508270000|2021-12-03 05:11:10|85|82.4|85|82.4|85|82.4|85|82.4|0
1638508280000|2021-12-03 05:11:20|85.05|82.45|85|82.4|85.05|82.45|85|82.4|0
1638508290000|2021-12-03 05:11:30|85.05|82.45|85.14|82.54|85.14|82.54|85.05|82.45|0
1638508300000|2021-12-03 05:11:40|85.09|82.49|85.12|82.52|85.12|82.52|85.09|82.49|0
1638508310000|2021-12-03 05:11:50|85.14|82.54|85.07|82.47|85.14|82.54|85.05|82.45|0
1638508320000|2021-12-03 05:12:00|85.05|82.45|85.05|82.45|85.07|82.47|85.05|82.45|0
1638508330000|2021-12-03 05:12:10|85|82.4|84.95|82.35|85|82.4|84.95|82.35|0
1638508340000|2021-12-03 05:12:20|85.14|82.54|85.23|82.63|85.28|82.68|85.14|82.54|0
1638508350000|2021-12-03 05:12:30|85.16|82.56|85.02|82.42|85.16|82.56|85.02|82.42|0
1638508360000|2021-12-03 05:12:40|85.05|82.45|84.95|82.35|85.05|82.45|84.95|82.35|0
1638508370000|2021-12-03 05:12:50|84.88|82.28|84.91|82.31|84.91|82.31|84.88|82.28|0
1638508380000|2021-12-03 05:13:00|84.93|82.33|84.91|82.31|84.93|82.33|84.91|82.31|0
1638508390000|2021-12-03 05:13:10|84.93|82.33|84.95|82.35|84.95|82.35|84.93|82.33|0
1638508400000|2021-12-03 05:13:20|84.91|82.31|84.93|82.33|84.93|82.33|84.91|82.31|0
1638508410000|2021-12-03 05:13:30|84.95|82.35|85.02|82.42|85.02|82.42|84.95|82.35|0
1638508420000|2021-12-03 05:13:40|85.05|82.45|85.02|82.42|85.05|82.45|85|82.4|0
1638508430000|2021-12-03 05:13:50|85|82.4|85|82.4|85|82.4|85|82.4|0
1638508440000|2021-12-03 05:14:00|85.02|82.42|85.02|82.42|85.02|82.42|85.02|82.42|0
1638508450000|2021-12-03 05:14:10|85|82.4|84.95|82.35|85|82.4|84.95|82.35|0
1638508460000|2021-12-03 05:14:20|84.86|82.26|84.9|82.3|84.9|82.3|84.86|82.26|0
1638508470000|2021-12-03 05:14:30|84.88|82.28|84.86|82.26|84.9|82.3|84.86|82.26|0
1638508480000|2021-12-03 05:14:40|84.88|82.28|84.86|82.26|84.9|82.3|84.86|82.26|0
1638508500000|2021-12-03 05:15:00|84.81|82.21|84.76|82.16|84.81|82.21|84.74|82.14|0
1638508510000|2021-12-03 05:15:10|84.81|82.21|84.79|82.19|84.86|82.26|84.79|82.19|0
1638508520000|2021-12-03 05:15:20|84.81|82.21|84.81|82.21|84.81|82.21|84.79|82.19|0
1638508530000|2021-12-03 05:15:30|84.79|82.19|84.67|82.07|84.79|82.19|84.67|82.07|0
1638508550000|2021-12-03 05:15:50|84.58|81.98|84.6|82|84.6|82|84.58|81.98|0
1638508560000|2021-12-03 05:16:00|84.48|81.88|84.51|81.91|84.51|81.91|84.48|81.88|0
1638508570000|2021-12-03 05:16:10|84.48|81.88|84.39|81.79|84.48|81.88|84.39|81.79|0
1638508580000|2021-12-03 05:16:20|84.48|81.88|84.51|81.91|84.51|81.91|84.46|81.86|0
1638508590000|2021-12-03 05:16:30|84.48|81.88|84.48|81.88|84.48|81.88|84.48|81.88|0
1638508600000|2021-12-03 05:16:40|84.51|81.91|84.55|81.95|84.55|81.95|84.51|81.91|0
1638508610000|2021-12-03 05:16:50|84.58|81.98|84.6|82|84.62|82.02|84.58|81.98|0
1638508620000|2021-12-03 05:17:00|84.62|82.02|84.6|82|84.62|82.02|84.58|81.98|0
1638508630000|2021-12-03 05:17:10|84.58|81.98|84.58|81.98|84.6|82|84.58|81.98|0
1638508640000|2021-12-03 05:17:20|84.53|81.93|84.57|81.97|84.57|81.97|84.53|81.93|0
1638508650000|2021-12-03 05:17:30|84.53|81.93|84.53|81.93|84.57|81.97|84.53|81.93|0
1638508660000|2021-12-03 05:17:40|84.48|81.88|84.48|81.88|84.48|81.88|84.48|81.88|0
1638508670000|2021-12-03 05:17:50|84.53|81.93|84.53|81.93|84.53|81.93|84.53|81.93|0
1638508680000|2021-12-03 05:18:00|84.57|81.97|84.57|81.97|84.57|81.97|84.53|81.93|0
1638508690000|2021-12-03 05:18:10|84.65|82.05|84.67|82.07|84.67|82.07|84.6|82|0
1638508700000|2021-12-03 05:18:20|84.69|82.09|84.67|82.07|84.69|82.09|84.67|82.07|0
1638508710000|2021-12-03 05:18:30|84.69|82.09|84.69|82.09|84.69|82.09|84.67|82.07|0
1638508730000|2021-12-03 05:18:50|84.71|82.11|84.74|82.14|84.74|82.14|84.71|82.11|0
1638508740000|2021-12-03 05:19:00|84.67|82.07|84.67|82.07|84.71|82.11|84.67|82.07|0
1638508750000|2021-12-03 05:19:10|84.69|82.09|84.69|82.09|84.69|82.09|84.67|82.07|0
1638508760000|2021-12-03 05:19:20|84.67|82.07|84.57|81.97|84.67|82.07|84.57|81.97|0
1638508770000|2021-12-03 05:19:30|84.62|82.02|84.62|82.02|84.62|82.02|84.62|82.02|0
1638508790000|2021-12-03 05:19:50|84.67|82.07|84.62|82.02|84.67|82.07|84.62|82.02|0
1638508800000|2021-12-03 05:20:00|84.69|82.09|84.67|82.07|84.69|82.09|84.67|82.07|0
1638508810000|2021-12-03 05:20:10|84.71|82.11|84.62|82.02|84.71|82.11|84.62|82.02|0
1638508820000|2021-12-03 05:20:20|84.69|82.09|84.67|82.07|84.69|82.09|84.67|82.07|0
1638508830000|2021-12-03 05:20:30|84.62|82.02|84.62|82.02|84.62|82.02|84.62|82.02|0
1638508840000|2021-12-03 05:20:40|84.57|81.97|84.57|81.97|84.57|81.97|84.57|81.97|0
1638508860000|2021-12-03 05:21:00|84.6|82|84.6|82|84.6|82|84.6|82|0
1638508870000|2021-12-03 05:21:10|84.57|81.97|84.57|81.97|84.57|81.97|84.57|81.97|0
1638508880000|2021-12-03 05:21:20|84.53|81.93|84.48|81.88|84.53|81.93|84.43|81.83|0
1638508890000|2021-12-03 05:21:30|84.46|81.86|84.46|81.86|84.46|81.86|84.46|81.86|0
1638508900000|2021-12-03 05:21:40|84.43|81.83|84.43|81.83|84.43|81.83|84.43|81.83|0
1638508920000|2021-12-03 05:22:00|84.53|81.93|84.55|81.95|84.55|81.95|84.53|81.93|0
1638508930000|2021-12-03 05:22:10|84.53|81.93|84.53|81.93|84.53|81.93|84.53|81.93|0
1638508940000|2021-12-03 05:22:20|84.52|81.92|84.5|81.9|84.52|81.92|84.48|81.88|0
1638508950000|2021-12-03 05:22:30|84.52|81.92|84.5|81.9|84.52|81.92|84.5|81.9|0
1638508960000|2021-12-03 05:22:40|84.52|81.92|84.52|81.92|84.52|81.92|84.52|81.92|0
1638508970000|2021-12-03 05:22:50|84.48|81.88|84.57|81.97|84.57|81.97|84.48|81.88|0
1638508980000|2021-12-03 05:23:00|84.64|82.04|84.66|82.06|84.71|82.11|84.64|82.04|0
1638508990000|2021-12-03 05:23:10|84.64|82.04|84.62|82.02|84.64|82.04|84.62|82.02|0
1638509000000|2021-12-03 05:23:20|84.5|81.9|84.52|81.92|84.52|81.92|84.5|81.9|0
1638509010000|2021-12-03 05:23:30|84.48|81.88|84.52|81.92|84.57|81.97|84.48|81.88|0
1638509020000|2021-12-03 05:23:40|84.55|81.95|84.62|82.02|84.62|82.02|84.55|81.95|0
1638509040000|2021-12-03 05:24:00|84.57|81.97|84.52|81.92|84.57|81.97|84.52|81.92|0
1638509050000|2021-12-03 05:24:10|84.57|81.97|84.59|81.99|84.59|81.99|84.57|81.97|0
1638509060000|2021-12-03 05:24:20|84.62|82.02|84.62|82.02|84.62|82.02|84.59|81.99|0
1638509070000|2021-12-03 05:24:30|84.52|81.92|84.45|81.85|84.52|81.92|84.45|81.85|0
1638509080000|2021-12-03 05:24:40|84.43|81.83|84.43|81.83|84.43|81.83|84.43|81.83|0
1638509090000|2021-12-03 05:24:50|84.38|81.78|84.38|81.78|84.38|81.78|84.38|81.78|0
1638509100000|2021-12-03 05:25:00|84.34|81.74|84.36|81.76|84.36|81.76|84.31|81.71|0
1638509110000|2021-12-03 05:25:10|84.38|81.78|84.43|81.83|84.43|81.83|84.38|81.78|0
1638509120000|2021-12-03 05:25:20|84.48|81.88|84.48|81.88|84.48|81.88|84.48|81.88|0
1638509130000|2021-12-03 05:25:30|84.45|81.85|84.45|81.85|84.48|81.88|84.45|81.85|0
1638509140000|2021-12-03 05:25:40|84.43|81.83|84.43|81.83|84.43|81.83|84.43|81.83|0
1638509150000|2021-12-03 05:25:50|84.41|81.81|84.38|81.78|84.41|81.81|84.38|81.78|0
1638509160000|2021-12-03 05:26:00|84.36|81.76|84.36|81.76|84.36|81.76|84.36|81.76|0
1638509170000|2021-12-03 05:26:10|84.38|81.78|84.41|81.81|84.41|81.81|84.36|81.76|0
1638509180000|2021-12-03 05:26:20|84.48|81.88|84.52|81.92|84.52|81.92|84.48|81.88|0
1638509200000|2021-12-03 05:26:40|84.57|81.97|84.57|81.97|84.62|82.02|84.57|81.97|0
1638509210000|2021-12-03 05:26:50|84.55|81.95|84.55|81.95|84.55|81.95|84.55|81.95|0
1638509220000|2021-12-03 05:27:00|84.5|81.9|84.45|81.85|84.5|81.9|84.43|81.83|0
1638509230000|2021-12-03 05:27:10|84.48|81.88|84.48|81.88|84.48|81.88|84.48|81.88|0
1638509240000|2021-12-03 05:27:20|84.47|81.87|84.33|81.73|84.47|81.87|84.33|81.73|0
1638509250000|2021-12-03 05:27:30|84.29|81.69|84.24|81.64|84.29|81.69|84.24|81.64|0
1638509260000|2021-12-03 05:27:40|84.29|81.69|84.24|81.64|84.33|81.73|84.24|81.64|0
1638509270000|2021-12-03 05:27:50|84.2|81.6|84.19|81.59|84.24|81.64|84.19|81.59|0
1638509280000|2021-12-03 05:28:00|84.24|81.64|84.24|81.64|84.24|81.64|84.24|81.64|0
1638509290000|2021-12-03 05:28:10|84.19|81.59|84.1|81.5|84.19|81.59|84.1|81.5|0
1638509300000|2021-12-03 05:28:20|84.15|81.55|84.19|81.59|84.19|81.59|84.1|81.5|0
1638509310000|2021-12-03 05:28:30|84.15|81.55|84.15|81.55|84.19|81.59|84.15|81.55|0
1638509320000|2021-12-03 05:28:40|84.17|81.57|84.15|81.55|84.19|81.59|84.15|81.55|0
1638509330000|2021-12-03 05:28:50|84.17|81.57|84.19|81.59|84.19|81.59|84.17|81.57|0
1638509340000|2021-12-03 05:29:00|84.17|81.57|84.13|81.53|84.17|81.57|84.13|81.53|0
1638509350000|2021-12-03 05:29:10|84.15|81.55|84.15|81.55|84.15|81.55|84.1|81.5|0
1638509360000|2021-12-03 05:29:20|84.1|81.5|84.19|81.59|84.19|81.59|84.1|81.5|0
1638509370000|2021-12-03 05:29:30|84.24|81.64|84.33|81.73|84.33|81.73|84.24|81.64|0
1638509380000|2021-12-03 05:29:40|84.43|81.83|84.43|81.83|84.43|81.83|84.43|81.83|0
1638509390000|2021-12-03 05:29:50|84.4|81.8|84.4|81.8|84.4|81.8|84.4|81.8|0
1638509400000|2021-12-03 05:30:00|84.36|81.76|84.45|81.85|84.47|81.87|84.33|81.73|0
1638509410000|2021-12-03 05:30:10|84.43|81.83|84.17|81.57|84.43|81.83|84.17|81.57|0
1638509420000|2021-12-03 05:30:20|84.15|81.55|84.15|81.55|84.15|81.55|84.08|81.48|0
1638509430000|2021-12-03 05:30:30|84.1|81.5|84.01|81.41|84.1|81.5|83.96|81.36|0
1638509440000|2021-12-03 05:30:40|84.05|81.45|84.17|81.57|84.17|81.57|84.05|81.45|0
1638509450000|2021-12-03 05:30:50|84.19|81.59|84.15|81.55|84.19|81.59|84.15|81.55|0
1638509460000|2021-12-03 05:31:00|84.19|81.59|84.29|81.69|84.29|81.69|84.19|81.59|0
1638509470000|2021-12-03 05:31:10|84.26|81.66|84.29|81.69|84.29|81.69|84.26|81.66|0
1638509480000|2021-12-03 05:31:20|84.33|81.73|84.33|81.73|84.33|81.73|84.33|81.73|0
1638509490000|2021-12-03 05:31:30|84.38|81.78|84.38|81.78|84.38|81.78|84.38|81.78|0
1638509500000|2021-12-03 05:31:40|84.43|81.83|84.4|81.8|84.43|81.83|84.4|81.8|0
1638509510000|2021-12-03 05:31:50|84.43|81.83|84.4|81.8|84.43|81.83|84.4|81.8|0
1638509520000|2021-12-03 05:32:00|84.38|81.78|84.43|81.83|84.43|81.83|84.38|81.78|0
1638509530000|2021-12-03 05:32:10|84.45|81.85|84.43|81.83|84.45|81.85|84.43|81.83|0
1638509540000|2021-12-03 05:32:20|84.42|81.82|84.38|81.78|84.47|81.87|84.38|81.78|0
1638509550000|2021-12-03 05:32:30|84.36|81.76|84.75|82.15|84.75|82.15|84.36|81.76|0
1638509560000|2021-12-03 05:32:40|84.8|82.2|84.75|82.15|84.8|82.2|84.75|82.15|0
1638509570000|2021-12-03 05:32:50|84.78|82.18|84.75|82.15|84.78|82.18|84.73|82.13|0
1638509580000|2021-12-03 05:33:00|84.7|82.1|84.75|82.15|84.75|82.15|84.7|82.1|0
1638509590000|2021-12-03 05:33:10|84.73|82.13|84.68|82.08|84.73|82.13|84.68|82.08|0
1638509600000|2021-12-03 05:33:20|84.66|82.06|84.66|82.06|84.66|82.06|84.66|82.06|0
1638509610000|2021-12-03 05:33:30|84.7|82.1|84.61|82.01|84.75|82.15|84.61|82.01|0
1638509620000|2021-12-03 05:33:40|84.59|81.99|84.56|81.96|84.59|81.99|84.56|81.96|0
1638509630000|2021-12-03 05:33:50|84.61|82.01|84.64|82.04|84.64|82.04|84.61|82.01|0
1638509640000|2021-12-03 05:34:00|84.63|82.03|84.56|81.96|84.63|82.03|84.52|81.92|0
1638509650000|2021-12-03 05:34:10|84.52|81.92|84.52|81.92|84.52|81.92|84.52|81.92|0
1638509660000|2021-12-03 05:34:20|84.54|81.94|84.56|81.96|84.56|81.96|84.54|81.94|0
1638509670000|2021-12-03 05:34:30|84.54|81.94|84.56|81.96|84.59|81.99|84.54|81.94|0
1638509680000|2021-12-03 05:34:40|84.59|81.99|84.56|81.96|84.59|81.99|84.56|81.96|0
1638509690000|2021-12-03 05:34:50|84.54|81.94|84.54|81.94|84.54|81.94|84.47|81.87|0
1638509700000|2021-12-03 05:35:00|84.61|82.01|84.59|81.99|84.61|82.01|84.59|81.99|0
1638509710000|2021-12-03 05:35:10|84.56|81.96|84.52|81.92|84.56|81.96|84.49|81.89|0
1638509720000|2021-12-03 05:35:20|84.54|81.94|84.63|82.03|84.63|82.03|84.54|81.94|0
1638509730000|2021-12-03 05:35:30|84.56|81.96|84.61|82.01|84.61|82.01|84.56|81.96|0
1638509740000|2021-12-03 05:35:40|84.59|81.99|84.56|81.96|84.59|81.99|84.56|81.96|0
1638509750000|2021-12-03 05:35:50|84.47|81.87|84.47|81.87|84.47|81.87|84.47|81.87|0
1638509760000|2021-12-03 05:36:00|84.52|81.92|84.49|81.89|84.52|81.92|84.49|81.89|0
1638509770000|2021-12-03 05:36:10|84.52|81.92|84.52|81.92|84.52|81.92|84.47|81.87|0
1638509780000|2021-12-03 05:36:20|84.49|81.89|84.56|81.96|84.56|81.96|84.49|81.89|0
1638509790000|2021-12-03 05:36:30|84.54|81.94|84.56|81.96|84.56|81.96|84.52|81.92|0
1638509800000|2021-12-03 05:36:40|84.59|81.99|84.54|81.94|84.59|81.99|84.54|81.94|0
1638509810000|2021-12-03 05:36:50|84.38|81.78|84.33|81.73|84.38|81.78|84.33|81.73|0
1638509820000|2021-12-03 05:37:00|84.35|81.75|84.33|81.73|84.35|81.75|84.28|81.68|0
1638509830000|2021-12-03 05:37:10|84.38|81.78|84.47|81.87|84.47|81.87|84.38|81.78|0
1638509840000|2021-12-03 05:37:20|84.42|81.82|84.37|81.77|84.42|81.82|84.35|81.75|0
1638509850000|2021-12-03 05:37:30|84.35|81.75|84.28|81.68|84.35|81.75|84.28|81.68|0
1638509860000|2021-12-03 05:37:40|84.26|81.66|84.28|81.68|84.31|81.71|84.26|81.66|0
1638509870000|2021-12-03 05:37:50|84.23|81.63|84.26|81.66|84.26|81.66|84.23|81.63|0
1638509880000|2021-12-03 05:38:00|84.23|81.63|84.17|81.57|84.23|81.63|84.17|81.57|0
1638509890000|2021-12-03 05:38:10|84.14|81.54|84.14|81.54|84.14|81.54|84.1|81.5|0
1638509900000|2021-12-03 05:38:20|84.09|81.49|84.14|81.54|84.14|81.54|84.09|81.49|0
1638509910000|2021-12-03 05:38:30|84.09|81.49|84.05|81.45|84.09|81.49|84.05|81.45|0
1638509920000|2021-12-03 05:38:40|84.07|81.47|84.09|81.49|84.09|81.49|84.07|81.47|0
1638509930000|2021-12-03 05:38:50|84.05|81.45|83.91|81.31|84.05|81.45|83.91|81.31|0
1638509940000|2021-12-03 05:39:00|83.82|81.22|83.82|81.22|83.82|81.22|83.82|81.22|0
1638509950000|2021-12-03 05:39:10|83.86|81.26|83.82|81.22|83.86|81.26|83.82|81.22|0
1638509960000|2021-12-03 05:39:20|83.79|81.19|83.77|81.17|83.79|81.19|83.77|81.17|0
1638509970000|2021-12-03 05:39:30|83.82|81.22|83.82|81.22|83.86|81.26|83.82|81.22|0
1638509980000|2021-12-03 05:39:40|83.77|81.17|83.77|81.17|83.77|81.17|83.72|81.12|0
1638509990000|2021-12-03 05:39:50|83.72|81.12|83.77|81.17|83.79|81.19|83.72|81.12|0
1638510000000|2021-12-03 05:40:00|83.82|81.22|83.82|81.22|83.82|81.22|83.77|81.17|0
1638510010000|2021-12-03 05:40:10|83.86|81.26|83.77|81.17|83.86|81.26|83.77|81.17|0
1638510020000|2021-12-03 05:40:20|83.72|81.12|83.77|81.17|83.77|81.17|83.72|81.12|0
1638510030000|2021-12-03 05:40:30|83.72|81.12|83.72|81.12|83.72|81.12|83.72|81.12|0
1638510040000|2021-12-03 05:40:40|83.77|81.17|83.77|81.17|83.77|81.17|83.77|81.17|0
1638510050000|2021-12-03 05:40:50|83.72|81.12|83.63|81.03|83.72|81.12|83.63|81.03|0
1638510070000|2021-12-03 05:41:10|83.65|81.05|83.68|81.08|83.68|81.08|83.63|81.03|0
1638510080000|2021-12-03 05:41:20|83.72|81.12|83.68|81.08|83.72|81.12|83.68|81.08|0
1638510090000|2021-12-03 05:41:30|83.63|81.03|83.68|81.08|83.68|81.08|83.63|81.03|0
1638510100000|2021-12-03 05:41:40|83.72|81.12|83.77|81.17|83.77|81.17|83.72|81.12|0
1638510110000|2021-12-03 05:41:50|83.81|81.21|83.77|81.17|83.81|81.21|83.77|81.17|0
1638510120000|2021-12-03 05:42:00|83.72|81.12|83.77|81.17|83.77|81.17|83.72|81.12|0
1638510130000|2021-12-03 05:42:10|83.79|81.19|83.77|81.17|83.79|81.19|83.72|81.12|0
1638510150000|2021-12-03 05:42:30|83.79|81.19|83.91|81.31|83.95|81.35|83.79|81.19|0
1638510160000|2021-12-03 05:42:40|83.93|81.33|83.93|81.33|83.93|81.33|83.91|81.31|0
1638510170000|2021-12-03 05:42:50|83.91|81.31|83.91|81.31|83.91|81.31|83.91|81.31|0
1638510180000|2021-12-03 05:43:00|83.95|81.35|83.95|81.35|83.95|81.35|83.95|81.35|0
1638510190000|2021-12-03 05:43:10|84|81.4|83.91|81.31|84|81.4|83.91|81.31|0
1638510200000|2021-12-03 05:43:20|83.86|81.26|83.91|81.31|83.91|81.31|83.86|81.26|0
1638510210000|2021-12-03 05:43:30|83.86|81.26|83.77|81.17|83.86|81.26|83.77|81.17|0
1638510220000|2021-12-03 05:43:40|83.81|81.21|83.81|81.21|83.84|81.24|83.81|81.21|0
1638510230000|2021-12-03 05:43:50|83.79|81.19|83.88|81.28|83.88|81.28|83.79|81.19|0
1638510240000|2021-12-03 05:44:00|83.91|81.31|83.95|81.35|83.95|81.35|83.91|81.31|0
1638510250000|2021-12-03 05:44:10|83.91|81.31|83.95|81.35|83.95|81.35|83.91|81.31|0
1638510260000|2021-12-03 05:44:20|84|81.4|84|81.4|84|81.4|84|81.4|0
1638510270000|2021-12-03 05:44:30|84.04|81.44|84.02|81.42|84.04|81.44|84.02|81.42|0
1638510280000|2021-12-03 05:44:40|84.04|81.44|84.04|81.44|84.04|81.44|84.04|81.44|0
1638510290000|2021-12-03 05:44:50|84|81.4|84|81.4|84|81.4|84|81.4|0
1638510300000|2021-12-03 05:45:00|83.98|81.38|84|81.4|84|81.4|83.98|81.38|0
1638510310000|2021-12-03 05:45:10|83.9|81.3|83.9|81.3|83.95|81.35|83.9|81.3|0
1638510330000|2021-12-03 05:45:30|83.95|81.35|83.9|81.3|83.95|81.35|83.9|81.3|0
1638510340000|2021-12-03 05:45:40|83.95|81.35|84|81.4|84|81.4|83.95|81.35|0
1638510350000|2021-12-03 05:45:50|83.95|81.35|84|81.4|84|81.4|83.95|81.35|0
1638510360000|2021-12-03 05:46:00|84.02|81.42|83.9|81.3|84.02|81.42|83.9|81.3|0
1638510370000|2021-12-03 05:46:10|83.86|81.26|83.76|81.16|83.86|81.26|83.76|81.16|0
1638510380000|2021-12-03 05:46:20|83.72|81.12|83.76|81.16|83.76|81.16|83.72|81.12|0
1638510390000|2021-12-03 05:46:30|83.81|81.21|83.81|81.21|83.81|81.21|83.81|81.21|0
1638510400000|2021-12-03 05:46:40|83.86|81.26|83.81|81.21|83.86|81.26|83.81|81.21|0
1638510410000|2021-12-03 05:46:50|83.76|81.16|83.79|81.19|83.79|81.19|83.76|81.16|0
1638510420000|2021-12-03 05:47:00|83.74|81.14|83.7|81.1|83.74|81.14|83.7|81.1|0
1638510430000|2021-12-03 05:47:10|83.72|81.12|83.74|81.14|83.74|81.14|83.72|81.12|0
1638510440000|2021-12-03 05:47:20|83.76|81.16|83.81|81.21|83.81|81.21|83.76|81.16|0
1638510450000|2021-12-03 05:47:30|83.76|81.16|83.76|81.16|83.76|81.16|83.76|81.16|0
1638510460000|2021-12-03 05:47:40|83.72|81.12|83.76|81.16|83.76|81.16|83.72|81.12|0
1638510470000|2021-12-03 05:47:50|83.74|81.14|83.76|81.16|83.76|81.16|83.74|81.14|0
1638510480000|2021-12-03 05:48:00|83.74|81.14|83.74|81.14|83.76|81.16|83.72|81.12|0
1638510490000|2021-12-03 05:48:10|83.76|81.16|83.76|81.16|83.76|81.16|83.76|81.16|0
1638510500000|2021-12-03 05:48:20|83.79|81.19|83.76|81.16|83.79|81.19|83.72|81.12|0
1638510510000|2021-12-03 05:48:30|83.79|81.19|83.76|81.16|83.79|81.19|83.76|81.16|0
1638510520000|2021-12-03 05:48:40|83.72|81.12|83.74|81.14|83.74|81.14|83.72|81.12|0
1638510530000|2021-12-03 05:48:50|83.72|81.12|83.76|81.16|83.76|81.16|83.72|81.12|0
1638510540000|2021-12-03 05:49:00|83.81|81.21|83.81|81.21|83.81|81.21|83.76|81.16|0
1638510550000|2021-12-03 05:49:10|82.5|79.9|82.45|79.85|82.5|79.9|82.45|79.85|0
1638510560000|2021-12-03 05:49:20|82.48|79.88|81.8|79.2|82.48|79.88|81.8|79.2|0
1638510570000|2021-12-03 05:49:30|81.15|78.55|81.24|78.64|81.24|78.64|81.15|78.55|0
1638510580000|2021-12-03 05:49:40|81.89|79.29|81.94|79.34|81.98|79.38|81.89|79.29|0
1638510600000|2021-12-03 05:50:00|81.98|79.38|81.98|79.38|81.98|79.38|81.96|79.36|0
1638510610000|2021-12-03 05:50:10|81.94|79.34|81.89|79.29|81.94|79.34|81.84|79.24|0
1638510620000|2021-12-03 05:50:20|81.84|79.24|81.94|79.34|81.94|79.34|81.84|79.24|0
1638510630000|2021-12-03 05:50:30|81.98|79.38|81.98|79.38|82.03|79.43|81.98|79.38|0
1638510640000|2021-12-03 05:50:40|82.01|79.41|81.96|79.36|82.01|79.41|81.96|79.36|0
1638510650000|2021-12-03 05:50:50|81.98|79.38|81.98|79.38|81.98|79.38|81.98|79.38|0
1638510660000|2021-12-03 05:51:00|81.96|79.36|81.94|79.34|82.01|79.41|81.94|79.34|0
1638510670000|2021-12-03 05:51:10|81.98|79.38|81.98|79.38|81.98|79.38|81.98|79.38|0
1638510680000|2021-12-03 05:51:20|82.03|79.43|81.98|79.38|82.03|79.43|81.98|79.38|0
1638510690000|2021-12-03 05:51:30|81.96|79.36|81.96|79.36|81.96|79.36|81.96|79.36|0
1638510700000|2021-12-03 05:51:40|81.94|79.34|81.94|79.34|81.96|79.36|81.94|79.34|0
1638510710000|2021-12-03 05:51:50|81.98|79.38|82.03|79.43|82.03|79.43|81.98|79.38|0
1638510720000|2021-12-03 05:52:00|81.94|79.34|81.94|79.34|81.94|79.34|81.94|79.34|0
1638510740000|2021-12-03 05:52:20|81.98|79.38|81.96|79.36|81.98|79.38|81.94|79.34|0
1638510750000|2021-12-03 05:52:30|81.94|79.34|81.94|79.34|81.94|79.34|81.94|79.34|0
1638510760000|2021-12-03 05:52:40|81.96|79.36|81.98|79.38|81.98|79.38|81.96|79.36|0
1638510770000|2021-12-03 05:52:50|81.94|79.34|81.98|79.38|81.98|79.38|81.94|79.34|0
1638510780000|2021-12-03 05:53:00|81.96|79.36|81.8|79.2|81.96|79.36|81.8|79.2|0
1638510790000|2021-12-03 05:53:10|81.82|79.22|81.8|79.2|81.82|79.22|81.8|79.2|0
1638510800000|2021-12-03 05:53:20|81.82|79.22|81.8|79.2|81.82|79.22|81.8|79.2|0
1638510810000|2021-12-03 05:53:30|81.84|79.24|81.75|79.15|81.84|79.24|81.75|79.15|0
1638510820000|2021-12-03 05:53:40|81.77|79.17|81.8|79.2|81.8|79.2|81.77|79.17|0
1638510830000|2021-12-03 05:53:50|81.75|79.15|81.77|79.17|81.77|79.17|81.75|79.15|0
1638510840000|2021-12-03 05:54:00|81.8|79.2|81.8|79.2|81.8|79.2|81.8|79.2|0
1638510850000|2021-12-03 05:54:10|81.75|79.15|81.66|79.06|81.75|79.15|81.66|79.06|0
1638510860000|2021-12-03 05:54:20|81.68|79.08|81.66|79.06|81.68|79.08|81.66|79.06|0
1638510880000|2021-12-03 05:54:40|81.7|79.1|81.7|79.1|81.7|79.1|81.7|79.1|0
1638510890000|2021-12-03 05:54:50|81.66|79.06|81.66|79.06|81.66|79.06|81.66|79.06|0
1638510900000|2021-12-03 05:55:00|81.7|79.1|81.66|79.06|81.7|79.1|81.66|79.06|0
1638510930000|2021-12-03 05:55:30|81.7|79.1|81.75|79.15|81.75|79.15|81.7|79.1|0
1638510940000|2021-12-03 05:55:40|81.8|79.2|81.8|79.2|81.8|79.2|81.8|79.2|0
1638510950000|2021-12-03 05:55:50|81.84|79.24|81.93|79.33|81.96|79.36|81.84|79.24|0
1638510960000|2021-12-03 05:56:00|81.87|79.27|81.86|79.26|81.89|79.29|81.86|79.26|0
1638510970000|2021-12-03 05:56:10|81.89|79.29|81.89|79.29|81.91|79.31|81.89|79.29|0
1638510990000|2021-12-03 05:56:30|81.98|79.38|82.07|79.47|82.07|79.47|81.98|79.38|0
1638511010000|2021-12-03 05:56:50|82.14|79.54|82.12|79.52|82.16|79.56|82.12|79.52|0
1638511020000|2021-12-03 05:57:00|82.07|79.47|82.07|79.47|82.09|79.49|82.07|79.47|0
1638511030000|2021-12-03 05:57:10|82.12|79.52|82.14|79.54|82.14|79.54|82.07|79.47|0
1638511040000|2021-12-03 05:57:20|82.16|79.56|82.21|79.61|82.21|79.61|82.12|79.52|0
1638511050000|2021-12-03 05:57:30|82.25|79.65|82.19|79.59|82.25|79.65|82.19|79.59|0
1638511060000|2021-12-03 05:57:40|82.21|79.61|82.3|79.7|82.3|79.7|82.21|79.61|0
1638511070000|2021-12-03 05:57:50|82.25|79.65|82.28|79.68|82.28|79.68|82.25|79.65|0
1638511080000|2021-12-03 05:58:00|82.25|79.65|82.12|79.52|82.25|79.65|82.12|79.52|0
1638511090000|2021-12-03 05:58:10|82.14|79.54|82.07|79.47|82.14|79.54|82.07|79.47|0
1638511100000|2021-12-03 05:58:20|82.02|79.42|82.02|79.42|82.02|79.42|82.02|79.42|0
1638511110000|2021-12-03 05:58:30|81.98|79.38|82.07|79.47|82.07|79.47|81.96|79.36|0
1638511120000|2021-12-03 05:58:40|82.05|79.45|82.05|79.45|82.05|79.45|82.05|79.45|0
1638511130000|2021-12-03 05:58:50|82.02|79.42|82.05|79.45|82.07|79.47|82.02|79.42|0
1638511140000|2021-12-03 05:59:00|82.02|79.42|81.95|79.35|82.02|79.42|81.93|79.33|0
1638511150000|2021-12-03 05:59:10|81.98|79.38|81.98|79.38|81.98|79.38|81.98|79.38|0
1638511160000|2021-12-03 05:59:20|82|79.4|82.02|79.42|82.02|79.42|82|79.4|0
1638511170000|2021-12-03 05:59:30|82.05|79.45|81.98|79.38|82.05|79.45|81.93|79.33|0
1638511180000|2021-12-03 05:59:40|81.95|79.35|82.07|79.47|82.07|79.47|81.93|79.33|0
1638511190000|2021-12-03 05:59:50|82.11|79.51|82.07|79.47|82.11|79.51|82.07|79.47|0
1638511200000|2021-12-03 06:00:00|81.93|79.33|81.77|79.17|81.93|79.33|81.77|79.17|0
1638511210000|2021-12-03 06:00:10|81.75|79.15|81.7|79.1|81.75|79.15|81.7|79.1|0
1638511220000|2021-12-03 06:00:20|81.75|79.15|81.86|79.26|81.86|79.26|81.75|79.15|0
1638511230000|2021-12-03 06:00:30|81.79|79.19|81.75|79.15|81.79|79.19|81.72|79.12|0
1638511240000|2021-12-03 06:00:40|81.7|79.1|81.75|79.15|81.75|79.15|81.7|79.1|0
1638511250000|2021-12-03 06:00:50|81.7|79.1|81.65|79.05|81.7|79.1|81.65|79.05|0
1638511260000|2021-12-03 06:01:00|81.7|79.1|81.79|79.19|81.79|79.19|81.65|79.05|0
1638511270000|2021-12-03 06:01:10|81.86|79.26|81.75|79.15|81.86|79.26|81.75|79.15|0
1638511280000|2021-12-03 06:01:20|81.7|79.1|81.75|79.15|81.75|79.15|81.7|79.1|0
1638511290000|2021-12-03 06:01:30|81.7|79.1|81.65|79.05|81.7|79.1|81.65|79.05|0
1638511300000|2021-12-03 06:01:40|81.7|79.1|81.7|79.1|81.75|79.15|81.7|79.1|0
1638511310000|2021-12-03 06:01:50|81.72|79.12|81.7|79.1|81.72|79.12|81.7|79.1|0
1638511320000|2021-12-03 06:02:00|81.75|79.15|81.75|79.15|81.77|79.17|81.75|79.15|0
1638511330000|2021-12-03 06:02:10|81.79|79.19|81.77|79.17|81.79|79.19|81.77|79.17|0
1638511340000|2021-12-03 06:02:20|81.75|79.15|81.84|79.24|81.84|79.24|81.75|79.15|0
1638511350000|2021-12-03 06:02:30|81.79|79.19|81.65|79.05|81.79|79.19|81.65|79.05|0
1638511360000|2021-12-03 06:02:40|81.7|79.1|81.65|79.05|81.7|79.1|81.65|79.05|0
1638511370000|2021-12-03 06:02:50|81.7|79.1|81.7|79.1|81.7|79.1|81.7|79.1|0
1638511380000|2021-12-03 06:03:00|81.74|79.14|81.72|79.12|81.79|79.19|81.72|79.12|0
1638511390000|2021-12-03 06:03:10|81.7|79.1|81.74|79.14|81.74|79.14|81.7|79.1|0
1638511400000|2021-12-03 06:03:20|81.84|79.24|81.86|79.26|81.86|79.26|81.84|79.24|0
1638511410000|2021-12-03 06:03:30|81.84|79.24|81.93|79.33|81.93|79.33|81.84|79.24|0
1638511420000|2021-12-03 06:03:40|81.97|79.37|82.07|79.47|82.07|79.47|81.97|79.37|0
1638511430000|2021-12-03 06:03:50|82|79.4|82.04|79.44|82.07|79.47|82|79.4|0
1638511440000|2021-12-03 06:04:00|82.02|79.42|82.09|79.49|82.11|79.51|82.02|79.42|0
1638511450000|2021-12-03 06:04:10|82.11|79.51|82.2|79.6|82.2|79.6|82.11|79.51|0
1638511460000|2021-12-03 06:04:20|82.3|79.7|82.41|79.81|82.43|79.83|82.3|79.7|0
1638511470000|2021-12-03 06:04:30|82.39|79.79|82.39|79.79|82.39|79.79|82.39|79.79|0
1638511480000|2021-12-03 06:04:40|82.37|79.77|82.39|79.79|82.41|79.81|82.37|79.77|0
1638511490000|2021-12-03 06:04:50|82.43|79.83|82.48|79.88|82.53|79.93|82.43|79.83|0
1638511500000|2021-12-03 06:05:00|82.46|79.86|82.43|79.83|82.46|79.86|82.43|79.83|0
1638511510000|2021-12-03 06:05:10|82.34|79.74|82.43|79.83|82.46|79.86|82.34|79.74|0
1638511520000|2021-12-03 06:05:20|82.48|79.88|82.2|79.6|82.48|79.88|82.2|79.6|0
1638511530000|2021-12-03 06:05:30|82.02|79.42|81.93|79.33|82.02|79.42|81.93|79.33|0
1638511540000|2021-12-03 06:05:40|82.02|79.42|82.02|79.42|82.04|79.44|82.02|79.42|0
1638511550000|2021-12-03 06:05:50|81.93|79.33|81.86|79.26|82.02|79.42|81.86|79.26|0
1638511560000|2021-12-03 06:06:00|81.88|79.28|81.95|79.35|81.95|79.35|81.88|79.28|0
1638511570000|2021-12-03 06:06:10|82.02|79.42|81.93|79.33|82.02|79.42|81.93|79.33|0
1638511580000|2021-12-03 06:06:20|81.95|79.35|81.88|79.28|81.95|79.35|81.88|79.28|0
1638511590000|2021-12-03 06:06:30|81.81|79.21|81.74|79.14|81.81|79.21|81.74|79.14|0
1638511600000|2021-12-03 06:06:40|81.7|79.1|81.67|79.07|81.7|79.1|81.65|79.05|0
1638511610000|2021-12-03 06:06:50|81.7|79.1|81.79|79.19|81.79|79.19|81.7|79.1|0
1638511620000|2021-12-03 06:07:00|81.72|79.12|81.67|79.07|81.72|79.12|81.65|79.05|0
1638511630000|2021-12-03 06:07:10|81.74|79.14|81.65|79.05|81.74|79.14|81.65|79.05|0
1638511640000|2021-12-03 06:07:20|81.7|79.1|81.72|79.12|81.72|79.12|81.7|79.1|0
1638511650000|2021-12-03 06:07:30|81.74|79.14|81.65|79.05|81.79|79.19|81.65|79.05|0
1638511660000|2021-12-03 06:07:40|81.7|79.1|81.67|79.07|81.7|79.1|81.65|79.05|0
1638511670000|2021-12-03 06:07:50|81.7|79.1|81.7|79.1|81.7|79.1|81.67|79.07|0
1638511680000|2021-12-03 06:08:00|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1638511690000|2021-12-03 06:08:10|81.7|79.1|81.7|79.1|81.7|79.1|81.7|79.1|0
1638511700000|2021-12-03 06:08:20|81.65|79.05|81.7|79.1|81.7|79.1|81.65|79.05|0
1638511710000|2021-12-03 06:08:30|81.67|79.07|81.67|79.07|81.7|79.1|81.67|79.07|0
1638511720000|2021-12-03 06:08:40|81.7|79.1|81.65|79.05|81.7|79.1|81.65|79.05|0
1638511730000|2021-12-03 06:08:50|81.67|79.07|81.67|79.07|81.67|79.07|81.67|79.07|0
1638511740000|2021-12-03 06:09:00|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1638511770000|2021-12-03 06:09:30|81.67|79.07|81.67|79.07|81.67|79.07|81.67|79.07|0
1638511780000|2021-12-03 06:09:40|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1638511790000|2021-12-03 06:09:50|81.67|79.07|81.65|79.05|81.67|79.07|81.65|79.05|0
1638511800000|2021-12-03 06:10:00|81.67|79.07|81.67|79.07|81.67|79.07|81.67|79.07|0
1638511810000|2021-12-03 06:10:10|81.72|79.12|81.69|79.09|81.74|79.14|81.69|79.09|0
1638511820000|2021-12-03 06:10:20|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1638511830000|2021-12-03 06:10:30|81.69|79.09|81.72|79.12|81.72|79.12|81.69|79.09|0
1638511840000|2021-12-03 06:10:40|81.69|79.09|81.67|79.07|81.69|79.09|81.67|79.07|0
1638511850000|2021-12-03 06:10:50|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1638511860000|2021-12-03 06:11:00|81.69|79.09|81.65|79.05|81.69|79.09|81.65|79.05|0
1638511870000|2021-12-03 06:11:10|81.69|79.09|81.69|79.09|81.69|79.09|81.69|79.09|0
1638511880000|2021-12-03 06:11:20|81.65|79.05|81.65|79.05|81.65|79.05|81.65|79.05|0
1638511890000|2021-12-03 06:11:30|81.69|79.09|81.69|79.09|81.69|79.09|81.69|79.09|0
1638511900000|2021-12-03 06:11:40|81.74|79.14|81.65|79.05|81.74|79.14|81.65|79.05|0
1638511930000|2021-12-03 06:12:10|81.56|78.96|81.56|78.96|81.56|78.96|81.56|78.96|0
1638511940000|2021-12-03 06:12:20|81.51|78.91|81.56|78.96|81.56|78.96|81.51|78.91|0
1638511950000|2021-12-03 06:12:30|81.51|78.91|81.51|78.91|81.51|78.91|81.51|78.91|0
1638511980000|2021-12-03 06:13:00|81.46|78.86|81.46|78.86|81.46|78.86|81.46|78.86|0
1638511990000|2021-12-03 06:13:10|81.49|78.89|81.51|78.91|81.51|78.91|81.49|78.89|0
1638512000000|2021-12-03 06:13:20|81.56|78.96|81.46|78.86|81.56|78.96|81.46|78.86|0
1638512050000|2021-12-03 06:14:10|81.42|78.82|81.42|78.82|81.42|78.82|81.42|78.82|0
1638512090000|2021-12-03 06:14:50|81.37|78.77|81.37|78.77|81.37|78.77|81.37|78.77|0
1638512170000|2021-12-03 06:16:10|81.35|78.75|81.32|78.72|81.35|78.75|81.32|78.72|0
1638512230000|2021-12-03 06:17:10|81.37|78.77|81.42|78.82|81.42|78.82|81.37|78.77|0
1638512240000|2021-12-03 06:17:20|81.46|78.86|81.42|78.82|81.46|78.86|81.42|78.82|0
1638512250000|2021-12-03 06:17:30|81.32|78.72|81.37|78.77|81.37|78.77|81.32|78.72|0
1638512260000|2021-12-03 06:17:40|81.35|78.75|81.35|78.75|81.37|78.77|81.35|78.75|0
1638512270000|2021-12-03 06:17:50|81.32|78.72|81.32|78.72|81.32|78.72|81.32|78.72|0
1638512280000|2021-12-03 06:18:00|81.37|78.77|81.41|78.81|81.41|78.81|81.35|78.75|0
1638512290000|2021-12-03 06:18:10|81.37|78.77|81.37|78.77|81.37|78.77|81.37|78.77|0
1638512350000|2021-12-03 06:19:10|81.41|78.81|81.46|78.86|81.46|78.86|81.41|78.81|0
1638512360000|2021-12-03 06:19:20|81.48|78.88|81.55|78.95|81.55|78.95|81.48|78.88|0
1638512380000|2021-12-03 06:19:40|81.6|79|81.57|78.97|81.6|79|81.57|78.97|0
1638512390000|2021-12-03 06:19:50|81.6|79|81.64|79.04|81.64|79.04|81.6|79|0
1638512400000|2021-12-03 06:20:00|81.6|79|81.39|78.79|81.6|79|81.39|78.79|0
1638512410000|2021-12-03 06:20:10|81.46|78.86|81.37|78.77|81.46|78.86|81.37|78.77|0
1638512420000|2021-12-03 06:20:20|81.32|78.72|81.32|78.72|81.32|78.72|81.32|78.72|0
1638512430000|2021-12-03 06:20:30|81.37|78.77|81.32|78.72|81.37|78.77|81.32|78.72|0
1638512460000|2021-12-03 06:21:00|81.37|78.77|81.32|78.72|81.37|78.77|81.32|78.72|0
1638512490000|2021-12-03 06:21:30|81.39|78.79|81.37|78.77|81.39|78.79|81.37|78.77|0
1638512530000|2021-12-03 06:22:10|81.34|78.74|81.28|78.68|81.34|78.74|81.28|78.68|0
1638512550000|2021-12-03 06:22:30|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1638512560000|2021-12-03 06:22:40|81.27|78.67|81.27|78.67|81.27|78.67|81.27|78.67|0
1638512580000|2021-12-03 06:23:00|81.3|78.7|81.3|78.7|81.32|78.72|81.3|78.7|0
1638512590000|2021-12-03 06:23:10|81.27|78.67|81.27|78.67|81.27|78.67|81.27|78.67|0
1638512600000|2021-12-03 06:23:20|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1638512610000|2021-12-03 06:23:30|81.32|78.72|81.3|78.7|81.32|78.72|81.3|78.7|0
1638512620000|2021-12-03 06:23:40|81.32|78.72|81.27|78.67|81.32|78.72|81.27|78.67|0
1638512630000|2021-12-03 06:23:50|81.25|78.65|81.25|78.65|81.25|78.65|81.25|78.65|0
1638512650000|2021-12-03 06:24:10|81.23|78.63|81.27|78.67|81.27|78.67|81.23|78.63|0
1638512700000|2021-12-03 06:25:00|81.32|78.72|81.27|78.67|81.32|78.72|81.27|78.67|0
1638512710000|2021-12-03 06:25:10|81.25|78.65|81.27|78.67|81.27|78.67|81.23|78.63|0
1638512720000|2021-12-03 06:25:20|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1638512760000|2021-12-03 06:26:00|81.27|78.67|81.27|78.67|81.27|78.67|81.27|78.67|0
1638512770000|2021-12-03 06:26:10|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1638512780000|2021-12-03 06:26:20|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1638512800000|2021-12-03 06:26:40|81.2|78.6|81.23|78.63|81.23|78.63|81.2|78.6|0
1638512810000|2021-12-03 06:26:50|81.25|78.65|81.27|78.67|81.27|78.67|81.25|78.65|0
1638512820000|2021-12-03 06:27:00|81.32|78.72|81.5|78.9|81.5|78.9|81.32|78.72|0
1638512830000|2021-12-03 06:27:10|81.48|78.88|81.45|78.85|81.5|78.9|81.45|78.85|0
1638512840000|2021-12-03 06:27:20|81.5|78.9|81.5|78.9|81.52|78.92|81.5|78.9|0
1638512870000|2021-12-03 06:27:50|81.45|78.85|81.23|78.63|81.45|78.85|81.23|78.63|0
1638512880000|2021-12-03 06:28:00|81.25|78.65|81.2|78.6|81.27|78.67|81.18|78.58|0
1638512890000|2021-12-03 06:28:10|81.23|78.63|81.25|78.65|81.25|78.65|81.23|78.63|0
1638512900000|2021-12-03 06:28:20|81.23|78.63|81.27|78.67|81.27|78.67|81.23|78.63|0
1638512910000|2021-12-03 06:28:30|81.23|78.63|81.23|78.63|81.23|78.63|81.23|78.63|0
1638512940000|2021-12-03 06:29:00|81.18|78.58|81.25|78.65|81.25|78.65|81.18|78.58|0
1638512950000|2021-12-03 06:29:10|81.27|78.67|81.27|78.67|81.27|78.67|81.25|78.65|0
1638512960000|2021-12-03 06:29:20|81.25|78.65|81.32|78.72|81.32|78.72|81.25|78.65|0
1638512970000|2021-12-03 06:29:30|81.34|78.74|81.32|78.72|81.34|78.74|81.27|78.67|0
1638512980000|2021-12-03 06:29:40|81.34|78.74|81.34|78.74|81.34|78.74|81.34|78.74|0
1638513000000|2021-12-03 06:30:00|81.32|78.72|81.2|78.6|81.32|78.72|81.18|78.58|0
1638513010000|2021-12-03 06:30:10|81.22|78.62|81.32|78.72|81.32|78.72|81.22|78.62|0
1638513020000|2021-12-03 06:30:20|81.27|78.67|81.27|78.67|81.27|78.67|81.27|78.67|0
1638513060000|2021-12-03 06:31:00|81.32|78.72|81.32|78.72|81.32|78.72|81.29|78.69|0
1638513070000|2021-12-03 06:31:10|81.36|78.76|81.36|78.76|81.36|78.76|81.36|78.76|0
1638513090000|2021-12-03 06:31:30|81.41|78.81|81.41|78.81|81.41|78.81|81.41|78.81|0
1638513110000|2021-12-03 06:31:50|81.36|78.76|81.41|78.81|81.41|78.81|81.36|78.76|0
1638513130000|2021-12-03 06:32:10|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1638513140000|2021-12-03 06:32:20|81.41|78.81|81.45|78.85|81.45|78.85|81.41|78.81|0
1638513150000|2021-12-03 06:32:30|81.47|78.87|81.47|78.87|81.47|78.87|81.47|78.87|0
1638513160000|2021-12-03 06:32:40|81.54|78.94|81.54|78.94|81.54|78.94|81.54|78.94|0
1638513170000|2021-12-03 06:32:50|81.57|78.97|81.5|78.9|81.57|78.97|81.5|78.9|0
1638513180000|2021-12-03 06:33:00|81.54|78.94|81.57|78.97|81.57|78.97|81.54|78.94|0
1638513190000|2021-12-03 06:33:10|81.59|78.99|81.54|78.94|81.59|78.99|81.54|78.94|0
1638513200000|2021-12-03 06:33:20|81.45|78.85|81.4|78.8|81.45|78.85|81.4|78.8|0
1638513210000|2021-12-03 06:33:30|81.36|78.76|81.36|78.76|81.36|78.76|81.36|78.76|0
1638513220000|2021-12-03 06:33:40|81.4|78.8|81.4|78.8|81.4|78.8|81.4|78.8|0
1638513240000|2021-12-03 06:34:00|81.45|78.85|81.45|78.85|81.45|78.85|81.45|78.85|0
1638513250000|2021-12-03 06:34:10|81.5|78.9|81.5|78.9|81.5|78.9|81.5|78.9|0
1638513260000|2021-12-03 06:34:20|81.45|78.85|81.45|78.85|81.45|78.85|81.45|78.85|0
1638513270000|2021-12-03 06:34:30|81.43|78.83|81.4|78.8|81.43|78.83|81.4|78.8|0
1638513290000|2021-12-03 06:34:50|81.36|78.76|81.36|78.76|81.36|78.76|81.36|78.76|0
1638513300000|2021-12-03 06:35:00|81.34|78.74|81.4|78.8|81.4|78.8|81.34|78.74|0
1638513310000|2021-12-03 06:35:10|81.45|78.85|81.4|78.8|81.45|78.85|81.4|78.8|0
1638513320000|2021-12-03 06:35:20|81.36|78.76|81.36|78.76|81.36|78.76|81.36|78.76|0
1638513330000|2021-12-03 06:35:30|81.38|78.78|81.38|78.78|81.38|78.78|81.38|78.78|0
1638513340000|2021-12-03 06:35:40|81.4|78.8|81.4|78.8|81.4|78.8|81.4|78.8|0
1638513370000|2021-12-03 06:36:10|81.43|78.83|81.43|78.83|81.43|78.83|81.43|78.83|0
1638513390000|2021-12-03 06:36:30|81.45|78.85|81.45|78.85|81.45|78.85|81.45|78.85|0
1638513400000|2021-12-03 06:36:40|81.49|78.89|81.49|78.89|81.49|78.89|81.49|78.89|0
1638513410000|2021-12-03 06:36:50|81.54|78.94|81.54|78.94|81.54|78.94|81.54|78.94|0
1638513420000|2021-12-03 06:37:00|81.49|78.89|81.49|78.89|81.49|78.89|81.49|78.89|0
1638513430000|2021-12-03 06:37:10|81.54|78.94|81.54|78.94|81.54|78.94|81.54|78.94|0
1638513440000|2021-12-03 06:37:20|81.56|78.96|81.56|78.96|81.59|78.99|81.56|78.96|0
1638513450000|2021-12-03 06:37:30|81.59|78.99|81.59|78.99|81.59|78.99|81.59|78.99|0
1638513460000|2021-12-03 06:37:40|81.58|78.98|81.56|78.96|81.58|78.98|81.54|78.94|0
1638513470000|2021-12-03 06:37:50|81.58|78.98|81.58|78.98|81.58|78.98|81.54|78.94|0
1638513480000|2021-12-03 06:38:00|81.68|79.08|81.68|79.08|81.68|79.08|81.65|79.05|0
1638513490000|2021-12-03 06:38:10|81.72|79.12|81.79|79.19|81.79|79.19|81.72|79.12|0
1638513500000|2021-12-03 06:38:20|81.77|79.17|81.77|79.17|81.77|79.17|81.77|79.17|0
1638513510000|2021-12-03 06:38:30|81.72|79.12|81.81|79.21|81.81|79.21|81.72|79.12|0
1638513520000|2021-12-03 06:38:40|81.77|79.17|81.77|79.17|81.79|79.19|81.77|79.17|0
1638513530000|2021-12-03 06:38:50|81.84|79.24|81.81|79.21|81.84|79.24|81.81|79.21|0
1638513540000|2021-12-03 06:39:00|81.86|79.26|81.81|79.21|81.86|79.26|81.81|79.21|0
1638513550000|2021-12-03 06:39:10|81.86|79.26|82.04|79.44|82.04|79.44|81.86|79.26|0
1638513560000|2021-12-03 06:39:20|82|79.4|82|79.4|82|79.4|82|79.4|0
1638513570000|2021-12-03 06:39:30|82.04|79.44|82.04|79.44|82.04|79.44|82.04|79.44|0
1638513580000|2021-12-03 06:39:40|82|79.4|82|79.4|82|79.4|82|79.4|0
1638513590000|2021-12-03 06:39:50|82.02|79.42|82.02|79.42|82.02|79.42|82|79.4|0
1638513600000|2021-12-03 06:40:00|81.95|79.35|81.95|79.35|81.97|79.37|81.95|79.35|0
1638513610000|2021-12-03 06:40:10|81.9|79.3|81.84|79.24|81.9|79.3|81.84|79.24|0
1638513620000|2021-12-03 06:40:20|81.77|79.17|81.81|79.21|81.81|79.21|81.77|79.17|0
1638513630000|2021-12-03 06:40:30|81.77|79.17|81.81|79.21|81.81|79.21|81.77|79.17|0
1638513640000|2021-12-03 06:40:40|81.84|79.24|81.84|79.24|81.84|79.24|81.84|79.24|0
1638513650000|2021-12-03 06:40:50|81.81|79.21|81.81|79.21|81.86|79.26|81.81|79.21|0
1638513660000|2021-12-03 06:41:00|81.84|79.24|81.81|79.21|81.84|79.24|81.81|79.21|0
1638513670000|2021-12-03 06:41:10|81.84|79.24|81.84|79.24|81.84|79.24|81.81|79.21|0
1638513680000|2021-12-03 06:41:20|81.9|79.3|81.9|79.3|81.95|79.35|81.9|79.3|0
1638513700000|2021-12-03 06:41:40|81.93|79.33|81.93|79.33|81.93|79.33|81.93|79.33|0
1638513710000|2021-12-03 06:41:50|81.95|79.35|82.06|79.46|82.06|79.46|81.95|79.35|0
1638513720000|2021-12-03 06:42:00|82.09|79.49|82.32|79.72|82.32|79.72|82.09|79.49|0
1638513730000|2021-12-03 06:42:10|82.29|79.69|82.27|79.67|82.32|79.72|82.27|79.67|0
1638513740000|2021-12-03 06:42:20|82.36|79.76|82.41|79.81|82.41|79.81|82.36|79.76|0
1638513750000|2021-12-03 06:42:30|82.39|79.79|82.32|79.72|82.39|79.79|82.32|79.72|0
1638513760000|2021-12-03 06:42:40|82.27|79.67|82.27|79.67|82.27|79.67|82.27|79.67|0
1638513770000|2021-12-03 06:42:50|82.25|79.65|82.27|79.67|82.27|79.67|82.25|79.65|0
1638513780000|2021-12-03 06:43:00|82.32|79.72|82.32|79.72|82.32|79.72|82.32|79.72|0
1638513790000|2021-12-03 06:43:10|82.29|79.69|82.29|79.69|82.29|79.69|82.27|79.67|0
1638513800000|2021-12-03 06:43:20|82.36|79.76|82.36|79.76|82.41|79.81|82.36|79.76|0
1638513810000|2021-12-03 06:43:30|82.34|79.74|82.41|79.81|82.41|79.81|82.34|79.74|0
1638513820000|2021-12-03 06:43:40|82.39|79.79|82.34|79.74|82.39|79.79|82.34|79.74|0
1638513830000|2021-12-03 06:43:50|82.27|79.67|82.18|79.58|82.27|79.67|82.18|79.58|0
1638513840000|2021-12-03 06:44:00|82.2|79.6|82.2|79.6|82.2|79.6|82.2|79.6|0
1638513850000|2021-12-03 06:44:10|82.18|79.58|82.18|79.58|82.18|79.58|82.18|79.58|0
1638513860000|2021-12-03 06:44:20|82.16|79.56|82.13|79.53|82.16|79.56|82.13|79.53|0
1638513870000|2021-12-03 06:44:30|82.18|79.58|82.16|79.56|82.18|79.58|82.13|79.53|0
1638513880000|2021-12-03 06:44:40|82.13|79.53|82.13|79.53|82.13|79.53|82.13|79.53|0
1638513890000|2021-12-03 06:44:50|82.18|79.58|82.18|79.58|82.18|79.58|82.18|79.58|0
1638513900000|2021-12-03 06:45:00|82.2|79.6|82.2|79.6|82.2|79.6|82.18|79.58|0
1638513910000|2021-12-03 06:45:10|82.18|79.58|82.18|79.58|82.2|79.6|82.18|79.58|0
1638513920000|2021-12-03 06:45:20|82.2|79.6|82.45|79.85|82.45|79.85|82.2|79.6|0
1638513930000|2021-12-03 06:45:30|82.36|79.76|82.34|79.74|82.36|79.76|82.34|79.74|0
1638513940000|2021-12-03 06:45:40|82.36|79.76|82.18|79.58|82.36|79.76|82.18|79.58|0
1638513950000|2021-12-03 06:45:50|82.22|79.62|82.27|79.67|82.27|79.67|82.22|79.62|0
1638513960000|2021-12-03 06:46:00|82.22|79.62|82.25|79.65|82.27|79.67|82.22|79.62|0
1638513970000|2021-12-03 06:46:10|82.2|79.6|82.18|79.58|82.2|79.6|82.18|79.58|0
1638513980000|2021-12-03 06:46:20|82.2|79.6|82.2|79.6|82.2|79.6|82.2|79.6|0
1638513990000|2021-12-03 06:46:30|82.22|79.62|82.18|79.58|82.22|79.62|82.18|79.58|0
1638514000000|2021-12-03 06:46:40|82.2|79.6|82.22|79.62|82.22|79.62|82.2|79.6|0
1638514010000|2021-12-03 06:46:50|82.13|79.53|82.08|79.48|82.13|79.53|82.06|79.46|0
1638514020000|2021-12-03 06:47:00|82.15|79.55|82.25|79.65|82.25|79.65|82.15|79.55|0
1638514030000|2021-12-03 06:47:10|82.27|79.67|82.41|79.81|82.41|79.81|82.27|79.67|0
1638514040000|2021-12-03 06:47:20|82.36|79.76|82.27|79.67|82.36|79.76|82.27|79.67|0
1638514050000|2021-12-03 06:47:30|82.25|79.65|82.27|79.67|82.27|79.67|82.25|79.65|0
1638514060000|2021-12-03 06:47:40|82.25|79.65|82.15|79.55|82.25|79.65|82.13|79.53|0
1638514070000|2021-12-03 06:47:50|82.08|79.48|81.99|79.39|82.08|79.48|81.99|79.39|0
1638514080000|2021-12-03 06:48:00|81.79|79.19|81.85|79.25|81.85|79.25|81.79|79.19|0
1638514090000|2021-12-03 06:48:10|81.81|79.21|81.83|79.23|81.85|79.25|81.81|79.21|0
1638514100000|2021-12-03 06:48:20|81.81|79.21|81.62|79.02|81.81|79.21|81.62|79.02|0
1638514110000|2021-12-03 06:48:30|81.58|78.98|81.53|78.93|81.58|78.98|81.53|78.93|0
1638514120000|2021-12-03 06:48:40|81.58|78.98|81.49|78.89|81.58|78.98|81.49|78.89|0
1638514130000|2021-12-03 06:48:50|81.51|78.91|81.51|78.91|81.51|78.91|81.51|78.91|0
1638514140000|2021-12-03 06:49:00|81.53|78.93|81.49|78.89|81.53|78.93|81.49|78.89|0
1638514150000|2021-12-03 06:49:10|81.51|78.91|81.51|78.91|81.51|78.91|81.49|78.89|0
1638514160000|2021-12-03 06:49:20|81.53|78.93|81.39|78.79|81.53|78.93|81.39|78.79|0
1638514170000|2021-12-03 06:49:30|81.37|78.77|81.37|78.77|81.37|78.77|81.37|78.77|0
1638514180000|2021-12-03 06:49:40|81.39|78.79|81.49|78.89|81.49|78.89|81.39|78.79|0
1638514190000|2021-12-03 06:49:50|81.46|78.86|81.49|78.89|81.49|78.89|81.46|78.86|0
1638514200000|2021-12-03 06:50:00|81.44|78.84|81.51|78.91|81.51|78.91|81.44|78.84|0
1638514210000|2021-12-03 06:50:10|81.53|78.93|81.51|78.91|81.53|78.93|81.49|78.89|0
1638514220000|2021-12-03 06:50:20|81.53|78.93|81.51|78.91|81.53|78.93|81.51|78.91|0
1638514230000|2021-12-03 06:50:30|81.53|78.93|81.46|78.86|81.53|78.93|81.46|78.86|0
1638514240000|2021-12-03 06:50:40|81.44|78.84|81.46|78.86|81.49|78.89|81.44|78.84|0
1638514250000|2021-12-03 06:50:50|81.48|78.88|81.53|78.93|81.53|78.93|81.48|78.88|0
1638514260000|2021-12-03 06:51:00|81.58|78.98|81.58|78.98|81.58|78.98|81.58|78.98|0
1638514270000|2021-12-03 06:51:10|81.55|78.95|81.58|78.98|81.62|79.02|81.55|78.95|0
1638514280000|2021-12-03 06:51:20|81.55|78.95|81.55|78.95|81.55|78.95|81.55|78.95|0
1638514290000|2021-12-03 06:51:30|81.6|79|81.58|78.98|81.6|79|81.58|78.98|0
1638514300000|2021-12-03 06:51:40|81.6|79|81.71|79.11|81.71|79.11|81.6|79|0
1638514310000|2021-12-03 06:51:50|81.74|79.14|81.74|79.14|81.74|79.14|81.74|79.14|0
1638514320000|2021-12-03 06:52:00|81.71|79.11|81.76|79.16|81.76|79.16|81.71|79.11|0
1638514330000|2021-12-03 06:52:10|81.67|79.07|81.67|79.07|81.67|79.07|81.67|79.07|0
1638514340000|2021-12-03 06:52:20|81.62|79.02|81.48|78.88|81.62|79.02|81.48|78.88|0
1638514350000|2021-12-03 06:52:30|81.44|78.84|81.48|78.88|81.51|78.91|81.44|78.84|0
1638514360000|2021-12-03 06:52:40|81.51|78.91|81.6|79|81.6|79|81.51|78.91|0
1638514370000|2021-12-03 06:52:50|81.64|79.04|81.78|79.18|81.78|79.18|81.64|79.04|0
1638514380000|2021-12-03 06:53:00|81.8|79.2|81.76|79.16|81.8|79.2|81.76|79.16|0
1638514390000|2021-12-03 06:53:10|81.78|79.18|81.76|79.16|81.78|79.18|81.76|79.16|0
1638514400000|2021-12-03 06:53:20|81.74|79.14|81.74|79.14|81.74|79.14|81.74|79.14|0
1638514410000|2021-12-03 06:53:30|81.76|79.16|81.8|79.2|81.8|79.2|81.76|79.16|0
1638514420000|2021-12-03 06:53:40|81.76|79.16|81.57|78.97|81.76|79.16|81.57|78.97|0
1638514430000|2021-12-03 06:53:50|81.55|78.95|81.67|79.07|81.67|79.07|81.53|78.93|0
1638514440000|2021-12-03 06:54:00|81.69|79.09|81.71|79.11|81.71|79.11|81.69|79.09|0
1638514450000|2021-12-03 06:54:10|81.76|79.16|81.94|79.34|81.94|79.34|81.76|79.16|0
1638514460000|2021-12-03 06:54:20|81.89|79.29|81.87|79.27|81.89|79.29|81.87|79.27|0
1638514470000|2021-12-03 06:54:30|81.89|79.29|81.76|79.16|81.94|79.34|81.76|79.16|0
1638514490000|2021-12-03 06:54:50|81.62|79.02|81.57|78.97|81.62|79.02|81.57|78.97|0
1638514500000|2021-12-03 06:55:00|81.53|78.93|81.62|79.02|81.62|79.02|81.53|78.93|0
1638514520000|2021-12-03 06:55:20|81.67|79.07|81.64|79.04|81.67|79.07|81.64|79.04|0
1638514530000|2021-12-03 06:55:30|81.76|79.16|81.73|79.13|81.76|79.16|81.71|79.11|0
1638514540000|2021-12-03 06:55:40|81.8|79.2|81.8|79.2|81.8|79.2|81.8|79.2|0
1638514550000|2021-12-03 06:55:50|81.85|79.25|81.85|79.25|81.85|79.25|81.85|79.25|0
1638514560000|2021-12-03 06:56:00|81.83|79.23|81.83|79.23|81.83|79.23|81.8|79.2|0
1638514580000|2021-12-03 06:56:20|81.85|79.25|81.87|79.27|81.87|79.27|81.78|79.18|0
1638514590000|2021-12-03 06:56:30|82.03|79.43|82.03|79.43|82.08|79.48|82.03|79.43|0
1638514600000|2021-12-03 06:56:40|82.12|79.52|82.1|79.5|82.12|79.52|82.03|79.43|0
1638514610000|2021-12-03 06:56:50|82.19|79.59|82.12|79.52|82.19|79.59|82.12|79.52|0
1638514620000|2021-12-03 06:57:00|82.19|79.59|82.17|79.57|82.19|79.59|82.17|79.57|0
1638514630000|2021-12-03 06:57:10|82.1|79.5|82.1|79.5|82.1|79.5|82.1|79.5|0
1638514640000|2021-12-03 06:57:20|82.24|79.64|82.21|79.61|82.24|79.64|82.21|79.61|0
1638514650000|2021-12-03 06:57:30|82.19|79.59|82.08|79.48|82.19|79.59|82.08|79.48|0
1638514660000|2021-12-03 06:57:40|82.15|79.55|82.15|79.55|82.15|79.55|82.12|79.52|0
1638514670000|2021-12-03 06:57:50|82.17|79.57|82.19|79.59|82.21|79.61|82.17|79.57|0
1638514680000|2021-12-03 06:58:00|82.17|79.57|82.1|79.5|82.17|79.57|82.1|79.5|0
1638514690000|2021-12-03 06:58:10|82.21|79.61|82.35|79.75|82.35|79.75|82.21|79.61|0
1638514700000|2021-12-03 06:58:20|82.33|79.73|82.24|79.64|82.33|79.73|82.21|79.61|0
1638514710000|2021-12-03 06:58:30|82.26|79.66|82.21|79.61|82.26|79.66|82.21|79.61|0
1638514720000|2021-12-03 06:58:40|82.15|79.55|82.15|79.55|82.17|79.57|82.12|79.52|0
1638514730000|2021-12-03 06:58:50|82.19|79.59|82.17|79.57|82.19|79.59|82.17|79.57|0
1638514740000|2021-12-03 06:59:00|82.19|79.59|82.21|79.61|82.21|79.61|82.19|79.59|0
1638514750000|2021-12-03 06:59:10|82.19|79.59|82.21|79.61|82.21|79.61|82.19|79.59|0
1638514760000|2021-12-03 06:59:20|82.35|79.75|82.35|79.75|82.35|79.75|82.35|79.75|0
1638514770000|2021-12-03 06:59:30|82.49|79.89|82.26|79.66|82.49|79.89|82.26|79.66|0
1638514780000|2021-12-03 06:59:40|82.31|79.71|82.31|79.71|82.31|79.71|82.31|79.71|0
1638514790000|2021-12-03 06:59:50|82.28|79.68|82.03|79.43|82.28|79.68|82.03|79.43|0
1638514800000|2021-12-03 07:00:00|81.94|79.34|82.01|79.41|82.05|79.45|81.94|79.34|0
1638514810000|2021-12-03 07:00:10|81.98|79.38|81.98|79.38|81.98|79.38|81.98|79.38|0
1638514820000|2021-12-03 07:00:20|82.01|79.41|81.98|79.38|82.01|79.41|81.98|79.38|0
1638514830000|2021-12-03 07:00:30|82.05|79.45|82.07|79.47|82.07|79.47|82.05|79.45|0
1638514840000|2021-12-03 07:00:40|82.21|79.61|82.24|79.64|82.26|79.66|82.21|79.61|0
1638514850000|2021-12-03 07:00:50|82.26|79.66|82.35|79.75|82.35|79.75|82.26|79.66|0
1638514860000|2021-12-03 07:01:00|82.4|79.8|82.4|79.8|82.4|79.8|82.35|79.75|0
1638514870000|2021-12-03 07:01:10|82.44|79.84|82.37|79.77|82.44|79.84|82.37|79.77|0
1638514880000|2021-12-03 07:01:20|82.35|79.75|82.35|79.75|82.35|79.75|82.33|79.73|0
1638514900000|2021-12-03 07:01:40|82.4|79.8|82.4|79.8|82.4|79.8|82.37|79.77|0
1638514910000|2021-12-03 07:01:50|82.37|79.77|82.4|79.8|82.4|79.8|82.35|79.75|0
1638514920000|2021-12-03 07:02:00|82.44|79.84|82.42|79.82|82.53|79.93|82.42|79.82|0
1638514930000|2021-12-03 07:02:10|82.51|79.91|82.53|79.93|82.53|79.93|82.49|79.89|0
1638514940000|2021-12-03 07:02:20|82.72|80.12|82.72|80.12|82.72|80.12|82.67|80.07|0
1638514950000|2021-12-03 07:02:30|82.74|80.14|82.86|80.26|82.86|80.26|82.74|80.14|0
1638514960000|2021-12-03 07:02:40|82.81|80.21|82.67|80.07|82.81|80.21|82.67|80.07|0
1638514970000|2021-12-03 07:02:50|82.63|80.03|82.7|80.1|82.7|80.1|82.63|80.03|0
1638514980000|2021-12-03 07:03:00|82.74|80.14|82.72|80.12|82.77|80.17|82.72|80.12|0
1638514990000|2021-12-03 07:03:10|82.74|80.14|82.72|80.12|82.74|80.14|82.72|80.12|0
1638515000000|2021-12-03 07:03:20|82.63|80.03|82.63|80.03|82.63|80.03|82.63|80.03|0
1638515010000|2021-12-03 07:03:30|82.7|80.1|82.65|80.05|82.7|80.1|82.65|80.05|0
1638515020000|2021-12-03 07:03:40|82.67|80.07|82.65|80.05|82.67|80.07|82.65|80.05|0
1638515030000|2021-12-03 07:03:50|82.7|80.1|82.67|80.07|82.72|80.12|82.67|80.07|0
1638515040000|2021-12-03 07:04:00|82.65|80.05|82.63|80.03|82.65|80.05|82.63|80.03|0
1638515050000|2021-12-03 07:04:10|82.56|79.96|82.63|80.03|82.63|80.03|82.53|79.93|0
1638515060000|2021-12-03 07:04:20|82.67|80.07|82.76|80.16|82.76|80.16|82.63|80.03|0
1638515070000|2021-12-03 07:04:30|82.74|80.14|82.6|80|82.74|80.14|82.6|80|0
1638515080000|2021-12-03 07:04:40|82.56|79.96|82.53|79.93|82.56|79.96|82.53|79.93|0
1638515090000|2021-12-03 07:04:50|82.49|79.89|82.53|79.93|82.53|79.93|82.49|79.89|0
1638515100000|2021-12-03 07:05:00|82.58|79.98|82.72|80.12|82.72|80.12|82.58|79.98|0
1638515110000|2021-12-03 07:05:10|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1638515120000|2021-12-03 07:05:20|82.74|80.14|82.63|80.03|82.74|80.14|82.63|80.03|0
1638515130000|2021-12-03 07:05:30|82.7|80.1|82.76|80.16|82.76|80.16|82.7|80.1|0
1638515140000|2021-12-03 07:05:40|82.72|80.12|82.76|80.16|82.76|80.16|82.72|80.12|0
1638515150000|2021-12-03 07:05:50|82.79|80.19|82.65|80.05|82.79|80.19|82.65|80.05|0
1638515160000|2021-12-03 07:06:00|82.67|80.07|82.62|80.02|82.67|80.07|82.62|80.02|0
1638515170000|2021-12-03 07:06:10|82.67|80.07|82.74|80.14|82.74|80.14|82.67|80.07|0
1638515180000|2021-12-03 07:06:20|82.62|80.02|82.62|80.02|82.62|80.02|82.62|80.02|0
1638515190000|2021-12-03 07:06:30|82.58|79.98|82.72|80.12|82.72|80.12|82.58|79.98|0
1638515200000|2021-12-03 07:06:40|82.69|80.09|82.76|80.16|82.76|80.16|82.69|80.09|0
1638515210000|2021-12-03 07:06:50|82.81|80.21|82.76|80.16|82.81|80.21|82.74|80.14|0
1638515220000|2021-12-03 07:07:00|82.79|80.19|82.74|80.14|82.79|80.19|82.74|80.14|0
1638515230000|2021-12-03 07:07:10|82.72|80.12|82.6|80|82.72|80.12|82.6|80|0
1638515240000|2021-12-03 07:07:20|82.58|79.98|82.53|79.93|82.58|79.98|82.53|79.93|0
1638515250000|2021-12-03 07:07:30|82.58|79.98|82.65|80.05|82.65|80.05|82.58|79.98|0
1638515260000|2021-12-03 07:07:40|82.62|80.02|82.58|79.98|82.62|80.02|82.58|79.98|0
1638515270000|2021-12-03 07:07:50|82.56|79.96|82.56|79.96|82.56|79.96|82.56|79.96|0
1638515280000|2021-12-03 07:08:00|82.58|79.98|82.58|79.98|82.58|79.98|82.53|79.93|0
1638515290000|2021-12-03 07:08:10|82.6|80|82.72|80.12|82.72|80.12|82.6|80|0
1638515300000|2021-12-03 07:08:20|82.69|80.09|82.72|80.12|82.72|80.12|82.67|80.07|0
1638515310000|2021-12-03 07:08:30|82.67|80.07|82.62|80.02|82.69|80.09|82.62|80.02|0
1638515320000|2021-12-03 07:08:40|82.6|80|82.55|79.95|82.6|80|82.55|79.95|0
1638515330000|2021-12-03 07:08:50|82.58|79.98|82.67|80.07|82.67|80.07|82.58|79.98|0
1638515340000|2021-12-03 07:09:00|82.72|80.12|82.69|80.09|82.72|80.12|82.69|80.09|0
1638515350000|2021-12-03 07:09:10|82.76|80.16|82.81|80.21|82.81|80.21|82.76|80.16|0
1638515360000|2021-12-03 07:09:20|82.72|80.12|82.72|80.12|82.72|80.12|82.72|80.12|0
1638515370000|2021-12-03 07:09:30|82.74|80.14|82.74|80.14|82.74|80.14|82.74|80.14|0
1638515380000|2021-12-03 07:09:40|82.72|80.12|82.6|80|82.74|80.14|82.6|80|0
1638515390000|2021-12-03 07:09:50|82.71|80.11|82.71|80.11|82.76|80.16|82.71|80.11|0
1638515400000|2021-12-03 07:10:00|82.67|80.07|82.67|80.07|82.67|80.07|82.65|80.05|0
1638515410000|2021-12-03 07:10:10|82.71|80.11|82.85|80.25|82.9|80.3|82.71|80.11|0
1638515420000|2021-12-03 07:10:20|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1638515430000|2021-12-03 07:10:30|82.71|80.11|82.78|80.18|82.78|80.18|82.71|80.11|0
1638515440000|2021-12-03 07:10:40|82.81|80.21|82.71|80.11|82.81|80.21|82.71|80.11|0
1638515460000|2021-12-03 07:11:00|82.76|80.16|82.76|80.16|82.76|80.16|82.76|80.16|0
1638515470000|2021-12-03 07:11:10|82.78|80.18|82.78|80.18|82.78|80.18|82.76|80.16|0
1638515480000|2021-12-03 07:11:20|82.76|80.16|82.78|80.18|82.78|80.18|82.76|80.16|0
1638515490000|2021-12-03 07:11:30|82.76|80.16|82.78|80.18|82.78|80.18|82.76|80.16|0
1638515500000|2021-12-03 07:11:40|82.71|80.11|82.67|80.07|82.71|80.11|82.67|80.07|0
1638515510000|2021-12-03 07:11:50|82.69|80.09|82.69|80.09|82.71|80.11|82.69|80.09|0
1638515520000|2021-12-03 07:12:00|82.67|80.07|82.57|79.97|82.67|80.07|82.57|79.97|0
1638515530000|2021-12-03 07:12:10|82.62|80.02|82.76|80.16|82.76|80.16|82.62|80.02|0
1638515540000|2021-12-03 07:12:20|82.69|80.09|82.81|80.21|82.81|80.21|82.69|80.09|0
1638515550000|2021-12-03 07:12:30|82.83|80.23|82.81|80.21|82.83|80.23|82.81|80.21|0
1638515560000|2021-12-03 07:12:40|82.85|80.25|82.85|80.25|82.85|80.25|82.85|80.25|0
1638515570000|2021-12-03 07:12:50|82.81|80.21|82.83|80.23|82.83|80.23|82.81|80.21|0
1638515580000|2021-12-03 07:13:00|82.81|80.21|82.9|80.3|82.9|80.3|82.81|80.21|0
1638515590000|2021-12-03 07:13:10|82.88|80.28|82.85|80.25|82.9|80.3|82.85|80.25|0
1638515600000|2021-12-03 07:13:20|82.9|80.3|82.9|80.3|82.9|80.3|82.9|80.3|0
1638515610000|2021-12-03 07:13:30|82.85|80.25|82.9|80.3|82.9|80.3|82.85|80.25|0
1638515620000|2021-12-03 07:13:40|82.83|80.23|82.9|80.3|82.9|80.3|82.8|80.2|0
1638515630000|2021-12-03 07:13:50|82.88|80.28|83.04|80.44|83.04|80.44|82.88|80.28|0
1638515640000|2021-12-03 07:14:00|82.99|80.39|83.04|80.44|83.04|80.44|82.99|80.39|0
1638515650000|2021-12-03 07:14:10|82.99|80.39|82.8|80.2|82.99|80.39|82.8|80.2|0
1638515660000|2021-12-03 07:14:20|82.85|80.25|82.97|80.37|82.97|80.37|82.85|80.25|0
1638515670000|2021-12-03 07:14:30|82.94|80.34|82.9|80.3|82.97|80.37|82.9|80.3|0
1638515680000|2021-12-03 07:14:40|82.92|80.32|82.92|80.32|82.92|80.32|82.92|80.32|0
1638515690000|2021-12-03 07:14:50|82.9|80.3|83.01|80.41|83.01|80.41|82.9|80.3|0
1638515700000|2021-12-03 07:15:00|82.99|80.39|82.8|80.2|83.04|80.44|82.8|80.2|0
1638515710000|2021-12-03 07:15:10|82.76|80.16|82.9|80.3|82.9|80.3|82.76|80.16|0
1638515720000|2021-12-03 07:15:20|82.94|80.34|82.85|80.25|82.94|80.34|82.85|80.25|0
1638515730000|2021-12-03 07:15:30|82.9|80.3|82.94|80.34|82.94|80.34|82.9|80.3|0
1638515740000|2021-12-03 07:15:40|82.99|80.39|82.99|80.39|82.99|80.39|82.99|80.39|0
1638515750000|2021-12-03 07:15:50|82.94|80.34|82.97|80.37|82.97|80.37|82.94|80.34|0
1638515760000|2021-12-03 07:16:00|82.99|80.39|83.01|80.41|83.04|80.44|82.99|80.39|0
1638515770000|2021-12-03 07:16:10|82.99|80.39|83.13|80.53|83.13|80.53|82.99|80.39|0
1638515780000|2021-12-03 07:16:20|83.08|80.48|83.04|80.44|83.08|80.48|83.04|80.44|0
1638515790000|2021-12-03 07:16:30|82.99|80.39|83.01|80.41|83.01|80.41|82.94|80.34|0
1638515800000|2021-12-03 07:16:40|82.94|80.34|82.9|80.3|82.94|80.34|82.9|80.3|0
1638515810000|2021-12-03 07:16:50|82.92|80.32|82.8|80.2|82.92|80.32|82.8|80.2|0
1638515820000|2021-12-03 07:17:00|82.87|80.27|82.85|80.25|82.87|80.27|82.83|80.23|0
1638515830000|2021-12-03 07:17:10|82.78|80.18|82.71|80.11|82.78|80.18|82.71|80.11|0
1638515840000|2021-12-03 07:17:20|82.76|80.16|82.78|80.18|82.78|80.18|82.71|80.11|0
1638515850000|2021-12-03 07:17:30|82.76|80.16|82.71|80.11|82.76|80.16|82.71|80.11|0
1638515860000|2021-12-03 07:17:40|82.73|80.13|82.71|80.11|82.73|80.13|82.71|80.11|0
1638515870000|2021-12-03 07:17:50|82.66|80.06|82.71|80.11|82.71|80.11|82.66|80.06|0
1638515880000|2021-12-03 07:18:00|82.76|80.16|82.73|80.13|82.76|80.16|82.73|80.13|0
1638515890000|2021-12-03 07:18:10|82.71|80.11|82.76|80.16|82.76|80.16|82.71|80.11|0
1638515900000|2021-12-03 07:18:20|82.71|80.11|82.71|80.11|82.71|80.11|82.71|80.11|0
1638515910000|2021-12-03 07:18:30|82.62|80.02|82.71|80.11|82.71|80.11|82.62|80.02|0
1638515920000|2021-12-03 07:18:40|82.94|80.34|82.96|80.36|82.99|80.39|82.94|80.34|0
1638515930000|2021-12-03 07:18:50|83.03|80.43|82.94|80.34|83.03|80.43|82.89|80.29|0
1638515940000|2021-12-03 07:19:00|82.99|80.39|82.94|80.34|82.99|80.39|82.94|80.34|0
1638515950000|2021-12-03 07:19:10|82.96|80.36|83.08|80.48|83.08|80.48|82.96|80.36|0
1638515960000|2021-12-03 07:19:20|83.01|80.41|83.01|80.41|83.01|80.41|83.01|80.41|0
1638515970000|2021-12-03 07:19:30|83.03|80.43|83.13|80.53|83.13|80.53|83.03|80.43|0
1638515980000|2021-12-03 07:19:40|83.2|80.6|83.17|80.57|83.22|80.62|83.17|80.57|0
1638515990000|2021-12-03 07:19:50|83.2|80.6|83.2|80.6|83.22|80.62|83.2|80.6|0
1638516000000|2021-12-03 07:20:00|83.22|80.62|83.2|80.6|83.27|80.67|83.17|80.57|0
1638516010000|2021-12-03 07:20:10|83.15|80.55|83.13|80.53|83.15|80.55|83.06|80.46|0
1638516020000|2021-12-03 07:20:20|83.17|80.57|83.08|80.48|83.17|80.57|83.06|80.46|0
1638516030000|2021-12-03 07:20:30|83.13|80.53|83.27|80.67|83.27|80.67|83.13|80.53|0
1638516040000|2021-12-03 07:20:40|83.24|80.64|83.36|80.76|83.36|80.76|83.22|80.62|0
1638516050000|2021-12-03 07:20:50|83.27|80.67|83.31|80.71|83.31|80.71|83.26|80.66|0
1638516060000|2021-12-03 07:21:00|83.36|80.76|83.4|80.8|83.4|80.8|83.36|80.76|0
1638516070000|2021-12-03 07:21:10|83.43|80.83|83.4|80.8|83.43|80.83|83.4|80.8|0
1638516080000|2021-12-03 07:21:20|83.31|80.71|83.26|80.66|83.31|80.71|83.26|80.66|0
1638516090000|2021-12-03 07:21:30|83.2|80.6|83.31|80.71|83.31|80.71|83.2|80.6|0
1638516100000|2021-12-03 07:21:40|83.26|80.66|83.22|80.62|83.26|80.66|83.22|80.62|0
1638516110000|2021-12-03 07:21:50|83.24|80.64|83.17|80.57|83.24|80.64|83.17|80.57|0
1638516120000|2021-12-03 07:22:00|83.03|80.43|83.2|80.6|83.2|80.6|83.03|80.43|0
1638516130000|2021-12-03 07:22:10|83.12|80.52|83.24|80.64|83.24|80.64|83.12|80.52|0
1638516140000|2021-12-03 07:22:20|83.26|80.66|83.26|80.66|83.26|80.66|83.22|80.62|0
1638516160000|2021-12-03 07:22:40|83.22|80.62|83.22|80.62|83.22|80.62|83.22|80.62|0
1638516180000|2021-12-03 07:23:00|83.19|80.59|83.22|80.62|83.22|80.62|83.19|80.59|0
1638516190000|2021-12-03 07:23:10|83.19|80.59|83.17|80.57|83.19|80.59|83.08|80.48|0
1638516200000|2021-12-03 07:23:20|83.22|80.62|83.26|80.66|83.26|80.66|83.22|80.62|0
1638516210000|2021-12-03 07:23:30|83.17|80.57|83.22|80.62|83.22|80.62|83.17|80.57|0
1638516220000|2021-12-03 07:23:40|83.17|80.57|83.22|80.62|83.22|80.62|83.17|80.57|0
1638516230000|2021-12-03 07:23:50|83.26|80.66|83.26|80.66|83.26|80.66|83.26|80.66|0
1638516240000|2021-12-03 07:24:00|83.22|80.62|83.08|80.48|83.22|80.62|83.08|80.48|0
1638516250000|2021-12-03 07:24:10|83.12|80.52|83.26|80.66|83.26|80.66|83.12|80.52|0
1638516260000|2021-12-03 07:24:20|83.22|80.62|83.24|80.64|83.26|80.66|83.19|80.59|0
1638516270000|2021-12-03 07:24:30|83.26|80.66|83.17|80.57|83.26|80.66|83.17|80.57|0
1638516280000|2021-12-03 07:24:40|83.26|80.66|83.22|80.62|83.26|80.66|83.22|80.62|0
1638516290000|2021-12-03 07:24:50|83.24|80.64|83.31|80.71|83.31|80.71|83.24|80.64|0
1638516300000|2021-12-03 07:25:00|83.36|80.76|83.31|80.71|83.36|80.76|83.31|80.71|0
1638516310000|2021-12-03 07:25:10|83.26|80.66|83.22|80.62|83.26|80.66|83.22|80.62|0
1638516320000|2021-12-03 07:25:20|83.12|80.52|83.26|80.66|83.26|80.66|83.12|80.52|0
1638516330000|2021-12-03 07:25:30|83.17|80.57|83.22|80.62|83.22|80.62|83.17|80.57|0
1638516350000|2021-12-03 07:25:50|83.24|80.64|83.19|80.59|83.24|80.64|83.19|80.59|0
1638516360000|2021-12-03 07:26:00|83.17|80.57|83.17|80.57|83.19|80.59|83.17|80.57|0
1638516370000|2021-12-03 07:26:10|83.19|80.59|83.1|80.5|83.19|80.59|83.1|80.5|0
1638516380000|2021-12-03 07:26:20|83.17|80.57|83.17|80.57|83.17|80.57|83.17|80.57|0
1638516390000|2021-12-03 07:26:30|83.21|80.61|83.08|80.48|83.21|80.61|83.08|80.48|0
1638516400000|2021-12-03 07:26:40|83.1|80.5|83.21|80.61|83.21|80.61|83.1|80.5|0
1638516410000|2021-12-03 07:26:50|83.17|80.57|83.12|80.52|83.17|80.57|83.12|80.52|0
1638516420000|2021-12-03 07:27:00|83.05|80.45|83.12|80.52|83.12|80.52|83.05|80.45|0
1638516430000|2021-12-03 07:27:10|83.07|80.47|83.07|80.47|83.1|80.5|83.07|80.47|0
1638516450000|2021-12-03 07:27:30|83.1|80.5|83.1|80.5|83.1|80.5|83.1|80.5|0
1638516460000|2021-12-03 07:27:40|83.07|80.47|83.03|80.43|83.07|80.47|83.03|80.43|0
1638516470000|2021-12-03 07:27:50|83.17|80.57|83.12|80.52|83.17|80.57|83.12|80.52|0
1638516480000|2021-12-03 07:28:00|83.03|80.43|82.89|80.29|83.03|80.43|82.89|80.29|0
1638516490000|2021-12-03 07:28:10|82.93|80.33|82.93|80.33|82.93|80.33|82.93|80.33|0
1638516500000|2021-12-03 07:28:20|82.96|80.36|82.96|80.36|82.96|80.36|82.96|80.36|0
1638516510000|2021-12-03 07:28:30|82.93|80.33|82.89|80.29|82.93|80.33|82.89|80.29|0
1638516520000|2021-12-03 07:28:40|82.84|80.24|82.77|80.17|82.84|80.24|82.77|80.17|0
1638516530000|2021-12-03 07:28:50|82.75|80.15|82.77|80.17|82.77|80.17|82.75|80.15|0
1638516540000|2021-12-03 07:29:00|82.8|80.2|82.75|80.15|82.8|80.2|82.75|80.15|0
1638516550000|2021-12-03 07:29:10|82.7|80.1|82.66|80.06|82.7|80.1|82.66|80.06|0
1638516560000|2021-12-03 07:29:20|82.7|80.1|82.61|80.01|82.7|80.1|82.61|80.01|0
1638516570000|2021-12-03 07:29:30|82.56|79.96|82.52|79.92|82.59|79.99|82.52|79.92|0
1638516580000|2021-12-03 07:29:40|82.54|79.94|82.56|79.96|82.56|79.96|82.54|79.94|0
1638516590000|2021-12-03 07:29:50|82.52|79.92|82.47|79.87|82.52|79.92|82.47|79.87|0
1638516600000|2021-12-03 07:30:00|82.54|79.94|82.47|79.87|82.54|79.94|82.42|79.82|0
1638516610000|2021-12-03 07:30:10|82.52|79.92|82.61|80.01|82.66|80.06|82.52|79.92|0
1638516620000|2021-12-03 07:30:20|82.52|79.92|82.56|79.96|82.56|79.96|82.52|79.92|0
1638516630000|2021-12-03 07:30:30|82.61|80.01|82.56|79.96|82.66|80.06|82.56|79.96|0
1638516640000|2021-12-03 07:30:40|82.61|80.01|82.59|79.99|82.61|80.01|82.56|79.96|0
1638516650000|2021-12-03 07:30:50|82.65|80.05|82.75|80.15|82.75|80.15|82.65|80.05|0
1638516660000|2021-12-03 07:31:00|82.77|80.17|82.59|79.99|82.77|80.17|82.59|79.99|0
1638516670000|2021-12-03 07:31:10|82.65|80.05|82.65|80.05|82.65|80.05|82.61|80.01|0
1638516680000|2021-12-03 07:31:20|82.61|80.01|82.61|80.01|82.63|80.03|82.61|80.01|0
1638516690000|2021-12-03 07:31:30|82.59|79.99|82.61|80.01|82.61|80.01|82.56|79.96|0
1638516700000|2021-12-03 07:31:40|82.52|79.92|82.52|79.92|82.52|79.92|82.47|79.87|0
1638516710000|2021-12-03 07:31:50|82.54|79.94|82.45|79.85|82.54|79.94|82.45|79.85|0
1638516720000|2021-12-03 07:32:00|82.38|79.78|82.33|79.73|82.38|79.78|82.33|79.73|0
1638516730000|2021-12-03 07:32:10|82.26|79.66|82.19|79.59|82.26|79.66|82.19|79.59|0
1638516740000|2021-12-03 07:32:20|82.24|79.64|82.24|79.64|82.24|79.64|82.19|79.59|0
1638516750000|2021-12-03 07:32:30|82.19|79.59|82.24|79.64|82.24|79.64|82.19|79.59|0
1638516760000|2021-12-03 07:32:40|82.26|79.66|82.26|79.66|82.26|79.66|82.26|79.66|0
1638516770000|2021-12-03 07:32:50|82.24|79.64|82.24|79.64|82.33|79.73|82.24|79.64|0
1638516780000|2021-12-03 07:33:00|82.26|79.66|82.38|79.78|82.38|79.78|82.26|79.66|0
1638516790000|2021-12-03 07:33:10|82.33|79.73|82.42|79.82|82.42|79.82|82.33|79.73|0
1638516800000|2021-12-03 07:33:20|82.47|79.87|82.51|79.91|82.51|79.91|82.47|79.87|0
1638516810000|2021-12-03 07:33:30|82.49|79.89|82.54|79.94|82.54|79.94|82.49|79.89|0
1638516830000|2021-12-03 07:33:50|82.47|79.87|82.61|80.01|82.61|80.01|82.47|79.87|0
1638516840000|2021-12-03 07:34:00|82.56|79.96|82.42|79.82|82.56|79.96|82.42|79.82|0
1638516850000|2021-12-03 07:34:10|82.51|79.91|82.47|79.87|82.51|79.91|82.47|79.87|0
1638516860000|2021-12-03 07:34:20|82.45|79.85|82.42|79.82|82.47|79.87|82.42|79.82|0
1638516870000|2021-12-03 07:34:30|82.4|79.8|82.38|79.78|82.4|79.8|82.38|79.78|0
1638516880000|2021-12-03 07:34:40|82.4|79.8|82.42|79.82|82.42|79.82|82.4|79.8|0
1638516890000|2021-12-03 07:34:50|82.54|79.94|82.54|79.94|82.54|79.94|82.54|79.94|0
1638516900000|2021-12-03 07:35:00|82.51|79.91|82.47|79.87|82.51|79.91|82.47|79.87|0
1638516910000|2021-12-03 07:35:10|82.42|79.82|82.42|79.82|82.47|79.87|82.42|79.82|0
1638516920000|2021-12-03 07:35:20|82.51|79.91|82.47|79.87|82.51|79.91|82.42|79.82|0
1638516930000|2021-12-03 07:35:30|82.49|79.89|82.44|79.84|82.49|79.89|82.44|79.84|0
1638516940000|2021-12-03 07:35:40|82.56|79.96|82.56|79.96|82.56|79.96|82.56|79.96|0
1638516950000|2021-12-03 07:35:50|82.51|79.91|82.44|79.84|82.51|79.91|82.44|79.84|0
1638516960000|2021-12-03 07:36:00|82.47|79.87|82.51|79.91|82.54|79.94|82.47|79.87|0
1638516970000|2021-12-03 07:36:10|82.42|79.82|82.47|79.87|82.47|79.87|82.42|79.82|0
1638516980000|2021-12-03 07:36:20|82.51|79.91|82.54|79.94|82.54|79.94|82.51|79.91|0
1638516990000|2021-12-03 07:36:30|82.56|79.96|82.6|80|82.6|80|82.56|79.96|0
1638517000000|2021-12-03 07:36:40|82.54|79.94|82.51|79.91|82.56|79.96|82.51|79.91|0
1638517010000|2021-12-03 07:36:50|82.56|79.96|82.51|79.91|82.56|79.96|82.51|79.91|0
1638517020000|2021-12-03 07:37:00|82.47|79.87|82.42|79.82|82.47|79.87|82.42|79.82|0
1638517030000|2021-12-03 07:37:10|82.47|79.87|82.42|79.82|82.47|79.87|82.42|79.82|0
1638517050000|2021-12-03 07:37:30|82.44|79.84|82.47|79.87|82.47|79.87|82.44|79.84|0
1638517060000|2021-12-03 07:37:40|82.42|79.82|82.47|79.87|82.47|79.87|82.42|79.82|0
1638517070000|2021-12-03 07:37:50|82.49|79.89|82.47|79.87|82.49|79.89|82.42|79.82|0
1638517080000|2021-12-03 07:38:00|82.33|79.73|82.28|79.68|82.33|79.73|82.28|79.68|0
1638517090000|2021-12-03 07:38:10|82.23|79.63|82.26|79.66|82.26|79.66|82.23|79.63|0
1638517100000|2021-12-03 07:38:20|82.23|79.63|82.28|79.68|82.33|79.73|82.23|79.63|0
1638517110000|2021-12-03 07:38:30|82.23|79.63|82.23|79.63|82.26|79.66|82.23|79.63|0
1638517120000|2021-12-03 07:38:40|82.26|79.66|82.17|79.57|82.26|79.66|82.14|79.54|0
1638517130000|2021-12-03 07:38:50|82.19|79.59|82.14|79.54|82.19|79.59|82.14|79.54|0
1638517140000|2021-12-03 07:39:00|82.21|79.61|82.19|79.59|82.26|79.66|82.19|79.59|0
1638517150000|2021-12-03 07:39:10|82.21|79.61|82.23|79.63|82.23|79.63|82.21|79.61|0
1638517160000|2021-12-03 07:39:20|82.26|79.66|82.23|79.63|82.26|79.66|82.23|79.63|0
1638517170000|2021-12-03 07:39:30|82.26|79.66|82.37|79.77|82.37|79.77|82.26|79.66|0
1638517180000|2021-12-03 07:39:40|82.42|79.82|82.42|79.82|82.42|79.82|82.42|79.82|0
1638517190000|2021-12-03 07:39:50|82.46|79.86|82.42|79.82|82.46|79.86|82.42|79.82|0
1638517200000|2021-12-03 07:40:00|82.46|79.86|82.49|79.89|82.49|79.89|82.46|79.86|0
1638517210000|2021-12-03 07:40:10|82.46|79.86|82.51|79.91|82.51|79.91|82.46|79.86|0
1638517220000|2021-12-03 07:40:20|82.46|79.86|82.42|79.82|82.46|79.86|82.42|79.82|0
1638517230000|2021-12-03 07:40:30|82.37|79.77|82.37|79.77|82.37|79.77|82.37|79.77|0
1638517240000|2021-12-03 07:40:40|82.35|79.75|82.42|79.82|82.42|79.82|82.35|79.75|0
1638517250000|2021-12-03 07:40:50|82.37|79.77|82.37|79.77|82.37|79.77|82.37|79.77|0
1638517260000|2021-12-03 07:41:00|82.28|79.68|82.32|79.72|82.32|79.72|82.28|79.68|0
1638517270000|2021-12-03 07:41:10|82.23|79.63|82.23|79.63|82.23|79.63|82.19|79.59|0
1638517280000|2021-12-03 07:41:20|82.19|79.59|82.19|79.59|82.19|79.59|82.19|79.59|0
1638517290000|2021-12-03 07:41:30|82.23|79.63|82.3|79.7|82.3|79.7|82.23|79.63|0
1638517300000|2021-12-03 07:41:40|82.28|79.68|82.3|79.7|82.3|79.7|82.28|79.68|0
1638517310000|2021-12-03 07:41:50|82.28|79.68|82.3|79.7|82.32|79.72|82.28|79.68|0
1638517320000|2021-12-03 07:42:00|82.28|79.68|82.32|79.72|82.32|79.72|82.28|79.68|0
1638517330000|2021-12-03 07:42:10|82.37|79.77|82.37|79.77|82.37|79.77|82.37|79.77|0
1638517340000|2021-12-03 07:42:20|82.32|79.72|82.28|79.68|82.32|79.72|82.23|79.63|0
1638517350000|2021-12-03 07:42:30|82.32|79.72|82.23|79.63|82.32|79.72|82.23|79.63|0
1638517370000|2021-12-03 07:42:50|82.26|79.66|82.28|79.68|82.28|79.68|82.26|79.66|0
1638517380000|2021-12-03 07:43:00|82.37|79.77|82.37|79.77|82.37|79.77|82.37|79.77|0
1638517390000|2021-12-03 07:43:10|82.42|79.82|82.46|79.86|82.49|79.89|82.42|79.82|0
1638517400000|2021-12-03 07:43:20|82.44|79.84|82.42|79.82|82.44|79.84|82.42|79.82|0
1638517410000|2021-12-03 07:43:30|82.46|79.86|82.55|79.95|82.55|79.95|82.46|79.86|0
1638517420000|2021-12-03 07:43:40|82.65|80.05|82.67|80.07|82.69|80.09|82.65|80.05|0
1638517430000|2021-12-03 07:43:50|82.65|80.05|82.67|80.07|82.67|80.07|82.65|80.05|0
1638517440000|2021-12-03 07:44:00|82.65|80.05|82.74|80.14|82.74|80.14|82.65|80.05|0
1638517450000|2021-12-03 07:44:10|82.79|80.19|82.78|80.18|82.83|80.23|82.78|80.18|0
1638517460000|2021-12-03 07:44:20|82.76|80.16|82.72|80.12|82.78|80.18|82.72|80.12|0
1638517470000|2021-12-03 07:44:30|82.74|80.14|82.74|80.14|82.76|80.16|82.69|80.09|0
1638517480000|2021-12-03 07:44:40|82.72|80.12|82.72|80.12|82.72|80.12|82.72|80.12|0
1638517490000|2021-12-03 07:44:50|82.74|80.14|82.62|80.02|82.74|80.14|82.62|80.02|0
1638517500000|2021-12-03 07:45:00|82.6|80|82.78|80.18|82.78|80.18|82.6|80|0
1638517510000|2021-12-03 07:45:10|82.74|80.14|82.74|80.14|82.74|80.14|82.74|80.14|0
1638517530000|2021-12-03 07:45:30|82.78|80.18|82.83|80.23|82.83|80.23|82.78|80.18|0
1638517540000|2021-12-03 07:45:40|82.81|80.21|82.74|80.14|82.81|80.21|82.69|80.09|0
1638517550000|2021-12-03 07:45:50|82.69|80.09|82.72|80.12|82.74|80.14|82.69|80.09|0
1638517560000|2021-12-03 07:46:00|82.51|79.91|82.51|79.91|82.55|79.95|82.46|79.86|0
1638517570000|2021-12-03 07:46:10|82.46|79.86|82.46|79.86|82.46|79.86|82.41|79.81|0
1638517580000|2021-12-03 07:46:20|82.51|79.91|82.41|79.81|82.51|79.91|82.41|79.81|0
1638517590000|2021-12-03 07:46:30|82.37|79.77|82.32|79.72|82.37|79.77|82.27|79.67|0
1638517600000|2021-12-03 07:46:40|82.23|79.63|82.25|79.65|82.25|79.65|82.23|79.63|0
1638517610000|2021-12-03 07:46:50|82.27|79.67|82.32|79.72|82.32|79.72|82.27|79.67|0
1638517620000|2021-12-03 07:47:00|82.27|79.67|82.23|79.63|82.27|79.67|82.23|79.63|0
1638517630000|2021-12-03 07:47:10|82.27|79.67|82.27|79.67|82.27|79.67|82.25|79.65|0
1638517640000|2021-12-03 07:47:20|82.25|79.65|82.32|79.72|82.32|79.72|82.25|79.65|0
1638517650000|2021-12-03 07:47:30|82.3|79.7|82.3|79.7|82.3|79.7|82.3|79.7|0
1638517660000|2021-12-03 07:47:40|82.44|79.84|82.39|79.79|82.44|79.84|82.39|79.79|0
1638517670000|2021-12-03 07:47:50|82.44|79.84|82.41|79.81|82.44|79.84|82.41|79.81|0
1638517680000|2021-12-03 07:48:00|82.39|79.79|82.37|79.77|82.41|79.81|82.37|79.77|0
1638517690000|2021-12-03 07:48:10|82.32|79.72|82.32|79.72|82.32|79.72|82.27|79.67|0
1638517700000|2021-12-03 07:48:20|82.3|79.7|82.14|79.54|82.3|79.7|82.14|79.54|0
1638517710000|2021-12-03 07:48:30|82.16|79.56|82.23|79.63|82.23|79.63|82.16|79.56|0
1638517720000|2021-12-03 07:48:40|82.21|79.61|82.21|79.61|82.21|79.61|82.18|79.58|0
1638517730000|2021-12-03 07:48:50|82.23|79.63|82.18|79.58|82.23|79.63|82.18|79.58|0
1638517740000|2021-12-03 07:49:00|82.23|79.63|82.18|79.58|82.23|79.63|82.18|79.58|0
1638517750000|2021-12-03 07:49:10|82.23|79.63|82.23|79.63|82.23|79.63|82.23|79.63|0
1638517760000|2021-12-03 07:49:20|82.2|79.6|82.23|79.63|82.23|79.63|82.18|79.58|0
1638517770000|2021-12-03 07:49:30|82.18|79.58|82.18|79.58|82.2|79.6|82.18|79.58|0
1638517780000|2021-12-03 07:49:40|82.16|79.56|82.16|79.56|82.16|79.56|82.13|79.53|0
1638517790000|2021-12-03 07:49:50|82.13|79.53|82.13|79.53|82.13|79.53|82.09|79.49|0
1638517800000|2021-12-03 07:50:00|82.16|79.56|81.95|79.35|82.16|79.56|81.95|79.35|0
1638517810000|2021-12-03 07:50:10|81.88|79.28|81.88|79.28|81.88|79.28|81.88|79.28|0
1638517820000|2021-12-03 07:50:20|81.81|79.21|81.74|79.14|81.81|79.21|81.74|79.14|0
1638517830000|2021-12-03 07:50:30|81.77|79.17|81.74|79.14|81.86|79.26|81.74|79.14|0
1638517840000|2021-12-03 07:50:40|81.77|79.17|81.72|79.12|81.77|79.17|81.72|79.12|0
1638517850000|2021-12-03 07:50:50|81.77|79.17|81.86|79.26|81.86|79.26|81.77|79.17|0
1638517860000|2021-12-03 07:51:00|81.81|79.21|81.81|79.21|81.86|79.26|81.81|79.21|0
1638517870000|2021-12-03 07:51:10|81.77|79.17|81.72|79.12|81.77|79.17|81.72|79.12|0
1638517880000|2021-12-03 07:51:20|81.63|79.03|81.63|79.03|81.63|79.03|81.63|79.03|0
1638517890000|2021-12-03 07:51:30|81.58|78.98|81.67|79.07|81.67|79.07|81.58|78.98|0
1638517900000|2021-12-03 07:51:40|81.63|79.03|81.67|79.07|81.67|79.07|81.63|79.03|0
1638517910000|2021-12-03 07:51:50|81.58|78.98|81.54|78.94|81.58|78.98|81.49|78.89|0
1638517920000|2021-12-03 07:52:00|81.56|78.96|81.54|78.94|81.56|78.96|81.51|78.91|0
1638517930000|2021-12-03 07:52:10|81.49|78.89|81.47|78.87|81.49|78.89|81.45|78.85|0
1638517940000|2021-12-03 07:52:20|81.49|78.89|81.54|78.94|81.54|78.94|81.49|78.89|0
1638517950000|2021-12-03 07:52:30|81.56|78.96|81.54|78.94|81.56|78.96|81.54|78.94|0
1638517960000|2021-12-03 07:52:40|81.49|78.89|81.56|78.96|81.56|78.96|81.49|78.89|0
1638517970000|2021-12-03 07:52:50|81.54|78.94|81.56|78.96|81.56|78.96|81.54|78.94|0
1638517980000|2021-12-03 07:53:00|81.63|79.03|81.76|79.16|81.76|79.16|81.63|79.03|0
1638517990000|2021-12-03 07:53:10|81.67|79.07|81.67|79.07|81.72|79.12|81.67|79.07|0
1638518000000|2021-12-03 07:53:20|81.7|79.1|81.7|79.1|81.72|79.12|81.7|79.1|0
1638518010000|2021-12-03 07:53:30|81.67|79.07|81.76|79.16|81.76|79.16|81.67|79.07|0
1638518020000|2021-12-03 07:53:40|81.81|79.21|81.81|79.21|81.81|79.21|81.79|79.19|0
1638518030000|2021-12-03 07:53:50|81.86|79.26|81.83|79.23|81.86|79.26|81.81|79.21|0
1638518040000|2021-12-03 07:54:00|81.81|79.21|81.81|79.21|81.81|79.21|81.81|79.21|0
1638518050000|2021-12-03 07:54:10|81.79|79.19|81.79|79.19|81.79|79.19|81.79|79.19|0
1638518060000|2021-12-03 07:54:20|81.81|79.21|81.74|79.14|81.81|79.21|81.7|79.1|0
1638518070000|2021-12-03 07:54:30|81.76|79.16|81.76|79.16|81.79|79.19|81.76|79.16|0
1638518080000|2021-12-03 07:54:40|81.67|79.07|81.67|79.07|81.67|79.07|81.67|79.07|0
1638518090000|2021-12-03 07:54:50|81.7|79.1|81.63|79.03|81.7|79.1|81.63|79.03|0
1638518100000|2021-12-03 07:55:00|81.65|79.05|81.67|79.07|81.67|79.07|81.63|79.03|0
1638518110000|2021-12-03 07:55:10|81.72|79.12|81.81|79.21|81.83|79.23|81.72|79.12|0
1638518120000|2021-12-03 07:55:20|81.86|79.26|81.81|79.21|81.86|79.26|81.72|79.12|0
1638518130000|2021-12-03 07:55:30|81.76|79.16|81.81|79.21|81.81|79.21|81.76|79.16|0
1638518150000|2021-12-03 07:55:50|81.79|79.19|81.63|79.03|81.79|79.19|81.63|79.03|0
1638518160000|2021-12-03 07:56:00|81.6|79|81.58|78.98|81.6|79|81.58|78.98|0
1638518170000|2021-12-03 07:56:10|81.63|79.03|81.65|79.05|81.65|79.05|81.63|79.03|0
1638518180000|2021-12-03 07:56:20|81.63|79.03|81.56|78.96|81.63|79.03|81.53|78.93|0
1638518190000|2021-12-03 07:56:30|81.53|78.93|81.35|78.75|81.53|78.93|81.35|78.75|0
1638518200000|2021-12-03 07:56:40|81.44|78.84|81.44|78.84|81.44|78.84|81.4|78.8|0
1638518210000|2021-12-03 07:56:50|81.35|78.75|81.35|78.75|81.35|78.75|81.33|78.73|0
1638518220000|2021-12-03 07:57:00|81.33|78.73|81.3|78.7|81.33|78.73|81.3|78.7|0
1638518240000|2021-12-03 07:57:20|81.26|78.66|81.26|78.66|81.26|78.66|81.21|78.61|0
1638518250000|2021-12-03 07:57:30|81.3|78.7|81.28|78.68|81.3|78.7|81.24|78.64|0
1638518260000|2021-12-03 07:57:40|81.21|78.61|81.21|78.61|81.21|78.61|81.17|78.57|0
1638518270000|2021-12-03 07:57:50|81.17|78.57|81.19|78.59|81.19|78.59|81.15|78.55|0
1638518280000|2021-12-03 07:58:00|81.21|78.61|81.21|78.61|81.26|78.66|81.21|78.61|0
1638518290000|2021-12-03 07:58:10|81.26|78.66|81.24|78.64|81.26|78.66|81.21|78.61|0
1638518300000|2021-12-03 07:58:20|81.26|78.66|81.21|78.61|81.26|78.66|81.21|78.61|0
1638518310000|2021-12-03 07:58:30|81.24|78.64|81.21|78.61|81.24|78.64|81.21|78.61|0
1638518320000|2021-12-03 07:58:40|81.24|78.64|81.3|78.7|81.3|78.7|81.21|78.61|0
1638518330000|2021-12-03 07:58:50|81.28|78.68|81.17|78.57|81.28|78.68|81.12|78.52|0
1638518340000|2021-12-03 07:59:00|81.12|78.52|81.26|78.66|81.26|78.66|81.12|78.52|0
1638518350000|2021-12-03 07:59:10|81.3|78.7|81.28|78.68|81.3|78.7|81.28|78.68|0
1638518360000|2021-12-03 07:59:20|81.3|78.7|81.37|78.77|81.37|78.77|81.28|78.68|0
1638518370000|2021-12-03 07:59:30|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1638518380000|2021-12-03 07:59:40|81.26|78.66|81.21|78.61|81.26|78.66|81.21|78.61|0
1638518390000|2021-12-03 07:59:50|81.24|78.64|81.28|78.68|81.35|78.75|81.24|78.64|0
1638518400000|2021-12-03 08:00:00|81.19|78.59|81.46|78.86|81.49|78.89|81.19|78.59|0
1638518410000|2021-12-03 08:00:10|81.3|78.7|81.3|78.7|81.39|78.79|81.3|78.7|0
1638518420000|2021-12-03 08:00:20|81.26|78.66|81.33|78.73|81.33|78.73|81.21|78.61|0
1638518430000|2021-12-03 08:00:30|81.3|78.7|81.49|78.89|81.49|78.89|81.3|78.7|0
1638518440000|2021-12-03 08:00:40|81.53|78.93|81.49|78.89|81.53|78.93|81.44|78.84|0
1638518450000|2021-12-03 08:00:50|81.3|78.7|81.07|78.47|81.3|78.7|81.07|78.47|0
1638518460000|2021-12-03 08:01:00|81.03|78.43|81.17|78.57|81.26|78.66|81.03|78.43|0
1638518470000|2021-12-03 08:01:10|81.21|78.61|81.21|78.61|81.21|78.61|81.21|78.61|0
1638518480000|2021-12-03 08:01:20|81.3|78.7|81.44|78.84|81.44|78.84|81.3|78.7|0
1638518490000|2021-12-03 08:01:30|81.35|78.75|81.21|78.61|81.35|78.75|81.21|78.61|0
1638518500000|2021-12-03 08:01:40|81.26|78.66|81.21|78.61|81.3|78.7|81.21|78.61|0
1638518510000|2021-12-03 08:01:50|81.16|78.56|81.12|78.52|81.16|78.56|81.07|78.47|0
1638518520000|2021-12-03 08:02:00|81.1|78.5|81.26|78.66|81.26|78.66|81.1|78.5|0
1638518530000|2021-12-03 08:02:10|81.3|78.7|81.03|78.43|81.3|78.7|81.03|78.43|0
1638518540000|2021-12-03 08:02:20|81.07|78.47|81.03|78.43|81.07|78.47|81.03|78.43|0
1638518550000|2021-12-03 08:02:30|81.07|78.47|81.07|78.47|81.07|78.47|81.05|78.45|0
1638518560000|2021-12-03 08:02:40|81.12|78.52|81.07|78.47|81.16|78.56|81.07|78.47|0
1638518570000|2021-12-03 08:02:50|81.12|78.52|81.3|78.7|81.35|78.75|81.12|78.52|0
1638518580000|2021-12-03 08:03:00|81.39|78.79|81.48|78.88|81.48|78.88|81.39|78.79|0
1638518590000|2021-12-03 08:03:10|81.53|78.93|81.48|78.88|81.53|78.93|81.48|78.88|0
1638518600000|2021-12-03 08:03:20|81.51|78.91|81.57|78.97|81.57|78.97|81.51|78.91|0
1638518610000|2021-12-03 08:03:30|81.62|79.02|81.53|78.93|81.62|79.02|81.53|78.93|0
1638518620000|2021-12-03 08:03:40|81.48|78.88|81.48|78.88|81.53|78.93|81.39|78.79|0
1638518630000|2021-12-03 08:03:50|81.57|78.97|81.53|78.93|81.6|79|81.53|78.93|0
1638518640000|2021-12-03 08:04:00|81.57|78.97|81.8|79.2|81.8|79.2|81.57|78.97|0
1638518650000|2021-12-03 08:04:10|81.85|79.25|81.8|79.2|81.85|79.25|81.8|79.2|0
1638518660000|2021-12-03 08:04:20|81.85|79.25|81.9|79.3|81.99|79.39|81.85|79.25|0
1638518670000|2021-12-03 08:04:30|81.94|79.34|82.03|79.43|82.03|79.43|81.94|79.34|0
1638518680000|2021-12-03 08:04:40|81.99|79.39|81.99|79.39|82.12|79.52|81.99|79.39|0
1638518690000|2021-12-03 08:04:50|81.85|79.25|81.99|79.39|81.99|79.39|81.85|79.25|0
1638518700000|2021-12-03 08:05:00|81.74|79.54|81.47|79.27|81.74|79.54|81.47|79.27|0
1638518710000|2021-12-03 08:05:10|81.56|79.36|81.56|79.36|81.56|79.36|81.54|79.34|0
1638518720000|2021-12-03 08:05:20|81.6|79.4|81.6|79.4|81.6|79.4|81.56|79.36|0
1638518730000|2021-12-03 08:05:30|81.53|79.33|81.6|79.4|81.6|79.4|81.53|79.33|0
1638518740000|2021-12-03 08:05:40|81.74|79.54|81.69|79.49|81.74|79.54|81.69|79.49|0
1638518750000|2021-12-03 08:05:50|81.67|79.47|81.79|79.59|81.79|79.59|81.67|79.47|0
1638518760000|2021-12-03 08:06:00|81.88|79.68|81.6|79.4|81.88|79.68|81.6|79.4|0
1638518770000|2021-12-03 08:06:10|81.56|79.36|81.63|79.43|81.65|79.45|81.56|79.36|0
1638518780000|2021-12-03 08:06:20|81.65|79.45|81.6|79.4|81.65|79.45|81.6|79.4|0
1638518790000|2021-12-03 08:06:30|81.51|79.31|81.51|79.31|81.51|79.31|81.46|79.26|0
1638518800000|2021-12-03 08:06:40|81.49|79.29|81.6|79.4|81.6|79.4|81.49|79.29|0
1638518810000|2021-12-03 08:06:50|81.65|79.45|81.6|79.4|81.65|79.45|81.6|79.4|0
1638518820000|2021-12-03 08:07:00|81.65|79.45|81.6|79.4|81.65|79.45|81.56|79.36|0
1638518830000|2021-12-03 08:07:10|81.56|79.36|81.37|79.17|81.56|79.36|81.37|79.17|0
1638518840000|2021-12-03 08:07:20|81.4|79.2|81.42|79.22|81.42|79.22|81.4|79.2|0
1638518850000|2021-12-03 08:07:30|81.37|79.17|81.33|79.13|81.37|79.17|81.33|79.13|0
1638518860000|2021-12-03 08:07:40|81.37|79.17|81.44|79.24|81.44|79.24|81.37|79.17|0
1638518870000|2021-12-03 08:07:50|81.46|79.26|81.46|79.26|81.46|79.26|81.4|79.2|0
1638518880000|2021-12-03 08:08:00|81.42|79.22|81.44|79.24|81.46|79.26|81.42|79.22|0
1638518890000|2021-12-03 08:08:10|81.51|79.31|81.46|79.26|81.51|79.31|81.46|79.26|0
1638518900000|2021-12-03 08:08:20|81.51|79.31|81.46|79.26|81.55|79.35|81.46|79.26|0
1638518910000|2021-12-03 08:08:30|81.49|79.29|81.35|79.15|81.49|79.29|81.35|79.15|0
1638518920000|2021-12-03 08:08:40|81.28|79.08|81.28|79.08|81.33|79.13|81.28|79.08|0
1638518930000|2021-12-03 08:08:50|81.23|79.03|81.33|79.13|81.33|79.13|81.23|79.03|0
1638518940000|2021-12-03 08:09:00|81.37|79.17|81.37|79.17|81.37|79.17|81.3|79.1|0
1638518950000|2021-12-03 08:09:10|81.33|79.13|81.42|79.22|81.42|79.22|81.33|79.13|0
1638518960000|2021-12-03 08:09:20|81.6|79.4|81.55|79.35|81.6|79.4|81.55|79.35|0
1638518970000|2021-12-03 08:09:30|81.65|79.45|81.6|79.4|81.65|79.45|81.6|79.4|0
1638518980000|2021-12-03 08:09:40|81.58|79.38|81.42|79.22|81.6|79.4|81.42|79.22|0
1638518990000|2021-12-03 08:09:50|81.28|79.08|81.3|79.1|81.3|79.1|81.23|79.03|0
1638519000000|2021-12-03 08:10:00|81.32|79.12|81.28|79.08|81.32|79.12|81.23|79.03|0
1638519010000|2021-12-03 08:10:10|81.42|79.22|81.46|79.26|81.51|79.31|81.42|79.22|0
1638519020000|2021-12-03 08:10:20|81.42|79.22|81.42|79.22|81.42|79.22|81.37|79.17|0
1638519030000|2021-12-03 08:10:30|81.39|79.19|81.37|79.17|81.42|79.22|81.37|79.17|0
1638519040000|2021-12-03 08:10:40|81.42|79.22|81.42|79.22|81.42|79.22|81.37|79.17|0
1638519050000|2021-12-03 08:10:50|81.51|79.31|81.23|79.03|81.51|79.31|81.23|79.03|0
1638519060000|2021-12-03 08:11:00|81.28|79.08|81.42|79.22|81.51|79.31|81.28|79.08|0
1638519070000|2021-12-03 08:11:10|81.46|79.26|81.64|79.44|81.64|79.44|81.46|79.26|0
1638519080000|2021-12-03 08:11:20|81.69|79.49|81.69|79.49|81.69|79.49|81.69|79.49|0
1638519090000|2021-12-03 08:11:30|81.74|79.54|81.74|79.54|81.78|79.58|81.74|79.54|0
1638519100000|2021-12-03 08:11:40|81.76|79.56|81.6|79.4|81.78|79.58|81.6|79.4|0
1638519110000|2021-12-03 08:11:50|81.64|79.44|81.69|79.49|81.71|79.51|81.64|79.44|0
1638519120000|2021-12-03 08:12:00|81.6|79.4|81.48|79.28|81.6|79.4|81.48|79.28|0
1638519130000|2021-12-03 08:12:10|81.55|79.35|81.83|79.63|81.83|79.63|81.55|79.35|0
1638519140000|2021-12-03 08:12:20|81.85|79.65|81.83|79.63|81.85|79.65|81.83|79.63|0
1638519150000|2021-12-03 08:12:30|81.87|79.67|81.92|79.72|81.92|79.72|81.87|79.67|0
1638519160000|2021-12-03 08:12:40|81.87|79.67|81.81|79.61|81.92|79.72|81.81|79.61|0
1638519170000|2021-12-03 08:12:50|81.76|79.56|81.64|79.44|81.76|79.56|81.6|79.4|0
1638519180000|2021-12-03 08:13:00|81.71|79.51|81.6|79.4|81.76|79.56|81.6|79.4|0
1638519190000|2021-12-03 08:13:10|81.55|79.35|81.6|79.4|81.6|79.4|81.55|79.35|0
1638519200000|2021-12-03 08:13:20|81.64|79.44|81.64|79.44|81.64|79.44|81.64|79.44|0
1638519210000|2021-12-03 08:13:30|81.6|79.4|81.74|79.54|81.78|79.58|81.6|79.4|0
1638519220000|2021-12-03 08:13:40|81.78|79.58|81.69|79.49|81.78|79.58|81.69|79.49|0
1638519230000|2021-12-03 08:13:50|81.71|79.51|81.64|79.44|81.73|79.53|81.64|79.44|0
1638519240000|2021-12-03 08:14:00|81.69|79.49|81.64|79.44|81.69|79.49|81.64|79.44|0
1638519250000|2021-12-03 08:14:10|81.73|79.53|81.73|79.53|81.73|79.53|81.73|79.53|0
1638519260000|2021-12-03 08:14:20|81.69|79.49|81.71|79.51|81.76|79.56|81.69|79.49|0
1638519270000|2021-12-03 08:14:30|81.69|79.49|81.69|79.49|81.69|79.49|81.69|79.49|0
1638519280000|2021-12-03 08:14:40|81.73|79.53|81.55|79.35|81.73|79.53|81.55|79.35|0
1638519290000|2021-12-03 08:14:50|81.6|79.4|81.6|79.4|81.6|79.4|81.55|79.35|0
1638519300000|2021-12-03 08:15:00|81.64|79.44|81.85|79.65|81.85|79.65|81.64|79.44|0
1638519310000|2021-12-03 08:15:10|81.83|79.63|81.92|79.72|81.92|79.72|81.83|79.63|0
1638519320000|2021-12-03 08:15:20|81.87|79.67|81.92|79.72|81.92|79.72|81.87|79.67|0
1638519330000|2021-12-03 08:15:30|81.83|79.63|81.87|79.67|81.87|79.67|81.83|79.63|0
1638519340000|2021-12-03 08:15:40|81.92|79.72|81.83|79.63|81.92|79.72|81.83|79.63|0
1638519350000|2021-12-03 08:15:50|81.87|79.67|81.92|79.72|81.92|79.72|81.87|79.67|0
1638519360000|2021-12-03 08:16:00|81.83|79.63|81.87|79.67|81.9|79.7|81.83|79.63|0
1638519370000|2021-12-03 08:16:10|81.92|79.72|81.92|79.72|81.92|79.72|81.87|79.67|0
1638519390000|2021-12-03 08:16:30|81.87|79.67|81.96|79.76|81.96|79.76|81.87|79.67|0
1638519400000|2021-12-03 08:16:40|81.94|79.74|81.96|79.76|82.06|79.86|81.94|79.74|0
1638519410000|2021-12-03 08:16:50|82.06|79.86|81.96|79.76|82.06|79.86|81.96|79.76|0
1638519420000|2021-12-03 08:17:00|81.99|79.79|81.87|79.67|81.99|79.79|81.87|79.67|0
1638519430000|2021-12-03 08:17:10|81.82|79.62|81.85|79.65|81.87|79.67|81.82|79.62|0
1638519440000|2021-12-03 08:17:20|81.92|79.72|81.94|79.74|81.96|79.76|81.92|79.72|0
1638519450000|2021-12-03 08:17:30|81.82|79.62|81.82|79.62|81.82|79.62|81.73|79.53|0
1638519460000|2021-12-03 08:17:40|81.87|79.67|81.8|79.6|81.87|79.67|81.8|79.6|0
1638519470000|2021-12-03 08:17:50|81.78|79.58|81.78|79.58|81.87|79.67|81.78|79.58|0
1638519480000|2021-12-03 08:18:00|81.76|79.56|81.69|79.49|81.76|79.56|81.69|79.49|0
1638519490000|2021-12-03 08:18:10|81.59|79.39|81.59|79.39|81.59|79.39|81.55|79.35|0
1638519500000|2021-12-03 08:18:20|81.55|79.35|81.55|79.35|81.64|79.44|81.55|79.35|0
1638519510000|2021-12-03 08:18:30|81.5|79.3|81.5|79.3|81.5|79.3|81.46|79.26|0
1638519520000|2021-12-03 08:18:40|81.46|79.26|81.5|79.3|81.5|79.3|81.46|79.26|0
1638519530000|2021-12-03 08:18:50|81.53|79.33|81.46|79.26|81.55|79.35|81.46|79.26|0
1638519540000|2021-12-03 08:19:00|81.5|79.3|81.46|79.26|81.5|79.3|81.46|79.26|0
1638519550000|2021-12-03 08:19:10|81.48|79.28|81.41|79.21|81.48|79.28|81.36|79.16|0
1638519560000|2021-12-03 08:19:20|81.36|79.16|81.36|79.16|81.36|79.16|81.36|79.16|0
1638519570000|2021-12-03 08:19:30|81.41|79.21|81.41|79.21|81.41|79.21|81.41|79.21|0
1638519580000|2021-12-03 08:19:40|81.36|79.16|81.64|79.44|81.64|79.44|81.36|79.16|0
1638519590000|2021-12-03 08:19:50|81.69|79.49|81.64|79.44|81.69|79.49|81.64|79.44|0
1638519600000|2021-12-03 08:20:00|81.66|79.46|81.59|79.39|81.69|79.49|81.59|79.39|0
1638519610000|2021-12-03 08:20:10|81.64|79.44|81.82|79.62|81.82|79.62|81.64|79.44|0
1638519620000|2021-12-03 08:20:20|81.78|79.58|81.73|79.53|81.78|79.58|81.73|79.53|0
1638519630000|2021-12-03 08:20:30|81.78|79.58|81.82|79.62|81.82|79.62|81.78|79.58|0
1638519640000|2021-12-03 08:20:40|81.87|79.67|81.94|79.74|81.94|79.74|81.87|79.67|0
1638519650000|2021-12-03 08:20:50|81.91|79.71|81.96|79.76|82.01|79.81|81.91|79.71|0
1638519660000|2021-12-03 08:21:00|82.01|79.81|82.24|80.04|82.24|80.04|82.01|79.81|0
1638519670000|2021-12-03 08:21:10|82.28|80.08|82.33|80.13|82.4|80.2|82.28|80.08|0
1638519680000|2021-12-03 08:21:20|82.24|80.04|82.33|80.13|82.33|80.13|82.19|79.99|0
1638519690000|2021-12-03 08:21:30|82.28|80.08|82.21|80.01|82.28|80.08|82.14|79.94|0
1638519700000|2021-12-03 08:21:40|82.19|79.99|82.38|80.18|82.38|80.18|82.19|79.99|0
1638519710000|2021-12-03 08:21:50|82.33|80.13|82.28|80.08|82.42|80.22|82.28|80.08|0
1638519720000|2021-12-03 08:22:00|82.14|79.94|82.24|80.04|82.24|80.04|82.14|79.94|0
1638519730000|2021-12-03 08:22:10|82.21|80.01|82.28|80.08|82.28|80.08|82.19|79.99|0
1638519740000|2021-12-03 08:22:20|82.26|80.06|82.28|80.08|82.28|80.08|82.26|80.06|0
1638519750000|2021-12-03 08:22:30|82.24|80.04|82.24|80.04|82.28|80.08|82.24|80.04|0
1638519760000|2021-12-03 08:22:40|82.19|79.99|82.05|79.85|82.19|79.99|82.05|79.85|0
1638519770000|2021-12-03 08:22:50|82.01|79.81|81.96|79.76|82.05|79.85|81.96|79.76|0
1638519780000|2021-12-03 08:23:00|82.01|79.81|81.96|79.76|82.01|79.81|81.96|79.76|0
1638519790000|2021-12-03 08:23:10|81.91|79.71|81.77|79.57|81.91|79.71|81.77|79.57|0
1638519800000|2021-12-03 08:23:20|81.82|79.62|81.91|79.71|81.91|79.71|81.82|79.62|0
1638519810000|2021-12-03 08:23:30|81.87|79.67|81.91|79.71|81.91|79.71|81.87|79.67|0
1638519820000|2021-12-03 08:23:40|81.89|79.69|81.96|79.76|81.96|79.76|81.89|79.69|0
1638519830000|2021-12-03 08:23:50|82.05|79.85|81.96|79.76|82.05|79.85|81.96|79.76|0
1638519840000|2021-12-03 08:24:00|81.98|79.78|81.73|79.53|81.98|79.78|81.73|79.53|0
1638519850000|2021-12-03 08:24:10|81.77|79.57|81.73|79.53|81.77|79.57|81.73|79.53|0
1638519860000|2021-12-03 08:24:20|81.68|79.48|81.73|79.53|81.77|79.57|81.68|79.48|0
1638519870000|2021-12-03 08:24:30|81.66|79.46|81.73|79.53|81.73|79.53|81.66|79.46|0
1638519880000|2021-12-03 08:24:40|81.68|79.48|81.77|79.57|81.77|79.57|81.68|79.48|0
1638519890000|2021-12-03 08:24:50|81.82|79.62|81.87|79.67|81.87|79.67|81.82|79.62|0
1638519900000|2021-12-03 08:25:00|81.82|79.62|81.82|79.62|81.87|79.67|81.82|79.62|0
1638519910000|2021-12-03 08:25:10|81.8|79.6|81.73|79.53|81.8|79.6|81.73|79.53|0
1638519920000|2021-12-03 08:25:20|81.71|79.51|81.73|79.53|81.73|79.53|81.71|79.51|0
1638519930000|2021-12-03 08:25:30|81.77|79.57|81.77|79.57|81.77|79.57|81.75|79.55|0
1638519940000|2021-12-03 08:25:40|81.87|79.67|81.82|79.62|81.87|79.67|81.77|79.57|0
1638519950000|2021-12-03 08:25:50|81.77|79.57|81.96|79.76|81.96|79.76|81.77|79.57|0
1638519960000|2021-12-03 08:26:00|82|79.8|81.98|79.78|82|79.8|81.93|79.73|0
1638519970000|2021-12-03 08:26:10|82.05|79.85|82|79.8|82.05|79.85|82|79.8|0
1638519980000|2021-12-03 08:26:20|81.98|79.78|81.82|79.62|81.98|79.78|81.82|79.62|0
1638519990000|2021-12-03 08:26:30|81.84|79.64|81.86|79.66|81.86|79.66|81.82|79.62|0
1638520000000|2021-12-03 08:26:40|81.89|79.69|81.73|79.53|81.89|79.69|81.73|79.53|0
1638520010000|2021-12-03 08:26:50|81.77|79.57|81.77|79.57|81.77|79.57|81.77|79.57|0
1638520020000|2021-12-03 08:27:00|81.86|79.66|81.86|79.66|81.86|79.66|81.82|79.62|0
1638520030000|2021-12-03 08:27:10|81.89|79.69|81.91|79.71|81.93|79.73|81.86|79.66|0
1638520040000|2021-12-03 08:27:20|81.96|79.76|81.93|79.73|81.96|79.76|81.93|79.73|0
1638520050000|2021-12-03 08:27:30|81.89|79.69|82|79.8|82|79.8|81.89|79.69|0
1638520060000|2021-12-03 08:27:40|81.96|79.76|81.82|79.62|81.96|79.76|81.82|79.62|0
1638520070000|2021-12-03 08:27:50|81.84|79.64|81.84|79.64|81.84|79.64|81.84|79.64|0
1638520080000|2021-12-03 08:28:00|81.82|79.62|81.77|79.57|81.93|79.73|81.77|79.57|0
1638520090000|2021-12-03 08:28:10|81.8|79.6|81.68|79.48|81.86|79.66|81.68|79.48|0
1638520100000|2021-12-03 08:28:20|81.73|79.53|81.82|79.62|81.82|79.62|81.73|79.53|0
1638520110000|2021-12-03 08:28:30|81.77|79.57|81.77|79.57|81.86|79.66|81.77|79.57|0
1638520120000|2021-12-03 08:28:40|81.82|79.62|81.91|79.71|81.96|79.76|81.82|79.62|0
1638520130000|2021-12-03 08:28:50|82.05|79.85|82|79.8|82.05|79.85|82|79.8|0
1638520140000|2021-12-03 08:29:00|82.05|79.85|81.96|79.76|82.05|79.85|81.91|79.71|0
1638520150000|2021-12-03 08:29:10|82.03|79.83|82.09|79.89|82.09|79.89|82|79.8|0
1638520160000|2021-12-03 08:29:20|82.05|79.85|82|79.8|82.05|79.85|82|79.8|0
1638520170000|2021-12-03 08:29:30|82.09|79.89|82.05|79.85|82.09|79.89|82.05|79.85|0
1638520180000|2021-12-03 08:29:40|82.07|79.87|82.09|79.89|82.09|79.89|82.07|79.87|0
1638520190000|2021-12-03 08:29:50|82.14|79.94|82.19|79.99|82.19|79.99|82.09|79.89|0
1638520200000|2021-12-03 08:30:00|82.16|79.96|82.35|80.15|82.37|80.17|82.16|79.96|0
1638520210000|2021-12-03 08:30:10|82.46|80.26|82.51|80.31|82.51|80.31|82.42|80.22|0
1638520220000|2021-12-03 08:30:20|82.6|80.4|82.69|80.49|82.69|80.49|82.6|80.4|0
1638520230000|2021-12-03 08:30:30|82.72|80.52|82.83|80.63|82.83|80.63|82.72|80.52|0
1638520240000|2021-12-03 08:30:40|82.97|80.77|82.95|80.75|82.97|80.77|82.93|80.73|0
1638520250000|2021-12-03 08:30:50|82.93|80.73|82.97|80.77|82.97|80.77|82.88|80.68|0
1638520260000|2021-12-03 08:31:00|83.07|80.87|82.93|80.73|83.07|80.87|82.93|80.73|0
1638520270000|2021-12-03 08:31:10|82.97|80.77|82.93|80.73|83.07|80.87|82.93|80.73|0
1638520280000|2021-12-03 08:31:20|83.11|80.91|83.07|80.87|83.11|80.91|83.07|80.87|0
1638520290000|2021-12-03 08:31:30|83.21|81.01|83.23|81.03|83.25|81.05|83.21|81.01|0
1638520300000|2021-12-03 08:31:40|83.11|80.91|83.39|81.19|83.39|81.19|83.11|80.91|0
1638520310000|2021-12-03 08:31:50|83.3|81.1|83.25|81.05|83.3|81.1|83.25|81.05|0
1638520320000|2021-12-03 08:32:00|83.2|81|83.3|81.1|83.3|81.1|83.2|81|0
1638520330000|2021-12-03 08:32:10|83.34|81.14|83.25|81.05|83.34|81.14|83.25|81.05|0
1638520340000|2021-12-03 08:32:20|83.23|81.03|83.25|81.05|83.25|81.05|83.23|81.03|0
1638520350000|2021-12-03 08:32:30|83.2|81|83.2|81|83.25|81.05|83.18|80.98|0
1638520360000|2021-12-03 08:32:40|83.3|81.1|82.97|80.77|83.3|81.1|82.97|80.77|0
1638520370000|2021-12-03 08:32:50|83.06|80.86|83.06|80.86|83.06|80.86|83|80.8|0
1638520380000|2021-12-03 08:33:00|82.97|80.77|82.88|80.68|82.97|80.77|82.88|80.68|0
1638520390000|2021-12-03 08:33:10|82.92|80.72|83.02|80.82|83.02|80.82|82.92|80.72|0
1638520400000|2021-12-03 08:33:20|83.11|80.91|83.2|81|83.2|81|83.06|80.86|0
1638520410000|2021-12-03 08:33:30|83.16|80.96|83.2|81|83.2|81|83.16|80.96|0
1638520420000|2021-12-03 08:33:40|83.18|80.98|83.16|80.96|83.3|81.1|83.16|80.96|0
1638520430000|2021-12-03 08:33:50|83.3|81.1|83.2|81|83.3|81.1|83.18|80.98|0
1638520440000|2021-12-03 08:34:00|83.06|80.86|83.06|80.86|83.06|80.86|83.02|80.82|0
1638520450000|2021-12-03 08:34:10|83.16|80.96|83.16|80.96|83.16|80.96|83.11|80.91|0
1638520460000|2021-12-03 08:34:20|83.11|80.91|82.92|80.72|83.11|80.91|82.92|80.72|0
1638520470000|2021-12-03 08:34:30|82.97|80.77|83.06|80.86|83.13|80.93|82.97|80.77|0
1638520480000|2021-12-03 08:34:40|83.11|80.91|83.11|80.91|83.16|80.96|83.06|80.86|0
1638520490000|2021-12-03 08:34:50|83.16|80.96|83.2|81|83.23|81.03|83.16|80.96|0
1638520500000|2021-12-03 08:35:00|83.23|81.03|83.34|81.14|83.44|81.24|83.23|81.03|0
1638520510000|2021-12-03 08:35:10|83.39|81.19|83.3|81.1|83.39|81.19|83.16|80.96|0
1638520520000|2021-12-03 08:35:20|83.41|81.21|83.53|81.33|83.58|81.38|83.41|81.21|0
1638520530000|2021-12-03 08:35:30|83.39|81.19|83.2|81|83.44|81.24|83.2|81|0
1638520540000|2021-12-03 08:35:40|83.06|80.86|83.11|80.91|83.11|80.91|83.06|80.86|0
1638520550000|2021-12-03 08:35:50|83.13|80.93|83.13|80.93|83.16|80.96|83.13|80.93|0
1638520560000|2021-12-03 08:36:00|83.16|80.96|83.16|80.96|83.25|81.05|83.16|80.96|0
1638520570000|2021-12-03 08:36:10|83.06|80.86|83.02|80.82|83.06|80.86|83.02|80.82|0
1638520580000|2021-12-03 08:36:20|82.97|80.77|83.02|80.82|83.02|80.82|82.97|80.77|0
1638520590000|2021-12-03 08:36:30|82.99|80.79|82.99|80.79|83.02|80.82|82.99|80.79|0
1638520600000|2021-12-03 08:36:40|83.02|80.82|82.97|80.77|83.02|80.82|82.92|80.72|0
1638520610000|2021-12-03 08:36:50|82.92|80.72|82.88|80.68|82.92|80.72|82.88|80.68|0
1638520620000|2021-12-03 08:37:00|82.92|80.72|83.11|80.91|83.11|80.91|82.92|80.72|0
1638520630000|2021-12-03 08:37:10|83.06|80.86|82.97|80.77|83.06|80.86|82.97|80.77|0
1638520640000|2021-12-03 08:37:20|83.01|80.81|82.99|80.79|83.01|80.81|82.97|80.77|0
1638520650000|2021-12-03 08:37:30|82.97|80.77|83.11|80.91|83.11|80.91|82.97|80.77|0
1638520660000|2021-12-03 08:37:40|83.06|80.86|82.97|80.77|83.06|80.86|82.97|80.77|0
1638520670000|2021-12-03 08:37:50|82.92|80.72|82.9|80.7|82.92|80.72|82.9|80.7|0
1638520680000|2021-12-03 08:38:00|82.87|80.67|82.92|80.72|82.92|80.72|82.87|80.67|0
1638520690000|2021-12-03 08:38:10|82.99|80.79|82.97|80.77|82.99|80.79|82.97|80.77|0
1638520700000|2021-12-03 08:38:20|82.87|80.67|82.92|80.72|82.97|80.77|82.87|80.67|0
1638520710000|2021-12-03 08:38:30|83.01|80.81|83.06|80.86|83.06|80.86|83.01|80.81|0
1638520720000|2021-12-03 08:38:40|83.08|80.88|83.04|80.84|83.08|80.88|83.01|80.81|0
1638520730000|2021-12-03 08:38:50|83.06|80.86|83.06|80.86|83.11|80.91|83.06|80.86|0
1638520740000|2021-12-03 08:39:00|83.01|80.81|83.01|80.81|83.01|80.81|83.01|80.81|0
1638520750000|2021-12-03 08:39:10|82.97|80.77|82.97|80.77|82.99|80.79|82.97|80.77|0
1638520760000|2021-12-03 08:39:20|83.01|80.81|83.11|80.91|83.15|80.95|83.01|80.81|0
1638520770000|2021-12-03 08:39:30|83.15|80.95|83.18|80.98|83.18|80.98|83.15|80.95|0
1638520780000|2021-12-03 08:39:40|83.15|80.95|83.2|81|83.2|81|83.15|80.95|0
1638520790000|2021-12-03 08:39:50|83.18|80.98|83.15|80.95|83.18|80.98|83.15|80.95|0
1638520800000|2021-12-03 08:40:00|83.2|81|83.34|81.14|83.34|81.14|83.2|81|0
1638520810000|2021-12-03 08:40:10|83.39|81.19|83.2|81|83.39|81.19|83.2|81|0
1638520820000|2021-12-03 08:40:20|83.13|80.93|83.11|80.91|83.15|80.95|83.06|80.86|0
1638520830000|2021-12-03 08:40:30|83.06|80.86|82.94|80.74|83.06|80.86|82.94|80.74|0
1638520840000|2021-12-03 08:40:40|82.87|80.67|82.73|80.53|82.87|80.67|82.73|80.53|0
1638520850000|2021-12-03 08:40:50|82.78|80.58|82.83|80.63|82.87|80.67|82.78|80.58|0
1638520860000|2021-12-03 08:41:00|82.78|80.58|82.73|80.53|82.78|80.58|82.69|80.49|0
1638520870000|2021-12-03 08:41:10|82.69|80.49|82.69|80.49|82.73|80.53|82.69|80.49|0
1638520880000|2021-12-03 08:41:20|83.3|81.1|83.46|81.26|83.46|81.26|83.3|81.1|0
1638520890000|2021-12-03 08:41:30|83.48|81.28|83.58|81.38|83.58|81.38|83.48|81.28|0
1638520910000|2021-12-03 08:41:50|83.53|81.33|83.53|81.33|83.53|81.33|83.53|81.33|0
1638520920000|2021-12-03 08:42:00|83.48|81.28|83.48|81.28|83.58|81.38|83.48|81.28|0
1638520930000|2021-12-03 08:42:10|83.53|81.33|83.53|81.33|83.58|81.38|83.53|81.33|0
1638520940000|2021-12-03 08:42:20|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1638520950000|2021-12-03 08:42:30|83.67|81.47|83.62|81.42|83.67|81.47|83.62|81.42|0
1638520960000|2021-12-03 08:42:40|83.44|81.24|83.48|81.28|83.51|81.31|83.44|81.24|0
1638520970000|2021-12-03 08:42:50|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1638520980000|2021-12-03 08:43:00|83.34|81.14|83.3|81.1|83.34|81.14|83.3|81.1|0
1638520990000|2021-12-03 08:43:10|83.2|81|83.2|81|83.2|81|83.16|80.96|0
1638521000000|2021-12-03 08:43:20|83.18|80.98|83.11|80.91|83.18|80.98|83.11|80.91|0
1638521010000|2021-12-03 08:43:30|83.02|80.82|83.02|80.82|83.02|80.82|83.02|80.82|0
1638521020000|2021-12-03 08:43:40|82.97|80.77|82.92|80.72|82.97|80.77|82.92|80.72|0
1638521030000|2021-12-03 08:43:50|82.97|80.77|83.09|80.89|83.11|80.91|82.97|80.77|0
1638521040000|2021-12-03 08:44:00|83.11|80.91|83.25|81.05|83.27|81.07|83.11|80.91|0
1638521050000|2021-12-03 08:44:10|83.29|81.09|83.29|81.09|83.34|81.14|83.29|81.09|0
1638521060000|2021-12-03 08:44:20|83.25|81.05|83.25|81.05|83.25|81.05|83.23|81.03|0
1638521070000|2021-12-03 08:44:30|83.27|81.07|83.29|81.09|83.34|81.14|83.27|81.07|0
1638521080000|2021-12-03 08:44:40|83.34|81.14|83.43|81.23|83.43|81.23|83.29|81.09|0
1638521090000|2021-12-03 08:44:50|83.46|81.26|83.48|81.28|83.48|81.28|83.43|81.23|0
1638521100000|2021-12-03 08:45:00|83.57|81.37|83.53|81.33|83.57|81.37|83.53|81.33|0
1638521110000|2021-12-03 08:45:10|83.57|81.37|83.48|81.28|83.57|81.37|83.48|81.28|0
1638521120000|2021-12-03 08:45:20|83.53|81.33|83.36|81.16|83.53|81.33|83.36|81.16|0
1638521130000|2021-12-03 08:45:30|83.39|81.19|83.25|81.05|83.39|81.19|83.25|81.05|0
1638521140000|2021-12-03 08:45:40|83.2|81|83.2|81|83.2|81|83.2|81|0
1638521150000|2021-12-03 08:45:50|83.15|80.95|83.2|81|83.2|81|83.15|80.95|0
1638521160000|2021-12-03 08:46:00|83.18|80.98|83.2|81|83.2|81|83.18|80.98|0
1638521170000|2021-12-03 08:46:10|83.29|81.09|83.29|81.09|83.29|81.09|83.25|81.05|0
1638521180000|2021-12-03 08:46:20|83.25|81.05|83.29|81.09|83.29|81.09|83.25|81.05|0
1638521200000|2021-12-03 08:46:40|83.39|81.19|83.43|81.23|83.43|81.23|83.39|81.19|0
1638521210000|2021-12-03 08:46:50|83.48|81.28|83.53|81.33|83.57|81.37|83.48|81.28|0
1638521220000|2021-12-03 08:47:00|83.48|81.28|83.43|81.23|83.48|81.28|83.39|81.19|0
1638521230000|2021-12-03 08:47:10|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1638521240000|2021-12-03 08:47:20|83.48|81.28|83.43|81.23|83.48|81.28|83.43|81.23|0
1638521250000|2021-12-03 08:47:30|83.48|81.28|83.48|81.28|83.48|81.28|83.48|81.28|0
1638521260000|2021-12-03 08:47:40|83.39|81.19|83.48|81.28|83.53|81.33|83.39|81.19|0
1638521270000|2021-12-03 08:47:50|83.46|81.26|83.48|81.28|83.48|81.28|83.46|81.26|0
1638521280000|2021-12-03 08:48:00|83.46|81.26|83.53|81.33|83.53|81.33|83.43|81.23|0
1638521290000|2021-12-03 08:48:10|83.57|81.37|83.6|81.4|83.62|81.42|83.57|81.37|0
1638521300000|2021-12-03 08:48:20|83.57|81.37|83.5|81.3|83.57|81.37|83.5|81.3|0
1638521310000|2021-12-03 08:48:30|83.46|81.26|83.57|81.37|83.57|81.37|83.43|81.23|0
1638521320000|2021-12-03 08:48:40|83.62|81.42|83.43|81.23|83.62|81.42|83.43|81.23|0
1638521330000|2021-12-03 08:48:50|83.38|81.18|83.38|81.18|83.38|81.18|83.38|81.18|0
1638521340000|2021-12-03 08:49:00|83.34|81.14|83.38|81.18|83.38|81.18|83.32|81.12|0
1638521350000|2021-12-03 08:49:10|83.36|81.16|83.46|81.26|83.46|81.26|83.36|81.16|0
1638521360000|2021-12-03 08:49:20|83.48|81.28|83.52|81.32|83.52|81.32|83.48|81.28|0
1638521370000|2021-12-03 08:49:30|83.57|81.37|83.57|81.37|83.57|81.37|83.55|81.35|0
1638521380000|2021-12-03 08:49:40|83.55|81.35|83.52|81.32|83.55|81.35|83.48|81.28|0
1638521390000|2021-12-03 08:49:50|83.48|81.28|83.43|81.23|83.48|81.28|83.43|81.23|0
1638521400000|2021-12-03 08:50:00|83.34|81.14|83.38|81.18|83.38|81.18|83.34|81.14|0
1638521410000|2021-12-03 08:50:10|83.43|81.23|83.38|81.18|83.43|81.23|83.38|81.18|0
1638521420000|2021-12-03 08:50:20|83.43|81.23|83.45|81.25|83.57|81.37|83.43|81.23|0
1638521430000|2021-12-03 08:50:30|83.43|81.23|83.38|81.18|83.43|81.23|83.38|81.18|0
1638521440000|2021-12-03 08:50:40|83.34|81.14|83.43|81.23|83.43|81.23|83.34|81.14|0
1638521450000|2021-12-03 08:50:50|83.52|81.32|83.43|81.23|83.57|81.37|83.43|81.23|0
1638521460000|2021-12-03 08:51:00|83.5|81.3|83.43|81.23|83.5|81.3|83.34|81.14|0
1638521470000|2021-12-03 08:51:10|83.45|81.25|83.45|81.25|83.45|81.25|83.45|81.25|0
1638521480000|2021-12-03 08:51:20|83.38|81.18|83.48|81.28|83.5|81.3|83.38|81.18|0
1638521490000|2021-12-03 08:51:30|83.43|81.23|83.43|81.23|83.43|81.23|83.43|81.23|0
1638521500000|2021-12-03 08:51:40|83.45|81.25|83.48|81.28|83.48|81.28|83.45|81.25|0
1638521510000|2021-12-03 08:51:50|83.43|81.23|83.48|81.28|83.48|81.28|83.43|81.23|0
1638521520000|2021-12-03 08:52:00|83.52|81.32|83.62|81.42|83.62|81.42|83.38|81.18|0
1638521530000|2021-12-03 08:52:10|83.66|81.46|83.71|81.51|83.71|81.51|83.62|81.42|0
1638521550000|2021-12-03 08:52:30|83.76|81.56|83.71|81.51|83.76|81.56|83.71|81.51|0
1638521560000|2021-12-03 08:52:40|83.73|81.53|83.69|81.49|83.76|81.56|83.69|81.49|0
1638521570000|2021-12-03 08:52:50|83.71|81.51|83.71|81.51|83.76|81.56|83.66|81.46|0
1638521580000|2021-12-03 08:53:00|83.69|81.49|83.66|81.46|83.69|81.49|83.66|81.46|0
1638521590000|2021-12-03 08:53:10|83.71|81.51|83.76|81.56|83.8|81.6|83.71|81.51|0
1638521600000|2021-12-03 08:53:20|83.66|81.46|83.64|81.44|83.66|81.46|83.62|81.42|0
1638521610000|2021-12-03 08:53:30|83.66|81.46|83.61|81.41|83.66|81.46|83.61|81.41|0
1638521620000|2021-12-03 08:53:40|83.52|81.32|83.61|81.41|83.61|81.41|83.52|81.32|0
1638521630000|2021-12-03 08:53:50|83.66|81.46|83.8|81.6|83.8|81.6|83.61|81.41|0
1638521640000|2021-12-03 08:54:00|83.9|81.7|83.85|81.65|83.9|81.7|83.85|81.65|0
1638521650000|2021-12-03 08:54:10|83.9|81.7|83.9|81.7|83.9|81.7|83.85|81.65|0
1638521660000|2021-12-03 08:54:20|83.85|81.65|83.9|81.7|83.9|81.7|83.85|81.65|0
1638521670000|2021-12-03 08:54:30|83.8|81.6|83.73|81.53|83.85|81.65|83.73|81.53|0
1638521680000|2021-12-03 08:54:40|83.71|81.51|83.8|81.6|83.8|81.6|83.71|81.51|0
1638521690000|2021-12-03 08:54:50|83.75|81.55|83.71|81.51|83.75|81.55|83.71|81.51|0
1638521700000|2021-12-03 08:55:00|83.66|81.46|83.66|81.46|83.66|81.46|83.66|81.46|0
1638521710000|2021-12-03 08:55:10|83.64|81.44|83.66|81.46|83.66|81.46|83.64|81.44|0
1638521720000|2021-12-03 08:55:20|83.61|81.41|83.57|81.37|83.66|81.46|83.57|81.37|0
1638521730000|2021-12-03 08:55:30|83.5|81.3|83.43|81.23|83.54|81.34|83.43|81.23|0
1638521740000|2021-12-03 08:55:40|83.47|81.27|83.61|81.41|83.61|81.41|83.47|81.27|0
1638521750000|2021-12-03 08:55:50|83.68|81.48|83.71|81.51|83.71|81.51|83.68|81.48|0
1638521760000|2021-12-03 08:56:00|83.68|81.48|83.61|81.41|83.68|81.48|83.61|81.41|0
1638521770000|2021-12-03 08:56:10|83.57|81.37|83.47|81.27|83.57|81.37|83.47|81.27|0
1638521780000|2021-12-03 08:56:20|83.45|81.25|83.43|81.23|83.45|81.25|83.43|81.23|0
1638521790000|2021-12-03 08:56:30|83.47|81.27|83.57|81.37|83.57|81.37|83.47|81.27|0
1638521800000|2021-12-03 08:56:40|83.61|81.41|83.61|81.41|83.66|81.46|83.61|81.41|0
1638521810000|2021-12-03 08:56:50|83.64|81.44|83.66|81.46|83.66|81.46|83.61|81.41|0
1638521820000|2021-12-03 08:57:00|83.64|81.44|83.71|81.51|83.71|81.51|83.61|81.41|0
1638521830000|2021-12-03 08:57:10|83.66|81.46|83.66|81.46|83.71|81.51|83.66|81.46|0
1638521840000|2021-12-03 08:57:20|83.71|81.51|83.57|81.37|83.71|81.51|83.57|81.37|0
1638521850000|2021-12-03 08:57:30|83.61|81.41|83.57|81.37|83.61|81.41|83.57|81.37|0
1638521860000|2021-12-03 08:57:40|83.52|81.32|83.57|81.37|83.57|81.37|83.52|81.32|0
1638521870000|2021-12-03 08:57:50|83.61|81.41|83.68|81.48|83.68|81.48|83.61|81.41|0
1638521880000|2021-12-03 08:58:00|83.66|81.46|83.71|81.51|83.8|81.6|83.66|81.46|0
1638521890000|2021-12-03 08:58:10|83.57|81.37|83.52|81.32|83.57|81.37|83.47|81.27|0
1638521900000|2021-12-03 08:58:20|83.47|81.27|83.52|81.32|83.52|81.32|83.47|81.27|0
1638521910000|2021-12-03 08:58:30|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1638521920000|2021-12-03 08:58:40|83.52|81.32|83.56|81.36|83.61|81.41|83.47|81.27|0
1638521930000|2021-12-03 08:58:50|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1638521940000|2021-12-03 08:59:00|83.52|81.32|83.42|81.22|83.52|81.32|83.42|81.22|0
1638521950000|2021-12-03 08:59:10|83.4|81.2|83.4|81.2|83.4|81.2|83.4|81.2|0
1638521960000|2021-12-03 08:59:20|83.38|81.18|83.4|81.2|83.4|81.2|83.38|81.18|0
1638521970000|2021-12-03 08:59:30|83.38|81.18|83.33|81.13|83.38|81.18|83.33|81.13|0
1638521980000|2021-12-03 08:59:40|83.28|81.08|83.28|81.08|83.28|81.08|83.28|81.08|0
1638521990000|2021-12-03 08:59:50|83.33|81.13|83.38|81.18|83.38|81.18|83.28|81.08|0
1638522000000|2021-12-03 09:00:00|83.42|81.22|83.42|81.22|83.42|81.22|83.42|81.22|0
1638522010000|2021-12-03 09:00:10|83.47|81.27|83.42|81.22|83.47|81.27|83.42|81.22|0
1638522020000|2021-12-03 09:00:20|83.38|81.18|83.26|81.06|83.38|81.18|83.26|81.06|0
1638522030000|2021-12-03 09:00:30|83.24|81.04|83.28|81.08|83.28|81.08|83.24|81.04|0
1638522040000|2021-12-03 09:00:40|83.24|81.04|83.24|81.04|83.26|81.06|83.24|81.04|0
1638522050000|2021-12-03 09:00:50|83.28|81.08|83.24|81.04|83.28|81.08|83.24|81.04|0
1638522060000|2021-12-03 09:01:00|83.28|81.08|83.28|81.08|83.28|81.08|83.28|81.08|0
1638522070000|2021-12-03 09:01:10|83.26|81.06|83.28|81.08|83.28|81.08|83.26|81.06|0
1638522080000|2021-12-03 09:01:20|83.33|81.13|83.42|81.22|83.42|81.22|83.33|81.13|0
1638522090000|2021-12-03 09:01:30|83.52|81.32|83.47|81.27|83.52|81.32|83.47|81.27|0
1638522100000|2021-12-03 09:01:40|83.45|81.25|83.47|81.27|83.47|81.27|83.45|81.25|0
1638522110000|2021-12-03 09:01:50|83.52|81.32|83.52|81.32|83.52|81.32|83.52|81.32|0
1638522120000|2021-12-03 09:02:00|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1638522130000|2021-12-03 09:02:10|83.66|81.46|83.66|81.46|83.66|81.46|83.66|81.46|0
1638522140000|2021-12-03 09:02:20|83.61|81.41|83.7|81.5|83.7|81.5|83.61|81.41|0
1638522150000|2021-12-03 09:02:30|83.66|81.46|83.61|81.41|83.66|81.46|83.61|81.41|0
1638522160000|2021-12-03 09:02:40|83.56|81.36|83.54|81.34|83.56|81.36|83.54|81.34|0
1638522170000|2021-12-03 09:02:50|83.47|81.27|83.26|81.06|83.47|81.27|83.26|81.06|0
1638522180000|2021-12-03 09:03:00|83.28|81.08|83.28|81.08|83.28|81.08|83.24|81.04|0
1638522190000|2021-12-03 09:03:10|83.33|81.13|83.33|81.13|83.33|81.13|83.24|81.04|0
1638522200000|2021-12-03 09:03:20|83.28|81.08|83.38|81.18|83.38|81.18|83.28|81.08|0
1638522210000|2021-12-03 09:03:30|83.33|81.13|83.31|81.11|83.33|81.13|83.31|81.11|0
1638522220000|2021-12-03 09:03:40|83.33|81.13|83.38|81.18|83.38|81.18|83.33|81.13|0
1638522230000|2021-12-03 09:03:50|83.37|81.17|83.31|81.11|83.37|81.17|83.31|81.11|0
1638522240000|2021-12-03 09:04:00|83.33|81.13|83.33|81.13|83.33|81.13|83.33|81.13|0
1638522250000|2021-12-03 09:04:10|83.28|81.08|83.28|81.08|83.28|81.08|83.28|81.08|0
1638522260000|2021-12-03 09:04:20|83.31|81.11|83.28|81.08|83.33|81.13|83.23|81.03|0
1638522270000|2021-12-03 09:04:30|83.23|81.03|83.19|80.99|83.23|81.03|83.19|80.99|0
1638522280000|2021-12-03 09:04:40|83.14|80.94|83.14|80.94|83.14|80.94|83.14|80.94|0
1638522290000|2021-12-03 09:04:50|83.19|80.99|83.28|81.08|83.31|81.11|83.19|80.99|0
1638522300000|2021-12-03 09:05:00|83.31|81.11|83.4|81.2|83.44|81.24|83.31|81.11|0
1638522310000|2021-12-03 09:05:10|83.42|81.22|83.56|81.36|83.56|81.36|83.4|81.2|0
1638522320000|2021-12-03 09:05:20|83.51|81.31|83.51|81.31|83.61|81.41|83.51|81.31|0
1638522330000|2021-12-03 09:05:30|83.56|81.36|83.47|81.27|83.56|81.36|83.47|81.27|0
1638522340000|2021-12-03 09:05:40|83.51|81.31|83.61|81.41|83.61|81.41|83.51|81.31|0
1638522350000|2021-12-03 09:05:50|83.58|81.38|83.65|81.45|83.65|81.45|83.56|81.36|0
1638522360000|2021-12-03 09:06:00|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1638522370000|2021-12-03 09:06:10|83.51|81.31|83.56|81.36|83.56|81.36|83.51|81.31|0
1638522380000|2021-12-03 09:06:20|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1638522390000|2021-12-03 09:06:30|83.51|81.31|83.47|81.27|83.51|81.31|83.47|81.27|0
1638522400000|2021-12-03 09:06:40|83.51|81.31|83.51|81.31|83.51|81.31|83.47|81.27|0
1638522410000|2021-12-03 09:06:50|83.47|81.27|83.51|81.31|83.51|81.31|83.47|81.27|0
1638522420000|2021-12-03 09:07:00|83.42|81.22|83.42|81.22|83.42|81.22|83.42|81.22|0
1638522430000|2021-12-03 09:07:10|83.37|81.17|83.42|81.22|83.44|81.24|83.37|81.17|0
1638522440000|2021-12-03 09:07:20|83.4|81.2|83.51|81.31|83.51|81.31|83.4|81.2|0
1638522450000|2021-12-03 09:07:30|83.47|81.27|83.47|81.27|83.51|81.31|83.47|81.27|0
1638522460000|2021-12-03 09:07:40|83.51|81.31|83.56|81.36|83.56|81.36|83.51|81.31|0
1638522470000|2021-12-03 09:07:50|83.54|81.34|83.51|81.31|83.56|81.36|83.51|81.31|0
1638522480000|2021-12-03 09:08:00|83.56|81.36|83.51|81.31|83.56|81.36|83.51|81.31|0
1638522490000|2021-12-03 09:08:10|83.7|81.5|83.68|81.48|83.75|81.55|83.68|81.48|0
1638522500000|2021-12-03 09:08:20|83.65|81.45|83.63|81.43|83.65|81.45|83.61|81.41|0
1638522510000|2021-12-03 09:08:30|83.7|81.5|83.75|81.55|83.75|81.55|83.7|81.5|0
1638522520000|2021-12-03 09:08:40|83.72|81.52|83.75|81.55|83.75|81.55|83.72|81.52|0
1638522530000|2021-12-03 09:08:50|83.7|81.5|83.7|81.5|83.75|81.55|83.7|81.5|0
1638522540000|2021-12-03 09:09:00|83.75|81.55|83.79|81.59|83.84|81.64|83.74|81.54|0
1638522550000|2021-12-03 09:09:10|83.74|81.54|83.7|81.5|83.74|81.54|83.7|81.5|0
1638522560000|2021-12-03 09:09:20|83.74|81.54|83.93|81.73|83.93|81.73|83.74|81.54|0
1638522570000|2021-12-03 09:09:30|83.98|81.78|83.98|81.78|83.98|81.78|83.96|81.76|0
1638522580000|2021-12-03 09:09:40|83.96|81.76|84.03|81.83|84.03|81.83|83.93|81.73|0
1638522590000|2021-12-03 09:09:50|83.98|81.78|83.98|81.78|84|81.8|83.98|81.78|0
1638522600000|2021-12-03 09:10:00|84.03|81.83|83.98|81.78|84.03|81.83|83.98|81.78|0
1638522610000|2021-12-03 09:10:10|83.84|81.64|83.82|81.62|83.84|81.64|83.82|81.62|0
1638522620000|2021-12-03 09:10:20|83.79|81.59|83.88|81.68|83.88|81.68|83.79|81.59|0
1638522630000|2021-12-03 09:10:30|83.82|81.62|83.79|81.59|83.84|81.64|83.79|81.59|0
1638522640000|2021-12-03 09:10:40|83.84|81.64|83.86|81.66|83.86|81.66|83.84|81.64|0
1638522650000|2021-12-03 09:10:50|83.84|81.64|83.84|81.64|83.84|81.64|83.84|81.64|0
1638522660000|2021-12-03 09:11:00|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1638522670000|2021-12-03 09:11:10|83.79|81.59|83.74|81.54|83.79|81.59|83.74|81.54|0
1638522690000|2021-12-03 09:11:30|83.7|81.5|83.7|81.5|83.7|81.5|83.7|81.5|0
1638522700000|2021-12-03 09:11:40|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1638522720000|2021-12-03 09:12:00|83.79|81.59|83.79|81.59|83.84|81.64|83.79|81.59|0
1638522730000|2021-12-03 09:12:10|83.84|81.64|83.88|81.68|83.93|81.73|83.84|81.64|0
1638522740000|2021-12-03 09:12:20|83.84|81.64|83.84|81.64|83.84|81.64|83.79|81.59|0
1638522750000|2021-12-03 09:12:30|83.79|81.59|83.81|81.61|83.81|81.61|83.79|81.59|0
1638522760000|2021-12-03 09:12:40|83.79|81.59|83.74|81.54|83.79|81.59|83.74|81.54|0
1638522770000|2021-12-03 09:12:50|83.84|81.64|83.88|81.68|83.91|81.71|83.84|81.64|0
1638522780000|2021-12-03 09:13:00|83.84|81.64|83.84|81.64|83.84|81.64|83.84|81.64|0
1638522790000|2021-12-03 09:13:10|83.79|81.59|83.72|81.52|83.79|81.59|83.72|81.52|0
1638522800000|2021-12-03 09:13:20|83.7|81.5|83.56|81.36|83.7|81.5|83.56|81.36|0
1638522820000|2021-12-03 09:13:40|83.51|81.31|83.42|81.22|83.51|81.31|83.42|81.22|0
1638522830000|2021-12-03 09:13:50|83.46|81.26|83.28|81.08|83.46|81.26|83.28|81.08|0
1638522840000|2021-12-03 09:14:00|83.32|81.12|83.32|81.12|83.32|81.12|83.32|81.12|0
1638522850000|2021-12-03 09:14:10|83.28|81.08|83.21|81.01|83.28|81.08|83.21|81.01|0
1638522860000|2021-12-03 09:14:20|83.18|80.98|83.09|80.89|83.18|80.98|83.09|80.89|0
1638522870000|2021-12-03 09:14:30|83.11|80.91|83.16|80.96|83.23|81.03|83.11|80.91|0
1638522880000|2021-12-03 09:14:40|83.14|80.94|83.14|80.94|83.14|80.94|83.09|80.89|0
1638522890000|2021-12-03 09:14:50|83.09|80.89|82.95|80.75|83.09|80.89|82.95|80.75|0
1638522900000|2021-12-03 09:15:00|83|80.8|83.09|80.89|83.09|80.89|83|80.8|0
1638522910000|2021-12-03 09:15:10|83.07|80.87|83.04|80.84|83.09|80.89|83.02|80.82|0
1638522920000|2021-12-03 09:15:20|83.09|80.89|83.09|80.89|83.09|80.89|83.04|80.84|0
1638522930000|2021-12-03 09:15:30|83.07|80.87|83|80.8|83.09|80.89|83|80.8|0
1638522940000|2021-12-03 09:15:40|82.95|80.75|82.9|80.7|82.95|80.75|82.9|80.7|0
1638522950000|2021-12-03 09:15:50|82.86|80.66|82.81|80.61|82.9|80.7|82.81|80.61|0
1638522960000|2021-12-03 09:16:00|82.79|80.59|82.62|80.42|82.79|80.59|82.62|80.42|0
1638522970000|2021-12-03 09:16:10|82.58|80.38|82.58|80.38|82.58|80.38|82.53|80.33|0
1638522990000|2021-12-03 09:16:30|82.62|80.42|82.53|80.33|82.62|80.42|82.53|80.33|0
1638523000000|2021-12-03 09:16:40|82.56|80.36|82.49|80.29|82.58|80.38|82.49|80.29|0
1638523010000|2021-12-03 09:16:50|82.44|80.24|82.44|80.24|82.49|80.29|82.44|80.24|0
1638523020000|2021-12-03 09:17:00|82.46|80.26|82.62|80.42|82.62|80.42|82.46|80.26|0
1638523030000|2021-12-03 09:17:10|82.65|80.45|82.62|80.42|82.65|80.45|82.58|80.38|0
1638523040000|2021-12-03 09:17:20|82.67|80.47|82.67|80.47|82.67|80.47|82.67|80.47|0
1638523050000|2021-12-03 09:17:30|82.72|80.52|82.67|80.47|82.72|80.52|82.67|80.47|0
1638523060000|2021-12-03 09:17:40|82.58|80.38|82.58|80.38|82.62|80.42|82.58|80.38|0
1638523070000|2021-12-03 09:17:50|82.62|80.42|82.72|80.52|82.72|80.52|82.62|80.42|0
1638523080000|2021-12-03 09:18:00|82.67|80.47|82.62|80.42|82.67|80.47|82.62|80.42|0
1638523090000|2021-12-03 09:18:10|82.53|80.33|82.55|80.35|82.55|80.35|82.53|80.33|0
1638523100000|2021-12-03 09:18:20|82.53|80.33|82.58|80.38|82.62|80.42|82.53|80.33|0
1638523110000|2021-12-03 09:18:30|82.55|80.35|82.55|80.35|82.58|80.38|82.55|80.35|0
1638523120000|2021-12-03 09:18:40|82.53|80.33|82.44|80.24|82.53|80.33|82.44|80.24|0
1638523130000|2021-12-03 09:18:50|82.48|80.28|82.44|80.24|82.48|80.28|82.44|80.24|0
1638523140000|2021-12-03 09:19:00|82.46|80.26|82.35|80.15|82.48|80.28|82.35|80.15|0
1638523150000|2021-12-03 09:19:10|82.39|80.19|82.35|80.15|82.39|80.19|82.35|80.15|0
1638523160000|2021-12-03 09:19:20|82.3|80.1|82.35|80.15|82.35|80.15|82.3|80.1|0
1638523170000|2021-12-03 09:19:30|82.32|80.12|82.3|80.1|82.32|80.12|82.3|80.1|0
1638523180000|2021-12-03 09:19:40|82.25|80.05|82.25|80.05|82.25|80.05|82.25|80.05|0
1638523200000|2021-12-03 09:20:00|82.21|80.01|82.39|80.19|82.39|80.19|82.21|80.01|0
1638523210000|2021-12-03 09:20:10|82.37|80.17|82.48|80.28|82.53|80.33|82.37|80.17|0
1638523220000|2021-12-03 09:20:20|82.44|80.24|82.48|80.28|82.55|80.35|82.44|80.24|0
1638523230000|2021-12-03 09:20:30|82.51|80.31|82.51|80.31|82.53|80.33|82.51|80.31|0
1638523240000|2021-12-03 09:20:40|82.53|80.33|82.48|80.28|82.53|80.33|82.48|80.28|0
1638523250000|2021-12-03 09:20:50|82.58|80.38|82.57|80.37|82.58|80.38|82.57|80.37|0
1638523260000|2021-12-03 09:21:00|82.53|80.33|82.57|80.37|82.57|80.37|82.53|80.33|0
1638523270000|2021-12-03 09:21:10|82.53|80.33|82.57|80.37|82.57|80.37|82.53|80.33|0
1638523280000|2021-12-03 09:21:20|82.62|80.42|82.67|80.47|82.67|80.47|82.62|80.42|0
1638523290000|2021-12-03 09:21:30|82.62|80.42|82.76|80.56|82.76|80.56|82.62|80.42|0
1638523300000|2021-12-03 09:21:40|82.74|80.54|82.76|80.56|82.76|80.56|82.74|80.54|0
1638523310000|2021-12-03 09:21:50|82.81|80.61|82.76|80.56|82.81|80.61|82.76|80.56|0
1638523320000|2021-12-03 09:22:00|82.69|80.49|82.67|80.47|82.69|80.49|82.67|80.47|0
1638523330000|2021-12-03 09:22:10|82.64|80.44|82.57|80.37|82.67|80.47|82.57|80.37|0
1638523340000|2021-12-03 09:22:20|82.62|80.42|82.62|80.42|82.62|80.42|82.6|80.4|0
1638523350000|2021-12-03 09:22:30|82.76|80.56|82.76|80.56|82.81|80.61|82.76|80.56|0
1638523360000|2021-12-03 09:22:40|82.78|80.58|82.81|80.61|82.81|80.61|82.76|80.56|0
1638523370000|2021-12-03 09:22:50|82.76|80.56|82.71|80.51|82.76|80.56|82.71|80.51|0
1638523390000|2021-12-03 09:23:10|82.76|80.56|82.76|80.56|82.76|80.56|82.71|80.51|0
1638523400000|2021-12-03 09:23:20|82.71|80.51|82.76|80.56|82.76|80.56|82.71|80.51|0
1638523420000|2021-12-03 09:23:40|82.71|80.51|82.67|80.47|82.71|80.51|82.67|80.47|0
1638523430000|2021-12-03 09:23:50|82.71|80.51|82.62|80.42|82.71|80.51|82.62|80.42|0
1638523440000|2021-12-03 09:24:00|82.71|80.51|82.76|80.56|82.76|80.56|82.67|80.47|0
1638523450000|2021-12-03 09:24:10|82.8|80.6|82.8|80.6|82.8|80.6|82.8|80.6|0
1638523460000|2021-12-03 09:24:20|82.94|80.74|82.87|80.67|82.94|80.74|82.87|80.67|0
1638523470000|2021-12-03 09:24:30|82.9|80.7|82.9|80.7|82.9|80.7|82.85|80.65|0
1638523480000|2021-12-03 09:24:40|82.94|80.74|83.08|80.88|83.08|80.88|82.94|80.74|0
1638523490000|2021-12-03 09:24:50|83.13|80.93|83.13|80.93|83.13|80.93|83.13|80.93|0
1638523500000|2021-12-03 09:25:00|83.17|80.97|83.17|80.97|83.17|80.97|83.17|80.97|0
1638523510000|2021-12-03 09:25:10|83.13|80.93|83.13|80.93|83.13|80.93|83.08|80.88|0
1638523520000|2021-12-03 09:25:20|83.2|81|83.22|81.02|83.22|81.02|83.2|81|0
1638523530000|2021-12-03 09:25:30|83.27|81.07|83.17|80.97|83.27|81.07|83.17|80.97|0
1638523540000|2021-12-03 09:25:40|83.22|81.02|83.22|81.02|83.25|81.05|83.22|81.02|0
1638523550000|2021-12-03 09:25:50|83.27|81.07|83.27|81.07|83.27|81.07|83.27|81.07|0
1638523560000|2021-12-03 09:26:00|83.31|81.11|83.27|81.07|83.36|81.16|83.27|81.07|0
1638523570000|2021-12-03 09:26:10|83.08|80.88|83.17|80.97|83.17|80.97|83.08|80.88|0
1638523580000|2021-12-03 09:26:20|83.13|80.93|83.03|80.83|83.13|80.93|83.03|80.83|0
1638523590000|2021-12-03 09:26:30|83.06|80.86|83.13|80.93|83.13|80.93|83.06|80.86|0
1638523600000|2021-12-03 09:26:40|83.15|80.95|83.22|81.02|83.22|81.02|83.13|80.93|0
1638523610000|2021-12-03 09:26:50|83.17|80.97|83.13|80.93|83.17|80.97|83.13|80.93|0
1638523620000|2021-12-03 09:27:00|83.08|80.88|83.1|80.9|83.13|80.93|83.08|80.88|0
1638523630000|2021-12-03 09:27:10|83.13|80.93|83.13|80.93|83.13|80.93|83.08|80.88|0
1638523640000|2021-12-03 09:27:20|82.99|80.79|82.94|80.74|82.99|80.79|82.94|80.74|0
1638523650000|2021-12-03 09:27:30|82.99|80.79|82.94|80.74|82.99|80.79|82.94|80.74|0
1638523670000|2021-12-03 09:27:50|82.96|80.76|82.99|80.79|82.99|80.79|82.94|80.74|0
1638523680000|2021-12-03 09:28:00|82.89|80.69|82.96|80.76|82.96|80.76|82.89|80.69|0
1638523690000|2021-12-03 09:28:10|82.94|80.74|82.94|80.74|82.94|80.74|82.94|80.74|0
1638523700000|2021-12-03 09:28:20|82.99|80.79|82.94|80.74|83.03|80.83|82.94|80.74|0
1638523710000|2021-12-03 09:28:30|82.96|80.76|82.89|80.69|82.96|80.76|82.89|80.69|0
1638523720000|2021-12-03 09:28:40|82.85|80.65|82.89|80.69|82.89|80.69|82.85|80.65|0
1638523730000|2021-12-03 09:28:50|82.85|80.65|82.8|80.6|82.85|80.65|82.8|80.6|0
1638523740000|2021-12-03 09:29:00|82.85|80.65|82.75|80.55|82.85|80.65|82.75|80.55|0
1638523750000|2021-12-03 09:29:10|82.78|80.58|82.75|80.55|82.78|80.58|82.73|80.53|0
1638523760000|2021-12-03 09:29:20|82.69|80.49|82.71|80.51|82.71|80.51|82.66|80.46|0
1638523770000|2021-12-03 09:29:30|82.66|80.46|82.66|80.46|82.66|80.46|82.66|80.46|0
1638523780000|2021-12-03 09:29:40|82.62|80.42|82.57|80.37|82.62|80.42|82.57|80.37|0
1638523790000|2021-12-03 09:29:50|82.75|80.55|82.82|80.62|82.82|80.62|82.75|80.55|0
1638523800000|2021-12-03 09:30:00|82.75|80.55|82.73|80.53|82.75|80.55|82.71|80.51|0
1638523810000|2021-12-03 09:30:10|82.71|80.51|82.8|80.6|82.8|80.6|82.71|80.51|0
1638523820000|2021-12-03 09:30:20|82.73|80.53|82.73|80.53|82.73|80.53|82.73|80.53|0
1638523830000|2021-12-03 09:30:30|82.57|80.37|82.57|80.37|82.61|80.41|82.57|80.37|0
1638523840000|2021-12-03 09:30:40|82.61|80.41|82.61|80.41|82.61|80.41|82.59|80.39|0
1638523850000|2021-12-03 09:30:50|82.57|80.37|82.57|80.37|82.57|80.37|82.57|80.37|0
1638523860000|2021-12-03 09:31:00|82.61|80.41|82.75|80.55|82.78|80.58|82.61|80.41|0
1638523870000|2021-12-03 09:31:10|82.8|80.6|82.75|80.55|82.8|80.6|82.75|80.55|0
1638523880000|2021-12-03 09:31:20|82.8|80.6|82.75|80.55|82.8|80.6|82.75|80.55|0
1638523890000|2021-12-03 09:31:30|82.85|80.65|82.89|80.69|82.89|80.69|82.85|80.65|0
1638523900000|2021-12-03 09:31:40|82.94|80.74|82.85|80.65|82.94|80.74|82.85|80.65|0
1638523910000|2021-12-03 09:31:50|82.89|80.69|82.89|80.69|82.89|80.69|82.85|80.65|0
1638523920000|2021-12-03 09:32:00|82.85|80.65|82.87|80.67|82.89|80.69|82.85|80.65|0
1638523930000|2021-12-03 09:32:10|82.8|80.6|82.85|80.65|82.85|80.65|82.8|80.6|0
1638523940000|2021-12-03 09:32:20|82.89|80.69|82.89|80.69|82.89|80.69|82.89|80.69|0
1638523950000|2021-12-03 09:32:30|82.85|80.65|82.84|80.64|82.85|80.65|82.8|80.6|0
1638523970000|2021-12-03 09:32:50|82.82|80.62|82.89|80.69|82.89|80.69|82.82|80.62|0
1638523980000|2021-12-03 09:33:00|82.8|80.6|82.8|80.6|82.84|80.64|82.8|80.6|0
1638523990000|2021-12-03 09:33:10|82.89|80.69|82.84|80.64|82.89|80.69|82.84|80.64|0
1638524000000|2021-12-03 09:33:20|82.82|80.62|82.84|80.64|82.87|80.67|82.82|80.62|0
1638524010000|2021-12-03 09:33:30|82.82|80.62|82.84|80.64|82.84|80.64|82.82|80.62|0
1638524020000|2021-12-03 09:33:40|82.82|80.62|82.84|80.64|82.87|80.67|82.82|80.62|0
1638524030000|2021-12-03 09:33:50|82.87|80.67|82.82|80.62|82.87|80.67|82.8|80.6|0
1638524040000|2021-12-03 09:34:00|82.84|80.64|82.89|80.69|82.89|80.69|82.84|80.64|0
1638524050000|2021-12-03 09:34:10|82.94|80.74|82.94|80.74|82.98|80.78|82.94|80.74|0
1638524070000|2021-12-03 09:34:30|83.03|80.83|83.03|80.83|83.03|80.83|83.03|80.83|0
1638524080000|2021-12-03 09:34:40|83.08|80.88|83.1|80.9|83.1|80.9|83.08|80.88|0
1638524090000|2021-12-03 09:34:50|83.08|80.88|83.1|80.9|83.17|80.97|83.08|80.88|0
1638524100000|2021-12-03 09:35:00|83.12|80.92|83.17|80.97|83.17|80.97|83.08|80.88|0
1638524110000|2021-12-03 09:35:10|83.03|80.83|83.01|80.81|83.08|80.88|83.01|80.81|0
1638524120000|2021-12-03 09:35:20|83.03|80.83|83.17|80.97|83.17|80.97|83.03|80.83|0
1638524130000|2021-12-03 09:35:30|83.21|81.01|83.12|80.92|83.21|81.01|83.12|80.92|0
1638524140000|2021-12-03 09:35:40|83.17|80.97|83.24|81.04|83.26|81.06|83.17|80.97|0
1638524150000|2021-12-03 09:35:50|83.26|81.06|83.26|81.06|83.31|81.11|83.26|81.06|0
1638524160000|2021-12-03 09:36:00|83.12|80.92|83.17|80.97|83.17|80.97|83.12|80.92|0
1638524170000|2021-12-03 09:36:10|83.21|81.01|83.35|81.15|83.35|81.15|83.21|81.01|0
1638524180000|2021-12-03 09:36:20|83.31|81.11|83.35|81.15|83.35|81.15|83.31|81.11|0
1638524190000|2021-12-03 09:36:30|83.4|81.2|83.45|81.25|83.45|81.25|83.4|81.2|0
1638524200000|2021-12-03 09:36:40|83.4|81.2|83.45|81.25|83.45|81.25|83.4|81.2|0
1638524210000|2021-12-03 09:36:50|83.4|81.2|83.4|81.2|83.4|81.2|83.35|81.15|0
1638524220000|2021-12-03 09:37:00|83.49|81.29|83.4|81.2|83.49|81.29|83.4|81.2|0
1638524230000|2021-12-03 09:37:10|83.45|81.25|83.45|81.25|83.49|81.29|83.45|81.25|0
1638524240000|2021-12-03 09:37:20|83.38|81.18|83.4|81.2|83.4|81.2|83.38|81.18|0
1638524250000|2021-12-03 09:37:30|83.35|81.15|83.35|81.15|83.4|81.2|83.35|81.15|0
1638524260000|2021-12-03 09:37:40|83.4|81.2|83.35|81.15|83.45|81.25|83.35|81.15|0
1638524270000|2021-12-03 09:37:50|83.38|81.18|83.4|81.2|83.4|81.2|83.38|81.18|0
1638524280000|2021-12-03 09:38:00|83.26|81.06|83.21|81.01|83.28|81.08|83.21|81.01|0
1638524290000|2021-12-03 09:38:10|83.24|81.04|83.21|81.01|83.24|81.04|83.21|81.01|0
1638524300000|2021-12-03 09:38:20|83.26|81.06|83.31|81.11|83.31|81.11|83.26|81.06|0
1638524310000|2021-12-03 09:38:30|83.33|81.13|83.24|81.04|83.33|81.13|83.24|81.04|0
1638524320000|2021-12-03 09:38:40|83.21|81.01|83.31|81.11|83.31|81.11|83.21|81.01|0
1638524330000|2021-12-03 09:38:50|83.26|81.06|83.24|81.04|83.26|81.06|83.21|81.01|0
1638524340000|2021-12-03 09:39:00|83.31|81.11|83.26|81.06|83.31|81.11|83.26|81.06|0
1638524350000|2021-12-03 09:39:10|83.35|81.15|83.4|81.2|83.42|81.22|83.35|81.15|0
1638524370000|2021-12-03 09:39:30|83.35|81.15|83.4|81.2|83.4|81.2|83.35|81.15|0
1638524380000|2021-12-03 09:39:40|83.44|81.24|83.49|81.29|83.49|81.29|83.44|81.24|0
1638524390000|2021-12-03 09:39:50|83.44|81.24|83.49|81.29|83.49|81.29|83.44|81.24|0
1638524400000|2021-12-03 09:40:00|83.47|81.27|83.58|81.38|83.58|81.38|83.47|81.27|0
1638524410000|2021-12-03 09:40:10|83.54|81.34|83.58|81.38|83.58|81.38|83.54|81.34|0
1638524420000|2021-12-03 09:40:20|83.56|81.36|83.54|81.34|83.56|81.36|83.54|81.34|0
1638524430000|2021-12-03 09:40:30|83.63|81.43|83.61|81.41|83.63|81.43|83.61|81.41|0
1638524440000|2021-12-03 09:40:40|83.58|81.38|83.49|81.29|83.58|81.38|83.49|81.29|0
1638524450000|2021-12-03 09:40:50|83.42|81.22|83.42|81.22|83.42|81.22|83.35|81.15|0
1638524460000|2021-12-03 09:41:00|83.44|81.24|83.35|81.15|83.44|81.24|83.3|81.1|0
1638524470000|2021-12-03 09:41:10|83.3|81.1|83.35|81.15|83.35|81.15|83.3|81.1|0
1638524480000|2021-12-03 09:41:20|83.3|81.1|83.16|80.96|83.3|81.1|83.16|80.96|0
1638524490000|2021-12-03 09:41:30|83.12|80.92|83.16|80.96|83.16|80.96|83.12|80.92|0
1638524510000|2021-12-03 09:41:50|83.12|80.92|83.16|80.96|83.16|80.96|83.12|80.92|0
1638524520000|2021-12-03 09:42:00|83.14|80.94|83.07|80.87|83.14|80.94|83.07|80.87|0
1638524530000|2021-12-03 09:42:10|83.12|80.92|83.12|80.92|83.12|80.92|83.07|80.87|0
1638524540000|2021-12-03 09:42:20|83.16|80.96|83.12|80.92|83.16|80.96|83.12|80.92|0
1638524550000|2021-12-03 09:42:30|83.16|80.96|83.16|80.96|83.16|80.96|83.16|80.96|0
1638524560000|2021-12-03 09:42:40|83.21|81.01|83.19|80.99|83.21|81.01|83.16|80.96|0
1638524570000|2021-12-03 09:42:50|83.21|81.01|83.21|81.01|83.23|81.03|83.16|80.96|0
1638524580000|2021-12-03 09:43:00|83.23|81.03|83.19|80.99|83.23|81.03|83.19|80.99|0
1638524590000|2021-12-03 09:43:10|83.16|80.96|83.16|80.96|83.16|80.96|83.16|80.96|0
1638524600000|2021-12-03 09:43:20|83.21|81.01|83.16|80.96|83.21|81.01|83.16|80.96|0
1638524610000|2021-12-03 09:43:30|83.12|80.92|83.12|80.92|83.12|80.92|83.12|80.92|0
1638524620000|2021-12-03 09:43:40|83.07|80.87|83.02|80.82|83.07|80.87|83.02|80.82|0
1638524630000|2021-12-03 09:43:50|83.07|80.87|83.07|80.87|83.07|80.87|83.07|80.87|0
1638524640000|2021-12-03 09:44:00|83.09|80.89|83.12|80.92|83.12|80.92|83.09|80.89|0
1638524650000|2021-12-03 09:44:10|83.07|80.87|83.02|80.82|83.07|80.87|83.02|80.82|0
1638524660000|2021-12-03 09:44:20|83.07|80.87|83.07|80.87|83.07|80.87|83.07|80.87|0
1638524670000|2021-12-03 09:44:30|83.02|80.82|83.02|80.82|83.02|80.82|83.02|80.82|0
1638524680000|2021-12-03 09:44:40|83.05|80.85|83.05|80.85|83.05|80.85|83.02|80.82|0
1638524690000|2021-12-03 09:44:50|83.02|80.82|82.98|80.78|83.02|80.82|82.98|80.78|0
1638524710000|2021-12-03 09:45:10|83.02|80.82|82.98|80.78|83.02|80.82|82.98|80.78|0
1638524720000|2021-12-03 09:45:20|83.02|80.82|82.84|80.64|83.02|80.82|82.84|80.64|0
1638524730000|2021-12-03 09:45:30|82.86|80.66|82.91|80.71|82.91|80.71|82.86|80.66|0
1638524740000|2021-12-03 09:45:40|82.88|80.68|82.88|80.68|82.93|80.73|82.88|80.68|0
1638524760000|2021-12-03 09:46:00|82.91|80.71|82.91|80.71|82.91|80.71|82.91|80.71|0
1638524770000|2021-12-03 09:46:10|82.84|80.64|82.84|80.64|82.84|80.64|82.79|80.59|0
1638524780000|2021-12-03 09:46:20|82.79|80.59|82.84|80.64|82.84|80.64|82.79|80.59|0
1638524790000|2021-12-03 09:46:30|82.86|80.66|82.84|80.64|82.88|80.68|82.84|80.64|0
1638524800000|2021-12-03 09:46:40|82.88|80.68|82.93|80.73|82.93|80.73|82.88|80.68|0
1638524810000|2021-12-03 09:46:50|82.97|80.77|83.11|80.91|83.11|80.91|82.97|80.77|0
1638524820000|2021-12-03 09:47:00|83.07|80.87|83.02|80.82|83.07|80.87|83.02|80.82|0
1638524830000|2021-12-03 09:47:10|82.97|80.77|82.86|80.66|82.97|80.77|82.84|80.64|0
1638524840000|2021-12-03 09:47:20|82.88|80.68|82.88|80.68|82.88|80.68|82.88|80.68|0
1638524850000|2021-12-03 09:47:30|82.86|80.66|82.88|80.68|82.88|80.68|82.86|80.66|0
1638524860000|2021-12-03 09:47:40|82.86|80.66|82.88|80.68|82.88|80.68|82.86|80.66|0
1638524870000|2021-12-03 09:47:50|82.79|80.59|82.88|80.68|82.88|80.68|82.79|80.59|0
1638524880000|2021-12-03 09:48:00|82.86|80.66|82.93|80.73|82.93|80.73|82.86|80.66|0
1638524900000|2021-12-03 09:48:20|83.02|80.82|83.02|80.82|83.02|80.82|83.02|80.82|0
1638524910000|2021-12-03 09:48:30|83|80.8|83.07|80.87|83.07|80.87|83|80.8|0
1638524920000|2021-12-03 09:48:40|83.11|80.91|83.07|80.87|83.11|80.91|83.02|80.82|0
1638524930000|2021-12-03 09:48:50|82.95|80.75|82.93|80.73|82.95|80.75|82.93|80.73|0
1638524940000|2021-12-03 09:49:00|83.25|81.05|83.3|81.1|83.3|81.1|83.25|81.05|0
1638524950000|2021-12-03 09:49:10|83.35|81.15|83.39|81.19|83.39|81.19|83.35|81.15|0
1638524960000|2021-12-03 09:49:20|83.34|81.14|83.34|81.14|83.39|81.19|83.34|81.14|0
1638524970000|2021-12-03 09:49:30|83.37|81.17|83.44|81.24|83.44|81.24|83.34|81.14|0
1638524980000|2021-12-03 09:49:40|83.39|81.19|83.39|81.19|83.39|81.19|83.39|81.19|0
1638524990000|2021-12-03 09:49:50|83.44|81.24|83.53|81.33|83.53|81.33|83.44|81.24|0
1638525000000|2021-12-03 09:50:00|83.44|81.24|83.46|81.26|83.46|81.26|83.44|81.24|0
1638525010000|2021-12-03 09:50:10|83.44|81.24|83.44|81.24|83.48|81.28|83.44|81.24|0
1638525020000|2021-12-03 09:50:20|83.46|81.26|83.48|81.28|83.53|81.33|83.46|81.26|0
1638525030000|2021-12-03 09:50:30|83.53|81.33|83.62|81.42|83.62|81.42|83.53|81.33|0
1638525040000|2021-12-03 09:50:40|83.67|81.47|83.67|81.47|83.67|81.47|83.67|81.47|0
1638525050000|2021-12-03 09:50:50|83.6|81.4|83.62|81.42|83.62|81.42|83.58|81.38|0
1638525060000|2021-12-03 09:51:00|83.65|81.45|83.6|81.4|83.65|81.45|83.6|81.4|0
1638525070000|2021-12-03 09:51:10|83.65|81.45|83.62|81.42|83.65|81.45|83.62|81.42|0
1638525080000|2021-12-03 09:51:20|83.58|81.38|83.58|81.38|83.62|81.42|83.58|81.38|0
1638525090000|2021-12-03 09:51:30|83.67|81.47|83.67|81.47|83.72|81.52|83.67|81.47|0
1638525100000|2021-12-03 09:51:40|83.62|81.42|83.72|81.52|83.72|81.52|83.62|81.42|0
1638525110000|2021-12-03 09:51:50|83.67|81.47|83.62|81.42|83.67|81.47|83.62|81.42|0
1638525120000|2021-12-03 09:52:00|83.6|81.4|83.62|81.42|83.62|81.42|83.6|81.4|0
1638525130000|2021-12-03 09:52:10|83.58|81.38|83.62|81.42|83.62|81.42|83.58|81.38|0
1638525140000|2021-12-03 09:52:20|83.58|81.38|83.62|81.42|83.62|81.42|83.53|81.33|0
1638525150000|2021-12-03 09:52:30|83.58|81.38|83.58|81.38|83.58|81.38|83.58|81.38|0
1638525170000|2021-12-03 09:52:50|83.53|81.33|83.58|81.38|83.58|81.38|83.53|81.33|0
1638525180000|2021-12-03 09:53:00|83.53|81.33|83.55|81.35|83.58|81.38|83.53|81.33|0
1638525190000|2021-12-03 09:53:10|83.53|81.33|83.58|81.38|83.58|81.38|83.53|81.33|0
1638525200000|2021-12-03 09:53:20|83.44|81.24|83.44|81.24|83.44|81.24|83.44|81.24|0
1638525210000|2021-12-03 09:53:30|83.48|81.28|83.48|81.28|83.48|81.28|83.44|81.24|0
1638525240000|2021-12-03 09:54:00|83.53|81.33|83.58|81.38|83.58|81.38|83.53|81.33|0
1638525250000|2021-12-03 09:54:10|83.67|81.47|83.67|81.47|83.67|81.47|83.62|81.42|0
1638525260000|2021-12-03 09:54:20|83.65|81.45|83.65|81.45|83.65|81.45|83.65|81.45|0
1638525270000|2021-12-03 09:54:30|83.62|81.42|83.76|81.56|83.76|81.56|83.62|81.42|0
1638525280000|2021-12-03 09:54:40|83.79|81.59|83.76|81.56|83.79|81.59|83.76|81.56|0
1638525290000|2021-12-03 09:54:50|83.86|81.66|83.81|81.61|83.86|81.66|83.81|81.61|0
1638525300000|2021-12-03 09:55:00|83.71|81.51|83.71|81.51|83.71|81.51|83.71|81.51|0
1638525310000|2021-12-03 09:55:10|83.74|81.54|83.85|81.65|83.85|81.65|83.74|81.54|0
1638525320000|2021-12-03 09:55:20|83.83|81.63|83.9|81.7|83.9|81.7|83.83|81.63|0
1638525330000|2021-12-03 09:55:30|83.85|81.65|83.88|81.68|83.9|81.7|83.85|81.65|0
1638525340000|2021-12-03 09:55:40|83.85|81.65|83.9|81.7|83.9|81.7|83.85|81.65|0
1638525350000|2021-12-03 09:55:50|83.88|81.68|83.85|81.65|83.88|81.68|83.85|81.65|0
1638525360000|2021-12-03 09:56:00|83.76|81.56|83.76|81.56|83.76|81.56|83.76|81.56|0
1638525370000|2021-12-03 09:56:10|83.71|81.51|83.74|81.54|83.74|81.54|83.71|81.51|0
1638525380000|2021-12-03 09:56:20|83.71|81.51|83.71|81.51|83.71|81.51|83.71|81.51|0
1638525390000|2021-12-03 09:56:30|83.62|81.42|83.53|81.33|83.67|81.47|83.53|81.33|0
1638525400000|2021-12-03 09:56:40|83.57|81.37|83.62|81.42|83.64|81.44|83.57|81.37|0
1638525410000|2021-12-03 09:56:50|83.57|81.37|83.62|81.42|83.62|81.42|83.57|81.37|0
1638525420000|2021-12-03 09:57:00|83.67|81.47|83.67|81.47|83.67|81.47|83.67|81.47|0
1638525430000|2021-12-03 09:57:10|83.62|81.42|83.67|81.47|83.67|81.47|83.62|81.42|0
1638525450000|2021-12-03 09:57:30|83.55|81.35|83.55|81.35|83.55|81.35|83.53|81.33|0
1638525460000|2021-12-03 09:57:40|83.53|81.33|83.53|81.33|83.57|81.37|83.53|81.33|0
1638525470000|2021-12-03 09:57:50|83.55|81.35|83.48|81.28|83.57|81.37|83.48|81.28|0
1638525480000|2021-12-03 09:58:00|83.53|81.33|83.48|81.28|83.53|81.33|83.48|81.28|0
1638525490000|2021-12-03 09:58:10|83.39|81.19|83.34|81.14|83.39|81.19|83.34|81.14|0
1638525500000|2021-12-03 09:58:20|83.32|81.12|83.32|81.12|83.32|81.12|83.32|81.12|0
1638525510000|2021-12-03 09:58:30|83.34|81.14|83.34|81.14|83.34|81.14|83.34|81.14|0
1638525530000|2021-12-03 09:58:50|83.39|81.19|83.34|81.14|83.39|81.19|83.34|81.14|0
1638525560000|2021-12-03 09:59:20|83.5|81.3|83.64|81.44|83.64|81.44|83.5|81.3|0
1638525570000|2021-12-03 09:59:30|83.57|81.37|83.48|81.28|83.57|81.37|83.48|81.28|0
1638525580000|2021-12-03 09:59:40|83.52|81.32|83.57|81.37|83.57|81.37|83.52|81.32|0
1638525590000|2021-12-03 09:59:50|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1638525600000|2021-12-03 10:00:00|83.6|81.4|83.57|81.37|83.6|81.4|83.57|81.37|0
1638525610000|2021-12-03 10:00:10|83.52|81.32|83.52|81.32|83.57|81.37|83.52|81.32|0
1638525620000|2021-12-03 10:00:20|83.48|81.28|83.48|81.28|83.48|81.28|83.48|81.28|0
1638525630000|2021-12-03 10:00:30|83.43|81.23|83.24|81.04|83.43|81.23|83.24|81.04|0
1638525640000|2021-12-03 10:00:40|83.29|81.09|83.34|81.14|83.34|81.14|83.29|81.09|0
1638525650000|2021-12-03 10:00:50|83.38|81.18|83.48|81.28|83.48|81.28|83.38|81.18|0
1638525660000|2021-12-03 10:01:00|83.52|81.32|83.48|81.28|83.57|81.37|83.48|81.28|0
1638525670000|2021-12-03 10:01:10|83.43|81.23|83.55|81.35|83.55|81.35|83.43|81.23|0
1638525680000|2021-12-03 10:01:20|83.57|81.37|83.48|81.28|83.57|81.37|83.48|81.28|0
1638525690000|2021-12-03 10:01:30|83.45|81.25|83.48|81.28|83.48|81.28|83.45|81.25|0
1638525700000|2021-12-03 10:01:40|83.5|81.3|83.43|81.23|83.5|81.3|83.43|81.23|0
1638525710000|2021-12-03 10:01:50|83.38|81.18|83.43|81.23|83.43|81.23|83.38|81.18|0
1638525720000|2021-12-03 10:02:00|83.41|81.21|83.41|81.21|83.41|81.21|83.41|81.21|0
1638525730000|2021-12-03 10:02:10|83.43|81.23|83.24|81.04|83.43|81.23|83.24|81.04|0
1638525740000|2021-12-03 10:02:20|83.29|81.09|83.34|81.14|83.34|81.14|83.29|81.09|0
1638525750000|2021-12-03 10:02:30|83.36|81.16|83.34|81.14|83.36|81.16|83.34|81.14|0
1638525760000|2021-12-03 10:02:40|83.29|81.09|83.29|81.09|83.29|81.09|83.24|81.04|0
1638525770000|2021-12-03 10:02:50|83.24|81.04|83.27|81.07|83.27|81.07|83.24|81.04|0
1638525780000|2021-12-03 10:03:00|83.24|81.04|83.38|81.18|83.38|81.18|83.15|80.95|0
1638525790000|2021-12-03 10:03:10|83.34|81.14|83.43|81.23|83.43|81.23|83.34|81.14|0
1638525800000|2021-12-03 10:03:20|83.48|81.28|83.52|81.32|83.52|81.32|83.48|81.28|0
1638525810000|2021-12-03 10:03:30|83.48|81.28|83.52|81.32|83.52|81.32|83.48|81.28|0
1638525820000|2021-12-03 10:03:40|83.55|81.35|83.52|81.32|83.55|81.35|83.52|81.32|0
1638525830000|2021-12-03 10:03:50|83.48|81.28|83.52|81.32|83.52|81.32|83.48|81.28|0
1638525840000|2021-12-03 10:04:00|83.62|81.42|83.62|81.42|83.62|81.42|83.62|81.42|0
1638525850000|2021-12-03 10:04:10|83.64|81.44|83.62|81.42|83.64|81.44|83.62|81.42|0
1638525860000|2021-12-03 10:04:20|83.57|81.37|83.61|81.41|83.61|81.41|83.57|81.37|0
1638525870000|2021-12-03 10:04:30|83.64|81.44|83.61|81.41|83.64|81.44|83.61|81.41|0
1638525880000|2021-12-03 10:04:40|83.71|81.51|83.75|81.55|83.8|81.6|83.71|81.51|0
1638525890000|2021-12-03 10:04:50|83.8|81.6|83.75|81.55|83.8|81.6|83.75|81.55|0
1638525900000|2021-12-03 10:05:00|83.66|81.46|83.69|81.49|83.71|81.51|83.66|81.46|0
1638525910000|2021-12-03 10:05:10|83.71|81.51|83.61|81.41|83.71|81.51|83.61|81.41|0
1638525920000|2021-12-03 10:05:20|83.57|81.37|83.52|81.32|83.57|81.37|83.5|81.3|0
1638525940000|2021-12-03 10:05:40|83.54|81.34|83.52|81.32|83.54|81.34|83.52|81.32|0
1638525950000|2021-12-03 10:05:50|83.66|81.46|83.75|81.55|83.75|81.55|83.66|81.46|0
1638525960000|2021-12-03 10:06:00|83.8|81.6|83.78|81.58|83.8|81.6|83.78|81.58|0
1638525970000|2021-12-03 10:06:10|83.8|81.6|83.75|81.55|83.83|81.63|83.75|81.55|0
1638525990000|2021-12-03 10:06:30|83.8|81.6|83.8|81.6|83.8|81.6|83.8|81.6|0
1638526000000|2021-12-03 10:06:40|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1638526010000|2021-12-03 10:06:50|83.8|81.6|83.82|81.62|83.82|81.62|83.8|81.6|0
1638526020000|2021-12-03 10:07:00|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1638526030000|2021-12-03 10:07:10|83.82|81.62|83.82|81.62|83.82|81.62|83.82|81.62|0
1638526040000|2021-12-03 10:07:20|83.8|81.6|83.66|81.46|83.89|81.69|83.66|81.46|0
1638526050000|2021-12-03 10:07:30|83.68|81.48|83.71|81.51|83.71|81.51|83.66|81.46|0
1638526060000|2021-12-03 10:07:40|83.66|81.46|83.57|81.37|83.71|81.51|83.57|81.37|0
1638526070000|2021-12-03 10:07:50|83.61|81.41|83.52|81.32|83.61|81.41|83.52|81.32|0
1638526090000|2021-12-03 10:08:10|83.47|81.27|83.61|81.41|83.61|81.41|83.47|81.27|0
1638526100000|2021-12-03 10:08:20|83.57|81.37|83.61|81.41|83.61|81.41|83.57|81.37|0
1638526110000|2021-12-03 10:08:30|83.57|81.37|83.61|81.41|83.66|81.46|83.57|81.37|0
1638526120000|2021-12-03 10:08:40|83.57|81.37|83.57|81.37|83.59|81.39|83.57|81.37|0
1638526130000|2021-12-03 10:08:50|83.61|81.41|83.66|81.46|83.71|81.51|83.61|81.41|0
1638526140000|2021-12-03 10:09:00|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1638526150000|2021-12-03 10:09:10|83.59|81.39|83.52|81.32|83.59|81.39|83.52|81.32|0
1638526160000|2021-12-03 10:09:20|83.5|81.3|83.42|81.22|83.52|81.32|83.42|81.22|0
1638526170000|2021-12-03 10:09:30|83.47|81.27|83.47|81.27|83.47|81.27|83.42|81.22|0
1638526180000|2021-12-03 10:09:40|83.52|81.32|83.54|81.34|83.56|81.36|83.52|81.32|0
1638526190000|2021-12-03 10:09:50|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1638526200000|2021-12-03 10:10:00|83.56|81.36|83.56|81.36|83.56|81.36|83.56|81.36|0
1638526210000|2021-12-03 10:10:10|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1638526220000|2021-12-03 10:10:20|83.54|81.34|83.56|81.36|83.56|81.36|83.54|81.34|0
1638526230000|2021-12-03 10:10:30|83.54|81.34|83.54|81.34|83.54|81.34|83.54|81.34|0
1638526240000|2021-12-03 10:10:40|83.5|81.3|83.38|81.18|83.5|81.3|83.38|81.18|0
1638526250000|2021-12-03 10:10:50|83.4|81.2|83.38|81.18|83.42|81.22|83.38|81.18|0
1638526260000|2021-12-03 10:11:00|83.42|81.22|83.33|81.13|83.47|81.27|83.33|81.13|0
1638526270000|2021-12-03 10:11:10|83.38|81.18|83.42|81.22|83.42|81.22|83.38|81.18|0
1638526280000|2021-12-03 10:11:20|83.47|81.27|83.56|81.36|83.59|81.39|83.47|81.27|0
1638526290000|2021-12-03 10:11:30|83.52|81.32|83.59|81.39|83.61|81.41|83.52|81.32|0
1638526300000|2021-12-03 10:11:40|83.61|81.41|83.66|81.46|83.66|81.46|83.61|81.41|0
1638526310000|2021-12-03 10:11:50|83.7|81.5|83.7|81.5|83.7|81.5|83.66|81.46|0
1638526320000|2021-12-03 10:12:00|83.66|81.46|83.56|81.36|83.66|81.46|83.56|81.36|0
1638526330000|2021-12-03 10:12:10|83.61|81.41|83.59|81.39|83.61|81.41|83.59|81.39|0
1638526340000|2021-12-03 10:12:20|83.63|81.43|83.56|81.36|83.63|81.43|83.56|81.36|0
1638526350000|2021-12-03 10:12:30|83.52|81.32|83.52|81.32|83.52|81.32|83.52|81.32|0
1638526360000|2021-12-03 10:12:40|83.47|81.27|83.47|81.27|83.47|81.27|83.42|81.22|0
1638526370000|2021-12-03 10:12:50|83.45|81.25|83.45|81.25|83.45|81.25|83.45|81.25|0
1638526380000|2021-12-03 10:13:00|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1638526390000|2021-12-03 10:13:10|83.42|81.22|83.47|81.27|83.47|81.27|83.42|81.22|0
1638526410000|2021-12-03 10:13:30|83.56|81.36|83.56|81.36|83.56|81.36|83.56|81.36|0
1638526420000|2021-12-03 10:13:40|83.52|81.32|83.49|81.29|83.52|81.32|83.47|81.27|0
1638526430000|2021-12-03 10:13:50|83.52|81.32|83.52|81.32|83.52|81.32|83.52|81.32|0
1638526440000|2021-12-03 10:14:00|83.56|81.36|83.56|81.36|83.56|81.36|83.56|81.36|0
1638526450000|2021-12-03 10:14:10|83.66|81.46|83.61|81.41|83.66|81.46|83.61|81.41|0
1638526460000|2021-12-03 10:14:20|83.66|81.46|83.7|81.5|83.7|81.5|83.66|81.46|0
1638526480000|2021-12-03 10:14:40|83.75|81.55|83.84|81.64|83.84|81.64|83.75|81.55|0
1638526490000|2021-12-03 10:14:50|83.91|81.71|83.94|81.74|83.94|81.74|83.89|81.69|0
1638526500000|2021-12-03 10:15:00|83.98|81.78|84.08|81.88|84.08|81.88|83.98|81.78|0
1638526510000|2021-12-03 10:15:10|84.12|81.92|84.08|81.88|84.12|81.92|84.08|81.88|0
1638526520000|2021-12-03 10:15:20|84.03|81.83|84.03|81.83|84.08|81.88|84.03|81.83|0
1638526530000|2021-12-03 10:15:30|84.12|81.92|84.22|82.02|84.22|82.02|84.12|81.92|0
1638526540000|2021-12-03 10:15:40|84.36|82.16|84.4|82.2|84.4|82.2|84.31|82.11|0
1638526550000|2021-12-03 10:15:50|84.45|82.25|84.45|82.25|84.5|82.3|84.4|82.2|0
1638526560000|2021-12-03 10:16:00|84.5|82.3|84.5|82.3|84.55|82.35|84.5|82.3|0
1638526570000|2021-12-03 10:16:10|84.48|82.28|84.45|82.25|84.5|82.3|84.45|82.25|0
1638526580000|2021-12-03 10:16:20|84.48|82.28|84.59|82.39|84.69|82.49|84.48|82.28|0
1638526590000|2021-12-03 10:16:30|84.62|82.42|84.55|82.35|84.62|82.42|84.55|82.35|0
1638526600000|2021-12-03 10:16:40|84.59|82.39|84.59|82.39|84.59|82.39|84.57|82.37|0
1638526610000|2021-12-03 10:16:50|84.57|82.37|84.55|82.35|84.57|82.37|84.55|82.35|0
1638526620000|2021-12-03 10:17:00|84.31|82.11|84.33|82.13|84.33|82.13|84.31|82.11|0
1638526630000|2021-12-03 10:17:10|84.31|82.11|84.36|82.16|84.36|82.16|84.31|82.11|0
1638526640000|2021-12-03 10:17:20|84.33|82.13|84.45|82.25|84.45|82.25|84.33|82.13|0
1638526650000|2021-12-03 10:17:30|84.59|82.39|84.54|82.34|84.59|82.39|84.54|82.34|0
1638526660000|2021-12-03 10:17:40|84.5|82.3|84.52|82.32|84.54|82.34|84.5|82.3|0
1638526670000|2021-12-03 10:17:50|84.5|82.3|84.45|82.25|84.54|82.34|84.45|82.25|0
1638526680000|2021-12-03 10:18:00|84.5|82.3|84.54|82.34|84.54|82.34|84.5|82.3|0
1638526690000|2021-12-03 10:18:10|84.69|82.49|84.73|82.53|84.73|82.53|84.69|82.49|0
1638526700000|2021-12-03 10:18:20|84.69|82.49|84.73|82.53|84.73|82.53|84.64|82.44|0
1638526710000|2021-12-03 10:18:30|84.64|82.44|84.78|82.58|84.78|82.58|84.54|82.34|0
1638526720000|2021-12-03 10:18:40|84.69|82.49|84.59|82.39|84.73|82.53|84.59|82.39|0
1638526730000|2021-12-03 10:18:50|84.62|82.42|84.59|82.39|84.62|82.42|84.59|82.39|0
1638526740000|2021-12-03 10:19:00|84.5|82.3|84.5|82.3|84.5|82.3|84.5|82.3|0
1638526750000|2021-12-03 10:19:10|84.52|82.32|84.54|82.34|84.54|82.34|84.52|82.32|0
1638526760000|2021-12-03 10:19:20|84.5|82.3|84.54|82.34|84.59|82.39|84.5|82.3|0
1638526770000|2021-12-03 10:19:30|84.59|82.39|84.5|82.3|84.59|82.39|84.5|82.3|0
1638526780000|2021-12-03 10:19:40|84.52|82.32|84.54|82.34|84.54|82.34|84.52|82.32|0
1638526790000|2021-12-03 10:19:50|84.59|82.39|84.54|82.34|84.59|82.39|84.54|82.34|0
1638526800000|2021-12-03 10:20:00|84.59|82.39|84.68|82.48|84.68|82.48|84.57|82.37|0
1638526810000|2021-12-03 10:20:10|84.59|82.39|84.61|82.41|84.61|82.41|84.59|82.39|0
1638526820000|2021-12-03 10:20:20|84.64|82.44|84.66|82.46|84.66|82.46|84.59|82.39|0
1638526830000|2021-12-03 10:20:30|84.68|82.48|84.87|82.67|84.87|82.67|84.68|82.48|0
1638526840000|2021-12-03 10:20:40|84.83|82.63|84.83|82.63|84.83|82.63|84.83|82.63|0
1638526850000|2021-12-03 10:20:50|84.73|82.53|84.78|82.58|84.78|82.58|84.73|82.53|0
1638526860000|2021-12-03 10:21:00|84.73|82.53|84.78|82.58|84.83|82.63|84.73|82.53|0
1638526870000|2021-12-03 10:21:10|84.73|82.53|84.68|82.48|84.78|82.58|84.66|82.46|0
1638526880000|2021-12-03 10:21:20|84.64|82.44|84.64|82.44|84.78|82.58|84.64|82.44|0
1638526890000|2021-12-03 10:21:30|84.68|82.48|84.83|82.63|84.83|82.63|84.68|82.48|0
1638526900000|2021-12-03 10:21:40|84.87|82.67|84.73|82.53|84.87|82.67|84.73|82.53|0
1638526910000|2021-12-03 10:21:50|84.68|82.48|84.78|82.58|84.78|82.58|84.68|82.48|0
1638526920000|2021-12-03 10:22:00|84.73|82.53|84.78|82.58|84.83|82.63|84.73|82.53|0
1638526930000|2021-12-03 10:22:10|84.83|82.63|84.78|82.58|84.83|82.63|84.78|82.58|0
1638526940000|2021-12-03 10:22:20|84.68|82.48|84.64|82.44|84.68|82.48|84.64|82.44|0
1638526950000|2021-12-03 10:22:30|84.68|82.48|84.68|82.48|84.68|82.48|84.68|82.48|0
1638526960000|2021-12-03 10:22:40|84.64|82.44|84.97|82.77|84.97|82.77|84.64|82.44|0
1638526970000|2021-12-03 10:22:50|84.92|82.72|85.11|82.91|85.11|82.91|84.92|82.72|0
1638526980000|2021-12-03 10:23:00|85.18|82.98|85.25|83.05|85.25|83.05|85.18|82.98|0
1638526990000|2021-12-03 10:23:10|85.16|82.96|85.01|82.81|85.2|83|84.97|82.77|0
1638527000000|2021-12-03 10:23:20|85.06|82.86|84.92|82.72|85.06|82.86|84.87|82.67|0
1638527010000|2021-12-03 10:23:30|84.97|82.77|85.06|82.86|85.06|82.86|84.97|82.77|0
1638527020000|2021-12-03 10:23:40|85.01|82.81|85.2|83|85.2|83|85.01|82.81|0
1638527030000|2021-12-03 10:23:50|85.23|83.03|85.3|83.1|85.3|83.1|85.23|83.03|0
1638527040000|2021-12-03 10:24:00|85.2|83|85.11|82.91|85.2|83|85.11|82.91|0
1638527050000|2021-12-03 10:24:10|85.16|82.96|85.25|83.05|85.25|83.05|85.16|82.96|0
1638527060000|2021-12-03 10:24:20|85.2|83|85.2|83|85.23|83.03|85.2|83|0
1638527070000|2021-12-03 10:24:30|85.16|82.96|85.18|82.98|85.18|82.98|85.16|82.96|0
1638527080000|2021-12-03 10:24:40|85.2|83|85.13|82.93|85.2|83|85.13|82.93|0
1638527090000|2021-12-03 10:24:50|85.11|82.91|84.97|82.77|85.11|82.91|84.97|82.77|0
1638527110000|2021-12-03 10:25:10|84.92|82.72|84.92|82.72|84.92|82.72|84.92|82.72|0
1638527120000|2021-12-03 10:25:20|84.97|82.77|84.87|82.67|84.97|82.77|84.87|82.67|0
1638527130000|2021-12-03 10:25:30|84.92|82.72|84.92|82.72|84.92|82.72|84.87|82.67|0
1638527140000|2021-12-03 10:25:40|84.89|82.69|84.87|82.67|84.89|82.69|84.87|82.67|0
1638527150000|2021-12-03 10:25:50|84.92|82.72|84.94|82.74|84.96|82.76|84.92|82.72|0
1638527160000|2021-12-03 10:26:00|84.82|82.62|84.85|82.65|84.87|82.67|84.82|82.62|0
1638527170000|2021-12-03 10:26:10|84.82|82.62|84.78|82.58|84.82|82.62|84.78|82.58|0
1638527180000|2021-12-03 10:26:20|84.82|82.62|84.68|82.48|84.82|82.62|84.63|82.43|0
1638527190000|2021-12-03 10:26:30|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1638527200000|2021-12-03 10:26:40|84.68|82.48|84.63|82.43|84.68|82.48|84.63|82.43|0
1638527210000|2021-12-03 10:26:50|84.66|82.46|84.63|82.43|84.66|82.46|84.63|82.43|0
1638527220000|2021-12-03 10:27:00|84.61|82.41|84.63|82.43|84.63|82.43|84.61|82.41|0
1638527230000|2021-12-03 10:27:10|84.68|82.48|84.63|82.43|84.68|82.48|84.61|82.41|0
1638527240000|2021-12-03 10:27:20|84.59|82.39|84.68|82.48|84.68|82.48|84.59|82.39|0
1638527250000|2021-12-03 10:27:30|84.63|82.43|84.8|82.6|84.8|82.6|84.63|82.43|0
1638527260000|2021-12-03 10:27:40|84.82|82.62|84.77|82.57|84.82|82.62|84.77|82.57|0
1638527270000|2021-12-03 10:27:50|84.8|82.6|84.85|82.65|84.85|82.65|84.8|82.6|0
1638527280000|2021-12-03 10:28:00|84.87|82.67|84.68|82.48|84.87|82.67|84.63|82.43|0
1638527290000|2021-12-03 10:28:10|84.63|82.43|84.63|82.43|84.63|82.43|84.63|82.43|0
1638527300000|2021-12-03 10:28:20|84.68|82.48|84.77|82.57|84.77|82.57|84.68|82.48|0
1638527310000|2021-12-03 10:28:30|84.73|82.53|84.68|82.48|84.73|82.53|84.68|82.48|0
1638527320000|2021-12-03 10:28:40|84.7|82.5|84.68|82.48|84.7|82.5|84.66|82.46|0
1638527340000|2021-12-03 10:29:00|84.63|82.43|84.68|82.48|84.7|82.5|84.63|82.43|0
1638527350000|2021-12-03 10:29:10|84.73|82.53|84.66|82.46|84.73|82.53|84.66|82.46|0
1638527360000|2021-12-03 10:29:20|84.58|82.38|84.63|82.43|84.63|82.43|84.54|82.34|0
1638527370000|2021-12-03 10:29:30|84.68|82.48|84.63|82.43|84.68|82.48|84.63|82.43|0
1638527380000|2021-12-03 10:29:40|84.68|82.48|84.73|82.53|84.73|82.53|84.68|82.48|0
1638527390000|2021-12-03 10:29:50|84.68|82.48|83.62|81.42|84.68|82.48|83.62|81.42|0
1638527400000|2021-12-03 10:30:00|84.94|82.74|84.87|82.67|84.94|82.74|84.87|82.67|0
1638527410000|2021-12-03 10:30:10|84.9|82.7|84.94|82.74|84.94|82.74|84.9|82.7|0
1638527420000|2021-12-03 10:30:20|84.99|82.79|84.99|82.79|84.99|82.79|84.94|82.74|0
1638527430000|2021-12-03 10:30:30|85.04|82.84|85.04|82.84|85.04|82.84|85.04|82.84|0
1638527440000|2021-12-03 10:30:40|84.99|82.79|84.94|82.74|84.99|82.79|84.94|82.74|0
1638527450000|2021-12-03 10:30:50|84.97|82.77|84.99|82.79|84.99|82.79|84.97|82.77|0
1638527460000|2021-12-03 10:31:00|85.04|82.84|84.94|82.74|85.04|82.84|84.94|82.74|0
1638527470000|2021-12-03 10:31:10|84.89|82.69|84.89|82.69|84.89|82.69|84.89|82.69|0
1638527480000|2021-12-03 10:31:20|84.85|82.65|84.89|82.69|84.89|82.69|84.85|82.65|0
1638527490000|2021-12-03 10:31:30|84.85|82.65|84.8|82.6|84.85|82.65|84.8|82.6|0
1638527500000|2021-12-03 10:31:40|84.85|82.65|84.8|82.6|84.85|82.65|84.8|82.6|0
1638527510000|2021-12-03 10:31:50|84.85|82.65|84.8|82.6|84.85|82.65|84.75|82.55|0
1638527520000|2021-12-03 10:32:00|84.82|82.62|84.8|82.6|84.82|82.62|84.8|82.6|0
1638527530000|2021-12-03 10:32:10|84.75|82.55|84.85|82.65|84.85|82.65|84.75|82.55|0
1638527540000|2021-12-03 10:32:20|84.89|82.69|84.8|82.6|84.92|82.72|84.8|82.6|0
1638527550000|2021-12-03 10:32:30|84.78|82.58|84.75|82.55|84.78|82.58|84.75|82.55|0
1638527560000|2021-12-03 10:32:40|84.78|82.58|84.75|82.55|84.8|82.6|84.75|82.55|0
1638527570000|2021-12-03 10:32:50|84.7|82.5|84.75|82.55|84.75|82.55|84.7|82.5|0
1638527580000|2021-12-03 10:33:00|84.82|82.62|84.85|82.65|84.85|82.65|84.82|82.62|0
1638527590000|2021-12-03 10:33:10|84.8|82.6|84.75|82.55|84.8|82.6|84.75|82.55|0
1638527600000|2021-12-03 10:33:20|84.78|82.58|84.8|82.6|84.8|82.6|84.78|82.58|0
1638527610000|2021-12-03 10:33:30|84.85|82.65|84.85|82.65|84.85|82.65|84.82|82.62|0
1638527620000|2021-12-03 10:33:40|84.8|82.6|84.8|82.6|84.85|82.65|84.8|82.6|0
1638527630000|2021-12-03 10:33:50|84.82|82.62|84.85|82.65|84.87|82.67|84.8|82.6|0
1638527640000|2021-12-03 10:34:00|84.89|82.69|84.89|82.69|84.89|82.69|84.87|82.67|0
1638527650000|2021-12-03 10:34:10|84.87|82.67|84.85|82.65|84.87|82.67|84.85|82.65|0
1638527660000|2021-12-03 10:34:20|84.87|82.67|84.85|82.65|84.87|82.67|84.85|82.65|0
1638527670000|2021-12-03 10:34:30|84.8|82.6|84.87|82.67|84.87|82.67|84.8|82.6|0
1638527680000|2021-12-03 10:34:40|84.89|82.69|84.89|82.69|84.89|82.69|84.89|82.69|0
1638527690000|2021-12-03 10:34:50|84.94|82.74|84.99|82.79|84.99|82.79|84.94|82.74|0
1638527700000|2021-12-03 10:35:00|85.11|82.91|85.41|83.21|85.41|83.21|85.11|82.91|0
1638527710000|2021-12-03 10:35:10|85.6|83.4|85.41|83.21|85.6|83.4|85.41|83.21|0
1638527720000|2021-12-03 10:35:20|85.46|83.26|85.41|83.21|85.46|83.26|85.41|83.21|0
1638527730000|2021-12-03 10:35:30|85.32|83.12|85.46|83.26|85.46|83.26|85.32|83.12|0
1638527740000|2021-12-03 10:35:40|85.32|83.12|85.51|83.31|85.51|83.31|85.32|83.12|0
1638527750000|2021-12-03 10:35:50|85.46|83.26|85.65|83.45|85.65|83.45|85.46|83.26|0
1638527760000|2021-12-03 10:36:00|85.6|83.4|85.56|83.36|85.6|83.4|85.53|83.33|0
1638527770000|2021-12-03 10:36:10|85.51|83.31|85.53|83.33|85.53|83.33|85.51|83.31|0
1638527780000|2021-12-03 10:36:20|85.56|83.36|85.51|83.31|85.56|83.36|85.51|83.31|0
1638527790000|2021-12-03 10:36:30|85.6|83.4|85.56|83.36|85.6|83.4|85.56|83.36|0
1638527800000|2021-12-03 10:36:40|85.65|83.45|85.6|83.4|85.65|83.45|85.6|83.4|0
1638527810000|2021-12-03 10:36:50|85.56|83.36|85.56|83.36|85.56|83.36|85.51|83.31|0
1638527820000|2021-12-03 10:37:00|85.6|83.4|85.6|83.4|85.6|83.4|85.56|83.36|0
1638527830000|2021-12-03 10:37:10|85.56|83.36|85.46|83.26|85.56|83.36|85.46|83.26|0
1638527840000|2021-12-03 10:37:20|85.44|83.24|85.46|83.26|85.51|83.31|85.44|83.24|0
1638527850000|2021-12-03 10:37:30|85.6|83.4|85.6|83.4|85.67|83.47|85.6|83.4|0
1638527860000|2021-12-03 10:37:40|85.46|83.26|85.41|83.21|85.46|83.26|85.41|83.21|0
1638527870000|2021-12-03 10:37:50|85.44|83.24|85.51|83.31|85.51|83.31|85.41|83.21|0
1638527880000|2021-12-03 10:38:00|85.55|83.35|85.51|83.31|85.55|83.35|85.48|83.28|0
1638527890000|2021-12-03 10:38:10|85.48|83.28|85.48|83.28|85.51|83.31|85.48|83.28|0
1638527900000|2021-12-03 10:38:20|85.51|83.31|85.53|83.33|85.53|83.33|85.48|83.28|0
1638527910000|2021-12-03 10:38:30|85.6|83.4|85.7|83.5|85.7|83.5|85.6|83.4|0
1638527920000|2021-12-03 10:38:40|85.65|83.45|85.77|83.57|85.77|83.57|85.65|83.45|0
1638527930000|2021-12-03 10:38:50|85.79|83.59|85.89|83.69|85.89|83.69|85.79|83.59|0
1638527940000|2021-12-03 10:39:00|85.94|83.74|86.08|83.88|86.13|83.93|85.94|83.74|0
1638527950000|2021-12-03 10:39:10|86.13|83.93|86.17|83.97|86.17|83.97|86.13|83.93|0
1638527960000|2021-12-03 10:39:20|86.08|83.88|86.08|83.88|86.13|83.93|86.08|83.88|0
1638527970000|2021-12-03 10:39:30|86.13|83.93|86.13|83.93|86.13|83.93|86.13|83.93|0
1638527980000|2021-12-03 10:39:40|86.22|84.02|86.17|83.97|86.27|84.07|86.17|83.97|0
1638527990000|2021-12-03 10:39:50|86.22|84.02|86.22|84.02|86.25|84.05|86.22|84.02|0
1638528000000|2021-12-03 10:40:00|86.13|83.93|86.27|84.07|86.27|84.07|86.13|83.93|0
1638528010000|2021-12-03 10:40:10|86.37|84.17|86.27|84.07|86.37|84.17|86.27|84.07|0
1638528020000|2021-12-03 10:40:20|86.32|84.12|86.32|84.12|86.37|84.17|86.32|84.12|0
1638528030000|2021-12-03 10:40:30|86.37|84.17|86.34|84.14|86.37|84.17|86.34|84.14|0
1638528040000|2021-12-03 10:40:40|86.37|84.17|86.32|84.12|86.37|84.17|86.32|84.12|0
1638528050000|2021-12-03 10:40:50|86.27|84.07|86.46|84.26|86.46|84.26|86.27|84.07|0
1638528060000|2021-12-03 10:41:00|86.41|84.21|86.36|84.16|86.41|84.21|86.27|84.07|0
1638528070000|2021-12-03 10:41:10|86.29|84.09|86.22|84.02|86.29|84.09|86.22|84.02|0
1638528080000|2021-12-03 10:41:20|86.17|83.97|86.22|84.02|86.22|84.02|86.17|83.97|0
1638528090000|2021-12-03 10:41:30|86.15|83.95|86.03|83.83|86.15|83.95|86.03|83.83|0
1638528100000|2021-12-03 10:41:40|85.98|83.78|85.98|83.78|85.98|83.78|85.93|83.73|0
1638528110000|2021-12-03 10:41:50|85.93|83.73|85.84|83.64|85.93|83.73|85.79|83.59|0
1638528120000|2021-12-03 10:42:00|85.79|83.59|85.69|83.49|85.79|83.59|85.69|83.49|0
1638528130000|2021-12-03 10:42:10|85.72|83.52|85.65|83.45|85.72|83.52|85.65|83.45|0
1638528140000|2021-12-03 10:42:20|85.6|83.4|85.6|83.4|85.6|83.4|85.55|83.35|0
1638528150000|2021-12-03 10:42:30|85.55|83.35|85.5|83.3|85.55|83.35|85.5|83.3|0
1638528160000|2021-12-03 10:42:40|85.41|83.21|85.41|83.21|85.41|83.21|85.36|83.16|0
1638528170000|2021-12-03 10:42:50|85.5|83.3|85.5|83.3|85.6|83.4|85.5|83.3|0
1638528180000|2021-12-03 10:43:00|85.55|83.35|85.55|83.35|85.55|83.35|85.55|83.35|0
1638528190000|2021-12-03 10:43:10|85.5|83.3|85.55|83.35|85.55|83.35|85.5|83.3|0
1638528200000|2021-12-03 10:43:20|85.62|83.42|85.6|83.4|85.65|83.45|85.6|83.4|0
1638528210000|2021-12-03 10:43:30|85.62|83.42|85.62|83.42|85.65|83.45|85.62|83.42|0
1638528220000|2021-12-03 10:43:40|85.65|83.45|85.6|83.4|85.65|83.45|85.6|83.4|0
1638528240000|2021-12-03 10:44:00|85.62|83.42|85.62|83.42|85.62|83.42|85.62|83.42|0
1638528250000|2021-12-03 10:44:10|85.88|83.68|85.98|83.78|85.98|83.78|85.86|83.66|0
1638528260000|2021-12-03 10:44:20|86|83.8|86|83.8|86|83.8|86|83.8|0
1638528270000|2021-12-03 10:44:30|85.98|83.78|85.98|83.78|85.98|83.78|85.93|83.73|0
1638528280000|2021-12-03 10:44:40|86.03|83.83|85.98|83.78|86.03|83.83|85.98|83.78|0
1638528300000|2021-12-03 10:45:00|86|83.8|86.15|83.95|86.17|83.97|86|83.8|0
1638528310000|2021-12-03 10:45:10|86.17|83.97|86.22|84.02|86.27|84.07|86.17|83.97|0
1638528320000|2021-12-03 10:45:20|86.31|84.11|86.31|84.11|86.31|84.11|86.31|84.11|0
1638528330000|2021-12-03 10:45:30|86.29|84.09|86.27|84.07|86.31|84.11|86.27|84.07|0
1638528340000|2021-12-03 10:45:40|86.17|83.97|86.12|83.92|86.17|83.97|86.12|83.92|0
1638528350000|2021-12-03 10:45:50|86.17|83.97|86.17|83.97|86.17|83.97|86.12|83.92|0
1638528360000|2021-12-03 10:46:00|86.12|83.92|86.07|83.87|86.17|83.97|86.07|83.87|0
1638528370000|2021-12-03 10:46:10|85.98|83.78|85.88|83.68|85.98|83.78|85.88|83.68|0
1638528380000|2021-12-03 10:46:20|85.91|83.71|85.88|83.68|85.93|83.73|85.88|83.68|0
1638528390000|2021-12-03 10:46:30|85.91|83.71|85.93|83.73|85.98|83.78|85.91|83.71|0
1638528400000|2021-12-03 10:46:40|85.98|83.78|85.95|83.75|85.98|83.78|85.95|83.75|0
1638528410000|2021-12-03 10:46:50|85.83|83.63|85.83|83.63|85.83|83.63|85.79|83.59|0
1638528420000|2021-12-03 10:47:00|85.88|83.68|85.72|83.52|85.88|83.68|85.69|83.49|0
1638528430000|2021-12-03 10:47:10|85.69|83.49|85.74|83.54|85.74|83.54|85.69|83.49|0
1638528440000|2021-12-03 10:47:20|85.79|83.59|85.79|83.59|85.79|83.59|85.79|83.59|0
1638528450000|2021-12-03 10:47:30|85.83|83.63|85.74|83.54|85.86|83.66|85.74|83.54|0
1638528460000|2021-12-03 10:47:40|85.72|83.52|85.74|83.54|85.74|83.54|85.69|83.49|0
1638528470000|2021-12-03 10:47:50|85.72|83.52|85.81|83.61|85.81|83.61|85.72|83.52|0
1638528480000|2021-12-03 10:48:00|85.74|83.54|85.74|83.54|85.76|83.56|85.74|83.54|0
1638528490000|2021-12-03 10:48:10|85.83|83.63|85.83|83.63|85.83|83.63|85.83|83.63|0
1638528500000|2021-12-03 10:48:20|85.81|83.61|85.79|83.59|85.81|83.61|85.79|83.59|0
1638528510000|2021-12-03 10:48:30|85.93|83.73|85.88|83.68|85.93|83.73|85.88|83.68|0
1638528520000|2021-12-03 10:48:40|85.93|83.73|86|83.8|86|83.8|85.93|83.73|0
1638528530000|2021-12-03 10:48:50|86.12|83.92|86.12|83.92|86.12|83.92|86.12|83.92|0
1638528540000|2021-12-03 10:49:00|85.98|83.78|86.02|83.82|86.05|83.85|85.98|83.78|0
1638528550000|2021-12-03 10:49:10|86.07|83.87|86.02|83.82|86.07|83.87|86.02|83.82|0
1638528560000|2021-12-03 10:49:20|85.98|83.78|85.93|83.73|85.98|83.78|85.93|83.73|0
1638528570000|2021-12-03 10:49:30|85.88|83.68|85.98|83.78|85.98|83.78|85.88|83.68|0
1638528580000|2021-12-03 10:49:40|85.93|83.73|85.93|83.73|85.93|83.73|85.93|83.73|0
1638528590000|2021-12-03 10:49:50|85.88|83.68|86.55|84.35|86.55|84.35|85.88|83.68|0
1638528600000|2021-12-03 10:50:00|86.59|84.39|86.59|84.39|86.62|84.42|86.59|84.39|0
1638528610000|2021-12-03 10:50:10|86.55|84.35|86.57|84.37|86.57|84.37|86.55|84.35|0
1638528620000|2021-12-03 10:50:20|86.52|84.32|86.59|84.39|86.59|84.39|86.52|84.32|0
1638528630000|2021-12-03 10:50:30|86.64|84.44|86.69|84.49|86.69|84.49|86.64|84.44|0
1638528640000|2021-12-03 10:50:40|86.74|84.54|86.71|84.51|86.74|84.54|86.69|84.49|0
1638528650000|2021-12-03 10:50:50|86.74|84.54|86.83|84.63|86.88|84.68|86.74|84.54|0
1638528660000|2021-12-03 10:51:00|86.74|84.54|86.74|84.54|86.74|84.54|86.74|84.54|0
1638528670000|2021-12-03 10:51:10|86.69|84.49|86.59|84.39|86.69|84.49|86.59|84.39|0
1638528680000|2021-12-03 10:51:20|86.55|84.35|86.5|84.3|86.55|84.35|86.5|84.3|0
1638528690000|2021-12-03 10:51:30|86.55|84.35|86.55|84.35|86.55|84.35|86.55|84.35|0
1638528700000|2021-12-03 10:51:40|86.5|84.3|86.54|84.34|86.55|84.35|86.5|84.3|0
1638528710000|2021-12-03 10:51:50|86.57|84.37|86.54|84.34|86.59|84.39|86.54|84.34|0
1638528720000|2021-12-03 10:52:00|86.5|84.3|86.54|84.34|86.54|84.34|86.5|84.3|0
1638528730000|2021-12-03 10:52:10|86.5|84.3|86.5|84.3|86.5|84.3|86.5|84.3|0
1638528740000|2021-12-03 10:52:20|86.54|84.34|86.54|84.34|86.54|84.34|86.54|84.34|0
1638528750000|2021-12-03 10:52:30|86.59|84.39|86.59|84.39|86.59|84.39|86.59|84.39|0
1638528760000|2021-12-03 10:52:40|86.67|84.47|86.64|84.44|86.67|84.47|86.64|84.44|0
1638528770000|2021-12-03 10:52:50|86.59|84.39|86.66|84.46|86.67|84.47|86.59|84.39|0
1638528780000|2021-12-03 10:53:00|86.64|84.44|86.78|84.58|86.78|84.58|86.64|84.44|0
1638528790000|2021-12-03 10:53:10|86.76|84.56|86.78|84.58|86.78|84.58|86.74|84.54|0
1638528800000|2021-12-03 10:53:20|86.83|84.63|86.83|84.63|86.83|84.63|86.83|84.63|0
1638528810000|2021-12-03 10:53:30|86.78|84.58|86.66|84.46|86.78|84.58|86.64|84.44|0
1638528820000|2021-12-03 10:53:40|86.69|84.49|86.69|84.49|86.71|84.51|86.69|84.49|0
1638528830000|2021-12-03 10:53:50|86.64|84.44|86.64|84.44|86.64|84.44|86.64|84.44|0
1638528840000|2021-12-03 10:54:00|86.69|84.49|86.76|84.56|86.76|84.56|86.69|84.49|0
1638528850000|2021-12-03 10:54:10|86.78|84.58|86.71|84.51|86.78|84.58|86.69|84.49|0
1638528860000|2021-12-03 10:54:20|86.69|84.49|86.69|84.49|86.69|84.49|86.69|84.49|0
1638528870000|2021-12-03 10:54:30|86.64|84.44|86.69|84.49|86.73|84.53|86.64|84.44|0
1638528880000|2021-12-03 10:54:40|86.71|84.51|86.71|84.51|86.71|84.51|86.69|84.49|0
1638528890000|2021-12-03 10:54:50|86.69|84.49|86.88|84.68|86.88|84.68|86.69|84.49|0
1638528900000|2021-12-03 10:55:00|86.97|84.77|86.97|84.77|86.97|84.77|86.93|84.73|0
1638528910000|2021-12-03 10:55:10|86.95|84.75|86.93|84.73|86.95|84.75|86.93|84.73|0
1638528920000|2021-12-03 10:55:20|86.95|84.75|86.93|84.73|86.95|84.75|86.9|84.7|0
1638528930000|2021-12-03 10:55:30|86.88|84.68|86.83|84.63|86.88|84.68|86.83|84.63|0
1638528940000|2021-12-03 10:55:40|86.78|84.58|86.88|84.68|86.88|84.68|86.78|84.58|0
1638528950000|2021-12-03 10:55:50|86.86|84.66|86.78|84.58|86.86|84.66|86.78|84.58|0
1638528970000|2021-12-03 10:56:10|86.83|84.63|86.64|84.44|86.83|84.63|86.59|84.39|0
1638528980000|2021-12-03 10:56:20|86.61|84.41|86.64|84.44|86.64|84.44|86.61|84.41|0
1638528990000|2021-12-03 10:56:30|86.52|84.32|86.54|84.34|86.54|84.34|86.49|84.29|0
1638529000000|2021-12-03 10:56:40|86.52|84.32|86.49|84.29|86.52|84.32|86.49|84.29|0
1638529020000|2021-12-03 10:57:00|86.52|84.32|86.54|84.34|86.54|84.34|86.49|84.29|0
1638529030000|2021-12-03 10:57:10|86.49|84.29|86.49|84.29|86.54|84.34|86.49|84.29|0
1638529040000|2021-12-03 10:57:20|86.54|84.34|86.54|84.34|86.54|84.34|86.54|84.34|0
1638529050000|2021-12-03 10:57:30|86.49|84.29|86.49|84.29|86.49|84.29|86.49|84.29|0
1638529060000|2021-12-03 10:57:40|86.25|84.05|86.25|84.05|86.25|84.05|86.25|84.05|0
1638529070000|2021-12-03 10:57:50|86.21|84.01|86.21|84.01|86.21|84.01|86.21|84.01|0
1638529080000|2021-12-03 10:58:00|86.11|83.91|86.3|84.1|86.3|84.1|86.06|83.86|0
1638529090000|2021-12-03 10:58:10|86.21|84.01|86.3|84.1|86.3|84.1|86.21|84.01|0
1638529100000|2021-12-03 10:58:20|86.35|84.15|86.3|84.1|86.35|84.15|86.3|84.1|0
1638529110000|2021-12-03 10:58:30|86.35|84.15|86.4|84.2|86.4|84.2|86.35|84.15|0
1638529120000|2021-12-03 10:58:40|86.35|84.15|86.35|84.15|86.35|84.15|86.35|84.15|0
1638529130000|2021-12-03 10:58:50|86.33|84.13|86.3|84.1|86.33|84.13|86.3|84.1|0
1638529140000|2021-12-03 10:59:00|86.35|84.15|86.3|84.1|86.35|84.15|86.3|84.1|0
1638529150000|2021-12-03 10:59:10|86.35|84.15|86.35|84.15|86.4|84.2|86.35|84.15|0
1638529170000|2021-12-03 10:59:30|86.33|84.13|86.3|84.1|86.33|84.13|86.3|84.1|0
1638529180000|2021-12-03 10:59:40|86.33|84.13|86.35|84.15|86.35|84.15|86.33|84.13|0
1638529190000|2021-12-03 10:59:50|86.4|84.2|86.3|84.1|86.4|84.2|86.3|84.1|0
1638529200000|2021-12-03 11:00:00|86.49|84.29|86.42|84.22|86.49|84.29|86.42|84.22|0
1638529210000|2021-12-03 11:00:10|86.37|84.17|86.3|84.1|86.44|84.24|86.3|84.1|0
1638529220000|2021-12-03 11:00:20|86.35|84.15|86.3|84.1|86.35|84.15|86.3|84.1|0
1638529230000|2021-12-03 11:00:30|86.06|83.86|86.06|83.86|86.06|83.86|86.06|83.86|0
1638529240000|2021-12-03 11:00:40|86.01|83.81|85.97|83.77|86.01|83.81|85.97|83.77|0
1638529250000|2021-12-03 11:00:50|85.92|83.72|85.92|83.72|85.97|83.77|85.92|83.72|0
1638529260000|2021-12-03 11:01:00|85.87|83.67|85.87|83.67|85.87|83.67|85.82|83.62|0
1638529270000|2021-12-03 11:01:10|85.92|83.72|85.97|83.77|85.97|83.77|85.92|83.72|0
1638529280000|2021-12-03 11:01:20|85.92|83.72|85.94|83.74|85.94|83.74|85.92|83.72|0
1638529290000|2021-12-03 11:01:30|85.92|83.72|85.68|83.48|85.92|83.72|85.68|83.48|0
1638529300000|2021-12-03 11:01:40|85.63|83.43|85.58|83.38|85.63|83.43|85.58|83.38|0
1638529310000|2021-12-03 11:01:50|85.54|83.34|85.58|83.38|85.58|83.38|85.54|83.34|0
1638529320000|2021-12-03 11:02:00|85.56|83.36|85.58|83.38|85.58|83.38|85.49|83.29|0
1638529330000|2021-12-03 11:02:10|85.49|83.29|85.51|83.31|85.54|83.34|85.49|83.29|0
1638529340000|2021-12-03 11:02:20|85.49|83.29|85.58|83.38|85.58|83.38|85.49|83.29|0
1638529350000|2021-12-03 11:02:30|85.54|83.34|85.54|83.34|85.58|83.38|85.54|83.34|0
1638529360000|2021-12-03 11:02:40|85.56|83.36|85.42|83.22|85.56|83.36|85.42|83.22|0
1638529370000|2021-12-03 11:02:50|85.44|83.24|85.39|83.19|85.44|83.24|85.39|83.19|0
1638529380000|2021-12-03 11:03:00|85.35|83.15|85.44|83.24|85.44|83.24|85.35|83.15|0
1638529390000|2021-12-03 11:03:10|85.49|83.29|85.54|83.34|85.63|83.43|85.49|83.29|0
1638529400000|2021-12-03 11:03:20|85.49|83.29|85.54|83.34|85.54|83.34|85.49|83.29|0
1638529410000|2021-12-03 11:03:30|85.63|83.43|85.63|83.43|85.73|83.53|85.63|83.43|0
1638529420000|2021-12-03 11:03:40|85.68|83.48|85.68|83.48|85.68|83.48|85.63|83.43|0
1638529430000|2021-12-03 11:03:50|85.7|83.5|85.68|83.48|85.7|83.5|85.63|83.43|0
1638529440000|2021-12-03 11:04:00|85.66|83.46|85.77|83.57|85.77|83.57|85.66|83.46|0
1638529450000|2021-12-03 11:04:10|85.75|83.55|85.73|83.53|85.75|83.55|85.68|83.48|0
1638529460000|2021-12-03 11:04:20|85.63|83.43|85.68|83.48|85.68|83.48|85.58|83.38|0
1638529480000|2021-12-03 11:04:40|85.63|83.43|85.58|83.38|85.63|83.43|85.58|83.38|0
1638529490000|2021-12-03 11:04:50|85.56|83.36|85.54|83.34|85.56|83.36|85.54|83.34|0
1638529500000|2021-12-03 11:05:00|85.49|83.29|85.72|83.52|85.72|83.52|85.49|83.29|0
1638529510000|2021-12-03 11:05:10|85.77|83.57|85.68|83.48|85.77|83.57|85.68|83.48|0
1638529520000|2021-12-03 11:05:20|85.58|83.38|85.68|83.48|85.68|83.48|85.58|83.38|0
1638529530000|2021-12-03 11:05:30|85.63|83.43|85.56|83.36|85.63|83.43|85.56|83.36|0
1638529540000|2021-12-03 11:05:40|85.58|83.38|85.58|83.38|85.58|83.38|85.53|83.33|0
1638529550000|2021-12-03 11:05:50|85.63|83.43|85.58|83.38|85.63|83.43|85.58|83.38|0
1638529560000|2021-12-03 11:06:00|85.56|83.36|85.63|83.43|85.63|83.43|85.56|83.36|0
1638529570000|2021-12-03 11:06:10|85.58|83.38|85.53|83.33|85.63|83.43|85.53|83.33|0
1638529580000|2021-12-03 11:06:20|85.63|83.43|85.68|83.48|85.68|83.48|85.63|83.43|0
1638529590000|2021-12-03 11:06:30|85.77|83.57|85.77|83.57|85.77|83.57|85.77|83.57|0
1638529600000|2021-12-03 11:06:40|85.72|83.52|85.75|83.55|85.77|83.57|85.72|83.52|0
1638529610000|2021-12-03 11:06:50|85.77|83.57|85.68|83.48|85.77|83.57|85.68|83.48|0
1638529620000|2021-12-03 11:07:00|85.63|83.43|85.82|83.62|85.82|83.62|85.63|83.43|0
1638529630000|2021-12-03 11:07:10|85.8|83.6|85.82|83.62|85.87|83.67|85.8|83.6|0
1638529640000|2021-12-03 11:07:20|85.91|83.71|85.89|83.69|85.91|83.71|85.89|83.69|0
1638529650000|2021-12-03 11:07:30|85.82|83.62|85.77|83.57|85.82|83.62|85.77|83.57|0
1638529660000|2021-12-03 11:07:40|85.82|83.62|85.72|83.52|85.82|83.62|85.72|83.52|0
1638529670000|2021-12-03 11:07:50|85.75|83.55|85.72|83.52|85.75|83.55|85.72|83.52|0
1638529680000|2021-12-03 11:08:00|85.82|83.62|85.77|83.57|85.82|83.62|85.77|83.57|0
1638529690000|2021-12-03 11:08:10|85.72|83.52|85.72|83.52|85.72|83.52|85.68|83.48|0
1638529700000|2021-12-03 11:08:20|85.75|83.55|85.75|83.55|85.77|83.57|85.75|83.55|0
1638529710000|2021-12-03 11:08:30|85.77|83.57|85.72|83.52|85.77|83.57|85.72|83.52|0
1638529720000|2021-12-03 11:08:40|85.77|83.57|85.89|83.69|85.96|83.76|85.77|83.57|0
1638529730000|2021-12-03 11:08:50|85.87|83.67|85.82|83.62|85.87|83.67|85.82|83.62|0
1638529740000|2021-12-03 11:09:00|85.87|83.67|85.86|83.66|85.87|83.67|85.77|83.57|0
1638529750000|2021-12-03 11:09:10|85.82|83.62|85.82|83.62|85.82|83.62|85.75|83.55|0
1638529760000|2021-12-03 11:09:20|85.77|83.57|85.72|83.52|85.82|83.62|85.72|83.52|0
1638529780000|2021-12-03 11:09:40|85.77|83.57|85.79|83.59|85.79|83.59|85.77|83.57|0
1638529790000|2021-12-03 11:09:50|85.82|83.62|85.77|83.57|85.82|83.62|85.77|83.57|0
1638529800000|2021-12-03 11:10:00|85.72|83.52|85.72|83.52|85.72|83.52|85.72|83.52|0
1638529860000|2021-12-03 11:11:00|85.77|83.57|85.79|83.59|85.79|83.59|85.77|83.57|0
1638529870000|2021-12-03 11:11:10|85.82|83.62|85.82|83.62|85.82|83.62|85.77|83.57|0
1638529880000|2021-12-03 11:11:20|85.77|83.57|85.77|83.57|85.77|83.57|85.77|83.57|0
1638529890000|2021-12-03 11:11:30|85.79|83.59|85.82|83.62|85.82|83.62|85.79|83.59|0
1638529900000|2021-12-03 11:11:40|85.86|83.66|85.96|83.76|86.01|83.81|85.86|83.66|0
1638529910000|2021-12-03 11:11:50|85.91|83.71|85.91|83.71|85.91|83.71|85.91|83.71|0
1638529930000|2021-12-03 11:12:10|85.98|83.78|85.96|83.76|85.98|83.78|85.96|83.76|0
1638529940000|2021-12-03 11:12:20|86.01|83.81|86.01|83.81|86.01|83.81|86.01|83.81|0
1638529950000|2021-12-03 11:12:30|86.05|83.85|86.1|83.9|86.1|83.9|86.05|83.85|0
1638529960000|2021-12-03 11:12:40|86.15|83.95|86.15|83.95|86.2|84|86.15|83.95|0
1638529970000|2021-12-03 11:12:50|86.13|83.93|86.2|84|86.2|84|86.13|83.93|0
1638529980000|2021-12-03 11:13:00|86.24|84.04|86.2|84|86.24|84.04|86.15|83.95|0
1638529990000|2021-12-03 11:13:10|86.15|83.95|86.2|84|86.2|84|86.15|83.95|0
1638530000000|2021-12-03 11:13:20|86.17|83.97|86.24|84.04|86.34|84.14|86.17|83.97|0
1638530010000|2021-12-03 11:13:30|86.2|84|86.15|83.95|86.2|84|86.15|83.95|0
1638530020000|2021-12-03 11:13:40|86.1|83.9|86.1|83.9|86.1|83.9|86.1|83.9|0
1638530030000|2021-12-03 11:13:50|86.05|83.85|86|83.8|86.05|83.85|86|83.8|0
1638530040000|2021-12-03 11:14:00|86.05|83.85|86.05|83.85|86.05|83.85|86.05|83.85|0
1638530060000|2021-12-03 11:14:20|86.15|83.95|86.15|83.95|86.15|83.95|86.15|83.95|0
1638530070000|2021-12-03 11:14:30|86.34|84.14|86.36|84.16|86.36|84.16|86.34|84.14|0
1638530080000|2021-12-03 11:14:40|86.43|84.23|86.41|84.21|86.48|84.28|86.41|84.21|0
1638530090000|2021-12-03 11:14:50|86.43|84.23|86.58|84.38|86.58|84.38|86.43|84.23|0
1638530100000|2021-12-03 11:15:00|86.53|84.33|86.53|84.33|86.53|84.33|86.51|84.31|0
1638530110000|2021-12-03 11:15:10|86.48|84.28|86.46|84.26|86.48|84.28|86.46|84.26|0
1638530120000|2021-12-03 11:15:20|86.48|84.28|86.46|84.26|86.48|84.28|86.46|84.26|0
1638530130000|2021-12-03 11:15:30|86.43|84.23|86.48|84.28|86.48|84.28|86.43|84.23|0
1638530140000|2021-12-03 11:15:40|86.29|84.09|86.34|84.14|86.34|84.14|86.24|84.04|0
1638530160000|2021-12-03 11:16:00|86.31|84.11|86.34|84.14|86.34|84.14|86.31|84.11|0
1638530170000|2021-12-03 11:16:10|86.29|84.09|86.38|84.18|86.38|84.18|86.29|84.09|0
1638530180000|2021-12-03 11:16:20|86.36|84.16|86.36|84.16|86.36|84.16|86.29|84.09|0
1638530190000|2021-12-03 11:16:30|86.34|84.14|86.34|84.14|86.34|84.14|86.29|84.09|0
1638530200000|2021-12-03 11:16:40|86.38|84.18|86.29|84.09|86.38|84.18|86.29|84.09|0
1638530210000|2021-12-03 11:16:50|86.24|84.04|86.22|84.02|86.24|84.04|86.19|83.99|0
1638530220000|2021-12-03 11:17:00|86.24|84.04|86.34|84.14|86.34|84.14|86.24|84.04|0
1638530230000|2021-12-03 11:17:10|86.29|84.09|86.29|84.09|86.29|84.09|86.29|84.09|0
1638530240000|2021-12-03 11:17:20|86.34|84.14|86.34|84.14|86.34|84.14|86.27|84.07|0
1638530250000|2021-12-03 11:17:30|86.29|84.09|86.34|84.14|86.34|84.14|86.29|84.09|0
1638530260000|2021-12-03 11:17:40|86.31|84.11|86.34|84.14|86.34|84.14|86.29|84.09|0
1638530270000|2021-12-03 11:17:50|86.29|84.09|86.29|84.09|86.31|84.11|86.29|84.09|0
1638530280000|2021-12-03 11:18:00|86.24|84.04|86.24|84.04|86.24|84.04|86.24|84.04|0
1638530290000|2021-12-03 11:18:10|86.22|84.02|86.22|84.02|86.22|84.02|86.22|84.02|0
1638530300000|2021-12-03 11:18:20|86.14|83.94|86.1|83.9|86.14|83.94|86.1|83.9|0
1638530310000|2021-12-03 11:18:30|86.07|83.87|86.17|83.97|86.17|83.97|86.07|83.87|0
1638530320000|2021-12-03 11:18:40|86.1|83.9|86.14|83.94|86.14|83.94|86.1|83.9|0
1638530330000|2021-12-03 11:18:50|86.1|83.9|86.1|83.9|86.1|83.9|86.1|83.9|0
1638530340000|2021-12-03 11:19:00|86.34|84.14|86.43|84.23|86.43|84.23|86.34|84.14|0
1638530350000|2021-12-03 11:19:10|86.36|84.16|86.34|84.14|86.36|84.16|86.34|84.14|0
1638530360000|2021-12-03 11:19:20|86.29|84.09|86.31|84.11|86.31|84.11|86.29|84.09|0
1638530370000|2021-12-03 11:19:30|86.33|84.13|86.29|84.09|86.33|84.13|86.29|84.09|0
1638530380000|2021-12-03 11:19:40|86.14|83.94|86.12|83.92|86.14|83.94|86.12|83.92|0
1638530390000|2021-12-03 11:19:50|86.14|83.94|86.19|83.99|86.24|84.04|86.14|83.94|0
1638530400000|2021-12-03 11:20:00|86.14|83.94|86.19|83.99|86.19|83.99|86.14|83.94|0
1638530410000|2021-12-03 11:20:10|86.24|84.04|86.24|84.04|86.24|84.04|86.24|84.04|0
1638530420000|2021-12-03 11:20:20|86.19|83.99|86.24|84.04|86.24|84.04|86.19|83.99|0
1638530430000|2021-12-03 11:20:30|86.29|84.09|86.24|84.04|86.29|84.09|86.24|84.04|0
1638530440000|2021-12-03 11:20:40|86.33|84.13|86.33|84.13|86.48|84.28|86.33|84.13|0
1638530450000|2021-12-03 11:20:50|86.26|84.06|86.38|84.18|86.38|84.18|86.26|84.06|0
1638530460000|2021-12-03 11:21:00|86.33|84.13|86.33|84.13|86.33|84.13|86.33|84.13|0
1638530520000|2021-12-03 11:22:00|86|83.8|86.09|83.89|86.09|83.89|86|83.8|0
1638530530000|2021-12-03 11:22:10|86|83.8|85.95|83.75|86|83.8|85.95|83.75|0
1638530550000|2021-12-03 11:22:30|86|83.8|85.95|83.75|86|83.8|85.95|83.75|0
1638530570000|2021-12-03 11:22:50|85.98|83.78|86|83.8|86|83.8|85.98|83.78|0
1638530580000|2021-12-03 11:23:00|85.95|83.75|85.98|83.78|85.98|83.78|85.95|83.75|0
1638530590000|2021-12-03 11:23:10|85.95|83.75|86.05|83.85|86.05|83.85|85.9|83.7|0
1638530600000|2021-12-03 11:23:20|86.09|83.89|86.05|83.85|86.09|83.89|86.05|83.85|0
1638530610000|2021-12-03 11:23:30|86.09|83.89|86.07|83.87|86.09|83.89|86.05|83.85|0
1638530620000|2021-12-03 11:23:40|86.14|83.94|86.14|83.94|86.19|83.99|86.14|83.94|0
1638530630000|2021-12-03 11:23:50|86.19|83.99|86.28|84.08|86.28|84.08|86.19|83.99|0
1638530640000|2021-12-03 11:24:00|86.19|83.99|86.09|83.89|86.19|83.99|86.09|83.89|0
1638530650000|2021-12-03 11:24:10|86.05|83.85|86|83.8|86.05|83.85|86|83.8|0
1638530660000|2021-12-03 11:24:20|86.02|83.82|86.05|83.85|86.05|83.85|86|83.8|0
1638530670000|2021-12-03 11:24:30|86|83.8|85.95|83.75|86|83.8|85.9|83.7|0
1638530680000|2021-12-03 11:24:40|86|83.8|86|83.8|86|83.8|86|83.8|0
1638530690000|2021-12-03 11:24:50|86.02|83.82|86|83.8|86.02|83.82|86|83.8|0
1638530700000|2021-12-03 11:25:00|85.95|83.75|86.09|83.89|86.09|83.89|85.95|83.75|0
1638530710000|2021-12-03 11:25:10|86.04|83.84|85.95|83.75|86.04|83.84|85.95|83.75|0
1638530720000|2021-12-03 11:25:20|86|83.8|85.93|83.73|86|83.8|85.93|83.73|0
1638530730000|2021-12-03 11:25:30|85.95|83.75|85.95|83.75|85.95|83.75|85.95|83.75|0
1638530740000|2021-12-03 11:25:40|86.14|83.94|86.19|83.99|86.19|83.99|86.14|83.94|0
1638530750000|2021-12-03 11:25:50|86|83.8|86.02|83.82|86.02|83.82|86|83.8|0
1638530760000|2021-12-03 11:26:00|86|83.8|85.85|83.65|86|83.8|85.85|83.65|0
1638530770000|2021-12-03 11:26:10|85.81|83.61|85.76|83.56|85.81|83.61|85.76|83.56|0
1638530780000|2021-12-03 11:26:20|85.78|83.58|85.78|83.58|85.78|83.58|85.76|83.56|0
1638530790000|2021-12-03 11:26:30|85.83|83.63|85.83|83.63|85.85|83.65|85.83|83.63|0
1638530800000|2021-12-03 11:26:40|85.81|83.61|85.76|83.56|85.81|83.61|85.76|83.56|0
1638530810000|2021-12-03 11:26:50|85.71|83.51|85.76|83.56|85.76|83.56|85.71|83.51|0
1638530820000|2021-12-03 11:27:00|85.81|83.61|85.62|83.42|85.81|83.61|85.62|83.42|0
1638530830000|2021-12-03 11:27:10|85.57|83.37|85.62|83.42|85.62|83.42|85.57|83.37|0
1638530840000|2021-12-03 11:27:20|85.57|83.37|85.57|83.37|85.57|83.37|85.57|83.37|0
1638530850000|2021-12-03 11:27:30|85.61|83.41|85.8|83.6|85.8|83.6|85.61|83.41|0
1638530860000|2021-12-03 11:27:40|85.66|83.46|85.66|83.46|85.71|83.51|85.66|83.46|0
1638530880000|2021-12-03 11:28:00|85.64|83.44|85.61|83.41|85.71|83.51|85.61|83.41|0
1638530890000|2021-12-03 11:28:10|85.57|83.37|85.61|83.41|85.61|83.41|85.57|83.37|0
1638530900000|2021-12-03 11:28:20|85.66|83.46|85.61|83.41|85.66|83.46|85.61|83.41|0
1638530910000|2021-12-03 11:28:30|85.66|83.46|85.64|83.44|85.73|83.53|85.64|83.44|0
1638530920000|2021-12-03 11:28:40|85.61|83.41|85.61|83.41|85.61|83.41|85.61|83.41|0
1638530930000|2021-12-03 11:28:50|85.66|83.46|85.66|83.46|85.66|83.46|85.66|83.46|0
1638530940000|2021-12-03 11:29:00|85.76|83.56|85.76|83.56|85.85|83.65|85.76|83.56|0
1638530950000|2021-12-03 11:29:10|85.73|83.53|85.61|83.41|85.76|83.56|85.61|83.41|0
1638530970000|2021-12-03 11:29:30|85.66|83.46|85.61|83.41|85.66|83.46|85.61|83.41|0
1638530980000|2021-12-03 11:29:40|85.64|83.44|85.66|83.46|85.66|83.46|85.64|83.44|0
1638530990000|2021-12-03 11:29:50|85.71|83.51|85.66|83.46|85.71|83.51|85.66|83.46|0
1638531000000|2021-12-03 11:30:00|85.71|83.51|85.76|83.56|85.76|83.56|85.71|83.51|0
1638531010000|2021-12-03 11:30:10|85.71|83.51|85.66|83.46|85.71|83.51|85.66|83.46|0
1638531020000|2021-12-03 11:30:20|85.61|83.41|85.76|83.56|85.76|83.56|85.61|83.41|0
1638531040000|2021-12-03 11:30:40|85.71|83.51|85.64|83.44|85.71|83.51|85.64|83.44|0
1638531050000|2021-12-03 11:30:50|85.57|83.37|85.61|83.41|85.61|83.41|85.57|83.37|0
1638531060000|2021-12-03 11:31:00|85.66|83.46|85.66|83.46|85.66|83.46|85.61|83.41|0
1638531070000|2021-12-03 11:31:10|85.64|83.44|85.66|83.46|85.66|83.46|85.64|83.44|0
1638531080000|2021-12-03 11:31:20|85.64|83.44|85.66|83.46|85.66|83.46|85.64|83.44|0
1638531090000|2021-12-03 11:31:30|85.71|83.51|85.66|83.46|85.71|83.51|85.66|83.46|0
1638531100000|2021-12-03 11:31:40|85.71|83.51|85.73|83.53|85.73|83.53|85.71|83.51|0
1638531110000|2021-12-03 11:31:50|85.78|83.58|85.85|83.65|85.85|83.65|85.78|83.58|0
1638531120000|2021-12-03 11:32:00|85.8|83.6|85.8|83.6|85.8|83.6|85.75|83.55|0
1638531130000|2021-12-03 11:32:10|85.75|83.55|85.75|83.55|85.78|83.58|85.75|83.55|0
1638531140000|2021-12-03 11:32:20|85.66|83.46|85.66|83.46|85.66|83.46|85.66|83.46|0
1638531150000|2021-12-03 11:32:30|85.61|83.41|85.56|83.36|85.64|83.44|85.56|83.36|0
1638531160000|2021-12-03 11:32:40|85.52|83.32|85.52|83.32|85.52|83.32|85.52|83.32|0
1638531180000|2021-12-03 11:33:00|85.56|83.36|85.56|83.36|85.56|83.36|85.56|83.36|0
1638531190000|2021-12-03 11:33:10|85.59|83.39|85.54|83.34|85.61|83.41|85.54|83.34|0
1638531200000|2021-12-03 11:33:20|85.52|83.32|85.54|83.34|85.56|83.36|85.52|83.32|0
1638531210000|2021-12-03 11:33:30|85.52|83.32|85.52|83.32|85.52|83.32|85.47|83.27|0
1638531220000|2021-12-03 11:33:40|85.47|83.27|85.47|83.27|85.47|83.27|85.47|83.27|0
1638531230000|2021-12-03 11:33:50|85.52|83.32|85.47|83.27|85.52|83.32|85.47|83.27|0
1638531240000|2021-12-03 11:34:00|85.52|83.32|85.52|83.32|85.52|83.32|85.49|83.29|0
1638531250000|2021-12-03 11:34:10|85.56|83.36|85.59|83.39|85.59|83.39|85.56|83.36|0
1638531260000|2021-12-03 11:34:20|85.56|83.36|85.61|83.41|85.61|83.41|85.56|83.36|0
1638531270000|2021-12-03 11:34:30|85.66|83.46|85.66|83.46|85.71|83.51|85.66|83.46|0
1638531280000|2021-12-03 11:34:40|85.63|83.43|85.61|83.41|85.66|83.46|85.61|83.41|0
1638531300000|2021-12-03 11:35:00|85.56|83.36|85.66|83.46|85.66|83.46|85.56|83.36|0
1638531320000|2021-12-03 11:35:20|85.59|83.39|85.56|83.36|85.61|83.41|85.56|83.36|0
1638531340000|2021-12-03 11:35:40|85.51|83.31|85.42|83.22|85.51|83.31|85.42|83.22|0
1638531360000|2021-12-03 11:36:00|85.47|83.27|85.51|83.31|85.51|83.31|85.47|83.27|0
1638531370000|2021-12-03 11:36:10|85.49|83.29|85.47|83.27|85.51|83.31|85.47|83.27|0
1638531380000|2021-12-03 11:36:20|85.56|83.36|85.61|83.41|85.61|83.41|85.56|83.36|0
1638531400000|2021-12-03 11:36:40|85.66|83.46|85.66|83.46|85.66|83.46|85.66|83.46|0
1638531410000|2021-12-03 11:36:50|85.61|83.41|85.59|83.39|85.61|83.41|85.59|83.39|0
1638531420000|2021-12-03 11:37:00|85.51|83.31|85.37|83.17|85.51|83.31|85.37|83.17|0
1638531430000|2021-12-03 11:37:10|85.42|83.22|85.47|83.27|85.47|83.27|85.42|83.22|0
1638531440000|2021-12-03 11:37:20|85.42|83.22|85.47|83.27|85.47|83.27|85.42|83.22|0
1638531450000|2021-12-03 11:37:30|85.44|83.24|85.47|83.27|85.47|83.27|85.44|83.24|0
1638531460000|2021-12-03 11:37:40|85.51|83.31|85.51|83.31|85.51|83.31|85.51|83.31|0
1638531470000|2021-12-03 11:37:50|85.56|83.36|85.54|83.34|85.56|83.36|85.54|83.34|0
1638531480000|2021-12-03 11:38:00|85.47|83.27|85.51|83.31|85.51|83.31|85.47|83.27|0
1638531490000|2021-12-03 11:38:10|85.56|83.36|85.51|83.31|85.56|83.36|85.51|83.31|0
1638531500000|2021-12-03 11:38:20|85.47|83.27|85.49|83.29|85.49|83.29|85.47|83.27|0
1638531510000|2021-12-03 11:38:30|85.51|83.31|85.56|83.36|85.56|83.36|85.51|83.31|0
1638531520000|2021-12-03 11:38:40|85.58|83.38|85.56|83.36|85.58|83.38|85.56|83.36|0
1638531530000|2021-12-03 11:38:50|85.51|83.31|85.51|83.31|85.51|83.31|85.51|83.31|0
1638531540000|2021-12-03 11:39:00|85.54|83.34|85.51|83.31|85.56|83.36|85.51|83.31|0
1638531560000|2021-12-03 11:39:20|85.46|83.26|85.42|83.22|85.46|83.26|85.42|83.22|0
1638531570000|2021-12-03 11:39:30|85.44|83.24|85.42|83.22|85.44|83.24|85.42|83.22|0
1638531580000|2021-12-03 11:39:40|85.44|83.24|85.44|83.24|85.44|83.24|85.42|83.22|0
1638531590000|2021-12-03 11:39:50|85.46|83.26|85.46|83.26|85.46|83.26|85.46|83.26|0
1638531600000|2021-12-03 11:40:00|85.44|83.24|85.42|83.22|85.44|83.24|85.32|83.12|0
1638531610000|2021-12-03 11:40:10|85.39|83.19|85.37|83.17|85.39|83.19|85.32|83.12|0
1638531620000|2021-12-03 11:40:20|85.32|83.12|85.32|83.12|85.37|83.17|85.32|83.12|0
1638531630000|2021-12-03 11:40:30|85.37|83.17|85.27|83.07|85.37|83.17|85.27|83.07|0
1638531640000|2021-12-03 11:40:40|85.23|83.03|85.23|83.03|85.27|83.07|85.23|83.03|0
1638531660000|2021-12-03 11:41:00|85.25|83.05|85.27|83.07|85.27|83.07|85.25|83.05|0
1638531670000|2021-12-03 11:41:10|85.23|83.03|85.23|83.03|85.23|83.03|85.23|83.03|0
1638531680000|2021-12-03 11:41:20|85.08|82.88|85.11|82.91|85.13|82.93|85.08|82.88|0
1638531690000|2021-12-03 11:41:30|85.13|82.93|85.27|83.07|85.27|83.07|85.13|82.93|0
1638531700000|2021-12-03 11:41:40|85.32|83.12|85.27|83.07|85.32|83.12|85.27|83.07|0
1638531710000|2021-12-03 11:41:50|85.23|83.03|85.27|83.07|85.27|83.07|85.23|83.03|0
1638531720000|2021-12-03 11:42:00|85.23|83.03|85.13|82.93|85.23|83.03|85.13|82.93|0
1638531730000|2021-12-03 11:42:10|85.18|82.98|85.18|82.98|85.18|82.98|85.18|82.98|0
1638531740000|2021-12-03 11:42:20|85.16|82.96|85.18|82.98|85.18|82.98|85.16|82.96|0
1638531750000|2021-12-03 11:42:30|85.13|82.93|84.99|82.79|85.13|82.93|84.99|82.79|0
1638531760000|2021-12-03 11:42:40|85.04|82.84|85.08|82.88|85.08|82.88|84.99|82.79|0
1638531770000|2021-12-03 11:42:50|85.11|82.91|85.13|82.93|85.13|82.93|85.11|82.91|0
1638531790000|2021-12-03 11:43:10|85.08|82.88|85.06|82.86|85.08|82.88|85.06|82.86|0
1638531800000|2021-12-03 11:43:20|85.08|82.88|85.13|82.93|85.13|82.93|85.08|82.88|0
1638531810000|2021-12-03 11:43:30|85.11|82.91|85.11|82.91|85.11|82.91|85.08|82.88|0
1638531820000|2021-12-03 11:43:40|85.08|82.88|85.08|82.88|85.08|82.88|85.08|82.88|0
1638531830000|2021-12-03 11:43:50|85.04|82.84|84.89|82.69|85.04|82.84|84.89|82.69|0
1638531840000|2021-12-03 11:44:00|84.85|82.65|84.85|82.65|84.85|82.65|84.85|82.65|0
1638531850000|2021-12-03 11:44:10|84.87|82.67|84.89|82.69|84.89|82.69|84.85|82.65|0
1638531860000|2021-12-03 11:44:20|84.87|82.67|84.87|82.67|84.87|82.67|84.87|82.67|0
1638531870000|2021-12-03 11:44:30|84.75|82.55|84.8|82.6|84.8|82.6|84.75|82.55|0
1638531880000|2021-12-03 11:44:40|84.75|82.55|84.71|82.51|84.75|82.55|84.71|82.51|0
1638531890000|2021-12-03 11:44:50|84.66|82.46|84.71|82.51|84.71|82.51|84.66|82.46|0
1638531900000|2021-12-03 11:45:00|84.66|82.46|84.66|82.46|84.71|82.51|84.66|82.46|0
1638531910000|2021-12-03 11:45:10|84.71|82.51|84.66|82.46|84.71|82.51|84.66|82.46|0
1638531920000|2021-12-03 11:45:20|84.71|82.51|84.8|82.6|84.8|82.6|84.71|82.51|0
1638531930000|2021-12-03 11:45:30|84.75|82.55|84.78|82.58|84.78|82.58|84.75|82.55|0
1638531940000|2021-12-03 11:45:40|84.75|82.55|84.8|82.6|84.8|82.6|84.75|82.55|0
1638531950000|2021-12-03 11:45:50|84.78|82.58|84.75|82.55|84.78|82.58|84.75|82.55|0
1638531960000|2021-12-03 11:46:00|84.78|82.58|84.78|82.58|84.78|82.58|84.78|82.58|0
1638531970000|2021-12-03 11:46:10|84.85|82.65|84.85|82.65|84.85|82.65|84.85|82.65|0
1638531980000|2021-12-03 11:46:20|84.89|82.69|84.8|82.6|84.89|82.69|84.8|82.6|0
1638531990000|2021-12-03 11:46:30|84.75|82.55|84.7|82.5|84.75|82.55|84.7|82.5|0
1638532010000|2021-12-03 11:46:50|84.75|82.55|84.94|82.74|84.94|82.74|84.75|82.55|0
1638532020000|2021-12-03 11:47:00|84.85|82.65|84.94|82.74|84.94|82.74|84.85|82.65|0
1638532040000|2021-12-03 11:47:20|84.89|82.69|85.03|82.83|85.03|82.83|84.89|82.69|0
1638532050000|2021-12-03 11:47:30|84.99|82.79|84.99|82.79|85.03|82.83|84.99|82.79|0
1638532060000|2021-12-03 11:47:40|84.94|82.74|84.99|82.79|84.99|82.79|84.94|82.74|0
1638532070000|2021-12-03 11:47:50|85.08|82.88|84.99|82.79|85.08|82.88|84.94|82.74|0
1638532080000|2021-12-03 11:48:00|84.94|82.74|84.94|82.74|84.94|82.74|84.94|82.74|0
1638532090000|2021-12-03 11:48:10|84.8|82.6|84.75|82.55|84.8|82.6|84.7|82.5|0
1638532100000|2021-12-03 11:48:20|84.8|82.6|84.8|82.6|84.8|82.6|84.8|82.6|0
1638532110000|2021-12-03 11:48:30|84.75|82.55|84.84|82.64|84.84|82.64|84.75|82.55|0
1638532120000|2021-12-03 11:48:40|84.89|82.69|84.94|82.74|84.94|82.74|84.89|82.69|0
1638532130000|2021-12-03 11:48:50|84.89|82.69|84.84|82.64|84.89|82.69|84.8|82.6|0
1638532140000|2021-12-03 11:49:00|84.89|82.69|84.75|82.55|84.89|82.69|84.75|82.55|0
1638532150000|2021-12-03 11:49:10|84.77|82.57|84.75|82.55|84.77|82.57|84.75|82.55|0
1638532160000|2021-12-03 11:49:20|84.77|82.57|84.8|82.6|84.8|82.6|84.77|82.57|0
1638532170000|2021-12-03 11:49:30|84.75|82.55|84.8|82.6|84.8|82.6|84.75|82.55|0
1638532180000|2021-12-03 11:49:40|84.75|82.55|84.75|82.55|84.75|82.55|84.75|82.55|0
1638532190000|2021-12-03 11:49:50|84.66|82.46|84.66|82.46|84.66|82.46|84.66|82.46|0
1638532200000|2021-12-03 11:50:00|84.68|82.48|84.66|82.46|84.68|82.48|84.66|82.46|0
1638532210000|2021-12-03 11:50:10|84.61|82.41|84.65|82.45|84.65|82.45|84.61|82.41|0
1638532220000|2021-12-03 11:50:20|84.7|82.5|84.65|82.45|84.7|82.5|84.65|82.45|0
1638532230000|2021-12-03 11:50:30|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1638532240000|2021-12-03 11:50:40|84.65|82.45|84.65|82.45|84.65|82.45|84.65|82.45|0
1638532250000|2021-12-03 11:50:50|84.75|82.55|84.65|82.45|84.75|82.55|84.65|82.45|0
1638532280000|2021-12-03 11:51:20|84.61|82.41|84.56|82.36|84.61|82.41|84.56|82.36|0
1638532300000|2021-12-03 11:51:40|84.51|82.31|84.56|82.36|84.56|82.36|84.51|82.31|0
1638532310000|2021-12-03 11:51:50|84.61|82.41|84.56|82.36|84.61|82.41|84.56|82.36|0
1638532320000|2021-12-03 11:52:00|84.61|82.41|84.7|82.5|84.7|82.5|84.61|82.41|0
1638532340000|2021-12-03 11:52:20|84.65|82.45|84.51|82.31|84.65|82.45|84.51|82.31|0
1638532350000|2021-12-03 11:52:30|84.42|82.22|84.51|82.31|84.51|82.31|84.42|82.22|0
1638532360000|2021-12-03 11:52:40|84.47|82.27|84.51|82.31|84.51|82.31|84.47|82.27|0
1638532370000|2021-12-03 11:52:50|84.56|82.36|84.51|82.31|84.56|82.36|84.51|82.31|0
1638532380000|2021-12-03 11:53:00|84.56|82.36|84.7|82.5|84.7|82.5|84.56|82.36|0
1638532390000|2021-12-03 11:53:10|84.75|82.55|84.75|82.55|84.75|82.55|84.7|82.5|0
1638532400000|2021-12-03 11:53:20|84.7|82.5|84.56|82.36|84.7|82.5|84.56|82.36|0
1638532410000|2021-12-03 11:53:30|84.51|82.31|84.58|82.38|84.61|82.41|84.51|82.31|0
1638532420000|2021-12-03 11:53:40|84.56|82.36|84.56|82.36|84.58|82.38|84.56|82.36|0
1638532430000|2021-12-03 11:53:50|84.42|82.22|84.32|82.12|84.42|82.22|84.32|82.12|0
1638532440000|2021-12-03 11:54:00|84.37|82.17|84.46|82.26|84.46|82.26|84.37|82.17|0
1638532450000|2021-12-03 11:54:10|84.42|82.22|84.42|82.22|84.46|82.26|84.42|82.22|0
1638532460000|2021-12-03 11:54:20|84.46|82.26|84.46|82.26|84.46|82.26|84.46|82.26|0
1638532470000|2021-12-03 11:54:30|84.56|82.36|84.56|82.36|84.56|82.36|84.56|82.36|0
1638532480000|2021-12-03 11:54:40|84.61|82.41|84.65|82.45|84.65|82.45|84.6|82.4|0
1638532490000|2021-12-03 11:54:50|84.6|82.4|84.65|82.45|84.65|82.45|84.6|82.4|0
1638532500000|2021-12-03 11:55:00|84.6|82.4|84.35|82.15|84.6|82.4|84.35|82.15|0
1638532510000|2021-12-03 11:55:10|84.37|82.17|84.23|82.03|84.37|82.17|84.18|81.98|0
1638532520000|2021-12-03 11:55:20|84.28|82.08|84.28|82.08|84.32|82.12|84.28|82.08|0
1638532530000|2021-12-03 11:55:30|84.39|82.19|84.37|82.17|84.39|82.19|84.35|82.15|0
1638532540000|2021-12-03 11:55:40|84.42|82.22|84.42|82.22|84.42|82.22|84.42|82.22|0
1638532560000|2021-12-03 11:56:00|84.46|82.26|84.32|82.12|84.46|82.26|84.28|82.08|0
1638532570000|2021-12-03 11:56:10|84.37|82.17|84.32|82.12|84.37|82.17|84.32|82.12|0
1638532580000|2021-12-03 11:56:20|84.28|82.08|84.28|82.08|84.3|82.1|84.28|82.08|0
1638532590000|2021-12-03 11:56:30|84.32|82.12|84.23|82.03|84.32|82.12|84.23|82.03|0
1638532600000|2021-12-03 11:56:40|84.18|81.98|84.18|81.98|84.23|82.03|84.18|81.98|0
1638532610000|2021-12-03 11:56:50|84.23|82.03|84.23|82.03|84.23|82.03|84.23|82.03|0
1638532620000|2021-12-03 11:57:00|84.28|82.08|84.37|82.17|84.37|82.17|84.28|82.08|0
1638532630000|2021-12-03 11:57:10|84.27|82.07|84.27|82.07|84.27|82.07|84.27|82.07|0
1638532640000|2021-12-03 11:57:20|84.32|82.12|84.37|82.17|84.37|82.17|84.3|82.1|0
1638532670000|2021-12-03 11:57:50|84.27|82.07|84.23|82.03|84.27|82.07|84.23|82.03|0
1638532680000|2021-12-03 11:58:00|84.25|82.05|84.25|82.05|84.25|82.05|84.23|82.03|0
1638532690000|2021-12-03 11:58:10|84.3|82.1|84.37|82.17|84.37|82.17|84.3|82.1|0
1638532710000|2021-12-03 11:58:30|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1638532720000|2021-12-03 11:58:40|84.32|82.12|84.32|82.12|84.32|82.12|84.32|82.12|0
1638532730000|2021-12-03 11:58:50|84.23|82.03|84.09|81.89|84.23|82.03|84.09|81.89|0
1638532740000|2021-12-03 11:59:00|84.04|81.84|84.09|81.89|84.09|81.89|83.99|81.79|0
1638532750000|2021-12-03 11:59:10|84.13|81.93|83.97|81.77|84.13|81.93|83.95|81.75|0
1638532760000|2021-12-03 11:59:20|84.04|81.84|83.9|81.7|84.04|81.84|83.9|81.7|0
1638532770000|2021-12-03 11:59:30|83.95|81.75|83.95|81.75|83.95|81.75|83.9|81.7|0
1638532780000|2021-12-03 11:59:40|83.9|81.7|83.95|81.75|83.95|81.75|83.9|81.7|0
1638532790000|2021-12-03 11:59:50|83.99|81.79|83.99|81.79|83.99|81.79|83.99|81.79|0
1638532800000|2021-12-03 12:00:00|84.04|81.84|83.76|81.56|84.04|81.84|83.76|81.56|0
1638532810000|2021-12-03 12:00:10|83.67|81.47|83.67|81.47|83.76|81.56|83.62|81.42|0
1638532820000|2021-12-03 12:00:20|83.71|81.51|83.71|81.51|83.76|81.56|83.71|81.51|0
1638532830000|2021-12-03 12:00:30|83.67|81.47|83.76|81.56|83.76|81.56|83.67|81.47|0
1638532840000|2021-12-03 12:00:40|83.71|81.51|83.81|81.61|83.81|81.61|83.71|81.51|0
1638532850000|2021-12-03 12:00:50|83.9|81.7|83.92|81.72|83.92|81.72|83.9|81.7|0
1638532860000|2021-12-03 12:01:00|83.85|81.65|84.04|81.84|84.04|81.84|83.85|81.65|0
1638532870000|2021-12-03 12:01:10|84.18|81.98|84.18|81.98|84.18|81.98|84.13|81.93|0
1638532880000|2021-12-03 12:01:20|84.23|82.03|84.2|82|84.23|82.03|84.2|82|0
1638532890000|2021-12-03 12:01:30|84.18|81.98|84.13|81.93|84.18|81.98|84.13|81.93|0
1638532900000|2021-12-03 12:01:40|84.18|81.98|84.18|81.98|84.18|81.98|84.18|81.98|0
1638532910000|2021-12-03 12:01:50|84.23|82.03|83.99|81.79|84.23|82.03|83.99|81.79|0
1638532920000|2021-12-03 12:02:00|84.04|81.84|84.04|81.84|84.04|81.84|83.94|81.74|0
1638532930000|2021-12-03 12:02:10|83.99|81.79|83.99|81.79|83.99|81.79|83.99|81.79|0
1638532940000|2021-12-03 12:02:20|83.94|81.74|83.76|81.56|83.94|81.74|83.76|81.56|0
1638532950000|2021-12-03 12:02:30|83.71|81.51|83.85|81.65|83.85|81.65|83.69|81.49|0
1638532960000|2021-12-03 12:02:40|83.9|81.7|83.9|81.7|83.9|81.7|83.87|81.67|0
1638532970000|2021-12-03 12:02:50|83.85|81.65|83.94|81.74|83.99|81.79|83.85|81.65|0
1638532980000|2021-12-03 12:03:00|83.99|81.79|83.71|81.51|83.99|81.79|83.71|81.51|0
1638532990000|2021-12-03 12:03:10|83.76|81.56|83.8|81.6|83.8|81.6|83.76|81.56|0
1638533000000|2021-12-03 12:03:20|83.71|81.51|83.76|81.56|83.8|81.6|83.71|81.51|0
1638533010000|2021-12-03 12:03:30|83.85|81.65|83.8|81.6|83.85|81.65|83.76|81.56|0
1638533020000|2021-12-03 12:03:40|83.76|81.56|83.8|81.6|83.8|81.6|83.76|81.56|0
1638533030000|2021-12-03 12:03:50|83.85|81.65|83.9|81.7|83.9|81.7|83.85|81.65|0
1638533040000|2021-12-03 12:04:00|83.94|81.74|83.8|81.6|83.94|81.74|83.76|81.56|0
1638533050000|2021-12-03 12:04:10|83.85|81.65|83.8|81.6|83.85|81.65|83.8|81.6|0
1638533060000|2021-12-03 12:04:20|83.85|81.65|83.85|81.65|83.85|81.65|83.8|81.6|0
1638533070000|2021-12-03 12:04:30|83.8|81.6|83.9|81.7|83.99|81.79|83.8|81.6|0
1638533080000|2021-12-03 12:04:40|83.94|81.74|83.9|81.7|83.94|81.74|83.9|81.7|0
1638533090000|2021-12-03 12:04:50|83.85|81.65|83.85|81.65|83.85|81.65|83.85|81.65|0
1638533100000|2021-12-03 12:05:00|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1638533110000|2021-12-03 12:05:10|83.99|81.79|83.99|81.79|83.99|81.79|83.99|81.79|0
1638533120000|2021-12-03 12:05:20|84.04|81.84|83.94|81.74|84.04|81.84|83.94|81.74|0
1638533130000|2021-12-03 12:05:30|83.9|81.7|84.04|81.84|84.04|81.84|83.9|81.7|0
1638533140000|2021-12-03 12:05:40|83.99|81.79|84.04|81.84|84.04|81.84|83.99|81.79|0
1638533150000|2021-12-03 12:05:50|83.99|81.79|84.04|81.84|84.04|81.84|83.99|81.79|0
1638533160000|2021-12-03 12:06:00|83.99|81.79|83.94|81.74|83.99|81.79|83.94|81.74|0
1638533170000|2021-12-03 12:06:10|83.99|81.79|84.08|81.88|84.08|81.88|83.99|81.79|0
1638533180000|2021-12-03 12:06:20|84.04|81.84|84.03|81.83|84.04|81.84|84.03|81.83|0
1638533200000|2021-12-03 12:06:40|84.08|81.88|84.03|81.83|84.08|81.88|84.03|81.83|0
1638533210000|2021-12-03 12:06:50|84.08|81.88|84.08|81.88|84.08|81.88|84.08|81.88|0
1638533220000|2021-12-03 12:07:00|84.03|81.83|84.08|81.88|84.08|81.88|84.03|81.83|0
1638533240000|2021-12-03 12:07:20|84.03|81.83|84.08|81.88|84.08|81.88|84.03|81.83|0
1638533250000|2021-12-03 12:07:30|84.13|81.93|84.08|81.88|84.13|81.93|84.08|81.88|0
1638533270000|2021-12-03 12:07:50|84.13|81.93|84.13|81.93|84.13|81.93|84.13|81.93|0
1638533280000|2021-12-03 12:08:00|84.08|81.88|84.08|81.88|84.1|81.9|84.08|81.88|0
1638533290000|2021-12-03 12:08:10|84.13|81.93|84.17|81.97|84.17|81.97|84.13|81.93|0
1638533300000|2021-12-03 12:08:20|84.13|81.93|84.13|81.93|84.17|81.97|84.13|81.93|0
1638533310000|2021-12-03 12:08:30|84.22|82.02|84.17|81.97|84.22|82.02|84.17|81.97|0
1638533320000|2021-12-03 12:08:40|84.13|81.93|84.22|82.02|84.22|82.02|84.13|81.93|0
1638533330000|2021-12-03 12:08:50|84.27|82.07|84.27|82.07|84.27|82.07|84.27|82.07|0
1638533340000|2021-12-03 12:09:00|84.22|82.02|84.22|82.02|84.22|82.02|84.22|82.02|0
1638533350000|2021-12-03 12:09:10|84.27|82.07|84.27|82.07|84.29|82.09|84.27|82.07|0
1638533360000|2021-12-03 12:09:20|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1638533370000|2021-12-03 12:09:30|84.41|82.21|84.41|82.21|84.41|82.21|84.38|82.18|0
1638533380000|2021-12-03 12:09:40|84.36|82.16|84.36|82.16|84.36|82.16|84.31|82.11|0
1638533390000|2021-12-03 12:09:50|84.31|82.11|84.36|82.16|84.36|82.16|84.31|82.11|0
1638533400000|2021-12-03 12:10:00|84.41|82.21|84.41|82.21|84.41|82.21|84.41|82.21|0
1638533410000|2021-12-03 12:10:10|84.36|82.16|84.31|82.11|84.36|82.16|84.31|82.11|0
1638533420000|2021-12-03 12:10:20|84.36|82.16|84.36|82.16|84.36|82.16|84.36|82.16|0
1638533440000|2021-12-03 12:10:40|84.31|82.11|84.27|82.07|84.31|82.11|84.27|82.07|0
1638533450000|2021-12-03 12:10:50|84.22|82.02|84.22|82.02|84.22|82.02|84.22|82.02|0
1638533460000|2021-12-03 12:11:00|84.17|81.97|84.13|81.93|84.17|81.97|84.13|81.93|0
1638533470000|2021-12-03 12:11:10|84.08|81.88|84.13|81.93|84.13|81.93|84.03|81.83|0
1638533480000|2021-12-03 12:11:20|84.22|82.02|84.17|81.97|84.22|82.02|84.17|81.97|0
1638533490000|2021-12-03 12:11:30|84.1|81.9|84.03|81.83|84.1|81.9|84.03|81.83|0
1638533500000|2021-12-03 12:11:40|84.08|81.88|84.08|81.88|84.08|81.88|84.08|81.88|0
1638533510000|2021-12-03 12:11:50|84.03|81.83|83.98|81.78|84.03|81.83|83.98|81.78|0
1638533520000|2021-12-03 12:12:00|83.94|81.74|83.98|81.78|83.98|81.78|83.7|81.5|0
1638533530000|2021-12-03 12:12:10|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1638533540000|2021-12-03 12:12:20|83.89|81.69|83.89|81.69|83.89|81.69|83.89|81.69|0
1638533550000|2021-12-03 12:12:30|83.84|81.64|83.84|81.64|83.84|81.64|83.84|81.64|0
1638533560000|2021-12-03 12:12:40|83.8|81.6|83.8|81.6|83.8|81.6|83.75|81.55|0
1638533570000|2021-12-03 12:12:50|83.94|81.74|83.94|81.74|83.94|81.74|83.94|81.74|0
1638533580000|2021-12-03 12:13:00|83.89|81.69|83.89|81.69|83.89|81.69|83.89|81.69|0
1638533590000|2021-12-03 12:13:10|83.75|81.55|83.7|81.5|83.75|81.55|83.7|81.5|0
1638533600000|2021-12-03 12:13:20|83.61|81.41|83.56|81.36|83.61|81.41|83.56|81.36|0
1638533610000|2021-12-03 12:13:30|83.54|81.34|83.61|81.41|83.61|81.41|83.54|81.34|0
1638533620000|2021-12-03 12:13:40|83.56|81.36|83.61|81.41|83.61|81.41|83.56|81.36|0
1638533630000|2021-12-03 12:13:50|83.56|81.36|83.52|81.32|83.56|81.36|83.52|81.32|0
1638533640000|2021-12-03 12:14:00|83.61|81.41|83.61|81.41|83.61|81.41|83.61|81.41|0
1638533650000|2021-12-03 12:14:10|83.59|81.39|83.56|81.36|83.59|81.39|83.56|81.36|0
1638533670000|2021-12-03 12:14:30|83.59|81.39|83.56|81.36|83.59|81.39|83.56|81.36|0
1638533680000|2021-12-03 12:14:40|83.66|81.46|83.66|81.46|83.66|81.46|83.66|81.46|0
1638533690000|2021-12-03 12:14:50|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1638533720000|2021-12-03 12:15:20|83.8|81.6|83.75|81.55|83.8|81.6|83.75|81.55|0
1638533730000|2021-12-03 12:15:30|83.7|81.5|83.7|81.5|83.75|81.55|83.7|81.5|0
1638533740000|2021-12-03 12:15:40|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1638533750000|2021-12-03 12:15:50|83.8|81.6|83.7|81.5|83.8|81.6|83.7|81.5|0
1638533760000|2021-12-03 12:16:00|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1638533770000|2021-12-03 12:16:10|83.8|81.6|83.84|81.64|83.84|81.64|83.8|81.6|0
1638533780000|2021-12-03 12:16:20|83.8|81.6|83.84|81.64|83.84|81.64|83.8|81.6|0
1638533790000|2021-12-03 12:16:30|83.87|81.67|83.93|81.73|83.93|81.73|83.84|81.64|0
1638533800000|2021-12-03 12:16:40|84.07|81.87|84.07|81.87|84.07|81.87|84.07|81.87|0
1638533810000|2021-12-03 12:16:50|84.05|81.85|84.07|81.87|84.07|81.87|84.01|81.81|0
1638533820000|2021-12-03 12:17:00|84.12|81.92|84.12|81.92|84.12|81.92|84.1|81.9|0
1638533830000|2021-12-03 12:17:10|84.17|81.97|84.19|81.99|84.19|81.99|84.12|81.92|0
1638533840000|2021-12-03 12:17:20|84.24|82.04|83.98|81.78|84.24|82.04|83.98|81.78|0
1638533850000|2021-12-03 12:17:30|83.93|81.73|83.7|81.5|83.93|81.73|83.7|81.5|0
1638533860000|2021-12-03 12:17:40|83.65|81.45|83.7|81.5|83.7|81.5|83.65|81.45|0
1638533870000|2021-12-03 12:17:50|83.65|81.45|83.51|81.31|83.65|81.45|83.51|81.31|0
1638533880000|2021-12-03 12:18:00|83.56|81.36|83.51|81.31|83.56|81.36|83.51|81.31|0
1638533890000|2021-12-03 12:18:10|83.56|81.36|83.47|81.27|83.56|81.36|83.47|81.27|0
1638533900000|2021-12-03 12:18:20|83.56|81.36|83.51|81.31|83.56|81.36|83.51|81.31|0
1638533910000|2021-12-03 12:18:30|83.56|81.36|83.75|81.55|83.75|81.55|83.56|81.36|0
1638533920000|2021-12-03 12:18:40|83.7|81.5|83.7|81.5|83.7|81.5|83.65|81.45|0
1638533930000|2021-12-03 12:18:50|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1638533940000|2021-12-03 12:19:00|83.79|81.59|83.75|81.55|83.79|81.59|83.75|81.55|0
1638533960000|2021-12-03 12:19:20|83.7|81.5|83.7|81.5|83.7|81.5|83.7|81.5|0
1638533970000|2021-12-03 12:19:30|83.75|81.55|83.7|81.5|83.75|81.55|83.7|81.5|0
1638533980000|2021-12-03 12:19:40|83.65|81.45|83.7|81.5|83.7|81.5|83.65|81.45|0
1638534000000|2021-12-03 12:20:00|83.65|81.45|83.65|81.45|83.65|81.45|83.61|81.41|0
1638534010000|2021-12-03 12:20:10|83.7|81.5|83.7|81.5|83.7|81.5|83.7|81.5|0
1638534020000|2021-12-03 12:20:20|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1638534030000|2021-12-03 12:20:30|83.72|81.52|83.75|81.55|83.75|81.55|83.72|81.52|0
1638534040000|2021-12-03 12:20:40|83.79|81.59|83.75|81.55|83.79|81.59|83.75|81.55|0
1638534050000|2021-12-03 12:20:50|83.7|81.5|83.7|81.5|83.7|81.5|83.65|81.45|0
1638534060000|2021-12-03 12:21:00|83.75|81.55|83.77|81.57|83.84|81.64|83.75|81.55|0
1638534070000|2021-12-03 12:21:10|83.75|81.55|83.75|81.55|83.75|81.55|83.75|81.55|0
1638534080000|2021-12-03 12:21:20|83.79|81.59|83.77|81.57|83.79|81.59|83.77|81.57|0
1638534090000|2021-12-03 12:21:30|83.7|81.5|83.75|81.55|83.77|81.57|83.68|81.48|0
1638534100000|2021-12-03 12:21:40|83.74|81.54|83.74|81.54|83.74|81.54|83.74|81.54|0
1638534120000|2021-12-03 12:22:00|83.61|81.41|83.65|81.45|83.65|81.45|83.61|81.41|0
1638534130000|2021-12-03 12:22:10|83.6|81.4|83.6|81.4|83.6|81.4|83.6|81.4|0
1638534140000|2021-12-03 12:22:20|83.56|81.36|83.6|81.4|83.6|81.4|83.56|81.36|0
1638534150000|2021-12-03 12:22:30|83.65|81.45|83.65|81.45|83.7|81.5|83.65|81.45|0
1638534160000|2021-12-03 12:22:40|83.68|81.48|83.6|81.4|83.68|81.48|83.6|81.4|0
1638534170000|2021-12-03 12:22:50|83.56|81.36|83.47|81.27|83.56|81.36|83.47|81.27|0
1638534180000|2021-12-03 12:23:00|83.42|81.22|83.63|81.43|83.63|81.43|83.42|81.22|0
1638534190000|2021-12-03 12:23:10|83.56|81.36|83.49|81.29|83.56|81.36|83.49|81.29|0
1638534200000|2021-12-03 12:23:20|83.42|81.22|83.51|81.31|83.51|81.31|83.42|81.22|0
1638534210000|2021-12-03 12:23:30|83.46|81.26|83.51|81.31|83.51|81.31|83.46|81.26|0
1638534220000|2021-12-03 12:23:40|83.46|81.26|83.28|81.08|83.46|81.26|83.28|81.08|0
1638534230000|2021-12-03 12:23:50|83.33|81.13|83.28|81.08|83.37|81.17|83.28|81.08|0
1638534240000|2021-12-03 12:24:00|83.33|81.13|83.51|81.31|83.56|81.36|83.33|81.13|0
1638534250000|2021-12-03 12:24:10|83.56|81.36|83.6|81.4|83.6|81.4|83.56|81.36|0
1638534260000|2021-12-03 12:24:20|83.58|81.38|83.56|81.36|83.6|81.4|83.56|81.36|0
1638534270000|2021-12-03 12:24:30|83.6|81.4|83.46|81.26|83.6|81.4|83.46|81.26|0
1638534280000|2021-12-03 12:24:40|83.49|81.29|83.51|81.31|83.56|81.36|83.49|81.29|0
1638534290000|2021-12-03 12:24:50|83.53|81.33|83.46|81.26|83.56|81.36|83.46|81.26|0
1638534300000|2021-12-03 12:25:00|83.44|81.24|83.56|81.36|83.56|81.36|83.44|81.24|0
1638534310000|2021-12-03 12:25:10|83.51|81.31|83.51|81.31|83.51|81.31|83.51|81.31|0
1638534320000|2021-12-03 12:25:20|83.49|81.29|83.51|81.31|83.51|81.31|83.49|81.29|0
1638534330000|2021-12-03 12:25:30|83.56|81.36|83.49|81.29|83.56|81.36|83.49|81.29|0
1638534340000|2021-12-03 12:25:40|83.46|81.26|83.58|81.38|83.58|81.38|83.46|81.26|0
1638534350000|2021-12-03 12:25:50|83.56|81.36|83.51|81.31|83.56|81.36|83.46|81.26|0
1638534360000|2021-12-03 12:26:00|83.46|81.26|83.56|81.36|83.56|81.36|83.46|81.26|0
1638534370000|2021-12-03 12:26:10|83.51|81.31|83.42|81.22|83.51|81.31|83.42|81.22|0
1638534380000|2021-12-03 12:26:20|83.46|81.26|83.42|81.22|83.46|81.26|83.42|81.22|0
1638534390000|2021-12-03 12:26:30|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1638534400000|2021-12-03 12:26:40|83.51|81.31|83.46|81.26|83.51|81.31|83.46|81.26|0
1638534410000|2021-12-03 12:26:50|83.51|81.31|83.51|81.31|83.51|81.31|83.51|81.31|0
1638534420000|2021-12-03 12:27:00|83.46|81.26|83.42|81.22|83.46|81.26|83.42|81.22|0
1638534430000|2021-12-03 12:27:10|83.46|81.26|83.42|81.22|83.46|81.26|83.42|81.22|0
1638534440000|2021-12-03 12:27:20|83.37|81.17|83.51|81.31|83.51|81.31|83.37|81.17|0
1638534450000|2021-12-03 12:27:30|83.55|81.35|83.51|81.31|83.55|81.35|83.51|81.31|0
1638534460000|2021-12-03 12:27:40|83.46|81.26|83.65|81.45|83.65|81.45|83.46|81.26|0
1638534470000|2021-12-03 12:27:50|83.55|81.35|83.58|81.38|83.58|81.38|83.49|81.29|0
1638534480000|2021-12-03 12:28:00|83.55|81.35|83.51|81.31|83.55|81.35|83.49|81.29|0
1638534490000|2021-12-03 12:28:10|83.46|81.26|83.51|81.31|83.51|81.31|83.46|81.26|0
1638534500000|2021-12-03 12:28:20|83.55|81.35|83.55|81.35|83.55|81.35|83.55|81.35|0
1638534510000|2021-12-03 12:28:30|83.6|81.4|83.6|81.4|83.6|81.4|83.6|81.4|0
1638534520000|2021-12-03 12:28:40|83.55|81.35|83.46|81.26|83.55|81.35|83.46|81.26|0
1638534530000|2021-12-03 12:28:50|83.41|81.21|83.55|81.35|83.55|81.35|83.41|81.21|0
1638534540000|2021-12-03 12:29:00|83.51|81.31|83.51|81.31|83.51|81.31|83.51|81.31|0
1638534550000|2021-12-03 12:29:10|83.53|81.33|83.53|81.33|83.53|81.33|83.53|81.33|0
1638534560000|2021-12-03 12:29:20|83.51|81.31|83.55|81.35|83.55|81.35|83.51|81.31|0
1638534570000|2021-12-03 12:29:30|83.6|81.4|83.55|81.35|83.6|81.4|83.55|81.35|0
1638534580000|2021-12-03 12:29:40|83.51|81.31|83.46|81.26|83.51|81.31|83.46|81.26|0
1638534590000|2021-12-03 12:29:50|83.41|81.21|83.41|81.21|83.41|81.21|83.41|81.21|0
1638534600000|2021-12-03 12:30:00|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1638534610000|2021-12-03 12:30:10|83.41|81.21|83.41|81.21|83.41|81.21|83.41|81.21|0
1638534620000|2021-12-03 12:30:20|83.55|81.35|83.55|81.35|83.55|81.35|83.55|81.35|0
1638534630000|2021-12-03 12:30:30|83.51|81.31|83.46|81.26|83.51|81.31|83.46|81.26|0
1638534660000|2021-12-03 12:31:00|83.51|81.31|83.51|81.31|83.51|81.31|83.51|81.31|0
1638534670000|2021-12-03 12:31:10|83.46|81.26|83.46|81.26|83.46|81.26|83.46|81.26|0
1638534680000|2021-12-03 12:31:20|83.51|81.31|83.46|81.26|83.51|81.31|83.46|81.26|0
1638534690000|2021-12-03 12:31:30|83.37|81.17|83.3|81.1|83.37|81.17|83.3|81.1|0
1638534700000|2021-12-03 12:31:40|83.27|81.07|83.27|81.07|83.27|81.07|83.23|81.03|0
1638534730000|2021-12-03 12:32:10|83.23|81.03|83.32|81.12|83.32|81.12|83.23|81.03|0
1638534750000|2021-12-03 12:32:30|83.27|81.07|83.27|81.07|83.27|81.07|83.27|81.07|0
1638534760000|2021-12-03 12:32:40|83.18|80.98|83.27|81.07|83.27|81.07|83.18|80.98|0
1638534770000|2021-12-03 12:32:50|83.32|81.12|83.32|81.12|83.32|81.12|83.32|81.12|0
1638534780000|2021-12-03 12:33:00|83.27|81.07|83.32|81.12|83.32|81.12|83.27|81.07|0
1638534790000|2021-12-03 12:33:10|83.37|81.17|83.37|81.17|83.37|81.17|83.37|81.17|0
1638534800000|2021-12-03 12:33:20|83.41|81.21|83.37|81.17|83.41|81.21|83.37|81.17|0
1638534810000|2021-12-03 12:33:30|83.39|81.19|83.41|81.21|83.41|81.21|83.37|81.17|0
1638534820000|2021-12-03 12:33:40|83.39|81.19|83.37|81.17|83.39|81.19|83.32|81.12|0
1638534830000|2021-12-03 12:33:50|83.36|81.16|83.36|81.16|83.36|81.16|83.32|81.12|0
1638534840000|2021-12-03 12:34:00|83.32|81.12|83.27|81.07|83.32|81.12|83.27|81.07|0
1638534850000|2021-12-03 12:34:10|83.23|81.03|83.13|80.93|83.23|81.03|83.09|80.89|0
1638534860000|2021-12-03 12:34:20|83.04|80.84|83.09|80.89|83.09|80.89|83.04|80.84|0
1638534870000|2021-12-03 12:34:30|83.13|80.93|83.09|80.89|83.13|80.93|83.09|80.89|0
1638534880000|2021-12-03 12:34:40|83.04|80.84|83.09|80.89|83.09|80.89|83.04|80.84|0
1638534890000|2021-12-03 12:34:50|83.18|80.98|83.13|80.93|83.18|80.98|83.13|80.93|0
1638534900000|2021-12-03 12:35:00|83.04|80.84|83.09|80.89|83.09|80.89|83.04|80.84|0
1638534910000|2021-12-03 12:35:10|83.04|80.84|83.13|80.93|83.2|81|83.04|80.84|0
1638534920000|2021-12-03 12:35:20|83.11|80.91|83.09|80.89|83.11|80.91|83.09|80.89|0
1638534930000|2021-12-03 12:35:30|83.04|80.84|83.09|80.89|83.09|80.89|83.04|80.84|0
1638534940000|2021-12-03 12:35:40|83.04|80.84|83.04|80.84|83.04|80.84|83.04|80.84|0
1638534950000|2021-12-03 12:35:50|83.09|80.89|83.09|80.89|83.13|80.93|83.09|80.89|0
1638534960000|2021-12-03 12:36:00|82.99|80.79|83.04|80.84|83.04|80.84|82.99|80.79|0
1638534970000|2021-12-03 12:36:10|82.99|80.79|83.09|80.89|83.09|80.89|82.99|80.79|0
1638534980000|2021-12-03 12:36:20|83.13|80.93|83.32|81.12|83.32|81.12|83.13|80.93|0
1638534990000|2021-12-03 12:36:30|83.27|81.07|83.27|81.07|83.29|81.09|83.27|81.07|0
1638535000000|2021-12-03 12:36:40|83.32|81.12|83.29|81.09|83.32|81.12|83.29|81.09|0
1638535010000|2021-12-03 12:36:50|83.27|81.07|83.22|81.02|83.27|81.07|83.22|81.02|0
1638535020000|2021-12-03 12:37:00|83.11|80.91|83.18|80.98|83.18|80.98|83.11|80.91|0
1638535030000|2021-12-03 12:37:10|83.22|81.02|83.18|80.98|83.22|81.02|83.18|80.98|0
1638535040000|2021-12-03 12:37:20|83.22|81.02|83.22|81.02|83.22|81.02|83.22|81.02|0
1638535050000|2021-12-03 12:37:30|83.27|81.07|83.27|81.07|83.27|81.07|83.22|81.02|0
1638535060000|2021-12-03 12:37:40|83.29|81.09|83.32|81.12|83.32|81.12|83.29|81.09|0
1638535070000|2021-12-03 12:37:50|83.29|81.09|83.29|81.09|83.29|81.09|83.29|81.09|0
1638535080000|2021-12-03 12:38:00|83.32|81.12|83.27|81.07|83.32|81.12|83.27|81.07|0
1638535110000|2021-12-03 12:38:30|83.22|81.02|83.36|81.16|83.36|81.16|83.22|81.02|0
1638535120000|2021-12-03 12:38:40|83.41|81.21|83.41|81.21|83.41|81.21|83.36|81.16|0
1638535130000|2021-12-03 12:38:50|83.39|81.19|83.41|81.21|83.41|81.21|83.36|81.16|0
1638535140000|2021-12-03 12:39:00|83.36|81.16|83.36|81.16|83.41|81.21|83.36|81.16|0
1638535170000|2021-12-03 12:39:30|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1638535180000|2021-12-03 12:39:40|83.36|81.16|83.41|81.21|83.41|81.21|83.36|81.16|0
1638535190000|2021-12-03 12:39:50|83.36|81.16|83.36|81.16|83.36|81.16|83.36|81.16|0
1638535200000|2021-12-03 12:40:00|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1638535210000|2021-12-03 12:40:10|83.36|81.16|83.31|81.11|83.36|81.16|83.31|81.11|0
1638535220000|2021-12-03 12:40:20|83.36|81.16|83.36|81.16|83.36|81.16|83.36|81.16|0
1638535230000|2021-12-03 12:40:30|83.31|81.11|83.27|81.07|83.31|81.11|83.27|81.07|0
1638535240000|2021-12-03 12:40:40|83.31|81.11|83.22|81.02|83.31|81.11|83.22|81.02|0
1638535250000|2021-12-03 12:40:50|83.17|80.97|83.13|80.93|83.2|81|83.13|80.93|0
1638535260000|2021-12-03 12:41:00|83.17|80.97|83.17|80.97|83.17|80.97|83.17|80.97|0
1638535270000|2021-12-03 12:41:10|83.13|80.93|83.13|80.93|83.17|80.97|83.13|80.93|0
1638535280000|2021-12-03 12:41:20|83.22|81.02|83.22|81.02|83.22|81.02|83.22|81.02|0
1638535290000|2021-12-03 12:41:30|83.2|81|83.17|80.97|83.2|81|83.17|80.97|0
1638535300000|2021-12-03 12:41:40|83.13|80.93|83.13|80.93|83.13|80.93|83.13|80.93|0
1638535310000|2021-12-03 12:41:50|83.17|80.97|83.27|81.07|83.27|81.07|83.17|80.97|0
1638535320000|2021-12-03 12:42:00|83.22|81.02|83.24|81.04|83.24|81.04|83.22|81.02|0
1638535330000|2021-12-03 12:42:10|83.27|81.07|83.22|81.02|83.27|81.07|83.22|81.02|0
1638535340000|2021-12-03 12:42:20|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1638535380000|2021-12-03 12:43:00|83.36|81.16|83.41|81.21|83.41|81.21|83.36|81.16|0
1638535400000|2021-12-03 12:43:20|83.36|81.16|83.36|81.16|83.36|81.16|83.36|81.16|0
1638535420000|2021-12-03 12:43:40|83.4|81.2|83.4|81.2|83.4|81.2|83.4|81.2|0
1638535440000|2021-12-03 12:44:00|83.45|81.25|83.4|81.2|83.45|81.25|83.4|81.2|0
1638535450000|2021-12-03 12:44:10|83.38|81.18|83.36|81.16|83.4|81.2|83.36|81.16|0
1638535480000|2021-12-03 12:44:40|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1638535500000|2021-12-03 12:45:00|83.45|81.25|83.36|81.16|83.45|81.25|83.36|81.16|0
1638535510000|2021-12-03 12:45:10|83.38|81.18|83.22|81.02|83.38|81.18|83.22|81.02|0
1638535520000|2021-12-03 12:45:20|83.26|81.06|83.22|81.02|83.26|81.06|83.22|81.02|0
1638535540000|2021-12-03 12:45:40|83.08|80.88|83.08|80.88|83.08|80.88|83.03|80.83|0
1638535550000|2021-12-03 12:45:50|83.13|80.93|83.08|80.88|83.17|80.97|83.08|80.88|0
1638535560000|2021-12-03 12:46:00|83.1|80.9|83.13|80.93|83.13|80.93|83.1|80.9|0
1638535570000|2021-12-03 12:46:10|82.99|80.79|82.94|80.74|82.99|80.79|82.94|80.74|0
1638535580000|2021-12-03 12:46:20|82.99|80.79|82.8|80.6|82.99|80.79|82.8|80.6|0
1638535590000|2021-12-03 12:46:30|82.85|80.65|82.8|80.6|82.85|80.65|82.8|80.6|0
1638535600000|2021-12-03 12:46:40|82.94|80.74|82.8|80.6|82.94|80.74|82.8|80.6|0
1638535610000|2021-12-03 12:46:50|82.85|80.65|82.8|80.6|82.85|80.65|82.8|80.6|0
1638535620000|2021-12-03 12:47:00|82.85|80.65|82.8|80.6|82.85|80.65|82.8|80.6|0
1638535630000|2021-12-03 12:47:10|82.85|80.65|82.75|80.55|82.89|80.69|82.75|80.55|0
1638535640000|2021-12-03 12:47:20|84.54|82.34|83.23|81.03|84.54|82.34|83.23|81.03|0
1638535650000|2021-12-03 12:47:30|83.27|81.07|83.27|81.07|83.27|81.07|83.27|81.07|0
1638535660000|2021-12-03 12:47:40|83.25|81.05|83.27|81.07|83.27|81.07|83.25|81.05|0
1638535670000|2021-12-03 12:47:50|83.23|81.03|83.23|81.03|83.23|81.03|83.23|81.03|0
1638535680000|2021-12-03 12:48:00|83.2|81|83.23|81.03|83.23|81.03|83.2|81|0
1638535690000|2021-12-03 12:48:10|83.27|81.07|83.27|81.07|83.27|81.07|83.27|81.07|0
1638535700000|2021-12-03 12:48:20|83.32|81.12|83.23|81.03|83.32|81.12|83.23|81.03|0
1638535710000|2021-12-03 12:48:30|83.22|81.02|83.22|81.02|83.25|81.05|83.22|81.02|0
1638535720000|2021-12-03 12:48:40|83.2|81|83.13|80.93|83.2|81|83.13|80.93|0
1638535730000|2021-12-03 12:48:50|83.18|80.98|83.18|80.98|83.18|80.98|83.16|80.96|0
1638535740000|2021-12-03 12:49:00|83.13|80.93|83.13|80.93|83.13|80.93|83.09|80.89|0
1638535760000|2021-12-03 12:49:20|83.09|80.89|83.09|80.89|83.09|80.89|83.09|80.89|0
1638535770000|2021-12-03 12:49:30|83.18|80.98|83.22|81.02|83.22|81.02|83.18|80.98|0
1638535780000|2021-12-03 12:49:40|83.18|80.98|83.18|80.98|83.18|80.98|83.18|80.98|0
1638535790000|2021-12-03 12:49:50|83.13|80.93|83.04|80.84|83.13|80.93|83.04|80.84|0
1638535800000|2021-12-03 12:50:00|83.09|80.89|83.04|80.84|83.09|80.89|83.04|80.84|0
1638535810000|2021-12-03 12:50:10|82.99|80.79|83.04|80.84|83.04|80.84|82.99|80.79|0
1638535820000|2021-12-03 12:50:20|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1638535830000|2021-12-03 12:50:30|82.97|80.77|82.95|80.75|82.97|80.77|82.9|80.7|0
1638535840000|2021-12-03 12:50:40|82.92|80.72|82.95|80.75|82.95|80.75|82.92|80.72|0
1638535850000|2021-12-03 12:50:50|82.99|80.79|82.95|80.75|82.99|80.79|82.95|80.75|0
1638535860000|2021-12-03 12:51:00|82.99|80.79|83.08|80.88|83.08|80.88|82.99|80.79|0
1638535870000|2021-12-03 12:51:10|83.13|80.93|83.04|80.84|83.13|80.93|83.04|80.84|0
1638535880000|2021-12-03 12:51:20|82.99|80.79|83.04|80.84|83.04|80.84|82.99|80.79|0
1638535890000|2021-12-03 12:51:30|82.99|80.79|83.04|80.84|83.04|80.84|82.99|80.79|0
1638535900000|2021-12-03 12:51:40|83.02|80.82|83.04|80.84|83.04|80.84|83.02|80.82|0
1638535910000|2021-12-03 12:51:50|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1638535930000|2021-12-03 12:52:10|82.95|80.75|82.9|80.7|82.95|80.75|82.9|80.7|0
1638535940000|2021-12-03 12:52:20|82.95|80.75|82.95|80.75|82.95|80.75|82.95|80.75|0
1638535950000|2021-12-03 12:52:30|82.9|80.7|82.92|80.72|82.95|80.75|82.9|80.7|0
1638535960000|2021-12-03 12:52:40|82.95|80.75|82.95|80.75|82.95|80.75|82.9|80.7|0
1638535970000|2021-12-03 12:52:50|82.99|80.79|83.08|80.88|83.13|80.93|82.99|80.79|0
1638535980000|2021-12-03 12:53:00|83.04|80.84|82.99|80.79|83.04|80.84|82.99|80.79|0
1638535990000|2021-12-03 12:53:10|82.94|80.74|82.99|80.79|82.99|80.79|82.94|80.74|0
1638536000000|2021-12-03 12:53:20|83.04|80.84|83.04|80.84|83.04|80.84|83.04|80.84|0
1638536010000|2021-12-03 12:53:30|83.01|80.81|83.01|80.81|83.01|80.81|83.01|80.81|0
1638536020000|2021-12-03 12:53:40|83.04|80.84|83.04|80.84|83.04|80.84|82.99|80.79|0
1638536030000|2021-12-03 12:53:50|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1638536040000|2021-12-03 12:54:00|83.04|80.84|83.04|80.84|83.04|80.84|83.04|80.84|0
1638536050000|2021-12-03 12:54:10|82.99|80.79|82.99|80.79|82.99|80.79|82.99|80.79|0
1638536060000|2021-12-03 12:54:20|83.04|80.84|83.04|80.84|83.04|80.84|83.04|80.84|0
1638536080000|2021-12-03 12:54:40|83.08|80.88|83.13|80.93|83.13|80.93|83.08|80.88|0
1638536090000|2021-12-03 12:54:50|83.08|80.88|83.08|80.88|83.08|80.88|83.08|80.88|0
1638536110000|2021-12-03 12:55:10|83.13|80.93|83.13|80.93|83.13|80.93|83.08|80.88|0
1638536120000|2021-12-03 12:55:20|83.22|81.02|83.22|81.02|83.22|81.02|83.22|81.02|0
1638536130000|2021-12-03 12:55:30|83.27|81.07|83.27|81.07|83.27|81.07|83.22|81.02|0
1638536140000|2021-12-03 12:55:40|83.22|81.02|83.22|81.02|83.22|81.02|83.22|81.02|0
1638536150000|2021-12-03 12:55:50|83.31|81.11|83.36|81.16|83.36|81.16|83.31|81.11|0
1638536160000|2021-12-03 12:56:00|83.31|81.11|83.34|81.14|83.34|81.14|83.31|81.11|0
1638536170000|2021-12-03 12:56:10|83.31|81.11|83.45|81.25|83.45|81.25|83.31|81.11|0
1638536180000|2021-12-03 12:56:20|83.4|81.2|83.36|81.16|83.4|81.2|83.36|81.16|0
1638536190000|2021-12-03 12:56:30|83.4|81.2|83.4|81.2|83.45|81.25|83.4|81.2|0
1638536200000|2021-12-03 12:56:40|83.45|81.25|83.45|81.25|83.45|81.25|83.4|81.2|0
1638536220000|2021-12-03 12:57:00|83.4|81.2|83.45|81.25|83.45|81.25|83.4|81.2|0
1638536230000|2021-12-03 12:57:10|83.4|81.2|83.45|81.25|83.5|81.3|83.4|81.2|0
1638536240000|2021-12-03 12:57:20|83.5|81.3|83.45|81.25|83.5|81.3|83.45|81.25|0
1638536250000|2021-12-03 12:57:30|83.4|81.2|83.4|81.2|83.4|81.2|83.4|81.2|0
1638536260000|2021-12-03 12:57:40|83.5|81.3|83.45|81.25|83.5|81.3|83.45|81.25|0
1638536270000|2021-12-03 12:57:50|83.54|81.34|83.54|81.34|83.54|81.34|83.54|81.34|0
1638536280000|2021-12-03 12:58:00|83.52|81.32|83.45|81.25|83.52|81.32|83.45|81.25|0
1638536290000|2021-12-03 12:58:10|83.5|81.3|83.54|81.34|83.54|81.34|83.5|81.3|0
1638536300000|2021-12-03 12:58:20|83.59|81.39|83.54|81.34|83.59|81.39|83.5|81.3|0
1638536310000|2021-12-03 12:58:30|83.5|81.3|83.47|81.27|83.5|81.3|83.45|81.25|0
1638536320000|2021-12-03 12:58:40|83.5|81.3|83.45|81.25|83.5|81.3|83.45|81.25|0
1638536330000|2021-12-03 12:58:50|83.4|81.2|83.31|81.11|83.4|81.2|83.31|81.11|0
1638536340000|2021-12-03 12:59:00|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1638536350000|2021-12-03 12:59:10|83.22|81.02|83.22|81.02|83.22|81.02|83.22|81.02|0
1638536360000|2021-12-03 12:59:20|83.26|81.06|83.26|81.06|83.26|81.06|83.26|81.06|0
1638536390000|2021-12-03 12:59:50|83.31|81.11|83.31|81.11|83.31|81.11|83.31|81.11|0
1638536400000|2021-12-03 13:00:00|83.26|81.06|83.36|81.16|83.36|81.16|83.17|80.97|0
1638536410000|2021-12-03 13:00:10|83.45|81.25|83.4|81.2|83.45|81.25|83.36|81.16|0
1638536420000|2021-12-03 13:00:20|83.36|81.16|83.26|81.06|83.36|81.16|83.26|81.06|0
1638536430000|2021-12-03 13:00:30|83.22|81.02|83.26|81.06|83.31|81.11|83.22|81.02|0
1638536440000|2021-12-03 13:00:40|83.22|81.02|83.22|81.02|83.22|81.02|83.22|81.02|0
1638536450000|2021-12-03 13:00:50|83.19|80.99|83.22|81.02|83.22|81.02|83.17|80.97|0
1638536460000|2021-12-03 13:01:00|83.17|80.97|83.17|80.97|83.17|80.97|83.08|80.88|0
1638536470000|2021-12-03 13:01:10|83.22|81.02|83.12|80.92|83.22|81.02|83.12|80.92|0
1638536480000|2021-12-03 13:01:20|83.17|80.97|83.26|81.06|83.26|81.06|83.17|80.97|0
1638536490000|2021-12-03 13:01:30|83.22|81.02|83.19|80.99|83.22|81.02|83.17|80.97|0
1638536500000|2021-12-03 13:01:40|83.17|80.97|83.22|81.02|83.22|81.02|83.12|80.92|0
1638536510000|2021-12-03 13:01:50|83.17|80.97|83.22|81.02|83.22|81.02|83.17|80.97|0
1638536520000|2021-12-03 13:02:00|83.19|80.99|83.17|80.97|83.22|81.02|83.17|80.97|0
1638536530000|2021-12-03 13:02:10|83.22|81.02|83.17|80.97|83.22|81.02|83.17|80.97|0
1638536540000|2021-12-03 13:02:20|83.12|80.92|83.17|80.97|83.17|80.97|83.12|80.92|0
1638536550000|2021-12-03 13:02:30|83.12|80.92|83.12|80.92|83.12|80.92|83.08|80.88|0
1638536560000|2021-12-03 13:02:40|83.22|81.02|83.17|80.97|83.22|81.02|83.17|80.97|0
1638536570000|2021-12-03 13:02:50|83.12|80.92|83.12|80.92|83.17|80.97|83.12|80.92|0
1638536580000|2021-12-03 13:03:00|83.08|80.88|83.08|80.88|83.08|80.88|83.08|80.88|0
1638536590000|2021-12-03 13:03:10|83.12|80.92|83.12|80.92|83.12|80.92|83.12|80.92|0
1638536600000|2021-12-03 13:03:20|83.08|80.88|83.08|80.88|83.1|80.9|83.08|80.88|0
1638536610000|2021-12-03 13:03:30|83.03|80.83|83.03|80.83|83.03|80.83|83.03|80.83|0
1638536620000|2021-12-03 13:03:40|82.98|80.78|82.98|80.78|82.98|80.78|82.98|80.78|0
1638536630000|2021-12-03 13:03:50|83.03|80.83|82.98|80.78|83.03|80.83|82.98|80.78|0
1638536640000|2021-12-03 13:04:00|83.03|80.83|83.03|80.83|83.03|80.83|83.03|80.83|0
1638536650000|2021-12-03 13:04:10|82.98|80.78|82.94|80.74|82.98|80.78|82.94|80.74|0
1638536660000|2021-12-03 13:04:20|82.89|80.69|82.89|80.69|82.89|80.69|82.89|80.69|0
1638536670000|2021-12-03 13:04:30|82.85|80.65|82.85|80.65|82.85|80.65|82.85|80.65|0
1638536680000|2021-12-03 13:04:40|82.89|80.69|82.89|80.69|82.89|80.69|82.89|80.69|0
1638536690000|2021-12-03 13:04:50|82.85|80.65|82.85|80.65|82.85|80.65|82.85|80.65|0
1638536700000|2021-12-03 13:05:00|82.84|80.64|82.89|80.69|82.89|80.69|82.84|80.64|0
1638536710000|2021-12-03 13:05:10|82.94|80.74|82.89|80.69|82.94|80.74|82.89|80.69|0
1638536720000|2021-12-03 13:05:20|82.84|80.64|82.8|80.6|82.84|80.64|82.8|80.6|0
1638536730000|2021-12-03 13:05:30|82.84|80.64|82.8|80.6|82.84|80.64|82.8|80.6|0
1638536740000|2021-12-03 13:05:40|82.75|80.55|82.84|80.64|82.84|80.64|82.75|80.55|0
1638536750000|2021-12-03 13:05:50|82.8|80.6|82.84|80.64|82.89|80.69|82.8|80.6|0
1638536760000|2021-12-03 13:06:00|82.82|80.62|82.8|80.6|82.82|80.62|82.8|80.6|0
1638536770000|2021-12-03 13:06:10|82.75|80.55|82.75|80.55|82.8|80.6|82.75|80.55|0
1638536780000|2021-12-03 13:06:20|82.71|80.51|82.61|80.41|82.71|80.51|82.61|80.41|0
1638536790000|2021-12-03 13:06:30|82.52|80.32|82.52|80.32|82.52|80.32|82.48|80.28|0
1638536800000|2021-12-03 13:06:40|82.57|80.37|82.52|80.32|82.57|80.37|82.52|80.32|0
1638536810000|2021-12-03 13:06:50|82.43|80.23|82.48|80.28|82.48|80.28|82.43|80.23|0
1638536820000|2021-12-03 13:07:00|82.43|80.23|82.25|80.05|82.43|80.23|82.25|80.05|0
1638536830000|2021-12-03 13:07:10|82.2|80|82.16|79.96|82.2|80|82.16|79.96|0
1638536840000|2021-12-03 13:07:20|82.11|79.91|82.06|79.86|82.11|79.91|82.06|79.86|0
1638536850000|2021-12-03 13:07:30|82.16|79.96|82.2|80|82.2|80|82.16|79.96|0
1638536860000|2021-12-03 13:07:40|82.16|79.96|82.16|79.96|82.16|79.96|82.11|79.91|0
1638536870000|2021-12-03 13:07:50|82.25|80.05|82.06|79.86|82.25|80.05|82.06|79.86|0
1638536880000|2021-12-03 13:08:00|81.97|79.77|81.97|79.77|81.97|79.77|81.93|79.73|0
1638536890000|2021-12-03 13:08:10|81.88|79.68|81.97|79.77|81.97|79.77|81.84|79.64|0
1638536900000|2021-12-03 13:08:20|82.06|79.86|81.97|79.77|82.06|79.86|81.97|79.77|0
1638536910000|2021-12-03 13:08:30|82.02|79.82|82.06|79.86|82.06|79.86|82.02|79.82|0
1638536920000|2021-12-03 13:08:40|82.02|79.82|81.97|79.77|82.02|79.82|81.93|79.73|0
1638536930000|2021-12-03 13:08:50|81.93|79.73|81.88|79.68|81.93|79.73|81.83|79.63|0
1638536940000|2021-12-03 13:09:00|81.83|79.63|81.93|79.73|81.93|79.73|81.83|79.63|0
1638536950000|2021-12-03 13:09:10|82.06|79.86|82.06|79.86|82.06|79.86|82.02|79.82|0
1638536960000|2021-12-03 13:09:20|82.11|79.91|82.15|79.95|82.2|80|82.11|79.91|0
1638536970000|2021-12-03 13:09:30|82.2|80|82.15|79.95|82.2|80|82.15|79.95|0
1638536980000|2021-12-03 13:09:40|82.2|80|81.97|79.77|82.2|80|81.97|79.77|0
1638537000000|2021-12-03 13:10:00|82.06|79.86|81.93|79.73|82.06|79.86|81.93|79.73|0
1638537010000|2021-12-03 13:10:10|81.97|79.77|82.02|79.82|82.02|79.82|81.97|79.77|0
1638537020000|2021-12-03 13:10:20|81.97|79.77|81.92|79.72|81.97|79.77|81.92|79.72|0
1638537030000|2021-12-03 13:10:30|81.97|79.77|81.97|79.77|81.97|79.77|81.92|79.72|0
1638537040000|2021-12-03 13:10:40|82.02|79.82|82.06|79.86|82.06|79.86|82.02|79.82|0
1638537050000|2021-12-03 13:10:50|82.02|79.82|82.02|79.82|82.02|79.82|82.02|79.82|0
1638537060000|2021-12-03 13:11:00|82.06|79.86|82.11|79.91|82.11|79.91|82.06|79.86|0
1638537070000|2021-12-03 13:11:10|82.06|79.86|82.2|80|82.2|80|82.06|79.86|0
1638537080000|2021-12-03 13:11:20|82.15|79.95|82.15|79.95|82.15|79.95|82.15|79.95|0
1638537090000|2021-12-03 13:11:30|82.11|79.91|82.13|79.93|82.15|79.95|82.11|79.91|0
1638537100000|2021-12-03 13:11:40|82.2|80|82.29|80.09|82.29|80.09|82.2|80|0
1638537110000|2021-12-03 13:11:50|82.24|80.04|82.24|80.04|82.24|80.04|82.24|80.04|0
1638537120000|2021-12-03 13:12:00|82.27|80.07|82.15|79.95|82.27|80.07|82.15|79.95|0
1638537130000|2021-12-03 13:12:10|82.2|80|82.2|80|82.2|80|82.2|80|0
1638537140000|2021-12-03 13:12:20|82.24|80.04|82.24|80.04|82.29|80.09|82.24|80.04|0
1638537150000|2021-12-03 13:12:30|82.2|80|82.15|79.95|82.2|80|82.11|79.91|0
1638537160000|2021-12-03 13:12:40|82.06|79.86|82.11|79.91|82.11|79.91|82.01|79.81|0
1638537180000|2021-12-03 13:13:00|82.15|79.95|82.01|79.81|82.15|79.95|82.01|79.81|0
1638537190000|2021-12-03 13:13:10|82.06|79.86|82.15|79.95|82.15|79.95|82.06|79.86|0
1638537200000|2021-12-03 13:13:20|82.11|79.91|82.11|79.91|82.11|79.91|82.11|79.91|0
1638537210000|2021-12-03 13:13:30|82.15|79.95|82.15|79.95|82.15|79.95|82.11|79.91|0
1638537220000|2021-12-03 13:13:40|82.2|80|82.2|80|82.2|80|82.2|80|0
1638537230000|2021-12-03 13:13:50|82.06|79.86|82.06|79.86|82.06|79.86|82.01|79.81|0
1638537240000|2021-12-03 13:14:00|81.97|79.77|81.79|79.59|81.97|79.77|81.79|79.59|0
1638537250000|2021-12-03 13:14:10|81.83|79.63|81.83|79.63|81.83|79.63|81.83|79.63|0
1638537260000|2021-12-03 13:14:20|81.88|79.68|81.83|79.63|81.92|79.72|81.83|79.63|0
1638537270000|2021-12-03 13:14:30|81.79|79.59|81.74|79.54|81.79|79.59|81.74|79.54|0
1638537280000|2021-12-03 13:14:40|81.79|79.59|81.83|79.63|81.83|79.63|81.79|79.59|0
1638537290000|2021-12-03 13:14:50|81.88|79.68|81.88|79.68|81.92|79.72|81.88|79.68|0
1638537300000|2021-12-03 13:15:00|81.92|79.72|81.97|79.77|82.01|79.81|81.92|79.72|0
1638537310000|2021-12-03 13:15:10|82.01|79.81|81.92|79.72|82.1|79.9|81.92|79.72|0
1638537320000|2021-12-03 13:15:20|81.97|79.77|80.67|78.47|81.97|79.77|80.67|78.47|0
1638537330000|2021-12-03 13:15:30|80.62|78.42|80.53|78.33|80.62|78.42|80.53|78.33|0
1638537340000|2021-12-03 13:15:40|80.56|78.36|80.44|78.24|80.56|78.36|80.44|78.24|0
1638537350000|2021-12-03 13:15:50|80.49|78.29|80.49|78.29|80.49|78.29|80.49|78.29|0
1638537360000|2021-12-03 13:16:00|80.53|78.33|80.67|78.47|80.67|78.47|80.53|78.33|0
1638537370000|2021-12-03 13:16:10|80.71|78.51|80.67|78.47|80.71|78.51|80.67|78.47|0
1638537380000|2021-12-03 13:16:20|80.71|78.51|80.71|78.51|80.71|78.51|80.71|78.51|0
1638537390000|2021-12-03 13:16:30|80.8|78.6|80.85|78.65|80.85|78.65|80.8|78.6|0
1638537400000|2021-12-03 13:16:40|80.9|78.7|80.85|78.65|80.9|78.7|80.85|78.65|0
1638537410000|2021-12-03 13:16:50|80.9|78.7|80.9|78.7|80.9|78.7|80.9|78.7|0
1638537420000|2021-12-03 13:17:00|80.99|78.79|81.03|78.83|81.03|78.83|80.99|78.79|0
1638537430000|2021-12-03 13:17:10|80.99|78.79|80.99|78.79|81.03|78.83|80.99|78.79|0
1638537440000|2021-12-03 13:17:20|80.94|78.74|80.9|78.7|80.99|78.79|80.9|78.7|0
1638537450000|2021-12-03 13:17:30|80.94|78.74|80.94|78.74|80.94|78.74|80.9|78.7|0
1638537460000|2021-12-03 13:17:40|80.99|78.79|80.99|78.79|80.99|78.79|80.99|78.79|0
1638537470000|2021-12-03 13:17:50|81.03|78.83|80.94|78.74|81.03|78.83|80.94|78.74|0
1638537480000|2021-12-03 13:18:00|80.99|78.79|80.99|78.79|80.99|78.79|80.99|78.79|0
1638537490000|2021-12-03 13:18:10|81.01|78.81|81.03|78.83|81.03|78.83|81.01|78.81|0
1638537500000|2021-12-03 13:18:20|81.08|78.88|81.08|78.88|81.08|78.88|81.08|78.88|0
1638537510000|2021-12-03 13:18:30|81.12|78.92|81.12|78.92|81.12|78.92|81.12|78.92|0
1638537520000|2021-12-03 13:18:40|81.08|78.88|81.21|79.01|81.21|79.01|81.08|78.88|0
1638537530000|2021-12-03 13:18:50|81.26|79.06|81.3|79.1|81.3|79.1|81.26|79.06|0
1638537540000|2021-12-03 13:19:00|81.26|79.06|81.39|79.19|81.39|79.19|81.26|79.06|0
1638537550000|2021-12-03 13:19:10|81.35|79.15|81.26|79.06|81.35|79.15|81.26|79.06|0
1638537560000|2021-12-03 13:19:20|81.3|79.1|81.35|79.15|81.35|79.15|81.3|79.1|0
1638537570000|2021-12-03 13:19:30|81.3|79.1|81.35|79.15|81.35|79.15|81.3|79.1|0
1638537580000|2021-12-03 13:19:40|81.3|79.1|81.26|79.06|81.3|79.1|81.26|79.06|0
1638537590000|2021-12-03 13:19:50|81.21|79.01|81.26|79.06|81.26|79.06|81.21|79.01|0
1638537600000|2021-12-03 13:20:00|81.3|79.1|81.3|79.1|81.3|79.1|81.3|79.1|0
1638537610000|2021-12-03 13:20:10|81.28|79.08|81.26|79.06|81.3|79.1|81.26|79.06|0
1638537620000|2021-12-03 13:20:20|81.3|79.1|81.3|79.1|81.3|79.1|81.3|79.1|0
1638537630000|2021-12-03 13:20:30|81.26|79.06|81.39|79.19|81.39|79.19|81.26|79.06|0
1638537640000|2021-12-03 13:20:40|81.44|79.24|81.39|79.19|81.44|79.24|81.39|79.19|0
1638537650000|2021-12-03 13:20:50|81.35|79.15|81.35|79.15|81.35|79.15|81.35|79.15|0
1638537660000|2021-12-03 13:21:00|81.3|79.1|81.3|79.1|81.35|79.15|81.3|79.1|0
1638537670000|2021-12-03 13:21:10|81.26|79.06|81.44|79.24|81.44|79.24|81.26|79.06|0
1638537680000|2021-12-03 13:21:20|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1638537690000|2021-12-03 13:21:30|81.35|79.15|81.48|79.28|81.48|79.28|81.35|79.15|0
1638537700000|2021-12-03 13:21:40|81.44|79.24|81.39|79.19|81.44|79.24|81.39|79.19|0
1638537710000|2021-12-03 13:21:50|81.3|79.1|81.3|79.1|81.35|79.15|81.3|79.1|0
1638537720000|2021-12-03 13:22:00|81.35|79.15|81.44|79.24|81.44|79.24|81.35|79.15|0
1638537730000|2021-12-03 13:22:10|81.48|79.28|81.53|79.33|81.53|79.33|81.44|79.24|0
1638537740000|2021-12-03 13:22:20|81.62|79.42|81.53|79.33|81.62|79.42|81.48|79.28|0
1638537750000|2021-12-03 13:22:30|81.58|79.38|81.53|79.33|81.58|79.38|81.53|79.33|0
1638537770000|2021-12-03 13:22:50|81.48|79.28|81.53|79.33|81.53|79.33|81.48|79.28|0
1638537780000|2021-12-03 13:23:00|81.48|79.28|81.48|79.28|81.53|79.33|81.48|79.28|0
1638537790000|2021-12-03 13:23:10|81.44|79.24|81.48|79.28|81.48|79.28|81.44|79.24|0
1638537800000|2021-12-03 13:23:20|81.53|79.33|81.39|79.19|81.53|79.33|81.35|79.15|0
1638537810000|2021-12-03 13:23:30|81.35|79.15|81.26|79.06|81.35|79.15|81.26|79.06|0
1638537820000|2021-12-03 13:23:40|81.3|79.1|81.3|79.1|81.3|79.1|81.3|79.1|0
1638537830000|2021-12-03 13:23:50|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1638537840000|2021-12-03 13:24:00|81.23|79.03|81.25|79.05|81.25|79.05|81.23|79.03|0
1638537850000|2021-12-03 13:24:10|81.3|79.1|81.39|79.19|81.39|79.19|81.3|79.1|0
1638537880000|2021-12-03 13:24:40|81.35|79.15|81.44|79.24|81.44|79.24|81.35|79.15|0
1638537890000|2021-12-03 13:24:50|81.39|79.19|81.39|79.19|81.44|79.24|81.39|79.19|0
1638537900000|2021-12-03 13:25:00|81.35|79.15|81.39|79.19|81.39|79.19|81.35|79.15|0
1638537910000|2021-12-03 13:25:10|81.44|79.24|81.39|79.19|81.44|79.24|81.39|79.19|0
1638537920000|2021-12-03 13:25:20|81.35|79.15|81.35|79.15|81.35|79.15|81.35|79.15|0
1638537930000|2021-12-03 13:25:30|81.34|79.14|81.34|79.14|81.34|79.14|81.34|79.14|0
1638537940000|2021-12-03 13:25:40|81.3|79.1|81.21|79.01|81.3|79.1|81.21|79.01|0
1638537950000|2021-12-03 13:25:50|81.16|78.96|81.07|78.87|81.16|78.96|81.07|78.87|0
1638537960000|2021-12-03 13:26:00|81.12|78.92|81.12|78.92|81.12|78.92|81.12|78.92|0
1638537970000|2021-12-03 13:26:10|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1638537980000|2021-12-03 13:26:20|81.12|78.92|81.12|78.92|81.12|78.92|81.07|78.87|0
1638537990000|2021-12-03 13:26:30|81.07|78.87|81.03|78.83|81.07|78.87|80.98|78.78|0
1638538000000|2021-12-03 13:26:40|80.98|78.78|80.89|78.69|80.98|78.78|80.89|78.69|0
1638538010000|2021-12-03 13:26:50|80.84|78.64|80.84|78.64|80.89|78.69|80.84|78.64|0
1638538020000|2021-12-03 13:27:00|80.96|78.76|80.8|78.6|80.96|78.76|80.8|78.6|0
1638538030000|2021-12-03 13:27:10|80.73|78.53|80.84|78.64|80.96|78.76|80.73|78.53|0
1638538040000|2021-12-03 13:27:20|80.78|78.58|80.8|78.6|80.84|78.64|80.78|78.58|0
1638538050000|2021-12-03 13:27:30|80.84|78.64|80.78|78.58|80.91|78.71|80.78|78.58|0
1638538060000|2021-12-03 13:27:40|80.69|78.49|80.62|78.42|80.69|78.49|80.62|78.42|0
1638538070000|2021-12-03 13:27:50|80.66|78.46|80.57|78.37|80.66|78.46|80.55|78.35|0
1638538080000|2021-12-03 13:28:00|80.55|78.35|80.82|78.62|80.82|78.62|80.55|78.35|0
1638538090000|2021-12-03 13:28:10|80.59|78.39|80.71|78.51|80.71|78.51|80.59|78.39|0
1638538100000|2021-12-03 13:28:20|80.66|78.46|80.73|78.53|80.73|78.53|80.66|78.46|0
1638538110000|2021-12-03 13:28:30|80.71|78.51|80.78|78.58|80.78|78.58|80.71|78.51|0
1638538120000|2021-12-03 13:28:40|80.82|78.62|80.78|78.58|80.82|78.62|80.73|78.53|0
1638538130000|2021-12-03 13:28:50|80.96|78.76|80.82|78.62|80.96|78.76|80.82|78.62|0
1638538140000|2021-12-03 13:29:00|80.89|78.69|81|78.8|81|78.8|80.89|78.69|0
1638538150000|2021-12-03 13:29:10|81.14|78.94|81.21|79.01|81.21|79.01|81.14|78.94|0
1638538160000|2021-12-03 13:29:20|81.16|78.96|81.16|78.96|81.18|78.98|81.16|78.96|0
1638538170000|2021-12-03 13:29:30|81.21|79.01|80.93|78.73|81.21|79.01|80.93|78.73|0
1638538180000|2021-12-03 13:29:40|80.89|78.69|80.89|78.69|80.89|78.69|80.87|78.67|0
1638538190000|2021-12-03 13:29:50|80.98|78.78|80.98|78.78|81.16|78.96|80.98|78.78|0
1638538200000|2021-12-03 13:30:00|81.09|78.89|80.68|78.48|81.09|78.89|80.61|78.41|0
1638538210000|2021-12-03 13:30:10|80.46|78.26|81.25|79.05|81.25|79.05|80.46|78.26|0
1638538220000|2021-12-03 13:30:20|81.27|79.07|80.98|78.78|81.32|79.12|80.75|78.55|0
1638538230000|2021-12-03 13:30:30|80.73|78.53|81.25|79.05|81.25|79.05|80.73|78.53|0
1638538240000|2021-12-03 13:30:40|81.23|79.03|81.37|79.17|81.37|79.17|81|78.8|0
1638538250000|2021-12-03 13:30:50|81.32|79.12|81.23|79.03|81.37|79.17|81.18|78.98|0
1638538260000|2021-12-03 13:31:00|81.2|79|80.86|78.66|81.2|79|80.86|78.66|0
1638538270000|2021-12-03 13:31:10|80.82|78.62|80.23|78.03|80.82|78.62|80.23|78.03|0
1638538280000|2021-12-03 13:31:20|80.01|77.81|79.4|77.2|80.01|77.81|79.4|77.2|0
1638538290000|2021-12-03 13:31:30|79.27|77.07|79.4|77.2|79.51|77.31|79.27|77.07|0
1638538300000|2021-12-03 13:31:40|79.38|77.18|79.76|77.56|79.76|77.56|79.38|77.18|0
1638538310000|2021-12-03 13:31:50|79.58|77.38|79.44|77.24|79.58|77.38|79.44|77.24|0
1638538320000|2021-12-03 13:32:00|79.49|77.29|79.35|77.15|79.49|77.29|79.35|77.15|0
1638538330000|2021-12-03 13:32:10|78.95|76.75|78.84|76.64|78.95|76.75|78.64|76.44|0
1638538340000|2021-12-03 13:32:20|78.86|76.66|78.62|76.42|79|76.8|78.62|76.42|0
1638538350000|2021-12-03 13:32:30|78.69|76.49|78.47|76.27|78.69|76.49|78.47|76.27|0
1638538360000|2021-12-03 13:32:40|79.78|77.58|77.58|75.38|79.87|77.67|77.58|75.38|0
1638538370000|2021-12-03 13:32:50|77.64|75.44|77.97|75.77|77.97|75.77|77.64|75.44|0
1638538380000|2021-12-03 13:33:00|77.88|75.68|77.93|75.73|78|75.8|77.88|75.68|0
1638538390000|2021-12-03 13:33:10|78.15|75.95|78.33|76.13|78.33|76.13|78.15|75.95|0
1638538400000|2021-12-03 13:33:20|78.28|76.08|78.37|76.17|78.37|76.17|78.24|76.04|0
1638538410000|2021-12-03 13:33:30|78.19|75.99|78.19|75.99|78.24|76.04|78.15|75.95|0
1638538420000|2021-12-03 13:33:40|78.15|75.95|78.33|76.13|78.33|76.13|78.11|75.91|0
1638538430000|2021-12-03 13:33:50|78.42|76.22|78.42|76.22|78.57|76.37|78.42|76.22|0
1638538440000|2021-12-03 13:34:00|78.28|76.08|78.11|75.91|78.28|76.08|78.02|75.82|0
1638538450000|2021-12-03 13:34:10|78.24|76.04|78.55|76.35|78.57|76.37|78.24|76.04|0
1638538460000|2021-12-03 13:34:20|78.46|76.26|78.82|76.62|78.82|76.62|78.46|76.26|0
1638538470000|2021-12-03 13:34:30|78.88|76.68|78.86|76.66|78.91|76.71|78.82|76.62|0
1638538480000|2021-12-03 13:34:40|78.95|76.75|78.91|76.71|78.99|76.79|78.91|76.71|0
1638538490000|2021-12-03 13:34:50|78.86|76.66|78.91|76.71|78.91|76.71|78.68|76.48|0
1638538500000|2021-12-03 13:35:00|78.95|76.75|78.91|76.71|78.95|76.75|78.86|76.66|0
1638538510000|2021-12-03 13:35:10|78.77|76.57|78.99|76.79|78.99|76.79|78.77|76.57|0
1638538520000|2021-12-03 13:35:20|78.86|76.66|78.77|76.57|78.91|76.71|78.77|76.57|0
1638538530000|2021-12-03 13:35:30|78.55|76.35|78.55|76.35|78.55|76.35|78.55|76.35|0
1638538540000|2021-12-03 13:35:40|78.46|76.26|78.5|76.3|78.59|76.39|78.46|76.26|0
1638538550000|2021-12-03 13:35:50|78.46|76.26|78.59|76.39|78.59|76.39|78.46|76.26|0
1638538560000|2021-12-03 13:36:00|78.57|76.37|78.19|75.99|78.57|76.37|78.19|75.99|0
1638538570000|2021-12-03 13:36:10|78.1|75.9|78.15|75.95|78.19|75.99|78.1|75.9|0
1638538580000|2021-12-03 13:36:20|78.19|75.99|78.1|75.9|78.28|76.08|78.1|75.9|0
1638538590000|2021-12-03 13:36:30|78.17|75.97|77.97|75.77|78.17|75.97|77.97|75.77|0
1638538600000|2021-12-03 13:36:40|78.01|75.81|77.97|75.77|78.01|75.81|77.93|75.73|0
1638538610000|2021-12-03 13:36:50|78.06|75.86|78.15|75.95|78.15|75.95|78.06|75.86|0
1638538620000|2021-12-03 13:37:00|78.01|75.81|78.28|76.08|78.28|76.08|78.01|75.81|0
1638538630000|2021-12-03 13:37:10|78.32|76.12|78.19|75.99|78.37|76.17|78.19|75.99|0
1638538640000|2021-12-03 13:37:20|78.24|76.04|78.15|75.95|78.24|76.04|78.06|75.86|0
1638538650000|2021-12-03 13:37:30|78.1|75.9|78.19|75.99|78.21|76.01|78.1|75.9|0
1638538660000|2021-12-03 13:37:40|78.28|76.08|78.24|76.04|78.28|76.08|78.24|76.04|0
1638538670000|2021-12-03 13:37:50|78.19|75.99|78.15|75.95|78.19|75.99|78.1|75.9|0
1638538680000|2021-12-03 13:38:00|78.19|75.99|78.26|76.06|78.26|76.06|78.19|75.99|0
1638538690000|2021-12-03 13:38:10|78.37|76.17|78.46|76.26|78.55|76.35|78.37|76.17|0
1638538700000|2021-12-03 13:38:20|78.5|76.3|78.37|76.17|78.5|76.3|78.37|76.17|0
1638538710000|2021-12-03 13:38:30|78.24|76.04|78.28|76.08|78.28|76.08|78.19|75.99|0
1638538720000|2021-12-03 13:38:40|78.37|76.17|78.37|76.17|78.41|76.21|78.37|76.17|0
1638538730000|2021-12-03 13:38:50|78.41|76.21|78.46|76.26|78.46|76.26|78.41|76.21|0
1638538740000|2021-12-03 13:39:00|78.41|76.21|78.63|76.43|78.63|76.43|78.41|76.21|0
1638538750000|2021-12-03 13:39:10|78.68|76.48|78.41|76.21|78.68|76.48|78.41|76.21|0
1638538760000|2021-12-03 13:39:20|78.46|76.26|78.46|76.26|78.46|76.26|78.37|76.17|0
1638538770000|2021-12-03 13:39:30|78.41|76.21|78.28|76.08|78.41|76.21|78.28|76.08|0
1638538780000|2021-12-03 13:39:40|78.32|76.12|78.41|76.21|78.5|76.3|78.32|76.12|0
1638538790000|2021-12-03 13:39:50|78.37|76.17|78.32|76.12|78.41|76.21|78.32|76.12|0
1638538800000|2021-12-03 13:40:00|78.41|76.21|78.41|76.21|78.5|76.3|78.41|76.21|0
1638538810000|2021-12-03 13:40:10|78.37|76.17|78.41|76.21|78.41|76.21|78.37|76.17|0
1638538820000|2021-12-03 13:40:20|78.46|76.26|78.41|76.21|78.46|76.26|78.37|76.17|0
1638538830000|2021-12-03 13:40:30|78.46|76.26|78.32|76.12|78.46|76.26|78.32|76.12|0
1638538840000|2021-12-03 13:40:40|78.35|76.15|78.32|76.12|78.37|76.17|78.32|76.12|0
1638538850000|2021-12-03 13:40:50|78.37|76.17|78.46|76.26|78.46|76.26|78.37|76.17|0
1638538860000|2021-12-03 13:41:00|78.41|76.21|78.54|76.34|78.54|76.34|78.41|76.21|0
1638538870000|2021-12-03 13:41:10|78.59|76.39|78.68|76.48|78.68|76.48|78.59|76.39|0
1638538880000|2021-12-03 13:41:20|78.81|76.61|78.9|76.7|78.9|76.7|78.77|76.57|0
1638538890000|2021-12-03 13:41:30|78.97|76.77|79.12|76.92|79.12|76.92|78.97|76.77|0
1638538900000|2021-12-03 13:41:40|79.17|76.97|79.21|77.01|79.26|77.06|79.17|76.97|0
1638538910000|2021-12-03 13:41:50|79.17|76.97|79.21|77.01|79.21|77.01|79.08|76.88|0
1638538920000|2021-12-03 13:42:00|79.17|76.97|79.21|77.01|79.21|77.01|79.17|76.97|0
1638538930000|2021-12-03 13:42:10|79.26|77.06|79.3|77.1|79.39|77.19|79.26|77.06|0
1638538940000|2021-12-03 13:42:20|79.17|76.97|78.99|76.79|79.17|76.97|78.99|76.79|0
1638538950000|2021-12-03 13:42:30|79.03|76.83|79.08|76.88|79.08|76.88|78.9|76.7|0
1638538960000|2021-12-03 13:42:40|79.17|76.97|79.17|76.97|79.3|77.1|79.17|76.97|0
1638538970000|2021-12-03 13:42:50|79.12|76.92|79.17|76.97|79.17|76.97|79.03|76.83|0
1638538980000|2021-12-03 13:43:00|79.12|76.92|79.12|76.92|79.17|76.97|79.08|76.88|0
1638538990000|2021-12-03 13:43:10|79.08|76.88|79.12|76.92|79.21|77.01|79.08|76.88|0
1638539000000|2021-12-03 13:43:20|79.06|76.86|78.99|76.79|79.06|76.86|78.99|76.79|0
1638539010000|2021-12-03 13:43:30|79.03|76.83|79.08|76.88|79.08|76.88|79.03|76.83|0
1638539020000|2021-12-03 13:43:40|79.12|76.92|79.08|76.88|79.12|76.92|79.08|76.88|0
1638539030000|2021-12-03 13:43:50|79.03|76.83|79.03|76.83|79.08|76.88|79.03|76.83|0
1638539040000|2021-12-03 13:44:00|78.99|76.79|79.17|76.97|79.17|76.97|78.94|76.74|0
1638539050000|2021-12-03 13:44:10|79.26|77.06|79.17|76.97|79.26|77.06|79.17|76.97|0
1638539060000|2021-12-03 13:44:20|79.15|76.95|79.21|77.01|79.21|77.01|79.12|76.92|0
1638539070000|2021-12-03 13:44:30|79.15|76.95|77.76|75.56|79.26|77.06|77.76|75.56|0
1638539080000|2021-12-03 13:44:40|77.71|75.51|77.8|75.6|77.84|75.64|77.71|75.51|0
1638539090000|2021-12-03 13:44:50|77.84|75.64|77.71|75.51|77.84|75.64|77.71|75.51|0
1638539100000|2021-12-03 13:45:00|77.8|75.6|77.89|75.69|77.89|75.69|77.8|75.6|0
1638539110000|2021-12-03 13:45:10|77.84|75.64|77.91|75.71|77.93|75.73|77.8|75.6|0
1638539120000|2021-12-03 13:45:20|77.93|75.73|77.8|75.6|77.93|75.73|77.8|75.6|0
1638539130000|2021-12-03 13:45:30|77.71|75.51|77.58|75.38|77.71|75.51|77.58|75.38|0
1638539140000|2021-12-03 13:45:40|77.49|75.29|77.27|75.07|77.49|75.29|77.27|75.07|0
1638539150000|2021-12-03 13:45:50|77.22|75.02|77.22|75.02|77.22|75.02|77.18|74.98|0
1638539160000|2021-12-03 13:46:00|77.4|75.2|77.38|75.18|77.44|75.24|77.38|75.18|0
1638539170000|2021-12-03 13:46:10|77.36|75.16|77.49|75.29|77.49|75.29|77.36|75.16|0
1638539180000|2021-12-03 13:46:20|77.53|75.33|77.56|75.36|77.58|75.38|77.53|75.33|0
1638539190000|2021-12-03 13:46:30|77.53|75.33|77.49|75.29|77.53|75.33|77.44|75.24|0
1638539200000|2021-12-03 13:46:40|77.53|75.33|77.44|75.24|77.53|75.33|77.44|75.24|0
1638539210000|2021-12-03 13:46:50|77.49|75.29|77.67|75.47|77.67|75.47|77.49|75.29|0
1638539220000|2021-12-03 13:47:00|77.62|75.42|77.62|75.42|77.71|75.51|77.6|75.4|0
1638539230000|2021-12-03 13:47:10|77.71|75.51|77.8|75.6|77.8|75.6|77.71|75.51|0
1638539240000|2021-12-03 13:47:20|77.75|75.55|77.75|75.55|77.8|75.6|77.71|75.51|0
1638539250000|2021-12-03 13:47:30|77.8|75.6|77.89|75.69|77.89|75.69|77.75|75.55|0
1638539260000|2021-12-03 13:47:40|77.93|75.73|78.29|76.09|78.29|76.09|77.93|75.73|0
1638539270000|2021-12-03 13:47:50|78.38|76.18|78.33|76.13|78.38|76.18|78.29|76.09|0
1638539280000|2021-12-03 13:48:00|78.56|76.36|78.51|76.31|78.56|76.36|78.47|76.27|0
1638539290000|2021-12-03 13:48:10|78.67|76.47|78.65|76.45|78.69|76.49|78.65|76.45|0
1638539300000|2021-12-03 13:48:20|78.69|76.49|78.74|76.54|78.76|76.56|78.69|76.49|0
1638539310000|2021-12-03 13:48:30|78.83|76.63|78.83|76.63|78.87|76.67|78.83|76.63|0
1638539320000|2021-12-03 13:48:40|78.87|76.67|78.83|76.63|78.92|76.72|78.83|76.63|0
1638539330000|2021-12-03 13:48:50|78.74|76.54|78.78|76.58|78.78|76.58|78.74|76.54|0
1638539340000|2021-12-03 13:49:00|78.96|76.76|78.51|76.31|78.96|76.76|78.51|76.31|0
1638539350000|2021-12-03 13:49:10|78.47|76.27|78.6|76.4|78.6|76.4|78.47|76.27|0
1638539360000|2021-12-03 13:49:20|78.51|76.31|78.51|76.31|78.56|76.36|78.51|76.31|0
1638539370000|2021-12-03 13:49:30|78.47|76.27|78.33|76.13|78.47|76.27|78.33|76.13|0
1638539380000|2021-12-03 13:49:40|78.29|76.09|78.29|76.09|78.29|76.09|78.24|76.04|0
1638539390000|2021-12-03 13:49:50|78.33|76.13|78.24|76.04|78.33|76.13|78.24|76.04|0
1638539400000|2021-12-03 13:50:00|78.2|76|78.38|76.18|78.42|76.22|78.2|76|0
1638539410000|2021-12-03 13:50:10|78.42|76.22|78.38|76.18|78.42|76.22|78.38|76.18|0
1638539420000|2021-12-03 13:50:20|78.47|76.27|78.65|76.45|78.65|76.45|78.47|76.27|0
1638539430000|2021-12-03 13:50:30|78.69|76.49|78.78|76.58|78.78|76.58|78.69|76.49|0
1638539440000|2021-12-03 13:50:40|78.74|76.54|78.56|76.36|78.74|76.54|78.56|76.36|0
1638539450000|2021-12-03 13:50:50|78.51|76.31|78.38|76.18|78.51|76.31|78.38|76.18|0
1638539460000|2021-12-03 13:51:00|78.29|76.09|78.24|76.04|78.29|76.09|78.24|76.04|0
1638539470000|2021-12-03 13:51:10|78.42|76.22|78.24|76.04|78.42|76.22|78.24|76.04|0
1638539480000|2021-12-03 13:51:20|78.2|76|78.15|75.95|78.2|76|78.15|75.95|0
1638539490000|2021-12-03 13:51:30|78.2|76|78.29|76.09|78.29|76.09|78.15|75.95|0
1638539500000|2021-12-03 13:51:40|78.24|76.04|78.15|75.95|78.24|76.04|78.15|75.95|0
1638539510000|2021-12-03 13:51:50|78.11|75.91|78.06|75.86|78.2|76|78.06|75.86|0
1638539520000|2021-12-03 13:52:00|78.11|75.91|78.06|75.86|78.11|75.91|78.06|75.86|0
1638539530000|2021-12-03 13:52:10|77.97|75.77|77.88|75.68|77.97|75.77|77.84|75.64|0
1638539540000|2021-12-03 13:52:20|77.84|75.64|78.06|75.86|78.06|75.86|77.84|75.64|0
1638539550000|2021-12-03 13:52:30|78.11|75.91|78.29|76.09|78.29|76.09|78.11|75.91|0
1638539560000|2021-12-03 13:52:40|78.33|76.13|78.33|76.13|78.33|76.13|78.29|76.09|0
1638539570000|2021-12-03 13:52:50|78.38|76.18|78.42|76.22|78.42|76.22|78.38|76.18|0
1638539580000|2021-12-03 13:53:00|78.38|76.18|78.46|76.26|78.46|76.26|78.38|76.18|0
1638539590000|2021-12-03 13:53:10|78.38|76.18|78.29|76.09|78.38|76.18|78.2|76|0
1638539600000|2021-12-03 13:53:20|78.24|76.04|78.29|76.09|78.33|76.13|78.24|76.04|0
1638539610000|2021-12-03 13:53:30|78.24|76.04|78.15|75.95|78.24|76.04|78.15|75.95|0
1638539620000|2021-12-03 13:53:40|78.29|76.09|78.33|76.13|78.33|76.13|78.29|76.09|0
1638539630000|2021-12-03 13:53:50|78.29|76.09|78.11|75.91|78.29|76.09|78.06|75.86|0
1638539640000|2021-12-03 13:54:00|78.15|75.95|78.15|75.95|78.2|76|78.15|75.95|0
1638539650000|2021-12-03 13:54:10|78.06|75.86|77.93|75.73|78.06|75.86|77.93|75.73|0
1638539660000|2021-12-03 13:54:20|77.97|75.77|77.93|75.73|77.97|75.77|77.93|75.73|0
1638539670000|2021-12-03 13:54:30|77.97|75.77|78.02|75.82|78.02|75.82|77.97|75.77|0
1638539680000|2021-12-03 13:54:40|77.88|75.68|77.93|75.73|77.97|75.77|77.88|75.68|0
1638539690000|2021-12-03 13:54:50|78.02|75.82|77.97|75.77|78.02|75.82|77.97|75.77|0
1638539700000|2021-12-03 13:55:00|77.93|75.73|77.79|75.59|77.93|75.73|77.79|75.59|0
1638539710000|2021-12-03 13:55:10|77.75|75.55|77.66|75.46|77.75|75.55|77.66|75.46|0
1638539720000|2021-12-03 13:55:20|77.57|75.37|77.57|75.37|77.57|75.37|77.57|75.37|0
1638539730000|2021-12-03 13:55:30|77.53|75.33|77.04|74.84|77.53|75.33|77.04|74.84|0
1638539740000|2021-12-03 13:55:40|77.13|74.93|77.08|74.88|77.13|74.93|77.04|74.84|0
1638539750000|2021-12-03 13:55:50|77.04|74.84|76.95|74.75|77.04|74.84|76.91|74.71|0
1638539760000|2021-12-03 13:56:00|76.91|74.71|76.86|74.66|76.91|74.71|76.86|74.66|0
1638539770000|2021-12-03 13:56:10|76.82|74.62|76.78|74.58|76.86|74.66|76.78|74.58|0
1638539780000|2021-12-03 13:56:20|76.73|74.53|76.78|74.58|76.78|74.58|76.73|74.53|0
1638539790000|2021-12-03 13:56:30|76.82|74.62|76.82|74.62|76.86|74.66|76.82|74.62|0
1638539800000|2021-12-03 13:56:40|76.73|74.53|76.56|74.36|76.73|74.53|76.56|74.36|0
1638539810000|2021-12-03 13:56:50|76.6|74.4|76.56|74.36|76.6|74.4|76.56|74.36|0
1638539820000|2021-12-03 13:57:00|76.6|74.4|76.6|74.4|76.64|74.44|76.6|74.4|0
1638539830000|2021-12-03 13:57:10|76.56|74.36|76.51|74.31|76.56|74.36|76.51|74.31|0
1638539840000|2021-12-03 13:57:20|76.56|74.36|76.56|74.36|76.56|74.36|76.56|74.36|0
1638539850000|2021-12-03 13:57:30|76.6|74.4|76.73|74.53|76.73|74.53|76.56|74.36|0
1638539860000|2021-12-03 13:57:40|76.69|74.49|76.69|74.49|76.73|74.53|76.69|74.49|0
1638539870000|2021-12-03 13:57:50|76.64|74.44|76.6|74.4|76.64|74.44|76.38|74.18|0
1638539880000|2021-12-03 13:58:00|76.77|74.57|76.82|74.62|76.82|74.62|76.77|74.57|0
1638539890000|2021-12-03 13:58:10|76.91|74.71|76.91|74.71|76.91|74.71|76.86|74.66|0
1638539900000|2021-12-03 13:58:20|76.86|74.66|76.95|74.75|76.95|74.75|76.86|74.66|0
1638539910000|2021-12-03 13:58:30|77.04|74.84|77.13|74.93|77.13|74.93|77.04|74.84|0
1638539920000|2021-12-03 13:58:40|77.17|74.97|77.13|74.93|77.17|74.97|77.13|74.93|0
1638539930000|2021-12-03 13:58:50|77.08|74.88|76.95|74.75|77.08|74.88|76.95|74.75|0
1638539940000|2021-12-03 13:59:00|76.99|74.79|77.13|74.93|77.13|74.93|76.97|74.77|0
1638539950000|2021-12-03 13:59:10|77.17|74.97|77.17|74.97|77.17|74.97|77.17|74.97|0
1638539960000|2021-12-03 13:59:20|77.13|74.93|77.04|74.84|77.13|74.93|77.04|74.84|0
1638539970000|2021-12-03 13:59:30|76.99|74.79|77.13|74.93|77.13|74.93|76.99|74.79|0
1638539980000|2021-12-03 13:59:40|77.08|74.88|77.13|74.93|77.13|74.93|77.08|74.88|0
1638539990000|2021-12-03 13:59:50|77.17|74.97|77.21|75.01|77.21|75.01|77.13|74.93|0
1638540000000|2021-12-03 14:00:00|77.13|74.93|77.3|75.1|77.3|75.1|77.13|74.93|0
1638540010000|2021-12-03 14:00:10|77.39|75.19|77.44|75.24|77.44|75.24|77.35|75.15|0
1638540020000|2021-12-03 14:00:20|77.35|75.15|77.39|75.19|77.39|75.19|77.35|75.15|0
1638540030000|2021-12-03 14:00:30|77.37|75.17|77.26|75.06|77.37|75.17|77.26|75.06|0
1638540040000|2021-12-03 14:00:40|77.21|75.01|77.21|75.01|77.26|75.06|77.21|75.01|0
1638540050000|2021-12-03 14:00:50|77.3|75.1|77.39|75.19|77.39|75.19|77.3|75.1|0
1638540060000|2021-12-03 14:01:00|77.35|75.15|77.43|75.23|77.43|75.23|77.35|75.15|0
1638540070000|2021-12-03 14:01:10|77.48|75.28|77.61|75.41|77.61|75.41|77.48|75.28|0
1638540080000|2021-12-03 14:01:20|77.43|75.23|77.5|75.3|77.5|75.3|77.39|75.19|0
1638540090000|2021-12-03 14:01:30|77.48|75.28|77.57|75.37|77.57|75.37|77.48|75.28|0
1638540100000|2021-12-03 14:01:40|77.61|75.41|77.57|75.37|77.61|75.41|77.57|75.37|0
1638540110000|2021-12-03 14:01:50|77.61|75.41|77.66|75.46|77.7|75.5|77.61|75.41|0
1638540120000|2021-12-03 14:02:00|77.52|75.32|77.57|75.37|77.57|75.37|77.52|75.32|0
1638540130000|2021-12-03 14:02:10|77.66|75.46|77.7|75.5|77.7|75.5|77.66|75.46|0
1638540140000|2021-12-03 14:02:20|77.74|75.54|77.79|75.59|77.79|75.59|77.74|75.54|0
1638540150000|2021-12-03 14:02:30|77.74|75.54|77.74|75.54|77.74|75.54|77.74|75.54|0
1638540160000|2021-12-03 14:02:40|77.7|75.5|77.61|75.41|77.7|75.5|77.61|75.41|0
1638540170000|2021-12-03 14:02:50|77.57|75.37|77.61|75.41|77.61|75.41|77.57|75.37|0
1638540180000|2021-12-03 14:03:00|77.52|75.32|77.52|75.32|77.61|75.41|77.52|75.32|0
1638540190000|2021-12-03 14:03:10|77.48|75.28|77.48|75.28|77.52|75.32|77.48|75.28|0
1638540200000|2021-12-03 14:03:20|77.43|75.23|77.34|75.14|77.43|75.23|77.34|75.14|0
1638540210000|2021-12-03 14:03:30|77.26|75.06|77.26|75.06|77.3|75.1|77.26|75.06|0
1638540220000|2021-12-03 14:03:40|77.21|75.01|77.17|74.97|77.26|75.06|77.17|74.97|0
1638540230000|2021-12-03 14:03:50|77.21|75.01|77.04|74.84|77.21|75.01|77.04|74.84|0
1638540240000|2021-12-03 14:04:00|76.99|74.79|77.12|74.92|77.12|74.92|76.99|74.79|0
1638540250000|2021-12-03 14:04:10|77.08|74.88|76.81|74.61|77.08|74.88|76.81|74.61|0
1638540260000|2021-12-03 14:04:20|76.73|74.53|76.9|74.7|76.9|74.7|76.73|74.53|0
1638540270000|2021-12-03 14:04:30|76.81|74.61|76.73|74.53|76.81|74.61|76.73|74.53|0
1638540280000|2021-12-03 14:04:40|76.59|74.39|76.68|74.48|76.68|74.48|76.59|74.39|0
1638540290000|2021-12-03 14:04:50|76.73|74.53|76.73|74.53|76.73|74.53|76.73|74.53|0
1638540300000|2021-12-03 14:05:00|76.66|74.46|76.81|74.61|76.86|74.66|76.66|74.46|0
1638540310000|2021-12-03 14:05:10|76.77|74.57|76.68|74.48|76.77|74.57|76.64|74.44|0
1638540320000|2021-12-03 14:05:20|76.59|74.39|76.55|74.35|76.59|74.39|76.51|74.31|0
1638540330000|2021-12-03 14:05:30|76.46|74.26|76.33|74.13|76.51|74.31|76.33|74.13|0
1638540340000|2021-12-03 14:05:40|76.38|74.18|76.33|74.13|76.38|74.18|76.29|74.09|0
1638540350000|2021-12-03 14:05:50|76.38|74.18|76.42|74.22|76.46|74.26|76.38|74.18|0
1638540360000|2021-12-03 14:06:00|76.37|74.17|76.37|74.17|76.37|74.17|76.33|74.13|0
1638540370000|2021-12-03 14:06:10|76.33|74.13|76.29|74.09|76.33|74.13|76.29|74.09|0
1638540380000|2021-12-03 14:06:20|76.16|73.96|76.11|73.91|76.16|73.96|76.11|73.91|0
1638540390000|2021-12-03 14:06:30|76.07|73.87|76.16|73.96|76.2|74|76.07|73.87|0
1638540400000|2021-12-03 14:06:40|76.2|74|76.11|73.91|76.2|74|76.07|73.87|0
1638540410000|2021-12-03 14:06:50|76.02|73.82|76.16|73.96|76.16|73.96|76.02|73.82|0
1638540420000|2021-12-03 14:07:00|76.11|73.91|76.2|74|76.2|74|76.11|73.91|0
1638540430000|2021-12-03 14:07:10|76.16|73.96|76.16|73.96|76.2|74|76.16|73.96|0
1638540440000|2021-12-03 14:07:20|76.11|73.91|76.11|73.91|76.11|73.91|76.11|73.91|0
1638540450000|2021-12-03 14:07:30|76.16|73.96|76.2|74|76.2|74|76.11|73.91|0
1638540460000|2021-12-03 14:07:40|76.16|73.96|76.2|74|76.2|74|76.16|73.96|0
1638540470000|2021-12-03 14:07:50|76.24|74.04|76.24|74.04|76.24|74.04|76.2|74|0
1638540480000|2021-12-03 14:08:00|76.2|74|76.29|74.09|76.29|74.09|76.2|74|0
1638540490000|2021-12-03 14:08:10|76.24|74.04|76.24|74.04|76.24|74.04|76.2|74|0
1638540500000|2021-12-03 14:08:20|76.33|74.13|76.46|74.26|76.46|74.26|76.33|74.13|0
1638540510000|2021-12-03 14:08:30|76.5|74.3|76.5|74.3|76.55|74.35|76.5|74.3|0
1638540520000|2021-12-03 14:08:40|76.46|74.26|76.5|74.3|76.5|74.3|76.46|74.26|0
1638540530000|2021-12-03 14:08:50|76.46|74.26|76.37|74.17|76.46|74.26|76.37|74.17|0
1638540540000|2021-12-03 14:09:00|76.42|74.22|76.37|74.17|76.46|74.26|76.37|74.17|0
1638540550000|2021-12-03 14:09:10|76.33|74.13|76.46|74.26|76.46|74.26|76.33|74.13|0
1638540560000|2021-12-03 14:09:20|76.42|74.22|76.55|74.35|76.55|74.35|76.42|74.22|0
1638540570000|2021-12-03 14:09:30|76.64|74.44|76.64|74.44|76.68|74.48|76.64|74.44|0
1638540580000|2021-12-03 14:09:40|76.68|74.48|76.72|74.52|76.72|74.52|76.64|74.44|0
1638540590000|2021-12-03 14:09:50|76.68|74.48|76.72|74.52|76.72|74.52|76.68|74.48|0
1638540600000|2021-12-03 14:10:00|76.77|74.57|76.68|74.48|76.77|74.57|76.59|74.39|0
1638540610000|2021-12-03 14:10:10|76.72|74.52|76.72|74.52|76.72|74.52|76.72|74.52|0
1638540620000|2021-12-03 14:10:20|76.86|74.66|76.94|74.74|76.99|74.79|76.86|74.66|0
1638540630000|2021-12-03 14:10:30|76.99|74.79|76.81|74.61|77.03|74.83|76.81|74.61|0
1638540640000|2021-12-03 14:10:40|76.9|74.7|76.77|74.57|76.9|74.7|76.77|74.57|0
1638540650000|2021-12-03 14:10:50|76.72|74.52|76.68|74.48|76.72|74.52|76.63|74.43|0
1638540660000|2021-12-03 14:11:00|76.63|74.43|76.59|74.39|76.63|74.43|76.55|74.35|0
1638540670000|2021-12-03 14:11:10|76.63|74.43|76.55|74.35|76.63|74.43|76.55|74.35|0
1638540680000|2021-12-03 14:11:20|76.5|74.3|76.63|74.43|76.63|74.43|76.5|74.3|0
1638540690000|2021-12-03 14:11:30|76.68|74.48|76.68|74.48|76.77|74.57|76.68|74.48|0
1638540700000|2021-12-03 14:11:40|76.72|74.52|76.7|74.5|76.72|74.52|76.7|74.5|0
1638540710000|2021-12-03 14:11:50|76.72|74.52|76.55|74.35|76.72|74.52|76.55|74.35|0
1638540720000|2021-12-03 14:12:00|76.57|74.37|76.55|74.35|76.63|74.43|76.55|74.35|0
1638540730000|2021-12-03 14:12:10|76.59|74.39|76.46|74.26|76.59|74.39|76.46|74.26|0
1638540740000|2021-12-03 14:12:20|76.5|74.3|76.55|74.35|76.63|74.43|76.5|74.3|0
1638540750000|2021-12-03 14:12:30|76.59|74.39|76.46|74.26|76.59|74.39|76.46|74.26|0
1638540760000|2021-12-03 14:12:40|76.48|74.28|76.63|74.43|76.63|74.43|76.46|74.26|0
1638540770000|2021-12-03 14:12:50|76.7|74.5|76.72|74.52|76.77|74.57|76.7|74.5|0
1638540780000|2021-12-03 14:13:00|76.63|74.43|76.5|74.3|76.63|74.43|76.5|74.3|0
1638540790000|2021-12-03 14:13:10|76.46|74.26|76.46|74.26|76.5|74.3|76.46|74.26|0
1638540800000|2021-12-03 14:13:20|76.55|74.35|76.55|74.35|76.55|74.35|76.5|74.3|0
1638540810000|2021-12-03 14:13:30|76.46|74.26|76.41|74.21|76.46|74.26|76.41|74.21|0
1638540820000|2021-12-03 14:13:40|76.46|74.26|76.59|74.39|76.59|74.39|76.46|74.26|0
1638540830000|2021-12-03 14:13:50|76.63|74.43|76.76|74.56|76.76|74.56|76.63|74.43|0
1638540840000|2021-12-03 14:14:00|76.81|74.61|76.72|74.52|76.81|74.61|76.72|74.52|0
1638540850000|2021-12-03 14:14:10|76.76|74.56|76.76|74.56|76.76|74.56|76.72|74.52|0
1638540860000|2021-12-03 14:14:20|76.81|74.61|76.72|74.52|76.81|74.61|76.72|74.52|0
1638540870000|2021-12-03 14:14:30|76.63|74.43|76.59|74.39|76.68|74.48|76.59|74.39|0
1638540880000|2021-12-03 14:14:40|76.68|74.48|76.72|74.52|76.72|74.52|76.68|74.48|0
1638540890000|2021-12-03 14:14:50|76.63|74.43|76.68|74.48|76.68|74.48|76.59|74.39|0
1638540900000|2021-12-03 14:15:00|76.63|74.43|76.68|74.48|76.68|74.48|76.5|74.3|0
1638540910000|2021-12-03 14:15:10|76.63|74.43|76.81|74.61|76.81|74.61|76.63|74.43|0
1638540920000|2021-12-03 14:15:20|76.76|74.56|76.85|74.65|76.85|74.65|76.76|74.56|0
1638540930000|2021-12-03 14:15:30|76.72|74.52|76.59|74.39|76.72|74.52|76.59|74.39|0
1638540940000|2021-12-03 14:15:40|76.63|74.43|76.81|74.61|76.81|74.61|76.63|74.43|0
1638540950000|2021-12-03 14:15:50|76.9|74.7|76.98|74.78|76.98|74.78|76.9|74.7|0
1638540960000|2021-12-03 14:16:00|77.07|74.87|76.98|74.78|77.07|74.87|76.98|74.78|0
1638540970000|2021-12-03 14:16:10|77.07|74.87|76.98|74.78|77.07|74.87|76.98|74.78|0
1638540980000|2021-12-03 14:16:20|76.94|74.74|76.9|74.7|76.98|74.78|76.9|74.7|0
1638540990000|2021-12-03 14:16:30|76.85|74.65|76.85|74.65|76.85|74.65|76.85|74.65|0
1638541000000|2021-12-03 14:16:40|76.9|74.7|76.81|74.61|76.9|74.7|76.81|74.61|0
1638541010000|2021-12-03 14:16:50|76.76|74.56|76.76|74.56|76.76|74.56|76.76|74.56|0
1638541020000|2021-12-03 14:17:00|76.81|74.61|76.85|74.65|76.94|74.74|76.81|74.61|0
1638541030000|2021-12-03 14:17:10|76.81|74.61|76.85|74.65|76.85|74.65|76.81|74.61|0
1638541040000|2021-12-03 14:17:20|76.81|74.61|76.81|74.61|76.81|74.61|76.72|74.52|0
1638541050000|2021-12-03 14:17:30|76.72|74.52|76.85|74.65|76.85|74.65|76.72|74.52|0
1638541060000|2021-12-03 14:17:40|76.81|74.61|76.63|74.43|76.81|74.61|76.63|74.43|0
1638541070000|2021-12-03 14:17:50|76.59|74.39|76.59|74.39|76.63|74.43|76.59|74.39|0
1638541080000|2021-12-03 14:18:00|76.63|74.43|76.63|74.43|76.67|74.47|76.59|74.39|0
1638541090000|2021-12-03 14:18:10|76.59|74.39|76.59|74.39|76.59|74.39|76.54|74.34|0
1638541100000|2021-12-03 14:18:20|76.54|74.34|76.63|74.43|76.63|74.43|76.54|74.34|0
1638541110000|2021-12-03 14:18:30|76.45|74.25|76.41|74.21|76.45|74.25|76.41|74.21|0
1638541120000|2021-12-03 14:18:40|76.45|74.25|76.5|74.3|76.5|74.3|76.45|74.25|0
1638541130000|2021-12-03 14:18:50|76.41|74.21|76.41|74.21|76.41|74.21|76.41|74.21|0
1638541140000|2021-12-03 14:19:00|76.37|74.17|76.5|74.3|76.5|74.3|76.37|74.17|0
1638541150000|2021-12-03 14:19:10|76.54|74.34|76.63|74.43|76.63|74.43|76.5|74.3|0
1638541160000|2021-12-03 14:19:20|76.59|74.39|76.5|74.3|76.59|74.39|76.5|74.3|0
1638541170000|2021-12-03 14:19:30|76.54|74.34|76.54|74.34|76.54|74.34|76.5|74.3|0
1638541180000|2021-12-03 14:19:40|76.59|74.39|76.54|74.34|76.59|74.39|76.54|74.34|0
1638541190000|2021-12-03 14:19:50|76.5|74.3|76.5|74.3|76.54|74.34|76.5|74.3|0
1638541200000|2021-12-03 14:20:00|76.54|74.34|76.63|74.43|76.63|74.43|76.5|74.3|0
1638541210000|2021-12-03 14:20:10|76.72|74.52|76.63|74.43|76.72|74.52|76.56|74.36|0
1638541220000|2021-12-03 14:20:20|76.61|74.41|76.54|74.34|76.61|74.41|76.54|74.34|0
1638541230000|2021-12-03 14:20:30|76.63|74.43|76.63|74.43|76.63|74.43|76.63|74.43|0
1638541240000|2021-12-03 14:20:40|76.58|74.38|76.63|74.43|76.65|74.45|76.58|74.38|0
1638541250000|2021-12-03 14:20:50|76.72|74.52|76.72|74.52|76.8|74.6|76.72|74.52|0
1638541260000|2021-12-03 14:21:00|76.7|74.5|76.58|74.38|76.7|74.5|76.58|74.38|0
1638541270000|2021-12-03 14:21:10|76.54|74.34|76.67|74.47|76.67|74.47|76.54|74.34|0
1638541280000|2021-12-03 14:21:20|76.65|74.45|76.65|74.45|76.72|74.52|76.65|74.45|0
1638541290000|2021-12-03 14:21:30|76.67|74.47|76.72|74.52|76.72|74.52|76.67|74.47|0
1638541300000|2021-12-03 14:21:40|76.8|74.6|76.76|74.56|76.8|74.6|76.72|74.52|0
1638541310000|2021-12-03 14:21:50|76.8|74.6|76.89|74.69|76.89|74.69|76.8|74.6|0
1638541320000|2021-12-03 14:22:00|76.76|74.56|76.87|74.67|76.87|74.67|76.76|74.56|0
1638541330000|2021-12-03 14:22:10|76.85|74.65|76.94|74.74|76.94|74.74|76.85|74.65|0
1638541340000|2021-12-03 14:22:20|76.89|74.69|76.98|74.78|76.98|74.78|76.89|74.69|0
1638541350000|2021-12-03 14:22:30|77.02|74.82|76.94|74.74|77.02|74.82|76.89|74.69|0
1638541360000|2021-12-03 14:22:40|76.89|74.69|76.85|74.65|76.89|74.69|76.85|74.65|0
1638541370000|2021-12-03 14:22:50|76.89|74.69|76.94|74.74|76.94|74.74|76.89|74.69|0
1638541380000|2021-12-03 14:23:00|76.91|74.71|76.98|74.78|76.98|74.78|76.89|74.69|0
1638541390000|2021-12-03 14:23:10|76.93|74.73|76.8|74.6|76.93|74.73|76.8|74.6|0
1638541400000|2021-12-03 14:23:20|76.76|74.56|76.8|74.6|76.8|74.6|76.76|74.56|0
1638541410000|2021-12-03 14:23:30|76.85|74.65|76.85|74.65|76.85|74.65|76.8|74.6|0
1638541420000|2021-12-03 14:23:40|76.8|74.6|76.85|74.65|76.85|74.65|76.8|74.6|0
1638541430000|2021-12-03 14:23:50|76.93|74.73|77.07|74.87|77.07|74.87|76.93|74.73|0
1638541440000|2021-12-03 14:24:00|77.11|74.91|77.05|74.85|77.11|74.91|77.05|74.85|0
1638541450000|2021-12-03 14:24:10|77.11|74.91|77.15|74.95|77.2|75|77.11|74.91|0
1638541460000|2021-12-03 14:24:20|77.24|75.04|77.29|75.09|77.31|75.11|77.24|75.04|0
1638541470000|2021-12-03 14:24:30|77.38|75.18|77.27|75.07|77.38|75.18|77.27|75.07|0
1638541480000|2021-12-03 14:24:40|77.33|75.13|77.33|75.13|77.33|75.13|77.31|75.11|0
1638541490000|2021-12-03 14:24:50|77.29|75.09|77.33|75.13|77.33|75.13|77.29|75.09|0
1638541500000|2021-12-03 14:25:00|77.29|75.09|77.29|75.09|77.29|75.09|77.24|75.04|0
1638541510000|2021-12-03 14:25:10|77.24|75.04|77.2|75|77.24|75.04|77.2|75|0
1638541520000|2021-12-03 14:25:20|77.15|74.95|77.13|74.93|77.15|74.95|77.11|74.91|0
1638541530000|2021-12-03 14:25:30|77.15|74.95|77.24|75.04|77.24|75.04|77.15|74.95|0
1638541540000|2021-12-03 14:25:40|77.37|75.17|77.37|75.17|77.42|75.22|77.37|75.17|0
1638541550000|2021-12-03 14:25:50|77.2|75|77.33|75.13|77.37|75.17|77.2|75|0
1638541560000|2021-12-03 14:26:00|77.11|74.91|77.07|74.87|77.11|74.91|77.07|74.87|0
1638541570000|2021-12-03 14:26:10|77.15|74.95|77.2|75|77.2|75|77.13|74.93|0
1638541580000|2021-12-03 14:26:20|77.24|75.04|77.11|74.91|77.24|75.04|77.11|74.91|0
1638541590000|2021-12-03 14:26:30|77.13|74.93|77.2|75|77.2|75|77.11|74.91|0
1638541600000|2021-12-03 14:26:40|77.15|74.95|77.29|75.09|77.29|75.09|77.15|74.95|0
1638541610000|2021-12-03 14:26:50|77.24|75.04|77.33|75.13|77.33|75.13|77.24|75.04|0
1638541620000|2021-12-03 14:27:00|77.42|75.22|77.24|75.04|77.42|75.22|77.24|75.04|0
1638541630000|2021-12-03 14:27:10|77.33|75.13|77.2|75|77.33|75.13|77.2|75|0
1638541640000|2021-12-03 14:27:20|77.15|74.95|77.11|74.91|77.15|74.95|77.11|74.91|0
1638541650000|2021-12-03 14:27:30|77.06|74.86|77.02|74.82|77.06|74.86|77.02|74.82|0
1638541660000|2021-12-03 14:27:40|76.98|74.78|76.89|74.69|76.98|74.78|76.89|74.69|0
1638541670000|2021-12-03 14:27:50|76.84|74.64|76.89|74.69|76.89|74.69|76.84|74.64|0
1638541680000|2021-12-03 14:28:00|76.84|74.64|76.93|74.73|76.98|74.78|76.84|74.64|0
1638541690000|2021-12-03 14:28:10|76.98|74.78|76.93|74.73|76.98|74.78|76.93|74.73|0
1638541700000|2021-12-03 14:28:20|76.89|74.69|76.71|74.51|76.89|74.69|76.71|74.51|0
1638541710000|2021-12-03 14:28:30|76.76|74.56|76.67|74.47|76.76|74.56|76.67|74.47|0
1638541720000|2021-12-03 14:28:40|76.76|74.56|76.98|74.78|76.98|74.78|76.76|74.56|0
1638541730000|2021-12-03 14:28:50|77.02|74.82|76.93|74.73|77.02|74.82|76.93|74.73|0
1638541740000|2021-12-03 14:29:00|76.98|74.78|76.84|74.64|76.98|74.78|76.84|74.64|0
1638541750000|2021-12-03 14:29:10|76.87|74.67|76.93|74.73|76.93|74.73|76.84|74.64|0
1638541760000|2021-12-03 14:29:20|76.89|74.69|76.73|74.53|76.89|74.69|76.73|74.53|0
1638541770000|2021-12-03 14:29:30|76.75|74.55|76.8|74.6|76.8|74.6|76.75|74.55|0
1638541780000|2021-12-03 14:29:40|76.71|74.51|76.71|74.51|76.75|74.55|76.67|74.47|0
1638541790000|2021-12-03 14:29:50|76.67|74.47|76.84|74.64|76.84|74.64|76.67|74.47|0
1638541800000|2021-12-03 14:30:00|76.8|74.6|76.27|74.07|76.8|74.6|76.12|73.92|0
1638541810000|2021-12-03 14:30:10|76.45|74.25|76.84|74.64|76.84|74.64|76.45|74.25|0
1638541820000|2021-12-03 14:30:20|77.02|74.82|76.67|74.47|77.02|74.82|76.67|74.47|0
1638541830000|2021-12-03 14:30:30|76.58|74.38|76.84|74.64|76.84|74.64|76.58|74.38|0
1638541840000|2021-12-03 14:30:40|76.67|74.47|76.84|74.64|76.93|74.73|76.67|74.47|0
1638541850000|2021-12-03 14:30:50|76.89|74.69|76.89|74.69|77.06|74.86|76.89|74.69|0
1638541860000|2021-12-03 14:31:00|76.93|74.73|77.37|75.17|77.37|75.17|76.84|74.64|0
1638541870000|2021-12-03 14:31:10|77.5|75.3|77.46|75.26|77.59|75.39|77.46|75.26|0
1638541880000|2021-12-03 14:31:20|77.5|75.3|77.33|75.13|77.5|75.3|77.24|75.04|0
1638541890000|2021-12-03 14:31:30|77.11|74.91|76.71|74.51|77.19|74.99|76.71|74.51|0
1638541900000|2021-12-03 14:31:40|76.67|74.47|76.31|74.11|76.67|74.47|76.31|74.11|0
1638541910000|2021-12-03 14:31:50|76.36|74.16|76.18|73.98|76.36|74.16|76.18|73.98|0
1638541920000|2021-12-03 14:32:00|75.88|73.68|75.62|73.42|75.88|73.68|75.62|73.42|0
1638541930000|2021-12-03 14:32:10|75.7|73.5|75.62|73.42|75.7|73.5|75.62|73.42|0
1638541940000|2021-12-03 14:32:20|75.49|73.29|75.1|72.9|75.49|73.29|75.1|72.9|0
1638541950000|2021-12-03 14:32:30|75.06|72.86|74.88|72.68|75.1|72.9|74.84|72.64|0
1638541960000|2021-12-03 14:32:40|75.05|72.85|74.93|72.73|75.05|72.85|74.88|72.68|0
1638541970000|2021-12-03 14:32:50|75.05|72.85|75.03|72.83|75.05|72.85|74.93|72.73|0
1638541980000|2021-12-03 14:33:00|75.18|72.98|75.23|73.03|75.36|73.16|75.18|72.98|0
1638541990000|2021-12-03 14:33:10|75.44|73.24|75.23|73.03|75.44|73.24|75.23|73.03|0
1638542000000|2021-12-03 14:33:20|75.29|73.09|75.4|73.2|75.44|73.24|75.29|73.09|0
1638542010000|2021-12-03 14:33:30|75.14|72.94|74.97|72.77|75.23|73.03|74.97|72.77|0
1638542020000|2021-12-03 14:33:40|75.05|72.85|75.23|73.03|75.23|73.03|75.05|72.85|0
1638542030000|2021-12-03 14:33:50|75.27|73.07|75.44|73.24|75.44|73.24|75.27|73.07|0
1638542040000|2021-12-03 14:34:00|75.66|73.46|75.75|73.55|75.75|73.55|75.57|73.37|0
1638542050000|2021-12-03 14:34:10|75.53|73.33|75.44|73.24|75.62|73.42|75.44|73.24|0
1638542060000|2021-12-03 14:34:20|75.31|73.11|75.36|73.16|75.36|73.16|75.31|73.11|0
1638542070000|2021-12-03 14:34:30|75.31|73.11|75.79|73.59|75.79|73.59|75.31|73.11|0
1638542080000|2021-12-03 14:34:40|75.88|73.68|75.79|73.59|75.96|73.76|75.79|73.59|0
1638542090000|2021-12-03 14:34:50|75.62|73.42|75.66|73.46|75.75|73.55|75.57|73.37|0
1638542100000|2021-12-03 14:35:00|75.7|73.5|76.88|74.68|76.88|74.68|75.7|73.5|0
1638542110000|2021-12-03 14:35:10|77.06|74.86|76.8|74.6|77.06|74.86|76.66|74.46|0
1638542120000|2021-12-03 14:35:20|76.4|74.2|76.44|74.24|76.44|74.24|76.31|74.11|0
1638542130000|2021-12-03 14:35:30|76.53|74.33|76.93|74.73|76.93|74.73|76.49|74.29|0
1638542140000|2021-12-03 14:35:40|76.79|74.59|76.93|74.73|76.93|74.73|76.79|74.59|0
1638542150000|2021-12-03 14:35:50|76.79|74.59|77.46|75.26|77.46|75.26|76.79|74.59|0
1638542160000|2021-12-03 14:36:00|77.63|75.43|77.77|75.57|77.77|75.57|77.46|75.26|0
1638542170000|2021-12-03 14:36:10|77.81|75.61|77.77|75.57|77.81|75.61|77.68|75.48|0
1638542180000|2021-12-03 14:36:20|77.28|75.08|77.35|75.15|77.35|75.15|77.19|74.99|0
1638542190000|2021-12-03 14:36:30|77.32|75.12|77.41|75.21|77.41|75.21|77.32|75.12|0
1638542200000|2021-12-03 14:36:40|77.46|75.26|77.5|75.3|77.5|75.3|77.32|75.12|0
1638542210000|2021-12-03 14:36:50|77.55|75.35|77.72|75.52|77.72|75.52|77.55|75.35|0
1638542220000|2021-12-03 14:37:00|77.59|75.39|77.3|75.1|77.59|75.39|77.3|75.1|0
1638542230000|2021-12-03 14:37:10|77.32|75.12|77.5|75.3|77.54|75.34|77.32|75.12|0
1638542240000|2021-12-03 14:37:20|77.37|75.17|77.32|75.12|77.37|75.17|77.28|75.08|0
1638542250000|2021-12-03 14:37:30|77.37|75.17|77.23|75.03|77.37|75.17|77.23|75.03|0
1638542260000|2021-12-03 14:37:40|77.32|75.12|77.21|75.01|77.32|75.12|77.21|75.01|0
1638542270000|2021-12-03 14:37:50|77.3|75.1|77.06|74.86|77.3|75.1|77.06|74.86|0
1638542280000|2021-12-03 14:38:00|77.1|74.9|76.93|74.73|77.1|74.9|76.75|74.55|0
1638542290000|2021-12-03 14:38:10|76.88|74.68|77.23|75.03|77.23|75.03|76.88|74.68|0
1638542300000|2021-12-03 14:38:20|77.46|75.26|77.19|74.99|77.46|75.26|77.19|74.99|0
1638542310000|2021-12-03 14:38:30|77.5|75.3|77.46|75.26|77.5|75.3|77.41|75.21|0
1638542320000|2021-12-03 14:38:40|77.5|75.3|77.54|75.34|77.54|75.34|77.5|75.3|0
1638542330000|2021-12-03 14:38:50|77.68|75.48|77.59|75.39|77.68|75.48|77.5|75.3|0
1638542340000|2021-12-03 14:39:00|77.72|75.52|77.59|75.39|77.72|75.52|77.52|75.32|0
1638542350000|2021-12-03 14:39:10|77.77|75.57|77.85|75.65|78.03|75.83|77.77|75.57|0
1638542360000|2021-12-03 14:39:20|77.81|75.61|78.12|75.92|78.12|75.92|77.77|75.57|0
1638542370000|2021-12-03 14:39:30|78.08|75.88|78.03|75.83|78.12|75.92|78.03|75.83|0
1638542380000|2021-12-03 14:39:40|77.9|75.7|77.94|75.74|77.94|75.74|77.88|75.68|0
1638542390000|2021-12-03 14:39:50|77.99|75.79|78.94|76.74|78.94|76.74|77.99|75.79|0
1638542400000|2021-12-03 14:40:00|79.21|77.01|78.81|76.61|79.21|77.01|78.81|76.61|0
1638542410000|2021-12-03 14:40:10|78.63|76.43|78.54|76.34|78.63|76.43|78.5|76.3|0
1638542420000|2021-12-03 14:40:20|78.45|76.25|78.72|76.52|78.72|76.52|78.36|76.16|0
1638542430000|2021-12-03 14:40:30|78.76|76.56|78.94|76.74|78.94|76.74|78.76|76.56|0
1638542440000|2021-12-03 14:40:40|78.85|76.65|78.58|76.38|78.94|76.74|78.58|76.38|0
1638542450000|2021-12-03 14:40:50|78.76|76.56|78.94|76.74|78.94|76.74|78.76|76.56|0
1638542460000|2021-12-03 14:41:00|78.9|76.7|78.72|76.52|78.94|76.74|78.72|76.52|0
1638542470000|2021-12-03 14:41:10|78.67|76.47|78.54|76.34|78.67|76.47|78.54|76.34|0
1638542480000|2021-12-03 14:41:20|78.76|76.56|78.58|76.38|78.76|76.56|78.58|76.38|0
1638542490000|2021-12-03 14:41:30|78.63|76.43|78.45|76.25|78.76|76.56|78.45|76.25|0
1638542500000|2021-12-03 14:41:40|78.32|76.12|78.4|76.2|78.4|76.2|78.32|76.12|0
1638542510000|2021-12-03 14:41:50|78.54|76.34|78.67|76.47|78.67|76.47|78.54|76.34|0
1638542520000|2021-12-03 14:42:00|78.72|76.52|78.99|76.79|78.99|76.79|78.72|76.52|0
1638542530000|2021-12-03 14:42:10|78.92|76.72|78.85|76.65|79.08|76.88|78.85|76.65|0
1638542540000|2021-12-03 14:42:20|79.08|76.88|79.01|76.81|79.08|76.88|78.94|76.74|0
1638542550000|2021-12-03 14:42:30|79.08|76.88|78.72|76.52|79.08|76.88|78.63|76.43|0
1638542560000|2021-12-03 14:42:40|78.58|76.38|78.72|76.52|78.72|76.52|78.58|76.38|0
1638542570000|2021-12-03 14:42:50|78.94|76.74|79.21|77.01|79.21|77.01|78.94|76.74|0
1638542580000|2021-12-03 14:43:00|79.3|77.1|79.3|77.1|79.3|77.1|79.12|76.92|0
1638542590000|2021-12-03 14:43:10|79.53|77.33|79.57|77.37|79.62|77.42|79.53|77.33|0
1638542600000|2021-12-03 14:43:20|79.53|77.33|79.66|77.46|79.66|77.46|79.53|77.33|0
1638542610000|2021-12-03 14:43:30|79.75|77.55|79.62|77.42|79.75|77.55|79.62|77.42|0
1638542620000|2021-12-03 14:43:40|79.98|77.78|80.02|77.82|80.07|77.87|79.93|77.73|0
1638542630000|2021-12-03 14:43:50|80.07|77.87|80.21|78.01|80.25|78.05|80.07|77.87|0
1638542640000|2021-12-03 14:44:00|80.12|77.92|80.07|77.87|80.12|77.92|79.75|77.55|0
1638542650000|2021-12-03 14:44:10|80.14|77.94|80.25|78.05|80.25|78.05|80.14|77.94|0
1638542660000|2021-12-03 14:44:20|80.57|78.37|80.59|78.39|80.62|78.42|80.57|78.37|0
1638542670000|2021-12-03 14:44:30|80.62|78.42|80.57|78.37|80.62|78.42|80.57|78.37|0
1638542680000|2021-12-03 14:44:40|80.25|78.05|80.43|78.23|80.43|78.23|80.16|77.96|0
1638542690000|2021-12-03 14:44:50|80.34|78.14|80.21|78.01|80.34|78.14|80.16|77.96|0
1638542700000|2021-12-03 14:45:00|80.02|77.82|79.66|77.46|80.02|77.82|79.64|77.44|0
1638542710000|2021-12-03 14:45:10|79.62|77.42|79.48|77.28|79.71|77.51|79.48|77.28|0
1638542720000|2021-12-03 14:45:20|79.57|77.37|79.25|77.05|79.57|77.37|79.25|77.05|0
1638542730000|2021-12-03 14:45:30|79.12|76.92|79.21|77.01|79.21|77.01|79.03|76.83|0
1638542740000|2021-12-03 14:45:40|79.39|77.19|79.34|77.14|79.48|77.28|79.34|77.14|0
1638542750000|2021-12-03 14:45:50|79.71|77.51|79.66|77.46|79.8|77.6|79.66|77.46|0
1638542760000|2021-12-03 14:46:00|79.57|77.37|79.75|77.55|79.75|77.55|79.52|77.32|0
1638542770000|2021-12-03 14:46:10|79.93|77.73|79.8|77.6|79.93|77.73|79.8|77.6|0
1638542780000|2021-12-03 14:46:20|79.84|77.64|79.84|77.64|79.89|77.69|79.84|77.64|0
1638542790000|2021-12-03 14:46:30|79.8|77.6|77.95|75.75|79.98|77.78|77.91|75.71|0
1638542800000|2021-12-03 14:46:40|77.77|75.57|80.16|77.96|80.16|77.96|77.77|75.57|0
1638542810000|2021-12-03 14:46:50|80.25|78.05|80.29|78.09|80.34|78.14|80.25|78.05|0
1638542820000|2021-12-03 14:47:00|80.2|78|81.63|79.43|81.63|79.43|80.02|77.82|0
1638542830000|2021-12-03 14:47:10|81.49|79.29|81.49|79.29|81.49|79.29|81.45|79.25|0
1638542840000|2021-12-03 14:47:20|82.15|79.95|81.73|79.53|82.15|79.95|81.73|79.53|0
1638542850000|2021-12-03 14:47:30|81.69|79.49|82.61|80.41|82.61|80.41|81.69|79.49|0
1638542860000|2021-12-03 14:47:40|82.71|80.51|82.75|80.55|82.75|80.55|82.66|80.46|0
1638542870000|2021-12-03 14:47:50|82.71|80.51|82.48|80.28|82.71|80.51|82.48|80.28|0
1638542880000|2021-12-03 14:48:00|82.43|80.23|82.38|80.18|82.43|80.23|82.25|80.05|0
1638542890000|2021-12-03 14:48:10|82.48|80.28|82.52|80.32|82.52|80.32|82.38|80.18|0
1638542900000|2021-12-03 14:48:20|82.57|80.37|82.84|80.64|82.84|80.64|82.57|80.37|0
1638542910000|2021-12-03 14:48:30|82.8|80.6|82.8|80.6|83.07|80.87|82.8|80.6|0
1638542920000|2021-12-03 14:48:40|82.89|80.69|82.98|80.78|82.98|80.78|82.89|80.69|0
1638542930000|2021-12-03 14:48:50|83.07|80.87|83.07|80.87|83.07|80.87|83.07|80.87|0
1638542940000|2021-12-03 14:49:00|82.84|80.64|82.84|80.64|83.03|80.83|82.84|80.64|0
1638542950000|2021-12-03 14:49:10|82.89|80.69|83.07|80.87|83.17|80.97|82.89|80.69|0
1638542960000|2021-12-03 14:49:20|83.26|81.06|83.49|81.29|83.49|81.29|83.26|81.06|0
1638542970000|2021-12-03 14:49:30|83.63|81.43|83.96|81.76|83.96|81.76|83.63|81.43|0
1638542980000|2021-12-03 14:49:40|83.91|81.71|84.1|81.9|84.1|81.9|83.86|81.66|0
1638542990000|2021-12-03 14:49:50|84.19|81.99|84.19|81.99|84.19|81.99|84.05|81.85|0
1638543000000|2021-12-03 14:50:00|84.33|82.13|83.86|81.66|84.33|82.13|83.72|81.52|0
1638543010000|2021-12-03 14:50:10|83.72|81.52|83.91|81.71|83.91|81.71|83.58|81.38|0
1638543020000|2021-12-03 14:50:20|83.86|81.66|84|81.8|84|81.8|83.86|81.66|0
1638543030000|2021-12-03 14:50:30|83.86|81.66|84.24|82.04|84.24|82.04|83.86|81.66|0
1638543040000|2021-12-03 14:50:40|84.28|82.08|84.68|82.48|84.68|82.48|84.28|82.08|0
1638543050000|2021-12-03 14:50:50|84.7|82.5|84.7|82.5|84.7|82.5|84.66|82.46|0
1638543060000|2021-12-03 14:51:00|84.8|82.6|85.13|82.93|85.13|82.93|84.8|82.6|0
1638543070000|2021-12-03 14:51:10|85.27|83.07|85.32|83.12|85.32|83.12|85.27|83.07|0
1638543080000|2021-12-03 14:51:20|85.41|83.21|85.51|83.31|85.51|83.31|85.36|83.16|0
1638543090000|2021-12-03 14:51:30|85.46|83.26|85.51|83.31|85.6|83.4|85.46|83.26|0
1638543100000|2021-12-03 14:51:40|85.41|83.21|85.22|83.02|85.51|83.31|85.22|83.02|0
1638543110000|2021-12-03 14:51:50|85.36|83.16|85.13|82.93|85.36|83.16|85.13|82.93|0
1638543120000|2021-12-03 14:52:00|85.15|82.95|85.08|82.88|85.27|83.07|85.08|82.88|0
1638543130000|2021-12-03 14:52:10|85.13|82.93|83.99|81.79|85.13|82.93|83.99|81.79|0
1638543140000|2021-12-03 14:52:20|85.97|83.77|85.93|83.73|86.07|83.87|85.93|83.73|0
1638543150000|2021-12-03 14:52:30|86.02|83.82|86.35|84.15|86.35|84.15|86.02|83.82|0
1638543160000|2021-12-03 14:52:40|86.5|84.3|86.78|84.58|86.78|84.58|86.5|84.3|0
1638543170000|2021-12-03 14:52:50|86.59|84.39|86.74|84.54|86.74|84.54|86.5|84.3|0
1638543180000|2021-12-03 14:53:00|86.59|84.39|86.59|84.39|86.59|84.39|86.5|84.3|0
1638543190000|2021-12-03 14:53:10|86.64|84.44|86.59|84.39|86.69|84.49|86.59|84.39|0
1638543200000|2021-12-03 14:53:20|86.5|84.3|87.07|84.87|87.07|84.87|86.5|84.3|0
1638543210000|2021-12-03 14:53:30|87.12|84.92|87.07|84.87|87.12|84.92|86.93|84.73|0
1638543220000|2021-12-03 14:53:40|87.21|85.01|87.26|85.06|87.26|85.06|87.17|84.97|0
1638543230000|2021-12-03 14:53:50|87.36|85.16|87.07|84.87|87.41|85.21|87.07|84.87|0
1638543240000|2021-12-03 14:54:00|86.97|84.77|86.97|84.77|86.97|84.77|86.78|84.58|0
1638543250000|2021-12-03 14:54:10|87.12|84.92|87.6|85.4|87.6|85.4|87.12|84.92|0
1638543260000|2021-12-03 14:54:20|87.74|85.54|87.6|85.4|87.74|85.54|87.55|85.35|0
1638543270000|2021-12-03 14:54:30|87.7|85.5|87.99|85.79|87.99|85.79|87.7|85.5|0
1638543280000|2021-12-03 14:54:40|88.18|85.98|88.23|86.03|88.28|86.08|88.18|85.98|0
1638543290000|2021-12-03 14:54:50|88.32|86.12|88.13|85.93|88.32|86.12|88.13|85.93|0
1638543300000|2021-12-03 14:55:00|88.28|86.08|87.65|85.45|88.28|86.08|87.5|85.3|0
1638543310000|2021-12-03 14:55:10|87.26|85.06|87.07|84.87|87.36|85.16|87.07|84.87|0
1638543320000|2021-12-03 14:55:20|87.17|84.97|87.12|84.92|87.21|85.01|87.12|84.92|0
1638543330000|2021-12-03 14:55:30|87.02|84.82|87.16|84.96|87.16|84.96|86.73|84.53|0
1638543340000|2021-12-03 14:55:40|87|84.8|86.97|84.77|87.12|84.92|86.97|84.77|0
1638543350000|2021-12-03 14:55:50|87.09|84.89|86.9|84.7|87.09|84.89|86.88|84.68|0
1638543360000|2021-12-03 14:56:00|86.88|84.68|86.88|84.68|86.88|84.68|86.78|84.58|0
1638543370000|2021-12-03 14:56:10|88.02|85.82|88.02|85.82|88.12|85.92|88.02|85.82|0
1638543380000|2021-12-03 14:56:20|87.83|85.63|87.78|85.58|87.83|85.63|87.64|85.44|0
1638543390000|2021-12-03 14:56:30|87.92|85.72|88.12|85.92|88.21|86.01|87.83|85.63|0
1638543400000|2021-12-03 14:56:40|88.02|85.82|87.92|85.72|88.02|85.82|87.92|85.72|0
1638543410000|2021-12-03 14:56:50|88.02|85.82|87.63|85.43|88.02|85.82|87.63|85.43|0
1638543420000|2021-12-03 14:57:00|87.54|85.34|87.54|85.34|87.68|85.48|87.49|85.29|0
1638543430000|2021-12-03 14:57:10|87.63|85.43|87.63|85.43|87.63|85.43|87.49|85.29|0
1638543440000|2021-12-03 14:57:20|87.68|85.48|87.59|85.39|87.68|85.48|87.54|85.34|0
1638543450000|2021-12-03 14:57:30|87.49|85.29|87.73|85.53|87.73|85.53|87.49|85.29|0
1638543460000|2021-12-03 14:57:40|87.63|85.43|87.39|85.19|87.63|85.43|87.39|85.19|0
1638543470000|2021-12-03 14:57:50|87.44|85.24|87.54|85.34|87.54|85.34|87.39|85.19|0
1638543480000|2021-12-03 14:58:00|87.92|85.72|88.55|86.35|88.55|86.35|87.92|85.72|0
1638543490000|2021-12-03 14:58:10|88.33|86.13|88.5|86.3|88.55|86.35|88.33|86.13|0
1638543500000|2021-12-03 14:58:20|88.6|86.4|88.4|86.2|88.6|86.4|88.4|86.2|0
1638543510000|2021-12-03 14:58:30|88.5|86.3|88.6|86.4|88.6|86.4|88.5|86.3|0
1638543520000|2021-12-03 14:58:40|88.4|86.2|88.89|86.69|88.89|86.69|88.4|86.2|0
1638543530000|2021-12-03 14:58:50|88.94|86.74|89.23|87.03|89.23|87.03|88.94|86.74|0
1638543540000|2021-12-03 14:59:00|89.08|86.88|88.98|86.78|89.08|86.88|88.98|86.78|0
1638543550000|2021-12-03 14:59:10|89.08|86.88|89.4|87.2|89.4|87.2|89.08|86.88|0
1638543560000|2021-12-03 14:59:20|89.52|87.32|89.52|87.32|89.76|87.56|89.52|87.32|0
1638543570000|2021-12-03 14:59:30|89.57|87.37|89.32|87.12|89.57|87.37|89.32|87.12|0
1638543580000|2021-12-03 14:59:40|89.2|87|89.06|86.86|89.2|87|88.96|86.76|0
1638543590000|2021-12-03 14:59:50|88.86|86.66|88.98|86.78|88.98|86.78|88.81|86.61|0
1638543600000|2021-12-03 15:00:00|89.4|87.2|89.03|86.83|89.4|87.2|88.93|86.73|0
1638543610000|2021-12-03 15:00:10|89.01|86.81|88.79|86.59|89.01|86.81|88.69|86.49|0
1638543620000|2021-12-03 15:00:20|88.35|86.15|88.28|86.08|88.35|86.15|88.06|85.86|0
1638543630000|2021-12-03 15:00:30|88.02|85.82|88.11|85.91|88.11|85.91|88.02|85.82|0
1638543640000|2021-12-03 15:00:40|88.31|86.11|88.06|85.86|88.31|86.11|88.06|85.86|0
1638543650000|2021-12-03 15:00:50|88.4|86.2|88.21|86.01|88.4|86.2|88.21|86.01|0
1638543660000|2021-12-03 15:01:00|88.62|86.42|88.89|86.69|88.89|86.69|88.62|86.42|0
1638543670000|2021-12-03 15:01:10|88.98|86.78|89.62|87.42|89.62|87.42|88.98|86.78|0
1638543680000|2021-12-03 15:01:20|89.57|87.37|89.4|87.2|89.62|87.42|89.4|87.2|0
1638543690000|2021-12-03 15:01:30|89.47|87.27|90.3|88.1|90.3|88.1|89.47|87.27|0
1638543700000|2021-12-03 15:01:40|90.25|88.05|90.67|88.47|90.7|88.5|90.25|88.05|0
1638543710000|2021-12-03 15:01:50|90.94|88.74|91.04|88.84|91.04|88.84|90.7|88.5|0
1638543720000|2021-12-03 15:02:00|91.09|88.89|91.09|88.89|91.19|88.99|91.09|88.89|0
1638543730000|2021-12-03 15:02:10|91.34|89.14|93.23|91.03|93.23|91.03|91.34|89.14|0
1638543740000|2021-12-03 15:02:20|93.18|90.98|92.48|90.28|93.18|90.98|92.48|90.28|0
1638543750000|2021-12-03 15:02:30|92.68|90.48|92.38|90.18|92.68|90.48|92.38|90.18|0
1638543760000|2021-12-03 15:02:40|92.48|90.28|92.78|90.58|92.78|90.58|92.48|90.28|0
1638543770000|2021-12-03 15:02:50|93.03|90.83|92.73|90.53|93.03|90.83|92.73|90.53|0
1638543780000|2021-12-03 15:03:00|92.58|90.38|92.48|90.28|92.58|90.38|92.33|90.13|0
1638543790000|2021-12-03 15:03:10|92.58|90.38|92.43|90.23|92.58|90.38|92.33|90.13|0
1638543800000|2021-12-03 15:03:20|92.33|90.13|92.33|90.13|92.58|90.38|92.33|90.13|0
1638543810000|2021-12-03 15:03:30|92.63|90.43|92.63|90.43|92.68|90.48|92.46|90.26|0
1638543820000|2021-12-03 15:03:40|92.83|90.63|92.88|90.68|93.03|90.83|92.83|90.63|0
1638543830000|2021-12-03 15:03:50|92.93|90.73|93.08|90.88|93.13|90.93|92.93|90.73|0
1638543840000|2021-12-03 15:04:00|93.13|90.93|92.63|90.43|93.23|91.03|92.63|90.43|0
1638543850000|2021-12-03 15:04:10|92.33|90.13|92.23|90.03|92.48|90.28|92.23|90.03|0
1638543860000|2021-12-03 15:04:20|92.08|89.88|92.33|90.13|92.48|90.28|92.08|89.88|0
1638543870000|2021-12-03 15:04:30|92.38|90.18|91.21|89.01|92.38|90.18|90.89|88.69|0
1638543880000|2021-12-03 15:04:40|91.24|89.04|91.96|89.76|92.06|89.86|90.94|88.74|0
1638543890000|2021-12-03 15:04:50|91.86|89.66|91.42|89.22|91.86|89.66|91.42|89.22|0
1638543900000|2021-12-03 15:05:00|91.17|88.97|91.37|89.17|91.37|89.17|91.02|88.82|0
1638543910000|2021-12-03 15:05:10|91.54|89.34|91.17|88.97|91.54|89.34|91.17|88.97|0
1638543920000|2021-12-03 15:05:20|91.02|88.82|90.73|88.53|91.02|88.82|90.73|88.53|0
1638543930000|2021-12-03 15:05:30|90.68|88.48|90.48|88.28|90.68|88.48|90.48|88.28|0
1638543940000|2021-12-03 15:05:40|90.53|88.33|90.46|88.26|90.63|88.43|90.46|88.26|0
1638543950000|2021-12-03 15:05:50|90.68|88.48|90.61|88.41|90.68|88.48|90.61|88.41|0
1638543960000|2021-12-03 15:06:00|90.83|88.63|91.02|88.82|91.02|88.82|90.83|88.63|0
1638543970000|2021-12-03 15:06:10|91|88.8|90.38|88.18|91|88.8|90.38|88.18|0
1638543980000|2021-12-03 15:06:20|90.53|88.33|90.33|88.13|90.73|88.53|90.33|88.13|0
1638543990000|2021-12-03 15:06:30|90.38|88.18|90.19|87.99|90.38|88.18|90.19|87.99|0
1638544000000|2021-12-03 15:06:40|90.31|88.11|90.68|88.48|90.68|88.48|90.31|88.11|0
1638544010000|2021-12-03 15:06:50|90.73|88.53|90.92|88.72|90.92|88.72|90.68|88.48|0
1638544020000|2021-12-03 15:07:00|90.68|88.48|90.68|88.48|90.83|88.63|90.68|88.48|0
1638544030000|2021-12-03 15:07:10|90.82|88.62|90.35|88.15|90.82|88.62|90.08|87.88|0
1638544040000|2021-12-03 15:07:20|90.3|88.1|90.1|87.9|90.35|88.15|90.1|87.9|0
1638544050000|2021-12-03 15:07:30|90.15|87.95|89.86|87.66|90.15|87.95|89.86|87.66|0
1638544060000|2021-12-03 15:07:40|89.81|87.61|90.05|87.85|90.05|87.85|89.76|87.56|0
1638544070000|2021-12-03 15:07:50|90|87.8|90.2|88|90.2|88|90|87.8|0
1638544080000|2021-12-03 15:08:00|90.35|88.15|90.25|88.05|90.35|88.15|90.05|87.85|0
1638544090000|2021-12-03 15:08:10|90.35|88.15|90.15|87.95|90.35|88.15|90.05|87.85|0
1638544100000|2021-12-03 15:08:20|90.1|87.9|90.49|88.29|90.54|88.34|90.1|87.9|0
1638544110000|2021-12-03 15:08:30|90.54|88.34|91.11|88.91|91.11|88.91|90.54|88.34|0
1638544120000|2021-12-03 15:08:40|91.13|88.93|91.38|89.18|91.38|89.18|90.99|88.79|0
1638544130000|2021-12-03 15:08:50|91.53|89.33|92.08|89.88|92.08|89.88|91.31|89.11|0
1638544140000|2021-12-03 15:09:00|92.1|89.9|92.43|90.23|92.43|90.23|92.1|89.9|0
1638544150000|2021-12-03 15:09:10|92.38|90.18|92.28|90.08|92.38|90.18|92.23|90.03|0
1638544160000|2021-12-03 15:09:20|92.48|90.28|92.38|90.18|92.48|90.28|92.38|90.18|0
1638544170000|2021-12-03 15:09:30|92.33|90.13|92.08|89.88|92.33|90.13|92.08|89.88|0
1638544180000|2021-12-03 15:09:40|92.13|89.93|92.53|90.33|92.53|90.33|92.13|89.93|0
1638544190000|2021-12-03 15:09:50|92.43|90.23|92.73|90.53|92.73|90.53|92.38|90.18|0
1638544200000|2021-12-03 15:10:00|92.85|90.65|93.03|90.83|93.11|90.91|92.85|90.65|0
1638544210000|2021-12-03 15:10:10|93.18|90.98|92.93|90.73|93.18|90.98|92.93|90.73|0
1638544220000|2021-12-03 15:10:20|92.63|90.43|92.15|89.95|92.63|90.43|91.93|89.73|0
1638544230000|2021-12-03 15:10:30|91.83|89.63|91.95|89.75|91.98|89.78|91.83|89.63|0
1638544240000|2021-12-03 15:10:40|93.64|91.44|94.02|91.82|94.02|91.82|93.64|91.44|0
1638544250000|2021-12-03 15:10:50|94.04|91.84|94.15|91.95|94.2|92|93.99|91.79|0
1638544260000|2021-12-03 15:11:00|93.89|91.69|93.64|91.44|93.89|91.69|93.64|91.44|0
1638544270000|2021-12-03 15:11:10|93.57|91.37|93.39|91.19|93.57|91.37|93.29|91.09|0
1638544280000|2021-12-03 15:11:20|93.59|91.39|93.89|91.69|93.89|91.69|93.59|91.39|0
1638544290000|2021-12-03 15:11:30|93.99|91.79|93.74|91.54|93.99|91.79|93.69|91.49|0
1638544300000|2021-12-03 15:11:40|93.79|91.59|93.29|91.09|93.79|91.59|93.29|91.09|0
1638544310000|2021-12-03 15:11:50|93.34|91.14|93.64|91.44|93.64|91.44|93.34|91.14|0
1638544320000|2021-12-03 15:12:00|93.47|91.27|93.44|91.24|93.64|91.44|93.44|91.24|0
1638544330000|2021-12-03 15:12:10|93.14|90.94|92.84|90.64|93.14|90.94|92.84|90.64|0
1638544340000|2021-12-03 15:12:20|92.99|90.79|92.79|90.59|92.99|90.79|92.54|90.34|0
1638544350000|2021-12-03 15:12:30|92.59|90.39|92.84|90.64|92.84|90.64|92.59|90.39|0
1638544360000|2021-12-03 15:12:40|92.64|90.44|92.79|90.59|92.79|90.59|92.59|90.39|0
1638544370000|2021-12-03 15:12:50|92.94|90.74|93.09|90.89|93.09|90.89|92.94|90.74|0
1638544380000|2021-12-03 15:13:00|93.04|90.84|92.69|90.49|93.04|90.84|92.69|90.49|0
1638544390000|2021-12-03 15:13:10|92.64|90.44|93.09|90.89|93.09|90.89|92.59|90.39|0
1638544400000|2021-12-03 15:13:20|93.29|91.09|93.51|91.31|93.51|91.31|93.29|91.09|0
1638544410000|2021-12-03 15:13:30|93.29|91.09|93.39|91.19|93.39|91.19|93.29|91.09|0
1638544420000|2021-12-03 15:13:40|93.24|91.04|93.24|91.04|93.29|91.09|93.19|90.99|0
1638544430000|2021-12-03 15:13:50|93.29|91.09|93.44|91.24|93.44|91.24|93.29|91.09|0
1638544440000|2021-12-03 15:14:00|93.64|91.44|93.54|91.34|93.64|91.44|93.49|91.29|0
1638544450000|2021-12-03 15:14:10|93.51|91.31|93.44|91.24|93.64|91.44|93.44|91.24|0
1638544460000|2021-12-03 15:14:20|93.39|91.19|93.69|91.49|93.69|91.49|93.39|91.19|0
1638544470000|2021-12-03 15:14:30|93.74|91.54|93.49|91.29|93.74|91.54|93.49|91.29|0
1638544480000|2021-12-03 15:14:40|93.54|91.34|93.64|91.44|93.79|91.59|93.54|91.34|0
1638544490000|2021-12-03 15:14:50|93.59|91.39|93.64|91.44|93.64|91.44|93.54|91.34|0
1638544500000|2021-12-03 15:15:00|93.66|91.46|93.59|91.39|93.74|91.54|93.44|91.24|0
1638544510000|2021-12-03 15:15:10|93.54|91.34|92.79|90.59|93.54|91.34|92.79|90.59|0
1638544520000|2021-12-03 15:15:20|92.89|90.69|92.84|90.64|92.89|90.69|92.74|90.54|0
1638544530000|2021-12-03 15:15:30|92.44|90.24|92.49|90.29|92.54|90.34|92.44|90.24|0
1638544540000|2021-12-03 15:15:40|92.64|90.44|92.64|90.44|92.69|90.49|92.64|90.44|0
1638544550000|2021-12-03 15:15:50|92.69|90.49|92.64|90.44|92.76|90.56|92.59|90.39|0
1638544560000|2021-12-03 15:16:00|92.69|90.49|92.59|90.39|92.69|90.49|92.49|90.29|0
1638544570000|2021-12-03 15:16:10|92.49|90.29|92.46|90.26|92.64|90.44|92.46|90.26|0
1638544580000|2021-12-03 15:16:20|92.44|90.24|92.09|89.89|92.44|90.24|92.04|89.84|0
1638544590000|2021-12-03 15:16:30|91.84|89.64|91.84|89.64|91.84|89.64|91.79|89.59|0
1638544600000|2021-12-03 15:16:40|91.89|89.69|91.84|89.64|91.89|89.69|91.69|89.49|0
1638544610000|2021-12-03 15:16:50|91.74|89.54|91.89|89.69|91.89|89.69|91.74|89.54|0
1638544620000|2021-12-03 15:17:00|91.79|89.59|92.04|89.84|92.04|89.84|91.79|89.59|0
1638544630000|2021-12-03 15:17:10|91.94|89.74|91.94|89.74|91.94|89.74|91.87|89.67|0
1638544640000|2021-12-03 15:17:20|91.74|89.54|91.64|89.44|91.74|89.54|91.64|89.44|0
1638544650000|2021-12-03 15:17:30|91.69|89.49|91.64|89.44|91.69|89.49|91.4|89.2|0
1638544660000|2021-12-03 15:17:40|91.74|89.54|91.4|89.2|91.74|89.54|91.3|89.1|0
1638544670000|2021-12-03 15:17:50|91.54|89.34|91.49|89.29|91.54|89.34|91.49|89.29|0
1638544680000|2021-12-03 15:18:00|91.54|89.34|91.69|89.49|91.84|89.64|91.54|89.34|0
1638544690000|2021-12-03 15:18:10|91.79|89.59|91.79|89.59|91.84|89.64|91.74|89.54|0
1638544700000|2021-12-03 15:18:20|91.44|89.24|91.49|89.29|91.54|89.34|91.44|89.24|0
1638544710000|2021-12-03 15:18:30|91.05|88.85|91|88.8|91.1|88.9|90.9|88.7|0
1638544720000|2021-12-03 15:18:40|90.9|88.7|90.71|88.51|90.9|88.7|90.71|88.51|0
1638544730000|2021-12-03 15:18:50|90.81|88.61|91|88.8|91|88.8|90.81|88.61|0
1638544740000|2021-12-03 15:19:00|91.15|88.95|91.32|89.12|91.35|89.15|91.15|88.95|0
1638544750000|2021-12-03 15:19:10|91.35|89.15|91.35|89.15|91.47|89.27|91.3|89.1|0
1638544760000|2021-12-03 15:19:20|91.54|89.34|91.89|89.69|91.89|89.69|91.54|89.34|0
1638544770000|2021-12-03 15:19:30|91.86|89.66|91.94|89.74|91.99|89.79|91.86|89.66|0
1638544780000|2021-12-03 15:19:40|91.89|89.69|91.79|89.59|91.89|89.69|91.74|89.54|0
1638544790000|2021-12-03 15:19:50|91.84|89.64|91.89|89.69|92.04|89.84|91.84|89.64|0
1638544800000|2021-12-03 15:20:00|91.99|89.79|92.19|89.99|92.19|89.99|91.79|89.59|0
1638544810000|2021-12-03 15:20:10|92.04|89.84|92.09|89.89|92.23|90.03|91.99|89.79|0
1638544820000|2021-12-03 15:20:20|92.14|89.94|92.43|90.23|92.43|90.23|92.14|89.94|0
1638544830000|2021-12-03 15:20:30|92.33|90.13|92.23|90.03|92.48|90.28|92.23|90.03|0
1638544840000|2021-12-03 15:20:40|92.04|89.84|91.64|89.44|92.04|89.84|91.64|89.44|0
1638544850000|2021-12-03 15:20:50|91.69|89.49|91.64|89.44|91.79|89.59|91.64|89.44|0
1638544860000|2021-12-03 15:21:00|91.74|89.54|91.99|89.79|92.04|89.84|91.74|89.54|0
1638544870000|2021-12-03 15:21:10|92.09|89.89|91.89|89.69|92.13|89.93|91.89|89.69|0
1638544880000|2021-12-03 15:21:20|91.99|89.79|91.99|89.79|92.09|89.89|91.99|89.79|0
1638544890000|2021-12-03 15:21:30|91.94|89.74|92.43|90.23|92.43|90.23|91.94|89.74|0
1638544900000|2021-12-03 15:21:40|92.68|90.48|92.83|90.63|92.83|90.63|92.68|90.48|0
1638544910000|2021-12-03 15:21:50|93.03|90.83|93.08|90.88|93.18|90.98|93.03|90.83|0
1638544920000|2021-12-03 15:22:00|92.78|90.58|89.87|87.67|92.78|90.58|89.87|87.67|0
1638544930000|2021-12-03 15:22:10|90.12|87.92|90.07|87.87|90.26|88.06|90.07|87.87|0
1638544940000|2021-12-03 15:22:20|89.99|87.79|89.87|87.67|89.99|87.79|89.82|87.62|0
1638544950000|2021-12-03 15:22:30|91.69|89.49|91.69|89.49|91.69|89.49|91.54|89.34|0
1638544960000|2021-12-03 15:22:40|91.54|89.34|91.74|89.54|91.74|89.54|91.54|89.34|0
1638544970000|2021-12-03 15:22:50|91.79|89.59|92.04|89.84|92.04|89.84|91.79|89.59|0
1638544980000|2021-12-03 15:23:00|92.13|89.93|91.94|89.74|92.13|89.93|91.91|89.71|0
1638544990000|2021-12-03 15:23:10|92.23|90.03|92.08|89.88|92.33|90.13|92.08|89.88|0
1638545000000|2021-12-03 15:23:20|92.13|89.93|92.38|90.18|92.63|90.43|92.13|89.93|0
1638545010000|2021-12-03 15:23:30|92.18|89.98|91.89|89.69|92.18|89.98|91.89|89.69|0
1638545020000|2021-12-03 15:23:40|92.13|89.93|91.69|89.49|92.13|89.93|91.69|89.49|0
1638545030000|2021-12-03 15:23:50|91.54|89.34|91.59|89.39|91.59|89.39|91.44|89.24|0
1638545040000|2021-12-03 15:24:00|91.64|89.44|91.24|89.04|91.64|89.44|91.24|89.04|0
1638545050000|2021-12-03 15:24:10|91.22|89.02|91.04|88.84|91.22|89.02|90.87|88.67|0
1638545060000|2021-12-03 15:24:20|91.09|88.89|91.09|88.89|91.09|88.89|91.04|88.84|0
1638545070000|2021-12-03 15:24:30|91.04|88.84|90.75|88.55|91.09|88.89|90.75|88.55|0
1638545080000|2021-12-03 15:24:40|90.7|88.5|90.8|88.6|90.8|88.6|90.65|88.45|0
1638545090000|2021-12-03 15:24:50|90.9|88.7|90.8|88.6|90.9|88.7|90.8|88.6|0
1638545100000|2021-12-03 15:25:00|90.9|88.7|91.19|88.99|91.19|88.99|90.9|88.7|0
1638545110000|2021-12-03 15:25:10|91.34|89.14|91.74|89.54|91.74|89.54|91.34|89.14|0
1638545120000|2021-12-03 15:25:20|91.79|89.59|92.03|89.83|92.06|89.86|91.79|89.59|0
1638545130000|2021-12-03 15:25:30|92.13|89.93|92.28|90.08|92.53|90.33|92.13|89.93|0
1638545140000|2021-12-03 15:25:40|92.18|89.98|92.08|89.88|92.18|89.98|91.98|89.78|0
1638545150000|2021-12-03 15:25:50|92.13|89.93|92.53|90.33|92.53|90.33|92.08|89.88|0
1638545160000|2021-12-03 15:26:00|92.71|90.51|92.58|90.38|92.73|90.53|92.53|90.33|0
1638545170000|2021-12-03 15:26:10|92.43|90.23|92.28|90.08|92.43|90.23|92.23|90.03|0
1638545180000|2021-12-03 15:26:20|92.18|89.98|91.69|89.49|92.18|89.98|91.69|89.49|0
1638545190000|2021-12-03 15:26:30|91.88|89.68|91.88|89.68|91.98|89.78|91.83|89.63|0
1638545200000|2021-12-03 15:26:40|91.78|89.58|91.54|89.34|91.78|89.58|91.54|89.34|0
1638545210000|2021-12-03 15:26:50|91.59|89.39|91.17|88.97|91.61|89.41|91.17|88.97|0
1638545220000|2021-12-03 15:27:00|91.39|89.19|91.29|89.09|91.39|89.19|91.04|88.84|0
1638545230000|2021-12-03 15:27:10|91.34|89.14|91.76|89.56|91.76|89.56|91.29|89.09|0
1638545240000|2021-12-03 15:27:20|91.78|89.58|91.39|89.19|91.78|89.58|91.39|89.19|0
1638545250000|2021-12-03 15:27:30|91.29|89.09|91.09|88.89|91.29|89.09|91.02|88.82|0
1638545260000|2021-12-03 15:27:40|90.94|88.74|90.8|88.6|90.94|88.74|90.7|88.5|0
1638545270000|2021-12-03 15:27:50|90.75|88.55|90.4|88.2|90.75|88.55|90.4|88.2|0
1638545280000|2021-12-03 15:28:00|90.45|88.25|90.94|88.74|90.94|88.74|90.45|88.25|0
1638545290000|2021-12-03 15:28:10|90.89|88.69|90.99|88.79|90.99|88.79|90.85|88.65|0
1638545300000|2021-12-03 15:28:20|90.7|88.5|90.5|88.3|90.7|88.5|90.5|88.3|0
1638545310000|2021-12-03 15:28:30|90.55|88.35|90.31|88.11|90.55|88.35|90.31|88.11|0
1638545320000|2021-12-03 15:28:40|90.21|88.01|90.35|88.15|90.35|88.15|90.11|87.91|0
1638545330000|2021-12-03 15:28:50|90.31|88.11|90.4|88.2|90.4|88.2|90.26|88.06|0
1638545340000|2021-12-03 15:29:00|90.5|88.3|90.55|88.35|90.55|88.35|90.4|88.2|0
1638545350000|2021-12-03 15:29:10|90.6|88.4|90.45|88.25|90.6|88.4|90.45|88.25|0
1638545360000|2021-12-03 15:29:20|90.4|88.2|90.35|88.15|90.45|88.25|90.35|88.15|0
1638545370000|2021-12-03 15:29:30|90.23|88.03|89.77|87.57|90.23|88.03|89.77|87.57|0
1638545380000|2021-12-03 15:29:40|89.62|87.42|89.77|87.57|89.77|87.57|89.48|87.28|0
1638545390000|2021-12-03 15:29:50|89.82|87.62|90.11|87.91|90.11|87.91|89.82|87.62|0
1638545400000|2021-12-03 15:30:00|90.55|88.35|90.6|88.4|90.6|88.4|90.4|88.2|0
1638545410000|2021-12-03 15:30:10|90.89|88.69|90.94|88.74|90.94|88.74|90.75|88.55|0
1638545420000|2021-12-03 15:30:20|91.09|88.89|91.34|89.14|91.34|89.14|91.09|88.89|0
1638545430000|2021-12-03 15:30:30|91.44|89.24|91.68|89.48|91.68|89.48|91.39|89.19|0
1638545440000|2021-12-03 15:30:40|91.63|89.43|91.36|89.16|91.78|89.58|91.36|89.16|0
1638545450000|2021-12-03 15:30:50|91.46|89.26|91.34|89.14|91.63|89.43|91.34|89.14|0
1638545460000|2021-12-03 15:31:00|91.43|89.23|91.21|89.01|91.43|89.23|91.21|89.01|0
1638545470000|2021-12-03 15:31:10|91.19|88.99|90.89|88.69|91.19|88.99|90.89|88.69|0
1638545480000|2021-12-03 15:31:20|90.74|88.54|90.99|88.79|90.99|88.79|90.65|88.45|0
1638545490000|2021-12-03 15:31:30|91.19|88.99|91.63|89.43|91.63|89.43|91.19|88.99|0
1638545500000|2021-12-03 15:31:40|91.68|89.48|91.43|89.23|91.68|89.48|91.43|89.23|0
1638545510000|2021-12-03 15:31:50|91.68|89.48|91.63|89.43|91.83|89.63|91.58|89.38|0
1638545520000|2021-12-03 15:32:00|91.73|89.53|91.88|89.68|91.88|89.68|91.66|89.46|0
1638545530000|2021-12-03 15:32:10|92.13|89.93|92.33|90.13|92.33|90.13|92.13|89.93|0
1638545540000|2021-12-03 15:32:20|92.13|89.93|91.98|89.78|92.23|90.03|91.98|89.78|0
1638545550000|2021-12-03 15:32:30|92.13|89.93|91.93|89.73|92.18|89.98|91.93|89.73|0
1638545560000|2021-12-03 15:32:40|91.78|89.58|91.68|89.48|91.83|89.63|91.68|89.48|0
1638545570000|2021-12-03 15:32:50|91.78|89.58|92.13|89.93|92.28|90.08|91.78|89.58|0
1638545580000|2021-12-03 15:33:00|92.28|90.08|91.73|89.53|92.28|90.08|91.53|89.33|0
1638545590000|2021-12-03 15:33:10|91.58|89.38|91.48|89.28|91.58|89.38|91.38|89.18|0
1638545600000|2021-12-03 15:33:20|91.73|89.53|91.21|89.01|91.73|89.53|91.21|89.01|0
1638545610000|2021-12-03 15:33:30|91.38|89.18|91.53|89.33|91.53|89.33|91.33|89.13|0
1638545620000|2021-12-03 15:33:40|91.48|89.28|91.78|89.58|91.83|89.63|91.48|89.28|0
1638545630000|2021-12-03 15:33:50|91.68|89.48|91.83|89.63|91.83|89.63|91.53|89.33|0
1638545640000|2021-12-03 15:34:00|91.93|89.73|91.88|89.68|91.93|89.73|91.73|89.53|0
1638545650000|2021-12-03 15:34:10|92.03|89.83|92.43|90.23|92.53|90.33|92.03|89.83|0
1638545660000|2021-12-03 15:34:20|92.63|90.43|92.73|90.53|92.73|90.53|92.63|90.43|0
1638545670000|2021-12-03 15:34:30|92.93|90.73|93.13|90.93|93.13|90.93|92.88|90.68|0
1638545680000|2021-12-03 15:34:40|92.88|90.68|93.53|91.33|93.53|91.33|92.88|90.68|0
1638545690000|2021-12-03 15:34:50|93.4|91.2|93.28|91.08|93.48|91.28|93.13|90.93|0
1638545700000|2021-12-03 15:35:00|93.48|91.28|93.58|91.38|93.58|91.38|93.28|91.08|0
1638545710000|2021-12-03 15:35:10|93.55|91.35|93.98|91.78|93.98|91.78|93.53|91.33|0
1638545720000|2021-12-03 15:35:20|94.34|92.14|94.03|91.83|94.34|92.14|94.03|91.83|0
1638545730000|2021-12-03 15:35:30|93.98|91.78|94.13|91.93|94.13|91.93|93.93|91.73|0
1638545740000|2021-12-03 15:35:40|93.93|91.73|93.98|91.78|93.98|91.78|93.93|91.73|0
1638545750000|2021-12-03 15:35:50|94.03|91.83|94.03|91.83|94.03|91.83|93.83|91.63|0
1638545760000|2021-12-03 15:36:00|93.98|91.78|93.38|91.18|93.98|91.78|93.38|91.18|0
1638545770000|2021-12-03 15:36:10|93.12|90.92|92.92|90.72|93.12|90.92|92.92|90.72|0
1638545780000|2021-12-03 15:36:20|92.87|90.67|92.37|90.17|92.92|90.72|92.27|90.07|0
1638545790000|2021-12-03 15:36:30|92.52|90.32|92.27|90.07|92.52|90.32|92.22|90.02|0
1638545800000|2021-12-03 15:36:40|92.22|90.02|92.52|90.32|92.52|90.32|92.22|90.02|0
1638545810000|2021-12-03 15:36:50|92.77|90.57|92.92|90.72|92.92|90.72|92.72|90.52|0
1638545820000|2021-12-03 15:37:00|92.82|90.62|92.67|90.47|92.82|90.62|92.52|90.32|0
1638545830000|2021-12-03 15:37:10|92.77|90.57|92.67|90.47|92.77|90.57|92.62|90.42|0
1638545840000|2021-12-03 15:37:20|92.4|90.2|92.47|90.27|92.47|90.27|92.4|90.2|0
1638545850000|2021-12-03 15:37:30|92.67|90.47|92.82|90.62|92.82|90.62|92.67|90.47|0
1638545860000|2021-12-03 15:37:40|92.87|90.67|92.87|90.67|93.07|90.87|92.82|90.62|0
1638545870000|2021-12-03 15:37:50|92.77|90.57|92.67|90.47|93.02|90.82|92.67|90.47|0
1638545880000|2021-12-03 15:38:00|92.62|90.42|91.97|89.77|92.62|90.42|91.97|89.77|0
1638545890000|2021-12-03 15:38:10|91.93|89.73|92.32|90.12|92.57|90.37|91.93|89.73|0
1638545900000|2021-12-03 15:38:20|92.17|89.97|92.17|89.97|92.17|89.97|92.1|89.9|0
1638545910000|2021-12-03 15:38:30|92.37|90.17|92.22|90.02|92.42|90.22|92.22|90.02|0
1638545920000|2021-12-03 15:38:40|92.37|90.17|92.47|90.27|92.47|90.27|92.37|90.17|0
1638545930000|2021-12-03 15:38:50|92.52|90.32|92.77|90.57|92.77|90.57|92.47|90.27|0
1638545940000|2021-12-03 15:39:00|92.62|90.42|92.57|90.37|92.62|90.42|92.47|90.27|0
1638545950000|2021-12-03 15:39:10|92.77|90.57|92.92|90.72|92.92|90.72|92.72|90.52|0
1638545960000|2021-12-03 15:39:20|92.97|90.77|93.17|90.97|93.17|90.97|92.97|90.77|0
1638545970000|2021-12-03 15:39:30|93.27|91.07|92.82|90.62|93.27|91.07|92.82|90.62|0
1638545980000|2021-12-03 15:39:40|92.97|90.77|92.97|90.77|92.97|90.77|92.87|90.67|0
1638545990000|2021-12-03 15:39:50|92.92|90.72|93.12|90.92|93.12|90.92|92.92|90.72|0
1638546000000|2021-12-03 15:40:00|92.9|90.7|93.42|91.22|93.42|91.22|92.9|90.7|0
1638546010000|2021-12-03 15:40:10|93.12|90.92|92.87|90.67|93.12|90.92|92.77|90.57|0
1638546020000|2021-12-03 15:40:20|93.17|90.97|93.05|90.85|93.27|91.07|93.05|90.85|0
1638546030000|2021-12-03 15:40:30|93.02|90.82|93.27|91.07|93.27|91.07|93.02|90.82|0
1638546040000|2021-12-03 15:40:40|93.47|91.27|93.52|91.32|93.52|91.32|93.37|91.17|0
1638546050000|2021-12-03 15:40:50|93.57|91.37|93.7|91.5|93.7|91.5|93.52|91.32|0
1638546060000|2021-12-03 15:41:00|93.68|91.48|94.23|92.03|94.23|92.03|93.68|91.48|0
1638546070000|2021-12-03 15:41:10|94.13|91.93|94.33|92.13|94.33|92.13|94.13|91.93|0
1638546080000|2021-12-03 15:41:20|94.38|92.18|94.94|92.74|94.94|92.74|94.38|92.18|0
1638546090000|2021-12-03 15:41:30|94.79|92.59|94.84|92.64|94.84|92.64|94.69|92.49|0
1638546100000|2021-12-03 15:41:40|94.79|92.59|95.05|92.85|95.05|92.85|94.79|92.59|0
1638546110000|2021-12-03 15:41:50|95.15|92.95|95.15|92.95|95.4|93.2|95.15|92.95|0
1638546120000|2021-12-03 15:42:00|95.2|93|95.2|93|95.2|93|95.1|92.9|0
1638546130000|2021-12-03 15:42:10|95.25|93.05|95.15|92.95|95.35|93.15|95.15|92.95|0
1638546140000|2021-12-03 15:42:20|95.3|93.1|95.56|93.36|95.56|93.36|95.3|93.1|0
1638546150000|2021-12-03 15:42:30|95.61|93.41|95.71|93.51|95.71|93.51|95.51|93.31|0
1638546160000|2021-12-03 15:42:40|95.92|93.72|95.56|93.36|95.92|93.72|95.56|93.36|0
1638546170000|2021-12-03 15:42:50|95.53|93.33|95.61|93.41|95.66|93.46|95.51|93.31|0
1638546180000|2021-12-03 15:43:00|95.71|93.51|95.02|92.82|95.71|93.51|95.02|92.82|0
1638546190000|2021-12-03 15:43:10|94.99|92.79|95.35|93.15|95.35|93.15|94.99|92.79|0
1638546200000|2021-12-03 15:43:20|95.51|93.31|95.2|93|95.51|93.31|95.2|93|0
1638546210000|2021-12-03 15:43:30|95.15|92.95|95.58|93.38|95.58|93.38|95.15|92.95|0
1638546220000|2021-12-03 15:43:40|95.76|93.56|95.97|93.77|96.07|93.87|95.76|93.56|0
1638546230000|2021-12-03 15:43:50|96.02|93.82|96.02|93.82|96.12|93.92|96.02|93.82|0
1638546240000|2021-12-03 15:44:00|95.94|93.74|95.71|93.51|96.15|93.95|95.71|93.51|0
1638546250000|2021-12-03 15:44:10|95.86|93.66|96.12|93.92|96.12|93.92|95.86|93.66|0
1638546260000|2021-12-03 15:44:20|96.02|93.82|95.66|93.46|96.02|93.82|95.66|93.46|0
1638546270000|2021-12-03 15:44:30|95.71|93.51|95.97|93.77|95.97|93.77|95.69|93.49|0
1638546280000|2021-12-03 15:44:40|96.02|93.82|96.12|93.92|96.15|93.95|96.02|93.82|0
1638546290000|2021-12-03 15:44:50|96.22|94.02|96.64|94.44|96.64|94.44|96.22|94.02|0
1638546300000|2021-12-03 15:45:00|96.59|94.39|96.33|94.13|96.59|94.39|96.33|94.13|0
1638546310000|2021-12-03 15:45:10|96.17|93.97|96.59|94.39|96.59|94.39|96.17|93.97|0
1638546320000|2021-12-03 15:45:20|96.53|94.33|96.59|94.39|96.59|94.39|96.53|94.33|0
1638546330000|2021-12-03 15:45:30|96.64|94.44|97|94.8|97|94.8|96.64|94.44|0
1638546340000|2021-12-03 15:45:40|96.95|94.75|97|94.8|97|94.8|96.85|94.65|0
1638546350000|2021-12-03 15:45:50|96.95|94.75|96.38|94.18|96.95|94.75|96.38|94.18|0
1638546360000|2021-12-03 15:46:00|96.64|94.44|96.33|94.13|96.64|94.44|96.33|94.13|0
1638546370000|2021-12-03 15:46:10|96.3|94.1|96.48|94.28|96.48|94.28|96.3|94.1|0
1638546380000|2021-12-03 15:46:20|96.22|94.02|96.38|94.18|96.38|94.18|96.12|93.92|0
1638546390000|2021-12-03 15:46:30|96.53|94.33|96.17|93.97|96.64|94.44|96.17|93.97|0
1638546400000|2021-12-03 15:46:40|96.59|94.39|98.55|96.35|98.55|96.35|93.65|91.45|0
1638546410000|2021-12-03 15:46:50|98.6|96.4|98.5|96.3|98.6|96.4|98.21|96.01|0
1638546420000|2021-12-03 15:47:00|98.52|96.32|97.92|95.72|98.52|96.32|97.92|95.72|0
1638546430000|2021-12-03 15:47:10|98.03|95.83|98.18|95.98|98.29|96.09|98.03|95.83|0
1638546440000|2021-12-03 15:47:20|97.87|95.67|97.97|95.77|97.97|95.77|97.77|95.57|0
1638546450000|2021-12-03 15:47:30|97.87|95.67|98.39|96.19|98.39|96.19|97.87|95.67|0
1638546460000|2021-12-03 15:47:40|98.44|96.24|98.7|96.5|98.7|96.5|98.39|96.19|0
1638546470000|2021-12-03 15:47:50|98.81|96.61|98.7|96.5|98.81|96.61|98.7|96.5|0
1638546480000|2021-12-03 15:48:00|98.84|96.64|98.76|96.56|98.84|96.64|98.65|96.45|0
1638546490000|2021-12-03 15:48:10|98.91|96.71|99.1|96.9|99.1|96.9|98.91|96.71|0
1638546500000|2021-12-03 15:48:20|99.17|96.97|99.47|97.27|99.47|97.27|99.17|96.97|0
1638546510000|2021-12-03 15:48:30|99.39|97.19|98.99|96.79|99.39|97.19|98.99|96.79|0
1638546520000|2021-12-03 15:48:40|99.12|96.92|98.96|96.76|99.23|97.03|98.96|96.76|0
1638546530000|2021-12-03 15:48:50|99.02|96.82|99.17|96.97|99.17|96.97|99.02|96.82|0
1638546540000|2021-12-03 15:49:00|99.38|97.18|99.49|97.29|99.54|97.34|99.38|97.18|0
1638546550000|2021-12-03 15:49:10|99.6|97.4|99.86|97.66|99.86|97.66|99.6|97.4|0
1638546560000|2021-12-03 15:49:20|99.65|97.45|99.65|97.45|99.65|97.45|99.59|97.39|0
1638546570000|2021-12-03 15:49:30|99.7|97.5|99.44|97.24|99.7|97.5|99.44|97.24|0
1638546580000|2021-12-03 15:49:40|99.12|96.92|99.23|97.03|99.23|97.03|99.12|96.92|0
1638546590000|2021-12-03 15:49:50|99.02|96.82|98.96|96.76|99.28|97.08|98.96|96.76|0
1638546600000|2021-12-03 15:50:00|99.02|96.82|99.28|97.08|99.28|97.08|98.86|96.66|0
1638546610000|2021-12-03 15:50:10|99.04|96.84|98.91|96.71|99.04|96.84|98.91|96.71|0
1638546620000|2021-12-03 15:50:20|99.07|96.87|98.96|96.76|99.07|96.87|98.96|96.76|0
1638546630000|2021-12-03 15:50:30|98.86|96.66|98.34|96.14|98.86|96.66|98.34|96.14|0
1638546640000|2021-12-03 15:50:40|98.44|96.24|98.49|96.29|98.7|96.5|98.44|96.24|0
1638546650000|2021-12-03 15:50:50|98.75|96.55|99.33|97.13|99.33|97.13|98.75|96.55|0
1638546660000|2021-12-03 15:51:00|99.59|97.39|99.7|97.5|99.86|97.66|99.59|97.39|0
1638546670000|2021-12-03 15:51:10|99.49|97.29|99.28|97.08|99.59|97.39|99.28|97.08|0
1638546680000|2021-12-03 15:51:20|99.12|96.92|99.54|97.34|99.54|97.34|99.12|96.92|0
1638546690000|2021-12-03 15:51:30|99.59|97.39|99.78|97.58|99.8|97.6|99.59|97.39|0
1638546700000|2021-12-03 15:51:40|99.49|97.29|99.54|97.34|99.7|97.5|99.49|97.29|0
1638546710000|2021-12-03 15:51:50|99.44|97.24|99.12|96.92|99.44|97.24|99.12|96.92|0
1638546720000|2021-12-03 15:52:00|98.96|96.76|99.12|96.92|99.12|96.92|98.7|96.5|0
1638546730000|2021-12-03 15:52:10|98.86|96.66|98.65|96.45|98.86|96.66|98.65|96.45|0
1638546740000|2021-12-03 15:52:20|98.7|96.5|98.33|96.13|98.8|96.6|98.33|96.13|0
1638546750000|2021-12-03 15:52:30|98.39|96.19|98.23|96.03|98.54|96.34|98.23|96.03|0
1638546760000|2021-12-03 15:52:40|98.28|96.08|97.81|95.61|98.28|96.08|97.81|95.61|0
1638546770000|2021-12-03 15:52:50|97.87|95.67|98|95.8|98|95.8|97.81|95.61|0
1638546780000|2021-12-03 15:53:00|98.13|95.93|97.81|95.61|98.13|95.93|97.81|95.61|0
1638546790000|2021-12-03 15:53:10|98.02|95.82|98.02|95.82|98.02|95.82|97.92|95.72|0
1638546800000|2021-12-03 15:53:20|98.13|95.93|98.07|95.87|98.18|95.98|97.97|95.77|0
1638546810000|2021-12-03 15:53:30|97.92|95.72|97.84|95.64|97.92|95.72|97.55|95.35|0
1638546820000|2021-12-03 15:53:40|97.94|95.74|97.92|95.72|98.13|95.93|97.87|95.67|0
1638546830000|2021-12-03 15:53:50|97.76|95.56|97.71|95.51|97.92|95.72|97.66|95.46|0
1638546840000|2021-12-03 15:54:00|97.92|95.72|98.07|95.87|98.1|95.9|97.89|95.69|0
1638546850000|2021-12-03 15:54:10|98.18|95.98|98.39|96.19|98.65|96.45|98.18|95.98|0
1638546860000|2021-12-03 15:54:20|98.23|96.03|97.92|95.72|98.33|96.13|97.92|95.72|0
1638546870000|2021-12-03 15:54:30|97.97|95.77|98.33|96.13|98.33|96.13|97.81|95.61|0
1638546880000|2021-12-03 15:54:40|98.44|96.24|98.44|96.24|98.54|96.34|98.44|96.24|0
1638546890000|2021-12-03 15:54:50|98.49|96.29|98.39|96.19|98.49|96.29|98.2|96|0
1638546900000|2021-12-03 15:55:00|98.28|96.08|99.09|96.89|99.09|96.89|98.28|96.08|0
1638546910000|2021-12-03 15:55:10|98.96|96.76|98.7|96.5|99.01|96.81|98.7|96.5|0
1638546920000|2021-12-03 15:55:20|98.96|96.76|99.22|97.02|99.27|97.07|98.96|96.76|0
1638546930000|2021-12-03 15:55:30|99.12|96.92|98.96|96.76|99.12|96.92|98.91|96.71|0
1638546940000|2021-12-03 15:55:40|99.01|96.81|98.75|96.55|99.01|96.81|98.7|96.5|0
1638546950000|2021-12-03 15:55:50|98.49|96.29|98.28|96.08|98.54|96.34|98.28|96.08|0
1638546960000|2021-12-03 15:56:00|98.54|96.34|98.28|96.08|98.54|96.34|98.18|95.98|0
1638546970000|2021-12-03 15:56:10|98.44|96.24|98.28|96.08|98.44|96.24|98.28|96.08|0
1638546980000|2021-12-03 15:56:20|98.8|96.6|98.8|96.6|98.88|96.68|98.8|96.6|0
1638546990000|2021-12-03 15:56:30|98.91|96.71|99.14|96.94|99.22|97.02|98.91|96.71|0
1638547000000|2021-12-03 15:56:40|98.96|96.76|98.91|96.71|99.01|96.81|98.91|96.71|0
1638547010000|2021-12-03 15:56:50|98.8|96.6|98.33|96.13|98.8|96.6|98.33|96.13|0
1638547020000|2021-12-03 15:57:00|98.02|95.82|97.86|95.66|98.02|95.82|97.76|95.56|0
1638547030000|2021-12-03 15:57:10|97.91|95.71|97.86|95.66|98.17|95.97|97.86|95.66|0
1638547040000|2021-12-03 15:57:20|97.81|95.61|97.4|95.2|97.81|95.61|97.4|95.2|0
1638547050000|2021-12-03 15:57:30|97.55|95.35|97.29|95.09|97.55|95.35|97.29|95.09|0
1638547060000|2021-12-03 15:57:40|97.34|95.14|97.19|94.99|97.34|95.14|97.19|94.99|0
1638547070000|2021-12-03 15:57:50|97.24|95.04|97.68|95.48|97.68|95.48|97.24|95.04|0
1638547080000|2021-12-03 15:58:00|97.65|95.45|97.65|95.45|97.91|95.71|97.65|95.45|0
1638547090000|2021-12-03 15:58:10|97.55|95.35|97.86|95.66|97.86|95.66|97.55|95.35|0
1638547100000|2021-12-03 15:58:20|97.97|95.77|97.91|95.71|97.97|95.77|97.76|95.56|0
1638547110000|2021-12-03 15:58:30|97.86|95.66|97.86|95.66|97.99|95.79|97.86|95.66|0
1638547120000|2021-12-03 15:58:40|97.81|95.61|97.81|95.61|97.91|95.71|97.81|95.61|0
1638547130000|2021-12-03 15:58:50|97.97|95.77|98.38|96.18|98.49|96.29|97.97|95.77|0
1638547140000|2021-12-03 15:59:00|98.25|96.05|98.28|96.08|98.28|96.08|98.12|95.92|0
1638547150000|2021-12-03 15:59:10|98.17|95.97|97.91|95.71|98.17|95.97|97.91|95.71|0
1638547160000|2021-12-03 15:59:20|97.97|95.77|98.23|96.03|98.23|96.03|97.97|95.77|0
1638547170000|2021-12-03 15:59:30|98.25|96.05|98.28|96.08|98.33|96.13|98.17|95.97|0
1638547180000|2021-12-03 15:59:40|98.2|96|98.07|95.87|98.2|96|98.02|95.82|0
1638547190000|2021-12-03 15:59:50|98.12|95.92|98.72|96.52|98.8|96.6|98.12|95.92|0
1638547200000|2021-12-03 16:00:00|98.9|96.7|99.11|96.91|99.53|97.33|98.9|96.7|0
1638547210000|2021-12-03 16:00:10|98.85|96.65|98.54|96.34|98.85|96.65|98.43|96.23|0
1638547220000|2021-12-03 16:00:20|98.8|96.6|98.85|96.65|98.85|96.65|98.59|96.39|0
1638547230000|2021-12-03 16:00:30|99.01|96.81|99.53|97.33|99.53|97.33|99.01|96.81|0
1638547240000|2021-12-03 16:00:40|99.48|97.28|98.96|96.76|99.48|97.28|98.96|96.76|0
1638547250000|2021-12-03 16:00:50|98.9|96.7|98.85|96.65|98.9|96.7|98.8|96.6|0
1638547260000|2021-12-03 16:01:00|98.9|96.7|99.06|96.86|99.06|96.86|98.9|96.7|0
1638547270000|2021-12-03 16:01:10|99.01|96.81|99.06|96.86|99.06|96.86|98.85|96.65|0
1638547280000|2021-12-03 16:01:20|98.64|96.44|99.11|96.91|99.11|96.91|98.64|96.44|0
1638547290000|2021-12-03 16:01:30|99.06|96.86|98.96|96.76|99.22|97.02|98.96|96.76|0
1638547300000|2021-12-03 16:01:40|98.75|96.55|99.11|96.91|99.11|96.91|98.75|96.55|0
1638547310000|2021-12-03 16:01:50|99.19|96.99|99.64|97.44|99.64|97.44|99.11|96.91|0
1638547320000|2021-12-03 16:02:00|99.43|97.23|99.22|97.02|99.43|97.23|99.22|97.02|0
1638547330000|2021-12-03 16:02:10|99.11|96.91|98.43|96.23|99.11|96.91|98.43|96.23|0
1638547340000|2021-12-03 16:02:20|98.17|95.97|98.12|95.92|98.17|95.97|97.86|95.66|0
1638547350000|2021-12-03 16:02:30|97.96|95.76|98.22|96.02|98.22|96.02|97.96|95.76|0
1638547360000|2021-12-03 16:02:40|97.89|95.69|98.28|96.08|98.28|96.08|97.6|95.4|0
1638547370000|2021-12-03 16:02:50|98.33|96.13|98.12|95.92|98.38|96.18|98.12|95.92|0
1638547380000|2021-12-03 16:03:00|98.38|96.18|98.27|96.07|98.43|96.23|98.27|96.07|0
1638547390000|2021-12-03 16:03:10|98.43|96.23|98.01|95.81|98.43|96.23|98.01|95.81|0
1638547400000|2021-12-03 16:03:20|97.96|95.76|97.73|95.53|97.96|95.76|97.6|95.4|0
1638547410000|2021-12-03 16:03:30|97.81|95.61|97.96|95.76|97.96|95.76|97.81|95.61|0
1638547420000|2021-12-03 16:03:40|98.12|95.92|97.96|95.76|98.17|95.97|97.89|95.69|0
1638547430000|2021-12-03 16:03:50|98.01|95.81|98.27|96.07|98.27|96.07|98.01|95.81|0
1638547440000|2021-12-03 16:04:00|98.01|95.81|97.96|95.76|98.17|95.97|97.96|95.76|0
1638547450000|2021-12-03 16:04:10|97.86|95.66|98.01|95.81|98.07|95.87|97.86|95.66|0
1638547460000|2021-12-03 16:04:20|97.86|95.66|97.7|95.5|97.96|95.76|97.7|95.5|0
1638547470000|2021-12-03 16:04:30|98.01|95.81|98.12|95.92|98.17|95.97|98.01|95.81|0
1638547480000|2021-12-03 16:04:40|98.22|96.02|98.12|95.92|98.22|96.02|98.12|95.92|0
1638547490000|2021-12-03 16:04:50|98.43|96.23|98.07|95.87|98.43|96.23|98.07|95.87|0
1638547500000|2021-12-03 16:05:00|98.33|96.13|99.01|96.81|99.01|96.81|98.33|96.13|0
1638547510000|2021-12-03 16:05:10|99.11|96.91|99.22|97.02|99.37|97.17|99.11|96.91|0
1638547520000|2021-12-03 16:05:20|99.32|97.12|100.06|97.86|100.06|97.86|99.32|97.12|0
1638547530000|2021-12-03 16:05:30|100.01|97.81|100.54|98.34|100.54|98.34|100.01|97.81|0
1638547540000|2021-12-03 16:05:40|100.27|98.07|100.64|98.44|100.64|98.44|100.16|97.96|0
1638547550000|2021-12-03 16:05:50|100.48|98.28|100.22|98.02|100.48|98.28|100.22|98.02|0
1638547560000|2021-12-03 16:06:00|100.32|98.12|100.11|97.91|100.32|98.12|100.01|97.81|0
1638547570000|2021-12-03 16:06:10|100.38|98.18|100.38|98.18|100.43|98.23|100.35|98.15|0
1638547580000|2021-12-03 16:06:20|100.16|97.96|100.22|98.02|100.22|98.02|100.16|97.96|0
1638547590000|2021-12-03 16:06:30|100.11|97.91|100.69|98.49|100.75|98.55|100.11|97.91|0
1638547600000|2021-12-03 16:06:40|100.43|98.23|100.64|98.44|100.64|98.44|100.43|98.23|0
1638547610000|2021-12-03 16:06:50|100.59|98.39|100.32|98.12|100.59|98.39|100.32|98.12|0
1638547620000|2021-12-03 16:07:00|100.43|98.23|100.06|97.86|100.43|98.23|100|97.8|0
1638547630000|2021-12-03 16:07:10|100.16|97.96|100.3|98.1|100.3|98.1|100.16|97.96|0
1638547640000|2021-12-03 16:07:20|100.38|98.18|100.32|98.12|100.38|98.18|100.16|97.96|0
1638547650000|2021-12-03 16:07:30|100.38|98.18|100.32|98.12|100.43|98.23|100.16|97.96|0
1638547660000|2021-12-03 16:07:40|100.22|98.02|100.37|98.17|100.43|98.23|100.22|98.02|0
1638547670000|2021-12-03 16:07:50|100.27|98.07|100.46|98.26|100.46|98.26|100.27|98.07|0
1638547680000|2021-12-03 16:08:00|100.32|98.12|100.59|98.39|100.59|98.39|100.32|98.12|0
1638547690000|2021-12-03 16:08:10|100.32|98.12|100.48|98.28|100.48|98.28|100.32|98.12|0
1638547700000|2021-12-03 16:08:20|100.37|98.17|100.37|98.17|100.37|98.17|100.27|98.07|0
1638547710000|2021-12-03 16:08:30|100.32|98.12|100.75|98.55|100.75|98.55|100.32|98.12|0
1638547720000|2021-12-03 16:08:40|100.69|98.49|100.37|98.17|100.69|98.49|100.37|98.17|0
1638547730000|2021-12-03 16:08:50|100.59|98.39|100.8|98.6|100.8|98.6|100.59|98.39|0
1638547740000|2021-12-03 16:09:00|100.75|98.55|100.69|98.49|100.75|98.55|100.69|98.49|0
1638547750000|2021-12-03 16:09:10|100.85|98.65|100.75|98.55|100.96|98.76|100.75|98.55|0
1638547760000|2021-12-03 16:09:20|100.8|98.6|100.85|98.65|100.85|98.65|100.75|98.55|0
1638547770000|2021-12-03 16:09:30|100.69|98.49|100.75|98.55|100.75|98.55|100.64|98.44|0
1638547780000|2021-12-03 16:09:40|100.85|98.65|100|97.8|100.85|98.65|100|97.8|0
1638547790000|2021-12-03 16:09:50|100.06|97.86|99.32|97.12|100.06|97.86|99.32|97.12|0
1638547800000|2021-12-03 16:10:00|99.47|97.27|99.11|96.91|99.47|97.27|99.05|96.85|0
1638547810000|2021-12-03 16:10:10|99.42|97.22|99.47|97.27|99.47|97.27|99.26|97.06|0
1638547820000|2021-12-03 16:10:20|99.58|97.38|99.16|96.96|99.58|97.38|99.16|96.96|0
1638547830000|2021-12-03 16:10:30|99.26|97.06|99.26|97.06|99.47|97.27|99.26|97.06|0
1638547840000|2021-12-03 16:10:40|99.21|97.01|99.53|97.33|99.53|97.33|99.21|97.01|0
1638547850000|2021-12-03 16:10:50|99.58|97.38|99.58|97.38|99.58|97.38|99.47|97.27|0
1638547860000|2021-12-03 16:11:00|99.53|97.33|99.9|97.7|100|97.8|99.53|97.33|0
1638547870000|2021-12-03 16:11:10|99.95|97.75|100.27|98.07|100.27|98.07|99.95|97.75|0
1638547880000|2021-12-03 16:11:20|100.05|97.85|99.84|97.64|100.05|97.85|99.76|97.56|0
1638547890000|2021-12-03 16:11:30|99.45|97.25|99.47|97.27|99.47|97.27|99.32|97.12|0
1638547900000|2021-12-03 16:11:40|99.32|97.12|99.05|96.85|99.37|97.17|99.05|96.85|0
1638547910000|2021-12-03 16:11:50|98.9|96.7|98.84|96.64|98.9|96.7|98.79|96.59|0
1638547920000|2021-12-03 16:12:00|99.62|97.42|99.33|97.13|99.75|97.55|99.33|97.13|0
1638547930000|2021-12-03 16:12:10|99.28|97.08|99.52|97.32|99.59|97.39|99.28|97.08|0
1638547940000|2021-12-03 16:12:20|99.7|97.5|99.41|97.21|99.7|97.5|99.41|97.21|0
1638547950000|2021-12-03 16:12:30|99.49|97.29|99.75|97.55|99.75|97.55|99.49|97.29|0
1638547960000|2021-12-03 16:12:40|100.01|97.81|99.7|97.5|100.01|97.81|99.7|97.5|0
1638547970000|2021-12-03 16:12:50|99.59|97.39|99.44|97.24|99.59|97.39|99.28|97.08|0
1638547980000|2021-12-03 16:13:00|99.49|97.29|99.7|97.5|99.7|97.5|99.43|97.23|0
1638547990000|2021-12-03 16:13:10|99.86|97.66|99.75|97.55|99.86|97.66|99.7|97.5|0
1638548000000|2021-12-03 16:13:20|99.8|97.6|99.67|97.47|99.8|97.6|99.67|97.47|0
1638548010000|2021-12-03 16:13:30|99.62|97.42|99.28|97.08|99.62|97.42|99.22|97.02|0
1638548020000|2021-12-03 16:13:40|99.17|96.97|98.32|96.12|99.17|96.97|98.32|96.12|0
1638548030000|2021-12-03 16:13:50|98.11|95.91|98.06|95.86|98.11|95.91|98.01|95.81|0
1638548040000|2021-12-03 16:14:00|98.29|96.09|98.27|96.07|98.29|96.09|98.14|95.94|0
1638548050000|2021-12-03 16:14:10|98.32|96.12|98.63|96.43|98.63|96.43|98.32|96.12|0
1638548060000|2021-12-03 16:14:20|98.53|96.33|98.37|96.17|98.53|96.33|98.37|96.17|0
1638548070000|2021-12-03 16:14:30|98.79|96.59|98.63|96.43|98.84|96.64|98.63|96.43|0
1638548080000|2021-12-03 16:14:40|98.68|96.48|98.74|96.54|98.84|96.64|98.48|96.28|0
1638548090000|2021-12-03 16:14:50|98.79|96.59|98.79|96.59|98.79|96.59|98.68|96.48|0
1638548100000|2021-12-03 16:15:00|98.84|96.64|98.76|96.56|98.84|96.64|98.76|96.56|0
1638548110000|2021-12-03 16:15:10|98.21|96.01|98.27|96.07|98.27|96.07|98.21|96.01|0
1638548120000|2021-12-03 16:15:20|98.21|96.01|98.63|96.43|98.63|96.43|98.21|96.01|0
1638548130000|2021-12-03 16:15:30|98.95|96.75|98.63|96.43|98.95|96.75|98.63|96.43|0
1638548140000|2021-12-03 16:15:40|98.79|96.59|98.68|96.48|98.79|96.59|98.47|96.27|0
1638548150000|2021-12-03 16:15:50|98.63|96.43|99|96.8|99|96.8|98.63|96.43|0
1638548160000|2021-12-03 16:16:00|99.02|96.82|99.37|97.17|99.52|97.32|99.02|96.82|0
1638548170000|2021-12-03 16:16:10|99.15|96.95|99.5|97.3|99.5|97.3|99.15|96.95|0
1638548180000|2021-12-03 16:16:20|99.89|97.69|100.16|97.96|100.16|97.96|99.81|97.61|0
1638548190000|2021-12-03 16:16:30|100.26|98.06|100.47|98.27|100.58|98.38|100.26|98.06|0
1638548200000|2021-12-03 16:16:40|100.26|98.06|100.21|98.01|100.32|98.12|100.21|98.01|0
1638548210000|2021-12-03 16:16:50|100.42|98.22|100.47|98.27|100.47|98.27|100.42|98.22|0
1638548220000|2021-12-03 16:17:00|100.26|98.06|100|97.8|100.37|98.17|100|97.8|0
1638548230000|2021-12-03 16:17:10|100.1|97.9|100.16|97.96|100.16|97.96|99.92|97.72|0
1638548240000|2021-12-03 16:17:20|100.1|97.9|100.1|97.9|100.1|97.9|99.73|97.53|0
1638548250000|2021-12-03 16:17:30|100.05|97.85|100.47|98.27|100.53|98.33|100.05|97.85|0
1638548260000|2021-12-03 16:17:40|100.53|98.33|100.61|98.41|100.63|98.43|100.42|98.22|0
1638548270000|2021-12-03 16:17:50|100.74|98.54|100.58|98.38|100.85|98.65|100.58|98.38|0
1638548280000|2021-12-03 16:18:00|100.42|98.22|100.05|97.85|100.42|98.22|99.92|97.72|0
1638548290000|2021-12-03 16:18:10|100.37|98.17|99.94|97.74|100.37|98.17|99.94|97.74|0
1638548300000|2021-12-03 16:18:20|100.21|98.01|100.34|98.14|100.34|98.14|100.21|98.01|0
1638548310000|2021-12-03 16:18:30|100.8|98.6|101.07|98.87|101.07|98.87|100.8|98.6|0
1638548320000|2021-12-03 16:18:40|100.86|98.66|101.18|98.98|101.23|99.03|100.86|98.66|0
1638548330000|2021-12-03 16:18:50|101.23|99.03|101.02|98.82|101.23|99.03|101.02|98.82|0
1638548340000|2021-12-03 16:19:00|100.99|98.79|100.8|98.6|100.99|98.79|100.8|98.6|0
1638548350000|2021-12-03 16:19:10|100.59|98.39|100.75|98.55|100.8|98.6|100.59|98.39|0
1638548360000|2021-12-03 16:19:20|100.59|98.39|100.96|98.76|101.02|98.82|100.59|98.39|0
1638548370000|2021-12-03 16:19:30|100.8|98.6|100.96|98.76|101.07|98.87|100.8|98.6|0
1638548380000|2021-12-03 16:19:40|100.91|98.71|100.91|98.71|101.07|98.87|100.91|98.71|0
1638548390000|2021-12-03 16:19:50|100.96|98.76|101.17|98.97|101.17|98.97|100.96|98.76|0
1638548400000|2021-12-03 16:20:00|101.28|99.08|101.81|99.61|101.81|99.61|101.28|99.08|0
1638548410000|2021-12-03 16:20:10|101.65|99.45|101.55|99.35|101.65|99.45|101.33|99.13|0
1638548420000|2021-12-03 16:20:20|101.49|99.29|100.75|98.55|101.49|99.29|100.75|98.55|0
1638548430000|2021-12-03 16:20:30|100.8|98.6|100.75|98.55|100.91|98.71|100.75|98.55|0
1638548440000|2021-12-03 16:20:40|100.85|98.65|100.59|98.39|100.91|98.71|100.59|98.39|0
1638548450000|2021-12-03 16:20:50|100.67|98.47|100.06|97.86|100.67|98.47|100.06|97.86|0
1638548460000|2021-12-03 16:21:00|100.11|97.91|100.43|98.23|100.43|98.23|100.11|97.91|0
1638548470000|2021-12-03 16:21:10|100.19|97.99|100.01|97.81|100.22|98.02|100.01|97.81|0
1638548480000|2021-12-03 16:21:20|99.9|97.7|99.8|97.6|99.9|97.7|99.69|97.49|0
1638548490000|2021-12-03 16:21:30|99.53|97.33|99.11|96.91|99.53|97.33|99.11|96.91|0
1638548500000|2021-12-03 16:21:40|99.32|97.12|99.06|96.86|99.32|97.12|99.06|96.86|0
1638548510000|2021-12-03 16:21:50|99.22|97.02|98.85|96.65|99.22|97.02|98.85|96.65|0
1638548520000|2021-12-03 16:22:00|99.06|96.86|99.01|96.81|99.11|96.91|99.01|96.81|0
1638548530000|2021-12-03 16:22:10|98.8|96.6|98.54|96.34|98.8|96.6|98.44|96.24|0
1638548540000|2021-12-03 16:22:20|98.64|96.44|97.05|94.85|98.64|96.44|97.05|94.85|0
1638548550000|2021-12-03 16:22:30|96.74|94.54|96.63|94.43|96.74|94.54|96.63|94.43|0
1638548560000|2021-12-03 16:22:40|96.43|94.23|96.33|94.13|96.58|94.38|96.33|94.13|0
1638548570000|2021-12-03 16:22:50|96.53|94.33|96.43|94.23|96.63|94.43|96.43|94.23|0
1638548580000|2021-12-03 16:23:00|96.74|94.54|96.74|94.54|96.74|94.54|96.63|94.43|0
1638548590000|2021-12-03 16:23:10|96.69|94.49|96.69|94.49|96.69|94.49|96.58|94.38|0
1638548600000|2021-12-03 16:23:20|96.79|94.59|96.87|94.67|96.89|94.69|96.79|94.59|0
1638548610000|2021-12-03 16:23:30|96.74|94.54|96.66|94.46|96.74|94.54|96.66|94.46|0
1638548620000|2021-12-03 16:23:40|96.69|94.49|96.4|94.2|96.69|94.49|96.4|94.2|0
1638548630000|2021-12-03 16:23:50|96.58|94.38|96.58|94.38|96.63|94.43|96.58|94.38|0
1638548640000|2021-12-03 16:24:00|96.53|94.33|96.84|94.64|96.84|94.64|96.53|94.33|0
1638548650000|2021-12-03 16:24:10|96.74|94.54|97.15|94.95|97.15|94.95|96.74|94.54|0
1638548660000|2021-12-03 16:24:20|97.1|94.9|96.94|94.74|97.18|94.98|96.94|94.74|0
1638548670000|2021-12-03 16:24:30|97.07|94.87|96.58|94.38|97.07|94.87|96.58|94.38|0
1638548680000|2021-12-03 16:24:40|96.74|94.54|96.68|94.48|96.74|94.54|96.56|94.36|0
1638548690000|2021-12-03 16:24:50|96.74|94.54|96.79|94.59|96.89|94.69|96.74|94.54|0
1638548700000|2021-12-03 16:25:00|97.1|94.9|97.1|94.9|97.1|94.9|96.89|94.69|0
1638548710000|2021-12-03 16:25:10|96.99|94.79|97.2|95|97.2|95|96.99|94.79|0
1638548720000|2021-12-03 16:25:20|97.1|94.9|96.84|94.64|97.1|94.9|96.84|94.64|0
1638548730000|2021-12-03 16:25:30|96.79|94.59|96.74|94.54|96.79|94.59|96.74|94.54|0
1638548740000|2021-12-03 16:25:40|96.79|94.59|96.81|94.61|96.84|94.64|96.79|94.59|0
1638548750000|2021-12-03 16:25:50|96.74|94.54|96.74|94.54|96.84|94.64|96.74|94.54|0
1638548760000|2021-12-03 16:26:00|96.79|94.59|96.58|94.38|96.84|94.64|96.53|94.33|0
1638548770000|2021-12-03 16:26:10|96.89|94.69|96.94|94.74|97.1|94.9|96.89|94.69|0
1638548780000|2021-12-03 16:26:20|96.58|94.38|96.37|94.17|96.58|94.38|96.32|94.12|0
1638548790000|2021-12-03 16:26:30|96.43|94.23|96.17|93.97|96.43|94.23|96.17|93.97|0
1638548800000|2021-12-03 16:26:40|96.27|94.07|96.37|94.17|96.45|94.25|96.27|94.07|0
1638548810000|2021-12-03 16:26:50|96.5|94.3|96.37|94.17|96.5|94.3|96.3|94.1|0
1638548820000|2021-12-03 16:27:00|96.17|93.97|95.96|93.76|96.17|93.97|95.96|93.76|0
1638548830000|2021-12-03 16:27:10|95.91|93.71|95.96|93.76|95.96|93.76|95.86|93.66|0
1638548840000|2021-12-03 16:27:20|95.91|93.71|95.91|93.71|95.91|93.71|95.86|93.66|0
1638548850000|2021-12-03 16:27:30|96.12|93.92|96.17|93.97|96.17|93.97|96.07|93.87|0
1638548860000|2021-12-03 16:27:40|96.32|94.12|96.58|94.38|96.58|94.38|96.32|94.12|0
1638548870000|2021-12-03 16:27:50|96.37|94.17|96.5|94.3|96.53|94.33|96.37|94.17|0
1638548880000|2021-12-03 16:28:00|96.48|94.28|96.42|94.22|96.53|94.33|96.42|94.22|0
1638548890000|2021-12-03 16:28:10|96.48|94.28|96.53|94.33|96.53|94.33|96.42|94.22|0
1638548900000|2021-12-03 16:28:20|96.42|94.22|96.32|94.12|96.58|94.38|96.32|94.12|0
1638548910000|2021-12-03 16:28:30|96.37|94.17|96.17|93.97|96.37|94.17|96.17|93.97|0
1638548920000|2021-12-03 16:28:40|96.06|93.86|96.01|93.81|96.17|93.97|96.01|93.81|0
1638548930000|2021-12-03 16:28:50|96.17|93.97|96.17|93.97|96.17|93.97|96.17|93.97|0
1638548940000|2021-12-03 16:29:00|96.14|93.94|96.32|94.12|96.32|94.12|96.14|93.94|0
1638548950000|2021-12-03 16:29:10|96.37|94.17|96.45|94.25|96.53|94.33|96.37|94.17|0
1638548960000|2021-12-03 16:29:20|96.42|94.22|96.53|94.33|96.53|94.33|96.42|94.22|0
1638548970000|2021-12-03 16:29:30|96.58|94.38|96.17|93.97|96.58|94.38|96.17|93.97|0
1638548980000|2021-12-03 16:29:40|96.22|94.02|96.01|93.81|96.22|94.02|96.01|93.81|0
1638548990000|2021-12-03 16:29:50|95.96|93.76|96.17|93.97|96.22|94.02|95.96|93.76|0
1638549000000|2021-12-03 16:30:00|96.32|94.12|96.42|94.22|96.47|94.27|96.32|94.12|0
1638549010000|2021-12-03 16:30:10|96.47|94.27|96.32|94.12|96.53|94.33|96.32|94.12|0
1638549020000|2021-12-03 16:30:20|96.01|93.81|95.96|93.76|96.01|93.81|95.86|93.66|0
1638549030000|2021-12-03 16:30:30|96.01|93.81|96.32|94.12|96.32|94.12|96.01|93.81|0
1638549040000|2021-12-03 16:30:40|96.24|94.04|96.58|94.38|96.63|94.43|96.24|94.04|0
1638549050000|2021-12-03 16:30:50|96.68|94.48|96.89|94.69|96.89|94.69|96.68|94.48|0
1638549060000|2021-12-03 16:31:00|96.6|94.4|97.14|94.94|97.14|94.94|96.6|94.4|0
1638549070000|2021-12-03 16:31:10|97.25|95.05|97.35|95.15|97.35|95.15|97.25|95.05|0
1638549080000|2021-12-03 16:31:20|97.4|95.2|97.04|94.84|97.4|95.2|97.04|94.84|0
1638549090000|2021-12-03 16:31:30|96.83|94.63|96.73|94.53|96.94|94.74|96.73|94.53|0
1638549100000|2021-12-03 16:31:40|96.78|94.58|96.27|94.07|96.78|94.58|96.27|94.07|0
1638549110000|2021-12-03 16:31:50|96.32|94.12|96.78|94.58|96.78|94.58|96.32|94.12|0
1638549120000|2021-12-03 16:32:00|96.83|94.63|96.37|94.17|96.83|94.63|96.32|94.12|0
1638549130000|2021-12-03 16:32:10|96.32|94.12|96.58|94.38|96.58|94.38|96.32|94.12|0
1638549140000|2021-12-03 16:32:20|96.68|94.48|96.32|94.12|96.68|94.48|96.22|94.02|0
1638549150000|2021-12-03 16:32:30|96.27|94.07|96.32|94.12|96.47|94.27|96.22|94.02|0
1638549160000|2021-12-03 16:32:40|96.42|94.22|96.27|94.07|96.47|94.27|96.27|94.07|0
1638549170000|2021-12-03 16:32:50|96.32|94.12|96.06|93.86|96.32|94.12|96.06|93.86|0
1638549180000|2021-12-03 16:33:00|96.11|93.91|96.22|94.02|96.22|94.02|96.11|93.91|0
1638549190000|2021-12-03 16:33:10|96.16|93.96|96.42|94.22|96.47|94.27|96.16|93.96|0
1638549200000|2021-12-03 16:33:20|96.47|94.27|96.58|94.38|96.58|94.38|96.47|94.27|0
1638549210000|2021-12-03 16:33:30|96.52|94.32|96.16|93.96|96.52|94.32|96.16|93.96|0
1638549220000|2021-12-03 16:33:40|96.27|94.07|96.01|93.81|96.27|94.07|96.01|93.81|0
1638549230000|2021-12-03 16:33:50|95.86|93.66|96.01|93.81|96.01|93.81|95.8|93.6|0
1638549240000|2021-12-03 16:34:00|96.21|94.01|95.75|93.55|96.21|94.01|95.75|93.55|0
1638549250000|2021-12-03 16:34:10|95.86|93.66|96.01|93.81|96.01|93.81|95.86|93.66|0
1638549260000|2021-12-03 16:34:20|95.91|93.71|95.65|93.45|95.91|93.71|95.65|93.45|0
1638549270000|2021-12-03 16:34:30|95.75|93.55|95.55|93.35|95.91|93.71|95.55|93.35|0
1638549280000|2021-12-03 16:34:40|95.4|93.2|95.34|93.14|95.4|93.2|95.24|93.04|0
1638549290000|2021-12-03 16:34:50|95.45|93.25|95.6|93.4|95.6|93.4|95.4|93.2|0
1638549300000|2021-12-03 16:35:00|95.63|93.43|95.42|93.22|95.63|93.43|95.42|93.22|0
1638549310000|2021-12-03 16:35:10|95.55|93.35|95.7|93.5|95.7|93.5|95.5|93.3|0
1638549320000|2021-12-03 16:35:20|95.55|93.35|95.65|93.45|95.65|93.45|95.55|93.35|0
1638549330000|2021-12-03 16:35:30|95.5|93.3|95.45|93.25|95.65|93.45|95.45|93.25|0
1638549340000|2021-12-03 16:35:40|95.55|93.35|95.5|93.3|95.55|93.35|95.5|93.3|0
1638549350000|2021-12-03 16:35:50|95.45|93.25|95.45|93.25|95.55|93.35|95.45|93.25|0
1638549360000|2021-12-03 16:36:00|95.55|93.35|95.98|93.78|95.98|93.78|95.55|93.35|0
1638549370000|2021-12-03 16:36:10|95.96|93.76|96.21|94.01|96.21|94.01|95.91|93.71|0
1638549380000|2021-12-03 16:36:20|96.16|93.96|96.16|93.96|96.39|94.19|96.11|93.91|0
1638549390000|2021-12-03 16:36:30|96.21|94.01|96.37|94.17|96.42|94.22|96.21|94.01|0
1638549400000|2021-12-03 16:36:40|96.52|94.32|96.52|94.32|96.62|94.42|96.52|94.32|0
1638549410000|2021-12-03 16:36:50|96.62|94.42|96.99|94.79|96.99|94.79|96.57|94.37|0
1638549420000|2021-12-03 16:37:00|96.83|94.63|96.57|94.37|96.83|94.63|96.52|94.32|0
1638549430000|2021-12-03 16:37:10|96.88|94.68|96.88|94.68|96.93|94.73|96.88|94.68|0
1638549440000|2021-12-03 16:37:20|96.73|94.53|97.04|94.84|97.04|94.84|96.73|94.53|0
1638549450000|2021-12-03 16:37:30|96.93|94.73|97.14|94.94|97.19|94.99|96.93|94.73|0
1638549460000|2021-12-03 16:37:40|97.09|94.89|97.19|94.99|97.19|94.99|97.09|94.89|0
1638549470000|2021-12-03 16:37:50|97.14|94.94|97.14|94.94|97.17|94.97|97.14|94.94|0
1638549480000|2021-12-03 16:38:00|97.09|94.89|96.88|94.68|97.09|94.89|96.88|94.68|0
1638549490000|2021-12-03 16:38:10|96.73|94.53|96.37|94.17|96.78|94.58|96.37|94.17|0
1638549500000|2021-12-03 16:38:20|96.26|94.06|96.06|93.86|96.34|94.14|96.06|93.86|0
1638549510000|2021-12-03 16:38:30|96.21|94.01|96.16|93.96|96.21|94.01|96.11|93.91|0
1638549520000|2021-12-03 16:38:40|96.11|93.91|96.42|94.22|96.42|94.22|96.11|93.91|0
1638549530000|2021-12-03 16:38:50|96.26|94.06|96.37|94.17|96.37|94.17|96.24|94.04|0
1638549540000|2021-12-03 16:39:00|96.47|94.27|96.42|94.22|96.47|94.27|96.42|94.22|0
1638549550000|2021-12-03 16:39:10|96.57|94.37|96.73|94.53|96.73|94.53|96.57|94.37|0
1638549560000|2021-12-03 16:39:20|96.65|94.45|96.57|94.37|96.65|94.45|96.57|94.37|0
1638549570000|2021-12-03 16:39:30|96.78|94.58|96.93|94.73|96.93|94.73|96.78|94.58|0
1638549580000|2021-12-03 16:39:40|96.88|94.68|96.93|94.73|96.93|94.73|96.88|94.68|0
1638549590000|2021-12-03 16:39:50|96.88|94.68|96.86|94.66|96.98|94.78|96.86|94.66|0
1638549600000|2021-12-03 16:40:00|96.73|94.53|96.78|94.58|96.78|94.58|96.73|94.53|0
1638549610000|2021-12-03 16:40:10|97.03|94.83|97.09|94.89|97.14|94.94|97.03|94.83|0
1638549620000|2021-12-03 16:40:20|97.03|94.83|96.83|94.63|97.03|94.83|96.78|94.58|0
1638549630000|2021-12-03 16:40:30|96.78|94.58|96.83|94.63|96.93|94.73|96.78|94.58|0
1638549640000|2021-12-03 16:40:40|96.78|94.58|96.88|94.68|96.88|94.68|96.36|94.16|0
1638549650000|2021-12-03 16:40:50|96.83|94.63|96.72|94.52|96.83|94.63|96.57|94.37|0
1638549660000|2021-12-03 16:41:00|96.88|94.68|97.19|94.99|97.19|94.99|96.62|94.42|0
1638549670000|2021-12-03 16:41:10|97.37|95.17|97.86|95.66|97.86|95.66|97.37|95.17|0
1638549680000|2021-12-03 16:41:20|98.02|95.82|97.76|95.56|98.02|95.82|97.76|95.56|0
1638549690000|2021-12-03 16:41:30|97.81|95.61|97.92|95.72|97.92|95.72|97.81|95.61|0
1638549700000|2021-12-03 16:41:40|97.86|95.66|97.92|95.72|98.1|95.9|97.86|95.66|0
1638549710000|2021-12-03 16:41:50|97.86|95.66|97.86|95.66|98.02|95.82|97.81|95.61|0
1638549720000|2021-12-03 16:42:00|98|95.8|98.23|96.03|98.23|96.03|97.86|95.66|0
1638549730000|2021-12-03 16:42:10|98.36|96.16|98.23|96.03|98.36|96.16|98.18|95.98|0
1638549740000|2021-12-03 16:42:20|98.18|95.98|98.75|96.55|98.75|96.55|98.18|95.98|0
1638549750000|2021-12-03 16:42:30|98.49|96.29|98.6|96.4|98.6|96.4|98.49|96.29|0
1638549760000|2021-12-03 16:42:40|98.7|96.5|98.75|96.55|98.81|96.61|98.7|96.5|0
1638549770000|2021-12-03 16:42:50|98.81|96.61|99.02|96.82|99.02|96.82|98.81|96.61|0
1638549780000|2021-12-03 16:43:00|98.96|96.76|98.7|96.5|98.96|96.76|98.7|96.5|0
1638549790000|2021-12-03 16:43:10|98.75|96.55|98.33|96.13|98.75|96.55|98.33|96.13|0
1638549800000|2021-12-03 16:43:20|98.23|96.03|98.23|96.03|98.33|96.13|98.23|96.03|0
1638549810000|2021-12-03 16:43:30|98.39|96.19|98.65|96.45|98.65|96.45|98.39|96.19|0
1638549820000|2021-12-03 16:43:40|98.7|96.5|98.59|96.39|98.75|96.55|98.59|96.39|0
1638549830000|2021-12-03 16:43:50|98.39|96.19|98.49|96.29|98.49|96.29|98.39|96.19|0
1638549840000|2021-12-03 16:44:00|98.54|96.34|98.86|96.66|98.86|96.66|98.54|96.34|0
1638549850000|2021-12-03 16:44:10|98.91|96.71|99.07|96.87|99.07|96.87|98.86|96.66|0
1638549860000|2021-12-03 16:44:20|99.12|96.92|99.17|96.97|99.17|96.97|98.91|96.71|0
1638549870000|2021-12-03 16:44:30|99.07|96.87|99.59|97.39|99.59|97.39|99.07|96.87|0
1638549880000|2021-12-03 16:44:40|99.54|97.34|99.86|97.66|99.86|97.66|99.54|97.34|0
1638549890000|2021-12-03 16:44:50|99.75|97.55|99.7|97.5|99.75|97.55|99.54|97.34|0
1638549900000|2021-12-03 16:45:00|99.54|97.34|101.26|99.06|101.26|99.06|98.2|96|0
1638549910000|2021-12-03 16:45:10|101.47|99.27|101.69|99.49|101.69|99.49|101.47|99.27|0
1638549920000|2021-12-03 16:45:20|101.53|99.33|101.58|99.38|101.74|99.54|101.47|99.27|0
1638549930000|2021-12-03 16:45:30|101.85|99.65|101.74|99.54|101.85|99.65|101.74|99.54|0
1638549940000|2021-12-03 16:45:40|101.58|99.38|101.42|99.22|101.58|99.38|101.39|99.19|0
1638549950000|2021-12-03 16:45:50|101.26|99.06|101.02|98.82|101.31|99.11|101.02|98.82|0
1638549960000|2021-12-03 16:46:00|100.89|98.69|100.46|98.26|100.89|98.69|100.46|98.26|0
1638549970000|2021-12-03 16:46:10|100.44|98.24|100.52|98.32|100.52|98.32|100.44|98.24|0
1638549980000|2021-12-03 16:46:20|100.36|98.16|100.68|98.48|100.68|98.48|100.36|98.16|0
1638549990000|2021-12-03 16:46:30|100.73|98.53|100.78|98.58|100.89|98.69|100.73|98.53|0
1638550000000|2021-12-03 16:46:40|100.89|98.69|100.54|98.34|100.89|98.69|100.52|98.32|0
1638550010000|2021-12-03 16:46:50|100.46|98.26|100.57|98.37|100.57|98.37|100.46|98.26|0
1638550020000|2021-12-03 16:47:00|100.52|98.32|100.57|98.37|100.73|98.53|100.46|98.26|0
1638550030000|2021-12-03 16:47:10|100.67|98.47|100.78|98.58|100.78|98.58|100.52|98.32|0
1638550040000|2021-12-03 16:47:20|100.89|98.69|100.67|98.47|100.89|98.69|100.67|98.47|0
1638550050000|2021-12-03 16:47:30|100.57|98.37|100.78|98.58|100.78|98.58|100.57|98.37|0
1638550060000|2021-12-03 16:47:40|100.73|98.53|100.99|98.79|100.99|98.79|100.73|98.53|0
1638550070000|2021-12-03 16:47:50|100.94|98.74|100.97|98.77|101.1|98.9|100.89|98.69|0
1638550080000|2021-12-03 16:48:00|100.83|98.63|100.78|98.58|100.83|98.63|100.78|98.58|0
1638550090000|2021-12-03 16:48:10|100.67|98.47|100.99|98.79|100.99|98.79|100.67|98.47|0
1638550100000|2021-12-03 16:48:20|100.83|98.63|100.73|98.53|100.83|98.63|100.73|98.53|0
1638550110000|2021-12-03 16:48:30|100.75|98.55|100.57|98.37|100.89|98.69|100.57|98.37|0
1638550120000|2021-12-03 16:48:40|100.51|98.31|100.73|98.53|100.73|98.53|100.51|98.31|0
1638550130000|2021-12-03 16:48:50|100.41|98.21|99.93|97.73|100.41|98.21|99.93|97.73|0
1638550140000|2021-12-03 16:49:00|100.09|97.89|100.3|98.1|100.36|98.16|100.09|97.89|0
1638550150000|2021-12-03 16:49:10|100.49|98.29|100.3|98.1|100.51|98.31|100.3|98.1|0
1638550160000|2021-12-03 16:49:20|100.04|97.84|99.99|97.79|100.14|97.94|99.99|97.79|0
1638550170000|2021-12-03 16:49:30|99.83|97.63|100.62|98.42|100.62|98.42|99.75|97.55|0
1638550180000|2021-12-03 16:49:40|100.57|98.37|101.2|99|101.2|99|100.57|98.37|0
1638550190000|2021-12-03 16:49:50|100.99|98.79|100.73|98.53|101.04|98.84|100.73|98.53|0
1638550200000|2021-12-03 16:50:00|100.88|98.68|101.47|99.27|101.47|99.27|100.88|98.68|0
1638550210000|2021-12-03 16:50:10|101.31|99.11|101.2|99|101.42|99.22|101.2|99|0
1638550220000|2021-12-03 16:50:20|101.26|99.06|101.15|98.95|101.31|99.11|101.15|98.95|0
1638550230000|2021-12-03 16:50:30|101.26|99.06|101.42|99.22|101.44|99.24|101.26|99.06|0
1638550240000|2021-12-03 16:50:40|101.63|99.43|101.58|99.38|101.66|99.46|101.55|99.35|0
1638550250000|2021-12-03 16:50:50|101.63|99.43|102.14|99.94|102.14|99.94|101.63|99.43|0
1638550260000|2021-12-03 16:51:00|101.98|99.78|101.84|99.64|101.98|99.78|101.79|99.59|0
1638550270000|2021-12-03 16:51:10|102|99.8|101.84|99.64|102|99.8|101.74|99.54|0
1638550280000|2021-12-03 16:51:20|101.9|99.7|102.33|100.13|102.43|100.23|101.9|99.7|0
1638550290000|2021-12-03 16:51:30|102.43|100.23|102.43|100.23|102.54|100.34|102.33|100.13|0
1638550300000|2021-12-03 16:51:40|102.54|100.34|102.11|99.91|102.54|100.34|102.11|99.91|0
1638550310000|2021-12-03 16:51:50|102.27|100.07|101.62|99.42|102.38|100.18|101.62|99.42|0
1638550320000|2021-12-03 16:52:00|101.51|99.31|102.71|100.51|102.71|100.51|101.35|99.15|0
1638550330000|2021-12-03 16:52:10|102.6|100.4|102.55|100.35|102.71|100.51|102.55|100.35|0
1638550340000|2021-12-03 16:52:20|102.6|100.4|103.25|101.05|103.25|101.05|102.49|100.29|0
1638550350000|2021-12-03 16:52:30|103.52|101.32|103.41|101.21|103.52|101.32|103.41|101.21|0
1638550360000|2021-12-03 16:52:40|103.44|101.24|103.74|101.54|103.79|101.59|103.44|101.24|0
1638550370000|2021-12-03 16:52:50|103.57|101.37|103.36|101.16|103.57|101.37|103.36|101.16|0
1638550380000|2021-12-03 16:53:00|103.3|101.1|102.8|100.6|103.3|101.1|102.8|100.6|0
1638550390000|2021-12-03 16:53:10|102.82|100.62|102.55|100.35|102.82|100.62|102.5|100.3|0
1638550400000|2021-12-03 16:53:20|102.66|100.46|102.66|100.46|102.71|100.51|102.66|100.46|0
1638550410000|2021-12-03 16:53:30|102.82|100.62|102.82|100.62|102.87|100.67|102.82|100.62|0
1638550420000|2021-12-03 16:53:40|102.98|100.78|102.71|100.51|102.98|100.78|102.71|100.51|0
1638550430000|2021-12-03 16:53:50|102.55|100.35|102.34|100.14|102.55|100.35|102.34|100.14|0
1638550440000|2021-12-03 16:54:00|102.42|100.22|102.47|100.27|102.47|100.27|102.39|100.19|0
1638550450000|2021-12-03 16:54:10|102.66|100.46|102.71|100.51|102.71|100.51|102.55|100.35|0
1638550460000|2021-12-03 16:54:20|102.87|100.67|102.82|100.62|102.87|100.67|102.82|100.62|0
1638550470000|2021-12-03 16:54:30|102.93|100.73|102.71|100.51|102.93|100.73|102.71|100.51|0
1638550480000|2021-12-03 16:54:40|103.03|100.83|103.2|101|103.2|101|103.03|100.83|0
1638550490000|2021-12-03 16:54:50|102.87|100.67|102.6|100.4|102.87|100.67|102.17|99.97|0
1638550500000|2021-12-03 16:55:00|102.22|100.02|102.33|100.13|102.38|100.18|102.22|100.02|0
1638550510000|2021-12-03 16:55:10|102.38|100.18|102.6|100.4|102.6|100.4|102.28|100.08|0
1638550520000|2021-12-03 16:55:20|102.76|100.56|102.97|100.77|102.97|100.77|102.76|100.56|0
1638550530000|2021-12-03 16:55:30|102.89|100.69|103.03|100.83|103.03|100.83|102.81|100.61|0
1638550540000|2021-12-03 16:55:40|102.76|100.56|102.86|100.66|102.86|100.66|102.7|100.5|0
1638550550000|2021-12-03 16:55:50|102.97|100.77|103.08|100.88|103.13|100.93|102.97|100.77|0
1638550560000|2021-12-03 16:56:00|103.03|100.83|102.86|100.66|103.03|100.83|102.86|100.66|0
1638550570000|2021-12-03 16:56:10|102.84|100.64|103.08|100.88|103.08|100.88|102.81|100.61|0
1638550580000|2021-12-03 16:56:20|103.03|100.83|103.3|101.1|103.3|101.1|103.03|100.83|0
1638550590000|2021-12-03 16:56:30|103.46|101.26|103.3|101.1|103.57|101.37|103.3|101.1|0
1638550600000|2021-12-03 16:56:40|103.46|101.26|103.35|101.15|103.46|101.26|103.24|101.04|0
1638550610000|2021-12-03 16:56:50|103.27|101.07|103.03|100.83|103.3|101.1|103.03|100.83|0
1638550620000|2021-12-03 16:57:00|103.24|101.04|103.56|101.36|103.56|101.36|103.24|101.04|0
1638550630000|2021-12-03 16:57:10|103.62|101.42|103.4|101.2|103.62|101.42|103.4|101.2|0
1638550640000|2021-12-03 16:57:20|103.29|101.09|103.35|101.15|103.35|101.15|103.19|100.99|0
1638550650000|2021-12-03 16:57:30|103.4|101.2|103.19|100.99|103.4|101.2|103.19|100.99|0
1638550660000|2021-12-03 16:57:40|103.03|100.83|103.02|100.82|103.03|100.83|102.92|100.72|0
1638550670000|2021-12-03 16:57:50|103.19|100.99|103.51|101.31|103.51|101.31|103.13|100.93|0
1638550680000|2021-12-03 16:58:00|103.46|101.26|103.51|101.31|103.51|101.31|103.46|101.26|0
1638550690000|2021-12-03 16:58:10|103.4|101.2|103.67|101.47|103.67|101.47|103.4|101.2|0
1638550700000|2021-12-03 16:58:20|103.7|101.5|103.89|101.69|103.89|101.69|103.7|101.5|0
1638550710000|2021-12-03 16:58:30|103.94|101.74|104|101.8|104|101.8|103.94|101.74|0
1638550720000|2021-12-03 16:58:40|103.94|101.74|104|101.8|104|101.8|103.94|101.74|0
1638550730000|2021-12-03 16:58:50|104.05|101.85|104.27|102.07|104.27|102.07|104.05|101.85|0
1638550740000|2021-12-03 16:59:00|104.05|101.85|103.73|101.53|104.05|101.85|103.73|101.53|0
1638550750000|2021-12-03 16:59:10|103.62|101.42|103.89|101.69|103.89|101.69|103.56|101.36|0
1638550760000|2021-12-03 16:59:20|103.94|101.74|103.62|101.42|103.94|101.74|103.62|101.42|0
1638550770000|2021-12-03 16:59:30|103.46|101.26|103.73|101.53|103.73|101.53|103.46|101.26|0
1638550780000|2021-12-03 16:59:40|104.21|102.01|104.21|102.01|104.21|102.01|104.16|101.96|0
1638550790000|2021-12-03 16:59:50|104.19|101.99|104.32|102.12|104.32|102.12|104.16|101.96|0
1638550800000|2021-12-03 17:00:00|104.16|101.96|104.1|101.9|104.16|101.96|103.86|101.66|0
1638550810000|2021-12-03 17:00:10|104.27|102.07|104.43|102.23|104.49|102.29|104.27|102.07|0
1638550820000|2021-12-03 17:00:20|104.38|102.18|104.27|102.07|104.38|102.18|104.27|102.07|0
1638550830000|2021-12-03 17:00:30|104.3|102.1|104.38|102.18|104.38|102.18|104.3|102.1|0
1638550840000|2021-12-03 17:00:40|104.27|102.07|104.32|102.12|104.32|102.12|104.24|102.04|0
1638550850000|2021-12-03 17:00:50|104.27|102.07|104.48|102.28|104.48|102.28|104.27|102.07|0
1638550860000|2021-12-03 17:01:00|104.38|102.18|104.27|102.07|104.43|102.23|104.27|102.07|0
1638550870000|2021-12-03 17:01:10|104.48|102.28|104.48|102.28|104.48|102.28|104.38|102.18|0
1638550880000|2021-12-03 17:01:20|105.2|103|105.2|103|105.2|103|105.2|103|0
1638550890000|2021-12-03 17:01:30|105.3|103.1|105.47|103.27|105.47|103.27|105.3|103.1|0
1638550900000|2021-12-03 17:01:40|105.58|103.38|105.58|103.38|105.58|103.38|105.52|103.32|0
1638550910000|2021-12-03 17:01:50|105.55|103.35|105.63|103.43|105.63|103.43|105.55|103.35|0
1638550920000|2021-12-03 17:02:00|105.36|103.16|105.47|103.27|105.47|103.27|105.3|103.1|0
1638550930000|2021-12-03 17:02:10|105.3|103.1|105.19|102.99|105.3|103.1|105.19|102.99|0
1638550940000|2021-12-03 17:02:20|105.47|103.27|105.47|103.27|105.47|103.27|105.3|103.1|0
1638550950000|2021-12-03 17:02:30|105.52|103.32|105.36|103.16|105.52|103.32|105.36|103.16|0
1638550960000|2021-12-03 17:02:40|105.3|103.1|105.3|103.1|105.3|103.1|105.25|103.05|0
1638550970000|2021-12-03 17:02:50|105.36|103.16|105.41|103.21|105.41|103.21|105.36|103.16|0
1638550980000|2021-12-03 17:03:00|105.58|103.38|105.3|103.1|105.58|103.38|105.3|103.1|0
1638550990000|2021-12-03 17:03:10|105.25|103.05|104.98|102.78|105.25|103.05|104.87|102.67|0
1638551000000|2021-12-03 17:03:20|104.76|102.56|104.92|102.72|104.92|102.72|104.76|102.56|0
1638551010000|2021-12-03 17:03:30|104.79|102.59|104.92|102.72|105.03|102.83|104.79|102.59|0
1638551020000|2021-12-03 17:03:40|104.76|102.56|104.76|102.56|104.81|102.61|104.7|102.5|0
1638551030000|2021-12-03 17:03:50|104.65|102.45|104.65|102.45|104.65|102.45|104.65|102.45|0
1638551040000|2021-12-03 17:04:00|104.7|102.5|104.92|102.72|104.98|102.78|104.7|102.5|0
1638551050000|2021-12-03 17:04:10|105.08|102.88|105.03|102.83|105.19|102.99|105.03|102.83|0
1638551060000|2021-12-03 17:04:20|105.14|102.94|105.19|102.99|105.19|102.99|105.08|102.88|0
1638551070000|2021-12-03 17:04:30|105.14|102.94|105.36|103.16|105.36|103.16|105.08|102.88|0
1638551080000|2021-12-03 17:04:40|105.41|103.21|105.14|102.94|105.41|103.21|105.14|102.94|0
1638551090000|2021-12-03 17:04:50|105.19|102.99|105.14|102.94|105.3|103.1|105.14|102.94|0
1638551100000|2021-12-03 17:05:00|105.3|103.1|105.39|103.19|105.41|103.21|105.3|103.1|0
1638551110000|2021-12-03 17:05:10|105.17|102.97|105.25|103.05|105.25|103.05|105.08|102.88|0
1638551120000|2021-12-03 17:05:20|105.17|102.97|104.87|102.67|105.25|103.05|104.87|102.67|0
1638551130000|2021-12-03 17:05:30|104.76|102.56|104.54|102.34|104.87|102.67|104.48|102.28|0
1638551140000|2021-12-03 17:05:40|104.38|102.18|104.7|102.5|104.7|102.5|104.38|102.18|0
1638551150000|2021-12-03 17:05:50|104.65|102.45|104.54|102.34|104.76|102.56|104.32|102.12|0
1638551160000|2021-12-03 17:06:00|104.59|102.39|105.08|102.88|105.08|102.88|104.59|102.39|0
1638551170000|2021-12-03 17:06:10|105.03|102.83|105.36|103.16|105.36|103.16|105.03|102.83|0
1638551180000|2021-12-03 17:06:20|105.14|102.94|105.19|102.99|105.25|103.05|105.08|102.88|0
1638551190000|2021-12-03 17:06:30|105.03|102.83|104.76|102.56|105.03|102.83|104.73|102.53|0
1638551200000|2021-12-03 17:06:40|104.81|102.61|104.48|102.28|104.81|102.61|104.48|102.28|0
1638551210000|2021-12-03 17:06:50|104.37|102.17|104.32|102.12|104.43|102.23|104.32|102.12|0
1638551220000|2021-12-03 17:07:00|104.48|102.28|104.59|102.39|104.59|102.39|104.32|102.12|0
1638551230000|2021-12-03 17:07:10|104.65|102.45|104.65|102.45|104.65|102.45|104.59|102.39|0
1638551240000|2021-12-03 17:07:20|104.59|102.39|104.48|102.28|104.81|102.61|104.48|102.28|0
1638551250000|2021-12-03 17:07:30|104.37|102.17|104.32|102.12|104.37|102.17|104.27|102.07|0
1638551260000|2021-12-03 17:07:40|104.43|102.23|104.37|102.17|104.54|102.34|104.27|102.07|0
1638551270000|2021-12-03 17:07:50|104.59|102.39|104.54|102.34|104.59|102.39|104.54|102.34|0
1638551280000|2021-12-03 17:08:00|104.59|102.39|104.65|102.45|104.7|102.5|104.59|102.39|0
1638551290000|2021-12-03 17:08:10|104.81|102.61|105.03|102.83|105.03|102.83|104.75|102.55|0
1638551300000|2021-12-03 17:08:20|105.08|102.88|104.75|102.55|105.08|102.88|104.65|102.45|0
1638551310000|2021-12-03 17:08:30|104.48|102.28|104.32|102.12|104.48|102.28|104.32|102.12|0
1638551320000|2021-12-03 17:08:40|104.21|102.01|104.21|102.01|104.21|102.01|104.21|102.01|0
1638551330000|2021-12-03 17:08:50|104.05|101.85|104.1|101.9|104.21|102.01|104.05|101.85|0
1638551340000|2021-12-03 17:09:00|104.32|102.12|104.1|101.9|104.32|102.12|104.1|101.9|0
1638551350000|2021-12-03 17:09:10|104.05|101.85|103.72|101.52|104.05|101.85|103.72|101.52|0
1638551360000|2021-12-03 17:09:20|103.78|101.58|103.62|101.42|103.83|101.63|103.62|101.42|0
1638551370000|2021-12-03 17:09:30|103.78|101.58|103.56|101.36|103.83|101.63|103.56|101.36|0
1638551380000|2021-12-03 17:09:40|103.78|101.58|103.78|101.58|103.83|101.63|103.72|101.52|0
1638551390000|2021-12-03 17:09:50|103.67|101.47|103.72|101.52|103.72|101.52|103.56|101.36|0
1638551400000|2021-12-03 17:10:00|103.61|101.41|103.67|101.47|103.67|101.47|103.56|101.36|0
1638551410000|2021-12-03 17:10:10|103.61|101.41|104.05|101.85|104.05|101.85|103.61|101.41|0
1638551420000|2021-12-03 17:10:20|103.94|101.74|104.1|101.9|104.1|101.9|103.94|101.74|0
1638551430000|2021-12-03 17:10:30|104.21|102.01|103.94|101.74|104.21|102.01|103.94|101.74|0
1638551440000|2021-12-03 17:10:40|103.83|101.63|103.78|101.58|103.83|101.63|103.78|101.58|0
1638551450000|2021-12-03 17:10:50|103.72|101.52|103.88|101.68|103.88|101.68|103.72|101.52|0
1638551460000|2021-12-03 17:11:00|103.67|101.47|103.67|101.47|103.67|101.47|103.51|101.31|0
1638551470000|2021-12-03 17:11:10|103.61|101.41|103.78|101.58|103.78|101.58|103.51|101.31|0
1638551480000|2021-12-03 17:11:20|103.88|101.68|103.88|101.68|103.94|101.74|103.88|101.68|0
1638551490000|2021-12-03 17:11:30|103.67|101.47|103.64|101.44|103.67|101.47|103.56|101.36|0
1638551500000|2021-12-03 17:11:40|103.61|101.41|103.67|101.47|103.83|101.63|103.61|101.41|0
1638551510000|2021-12-03 17:11:50|103.56|101.36|103.51|101.31|103.56|101.36|103.51|101.31|0
1638551520000|2021-12-03 17:12:00|103.61|101.41|103.45|101.25|103.67|101.47|103.29|101.09|0
1638551530000|2021-12-03 17:12:10|103.67|101.47|103.61|101.41|103.67|101.47|103.61|101.41|0
1638551540000|2021-12-03 17:12:20|103.4|101.2|103.51|101.31|103.51|101.31|103.4|101.2|0
1638551550000|2021-12-03 17:12:30|103.53|101.33|103.43|101.23|103.53|101.33|103.4|101.2|0
1638551560000|2021-12-03 17:12:40|103.4|101.2|103.34|101.14|103.4|101.2|103.29|101.09|0
1638551570000|2021-12-03 17:12:50|103.29|101.09|103.4|101.2|103.4|101.2|103.29|101.09|0
1638551580000|2021-12-03 17:13:00|103.45|101.25|103.88|101.68|103.88|101.68|103.45|101.25|0
1638551590000|2021-12-03 17:13:10|103.94|101.74|104.21|102.01|104.21|102.01|103.94|101.74|0
1638551600000|2021-12-03 17:13:20|104.1|101.9|104.26|102.06|104.26|102.06|104.1|101.9|0
1638551610000|2021-12-03 17:13:30|104.21|102.01|104.32|102.12|104.32|102.12|104.21|102.01|0
1638551620000|2021-12-03 17:13:40|104.26|102.06|104.15|101.95|104.26|102.06|104.15|101.95|0
1638551630000|2021-12-03 17:13:50|104.04|101.84|104.37|102.17|104.37|102.17|104.04|101.84|0
1638551640000|2021-12-03 17:14:00|104.26|102.06|104.04|101.84|104.26|102.06|104.04|101.84|0
1638551650000|2021-12-03 17:14:10|104.1|101.9|104.04|101.84|104.15|101.95|104.04|101.84|0
1638551660000|2021-12-03 17:14:20|103.94|101.74|103.61|101.41|103.94|101.74|103.61|101.41|0
1638551670000|2021-12-03 17:14:30|103.56|101.36|103.56|101.36|103.56|101.36|103.45|101.25|0
1638551680000|2021-12-03 17:14:40|103.61|101.41|103.94|101.74|103.94|101.74|103.61|101.41|0
1638551690000|2021-12-03 17:14:50|103.99|101.79|104.1|101.9|104.15|101.95|103.99|101.79|0
1638551700000|2021-12-03 17:15:00|104.21|102.01|103.94|101.74|104.21|102.01|103.88|101.68|0
1638551710000|2021-12-03 17:15:10|103.88|101.68|103.5|101.3|103.88|101.68|103.5|101.3|0
1638551720000|2021-12-03 17:15:20|103.56|101.36|103.5|101.3|103.66|101.46|103.5|101.3|0
1638551730000|2021-12-03 17:15:30|103.29|101.09|103.07|100.87|103.29|101.09|103.07|100.87|0
1638551740000|2021-12-03 17:15:40|102.97|100.77|102.97|100.77|102.97|100.77|102.8|100.6|0
1638551750000|2021-12-03 17:15:50|103.07|100.87|103.02|100.82|103.07|100.87|102.91|100.71|0
1638551760000|2021-12-03 17:16:00|102.91|100.71|102.8|100.6|103.02|100.82|102.8|100.6|0
1638551770000|2021-12-03 17:16:10|102.91|100.71|102.8|100.6|102.91|100.71|102.75|100.55|0
1638551780000|2021-12-03 17:16:20|102.86|100.66|102.59|100.39|102.86|100.66|102.59|100.39|0
1638551790000|2021-12-03 17:16:30|102.54|100.34|102.54|100.34|102.54|100.34|102.48|100.28|0
1638551800000|2021-12-03 17:16:40|102.43|100.23|102.38|100.18|102.43|100.23|102.38|100.18|0
1638551810000|2021-12-03 17:16:50|102.32|100.12|102.43|100.23|102.43|100.23|102.32|100.12|0
1638551820000|2021-12-03 17:17:00|102.38|100.18|102.7|100.5|102.7|100.5|102.38|100.18|0
1638551830000|2021-12-03 17:17:10|102.54|100.34|102.64|100.44|102.64|100.44|102.54|100.34|0
1638551840000|2021-12-03 17:17:20|102.72|100.52|102.7|100.5|102.72|100.52|102.64|100.44|0
1638551850000|2021-12-03 17:17:30|102.75|100.55|102.7|100.5|102.75|100.55|102.7|100.5|0
1638551860000|2021-12-03 17:17:40|102.64|100.44|102.64|100.44|102.64|100.44|102.54|100.34|0
1638551870000|2021-12-03 17:17:50|102.59|100.39|102.43|100.23|102.59|100.39|102.43|100.23|0
1638551880000|2021-12-03 17:18:00|102.37|100.17|102.05|99.85|102.37|100.17|102.05|99.85|0
1638551890000|2021-12-03 17:18:10|102|99.8|101.9|99.7|102.11|99.91|101.79|99.59|0
1638551900000|2021-12-03 17:18:20|101.84|99.64|101.68|99.48|101.84|99.64|101.68|99.48|0
1638551910000|2021-12-03 17:18:30|101.84|99.64|101.84|99.64|101.84|99.64|101.79|99.59|0
1638551920000|2021-12-03 17:18:40|101.79|99.59|102.11|99.91|102.21|100.01|101.79|99.59|0
1638551930000|2021-12-03 17:18:50|101.95|99.75|101.84|99.64|101.95|99.75|101.84|99.64|0
1638551940000|2021-12-03 17:19:00|101.89|99.69|101.68|99.48|101.89|99.69|101.68|99.48|0
1638551950000|2021-12-03 17:19:10|101.74|99.54|102|99.8|102|99.8|101.74|99.54|0
1638551960000|2021-12-03 17:19:20|102.05|99.85|102.11|99.91|102.11|99.91|102.05|99.85|0
1638551970000|2021-12-03 17:19:30|102.13|99.93|102.21|100.01|102.21|100.01|102.05|99.85|0
1638551980000|2021-12-03 17:19:40|102.27|100.07|102.05|99.85|102.27|100.07|102|99.8|0
1638551990000|2021-12-03 17:19:50|102.11|99.91|102.16|99.96|102.16|99.96|102.11|99.91|0
1638552000000|2021-12-03 17:20:00|101.95|99.75|102.21|100.01|102.21|100.01|101.95|99.75|0
1638552010000|2021-12-03 17:20:10|102|99.8|102.32|100.12|102.32|100.12|101.95|99.75|0
1638552020000|2021-12-03 17:20:20|102.48|100.28|102.43|100.23|102.64|100.44|102.43|100.23|0
1638552030000|2021-12-03 17:20:30|102.37|100.17|102.32|100.12|102.37|100.17|102.32|100.12|0
1638552040000|2021-12-03 17:20:40|102.53|100.33|101.27|99.07|102.64|100.44|101.22|99.02|0
1638552050000|2021-12-03 17:20:50|101.17|98.97|101.11|98.91|101.17|98.97|101.11|98.91|0
1638552060000|2021-12-03 17:21:00|101.17|98.97|100.79|98.59|101.17|98.97|100.79|98.59|0
1638552070000|2021-12-03 17:21:10|100.85|98.65|100.37|98.17|100.9|98.7|100.37|98.17|0
1638552080000|2021-12-03 17:21:20|100.32|98.12|100.48|98.28|100.48|98.28|100.32|98.12|0
1638552090000|2021-12-03 17:21:30|100.53|98.33|100.26|98.06|100.53|98.33|100.26|98.06|0
1638552100000|2021-12-03 17:21:40|100.21|98.01|99.84|97.64|100.21|98.01|99.84|97.64|0
1638552110000|2021-12-03 17:21:50|99.9|97.7|99.9|97.7|99.95|97.75|99.9|97.7|0
1638552120000|2021-12-03 17:22:00|99.95|97.75|100.05|97.85|100.05|97.85|99.84|97.64|0
1638552130000|2021-12-03 17:22:10|100|97.8|99.82|97.62|100|97.8|99.68|97.48|0
1638552140000|2021-12-03 17:22:20|99.79|97.59|99.95|97.75|99.95|97.75|99.79|97.59|0
1638552150000|2021-12-03 17:22:30|100|97.8|100.11|97.91|100.11|97.91|100|97.8|0
1638552160000|2021-12-03 17:22:40|99.89|97.69|99.95|97.75|99.95|97.75|99.84|97.64|0
1638552170000|2021-12-03 17:22:50|99.84|97.64|99.95|97.75|99.95|97.75|99.74|97.54|0
1638552180000|2021-12-03 17:23:00|99.89|97.69|99.68|97.48|99.89|97.69|99.68|97.48|0
1638552190000|2021-12-03 17:23:10|99.84|97.64|99.74|97.54|99.84|97.64|99.66|97.46|0
1638552200000|2021-12-03 17:23:20|99.63|97.43|99.63|97.43|99.63|97.43|99.63|97.43|0
1638552210000|2021-12-03 17:23:30|99.74|97.54|99.53|97.33|99.74|97.54|99.53|97.33|0
1638552220000|2021-12-03 17:23:40|99.42|97.22|99.42|97.22|99.42|97.22|99.37|97.17|0
1638552230000|2021-12-03 17:23:50|99.53|97.33|99.71|97.51|99.71|97.51|99.53|97.33|0
1638552240000|2021-12-03 17:24:00|99.58|97.38|99.37|97.17|99.63|97.43|99.37|97.17|0
1638552250000|2021-12-03 17:24:10|99.26|97.06|99.21|97.01|99.32|97.12|99.21|97.01|0
1638552260000|2021-12-03 17:24:20|99.11|96.91|99.42|97.22|99.42|97.22|99.11|96.91|0
1638552270000|2021-12-03 17:24:30|99.47|97.27|99.32|97.12|99.47|97.27|99.32|97.12|0
1638552280000|2021-12-03 17:24:40|99.37|97.17|99.32|97.12|99.37|97.17|99.26|97.06|0
1638552290000|2021-12-03 17:24:50|99.26|97.06|99.37|97.17|99.47|97.27|99.26|97.06|0
1638552300000|2021-12-03 17:25:00|99.47|97.27|99.84|97.64|99.84|97.64|99.47|97.27|0
1638552310000|2021-12-03 17:25:10|99.74|97.54|100|97.8|100|97.8|99.74|97.54|0
1638552320000|2021-12-03 17:25:20|99.84|97.64|99.63|97.43|99.84|97.64|99.58|97.38|0
1638552330000|2021-12-03 17:25:30|99.71|97.51|99.47|97.27|99.71|97.51|99.47|97.27|0
1638552340000|2021-12-03 17:25:40|99.52|97.32|99.89|97.69|99.95|97.75|99.52|97.32|0
1638552350000|2021-12-03 17:25:50|99.73|97.53|99.95|97.75|99.95|97.75|99.73|97.53|0
1638552360000|2021-12-03 17:26:00|99.89|97.69|99.79|97.59|99.94|97.74|99.79|97.59|0
1638552370000|2021-12-03 17:26:10|99.89|97.69|99.89|97.69|99.89|97.69|99.84|97.64|0
1638552380000|2021-12-03 17:26:20|99.94|97.74|100|97.8|100|97.8|99.89|97.69|0
1638552390000|2021-12-03 17:26:30|100.05|97.85|99.94|97.74|100.05|97.85|99.94|97.74|0
1638552400000|2021-12-03 17:26:40|99.89|97.69|99.84|97.64|99.89|97.69|99.79|97.59|0
1638552410000|2021-12-03 17:26:50|99.63|97.43|99.52|97.32|99.68|97.48|99.52|97.32|0
1638552420000|2021-12-03 17:27:00|99.42|97.22|99.42|97.22|99.47|97.27|99.37|97.17|0
1638552430000|2021-12-03 17:27:10|99.58|97.38|99.58|97.38|99.58|97.38|99.52|97.32|0
1638552440000|2021-12-03 17:27:20|99.63|97.43|99.47|97.27|99.63|97.43|99.37|97.17|0
1638552450000|2021-12-03 17:27:30|99.52|97.32|99.58|97.38|99.58|97.38|99.52|97.32|0
1638552460000|2021-12-03 17:27:40|99.68|97.48|99.47|97.27|99.68|97.48|99.47|97.27|0
1638552470000|2021-12-03 17:27:50|99.63|97.43|99.63|97.43|99.73|97.53|99.63|97.43|0
1638552480000|2021-12-03 17:28:00|99.84|97.64|99.79|97.59|99.84|97.64|99.79|97.59|0
1638552490000|2021-12-03 17:28:10|100|97.8|99.47|97.27|100|97.8|99.47|97.27|0
1638552500000|2021-12-03 17:28:20|99.58|97.38|99.63|97.43|99.63|97.43|99.52|97.32|0
1638552510000|2021-12-03 17:28:30|99.58|97.38|99.52|97.32|99.63|97.43|99.52|97.32|0
1638552520000|2021-12-03 17:28:40|99.73|97.53|99.52|97.32|99.73|97.53|99.52|97.32|0
1638552530000|2021-12-03 17:28:50|99.47|97.27|99.31|97.11|99.47|97.27|99.26|97.06|0
1638552540000|2021-12-03 17:29:00|99.26|97.06|99.47|97.27|99.47|97.27|99.26|97.06|0
1638552550000|2021-12-03 17:29:10|99.37|97.17|99.37|97.17|99.37|97.17|99.21|97.01|0
1638552560000|2021-12-03 17:29:20|99.36|97.16|99.52|97.32|99.52|97.32|99.36|97.16|0
1638552570000|2021-12-03 17:29:30|99.84|97.64|99.84|97.64|99.89|97.69|99.84|97.64|0
1638552580000|2021-12-03 17:29:40|99.73|97.53|99.52|97.32|99.73|97.53|99.47|97.27|0
1638552590000|2021-12-03 17:29:50|99.63|97.43|99.68|97.48|99.68|97.48|99.63|97.43|0
1638552600000|2021-12-03 17:30:00|99.94|97.74|100.15|97.95|100.15|97.95|99.94|97.74|0
1638552610000|2021-12-03 17:30:10|100.26|98.06|100.15|97.95|100.26|98.06|100.15|97.95|0
1638552620000|2021-12-03 17:30:20|100.1|97.9|100.42|98.22|100.42|98.22|100.1|97.9|0
1638552630000|2021-12-03 17:30:30|100.47|98.27|100.47|98.27|100.58|98.38|100.42|98.22|0
1638552640000|2021-12-03 17:30:40|100.52|98.32|100.52|98.32|100.57|98.37|100.52|98.32|0
1638552650000|2021-12-03 17:30:50|100.47|98.27|100.57|98.37|100.68|98.48|100.47|98.27|0
1638552660000|2021-12-03 17:31:00|100.36|98.16|100.36|98.16|100.47|98.27|100.36|98.16|0
1638552670000|2021-12-03 17:31:10|100.42|98.22|100.31|98.11|100.42|98.22|100.31|98.11|0
1638552680000|2021-12-03 17:31:20|100.36|98.16|100.36|98.16|100.42|98.22|100.31|98.11|0
1638552690000|2021-12-03 17:31:30|100.31|98.11|100.42|98.22|100.42|98.22|100.26|98.06|0
1638552700000|2021-12-03 17:31:40|100.26|98.06|100.31|98.11|100.31|98.11|100.2|98|0
1638552710000|2021-12-03 17:31:50|100.26|98.06|100.57|98.37|100.57|98.37|100.26|98.06|0
1638552720000|2021-12-03 17:32:00|100.52|98.32|100.52|98.32|100.57|98.37|100.52|98.32|0
1638552730000|2021-12-03 17:32:10|100.79|98.59|100.73|98.53|100.79|98.59|100.57|98.37|0
1638552740000|2021-12-03 17:32:20|100.79|98.59|101.16|98.96|101.21|99.01|100.79|98.59|0
1638552750000|2021-12-03 17:32:30|101.21|99.01|101.42|99.22|101.42|99.22|101.21|99.01|0
1638552760000|2021-12-03 17:32:40|101.48|99.28|101.58|99.38|101.58|99.38|101.32|99.12|0
1638552770000|2021-12-03 17:32:50|101.69|99.49|101.58|99.38|101.69|99.49|101.48|99.28|0
1638552780000|2021-12-03 17:33:00|101.48|99.28|101.53|99.33|101.53|99.33|101.37|99.17|0
1638552790000|2021-12-03 17:33:10|101.42|99.22|101.74|99.54|101.74|99.54|101.42|99.22|0
1638552800000|2021-12-03 17:33:20|101.64|99.44|101.8|99.6|101.8|99.6|101.64|99.44|0
1638552810000|2021-12-03 17:33:30|101.85|99.65|101.69|99.49|101.85|99.65|101.69|99.49|0
1638552820000|2021-12-03 17:33:40|101.74|99.54|101.69|99.49|101.74|99.54|101.69|99.49|0
1638552830000|2021-12-03 17:33:50|101.85|99.65|101.9|99.7|101.96|99.76|101.85|99.65|0
1638552840000|2021-12-03 17:34:00|101.96|99.76|102.01|99.81|102.06|99.86|101.9|99.7|0
1638552850000|2021-12-03 17:34:10|102.06|99.86|101.9|99.7|102.12|99.92|101.9|99.7|0
1638552860000|2021-12-03 17:34:20|101.85|99.65|101.64|99.44|101.9|99.7|101.64|99.44|0
1638552870000|2021-12-03 17:34:30|101.58|99.38|101.53|99.33|101.64|99.44|101.42|99.22|0
1638552880000|2021-12-03 17:34:40|101.69|99.49|101.42|99.22|101.69|99.49|101.42|99.22|0
1638552890000|2021-12-03 17:34:50|101.26|99.06|101.16|98.96|101.26|99.06|101.16|98.96|0
1638552900000|2021-12-03 17:35:00|101.1|98.9|101.16|98.96|101.21|99.01|101.1|98.9|0
1638552910000|2021-12-03 17:35:10|101.42|99.22|101.37|99.17|101.53|99.33|101.37|99.17|0
1638552920000|2021-12-03 17:35:20|101.31|99.11|101.47|99.27|101.47|99.27|101.31|99.11|0
1638552930000|2021-12-03 17:35:30|101.42|99.22|101.53|99.33|101.53|99.33|101.42|99.22|0
1638552940000|2021-12-03 17:35:40|101.45|99.25|101.1|98.9|101.47|99.27|101.1|98.9|0
1638552950000|2021-12-03 17:35:50|100.89|98.69|100.52|98.32|100.89|98.69|100.52|98.32|0
1638552960000|2021-12-03 17:36:00|100.57|98.37|100.25|98.05|100.57|98.37|100.25|98.05|0
1638552970000|2021-12-03 17:36:10|100.31|98.11|99.78|97.58|100.31|98.11|99.78|97.58|0
1638552980000|2021-12-03 17:36:20|99.73|97.53|99.36|97.16|99.73|97.53|99.36|97.16|0
1638552990000|2021-12-03 17:36:30|99.41|97.21|99.25|97.05|99.41|97.21|99.25|97.05|0
1638553000000|2021-12-03 17:36:40|99.41|97.21|99.1|96.9|99.41|97.21|99.1|96.9|0
1638553010000|2021-12-03 17:36:50|99.2|97|99.31|97.11|99.31|97.11|99.2|97|0
1638553020000|2021-12-03 17:37:00|99.36|97.16|99.46|97.26|99.46|97.26|99.31|97.11|0
1638553030000|2021-12-03 17:37:10|99.52|97.32|99.46|97.26|99.52|97.32|99.41|97.21|0
1638553040000|2021-12-03 17:37:20|99.41|97.21|99.15|96.95|99.41|97.21|99.15|96.95|0
1638553050000|2021-12-03 17:37:30|99.1|96.9|99.05|96.85|99.1|96.9|99.05|96.85|0
1638553060000|2021-12-03 17:37:40|98.84|96.64|98.52|96.32|98.84|96.64|98.52|96.32|0
1638553070000|2021-12-03 17:37:50|98.37|96.17|98.32|96.12|98.42|96.22|98.32|96.12|0
1638553080000|2021-12-03 17:38:00|98.52|96.32|98.32|96.12|98.52|96.32|98.21|96.01|0
1638553090000|2021-12-03 17:38:10|98.21|96.01|98.42|96.22|98.42|96.22|98.21|96.01|0
1638553100000|2021-12-03 17:38:20|98.37|96.17|98.58|96.38|98.58|96.38|98.37|96.17|0
1638553110000|2021-12-03 17:38:30|98.52|96.32|98.58|96.38|98.63|96.43|98.52|96.32|0
1638553120000|2021-12-03 17:38:40|98.32|96.12|98.26|96.06|98.42|96.22|98.26|96.06|0
1638553130000|2021-12-03 17:38:50|98.32|96.12|98.37|96.17|98.37|96.17|98.21|96.01|0
1638553140000|2021-12-03 17:39:00|98.26|96.06|98.47|96.27|98.47|96.27|98.26|96.06|0
1638553150000|2021-12-03 17:39:10|98.57|96.37|98.52|96.32|98.63|96.43|98.52|96.32|0
1638553160000|2021-12-03 17:39:20|98.57|96.37|98.42|96.22|98.68|96.48|98.42|96.22|0
1638553170000|2021-12-03 17:39:30|98.57|96.37|98.47|96.27|98.57|96.37|98.45|96.25|0
1638553180000|2021-12-03 17:39:40|98.37|96.17|98.42|96.22|98.42|96.22|98.37|96.17|0
1638553190000|2021-12-03 17:39:50|98.37|96.17|98.37|96.17|98.37|96.17|98.31|96.11|0
1638553200000|2021-12-03 17:40:00|98.26|96.06|98.31|96.11|98.31|96.11|98.16|95.96|0
1638553210000|2021-12-03 17:40:10|98.16|95.96|98.26|96.06|98.26|96.06|98.16|95.96|0
1638553220000|2021-12-03 17:40:20|98.31|96.11|98.52|96.32|98.52|96.32|98.31|96.11|0
1638553230000|2021-12-03 17:40:30|98.57|96.37|98.63|96.43|98.68|96.48|98.57|96.37|0
1638553240000|2021-12-03 17:40:40|98.52|96.32|98.47|96.27|98.52|96.32|98.47|96.27|0
1638553250000|2021-12-03 17:40:50|98.31|96.11|98.63|96.43|98.63|96.43|98.31|96.11|0
1638553260000|2021-12-03 17:41:00|98.57|96.37|98.37|96.17|98.68|96.48|98.37|96.17|0
1638553270000|2021-12-03 17:41:10|98.31|96.11|98.42|96.22|98.42|96.22|98.31|96.11|0
1638553280000|2021-12-03 17:41:20|98.31|96.11|98.42|96.22|98.42|96.22|98.31|96.11|0
1638553290000|2021-12-03 17:41:30|98.37|96.17|98.47|96.27|98.47|96.27|98.37|96.17|0
1638553300000|2021-12-03 17:41:40|98.57|96.37|98.52|96.32|98.57|96.37|98.52|96.32|0
1638553310000|2021-12-03 17:41:50|98.57|96.37|98.42|96.22|98.6|96.4|98.42|96.22|0
1638553320000|2021-12-03 17:42:00|98.26|96.06|98.05|95.85|98.26|96.06|98.05|95.85|0
1638553330000|2021-12-03 17:42:10|98.11|95.91|98|95.8|98.11|95.91|98|95.8|0
1638553340000|2021-12-03 17:42:20|98.05|95.85|98.16|95.96|98.21|96.01|98.05|95.85|0
1638553350000|2021-12-03 17:42:30|98|95.8|98|95.8|98|95.8|97.95|95.75|0
1638553360000|2021-12-03 17:42:40|98.05|95.85|98|95.8|98.05|95.85|98|95.8|0
1638553370000|2021-12-03 17:42:50|97.9|95.7|97.74|95.54|97.9|95.7|97.69|95.49|0
1638553380000|2021-12-03 17:43:00|97.85|95.65|98.05|95.85|98.05|95.85|97.85|95.65|0
1638553390000|2021-12-03 17:43:10|97.85|95.65|97.74|95.54|97.85|95.65|97.69|95.49|0
1638553400000|2021-12-03 17:43:20|97.72|95.52|97.79|95.59|97.79|95.59|97.72|95.52|0
1638553410000|2021-12-03 17:43:30|97.74|95.54|97.9|95.7|97.95|95.75|97.74|95.54|0
1638553420000|2021-12-03 17:43:40|97.95|95.75|97.95|95.75|98.08|95.88|97.9|95.7|0
1638553430000|2021-12-03 17:43:50|98.31|96.11|98.42|96.22|98.47|96.27|98.31|96.11|0
1638553440000|2021-12-03 17:44:00|98.47|96.27|98.42|96.22|98.47|96.27|98.36|96.16|0
1638553450000|2021-12-03 17:44:10|98.36|96.16|98.57|96.37|98.62|96.42|98.36|96.16|0
1638553460000|2021-12-03 17:44:20|98.62|96.42|98.57|96.37|98.62|96.42|98.52|96.32|0
1638553470000|2021-12-03 17:44:30|98.73|96.53|98.88|96.68|98.99|96.79|98.73|96.53|0
1638553480000|2021-12-03 17:44:40|98.83|96.63|98.94|96.74|98.99|96.79|98.83|96.63|0
1638553490000|2021-12-03 17:44:50|99.2|97|98.88|96.68|99.2|97|98.88|96.68|0
1638553500000|2021-12-03 17:45:00|99.04|96.84|98.73|96.53|99.09|96.89|98.73|96.53|0
1638553510000|2021-12-03 17:45:10|98.62|96.42|98.94|96.74|98.94|96.74|98.62|96.42|0
1638553520000|2021-12-03 17:45:20|98.99|96.79|99.14|96.94|99.14|96.94|98.99|96.79|0
1638553530000|2021-12-03 17:45:30|99.2|97|99.04|96.84|99.2|97|99.04|96.84|0
1638553540000|2021-12-03 17:45:40|99.14|96.94|99.35|97.15|99.35|97.15|99.14|96.94|0
1638553550000|2021-12-03 17:45:50|99.3|97.1|99.25|97.05|99.3|97.1|99.25|97.05|0
1638553560000|2021-12-03 17:46:00|99.14|96.94|99.2|97|99.2|97|99.09|96.89|0
1638553570000|2021-12-03 17:46:10|99.04|96.84|99.2|97|99.2|97|99.04|96.84|0
1638553580000|2021-12-03 17:46:20|99.14|96.94|99.09|96.89|99.14|96.94|99.09|96.89|0
1638553590000|2021-12-03 17:46:30|99.04|96.84|99.2|97|99.2|97|99.04|96.84|0
1638553600000|2021-12-03 17:46:40|99.25|97.05|99.51|97.31|99.51|97.31|99.25|97.05|0
1638553610000|2021-12-03 17:46:50|99.35|97.15|99.3|97.1|99.46|97.26|99.3|97.1|0
1638553620000|2021-12-03 17:47:00|99.35|97.15|99.27|97.07|99.35|97.15|99.27|97.07|0
1638553630000|2021-12-03 17:47:10|99.14|96.94|99.19|96.99|99.25|97.05|99.14|96.94|0
1638553640000|2021-12-03 17:47:20|99.14|96.94|99.46|97.26|99.46|97.26|99.14|96.94|0
1638553650000|2021-12-03 17:47:30|99.35|97.15|99.3|97.1|99.4|97.2|99.19|96.99|0
1638553660000|2021-12-03 17:47:40|99.35|97.15|99.4|97.2|99.4|97.2|99.35|97.15|0
1638553670000|2021-12-03 17:47:50|99.35|97.15|99.61|97.41|99.61|97.41|99.35|97.15|0
1638553680000|2021-12-03 17:48:00|99.67|97.47|99.77|97.57|99.77|97.57|99.67|97.47|0
1638553690000|2021-12-03 17:48:10|99.88|97.68|100.35|98.15|100.35|98.15|99.88|97.68|0
1638553700000|2021-12-03 17:48:20|100.19|97.99|99.93|97.73|100.19|97.99|99.93|97.73|0
1638553710000|2021-12-03 17:48:30|100.09|97.89|100.24|98.04|100.3|98.1|100.09|97.89|0
1638553720000|2021-12-03 17:48:40|100.19|97.99|100.3|98.1|100.3|98.1|100.19|97.99|0
1638553730000|2021-12-03 17:48:50|100.09|97.89|100.19|97.99|100.19|97.99|100.09|97.89|0
1638553740000|2021-12-03 17:49:00|100.09|97.89|100.24|98.04|100.3|98.1|100.09|97.89|0
1638553750000|2021-12-03 17:49:10|100.14|97.94|100.46|98.26|100.46|98.26|100.14|97.94|0
1638553760000|2021-12-03 17:49:20|100.4|98.2|100.24|98.04|100.4|98.2|100.24|98.04|0
1638553770000|2021-12-03 17:49:30|100.14|97.94|100.09|97.89|100.14|97.94|100.03|97.83|0
1638553780000|2021-12-03 17:49:40|100.03|97.83|99.98|97.78|100.03|97.83|99.93|97.73|0
1638553790000|2021-12-03 17:49:50|99.93|97.73|99.51|97.31|99.93|97.73|99.51|97.31|0
1638553800000|2021-12-03 17:50:00|99.72|97.52|99.66|97.46|99.77|97.57|99.66|97.46|0
1638553810000|2021-12-03 17:50:10|99.72|97.52|99.61|97.41|99.72|97.52|99.61|97.41|0
1638553820000|2021-12-03 17:50:20|99.4|97.2|98.98|96.78|99.4|97.2|98.98|96.78|0
1638553830000|2021-12-03 17:50:30|98.91|96.71|98.88|96.68|98.91|96.71|98.83|96.63|0
1638553840000|2021-12-03 17:50:40|98.83|96.63|98.77|96.57|98.83|96.63|98.67|96.47|0
1638553850000|2021-12-03 17:50:50|98.88|96.68|99.04|96.84|99.04|96.84|98.72|96.52|0
1638553860000|2021-12-03 17:51:00|99.14|96.94|99.14|96.94|99.14|96.94|99.09|96.89|0
1638553870000|2021-12-03 17:51:10|99.09|96.89|99.4|97.2|99.4|97.2|99.09|96.89|0
1638553880000|2021-12-03 17:51:20|99.45|97.25|99.61|97.41|99.66|97.46|99.45|97.25|0
1638553890000|2021-12-03 17:51:30|99.66|97.46|99.82|97.62|99.87|97.67|99.66|97.46|0
1638553900000|2021-12-03 17:51:40|99.98|97.78|99.77|97.57|99.98|97.78|99.72|97.52|0
1638553910000|2021-12-03 17:51:50|99.72|97.52|99.77|97.57|99.82|97.62|99.72|97.52|0
1638553920000|2021-12-03 17:52:00|99.66|97.46|99.72|97.52|99.72|97.52|99.66|97.46|0
1638553930000|2021-12-03 17:52:10|99.77|97.57|99.77|97.57|99.77|97.57|99.66|97.46|0
1638553940000|2021-12-03 17:52:20|99.53|97.33|99.66|97.46|99.66|97.46|99.53|97.33|0
1638553950000|2021-12-03 17:52:30|99.77|97.57|100.08|97.88|100.16|97.96|99.77|97.57|0
1638553960000|2021-12-03 17:52:40|100.14|97.94|100.35|98.15|100.35|98.15|100.14|97.94|0
1638553970000|2021-12-03 17:52:50|100.29|98.09|100.24|98.04|100.29|98.09|100.24|98.04|0
1638553980000|2021-12-03 17:53:00|100.29|98.09|100.19|97.99|100.35|98.15|100.19|97.99|0
1638553990000|2021-12-03 17:53:10|100.14|97.94|100.19|97.99|100.19|97.99|100.08|97.88|0
1638554000000|2021-12-03 17:53:20|100.35|98.15|99.98|97.78|100.35|98.15|99.98|97.78|0
1638554010000|2021-12-03 17:53:30|100.03|97.83|99.98|97.78|100.08|97.88|99.98|97.78|0
1638554020000|2021-12-03 17:53:40|100.14|97.94|100.14|97.94|100.19|97.99|100.14|97.94|0
1638554030000|2021-12-03 17:53:50|100.51|98.31|100.14|97.94|100.51|98.31|100.14|97.94|0
1638554040000|2021-12-03 17:54:00|100.08|97.88|100.03|97.83|100.24|98.04|100.03|97.83|0
1638554050000|2021-12-03 17:54:10|100.08|97.88|100.19|97.99|100.19|97.99|100.08|97.88|0
1638554060000|2021-12-03 17:54:20|100.89|98.69|102.31|100.11|102.31|100.11|100.78|98.58|0
1638554070000|2021-12-03 17:54:30|102.25|100.05|101.76|99.56|102.25|100.05|101.76|99.56|0
1638554080000|2021-12-03 17:54:40|101.86|99.66|101.57|99.37|101.86|99.66|101.57|99.37|0
1638554090000|2021-12-03 17:54:50|101.7|99.5|101.75|99.55|101.75|99.55|101.7|99.5|0
1638554100000|2021-12-03 17:55:00|101.65|99.45|102.02|99.82|102.02|99.82|101.65|99.45|0
1638554110000|2021-12-03 17:55:10|101.86|99.66|101.86|99.66|101.86|99.66|101.7|99.5|0
1638554120000|2021-12-03 17:55:20|101.75|99.55|102.07|99.87|102.07|99.87|101.75|99.55|0
1638554130000|2021-12-03 17:55:30|102.29|100.09|102.39|100.19|102.39|100.19|102.23|100.03|0
1638554140000|2021-12-03 17:55:40|102.5|100.3|102.66|100.46|102.66|100.46|102.5|100.3|0
1638554150000|2021-12-03 17:55:50|102.58|100.38|102.66|100.46|102.66|100.46|102.58|100.38|0
1638554160000|2021-12-03 17:56:00|102.61|100.41|102.5|100.3|102.61|100.41|102.23|100.03|0
1638554170000|2021-12-03 17:56:10|102.45|100.25|102.61|100.41|102.61|100.41|102.45|100.25|0
1638554180000|2021-12-03 17:56:20|102.66|100.46|102.71|100.51|102.77|100.57|102.66|100.46|0
1638554190000|2021-12-03 17:56:30|102.77|100.57|102.66|100.46|102.77|100.57|102.66|100.46|0
1638554200000|2021-12-03 17:56:40|102.71|100.51|102.82|100.62|102.93|100.73|102.71|100.51|0
1638554210000|2021-12-03 17:56:50|102.77|100.57|102.82|100.62|102.93|100.73|102.77|100.57|0
1638554220000|2021-12-03 17:57:00|102.77|100.57|102.87|100.67|102.87|100.67|102.71|100.51|0
1638554230000|2021-12-03 17:57:10|102.82|100.62|102.71|100.51|102.82|100.62|102.71|100.51|0
1638554240000|2021-12-03 17:57:20|102.87|100.67|102.61|100.41|102.87|100.67|102.61|100.41|0
1638554250000|2021-12-03 17:57:30|102.66|100.46|102.66|100.46|102.69|100.49|102.61|100.41|0
1638554260000|2021-12-03 17:57:40|102.58|100.38|102.55|100.35|102.58|100.38|102.55|100.35|0
1638554270000|2021-12-03 17:57:50|102.61|100.41|102.55|100.35|102.66|100.46|102.55|100.35|0
1638554280000|2021-12-03 17:58:00|102.61|100.41|102.71|100.51|102.71|100.51|102.61|100.41|0
1638554290000|2021-12-03 17:58:10|102.61|100.41|102.44|100.24|102.61|100.41|102.44|100.24|0
1638554300000|2021-12-03 17:58:20|102.39|100.19|102.44|100.24|102.44|100.24|102.39|100.19|0
1638554310000|2021-12-03 17:58:30|102.5|100.3|102.5|100.3|102.61|100.41|102.5|100.3|0
1638554320000|2021-12-03 17:58:40|102.44|100.24|102.44|100.24|102.44|100.24|102.39|100.19|0
1638554330000|2021-12-03 17:58:50|102.55|100.35|102.66|100.46|102.66|100.46|102.55|100.35|0
1638554340000|2021-12-03 17:59:00|102.6|100.4|102.5|100.3|102.6|100.4|102.39|100.19|0
1638554350000|2021-12-03 17:59:10|102.55|100.35|102.66|100.46|102.66|100.46|102.55|100.35|0
1638554360000|2021-12-03 17:59:20|102.77|100.57|102.85|100.65|102.93|100.73|102.77|100.57|0
1638554370000|2021-12-03 17:59:30|102.71|100.51|102.39|100.19|102.76|100.56|102.39|100.19|0
1638554380000|2021-12-03 17:59:40|102.28|100.08|101.86|99.66|102.28|100.08|101.86|99.66|0
1638554390000|2021-12-03 17:59:50|101.91|99.71|101.96|99.76|101.96|99.76|101.8|99.6|0
1638554400000|2021-12-03 18:00:00|102.07|99.87|102.58|100.38|102.58|100.38|102.07|99.87|0
1638554410000|2021-12-03 18:00:10|102.69|100.49|102.98|100.78|102.98|100.78|102.69|100.49|0
1638554420000|2021-12-03 18:00:20|102.87|100.67|102.87|100.67|102.87|100.67|102.76|100.56|0
1638554430000|2021-12-03 18:00:30|102.93|100.73|102.98|100.78|103.03|100.83|102.93|100.73|0
1638554440000|2021-12-03 18:00:40|102.82|100.62|102.82|100.62|102.87|100.67|102.82|100.62|0
1638554450000|2021-12-03 18:00:50|102.66|100.46|102.55|100.35|102.76|100.56|102.55|100.35|0
1638554460000|2021-12-03 18:01:00|102.42|100.22|102.55|100.35|102.6|100.4|102.42|100.22|0
1638554470000|2021-12-03 18:01:10|102.66|100.46|102.71|100.51|102.71|100.51|102.44|100.24|0
1638554480000|2021-12-03 18:01:20|102.66|100.46|102.71|100.51|102.71|100.51|102.6|100.4|0
1638554490000|2021-12-03 18:01:30|102.87|100.67|102.98|100.78|102.98|100.78|102.87|100.67|0
1638554500000|2021-12-03 18:01:40|104.61|102.41|104.77|102.57|104.77|102.57|104.5|102.3|0
1638554510000|2021-12-03 18:01:50|104.82|102.62|104.61|102.41|104.88|102.68|104.61|102.41|0
1638554520000|2021-12-03 18:02:00|105.11|102.91|105.21|103.01|105.27|103.07|105.11|102.91|0
1638554530000|2021-12-03 18:02:10|105.16|102.96|105.11|102.91|105.16|102.96|105.11|102.91|0
1638554540000|2021-12-03 18:02:20|105.13|102.93|105.16|102.96|105.21|103.01|105.11|102.91|0
1638554550000|2021-12-03 18:02:30|105.21|103.01|105.11|102.91|105.21|103.01|105.11|102.91|0
1638554560000|2021-12-03 18:02:40|104.89|102.69|104.92|102.72|104.92|102.72|104.78|102.58|0
1638554570000|2021-12-03 18:02:50|105|102.8|105.11|102.91|105.11|102.91|104.94|102.74|0
1638554580000|2021-12-03 18:03:00|105.27|103.07|105.21|103.01|105.27|103.07|105.21|103.01|0
1638554590000|2021-12-03 18:03:10|105.27|103.07|104.89|102.69|105.27|103.07|104.89|102.69|0
1638554600000|2021-12-03 18:03:20|104.94|102.74|105.1|102.9|105.1|102.9|104.94|102.74|0
1638554610000|2021-12-03 18:03:30|105.05|102.85|105.27|103.07|105.32|103.12|105.05|102.85|0
1638554620000|2021-12-03 18:03:40|105.32|103.12|105.16|102.96|105.32|103.12|105.16|102.96|0
1638554630000|2021-12-03 18:03:50|105.1|102.9|104.83|102.63|105.1|102.9|104.83|102.63|0
1638554640000|2021-12-03 18:04:00|104.73|102.53|104.62|102.42|104.73|102.53|104.62|102.42|0
1638554650000|2021-12-03 18:04:10|104.46|102.26|104.78|102.58|104.78|102.58|104.46|102.26|0
1638554660000|2021-12-03 18:04:20|104.67|102.47|104.89|102.69|104.89|102.69|104.67|102.47|0
1638554670000|2021-12-03 18:04:30|104.83|102.63|105.05|102.85|105.05|102.85|104.83|102.63|0
1638554680000|2021-12-03 18:04:40|105|102.8|104.89|102.69|105.1|102.9|104.89|102.69|0
1638554690000|2021-12-03 18:04:50|104.67|102.47|104.62|102.42|104.67|102.47|104.51|102.31|0
1638554700000|2021-12-03 18:05:00|104.73|102.53|104.83|102.63|104.89|102.69|104.73|102.53|0
1638554710000|2021-12-03 18:05:10|104.62|102.42|104.35|102.15|104.62|102.42|104.35|102.15|0
1638554720000|2021-12-03 18:05:20|104.4|102.2|104.35|102.15|104.51|102.31|104.35|102.15|0
1638554730000|2021-12-03 18:05:30|104.24|102.04|104.03|101.83|104.29|102.09|104.03|101.83|0
1638554740000|2021-12-03 18:05:40|103.76|101.56|103.87|101.67|103.87|101.67|103.76|101.56|0
1638554750000|2021-12-03 18:05:50|103.92|101.72|103.92|101.72|103.97|101.77|103.92|101.72|0
1638554760000|2021-12-03 18:06:00|104.13|101.93|104.19|101.99|104.24|102.04|104.13|101.93|0
1638554770000|2021-12-03 18:06:10|104.35|102.15|104.08|101.88|104.35|102.15|104.03|101.83|0
1638554780000|2021-12-03 18:06:20|104.03|101.83|104.13|101.93|104.13|101.93|104.03|101.83|0
1638554790000|2021-12-03 18:06:30|104.19|101.99|104.13|101.93|104.24|102.04|104.13|101.93|0
1638554800000|2021-12-03 18:06:40|103.86|101.66|103.81|101.61|103.92|101.72|103.79|101.59|0
1638554810000|2021-12-03 18:06:50|103.6|101.4|103.44|101.24|103.6|101.4|103.44|101.24|0
1638554820000|2021-12-03 18:07:00|103.76|101.56|103.73|101.53|103.81|101.61|103.54|101.34|0
1638554830000|2021-12-03 18:07:10|103.65|101.45|103.54|101.34|103.65|101.45|103.54|101.34|0
1638554840000|2021-12-03 18:07:20|103.6|101.4|103.44|101.24|103.6|101.4|103.44|101.24|0
1638554850000|2021-12-03 18:07:30|103.49|101.29|103.12|100.92|103.49|101.29|103.12|100.92|0
1638554860000|2021-12-03 18:07:40|103.01|100.81|103.17|100.97|103.22|101.02|103.01|100.81|0
1638554870000|2021-12-03 18:07:50|103.22|101.02|103.22|101.02|103.28|101.08|103.17|100.97|0
1638554880000|2021-12-03 18:08:00|103.44|101.24|103.44|101.24|103.49|101.29|103.44|101.24|0
1638554890000|2021-12-03 18:08:10|103.36|101.16|103.44|101.24|103.46|101.26|103.36|101.16|0
1638554900000|2021-12-03 18:08:20|103.49|101.29|103.33|101.13|103.6|101.4|103.33|101.13|0
1638554910000|2021-12-03 18:08:30|103.38|101.18|103.38|101.18|103.49|101.29|103.38|101.18|0
1638554920000|2021-12-03 18:08:40|103.33|101.13|103.22|101.02|103.33|101.13|103.17|100.97|0
1638554930000|2021-12-03 18:08:50|103.17|100.97|103.12|100.92|103.22|101.02|103.12|100.92|0
1638554940000|2021-12-03 18:09:00|103.22|101.02|103.38|101.18|103.38|101.18|103.17|100.97|0
1638554950000|2021-12-03 18:09:10|103.33|101.13|102.96|100.76|103.33|101.13|102.96|100.76|0
1638554960000|2021-12-03 18:09:20|103.04|100.84|103.01|100.81|103.12|100.92|103.01|100.81|0
1638554970000|2021-12-03 18:09:30|103.17|100.97|103.28|101.08|103.28|101.08|103.17|100.97|0
1638554980000|2021-12-03 18:09:40|103.06|100.86|103.01|100.81|103.12|100.92|103.01|100.81|0
1638554990000|2021-12-03 18:09:50|103.12|100.92|103.06|100.86|103.12|100.92|103.01|100.81|0
1638555000000|2021-12-03 18:10:00|103.01|100.81|103.22|101.02|103.22|101.02|103.01|100.81|0
1638555010000|2021-12-03 18:10:10|103.14|100.94|103.17|100.97|103.27|101.07|103.14|100.94|0
1638555020000|2021-12-03 18:10:20|103.06|100.86|102.74|100.54|103.06|100.86|102.74|100.54|0
1638555030000|2021-12-03 18:10:30|102.9|100.7|102.9|100.7|102.9|100.7|102.85|100.65|0
1638555040000|2021-12-03 18:10:40|102.95|100.75|102.95|100.75|102.95|100.75|102.9|100.7|0
1638555050000|2021-12-03 18:10:50|102.85|100.65|103.11|100.91|103.11|100.91|102.85|100.65|0
1638555060000|2021-12-03 18:11:00|103.01|100.81|103.11|100.91|103.17|100.97|103.01|100.81|0
1638555070000|2021-12-03 18:11:10|102.9|100.7|103.01|100.81|103.01|100.81|102.9|100.7|0
1638555080000|2021-12-03 18:11:20|103.06|100.86|102.85|100.65|103.06|100.86|102.85|100.65|0
1638555090000|2021-12-03 18:11:30|102.8|100.6|102.85|100.65|102.9|100.7|102.79|100.59|0
1638555100000|2021-12-03 18:11:40|102.9|100.7|103.11|100.91|103.11|100.91|102.9|100.7|0
1638555110000|2021-12-03 18:11:50|103.27|101.07|103.33|101.13|103.43|101.23|103.27|101.07|0
1638555120000|2021-12-03 18:12:00|103.22|101.02|102.95|100.75|103.22|101.02|102.9|100.7|0
1638555130000|2021-12-03 18:12:10|102.85|100.65|102.9|100.7|102.95|100.75|102.85|100.65|0
1638555140000|2021-12-03 18:12:20|102.85|100.65|102.95|100.75|103.01|100.81|102.85|100.65|0
1638555150000|2021-12-03 18:12:30|103.09|100.89|102.95|100.75|103.09|100.89|102.9|100.7|0
1638555160000|2021-12-03 18:12:40|103.06|100.86|103.11|100.91|103.11|100.91|102.95|100.75|0
1638555170000|2021-12-03 18:12:50|102.95|100.75|102.74|100.54|102.95|100.75|102.74|100.54|0
1638555180000|2021-12-03 18:13:00|102.63|100.43|102.79|100.59|102.79|100.59|102.63|100.43|0
1638555190000|2021-12-03 18:13:10|102.85|100.65|103.01|100.81|103.01|100.81|102.85|100.65|0
1638555200000|2021-12-03 18:13:20|103.11|100.91|103.11|100.91|103.11|100.91|102.95|100.75|0
1638555210000|2021-12-03 18:13:30|103.17|100.97|103.11|100.91|103.17|100.97|103.06|100.86|0
1638555220000|2021-12-03 18:13:40|103.06|100.86|103.38|101.18|103.38|101.18|103.06|100.86|0
1638555230000|2021-12-03 18:13:50|103.22|101.02|103.27|101.07|103.33|101.13|103.22|101.02|0
1638555240000|2021-12-03 18:14:00|103.38|101.18|103.32|101.12|103.38|101.18|103.22|101.02|0
1638555250000|2021-12-03 18:14:10|103.38|101.18|103.38|101.18|103.38|101.18|103.27|101.07|0
1638555260000|2021-12-03 18:14:20|103.43|101.23|103.48|101.28|103.48|101.28|103.43|101.23|0
1638555270000|2021-12-03 18:14:30|103.81|101.61|104.02|101.82|104.02|101.82|103.81|101.61|0
1638555280000|2021-12-03 18:14:40|104.23|102.03|103.64|101.44|104.23|102.03|103.64|101.44|0
1638555290000|2021-12-03 18:14:50|103.75|101.55|103.54|101.34|103.75|101.55|103.54|101.34|0
1638555300000|2021-12-03 18:15:00|103.48|101.28|103.64|101.44|103.64|101.44|103.41|101.21|0
1638555310000|2021-12-03 18:15:10|103.59|101.39|103.59|101.39|103.7|101.5|103.51|101.31|0
1638555320000|2021-12-03 18:15:20|103.43|101.23|103.16|100.96|103.48|101.28|103.16|100.96|0
1638555330000|2021-12-03 18:15:30|102.9|100.7|103|100.8|103|100.8|102.9|100.7|0
1638555340000|2021-12-03 18:15:40|102.95|100.75|103.11|100.91|103.11|100.91|102.95|100.75|0
1638555350000|2021-12-03 18:15:50|103.27|101.07|103.32|101.12|103.38|101.18|103.27|101.07|0
1638555360000|2021-12-03 18:16:00|103.43|101.23|103.27|101.07|103.43|101.23|103.27|101.07|0
1638555370000|2021-12-03 18:16:10|103.48|101.28|103.64|101.44|103.64|101.44|103.48|101.28|0
1638555380000|2021-12-03 18:16:20|103.86|101.66|104.9|102.7|104.95|102.75|103.86|101.66|0
1638555390000|2021-12-03 18:16:30|104.84|102.64|103.49|101.29|104.84|102.64|103.38|101.18|0
1638555400000|2021-12-03 18:16:40|103.43|101.23|102.67|100.47|103.43|101.23|102.67|100.47|0
1638555410000|2021-12-03 18:16:50|102.46|100.26|102.46|100.26|102.46|100.26|102.46|100.26|0
1638555420000|2021-12-03 18:17:00|102.3|100.1|102.14|99.94|102.3|100.1|102.14|99.94|0
1638555430000|2021-12-03 18:17:10|101.93|99.73|102.2|100|102.2|100|101.93|99.73|0
1638555440000|2021-12-03 18:17:20|102.14|99.94|102.2|100|102.2|100|101.98|99.78|0
1638555450000|2021-12-03 18:17:30|102.09|99.89|102.09|99.89|102.09|99.89|101.93|99.73|0
1638555460000|2021-12-03 18:17:40|102.04|99.84|101.72|99.52|102.04|99.84|101.64|99.44|0
1638555470000|2021-12-03 18:17:50|101.67|99.47|101.56|99.36|101.67|99.47|101.56|99.36|0
1638555480000|2021-12-03 18:18:00|101.35|99.15|101.24|99.04|101.35|99.15|101.24|99.04|0
1638555490000|2021-12-03 18:18:10|101.19|98.99|100.93|98.73|101.19|98.99|100.93|98.73|0
1638555500000|2021-12-03 18:18:20|101.19|98.99|101.35|99.15|101.35|99.15|101.19|98.99|0
1638555510000|2021-12-03 18:18:30|101.3|99.1|101.27|99.07|101.3|99.1|101.27|99.07|0
1638555520000|2021-12-03 18:18:40|101.14|98.94|101.14|98.94|101.24|99.04|101.14|98.94|0
1638555530000|2021-12-03 18:18:50|101.19|98.99|101.09|98.89|101.19|98.99|101.09|98.89|0
1638555540000|2021-12-03 18:19:00|101.19|98.99|101.19|98.99|101.19|98.99|101.09|98.89|0
1638555550000|2021-12-03 18:19:10|101.09|98.89|101.09|98.89|101.14|98.94|101.09|98.89|0
1638555560000|2021-12-03 18:19:20|101.03|98.83|100.88|98.68|101.03|98.83|100.88|98.68|0
1638555570000|2021-12-03 18:19:30|100.82|98.62|101.03|98.83|101.03|98.83|100.82|98.62|0
1638555580000|2021-12-03 18:19:40|101.14|98.94|101.19|98.99|101.19|98.99|101.09|98.89|0
1638555590000|2021-12-03 18:19:50|101.24|99.04|101.14|98.94|101.24|99.04|101.03|98.83|0
1638555600000|2021-12-03 18:20:00|101.19|98.99|100.88|98.68|101.19|98.99|100.88|98.68|0
1638555610000|2021-12-03 18:20:10|101.09|98.89|101.14|98.94|101.24|99.04|101.03|98.83|0
1638555620000|2021-12-03 18:20:20|101.24|99.04|101.4|99.2|101.45|99.25|101.24|99.04|0
1638555630000|2021-12-03 18:20:30|101.35|99.15|101.3|99.1|101.35|99.15|101.22|99.02|0
1638555640000|2021-12-03 18:20:40|101.24|99.04|101.35|99.15|101.35|99.15|101.24|99.04|0
1638555650000|2021-12-03 18:20:50|101.4|99.2|101.3|99.1|101.4|99.2|101.08|98.88|0
1638555660000|2021-12-03 18:21:00|101.35|99.15|101.3|99.1|101.4|99.2|101.24|99.04|0
1638555670000|2021-12-03 18:21:10|101.14|98.94|101.24|99.04|101.24|99.04|101.14|98.94|0
1638555680000|2021-12-03 18:21:20|101.4|99.2|101.4|99.2|101.4|99.2|101.19|98.99|0
1638555690000|2021-12-03 18:21:30|101.35|99.15|101.24|99.04|101.4|99.2|101.24|99.04|0
1638555700000|2021-12-03 18:21:40|101.45|99.25|101.29|99.09|101.45|99.25|101.19|98.99|0
1638555710000|2021-12-03 18:21:50|101.4|99.2|101.19|98.99|101.4|99.2|101.19|98.99|0
1638555720000|2021-12-03 18:22:00|101.24|99.04|101.56|99.36|101.56|99.36|101.24|99.04|0
1638555730000|2021-12-03 18:22:10|101.4|99.2|101.35|99.15|101.45|99.25|101.35|99.15|0
1638555740000|2021-12-03 18:22:20|101.19|98.99|101.24|99.04|101.37|99.17|101.19|98.99|0
1638555750000|2021-12-03 18:22:30|101.29|99.09|101.24|99.04|101.35|99.15|101.24|99.04|0
1638555760000|2021-12-03 18:22:40|101.35|99.15|101.29|99.09|101.35|99.15|101.24|99.04|0
1638555770000|2021-12-03 18:22:50|101.35|99.15|101.19|98.99|101.35|99.15|101.19|98.99|0
1638555780000|2021-12-03 18:23:00|101.14|98.94|101.24|99.04|101.24|99.04|101.14|98.94|0
1638555790000|2021-12-03 18:23:10|101.03|98.83|100.87|98.67|101.03|98.83|100.82|98.62|0
1638555800000|2021-12-03 18:23:20|101.01|98.81|100.98|98.78|101.01|98.81|100.98|98.78|0
1638555810000|2021-12-03 18:23:30|100.87|98.67|100.82|98.62|100.87|98.67|100.77|98.57|0
1638555820000|2021-12-03 18:23:40|100.61|98.41|100.61|98.41|100.72|98.52|100.61|98.41|0
1638555830000|2021-12-03 18:23:50|100.72|98.52|100.77|98.57|100.77|98.57|100.72|98.52|0
1638555840000|2021-12-03 18:24:00|100.87|98.67|100.93|98.73|100.93|98.73|100.87|98.67|0
1638555850000|2021-12-03 18:24:10|100.87|98.67|100.87|98.67|100.9|98.7|100.87|98.67|0
1638555860000|2021-12-03 18:24:20|100.66|98.46|100.72|98.52|100.72|98.52|100.66|98.46|0
1638555870000|2021-12-03 18:24:30|100.66|98.46|100.77|98.57|100.77|98.57|100.66|98.46|0
1638555880000|2021-12-03 18:24:40|100.61|98.41|100.82|98.62|100.82|98.62|100.61|98.41|0
1638555890000|2021-12-03 18:24:50|100.77|98.57|100.56|98.36|100.77|98.57|100.56|98.36|0
1638555900000|2021-12-03 18:25:00|100.64|98.44|100.71|98.51|100.71|98.51|100.61|98.41|0
1638555910000|2021-12-03 18:25:10|100.51|98.31|100.92|98.72|100.92|98.72|100.51|98.31|0
1638555920000|2021-12-03 18:25:20|101.29|99.09|101.56|99.36|101.66|99.46|101.29|99.09|0
1638555930000|2021-12-03 18:25:30|101.5|99.3|101.61|99.41|101.61|99.41|101.45|99.25|0
1638555940000|2021-12-03 18:25:40|101.5|99.3|101.29|99.09|101.53|99.33|101.29|99.09|0
1638555950000|2021-12-03 18:25:50|101.24|99.04|100.82|98.62|101.24|99.04|100.82|98.62|0
1638555960000|2021-12-03 18:26:00|100.92|98.72|101.13|98.93|101.13|98.93|100.87|98.67|0
1638555970000|2021-12-03 18:26:10|101.03|98.83|101.19|98.99|101.24|99.04|101.03|98.83|0
1638555980000|2021-12-03 18:26:20|101.24|99.04|101.45|99.25|101.45|99.25|101.24|99.04|0
1638555990000|2021-12-03 18:26:30|101.4|99.2|101.5|99.3|101.5|99.3|101.4|99.2|0
1638556000000|2021-12-03 18:26:40|101.53|99.33|101.61|99.41|101.61|99.41|101.53|99.33|0
1638556010000|2021-12-03 18:26:50|101.5|99.3|101.34|99.14|101.55|99.35|101.34|99.14|0
1638556020000|2021-12-03 18:27:00|101.4|99.2|101.24|99.04|101.4|99.2|101.24|99.04|0
1638556030000|2021-12-03 18:27:10|101.19|98.99|101.29|99.09|101.29|99.09|101.13|98.93|0
1638556040000|2021-12-03 18:27:20|101.19|98.99|101.5|99.3|101.5|99.3|101.19|98.99|0
1638556050000|2021-12-03 18:27:30|101.61|99.41|101.4|99.2|101.61|99.41|101.4|99.2|0
1638556060000|2021-12-03 18:27:40|101.45|99.25|101.61|99.41|101.61|99.41|101.45|99.25|0
1638556070000|2021-12-03 18:27:50|101.53|99.33|101.92|99.72|101.98|99.78|101.53|99.33|0
1638556080000|2021-12-03 18:28:00|101.82|99.62|101.87|99.67|101.87|99.67|101.66|99.46|0
1638556090000|2021-12-03 18:28:10|101.82|99.62|101.66|99.46|101.82|99.62|101.66|99.46|0
1638556100000|2021-12-03 18:28:20|101.71|99.51|101.87|99.67|101.92|99.72|101.71|99.51|0
1638556110000|2021-12-03 18:28:30|101.98|99.78|101.98|99.78|102|99.8|101.98|99.78|0
1638556120000|2021-12-03 18:28:40|101.92|99.72|102.08|99.88|102.08|99.88|101.92|99.72|0
1638556130000|2021-12-03 18:28:50|102.19|99.99|102.29|100.09|102.29|100.09|102.13|99.93|0
1638556140000|2021-12-03 18:29:00|102.48|100.28|102.4|100.2|102.51|100.31|102.4|100.2|0
1638556150000|2021-12-03 18:29:10|102.29|100.09|102.45|100.25|102.45|100.25|102.29|100.09|0
1638556160000|2021-12-03 18:29:20|102.61|100.41|102.77|100.57|102.77|100.57|102.56|100.36|0
1638556170000|2021-12-03 18:29:30|102.72|100.52|102.51|100.31|102.72|100.52|102.51|100.31|0
1638556180000|2021-12-03 18:29:40|102.56|100.36|102.45|100.25|102.61|100.41|102.45|100.25|0
1638556190000|2021-12-03 18:29:50|102.4|100.2|102.66|100.46|102.66|100.46|102.4|100.2|0
1638556200000|2021-12-03 18:30:00|102.77|100.57|102.77|100.57|102.77|100.57|102.77|100.57|0
1638556210000|2021-12-03 18:30:10|102.93|100.73|103.14|100.94|103.14|100.94|102.93|100.73|0
1638556220000|2021-12-03 18:30:20|103.09|100.89|102.98|100.78|103.09|100.89|102.98|100.78|0
1638556230000|2021-12-03 18:30:30|102.93|100.73|103.04|100.84|103.04|100.84|102.93|100.73|0
1638556240000|2021-12-03 18:30:40|103.09|100.89|103.04|100.84|103.09|100.89|103.04|100.84|0
1638556250000|2021-12-03 18:30:50|103.07|100.87|103.04|100.84|103.09|100.89|103.04|100.84|0
1638556260000|2021-12-03 18:31:00|102.77|100.57|102.82|100.62|102.82|100.62|102.77|100.57|0
1638556270000|2021-12-03 18:31:10|102.69|100.49|102.74|100.54|102.77|100.57|102.69|100.49|0
1638556280000|2021-12-03 18:31:20|102.82|100.62|103.06|100.86|103.09|100.89|102.82|100.62|0
1638556290000|2021-12-03 18:31:30|102.98|100.78|102.77|100.57|102.98|100.78|102.77|100.57|0
1638556300000|2021-12-03 18:31:40|103.09|100.89|103.09|100.89|103.09|100.89|103.09|100.89|0
1638556310000|2021-12-03 18:31:50|103.14|100.94|103.09|100.89|103.14|100.94|103.09|100.89|0
1638556320000|2021-12-03 18:32:00|103.3|101.1|103.25|101.05|103.3|101.1|103.2|101|0
1638556330000|2021-12-03 18:32:10|103.3|101.1|103.57|101.37|103.57|101.37|103.3|101.1|0
1638556340000|2021-12-03 18:32:20|103.68|101.48|103.76|101.56|103.79|101.59|103.68|101.48|0
1638556350000|2021-12-03 18:32:30|103.73|101.53|103.68|101.48|103.73|101.53|103.57|101.37|0
1638556360000|2021-12-03 18:32:40|103.73|101.53|103.84|101.64|103.84|101.64|103.68|101.48|0
1638556370000|2021-12-03 18:32:50|103.68|101.48|103.68|101.48|103.73|101.53|103.68|101.48|0
1638556380000|2021-12-03 18:33:00|103.62|101.42|103.84|101.64|103.84|101.64|103.57|101.37|0
1638556390000|2021-12-03 18:33:10|103.89|101.69|103.95|101.75|104|101.8|103.89|101.69|0
1638556400000|2021-12-03 18:33:20|103.89|101.69|104.05|101.85|104.05|101.85|103.89|101.69|0
1638556410000|2021-12-03 18:33:30|103.95|101.75|103.95|101.75|104|101.8|103.89|101.69|0
1638556420000|2021-12-03 18:33:40|103.84|101.64|103.95|101.75|103.95|101.75|103.84|101.64|0
1638556430000|2021-12-03 18:33:50|104.05|101.85|104.03|101.83|104.05|101.85|104.03|101.83|0
1638556440000|2021-12-03 18:34:00|104.11|101.91|104|101.8|104.11|101.91|104|101.8|0
1638556450000|2021-12-03 18:34:10|103.95|101.75|103.84|101.64|103.95|101.75|103.78|101.58|0
1638556460000|2021-12-03 18:34:20|104.11|101.91|104.05|101.85|104.11|101.91|104.05|101.85|0
1638556470000|2021-12-03 18:34:30|104.11|101.91|104.22|102.02|104.22|102.02|104.11|101.91|0
1638556480000|2021-12-03 18:34:40|104.11|101.91|104.21|102.01|104.22|102.02|104.11|101.91|0
1638556490000|2021-12-03 18:34:50|104.16|101.96|104.11|101.91|104.21|102.01|104.11|101.91|0
1638556500000|2021-12-03 18:35:00|104.16|101.96|104.08|101.88|104.16|101.96|104|101.8|0
1638556510000|2021-12-03 18:35:10|104|101.8|104.24|102.04|104.24|102.04|103.95|101.75|0
1638556520000|2021-12-03 18:35:20|104.48|102.28|104.7|102.5|104.7|102.5|104.48|102.28|0
1638556530000|2021-12-03 18:35:30|104.75|102.55|104.86|102.66|104.89|102.69|104.75|102.55|0
1638556540000|2021-12-03 18:35:40|104.81|102.61|104.75|102.55|104.81|102.61|104.75|102.55|0
1638556550000|2021-12-03 18:35:50|104.7|102.5|104.67|102.47|104.75|102.55|104.67|102.47|0
1638556560000|2021-12-03 18:36:00|104.7|102.5|104.86|102.66|104.86|102.66|104.65|102.45|0
1638556570000|2021-12-03 18:36:10|104.84|102.64|105.13|102.93|105.13|102.93|104.84|102.64|0
1638556580000|2021-12-03 18:36:20|105.19|102.99|104.86|102.66|105.19|102.99|104.86|102.66|0
1638556590000|2021-12-03 18:36:30|104.7|102.5|104.7|102.5|104.7|102.5|104.7|102.5|0
1638556600000|2021-12-03 18:36:40|104.75|102.55|104.65|102.45|104.75|102.55|104.65|102.45|0
1638556610000|2021-12-03 18:36:50|104.7|102.5|105.08|102.88|105.08|102.88|104.7|102.5|0
1638556620000|2021-12-03 18:37:00|105.13|102.93|104.75|102.55|105.13|102.93|104.75|102.55|0
1638556630000|2021-12-03 18:37:10|104.81|102.61|104.92|102.72|104.92|102.72|104.81|102.61|0
1638556640000|2021-12-03 18:37:20|105.02|102.82|104.97|102.77|105.08|102.88|104.97|102.77|0
1638556650000|2021-12-03 18:37:30|104.81|102.61|104.92|102.72|104.92|102.72|104.81|102.61|0
1638556660000|2021-12-03 18:37:40|104.81|102.61|104.97|102.77|104.97|102.77|104.81|102.61|0
1638556670000|2021-12-03 18:37:50|104.92|102.72|105.02|102.82|105.02|102.82|104.86|102.66|0
1638556680000|2021-12-03 18:38:00|105.08|102.88|104.81|102.61|105.08|102.88|104.81|102.61|0
1638556690000|2021-12-03 18:38:10|104.97|102.77|104.92|102.72|105.08|102.88|104.92|102.72|0
1638556700000|2021-12-03 18:38:20|104.97|102.77|105.27|103.07|105.27|103.07|104.97|102.77|0
1638556710000|2021-12-03 18:38:30|105.24|103.04|105.32|103.12|105.35|103.15|105.24|103.04|0
1638556720000|2021-12-03 18:38:40|105.3|103.1|105.08|102.88|105.3|103.1|105.08|102.88|0
1638556730000|2021-12-03 18:38:50|105.02|102.82|104.81|102.61|105.02|102.82|104.81|102.61|0
1638556740000|2021-12-03 18:39:00|104.75|102.55|105.13|102.93|105.13|102.93|104.75|102.55|0
1638556750000|2021-12-03 18:39:10|104.14|101.94|106.08|103.88|106.08|103.88|104.03|101.83|0
1638556760000|2021-12-03 18:39:20|106.11|103.91|106.06|103.86|106.11|103.91|105.95|103.75|0
1638556770000|2021-12-03 18:39:30|106|103.8|107.59|105.39|107.59|105.39|106|103.8|0
1638556780000|2021-12-03 18:39:40|107.48|105.28|106.66|104.46|107.48|105.28|106.66|104.46|0
1638556790000|2021-12-03 18:39:50|106.77|104.57|106.55|104.35|106.77|104.57|106.55|104.35|0
1638556800000|2021-12-03 18:40:00|106.44|104.24|106.28|104.08|106.44|104.24|106.06|103.86|0
1638556810000|2021-12-03 18:40:10|106.38|104.18|106.28|104.08|106.38|104.18|106.22|104.02|0
1638556820000|2021-12-03 18:40:20|106.22|104.02|106.11|103.91|106.22|104.02|106.11|103.91|0
1638556830000|2021-12-03 18:40:30|105.95|103.75|105.73|103.53|105.95|103.75|105.68|103.48|0
1638556840000|2021-12-03 18:40:40|105.89|103.69|106.06|103.86|106.06|103.86|105.84|103.64|0
1638556850000|2021-12-03 18:40:50|106|103.8|106.33|104.13|106.33|104.13|106|103.8|0
1638556860000|2021-12-03 18:41:00|106.3|104.1|106.38|104.18|106.38|104.18|106.3|104.1|0
1638556870000|2021-12-03 18:41:10|106.33|104.13|106.49|104.29|106.49|104.29|106.33|104.13|0
1638556880000|2021-12-03 18:41:20|106.6|104.4|106.66|104.46|106.66|104.46|106.6|104.4|0
1638556890000|2021-12-03 18:41:30|106.6|104.4|106.33|104.13|106.6|104.4|106.33|104.13|0
1638556900000|2021-12-03 18:41:40|106.66|104.46|106.82|104.62|106.82|104.62|106.66|104.46|0
1638556910000|2021-12-03 18:41:50|106.98|104.78|107.09|104.89|107.09|104.89|106.93|104.73|0
1638556920000|2021-12-03 18:42:00|106.93|104.73|106.71|104.51|107.09|104.89|106.71|104.51|0
1638556930000|2021-12-03 18:42:10|106.52|104.32|106.11|103.91|106.6|104.4|106.11|103.91|0
1638556940000|2021-12-03 18:42:20|106.16|103.96|106.33|104.13|106.41|104.21|106.16|103.96|0
1638556950000|2021-12-03 18:42:30|106.22|104.02|106.33|104.13|106.33|104.13|106.16|103.96|0
1638556960000|2021-12-03 18:42:40|106.27|104.07|106.16|103.96|106.27|104.07|106.16|103.96|0
1638556970000|2021-12-03 18:42:50|106.22|104.02|106.27|104.07|106.27|104.07|106.06|103.86|0
1638556980000|2021-12-03 18:43:00|106.38|104.18|106.33|104.13|106.38|104.18|106.16|103.96|0
1638556990000|2021-12-03 18:43:10|106.44|104.24|106.44|104.24|106.49|104.29|106.44|104.24|0
1638557000000|2021-12-03 18:43:20|106.22|104.02|106.16|103.96|106.33|104.13|106.16|103.96|0
1638557010000|2021-12-03 18:43:30|106.27|104.07|106.44|104.24|106.44|104.24|106.27|104.07|0
1638557020000|2021-12-03 18:43:40|106.22|104.02|106.33|104.13|106.33|104.13|106.22|104.02|0
1638557030000|2021-12-03 18:43:50|106.27|104.07|106.11|103.91|106.27|104.07|106.11|103.91|0
1638557040000|2021-12-03 18:44:00|106.16|103.96|106.11|103.91|106.16|103.96|105.95|103.75|0
1638557050000|2021-12-03 18:44:10|106.05|103.85|106.27|104.07|106.38|104.18|106.05|103.85|0
1638557060000|2021-12-03 18:44:20|106.44|104.24|106.54|104.34|106.54|104.34|106.44|104.24|0
1638557070000|2021-12-03 18:44:30|106.46|104.26|106.38|104.18|106.46|104.26|106.33|104.13|0
1638557080000|2021-12-03 18:44:40|106.27|104.07|106.27|104.07|106.33|104.13|106.27|104.07|0
1638557090000|2021-12-03 18:44:50|106.22|104.02|106.38|104.18|106.38|104.18|106.11|103.91|0
1638557100000|2021-12-03 18:45:00|106.44|104.24|106.38|104.18|106.44|104.24|106.19|103.99|0
1638557110000|2021-12-03 18:45:10|106.33|104.13|105.97|103.77|106.33|104.13|105.97|103.77|0
1638557120000|2021-12-03 18:45:20|105.89|103.69|105.67|103.47|105.89|103.69|105.67|103.47|0
1638557130000|2021-12-03 18:45:30|105.73|103.53|105.73|103.53|105.78|103.58|105.67|103.47|0
1638557140000|2021-12-03 18:45:40|105.84|103.64|105.84|103.64|105.89|103.69|105.84|103.64|0
1638557150000|2021-12-03 18:45:50|105.89|103.69|105.94|103.74|106|103.8|105.89|103.69|0
1638557160000|2021-12-03 18:46:00|106|103.8|106|103.8|106|103.8|106|103.8|0
1638557170000|2021-12-03 18:46:10|106.22|104.02|106.43|104.23|106.43|104.23|106.05|103.85|0
1638557180000|2021-12-03 18:46:20|106.38|104.18|106.33|104.13|106.43|104.23|106.33|104.13|0
1638557190000|2021-12-03 18:46:30|106.22|104.02|106.05|103.85|106.27|104.07|106.05|103.85|0
1638557200000|2021-12-03 18:46:40|106.11|103.91|106.38|104.18|106.38|104.18|106.11|103.91|0
1638557210000|2021-12-03 18:46:50|106.43|104.23|106.54|104.34|106.54|104.34|106.38|104.18|0
1638557220000|2021-12-03 18:47:00|106.49|104.29|106.6|104.4|106.6|104.4|106.49|104.29|0
1638557230000|2021-12-03 18:47:10|106.38|104.18|106.54|104.34|106.54|104.34|106.38|104.18|0
1638557240000|2021-12-03 18:47:20|106.6|104.4|107.2|105|107.2|105|106.6|104.4|0
1638557250000|2021-12-03 18:47:30|107.31|105.11|107.58|105.38|107.58|105.38|107.31|105.11|0
1638557260000|2021-12-03 18:47:40|107.42|105.22|107.64|105.44|107.64|105.44|107.42|105.22|0
1638557270000|2021-12-03 18:47:50|107.53|105.33|107.53|105.33|107.69|105.49|107.53|105.33|0
1638557280000|2021-12-03 18:48:00|107.64|105.44|107.69|105.49|107.8|105.6|107.64|105.44|0
1638557290000|2021-12-03 18:48:10|107.86|105.66|107.8|105.6|107.86|105.66|107.8|105.6|0
1638557300000|2021-12-03 18:48:20|108.08|105.88|108.02|105.82|108.08|105.88|108.02|105.82|0
1638557310000|2021-12-03 18:48:30|108.08|105.88|107.75|105.55|108.08|105.88|107.75|105.55|0
1638557320000|2021-12-03 18:48:40|107.69|105.49|107.8|105.6|107.8|105.6|107.69|105.49|0
1638557330000|2021-12-03 18:48:50|107.75|105.55|107.8|105.6|107.86|105.66|107.75|105.55|0
1638557340000|2021-12-03 18:49:00|107.75|105.55|107.53|105.33|107.75|105.55|107.47|105.27|0
1638557350000|2021-12-03 18:49:10|107.25|105.05|107.42|105.22|107.5|105.3|107.25|105.05|0
1638557360000|2021-12-03 18:49:20|107.47|105.27|107.47|105.27|107.47|105.27|107.36|105.16|0
1638557370000|2021-12-03 18:49:30|107.25|105.05|107.36|105.16|107.42|105.22|107.25|105.05|0
1638557380000|2021-12-03 18:49:40|107.25|105.05|107.14|104.94|107.25|105.05|107.14|104.94|0
1638557390000|2021-12-03 18:49:50|107.09|104.89|107.09|104.89|107.09|104.89|107.09|104.89|0
1638557400000|2021-12-03 18:50:00|107.03|104.83|107.14|104.94|107.14|104.94|107.03|104.83|0
1638557410000|2021-12-03 18:50:10|107.2|105|107.25|105.05|107.28|105.08|107.09|104.89|0
1638557420000|2021-12-03 18:50:20|107.03|104.83|107.31|105.11|107.31|105.11|107.03|104.83|0
1638557430000|2021-12-03 18:50:30|107.14|104.94|107.28|105.08|107.31|105.11|107.14|104.94|0
1638557440000|2021-12-03 18:50:40|107.31|105.11|106.65|104.45|107.31|105.11|106.65|104.45|0
1638557450000|2021-12-03 18:50:50|106.76|104.56|106.65|104.45|106.81|104.61|106.65|104.45|0
1638557460000|2021-12-03 18:51:00|106.7|104.5|106.92|104.72|106.92|104.72|106.7|104.5|0
1638557470000|2021-12-03 18:51:10|106.87|104.67|106.7|104.5|106.87|104.67|106.7|104.5|0
1638557480000|2021-12-03 18:51:20|106.43|104.23|106.48|104.28|106.48|104.28|106.43|104.23|0
1638557490000|2021-12-03 18:51:30|107.14|104.94|107.03|104.83|107.14|104.94|107.03|104.83|0
1638557500000|2021-12-03 18:51:40|107.69|105.49|109.02|106.82|109.02|106.82|107.58|105.38|0
1638557510000|2021-12-03 18:51:50|109.08|106.88|108.97|106.77|109.08|106.88|108.97|106.77|0
1638557520000|2021-12-03 18:52:00|109.02|106.82|109.24|107.04|109.33|107.13|109.02|106.82|0
1638557530000|2021-12-03 18:52:10|109.13|106.93|108.97|106.77|109.13|106.93|108.97|106.77|0
1638557540000|2021-12-03 18:52:20|108.91|106.71|108.91|106.71|108.91|106.71|108.91|106.71|0
1638557550000|2021-12-03 18:52:30|108.97|106.77|109.02|106.82|109.02|106.82|108.91|106.71|0
1638557560000|2021-12-03 18:52:40|108.75|106.55|108.64|106.44|108.75|106.55|108.64|106.44|0
1638557570000|2021-12-03 18:52:50|108.69|106.49|108.75|106.55|108.8|106.6|108.69|106.49|0
1638557580000|2021-12-03 18:53:00|108.86|106.66|108.86|106.66|108.86|106.66|108.75|106.55|0
1638557590000|2021-12-03 18:53:10|108.8|106.6|108.86|106.66|108.86|106.66|108.8|106.6|0
1638557600000|2021-12-03 18:53:20|108.94|106.74|109.02|106.82|109.02|106.82|108.94|106.74|0
1638557610000|2021-12-03 18:53:30|109.08|106.88|108.97|106.77|109.08|106.88|108.86|106.66|0
1638557620000|2021-12-03 18:53:40|109.08|106.88|109.19|106.99|109.19|106.99|109.02|106.82|0
1638557630000|2021-12-03 18:53:50|109.41|107.21|109.19|106.99|109.41|107.21|109.19|106.99|0
1638557640000|2021-12-03 18:54:00|109.02|106.82|108.97|106.77|109.02|106.82|108.86|106.66|0
1638557650000|2021-12-03 18:54:10|109.02|106.82|109.13|106.93|109.13|106.93|109.02|106.82|0
1638557660000|2021-12-03 18:54:20|109.24|107.04|109.52|107.32|109.52|107.32|109.24|107.04|0
1638557670000|2021-12-03 18:54:30|109.63|107.43|109.49|107.29|109.63|107.43|109.49|107.29|0
1638557680000|2021-12-03 18:54:40|109.46|107.26|109.35|107.15|109.46|107.26|109.35|107.15|0
1638557690000|2021-12-03 18:54:50|109.6|107.4|109.68|107.48|109.68|107.48|109.43|107.23|0
1638557700000|2021-12-03 18:55:00|109.63|107.43|109.63|107.43|109.63|107.43|109.63|107.43|0
1638557710000|2021-12-03 18:55:10|109.68|107.48|109.74|107.54|109.85|107.65|109.68|107.48|0
1638557720000|2021-12-03 18:55:20|109.96|107.76|110.35|108.15|110.46|108.26|109.96|107.76|0
1638557730000|2021-12-03 18:55:30|110.18|107.98|110.07|107.87|110.18|107.98|110.07|107.87|0
1638557740000|2021-12-03 18:55:40|110.01|107.81|110.01|107.81|110.01|107.81|109.96|107.76|0
1638557750000|2021-12-03 18:55:50|110.12|107.92|110.18|107.98|110.18|107.98|110.12|107.92|0
1638557760000|2021-12-03 18:56:00|110.4|108.2|110.07|107.87|110.4|108.2|110.01|107.81|0
1638557770000|2021-12-03 18:56:10|110.29|108.09|110.18|107.98|110.4|108.2|110.18|107.98|0
1638557780000|2021-12-03 18:56:20|110.34|108.14|110.29|108.09|110.4|108.2|110.29|108.09|0
1638557790000|2021-12-03 18:56:30|110.18|107.98|110.15|107.95|110.23|108.03|110.15|107.95|0
1638557800000|2021-12-03 18:56:40|110.23|108.03|110.34|108.14|110.4|108.2|110.18|107.98|0
1638557810000|2021-12-03 18:56:50|110.12|107.92|110.12|107.92|110.21|108.01|110.12|107.92|0
1638557820000|2021-12-03 18:57:00|110.18|107.98|109.96|107.76|110.23|108.03|109.96|107.76|0
1638557830000|2021-12-03 18:57:10|110.01|107.81|110.26|108.06|110.26|108.06|109.96|107.76|0
1638557840000|2021-12-03 18:57:20|110.23|108.03|110.23|108.03|110.29|108.09|110.23|108.03|0
1638557850000|2021-12-03 18:57:30|110.01|107.81|110.07|107.87|110.07|107.87|110.01|107.81|0
1638557860000|2021-12-03 18:57:40|109.98|107.78|110.12|107.92|110.12|107.92|109.98|107.78|0
1638557870000|2021-12-03 18:57:50|110.01|107.81|109.96|107.76|110.07|107.87|109.96|107.76|0
1638557880000|2021-12-03 18:58:00|109.57|107.37|109.46|107.26|109.68|107.48|109.46|107.26|0
1638557890000|2021-12-03 18:58:10|109.35|107.15|109.4|107.2|109.4|107.2|109.21|107.01|0
1638557900000|2021-12-03 18:58:20|109.57|107.37|109.62|107.42|109.62|107.42|109.57|107.37|0
1638557910000|2021-12-03 18:58:30|109.73|107.53|109.6|107.4|109.73|107.53|109.6|107.4|0
1638557920000|2021-12-03 18:58:40|109.62|107.42|109.9|107.7|109.9|107.7|109.62|107.42|0
1638557930000|2021-12-03 18:58:50|110.01|107.81|110.18|107.98|110.23|108.03|110.01|107.81|0
1638557940000|2021-12-03 18:59:00|110.12|107.92|110.23|108.03|110.23|108.03|110.12|107.92|0
1638557950000|2021-12-03 18:59:10|110.18|107.98|110.12|107.92|110.18|107.98|110.12|107.92|0
1638557960000|2021-12-03 18:59:20|110.07|107.87|110.23|108.03|110.4|108.2|110.07|107.87|0
1638557970000|2021-12-03 18:59:30|110.34|108.14|110.34|108.14|110.34|108.14|110.23|108.03|0
1638557980000|2021-12-03 18:59:40|110.4|108.2|110.45|108.25|110.45|108.25|110.4|108.2|0
1638557990000|2021-12-03 18:59:50|110.56|108.36|111.17|108.97|111.23|109.03|110.56|108.36|0
1638558000000|2021-12-03 19:00:00|111.23|109.03|111.23|109.03|111.23|109.03|110.89|108.69|0
1638558010000|2021-12-03 19:00:10|111.12|108.92|110.95|108.75|111.23|109.03|110.89|108.69|0
1638558020000|2021-12-03 19:00:20|111.28|109.08|111.28|109.08|111.28|109.08|111.17|108.97|0
1638558030000|2021-12-03 19:00:30|111.17|108.97|111.12|108.92|111.34|109.14|111.12|108.92|0
1638558040000|2021-12-03 19:00:40|110.95|108.75|111.06|108.86|111.06|108.86|110.95|108.75|0
1638558050000|2021-12-03 19:00:50|110.95|108.75|111.28|109.08|111.28|109.08|110.95|108.75|0
1638558060000|2021-12-03 19:01:00|111.45|109.25|111.45|109.25|111.45|109.25|111.28|109.08|0
1638558070000|2021-12-03 19:01:10|111.56|109.36|111.34|109.14|111.56|109.36|111.34|109.14|0
1638558080000|2021-12-03 19:01:20|111.39|109.19|111.39|109.19|111.45|109.25|111.34|109.14|0
1638558090000|2021-12-03 19:01:30|111.62|109.42|111.9|109.7|111.9|109.7|111.62|109.42|0
1638558100000|2021-12-03 19:01:40|111.84|109.64|112.06|109.86|112.23|110.03|111.84|109.64|0
1638558110000|2021-12-03 19:01:50|112.01|109.81|111.67|109.47|112.01|109.81|111.67|109.47|0
1638558120000|2021-12-03 19:02:00|111.73|109.53|111.7|109.5|111.73|109.53|111.67|109.47|0
1638558130000|2021-12-03 19:02:10|111.78|109.58|111.5|109.3|111.78|109.58|111.5|109.3|0
1638558140000|2021-12-03 19:02:20|111.48|109.28|111.45|109.25|111.5|109.3|111.45|109.25|0
1638558150000|2021-12-03 19:02:30|111.39|109.19|110.67|108.47|111.39|109.19|110.67|108.47|0
1638558160000|2021-12-03 19:02:40|110.72|108.52|110.67|108.47|110.81|108.61|110.67|108.47|0
1638558170000|2021-12-03 19:02:50|110.61|108.41|111.88|109.68|111.88|109.68|110.39|108.19|0
1638558180000|2021-12-03 19:03:00|112.11|109.91|112.33|110.13|112.33|110.13|112.08|109.88|0
1638558190000|2021-12-03 19:03:10|112.16|109.96|112.39|110.19|112.39|110.19|112.16|109.96|0
1638558200000|2021-12-03 19:03:20|112.44|110.24|112.44|110.24|112.44|110.24|112.44|110.24|0
1638558210000|2021-12-03 19:03:30|112.39|110.19|112.44|110.24|112.55|110.35|112.39|110.19|0
1638558220000|2021-12-03 19:03:40|112.55|110.35|112.27|110.07|112.55|110.35|112.16|109.96|0
1638558230000|2021-12-03 19:03:50|112.16|109.96|112.16|109.96|112.22|110.02|112.05|109.85|0
1638558240000|2021-12-03 19:04:00|112.22|110.02|112.39|110.19|112.39|110.19|112.22|110.02|0
1638558250000|2021-12-03 19:04:10|112.33|110.13|111.61|109.41|112.33|110.13|111.55|109.35|0
1638558260000|2021-12-03 19:04:20|111.38|109.18|111.55|109.35|111.55|109.35|111.16|108.96|0
1638558270000|2021-12-03 19:04:30|111.52|109.32|111.38|109.18|111.55|109.35|111.38|109.18|0
1638558280000|2021-12-03 19:04:40|111.49|109.29|111.55|109.35|111.55|109.35|111.44|109.24|0
1638558290000|2021-12-03 19:04:50|111.38|109.18|111.55|109.35|111.55|109.35|111.38|109.18|0
1638558300000|2021-12-03 19:05:00|111.6|109.4|111.66|109.46|111.66|109.46|111.44|109.24|0
1638558310000|2021-12-03 19:05:10|111.83|109.63|111.99|109.79|111.99|109.79|111.77|109.57|0
1638558320000|2021-12-03 19:05:20|112.05|109.85|112.22|110.02|112.22|110.02|111.99|109.79|0
1638558330000|2021-12-03 19:05:30|112.11|109.91|111.88|109.68|112.11|109.91|111.77|109.57|0
1638558340000|2021-12-03 19:05:40|111.63|109.43|111.49|109.29|111.63|109.43|111.44|109.24|0
1638558350000|2021-12-03 19:05:50|111.55|109.35|111.16|108.96|111.55|109.35|111.16|108.96|0
1638558360000|2021-12-03 19:06:00|111.33|109.13|111.49|109.29|111.55|109.35|111.33|109.13|0
1638558370000|2021-12-03 19:06:10|111.71|109.51|112.1|109.9|112.1|109.9|111.71|109.51|0
1638558380000|2021-12-03 19:06:20|112.22|110.02|112.22|110.02|112.22|110.02|112.1|109.9|0
1638558390000|2021-12-03 19:06:30|112.1|109.9|111.99|109.79|112.16|109.96|111.99|109.79|0
1638558400000|2021-12-03 19:06:40|111.94|109.74|111.88|109.68|111.94|109.74|111.83|109.63|0
1638558410000|2021-12-03 19:06:50|112.1|109.9|112.05|109.85|112.1|109.9|112.05|109.85|0
1638558420000|2021-12-03 19:07:00|112.16|109.96|111.99|109.79|112.22|110.02|111.99|109.79|0
1638558430000|2021-12-03 19:07:10|111.94|109.74|112.08|109.88|112.08|109.88|111.94|109.74|0
1638558440000|2021-12-03 19:07:20|111.99|109.79|111.88|109.68|111.99|109.79|111.83|109.63|0
1638558450000|2021-12-03 19:07:30|111.91|109.71|111.82|109.62|111.94|109.74|111.82|109.62|0
1638558460000|2021-12-03 19:07:40|111.66|109.46|111.77|109.57|111.77|109.57|111.66|109.46|0
1638558470000|2021-12-03 19:07:50|111.82|109.62|111.82|109.62|111.82|109.62|111.71|109.51|0
1638558480000|2021-12-03 19:08:00|111.88|109.68|111.94|109.74|111.99|109.79|111.88|109.68|0
1638558490000|2021-12-03 19:08:10|111.88|109.68|112.21|110.01|112.27|110.07|111.88|109.68|0
1638558500000|2021-12-03 19:08:20|112.27|110.07|112.41|110.21|112.41|110.21|112.21|110.01|0
1638558510000|2021-12-03 19:08:30|112.55|110.35|112.55|110.35|112.55|110.35|112.49|110.29|0
1638558520000|2021-12-03 19:08:40|112.49|110.29|112.66|110.46|112.66|110.46|112.44|110.24|0
1638558530000|2021-12-03 19:08:50|112.55|110.35|112.58|110.38|112.66|110.46|112.55|110.35|0
1638558540000|2021-12-03 19:09:00|112.49|110.29|112.55|110.35|112.55|110.35|112.44|110.24|0
1638558550000|2021-12-03 19:09:10|112.77|110.57|112.72|110.52|112.77|110.57|112.72|110.52|0
1638558560000|2021-12-03 19:09:20|112.55|110.35|112.38|110.18|112.55|110.35|112.38|110.18|0
1638558570000|2021-12-03 19:09:30|112.72|110.52|112.55|110.35|112.77|110.57|112.55|110.35|0
1638558580000|2021-12-03 19:09:40|112.66|110.46|112.94|110.74|112.94|110.74|112.66|110.46|0
1638558590000|2021-12-03 19:09:50|112.83|110.63|112.66|110.46|112.83|110.63|112.66|110.46|0
1638558600000|2021-12-03 19:10:00|112.8|110.6|112.38|110.18|112.8|110.6|112.32|110.12|0
1638558610000|2021-12-03 19:10:10|112.16|109.96|111.99|109.79|112.21|110.01|111.99|109.79|0
1638558620000|2021-12-03 19:10:20|112.24|110.04|112.44|110.24|112.44|110.24|112.24|110.04|0
1638558630000|2021-12-03 19:10:30|112.6|110.4|112.72|110.52|112.88|110.68|112.6|110.4|0
1638558640000|2021-12-03 19:10:40|113|110.8|113|110.8|113.11|110.91|113|110.8|0
1638558650000|2021-12-03 19:10:50|113.05|110.85|113.05|110.85|113.16|110.96|113|110.8|0
1638558660000|2021-12-03 19:11:00|113|110.8|112.88|110.68|113.11|110.91|112.88|110.68|0
1638558670000|2021-12-03 19:11:10|113|110.8|113|110.8|113.11|110.91|112.97|110.77|0
1638558680000|2021-12-03 19:11:20|112.94|110.74|113|110.8|113|110.8|112.94|110.74|0
1638558690000|2021-12-03 19:11:30|113.05|110.85|112.88|110.68|113.05|110.85|112.77|110.57|0
1638558700000|2021-12-03 19:11:40|112.8|110.6|112.94|110.74|112.94|110.74|112.8|110.6|0
1638558710000|2021-12-03 19:11:50|112.88|110.68|112.88|110.68|112.88|110.68|112.77|110.57|0
1638558720000|2021-12-03 19:12:00|112.74|110.54|112.83|110.63|112.99|110.79|112.74|110.54|0
1638558730000|2021-12-03 19:12:10|112.71|110.51|112.49|110.29|112.71|110.51|112.49|110.29|0
1638558740000|2021-12-03 19:12:20|112.6|110.4|112.6|110.4|112.6|110.4|112.49|110.29|0
1638558750000|2021-12-03 19:12:30|112.55|110.35|112.32|110.12|112.55|110.35|112.32|110.12|0
1638558760000|2021-12-03 19:12:40|112.38|110.18|112.32|110.12|112.43|110.23|112.27|110.07|0
1638558770000|2021-12-03 19:12:50|112.38|110.18|112.1|109.9|112.38|110.18|112.1|109.9|0
1638558780000|2021-12-03 19:13:00|112.32|110.12|112.04|109.84|112.38|110.18|112.04|109.84|0
1638558790000|2021-12-03 19:13:10|111.71|109.51|111.65|109.45|111.76|109.56|111.65|109.45|0
1638558800000|2021-12-03 19:13:20|111.82|109.62|111.85|109.65|111.99|109.79|111.82|109.62|0
1638558810000|2021-12-03 19:13:30|111.93|109.73|111.93|109.73|111.93|109.73|111.76|109.56|0
1638558820000|2021-12-03 19:13:40|111.99|109.79|112.07|109.87|112.07|109.87|111.88|109.68|0
1638558830000|2021-12-03 19:13:50|112.04|109.84|112.1|109.9|112.15|109.95|112.04|109.84|0
1638558840000|2021-12-03 19:14:00|112.04|109.84|112.04|109.84|112.21|110.01|112.04|109.84|0
1638558850000|2021-12-03 19:14:10|112.07|109.87|112.32|110.12|112.32|110.12|112.07|109.87|0
1638558860000|2021-12-03 19:14:20|112.15|109.95|111.99|109.79|112.21|110.01|111.99|109.79|0
1638558870000|2021-12-03 19:14:30|112.04|109.84|112.1|109.9|112.13|109.93|112.04|109.84|0
1638558880000|2021-12-03 19:14:40|112.04|109.84|112.15|109.95|112.21|110.01|112.04|109.84|0
1638558890000|2021-12-03 19:14:50|112.18|109.98|111.87|109.67|112.18|109.98|111.87|109.67|0
1638558900000|2021-12-03 19:15:00|112.15|109.95|112.54|110.34|112.54|110.34|112.07|109.87|0
1638558910000|2021-12-03 19:15:10|112.49|110.29|112.32|110.12|112.49|110.29|112.32|110.12|0
1638558920000|2021-12-03 19:15:20|112.54|110.34|112.32|110.12|112.54|110.34|112.32|110.12|0
1638558930000|2021-12-03 19:15:30|112.26|110.06|112.54|110.34|112.54|110.34|112.26|110.06|0
1638558940000|2021-12-03 19:15:40|112.32|110.12|112.6|110.4|112.6|110.4|112.32|110.12|0
1638558950000|2021-12-03 19:15:50|112.38|110.18|112.77|110.57|112.77|110.57|112.38|110.18|0
1638558960000|2021-12-03 19:16:00|112.82|110.62|112.71|110.51|112.82|110.62|112.71|110.51|0
1638558970000|2021-12-03 19:16:10|112.68|110.48|112.6|110.4|112.77|110.57|112.6|110.4|0
1638558980000|2021-12-03 19:16:20|112.54|110.34|112.66|110.46|112.66|110.46|112.54|110.34|0
1638558990000|2021-12-03 19:16:30|112.82|110.62|113.1|110.9|113.1|110.9|112.82|110.62|0
1638559000000|2021-12-03 19:16:40|113.05|110.85|112.94|110.74|113.16|110.96|112.94|110.74|0
1638559010000|2021-12-03 19:16:50|112.82|110.62|112.6|110.4|112.82|110.62|112.6|110.4|0
1638559020000|2021-12-03 19:17:00|112.43|110.23|112.54|110.34|112.54|110.34|112.43|110.23|0
1638559030000|2021-12-03 19:17:10|112.65|110.45|112.65|110.45|112.71|110.51|112.65|110.45|0
1638559040000|2021-12-03 19:17:20|112.49|110.29|112.77|110.57|112.77|110.57|112.49|110.29|0
1638559050000|2021-12-03 19:17:30|112.82|110.62|112.26|110.06|112.82|110.62|112.26|110.06|0
1638559060000|2021-12-03 19:17:40|112.15|109.95|112.21|110.01|112.21|110.01|111.93|109.73|0
1638559070000|2021-12-03 19:17:50|112.32|110.12|112.65|110.45|112.65|110.45|112.32|110.12|0
1638559080000|2021-12-03 19:18:00|112.71|110.51|112.77|110.57|112.77|110.57|112.65|110.45|0
1638559090000|2021-12-03 19:18:10|112.88|110.68|113.1|110.9|113.1|110.9|112.88|110.68|0
1638559100000|2021-12-03 19:18:20|113.27|111.07|113.27|111.07|113.27|111.07|113.21|111.01|0
1638559110000|2021-12-03 19:18:30|113.19|110.99|113.5|111.3|113.5|111.3|113.19|110.99|0
1638559120000|2021-12-03 19:18:40|113.44|111.24|113.5|111.3|113.55|111.35|113.38|111.18|0
1638559130000|2021-12-03 19:18:50|113.47|111.27|113.5|111.3|113.5|111.3|113.44|111.24|0
1638559140000|2021-12-03 19:19:00|113.38|111.18|113.55|111.35|113.55|111.35|113.38|111.18|0
1638559150000|2021-12-03 19:19:10|113.38|111.18|113.38|111.18|113.44|111.24|113.38|111.18|0
1638559160000|2021-12-03 19:19:20|113.64|111.44|113.78|111.58|113.78|111.58|113.61|111.41|0
1638559170000|2021-12-03 19:19:30|113.72|111.52|113.66|111.46|113.72|111.52|113.61|111.41|0
1638559180000|2021-12-03 19:19:40|113.49|111.29|113.78|111.58|113.78|111.58|113.49|111.29|0
1638559190000|2021-12-03 19:19:50|113.72|111.52|113.83|111.63|113.83|111.63|113.72|111.52|0
1638559200000|2021-12-03 19:20:00|113.69|111.49|113.89|111.69|113.89|111.69|113.69|111.49|0
1638559210000|2021-12-03 19:20:10|114.06|111.86|114.29|112.09|114.29|112.09|114.06|111.86|0
1638559220000|2021-12-03 19:20:20|114.17|111.97|114.12|111.92|114.17|111.97|114.12|111.92|0
1638559230000|2021-12-03 19:20:30|114.23|112.03|114.29|112.09|114.29|112.09|114.17|111.97|0
1638559240000|2021-12-03 19:20:40|114.34|112.14|114.68|112.48|114.68|112.48|114.34|112.14|0
1638559250000|2021-12-03 19:20:50|114.91|112.71|114.97|112.77|114.97|112.77|114.8|112.6|0
1638559260000|2021-12-03 19:21:00|114.74|112.54|114.91|112.71|114.91|112.71|114.74|112.54|0
1638559270000|2021-12-03 19:21:10|114.97|112.77|114.57|112.37|114.97|112.77|114.57|112.37|0
1638559280000|2021-12-03 19:21:20|114.62|112.42|112.58|110.38|114.62|112.42|112.58|110.38|0
1638559290000|2021-12-03 19:21:30|112.52|110.32|112.8|110.6|112.8|110.6|112.52|110.32|0
1638559300000|2021-12-03 19:21:40|112.75|110.55|112.58|110.38|112.75|110.55|112.58|110.38|0
1638559310000|2021-12-03 19:21:50|112.46|110.26|112.18|109.98|112.46|110.26|112.18|109.98|0
1638559320000|2021-12-03 19:22:00|112.07|109.87|111.68|109.48|112.07|109.87|111.68|109.48|0
1638559330000|2021-12-03 19:22:10|113.96|111.76|114.07|111.87|114.07|111.87|113.84|111.64|0
1638559340000|2021-12-03 19:22:20|115.58|113.38|115.58|113.38|115.8|113.6|115.58|113.38|0
1638559350000|2021-12-03 19:22:30|115.52|113.32|115.29|113.09|115.58|113.38|115.29|113.09|0
1638559360000|2021-12-03 19:22:40|115.24|113.04|115.12|112.92|115.29|113.09|115.12|112.92|0
1638559370000|2021-12-03 19:22:50|114.73|112.53|114.62|112.42|114.73|112.53|114.62|112.42|0
1638559380000|2021-12-03 19:23:00|114.45|112.25|114.45|112.25|114.5|112.3|114.45|112.25|0
1638559390000|2021-12-03 19:23:10|114.62|112.42|114.73|112.53|114.73|112.53|114.62|112.42|0
1638559400000|2021-12-03 19:23:20|114.67|112.47|114.73|112.53|114.78|112.58|114.67|112.47|0
1638559410000|2021-12-03 19:23:30|114.61|112.41|114.53|112.33|114.67|112.47|114.28|112.08|0
1638559420000|2021-12-03 19:23:40|114.22|112.02|113.77|111.57|114.22|112.02|113.77|111.57|0
1638559430000|2021-12-03 19:23:50|113.58|111.38|113.32|111.12|113.58|111.38|113.32|111.12|0
1638559440000|2021-12-03 19:24:00|113.72|111.52|113.88|111.68|113.88|111.68|113.69|111.49|0
1638559450000|2021-12-03 19:24:10|113.94|111.74|113.83|111.63|113.94|111.74|113.77|111.57|0
1638559460000|2021-12-03 19:24:20|113.94|111.74|113.88|111.68|113.94|111.74|113.72|111.52|0
1638559470000|2021-12-03 19:24:30|113.49|111.29|113.1|110.9|113.49|111.29|113.04|110.84|0
1638559480000|2021-12-03 19:24:40|113.16|110.96|112.71|110.51|113.16|110.96|112.71|110.51|0
1638559490000|2021-12-03 19:24:50|112.6|110.4|112.82|110.62|112.82|110.62|112.6|110.4|0
1638559500000|2021-12-03 19:25:00|112.77|110.57|112.6|110.4|112.99|110.79|112.6|110.4|0
1638559510000|2021-12-03 19:25:10|112.43|110.23|113.04|110.84|113.04|110.84|112.43|110.23|0
1638559520000|2021-12-03 19:25:20|112.99|110.79|113.04|110.84|113.21|111.01|112.96|110.76|0
1638559530000|2021-12-03 19:25:30|112.82|110.62|112.88|110.68|112.99|110.79|112.77|110.57|0
1638559540000|2021-12-03 19:25:40|112.93|110.73|113.1|110.9|113.1|110.9|112.93|110.73|0
1638559550000|2021-12-03 19:25:50|113.04|110.84|112.99|110.79|113.1|110.9|112.99|110.79|0
1638559560000|2021-12-03 19:26:00|113.16|110.96|113.38|111.18|113.38|111.18|113.16|110.96|0
1638559570000|2021-12-03 19:26:10|113.32|111.12|113.49|111.29|113.49|111.29|113.16|110.96|0
1638559580000|2021-12-03 19:26:20|113.46|111.26|113.32|111.12|113.55|111.35|113.32|111.12|0
1638559590000|2021-12-03 19:26:30|113.38|111.18|113.49|111.29|113.49|111.29|113.38|111.18|0
1638559600000|2021-12-03 19:26:40|113.21|111.01|113.32|111.12|113.32|111.12|113.21|111.01|0
1638559610000|2021-12-03 19:26:50|113.27|111.07|113.3|111.1|113.38|111.18|113.27|111.07|0
1638559620000|2021-12-03 19:27:00|113.18|110.98|113.13|110.93|113.32|111.12|113.13|110.93|0
1638559630000|2021-12-03 19:27:10|113.32|111.12|113.55|111.35|113.55|111.35|113.32|111.12|0
1638559640000|2021-12-03 19:27:20|113.6|111.4|113.66|111.46|113.66|111.46|113.55|111.35|0
1638559650000|2021-12-03 19:27:30|113.71|111.51|113.6|111.4|113.71|111.51|113.6|111.4|0
1638559660000|2021-12-03 19:27:40|113.77|111.57|113.94|111.74|113.94|111.74|113.71|111.51|0
1638559670000|2021-12-03 19:27:50|113.99|111.79|114.22|112.02|114.22|112.02|113.99|111.79|0
1638559680000|2021-12-03 19:28:00|113.99|111.79|113.66|111.46|113.99|111.79|113.66|111.46|0
1638559690000|2021-12-03 19:28:10|113.54|111.34|113.88|111.68|113.88|111.68|113.54|111.34|0
1638559700000|2021-12-03 19:28:20|113.66|111.46|113.8|111.6|113.8|111.6|113.66|111.46|0
1638559710000|2021-12-03 19:28:30|113.94|111.74|114.05|111.85|114.05|111.85|113.88|111.68|0
1638559720000|2021-12-03 19:28:40|113.99|111.79|114.05|111.85|114.05|111.85|113.94|111.74|0
1638559730000|2021-12-03 19:28:50|113.94|111.74|113.71|111.51|113.94|111.74|113.71|111.51|0
1638559740000|2021-12-03 19:29:00|113.6|111.4|113.54|111.34|113.6|111.4|113.54|111.34|0
1638559750000|2021-12-03 19:29:10|113.77|111.57|113.8|111.6|113.8|111.6|113.6|111.4|0
1638559760000|2021-12-03 19:29:20|113.94|111.74|113.71|111.51|113.99|111.79|113.71|111.51|0
1638559770000|2021-12-03 19:29:30|113.74|111.54|113.57|111.37|113.77|111.57|113.57|111.37|0
1638559780000|2021-12-03 19:29:40|113.49|111.29|113.49|111.29|113.54|111.34|113.49|111.29|0
1638559790000|2021-12-03 19:29:50|113.54|111.34|113.88|111.68|113.88|111.68|113.54|111.34|0
1638559800000|2021-12-03 19:30:00|113.74|111.54|113.49|111.29|113.88|111.68|113.49|111.29|0
1638559810000|2021-12-03 19:30:10|113.32|111.12|113.38|111.18|113.38|111.18|113.32|111.12|0
1638559820000|2021-12-03 19:30:20|113.49|111.29|113.93|111.73|113.93|111.73|113.49|111.29|0
1638559830000|2021-12-03 19:30:30|113.99|111.79|113.93|111.73|113.99|111.79|113.93|111.73|0
1638559840000|2021-12-03 19:30:40|113.88|111.68|114.5|112.3|114.5|112.3|113.88|111.68|0
1638559850000|2021-12-03 19:30:50|114.64|112.44|114.83|112.63|114.83|112.63|114.55|112.35|0
1638559860000|2021-12-03 19:31:00|115.09|112.89|114.89|112.69|115.17|112.97|114.89|112.69|0
1638559870000|2021-12-03 19:31:10|115|112.8|114.95|112.75|115|112.8|114.95|112.75|0
1638559880000|2021-12-03 19:31:20|114.89|112.69|115.37|113.17|115.37|113.17|114.89|112.69|0
1638559890000|2021-12-03 19:31:30|115.23|113.03|115|112.8|115.23|113.03|115|112.8|0
1638559900000|2021-12-03 19:31:40|114.95|112.75|115.17|112.97|115.17|112.97|114.95|112.75|0
1638559910000|2021-12-03 19:31:50|115.12|112.92|115.06|112.86|115.23|113.03|115.06|112.86|0
1638559920000|2021-12-03 19:32:00|115|112.8|115.12|112.92|115.12|112.92|114.92|112.72|0
1638559930000|2021-12-03 19:32:10|115|112.8|115.4|113.2|115.4|113.2|115|112.8|0
1638559940000|2021-12-03 19:32:20|115.34|113.14|115.17|112.97|115.34|113.14|115.17|112.97|0
1638559950000|2021-12-03 19:32:30|115.23|113.03|115.29|113.09|115.29|113.09|115.17|112.97|0
1638559960000|2021-12-03 19:32:40|115.23|113.03|115.17|112.97|115.23|113.03|115.12|112.92|0
1638559970000|2021-12-03 19:32:50|115.12|112.92|115.17|112.97|115.17|112.97|115.06|112.86|0
1638559980000|2021-12-03 19:33:00|115.06|112.86|114.72|112.52|115.12|112.92|114.72|112.52|0
1638559990000|2021-12-03 19:33:10|114.61|112.41|115|112.8|115|112.8|114.61|112.41|0
1638560000000|2021-12-03 19:33:20|114.95|112.75|114.66|112.46|114.95|112.75|114.61|112.41|0
1638560010000|2021-12-03 19:33:30|115|112.8|114.95|112.75|115|112.8|114.95|112.75|0
1638560020000|2021-12-03 19:33:40|115.06|112.86|115.06|112.86|115.17|112.97|115.06|112.86|0
1638560030000|2021-12-03 19:33:50|114.86|112.66|114.78|112.58|114.89|112.69|114.78|112.58|0
1638560040000|2021-12-03 19:34:00|114.66|112.46|114.72|112.52|114.78|112.58|114.66|112.46|0
1638560050000|2021-12-03 19:34:10|115.06|112.86|115.17|112.97|115.17|112.97|115.06|112.86|0
1638560060000|2021-12-03 19:34:20|114.86|112.66|115|112.8|115|112.8|114.86|112.66|0
1638560070000|2021-12-03 19:34:30|114.89|112.69|115|112.8|115|112.8|114.89|112.69|0
1638560080000|2021-12-03 19:34:40|114.83|112.63|114.89|112.69|114.89|112.69|114.72|112.52|0
1638560090000|2021-12-03 19:34:50|115|112.8|114.94|112.74|115|112.8|114.89|112.69|0
1638560100000|2021-12-03 19:35:00|114.61|112.41|114.61|112.41|114.66|112.46|114.61|112.41|0
1638560110000|2021-12-03 19:35:10|114.66|112.46|114.66|112.46|114.66|112.46|114.44|112.24|0
1638560120000|2021-12-03 19:35:20|114.44|112.24|114.55|112.35|114.55|112.35|114.44|112.24|0
1638560130000|2021-12-03 19:35:30|114.83|112.63|115.06|112.86|115.06|112.86|114.83|112.63|0
1638560140000|2021-12-03 19:35:40|115.28|113.08|115.37|113.17|115.57|113.37|115.28|113.08|0
1638560150000|2021-12-03 19:35:50|115.4|113.2|115.34|113.14|115.45|113.25|115.34|113.14|0
1638560160000|2021-12-03 19:36:00|115.17|112.97|115.14|112.94|115.23|113.03|115.14|112.94|0
1638560170000|2021-12-03 19:36:10|115|112.8|115.11|112.91|115.17|112.97|115|112.8|0
1638560180000|2021-12-03 19:36:20|115.17|112.97|115.34|113.14|115.34|113.14|115.17|112.97|0
1638560190000|2021-12-03 19:36:30|115.23|113.03|114.72|112.52|115.23|113.03|114.69|112.49|0
1638560200000|2021-12-03 19:36:40|114.6|112.4|114.49|112.29|114.6|112.4|114.32|112.12|0
1638560210000|2021-12-03 19:36:50|114.72|112.52|114.77|112.57|114.89|112.69|114.72|112.52|0
1638560220000|2021-12-03 19:37:00|114.94|112.74|115.11|112.91|115.11|112.91|114.94|112.74|0
1638560230000|2021-12-03 19:37:10|115.06|112.86|114.89|112.69|115.06|112.86|114.89|112.69|0
1638560240000|2021-12-03 19:37:20|114.58|112.38|114.63|112.43|114.63|112.43|114.55|112.35|0
1638560250000|2021-12-03 19:37:30|114.55|112.35|114.66|112.46|114.72|112.52|114.55|112.35|0
1638560260000|2021-12-03 19:37:40|114.75|112.55|114.94|112.74|114.94|112.74|114.75|112.55|0
1638560270000|2021-12-03 19:37:50|115.05|112.85|115.11|112.91|115.17|112.97|115.05|112.85|0
1638560280000|2021-12-03 19:38:00|115.03|112.83|115.28|113.08|115.34|113.14|115.03|112.83|0
1638560290000|2021-12-03 19:38:10|115.56|113.36|115.39|113.19|115.56|113.36|115.37|113.17|0
1638560300000|2021-12-03 19:38:20|115.45|113.25|115.42|113.22|115.45|113.25|115.22|113.02|0
1638560310000|2021-12-03 19:38:30|115.45|113.25|115.73|113.53|115.73|113.53|115.45|113.25|0
1638560320000|2021-12-03 19:38:40|115.82|113.62|115.79|113.59|115.82|113.62|115.73|113.53|0
1638560330000|2021-12-03 19:38:50|115.91|113.71|115.96|113.76|115.96|113.76|115.85|113.65|0
1638560340000|2021-12-03 19:39:00|116.02|113.82|116.02|113.82|116.02|113.82|115.96|113.76|0
1638560350000|2021-12-03 19:39:10|115.85|113.65|115.93|113.73|115.93|113.73|115.56|113.36|0
1638560360000|2021-12-03 19:39:20|116.21|114.01|117.07|114.87|117.07|114.87|116.21|114.01|0
1638560370000|2021-12-03 19:39:30|117.01|114.81|116.78|114.58|117.07|114.87|116.78|114.58|0
1638560380000|2021-12-03 19:39:40|116.87|114.67|117.09|114.89|117.15|114.95|116.87|114.67|0
1638560390000|2021-12-03 19:39:50|116.97|114.77|116.75|114.55|116.97|114.77|116.75|114.55|0
1638560400000|2021-12-03 19:40:00|116.8|114.6|116.52|114.32|116.8|114.6|116.09|113.89|0
1638560410000|2021-12-03 19:40:10|116.46|114.26|116.69|114.49|116.69|114.49|116.4|114.2|0
1638560420000|2021-12-03 19:40:20|116.63|114.43|116.18|113.98|116.63|114.43|116.18|113.98|0
1638560430000|2021-12-03 19:40:30|116.35|114.15|116.18|113.98|116.35|114.15|116.18|113.98|0
1638560440000|2021-12-03 19:40:40|116.01|113.81|115.89|113.69|116.01|113.81|115.83|113.63|0
1638560450000|2021-12-03 19:40:50|115.92|113.72|116.18|113.98|116.18|113.98|115.92|113.72|0
1638560460000|2021-12-03 19:41:00|116.43|114.23|116.23|114.03|116.43|114.23|116.18|113.98|0
1638560470000|2021-12-03 19:41:10|116.06|113.86|115.95|113.75|116.29|114.09|115.95|113.75|0
1638560480000|2021-12-03 19:41:20|115.83|113.63|115.78|113.58|115.83|113.63|115.78|113.58|0
1638560490000|2021-12-03 19:41:30|115.83|113.63|116.12|113.92|116.12|113.92|115.83|113.63|0
1638560500000|2021-12-03 19:41:40|116.29|114.09|116.52|114.32|116.52|114.32|116.29|114.09|0
1638560510000|2021-12-03 19:41:50|116.35|114.15|116.29|114.09|116.4|114.2|116.29|114.09|0
1638560520000|2021-12-03 19:42:00|116.2|114|116.17|113.97|116.46|114.26|116.17|113.97|0
1638560530000|2021-12-03 19:42:10|116.23|114.03|116.29|114.09|116.29|114.09|116.2|114|0
1638560540000|2021-12-03 19:42:20|116.17|113.97|116.06|113.86|116.23|114.03|115.89|113.69|0
1638560550000|2021-12-03 19:42:30|116.15|113.95|116|113.8|116.15|113.95|116|113.8|0
1638560560000|2021-12-03 19:42:40|116.06|113.86|116.4|114.2|116.4|114.2|116.06|113.86|0
1638560570000|2021-12-03 19:42:50|116.34|114.14|116.17|113.97|116.34|114.14|116.15|113.95|0
1638560580000|2021-12-03 19:43:00|115.66|113.46|114.87|112.67|115.66|113.46|114.82|112.62|0
1638560590000|2021-12-03 19:43:10|115.04|112.84|114.98|112.78|115.38|113.18|114.98|112.78|0
1638560600000|2021-12-03 19:43:20|115.1|112.9|114.93|112.73|115.1|112.9|114.93|112.73|0
1638560610000|2021-12-03 19:43:30|114.9|112.7|114.87|112.67|115.15|112.95|114.87|112.67|0
1638560620000|2021-12-03 19:43:40|115.04|112.84|114.65|112.45|115.04|112.84|114.65|112.45|0
1638560630000|2021-12-03 19:43:50|114.59|112.39|114.65|112.45|114.65|112.45|114.37|112.17|0
1638560640000|2021-12-03 19:44:00|114.59|112.39|114.98|112.78|114.98|112.78|114.59|112.39|0
1638560650000|2021-12-03 19:44:10|114.82|112.62|114.76|112.56|114.82|112.62|114.65|112.45|0
1638560660000|2021-12-03 19:44:20|114.87|112.67|114.87|112.67|114.98|112.78|114.87|112.67|0
1638560670000|2021-12-03 19:44:30|114.93|112.73|115.15|112.95|115.21|113.01|114.93|112.73|0
1638560680000|2021-12-03 19:44:40|114.93|112.73|114.98|112.78|114.98|112.78|114.81|112.61|0
1638560690000|2021-12-03 19:44:50|114.84|112.64|114.81|112.61|114.98|112.78|114.81|112.61|0
1638560700000|2021-12-03 19:45:00|114.53|112.33|115.04|112.84|115.04|112.84|114.53|112.33|0
1638560710000|2021-12-03 19:45:10|115.27|113.07|115.21|113.01|115.27|113.07|115.21|113.01|0
1638560720000|2021-12-03 19:45:20|115.1|112.9|115.43|113.23|115.43|113.23|115.1|112.9|0
1638560730000|2021-12-03 19:45:30|115.29|113.09|115.43|113.23|115.49|113.29|115.29|113.09|0
1638560740000|2021-12-03 19:45:40|115.41|113.21|114.98|112.78|115.43|113.23|114.98|112.78|0
1638560750000|2021-12-03 19:45:50|115.1|112.9|115.15|112.95|115.26|113.06|115.1|112.9|0
1638560760000|2021-12-03 19:46:00|115.18|112.98|115.32|113.12|115.32|113.12|115.18|112.98|0
1638560770000|2021-12-03 19:46:10|115.21|113.01|114.76|112.56|115.21|113.01|114.76|112.56|0
1638560780000|2021-12-03 19:46:20|114.84|112.64|114.59|112.39|114.84|112.64|114.59|112.39|0
1638560790000|2021-12-03 19:46:30|114.7|112.5|114.64|112.44|114.81|112.61|114.64|112.44|0
1638560800000|2021-12-03 19:46:40|114.7|112.5|114.53|112.33|114.79|112.59|114.53|112.33|0
1638560810000|2021-12-03 19:46:50|114.76|112.56|114.7|112.5|114.81|112.61|114.7|112.5|0
1638560820000|2021-12-03 19:47:00|114.87|112.67|115.15|112.95|115.15|112.95|114.87|112.67|0
1638560830000|2021-12-03 19:47:10|115.21|113.01|115.15|112.95|115.21|113.01|115.09|112.89|0
1638560840000|2021-12-03 19:47:20|115.21|113.01|115.04|112.84|115.21|113.01|115.04|112.84|0
1638560850000|2021-12-03 19:47:30|114.98|112.78|115.09|112.89|115.21|113.01|114.98|112.78|0
1638560860000|2021-12-03 19:47:40|115.21|113.01|114.95|112.75|115.21|113.01|114.95|112.75|0
1638560870000|2021-12-03 19:47:50|114.64|112.44|114.67|112.47|114.76|112.56|114.64|112.44|0
1638560880000|2021-12-03 19:48:00|114.81|112.61|114.76|112.56|114.92|112.72|114.76|112.56|0
1638560890000|2021-12-03 19:48:10|114.81|112.61|113.59|111.39|114.98|112.78|113.59|111.39|0
1638560900000|2021-12-03 19:48:20|113.53|111.33|113.2|111|113.53|111.33|113.2|111|0
1638560910000|2021-12-03 19:48:30|113.23|111.03|113.31|111.11|113.31|111.11|113.2|111|0
1638560920000|2021-12-03 19:48:40|113.37|111.17|113.31|111.11|113.37|111.17|113.31|111.11|0
1638560930000|2021-12-03 19:48:50|113.42|111.22|113.59|111.39|113.59|111.39|113.42|111.22|0
1638560940000|2021-12-03 19:49:00|113.76|111.56|113.9|111.7|113.9|111.7|113.65|111.45|0
1638560950000|2021-12-03 19:49:10|113.87|111.67|113.81|111.61|113.98|111.78|113.81|111.61|0
1638560960000|2021-12-03 19:49:20|114.01|111.81|114.32|112.12|114.32|112.12|113.98|111.78|0
1638560970000|2021-12-03 19:49:30|114.38|112.18|114.35|112.15|114.49|112.29|114.35|112.15|0
1638560980000|2021-12-03 19:49:40|114.43|112.23|114.55|112.35|114.55|112.35|114.43|112.23|0
1638560990000|2021-12-03 19:49:50|114.6|112.4|114.55|112.35|114.66|112.46|114.55|112.35|0
1638561000000|2021-12-03 19:50:00|114.6|112.4|114.69|112.49|114.83|112.63|114.6|112.4|0
1638561010000|2021-12-03 19:50:10|114.6|112.4|114.26|112.06|114.6|112.4|114.26|112.06|0
1638561020000|2021-12-03 19:50:20|114.43|112.23|114.49|112.29|114.49|112.29|114.43|112.23|0
1638561030000|2021-12-03 19:50:30|114.55|112.35|114.77|112.57|114.77|112.57|114.55|112.35|0
1638561040000|2021-12-03 19:50:40|114.75|112.55|114.94|112.74|114.94|112.74|114.72|112.52|0
1638561050000|2021-12-03 19:50:50|114.89|112.69|115|112.8|115|112.8|114.77|112.57|0
1638561060000|2021-12-03 19:51:00|114.91|112.71|114.55|112.35|114.91|112.71|114.49|112.29|0
1638561070000|2021-12-03 19:51:10|114.49|112.29|114.55|112.35|114.6|112.4|114.49|112.29|0
1638561080000|2021-12-03 19:51:20|114.63|112.43|114.49|112.29|114.63|112.43|114.43|112.23|0
1638561090000|2021-12-03 19:51:30|114.43|112.23|114.43|112.23|114.43|112.23|114.38|112.18|0
1638561100000|2021-12-03 19:51:40|114.46|112.26|114.43|112.23|114.46|112.26|114.43|112.23|0
1638561110000|2021-12-03 19:51:50|114.49|112.29|113.92|111.72|114.57|112.37|113.92|111.72|0
1638561120000|2021-12-03 19:52:00|113.98|111.78|114.15|111.95|114.15|111.95|113.98|111.78|0
1638561130000|2021-12-03 19:52:10|114.04|111.84|114.21|112.01|114.21|112.01|113.92|111.72|0
1638561140000|2021-12-03 19:52:20|113.81|111.61|114.04|111.84|114.04|111.84|113.81|111.61|0
1638561150000|2021-12-03 19:52:30|114.09|111.89|114.32|112.12|114.32|112.12|114.09|111.89|0
1638561160000|2021-12-03 19:52:40|114.26|112.06|114.15|111.95|114.26|112.06|114.15|111.95|0
1638561170000|2021-12-03 19:52:50|114.07|111.87|114.35|112.15|114.35|112.15|114.07|111.87|0
1638561180000|2021-12-03 19:53:00|114.07|111.87|114.07|111.87|114.21|112.01|113.98|111.78|0
1638561190000|2021-12-03 19:53:10|114.21|112.01|114.21|112.01|114.43|112.23|114.21|112.01|0
1638561200000|2021-12-03 19:53:20|114.15|111.95|114.32|112.12|114.32|112.12|114.04|111.84|0
1638561210000|2021-12-03 19:53:30|114.37|112.17|114.49|112.29|114.49|112.29|114.32|112.12|0
1638561220000|2021-12-03 19:53:40|114.66|112.46|114.83|112.63|114.83|112.63|114.66|112.46|0
1638561230000|2021-12-03 19:53:50|114.54|112.34|114.88|112.68|114.88|112.68|114.54|112.34|0
1638561240000|2021-12-03 19:54:00|114.77|112.57|115.17|112.97|115.17|112.97|114.77|112.57|0
1638561250000|2021-12-03 19:54:10|115.22|113.02|115.22|113.02|115.31|113.11|115.22|113.02|0
1638561260000|2021-12-03 19:54:20|115.39|113.19|115.45|113.25|115.45|113.25|115.34|113.14|0
1638561270000|2021-12-03 19:54:30|116.35|114.15|116.01|113.81|116.35|114.15|116.01|113.81|0
1638561280000|2021-12-03 19:54:40|116.12|113.92|116.18|113.98|116.23|114.03|116.12|113.92|0
1638561290000|2021-12-03 19:54:50|116.29|114.09|116.35|114.15|116.46|114.26|116.29|114.09|0
1638561300000|2021-12-03 19:55:00|116.52|114.32|116.41|114.21|116.52|114.32|116.23|114.03|0
1638561310000|2021-12-03 19:55:10|116.46|114.26|116.23|114.03|116.52|114.32|116.23|114.03|0
1638561320000|2021-12-03 19:55:20|116.35|114.15|116.29|114.09|116.41|114.21|116.29|114.09|0
1638561330000|2021-12-03 19:55:30|116.4|114.2|116.4|114.2|116.4|114.2|116.35|114.15|0
1638561340000|2021-12-03 19:55:40|116.58|114.38|116.52|114.32|116.72|114.52|116.52|114.32|0
1638561350000|2021-12-03 19:55:50|115.98|113.78|115.75|113.55|115.98|113.78|115.75|113.55|0
1638561360000|2021-12-03 19:56:00|115.78|113.58|115.83|113.63|116.09|113.89|115.78|113.58|0
1638561370000|2021-12-03 19:56:10|115.78|113.58|115.44|113.24|115.78|113.58|115.44|113.24|0
1638561380000|2021-12-03 19:56:20|115.32|113.12|115.1|112.9|115.44|113.24|115.1|112.9|0
1638561390000|2021-12-03 19:56:30|115.3|113.1|115.38|113.18|115.38|113.18|115.21|113.01|0
1638561400000|2021-12-03 19:56:40|115.21|113.01|115.41|113.21|115.41|113.21|115.21|113.01|0
1638561410000|2021-12-03 19:56:50|115.04|112.84|115.07|112.87|115.1|112.9|115.04|112.84|0
1638561420000|2021-12-03 19:57:00|115.13|112.93|115.44|113.24|115.49|113.29|115.13|112.93|0
1638561430000|2021-12-03 19:57:10|115.1|112.9|115.15|112.95|115.15|112.95|114.93|112.73|0
1638561440000|2021-12-03 19:57:20|115.04|112.84|115.1|112.9|115.15|112.95|115.04|112.84|0
1638561450000|2021-12-03 19:57:30|115.15|112.95|115.21|113.01|115.27|113.07|115.15|112.95|0
1638561460000|2021-12-03 19:57:40|115.27|113.07|115.04|112.84|115.27|113.07|115.04|112.84|0
1638561470000|2021-12-03 19:57:50|115.1|112.9|115.07|112.87|115.15|112.95|115.04|112.84|0
1638561480000|2021-12-03 19:58:00|115.15|112.95|115.58|113.38|115.58|113.38|115.15|112.95|0
1638561490000|2021-12-03 19:58:10|115.61|113.41|115.95|113.75|115.95|113.75|115.61|113.41|0
1638561500000|2021-12-03 19:58:20|115.89|113.69|116.57|114.37|116.68|114.48|115.89|113.69|0
1638561510000|2021-12-03 19:58:30|116.63|114.43|116.57|114.37|116.74|114.54|116.57|114.37|0
1638561520000|2021-12-03 19:58:40|116.68|114.48|116.68|114.48|116.74|114.54|116.68|114.48|0
1638561530000|2021-12-03 19:58:50|116.63|114.43|116.68|114.48|116.74|114.54|116.63|114.43|0
1638561540000|2021-12-03 19:59:00|116.6|114.4|117.08|114.88|117.08|114.88|116.6|114.4|0
1638561550000|2021-12-03 19:59:10|117.14|114.94|117.42|115.22|117.42|115.22|117.14|114.94|0
1638561560000|2021-12-03 19:59:20|117.25|115.05|117.31|115.11|117.45|115.25|117.25|115.05|0
1638561570000|2021-12-03 19:59:30|117.25|115.05|117.05|114.85|117.25|115.05|117.05|114.85|0
1638561580000|2021-12-03 19:59:40|117.31|115.11|117.31|115.11|117.37|115.17|117.2|115|0
1638561590000|2021-12-03 19:59:50|117.34|115.14|117.42|115.22|117.42|115.22|117.31|115.11|0
1638561600000|2021-12-03 20:00:00|117.6|115.4|117.08|114.88|117.6|115.4|117.08|114.88|0
1638561610000|2021-12-03 20:00:10|117.25|115.05|117.88|115.68|117.88|115.68|117.25|115.05|0
1638561620000|2021-12-03 20:00:20|118.37|116.17|118.81|116.61|118.81|116.61|118.37|116.17|0
1638561630000|2021-12-03 20:00:30|118.63|116.43|118.78|116.58|118.78|116.58|118.57|116.37|0
1638561640000|2021-12-03 20:00:40|118.81|116.61|118.98|116.78|118.98|116.78|118.81|116.61|0
1638561650000|2021-12-03 20:00:50|119.09|116.89|119.15|116.95|119.15|116.95|119.04|116.84|0
1638561660000|2021-12-03 20:01:00|118.98|116.78|118.69|116.49|119.04|116.84|118.69|116.49|0
1638561670000|2021-12-03 20:01:10|117.99|115.79|118.05|115.85|118.22|116.02|117.99|115.79|0
1638561680000|2021-12-03 20:01:20|118.22|116.02|118.1|115.9|118.22|116.02|118.1|115.9|0
1638561690000|2021-12-03 20:01:30|118.04|115.84|118.22|116.02|118.22|116.02|118.04|115.84|0
1638561700000|2021-12-03 20:01:40|118.39|116.19|118.33|116.13|118.39|116.19|118.28|116.08|0
1638561710000|2021-12-03 20:01:50|119.04|116.84|119.12|116.92|119.18|116.98|119.04|116.84|0
1638561720000|2021-12-03 20:02:00|119.43|117.23|119.14|116.94|119.43|117.23|119.14|116.94|0
1638561730000|2021-12-03 20:02:10|119.03|116.83|119.08|116.88|119.26|117.06|119.03|116.83|0
1638561740000|2021-12-03 20:02:20|119.14|116.94|119.26|117.06|119.32|117.12|119.14|116.94|0
1638561750000|2021-12-03 20:02:30|119.08|116.88|119.14|116.94|119.14|116.94|119.08|116.88|0
1638561760000|2021-12-03 20:02:40|119.08|116.88|119.26|117.06|119.32|117.12|119.08|116.88|0
1638561770000|2021-12-03 20:02:50|119.35|117.15|119.2|117|119.35|117.15|119.2|117|0
1638561780000|2021-12-03 20:03:00|118.85|116.65|118.97|116.77|118.97|116.77|118.74|116.54|0
1638561790000|2021-12-03 20:03:10|118.85|116.65|118.79|116.59|118.85|116.65|118.79|116.59|0
1638561800000|2021-12-03 20:03:20|118.74|116.54|118.77|116.57|118.77|116.57|118.68|116.48|0
1638561810000|2021-12-03 20:03:30|118.74|116.54|118.85|116.65|118.85|116.65|118.68|116.48|0
1638561820000|2021-12-03 20:03:40|118.79|116.59|118.74|116.54|118.79|116.59|118.68|116.48|0
1638561830000|2021-12-03 20:03:50|118.56|116.36|117.76|115.56|118.56|116.36|117.76|115.56|0
1638561840000|2021-12-03 20:04:00|117.36|115.16|117.41|115.21|117.41|115.21|117.13|114.93|0
1638561850000|2021-12-03 20:04:10|117.47|115.27|117.13|114.93|117.47|115.27|117.07|114.87|0
1638561860000|2021-12-03 20:04:20|117.07|114.87|117.3|115.1|117.36|115.16|117.07|114.87|0
1638561870000|2021-12-03 20:04:30|117.36|115.16|117.64|115.44|117.7|115.5|117.36|115.16|0
1638561880000|2021-12-03 20:04:40|117.59|115.39|117.3|115.1|117.59|115.39|117.3|115.1|0
1638561890000|2021-12-03 20:04:50|117.36|115.16|117.13|114.93|117.36|115.16|117.13|114.93|0
1638561900000|2021-12-03 20:05:00|117.3|115.1|117.87|115.67|117.87|115.67|117.3|115.1|0
1638561910000|2021-12-03 20:05:10|117.81|115.61|118.45|116.25|118.45|116.25|117.81|115.61|0
1638561920000|2021-12-03 20:05:20|118.16|115.96|117.99|115.79|118.16|115.96|117.87|115.67|0
1638561930000|2021-12-03 20:05:30|117.93|115.73|117.93|115.73|117.93|115.73|117.7|115.5|0
1638561940000|2021-12-03 20:05:40|117.87|115.67|118.04|115.84|118.04|115.84|117.87|115.67|0
1638561950000|2021-12-03 20:05:50|117.87|115.67|117.7|115.5|117.87|115.67|117.7|115.5|0
1638561960000|2021-12-03 20:06:00|117.61|115.41|117.9|115.7|117.9|115.7|117.61|115.41|0
1638561970000|2021-12-03 20:06:10|117.7|115.5|117.3|115.1|117.7|115.5|117.3|115.1|0
1638561980000|2021-12-03 20:06:20|117.47|115.27|117.53|115.33|117.58|115.38|117.41|115.21|0
1638561990000|2021-12-03 20:06:30|117.47|115.27|117.41|115.21|117.64|115.44|117.41|115.21|0
1638562000000|2021-12-03 20:06:40|117.47|115.27|117.41|115.21|117.47|115.27|117.41|115.21|0
1638562010000|2021-12-03 20:06:50|117.3|115.1|117.53|115.33|117.53|115.33|117.3|115.1|0
1638562020000|2021-12-03 20:07:00|117.27|115.07|117.01|114.81|117.27|115.07|117.01|114.81|0
1638562030000|2021-12-03 20:07:10|116.78|114.58|116.33|114.13|116.78|114.58|116.33|114.13|0
1638562040000|2021-12-03 20:07:20|116.44|114.24|118.09|115.89|118.21|116.01|116.44|114.24|0
1638562050000|2021-12-03 20:07:30|118.15|115.95|116.98|114.78|118.15|115.95|116.75|114.55|0
1638562060000|2021-12-03 20:07:40|116.75|114.55|115.19|112.99|116.75|114.55|115.07|112.87|0
1638562070000|2021-12-03 20:07:50|114.96|112.76|114.96|112.76|114.96|112.76|114.68|112.48|0
1638562080000|2021-12-03 20:08:00|115.07|112.87|115.13|112.93|115.16|112.96|115.07|112.87|0
1638562090000|2021-12-03 20:08:10|115.16|112.96|115.53|113.33|115.53|113.33|115.16|112.96|0
1638562100000|2021-12-03 20:08:20|115.47|113.27|115.44|113.24|115.53|113.33|115.44|113.24|0
1638562110000|2021-12-03 20:08:30|115.47|113.27|115.14|112.94|115.87|113.67|115.14|112.94|0
1638562120000|2021-12-03 20:08:40|115.26|113.06|115.65|113.45|115.65|113.45|115.26|113.06|0
1638562130000|2021-12-03 20:08:50|115.77|113.57|116.11|113.91|116.11|113.91|115.77|113.57|0
1638562140000|2021-12-03 20:09:00|116.05|113.85|116.45|114.25|116.45|114.25|116.05|113.85|0
1638562150000|2021-12-03 20:09:10|116.68|114.48|116.45|114.25|116.68|114.48|116.45|114.25|0
1638562160000|2021-12-03 20:09:20|116.57|114.37|116.91|114.71|116.91|114.71|116.57|114.37|0
1638562170000|2021-12-03 20:09:30|116.8|114.6|116.97|114.77|116.97|114.77|116.8|114.6|0
1638562180000|2021-12-03 20:09:40|116.91|114.71|116.97|114.77|116.97|114.77|116.74|114.54|0
1638562190000|2021-12-03 20:09:50|117.08|114.88|116.91|114.71|117.2|115|116.91|114.71|0
1638562200000|2021-12-03 20:10:00|116.71|114.51|116.28|114.08|116.71|114.51|116.28|114.08|0
1638562210000|2021-12-03 20:10:10|116.57|114.37|116.28|114.08|116.57|114.37|116.28|114.08|0
1638562220000|2021-12-03 20:10:20|116.34|114.14|116.43|114.23|116.45|114.25|116.34|114.14|0
1638562230000|2021-12-03 20:10:30|116.45|114.25|116.11|113.91|116.45|114.25|115.94|113.74|0
1638562240000|2021-12-03 20:10:40|116.34|114.14|116.28|114.08|116.34|114.14|116.22|114.02|0
1638562250000|2021-12-03 20:10:50|116.22|114.02|116.28|114.08|116.28|114.08|115.99|113.79|0
1638562260000|2021-12-03 20:11:00|116.02|113.82|116.05|113.85|116.11|113.91|116.02|113.82|0
1638562270000|2021-12-03 20:11:10|115.94|113.74|116.05|113.85|116.05|113.85|115.82|113.62|0
1638562280000|2021-12-03 20:11:20|115.97|113.77|115.82|113.62|115.97|113.77|115.8|113.6|0
1638562290000|2021-12-03 20:11:30|115.94|113.74|115.94|113.74|115.94|113.74|115.88|113.68|0
1638562300000|2021-12-03 20:11:40|115.77|113.57|116.11|113.91|116.11|113.91|115.77|113.57|0
1638562310000|2021-12-03 20:11:50|116.05|113.85|116.31|114.11|116.31|114.11|116.05|113.85|0
1638562320000|2021-12-03 20:12:00|116.39|114.19|115.82|113.62|116.39|114.19|115.82|113.62|0
1638562330000|2021-12-03 20:12:10|115.85|113.65|115.71|113.51|115.88|113.68|115.71|113.51|0
1638562340000|2021-12-03 20:12:20|115.59|113.39|115.59|113.39|115.59|113.39|115.54|113.34|0
1638562350000|2021-12-03 20:12:30|115.88|113.68|115.54|113.34|115.88|113.68|115.54|113.34|0
1638562360000|2021-12-03 20:12:40|115.71|113.51|115.65|113.45|115.71|113.51|115.65|113.45|0
1638562370000|2021-12-03 20:12:50|115.71|113.51|115.76|113.56|115.82|113.62|115.71|113.51|0
1638562380000|2021-12-03 20:13:00|115.85|113.65|115.48|113.28|115.85|113.65|115.48|113.28|0
1638562390000|2021-12-03 20:13:10|115.59|113.39|115.42|113.22|115.59|113.39|115.4|113.2|0
1638562400000|2021-12-03 20:13:20|115.2|113|115.2|113|115.2|113|115.03|112.83|0
1638562410000|2021-12-03 20:13:30|115.25|113.05|115.31|113.11|115.42|113.22|115.25|113.05|0
1638562420000|2021-12-03 20:13:40|115.08|112.88|114.8|112.6|115.08|112.88|114.8|112.6|0
1638562430000|2021-12-03 20:13:50|114.97|112.77|114.69|112.49|114.97|112.77|114.69|112.49|0
1638562440000|2021-12-03 20:14:00|114.63|112.43|114.88|112.68|114.91|112.71|114.63|112.43|0
1638562450000|2021-12-03 20:14:10|114.91|112.71|114.77|112.57|114.91|112.71|114.74|112.54|0
1638562460000|2021-12-03 20:14:20|114.69|112.49|114.91|112.71|114.91|112.71|114.63|112.43|0
1638562470000|2021-12-03 20:14:30|115.02|112.82|114.97|112.77|115.08|112.88|114.85|112.65|0
1638562480000|2021-12-03 20:14:40|115.02|112.82|115|112.8|115.08|112.88|115|112.8|0
1638562490000|2021-12-03 20:14:50|114.97|112.77|114.97|112.77|115.02|112.82|114.91|112.71|0
1638562500000|2021-12-03 20:15:00|115.08|112.88|115.11|112.91|115.19|112.99|115.08|112.88|0
1638562510000|2021-12-03 20:15:10|114.74|112.54|114.49|112.29|114.74|112.54|114.35|112.15|0
1638562520000|2021-12-03 20:15:20|114.26|112.06|114.57|112.37|114.57|112.37|114.26|112.06|0
1638562530000|2021-12-03 20:15:30|114.68|112.48|114.68|112.48|114.74|112.54|114.63|112.43|0
1638562540000|2021-12-03 20:15:40|114.51|112.31|115.02|112.82|115.02|112.82|114.51|112.31|0
1638562550000|2021-12-03 20:15:50|115.14|112.94|115|112.8|115.14|112.94|114.97|112.77|0
1638562560000|2021-12-03 20:16:00|114.91|112.71|115.08|112.88|115.14|112.94|114.91|112.71|0
1638562570000|2021-12-03 20:16:10|115.14|112.94|114.91|112.71|115.14|112.94|114.91|112.71|0
1638562580000|2021-12-03 20:16:20|115.25|113.05|115.19|112.99|115.25|113.05|115.19|112.99|0
1638562590000|2021-12-03 20:16:30|115.25|113.05|115.19|112.99|115.36|113.16|115.19|112.99|0
1638562600000|2021-12-03 20:16:40|115.22|113.02|115.31|113.11|115.36|113.16|115.22|113.02|0
1638562610000|2021-12-03 20:16:50|115.36|113.16|115.65|113.45|115.65|113.45|115.36|113.16|0
1638562620000|2021-12-03 20:17:00|115.59|113.39|115.31|113.11|115.59|113.39|115.31|113.11|0
1638562630000|2021-12-03 20:17:10|115.36|113.16|115.14|112.94|115.36|113.16|115.14|112.94|0
1638562640000|2021-12-03 20:17:20|115.25|113.05|115.25|113.05|115.36|113.16|115.25|113.05|0
1638562650000|2021-12-03 20:17:30|115.19|112.99|115.19|112.99|115.19|112.99|115.08|112.88|0
1638562660000|2021-12-03 20:17:40|115.14|112.94|115.39|113.19|115.42|113.22|115.14|112.94|0
1638562670000|2021-12-03 20:17:50|115.25|113.05|115.19|112.99|115.25|113.05|115.14|112.94|0
1638562680000|2021-12-03 20:18:00|115.36|113.16|115.53|113.33|115.53|113.33|115.36|113.16|0
1638562690000|2021-12-03 20:18:10|115.42|113.22|115.42|113.22|115.42|113.22|115.36|113.16|0
1638562700000|2021-12-03 20:18:20|115.45|113.25|115.36|113.16|115.51|113.31|115.31|113.11|0
1638562710000|2021-12-03 20:18:30|115.42|113.22|115.87|113.67|115.93|113.73|115.42|113.22|0
1638562720000|2021-12-03 20:18:40|115.93|113.73|115.99|113.79|115.99|113.79|115.79|113.59|0
1638562730000|2021-12-03 20:18:50|116.16|113.96|115.82|113.62|116.16|113.96|115.76|113.56|0
1638562740000|2021-12-03 20:19:00|115.42|113.22|115.7|113.5|115.7|113.5|115.31|113.11|0
1638562750000|2021-12-03 20:19:10|115.99|113.79|116.05|113.85|116.07|113.87|115.87|113.67|0
1638562760000|2021-12-03 20:19:20|116.16|113.96|115.99|113.79|116.16|113.96|115.99|113.79|0
1638562770000|2021-12-03 20:19:30|115.79|113.59|115.7|113.5|115.87|113.67|115.7|113.5|0
1638562780000|2021-12-03 20:19:40|115.76|113.56|115.7|113.5|115.76|113.56|115.65|113.45|0
1638562790000|2021-12-03 20:19:50|115.76|113.56|115.47|113.27|115.76|113.56|115.47|113.27|0
1638562800000|2021-12-03 20:20:00|115.3|113.1|115.02|112.82|115.3|113.1|114.96|112.76|0
1638562810000|2021-12-03 20:20:10|115.08|112.88|114.96|112.76|115.28|113.08|114.96|112.76|0
1638562820000|2021-12-03 20:20:20|114.79|112.59|114.29|112.09|114.79|112.59|114.29|112.09|0
1638562830000|2021-12-03 20:20:30|114.45|112.25|114.17|111.97|114.45|112.25|114.17|111.97|0
1638562840000|2021-12-03 20:20:40|114.06|111.86|114.17|111.97|114.17|111.97|114.06|111.86|0
1638562850000|2021-12-03 20:20:50|113.78|111.58|113.83|111.63|113.83|111.63|113.67|111.47|0
1638562860000|2021-12-03 20:21:00|113.55|111.35|113.61|111.41|113.78|111.58|113.55|111.35|0
1638562870000|2021-12-03 20:21:10|113.5|111.3|113.72|111.52|113.72|111.52|113.5|111.3|0
1638562880000|2021-12-03 20:21:20|113.64|111.44|113.55|111.35|113.72|111.52|113.55|111.35|0
1638562890000|2021-12-03 20:21:30|113.5|111.3|113.5|111.3|113.55|111.35|113.5|111.3|0
1638562900000|2021-12-03 20:21:40|113.05|110.85|112.94|110.74|113.16|110.96|112.88|110.68|0
1638562910000|2021-12-03 20:21:50|112.88|110.68|112.88|110.68|112.88|110.68|112.83|110.63|0
1638562920000|2021-12-03 20:22:00|112.99|110.79|113.02|110.82|113.05|110.85|112.99|110.79|0
1638562930000|2021-12-03 20:22:10|112.97|110.77|113.02|110.82|113.05|110.85|112.94|110.74|0
1638562940000|2021-12-03 20:22:20|113.05|110.85|112.94|110.74|113.05|110.85|112.88|110.68|0
1638562950000|2021-12-03 20:22:30|110.64|108.44|109.18|106.98|110.64|108.44|109.18|106.98|0
1638562960000|2021-12-03 20:22:40|109.13|106.93|109.13|106.93|109.13|106.93|109.13|106.93|0
1638562970000|2021-12-03 20:22:50|108.99|106.79|110.28|108.08|110.28|108.08|108.99|106.79|0
1638562980000|2021-12-03 20:23:00|110.23|108.03|110.17|107.97|110.23|108.03|110.06|107.86|0
1638562990000|2021-12-03 20:23:10|110.12|107.92|110.01|107.81|110.12|107.92|110.01|107.81|0
1638563000000|2021-12-03 20:23:20|110.06|107.86|110.06|107.86|110.12|107.92|110.06|107.86|0
1638563010000|2021-12-03 20:23:30|110.23|108.03|110.56|108.36|110.61|108.41|110.23|108.03|0
1638563020000|2021-12-03 20:23:40|110.61|108.41|110.5|108.3|110.61|108.41|110.5|108.3|0
1638563030000|2021-12-03 20:23:50|110.61|108.41|110.83|108.63|110.83|108.63|110.5|108.3|0
1638563040000|2021-12-03 20:24:00|110.72|108.52|111.06|108.86|111.06|108.86|110.72|108.52|0
1638563050000|2021-12-03 20:24:10|111.11|108.91|111.22|109.02|111.22|109.02|111.06|108.86|0
1638563060000|2021-12-03 20:24:20|111.09|108.89|111.06|108.86|111.09|108.89|111.06|108.86|0
1638563070000|2021-12-03 20:24:30|110.95|108.75|110.78|108.58|110.95|108.75|110.78|108.58|0
1638563080000|2021-12-03 20:24:40|110.83|108.63|110.83|108.63|110.95|108.75|110.83|108.63|0
1638563090000|2021-12-03 20:24:50|110.78|108.58|110.72|108.52|110.78|108.58|110.67|108.47|0
1638563100000|2021-12-03 20:25:00|110.67|108.47|110.72|108.52|110.72|108.52|110.61|108.41|0
1638563110000|2021-12-03 20:25:10|110.67|108.47|110.56|108.36|110.72|108.52|110.56|108.36|0
1638563120000|2021-12-03 20:25:20|110.28|108.08|110.06|107.86|110.28|108.08|109.95|107.75|0
1638563130000|2021-12-03 20:25:30|110.12|107.92|110.56|108.36|110.56|108.36|110.12|107.92|0
1638563140000|2021-12-03 20:25:40|110.67|108.47|110.34|108.14|110.67|108.47|110.34|108.14|0
1638563150000|2021-12-03 20:25:50|110.28|108.08|110.28|108.08|110.34|108.14|110.28|108.08|0
1638563160000|2021-12-03 20:26:00|110.17|107.97|110.22|108.02|110.28|108.08|110.17|107.97|0
1638563170000|2021-12-03 20:26:10|110.11|107.91|110.17|107.97|110.28|108.08|110.11|107.91|0
1638563180000|2021-12-03 20:26:20|110.11|107.91|110.17|107.97|110.25|108.05|110.11|107.91|0
1638563190000|2021-12-03 20:26:30|110.22|108.02|110.11|107.91|110.22|108.02|110.11|107.91|0
1638563200000|2021-12-03 20:26:40|110.06|107.86|109.78|107.58|110.06|107.86|109.78|107.58|0
1638563210000|2021-12-03 20:26:50|109.67|107.47|109.73|107.53|109.73|107.53|109.51|107.31|0
1638563220000|2021-12-03 20:27:00|109.67|107.47|109.56|107.36|109.73|107.53|109.51|107.31|0
1638563230000|2021-12-03 20:27:10|109.62|107.42|109.34|107.14|109.62|107.42|109.34|107.14|0
1638563240000|2021-12-03 20:27:20|109.02|106.82|109.43|107.23|109.43|107.23|109.02|106.82|0
1638563250000|2021-12-03 20:27:30|109.45|107.25|109.56|107.36|109.67|107.47|109.45|107.25|0
1638563260000|2021-12-03 20:27:40|109.62|107.42|109.73|107.53|109.89|107.69|109.62|107.42|0
1638563270000|2021-12-03 20:27:50|109.92|107.72|109.89|107.69|110|107.8|109.89|107.69|0
1638563280000|2021-12-03 20:28:00|109.78|107.58|109.62|107.42|109.78|107.58|109.56|107.36|0
1638563290000|2021-12-03 20:28:10|109.51|107.31|109.34|107.14|109.51|107.31|109.34|107.14|0
1638563300000|2021-12-03 20:28:20|109.23|107.03|109.23|107.03|109.23|107.03|109.12|106.92|0
1638563310000|2021-12-03 20:28:30|109.4|107.2|109.4|107.2|109.51|107.31|109.4|107.2|0
1638563320000|2021-12-03 20:28:40|109.29|107.09|109.23|107.03|109.34|107.14|109.12|106.92|0
1638563330000|2021-12-03 20:28:50|109.18|106.98|109.12|106.92|109.18|106.98|109.12|106.92|0
1638563340000|2021-12-03 20:29:00|109.18|106.98|109.45|107.25|109.45|107.25|109.18|106.98|0
1638563350000|2021-12-03 20:29:10|109.62|107.42|109.56|107.36|109.62|107.42|109.56|107.36|0
1638563360000|2021-12-03 20:29:20|109.67|107.47|109.73|107.53|109.73|107.53|109.67|107.47|0
1638563370000|2021-12-03 20:29:30|110.11|107.91|110.39|108.19|110.39|108.19|110.11|107.91|0
1638563380000|2021-12-03 20:29:40|110.17|107.97|110.06|107.86|110.22|108.02|110.06|107.86|0
1638563390000|2021-12-03 20:29:50|110.11|107.91|110.44|108.24|110.44|108.24|110.11|107.91|0
1638563400000|2021-12-03 20:30:00|110.28|108.08|110.11|107.91|110.28|108.08|110.06|107.86|0
1638563410000|2021-12-03 20:30:10|110.2|108|110.17|107.97|110.39|108.19|110.17|107.97|0
1638563420000|2021-12-03 20:30:20|110|107.8|109.84|107.64|110|107.8|109.84|107.64|0
1638563430000|2021-12-03 20:30:30|109.78|107.58|109.45|107.25|109.78|107.58|109.43|107.23|0
1638563440000|2021-12-03 20:30:40|109.62|107.42|109.34|107.14|109.73|107.53|109.34|107.14|0
1638563450000|2021-12-03 20:30:50|109.45|107.25|109.29|107.09|109.45|107.25|109.29|107.09|0
1638563460000|2021-12-03 20:31:00|109.23|107.03|109.34|107.14|109.51|107.31|109.23|107.03|0
1638563470000|2021-12-03 20:31:10|109.12|106.92|109.07|106.87|109.18|106.98|109.07|106.87|0
1638563480000|2021-12-03 20:31:20|109.1|106.9|109.01|106.81|109.12|106.92|109.01|106.81|0
1638563490000|2021-12-03 20:31:30|108.85|106.65|108.55|106.35|108.85|106.65|108.52|106.32|0
1638563500000|2021-12-03 20:31:40|108.52|106.32|108.79|106.59|108.79|106.59|108.52|106.32|0
1638563510000|2021-12-03 20:31:50|108.63|106.43|109.07|106.87|109.07|106.87|108.63|106.43|0
1638563520000|2021-12-03 20:32:00|108.74|106.54|108.9|106.7|108.9|106.7|108.74|106.54|0
1638563530000|2021-12-03 20:32:10|109.12|106.92|108.96|106.76|109.12|106.92|108.82|106.62|0
1638563540000|2021-12-03 20:32:20|109.07|106.87|108.96|106.76|109.07|106.87|108.74|106.54|0
1638563550000|2021-12-03 20:32:30|108.85|106.65|109.01|106.81|109.01|106.81|108.85|106.65|0
1638563560000|2021-12-03 20:32:40|108.96|106.76|109.12|106.92|109.12|106.92|108.96|106.76|0
1638563570000|2021-12-03 20:32:50|109.18|106.98|109.18|106.98|109.18|106.98|109.18|106.98|0
1638563580000|2021-12-03 20:33:00|108.96|106.76|108.85|106.65|108.96|106.76|108.85|106.65|0
1638563590000|2021-12-03 20:33:10|109.18|106.98|109.12|106.92|109.18|106.98|109.07|106.87|0
1638563600000|2021-12-03 20:33:20|109.18|106.98|108.9|106.7|109.18|106.98|108.9|106.7|0
1638563610000|2021-12-03 20:33:30|109.01|106.81|108.63|106.43|109.01|106.81|108.63|106.43|0
1638563620000|2021-12-03 20:33:40|108.74|106.54|108.63|106.43|108.74|106.54|108.63|106.43|0
1638563630000|2021-12-03 20:33:50|108.57|106.37|108.52|106.32|108.63|106.43|108.52|106.32|0
1638563640000|2021-12-03 20:34:00|108.68|106.48|108.79|106.59|108.79|106.59|108.63|106.43|0
1638563650000|2021-12-03 20:34:10|108.63|106.43|108.52|106.32|108.63|106.43|108.52|106.32|0
1638563660000|2021-12-03 20:34:20|108.49|106.29|108.03|105.83|108.49|106.29|108.03|105.83|0
1638563670000|2021-12-03 20:34:30|108.14|105.94|107.76|105.56|108.14|105.94|107.76|105.56|0
1638563680000|2021-12-03 20:34:40|107.71|105.51|107.87|105.67|107.87|105.67|107.71|105.51|0
1638563690000|2021-12-03 20:34:50|107.81|105.61|107.92|105.72|108.03|105.83|107.81|105.61|0
1638563700000|2021-12-03 20:35:00|108.03|105.83|107.65|105.45|108.03|105.83|107.65|105.45|0
1638563710000|2021-12-03 20:35:10|107.6|105.4|107.84|105.64|107.84|105.64|107.6|105.4|0
1638563720000|2021-12-03 20:35:20|107.68|105.48|107.6|105.4|107.68|105.48|107.49|105.29|0
1638563730000|2021-12-03 20:35:30|107.54|105.34|107.54|105.34|107.54|105.34|107.49|105.29|0
1638563740000|2021-12-03 20:35:40|107.7|105.5|108.03|105.83|108.03|105.83|107.7|105.5|0
1638563750000|2021-12-03 20:35:50|108.08|105.88|108.3|106.1|108.3|106.1|108.03|105.83|0
1638563760000|2021-12-03 20:36:00|108.14|105.94|108.25|106.05|108.25|106.05|108.14|105.94|0
1638563770000|2021-12-03 20:36:10|108.41|106.21|108.44|106.24|108.44|106.24|108.35|106.15|0
1638563780000|2021-12-03 20:36:20|108.35|106.15|108.57|106.37|108.57|106.37|108.35|106.15|0
1638563790000|2021-12-03 20:36:30|108.74|106.54|108.84|106.64|108.84|106.64|108.63|106.43|0
1638563800000|2021-12-03 20:36:40|110.65|108.45|110.74|108.54|110.76|108.56|110.65|108.45|0
1638563810000|2021-12-03 20:36:50|107.85|105.65|107.52|105.32|108.02|105.82|107.52|105.32|0
1638563820000|2021-12-03 20:37:00|107.63|105.43|107.69|105.49|107.69|105.49|107.52|105.32|0
1638563830000|2021-12-03 20:37:10|108.07|105.87|108.07|105.87|108.07|105.87|107.74|105.54|0
1638563840000|2021-12-03 20:37:20|107.96|105.76|108.18|105.98|108.18|105.98|107.91|105.71|0
1638563850000|2021-12-03 20:37:30|108.45|106.25|108.34|106.14|108.51|106.31|108.34|106.14|0
1638563860000|2021-12-03 20:37:40|108.23|106.03|108.18|105.98|108.34|106.14|108.18|105.98|0
1638563870000|2021-12-03 20:37:50|108.23|106.03|108.18|105.98|108.23|106.03|108.18|105.98|0
1638563880000|2021-12-03 20:38:00|107.99|105.79|108.45|106.25|108.45|106.25|107.91|105.71|0
1638563890000|2021-12-03 20:38:10|108.51|106.31|108.23|106.03|108.51|106.31|108.23|106.03|0
1638563900000|2021-12-03 20:38:20|108.07|105.87|108.45|106.25|108.45|106.25|107.96|105.76|0
1638563910000|2021-12-03 20:38:30|108.34|106.14|108.73|106.53|108.73|106.53|108.34|106.14|0
1638563920000|2021-12-03 20:38:40|108.78|106.58|108.84|106.64|108.84|106.64|108.78|106.58|0
1638563930000|2021-12-03 20:38:50|109|106.8|108.15|105.95|109|106.8|108.15|105.95|0
1638563940000|2021-12-03 20:39:00|108.18|105.98|108.1|105.9|108.18|105.98|107.85|105.65|0
1638563950000|2021-12-03 20:39:10|108.07|105.87|108.18|105.98|108.29|106.09|108.07|105.87|0
1638563960000|2021-12-03 20:39:20|108.37|106.17|108.34|106.14|108.37|106.17|108.34|106.14|0
1638563970000|2021-12-03 20:39:30|108.18|105.98|107.9|105.7|108.18|105.98|107.9|105.7|0
1638563980000|2021-12-03 20:39:40|108.01|105.81|108.12|105.92|108.12|105.92|108.01|105.81|0
1638563990000|2021-12-03 20:39:50|108.07|105.87|108.01|105.81|108.07|105.87|107.98|105.78|0
1638564000000|2021-12-03 20:40:00|107.9|105.7|107.36|105.16|107.9|105.7|107.36|105.16|0
1638564010000|2021-12-03 20:40:10|107.46|105.26|107.36|105.16|107.46|105.26|107.36|105.16|0
1638564020000|2021-12-03 20:40:20|107.19|104.99|107.57|105.37|107.57|105.37|107.19|104.99|0
1638564030000|2021-12-03 20:40:30|107.63|105.43|107.79|105.59|108.01|105.81|107.63|105.43|0
1638564040000|2021-12-03 20:40:40|107.96|105.76|107.9|105.7|108.01|105.81|107.74|105.54|0
1638564050000|2021-12-03 20:40:50|108.07|105.87|108.17|105.97|108.17|105.97|107.9|105.7|0
1638564060000|2021-12-03 20:41:00|108.12|105.92|108.01|105.81|108.15|105.95|108.01|105.81|0
1638564070000|2021-12-03 20:41:10|107.96|105.76|108.17|105.97|108.17|105.97|107.96|105.76|0
1638564080000|2021-12-03 20:41:20|108.45|106.25|108.34|106.14|108.45|106.25|108.34|106.14|0
1638564090000|2021-12-03 20:41:30|108.39|106.19|108.45|106.25|108.61|106.41|108.39|106.19|0
1638564100000|2021-12-03 20:41:40|108.67|106.47|109|106.8|109|106.8|108.67|106.47|0
1638564110000|2021-12-03 20:41:50|108.94|106.74|109.06|106.86|109.06|106.86|108.94|106.74|0
1638564120000|2021-12-03 20:42:00|108.89|106.69|108.89|106.69|109.08|106.88|108.72|106.52|0
1638564130000|2021-12-03 20:42:10|109|106.8|108.94|106.74|109.05|106.85|108.94|106.74|0
1638564140000|2021-12-03 20:42:20|108.72|106.52|108.83|106.63|108.83|106.63|108.72|106.52|0
1638564150000|2021-12-03 20:42:30|109|106.8|109.05|106.85|109.05|106.85|109|106.8|0
1638564160000|2021-12-03 20:42:40|107.22|105.02|107.22|105.02|107.38|105.18|107.19|104.99|0
1638564170000|2021-12-03 20:42:50|107.11|104.91|110.3|108.1|110.3|108.1|107.11|104.91|0
1638564180000|2021-12-03 20:43:00|110.38|108.18|110.19|107.99|110.38|108.18|110.19|107.99|0
1638564190000|2021-12-03 20:43:10|110.13|107.93|109.97|107.77|110.13|107.93|109.86|107.66|0
1638564200000|2021-12-03 20:43:20|110.19|107.99|108.48|106.28|110.19|107.99|108.48|106.28|0
1638564210000|2021-12-03 20:43:30|108.21|106.01|107.55|105.35|108.21|106.01|107.44|105.24|0
1638564220000|2021-12-03 20:43:40|107.49|105.29|107.55|105.35|107.55|105.35|107.49|105.29|0
1638564230000|2021-12-03 20:43:50|107.77|105.57|107.66|105.46|107.77|105.57|107.6|105.4|0
1638564240000|2021-12-03 20:44:00|107.6|105.4|107.6|105.4|107.6|105.4|107.38|105.18|0
1638564250000|2021-12-03 20:44:10|107.55|105.35|107.49|105.29|107.55|105.35|107.49|105.29|0
1638564260000|2021-12-03 20:44:20|107.44|105.24|107.71|105.51|107.71|105.51|107.44|105.24|0
1638564270000|2021-12-03 20:44:30|107.82|105.62|108.1|105.9|108.1|105.9|107.82|105.62|0
1638564280000|2021-12-03 20:44:40|108.21|106.01|108.26|106.06|108.26|106.06|108.18|105.98|0
1638564290000|2021-12-03 20:44:50|108.15|105.95|108.1|105.9|108.15|105.95|108.1|105.9|0
1638564300000|2021-12-03 20:45:00|108.04|105.84|108.7|106.5|108.7|106.5|108.04|105.84|0
1638564310000|2021-12-03 20:45:10|108.76|106.56|109.03|106.83|109.03|106.83|108.7|106.5|0
1638564320000|2021-12-03 20:45:20|108.92|106.72|108.81|106.61|108.92|106.72|108.76|106.56|0
1638564330000|2021-12-03 20:45:30|108.87|106.67|108.65|106.45|108.87|106.67|108.65|106.45|0
1638564340000|2021-12-03 20:45:40|108.7|106.5|108.43|106.23|108.7|106.5|108.43|106.23|0
1638564350000|2021-12-03 20:45:50|108.62|106.42|108.31|106.11|108.62|106.42|108.31|106.11|0
1638564360000|2021-12-03 20:46:00|108.04|105.84|108.7|106.5|108.7|106.5|108.04|105.84|0
1638564370000|2021-12-03 20:46:10|108.76|106.56|108.98|106.78|108.98|106.78|108.76|106.56|0
1638564380000|2021-12-03 20:46:20|109.14|106.94|109.03|106.83|109.14|106.94|108.87|106.67|0
1638564390000|2021-12-03 20:46:30|108.98|106.78|109.2|107|109.2|107|108.98|106.78|0
1638564400000|2021-12-03 20:46:40|109.26|107.06|109.48|107.28|109.48|107.28|109.26|107.06|0
1638564410000|2021-12-03 20:46:50|109.51|107.31|109.25|107.05|109.53|107.33|109.25|107.05|0
1638564420000|2021-12-03 20:47:00|109.59|107.39|109.48|107.28|109.59|107.39|109.42|107.22|0
1638564430000|2021-12-03 20:47:10|109.59|107.39|109.76|107.56|109.76|107.56|109.59|107.39|0
1638564440000|2021-12-03 20:47:20|109.7|107.5|109.87|107.67|109.87|107.67|109.7|107.5|0
1638564450000|2021-12-03 20:47:30|109.64|107.44|109.31|107.11|109.64|107.44|109.31|107.11|0
1638564460000|2021-12-03 20:47:40|109.2|107|109.53|107.33|109.53|107.33|109.2|107|0
1638564470000|2021-12-03 20:47:50|109.48|107.28|109.64|107.44|109.64|107.44|109.48|107.28|0
1638564480000|2021-12-03 20:48:00|109.59|107.39|109.25|107.05|109.59|107.39|109.25|107.05|0
1638564490000|2021-12-03 20:48:10|109.2|107|108.92|106.72|109.2|107|108.92|106.72|0
1638564500000|2021-12-03 20:48:20|108.98|106.78|108.75|106.55|108.98|106.78|108.75|106.55|0
1638564510000|2021-12-03 20:48:30|109.14|106.94|109.09|106.89|109.14|106.94|109.03|106.83|0
1638564520000|2021-12-03 20:48:40|109.2|107|109.31|107.11|109.36|107.16|109.2|107|0
1638564530000|2021-12-03 20:48:50|109.36|107.16|108.98|106.78|109.36|107.16|108.98|106.78|0
1638564540000|2021-12-03 20:49:00|109.25|107.05|109.25|107.05|109.48|107.28|109.2|107|0
1638564550000|2021-12-03 20:49:10|109.14|106.94|109.31|107.11|109.31|107.11|109.14|106.94|0
1638564560000|2021-12-03 20:49:20|109.42|107.22|109.48|107.28|109.48|107.28|109.31|107.11|0
1638564570000|2021-12-03 20:49:30|109.36|107.16|109.42|107.22|109.48|107.28|109.36|107.16|0
1638564580000|2021-12-03 20:49:40|109.48|107.28|108.92|106.72|109.48|107.28|108.92|106.72|0
1638564590000|2021-12-03 20:49:50|108.37|106.17|108.64|106.44|108.64|106.44|108.31|106.11|0
1638564600000|2021-12-03 20:50:00|108.31|106.11|107.13|104.93|108.31|106.11|107.13|104.93|0
1638564610000|2021-12-03 20:50:10|107.1|104.9|107.38|105.18|107.38|105.18|106.89|104.69|0
1638564620000|2021-12-03 20:50:20|107.21|105.01|107.82|105.62|107.82|105.62|107.21|105.01|0
1638564630000|2021-12-03 20:50:30|107.49|105.29|107.65|105.45|107.65|105.45|107.21|105.01|0
1638564640000|2021-12-03 20:50:40|107.49|105.29|107.21|105.01|107.49|105.29|107.21|105.01|0
1638564650000|2021-12-03 20:50:50|107.27|105.07|106.75|104.55|107.27|105.07|106.75|104.55|0
1638564660000|2021-12-03 20:51:00|106.61|104.41|107.1|104.9|107.1|104.9|106.61|104.41|0
1638564670000|2021-12-03 20:51:10|107.16|104.96|106.72|104.52|107.21|105.01|106.72|104.52|0
1638564680000|2021-12-03 20:51:20|106.5|104.3|106.34|104.14|106.7|104.5|106.34|104.14|0
1638564690000|2021-12-03 20:51:30|106.45|104.25|106.39|104.19|106.5|104.3|106.39|104.19|0
1638564700000|2021-12-03 20:51:40|106.45|104.25|106.29|104.09|106.45|104.25|106.29|104.09|0
1638564710000|2021-12-03 20:51:50|106.34|104.14|106.39|104.19|106.39|104.19|106.34|104.14|0
1638564720000|2021-12-03 20:52:00|106.45|104.25|105.85|103.65|106.45|104.25|105.85|103.65|0
1638564730000|2021-12-03 20:52:10|105.83|103.63|105.74|103.54|105.83|103.63|105.64|103.44|0
1638564740000|2021-12-03 20:52:20|105.58|103.38|105.42|103.22|105.58|103.38|105.37|103.17|0
1638564750000|2021-12-03 20:52:30|105.26|103.06|106.98|104.78|106.98|104.78|105.26|103.06|0
1638564760000|2021-12-03 20:52:40|107.14|104.94|107.09|104.89|107.14|104.94|106.98|104.78|0
1638564770000|2021-12-03 20:52:50|107.03|104.83|105.35|103.15|107.03|104.83|105.35|103.15|0
1638564780000|2021-12-03 20:53:00|105.11|102.91|105.08|102.88|105.11|102.91|104.97|102.77|0
1638564790000|2021-12-03 20:53:10|104.97|102.77|105.02|102.82|105.08|102.88|104.97|102.77|0
1638564800000|2021-12-03 20:53:20|104.97|102.77|105.02|102.82|105.02|102.82|104.97|102.77|0
1638564810000|2021-12-03 20:53:30|104.97|102.77|105.05|102.85|105.1|102.9|104.97|102.77|0
1638564820000|2021-12-03 20:53:40|104.97|102.77|104.97|102.77|105.02|102.82|104.97|102.77|0
1638564830000|2021-12-03 20:53:50|104.7|102.5|104.75|102.55|104.75|102.55|104.59|102.39|0
1638564840000|2021-12-03 20:54:00|104.86|102.66|105.18|102.98|105.18|102.98|104.86|102.66|0
1638564850000|2021-12-03 20:54:10|105.02|102.82|105.18|102.98|105.18|102.98|105.02|102.82|0
1638564860000|2021-12-03 20:54:20|105.08|102.88|104.97|102.77|105.08|102.88|104.97|102.77|0
1638564870000|2021-12-03 20:54:30|104.86|102.66|104.92|102.72|104.92|102.72|104.86|102.66|0
1638564880000|2021-12-03 20:54:40|105.45|103.25|104.94|102.74|105.45|103.25|104.94|102.74|0
1638564890000|2021-12-03 20:54:50|105.13|102.93|105.26|103.06|105.26|103.06|105.08|102.88|0
1638564900000|2021-12-03 20:55:00|105.18|102.98|104.75|102.55|105.18|102.98|104.75|102.55|0
1638564910000|2021-12-03 20:55:10|104.11|101.91|104.06|101.86|104.11|101.91|103.9|101.7|0
1638564920000|2021-12-03 20:55:20|104.17|101.97|104.01|101.81|104.17|101.97|104.01|101.81|0
1638564930000|2021-12-03 20:55:30|104.17|101.97|103.93|101.73|104.27|102.07|103.93|101.73|0
1638564940000|2021-12-03 20:55:40|103.95|101.75|104.01|101.81|104.06|101.86|103.95|101.75|0
1638564950000|2021-12-03 20:55:50|103.9|101.7|103.53|101.33|104.01|101.81|103.53|101.33|0
1638564960000|2021-12-03 20:56:00|103.63|101.43|103.37|101.17|103.63|101.43|103.37|101.17|0
1638564970000|2021-12-03 20:56:10|103.26|101.06|103|100.8|103.26|101.06|103|100.8|0
1638564980000|2021-12-03 20:56:20|102.95|100.75|104.31|102.11|104.31|102.11|102.95|100.75|0
1638564990000|2021-12-03 20:56:30|104.47|102.27|104.63|102.43|104.68|102.48|104.47|102.27|0
1638565000000|2021-12-03 20:56:40|103.01|100.81|102.85|100.65|103.01|100.81|102.85|100.65|0
1638565010000|2021-12-03 20:56:50|103.01|100.81|102.85|100.65|103.06|100.86|102.85|100.65|0
1638565020000|2021-12-03 20:57:00|103.06|100.86|103.75|101.55|103.8|101.6|103.06|100.86|0
1638565030000|2021-12-03 20:57:10|103.59|101.39|103.06|100.86|103.59|101.39|103.06|100.86|0
1638565040000|2021-12-03 20:57:20|102.9|100.7|102.18|99.98|102.9|100.7|102.18|99.98|0
1638565050000|2021-12-03 20:57:30|101.45|99.25|101.24|99.04|101.45|99.25|101.24|99.04|0
1638565060000|2021-12-03 20:57:40|101.29|99.09|100.93|98.73|101.29|99.09|100.93|98.73|0
1638565070000|2021-12-03 20:57:50|100.88|98.68|100.72|98.52|100.88|98.68|100.72|98.52|0
1638565080000|2021-12-03 20:58:00|100.67|98.47|100.88|98.68|101.14|98.94|100.67|98.47|0
1638565090000|2021-12-03 20:58:10|100.93|98.73|100.77|98.57|100.93|98.73|100.77|98.57|0
1638565100000|2021-12-03 20:58:20|100.72|98.52|100.56|98.36|100.72|98.52|100.56|98.36|0
1638565110000|2021-12-03 20:58:30|100.51|98.31|100.77|98.57|100.77|98.57|100.51|98.31|0
1638565120000|2021-12-03 20:58:40|100.93|98.73|100.93|98.73|100.98|98.78|100.93|98.73|0
1638565130000|2021-12-03 20:58:50|100.98|98.78|100.62|98.42|100.98|98.78|100.62|98.42|0
1638565140000|2021-12-03 20:59:00|100.13|97.93|99.92|97.72|100.39|98.19|99.92|97.72|0
1638565150000|2021-12-03 20:59:10|99.87|97.67|99.87|97.67|99.87|97.67|99.82|97.62|0
1638565160000|2021-12-03 20:59:20|99.92|97.72|100.02|97.82|100.02|97.82|99.92|97.72|0
1638565170000|2021-12-03 20:59:30|99.97|97.77|100.02|97.82|100.08|97.88|99.97|97.77|0
1638565180000|2021-12-03 20:59:40|99.92|97.72|99.92|97.72|99.92|97.72|99.87|97.67|0
1638565190000|2021-12-03 20:59:50|100.23|98.03|100.23|98.03|100.54|98.34|100.23|98.03|0
1638565200000|2021-12-03 21:00:00|100.34|98.14|100.34|98.14|100.34|98.14|100.34|98.14|0
1638565210000|2021-12-03 21:00:10|100.65|98.45|100.65|98.45|100.8|98.6|100.65|98.45|0
1638565220000|2021-12-03 21:00:20|100.49|98.29|100.18|97.98|100.54|98.34|100.18|97.98|0
1638565230000|2021-12-03 21:00:30|100.13|97.93|100.07|97.87|100.13|97.93|100.07|97.87|0
1638565240000|2021-12-03 21:00:40|100.18|97.98|100.28|98.08|100.28|98.08|100.13|97.93|0
1638565250000|2021-12-03 21:00:50|100.18|97.98|100.13|97.93|100.23|98.03|100.13|97.93|0
1638565260000|2021-12-03 21:01:00|100.18|97.98|100.18|97.98|100.23|98.03|100.18|97.98|0
1638565270000|2021-12-03 21:01:10|100.28|98.08|100.49|98.29|100.49|98.29|100.28|98.08|0
1638565280000|2021-12-03 21:01:20|100.44|98.24|100.39|98.19|100.44|98.24|100.39|98.19|0
1638565290000|2021-12-03 21:01:30|100.18|97.98|100.07|97.87|100.23|98.03|100.07|97.87|0
1638565300000|2021-12-03 21:01:40|100.02|97.82|100.07|97.87|100.13|97.93|100.02|97.82|0
1638565310000|2021-12-03 21:01:50|100.02|97.82|99.76|97.56|100.02|97.82|99.76|97.56|0
1638565320000|2021-12-03 21:02:00|99.92|97.72|99.92|97.72|99.92|97.72|99.92|97.72|0
1638565330000|2021-12-03 21:02:10|99.81|97.61|99.71|97.51|99.81|97.61|99.71|97.51|0
1638565340000|2021-12-03 21:02:20|99.76|97.56|99.81|97.61|99.81|97.61|99.76|97.56|0
1638565350000|2021-12-03 21:02:30|99.76|97.56|99.76|97.56|99.76|97.56|99.76|97.56|0
1638565360000|2021-12-03 21:02:40|99.81|97.61|99.81|97.61|99.87|97.67|99.81|97.61|0
1638565370000|2021-12-03 21:02:50|99.87|97.67|99.81|97.61|99.87|97.67|99.81|97.61|0
1638565380000|2021-12-03 21:03:00|99.76|97.56|99.81|97.61|99.81|97.61|99.71|97.51|0
1638565390000|2021-12-03 21:03:10|99.76|97.56|99.5|97.3|99.76|97.56|99.5|97.3|0
1638565400000|2021-12-03 21:03:20|99.4|97.2|99.35|97.15|99.4|97.2|99.35|97.15|0
1638565410000|2021-12-03 21:03:30|99.3|97.1|99.14|96.94|99.3|97.1|99.14|96.94|0
1638565420000|2021-12-03 21:03:40|99.19|96.99|99.19|96.99|99.19|96.99|99.14|96.94|0
1638565430000|2021-12-03 21:03:50|99.14|96.94|99.09|96.89|99.19|96.99|99.09|96.89|0
1638565440000|2021-12-03 21:04:00|99.24|97.04|99.29|97.09|99.29|97.09|99.19|96.99|0
1638565450000|2021-12-03 21:04:10|99.4|97.2|99.24|97.04|99.4|97.2|99.24|97.04|0
1638565460000|2021-12-03 21:04:20|99.29|97.09|99.24|97.04|99.29|97.09|99.24|97.04|0
1638565470000|2021-12-03 21:04:30|99.35|97.15|99.19|96.99|99.35|97.15|99.19|96.99|0
1638565480000|2021-12-03 21:04:40|99.14|96.94|99.19|96.99|99.19|96.99|99.14|96.94|0
1638565490000|2021-12-03 21:04:50|99.24|97.04|99.4|97.2|99.4|97.2|99.24|97.04|0
1638565500000|2021-12-03 21:05:00|99.5|97.3|99.86|97.66|99.86|97.66|99.5|97.3|0
1638565510000|2021-12-03 21:05:10|99.81|97.61|100.17|97.97|100.17|97.97|99.81|97.61|0
1638565530000|2021-12-03 21:05:30|100.33|98.13|100.33|98.13|100.33|98.13|100.33|98.13|0
1638565550000|2021-12-03 21:05:50|100.59|98.39|100.54|98.34|100.59|98.39|100.54|98.34|0
1638565560000|2021-12-03 21:06:00|100.59|98.39|100.64|98.44|100.64|98.44|100.59|98.39|0
1638565570000|2021-12-03 21:06:10|100.75|98.55|100.72|98.52|100.75|98.55|100.72|98.52|0
1638565580000|2021-12-03 21:06:20|100.75|98.55|100.75|98.55|100.75|98.55|100.7|98.5|0
1638565590000|2021-12-03 21:06:30|100.7|98.5|100.7|98.5|100.7|98.5|100.59|98.39|0
1638565600000|2021-12-03 21:06:40|100.72|98.52|100.7|98.5|100.72|98.52|100.7|98.5|0
1638565610000|2021-12-03 21:06:50|100.75|98.55|100.75|98.55|100.75|98.55|100.7|98.5|0
1638565620000|2021-12-03 21:07:00|100.7|98.5|100.69|98.49|100.7|98.5|100.64|98.44|0
1638565630000|2021-12-03 21:07:10|100.64|98.44|100.64|98.44|100.64|98.44|100.64|98.44|0
1638565640000|2021-12-03 21:07:20|100.59|98.39|100.49|98.29|100.59|98.39|100.49|98.29|0
1638565650000|2021-12-03 21:07:30|100.38|98.18|100.28|98.08|100.38|98.18|100.28|98.08|0
1638565660000|2021-12-03 21:07:40|100.23|98.03|100.17|97.97|100.23|98.03|100.17|97.97|0
1638565670000|2021-12-03 21:07:50|100.07|97.87|100.02|97.82|100.07|97.87|100.02|97.82|0
1638565680000|2021-12-03 21:08:00|99.91|97.71|100.07|97.87|100.07|97.87|99.91|97.71|0
1638565690000|2021-12-03 21:08:10|100.12|97.92|100.12|97.92|100.12|97.92|100.12|97.92|0
1638565710000|2021-12-03 21:08:30|100.17|97.97|100.17|97.97|100.17|97.97|100.17|97.97|0
1638565720000|2021-12-03 21:08:40|100.22|98.02|100.07|97.87|100.22|98.02|100.07|97.87|0
1638565730000|2021-12-03 21:08:50|100.12|97.92|100.07|97.87|100.12|97.92|100.07|97.87|0
1638565740000|2021-12-03 21:09:00|100.12|97.92|100.12|97.92|100.22|98.02|100.12|97.92|0
1638565750000|2021-12-03 21:09:10|100.17|97.97|100.12|97.92|100.17|97.97|100.12|97.92|0
1638565760000|2021-12-03 21:09:20|100.17|97.97|100.28|98.08|100.28|98.08|100.12|97.92|0
1638565770000|2021-12-03 21:09:30|100.33|98.13|100.28|98.08|100.38|98.18|100.28|98.08|0
1638565780000|2021-12-03 21:09:40|100.22|98.02|100.22|98.02|100.22|98.02|100.22|98.02|0
1638565790000|2021-12-03 21:09:50|100.17|97.97|100.33|98.13|100.33|98.13|100.17|97.97|0
1638565800000|2021-12-03 21:10:00|100.38|98.18|100.48|98.28|100.48|98.28|100.28|98.08|0
1638565810000|2021-12-03 21:10:10|100.33|98.13|100.48|98.28|100.48|98.28|100.33|98.13|0
1638565820000|2021-12-03 21:10:20|100.54|98.34|100.48|98.28|100.54|98.34|100.48|98.28|0
1638565830000|2021-12-03 21:10:30|100.43|98.23|100.38|98.18|100.43|98.23|100.38|98.18|0
1638565850000|2021-12-03 21:10:50|100.27|98.07|100.27|98.07|100.27|98.07|100.27|98.07|0
1638565880000|2021-12-03 21:11:20|100.07|97.87|100.07|97.87|100.07|97.87|100.07|97.87|0
1638565900000|2021-12-03 21:11:40|100.27|98.07|100.27|98.07|100.27|98.07|100.27|98.07|0
1638565920000|2021-12-03 21:12:00|100.38|98.18|100.27|98.07|100.38|98.18|100.27|98.07|0
1638565930000|2021-12-03 21:12:10|100.22|98.02|100.22|98.02|100.22|98.02|100.22|98.02|0
1638565940000|2021-12-03 21:12:20|100.25|98.05|100.35|98.15|100.35|98.15|100.25|98.05|0
1638565950000|2021-12-03 21:12:30|100.43|98.23|100.46|98.26|100.48|98.28|100.43|98.23|0
1638565960000|2021-12-03 21:12:40|100.43|98.23|100.64|98.44|100.64|98.44|100.43|98.23|0
1638565970000|2021-12-03 21:12:50|100.8|98.6|100.8|98.6|100.8|98.6|100.8|98.6|0
1638565980000|2021-12-03 21:13:00|100.74|98.54|100.9|98.7|100.9|98.7|100.74|98.54|0
1638565990000|2021-12-03 21:13:10|101|98.8|101.11|98.91|101.16|98.96|101|98.8|0
1638566000000|2021-12-03 21:13:20|101.16|98.96|101.27|99.07|101.27|99.07|101.16|98.96|0
1638566010000|2021-12-03 21:13:30|101.37|99.17|101.42|99.22|101.42|99.22|101.29|99.09|0
1638566020000|2021-12-03 21:13:40|101.58|99.38|101.74|99.54|101.74|99.54|101.58|99.38|0
1638566030000|2021-12-03 21:13:50|101.79|99.59|101.9|99.7|101.9|99.7|101.77|99.57|0
1638566040000|2021-12-03 21:14:00|101.95|99.75|102.11|99.91|102.11|99.91|101.9|99.7|0
1638566050000|2021-12-03 21:14:10|102.14|99.94|101.95|99.75|102.16|99.96|101.9|99.7|0
1638566060000|2021-12-03 21:14:20|102|99.8|102.08|99.88|102.08|99.88|102|99.8|0
1638566070000|2021-12-03 21:14:30|102|99.8|101.95|99.75|102|99.8|101.87|99.67|0
1638566080000|2021-12-03 21:14:40|102.06|99.86|101.84|99.64|102.06|99.86|101.84|99.64|0
1638566090000|2021-12-03 21:14:50|101.74|99.54|101.53|99.33|101.74|99.54|101.48|99.28|0
1638566130000|2021-12-03 21:15:30|101.57|98.97|101.57|98.97|101.57|98.97|101.57|98.97|0
1638566140000|2021-12-03 21:15:40|101.52|98.92|101.41|98.81|101.52|98.92|101.41|98.81|0
1638566150000|2021-12-03 21:15:50|101.46|98.86|101.46|98.86|101.49|98.89|101.46|98.86|0
1638566160000|2021-12-03 21:16:00|101.41|98.81|101.44|98.84|101.46|98.86|101.41|98.81|0
1638566170000|2021-12-03 21:16:10|101.41|98.81|101.67|99.07|101.67|99.07|101.41|98.81|0
1638566180000|2021-12-03 21:16:20|101.73|99.13|101.57|98.97|101.73|99.13|101.57|98.97|0
1638566190000|2021-12-03 21:16:30|101.52|98.92|101.54|98.94|101.57|98.97|101.52|98.92|0
1638566200000|2021-12-03 21:16:40|101.36|98.76|101.2|98.6|101.36|98.76|101.2|98.6|0
1638566210000|2021-12-03 21:16:50|101.15|98.55|101.15|98.55|101.15|98.55|101.15|98.55|0
1638566220000|2021-12-03 21:17:00|101.04|98.44|100.94|98.34|101.04|98.44|100.94|98.34|0
1638566230000|2021-12-03 21:17:10|100.99|98.39|101.02|98.42|101.04|98.44|100.99|98.39|0
1638566240000|2021-12-03 21:17:20|101.15|98.55|101.1|98.5|101.15|98.55|101.1|98.5|0
1638566250000|2021-12-03 21:17:30|101.15|98.55|101.12|98.52|101.15|98.55|100.99|98.39|0
1638566260000|2021-12-03 21:17:40|101.1|98.5|101.2|98.6|101.2|98.6|101.1|98.5|0
1638566270000|2021-12-03 21:17:50|101.25|98.65|101.36|98.76|101.36|98.76|101.25|98.65|0
1638566280000|2021-12-03 21:18:00|101.31|98.71|101.36|98.76|101.36|98.76|101.31|98.71|0
1638566290000|2021-12-03 21:18:10|101.33|98.73|101.36|98.76|101.36|98.76|101.31|98.71|0
1638566300000|2021-12-03 21:18:20|101.46|98.86|101.41|98.81|101.46|98.86|101.41|98.81|0
1638566310000|2021-12-03 21:18:30|101.57|98.97|101.44|98.84|101.57|98.97|101.44|98.84|0
1638566320000|2021-12-03 21:18:40|101.41|98.81|101.46|98.86|101.46|98.86|101.36|98.76|0
1638566330000|2021-12-03 21:18:50|101.44|98.84|101.67|99.07|101.67|99.07|101.44|98.84|0
1638566340000|2021-12-03 21:19:00|101.78|99.18|101.94|99.34|101.94|99.34|101.78|99.18|0
1638566350000|2021-12-03 21:19:10|101.99|99.39|102.09|99.49|102.09|99.49|101.99|99.39|0
1638566360000|2021-12-03 21:19:20|102.04|99.44|101.99|99.39|102.04|99.44|101.99|99.39|0
1638566370000|2021-12-03 21:19:30|102.04|99.44|102.04|99.44|102.04|99.44|102.04|99.44|0
1638566380000|2021-12-03 21:19:40|102.07|99.47|102.04|99.44|102.15|99.55|102.04|99.44|0
1638566390000|2021-12-03 21:19:50|101.99|99.39|101.99|99.39|101.99|99.39|101.99|99.39|0
1638566400000|2021-12-03 21:20:00|102.09|99.49|102.15|99.55|102.15|99.55|102.09|99.49|0
1638566410000|2021-12-03 21:20:10|102.2|99.6|102.23|99.63|102.23|99.63|102.2|99.6|0
1638566420000|2021-12-03 21:20:20|102.2|99.6|102.15|99.55|102.2|99.6|102.15|99.55|0
1638566430000|2021-12-03 21:20:30|102.04|99.44|101.99|99.39|102.04|99.44|101.99|99.39|0
1638566440000|2021-12-03 21:20:40|102.09|99.49|102.09|99.49|102.09|99.49|102.09|99.49|0
1638777900000|2021-12-06 08:05:00|88.45|86.25|88.55|86.35|88.55|86.35|88.45|86.25|0
1638777910000|2021-12-06 08:05:10|88.35|86.15|88.3|86.1|88.35|86.15|88.3|86.1|0
1638777920000|2021-12-06 08:05:20|88.26|86.06|88.4|86.2|88.4|86.2|88.26|86.06|0
1638777930000|2021-12-06 08:05:30|88.45|86.25|88.3|86.1|88.45|86.25|88.3|86.1|0
1638777940000|2021-12-06 08:05:40|88.35|86.15|88.4|86.2|88.45|86.25|88.3|86.1|0
1638777950000|2021-12-06 08:05:50|88.45|86.25|88.54|86.34|88.54|86.34|88.45|86.25|0
1638777960000|2021-12-06 08:06:00|88.5|86.3|88.26|86.06|88.5|86.3|88.26|86.06|0
1638777970000|2021-12-06 08:06:10|88.33|86.13|88.64|86.44|88.64|86.44|88.33|86.13|0
1638777980000|2021-12-06 08:06:20|88.5|86.3|88.42|86.22|88.5|86.3|88.35|86.15|0
1638777990000|2021-12-06 08:06:30|88.45|86.25|88.54|86.34|88.54|86.34|88.4|86.2|0
1638778000000|2021-12-06 08:06:40|88.59|86.39|88.64|86.44|88.64|86.44|88.54|86.34|0
1638778010000|2021-12-06 08:06:50|88.79|86.59|88.74|86.54|88.79|86.59|88.69|86.49|0
1638778020000|2021-12-06 08:07:00|88.54|86.34|88.54|86.34|88.59|86.39|88.5|86.3|0
1638778030000|2021-12-06 08:07:10|88.5|86.3|88.5|86.3|88.59|86.39|88.5|86.3|0
1638778040000|2021-12-06 08:07:20|88.47|86.27|88.3|86.1|88.47|86.27|88.3|86.1|0
1638778050000|2021-12-06 08:07:30|88.25|86.05|88.45|86.25|88.45|86.25|88.25|86.05|0
1638778060000|2021-12-06 08:07:40|88.47|86.27|88.59|86.39|88.64|86.44|88.47|86.27|0
1638778070000|2021-12-06 08:07:50|88.62|86.42|88.57|86.37|88.71|86.51|88.57|86.37|0
1638778080000|2021-12-06 08:08:00|88.59|86.39|88.49|86.29|88.59|86.39|88.49|86.29|0
1638778090000|2021-12-06 08:08:10|88.35|86.15|88.54|86.34|88.54|86.34|88.35|86.15|0
1638778100000|2021-12-06 08:08:20|88.57|86.37|88.74|86.54|88.74|86.54|88.57|86.37|0
1638778110000|2021-12-06 08:08:30|88.71|86.51|88.74|86.54|88.74|86.54|88.69|86.49|0
1638778120000|2021-12-06 08:08:40|88.69|86.49|88.88|86.68|88.88|86.68|88.69|86.49|0
1638778130000|2021-12-06 08:08:50|88.83|86.63|88.78|86.58|88.83|86.63|88.78|86.58|0
1638778140000|2021-12-06 08:09:00|88.88|86.68|88.78|86.58|88.88|86.68|88.78|86.58|0
1638778150000|2021-12-06 08:09:10|88.74|86.54|88.59|86.39|88.74|86.54|88.54|86.34|0
1638778160000|2021-12-06 08:09:20|88.64|86.44|88.64|86.44|88.64|86.44|88.54|86.34|0
1638778170000|2021-12-06 08:09:30|88.69|86.49|88.78|86.58|88.78|86.58|88.69|86.49|0
1638778180000|2021-12-06 08:09:40|88.74|86.54|88.78|86.58|88.78|86.58|88.74|86.54|0
1638778190000|2021-12-06 08:09:50|88.81|86.61|88.93|86.73|88.93|86.73|88.78|86.58|0
1638778200000|2021-12-06 08:10:00|88.66|86.46|88.74|86.54|88.74|86.54|88.66|86.46|0
1638778210000|2021-12-06 08:10:10|88.69|86.49|88.59|86.39|88.69|86.49|88.59|86.39|0
1638778220000|2021-12-06 08:10:20|88.42|86.22|88.45|86.25|88.45|86.25|88.35|86.15|0
1638778230000|2021-12-06 08:10:30|88.44|86.24|88.49|86.29|88.54|86.34|88.35|86.15|0
1638778240000|2021-12-06 08:10:40|88.57|86.37|88.59|86.39|88.59|86.39|88.52|86.32|0
1638778250000|2021-12-06 08:10:50|88.64|86.44|88.64|86.44|88.69|86.49|88.64|86.44|0
1638778260000|2021-12-06 08:11:00|88.59|86.39|88.47|86.27|88.59|86.39|88.44|86.24|0
1638778270000|2021-12-06 08:11:10|88.64|86.44|88.66|86.46|88.69|86.49|88.64|86.44|0
1638778280000|2021-12-06 08:11:20|88.64|86.44|88.54|86.34|88.66|86.46|88.54|86.34|0
1638778290000|2021-12-06 08:11:30|88.49|86.29|88.59|86.39|88.59|86.39|88.49|86.29|0
1638778300000|2021-12-06 08:11:40|88.64|86.44|88.69|86.49|88.69|86.49|88.61|86.41|0
1638778310000|2021-12-06 08:11:50|88.73|86.53|88.69|86.49|88.73|86.53|88.69|86.49|0
1638778320000|2021-12-06 08:12:00|88.64|86.44|88.54|86.34|88.64|86.44|88.54|86.34|0
1638778330000|2021-12-06 08:12:10|88.49|86.29|88.54|86.34|88.59|86.39|88.49|86.29|0
1638778340000|2021-12-06 08:12:20|88.59|86.39|88.57|86.37|88.59|86.39|88.54|86.34|0
1638778350000|2021-12-06 08:12:30|88.49|86.29|88.54|86.34|88.54|86.34|88.49|86.29|0
1638778360000|2021-12-06 08:12:40|88.59|86.39|88.54|86.34|88.59|86.39|88.54|86.34|0
1638778370000|2021-12-06 08:12:50|88.52|86.32|88.68|86.48|88.68|86.48|88.52|86.32|0
1638778380000|2021-12-06 08:13:00|88.64|86.44|88.78|86.58|88.78|86.58|88.64|86.44|0
1638778390000|2021-12-06 08:13:10|88.83|86.63|88.76|86.56|88.83|86.63|88.73|86.53|0
1638778400000|2021-12-06 08:13:20|88.88|86.68|88.78|86.58|88.88|86.68|88.78|86.58|0
1638778410000|2021-12-06 08:13:30|88.81|86.61|88.73|86.53|88.81|86.61|88.73|86.53|0
1638778430000|2021-12-06 08:13:50|88.85|86.65|89.12|86.92|89.12|86.92|88.85|86.65|0
1638778440000|2021-12-06 08:14:00|89.07|86.87|89.07|86.87|89.12|86.92|89.07|86.87|0
1638778450000|2021-12-06 08:14:10|89.02|86.82|89.02|86.82|89.02|86.82|89.02|86.82|0
1638778460000|2021-12-06 08:14:20|89.05|86.85|89.12|86.92|89.12|86.92|89.05|86.85|0
1638778470000|2021-12-06 08:14:30|89.07|86.87|89.15|86.95|89.22|87.02|89.07|86.87|0
1638778480000|2021-12-06 08:14:40|89.07|86.87|88.97|86.77|89.07|86.87|88.97|86.77|0
1638778490000|2021-12-06 08:14:50|88.93|86.73|88.97|86.77|88.97|86.77|88.93|86.73|0
1638778500000|2021-12-06 08:15:00|88.93|86.73|89|86.8|89|86.8|88.93|86.73|0
1638778510000|2021-12-06 08:15:10|88.93|86.73|89|86.8|89.07|86.87|88.93|86.73|0
1638778520000|2021-12-06 08:15:20|89.02|86.82|89.07|86.87|89.12|86.92|89.02|86.82|0
1638778530000|2021-12-06 08:15:30|88.93|86.73|88.9|86.7|88.93|86.73|88.9|86.7|0
1638778540000|2021-12-06 08:15:40|88.93|86.73|89.12|86.92|89.12|86.92|88.93|86.73|0
1638778550000|2021-12-06 08:15:50|89|86.8|89.05|86.85|89.05|86.85|88.92|86.72|0
1638778560000|2021-12-06 08:16:00|88.92|86.72|88.83|86.63|88.92|86.72|88.78|86.58|0
1638778570000|2021-12-06 08:16:10|88.85|86.65|88.83|86.63|88.85|86.65|88.8|86.6|0
1638778580000|2021-12-06 08:16:20|88.78|86.58|88.73|86.53|88.78|86.58|88.71|86.51|0
1638778590000|2021-12-06 08:16:30|88.76|86.56|88.73|86.53|88.76|86.56|88.73|86.53|0
1638778600000|2021-12-06 08:16:40|88.68|86.48|88.68|86.48|88.68|86.48|88.68|86.48|0
1638778610000|2021-12-06 08:16:50|88.73|86.53|88.76|86.56|88.76|86.56|88.73|86.53|0
1638778620000|2021-12-06 08:17:00|88.78|86.58|88.68|86.48|88.78|86.58|88.68|86.48|0
1638778630000|2021-12-06 08:17:10|88.66|86.46|88.78|86.58|88.78|86.58|88.66|86.46|0
1638778640000|2021-12-06 08:17:20|88.76|86.56|88.71|86.51|88.76|86.56|88.68|86.48|0
1638778650000|2021-12-06 08:17:30|88.63|86.43|88.73|86.53|88.73|86.53|88.63|86.43|0
1638778660000|2021-12-06 08:17:40|88.88|86.68|88.83|86.63|88.88|86.68|88.78|86.58|0
1638778670000|2021-12-06 08:17:50|88.88|86.68|88.78|86.58|88.88|86.68|88.78|86.58|0
1638778680000|2021-12-06 08:18:00|88.83|86.63|88.83|86.63|88.85|86.65|88.78|86.58|0
1638778690000|2021-12-06 08:18:10|88.85|86.65|88.92|86.72|88.92|86.72|88.83|86.63|0
1638778700000|2021-12-06 08:18:20|88.97|86.77|88.92|86.72|88.97|86.77|88.92|86.72|0
1638778710000|2021-12-06 08:18:30|88.97|86.77|88.95|86.75|88.97|86.77|88.95|86.75|0
1638778720000|2021-12-06 08:18:40|88.97|86.77|89.02|86.82|89.02|86.82|88.92|86.72|0
1638778730000|2021-12-06 08:18:50|89.07|86.87|89.07|86.87|89.09|86.89|89.07|86.87|0
1638778740000|2021-12-06 08:19:00|89.02|86.82|88.97|86.77|89.02|86.82|88.97|86.77|0
1638778750000|2021-12-06 08:19:10|89.02|86.82|89.02|86.82|89.07|86.87|89.02|86.82|0
1638778760000|2021-12-06 08:19:20|89.12|86.92|89.17|86.97|89.17|86.97|89.12|86.92|0
1638778770000|2021-12-06 08:19:30|89.12|86.92|89.21|87.01|89.31|87.11|89.12|86.92|0
1638778780000|2021-12-06 08:19:40|89.16|86.96|89.07|86.87|89.16|86.96|89.07|86.87|0
1638778790000|2021-12-06 08:19:50|89.12|86.92|89.12|86.92|89.12|86.92|89.12|86.92|0
1638778800000|2021-12-06 08:20:00|89.09|86.89|88.97|86.77|89.09|86.89|88.97|86.77|0
1638778810000|2021-12-06 08:20:10|89.04|86.84|89.02|86.82|89.04|86.84|88.97|86.77|0
1638778820000|2021-12-06 08:20:20|88.97|86.77|88.87|86.67|89.02|86.82|88.87|86.67|0
1638778830000|2021-12-06 08:20:30|88.85|86.65|88.82|86.62|88.87|86.67|88.82|86.62|0
1638778840000|2021-12-06 08:20:40|88.87|86.67|88.82|86.62|88.87|86.67|88.82|86.62|0
1638778850000|2021-12-06 08:20:50|88.87|86.67|88.92|86.72|88.92|86.72|88.82|86.62|0
1638778860000|2021-12-06 08:21:00|89.02|86.82|89.04|86.84|89.04|86.84|88.97|86.77|0
1638778870000|2021-12-06 08:21:10|89.07|86.87|89.24|87.04|89.24|87.04|89.07|86.87|0
1638778880000|2021-12-06 08:21:20|89.29|87.09|89.29|87.09|89.31|87.11|89.29|87.09|0
1638778890000|2021-12-06 08:21:30|89.26|87.06|89.31|87.11|89.31|87.11|89.19|86.99|0
1638778900000|2021-12-06 08:21:40|89.33|87.13|89.31|87.11|89.36|87.16|89.31|87.11|0
1638778910000|2021-12-06 08:21:50|89.36|87.16|89.31|87.11|89.36|87.16|89.31|87.11|0
1638778920000|2021-12-06 08:22:00|89.36|87.16|89.36|87.16|89.36|87.16|89.33|87.13|0
1638778930000|2021-12-06 08:22:10|89.33|87.13|89.31|87.11|89.33|87.13|89.29|87.09|0
1638778940000|2021-12-06 08:22:20|89.36|87.16|89.36|87.16|89.36|87.16|89.31|87.11|0
1638778950000|2021-12-06 08:22:30|89.41|87.21|89.41|87.21|89.45|87.25|89.41|87.21|0
1638778960000|2021-12-06 08:22:40|89.31|87.11|89.41|87.21|89.41|87.21|89.31|87.11|0
1638778970000|2021-12-06 08:22:50|89.45|87.25|89.41|87.21|89.45|87.25|89.41|87.21|0
1638778980000|2021-12-06 08:23:00|89.31|87.11|89.41|87.21|89.43|87.23|89.31|87.11|0
1638779000000|2021-12-06 08:23:20|89.45|87.25|89.41|87.21|89.45|87.25|89.38|87.18|0
1638779010000|2021-12-06 08:23:30|89.36|87.16|89.31|87.11|89.36|87.16|89.26|87.06|0
1638779020000|2021-12-06 08:23:40|89.36|87.16|89.36|87.16|89.36|87.16|89.36|87.16|0
1638779030000|2021-12-06 08:23:50|89.31|87.11|89.26|87.06|89.31|87.11|89.21|87.01|0
1638779040000|2021-12-06 08:24:00|89.21|87.01|89.21|87.01|89.21|87.01|89.14|86.94|0
1638779050000|2021-12-06 08:24:10|89.26|87.06|89.28|87.08|89.31|87.11|89.26|87.06|0
1638779060000|2021-12-06 08:24:20|89.31|87.11|89.28|87.08|89.31|87.11|89.28|87.08|0
1638779070000|2021-12-06 08:24:30|89.31|87.11|89.4|87.2|89.4|87.2|89.31|87.11|0
1638779080000|2021-12-06 08:24:40|89.43|87.23|89.48|87.28|89.48|87.28|89.4|87.2|0
1638779090000|2021-12-06 08:24:50|89.63|87.43|89.7|87.5|89.7|87.5|89.63|87.43|0
1638779100000|2021-12-06 08:25:00|89.77|87.57|89.65|87.45|89.77|87.57|89.65|87.45|0
1638779110000|2021-12-06 08:25:10|89.58|87.38|89.6|87.4|89.6|87.4|89.48|87.28|0
1638779120000|2021-12-06 08:25:20|89.67|87.47|89.67|87.47|89.67|87.47|89.65|87.45|0
1638779130000|2021-12-06 08:25:30|89.79|87.59|89.87|87.67|89.87|87.67|89.79|87.59|0
1638779140000|2021-12-06 08:25:40|89.84|87.64|89.99|87.79|89.99|87.79|89.84|87.64|0
1638779150000|2021-12-06 08:25:50|89.94|87.74|89.84|87.64|89.94|87.74|89.84|87.64|0
1638779160000|2021-12-06 08:26:00|89.89|87.69|89.99|87.79|90.04|87.84|89.89|87.69|0
1638779170000|2021-12-06 08:26:10|90.02|87.82|90.09|87.89|90.09|87.89|89.97|87.77|0
1638779180000|2021-12-06 08:26:20|90.14|87.94|90.09|87.89|90.14|87.94|90.09|87.89|0
1638779190000|2021-12-06 08:26:30|90.14|87.94|90.11|87.91|90.14|87.94|90.11|87.91|0
1638779200000|2021-12-06 08:26:40|90.19|87.99|90.19|87.99|90.23|88.03|90.19|87.99|0
1638779210000|2021-12-06 08:26:50|90.28|88.08|90.43|88.23|90.43|88.23|90.28|88.08|0
1638779220000|2021-12-06 08:27:00|90.28|88.08|90.14|87.94|90.28|88.08|90.14|87.94|0
1638779230000|2021-12-06 08:27:10|90.19|87.99|90.04|87.84|90.19|87.99|90.04|87.84|0
1638779240000|2021-12-06 08:27:20|90.14|87.94|90.06|87.86|90.14|87.94|90.06|87.86|0
1638779250000|2021-12-06 08:27:30|89.99|87.79|90.06|87.86|90.06|87.86|89.99|87.79|0
1638779260000|2021-12-06 08:27:40|89.99|87.79|89.99|87.79|89.99|87.79|89.99|87.79|0
1638779270000|2021-12-06 08:27:50|89.94|87.74|89.94|87.74|89.97|87.77|89.94|87.74|0
1638779280000|2021-12-06 08:28:00|89.89|87.69|89.87|87.67|89.89|87.69|89.87|87.67|0
1638779290000|2021-12-06 08:28:10|89.89|87.69|89.94|87.74|89.94|87.74|89.82|87.62|0
1638779300000|2021-12-06 08:28:20|89.89|87.69|89.89|87.69|89.89|87.69|89.84|87.64|0
1638779310000|2021-12-06 08:28:30|89.84|87.64|89.84|87.64|89.84|87.64|89.79|87.59|0
1638779320000|2021-12-06 08:28:40|89.79|87.59|89.79|87.59|89.79|87.59|89.79|87.59|0
1638779330000|2021-12-06 08:28:50|89.77|87.57|89.65|87.45|89.77|87.57|89.65|87.45|0
1638779340000|2021-12-06 08:29:00|89.67|87.47|89.5|87.3|89.69|87.49|89.5|87.3|0
1638779350000|2021-12-06 08:29:10|89.43|87.23|89.43|87.23|89.45|87.25|89.4|87.2|0
1638779360000|2021-12-06 08:29:20|89.4|87.2|89.4|87.2|89.4|87.2|89.4|87.2|0
1638779370000|2021-12-06 08:29:30|89.35|87.15|89.35|87.15|89.4|87.2|89.35|87.15|0
1638779380000|2021-12-06 08:29:40|89.3|87.1|89.26|87.06|89.33|87.13|89.26|87.06|0
1638779390000|2021-12-06 08:29:50|89.23|87.03|89.35|87.15|89.35|87.15|89.23|87.03|0
1638779400000|2021-12-06 08:30:00|89.38|87.18|89.69|87.49|89.69|87.49|89.38|87.18|0
1638779410000|2021-12-06 08:30:10|89.64|87.44|89.79|87.59|89.79|87.59|89.57|87.37|0
1638779420000|2021-12-06 08:30:20|89.84|87.64|89.82|87.62|89.84|87.64|89.79|87.59|0
1638779430000|2021-12-06 08:30:30|89.72|87.52|89.62|87.42|89.72|87.52|89.62|87.42|0
1638779440000|2021-12-06 08:30:40|89.64|87.44|89.64|87.44|89.64|87.44|89.6|87.4|0
1638779450000|2021-12-06 08:30:50|89.67|87.47|89.5|87.3|89.67|87.47|89.5|87.3|0
1638779460000|2021-12-06 08:31:00|89.47|87.27|89.4|87.2|89.47|87.27|89.4|87.2|0
1638779470000|2021-12-06 08:31:10|89.38|87.18|89.6|87.4|89.6|87.4|89.38|87.18|0
1638779480000|2021-12-06 08:31:20|89.57|87.37|89.59|87.39|89.6|87.4|89.57|87.37|0
1638779490000|2021-12-06 08:31:30|89.5|87.3|89.4|87.2|89.5|87.3|89.4|87.2|0
1638779500000|2021-12-06 08:31:40|89.43|87.23|89.4|87.2|89.45|87.25|89.4|87.2|0
1638779510000|2021-12-06 08:31:50|89.35|87.15|89.16|86.96|89.35|87.15|89.16|86.96|0
1638779520000|2021-12-06 08:32:00|89.18|86.98|89.11|86.91|89.18|86.98|89.11|86.91|0
1638779530000|2021-12-06 08:32:10|89.08|86.88|89.06|86.86|89.11|86.91|89.06|86.86|0
1638779540000|2021-12-06 08:32:20|89.08|86.88|88.89|86.69|89.08|86.88|88.89|86.69|0
1638779550000|2021-12-06 08:32:30|88.91|86.71|89.01|86.81|89.01|86.81|88.91|86.71|0
1638779560000|2021-12-06 08:32:40|88.96|86.76|89.01|86.81|89.11|86.91|88.96|86.76|0
1638779570000|2021-12-06 08:32:50|89.11|86.91|89.01|86.81|89.11|86.91|89.01|86.81|0
1638779580000|2021-12-06 08:33:00|89.06|86.86|89.01|86.81|89.06|86.86|89.01|86.81|0
1638779590000|2021-12-06 08:33:10|89.06|86.86|88.96|86.76|89.06|86.86|88.96|86.76|0
1638779600000|2021-12-06 08:33:20|89.06|86.86|89.16|86.96|89.16|86.96|89.06|86.86|0
1638779610000|2021-12-06 08:33:30|89.2|87|89.2|87|89.25|87.05|89.2|87|0
1638779620000|2021-12-06 08:33:40|89.25|87.05|89.28|87.08|89.3|87.1|89.25|87.05|0
1638779630000|2021-12-06 08:33:50|89.3|87.1|89.4|87.2|89.4|87.2|89.3|87.1|0
1638779640000|2021-12-06 08:34:00|89.5|87.3|89.5|87.3|89.5|87.3|89.5|87.3|0
1638779650000|2021-12-06 08:34:10|89.45|87.25|89.54|87.34|89.54|87.34|89.45|87.25|0
1638779660000|2021-12-06 08:34:20|89.59|87.39|89.69|87.49|89.69|87.49|89.59|87.39|0
1638779670000|2021-12-06 08:34:30|89.59|87.39|89.69|87.49|89.74|87.54|89.59|87.39|0
1638779680000|2021-12-06 08:34:40|89.72|87.52|89.74|87.54|89.74|87.54|89.69|87.49|0
1638779690000|2021-12-06 08:34:50|89.69|87.49|89.72|87.52|89.72|87.52|89.69|87.49|0
1638779700000|2021-12-06 08:35:00|89.74|87.54|89.54|87.34|89.74|87.54|89.54|87.34|0
1638779710000|2021-12-06 08:35:10|89.47|87.27|89.49|87.29|89.49|87.29|89.47|87.27|0
1638779720000|2021-12-06 08:35:20|89.45|87.25|89.45|87.25|89.45|87.25|89.45|87.25|0
1638779730000|2021-12-06 08:35:30|89.47|87.27|89.49|87.29|89.49|87.29|89.45|87.25|0
1638779740000|2021-12-06 08:35:40|89.4|87.2|89.47|87.27|89.49|87.29|89.4|87.2|0
1638779750000|2021-12-06 08:35:50|89.45|87.25|89.28|87.08|89.45|87.25|89.28|87.08|0
1638779760000|2021-12-06 08:36:00|89.25|87.05|89.23|87.03|89.25|87.05|89.23|87.03|0
1638779770000|2021-12-06 08:36:10|89.15|86.95|89.25|87.05|89.3|87.1|89.15|86.95|0
1638779780000|2021-12-06 08:36:20|89.3|87.1|89.3|87.1|89.3|87.1|89.3|87.1|0
1638779790000|2021-12-06 08:36:30|89.25|87.05|89.25|87.05|89.3|87.1|89.25|87.05|0
1638779800000|2021-12-06 08:36:40|89.28|87.08|89.25|87.05|89.28|87.08|89.25|87.05|0
1638779810000|2021-12-06 08:36:50|89.2|87|89.18|86.98|89.2|87|89.18|86.98|0
1638779820000|2021-12-06 08:37:00|89.2|87|89.1|86.9|89.25|87.05|89.1|86.9|0
1638779830000|2021-12-06 08:37:10|89.06|86.86|88.98|86.78|89.06|86.86|88.98|86.78|0
1638779840000|2021-12-06 08:37:20|89.01|86.81|88.96|86.76|89.01|86.81|88.96|86.76|0
1638779870000|2021-12-06 08:37:50|89.01|86.81|89.05|86.85|89.05|86.85|88.98|86.78|0
1638779880000|2021-12-06 08:38:00|89.03|86.83|89.01|86.81|89.03|86.83|88.98|86.78|0
1638779890000|2021-12-06 08:38:10|88.96|86.76|88.84|86.64|89.01|86.81|88.84|86.64|0
1638779900000|2021-12-06 08:38:20|88.81|86.61|88.81|86.61|88.86|86.66|88.76|86.56|0
1638779910000|2021-12-06 08:38:30|88.91|86.71|88.86|86.66|88.91|86.71|88.86|86.66|0
1638779920000|2021-12-06 08:38:40|88.81|86.61|88.62|86.42|88.81|86.61|88.62|86.42|0
1638779930000|2021-12-06 08:38:50|88.64|86.44|88.64|86.44|88.67|86.47|88.64|86.44|0
1638779940000|2021-12-06 08:39:00|88.67|86.47|88.57|86.37|88.67|86.47|88.57|86.37|0
1638779950000|2021-12-06 08:39:10|88.62|86.42|88.71|86.51|88.71|86.51|88.62|86.42|0
1638779960000|2021-12-06 08:39:20|88.76|86.56|88.74|86.54|88.91|86.71|88.74|86.54|0
1638779970000|2021-12-06 08:39:30|88.76|86.56|88.86|86.66|88.86|86.66|88.76|86.56|0
1638779980000|2021-12-06 08:39:40|88.88|86.68|88.76|86.56|88.88|86.68|88.76|86.56|0
1638779990000|2021-12-06 08:39:50|88.81|86.61|88.81|86.61|88.81|86.61|88.76|86.56|0
1638780000000|2021-12-06 08:40:00|88.86|86.66|89|86.8|89|86.8|88.86|86.66|0
1638780010000|2021-12-06 08:40:10|88.98|86.78|89.03|86.83|89.03|86.83|88.98|86.78|0
1638780020000|2021-12-06 08:40:20|89|86.8|88.91|86.71|89|86.8|88.88|86.68|0
1638780030000|2021-12-06 08:40:30|88.96|86.76|88.91|86.71|88.96|86.76|88.88|86.68|0
1638780040000|2021-12-06 08:40:40|88.86|86.66|88.86|86.66|88.86|86.66|88.86|86.66|0
1638780050000|2021-12-06 08:40:50|88.91|86.71|88.96|86.76|88.96|86.76|88.91|86.71|0
1638780060000|2021-12-06 08:41:00|89|86.8|88.91|86.71|89|86.8|88.91|86.71|0
1638780070000|2021-12-06 08:41:10|88.96|86.76|88.86|86.66|89|86.8|88.86|86.66|0
1638780080000|2021-12-06 08:41:20|88.81|86.61|88.74|86.54|88.81|86.61|88.74|86.54|0
1638780090000|2021-12-06 08:41:30|88.66|86.46|88.86|86.66|88.86|86.66|88.66|86.46|0
1638780100000|2021-12-06 08:41:40|88.81|86.61|88.76|86.56|88.86|86.66|88.76|86.56|0
1638780110000|2021-12-06 08:41:50|88.81|86.61|88.93|86.73|88.93|86.73|88.81|86.61|0
1638780120000|2021-12-06 08:42:00|88.91|86.71|89.05|86.85|89.05|86.85|88.91|86.71|0
1638780130000|2021-12-06 08:42:10|89|86.8|88.91|86.71|89|86.8|88.91|86.71|0
1638780140000|2021-12-06 08:42:20|88.86|86.66|88.76|86.56|88.86|86.66|88.76|86.56|0
1638780150000|2021-12-06 08:42:30|88.81|86.61|88.88|86.68|88.88|86.68|88.81|86.61|0
1638780160000|2021-12-06 08:42:40|88.86|86.66|88.86|86.66|88.86|86.66|88.86|86.66|0
1638780170000|2021-12-06 08:42:50|88.88|86.68|88.91|86.71|88.91|86.71|88.86|86.66|0
1638780180000|2021-12-06 08:43:00|88.95|86.75|88.98|86.78|88.98|86.78|88.95|86.75|0
1638780190000|2021-12-06 08:43:10|88.95|86.75|89|86.8|89|86.8|88.95|86.75|0
1638780200000|2021-12-06 08:43:20|88.95|86.75|88.98|86.78|88.98|86.78|88.95|86.75|0
1638780210000|2021-12-06 08:43:30|89|86.8|88.95|86.75|89|86.8|88.95|86.75|0
1638780230000|2021-12-06 08:43:50|89|86.8|89|86.8|89|86.8|89|86.8|0
1638780240000|2021-12-06 08:44:00|88.95|86.75|89|86.8|89|86.8|88.95|86.75|0
1638780250000|2021-12-06 08:44:10|89.05|86.85|89.15|86.95|89.15|86.95|89.05|86.85|0
1638780260000|2021-12-06 08:44:20|89.2|87|89.2|87|89.24|87.04|89.2|87|0
1638780270000|2021-12-06 08:44:30|89.24|87.04|89.2|87|89.24|87.04|89.2|87|0
1638780280000|2021-12-06 08:44:40|89.24|87.04|89.29|87.09|89.29|87.09|89.24|87.04|0
1638780290000|2021-12-06 08:44:50|89.34|87.14|89.42|87.22|89.42|87.22|89.34|87.14|0
1638780300000|2021-12-06 08:45:00|89.44|87.24|89.24|87.04|89.44|87.24|89.24|87.04|0
1638780310000|2021-12-06 08:45:10|89.32|87.12|89.29|87.09|89.34|87.14|89.29|87.09|0
1638780320000|2021-12-06 08:45:20|89.2|87|89.15|86.95|89.2|87|89.15|86.95|0
1638780330000|2021-12-06 08:45:30|89.1|86.9|89.24|87.04|89.24|87.04|89.1|86.9|0
1638780340000|2021-12-06 08:45:40|89.29|87.09|89.32|87.12|89.32|87.12|89.29|87.09|0
1638780350000|2021-12-06 08:45:50|89.34|87.14|89.2|87|89.34|87.14|89.2|87|0
1638780360000|2021-12-06 08:46:00|89.15|86.95|89.15|86.95|89.15|86.95|89.12|86.92|0
1638780370000|2021-12-06 08:46:10|89.12|86.92|89.15|86.95|89.19|86.99|89.12|86.92|0
1638780380000|2021-12-06 08:46:20|89.17|86.97|89.19|86.99|89.24|87.04|89.17|86.97|0
1638780390000|2021-12-06 08:46:30|89.15|86.95|89.17|86.97|89.19|86.99|89.15|86.95|0
1638780400000|2021-12-06 08:46:40|89.19|86.99|89.19|86.99|89.19|86.99|89.19|86.99|0
1638780410000|2021-12-06 08:46:50|89.24|87.04|89.24|87.04|89.24|87.04|89.19|86.99|0
1638780420000|2021-12-06 08:47:00|89.19|86.99|89.19|86.99|89.19|86.99|89.1|86.9|0
1638780430000|2021-12-06 08:47:10|89.27|87.07|89.24|87.04|89.27|87.07|89.24|87.04|0
1638780440000|2021-12-06 08:47:20|89.29|87.09|89.29|87.09|89.32|87.12|89.29|87.09|0
1638780450000|2021-12-06 08:47:30|89.34|87.14|89.34|87.14|89.34|87.14|89.34|87.14|0
1638780460000|2021-12-06 08:47:40|89.29|87.09|89.34|87.14|89.34|87.14|89.29|87.09|0
1638780470000|2021-12-06 08:47:50|89.32|87.12|89.29|87.09|89.32|87.12|89.29|87.09|0
1638780480000|2021-12-06 08:48:00|89.44|87.24|89.44|87.24|89.44|87.24|89.44|87.24|0
1638780490000|2021-12-06 08:48:10|89.49|87.29|89.58|87.38|89.58|87.38|89.49|87.29|0
1638780500000|2021-12-06 08:48:20|89.53|87.33|89.53|87.33|89.53|87.33|89.53|87.33|0
1638780510000|2021-12-06 08:48:30|89.44|87.24|89.41|87.21|89.44|87.24|89.41|87.21|0
1638780520000|2021-12-06 08:48:40|89.49|87.29|89.44|87.24|89.53|87.33|89.44|87.24|0
1638780530000|2021-12-06 08:48:50|89.39|87.19|89.41|87.21|89.44|87.24|89.39|87.19|0
1638780540000|2021-12-06 08:49:00|89.44|87.24|89.44|87.24|89.44|87.24|89.44|87.24|0
1638780550000|2021-12-06 08:49:10|89.51|87.31|89.53|87.33|89.53|87.33|89.48|87.28|0
1638780560000|2021-12-06 08:49:20|89.63|87.43|89.63|87.43|89.63|87.43|89.63|87.43|0
1638780570000|2021-12-06 08:49:30|89.61|87.41|89.63|87.43|89.63|87.43|89.61|87.41|0
1638780580000|2021-12-06 08:49:40|89.58|87.38|89.44|87.24|89.58|87.38|89.44|87.24|0
1638780590000|2021-12-06 08:49:50|89.48|87.28|89.48|87.28|89.51|87.31|89.48|87.28|0
1638780600000|2021-12-06 08:50:00|89.46|87.26|89.24|87.04|89.46|87.26|89.24|87.04|0
1638780610000|2021-12-06 08:50:10|89.34|87.14|89.31|87.11|89.34|87.14|89.31|87.11|0
1638780620000|2021-12-06 08:50:20|89.34|87.14|89.29|87.09|89.34|87.14|89.29|87.09|0
1638780630000|2021-12-06 08:50:30|89.19|86.99|89.22|87.02|89.22|87.02|89.14|86.94|0
1638780640000|2021-12-06 08:50:40|89.24|87.04|89.19|86.99|89.24|87.04|89.19|86.99|0
1638780650000|2021-12-06 08:50:50|89.22|87.02|89.24|87.04|89.24|87.04|89.22|87.02|0
1638780660000|2021-12-06 08:51:00|89.19|86.99|89.24|87.04|89.24|87.04|89.14|86.94|0
1638780670000|2021-12-06 08:51:10|89.22|87.02|89.24|87.04|89.24|87.04|89.22|87.02|0
1638780680000|2021-12-06 08:51:20|89.31|87.11|89.29|87.09|89.31|87.11|89.29|87.09|0
1638780690000|2021-12-06 08:51:30|89.27|87.07|89.17|86.97|89.27|87.07|89.14|86.94|0
1638780700000|2021-12-06 08:51:40|89.19|86.99|89.19|86.99|89.19|86.99|89.19|86.99|0
1638780710000|2021-12-06 08:51:50|89.24|87.04|89.39|87.19|89.39|87.19|89.24|87.04|0
1638780720000|2021-12-06 08:52:00|89.31|87.11|89.34|87.14|89.34|87.14|89.31|87.11|0
1638780730000|2021-12-06 08:52:10|89.29|87.09|89.29|87.09|89.29|87.09|89.24|87.04|0
1638780740000|2021-12-06 08:52:20|89.26|87.06|89.29|87.09|89.29|87.09|89.26|87.06|0
1638780750000|2021-12-06 08:52:30|89.31|87.11|89.34|87.14|89.34|87.14|89.29|87.09|0
1638780760000|2021-12-06 08:52:40|89.31|87.11|89.34|87.14|89.34|87.14|89.31|87.11|0
1638780770000|2021-12-06 08:52:50|89.29|87.09|89.29|87.09|89.29|87.09|89.29|87.09|0
1638780780000|2021-12-06 08:53:00|89.24|87.04|89|86.8|89.24|87.04|89|86.8|0
1638780790000|2021-12-06 08:53:10|89.04|86.84|88.95|86.75|89.04|86.84|88.95|86.75|0
1638780800000|2021-12-06 08:53:20|89|86.8|89.09|86.89|89.09|86.89|89|86.8|0
1638780810000|2021-12-06 08:53:30|89.07|86.87|89.04|86.84|89.07|86.87|89.04|86.84|0
1638780820000|2021-12-06 08:53:40|89.09|86.89|89.09|86.89|89.09|86.89|89.09|86.89|0
1638780830000|2021-12-06 08:53:50|89.04|86.84|89.04|86.84|89.04|86.84|89.02|86.82|0
1638780840000|2021-12-06 08:54:00|89.02|86.82|89.02|86.82|89.04|86.84|89.02|86.82|0
1638780850000|2021-12-06 08:54:10|89.04|86.84|88.97|86.77|89.04|86.84|88.97|86.77|0
1638780860000|2021-12-06 08:54:20|88.99|86.79|89.04|86.84|89.04|86.84|88.99|86.79|0
1638780870000|2021-12-06 08:54:30|88.99|86.79|89.07|86.87|89.09|86.89|88.99|86.79|0
1638780880000|2021-12-06 08:54:40|89.09|86.89|89.14|86.94|89.14|86.94|89.09|86.89|0
1638780890000|2021-12-06 08:54:50|89.09|86.89|89.09|86.89|89.09|86.89|89.09|86.89|0
1638780900000|2021-12-06 08:55:00|89.12|86.92|89.09|86.89|89.12|86.92|89.09|86.89|0
1638780910000|2021-12-06 08:55:10|89.07|86.87|88.99|86.79|89.09|86.89|88.99|86.79|0
1638780920000|2021-12-06 08:55:20|89.04|86.84|89.02|86.82|89.04|86.84|89.02|86.82|0
1638780930000|2021-12-06 08:55:30|89.04|86.84|89.02|86.82|89.04|86.84|89.02|86.82|0
1638780940000|2021-12-06 08:55:40|89.04|86.84|89.21|87.01|89.21|87.01|89.04|86.84|0
1638780950000|2021-12-06 08:55:50|89.19|86.99|89.21|87.01|89.21|87.01|89.19|86.99|0
1638780960000|2021-12-06 08:56:00|89.24|87.04|89.24|87.04|89.24|87.04|89.24|87.04|0
1638780970000|2021-12-06 08:56:10|89.21|87.01|89.19|86.99|89.21|87.01|89.19|86.99|0
1638780980000|2021-12-06 08:56:20|89.29|87.09|89.24|87.04|89.29|87.09|89.24|87.04|0
1638780990000|2021-12-06 08:56:30|89.19|86.99|89.09|86.89|89.19|86.99|89.09|86.89|0
1638781000000|2021-12-06 08:56:40|89.14|86.94|89.19|86.99|89.19|86.99|89.14|86.94|0
1638781010000|2021-12-06 08:56:50|89.14|86.94|89.09|86.89|89.14|86.94|89.09|86.89|0
1638781020000|2021-12-06 08:57:00|89.04|86.84|88.94|86.74|89.04|86.84|88.94|86.74|0
1638781030000|2021-12-06 08:57:10|88.97|86.77|88.99|86.79|88.99|86.79|88.94|86.74|0
1638781040000|2021-12-06 08:57:20|89.04|86.84|89.02|86.82|89.04|86.84|89.02|86.82|0
1638781050000|2021-12-06 08:57:30|88.99|86.79|88.99|86.79|88.99|86.79|88.99|86.79|0
1638781060000|2021-12-06 08:57:40|88.97|86.77|88.94|86.74|88.99|86.79|88.94|86.74|0
1638781070000|2021-12-06 08:57:50|88.9|86.7|88.9|86.7|88.9|86.7|88.9|86.7|0
1638781080000|2021-12-06 08:58:00|88.92|86.72|88.92|86.72|88.92|86.72|88.92|86.72|0
1638781090000|2021-12-06 08:58:10|88.99|86.79|89.14|86.94|89.14|86.94|88.94|86.74|0
1638781100000|2021-12-06 08:58:20|89.19|86.99|89.14|86.94|89.19|86.99|89.14|86.94|0
1638781120000|2021-12-06 08:58:40|89.19|86.99|89.28|87.08|89.28|87.08|89.19|86.99|0
1638781130000|2021-12-06 08:58:50|89.33|87.13|89.33|87.13|89.33|87.13|89.31|87.11|0
1638781140000|2021-12-06 08:59:00|89.38|87.18|89.33|87.13|89.38|87.18|89.33|87.13|0
1638781150000|2021-12-06 08:59:10|89.28|87.08|89.28|87.08|89.28|87.08|89.28|87.08|0
1638781160000|2021-12-06 08:59:20|89.33|87.13|89.28|87.08|89.33|87.13|89.19|86.99|0
1638781170000|2021-12-06 08:59:30|89.23|87.03|89.23|87.03|89.23|87.03|89.21|87.01|0
1638781180000|2021-12-06 08:59:40|89.21|87.01|89.19|86.99|89.21|87.01|89.19|86.99|0
1638781190000|2021-12-06 08:59:50|89.09|86.89|89.02|86.82|89.09|86.89|89.02|86.82|0
1638781200000|2021-12-06 09:00:00|89.04|86.84|89.02|86.82|89.04|86.84|88.99|86.79|0
1638781210000|2021-12-06 09:00:10|89.04|86.84|88.99|86.79|89.04|86.84|88.99|86.79|0
1638781220000|2021-12-06 09:00:20|89.04|86.84|88.94|86.74|89.04|86.84|88.94|86.74|0
1638781230000|2021-12-06 09:00:30|88.99|86.79|88.82|86.62|89.14|86.94|88.82|86.62|0
1638781240000|2021-12-06 09:00:40|88.8|86.6|88.55|86.35|88.8|86.6|88.53|86.33|0
1638781250000|2021-12-06 09:00:50|88.51|86.31|88.36|86.16|88.51|86.31|88.34|86.14|0
1638781260000|2021-12-06 09:01:00|88.34|86.14|88.36|86.16|88.36|86.16|88.31|86.11|0
1638781270000|2021-12-06 09:01:10|88.41|86.21|88.31|86.11|88.41|86.21|88.26|86.06|0
1638781280000|2021-12-06 09:01:20|88.22|86.02|87.83|85.63|88.22|86.02|87.78|85.58|0
1638781290000|2021-12-06 09:01:30|87.88|85.68|87.59|85.39|87.88|85.68|87.5|85.3|0
1638781300000|2021-12-06 09:01:40|87.69|85.49|87.88|85.68|87.88|85.68|87.69|85.49|0
1638781310000|2021-12-06 09:01:50|87.74|85.54|87.76|85.56|87.76|85.56|87.74|85.54|0
1638781320000|2021-12-06 09:02:00|87.78|85.58|87.5|85.3|87.78|85.58|87.45|85.25|0
1638781330000|2021-12-06 09:02:10|87.45|85.25|87.21|85.01|87.45|85.25|87.21|85.01|0
1638781340000|2021-12-06 09:02:20|87.16|84.96|87.26|85.06|87.26|85.06|87.02|84.82|0
1638781350000|2021-12-06 09:02:30|87.21|85.01|87.11|84.91|87.26|85.06|87.11|84.91|0
1638781360000|2021-12-06 09:02:40|87.09|84.89|87.16|84.96|87.16|84.96|87.09|84.89|0
1638781370000|2021-12-06 09:02:50|87.11|84.91|86.97|84.77|87.16|84.96|86.92|84.72|0
1638781380000|2021-12-06 09:03:00|87.07|84.87|86.81|84.61|87.07|84.87|86.81|84.61|0
1638781390000|2021-12-06 09:03:10|86.83|84.63|86.64|84.44|86.83|84.63|86.64|84.44|0
1638781400000|2021-12-06 09:03:20|86.78|84.58|87.02|84.82|87.02|84.82|86.78|84.58|0
1638781410000|2021-12-06 09:03:30|87.07|84.87|87.11|84.91|87.11|84.91|87.07|84.87|0
1638781420000|2021-12-06 09:03:40|87.21|85.01|87.21|85.01|87.21|85.01|87.21|85.01|0
1638781430000|2021-12-06 09:03:50|87.26|85.06|87.21|85.01|87.26|85.06|87.21|85.01|0
1638781440000|2021-12-06 09:04:00|87.26|85.06|87.3|85.1|87.3|85.1|87.16|84.96|0
1638781450000|2021-12-06 09:04:10|87.35|85.15|87.45|85.25|87.45|85.25|87.35|85.15|0
1638781460000|2021-12-06 09:04:20|87.47|85.27|87.54|85.34|87.54|85.34|87.47|85.27|0
1638781470000|2021-12-06 09:04:30|87.52|85.32|87.21|85.01|87.52|85.32|87.16|84.96|0
1638781480000|2021-12-06 09:04:40|87.11|84.91|87.16|84.96|87.16|84.96|87.11|84.91|0
1638781490000|2021-12-06 09:04:50|87.26|85.06|87.3|85.1|87.3|85.1|87.26|85.06|0
1638781500000|2021-12-06 09:05:00|87.21|85.01|87.02|84.82|87.21|85.01|87.02|84.82|0
1638781510000|2021-12-06 09:05:10|87.11|84.91|87.3|85.1|87.3|85.1|87.11|84.91|0
1638781520000|2021-12-06 09:05:20|87.4|85.2|87.4|85.2|87.45|85.25|87.4|85.2|0
1638781530000|2021-12-06 09:05:30|87.45|85.25|87.4|85.2|87.45|85.25|87.4|85.2|0
1638781540000|2021-12-06 09:05:40|87.35|85.15|87.45|85.25|87.45|85.25|87.35|85.15|0
1638781550000|2021-12-06 09:05:50|87.49|85.29|87.49|85.29|87.49|85.29|87.45|85.25|0
1638781560000|2021-12-06 09:06:00|87.4|85.2|87.45|85.25|87.49|85.29|87.4|85.2|0
1638781570000|2021-12-06 09:06:10|87.49|85.29|87.52|85.32|87.54|85.34|87.49|85.29|0
1638781580000|2021-12-06 09:06:20|87.49|85.29|87.52|85.32|87.54|85.34|87.45|85.25|0
1638781590000|2021-12-06 09:06:30|87.54|85.34|87.45|85.25|87.64|85.44|87.45|85.25|0
1638781600000|2021-12-06 09:06:40|87.52|85.32|87.49|85.29|87.52|85.32|87.49|85.29|0
1638781610000|2021-12-06 09:06:50|87.54|85.34|87.54|85.34|87.54|85.34|87.54|85.34|0
1638781620000|2021-12-06 09:07:00|87.49|85.29|87.47|85.27|87.49|85.29|87.44|85.24|0
1638781630000|2021-12-06 09:07:10|87.44|85.24|87.52|85.32|87.52|85.32|87.44|85.24|0
1638781640000|2021-12-06 09:07:20|87.49|85.29|87.64|85.44|87.64|85.44|87.49|85.29|0
1638781650000|2021-12-06 09:07:30|87.59|85.39|87.64|85.44|87.64|85.44|87.59|85.39|0
1638781660000|2021-12-06 09:07:40|87.59|85.39|87.49|85.29|87.59|85.39|87.49|85.29|0
1638781670000|2021-12-06 09:07:50|87.52|85.32|87.52|85.32|87.52|85.32|87.52|85.32|0
1638781680000|2021-12-06 09:08:00|87.54|85.34|87.47|85.27|87.54|85.34|87.47|85.27|0
1638781690000|2021-12-06 09:08:10|87.49|85.29|87.73|85.53|87.73|85.53|87.49|85.29|0
1638781700000|2021-12-06 09:08:20|87.68|85.48|87.78|85.58|87.8|85.6|87.68|85.48|0
1638781710000|2021-12-06 09:08:30|87.83|85.63|87.92|85.72|87.97|85.77|87.83|85.63|0
1638781720000|2021-12-06 09:08:40|87.87|85.67|87.97|85.77|87.97|85.77|87.83|85.63|0
1638781730000|2021-12-06 09:08:50|87.9|85.7|88.02|85.82|88.02|85.82|87.87|85.67|0
1638781740000|2021-12-06 09:09:00|87.97|85.77|88.07|85.87|88.07|85.87|87.97|85.77|0
1638781750000|2021-12-06 09:09:10|87.92|85.72|87.85|85.65|87.97|85.77|87.85|85.65|0
1638781760000|2021-12-06 09:09:20|87.83|85.63|87.8|85.6|87.83|85.63|87.8|85.6|0
1638781770000|2021-12-06 09:09:30|87.83|85.63|87.73|85.53|87.83|85.63|87.73|85.53|0
1638781780000|2021-12-06 09:09:40|87.68|85.48|87.63|85.43|87.68|85.48|87.59|85.39|0
1638781790000|2021-12-06 09:09:50|87.56|85.36|87.52|85.32|87.56|85.36|87.52|85.32|0
1638781800000|2021-12-06 09:10:00|87.59|85.39|87.78|85.58|87.78|85.58|87.59|85.39|0
1638781810000|2021-12-06 09:10:10|87.83|85.63|88.02|85.82|88.02|85.82|87.83|85.63|0
1638781820000|2021-12-06 09:10:20|87.92|85.72|87.92|85.72|87.92|85.72|87.92|85.72|0
1638781830000|2021-12-06 09:10:30|87.9|85.7|87.9|85.7|87.97|85.77|87.9|85.7|0
1638781840000|2021-12-06 09:10:40|87.87|85.67|87.78|85.58|87.87|85.67|87.78|85.58|0
1638781850000|2021-12-06 09:10:50|87.68|85.48|87.68|85.48|87.73|85.53|87.68|85.48|0
1638781860000|2021-12-06 09:11:00|87.73|85.53|87.61|85.41|87.73|85.53|87.54|85.34|0
1638781870000|2021-12-06 09:11:10|87.59|85.39|87.63|85.43|87.63|85.43|87.59|85.39|0
1638781880000|2021-12-06 09:11:20|87.82|85.62|87.63|85.43|87.82|85.62|87.63|85.43|0
1638781890000|2021-12-06 09:11:30|87.75|85.55|87.59|85.39|87.75|85.55|87.59|85.39|0
1638781900000|2021-12-06 09:11:40|87.68|85.48|87.68|85.48|87.73|85.53|87.68|85.48|0
1638781910000|2021-12-06 09:11:50|87.51|85.31|87.54|85.34|87.54|85.34|87.51|85.31|0
1638781920000|2021-12-06 09:12:00|87.63|85.43|87.58|85.38|87.63|85.43|87.58|85.38|0
1638781930000|2021-12-06 09:12:10|87.54|85.34|87.54|85.34|87.54|85.34|87.54|85.34|0
1638781940000|2021-12-06 09:12:20|87.58|85.38|87.68|85.48|87.68|85.48|87.54|85.34|0
1638781950000|2021-12-06 09:12:30|87.63|85.43|87.61|85.41|87.63|85.43|87.61|85.41|0
1638781960000|2021-12-06 09:12:40|87.63|85.43|87.68|85.48|87.82|85.62|87.63|85.43|0
1638781970000|2021-12-06 09:12:50|87.73|85.53|87.7|85.5|87.73|85.53|87.68|85.48|0
1638781980000|2021-12-06 09:13:00|87.68|85.48|87.51|85.31|87.68|85.48|87.49|85.29|0
1638781990000|2021-12-06 09:13:10|87.54|85.34|87.58|85.38|87.58|85.38|87.54|85.34|0
1638782000000|2021-12-06 09:13:20|87.68|85.48|87.58|85.38|87.68|85.48|87.58|85.38|0
1638782010000|2021-12-06 09:13:30|87.54|85.34|87.54|85.34|87.58|85.38|87.49|85.29|0
1638782020000|2021-12-06 09:13:40|87.44|85.24|87.49|85.29|87.54|85.34|87.44|85.24|0
1638782030000|2021-12-06 09:13:50|87.44|85.24|87.58|85.38|87.58|85.38|87.44|85.24|0
1638782040000|2021-12-06 09:14:00|87.61|85.41|87.44|85.24|87.61|85.41|87.44|85.24|0
1638782050000|2021-12-06 09:14:10|87.49|85.29|87.39|85.19|87.49|85.29|87.39|85.19|0
1638782060000|2021-12-06 09:14:20|87.42|85.22|87.25|85.05|87.42|85.22|87.25|85.05|0
1638782070000|2021-12-06 09:14:30|87.2|85|87.15|84.95|87.2|85|87.15|84.95|0
1638782080000|2021-12-06 09:14:40|87.2|85|87.11|84.91|87.2|85|87.11|84.91|0
1638782090000|2021-12-06 09:14:50|87.06|84.86|87.2|85|87.2|85|87.06|84.86|0
1638782100000|2021-12-06 09:15:00|87.15|84.95|87.3|85.1|87.3|85.1|87.15|84.95|0
1638782110000|2021-12-06 09:15:10|87.34|85.14|87.34|85.14|87.34|85.14|87.3|85.1|0
1638782120000|2021-12-06 09:15:20|87.44|85.24|87.39|85.19|87.44|85.24|87.39|85.19|0
1638782130000|2021-12-06 09:15:30|87.42|85.22|87.44|85.24|87.44|85.24|87.42|85.22|0
1638782140000|2021-12-06 09:15:40|87.49|85.29|87.44|85.24|87.49|85.29|87.44|85.24|0
1638782150000|2021-12-06 09:15:50|87.34|85.14|87.34|85.14|87.34|85.14|87.34|85.14|0
1638782160000|2021-12-06 09:16:00|87.39|85.19|87.34|85.14|87.39|85.19|87.3|85.1|0
1638782170000|2021-12-06 09:16:10|87.3|85.1|87.15|84.95|87.3|85.1|87.15|84.95|0
1638782180000|2021-12-06 09:16:20|87.22|85.02|87.2|85|87.25|85.05|87.2|85|0
1638782190000|2021-12-06 09:16:30|87.15|84.95|87.15|84.95|87.15|84.95|87.06|84.86|0
1638782200000|2021-12-06 09:16:40|87.2|85|87.1|84.9|87.2|85|87.1|84.9|0
1638782210000|2021-12-06 09:16:50|87.15|84.95|87.08|84.88|87.15|84.95|87.06|84.86|0
1638782220000|2021-12-06 09:17:00|87.01|84.81|87.01|84.81|87.01|84.81|86.99|84.79|0
1638782230000|2021-12-06 09:17:10|87.15|84.95|87.18|84.98|87.18|84.98|87.1|84.9|0
1638782240000|2021-12-06 09:17:20|87.2|85|87.18|84.98|87.2|85|87.15|84.95|0
1638782250000|2021-12-06 09:17:30|87.2|85|87.2|85|87.2|85|87.2|85|0
1638782260000|2021-12-06 09:17:40|87.18|84.98|87.18|84.98|87.18|84.98|87.18|84.98|0
1638782270000|2021-12-06 09:17:50|87.2|85|87.15|84.95|87.2|85|87.15|84.95|0
1638782280000|2021-12-06 09:18:00|87.2|85|87.2|85|87.2|85|87.2|85|0
1638782300000|2021-12-06 09:18:20|87.18|84.98|87.2|85|87.2|85|87.18|84.98|0
1638782320000|2021-12-06 09:18:40|87.22|85.02|87.25|85.05|87.25|85.05|87.22|85.02|0
1638782330000|2021-12-06 09:18:50|87.34|85.14|87.37|85.17|87.37|85.17|87.34|85.14|0
1638782340000|2021-12-06 09:19:00|87.39|85.19|87.27|85.07|87.39|85.19|87.27|85.07|0
1638782350000|2021-12-06 09:19:10|87.29|85.09|87.29|85.09|87.29|85.09|87.29|85.09|0
1638782360000|2021-12-06 09:19:20|87.34|85.14|87.39|85.19|87.48|85.28|87.34|85.14|0
1638782370000|2021-12-06 09:19:30|87.41|85.21|87.39|85.19|87.44|85.24|87.39|85.19|0
1638782380000|2021-12-06 09:19:40|87.37|85.17|87.41|85.21|87.44|85.24|87.37|85.17|0
1638782390000|2021-12-06 09:19:50|87.39|85.19|87.39|85.19|87.41|85.21|87.29|85.09|0
1638782400000|2021-12-06 09:20:00|87.36|85.16|87.48|85.28|87.48|85.28|87.36|85.16|0
1638782410000|2021-12-06 09:20:10|87.51|85.31|87.48|85.28|87.51|85.31|87.48|85.28|0
1638782420000|2021-12-06 09:20:20|87.44|85.24|87.36|85.16|87.44|85.24|87.36|85.16|0
1638782430000|2021-12-06 09:20:30|87.34|85.14|87.39|85.19|87.39|85.19|87.34|85.14|0
1638782440000|2021-12-06 09:20:40|87.34|85.14|87.34|85.14|87.44|85.24|87.34|85.14|0
1638782460000|2021-12-06 09:21:00|87.36|85.16|87.43|85.23|87.43|85.23|87.36|85.16|0
1638782470000|2021-12-06 09:21:10|87.41|85.21|87.34|85.14|87.41|85.21|87.34|85.14|0
1638782480000|2021-12-06 09:21:20|87.39|85.19|87.39|85.19|87.43|85.23|87.39|85.19|0
1638782490000|2021-12-06 09:21:30|87.43|85.23|87.53|85.33|87.58|85.38|87.43|85.23|0
1638782500000|2021-12-06 09:21:40|87.48|85.28|87.53|85.33|87.53|85.33|87.48|85.28|0
1638782510000|2021-12-06 09:21:50|87.6|85.4|87.58|85.38|87.63|85.43|87.58|85.38|0
1638782520000|2021-12-06 09:22:00|87.63|85.43|87.58|85.38|87.63|85.43|87.58|85.38|0
1638782530000|2021-12-06 09:22:10|87.48|85.28|87.58|85.38|87.58|85.38|87.48|85.28|0
1638782540000|2021-12-06 09:22:20|87.53|85.33|87.58|85.38|87.63|85.43|87.53|85.33|0
1638782550000|2021-12-06 09:22:30|87.53|85.33|87.53|85.33|87.55|85.35|87.53|85.33|0
1638782560000|2021-12-06 09:22:40|87.48|85.28|87.48|85.28|87.51|85.31|87.48|85.28|0
1638782570000|2021-12-06 09:22:50|87.58|85.38|87.58|85.38|87.58|85.38|87.53|85.33|0
1638782580000|2021-12-06 09:23:00|87.62|85.42|87.62|85.42|87.62|85.42|87.62|85.42|0
1638782590000|2021-12-06 09:23:10|87.67|85.47|87.65|85.45|87.67|85.47|87.65|85.45|0
1638782600000|2021-12-06 09:23:20|87.67|85.47|87.67|85.47|87.72|85.52|87.67|85.47|0
1638782610000|2021-12-06 09:23:30|87.72|85.52|87.72|85.52|87.72|85.52|87.62|85.42|0
1638782620000|2021-12-06 09:23:40|87.67|85.47|87.58|85.38|87.72|85.52|87.58|85.38|0
1638782630000|2021-12-06 09:23:50|87.48|85.28|87.39|85.19|87.48|85.28|87.39|85.19|0
1638782640000|2021-12-06 09:24:00|87.34|85.14|87.46|85.26|87.46|85.26|87.34|85.14|0
1638782650000|2021-12-06 09:24:10|87.43|85.23|87.43|85.23|87.48|85.28|87.43|85.23|0
1638782660000|2021-12-06 09:24:20|87.48|85.28|87.43|85.23|87.48|85.28|87.43|85.23|0
1638782670000|2021-12-06 09:24:30|87.38|85.18|87.34|85.14|87.38|85.18|87.34|85.14|0
1638782680000|2021-12-06 09:24:40|87.38|85.18|87.29|85.09|87.38|85.18|87.29|85.09|0
1638782690000|2021-12-06 09:24:50|87.38|85.18|87.48|85.28|87.48|85.28|87.38|85.18|0
1638782700000|2021-12-06 09:25:00|87.43|85.23|87.48|85.28|87.48|85.28|87.43|85.23|0
1638782710000|2021-12-06 09:25:10|87.53|85.33|87.38|85.18|87.53|85.33|87.38|85.18|0
1638782720000|2021-12-06 09:25:20|87.34|85.14|87.34|85.14|87.38|85.18|87.34|85.14|0
1638782730000|2021-12-06 09:25:30|87.29|85.09|87.29|85.09|87.29|85.09|87.24|85.04|0
1638782740000|2021-12-06 09:25:40|87.27|85.07|87.29|85.09|87.29|85.09|87.27|85.07|0
1638782750000|2021-12-06 09:25:50|87.22|85.02|87.19|84.99|87.22|85.02|87.19|84.99|0
1638782760000|2021-12-06 09:26:00|87.22|85.02|87.19|84.99|87.22|85.02|87.19|84.99|0
1638782770000|2021-12-06 09:26:10|87.24|85.04|87.19|84.99|87.24|85.04|87.19|84.99|0
1638782780000|2021-12-06 09:26:20|87.17|84.97|87.17|84.97|87.17|84.97|87.14|84.94|0
1638782790000|2021-12-06 09:26:30|87.14|84.94|87.14|84.94|87.14|84.94|87.14|84.94|0
1638782800000|2021-12-06 09:26:40|87.1|84.9|87.1|84.9|87.1|84.9|87.1|84.9|0
1638782810000|2021-12-06 09:26:50|87.14|84.94|87.19|84.99|87.19|84.99|87.14|84.94|0
1638782820000|2021-12-06 09:27:00|87.17|84.97|87.19|84.99|87.19|84.99|87.17|84.97|0
1638782830000|2021-12-06 09:27:10|87.14|84.94|87.17|84.97|87.17|84.97|87.14|84.94|0
1638782840000|2021-12-06 09:27:20|87.24|85.04|87.19|84.99|87.24|85.04|87.14|84.94|0
1638782870000|2021-12-06 09:27:50|87.24|85.04|87.29|85.09|87.29|85.09|87.24|85.04|0
1638782880000|2021-12-06 09:28:00|87.33|85.13|87.33|85.13|87.33|85.13|87.33|85.13|0
1638782900000|2021-12-06 09:28:20|87.36|85.16|87.29|85.09|87.36|85.16|87.29|85.09|0
1638782930000|2021-12-06 09:28:50|87.19|84.99|87.24|85.04|87.26|85.06|87.19|84.99|0
1638782940000|2021-12-06 09:29:00|87.19|84.99|87.24|85.04|87.24|85.04|87.19|84.99|0
1638782950000|2021-12-06 09:29:10|87.22|85.02|87.14|84.94|87.22|85.02|87.14|84.94|0
1638782960000|2021-12-06 09:29:20|87.05|84.85|87.1|84.9|87.1|84.9|87.05|84.85|0
1638782970000|2021-12-06 09:29:30|87.14|84.94|87.05|84.85|87.14|84.94|87.05|84.85|0
1638782980000|2021-12-06 09:29:40|87.07|84.87|87.09|84.89|87.09|84.89|87.07|84.87|0
1638782990000|2021-12-06 09:29:50|87.14|84.94|87.24|85.04|87.29|85.09|87.14|84.94|0
1638783000000|2021-12-06 09:30:00|87.29|85.09|87.19|84.99|87.29|85.09|87.19|84.99|0
1638783010000|2021-12-06 09:30:10|87.24|85.04|87.24|85.04|87.26|85.06|87.24|85.04|0
1638783020000|2021-12-06 09:30:20|87.26|85.06|87.19|84.99|87.29|85.09|87.19|84.99|0
1638783030000|2021-12-06 09:30:30|87.29|85.09|87.24|85.04|87.29|85.09|87.24|85.04|0
1638783040000|2021-12-06 09:30:40|87.12|84.92|87.09|84.89|87.12|84.92|87.09|84.89|0
1638783050000|2021-12-06 09:30:50|87|84.8|87.05|84.85|87.05|84.85|87|84.8|0
1638783060000|2021-12-06 09:31:00|87|84.8|87.09|84.89|87.09|84.89|87|84.8|0
1638783070000|2021-12-06 09:31:10|87.05|84.85|87.05|84.85|87.09|84.89|87.05|84.85|0
1638783080000|2021-12-06 09:31:20|87|84.8|87.09|84.89|87.09|84.89|87|84.8|0
1638783090000|2021-12-06 09:31:30|87.14|84.94|87.19|84.99|87.19|84.99|87.12|84.92|0
1638783100000|2021-12-06 09:31:40|87.33|85.13|87.33|85.13|87.33|85.13|87.28|85.08|0
1638783110000|2021-12-06 09:31:50|87.31|85.11|87.31|85.11|87.31|85.11|87.31|85.11|0
1638783120000|2021-12-06 09:32:00|87.33|85.13|87.24|85.04|87.33|85.13|87.17|84.97|0
1638783130000|2021-12-06 09:32:10|87.28|85.08|87.28|85.08|87.28|85.08|87.28|85.08|0
1638783140000|2021-12-06 09:32:20|87.33|85.13|87.36|85.16|87.4|85.2|87.33|85.13|0
1638783150000|2021-12-06 09:32:30|87.38|85.18|87.43|85.23|87.43|85.23|87.38|85.18|0
1638783160000|2021-12-06 09:32:40|87.36|85.16|87.47|85.27|87.47|85.27|87.36|85.16|0
1638783170000|2021-12-06 09:32:50|87.43|85.23|87.47|85.27|87.47|85.27|87.43|85.23|0
1638783180000|2021-12-06 09:33:00|87.52|85.32|87.43|85.23|87.52|85.32|87.43|85.23|0
1638783190000|2021-12-06 09:33:10|87.4|85.2|87.47|85.27|87.52|85.32|87.4|85.2|0
1638783200000|2021-12-06 09:33:20|87.52|85.32|87.52|85.32|87.52|85.32|87.52|85.32|0
1638783210000|2021-12-06 09:33:30|87.57|85.37|87.57|85.37|87.62|85.42|87.57|85.37|0
1638783220000|2021-12-06 09:33:40|87.52|85.32|87.55|85.35|87.55|85.35|87.52|85.32|0
1638783230000|2021-12-06 09:33:50|87.52|85.32|87.57|85.37|87.62|85.42|87.52|85.32|0
1638783240000|2021-12-06 09:34:00|87.62|85.42|87.64|85.44|87.67|85.47|87.62|85.42|0
1638783250000|2021-12-06 09:34:10|87.52|85.32|87.47|85.27|87.57|85.37|87.47|85.27|0
1638783260000|2021-12-06 09:34:20|87.52|85.32|87.47|85.27|87.52|85.32|87.47|85.27|0
1638783270000|2021-12-06 09:34:30|87.4|85.2|87.4|85.2|87.4|85.2|87.4|85.2|0
1638783280000|2021-12-06 09:34:40|87.38|85.18|87.47|85.27|87.47|85.27|87.38|85.18|0
1638783290000|2021-12-06 09:34:50|87.52|85.32|87.57|85.37|87.57|85.37|87.52|85.32|0
1638783300000|2021-12-06 09:35:00|87.52|85.32|87.47|85.27|87.52|85.32|87.47|85.27|0
1638783310000|2021-12-06 09:35:10|87.43|85.23|87.43|85.23|87.43|85.23|87.43|85.23|0
1638783320000|2021-12-06 09:35:20|87.42|85.22|87.28|85.08|87.42|85.22|87.28|85.08|0
1638783330000|2021-12-06 09:35:30|87.31|85.11|87.19|84.99|87.33|85.13|87.19|84.99|0
1638783340000|2021-12-06 09:35:40|87.14|84.94|87.19|84.99|87.19|84.99|87.14|84.94|0
1638783350000|2021-12-06 09:35:50|87.16|84.96|87.19|84.99|87.19|84.99|87.16|84.96|0
1638783360000|2021-12-06 09:36:00|87.16|84.96|87.16|84.96|87.16|84.96|87.16|84.96|0
1638783370000|2021-12-06 09:36:10|87.14|84.94|87.42|85.22|87.42|85.22|87.14|84.94|0
1638783380000|2021-12-06 09:36:20|87.52|85.32|87.47|85.27|87.52|85.32|87.47|85.27|0
1638783390000|2021-12-06 09:36:30|87.52|85.32|87.52|85.32|87.52|85.32|87.47|85.27|0
1638783400000|2021-12-06 09:36:40|87.47|85.27|87.52|85.32|87.52|85.32|87.47|85.27|0
1638783410000|2021-12-06 09:36:50|87.59|85.39|87.69|85.49|87.69|85.49|87.59|85.39|0
1638783420000|2021-12-06 09:37:00|87.71|85.51|87.66|85.46|87.71|85.51|87.66|85.46|0
1638783430000|2021-12-06 09:37:10|87.69|85.49|87.71|85.51|87.76|85.56|87.69|85.49|0
1638783440000|2021-12-06 09:37:20|87.81|85.61|87.95|85.75|87.95|85.75|87.81|85.61|0
1638783450000|2021-12-06 09:37:30|87.98|85.78|88|85.8|88|85.8|87.95|85.75|0
1638783460000|2021-12-06 09:37:40|88.14|85.94|88.14|85.94|88.14|85.94|88.14|85.94|0
1638783470000|2021-12-06 09:37:50|88.07|85.87|88.05|85.85|88.14|85.94|88.05|85.85|0
1638783480000|2021-12-06 09:38:00|88|85.8|88.19|85.99|88.19|85.99|88|85.8|0
1638783490000|2021-12-06 09:38:10|88.12|85.92|88.19|85.99|88.19|85.99|88.12|85.92|0
1638783500000|2021-12-06 09:38:20|88.24|86.04|88.19|85.99|88.24|86.04|88.19|85.99|0
1638783510000|2021-12-06 09:38:30|88.14|85.94|88|85.8|88.14|85.94|88|85.8|0
1638783520000|2021-12-06 09:38:40|88.05|85.85|88|85.8|88.05|85.85|88|85.8|0
1638783530000|2021-12-06 09:38:50|88.05|85.85|88.05|85.85|88.09|85.89|88.05|85.85|0
1638783540000|2021-12-06 09:39:00|88.02|85.82|88|85.8|88.05|85.85|88|85.8|0
1638783550000|2021-12-06 09:39:10|88.05|85.85|88.24|86.04|88.24|86.04|88.05|85.85|0
1638783560000|2021-12-06 09:39:20|88.33|86.13|88.36|86.16|88.36|86.16|88.31|86.11|0
1638783570000|2021-12-06 09:39:30|88.43|86.23|88.53|86.33|88.53|86.33|88.43|86.23|0
1638783580000|2021-12-06 09:39:40|88.48|86.28|88.43|86.23|88.48|86.28|88.43|86.23|0
1638783590000|2021-12-06 09:39:50|88.53|86.33|88.58|86.38|88.58|86.38|88.53|86.33|0
1638783600000|2021-12-06 09:40:00|88.6|86.4|88.58|86.38|88.62|86.42|88.55|86.35|0
1638783610000|2021-12-06 09:40:10|88.65|86.45|88.55|86.35|88.65|86.45|88.55|86.35|0
1638783620000|2021-12-06 09:40:20|88.58|86.38|88.67|86.47|88.67|86.47|88.53|86.33|0
1638783630000|2021-12-06 09:40:30|88.57|86.37|88.55|86.35|88.57|86.37|88.55|86.35|0
1638783640000|2021-12-06 09:40:40|88.57|86.37|88.67|86.47|88.67|86.47|88.57|86.37|0
1638783650000|2021-12-06 09:40:50|88.72|86.52|88.77|86.57|88.84|86.64|88.72|86.52|0
1638783660000|2021-12-06 09:41:00|88.82|86.62|88.86|86.66|88.86|86.66|88.82|86.62|0
1638783670000|2021-12-06 09:41:10|88.82|86.62|88.74|86.54|88.82|86.62|88.67|86.47|0
1638783680000|2021-12-06 09:41:20|88.91|86.71|88.96|86.76|88.96|86.76|88.91|86.71|0
1638783690000|2021-12-06 09:41:30|88.91|86.71|88.91|86.71|88.94|86.74|88.86|86.66|0
1638783700000|2021-12-06 09:41:40|88.96|86.76|88.91|86.71|88.96|86.76|88.86|86.66|0
1638783710000|2021-12-06 09:41:50|88.86|86.66|88.77|86.57|88.86|86.66|88.77|86.57|0
1638783720000|2021-12-06 09:42:00|88.72|86.52|88.77|86.57|88.77|86.57|88.72|86.52|0
1638783730000|2021-12-06 09:42:10|88.7|86.5|88.72|86.52|88.77|86.57|88.7|86.5|0
1638783740000|2021-12-06 09:42:20|88.67|86.47|88.67|86.47|88.72|86.52|88.67|86.47|0
1638783750000|2021-12-06 09:42:30|88.72|86.52|88.72|86.52|88.72|86.52|88.72|86.52|0
1638783760000|2021-12-06 09:42:40|88.67|86.47|88.77|86.57|88.77|86.57|88.67|86.47|0
1638783770000|2021-12-06 09:42:50|88.82|86.62|88.82|86.62|88.84|86.64|88.82|86.62|0
1638783780000|2021-12-06 09:43:00|88.77|86.57|88.77|86.57|88.77|86.57|88.72|86.52|0
1638783790000|2021-12-06 09:43:10|88.79|86.59|89.06|86.86|89.06|86.86|88.79|86.59|0
1638783800000|2021-12-06 09:43:20|89.01|86.81|89.01|86.81|89.06|86.86|89.01|86.81|0
1638783810000|2021-12-06 09:43:30|88.96|86.76|88.96|86.76|89.01|86.81|88.96|86.76|0
1638783820000|2021-12-06 09:43:40|89.01|86.81|89.01|86.81|89.01|86.81|89.01|86.81|0
1638783830000|2021-12-06 09:43:50|89.06|86.86|89.03|86.83|89.06|86.86|89.03|86.83|0
1638783840000|2021-12-06 09:44:00|88.96|86.76|89.06|86.86|89.06|86.86|88.96|86.76|0
1638783850000|2021-12-06 09:44:10|89.01|86.81|89.15|86.95|89.15|86.95|89.01|86.81|0
1638783860000|2021-12-06 09:44:20|89.11|86.91|89.11|86.91|89.15|86.95|89.11|86.91|0
1638783870000|2021-12-06 09:44:30|89.06|86.86|89.06|86.86|89.06|86.86|89.06|86.86|0
1638783880000|2021-12-06 09:44:40|88.91|86.71|89.15|86.95|89.15|86.95|88.91|86.71|0
1638783890000|2021-12-06 09:44:50|89.25|87.05|89.32|87.12|89.35|87.15|89.25|87.05|0
1638783900000|2021-12-06 09:45:00|89.35|87.15|89.35|87.15|89.42|87.22|89.35|87.15|0
1638783910000|2021-12-06 09:45:10|89.4|87.2|89.54|87.34|89.54|87.34|89.4|87.2|0
1638783920000|2021-12-06 09:45:20|89.49|87.29|89.59|87.39|89.59|87.39|89.49|87.29|0
1638783930000|2021-12-06 09:45:30|89.69|87.49|89.74|87.54|89.74|87.54|89.69|87.49|0
1638783940000|2021-12-06 09:45:40|89.93|87.73|90.08|87.88|90.08|87.88|89.93|87.73|0
1638783950000|2021-12-06 09:45:50|90.18|87.98|89.93|87.73|90.18|87.98|89.93|87.73|0
1638783960000|2021-12-06 09:46:00|90.03|87.83|89.88|87.68|90.08|87.88|89.88|87.68|0
1638783970000|2021-12-06 09:46:10|89.84|87.64|89.84|87.64|89.84|87.64|89.84|87.64|0
1638783980000|2021-12-06 09:46:20|89.88|87.68|89.84|87.64|89.88|87.68|89.84|87.64|0
1638783990000|2021-12-06 09:46:30|89.98|87.78|90.03|87.83|90.03|87.83|89.93|87.73|0
1638784000000|2021-12-06 09:46:40|89.98|87.78|89.98|87.78|90.03|87.83|89.98|87.78|0
1638784010000|2021-12-06 09:46:50|90.13|87.93|90.13|87.93|90.13|87.93|90.13|87.93|0
1638784020000|2021-12-06 09:47:00|90.08|87.88|90.13|87.93|90.13|87.93|90.03|87.83|0
1638784030000|2021-12-06 09:47:10|90.08|87.88|90.18|87.98|90.28|88.08|90.08|87.88|0
1638784040000|2021-12-06 09:47:20|90.2|88|89.91|87.71|90.2|88|89.91|87.71|0
1638784050000|2021-12-06 09:47:30|89.98|87.78|90.03|87.83|90.08|87.88|89.98|87.78|0
1638784060000|2021-12-06 09:47:40|89.98|87.78|90.03|87.83|90.08|87.88|89.98|87.78|0
1638784070000|2021-12-06 09:47:50|89.98|87.78|90.03|87.83|90.03|87.83|89.98|87.78|0
1638784080000|2021-12-06 09:48:00|89.98|87.78|89.93|87.73|89.98|87.78|89.93|87.73|0
1638784090000|2021-12-06 09:48:10|89.88|87.68|89.83|87.63|89.93|87.73|89.83|87.63|0
1638784100000|2021-12-06 09:48:20|89.88|87.68|89.86|87.66|89.88|87.68|89.83|87.63|0
1638784110000|2021-12-06 09:48:30|89.83|87.63|89.98|87.78|89.98|87.78|89.83|87.63|0
1638784120000|2021-12-06 09:48:40|89.96|87.76|89.96|87.76|89.96|87.76|89.88|87.68|0
1638784130000|2021-12-06 09:48:50|89.93|87.73|89.78|87.58|89.93|87.73|89.78|87.58|0
1638784140000|2021-12-06 09:49:00|89.81|87.61|89.81|87.61|89.81|87.61|89.74|87.54|0
1638784150000|2021-12-06 09:49:10|89.83|87.63|89.81|87.61|89.83|87.63|89.81|87.61|0
1638784160000|2021-12-06 09:49:20|89.83|87.63|89.88|87.68|89.88|87.68|89.83|87.63|0
1638784170000|2021-12-06 09:49:30|89.83|87.63|89.81|87.61|89.88|87.68|89.78|87.58|0
1638784180000|2021-12-06 09:49:40|89.83|87.63|89.88|87.68|89.88|87.68|89.83|87.63|0
1638784190000|2021-12-06 09:49:50|89.81|87.61|89.78|87.58|89.83|87.63|89.78|87.58|0
1638784200000|2021-12-06 09:50:00|89.83|87.63|89.78|87.58|89.88|87.68|89.78|87.58|0
1638784210000|2021-12-06 09:50:10|89.76|87.56|89.69|87.49|89.78|87.58|89.69|87.49|0
1638784220000|2021-12-06 09:50:20|89.73|87.53|89.71|87.51|89.73|87.53|89.69|87.49|0
1638784230000|2021-12-06 09:50:30|89.69|87.49|89.73|87.53|89.73|87.53|89.69|87.49|0
1638784240000|2021-12-06 09:50:40|89.78|87.58|89.83|87.63|89.83|87.63|89.78|87.58|0
1638784250000|2021-12-06 09:50:50|89.78|87.58|90.1|87.9|90.1|87.9|89.78|87.58|0
1638784260000|2021-12-06 09:51:00|90.13|87.93|90.08|87.88|90.15|87.95|90.08|87.88|0
1638784270000|2021-12-06 09:51:10|90.03|87.83|89.98|87.78|90.03|87.83|89.98|87.78|0
1638784280000|2021-12-06 09:51:20|89.88|87.68|89.93|87.73|89.93|87.73|89.88|87.68|0
1638784290000|2021-12-06 09:51:30|90.08|87.88|90.27|88.07|90.27|88.07|90.08|87.88|0
1638784300000|2021-12-06 09:51:40|90.22|88.02|90.22|88.02|90.22|88.02|90.22|88.02|0
1638784310000|2021-12-06 09:51:50|90.27|88.07|90.17|87.97|90.32|88.12|90.17|87.97|0
1638784320000|2021-12-06 09:52:00|90.22|88.02|90.08|87.88|90.22|88.02|90.08|87.88|0
1638784330000|2021-12-06 09:52:10|90.1|87.9|90.17|87.97|90.17|87.97|90.1|87.9|0
1638784340000|2021-12-06 09:52:20|90.12|87.92|90.12|87.92|90.17|87.97|90.12|87.92|0
1638784350000|2021-12-06 09:52:30|90.08|87.88|89.98|87.78|90.08|87.88|89.98|87.78|0
1638784360000|2021-12-06 09:52:40|89.88|87.68|89.78|87.58|89.88|87.68|89.78|87.58|0
1638784370000|2021-12-06 09:52:50|89.73|87.53|89.78|87.58|89.78|87.58|89.73|87.53|0
1638784380000|2021-12-06 09:53:00|89.81|87.61|89.73|87.53|89.81|87.61|89.73|87.53|0
1638784390000|2021-12-06 09:53:10|89.68|87.48|89.73|87.53|89.73|87.53|89.68|87.48|0
1638784400000|2021-12-06 09:53:20|89.88|87.68|89.88|87.68|89.88|87.68|89.88|87.68|0
1638784410000|2021-12-06 09:53:30|89.83|87.63|89.78|87.58|89.83|87.63|89.73|87.53|0
1638784420000|2021-12-06 09:53:40|89.83|87.63|89.88|87.68|89.88|87.68|89.78|87.58|0
1638784430000|2021-12-06 09:53:50|89.86|87.66|89.93|87.73|89.93|87.73|89.83|87.63|0
1638784440000|2021-12-06 09:54:00|90.03|87.83|89.88|87.68|90.03|87.83|89.88|87.68|0
1638784450000|2021-12-06 09:54:10|89.98|87.78|90|87.8|90|87.8|89.98|87.78|0
1638784460000|2021-12-06 09:54:20|90.12|87.92|90.12|87.92|90.12|87.92|90.12|87.92|0
1638784470000|2021-12-06 09:54:30|90.07|87.87|90.03|87.83|90.12|87.92|90.03|87.83|0
1638784480000|2021-12-06 09:54:40|89.98|87.78|90.03|87.83|90.03|87.83|89.98|87.78|0
1638784490000|2021-12-06 09:54:50|90.07|87.87|90.15|87.95|90.17|87.97|90.07|87.87|0
1638784500000|2021-12-06 09:55:00|90.17|87.97|90.22|88.02|90.22|88.02|90.12|87.92|0
1638784510000|2021-12-06 09:55:10|90.17|87.97|90.42|88.22|90.42|88.22|90.17|87.97|0
1638784520000|2021-12-06 09:55:20|90.32|88.12|90.22|88.02|90.32|88.12|90.22|88.02|0
1638784530000|2021-12-06 09:55:30|90.17|87.97|90.22|88.02|90.27|88.07|90.15|87.95|0
1638784540000|2021-12-06 09:55:40|90.32|88.12|90.32|88.12|90.37|88.17|90.32|88.12|0
1638784550000|2021-12-06 09:55:50|90.37|88.17|90.27|88.07|90.37|88.17|90.27|88.07|0
1638784560000|2021-12-06 09:56:00|90.32|88.12|90.42|88.22|90.42|88.22|90.32|88.12|0
1638784570000|2021-12-06 09:56:10|90.37|88.17|90.34|88.14|90.42|88.22|90.34|88.14|0
1638784580000|2021-12-06 09:56:20|90.32|88.12|90.42|88.22|90.42|88.22|90.32|88.12|0
1638784590000|2021-12-06 09:56:30|90.32|88.12|90.37|88.17|90.37|88.17|90.32|88.12|0
1638784600000|2021-12-06 09:56:40|90.47|88.27|90.47|88.27|90.47|88.27|90.47|88.27|0
1638784610000|2021-12-06 09:56:50|90.56|88.36|90.56|88.36|90.56|88.36|90.56|88.36|0
1638784620000|2021-12-06 09:57:00|90.51|88.31|90.71|88.51|90.71|88.51|90.51|88.31|0
1638784630000|2021-12-06 09:57:10|90.61|88.41|90.71|88.51|90.71|88.51|90.61|88.41|0
1638784640000|2021-12-06 09:57:20|90.76|88.56|90.84|88.64|90.86|88.66|90.76|88.56|0
1638784650000|2021-12-06 09:57:30|90.81|88.61|90.86|88.66|90.89|88.69|90.81|88.61|0
1638784660000|2021-12-06 09:57:40|90.81|88.61|90.86|88.66|90.86|88.66|90.81|88.61|0
1638784670000|2021-12-06 09:57:50|90.91|88.71|90.86|88.66|90.91|88.71|90.86|88.66|0
1638784680000|2021-12-06 09:58:00|90.89|88.69|90.91|88.71|90.93|88.73|90.89|88.69|0
1638784690000|2021-12-06 09:58:10|90.96|88.76|91.3|89.1|91.3|89.1|90.96|88.76|0
1638784700000|2021-12-06 09:58:20|91.35|89.15|91.58|89.38|91.58|89.38|91.35|89.15|0
1638784710000|2021-12-06 09:58:30|91.7|89.5|91.45|89.25|91.7|89.5|91.45|89.25|0
1638784720000|2021-12-06 09:58:40|91.4|89.2|91.6|89.4|91.6|89.4|91.4|89.2|0
1638784730000|2021-12-06 09:58:50|91.65|89.45|91.6|89.4|91.65|89.45|91.6|89.4|0
1638784740000|2021-12-06 09:59:00|91.55|89.35|91.5|89.3|91.55|89.35|91.48|89.28|0
1638784750000|2021-12-06 09:59:10|91.4|89.2|91.5|89.3|91.5|89.3|91.4|89.2|0
1638784760000|2021-12-06 09:59:20|91.4|89.2|91.6|89.4|91.6|89.4|91.4|89.2|0
1638784770000|2021-12-06 09:59:30|91.55|89.35|91.65|89.45|91.65|89.45|91.55|89.35|0
1638784780000|2021-12-06 09:59:40|91.6|89.4|91.4|89.2|91.6|89.4|91.4|89.2|0
1638784790000|2021-12-06 09:59:50|91.35|89.15|91.3|89.1|91.35|89.15|91.3|89.1|0
1638784800000|2021-12-06 10:00:00|91.25|89.05|91.4|89.2|91.4|89.2|91.25|89.05|0
1638784810000|2021-12-06 10:00:10|91.35|89.15|91.33|89.13|91.35|89.15|91.33|89.13|0
1638784820000|2021-12-06 10:00:20|91.4|89.2|91.3|89.1|91.4|89.2|91.3|89.1|0
1638784830000|2021-12-06 10:00:30|91.28|89.08|91.35|89.15|91.35|89.15|91.28|89.08|0
1638784840000|2021-12-06 10:00:40|91.4|89.2|91.45|89.25|91.45|89.25|91.4|89.2|0
1638784850000|2021-12-06 10:00:50|91.43|89.23|91.45|89.25|91.45|89.25|91.43|89.23|0
1638784860000|2021-12-06 10:01:00|91.6|89.4|91.65|89.45|91.7|89.5|91.6|89.4|0
1638784870000|2021-12-06 10:01:10|91.75|89.55|91.7|89.5|91.8|89.6|91.7|89.5|0
1638784880000|2021-12-06 10:01:20|91.8|89.6|91.73|89.53|91.8|89.6|91.73|89.53|0
1638784890000|2021-12-06 10:01:30|91.5|89.3|91.35|89.15|91.5|89.3|91.35|89.15|0
1638784900000|2021-12-06 10:01:40|91.25|89.05|91.1|88.9|91.25|89.05|91.1|88.9|0
1638784910000|2021-12-06 10:01:50|91.05|88.85|91.05|88.85|91.1|88.9|91.05|88.85|0
1638784920000|2021-12-06 10:02:00|91.15|88.95|91.1|88.9|91.15|88.95|91.05|88.85|0
1638784930000|2021-12-06 10:02:10|91.3|89.1|91.2|89|91.3|89.1|91.2|89|0
1638784940000|2021-12-06 10:02:20|91.15|88.95|91.35|89.15|91.35|89.15|91.15|88.95|0
1638784950000|2021-12-06 10:02:30|91.25|89.05|91.35|89.15|91.35|89.15|91.25|89.05|0
1638784960000|2021-12-06 10:02:40|91.3|89.1|91.55|89.35|91.55|89.35|91.3|89.1|0
1638784970000|2021-12-06 10:02:50|91.6|89.4|91.45|89.25|91.6|89.4|91.45|89.25|0
1638784980000|2021-12-06 10:03:00|91.5|89.3|91.6|89.4|91.6|89.4|91.5|89.3|0
1638784990000|2021-12-06 10:03:10|91.53|89.33|91.5|89.3|91.55|89.35|91.5|89.3|0
1638785000000|2021-12-06 10:03:20|91.45|89.25|91.4|89.2|91.45|89.25|91.3|89.1|0
1638785010000|2021-12-06 10:03:30|91.35|89.15|91.4|89.2|91.4|89.2|91.3|89.1|0
1638785020000|2021-12-06 10:03:40|91.45|89.25|91.3|89.1|91.45|89.25|91.3|89.1|0
1638785030000|2021-12-06 10:03:50|91.25|89.05|91.35|89.15|91.35|89.15|91.25|89.05|0
1638785040000|2021-12-06 10:04:00|91.4|89.2|91.4|89.2|91.4|89.2|91.38|89.18|0
1638785050000|2021-12-06 10:04:10|91.38|89.18|91.3|89.1|91.38|89.18|91.3|89.1|0
1638785060000|2021-12-06 10:04:20|91.25|89.05|91.35|89.15|91.35|89.15|91.2|89|0
1638785070000|2021-12-06 10:04:30|91.45|89.25|91.57|89.37|91.57|89.37|91.45|89.25|0
1638785080000|2021-12-06 10:04:40|91.5|89.3|91.55|89.35|91.57|89.37|91.5|89.3|0
1638785090000|2021-12-06 10:04:50|91.5|89.3|91.55|89.35|91.6|89.4|91.5|89.3|0
1638785100000|2021-12-06 10:05:00|91.52|89.32|91.5|89.3|91.52|89.32|91.5|89.3|0
1638785110000|2021-12-06 10:05:10|91.55|89.35|91.65|89.45|91.65|89.45|91.55|89.35|0
1638785120000|2021-12-06 10:05:20|91.55|89.35|91.35|89.15|91.55|89.35|91.35|89.15|0
1638785130000|2021-12-06 10:05:30|91.3|89.1|91.3|89.1|91.3|89.1|91.3|89.1|0
1638785140000|2021-12-06 10:05:40|91.45|89.25|91.45|89.25|91.45|89.25|91.4|89.2|0
1638785150000|2021-12-06 10:05:50|91.4|89.2|91.4|89.2|91.42|89.22|91.4|89.2|0
1638785160000|2021-12-06 10:06:00|91.55|89.35|91.5|89.3|91.55|89.35|91.5|89.3|0
1638785170000|2021-12-06 10:06:10|91.45|89.25|91.45|89.25|91.45|89.25|91.4|89.2|0
1638785180000|2021-12-06 10:06:20|91.4|89.2|91.35|89.15|91.4|89.2|91.35|89.15|0
1638785190000|2021-12-06 10:06:30|91.4|89.2|91.4|89.2|91.4|89.2|91.35|89.15|0
1638785200000|2021-12-06 10:06:40|91.45|89.25|91.4|89.2|91.45|89.25|91.4|89.2|0
1638785210000|2021-12-06 10:06:50|91.35|89.15|91.4|89.2|91.4|89.2|91.32|89.12|0
1638785220000|2021-12-06 10:07:00|91.3|89.1|91.3|89.1|91.3|89.1|91.25|89.05|0
1638785230000|2021-12-06 10:07:10|91.37|89.17|91.4|89.2|91.45|89.25|91.37|89.17|0
1638785240000|2021-12-06 10:07:20|91.42|89.22|91.42|89.22|91.42|89.22|91.42|89.22|0
1638785250000|2021-12-06 10:07:30|91.4|89.2|91.4|89.2|91.4|89.2|91.35|89.15|0
1638785260000|2021-12-06 10:07:40|91.37|89.17|91.25|89.05|91.4|89.2|91.25|89.05|0
1638785270000|2021-12-06 10:07:50|91.3|89.1|91.3|89.1|91.3|89.1|91.3|89.1|0
1638785280000|2021-12-06 10:08:00|91.35|89.15|91.35|89.15|91.35|89.15|91.35|89.15|0
1638785290000|2021-12-06 10:08:10|91.4|89.2|91.55|89.35|91.55|89.35|91.4|89.2|0
1638785300000|2021-12-06 10:08:20|91.65|89.45|91.6|89.4|91.65|89.45|91.6|89.4|0
1638785310000|2021-12-06 10:08:30|91.55|89.35|91.72|89.52|91.72|89.52|91.55|89.35|0
1638785320000|2021-12-06 10:08:40|91.7|89.5|91.55|89.35|91.7|89.5|91.55|89.35|0
1638785330000|2021-12-06 10:08:50|91.6|89.4|91.55|89.35|91.6|89.4|91.55|89.35|0
1638785340000|2021-12-06 10:09:00|91.65|89.45|91.6|89.4|91.65|89.45|91.6|89.4|0
1638785350000|2021-12-06 10:09:10|91.65|89.45|91.77|89.57|91.77|89.57|91.64|89.44|0
1638785360000|2021-12-06 10:09:20|91.74|89.54|91.69|89.49|91.74|89.54|91.69|89.49|0
1638785370000|2021-12-06 10:09:30|91.64|89.44|91.55|89.35|91.64|89.44|91.55|89.35|0
1638785380000|2021-12-06 10:09:40|91.59|89.39|91.64|89.44|91.64|89.44|91.55|89.35|0
1638785390000|2021-12-06 10:09:50|91.55|89.35|91.69|89.49|91.74|89.54|91.55|89.35|0
1638785400000|2021-12-06 10:10:00|91.67|89.47|91.79|89.59|91.79|89.59|91.64|89.44|0
1638785410000|2021-12-06 10:10:10|91.72|89.52|91.62|89.42|91.72|89.52|91.59|89.39|0
1638785420000|2021-12-06 10:10:20|91.54|89.34|91.54|89.34|91.54|89.34|91.49|89.29|0
1638785430000|2021-12-06 10:10:30|91.59|89.39|91.62|89.42|91.62|89.42|91.59|89.39|0
1638785440000|2021-12-06 10:10:40|91.64|89.44|91.64|89.44|91.64|89.44|91.59|89.39|0
1638785450000|2021-12-06 10:10:50|91.62|89.42|91.57|89.37|91.64|89.44|91.57|89.37|0
1638785460000|2021-12-06 10:11:00|91.64|89.44|91.59|89.39|91.64|89.44|91.59|89.39|0
1638785470000|2021-12-06 10:11:10|91.54|89.34|91.49|89.29|91.54|89.34|91.49|89.29|0
1638785500000|2021-12-06 10:11:40|91.52|89.32|91.44|89.24|91.54|89.34|91.44|89.24|0
1638785510000|2021-12-06 10:11:50|91.39|89.19|91.39|89.19|91.39|89.19|91.34|89.14|0
1638785520000|2021-12-06 10:12:00|91.49|89.29|91.49|89.29|91.49|89.29|91.44|89.24|0
1638785530000|2021-12-06 10:12:10|91.47|89.27|91.54|89.34|91.54|89.34|91.47|89.27|0
1638785540000|2021-12-06 10:12:20|91.49|89.29|91.42|89.22|91.49|89.29|91.42|89.22|0
1638785550000|2021-12-06 10:12:30|91.39|89.19|91.39|89.19|91.39|89.19|91.39|89.19|0
1638785560000|2021-12-06 10:12:40|91.34|89.14|91.34|89.14|91.34|89.14|91.34|89.14|0
1638785570000|2021-12-06 10:12:50|91.15|88.95|91.2|89|91.2|89|91.15|88.95|0
1638785580000|2021-12-06 10:13:00|89.52|87.32|89.42|87.22|89.52|87.32|89.42|87.22|0
1638785590000|2021-12-06 10:13:10|89.37|87.17|90.14|87.94|90.14|87.94|89.37|87.17|0
1638785600000|2021-12-06 10:13:20|90.09|87.89|91.5|89.3|91.5|89.3|90.09|87.89|0
1638785610000|2021-12-06 10:13:30|91.37|89.17|91.32|89.12|91.42|89.22|91.32|89.12|0
1638785620000|2021-12-06 10:13:40|91.27|89.07|91.32|89.12|91.32|89.12|91.27|89.07|0
1638785630000|2021-12-06 10:13:50|91.27|89.07|91.27|89.07|91.32|89.12|91.27|89.07|0
1638785640000|2021-12-06 10:14:00|91.32|89.12|91.32|89.12|91.42|89.22|91.32|89.12|0
1638785650000|2021-12-06 10:14:10|91.27|89.07|91.89|89.69|91.94|89.74|91.27|89.07|0
1638785660000|2021-12-06 10:14:20|91.92|89.72|91.94|89.74|91.94|89.74|91.92|89.72|0
1638785670000|2021-12-06 10:14:30|91.92|89.72|91.89|89.69|91.92|89.72|91.89|89.69|0
1638785680000|2021-12-06 10:14:40|91.94|89.74|91.94|89.74|91.94|89.74|91.89|89.69|0
1638785690000|2021-12-06 10:14:50|91.89|89.69|91.89|89.69|91.89|89.69|91.89|89.69|0
1638785700000|2021-12-06 10:15:00|91.84|89.64|91.94|89.74|91.94|89.74|91.84|89.64|0
1638785710000|2021-12-06 10:15:10|91.89|89.69|92.04|89.84|92.04|89.84|91.89|89.69|0
1638785720000|2021-12-06 10:15:20|91.99|89.79|91.99|89.79|92.02|89.82|91.99|89.79|0
1638785730000|2021-12-06 10:15:30|92.02|89.82|92.02|89.82|92.02|89.82|92.02|89.82|0
1638785740000|2021-12-06 10:15:40|92.07|89.87|92.24|90.04|92.24|90.04|92.07|89.87|0
1638785750000|2021-12-06 10:15:50|92.14|89.94|92.09|89.89|92.14|89.94|92.09|89.89|0
1638785760000|2021-12-06 10:16:00|92.14|89.94|92.19|89.99|92.19|89.99|92.14|89.94|0
1638785770000|2021-12-06 10:16:10|92.17|89.97|92.19|89.99|92.19|89.99|92.17|89.97|0
1638785780000|2021-12-06 10:16:20|92.14|89.94|92.19|89.99|92.19|89.99|92.14|89.94|0
1638785810000|2021-12-06 10:16:50|92.24|90.04|92.19|89.99|92.24|90.04|92.19|89.99|0
1638785820000|2021-12-06 10:17:00|92.14|89.94|92.24|90.04|92.24|90.04|92.14|89.94|0
1638785830000|2021-12-06 10:17:10|92.19|89.99|92.14|89.94|92.19|89.99|92.14|89.94|0
1638785840000|2021-12-06 10:17:20|92.19|89.99|92.24|90.04|92.24|90.04|92.19|89.99|0
1638785850000|2021-12-06 10:17:30|92.19|89.99|92.19|89.99|92.19|89.99|92.19|89.99|0
1638785860000|2021-12-06 10:17:40|92.17|89.97|92.19|89.99|92.19|89.99|92.17|89.97|0
1638785870000|2021-12-06 10:17:50|92.14|89.94|92.17|89.97|92.17|89.97|92.14|89.94|0
1638785880000|2021-12-06 10:18:00|92.14|89.94|92.09|89.89|92.14|89.94|92.04|89.84|0
1638785890000|2021-12-06 10:18:10|91.94|89.74|91.89|89.69|91.94|89.74|91.89|89.69|0
1638785900000|2021-12-06 10:18:20|91.84|89.64|91.89|89.69|91.92|89.72|91.84|89.64|0
1638785920000|2021-12-06 10:18:40|91.94|89.74|91.89|89.69|91.94|89.74|91.89|89.69|0
1638785930000|2021-12-06 10:18:50|91.84|89.64|91.79|89.59|91.84|89.64|91.77|89.57|0
1638785940000|2021-12-06 10:19:00|91.84|89.64|91.82|89.62|91.84|89.64|91.82|89.62|0
1638785950000|2021-12-06 10:19:10|91.84|89.64|91.74|89.54|91.84|89.64|91.74|89.54|0
1638785960000|2021-12-06 10:19:20|91.69|89.49|91.69|89.49|91.74|89.54|91.69|89.49|0
1638785970000|2021-12-06 10:19:30|91.64|89.44|91.64|89.44|91.64|89.44|91.59|89.39|0
1638785980000|2021-12-06 10:19:40|91.67|89.47|91.69|89.49|91.69|89.49|91.67|89.47|0
1638785990000|2021-12-06 10:19:50|91.72|89.52|91.79|89.59|91.84|89.64|91.72|89.52|0
1638786000000|2021-12-06 10:20:00|91.84|89.64|91.84|89.64|91.84|89.64|91.79|89.59|0
1638786010000|2021-12-06 10:20:10|91.82|89.62|91.84|89.64|91.84|89.64|91.82|89.62|0
1638786020000|2021-12-06 10:20:20|91.87|89.67|91.89|89.69|91.89|89.69|91.87|89.67|0
1638786030000|2021-12-06 10:20:30|91.92|89.72|91.99|89.79|91.99|89.79|91.92|89.72|0
1638786060000|2021-12-06 10:21:00|91.94|89.74|91.94|89.74|91.94|89.74|91.94|89.74|0
1638786070000|2021-12-06 10:21:10|91.99|89.79|91.99|89.79|91.99|89.79|91.99|89.79|0
1638786080000|2021-12-06 10:21:20|92.01|89.81|91.99|89.79|92.01|89.81|91.99|89.79|0
1638786090000|2021-12-06 10:21:30|92.04|89.84|92.09|89.89|92.14|89.94|92.04|89.84|0
1638786100000|2021-12-06 10:21:40|92.19|89.99|92.19|89.99|92.24|90.04|92.19|89.99|0
1638786110000|2021-12-06 10:21:50|92.16|89.96|92.19|89.99|92.19|89.99|92.14|89.94|0
1638786120000|2021-12-06 10:22:00|92.16|89.96|92.24|90.04|92.24|90.04|92.16|89.96|0
1638786130000|2021-12-06 10:22:10|92.19|89.99|92.21|90.01|92.21|90.01|92.19|89.99|0
1638786140000|2021-12-06 10:22:20|92.24|90.04|92.19|89.99|92.24|90.04|92.16|89.96|0
1638786150000|2021-12-06 10:22:30|92.14|89.94|92.19|89.99|92.19|89.99|92.14|89.94|0
1638786190000|2021-12-06 10:23:10|92.21|90.01|92.29|90.09|92.29|90.09|92.21|90.01|0
1638786210000|2021-12-06 10:23:30|92.24|90.04|92.24|90.04|92.24|90.04|92.21|90.01|0
1638786220000|2021-12-06 10:23:40|92.26|90.06|92.24|90.04|92.26|90.06|92.24|90.04|0
1638786230000|2021-12-06 10:23:50|92.26|90.06|92.26|90.06|92.26|90.06|92.26|90.06|0
1638786240000|2021-12-06 10:24:00|92.24|90.04|92.26|90.06|92.26|90.06|92.24|90.04|0
1638786250000|2021-12-06 10:24:10|92.29|90.09|92.24|90.04|92.29|90.09|92.24|90.04|0
1638786260000|2021-12-06 10:24:20|92.33|90.13|92.38|90.18|92.43|90.23|92.33|90.13|0
1638786270000|2021-12-06 10:24:30|92.43|90.23|92.48|90.28|92.48|90.28|92.43|90.23|0
1638786280000|2021-12-06 10:24:40|92.53|90.33|92.53|90.33|92.63|90.43|92.53|90.33|0
1638786290000|2021-12-06 10:24:50|92.78|90.58|93.03|90.83|93.03|90.83|92.78|90.58|0
1638786300000|2021-12-06 10:25:00|92.93|90.73|92.98|90.78|93.11|90.91|92.93|90.73|0
1638786310000|2021-12-06 10:25:10|93.03|90.83|92.98|90.78|93.03|90.83|92.98|90.78|0
1638786320000|2021-12-06 10:25:20|93.08|90.88|93.16|90.96|93.19|90.99|93.08|90.88|0
1638786330000|2021-12-06 10:25:30|93.19|90.99|93.41|91.21|93.41|91.21|93.08|90.88|0
1638786340000|2021-12-06 10:25:40|93.39|91.19|93.34|91.14|93.39|91.19|93.34|91.14|0
1638786350000|2021-12-06 10:25:50|93.49|91.29|93.74|91.54|93.74|91.54|93.49|91.29|0
1638786360000|2021-12-06 10:26:00|93.79|91.59|93.84|91.64|93.89|91.69|93.79|91.59|0
1638786370000|2021-12-06 10:26:10|93.74|91.54|93.54|91.34|93.74|91.54|93.54|91.34|0
1638786380000|2021-12-06 10:26:20|93.49|91.29|93.44|91.24|93.49|91.29|93.39|91.19|0
1638786390000|2021-12-06 10:26:30|93.49|91.29|93.44|91.24|93.49|91.29|93.39|91.19|0
1638786400000|2021-12-06 10:26:40|93.39|91.19|93.44|91.24|93.44|91.24|93.39|91.19|0
1638786410000|2021-12-06 10:26:50|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1638786420000|2021-12-06 10:27:00|93.39|91.19|93.54|91.34|93.54|91.34|93.33|91.13|0
1638786430000|2021-12-06 10:27:10|93.59|91.39|93.69|91.49|93.69|91.49|93.59|91.39|0
1638786440000|2021-12-06 10:27:20|93.74|91.54|93.79|91.59|93.79|91.59|93.74|91.54|0
1638786450000|2021-12-06 10:27:30|93.89|91.69|93.84|91.64|93.89|91.69|93.84|91.64|0
1638786460000|2021-12-06 10:27:40|93.94|91.74|94.02|91.82|94.02|91.82|93.94|91.74|0
1638786470000|2021-12-06 10:27:50|94.04|91.84|94.19|91.99|94.19|91.99|94.04|91.84|0
1638786480000|2021-12-06 10:28:00|94.29|92.09|94.12|91.92|94.29|92.09|94.12|91.92|0
1638786490000|2021-12-06 10:28:10|94.09|91.89|94.35|92.15|94.35|92.15|94.09|91.89|0
1638786500000|2021-12-06 10:28:20|94.29|92.09|94.24|92.04|94.29|92.09|94.19|91.99|0
1638786510000|2021-12-06 10:28:30|94.19|91.99|94.34|92.14|94.34|92.14|94.19|91.99|0
1638786520000|2021-12-06 10:28:40|94.45|92.25|94.5|92.3|94.5|92.3|94.45|92.25|0
1638786530000|2021-12-06 10:28:50|94.6|92.4|94.7|92.5|94.7|92.5|94.6|92.4|0
1638786540000|2021-12-06 10:29:00|94.65|92.45|94.47|92.27|94.65|92.45|94.47|92.27|0
1638786550000|2021-12-06 10:29:10|94.45|92.25|93.16|90.96|94.45|92.25|93.16|90.96|0
1638786560000|2021-12-06 10:29:20|94.51|92.31|94.54|92.34|94.54|92.34|94.51|92.31|0
1638786570000|2021-12-06 10:29:30|94.51|92.31|94.49|92.29|94.51|92.31|94.46|92.26|0
1638786580000|2021-12-06 10:29:40|94.51|92.31|94.51|92.31|94.51|92.31|94.51|92.31|0
1638786590000|2021-12-06 10:29:50|94.61|92.41|94.66|92.46|94.66|92.46|94.61|92.41|0
1638786600000|2021-12-06 10:30:00|94.76|92.56|94.81|92.61|94.82|92.62|94.76|92.56|0
1638786610000|2021-12-06 10:30:10|94.76|92.56|94.61|92.41|94.76|92.56|94.56|92.36|0
1638786620000|2021-12-06 10:30:20|94.56|92.36|94.61|92.41|94.61|92.41|94.56|92.36|0
1638786630000|2021-12-06 10:30:30|95.24|93.04|95.44|93.24|95.49|93.29|95.24|93.04|0
1638786640000|2021-12-06 10:30:40|95.39|93.19|95.54|93.34|95.54|93.34|95.34|93.14|0
1638786650000|2021-12-06 10:30:50|95.49|93.29|95.49|93.29|95.49|93.29|95.49|93.29|0
1638786660000|2021-12-06 10:31:00|95.34|93.14|95.44|93.24|95.49|93.29|95.34|93.14|0
1638786670000|2021-12-06 10:31:10|95.39|93.19|95.44|93.24|95.44|93.24|95.34|93.14|0
1638786680000|2021-12-06 10:31:20|95.39|93.19|95.6|93.4|95.6|93.4|95.39|93.19|0
1638786690000|2021-12-06 10:31:30|95.65|93.45|95.75|93.55|95.75|93.55|95.6|93.4|0
1638786700000|2021-12-06 10:31:40|95.7|93.5|95.88|93.68|95.9|93.7|95.7|93.5|0
1638786710000|2021-12-06 10:31:50|95.9|93.7|95.88|93.68|96|93.8|95.88|93.68|0
1638786720000|2021-12-06 10:32:00|95.8|93.6|95.9|93.7|95.95|93.75|95.8|93.6|0
1638786730000|2021-12-06 10:32:10|95.8|93.6|95.88|93.68|95.88|93.68|95.8|93.6|0
1638786740000|2021-12-06 10:32:20|95.9|93.7|95.9|93.7|95.95|93.75|95.9|93.7|0
1638786750000|2021-12-06 10:32:30|95.85|93.65|95.93|93.73|95.95|93.75|95.85|93.65|0
1638786760000|2021-12-06 10:32:40|95.9|93.7|95.85|93.65|95.9|93.7|95.8|93.6|0
1638786770000|2021-12-06 10:32:50|95.8|93.6|95.8|93.6|95.8|93.6|95.8|93.6|0
1638786780000|2021-12-06 10:33:00|95.75|93.55|95.65|93.45|95.75|93.55|95.65|93.45|0
1638786790000|2021-12-06 10:33:10|95.54|93.34|95.52|93.32|95.54|93.34|95.52|93.32|0
1638786800000|2021-12-06 10:33:20|95.44|93.24|95.31|93.11|95.44|93.24|95.31|93.11|0
1638786810000|2021-12-06 10:33:30|95.34|93.14|95.13|92.93|95.34|93.14|95.13|92.93|0
1638786820000|2021-12-06 10:33:40|95.19|92.99|95.19|92.99|95.19|92.99|95.13|92.93|0
1638786830000|2021-12-06 10:33:50|95.11|92.91|95.08|92.88|95.13|92.93|95.08|92.88|0
1638786840000|2021-12-06 10:34:00|94.98|92.78|95.13|92.93|95.13|92.93|94.98|92.78|0
1638786850000|2021-12-06 10:34:10|95.18|92.98|95.13|92.93|95.18|92.98|95.13|92.93|0
1638786860000|2021-12-06 10:34:20|95.08|92.88|95.08|92.88|95.08|92.88|95.03|92.83|0
1638786870000|2021-12-06 10:34:30|95.13|92.93|95.03|92.83|95.13|92.93|95.03|92.83|0
1638786880000|2021-12-06 10:34:40|94.93|92.73|94.98|92.78|94.98|92.78|94.93|92.73|0
1638786890000|2021-12-06 10:34:50|94.88|92.68|94.83|92.63|94.88|92.68|94.83|92.63|0
1638786900000|2021-12-06 10:35:00|94.78|92.58|94.78|92.58|94.78|92.58|94.73|92.53|0
1638786910000|2021-12-06 10:35:10|94.83|92.63|94.78|92.58|94.83|92.63|94.78|92.58|0
1638786920000|2021-12-06 10:35:20|94.83|92.63|94.93|92.73|94.96|92.76|94.83|92.63|0
1638786930000|2021-12-06 10:35:30|94.83|92.63|94.93|92.73|94.93|92.73|94.83|92.63|0
1638786940000|2021-12-06 10:35:40|94.88|92.68|94.73|92.53|94.88|92.68|94.73|92.53|0
1638786950000|2021-12-06 10:35:50|94.68|92.48|94.68|92.48|94.68|92.48|94.68|92.48|0
1638786960000|2021-12-06 10:36:00|94.78|92.58|94.83|92.63|94.93|92.73|94.78|92.58|0
1638786970000|2021-12-06 10:36:10|94.88|92.68|94.83|92.63|94.88|92.68|94.73|92.53|0
1638786980000|2021-12-06 10:36:20|94.78|92.58|94.88|92.68|94.88|92.68|94.78|92.58|0
1638786990000|2021-12-06 10:36:30|94.83|92.63|94.78|92.58|94.83|92.63|94.75|92.55|0
1638787000000|2021-12-06 10:36:40|94.88|92.68|94.85|92.65|94.88|92.68|94.85|92.65|0
1638787010000|2021-12-06 10:36:50|94.93|92.73|95.03|92.83|95.03|92.83|94.93|92.73|0
1638787020000|2021-12-06 10:37:00|94.98|92.78|95.03|92.83|95.03|92.83|94.98|92.78|0
1638787030000|2021-12-06 10:37:10|95.08|92.88|95.03|92.83|95.08|92.88|95.03|92.83|0
1638787040000|2021-12-06 10:37:20|95.08|92.88|95.13|92.93|95.13|92.93|95.08|92.88|0
1638787050000|2021-12-06 10:37:30|95.18|92.98|95.13|92.93|95.18|92.98|95.13|92.93|0
1638787060000|2021-12-06 10:37:40|95.03|92.83|94.98|92.78|95.03|92.83|94.88|92.68|0
1638787070000|2021-12-06 10:37:50|94.88|92.68|94.88|92.68|94.88|92.68|94.83|92.63|0
1638787080000|2021-12-06 10:38:00|94.83|92.63|94.85|92.65|94.85|92.65|94.78|92.58|0
1638787090000|2021-12-06 10:38:10|94.88|92.68|95.03|92.83|95.03|92.83|94.88|92.68|0
1638787100000|2021-12-06 10:38:20|94.98|92.78|94.77|92.57|94.98|92.78|94.77|92.57|0
1638787110000|2021-12-06 10:38:30|94.72|92.52|94.77|92.57|94.77|92.57|94.72|92.52|0
1638787120000|2021-12-06 10:38:40|94.72|92.52|94.67|92.47|94.72|92.52|94.67|92.47|0
1638787130000|2021-12-06 10:38:50|94.7|92.5|94.93|92.73|94.93|92.73|94.7|92.5|0
1638787140000|2021-12-06 10:39:00|94.98|92.78|95.05|92.85|95.05|92.85|94.95|92.75|0
1638787150000|2021-12-06 10:39:10|95.16|92.96|95.05|92.85|95.16|92.96|95.05|92.85|0
1638787160000|2021-12-06 10:39:20|95.13|92.93|95.03|92.83|95.13|92.93|95.03|92.83|0
1638787170000|2021-12-06 10:39:30|95.13|92.93|95.11|92.91|95.13|92.93|95.08|92.88|0
1638787180000|2021-12-06 10:39:40|95.18|92.98|95.08|92.88|95.26|93.06|95.08|92.88|0
1638787190000|2021-12-06 10:39:50|95.13|92.93|95.23|93.03|95.23|93.03|95.13|92.93|0
1638787200000|2021-12-06 10:40:00|95.18|92.98|95.33|93.13|95.33|93.13|95.18|92.98|0
1638787210000|2021-12-06 10:40:10|95.38|93.18|95.23|93.03|95.38|93.18|95.23|93.03|0
1638787220000|2021-12-06 10:40:20|95.18|92.98|95.38|93.18|95.38|93.18|95.18|92.98|0
1638787230000|2021-12-06 10:40:30|95.33|93.13|95.23|93.03|95.33|93.13|95.23|93.03|0
1638787240000|2021-12-06 10:40:40|95.18|92.98|95.18|92.98|95.18|92.98|95.18|92.98|0
1638787250000|2021-12-06 10:40:50|95.23|93.03|95.18|92.98|95.23|93.03|95.18|92.98|0
1638787260000|2021-12-06 10:41:00|95.21|93.01|95.23|93.03|95.23|93.03|95.18|92.98|0
1638787270000|2021-12-06 10:41:10|95.36|93.16|95.36|93.16|95.43|93.23|95.33|93.13|0
1638787280000|2021-12-06 10:41:20|95.43|93.23|95.54|93.34|95.54|93.34|95.43|93.23|0
1638787290000|2021-12-06 10:41:30|95.59|93.39|95.69|93.49|95.69|93.49|95.59|93.39|0
1638787300000|2021-12-06 10:41:40|95.79|93.59|95.84|93.64|95.84|93.64|95.69|93.49|0
1638787310000|2021-12-06 10:41:50|96.05|93.85|96|93.8|96.05|93.85|96|93.8|0
1638787320000|2021-12-06 10:42:00|95.79|93.59|95.79|93.59|95.79|93.59|95.74|93.54|0
1638787330000|2021-12-06 10:42:10|95.74|93.54|95.72|93.52|95.74|93.54|95.64|93.44|0
1638787340000|2021-12-06 10:42:20|95.74|93.54|95.89|93.69|95.89|93.69|95.74|93.54|0
1638787350000|2021-12-06 10:42:30|95.95|93.75|95.95|93.75|96|93.8|95.95|93.75|0
1638787360000|2021-12-06 10:42:40|95.89|93.69|95.92|93.72|95.92|93.72|95.89|93.69|0
1638787370000|2021-12-06 10:42:50|95.95|93.75|95.95|93.75|95.95|93.75|95.89|93.69|0
1638787380000|2021-12-06 10:43:00|95.92|93.72|95.89|93.69|95.92|93.72|95.89|93.69|0
1638787390000|2021-12-06 10:43:10|95.79|93.59|95.84|93.64|95.95|93.75|95.79|93.59|0
1638787400000|2021-12-06 10:43:20|95.95|93.75|96.07|93.87|96.07|93.87|95.95|93.75|0
1638787410000|2021-12-06 10:43:30|96.1|93.9|96.1|93.9|96.1|93.9|96.1|93.9|0
1638787420000|2021-12-06 10:43:40|96.15|93.95|95.89|93.69|96.15|93.95|95.89|93.69|0
1638787430000|2021-12-06 10:43:50|95.84|93.64|95.84|93.64|95.84|93.64|95.84|93.64|0
1638787440000|2021-12-06 10:44:00|95.87|93.67|95.69|93.49|95.87|93.67|95.69|93.49|0
1638787450000|2021-12-06 10:44:10|95.64|93.44|95.53|93.33|95.64|93.44|95.53|93.33|0
1638787460000|2021-12-06 10:44:20|95.48|93.28|95.59|93.39|95.59|93.39|95.48|93.28|0
1638787470000|2021-12-06 10:44:30|95.53|93.33|95.59|93.39|95.64|93.44|95.53|93.33|0
1638787490000|2021-12-06 10:44:50|95.53|93.33|95.59|93.39|95.59|93.39|95.53|93.33|0
1638787500000|2021-12-06 10:45:00|95.53|93.33|95.53|93.33|95.53|93.33|95.53|93.33|0
1638787510000|2021-12-06 10:45:10|95.48|93.28|95.28|93.08|95.48|93.28|95.28|93.08|0
1638787520000|2021-12-06 10:45:20|95.33|93.13|95.33|93.13|95.33|93.13|95.31|93.11|0
1638787530000|2021-12-06 10:45:30|95.31|93.11|95.41|93.21|95.41|93.21|95.31|93.11|0
1638787540000|2021-12-06 10:45:40|95.36|93.16|95.43|93.23|95.43|93.23|95.36|93.16|0
1638787550000|2021-12-06 10:45:50|95.38|93.18|95.38|93.18|95.38|93.18|95.38|93.18|0
1638787560000|2021-12-06 10:46:00|95.36|93.16|95.38|93.18|95.51|93.31|95.33|93.13|0
1638787570000|2021-12-06 10:46:10|95.46|93.26|95.53|93.33|95.53|93.33|95.43|93.23|0
1638787580000|2021-12-06 10:46:20|95.48|93.28|95.43|93.23|95.48|93.28|95.43|93.23|0
1638787590000|2021-12-06 10:46:30|95.41|93.21|95.38|93.18|95.46|93.26|95.38|93.18|0
1638787600000|2021-12-06 10:46:40|95.53|93.33|95.64|93.44|95.64|93.44|95.53|93.33|0
1638787610000|2021-12-06 10:46:50|95.58|93.38|95.3|93.1|95.58|93.38|95.3|93.1|0
1638787620000|2021-12-06 10:47:00|95.33|93.13|95.28|93.08|95.33|93.13|95.28|93.08|0
1638787630000|2021-12-06 10:47:10|95.23|93.03|95.28|93.08|95.28|93.08|95.23|93.03|0
1638787640000|2021-12-06 10:47:20|95.23|93.03|95.15|92.95|95.23|93.03|95.15|92.95|0
1638787650000|2021-12-06 10:47:30|95.18|92.98|95.12|92.92|95.18|92.98|95.1|92.9|0
1638787670000|2021-12-06 10:47:50|95.17|92.97|95.15|92.95|95.17|92.97|95.12|92.92|0
1638787680000|2021-12-06 10:48:00|95.17|92.97|95.05|92.85|95.17|92.97|95.05|92.85|0
1638787690000|2021-12-06 10:48:10|95.1|92.9|95.12|92.92|95.12|92.92|95.05|92.85|0
1638787710000|2021-12-06 10:48:30|95.1|92.9|95.17|92.97|95.23|93.03|95.1|92.9|0
1638787720000|2021-12-06 10:48:40|95.23|93.03|95.23|93.03|95.23|93.03|95.23|93.03|0
1638787730000|2021-12-06 10:48:50|95.28|93.08|95.28|93.08|95.3|93.1|95.28|93.08|0
1638787740000|2021-12-06 10:49:00|95.23|93.03|95.07|92.87|95.23|93.03|95.07|92.87|0
1638787750000|2021-12-06 10:49:10|95.12|92.92|95.12|92.92|95.12|92.92|95.12|92.92|0
1638787760000|2021-12-06 10:49:20|95.17|92.97|95.17|92.97|95.2|93|95.17|92.97|0
1638787770000|2021-12-06 10:49:30|95.12|92.92|95.07|92.87|95.12|92.92|95.07|92.87|0
1638787780000|2021-12-06 10:49:40|95.17|92.97|95.33|93.13|95.33|93.13|95.17|92.97|0
1638787790000|2021-12-06 10:49:50|95.43|93.23|95.48|93.28|95.48|93.28|95.43|93.23|0
1638787800000|2021-12-06 10:50:00|95.51|93.31|95.38|93.18|95.51|93.31|95.38|93.18|0
1638787810000|2021-12-06 10:50:10|95.33|93.13|95.43|93.23|95.43|93.23|95.28|93.08|0
1638787820000|2021-12-06 10:50:20|95.38|93.18|95.38|93.18|95.43|93.23|95.38|93.18|0
1638787830000|2021-12-06 10:50:30|95.43|93.23|95.43|93.23|95.43|93.23|95.38|93.18|0
1638787840000|2021-12-06 10:50:40|95.27|93.07|95.27|93.07|95.27|93.07|95.27|93.07|0
1638787850000|2021-12-06 10:50:50|95.22|93.02|95.38|93.18|95.38|93.18|95.22|93.02|0
1638787860000|2021-12-06 10:51:00|95.4|93.2|95.4|93.2|95.43|93.23|95.4|93.2|0
1638787870000|2021-12-06 10:51:10|95.48|93.28|95.48|93.28|95.53|93.33|95.48|93.28|0
1638787880000|2021-12-06 10:51:20|95.63|93.43|95.61|93.41|95.63|93.43|95.61|93.41|0
1638787890000|2021-12-06 10:51:30|95.58|93.38|95.43|93.23|95.58|93.38|95.43|93.23|0
1638787900000|2021-12-06 10:51:40|95.38|93.18|95.3|93.1|95.38|93.18|95.3|93.1|0
1638787910000|2021-12-06 10:51:50|95.32|93.12|95.17|92.97|95.32|93.12|95.17|92.97|0
1638787920000|2021-12-06 10:52:00|95.22|93.02|95.25|93.05|95.27|93.07|95.22|93.02|0
1638787930000|2021-12-06 10:52:10|95.27|93.07|95.38|93.18|95.38|93.18|95.22|93.02|0
1638787940000|2021-12-06 10:52:20|95.48|93.28|95.45|93.25|95.48|93.28|95.38|93.18|0
1638787950000|2021-12-06 10:52:30|95.43|93.23|95.48|93.28|95.48|93.28|95.43|93.23|0
1638787960000|2021-12-06 10:52:40|95.53|93.33|95.58|93.38|95.58|93.38|95.53|93.33|0
1638787970000|2021-12-06 10:52:50|95.56|93.36|95.53|93.33|95.56|93.36|95.53|93.33|0
1638787980000|2021-12-06 10:53:00|95.68|93.48|95.66|93.46|95.68|93.48|95.66|93.46|0
1638787990000|2021-12-06 10:53:10|95.68|93.48|95.68|93.48|95.68|93.48|95.66|93.46|0
1638788000000|2021-12-06 10:53:20|95.78|93.58|95.94|93.74|95.94|93.74|95.78|93.58|0
1638788010000|2021-12-06 10:53:30|95.89|93.69|95.91|93.71|95.94|93.74|95.89|93.69|0
1638788020000|2021-12-06 10:53:40|95.94|93.74|95.78|93.58|95.94|93.74|95.78|93.58|0
1638788030000|2021-12-06 10:53:50|95.81|93.61|95.89|93.69|95.94|93.74|95.81|93.61|0
1638788040000|2021-12-06 10:54:00|95.94|93.74|95.89|93.69|95.94|93.74|95.86|93.66|0
1638788050000|2021-12-06 10:54:10|95.83|93.63|95.83|93.63|95.83|93.63|95.83|93.63|0
1638788060000|2021-12-06 10:54:20|95.89|93.69|96.04|93.84|96.04|93.84|95.89|93.69|0
1638788070000|2021-12-06 10:54:30|95.99|93.79|95.89|93.69|95.99|93.79|95.89|93.69|0
1638788080000|2021-12-06 10:54:40|95.99|93.79|95.94|93.74|96.04|93.84|95.94|93.74|0
1638788090000|2021-12-06 10:54:50|95.89|93.69|95.83|93.63|95.89|93.69|95.78|93.58|0
1638788100000|2021-12-06 10:55:00|95.89|93.69|95.78|93.58|95.89|93.69|95.78|93.58|0
1638788110000|2021-12-06 10:55:10|95.83|93.63|95.78|93.58|95.83|93.63|95.78|93.58|0
1638788120000|2021-12-06 10:55:20|95.63|93.43|95.68|93.48|95.68|93.48|95.63|93.43|0
1638788130000|2021-12-06 10:55:30|95.73|93.53|95.83|93.63|95.83|93.63|95.73|93.53|0
1638788140000|2021-12-06 10:55:40|95.78|93.58|95.83|93.63|95.83|93.63|95.78|93.58|0
1638788150000|2021-12-06 10:55:50|95.78|93.58|95.83|93.63|95.83|93.63|95.78|93.58|0
1638788160000|2021-12-06 10:56:00|95.88|93.68|95.88|93.68|95.88|93.68|95.83|93.63|0
1638788170000|2021-12-06 10:56:10|95.83|93.63|95.96|93.76|95.99|93.79|95.83|93.63|0
1638788180000|2021-12-06 10:56:20|95.94|93.74|95.94|93.74|95.94|93.74|95.86|93.66|0
1638788190000|2021-12-06 10:56:30|95.83|93.63|95.88|93.68|95.88|93.68|95.83|93.63|0
1638788200000|2021-12-06 10:56:40|95.94|93.74|95.81|93.61|95.94|93.74|95.81|93.61|0
1638788210000|2021-12-06 10:56:50|95.78|93.58|95.68|93.48|95.78|93.58|95.68|93.48|0
1638788220000|2021-12-06 10:57:00|95.76|93.56|95.68|93.48|95.78|93.58|95.68|93.48|0
1638788230000|2021-12-06 10:57:10|95.58|93.38|95.53|93.33|95.58|93.38|95.53|93.33|0
1638788240000|2021-12-06 10:57:20|95.78|93.58|96.24|94.04|96.24|94.04|95.78|93.58|0
1638788250000|2021-12-06 10:57:30|96.29|94.09|96.24|94.04|96.32|94.12|96.24|94.04|0
1638788260000|2021-12-06 10:57:40|96.17|93.97|96.24|94.04|96.24|94.04|96.14|93.94|0
1638788270000|2021-12-06 10:57:50|96.19|93.99|96.35|94.15|96.35|94.15|96.19|93.99|0
1638788280000|2021-12-06 10:58:00|96.4|94.2|96.24|94.04|96.4|94.2|96.17|93.97|0
1638788290000|2021-12-06 10:58:10|96.27|94.07|96.04|93.84|96.27|94.07|96.01|93.81|0
1638788300000|2021-12-06 10:58:20|96.09|93.89|96.04|93.84|96.09|93.89|95.99|93.79|0
1638788310000|2021-12-06 10:58:30|95.99|93.79|95.88|93.68|95.99|93.79|95.88|93.68|0
1638788320000|2021-12-06 10:58:40|95.83|93.63|95.88|93.68|95.88|93.68|95.78|93.58|0
1638788330000|2021-12-06 10:58:50|95.83|93.63|95.88|93.68|95.88|93.68|95.83|93.63|0
1638788340000|2021-12-06 10:59:00|95.78|93.58|95.88|93.68|95.88|93.68|95.78|93.58|0
1638788350000|2021-12-06 10:59:10|95.83|93.63|96.04|93.84|96.04|93.84|95.83|93.63|0
1638788360000|2021-12-06 10:59:20|96.06|93.86|96.04|93.84|96.09|93.89|96.04|93.84|0
1638788370000|2021-12-06 10:59:30|96.09|93.89|96.22|94.02|96.22|94.02|96.09|93.89|0
1638788380000|2021-12-06 10:59:40|96.24|94.04|96.09|93.89|96.24|94.04|96.09|93.89|0
1638788390000|2021-12-06 10:59:50|96.14|93.94|96.04|93.84|96.14|93.94|96.04|93.84|0
1638788400000|2021-12-06 11:00:00|96.11|93.91|95.96|93.76|96.11|93.91|95.96|93.76|0
1638788410000|2021-12-06 11:00:10|95.98|93.78|96.14|93.94|96.14|93.94|95.98|93.78|0
1638788420000|2021-12-06 11:00:20|96.19|93.99|95.93|93.73|96.22|94.02|95.93|93.73|0
1638788430000|2021-12-06 11:00:30|95.91|93.71|95.96|93.76|95.96|93.76|95.91|93.71|0
1638788440000|2021-12-06 11:00:40|95.93|93.73|95.83|93.63|95.93|93.73|95.83|93.63|0
1638788450000|2021-12-06 11:00:50|95.78|93.58|95.68|93.48|95.78|93.58|95.62|93.42|0
1638788460000|2021-12-06 11:01:00|95.62|93.42|95.52|93.32|95.62|93.42|95.52|93.32|0
1638788470000|2021-12-06 11:01:10|95.42|93.22|95.42|93.22|95.42|93.22|95.37|93.17|0
1638788480000|2021-12-06 11:01:20|95.37|93.17|95.47|93.27|95.47|93.27|95.37|93.17|0
1638788490000|2021-12-06 11:01:30|95.42|93.22|95.32|93.12|95.42|93.22|95.32|93.12|0
1638788500000|2021-12-06 11:01:40|95.37|93.17|95.42|93.22|95.42|93.22|95.37|93.17|0
1638788510000|2021-12-06 11:01:50|95.37|93.17|95.37|93.17|95.37|93.17|95.37|93.17|0
1638788520000|2021-12-06 11:02:00|95.4|93.2|95.29|93.09|95.42|93.22|95.29|93.09|0
1638788530000|2021-12-06 11:02:10|95.27|93.07|95.27|93.07|95.32|93.12|95.27|93.07|0
1638788540000|2021-12-06 11:02:20|95.22|93.02|95.16|92.96|95.22|93.02|95.16|92.96|0
1638788550000|2021-12-06 11:02:30|95.22|93.02|95.27|93.07|95.27|93.07|95.19|92.99|0
1638788560000|2021-12-06 11:02:40|95.22|93.02|95.27|93.07|95.32|93.12|95.22|93.02|0
1638788570000|2021-12-06 11:02:50|95.37|93.17|95.47|93.27|95.52|93.32|95.37|93.17|0
1638788580000|2021-12-06 11:03:00|95.45|93.25|95.27|93.07|95.47|93.27|95.27|93.07|0
1638788590000|2021-12-06 11:03:10|95.21|93.01|95.27|93.07|95.27|93.07|95.21|93.01|0
1638788600000|2021-12-06 11:03:20|95.21|93.01|95.21|93.01|95.21|93.01|95.21|93.01|0
1638788610000|2021-12-06 11:03:30|95.27|93.07|95.21|93.01|95.27|93.07|95.21|93.01|0
1638788620000|2021-12-06 11:03:40|95.27|93.07|95.16|92.96|95.27|93.07|95.16|92.96|0
1638788630000|2021-12-06 11:03:50|95.21|93.01|95.24|93.04|95.24|93.04|95.21|93.01|0
1638788640000|2021-12-06 11:04:00|95.27|93.07|95.37|93.17|95.37|93.17|95.27|93.07|0
1638788650000|2021-12-06 11:04:10|95.42|93.22|95.42|93.22|95.44|93.24|95.42|93.22|0
1638788660000|2021-12-06 11:04:20|95.37|93.17|95.26|93.06|95.42|93.22|95.26|93.06|0
1638788670000|2021-12-06 11:04:30|95.32|93.12|95.37|93.17|95.37|93.17|95.26|93.06|0
1638788680000|2021-12-06 11:04:40|95.32|93.12|95.21|93.01|95.32|93.12|95.21|93.01|0
1638788690000|2021-12-06 11:04:50|95.26|93.06|95.26|93.06|95.26|93.06|95.26|93.06|0
1638788700000|2021-12-06 11:05:00|95.32|93.12|95.52|93.32|95.52|93.32|95.32|93.12|0
1638788710000|2021-12-06 11:05:10|95.47|93.27|95.52|93.32|95.55|93.35|95.47|93.27|0
1638788720000|2021-12-06 11:05:20|95.47|93.27|95.55|93.35|95.55|93.35|95.47|93.27|0
1638788730000|2021-12-06 11:05:30|95.57|93.37|95.44|93.24|95.57|93.37|95.44|93.24|0
1638788740000|2021-12-06 11:05:40|95.47|93.27|95.39|93.19|95.47|93.27|95.39|93.19|0
1638788750000|2021-12-06 11:05:50|95.37|93.17|95.42|93.22|95.42|93.22|95.31|93.11|0
1638788760000|2021-12-06 11:06:00|95.49|93.29|95.55|93.35|95.55|93.35|95.49|93.29|0
1638788770000|2021-12-06 11:06:10|95.52|93.32|95.34|93.14|95.52|93.32|95.31|93.11|0
1638788780000|2021-12-06 11:06:20|95.37|93.17|95.26|93.06|95.37|93.17|95.26|93.06|0
1638788790000|2021-12-06 11:06:30|95.21|93.01|95.16|92.96|95.26|93.06|95.16|92.96|0
1638788800000|2021-12-06 11:06:40|95.06|92.86|95.06|92.86|95.09|92.89|95.06|92.86|0
1638788810000|2021-12-06 11:06:50|95.09|92.89|95.11|92.91|95.11|92.91|95.01|92.81|0
1638788820000|2021-12-06 11:07:00|95.14|92.94|95.06|92.86|95.14|92.94|95.06|92.86|0
1638788830000|2021-12-06 11:07:10|95.01|92.81|95.01|92.81|95.01|92.81|95.01|92.81|0
1638788840000|2021-12-06 11:07:20|94.96|92.76|94.96|92.76|94.96|92.76|94.96|92.76|0
1638788850000|2021-12-06 11:07:30|95.01|92.81|94.91|92.71|95.01|92.81|94.91|92.71|0
1638788860000|2021-12-06 11:07:40|94.96|92.76|94.91|92.71|95.01|92.81|94.91|92.71|0
1638788870000|2021-12-06 11:07:50|95.01|92.81|95.01|92.81|95.06|92.86|95.01|92.81|0
1638788880000|2021-12-06 11:08:00|94.98|92.78|94.96|92.76|95.01|92.81|94.96|92.76|0
1638788890000|2021-12-06 11:08:10|94.8|92.6|94.91|92.71|94.91|92.71|94.8|92.6|0
1638788900000|2021-12-06 11:08:20|94.96|92.76|94.91|92.71|94.96|92.76|94.91|92.71|0
1638788910000|2021-12-06 11:08:30|94.85|92.65|94.91|92.71|94.91|92.71|94.85|92.65|0
1638788920000|2021-12-06 11:08:40|94.85|92.65|94.85|92.65|94.85|92.65|94.85|92.65|0
1638788930000|2021-12-06 11:08:50|94.83|92.63|94.7|92.5|94.83|92.63|94.7|92.5|0
1638788940000|2021-12-06 11:09:00|94.65|92.45|94.6|92.4|94.65|92.45|94.6|92.4|0
1638788950000|2021-12-06 11:09:10|94.58|92.38|94.45|92.25|94.58|92.38|94.45|92.25|0
1638788960000|2021-12-06 11:09:20|94.5|92.3|94.45|92.25|94.5|92.3|94.45|92.25|0
1638788970000|2021-12-06 11:09:30|94.4|92.2|94.45|92.25|94.45|92.25|94.4|92.2|0
1638788980000|2021-12-06 11:09:40|94.47|92.27|94.5|92.3|94.5|92.3|94.45|92.25|0
1638788990000|2021-12-06 11:09:50|94.45|92.25|94.5|92.3|94.5|92.3|94.45|92.25|0
1638789000000|2021-12-06 11:10:00|94.45|92.25|94.45|92.25|94.5|92.3|94.45|92.25|0
1638789010000|2021-12-06 11:10:10|94.47|92.27|94.4|92.2|94.5|92.3|94.4|92.2|0
1638789020000|2021-12-06 11:10:20|94.45|92.25|94.4|92.2|94.45|92.25|94.35|92.15|0
1638789030000|2021-12-06 11:10:30|94.42|92.22|94.42|92.22|94.42|92.22|94.42|92.22|0
1638789040000|2021-12-06 11:10:40|94.45|92.25|94.4|92.2|94.5|92.3|94.4|92.2|0
1638789050000|2021-12-06 11:10:50|94.45|92.25|94.3|92.1|94.5|92.3|94.3|92.1|0
1638789060000|2021-12-06 11:11:00|94.35|92.15|94.35|92.15|94.35|92.15|94.32|92.12|0
1638789070000|2021-12-06 11:11:10|94.4|92.2|94.4|92.2|94.4|92.2|94.4|92.2|0
1638789080000|2021-12-06 11:11:20|94.45|92.25|94.5|92.3|94.5|92.3|94.42|92.22|0
1638789090000|2021-12-06 11:11:30|94.55|92.35|94.62|92.42|94.65|92.45|94.55|92.35|0
1638789100000|2021-12-06 11:11:40|94.55|92.35|94.6|92.4|94.6|92.4|94.55|92.35|0
1638789110000|2021-12-06 11:11:50|94.62|92.42|94.62|92.42|94.65|92.45|94.62|92.42|0
1638789120000|2021-12-06 11:12:00|94.65|92.45|94.7|92.5|94.7|92.5|94.65|92.45|0
1638789130000|2021-12-06 11:12:10|94.68|92.48|94.6|92.4|94.68|92.48|94.6|92.4|0
1638789140000|2021-12-06 11:12:20|94.65|92.45|94.6|92.4|94.65|92.45|94.6|92.4|0
1638789150000|2021-12-06 11:12:30|94.7|92.5|94.8|92.6|94.8|92.6|94.7|92.5|0
1638789160000|2021-12-06 11:12:40|94.78|92.58|94.75|92.55|94.78|92.58|94.7|92.5|0
1638789170000|2021-12-06 11:12:50|94.73|92.53|94.7|92.5|94.73|92.53|94.67|92.47|0
1638789180000|2021-12-06 11:13:00|94.73|92.53|94.73|92.53|94.73|92.53|94.73|92.53|0
1638789190000|2021-12-06 11:13:10|94.7|92.5|94.7|92.5|94.73|92.53|94.7|92.5|0
1638789200000|2021-12-06 11:13:20|94.75|92.55|94.75|92.55|94.75|92.55|94.7|92.5|0
1638789210000|2021-12-06 11:13:30|94.7|92.5|94.8|92.6|94.8|92.6|94.7|92.5|0
1638789220000|2021-12-06 11:13:40|94.83|92.63|94.85|92.65|94.85|92.65|94.8|92.6|0
1638789230000|2021-12-06 11:13:50|94.88|92.68|94.95|92.75|94.95|92.75|94.88|92.68|0
1638789240000|2021-12-06 11:14:00|94.85|92.65|94.8|92.6|94.85|92.65|94.75|92.55|0
1638789250000|2021-12-06 11:14:10|94.65|92.45|94.65|92.45|94.65|92.45|94.62|92.42|0
1638789260000|2021-12-06 11:14:20|94.7|92.5|94.65|92.45|94.75|92.55|94.65|92.45|0
1638789270000|2021-12-06 11:14:30|94.6|92.4|94.55|92.35|94.6|92.4|94.55|92.35|0
1638789280000|2021-12-06 11:14:40|94.49|92.29|94.55|92.35|94.55|92.35|94.49|92.29|0
1638789290000|2021-12-06 11:14:50|94.49|92.29|94.39|92.19|94.49|92.29|94.39|92.19|0
1638789300000|2021-12-06 11:15:00|94.44|92.24|94.44|92.24|94.49|92.29|94.44|92.24|0
1638789310000|2021-12-06 11:15:10|94.29|92.09|94.14|91.94|94.29|92.09|94.14|91.94|0
1638789320000|2021-12-06 11:15:20|94.19|91.99|94.14|91.94|94.22|92.02|94.14|91.94|0
1638789330000|2021-12-06 11:15:30|94.09|91.89|94.04|91.84|94.09|91.89|94.04|91.84|0
1638789340000|2021-12-06 11:15:40|94.09|91.89|94.19|91.99|94.19|91.99|94.09|91.89|0
1638789350000|2021-12-06 11:15:50|94.14|91.94|94.04|91.84|94.19|91.99|94.04|91.84|0
1638789360000|2021-12-06 11:16:00|94.09|91.89|94.09|91.89|94.09|91.89|93.99|91.79|0
1638789370000|2021-12-06 11:16:10|94.24|92.04|94.14|91.94|94.24|92.04|94.14|91.94|0
1638789380000|2021-12-06 11:16:20|94.19|91.99|94.09|91.89|94.19|91.99|94.09|91.89|0
1638789390000|2021-12-06 11:16:30|93.99|91.79|93.99|91.79|94.04|91.84|93.99|91.79|0
1638789400000|2021-12-06 11:16:40|94.04|91.84|94.04|91.84|94.09|91.89|94.04|91.84|0
1638789410000|2021-12-06 11:16:50|93.99|91.79|93.99|91.79|93.99|91.79|93.99|91.79|0
1638789420000|2021-12-06 11:17:00|93.94|91.74|94.14|91.94|94.14|91.94|93.94|91.74|0
1638789430000|2021-12-06 11:17:10|94.19|91.99|94.14|91.94|94.19|91.99|94.14|91.94|0
1638789440000|2021-12-06 11:17:20|94.24|92.04|94.22|92.02|94.24|92.04|94.22|92.02|0
1638789450000|2021-12-06 11:17:30|94.19|91.99|94.14|91.94|94.19|91.99|94.14|91.94|0
1638789460000|2021-12-06 11:17:40|94.04|91.84|94.06|91.86|94.09|91.89|94.04|91.84|0
1638789470000|2021-12-06 11:17:50|94.09|91.89|93.96|91.76|94.09|91.89|93.96|91.76|0
1638789480000|2021-12-06 11:18:00|93.94|91.74|93.94|91.74|93.99|91.79|93.94|91.74|0
1638789490000|2021-12-06 11:18:10|93.99|91.79|93.84|91.64|93.99|91.79|93.79|91.59|0
1638789500000|2021-12-06 11:18:20|93.79|91.59|93.84|91.64|93.84|91.64|93.74|91.54|0
1638789510000|2021-12-06 11:18:30|93.89|91.69|93.89|91.69|93.94|91.74|93.89|91.69|0
1638789520000|2021-12-06 11:18:40|93.84|91.64|93.79|91.59|93.89|91.69|93.79|91.59|0
1638789530000|2021-12-06 11:18:50|93.78|91.58|93.84|91.64|93.84|91.64|93.78|91.58|0
1638789540000|2021-12-06 11:19:00|93.73|91.53|93.78|91.58|93.78|91.58|93.73|91.53|0
1638789550000|2021-12-06 11:19:10|93.84|91.64|93.94|91.74|93.94|91.74|93.84|91.64|0
1638789560000|2021-12-06 11:19:20|93.83|91.63|93.81|91.61|93.83|91.63|93.78|91.58|0
1638789570000|2021-12-06 11:19:30|93.83|91.63|93.78|91.58|93.83|91.63|93.78|91.58|0
1638789580000|2021-12-06 11:19:40|93.83|91.63|93.83|91.63|93.86|91.66|93.83|91.63|0
1638789590000|2021-12-06 11:19:50|93.88|91.68|93.83|91.63|93.88|91.68|93.83|91.63|0
1638789600000|2021-12-06 11:20:00|93.78|91.58|93.78|91.58|93.78|91.58|93.73|91.53|0
1638789610000|2021-12-06 11:20:10|93.83|91.63|93.78|91.58|93.83|91.63|93.78|91.58|0
1638789620000|2021-12-06 11:20:20|93.83|91.63|93.63|91.43|93.83|91.63|93.63|91.43|0
1638789630000|2021-12-06 11:20:30|93.68|91.48|93.63|91.43|93.68|91.48|93.63|91.43|0
1638789640000|2021-12-06 11:20:40|93.58|91.38|93.58|91.38|93.58|91.38|93.58|91.38|0
1638789650000|2021-12-06 11:20:50|93.63|91.43|93.68|91.48|93.68|91.48|93.63|91.43|0
1638789660000|2021-12-06 11:21:00|93.63|91.43|93.58|91.38|93.63|91.43|93.58|91.38|0
1638789670000|2021-12-06 11:21:10|93.63|91.43|93.53|91.33|93.63|91.43|93.53|91.33|0
1638789680000|2021-12-06 11:21:20|93.48|91.28|93.53|91.33|93.53|91.33|93.48|91.28|0
1638789690000|2021-12-06 11:21:30|93.58|91.38|93.58|91.38|93.58|91.38|93.58|91.38|0
1638789700000|2021-12-06 11:21:40|93.61|91.41|93.58|91.38|93.61|91.41|93.53|91.33|0
1638789710000|2021-12-06 11:21:50|93.53|91.33|93.53|91.33|93.53|91.33|93.53|91.33|0
1638789720000|2021-12-06 11:22:00|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1638789730000|2021-12-06 11:22:10|93.48|91.28|93.53|91.33|93.53|91.33|93.48|91.28|0
1638789740000|2021-12-06 11:22:20|93.58|91.38|93.61|91.41|93.63|91.43|93.58|91.38|0
1638789750000|2021-12-06 11:22:30|93.58|91.38|93.63|91.43|93.68|91.48|93.58|91.38|0
1638789760000|2021-12-06 11:22:40|93.68|91.48|93.73|91.53|93.73|91.53|93.68|91.48|0
1638789770000|2021-12-06 11:22:50|93.68|91.48|93.63|91.43|93.68|91.48|93.63|91.43|0
1638789780000|2021-12-06 11:23:00|93.66|91.46|93.68|91.48|93.68|91.48|93.63|91.43|0
1638789790000|2021-12-06 11:23:10|93.63|91.43|93.43|91.23|93.63|91.43|93.43|91.23|0
1638789800000|2021-12-06 11:23:20|93.38|91.18|93.33|91.13|93.38|91.18|93.33|91.13|0
1638789810000|2021-12-06 11:23:30|93.38|91.18|93.38|91.18|93.38|91.18|93.33|91.13|0
1638789820000|2021-12-06 11:23:40|93.43|91.23|93.46|91.26|93.48|91.28|93.43|91.23|0
1638789830000|2021-12-06 11:23:50|93.48|91.28|93.58|91.38|93.58|91.38|93.48|91.28|0
1638789840000|2021-12-06 11:24:00|93.63|91.43|93.53|91.33|93.63|91.43|93.53|91.33|0
1638789850000|2021-12-06 11:24:10|93.56|91.36|93.63|91.43|93.63|91.43|93.56|91.36|0
1638789860000|2021-12-06 11:24:20|93.58|91.38|93.58|91.38|93.58|91.38|93.58|91.38|0
1638789870000|2021-12-06 11:24:30|93.61|91.41|93.58|91.38|93.61|91.41|93.58|91.38|0
1638789880000|2021-12-06 11:24:40|93.63|91.43|93.68|91.48|93.68|91.48|93.63|91.43|0
1638789890000|2021-12-06 11:24:50|93.66|91.46|93.63|91.43|93.68|91.48|93.63|91.43|0
1638789900000|2021-12-06 11:25:00|93.58|91.38|93.53|91.33|93.58|91.38|93.53|91.33|0
1638789910000|2021-12-06 11:25:10|93.58|91.38|93.58|91.38|93.58|91.38|93.58|91.38|0
1638789920000|2021-12-06 11:25:20|93.63|91.43|93.68|91.48|93.68|91.48|93.63|91.43|0
1638789930000|2021-12-06 11:25:30|93.73|91.53|93.63|91.43|93.73|91.53|93.63|91.43|0
1638789940000|2021-12-06 11:25:40|93.68|91.48|93.68|91.48|93.68|91.48|93.68|91.48|0
1638789950000|2021-12-06 11:25:50|93.71|91.51|93.68|91.48|93.71|91.51|93.68|91.48|0
1638789960000|2021-12-06 11:26:00|93.71|91.51|93.68|91.48|93.73|91.53|93.68|91.48|0
1638789980000|2021-12-06 11:26:20|93.73|91.53|93.98|91.78|93.98|91.78|93.73|91.53|0
1638789990000|2021-12-06 11:26:30|94.03|91.83|93.98|91.78|94.03|91.83|93.98|91.78|0
1638790010000|2021-12-06 11:26:50|94.03|91.83|94.03|91.83|94.03|91.83|94.03|91.83|0
1638790020000|2021-12-06 11:27:00|93.98|91.78|93.98|91.78|93.98|91.78|93.98|91.78|0
1638790030000|2021-12-06 11:27:10|93.88|91.68|93.98|91.78|93.98|91.78|93.88|91.68|0
1638790040000|2021-12-06 11:27:20|94.03|91.83|93.98|91.78|94.03|91.83|93.98|91.78|0
1638790050000|2021-12-06 11:27:30|93.75|91.55|93.83|91.63|93.83|91.63|93.75|91.55|0
1638790060000|2021-12-06 11:27:40|93.78|91.58|93.93|91.73|93.93|91.73|93.75|91.55|0
1638790080000|2021-12-06 11:28:00|93.98|91.78|94.03|91.83|94.03|91.83|93.98|91.78|0
1638790090000|2021-12-06 11:28:10|94.08|91.88|93.98|91.78|94.08|91.88|93.98|91.78|0
1638790100000|2021-12-06 11:28:20|94.08|91.88|94.13|91.93|94.13|91.93|94.08|91.88|0
1638790120000|2021-12-06 11:28:40|94.18|91.98|94.23|92.03|94.23|92.03|94.18|91.98|0
1638790140000|2021-12-06 11:29:00|94.18|91.98|94.23|92.03|94.23|92.03|94.18|91.98|0
1638790150000|2021-12-06 11:29:10|94.28|92.08|94.23|92.03|94.28|92.08|94.23|92.03|0
1638790160000|2021-12-06 11:29:20|94.18|91.98|93.88|91.68|94.18|91.98|93.88|91.68|0
1638790170000|2021-12-06 11:29:30|93.93|91.73|93.88|91.68|93.93|91.73|93.88|91.68|0
1638790180000|2021-12-06 11:29:40|93.83|91.63|94.03|91.83|94.03|91.83|93.83|91.63|0
1638790190000|2021-12-06 11:29:50|94.08|91.88|93.98|91.78|94.08|91.88|93.98|91.78|0
1638790200000|2021-12-06 11:30:00|94.08|91.88|94.08|91.88|94.08|91.88|94.08|91.88|0
1638790210000|2021-12-06 11:30:10|94.03|91.83|93.98|91.78|94.03|91.83|93.98|91.78|0
1638790220000|2021-12-06 11:30:20|93.88|91.68|93.88|91.68|93.88|91.68|93.88|91.68|0
1638790230000|2021-12-06 11:30:30|93.83|91.63|93.83|91.63|93.83|91.63|93.83|91.63|0
1638790240000|2021-12-06 11:30:40|93.78|91.58|93.39|91.19|93.83|91.63|93.39|91.19|0
1638790250000|2021-12-06 11:30:50|93.44|91.24|93.36|91.16|93.44|91.24|93.34|91.14|0
1638790260000|2021-12-06 11:31:00|93.34|91.14|93.39|91.19|93.44|91.24|93.34|91.14|0
1638790270000|2021-12-06 11:31:10|93.34|91.14|93.24|91.04|93.34|91.14|93.24|91.04|0
1638790280000|2021-12-06 11:31:20|93.14|90.94|93.24|91.04|93.24|91.04|93.14|90.94|0
1638790290000|2021-12-06 11:31:30|93.14|90.94|93.14|90.94|93.14|90.94|93.14|90.94|0
1638790300000|2021-12-06 11:31:40|93.24|91.04|93.16|90.96|93.24|91.04|93.14|90.94|0
1638790310000|2021-12-06 11:31:50|93.19|90.99|93.19|90.99|93.19|90.99|93.19|90.99|0
1638790320000|2021-12-06 11:32:00|93.09|90.89|93.09|90.89|93.09|90.89|93.09|90.89|0
1638790330000|2021-12-06 11:32:10|93.14|90.94|93.14|90.94|93.14|90.94|93.11|90.91|0
1638790340000|2021-12-06 11:32:20|93.09|90.89|93.14|90.94|93.14|90.94|93.09|90.89|0
1638790350000|2021-12-06 11:32:30|93.09|90.89|93.19|90.99|93.19|90.99|93.09|90.89|0
1638790360000|2021-12-06 11:32:40|93.14|90.94|93.11|90.91|93.14|90.94|93.09|90.89|0
1638790370000|2021-12-06 11:32:50|93.19|90.99|93.44|91.24|93.44|91.24|93.19|90.99|0
1638790380000|2021-12-06 11:33:00|93.49|91.29|93.44|91.24|93.49|91.29|93.44|91.24|0
1638790390000|2021-12-06 11:33:10|93.39|91.19|93.41|91.21|93.41|91.21|93.39|91.19|0
1638790400000|2021-12-06 11:33:20|93.44|91.24|93.44|91.24|93.44|91.24|93.44|91.24|0
1638790410000|2021-12-06 11:33:30|93.39|91.19|93.44|91.24|93.44|91.24|93.39|91.19|0
1638790420000|2021-12-06 11:33:40|93.39|91.19|93.41|91.21|93.41|91.21|93.39|91.19|0
1638790430000|2021-12-06 11:33:50|93.44|91.24|93.44|91.24|93.49|91.29|93.44|91.24|0
1638790440000|2021-12-06 11:34:00|93.39|91.19|93.34|91.14|93.44|91.24|93.34|91.14|0
1638790450000|2021-12-06 11:34:10|93.39|91.19|93.44|91.24|93.44|91.24|93.39|91.19|0
1638790460000|2021-12-06 11:34:20|93.49|91.29|93.59|91.39|93.59|91.39|93.49|91.29|0
1638790470000|2021-12-06 11:34:30|93.66|91.46|93.69|91.49|93.69|91.49|93.66|91.46|0
1638790480000|2021-12-06 11:34:40|93.66|91.46|93.64|91.44|93.66|91.46|93.64|91.44|0
1638790490000|2021-12-06 11:34:50|93.74|91.54|93.69|91.49|93.74|91.54|93.69|91.49|0
1638790500000|2021-12-06 11:35:00|93.71|91.51|93.59|91.39|93.71|91.51|93.59|91.39|0
1638790510000|2021-12-06 11:35:10|93.64|91.44|93.46|91.26|93.64|91.44|93.46|91.26|0
1638790520000|2021-12-06 11:35:20|93.49|91.29|93.41|91.21|93.49|91.29|93.41|91.21|0
1638790530000|2021-12-06 11:35:30|93.39|91.19|93.44|91.24|93.44|91.24|93.39|91.19|0
1638790540000|2021-12-06 11:35:40|93.39|91.19|93.39|91.19|93.39|91.19|93.39|91.19|0
1638790550000|2021-12-06 11:35:50|93.44|91.24|93.54|91.34|93.54|91.34|93.44|91.24|0
1638790560000|2021-12-06 11:36:00|93.49|91.29|93.49|91.29|93.49|91.29|93.49|91.29|0
1638790570000|2021-12-06 11:36:10|93.33|91.13|93.33|91.13|93.39|91.19|93.33|91.13|0
1638790580000|2021-12-06 11:36:20|93.38|91.18|93.33|91.13|93.38|91.18|93.33|91.13|0
1638790590000|2021-12-06 11:36:30|93.28|91.08|93.28|91.08|93.28|91.08|93.23|91.03|0
1638790600000|2021-12-06 11:36:40|93.33|91.13|93.43|91.23|93.43|91.23|93.33|91.13|0
1638790610000|2021-12-06 11:36:50|93.49|91.29|93.46|91.26|93.49|91.29|93.43|91.23|0
1638790620000|2021-12-06 11:37:00|93.43|91.23|93.48|91.28|93.48|91.28|93.43|91.23|0
1638790630000|2021-12-06 11:37:10|93.46|91.26|93.38|91.18|93.46|91.26|93.38|91.18|0
1638790640000|2021-12-06 11:37:20|93.43|91.23|93.48|91.28|93.48|91.28|93.43|91.23|0
1638790670000|2021-12-06 11:37:50|93.43|91.23|93.43|91.23|93.43|91.23|93.43|91.23|0
1638790680000|2021-12-06 11:38:00|93.41|91.21|93.38|91.18|93.43|91.23|93.36|91.16|0
1638790690000|2021-12-06 11:38:10|93.28|91.08|93.31|91.11|93.31|91.11|93.28|91.08|0
1638790700000|2021-12-06 11:38:20|93.28|91.08|93.38|91.18|93.38|91.18|93.28|91.08|0
1638790710000|2021-12-06 11:38:30|93.33|91.13|93.33|91.13|93.33|91.13|93.33|91.13|0
1638790720000|2021-12-06 11:38:40|93.36|91.16|93.43|91.23|93.43|91.23|93.36|91.16|0
1638790730000|2021-12-06 11:38:50|93.48|91.28|93.48|91.28|93.48|91.28|93.46|91.26|0
1638790740000|2021-12-06 11:39:00|93.43|91.23|93.33|91.13|93.43|91.23|93.33|91.13|0
1638790750000|2021-12-06 11:39:10|93.38|91.18|93.41|91.21|93.41|91.21|93.38|91.18|0
1638790760000|2021-12-06 11:39:20|93.38|91.18|93.33|91.13|93.38|91.18|93.33|91.13|0
1638790770000|2021-12-06 11:39:30|93.28|91.08|93.33|91.13|93.33|91.13|93.23|91.03|0
1638790780000|2021-12-06 11:39:40|93.38|91.18|93.38|91.18|93.38|91.18|93.38|91.18|0
1638790800000|2021-12-06 11:40:00|93.43|91.23|93.48|91.28|93.48|91.28|93.38|91.18|0
1638790810000|2021-12-06 11:40:10|93.61|91.41|93.53|91.33|93.61|91.41|93.53|91.33|0
1638790820000|2021-12-06 11:40:20|93.56|91.36|93.48|91.28|93.58|91.38|93.48|91.28|0
1638790830000|2021-12-06 11:40:30|93.38|91.18|93.33|91.13|93.38|91.18|93.33|91.13|0
1638790840000|2021-12-06 11:40:40|93.28|91.08|93.21|91.01|93.28|91.08|93.18|90.98|0
1638790850000|2021-12-06 11:40:50|93.18|90.98|93.18|90.98|93.18|90.98|93.13|90.93|0
1638790860000|2021-12-06 11:41:00|93.28|91.08|93.21|91.01|93.28|91.08|93.21|91.01|0
1638790870000|2021-12-06 11:41:10|93.23|91.03|93.11|90.91|93.23|91.03|93.11|90.91|0
1638790880000|2021-12-06 11:41:20|93.08|90.88|93.18|90.98|93.18|90.98|93.08|90.88|0
1638790890000|2021-12-06 11:41:30|93.13|90.93|93.13|90.93|93.13|90.93|93.08|90.88|0
1638790900000|2021-12-06 11:41:40|93.28|91.08|93.26|91.06|93.28|91.08|93.23|91.03|0
1638790910000|2021-12-06 11:41:50|93.18|90.98|93.26|91.06|93.26|91.06|93.18|90.98|0
1638790920000|2021-12-06 11:42:00|93.23|91.03|93.28|91.08|93.28|91.08|93.23|91.03|0
1638790930000|2021-12-06 11:42:10|93.26|91.06|93.28|91.08|93.28|91.08|93.26|91.06|0
1638790940000|2021-12-06 11:42:20|93.23|91.03|93.16|90.96|93.28|91.08|93.16|90.96|0
1638790950000|2021-12-06 11:42:30|93.18|90.98|93.03|90.83|93.18|90.98|93.03|90.83|0
1638790960000|2021-12-06 11:42:40|93.08|90.88|93.08|90.88|93.08|90.88|93.08|90.88|0
1638790970000|2021-12-06 11:42:50|93.03|90.83|93.08|90.88|93.08|90.88|93.03|90.83|0
1638790980000|2021-12-06 11:43:00|93.06|90.86|92.88|90.68|93.06|90.86|92.88|90.68|0
1638790990000|2021-12-06 11:43:10|92.63|90.43|92.68|90.48|92.68|90.48|92.63|90.43|0
1638791000000|2021-12-06 11:43:20|92.63|90.43|92.63|90.43|92.68|90.48|92.63|90.43|0
1638791010000|2021-12-06 11:43:30|92.58|90.38|92.53|90.33|92.58|90.38|92.53|90.33|0
1638791020000|2021-12-06 11:43:40|92.63|90.43|92.63|90.43|92.68|90.48|92.63|90.43|0
1638791040000|2021-12-06 11:44:00|92.68|90.48|92.68|90.48|92.68|90.48|92.68|90.48|0
1638791050000|2021-12-06 11:44:10|92.63|90.43|92.63|90.43|92.63|90.43|92.63|90.43|0
1638791060000|2021-12-06 11:44:20|92.53|90.33|92.68|90.48|92.68|90.48|92.53|90.33|0
1638791070000|2021-12-06 11:44:30|92.65|90.45|92.63|90.43|92.65|90.45|92.6|90.4|0
1638791080000|2021-12-06 11:44:40|92.58|90.38|92.48|90.28|92.58|90.38|92.48|90.28|0
1638791090000|2021-12-06 11:44:50|92.53|90.33|92.58|90.38|92.58|90.38|92.53|90.33|0
1638791100000|2021-12-06 11:45:00|92.48|90.28|92.55|90.35|92.55|90.35|92.48|90.28|0
1638791110000|2021-12-06 11:45:10|92.58|90.38|92.48|90.28|92.58|90.38|92.48|90.28|0
1638791120000|2021-12-06 11:45:20|92.33|90.13|92.28|90.08|92.33|90.13|92.28|90.08|0
1638791130000|2021-12-06 11:45:30|92.23|90.03|92.23|90.03|92.23|90.03|92.23|90.03|0
1638791140000|2021-12-06 11:45:40|92.18|89.98|92.23|90.03|92.23|90.03|92.18|89.98|0
1638791150000|2021-12-06 11:45:50|92.18|89.98|92.13|89.93|92.18|89.98|92.13|89.93|0
1638791160000|2021-12-06 11:46:00|92.08|89.88|92.08|89.88|92.08|89.88|92.08|89.88|0
1638791170000|2021-12-06 11:46:10|92.13|89.93|92.13|89.93|92.18|89.98|92.13|89.93|0
1638791190000|2021-12-06 11:46:30|92.18|89.98|92.13|89.93|92.18|89.98|92.13|89.93|0
1638791200000|2021-12-06 11:46:40|92.03|89.83|92.13|89.93|92.13|89.93|92.03|89.83|0
1638791210000|2021-12-06 11:46:50|92.23|90.03|92.28|90.08|92.28|90.08|92.23|90.03|0
1638791220000|2021-12-06 11:47:00|92.13|89.93|92.08|89.88|92.13|89.93|92.08|89.88|0
1638791230000|2021-12-06 11:47:10|92.13|89.93|92.18|89.98|92.18|89.98|92.13|89.93|0
1638791240000|2021-12-06 11:47:20|92.23|90.03|92.33|90.13|92.33|90.13|92.23|90.03|0
1638791250000|2021-12-06 11:47:30|92.28|90.08|92.43|90.23|92.43|90.23|92.28|90.08|0
1638791260000|2021-12-06 11:47:40|92.38|90.18|92.38|90.18|92.38|90.18|92.38|90.18|0
1638791270000|2021-12-06 11:47:50|92.43|90.23|92.43|90.23|92.43|90.23|92.43|90.23|0
1638791280000|2021-12-06 11:48:00|92.38|90.18|92.43|90.23|92.43|90.23|92.38|90.18|0
1638791290000|2021-12-06 11:48:10|92.53|90.33|92.63|90.43|92.63|90.43|92.53|90.33|0
1638791300000|2021-12-06 11:48:20|92.68|90.48|92.5|90.3|92.68|90.48|92.5|90.3|0
1638791310000|2021-12-06 11:48:30|92.48|90.28|92.48|90.28|92.58|90.38|92.43|90.23|0
1638791320000|2021-12-06 11:48:40|92.5|90.3|92.48|90.28|92.53|90.33|92.48|90.28|0
1638791330000|2021-12-06 11:48:50|92.45|90.25|92.38|90.18|92.45|90.25|92.38|90.18|0
1638791340000|2021-12-06 11:49:00|92.4|90.2|92.53|90.33|92.53|90.33|92.33|90.13|0
1638791360000|2021-12-06 11:49:20|92.57|90.37|92.57|90.37|92.57|90.37|92.57|90.37|0
1638791370000|2021-12-06 11:49:30|92.62|90.42|92.72|90.52|92.72|90.52|92.62|90.42|0
1638791380000|2021-12-06 11:49:40|92.82|90.62|92.82|90.62|92.82|90.62|92.82|90.62|0
1638791400000|2021-12-06 11:50:00|92.87|90.67|92.92|90.72|92.97|90.77|92.87|90.67|0
1638791410000|2021-12-06 11:50:10|92.87|90.67|92.87|90.67|92.87|90.67|92.87|90.67|0
1638791420000|2021-12-06 11:50:20|92.92|90.72|92.92|90.72|92.92|90.72|92.92|90.72|0
1638791430000|2021-12-06 11:50:30|92.87|90.67|92.82|90.62|92.87|90.67|92.82|90.62|0
1638791440000|2021-12-06 11:50:40|92.72|90.52|92.77|90.57|92.82|90.62|92.72|90.52|0
1638791450000|2021-12-06 11:50:50|92.72|90.52|92.77|90.57|92.77|90.57|92.67|90.47|0
1638791460000|2021-12-06 11:51:00|92.72|90.52|92.72|90.52|92.72|90.52|92.72|90.52|0
1638791470000|2021-12-06 11:51:10|92.77|90.57|92.77|90.57|92.77|90.57|92.77|90.57|0
1638791480000|2021-12-06 11:51:20|92.87|90.67|92.97|90.77|92.97|90.77|92.87|90.67|0
1638791490000|2021-12-06 11:51:30|92.92|90.72|92.82|90.62|92.92|90.72|92.82|90.62|0
1638791500000|2021-12-06 11:51:40|92.77|90.57|92.62|90.42|92.77|90.57|92.62|90.42|0
1638791510000|2021-12-06 11:51:50|92.57|90.37|92.6|90.4|92.62|90.42|92.57|90.37|0
1638791520000|2021-12-06 11:52:00|92.52|90.32|92.52|90.32|92.57|90.37|92.52|90.32|0
1638791530000|2021-12-06 11:52:10|92.47|90.27|92.47|90.27|92.52|90.32|92.47|90.27|0
1638791540000|2021-12-06 11:52:20|92.37|90.17|92.37|90.17|92.42|90.22|92.32|90.12|0
1638791550000|2021-12-06 11:52:30|92.32|90.12|92.37|90.17|92.37|90.17|92.32|90.12|0
1638791560000|2021-12-06 11:52:40|92.35|90.15|92.37|90.17|92.37|90.17|92.35|90.15|0
1638791570000|2021-12-06 11:52:50|92.42|90.22|92.37|90.17|92.42|90.22|92.37|90.17|0
1638791580000|2021-12-06 11:53:00|92.35|90.15|92.42|90.22|92.42|90.22|92.32|90.12|0
1638791590000|2021-12-06 11:53:10|92.37|90.17|92.45|90.25|92.45|90.25|92.37|90.17|0
1638791600000|2021-12-06 11:53:20|92.42|90.22|92.42|90.22|92.42|90.22|92.42|90.22|0
1638791610000|2021-12-06 11:53:30|92.37|90.17|92.37|90.17|92.42|90.22|92.37|90.17|0
1638791620000|2021-12-06 11:53:40|92.47|90.27|92.47|90.27|92.47|90.27|92.42|90.22|0
1638791630000|2021-12-06 11:53:50|92.42|90.22|92.42|90.22|92.45|90.25|92.42|90.22|0
1638791640000|2021-12-06 11:54:00|92.37|90.17|92.42|90.22|92.42|90.22|92.37|90.17|0
1638791650000|2021-12-06 11:54:10|92.37|90.17|92.27|90.07|92.37|90.17|92.27|90.07|0
1638791660000|2021-12-06 11:54:20|92.22|90.02|92.22|90.02|92.22|90.02|92.22|90.02|0
1638791670000|2021-12-06 11:54:30|92.2|90|92.17|89.97|92.2|90|92.17|89.97|0
1638791680000|2021-12-06 11:54:40|92.2|90|92.2|90|92.2|90|92.2|90|0
1638791690000|2021-12-06 11:54:50|92.32|90.12|92.27|90.07|92.32|90.12|92.27|90.07|0
1638791700000|2021-12-06 11:55:00|92.17|89.97|92.12|89.92|92.17|89.97|92.12|89.92|0
1638791710000|2021-12-06 11:55:10|92.02|89.82|92.12|89.92|92.12|89.92|92.02|89.82|0
1638791720000|2021-12-06 11:55:20|92.22|90.02|92.17|89.97|92.22|90.02|92.17|89.97|0
1638791730000|2021-12-06 11:55:30|92.15|89.95|92.02|89.82|92.15|89.95|92.02|89.82|0
1638791740000|2021-12-06 11:55:40|91.97|89.77|92.07|89.87|92.07|89.87|91.97|89.77|0
1638791750000|2021-12-06 11:55:50|92.02|89.82|91.97|89.77|92.02|89.82|91.95|89.75|0
1638791760000|2021-12-06 11:56:00|92.02|89.82|91.97|89.77|92.02|89.82|91.97|89.77|0
1638791770000|2021-12-06 11:56:10|91.92|89.72|91.82|89.62|91.92|89.72|91.82|89.62|0
1638791780000|2021-12-06 11:56:20|91.78|89.58|91.53|89.33|91.78|89.58|91.53|89.33|0
1638791800000|2021-12-06 11:56:40|91.48|89.28|91.43|89.23|91.48|89.28|91.43|89.23|0
1638791810000|2021-12-06 11:56:50|91.38|89.18|91.48|89.28|91.48|89.28|91.38|89.18|0
1638791820000|2021-12-06 11:57:00|91.58|89.38|91.28|89.08|91.58|89.38|91.28|89.08|0
1638791830000|2021-12-06 11:57:10|91.38|89.18|91.33|89.13|91.38|89.18|91.33|89.13|0
1638791840000|2021-12-06 11:57:20|91.38|89.18|91.33|89.13|91.38|89.18|91.23|89.03|0
1638791850000|2021-12-06 11:57:30|91.38|89.18|91.31|89.11|91.38|89.18|91.28|89.08|0
1638791860000|2021-12-06 11:57:40|91.33|89.13|91.28|89.08|91.33|89.13|91.28|89.08|0
1638791870000|2021-12-06 11:57:50|91.33|89.13|91.28|89.08|91.33|89.13|91.23|89.03|0
1638791880000|2021-12-06 11:58:00|91.13|88.93|91.13|88.93|91.18|88.98|91.08|88.88|0
1638791890000|2021-12-06 11:58:10|91.08|88.88|93.11|90.91|93.11|90.91|91.08|88.88|0
1638791900000|2021-12-06 11:58:20|93.1|90.9|93.06|90.86|93.1|90.9|93.06|90.86|0
1638791910000|2021-12-06 11:58:30|90.77|88.57|90.86|88.66|90.86|88.66|90.77|88.57|0
1638791920000|2021-12-06 11:58:40|90.1|87.9|90.15|87.95|90.15|87.95|90.1|87.9|0
1638791930000|2021-12-06 11:58:50|90.1|87.9|90.05|87.85|90.1|87.9|90.05|87.85|0
1638791940000|2021-12-06 11:59:00|90.1|87.9|90.15|87.95|90.2|88|90.1|87.9|0
1638791950000|2021-12-06 11:59:10|90.25|88.05|90.2|88|90.25|88.05|90.2|88|0
1638791960000|2021-12-06 11:59:20|90.25|88.05|90.15|87.95|90.25|88.05|90.15|87.95|0
1638791970000|2021-12-06 11:59:30|90.13|87.93|90.2|88|90.2|88|90.13|87.93|0
1638791980000|2021-12-06 11:59:40|90.1|87.9|90.05|87.85|90.1|87.9|90.05|87.85|0
1638791990000|2021-12-06 11:59:50|90.1|87.9|90.1|87.9|90.1|87.9|90.1|87.9|0
1638792000000|2021-12-06 12:00:00|90.08|87.88|90|87.8|90.08|87.88|89.9|87.7|0
1638792010000|2021-12-06 12:00:10|89.9|87.7|89.88|87.68|89.9|87.7|89.76|87.56|0
1638792020000|2021-12-06 12:00:20|89.76|87.56|89.76|87.56|89.76|87.56|89.71|87.51|0
1638792030000|2021-12-06 12:00:30|89.71|87.51|89.85|87.65|89.85|87.65|89.71|87.51|0
1638792040000|2021-12-06 12:00:40|89.9|87.7|89.95|87.75|89.95|87.75|89.9|87.7|0
1638792050000|2021-12-06 12:00:50|90.05|87.85|89.98|87.78|90.05|87.85|89.95|87.75|0
1638792060000|2021-12-06 12:01:00|89.95|87.75|90|87.8|90.05|87.85|89.95|87.75|0
1638792070000|2021-12-06 12:01:10|90.05|87.85|90|87.8|90.05|87.85|90|87.8|0
1638792080000|2021-12-06 12:01:20|90.2|88|90.2|88|90.25|88.05|90.2|88|0
1638792090000|2021-12-06 12:01:30|90.25|88.05|90.2|88|90.25|88.05|90.2|88|0
1638792100000|2021-12-06 12:01:40|90.15|87.95|90.15|87.95|90.2|88|90.15|87.95|0
1638792110000|2021-12-06 12:01:50|90.2|88|90.29|88.09|90.29|88.09|90.15|87.95|0
1638792120000|2021-12-06 12:02:00|90.32|88.12|90.29|88.09|90.32|88.12|90.29|88.09|0
1638792130000|2021-12-06 12:02:10|90.32|88.12|90.29|88.09|90.32|88.12|90.24|88.04|0
1638792140000|2021-12-06 12:02:20|90.34|88.14|90.39|88.19|90.39|88.19|90.34|88.14|0
1638792150000|2021-12-06 12:02:30|90.34|88.14|90.2|88|90.34|88.14|90.2|88|0
1638792160000|2021-12-06 12:02:40|90.37|88.17|90.39|88.19|90.42|88.22|90.37|88.17|0
1638792170000|2021-12-06 12:02:50|90.29|88.09|90.22|88.02|90.29|88.09|90.22|88.02|0
1638792180000|2021-12-06 12:03:00|90.24|88.04|90.22|88.02|90.24|88.04|90.19|87.99|0
1638792190000|2021-12-06 12:03:10|90.24|88.04|90.32|88.12|90.42|88.22|90.24|88.04|0
1638792200000|2021-12-06 12:03:20|90.42|88.22|90.37|88.17|90.42|88.22|90.37|88.17|0
1638792210000|2021-12-06 12:03:30|90.34|88.14|90.29|88.09|90.34|88.14|90.29|88.09|0
1638792220000|2021-12-06 12:03:40|90.32|88.12|90.32|88.12|90.34|88.14|90.32|88.12|0
1638792230000|2021-12-06 12:03:50|90.34|88.14|90.49|88.29|90.49|88.29|90.34|88.14|0
1638792240000|2021-12-06 12:04:00|90.44|88.24|90.42|88.22|90.47|88.27|90.42|88.22|0
1638792250000|2021-12-06 12:04:10|90.46|88.26|90.44|88.24|90.46|88.26|90.39|88.19|0
1638792260000|2021-12-06 12:04:20|90.34|88.14|90.44|88.24|90.44|88.24|90.34|88.14|0
1638792270000|2021-12-06 12:04:30|90.34|88.14|90.32|88.12|90.34|88.14|90.32|88.12|0
1638792280000|2021-12-06 12:04:40|90.34|88.14|90.39|88.19|90.39|88.19|90.34|88.14|0
1638792290000|2021-12-06 12:04:50|90.34|88.14|90.37|88.17|90.39|88.19|90.34|88.14|0
1638792300000|2021-12-06 12:05:00|90.39|88.19|90.39|88.19|90.39|88.19|90.34|88.14|0
1638792310000|2021-12-06 12:05:10|90.34|88.14|90.32|88.12|90.39|88.19|90.32|88.12|0
1638792320000|2021-12-06 12:05:20|90.34|88.14|90.24|88.04|90.34|88.14|90.24|88.04|0
1638792330000|2021-12-06 12:05:30|90.22|88.02|90.1|87.9|90.22|88.02|90.1|87.9|0
1638792340000|2021-12-06 12:05:40|90.05|87.85|90.02|87.82|90.05|87.85|90.02|87.82|0
1638792350000|2021-12-06 12:05:50|90.05|87.85|90.12|87.92|90.24|88.04|90.02|87.82|0
1638792360000|2021-12-06 12:06:00|90.19|87.99|90.39|88.19|90.39|88.19|90.19|87.99|0
1638792370000|2021-12-06 12:06:10|90.44|88.24|90.41|88.21|90.46|88.26|90.41|88.21|0
1638792380000|2021-12-06 12:06:20|90.44|88.24|90.44|88.24|90.44|88.24|90.44|88.24|0
1638792390000|2021-12-06 12:06:30|90.39|88.19|90.49|88.29|90.54|88.34|90.39|88.19|0
1638792400000|2021-12-06 12:06:40|90.59|88.39|90.58|88.38|90.59|88.39|90.54|88.34|0
1638792410000|2021-12-06 12:06:50|90.63|88.43|90.68|88.48|90.68|88.48|90.63|88.43|0
1638792420000|2021-12-06 12:07:00|90.63|88.43|90.63|88.43|90.63|88.43|90.61|88.41|0
1638792430000|2021-12-06 12:07:10|90.66|88.46|90.61|88.41|90.66|88.46|90.61|88.41|0
1638792440000|2021-12-06 12:07:20|90.58|88.38|90.63|88.43|90.63|88.43|90.58|88.38|0
1638792450000|2021-12-06 12:07:30|90.66|88.46|90.68|88.48|90.68|88.48|90.66|88.46|0
1638792460000|2021-12-06 12:07:40|90.58|88.38|90.63|88.43|90.63|88.43|90.58|88.38|0
1638792470000|2021-12-06 12:07:50|90.68|88.48|90.63|88.43|90.68|88.48|90.63|88.43|0
1638792490000|2021-12-06 12:08:10|90.66|88.46|90.68|88.48|90.68|88.48|90.66|88.46|0
1638792500000|2021-12-06 12:08:20|90.73|88.53|90.78|88.58|90.78|88.58|90.73|88.53|0
1638792510000|2021-12-06 12:08:30|90.83|88.63|90.83|88.63|90.83|88.63|90.83|88.63|0
1638792520000|2021-12-06 12:08:40|90.88|88.68|90.93|88.73|90.93|88.73|90.88|88.68|0
1638792540000|2021-12-06 12:09:00|90.88|88.68|91.03|88.83|91.03|88.83|90.88|88.68|0
1638792550000|2021-12-06 12:09:10|91|88.8|90.95|88.75|91|88.8|90.9|88.7|0
1638792560000|2021-12-06 12:09:20|90.93|88.73|90.78|88.58|90.93|88.73|90.78|88.58|0
1638792570000|2021-12-06 12:09:30|90.76|88.56|90.68|88.48|90.76|88.56|90.68|88.48|0
1638792580000|2021-12-06 12:09:40|90.73|88.53|90.63|88.43|90.73|88.53|90.58|88.38|0
1638792590000|2021-12-06 12:09:50|90.68|88.48|90.66|88.46|90.68|88.48|90.63|88.43|0
1638792600000|2021-12-06 12:10:00|90.68|88.48|90.68|88.48|90.71|88.51|90.68|88.48|0
1638792610000|2021-12-06 12:10:10|90.78|88.58|90.73|88.53|90.78|88.58|90.73|88.53|0
1638792620000|2021-12-06 12:10:20|90.76|88.56|90.73|88.53|90.78|88.58|90.73|88.53|0
1638792630000|2021-12-06 12:10:30|90.71|88.51|90.68|88.48|90.71|88.51|90.68|88.48|0
1638792640000|2021-12-06 12:10:40|90.73|88.53|90.68|88.48|90.73|88.53|90.66|88.46|0
1638792650000|2021-12-06 12:10:50|90.8|88.6|90.8|88.6|90.8|88.6|90.8|88.6|0
1638792660000|2021-12-06 12:11:00|90.85|88.65|90.88|88.68|90.88|88.68|90.83|88.63|0
1638792680000|2021-12-06 12:11:20|90.98|88.78|90.93|88.73|90.98|88.78|90.93|88.73|0
1638792690000|2021-12-06 12:11:30|90.98|88.78|90.93|88.73|90.98|88.78|90.93|88.73|0
1638792700000|2021-12-06 12:11:40|90.88|88.68|90.88|88.68|90.88|88.68|90.88|88.68|0
1638792710000|2021-12-06 12:11:50|90.83|88.63|90.83|88.63|90.83|88.63|90.83|88.63|0
1638792720000|2021-12-06 12:12:00|90.73|88.53|90.73|88.53|90.73|88.53|90.73|88.53|0
1638792730000|2021-12-06 12:12:10|90.63|88.43|90.58|88.38|90.63|88.43|90.58|88.38|0
1638792740000|2021-12-06 12:12:20|90.48|88.28|90.43|88.23|90.48|88.28|90.43|88.23|0
1638792750000|2021-12-06 12:12:30|90.38|88.18|90.38|88.18|90.38|88.18|90.38|88.18|0
1638792760000|2021-12-06 12:12:40|90.43|88.23|90.43|88.23|90.43|88.23|90.43|88.23|0
1638792770000|2021-12-06 12:12:50|90.58|88.38|90.63|88.43|90.63|88.43|90.58|88.38|0
1638792780000|2021-12-06 12:13:00|90.66|88.46|90.68|88.48|90.68|88.48|90.63|88.43|0
1638792790000|2021-12-06 12:13:10|90.63|88.43|90.73|88.53|90.73|88.53|90.63|88.43|0
1638792800000|2021-12-06 12:13:20|90.75|88.55|90.73|88.53|90.75|88.55|90.73|88.53|0
1638792810000|2021-12-06 12:13:30|90.78|88.58|90.73|88.53|90.78|88.58|90.73|88.53|0
1638792820000|2021-12-06 12:13:40|90.83|88.63|90.78|88.58|90.83|88.63|90.78|88.58|0
1638792830000|2021-12-06 12:13:50|90.83|88.63|90.78|88.58|90.83|88.63|90.78|88.58|0
1638792840000|2021-12-06 12:14:00|90.83|88.63|90.83|88.63|90.83|88.63|90.83|88.63|0
1638792850000|2021-12-06 12:14:10|90.78|88.58|90.78|88.58|90.78|88.58|90.78|88.58|0
1638792860000|2021-12-06 12:14:20|90.73|88.53|90.73|88.53|90.73|88.53|90.73|88.53|0
1638792870000|2021-12-06 12:14:30|90.68|88.48|90.68|88.48|90.68|88.48|90.63|88.43|0
1638792880000|2021-12-06 12:14:40|90.65|88.45|90.63|88.43|90.65|88.45|90.63|88.43|0
1638792890000|2021-12-06 12:14:50|90.68|88.48|90.68|88.48|90.73|88.53|90.68|88.48|0
1638792900000|2021-12-06 12:15:00|90.73|88.53|90.73|88.53|90.73|88.53|90.73|88.53|0
1638792910000|2021-12-06 12:15:10|90.78|88.58|90.78|88.58|90.78|88.58|90.78|88.58|0
1638792920000|2021-12-06 12:15:20|90.85|88.65|91.02|88.82|91.02|88.82|90.85|88.65|0
1638792930000|2021-12-06 12:15:30|90.97|88.77|90.97|88.77|90.97|88.77|90.97|88.77|0
1638792940000|2021-12-06 12:15:40|91.07|88.87|90.97|88.77|91.07|88.87|90.97|88.77|0
1638792950000|2021-12-06 12:15:50|91.02|88.82|91.02|88.82|91.02|88.82|91.02|88.82|0
1638792960000|2021-12-06 12:16:00|91.07|88.87|91.07|88.87|91.12|88.92|91.02|88.82|0
1638792970000|2021-12-06 12:16:10|91.05|88.85|90.97|88.77|91.05|88.85|90.97|88.77|0
1638792980000|2021-12-06 12:16:20|90.92|88.72|90.92|88.72|90.92|88.72|90.92|88.72|0
1638792990000|2021-12-06 12:16:30|90.97|88.77|90.92|88.72|90.97|88.77|90.92|88.72|0
1638793000000|2021-12-06 12:16:40|90.9|88.7|90.87|88.67|90.92|88.72|90.87|88.67|0
1638793010000|2021-12-06 12:16:50|90.92|88.72|90.92|88.72|90.92|88.72|90.92|88.72|0
1638793020000|2021-12-06 12:17:00|90.87|88.67|90.87|88.67|90.87|88.67|90.87|88.67|0
1638793030000|2021-12-06 12:17:10|90.9|88.7|90.87|88.67|90.9|88.7|90.87|88.67|0
1638793040000|2021-12-06 12:17:20|90.92|88.72|91.07|88.87|91.07|88.87|90.92|88.72|0
1638793050000|2021-12-06 12:17:30|91.02|88.82|91.17|88.97|91.17|88.97|91.02|88.82|0
1638793060000|2021-12-06 12:17:40|91.15|88.95|91.12|88.92|91.15|88.95|91.07|88.87|0
1638793070000|2021-12-06 12:17:50|91.17|88.97|91.17|88.97|91.17|88.97|91.17|88.97|0
1638793080000|2021-12-06 12:18:00|91.12|88.92|91.19|88.99|91.19|88.99|91.12|88.92|0
1638793090000|2021-12-06 12:18:10|91.22|89.02|91.22|89.02|91.22|89.02|91.19|88.99|0
1638793100000|2021-12-06 12:18:20|91.27|89.07|91.27|89.07|91.27|89.07|91.17|88.97|0
1638793110000|2021-12-06 12:18:30|91.22|89.02|91.17|88.97|91.22|89.02|91.17|88.97|0
1638793120000|2021-12-06 12:18:40|91.12|88.92|91.17|88.97|91.17|88.97|91.12|88.92|0
1638793130000|2021-12-06 12:18:50|91.22|89.02|91.24|89.04|91.24|89.04|91.22|89.02|0
1638793140000|2021-12-06 12:19:00|91.17|88.97|91.37|89.17|91.37|89.17|91.17|88.97|0
1638793150000|2021-12-06 12:19:10|91.42|89.22|91.42|89.22|91.42|89.22|91.42|89.22|0
1638793160000|2021-12-06 12:19:20|91.51|89.31|91.46|89.26|91.51|89.31|91.46|89.26|0
1638793170000|2021-12-06 12:19:30|91.42|89.22|91.51|89.31|91.51|89.31|91.42|89.22|0
1638793180000|2021-12-06 12:19:40|91.56|89.36|91.56|89.36|91.56|89.36|91.51|89.31|0
1638793200000|2021-12-06 12:20:00|91.66|89.46|91.69|89.49|91.69|89.49|91.61|89.41|0
1638793210000|2021-12-06 12:20:10|91.66|89.46|91.61|89.41|91.66|89.46|91.61|89.41|0
1638793220000|2021-12-06 12:20:20|91.66|89.46|91.64|89.44|91.66|89.46|91.61|89.41|0
1638793230000|2021-12-06 12:20:30|91.66|89.46|91.76|89.56|91.81|89.61|91.66|89.46|0
1638793240000|2021-12-06 12:20:40|91.71|89.51|91.61|89.41|91.71|89.51|91.61|89.41|0
1638793250000|2021-12-06 12:20:50|91.56|89.36|91.51|89.31|91.56|89.36|91.46|89.26|0
1638793260000|2021-12-06 12:21:00|91.46|89.26|91.46|89.26|91.51|89.31|91.41|89.21|0
1638793270000|2021-12-06 12:21:10|91.56|89.36|91.51|89.31|91.56|89.36|91.51|89.31|0
1638793280000|2021-12-06 12:21:20|91.56|89.36|91.56|89.36|91.56|89.36|91.56|89.36|0
1638793290000|2021-12-06 12:21:30|91.46|89.26|91.46|89.26|91.46|89.26|91.46|89.26|0
1638793300000|2021-12-06 12:21:40|91.49|89.29|91.44|89.24|91.49|89.29|91.41|89.21|0
1638793310000|2021-12-06 12:21:50|91.41|89.21|91.41|89.21|91.41|89.21|91.41|89.21|0
1638793320000|2021-12-06 12:22:00|91.46|89.26|91.44|89.24|91.46|89.26|91.44|89.24|0
1638793330000|2021-12-06 12:22:10|91.51|89.31|91.61|89.41|91.61|89.41|91.51|89.31|0
1638793340000|2021-12-06 12:22:20|91.56|89.36|91.64|89.44|91.66|89.46|91.56|89.36|0
1638793350000|2021-12-06 12:22:30|91.69|89.49|91.71|89.51|91.71|89.51|91.66|89.46|0
1638793360000|2021-12-06 12:22:40|91.66|89.46|91.61|89.41|91.66|89.46|91.61|89.41|0
1638793370000|2021-12-06 12:22:50|91.64|89.44|91.64|89.44|91.64|89.44|91.61|89.41|0
1638793380000|2021-12-06 12:23:00|91.66|89.46|91.71|89.51|91.71|89.51|91.66|89.46|0
1638793390000|2021-12-06 12:23:10|91.76|89.56|91.76|89.56|91.81|89.61|91.76|89.56|0
1638793400000|2021-12-06 12:23:20|91.81|89.61|91.81|89.61|91.86|89.66|91.76|89.56|0
1638793410000|2021-12-06 12:23:30|91.91|89.71|91.79|89.59|91.91|89.71|91.79|89.59|0
1638793420000|2021-12-06 12:23:40|91.76|89.56|91.46|89.26|91.76|89.56|91.46|89.26|0
1638793430000|2021-12-06 12:23:50|91.41|89.21|91.41|89.21|91.41|89.21|91.36|89.16|0
1638793440000|2021-12-06 12:24:00|91.46|89.26|91.39|89.19|91.46|89.26|91.39|89.19|0
1638793450000|2021-12-06 12:24:10|91.41|89.21|91.41|89.21|91.46|89.26|91.41|89.21|0
1638793460000|2021-12-06 12:24:20|91.39|89.19|91.36|89.16|91.41|89.21|91.36|89.16|0
1638793470000|2021-12-06 12:24:30|91.31|89.11|91.26|89.06|91.31|89.11|91.26|89.06|0
1638793480000|2021-12-06 12:24:40|91.29|89.09|91.26|89.06|91.31|89.11|91.26|89.06|0
1638793490000|2021-12-06 12:24:50|91.21|89.01|91.21|89.01|91.26|89.06|91.21|89.01|0
1638793500000|2021-12-06 12:25:00|91.19|88.99|91.21|89.01|91.21|89.01|91.16|88.96|0
1638793510000|2021-12-06 12:25:10|91.16|88.96|91.21|89.01|91.21|89.01|91.16|88.96|0
1638793520000|2021-12-06 12:25:20|91.11|88.91|91.39|89.19|91.46|89.26|91.11|88.91|0
1638793530000|2021-12-06 12:25:30|91.34|89.14|91.41|89.21|91.41|89.21|91.34|89.14|0
1638793540000|2021-12-06 12:25:40|91.44|89.24|91.46|89.26|91.46|89.26|91.44|89.24|0
1638793550000|2021-12-06 12:25:50|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1638793560000|2021-12-06 12:26:00|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1638793570000|2021-12-06 12:26:10|91.36|89.16|91.41|89.21|91.41|89.21|91.36|89.16|0
1638793580000|2021-12-06 12:26:20|91.36|89.16|91.31|89.11|91.36|89.16|91.31|89.11|0
1638793590000|2021-12-06 12:26:30|91.34|89.14|91.31|89.11|91.34|89.14|91.31|89.11|0
1638793600000|2021-12-06 12:26:40|91.46|89.26|91.46|89.26|91.46|89.26|91.46|89.26|0
1638793610000|2021-12-06 12:26:50|91.56|89.36|91.49|89.29|91.56|89.36|91.49|89.29|0
1638793620000|2021-12-06 12:27:00|91.46|89.26|91.41|89.21|91.46|89.26|91.36|89.16|0
1638793630000|2021-12-06 12:27:10|91.36|89.16|91.31|89.11|91.41|89.21|91.31|89.11|0
1638793640000|2021-12-06 12:27:20|91.36|89.16|91.36|89.16|91.36|89.16|91.36|89.16|0
1638793650000|2021-12-06 12:27:30|91.51|89.31|91.51|89.31|91.51|89.31|91.51|89.31|0
1638793660000|2021-12-06 12:27:40|91.48|89.28|91.41|89.21|91.51|89.31|91.41|89.21|0
1638793670000|2021-12-06 12:27:50|91.46|89.26|91.36|89.16|91.46|89.26|91.36|89.16|0
1638793680000|2021-12-06 12:28:00|91.31|89.11|91.46|89.26|91.46|89.26|91.31|89.11|0
1638793690000|2021-12-06 12:28:10|91.41|89.21|91.36|89.16|91.41|89.21|91.36|89.16|0
1638793700000|2021-12-06 12:28:20|91.41|89.21|91.36|89.16|91.41|89.21|91.36|89.16|0
1638793730000|2021-12-06 12:28:50|91.41|89.21|91.41|89.21|91.41|89.21|91.41|89.21|0
1638793740000|2021-12-06 12:29:00|91.46|89.26|91.36|89.16|91.46|89.26|91.36|89.16|0
1638793750000|2021-12-06 12:29:10|91.46|89.26|91.46|89.26|91.46|89.26|91.46|89.26|0
1638793760000|2021-12-06 12:29:20|91.56|89.36|91.51|89.31|91.56|89.36|91.51|89.31|0
1638793770000|2021-12-06 12:29:30|91.36|89.16|91.36|89.16|91.41|89.21|91.36|89.16|0
1638793780000|2021-12-06 12:29:40|91.46|89.26|91.51|89.31|91.51|89.31|91.46|89.26|0
1638793790000|2021-12-06 12:29:50|91.56|89.36|91.56|89.36|91.56|89.36|91.53|89.33|0
1638793800000|2021-12-06 12:30:00|91.71|89.51|91.71|89.51|91.76|89.56|91.71|89.51|0
1638793810000|2021-12-06 12:30:10|91.75|89.55|91.73|89.53|91.75|89.55|91.73|89.53|0
1638793820000|2021-12-06 12:30:20|91.75|89.55|91.61|89.41|91.75|89.55|91.61|89.41|0
1638793830000|2021-12-06 12:30:30|91.66|89.46|91.73|89.53|91.75|89.55|91.66|89.46|0
1638793840000|2021-12-06 12:30:40|91.7|89.5|91.7|89.5|91.75|89.55|91.7|89.5|0
1638793850000|2021-12-06 12:30:50|91.75|89.55|91.75|89.55|91.75|89.55|91.73|89.53|0
1638793860000|2021-12-06 12:31:00|91.65|89.45|91.65|89.45|91.65|89.45|91.65|89.45|0
1638793870000|2021-12-06 12:31:10|91.61|89.41|91.63|89.43|91.65|89.45|91.61|89.41|0
1638793880000|2021-12-06 12:31:20|91.65|89.45|91.51|89.31|91.65|89.45|91.51|89.31|0
1638793890000|2021-12-06 12:31:30|91.53|89.33|91.6|89.4|91.65|89.45|91.51|89.31|0
1638793910000|2021-12-06 12:31:50|91.65|89.45|91.65|89.45|91.7|89.5|91.65|89.45|0
1638793920000|2021-12-06 12:32:00|91.7|89.5|91.7|89.5|91.7|89.5|91.68|89.48|0
1638793930000|2021-12-06 12:32:10|91.65|89.45|91.65|89.45|91.65|89.45|91.65|89.45|0
1638793940000|2021-12-06 12:32:20|91.6|89.4|91.65|89.45|91.65|89.45|91.6|89.4|0
1638793950000|2021-12-06 12:32:30|91.58|89.38|91.6|89.4|91.6|89.4|91.55|89.35|0
1638793960000|2021-12-06 12:32:40|91.65|89.45|91.9|89.7|91.9|89.7|91.65|89.45|0
1638793970000|2021-12-06 12:32:50|91.85|89.65|91.88|89.68|91.9|89.7|91.85|89.65|0
1638793980000|2021-12-06 12:33:00|91.8|89.6|91.7|89.5|91.8|89.6|91.7|89.5|0
1638793990000|2021-12-06 12:33:10|91.75|89.55|91.73|89.53|91.78|89.58|91.73|89.53|0
1638794000000|2021-12-06 12:33:20|91.75|89.55|91.75|89.55|91.75|89.55|91.75|89.55|0
1638794010000|2021-12-06 12:33:30|91.8|89.6|91.85|89.65|91.9|89.7|91.8|89.6|0
1638794020000|2021-12-06 12:33:40|91.88|89.68|91.85|89.65|91.88|89.68|91.85|89.65|0
1638794030000|2021-12-06 12:33:50|91.88|89.68|91.85|89.65|91.88|89.68|91.8|89.6|0
1638794040000|2021-12-06 12:34:00|91.8|89.6|91.7|89.5|91.8|89.6|91.7|89.5|0
1638794050000|2021-12-06 12:34:10|91.75|89.55|91.8|89.6|91.85|89.65|91.75|89.55|0
1638794060000|2021-12-06 12:34:20|91.85|89.65|91.88|89.68|91.88|89.68|91.85|89.65|0
1638794070000|2021-12-06 12:34:30|91.75|89.55|91.75|89.55|91.75|89.55|91.75|89.55|0
1638794080000|2021-12-06 12:34:40|91.78|89.58|91.75|89.55|91.78|89.58|91.75|89.55|0
1638794090000|2021-12-06 12:34:50|91.7|89.5|91.78|89.58|91.78|89.58|91.7|89.5|0
1638794100000|2021-12-06 12:35:00|91.75|89.55|91.75|89.55|91.75|89.55|91.75|89.55|0
1638794110000|2021-12-06 12:35:10|91.7|89.5|91.7|89.5|91.7|89.5|91.7|89.5|0
1638794120000|2021-12-06 12:35:20|91.65|89.45|91.65|89.45|91.65|89.45|91.6|89.4|0
1638794130000|2021-12-06 12:35:30|91.7|89.5|91.6|89.4|91.7|89.5|91.6|89.4|0
1638794140000|2021-12-06 12:35:40|91.5|89.3|91.45|89.25|91.5|89.3|91.45|89.25|0
1638794150000|2021-12-06 12:35:50|91.4|89.2|91.4|89.2|91.4|89.2|91.4|89.2|0
1638794160000|2021-12-06 12:36:00|91.38|89.18|91.35|89.15|91.4|89.2|91.35|89.15|0
1638794170000|2021-12-06 12:36:10|91.4|89.2|91.4|89.2|91.4|89.2|91.4|89.2|0
1638794180000|2021-12-06 12:36:20|91.35|89.15|91.35|89.15|91.38|89.18|91.35|89.15|0
1638794190000|2021-12-06 12:36:30|91.38|89.18|91.35|89.15|91.38|89.18|91.35|89.15|0
1638794200000|2021-12-06 12:36:40|91.3|89.1|91.35|89.15|91.35|89.15|91.3|89.1|0
1638794210000|2021-12-06 12:36:50|91.4|89.2|91.45|89.25|91.45|89.25|91.35|89.15|0
1638794220000|2021-12-06 12:37:00|91.38|89.18|91.35|89.15|91.4|89.2|91.35|89.15|0
1638794230000|2021-12-06 12:37:10|91.4|89.2|91.4|89.2|91.4|89.2|91.35|89.15|0
1638794240000|2021-12-06 12:37:20|91.35|89.15|91.4|89.2|91.4|89.2|91.35|89.15|0
1638794250000|2021-12-06 12:37:30|91.35|89.15|91.3|89.1|91.35|89.15|91.3|89.1|0
1638794260000|2021-12-06 12:37:40|91.35|89.15|91.35|89.15|91.35|89.15|91.35|89.15|0
1638794270000|2021-12-06 12:37:50|91.33|89.13|91.3|89.1|91.33|89.13|91.3|89.1|0
1638794280000|2021-12-06 12:38:00|91.33|89.13|91.33|89.13|91.33|89.13|91.3|89.1|0
1638794290000|2021-12-06 12:38:10|91.3|89.1|91.25|89.05|91.3|89.1|91.25|89.05|0
1638794300000|2021-12-06 12:38:20|91.2|89|91.23|89.03|91.23|89.03|91.2|89|0
1638794310000|2021-12-06 12:38:30|91.2|89|91.15|88.95|91.2|89|91.15|88.95|0
1638794320000|2021-12-06 12:38:40|91.1|88.9|91.06|88.86|91.1|88.9|91.06|88.86|0
1638794330000|2021-12-06 12:38:50|91.05|88.85|91.01|88.81|91.08|88.88|91.01|88.81|0
1638794340000|2021-12-06 12:39:00|91.05|88.85|91.05|88.85|91.05|88.85|91.05|88.85|0
1638794350000|2021-12-06 12:39:10|91.1|88.9|91.15|88.95|91.15|88.95|91.1|88.9|0
1638794360000|2021-12-06 12:39:20|91.1|88.9|91.13|88.93|91.15|88.95|91.1|88.9|0
1638794370000|2021-12-06 12:39:30|91.15|88.95|91.15|88.95|91.15|88.95|91.13|88.93|0
1638794390000|2021-12-06 12:39:50|91.1|88.9|91.1|88.9|91.1|88.9|91.05|88.85|0
1638794400000|2021-12-06 12:40:00|90.96|88.76|91|88.8|91|88.8|90.96|88.76|0
1638794410000|2021-12-06 12:40:10|90.96|88.76|90.91|88.71|90.96|88.76|90.91|88.71|0
1638794420000|2021-12-06 12:40:20|90.88|88.68|90.91|88.71|90.91|88.71|90.86|88.66|0
1638794430000|2021-12-06 12:40:30|90.96|88.76|90.95|88.75|90.96|88.76|90.91|88.71|0
1638794440000|2021-12-06 12:40:40|90.91|88.71|90.93|88.73|90.95|88.75|90.91|88.71|0
1638794450000|2021-12-06 12:40:50|90.95|88.75|90.95|88.75|91|88.8|90.93|88.73|0
1638794460000|2021-12-06 12:41:00|90.93|88.73|91.03|88.83|91.05|88.85|90.93|88.73|0
1638794470000|2021-12-06 12:41:10|91|88.8|90.98|88.78|91|88.8|90.95|88.75|0
1638794490000|2021-12-06 12:41:30|91.03|88.83|91|88.8|91.05|88.85|91|88.8|0
1638794500000|2021-12-06 12:41:40|91.05|88.85|91.05|88.85|91.05|88.85|91.05|88.85|0
1638794510000|2021-12-06 12:41:50|91.03|88.83|91|88.8|91.03|88.83|91|88.8|0
1638794520000|2021-12-06 12:42:00|90.98|88.78|90.95|88.75|91|88.8|90.95|88.75|0
1638794530000|2021-12-06 12:42:10|91|88.8|90.98|88.78|91|88.8|90.98|88.78|0
1638794540000|2021-12-06 12:42:20|91|88.8|91|88.8|91|88.8|91|88.8|0
1638794550000|2021-12-06 12:42:30|91.05|88.85|91.05|88.85|91.05|88.85|91.05|88.85|0
1638794560000|2021-12-06 12:42:40|91|88.8|91.05|88.85|91.05|88.85|91|88.8|0
1638794580000|2021-12-06 12:43:00|91.03|88.83|91.05|88.85|91.05|88.85|91.03|88.83|0
1638794590000|2021-12-06 12:43:10|91|88.8|91|88.8|91|88.8|91|88.8|0
1638794600000|2021-12-06 12:43:20|90.95|88.75|91|88.8|91|88.8|90.95|88.75|0
1638794610000|2021-12-06 12:43:30|91.05|88.85|91.05|88.85|91.05|88.85|91|88.8|0
1638794620000|2021-12-06 12:43:40|91|88.8|91.05|88.85|91.05|88.85|91|88.8|0
1638794640000|2021-12-06 12:44:00|91.03|88.83|91.03|88.83|91.03|88.83|91.03|88.83|0
1638794650000|2021-12-06 12:44:10|91|88.8|91.05|88.85|91.05|88.85|91|88.8|0
1638794660000|2021-12-06 12:44:20|91.03|88.83|91|88.8|91.03|88.83|91|88.8|0
1638794680000|2021-12-06 12:44:40|91.05|88.85|91.05|88.85|91.05|88.85|91.05|88.85|0
1638794710000|2021-12-06 12:45:10|91|88.8|91|88.8|91.05|88.85|91|88.8|0
1638794730000|2021-12-06 12:45:30|90.95|88.75|91|88.8|91|88.8|90.95|88.75|0
1638794740000|2021-12-06 12:45:40|90.98|88.78|91|88.8|91|88.8|90.98|88.78|0
1638794760000|2021-12-06 12:46:00|91.05|88.85|91.05|88.85|91.05|88.85|91.05|88.85|0
1638794770000|2021-12-06 12:46:10|91.03|88.83|91.05|88.85|91.05|88.85|91.03|88.83|0
1638794850000|2021-12-06 12:47:30|90.95|88.75|91|88.8|91|88.8|90.95|88.75|0
1638794860000|2021-12-06 12:47:40|91.05|88.85|91|88.8|91.05|88.85|91|88.8|0
1638794880000|2021-12-06 12:48:00|91.05|88.85|91.05|88.85|91.05|88.85|91.05|88.85|0
1638794910000|2021-12-06 12:48:30|91|88.8|91|88.8|91.05|88.85|91|88.8|0
1638794930000|2021-12-06 12:48:50|91.02|88.82|91.05|88.85|91.05|88.85|91.02|88.82|0
1638794960000|2021-12-06 12:49:20|90.95|88.75|90.95|88.75|90.95|88.75|90.95|88.75|0
1638794970000|2021-12-06 12:49:30|91|88.8|91.05|88.85|91.05|88.85|91|88.8|0
1638794990000|2021-12-06 12:49:50|91|88.8|90.95|88.75|91|88.8|90.95|88.75|0
1638795020000|2021-12-06 12:50:20|91|88.8|91|88.8|91|88.8|91|88.8|0
1638795030000|2021-12-06 12:50:30|90.95|88.75|90.85|88.65|90.95|88.75|90.8|88.6|0
1638795040000|2021-12-06 12:50:40|90.8|88.6|90.8|88.6|90.85|88.65|90.8|88.6|0
1638795050000|2021-12-06 12:50:50|90.85|88.65|90.85|88.65|90.85|88.65|90.85|88.65|0
1638795060000|2021-12-06 12:51:00|90.8|88.6|90.8|88.6|90.8|88.6|90.8|88.6|0
1638795070000|2021-12-06 12:51:10|90.75|88.55|90.75|88.55|90.75|88.55|90.75|88.55|0
1638795080000|2021-12-06 12:51:20|90.8|88.6|90.8|88.6|90.8|88.6|90.8|88.6|0
1638795090000|2021-12-06 12:51:30|90.85|88.65|90.85|88.65|90.85|88.65|90.85|88.65|0
1638795100000|2021-12-06 12:51:40|90.9|88.7|90.97|88.77|90.97|88.77|90.9|88.7|0
1638795110000|2021-12-06 12:51:50|90.95|88.75|91|88.8|91|88.8|90.95|88.75|0
1638795120000|2021-12-06 12:52:00|91.09|88.89|91.29|89.09|91.29|89.09|91.09|88.89|0
1638795130000|2021-12-06 12:52:10|91.34|89.14|91.44|89.24|91.44|89.24|91.29|89.09|0
1638795140000|2021-12-06 12:52:20|91.49|89.29|91.54|89.34|91.54|89.34|91.44|89.24|0
1638795150000|2021-12-06 12:52:30|91.49|89.29|91.52|89.32|91.52|89.32|91.49|89.29|0
1638795160000|2021-12-06 12:52:40|91.54|89.34|91.49|89.29|91.54|89.34|91.49|89.29|0
1638795170000|2021-12-06 12:52:50|91.54|89.34|91.69|89.49|91.69|89.49|91.54|89.34|0
1638795180000|2021-12-06 12:53:00|91.59|89.39|91.59|89.39|91.59|89.39|91.59|89.39|0
1638795190000|2021-12-06 12:53:10|91.49|89.29|91.34|89.14|91.49|89.29|91.34|89.14|0
1638795200000|2021-12-06 12:53:20|91.29|89.09|91.39|89.19|91.39|89.19|91.29|89.09|0
1638795210000|2021-12-06 12:53:30|91.42|89.22|91.37|89.17|91.42|89.22|91.37|89.17|0
1638795220000|2021-12-06 12:53:40|91.39|89.19|91.39|89.19|91.39|89.19|91.39|89.19|0
1638795230000|2021-12-06 12:53:50|91.49|89.29|91.49|89.29|91.54|89.34|91.49|89.29|0
1638795240000|2021-12-06 12:54:00|91.44|89.24|91.59|89.39|91.59|89.39|91.44|89.24|0
1638795250000|2021-12-06 12:54:10|91.61|89.41|91.64|89.44|91.64|89.44|91.59|89.39|0
1638795260000|2021-12-06 12:54:20|91.59|89.39|91.79|89.59|91.79|89.59|91.59|89.39|0
1638795270000|2021-12-06 12:54:30|91.84|89.64|91.69|89.49|91.84|89.64|91.69|89.49|0
1638795280000|2021-12-06 12:54:40|91.54|89.34|91.47|89.27|91.54|89.34|91.44|89.24|0
1638795290000|2021-12-06 12:54:50|91.44|89.24|91.39|89.19|91.44|89.24|91.39|89.19|0
1638795300000|2021-12-06 12:55:00|91.44|89.24|91.39|89.19|91.44|89.24|91.39|89.19|0
1638795310000|2021-12-06 12:55:10|91.44|89.24|91.34|89.14|91.44|89.24|91.34|89.14|0
1638795320000|2021-12-06 12:55:20|91.29|89.09|91.29|89.09|91.34|89.14|91.29|89.09|0
1638795330000|2021-12-06 12:55:30|91.39|89.19|91.37|89.17|91.39|89.19|91.37|89.17|0
1638795340000|2021-12-06 12:55:40|91.39|89.19|91.34|89.14|91.39|89.19|91.34|89.14|0
1638795350000|2021-12-06 12:55:50|91.27|89.07|91.29|89.09|91.34|89.14|91.27|89.07|0
1638795360000|2021-12-06 12:56:00|91.32|89.12|91.19|88.99|91.32|89.12|91.19|88.99|0
1638795370000|2021-12-06 12:56:10|91.27|89.07|91.29|89.09|91.29|89.09|91.27|89.07|0
1638795380000|2021-12-06 12:56:20|91.32|89.12|91.29|89.09|91.32|89.12|91.29|89.09|0
1638795390000|2021-12-06 12:56:30|91.22|89.02|91.19|88.99|91.22|89.02|91.19|88.99|0
1638795400000|2021-12-06 12:56:40|91.17|88.97|91.14|88.94|91.17|88.97|91.14|88.94|0
1638795410000|2021-12-06 12:56:50|91.12|88.92|91.09|88.89|91.14|88.94|91.09|88.89|0
1638795420000|2021-12-06 12:57:00|91.04|88.84|91.04|88.84|91.04|88.84|91.04|88.84|0
1638795440000|2021-12-06 12:57:20|91.09|88.89|91.09|88.89|91.09|88.89|91.09|88.89|0
1638795450000|2021-12-06 12:57:30|91.14|88.94|91.12|88.92|91.14|88.94|91.09|88.89|0
1638795460000|2021-12-06 12:57:40|91.09|88.89|91.04|88.84|91.09|88.89|91.04|88.84|0
1638795470000|2021-12-06 12:57:50|91.09|88.89|91.14|88.94|91.14|88.94|91.09|88.89|0
1638795480000|2021-12-06 12:58:00|91.12|88.92|91.12|88.92|91.12|88.92|91.12|88.92|0
1638795490000|2021-12-06 12:58:10|91.14|88.94|91.14|88.94|91.14|88.94|91.14|88.94|0
1638795500000|2021-12-06 12:58:20|91.19|88.99|91.29|89.09|91.29|89.09|91.19|88.99|0
1638795510000|2021-12-06 12:58:30|91.44|89.24|91.39|89.19|91.44|89.24|91.39|89.19|0
1638795520000|2021-12-06 12:58:40|91.41|89.21|91.44|89.24|91.44|89.24|91.39|89.19|0
1638795530000|2021-12-06 12:58:50|91.46|89.26|91.39|89.19|91.46|89.26|91.39|89.19|0
1638795540000|2021-12-06 12:59:00|91.44|89.24|91.39|89.19|91.44|89.24|91.39|89.19|0
1638795550000|2021-12-06 12:59:10|91.36|89.16|91.39|89.19|91.39|89.19|91.36|89.16|0
1638795560000|2021-12-06 12:59:20|91.36|89.16|91.39|89.19|91.44|89.24|91.36|89.16|0
1638795570000|2021-12-06 12:59:30|91.41|89.21|91.39|89.19|91.41|89.21|91.39|89.19|0
1638795580000|2021-12-06 12:59:40|91.41|89.21|91.39|89.19|91.41|89.21|91.39|89.19|0
1638795590000|2021-12-06 12:59:50|91.44|89.24|91.41|89.21|91.44|89.24|91.41|89.21|0
1638795600000|2021-12-06 13:00:00|91.19|88.99|91.34|89.14|91.44|89.24|91.19|88.99|0
1638795610000|2021-12-06 13:00:10|91.19|88.99|91.19|88.99|91.19|88.99|91.19|88.99|0
1638795620000|2021-12-06 13:00:20|91.24|89.04|91.16|88.96|91.24|89.04|91.14|88.94|0
1638795630000|2021-12-06 13:00:30|91.14|88.94|91.19|88.99|91.19|88.99|91.09|88.89|0
1638795640000|2021-12-06 13:00:40|91.24|89.04|91.39|89.19|91.39|89.19|91.24|89.04|0
1638795650000|2021-12-06 13:00:50|91.34|89.14|91.44|89.24|91.44|89.24|91.34|89.14|0
1638795660000|2021-12-06 13:01:00|91.39|89.19|91.34|89.14|91.39|89.19|91.34|89.14|0
1638795670000|2021-12-06 13:01:10|91.39|89.19|91.14|88.94|91.39|89.19|91.14|88.94|0
1638795680000|2021-12-06 13:01:20|91.09|88.89|91.14|88.94|91.14|88.94|91.09|88.89|0
1638795690000|2021-12-06 13:01:30|91.19|88.99|91.26|89.06|91.29|89.09|91.19|88.99|0
1638795700000|2021-12-06 13:01:40|91.24|89.04|91.38|89.18|91.38|89.18|91.24|89.04|0
1638795710000|2021-12-06 13:01:50|91.43|89.23|91.43|89.23|91.43|89.23|91.43|89.23|0
1638795720000|2021-12-06 13:02:00|91.38|89.18|91.43|89.23|91.43|89.23|91.38|89.18|0
1638795730000|2021-12-06 13:02:10|91.38|89.18|91.38|89.18|91.38|89.18|91.38|89.18|0
1638795740000|2021-12-06 13:02:20|91.29|89.09|91.33|89.13|91.33|89.13|91.29|89.09|0
1638795750000|2021-12-06 13:02:30|91.24|89.04|91.24|89.04|91.24|89.04|91.24|89.04|0
1638795760000|2021-12-06 13:02:40|91.19|88.99|91.19|88.99|91.19|88.99|91.16|88.96|0
1638795780000|2021-12-06 13:03:00|91.24|89.04|91.14|88.94|91.24|89.04|91.14|88.94|0
1638795790000|2021-12-06 13:03:10|91.19|88.99|91.19|88.99|91.19|88.99|91.14|88.94|0
1638795800000|2021-12-06 13:03:20|91.14|88.94|91.14|88.94|91.24|89.04|91.14|88.94|0
1638795810000|2021-12-06 13:03:30|91.19|88.99|91.19|88.99|91.19|88.99|91.19|88.99|0
1638795820000|2021-12-06 13:03:40|91.14|88.94|91.19|88.99|91.19|88.99|91.14|88.94|0
1638795830000|2021-12-06 13:03:50|91.14|88.94|91.04|88.84|91.14|88.94|91.04|88.84|0
1638795840000|2021-12-06 13:04:00|90.99|88.79|90.99|88.79|91.04|88.84|90.99|88.79|0
1638795850000|2021-12-06 13:04:10|90.94|88.74|90.99|88.79|90.99|88.79|90.94|88.74|0
1638795860000|2021-12-06 13:04:20|91.04|88.84|91.18|88.98|91.18|88.98|91.04|88.84|0
1638795870000|2021-12-06 13:04:30|91.21|89.01|91.23|89.03|91.28|89.08|91.21|89.01|0
1638795880000|2021-12-06 13:04:40|91.21|89.01|91.23|89.03|91.23|89.03|91.21|89.01|0
1638795890000|2021-12-06 13:04:50|91.28|89.08|91.43|89.23|91.43|89.23|91.28|89.08|0
1638795900000|2021-12-06 13:05:00|91.33|89.13|91.38|89.18|91.38|89.18|91.33|89.13|0
1638795910000|2021-12-06 13:05:10|91.43|89.23|91.53|89.33|91.53|89.33|91.43|89.23|0
1638795920000|2021-12-06 13:05:20|91.48|89.28|91.53|89.33|91.53|89.33|91.48|89.28|0
1638795930000|2021-12-06 13:05:30|91.58|89.38|91.58|89.38|91.58|89.38|91.58|89.38|0
1638795940000|2021-12-06 13:05:40|91.48|89.28|91.48|89.28|91.48|89.28|91.43|89.23|0
1638795950000|2021-12-06 13:05:50|91.38|89.18|91.28|89.08|91.38|89.18|91.28|89.08|0
1638795960000|2021-12-06 13:06:00|91.33|89.13|91.33|89.13|91.38|89.18|91.33|89.13|0
1638795970000|2021-12-06 13:06:10|91.38|89.18|91.38|89.18|91.38|89.18|91.38|89.18|0
1638795980000|2021-12-06 13:06:20|91.23|89.03|91.28|89.08|91.28|89.08|91.23|89.03|0
1638795990000|2021-12-06 13:06:30|91.23|89.03|91.28|89.08|91.28|89.08|91.23|89.03|0
1638796000000|2021-12-06 13:06:40|91.18|88.98|91.18|88.98|91.23|89.03|91.13|88.93|0
1638796010000|2021-12-06 13:06:50|91.13|88.93|91.08|88.88|91.18|88.98|91.08|88.88|0
1638796020000|2021-12-06 13:07:00|91.03|88.83|91.08|88.88|91.08|88.88|91.03|88.83|0
1638796030000|2021-12-06 13:07:10|91.03|88.83|91.03|88.83|91.03|88.83|90.99|88.79|0
1638796040000|2021-12-06 13:07:20|90.99|88.79|90.79|88.59|90.99|88.79|90.79|88.59|0
1638796050000|2021-12-06 13:07:30|90.76|88.56|90.94|88.74|90.94|88.74|90.76|88.56|0
1638796060000|2021-12-06 13:07:40|90.98|88.78|90.98|88.78|90.98|88.78|90.98|88.78|0
1638796070000|2021-12-06 13:07:50|91.03|88.83|91.13|88.93|91.13|88.93|91.03|88.83|0
1638796080000|2021-12-06 13:08:00|91.03|88.83|90.98|88.78|91.03|88.83|90.98|88.78|0
1638796100000|2021-12-06 13:08:20|90.94|88.74|90.84|88.64|90.94|88.74|90.84|88.64|0
1638796110000|2021-12-06 13:08:30|90.79|88.59|90.79|88.59|90.79|88.59|90.79|88.59|0
1638796120000|2021-12-06 13:08:40|90.84|88.64|90.84|88.64|90.89|88.69|90.84|88.64|0
1638796130000|2021-12-06 13:08:50|90.89|88.69|90.84|88.64|90.89|88.69|90.79|88.59|0
1638796140000|2021-12-06 13:09:00|90.79|88.59|90.79|88.59|90.79|88.59|90.74|88.54|0
1638796150000|2021-12-06 13:09:10|90.84|88.64|90.79|88.59|90.89|88.69|90.79|88.59|0
1638796160000|2021-12-06 13:09:20|90.84|88.64|90.84|88.64|90.84|88.64|90.79|88.59|0
1638796170000|2021-12-06 13:09:30|90.89|88.69|90.84|88.64|90.89|88.69|90.84|88.64|0
1638796180000|2021-12-06 13:09:40|90.88|88.68|90.84|88.64|90.88|88.68|90.84|88.64|0
1638796190000|2021-12-06 13:09:50|90.69|88.49|90.74|88.54|90.74|88.54|90.69|88.49|0
1638796200000|2021-12-06 13:10:00|90.69|88.49|90.69|88.49|90.69|88.49|90.69|88.49|0
1638796210000|2021-12-06 13:10:10|90.64|88.44|90.64|88.44|90.64|88.44|90.59|88.39|0
1638796220000|2021-12-06 13:10:20|90.69|88.49|90.59|88.39|90.69|88.49|90.59|88.39|0
1638796230000|2021-12-06 13:10:30|90.54|88.34|90.54|88.34|90.59|88.39|90.54|88.34|0
1638796240000|2021-12-06 13:10:40|90.59|88.39|90.64|88.44|90.64|88.44|90.59|88.39|0
1638796250000|2021-12-06 13:10:50|90.69|88.49|90.69|88.49|90.69|88.49|90.59|88.39|0
1638796270000|2021-12-06 13:11:10|90.54|88.34|90.54|88.34|90.54|88.34|90.54|88.34|0
1638796280000|2021-12-06 13:11:20|90.49|88.29|90.54|88.34|90.54|88.34|90.49|88.29|0
1638796290000|2021-12-06 13:11:30|90.49|88.29|90.49|88.29|90.49|88.29|90.49|88.29|0
1638796300000|2021-12-06 13:11:40|90.59|88.39|90.74|88.54|90.74|88.54|90.59|88.39|0
1638796320000|2021-12-06 13:12:00|90.83|88.63|90.88|88.68|90.93|88.73|90.83|88.63|0
1638796330000|2021-12-06 13:12:10|90.83|88.63|90.74|88.54|90.83|88.63|90.74|88.54|0
1638796350000|2021-12-06 13:12:30|90.64|88.44|90.64|88.44|90.64|88.44|90.59|88.39|0
1638796360000|2021-12-06 13:12:40|90.59|88.39|90.59|88.39|90.59|88.39|90.54|88.34|0
1638796370000|2021-12-06 13:12:50|90.54|88.34|90.54|88.34|90.54|88.34|90.54|88.34|0
1638796380000|2021-12-06 13:13:00|90.59|88.39|90.39|88.19|90.59|88.39|90.39|88.19|0
1638796390000|2021-12-06 13:13:10|90.24|88.04|90.29|88.09|90.29|88.09|90.24|88.04|0
1638796400000|2021-12-06 13:13:20|90.24|88.04|90.34|88.14|90.34|88.14|90.24|88.04|0
1638796410000|2021-12-06 13:13:30|90.29|88.09|90.39|88.19|90.39|88.19|90.29|88.09|0
1638796420000|2021-12-06 13:13:40|90.44|88.24|90.49|88.29|90.49|88.29|90.44|88.24|0
1638796430000|2021-12-06 13:13:50|90.44|88.24|90.39|88.19|90.44|88.24|90.39|88.19|0
1638796440000|2021-12-06 13:14:00|90.44|88.24|90.44|88.24|90.44|88.24|90.44|88.24|0
1638796450000|2021-12-06 13:14:10|90.39|88.19|90.44|88.24|90.44|88.24|90.39|88.19|0
1638796460000|2021-12-06 13:14:20|90.49|88.29|90.54|88.34|90.54|88.34|90.49|88.29|0
1638796470000|2021-12-06 13:14:30|90.59|88.39|90.59|88.39|90.59|88.39|90.59|88.39|0
1638796490000|2021-12-06 13:14:50|90.54|88.34|90.49|88.29|90.54|88.34|90.44|88.24|0
1638796500000|2021-12-06 13:15:00|90.44|88.24|90.54|88.34|90.54|88.34|90.44|88.24|0
1638796510000|2021-12-06 13:15:10|90.63|88.43|90.59|88.39|90.63|88.43|90.59|88.39|0
1638796520000|2021-12-06 13:15:20|90.63|88.43|90.63|88.43|90.63|88.43|90.63|88.43|0
1638796530000|2021-12-06 13:15:30|90.59|88.39|90.59|88.39|90.59|88.39|90.54|88.34|0
1638796540000|2021-12-06 13:15:40|90.54|88.34|90.29|88.09|90.54|88.34|90.29|88.09|0
1638796550000|2021-12-06 13:15:50|90.24|88.04|90.29|88.09|90.29|88.09|90.24|88.04|0
1638796560000|2021-12-06 13:16:00|90.34|88.14|90.29|88.09|90.34|88.14|90.24|88.04|0
1638796570000|2021-12-06 13:16:10|90.24|88.04|90.24|88.04|90.24|88.04|90.19|87.99|0
1638796580000|2021-12-06 13:16:20|90.19|87.99|90.19|87.99|90.19|87.99|90.19|87.99|0
1638796590000|2021-12-06 13:16:30|90.24|88.04|90.19|87.99|90.24|88.04|90.19|87.99|0
1638796600000|2021-12-06 13:16:40|90.14|87.94|90.14|87.94|90.14|87.94|90.14|87.94|0
1638796610000|2021-12-06 13:16:50|90.09|87.89|90.14|87.94|90.14|87.94|90.09|87.89|0
1638796620000|2021-12-06 13:17:00|90.19|87.99|90.14|87.94|90.19|87.99|90.14|87.94|0
1638796630000|2021-12-06 13:17:10|90.19|87.99|90.14|87.94|90.19|87.99|90.09|87.89|0
1638796640000|2021-12-06 13:17:20|90.09|87.89|90.19|87.99|90.19|87.99|90.09|87.89|0
1638796650000|2021-12-06 13:17:30|90.14|87.94|90.14|87.94|90.19|87.99|90.14|87.94|0
1638796660000|2021-12-06 13:17:40|90.09|87.89|90.12|87.92|90.12|87.92|90.09|87.89|0
1638796670000|2021-12-06 13:17:50|90.14|87.94|90.24|88.04|90.24|88.04|90.14|87.94|0
1638796680000|2021-12-06 13:18:00|90.29|88.09|90.24|88.04|90.29|88.09|90.24|88.04|0
1638796690000|2021-12-06 13:18:10|90.19|87.99|90.24|88.04|90.24|88.04|90.19|87.99|0
1638796700000|2021-12-06 13:18:20|90.19|87.99|90.14|87.94|90.19|87.99|90.14|87.94|0
1638796710000|2021-12-06 13:18:30|90.17|87.97|90.17|87.97|90.17|87.97|90.17|87.97|0
1638796720000|2021-12-06 13:18:40|90.19|87.99|90.29|88.09|90.34|88.14|90.19|87.99|0
1638796730000|2021-12-06 13:18:50|90.24|88.04|90.29|88.09|90.29|88.09|90.24|88.04|0
1638796750000|2021-12-06 13:19:10|90.39|88.19|90.34|88.14|90.39|88.19|90.34|88.14|0
1638796760000|2021-12-06 13:19:20|90.39|88.19|90.43|88.23|90.43|88.23|90.39|88.19|0
1638796770000|2021-12-06 13:19:30|90.39|88.19|90.39|88.19|90.43|88.23|90.39|88.19|0
1638796780000|2021-12-06 13:19:40|90.34|88.14|90.34|88.14|90.34|88.14|90.34|88.14|0
1638796790000|2021-12-06 13:19:50|90.29|88.09|90.29|88.09|90.29|88.09|90.29|88.09|0
1638796800000|2021-12-06 13:20:00|90.24|88.04|90.34|88.14|90.34|88.14|90.24|88.04|0
1638796810000|2021-12-06 13:20:10|90.43|88.23|90.34|88.14|90.43|88.23|90.34|88.14|0
1638796820000|2021-12-06 13:20:20|90.39|88.19|90.34|88.14|90.39|88.19|90.34|88.14|0
1638796830000|2021-12-06 13:20:30|90.29|88.09|90.14|87.94|90.29|88.09|90.14|87.94|0
1638796840000|2021-12-06 13:20:40|90.12|87.92|90.14|87.94|90.14|87.94|90.12|87.92|0
1638796850000|2021-12-06 13:20:50|90.19|87.99|90.19|87.99|90.19|87.99|90.14|87.94|0
1638796860000|2021-12-06 13:21:00|90.29|88.09|90.24|88.04|90.29|88.09|90.24|88.04|0
1638796870000|2021-12-06 13:21:10|90.34|88.14|90.24|88.04|90.34|88.14|90.24|88.04|0
1638796880000|2021-12-06 13:21:20|90.29|88.09|90.24|88.04|90.29|88.09|90.24|88.04|0
1638796890000|2021-12-06 13:21:30|90.29|88.09|90.43|88.23|90.43|88.23|90.29|88.09|0
1638796900000|2021-12-06 13:21:40|90.48|88.28|90.34|88.14|90.48|88.28|90.34|88.14|0
1638796910000|2021-12-06 13:21:50|90.29|88.09|90.43|88.23|90.43|88.23|90.29|88.09|0
1638796920000|2021-12-06 13:22:00|90.48|88.28|90.63|88.43|90.63|88.43|90.48|88.28|0
1638796930000|2021-12-06 13:22:10|90.68|88.48|90.68|88.48|90.68|88.48|90.68|88.48|0
1638796940000|2021-12-06 13:22:20|90.78|88.58|90.73|88.53|90.78|88.58|90.68|88.48|0
1638796950000|2021-12-06 13:22:30|90.68|88.48|90.56|88.36|90.68|88.48|90.56|88.36|0
1638796960000|2021-12-06 13:22:40|90.58|88.38|90.63|88.43|90.63|88.43|90.58|88.38|0
1638796970000|2021-12-06 13:22:50|90.58|88.38|90.58|88.38|90.58|88.38|90.58|88.38|0
1638796980000|2021-12-06 13:23:00|90.63|88.43|90.68|88.48|90.73|88.53|90.63|88.43|0
1638796990000|2021-12-06 13:23:10|90.73|88.53|90.73|88.53|90.73|88.53|90.73|88.53|0
1638797000000|2021-12-06 13:23:20|90.78|88.58|90.88|88.68|90.88|88.68|90.78|88.58|0
1638797010000|2021-12-06 13:23:30|90.83|88.63|90.83|88.63|90.83|88.63|90.83|88.63|0
1638797020000|2021-12-06 13:23:40|90.8|88.6|90.78|88.58|90.8|88.6|90.78|88.58|0
1638797030000|2021-12-06 13:23:50|90.87|88.67|90.87|88.67|90.87|88.67|90.87|88.67|0
1638797040000|2021-12-06 13:24:00|90.92|88.72|90.78|88.58|90.92|88.72|90.78|88.58|0
1638797050000|2021-12-06 13:24:10|90.83|88.63|90.83|88.63|90.83|88.63|90.83|88.63|0
1638797060000|2021-12-06 13:24:20|90.78|88.58|90.78|88.58|90.78|88.58|90.73|88.53|0
1638797070000|2021-12-06 13:24:30|90.73|88.53|90.78|88.58|90.78|88.58|90.73|88.53|0
1638797080000|2021-12-06 13:24:40|90.73|88.53|90.78|88.58|90.82|88.62|90.73|88.53|0
1638797090000|2021-12-06 13:24:50|90.73|88.53|90.73|88.53|90.73|88.53|90.73|88.53|0
1638797100000|2021-12-06 13:25:00|90.68|88.48|90.63|88.43|90.68|88.48|90.63|88.43|0
1638797120000|2021-12-06 13:25:20|90.58|88.38|90.58|88.38|90.58|88.38|90.58|88.38|0
1638797130000|2021-12-06 13:25:30|90.48|88.28|90.43|88.23|90.48|88.28|90.43|88.23|0
1638797140000|2021-12-06 13:25:40|90.48|88.28|90.46|88.26|90.48|88.28|90.46|88.26|0
1638797150000|2021-12-06 13:25:50|90.48|88.28|90.43|88.23|90.48|88.28|90.43|88.23|0
1638797160000|2021-12-06 13:26:00|90.38|88.18|90.5|88.3|90.5|88.3|90.38|88.18|0
1638797170000|2021-12-06 13:26:10|90.53|88.33|90.48|88.28|90.53|88.33|90.48|88.28|0
1638797180000|2021-12-06 13:26:20|90.43|88.23|90.38|88.18|90.43|88.23|90.38|88.18|0
1638797190000|2021-12-06 13:26:30|90.33|88.13|90.33|88.13|90.36|88.16|90.28|88.08|0
1638797200000|2021-12-06 13:26:40|90.38|88.18|90.43|88.23|90.43|88.23|90.38|88.18|0
1638797210000|2021-12-06 13:26:50|90.53|88.33|90.53|88.33|90.53|88.33|90.53|88.33|0
1638797220000|2021-12-06 13:27:00|90.68|88.48|90.63|88.43|90.68|88.48|90.63|88.43|0
1638797230000|2021-12-06 13:27:10|90.68|88.48|90.63|88.43|90.68|88.48|90.63|88.43|0
1638797240000|2021-12-06 13:27:20|90.68|88.48|90.72|88.52|90.72|88.52|90.68|88.48|0
1638797250000|2021-12-06 13:27:30|90.68|88.48|90.68|88.48|90.68|88.48|90.68|88.48|0
1638797260000|2021-12-06 13:27:40|90.72|88.52|90.72|88.52|90.75|88.55|90.72|88.52|0
1638797270000|2021-12-06 13:27:50|90.63|88.43|90.63|88.43|90.63|88.43|90.63|88.43|0
1638797280000|2021-12-06 13:28:00|90.58|88.38|90.72|88.52|90.77|88.57|90.58|88.38|0
1638797290000|2021-12-06 13:28:10|90.67|88.47|90.53|88.33|90.67|88.47|90.53|88.33|0
1638797300000|2021-12-06 13:28:20|90.58|88.38|90.48|88.28|90.58|88.38|90.48|88.28|0
1638797310000|2021-12-06 13:28:30|90.43|88.23|90.53|88.33|90.53|88.33|90.43|88.23|0
1638797320000|2021-12-06 13:28:40|90.58|88.38|90.55|88.35|90.58|88.38|90.55|88.35|0
1638797330000|2021-12-06 13:28:50|90.53|88.33|90.55|88.35|90.55|88.35|90.53|88.33|0
1638797340000|2021-12-06 13:29:00|90.53|88.33|90.58|88.38|90.6|88.4|90.5|88.3|0
1638797350000|2021-12-06 13:29:10|90.55|88.35|90.58|88.38|90.58|88.38|90.53|88.33|0
1638797360000|2021-12-06 13:29:20|90.62|88.42|90.67|88.47|90.72|88.52|90.62|88.42|0
1638797370000|2021-12-06 13:29:30|90.72|88.52|90.72|88.52|90.72|88.52|90.72|88.52|0
1638797380000|2021-12-06 13:29:40|90.67|88.47|90.75|88.55|90.75|88.55|90.67|88.47|0
1638797390000|2021-12-06 13:29:50|90.72|88.52|90.72|88.52|90.82|88.62|90.72|88.52|0
1638797400000|2021-12-06 13:30:00|90.77|88.57|90.67|88.47|90.82|88.62|90.67|88.47|0
1638797410000|2021-12-06 13:30:10|90.72|88.52|90.72|88.52|90.77|88.57|90.72|88.52|0
1638797420000|2021-12-06 13:30:20|90.92|88.72|90.97|88.77|90.97|88.77|90.87|88.67|0
1638797430000|2021-12-06 13:30:30|91.02|88.82|91.17|88.97|91.17|88.97|90.99|88.79|0
1638797440000|2021-12-06 13:30:40|91.07|88.87|90.97|88.77|91.12|88.92|90.97|88.77|0
1638797450000|2021-12-06 13:30:50|91.02|88.82|90.97|88.77|91.07|88.87|90.97|88.77|0
1638797460000|2021-12-06 13:31:00|91.12|88.92|91.22|89.02|91.22|89.02|91.12|88.92|0
1638797470000|2021-12-06 13:31:10|91.12|88.92|91.07|88.87|91.12|88.92|91.07|88.87|0
1638797480000|2021-12-06 13:31:20|91.12|88.92|91.02|88.82|91.12|88.92|91.02|88.82|0
1638797490000|2021-12-06 13:31:30|90.99|88.79|91.02|88.82|91.02|88.82|90.97|88.77|0
1638797500000|2021-12-06 13:31:40|91.07|88.87|91.02|88.82|91.17|88.97|91.02|88.82|0
1638797520000|2021-12-06 13:32:00|90.99|88.79|91.12|88.92|91.17|88.97|90.99|88.79|0
1638797530000|2021-12-06 13:32:10|91.07|88.87|91.07|88.87|91.07|88.87|91.07|88.87|0
1638797540000|2021-12-06 13:32:20|91.17|88.97|91.21|89.01|91.21|89.01|91.17|88.97|0
1638797550000|2021-12-06 13:32:30|91.16|88.96|91.21|89.01|91.26|89.06|91.16|88.96|0
1638797560000|2021-12-06 13:32:40|91.24|89.04|91.26|89.06|91.26|89.06|91.21|89.01|0
1638797570000|2021-12-06 13:32:50|91.31|89.11|91.41|89.21|91.41|89.21|91.31|89.11|0
1638797580000|2021-12-06 13:33:00|91.36|89.16|91.41|89.21|91.46|89.26|91.36|89.16|0
1638797590000|2021-12-06 13:33:10|91.36|89.16|91.41|89.21|91.46|89.26|91.36|89.16|0
1638797610000|2021-12-06 13:33:30|91.36|89.16|91.36|89.16|91.41|89.21|91.36|89.16|0
1638797620000|2021-12-06 13:33:40|91.31|89.11|91.31|89.11|91.31|89.11|91.31|89.11|0
1638797630000|2021-12-06 13:33:50|91.36|89.16|91.31|89.11|91.36|89.16|91.31|89.11|0
1638797640000|2021-12-06 13:34:00|91.16|88.96|91.16|88.96|91.21|89.01|91.16|88.96|0
1638797650000|2021-12-06 13:34:10|91.21|89.01|91.26|89.06|91.26|89.06|91.21|89.01|0
1638797660000|2021-12-06 13:34:20|91.31|89.11|91.26|89.06|91.31|89.11|91.26|89.06|0
1638797670000|2021-12-06 13:34:30|91.11|88.91|91.11|88.91|91.11|88.91|91.11|88.91|0
1638797680000|2021-12-06 13:34:40|91.06|88.86|91.06|88.86|91.06|88.86|91.06|88.86|0
1638797690000|2021-12-06 13:34:50|91.04|88.84|91.11|88.91|91.11|88.91|91.04|88.84|0
1638797700000|2021-12-06 13:35:00|91.26|89.06|91.26|89.06|91.26|89.06|91.26|89.06|0
1638797710000|2021-12-06 13:35:10|91.31|89.11|91.26|89.06|91.31|89.11|91.26|89.06|0
1638797720000|2021-12-06 13:35:20|91.21|89.01|91.26|89.06|91.26|89.06|91.21|89.01|0
1638797730000|2021-12-06 13:35:30|91.16|88.96|91.16|88.96|91.16|88.96|91.11|88.91|0
1638797740000|2021-12-06 13:35:40|91.11|88.91|91.14|88.94|91.14|88.94|91.11|88.91|0
1638797750000|2021-12-06 13:35:50|91.11|88.91|91.06|88.86|91.16|88.96|91.06|88.86|0
1638797760000|2021-12-06 13:36:00|91.01|88.81|91.06|88.86|91.06|88.86|91.01|88.81|0
1638797770000|2021-12-06 13:36:10|91.04|88.84|90.92|88.72|91.04|88.84|90.92|88.72|0
1638797780000|2021-12-06 13:36:20|90.87|88.67|90.87|88.67|90.87|88.67|90.87|88.67|0
1638797800000|2021-12-06 13:36:40|90.91|88.71|90.87|88.67|90.91|88.71|90.87|88.67|0
1638797810000|2021-12-06 13:36:50|90.82|88.62|90.77|88.57|90.82|88.62|90.77|88.57|0
1638797820000|2021-12-06 13:37:00|90.67|88.47|90.67|88.47|90.67|88.47|90.67|88.47|0
1638797830000|2021-12-06 13:37:10|90.62|88.42|90.52|88.32|90.62|88.42|90.52|88.32|0
1638797840000|2021-12-06 13:37:20|90.57|88.37|90.57|88.37|90.57|88.37|90.52|88.32|0
1638797860000|2021-12-06 13:37:40|90.37|88.17|90.23|88.03|90.37|88.17|90.23|88.03|0
1638797870000|2021-12-06 13:37:50|90.18|87.98|90.18|87.98|90.23|88.03|90.18|87.98|0
1638797880000|2021-12-06 13:38:00|90.13|87.93|90.18|87.98|90.25|88.05|90.13|87.93|0
1638797890000|2021-12-06 13:38:10|90.23|88.03|90.18|87.98|90.23|88.03|90.18|87.98|0
1638797900000|2021-12-06 13:38:20|90.15|87.95|90.08|87.88|90.15|87.95|90.08|87.88|0
1638797910000|2021-12-06 13:38:30|90.03|87.83|89.93|87.73|90.03|87.83|89.93|87.73|0
1638797920000|2021-12-06 13:38:40|89.98|87.78|89.93|87.73|89.98|87.78|89.93|87.73|0
1638797930000|2021-12-06 13:38:50|89.98|87.78|89.93|87.73|89.98|87.78|89.88|87.68|0
1638797940000|2021-12-06 13:39:00|89.98|87.78|89.93|87.73|89.98|87.78|89.93|87.73|0
1638797950000|2021-12-06 13:39:10|89.98|87.78|90.03|87.83|90.03|87.83|89.98|87.78|0
1638797960000|2021-12-06 13:39:20|90.13|87.93|90.08|87.88|90.13|87.93|90.08|87.88|0
1638797970000|2021-12-06 13:39:30|90.13|87.93|90.13|87.93|90.13|87.93|90.08|87.88|0
1638797980000|2021-12-06 13:39:40|90.18|87.98|90.08|87.88|90.18|87.98|90.08|87.88|0
1638797990000|2021-12-06 13:39:50|90.13|87.93|90.13|87.93|90.18|87.98|90.13|87.93|0
1638798000000|2021-12-06 13:40:00|90.03|87.83|89.98|87.78|90.03|87.83|89.98|87.78|0
1638798010000|2021-12-06 13:40:10|89.93|87.73|89.83|87.63|89.93|87.73|89.83|87.63|0
1638798020000|2021-12-06 13:40:20|89.88|87.68|89.83|87.63|89.93|87.73|89.83|87.63|0
1638798030000|2021-12-06 13:40:30|89.88|87.68|89.83|87.63|89.88|87.68|89.83|87.63|0
1638798040000|2021-12-06 13:40:40|89.78|87.58|89.93|87.73|89.93|87.73|89.78|87.58|0
1638798050000|2021-12-06 13:40:50|89.83|87.63|89.88|87.68|89.88|87.68|89.83|87.63|0
1638798060000|2021-12-06 13:41:00|90.03|87.83|89.98|87.78|90.03|87.83|89.98|87.78|0
1638798070000|2021-12-06 13:41:10|89.93|87.73|89.93|87.73|89.93|87.73|89.88|87.68|0
1638798080000|2021-12-06 13:41:20|89.88|87.68|89.78|87.58|89.88|87.68|89.73|87.53|0
1638798090000|2021-12-06 13:41:30|89.83|87.63|89.78|87.58|89.83|87.63|89.78|87.58|0
1638798100000|2021-12-06 13:41:40|89.83|87.63|89.78|87.58|89.83|87.63|89.76|87.56|0
1638798110000|2021-12-06 13:41:50|89.83|87.63|89.78|87.58|89.83|87.63|89.78|87.58|0
1638798120000|2021-12-06 13:42:00|89.83|87.63|89.88|87.68|89.88|87.68|89.83|87.63|0
1638798130000|2021-12-06 13:42:10|89.83|87.63|89.68|87.48|89.83|87.63|89.68|87.48|0
1638798140000|2021-12-06 13:42:20|89.73|87.53|89.73|87.53|89.78|87.58|89.68|87.48|0
1638798150000|2021-12-06 13:42:30|89.71|87.51|89.68|87.48|89.71|87.51|89.68|87.48|0
1638798160000|2021-12-06 13:42:40|89.83|87.63|89.83|87.63|89.88|87.68|89.83|87.63|0
1638798170000|2021-12-06 13:42:50|89.78|87.58|89.73|87.53|89.78|87.58|89.68|87.48|0
1638798180000|2021-12-06 13:43:00|89.83|87.63|89.88|87.68|89.88|87.68|89.83|87.63|0
1638798190000|2021-12-06 13:43:10|89.93|87.73|89.83|87.63|89.93|87.73|89.83|87.63|0
1638798200000|2021-12-06 13:43:20|89.88|87.68|89.93|87.73|89.93|87.73|89.88|87.68|0
1638798210000|2021-12-06 13:43:30|89.88|87.68|89.93|87.73|89.93|87.73|89.88|87.68|0
1638798220000|2021-12-06 13:43:40|90.03|87.83|90.03|87.83|90.03|87.83|90.03|87.83|0
1638798230000|2021-12-06 13:43:50|90.07|87.87|90.22|88.02|90.22|88.02|90.07|87.87|0
1638798240000|2021-12-06 13:44:00|90.17|87.97|90.17|87.97|90.17|87.97|90.17|87.97|0
1638798250000|2021-12-06 13:44:10|90.03|87.83|90.12|87.92|90.12|87.92|90.03|87.83|0
1638798260000|2021-12-06 13:44:20|90.17|87.97|90.17|87.97|90.17|87.97|90.12|87.92|0
1638798270000|2021-12-06 13:44:30|90.22|88.02|90.07|87.87|90.22|88.02|90.03|87.83|0
1638798280000|2021-12-06 13:44:40|90.12|87.92|88.8|86.6|90.12|87.92|88.8|86.6|0
1638798290000|2021-12-06 13:44:50|88.84|86.64|88.8|86.6|88.84|86.64|88.8|86.6|0
1638798300000|2021-12-06 13:45:00|88.89|86.69|88.99|86.79|88.99|86.79|88.89|86.69|0
1638798310000|2021-12-06 13:45:10|88.94|86.74|88.84|86.64|88.94|86.74|88.84|86.64|0
1638798320000|2021-12-06 13:45:20|88.8|86.6|88.82|86.62|88.82|86.62|88.8|86.6|0
1638798330000|2021-12-06 13:45:30|88.84|86.64|88.94|86.74|88.99|86.79|88.8|86.6|0
1638798340000|2021-12-06 13:45:40|88.99|86.79|88.99|86.79|88.99|86.79|88.99|86.79|0
1638798350000|2021-12-06 13:45:50|89.09|86.89|88.99|86.79|89.09|86.89|88.99|86.79|0
1638798360000|2021-12-06 13:46:00|89.04|86.84|89.09|86.89|89.09|86.89|89.04|86.84|0
1638798370000|2021-12-06 13:46:10|89.04|86.84|89.09|86.89|89.14|86.94|89.04|86.84|0
1638798380000|2021-12-06 13:46:20|89.14|86.94|89.14|86.94|89.23|87.03|89.14|86.94|0
1638798390000|2021-12-06 13:46:30|89.18|86.98|89.14|86.94|89.18|86.98|89.14|86.94|0
1638798400000|2021-12-06 13:46:40|89.18|86.98|89.04|86.84|89.18|86.98|89.04|86.84|0
1638798410000|2021-12-06 13:46:50|88.99|86.79|88.94|86.74|88.99|86.79|88.89|86.69|0
1638798420000|2021-12-06 13:47:00|88.99|86.79|88.99|86.79|88.99|86.79|88.99|86.79|0
1638798430000|2021-12-06 13:47:10|88.94|86.74|88.94|86.74|88.94|86.74|88.87|86.67|0
1638798440000|2021-12-06 13:47:20|88.89|86.69|88.94|86.74|88.94|86.74|88.89|86.69|0
1638798450000|2021-12-06 13:47:30|89.04|86.84|89.09|86.89|89.09|86.89|89.04|86.84|0
1638798460000|2021-12-06 13:47:40|89.04|86.84|89.04|86.84|89.04|86.84|88.99|86.79|0
1638798470000|2021-12-06 13:47:50|88.99|86.79|88.99|86.79|88.99|86.79|88.99|86.79|0
1638798480000|2021-12-06 13:48:00|88.94|86.74|89.04|86.84|89.04|86.84|88.94|86.74|0
1638798490000|2021-12-06 13:48:10|88.99|86.79|88.99|86.79|89.01|86.81|88.99|86.79|0
1638798510000|2021-12-06 13:48:30|89.04|86.84|89.28|87.08|89.28|87.08|89.04|86.84|0
1638798520000|2021-12-06 13:48:40|89.33|87.13|89.33|87.13|89.33|87.13|89.28|87.08|0
1638798530000|2021-12-06 13:48:50|89.38|87.18|89.4|87.2|89.4|87.2|89.38|87.18|0
1638798540000|2021-12-06 13:49:00|89.43|87.23|89.4|87.2|89.43|87.23|89.38|87.18|0
1638798550000|2021-12-06 13:49:10|89.38|87.18|89.38|87.18|89.38|87.18|89.38|87.18|0
1638798560000|2021-12-06 13:49:20|89.33|87.13|89.28|87.08|89.33|87.13|89.23|87.03|0
1638798570000|2021-12-06 13:49:30|89.33|87.13|89.33|87.13|89.33|87.13|89.33|87.13|0
1638798580000|2021-12-06 13:49:40|89.31|87.11|89.33|87.13|89.38|87.18|89.31|87.11|0
1638798590000|2021-12-06 13:49:50|89.31|87.11|89.35|87.15|89.35|87.15|89.28|87.08|0
1638798600000|2021-12-06 13:50:00|89.33|87.13|89.28|87.08|89.33|87.13|89.28|87.08|0
1638798610000|2021-12-06 13:50:10|89.33|87.13|89.28|87.08|89.33|87.13|89.28|87.08|0
1638798620000|2021-12-06 13:50:20|89.33|87.13|89.28|87.08|89.33|87.13|89.28|87.08|0
1638798630000|2021-12-06 13:50:30|89.26|87.06|89.26|87.06|89.28|87.08|89.26|87.06|0
1638798640000|2021-12-06 13:50:40|89.28|87.08|89.28|87.08|89.28|87.08|89.28|87.08|0
1638798650000|2021-12-06 13:50:50|89.23|87.03|89.13|86.93|89.23|87.03|89.13|86.93|0
1638798660000|2021-12-06 13:51:00|89.18|86.98|89.23|87.03|89.23|87.03|89.18|86.98|0
1638798670000|2021-12-06 13:51:10|89.18|86.98|89.03|86.83|89.18|86.98|89.03|86.83|0
1638798690000|2021-12-06 13:51:30|88.99|86.79|88.99|86.79|88.99|86.79|88.99|86.79|0
1638798700000|2021-12-06 13:51:40|89.03|86.83|89.03|86.83|89.03|86.83|89.03|86.83|0
1638798710000|2021-12-06 13:51:50|89.08|86.88|89.08|86.88|89.08|86.88|89.08|86.88|0
1638798720000|2021-12-06 13:52:00|89.11|86.91|89.18|86.98|89.18|86.98|89.11|86.91|0
1638798730000|2021-12-06 13:52:10|89.23|87.03|89.18|86.98|89.23|87.03|89.18|86.98|0
1638798740000|2021-12-06 13:52:20|89.16|86.96|89.13|86.93|89.16|86.96|89.13|86.93|0
1638798760000|2021-12-06 13:52:40|89.03|86.83|88.98|86.78|89.03|86.83|88.98|86.78|0
1638798780000|2021-12-06 13:53:00|88.94|86.74|88.94|86.74|88.94|86.74|88.94|86.74|0
1638798800000|2021-12-06 13:53:20|88.89|86.69|88.94|86.74|88.94|86.74|88.89|86.69|0
1638798810000|2021-12-06 13:53:30|88.98|86.78|88.94|86.74|88.98|86.78|88.94|86.74|0
1638798820000|2021-12-06 13:53:40|88.89|86.69|88.94|86.74|88.94|86.74|88.89|86.69|0
1638798830000|2021-12-06 13:53:50|88.98|86.78|88.94|86.74|88.98|86.78|88.94|86.74|0
1638798840000|2021-12-06 13:54:00|88.89|86.69|88.89|86.69|88.89|86.69|88.89|86.69|0
1638798850000|2021-12-06 13:54:10|88.84|86.64|88.94|86.74|88.98|86.78|88.84|86.64|0
1638798860000|2021-12-06 13:54:20|88.98|86.78|89.03|86.83|89.03|86.83|88.98|86.78|0
1638798870000|2021-12-06 13:54:30|89.08|86.88|89.13|86.93|89.18|86.98|89.08|86.88|0
1638798880000|2021-12-06 13:54:40|89.06|86.86|89.13|86.93|89.13|86.93|89.06|86.86|0
1638798890000|2021-12-06 13:54:50|89.18|86.98|89.13|86.93|89.18|86.98|89.13|86.93|0
1638798910000|2021-12-06 13:55:10|89.08|86.88|89.03|86.83|89.08|86.88|89.03|86.83|0
1638798920000|2021-12-06 13:55:20|88.98|86.78|88.98|86.78|88.98|86.78|88.98|86.78|0
1638798930000|2021-12-06 13:55:30|89.03|86.83|89.03|86.83|89.03|86.83|89.03|86.83|0
1638798940000|2021-12-06 13:55:40|88.98|86.78|89.03|86.83|89.08|86.88|88.98|86.78|0
1638798950000|2021-12-06 13:55:50|88.93|86.73|88.98|86.78|88.98|86.78|88.93|86.73|0
1638798960000|2021-12-06 13:56:00|88.93|86.73|88.93|86.73|88.93|86.73|88.89|86.69|0
1638798970000|2021-12-06 13:56:10|89.03|86.83|88.93|86.73|89.03|86.83|88.93|86.73|0
1638798980000|2021-12-06 13:56:20|88.91|86.71|88.84|86.64|88.91|86.71|88.84|86.64|0
1638798990000|2021-12-06 13:56:30|88.88|86.68|88.93|86.73|88.93|86.73|88.84|86.64|0
1638799000000|2021-12-06 13:56:40|88.88|86.68|88.79|86.59|88.88|86.68|88.79|86.59|0
1638799010000|2021-12-06 13:56:50|88.76|86.56|88.74|86.54|88.79|86.59|88.74|86.54|0
1638799020000|2021-12-06 13:57:00|88.79|86.59|88.74|86.54|88.79|86.59|88.74|86.54|0
1638799030000|2021-12-06 13:57:10|88.64|86.44|88.69|86.49|88.69|86.49|88.64|86.44|0
1638799040000|2021-12-06 13:57:20|88.64|86.44|88.84|86.64|88.84|86.64|88.64|86.44|0
1638799050000|2021-12-06 13:57:30|88.79|86.59|88.88|86.68|88.88|86.68|88.79|86.59|0
1638799060000|2021-12-06 13:57:40|88.93|86.73|88.93|86.73|88.93|86.73|88.93|86.73|0
1638799070000|2021-12-06 13:57:50|88.96|86.76|88.81|86.61|88.96|86.76|88.81|86.61|0
1638799080000|2021-12-06 13:58:00|88.84|86.64|88.88|86.68|88.88|86.68|88.83|86.63|0
1638799090000|2021-12-06 13:58:10|88.93|86.73|88.93|86.73|88.93|86.73|88.93|86.73|0
1638799100000|2021-12-06 13:58:20|88.81|86.61|88.83|86.63|88.83|86.63|88.81|86.61|0
1638799110000|2021-12-06 13:58:30|88.79|86.59|88.83|86.63|88.83|86.63|88.79|86.59|0
1638799120000|2021-12-06 13:58:40|88.88|86.68|88.83|86.63|88.88|86.68|88.83|86.63|0
1638799130000|2021-12-06 13:58:50|88.88|86.68|88.88|86.68|88.88|86.68|88.88|86.68|0
1638799140000|2021-12-06 13:59:00|88.93|86.73|88.83|86.63|88.98|86.78|88.83|86.63|0
1638799150000|2021-12-06 13:59:10|88.79|86.59|88.69|86.49|88.79|86.59|88.69|86.49|0
1638799160000|2021-12-06 13:59:20|88.59|86.39|88.49|86.29|88.59|86.39|88.45|86.25|0
1638799170000|2021-12-06 13:59:30|88.45|86.25|88.49|86.29|88.49|86.29|88.45|86.25|0
1638799180000|2021-12-06 13:59:40|88.45|86.25|88.35|86.15|88.49|86.29|88.35|86.15|0
1638799190000|2021-12-06 13:59:50|88.3|86.1|88.15|85.95|88.3|86.1|88.15|85.95|0
1638799200000|2021-12-06 14:00:00|88.25|86.05|88.35|86.15|88.35|86.15|88.15|85.95|0
1638799210000|2021-12-06 14:00:10|88.3|86.1|88.15|85.95|88.3|86.1|88.15|85.95|0
1638799220000|2021-12-06 14:00:20|88.11|85.91|88.2|86|88.2|86|88.11|85.91|0
1638799230000|2021-12-06 14:00:30|88.3|86.1|88.4|86.2|88.4|86.2|88.25|86.05|0
1638799250000|2021-12-06 14:00:50|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1638799260000|2021-12-06 14:01:00|88.49|86.29|88.64|86.44|88.64|86.44|88.49|86.29|0
1638799270000|2021-12-06 14:01:10|88.69|86.49|88.78|86.58|88.78|86.58|88.69|86.49|0
1638799280000|2021-12-06 14:01:20|88.69|86.49|88.69|86.49|88.71|86.51|88.69|86.49|0
1638799290000|2021-12-06 14:01:30|88.71|86.51|88.78|86.58|88.78|86.58|88.71|86.51|0
1638799300000|2021-12-06 14:01:40|88.83|86.63|88.69|86.49|88.83|86.63|88.69|86.49|0
1638799310000|2021-12-06 14:01:50|88.66|86.46|88.71|86.51|88.71|86.51|88.66|86.46|0
1638799320000|2021-12-06 14:02:00|88.73|86.53|88.64|86.44|88.73|86.53|88.64|86.44|0
1638799330000|2021-12-06 14:02:10|88.71|86.51|88.73|86.53|88.73|86.53|88.71|86.51|0
1638799340000|2021-12-06 14:02:20|88.78|86.58|88.78|86.58|88.83|86.63|88.78|86.58|0
1638799350000|2021-12-06 14:02:30|88.88|86.68|88.93|86.73|88.93|86.73|88.88|86.68|0
1638799360000|2021-12-06 14:02:40|88.83|86.63|88.88|86.68|88.88|86.68|88.83|86.63|0
1638799370000|2021-12-06 14:02:50|88.86|86.66|88.83|86.63|88.86|86.66|88.78|86.58|0
1638799380000|2021-12-06 14:03:00|88.78|86.58|88.69|86.49|88.78|86.58|88.69|86.49|0
1638799400000|2021-12-06 14:03:20|88.73|86.53|88.59|86.39|88.73|86.53|88.54|86.34|0
1638799410000|2021-12-06 14:03:30|88.54|86.34|88.49|86.29|88.54|86.34|88.49|86.29|0
1638799420000|2021-12-06 14:03:40|88.44|86.24|88.39|86.19|88.44|86.24|88.39|86.19|0
1638799430000|2021-12-06 14:03:50|88.35|86.15|88.3|86.1|88.35|86.15|88.25|86.05|0
1638799440000|2021-12-06 14:04:00|88.25|86.05|88.3|86.1|88.3|86.1|88.2|86|0
1638799450000|2021-12-06 14:04:10|88.25|86.05|88.3|86.1|88.3|86.1|88.25|86.05|0
1638799460000|2021-12-06 14:04:20|88.25|86.05|88.3|86.1|88.3|86.1|88.25|86.05|0
1638799470000|2021-12-06 14:04:30|88.39|86.19|88.34|86.14|88.39|86.19|88.34|86.14|0
1638799480000|2021-12-06 14:04:40|88.39|86.19|88.25|86.05|88.39|86.19|88.25|86.05|0
1638799490000|2021-12-06 14:04:50|88.2|86|88.25|86.05|88.25|86.05|88.15|85.95|0
1638799500000|2021-12-06 14:05:00|88.15|85.95|88.25|86.05|88.25|86.05|88.15|85.95|0
1638799510000|2021-12-06 14:05:10|88.2|86|88.25|86.05|88.25|86.05|88.2|86|0
1638799520000|2021-12-06 14:05:20|88.2|86|88.2|86|88.2|86|88.2|86|0
1638799530000|2021-12-06 14:05:30|88.34|86.14|88.2|86|88.34|86.14|88.2|86|0
1638799540000|2021-12-06 14:05:40|88.25|86.05|88.3|86.1|88.3|86.1|88.25|86.05|0
1638799550000|2021-12-06 14:05:50|88.34|86.14|88.25|86.05|88.34|86.14|88.25|86.05|0
1638799560000|2021-12-06 14:06:00|88.2|86|88.3|86.1|88.3|86.1|88.2|86|0
1638799570000|2021-12-06 14:06:10|88.34|86.14|88.49|86.29|88.49|86.29|88.34|86.14|0
1638799580000|2021-12-06 14:06:20|88.44|86.24|88.49|86.29|88.49|86.29|88.44|86.24|0
1638799590000|2021-12-06 14:06:30|88.44|86.24|88.39|86.19|88.44|86.24|88.39|86.19|0
1638799600000|2021-12-06 14:06:40|88.34|86.14|88.32|86.12|88.34|86.14|88.32|86.12|0
1638799610000|2021-12-06 14:06:50|88.34|86.14|88.34|86.14|88.34|86.14|88.29|86.09|0
1638799620000|2021-12-06 14:07:00|88.39|86.19|88.39|86.19|88.39|86.19|88.34|86.14|0
1638799630000|2021-12-06 14:07:10|88.34|86.14|88.44|86.24|88.44|86.24|88.34|86.14|0
1638799640000|2021-12-06 14:07:20|88.37|86.17|88.34|86.14|88.39|86.19|88.34|86.14|0
1638799650000|2021-12-06 14:07:30|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1638799660000|2021-12-06 14:07:40|88.44|86.24|88.37|86.17|88.44|86.24|88.37|86.17|0
1638799670000|2021-12-06 14:07:50|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1638799680000|2021-12-06 14:08:00|88.39|86.19|88.39|86.19|88.44|86.24|88.39|86.19|0
1638799690000|2021-12-06 14:08:10|88.44|86.24|88.44|86.24|88.44|86.24|88.44|86.24|0
1638799700000|2021-12-06 14:08:20|88.54|86.34|88.54|86.34|88.54|86.34|88.54|86.34|0
1638799710000|2021-12-06 14:08:30|88.49|86.29|88.46|86.26|88.49|86.29|88.46|86.26|0
1638799720000|2021-12-06 14:08:40|88.44|86.24|88.39|86.19|88.49|86.29|88.39|86.19|0
1638799730000|2021-12-06 14:08:50|88.34|86.14|88.39|86.19|88.39|86.19|88.34|86.14|0
1638799740000|2021-12-06 14:09:00|88.34|86.14|88.34|86.14|88.39|86.19|88.34|86.14|0
1638799750000|2021-12-06 14:09:10|88.39|86.19|88.39|86.19|88.39|86.19|88.39|86.19|0
1638799760000|2021-12-06 14:09:20|88.34|86.14|88.29|86.09|88.34|86.14|88.29|86.09|0
1638799770000|2021-12-06 14:09:30|88.34|86.14|88.24|86.04|88.34|86.14|88.24|86.04|0
1638799780000|2021-12-06 14:09:40|88.2|86|88.2|86|88.22|86.02|88.2|86|0
1638799790000|2021-12-06 14:09:50|88.22|86.02|88|85.8|88.22|86.02|88|85.8|0
1638799800000|2021-12-06 14:10:00|87.95|85.75|87.91|85.71|87.95|85.75|87.91|85.71|0
1638799810000|2021-12-06 14:10:10|87.95|85.75|87.91|85.71|87.95|85.75|87.91|85.71|0
1638799820000|2021-12-06 14:10:20|87.86|85.66|87.76|85.56|87.86|85.66|87.76|85.56|0
1638799830000|2021-12-06 14:10:30|87.81|85.61|87.76|85.56|87.81|85.61|87.71|85.51|0
1638799840000|2021-12-06 14:10:40|87.66|85.46|87.62|85.42|87.66|85.46|87.62|85.42|0
1638799850000|2021-12-06 14:10:50|87.66|85.46|87.66|85.46|87.76|85.56|87.66|85.46|0
1638799860000|2021-12-06 14:11:00|87.71|85.51|87.71|85.51|87.71|85.51|87.66|85.46|0
1638799870000|2021-12-06 14:11:10|87.62|85.42|87.62|85.42|87.66|85.46|87.62|85.42|0
1638799880000|2021-12-06 14:11:20|87.57|85.37|87.47|85.27|87.57|85.37|87.47|85.27|0
1638799890000|2021-12-06 14:11:30|87.52|85.32|87.57|85.37|87.62|85.42|87.52|85.32|0
1638799900000|2021-12-06 14:11:40|87.52|85.32|87.52|85.32|87.57|85.37|87.52|85.32|0
1638799910000|2021-12-06 14:11:50|87.47|85.27|87.57|85.37|87.57|85.37|87.47|85.27|0
1638799920000|2021-12-06 14:12:00|87.47|85.27|87.52|85.32|87.52|85.32|87.47|85.27|0
1638799930000|2021-12-06 14:12:10|87.47|85.27|87.47|85.27|87.52|85.32|87.47|85.27|0
1638799940000|2021-12-06 14:12:20|87.42|85.22|87.42|85.22|87.42|85.22|87.42|85.22|0
1638799950000|2021-12-06 14:12:30|87.47|85.27|87.47|85.27|87.47|85.27|87.42|85.22|0
1638799960000|2021-12-06 14:12:40|87.42|85.22|87.42|85.22|87.42|85.22|87.42|85.22|0
1638799970000|2021-12-06 14:12:50|87.4|85.2|87.42|85.22|87.42|85.22|87.4|85.2|0
1638799980000|2021-12-06 14:13:00|87.4|85.2|87.37|85.17|87.4|85.2|87.37|85.17|0
1638799990000|2021-12-06 14:13:10|87.42|85.22|87.57|85.37|87.57|85.37|87.42|85.22|0
1638800000000|2021-12-06 14:13:20|87.52|85.32|87.61|85.41|87.61|85.41|87.52|85.32|0
1638800010000|2021-12-06 14:13:30|87.57|85.37|87.52|85.32|87.57|85.37|87.52|85.32|0
1638800020000|2021-12-06 14:13:40|87.47|85.27|87.59|85.39|87.59|85.39|87.47|85.27|0
1638800030000|2021-12-06 14:13:50|87.61|85.41|87.71|85.51|87.71|85.51|87.61|85.41|0
1638800040000|2021-12-06 14:14:00|87.66|85.46|87.66|85.46|87.66|85.46|87.64|85.44|0
1638800050000|2021-12-06 14:14:10|87.71|85.51|87.66|85.46|87.71|85.51|87.66|85.46|0
1638800060000|2021-12-06 14:14:20|87.61|85.41|87.61|85.41|87.61|85.41|87.61|85.41|0
1638800070000|2021-12-06 14:14:30|87.52|85.32|87.57|85.37|87.57|85.37|87.52|85.32|0
1638800080000|2021-12-06 14:14:40|87.47|85.27|87.57|85.37|87.57|85.37|87.47|85.27|0
1638800090000|2021-12-06 14:14:50|87.59|85.39|87.57|85.37|87.61|85.41|87.57|85.37|0
1638800100000|2021-12-06 14:15:00|87.47|85.27|87.4|85.2|87.52|85.32|87.4|85.2|0
1638800110000|2021-12-06 14:15:10|87.42|85.22|87.37|85.17|87.42|85.22|87.37|85.17|0
1638800120000|2021-12-06 14:15:20|87.32|85.12|87.47|85.27|87.47|85.27|87.32|85.12|0
1638800130000|2021-12-06 14:15:30|87.52|85.32|87.47|85.27|87.52|85.32|87.47|85.27|0
1638800140000|2021-12-06 14:15:40|87.52|85.32|87.52|85.32|87.52|85.32|87.52|85.32|0
1638800150000|2021-12-06 14:15:50|87.47|85.27|87.42|85.22|87.47|85.27|87.42|85.22|0
1638800160000|2021-12-06 14:16:00|87.4|85.2|87.37|85.17|87.4|85.2|87.32|85.12|0
1638800170000|2021-12-06 14:16:10|87.42|85.22|87.42|85.22|87.42|85.22|87.42|85.22|0
1638800180000|2021-12-06 14:16:20|87.52|85.32|87.42|85.22|87.52|85.32|87.42|85.22|0
1638800190000|2021-12-06 14:16:30|87.47|85.27|87.56|85.36|87.56|85.36|87.47|85.27|0
1638800200000|2021-12-06 14:16:40|87.52|85.32|87.47|85.27|87.52|85.32|87.47|85.27|0
1638800210000|2021-12-06 14:16:50|87.61|85.41|87.52|85.32|87.61|85.41|87.52|85.32|0
1638800220000|2021-12-06 14:17:00|87.42|85.22|87.42|85.22|87.47|85.27|87.42|85.22|0
1638800230000|2021-12-06 14:17:10|87.47|85.27|87.42|85.22|87.47|85.27|87.42|85.22|0
1638800240000|2021-12-06 14:17:20|87.47|85.27|87.37|85.17|87.47|85.27|87.37|85.17|0
1638800250000|2021-12-06 14:17:30|87.42|85.22|87.47|85.27|87.47|85.27|87.37|85.17|0
1638800260000|2021-12-06 14:17:40|87.42|85.22|87.32|85.12|87.42|85.22|87.32|85.12|0
1638800270000|2021-12-06 14:17:50|87.37|85.17|87.4|85.2|87.42|85.22|87.37|85.17|0
1638800280000|2021-12-06 14:18:00|87.37|85.17|87.23|85.03|87.37|85.17|87.23|85.03|0
1638800290000|2021-12-06 14:18:10|87.18|84.98|87.25|85.05|87.25|85.05|87.18|84.98|0
1638800300000|2021-12-06 14:18:20|87.27|85.07|87.27|85.07|87.27|85.07|87.25|85.05|0
1638800310000|2021-12-06 14:18:30|87.23|85.03|87.23|85.03|87.23|85.03|87.23|85.03|0
1638800320000|2021-12-06 14:18:40|87.27|85.07|87.23|85.03|87.27|85.07|87.23|85.03|0
1638800330000|2021-12-06 14:18:50|87.18|84.98|87.08|84.88|87.18|84.98|87.08|84.88|0
1638800340000|2021-12-06 14:19:00|87.13|84.93|87.03|84.83|87.13|84.93|87.03|84.83|0
1638800350000|2021-12-06 14:19:10|86.99|84.79|86.99|84.79|86.99|84.79|86.99|84.79|0
1638800360000|2021-12-06 14:19:20|86.94|84.74|87.03|84.83|87.03|84.83|86.94|84.74|0
1638800370000|2021-12-06 14:19:30|87.01|84.81|87.03|84.83|87.03|84.83|87.01|84.81|0
1638800380000|2021-12-06 14:19:40|86.99|84.79|86.99|84.79|86.99|84.79|86.99|84.79|0
1638800390000|2021-12-06 14:19:50|87.03|84.83|86.99|84.79|87.03|84.83|86.99|84.79|0
1638800400000|2021-12-06 14:20:00|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1638800410000|2021-12-06 14:20:10|87.08|84.88|87.08|84.88|87.08|84.88|87.08|84.88|0
1638800420000|2021-12-06 14:20:20|87.11|84.91|87.13|84.93|87.18|84.98|87.11|84.91|0
1638800430000|2021-12-06 14:20:30|87.08|84.88|87.08|84.88|87.13|84.93|87.08|84.88|0
1638800440000|2021-12-06 14:20:40|87.03|84.83|87.03|84.83|87.03|84.83|87.03|84.83|0
1638800450000|2021-12-06 14:20:50|86.99|84.79|87.13|84.93|87.13|84.93|86.99|84.79|0
1638800460000|2021-12-06 14:21:00|87.08|84.88|87.13|84.93|87.13|84.93|87.08|84.88|0
1638800470000|2021-12-06 14:21:10|87.18|84.98|87.18|84.98|87.18|84.98|87.18|84.98|0
1638800480000|2021-12-06 14:21:20|87.13|84.93|87.13|84.93|87.13|84.93|87.08|84.88|0
1638800490000|2021-12-06 14:21:30|87.22|85.02|87.13|84.93|87.22|85.02|87.13|84.93|0
1638800500000|2021-12-06 14:21:40|87.08|84.88|87.18|84.98|87.18|84.98|87.08|84.88|0
1638800510000|2021-12-06 14:21:50|87.13|84.93|87.18|84.98|87.18|84.98|87.13|84.93|0
1638800520000|2021-12-06 14:22:00|87.13|84.93|87.22|85.02|87.22|85.02|87.13|84.93|0
1638800530000|2021-12-06 14:22:10|87.27|85.07|87.18|84.98|87.27|85.07|87.18|84.98|0
1638800550000|2021-12-06 14:22:30|87.13|84.93|87.22|85.02|87.22|85.02|87.13|84.93|0
1638800560000|2021-12-06 14:22:40|87.27|85.07|87.27|85.07|87.27|85.07|87.22|85.02|0
1638800580000|2021-12-06 14:23:00|87.37|85.17|87.32|85.12|87.37|85.17|87.32|85.12|0
1638800600000|2021-12-06 14:23:20|87.37|85.17|87.32|85.12|87.37|85.17|87.32|85.12|0
1638800610000|2021-12-06 14:23:30|87.37|85.17|87.37|85.17|87.37|85.17|87.37|85.17|0
1638800620000|2021-12-06 14:23:40|87.32|85.12|87.32|85.12|87.32|85.12|87.32|85.12|0
1638800630000|2021-12-06 14:23:50|87.27|85.07|87.37|85.17|87.37|85.17|87.27|85.07|0
1638800640000|2021-12-06 14:24:00|87.41|85.21|87.37|85.17|87.41|85.21|87.37|85.17|0
1638800650000|2021-12-06 14:24:10|87.32|85.12|87.27|85.07|87.37|85.17|87.27|85.07|0
1638800660000|2021-12-06 14:24:20|87.22|85.02|87.13|84.93|87.22|85.02|87.13|84.93|0
1638800670000|2021-12-06 14:24:30|87.08|84.88|87.08|84.88|87.08|84.88|87.08|84.88|0
1638800690000|2021-12-06 14:24:50|87.13|84.93|87.13|84.93|87.13|84.93|87.13|84.93|0
1638800700000|2021-12-06 14:25:00|87.17|84.97|87.37|85.17|87.37|85.17|87.17|84.97|0
1638800710000|2021-12-06 14:25:10|87.41|85.21|87.37|85.17|87.41|85.21|87.37|85.17|0
1638800720000|2021-12-06 14:25:20|87.27|85.07|87.27|85.07|87.32|85.12|87.27|85.07|0
1638800730000|2021-12-06 14:25:30|87.32|85.12|87.32|85.12|87.32|85.12|87.27|85.07|0
1638800740000|2021-12-06 14:25:40|87.22|85.02|87.27|85.07|87.27|85.07|87.2|85|0
1638800750000|2021-12-06 14:25:50|87.22|85.02|87.17|84.97|87.22|85.02|87.17|84.97|0
1638800760000|2021-12-06 14:26:00|87.13|84.93|87.13|84.93|87.13|84.93|87.08|84.88|0
1638800770000|2021-12-06 14:26:10|87.17|84.97|87.32|85.12|87.32|85.12|87.17|84.97|0
1638800780000|2021-12-06 14:26:20|87.27|85.07|87.41|85.21|87.41|85.21|87.27|85.07|0
1638800790000|2021-12-06 14:26:30|87.51|85.31|87.6|85.4|87.6|85.4|87.51|85.31|0
1638800800000|2021-12-06 14:26:40|87.56|85.36|87.56|85.36|87.56|85.36|87.56|85.36|0
1638800810000|2021-12-06 14:26:50|87.51|85.31|87.44|85.24|87.51|85.31|87.44|85.24|0
1638800820000|2021-12-06 14:27:00|87.41|85.21|87.41|85.21|87.46|85.26|87.41|85.21|0
1638800830000|2021-12-06 14:27:10|87.46|85.26|87.41|85.21|87.46|85.26|87.41|85.21|0
1638800840000|2021-12-06 14:27:20|87.46|85.26|87.46|85.26|87.46|85.26|87.46|85.26|0
1638800850000|2021-12-06 14:27:30|87.41|85.21|87.41|85.21|87.46|85.26|87.41|85.21|0
1638800860000|2021-12-06 14:27:40|87.36|85.16|87.36|85.16|87.36|85.16|87.36|85.16|0
1638800870000|2021-12-06 14:27:50|87.32|85.12|87.46|85.26|87.46|85.26|87.32|85.12|0
1638800880000|2021-12-06 14:28:00|87.41|85.21|87.08|84.88|87.41|85.21|87.08|84.88|0
1638800890000|2021-12-06 14:28:10|87.12|84.92|87.12|84.92|87.12|84.92|87.12|84.92|0
1638800900000|2021-12-06 14:28:20|87.08|84.88|87.08|84.88|87.08|84.88|87.08|84.88|0
1638800910000|2021-12-06 14:28:30|87.12|84.92|87.17|84.97|87.17|84.97|87.08|84.88|0
1638800920000|2021-12-06 14:28:40|87.12|84.92|87.22|85.02|87.22|85.02|87.12|84.92|0
1638800930000|2021-12-06 14:28:50|87.17|84.97|87.17|84.97|87.17|84.97|87.17|84.97|0
1638800940000|2021-12-06 14:29:00|87.22|85.02|87.22|85.02|87.22|85.02|87.22|85.02|0
1638800950000|2021-12-06 14:29:10|87.17|84.97|87.22|85.02|87.22|85.02|87.17|84.97|0
1638800960000|2021-12-06 14:29:20|87.17|84.97|87.17|84.97|87.17|84.97|87.17|84.97|0
1638800970000|2021-12-06 14:29:30|87.27|85.07|87.22|85.02|87.27|85.07|87.22|85.02|0
1638800980000|2021-12-06 14:29:40|87.12|84.92|87.12|84.92|87.12|84.92|87.12|84.92|0
1638800990000|2021-12-06 14:29:50|87.07|84.87|87.03|84.83|87.1|84.9|87.03|84.83|0
1638801000000|2021-12-06 14:30:00|87.07|84.87|86.84|84.64|87.07|84.87|86.84|84.64|0
1638801010000|2021-12-06 14:30:10|86.5|84.3|86.6|84.4|86.6|84.4|86.5|84.3|0
1638801020000|2021-12-06 14:30:20|86.5|84.3|86.36|84.16|86.64|84.44|86.36|84.16|0
1638801030000|2021-12-06 14:30:30|86.17|83.97|86.07|83.87|86.17|83.97|86.07|83.87|0
1638801040000|2021-12-06 14:30:40|86.03|83.83|86.22|84.02|86.22|84.02|86.03|83.83|0
1638801050000|2021-12-06 14:30:50|86.26|84.06|86.22|84.02|86.34|84.14|86.22|84.02|0
1638801060000|2021-12-06 14:31:00|86.24|84.04|86.5|84.3|86.55|84.35|86.24|84.04|0
1638801070000|2021-12-06 14:31:10|86.55|84.35|87.03|84.83|87.03|84.83|86.55|84.35|0
1638801080000|2021-12-06 14:31:20|86.93|84.73|87.41|85.21|87.51|85.31|86.93|84.73|0
1638801090000|2021-12-06 14:31:30|87.51|85.31|87.65|85.45|87.65|85.45|87.51|85.31|0
1638801100000|2021-12-06 14:31:40|87.75|85.55|87.94|85.74|87.94|85.74|87.75|85.55|0
1638801110000|2021-12-06 14:31:50|88.18|85.98|88.04|85.84|88.18|85.98|87.99|85.79|0
1638801120000|2021-12-06 14:32:00|88.13|85.93|88.28|86.08|88.28|86.08|88.13|85.93|0
1638801130000|2021-12-06 14:32:10|88.04|85.84|87.79|85.59|88.04|85.84|87.7|85.5|0
1638801140000|2021-12-06 14:32:20|87.89|85.69|88.03|85.83|88.03|85.83|87.89|85.69|0
1638801150000|2021-12-06 14:32:30|88.13|85.93|88.52|86.32|88.52|86.32|88.13|85.93|0
1638801160000|2021-12-06 14:32:40|88.42|86.22|88.37|86.17|88.42|86.22|88.32|86.12|0
1638801170000|2021-12-06 14:32:50|88.42|86.22|88.37|86.17|88.47|86.27|88.32|86.12|0
1638801180000|2021-12-06 14:33:00|88.47|86.27|88.18|85.98|88.47|86.27|88.18|85.98|0
1638801190000|2021-12-06 14:33:10|88.13|85.93|88.28|86.08|88.28|86.08|88.08|85.88|0
1638801200000|2021-12-06 14:33:20|88.37|86.17|88.13|85.93|88.37|86.17|88.13|85.93|0
1638801210000|2021-12-06 14:33:30|88.03|85.83|87.74|85.54|88.08|85.88|87.74|85.54|0
1638801220000|2021-12-06 14:33:40|87.84|85.64|88.03|85.83|88.03|85.83|87.74|85.54|0
1638801230000|2021-12-06 14:33:50|88.18|85.98|88.32|86.12|88.32|86.12|88.13|85.93|0
1638801240000|2021-12-06 14:34:00|88.37|86.17|88.91|86.71|88.91|86.71|88.37|86.17|0
1638801250000|2021-12-06 14:34:10|88.81|86.61|88.81|86.61|88.96|86.76|88.81|86.61|0
1638801260000|2021-12-06 14:34:20|88.96|86.76|89.15|86.95|89.2|87|88.96|86.76|0
1638801270000|2021-12-06 14:34:30|89.2|87|89.49|87.29|89.49|87.29|89.2|87|0
1638801280000|2021-12-06 14:34:40|89.54|87.34|89.59|87.39|89.74|87.54|89.49|87.29|0
1638801290000|2021-12-06 14:34:50|89.35|87.15|89.59|87.39|89.64|87.44|89.35|87.15|0
1638801300000|2021-12-06 14:35:00|89.69|87.49|90.33|88.13|90.33|88.13|89.69|87.49|0
1638801310000|2021-12-06 14:35:10|90.38|88.18|90.28|88.08|90.53|88.33|90.28|88.08|0
1638801320000|2021-12-06 14:35:20|90.18|87.98|90.28|88.08|90.28|88.08|90.18|87.98|0
1638801330000|2021-12-06 14:35:30|90.53|88.33|90.53|88.33|90.53|88.33|90.43|88.23|0
1638801340000|2021-12-06 14:35:40|90.28|88.08|90.43|88.23|90.48|88.28|90.28|88.08|0
1638801350000|2021-12-06 14:35:50|90.53|88.33|90.48|88.28|90.72|88.52|90.48|88.28|0
1638801360000|2021-12-06 14:36:00|90.75|88.55|90.43|88.23|90.75|88.55|90.33|88.13|0
1638801370000|2021-12-06 14:36:10|90.38|88.18|90.72|88.52|90.72|88.52|90.38|88.18|0
1638801380000|2021-12-06 14:36:20|90.38|88.18|90.58|88.38|90.58|88.38|90.33|88.13|0
1638801390000|2021-12-06 14:36:30|90.72|88.52|90.97|88.77|90.97|88.77|90.72|88.52|0
1638801400000|2021-12-06 14:36:40|91.27|89.07|91.17|88.97|91.27|89.07|91.17|88.97|0
1638801410000|2021-12-06 14:36:50|91.02|88.82|91.22|89.02|91.37|89.17|91.02|88.82|0
1638801420000|2021-12-06 14:37:00|91.02|88.82|91.07|88.87|91.17|88.97|91.02|88.82|0
1638801430000|2021-12-06 14:37:10|91.27|89.07|91.27|89.07|91.32|89.12|91.22|89.02|0
1638801440000|2021-12-06 14:37:20|89.61|87.41|89.41|87.21|89.66|87.46|89.41|87.21|0
1638801450000|2021-12-06 14:37:30|89.32|87.12|92.34|90.14|92.34|90.14|89.32|87.12|0
1638801460000|2021-12-06 14:37:40|92.44|90.24|92.84|90.64|92.84|90.64|92.44|90.24|0
1638801470000|2021-12-06 14:37:50|92.69|90.49|93.56|91.36|93.56|91.36|92.69|90.49|0
1638801480000|2021-12-06 14:38:00|93.61|91.41|93.61|91.41|93.77|91.57|93.36|91.16|0
1638801490000|2021-12-06 14:38:10|93.72|91.52|93.72|91.52|93.77|91.57|93.72|91.52|0
1638801500000|2021-12-06 14:38:20|93.51|91.31|93.77|91.57|93.77|91.57|93.41|91.21|0
1638801510000|2021-12-06 14:38:30|93.71|91.51|93.56|91.36|93.71|91.51|93.56|91.36|0
1638801520000|2021-12-06 14:38:40|93.51|91.31|93.61|91.41|93.77|91.57|93.51|91.31|0
1638801530000|2021-12-06 14:38:50|93.51|91.31|93.31|91.11|93.51|91.31|93.26|91.06|0
1638801540000|2021-12-06 14:39:00|93.21|91.01|93.11|90.91|93.21|91.01|92.91|90.71|0
1638801550000|2021-12-06 14:39:10|93.06|90.86|93.06|90.86|93.06|90.86|92.81|90.61|0
1638801560000|2021-12-06 14:39:20|93.11|90.91|92.41|90.21|93.11|90.91|92.41|90.21|0
1638801570000|2021-12-06 14:39:30|92.26|90.06|92.71|90.51|92.71|90.51|92.26|90.06|0
1638801580000|2021-12-06 14:39:40|92.81|90.61|92.81|90.61|92.81|90.61|92.81|90.61|0
1638801590000|2021-12-06 14:39:50|93.01|90.81|93.01|90.81|93.01|90.81|92.96|90.76|0
1638801600000|2021-12-06 14:40:00|93.06|90.86|93.26|91.06|93.31|91.11|93.06|90.86|0
1638801610000|2021-12-06 14:40:10|93.41|91.21|93.21|91.01|93.41|91.21|93.06|90.86|0
1638801620000|2021-12-06 14:40:20|93.71|91.51|93.56|91.36|93.71|91.51|93.46|91.26|0
1638801630000|2021-12-06 14:40:30|93.61|91.41|93.41|91.21|93.61|91.41|93.39|91.19|0
1638801640000|2021-12-06 14:40:40|93.46|91.26|92.91|90.71|93.46|91.26|92.91|90.71|0
1638801650000|2021-12-06 14:40:50|92.81|90.61|92.56|90.36|92.81|90.61|92.56|90.36|0
1638801660000|2021-12-06 14:41:00|92.71|90.51|92.76|90.56|92.76|90.56|92.56|90.36|0
1638801670000|2021-12-06 14:41:10|92.46|90.26|92.76|90.56|92.76|90.56|92.46|90.26|0
1638801680000|2021-12-06 14:41:20|92.66|90.46|93.01|90.81|93.01|90.81|92.66|90.46|0
1638801690000|2021-12-06 14:41:30|93.11|90.91|92.91|90.71|93.16|90.96|92.91|90.71|0
1638801700000|2021-12-06 14:41:40|92.66|90.46|92.51|90.31|92.66|90.46|92.51|90.31|0
1638801710000|2021-12-06 14:41:50|92.63|90.43|92.51|90.31|92.63|90.43|92.41|90.21|0
1638801720000|2021-12-06 14:42:00|92.31|90.11|92.61|90.41|92.61|90.41|92.31|90.11|0
1638801730000|2021-12-06 14:42:10|92.71|90.51|92.36|90.16|92.71|90.51|92.26|90.06|0
1638801740000|2021-12-06 14:42:20|92.11|89.91|91.86|89.66|92.11|89.91|91.81|89.61|0
1638801750000|2021-12-06 14:42:30|91.91|89.71|91.41|89.21|91.91|89.71|91.41|89.21|0
1638801760000|2021-12-06 14:42:40|91.31|89.11|91.41|89.21|91.41|89.21|91.21|89.01|0
1638801770000|2021-12-06 14:42:50|91.66|89.46|91.81|89.61|91.81|89.61|91.61|89.41|0
1638801780000|2021-12-06 14:43:00|91.76|89.56|91.46|89.26|91.81|89.61|91.46|89.26|0
1638801790000|2021-12-06 14:43:10|91.26|89.06|91.21|89.01|91.26|89.06|91.07|88.87|0
1638801800000|2021-12-06 14:43:20|91.12|88.92|90.62|88.42|91.12|88.92|90.62|88.42|0
1638801810000|2021-12-06 14:43:30|90.72|88.52|90.77|88.57|90.77|88.57|90.67|88.47|0
1638801820000|2021-12-06 14:43:40|90.72|88.52|90.23|88.03|90.72|88.52|90.23|88.03|0
1638801830000|2021-12-06 14:43:50|90.13|87.93|89.94|87.74|90.23|88.03|89.94|87.74|0
1638801840000|2021-12-06 14:44:00|89.99|87.79|89.99|87.79|90.23|88.03|89.99|87.79|0
1638801850000|2021-12-06 14:44:10|89.89|87.69|89.31|87.11|89.89|87.69|89.31|87.11|0
1638801860000|2021-12-06 14:44:20|89.21|87.01|89.11|86.91|89.21|87.01|89.11|86.91|0
1638801870000|2021-12-06 14:44:30|89.02|86.82|89.21|87.01|89.21|87.01|89.02|86.82|0
1638801880000|2021-12-06 14:44:40|88.97|86.77|89.06|86.86|89.16|86.96|88.97|86.77|0
1638801890000|2021-12-06 14:44:50|89.11|86.91|89.21|87.01|89.21|87.01|89.11|86.91|0
1638801900000|2021-12-06 14:45:00|89.35|87.15|89.74|87.54|89.74|87.54|89.35|87.15|0
1638801910000|2021-12-06 14:45:10|89.55|87.35|89.79|87.59|89.84|87.64|89.55|87.35|0
1638801920000|2021-12-06 14:45:20|89.99|87.79|89.94|87.74|90.08|87.88|89.94|87.74|0
1638801930000|2021-12-06 14:45:30|89.89|87.69|90.03|87.83|90.03|87.83|89.89|87.69|0
1638801940000|2021-12-06 14:45:40|89.84|87.64|89.69|87.49|89.84|87.64|89.69|87.49|0
1638801950000|2021-12-06 14:45:50|89.74|87.54|89.74|87.54|89.74|87.54|89.69|87.49|0
1638801960000|2021-12-06 14:46:00|89.79|87.59|90.08|87.88|90.08|87.88|89.79|87.59|0
1638801970000|2021-12-06 14:46:10|89.99|87.79|89.99|87.79|90.08|87.88|89.99|87.79|0
1638801980000|2021-12-06 14:46:20|89.84|87.64|89.55|87.35|89.84|87.64|89.55|87.35|0
1638801990000|2021-12-06 14:46:30|89.26|87.06|89.11|86.91|89.26|87.06|89.11|86.91|0
1638802000000|2021-12-06 14:46:40|88.97|86.77|89.06|86.86|89.06|86.86|88.92|86.72|0
1638802010000|2021-12-06 14:46:50|89.21|87.01|89.01|86.81|89.21|87.01|89.01|86.81|0
1638802020000|2021-12-06 14:47:00|88.68|86.48|88.72|86.52|88.77|86.57|88.68|86.48|0
1638802030000|2021-12-06 14:47:10|88.68|86.48|88.63|86.43|88.68|86.48|88.63|86.43|0
1638802040000|2021-12-06 14:47:20|88.82|86.62|88.97|86.77|89.06|86.86|88.8|86.6|0
1638802050000|2021-12-06 14:47:30|89.11|86.91|91.23|89.03|91.23|89.03|89.06|86.86|0
1638802060000|2021-12-06 14:47:40|89.39|87.19|89.15|86.95|89.39|87.19|89.15|86.95|0
1638802070000|2021-12-06 14:47:50|87.1|84.9|87.32|85.12|87.41|85.21|87.1|84.9|0
1638802080000|2021-12-06 14:48:00|87.56|85.36|87.41|85.21|87.56|85.36|87.27|85.07|0
1638802090000|2021-12-06 14:48:10|87.17|84.97|87.12|84.92|87.22|85.02|87.12|84.92|0
1638802100000|2021-12-06 14:48:20|87.46|85.26|87.84|85.64|87.84|85.64|87.46|85.26|0
1638802110000|2021-12-06 14:48:30|88.04|85.84|88.23|86.03|88.33|86.13|88.04|85.84|0
1638802120000|2021-12-06 14:48:40|88.08|85.88|87.94|85.74|88.13|85.93|87.94|85.74|0
1638802130000|2021-12-06 14:48:50|88.13|85.93|87.8|85.6|88.13|85.93|87.8|85.6|0
1638802140000|2021-12-06 14:49:00|87.65|85.45|87.89|85.69|87.89|85.69|87.51|85.31|0
1638802150000|2021-12-06 14:49:10|87.7|85.5|87.84|85.64|87.84|85.64|87.7|85.5|0
1638802160000|2021-12-06 14:49:20|87.75|85.55|88.04|85.84|88.04|85.84|87.75|85.55|0
1638802170000|2021-12-06 14:49:30|87.99|85.79|88.08|85.88|88.28|86.08|87.99|85.79|0
1638802180000|2021-12-06 14:49:40|88.13|85.93|88.52|86.32|88.52|86.32|88.13|85.93|0
1638802190000|2021-12-06 14:49:50|88.33|86.13|87.89|85.69|88.33|86.13|87.89|85.69|0
1638802200000|2021-12-06 14:50:00|87.99|85.79|87.6|85.4|87.99|85.79|87.6|85.4|0
1638802210000|2021-12-06 14:50:10|87.51|85.31|87.65|85.45|87.7|85.5|87.51|85.31|0
1638802220000|2021-12-06 14:50:20|87.75|85.55|87.84|85.64|87.84|85.64|87.75|85.55|0
1638802230000|2021-12-06 14:50:30|87.65|85.45|87.22|85.02|87.65|85.45|87.22|85.02|0
1638802240000|2021-12-06 14:50:40|87.41|85.21|87.27|85.07|87.41|85.21|87.17|84.97|0
1638802250000|2021-12-06 14:50:50|87.17|84.97|87.12|84.92|87.31|85.11|87.12|84.92|0
1638802260000|2021-12-06 14:51:00|87.17|84.97|87.36|85.16|87.43|85.23|87.17|84.97|0
1638802270000|2021-12-06 14:51:10|87.26|85.06|87.41|85.21|87.6|85.4|87.26|85.06|0
1638802280000|2021-12-06 14:51:20|87.36|85.16|87.36|85.16|87.36|85.16|87.31|85.11|0
1638802290000|2021-12-06 14:51:30|87.17|84.97|87.03|84.83|87.17|84.97|86.98|84.78|0
1638802300000|2021-12-06 14:51:40|86.98|84.78|86.88|84.68|87.03|84.83|86.88|84.68|0
1638802310000|2021-12-06 14:51:50|86.83|84.63|87.26|85.06|87.26|85.06|86.83|84.63|0
1638802320000|2021-12-06 14:52:00|87.22|85.02|87.31|85.11|87.31|85.11|87.17|84.97|0
1638802330000|2021-12-06 14:52:10|87.46|85.26|87.31|85.11|87.7|85.5|87.31|85.11|0
1638802340000|2021-12-06 14:52:20|87.41|85.21|87.41|85.21|87.46|85.26|87.41|85.21|0
1638802350000|2021-12-06 14:52:30|87.17|84.97|87.02|84.82|87.17|84.97|87.02|84.82|0
1638802360000|2021-12-06 14:52:40|86.88|84.68|87.07|84.87|87.12|84.92|86.88|84.68|0
1638802370000|2021-12-06 14:52:50|87.22|85.02|86.98|84.78|87.22|85.02|86.98|84.78|0
1638802380000|2021-12-06 14:53:00|87.12|84.92|87.5|85.3|87.5|85.3|87.12|84.92|0
1638802390000|2021-12-06 14:53:10|87.55|85.35|87.46|85.26|87.6|85.4|87.46|85.26|0
1638802400000|2021-12-06 14:53:20|87.48|85.28|87.36|85.16|87.48|85.28|87.36|85.16|0
1638802410000|2021-12-06 14:53:30|87.31|85.11|87.5|85.3|87.7|85.5|87.31|85.11|0
1638802420000|2021-12-06 14:53:40|87.74|85.54|87.79|85.59|87.84|85.64|87.74|85.54|0
1638802430000|2021-12-06 14:53:50|87.94|85.74|87.36|85.16|87.94|85.74|87.36|85.16|0
1638802440000|2021-12-06 14:54:00|87.21|85.01|87.26|85.06|87.31|85.11|87.21|85.01|0
1638802450000|2021-12-06 14:54:10|87.02|84.82|87.21|85.01|87.21|85.01|87.02|84.82|0
1638802460000|2021-12-06 14:54:20|87.1|84.9|87.6|85.4|87.6|85.4|87.1|84.9|0
1638802470000|2021-12-06 14:54:30|87.74|85.54|87.94|85.74|87.94|85.74|87.74|85.54|0
1638802480000|2021-12-06 14:54:40|87.89|85.69|88.47|86.27|88.47|86.27|87.89|85.69|0
1638802490000|2021-12-06 14:54:50|88.42|86.22|88.69|86.49|88.69|86.49|88.42|86.22|0
1638802500000|2021-12-06 14:55:00|88.47|86.27|89.08|86.88|89.08|86.88|88.47|86.27|0
1638802510000|2021-12-06 14:55:10|89.25|87.05|90.06|87.86|90.06|87.86|89.15|86.95|0
1638802520000|2021-12-06 14:55:20|90.16|87.96|89.91|87.71|90.16|87.96|89.86|87.66|0
1638802530000|2021-12-06 14:55:30|89.47|87.27|89.32|87.12|89.47|87.27|89.32|87.12|0
1638802540000|2021-12-06 14:55:40|89.08|86.88|88.93|86.73|89.08|86.88|88.84|86.64|0
1638802550000|2021-12-06 14:55:50|88.84|86.64|89.18|86.98|89.18|86.98|88.79|86.59|0
1638802560000|2021-12-06 14:56:00|89.32|87.12|89.23|87.03|89.32|87.12|89.13|86.93|0
1638802570000|2021-12-06 14:56:10|89.13|86.93|89.08|86.88|89.13|86.93|88.93|86.73|0
1638802580000|2021-12-06 14:56:20|88.84|86.64|88.35|86.15|88.84|86.64|88.35|86.15|0
1638802590000|2021-12-06 14:56:30|88.59|86.39|88.3|86.1|88.59|86.39|88.3|86.1|0
1638802600000|2021-12-06 14:56:40|88.45|86.25|88.26|86.06|88.47|86.27|88.26|86.06|0
1638802610000|2021-12-06 14:56:50|88.23|86.03|88.06|85.86|88.23|86.03|87.92|85.72|0
1638802620000|2021-12-06 14:57:00|88.33|86.13|87.82|85.62|88.33|86.13|87.82|85.62|0
1638802630000|2021-12-06 14:57:10|87.97|85.77|87.82|85.62|87.97|85.77|87.82|85.62|0
1638802640000|2021-12-06 14:57:20|87.73|85.53|88.06|85.86|88.06|85.86|87.68|85.48|0
1638802650000|2021-12-06 14:57:30|88.11|85.91|88.3|86.1|88.3|86.1|88.11|85.91|0
1638802660000|2021-12-06 14:57:40|88.26|86.06|88.35|86.15|88.45|86.25|88.26|86.06|0
1638802670000|2021-12-06 14:57:50|88.4|86.2|88.06|85.86|88.4|86.2|88.06|85.86|0
1638802680000|2021-12-06 14:58:00|87.97|85.77|88.3|86.1|88.3|86.1|87.82|85.62|0
1638802690000|2021-12-06 14:58:10|88.25|86.05|88.64|86.44|88.64|86.44|88.11|85.91|0
1638802700000|2021-12-06 14:58:20|88.5|86.3|88.35|86.15|88.5|86.3|88.3|86.1|0
1638802710000|2021-12-06 14:58:30|88.25|86.05|87.87|85.67|88.25|86.05|87.87|85.67|0
1638802720000|2021-12-06 14:58:40|87.77|85.57|87.63|85.43|87.77|85.57|87.63|85.43|0
1638802730000|2021-12-06 14:58:50|87.53|85.33|87.34|85.14|87.53|85.33|87.34|85.14|0
1638802740000|2021-12-06 14:59:00|87.29|85.09|87.53|85.33|87.53|85.33|87.29|85.09|0
1638802750000|2021-12-06 14:59:10|87.92|85.72|87.77|85.57|87.92|85.72|87.75|85.55|0
1638802760000|2021-12-06 14:59:20|87.89|85.69|88.06|85.86|88.06|85.86|87.89|85.69|0
1638802770000|2021-12-06 14:59:30|88.21|86.01|88.11|85.91|88.21|86.01|88.11|85.91|0
1638802780000|2021-12-06 14:59:40|87.87|85.67|87.87|85.67|87.87|85.67|87.77|85.57|0
1638802790000|2021-12-06 14:59:50|87.72|85.52|87.34|85.14|87.72|85.52|87.34|85.14|0
1638802800000|2021-12-06 15:00:00|87.32|85.12|87.39|85.19|87.44|85.24|87.32|85.12|0
1638802810000|2021-12-06 15:00:10|87.61|85.41|87.92|85.72|87.92|85.72|87.44|85.24|0
1638802820000|2021-12-06 15:00:20|87.96|85.76|88.3|86.1|88.4|86.2|87.96|85.76|0
1638802830000|2021-12-06 15:00:30|87.96|85.76|88.11|85.91|88.11|85.91|87.96|85.76|0
1638802840000|2021-12-06 15:00:40|87.92|85.72|87.87|85.67|87.92|85.72|87.7|85.5|0
1638802850000|2021-12-06 15:00:50|87.63|85.43|87.53|85.33|87.63|85.43|87.48|85.28|0
1638802860000|2021-12-06 15:01:00|87.48|85.28|87.29|85.09|87.53|85.33|87.29|85.09|0
1638802870000|2021-12-06 15:01:10|87.53|85.33|87.92|85.72|87.92|85.72|87.53|85.33|0
1638802880000|2021-12-06 15:01:20|88.16|85.96|87.77|85.57|88.16|85.96|87.77|85.57|0
1638802890000|2021-12-06 15:01:30|87.58|85.38|87.77|85.57|87.82|85.62|87.58|85.38|0
1638802900000|2021-12-06 15:01:40|87.87|85.67|88.11|85.91|88.2|86|87.87|85.67|0
1638802910000|2021-12-06 15:01:50|88.16|85.96|88.16|85.96|88.2|86|88.16|85.96|0
1638802920000|2021-12-06 15:02:00|88.4|86.2|88.98|86.78|88.98|86.78|88.4|86.2|0
1638802930000|2021-12-06 15:02:10|88.83|86.63|88.54|86.34|88.83|86.63|88.54|86.34|0
1638802940000|2021-12-06 15:02:20|88.4|86.2|88.11|85.91|88.4|86.2|88.11|85.91|0
1638802950000|2021-12-06 15:02:30|88.2|86|88.3|86.1|88.37|86.17|88.2|86|0
1638802960000|2021-12-06 15:02:40|88.23|86.03|88.78|86.58|88.78|86.58|88.23|86.03|0
1638802970000|2021-12-06 15:02:50|88.98|86.78|89.64|87.44|89.64|87.44|88.98|86.78|0
1638802980000|2021-12-06 15:03:00|89.15|86.95|88.98|86.78|89.27|87.07|88.98|86.78|0
1638802990000|2021-12-06 15:03:10|88.54|86.34|88.98|86.78|88.98|86.78|88.54|86.34|0
1638803000000|2021-12-06 15:03:20|89.03|86.83|88.93|86.73|89.03|86.83|88.93|86.73|0
1638803010000|2021-12-06 15:03:30|88.78|86.58|88.59|86.39|88.88|86.68|88.59|86.39|0
1638803020000|2021-12-06 15:03:40|88.64|86.44|89.07|86.87|89.07|86.87|88.64|86.44|0
1638803030000|2021-12-06 15:03:50|89.15|86.95|89.27|87.07|89.37|87.17|89.15|86.95|0
1638803040000|2021-12-06 15:04:00|89.03|86.83|89.22|87.02|89.22|87.02|89.03|86.83|0
1638803050000|2021-12-06 15:04:10|89.56|87.36|89.98|87.78|89.98|87.78|89.56|87.36|0
1638803060000|2021-12-06 15:04:20|89.71|87.51|89.34|87.14|89.71|87.51|89.34|87.14|0
1638803070000|2021-12-06 15:04:30|89.27|87.07|89.07|86.87|89.37|87.17|89.07|86.87|0
1638803080000|2021-12-06 15:04:40|88.98|86.78|88.93|86.73|88.98|86.78|88.83|86.63|0
1638803090000|2021-12-06 15:04:50|89.05|86.85|89.27|87.07|89.27|87.07|89.05|86.85|0
1638803100000|2021-12-06 15:05:00|88.73|86.53|89.27|87.07|89.27|87.07|88.73|86.53|0
1638803110000|2021-12-06 15:05:10|89.29|87.09|89.81|87.61|89.81|87.61|89.29|87.09|0
1638803120000|2021-12-06 15:05:20|89.71|87.51|89.39|87.19|89.71|87.51|89.27|87.07|0
1638803130000|2021-12-06 15:05:30|89.46|87.26|89.22|87.02|89.46|87.26|89.22|87.02|0
1638803140000|2021-12-06 15:05:40|89.27|87.07|89.56|87.36|89.61|87.41|89.27|87.07|0
1638803150000|2021-12-06 15:05:50|89.46|87.26|89.17|86.97|89.46|87.26|89.02|86.82|0
1638803160000|2021-12-06 15:06:00|89.07|86.87|89.12|86.92|89.2|87|89.07|86.87|0
1638803170000|2021-12-06 15:06:10|89.2|87|89.46|87.26|89.46|87.26|89.2|87|0
1638803180000|2021-12-06 15:06:20|89.27|87.07|89.02|86.82|89.27|87.07|89.02|86.82|0
1638803190000|2021-12-06 15:06:30|89.12|86.92|88.83|86.63|89.12|86.92|88.83|86.63|0
1638803200000|2021-12-06 15:06:40|88.73|86.53|88.93|86.73|88.93|86.73|88.73|86.53|0
1638803210000|2021-12-06 15:06:50|89.07|86.87|89.61|87.41|89.61|87.41|89.07|86.87|0
1638803220000|2021-12-06 15:07:00|89.51|87.31|90.2|88|90.2|88|89.51|87.31|0
1638803230000|2021-12-06 15:07:10|89.9|87.7|89.85|87.65|89.9|87.7|89.56|87.36|0
1638803240000|2021-12-06 15:07:20|89.78|87.58|89.46|87.26|89.78|87.58|89.46|87.26|0
1638803250000|2021-12-06 15:07:30|89.32|87.12|88.88|86.68|89.32|87.12|88.88|86.68|0
1638803260000|2021-12-06 15:07:40|88.63|86.43|88.49|86.29|88.63|86.43|88.49|86.29|0
1638803270000|2021-12-06 15:07:50|88.34|86.14|88.34|86.14|88.34|86.14|88.34|86.14|0
1638803280000|2021-12-06 15:08:00|88.25|86.05|88.73|86.53|88.73|86.53|88.2|86|0
1638803290000|2021-12-06 15:08:10|88.34|86.14|88.2|86|88.37|86.17|88.2|86|0
1638803300000|2021-12-06 15:08:20|88.1|85.9|88.01|85.81|88.1|85.9|88.01|85.81|0
1638803310000|2021-12-06 15:08:30|88.1|85.9|87.96|85.76|88.1|85.9|87.94|85.74|0
1638803320000|2021-12-06 15:08:40|87.81|85.61|88.13|85.93|88.13|85.93|87.81|85.61|0
1638803330000|2021-12-06 15:08:50|88.27|86.07|88.2|86|88.3|86.1|88.2|86|0
1638803340000|2021-12-06 15:09:00|88.1|85.9|88.3|86.1|88.3|86.1|88.1|85.9|0
1638803350000|2021-12-06 15:09:10|88.2|86|88.01|85.81|88.2|86|88.01|85.81|0
1638803360000|2021-12-06 15:09:20|88.05|85.85|88.01|85.81|88.1|85.9|87.96|85.76|0
1638803370000|2021-12-06 15:09:30|87.86|85.66|87.81|85.61|87.86|85.66|87.81|85.61|0
1638803380000|2021-12-06 15:09:40|87.86|85.66|88.01|85.81|88.1|85.9|87.86|85.66|0
1638803390000|2021-12-06 15:09:50|87.77|85.57|88.01|85.81|88.01|85.81|87.77|85.57|0
1638803400000|2021-12-06 15:10:00|88.1|85.9|88.1|85.9|88.29|86.09|88.1|85.9|0
1638803410000|2021-12-06 15:10:10|88.25|86.05|88.34|86.14|88.34|86.14|88.2|86|0
1638803420000|2021-12-06 15:10:20|87.86|85.66|87.67|85.47|87.86|85.66|87.67|85.47|0
1638803430000|2021-12-06 15:10:30|87.24|85.04|87.05|84.85|87.24|85.04|86.81|84.61|0
1638803440000|2021-12-06 15:10:40|86.83|84.63|86.95|84.75|87|84.8|86.83|84.63|0
1638803450000|2021-12-06 15:10:50|87.05|84.85|86.9|84.7|87.14|84.94|86.9|84.7|0
1638803460000|2021-12-06 15:11:00|86.86|84.66|87|84.8|87.14|84.94|86.86|84.66|0
1638803470000|2021-12-06 15:11:10|86.86|84.66|86.24|84.04|86.86|84.66|86.24|84.04|0
1638803480000|2021-12-06 15:11:20|86.1|83.9|86.48|84.28|86.48|84.28|86.1|83.9|0
1638803490000|2021-12-06 15:11:30|86.52|84.32|86.52|84.32|86.52|84.32|86.43|84.23|0
1638803500000|2021-12-06 15:11:40|86.71|84.51|86.62|84.42|86.76|84.56|86.62|84.42|0
1638803510000|2021-12-06 15:11:50|86.57|84.37|86.57|84.37|86.57|84.37|86.38|84.18|0
1638803520000|2021-12-06 15:12:00|86.62|84.42|86.24|84.04|86.62|84.42|86.24|84.04|0
1638803530000|2021-12-06 15:12:10|86.29|84.09|86.29|84.09|86.29|84.09|86.29|84.09|0
1638803540000|2021-12-06 15:12:20|86.24|84.04|85.77|83.57|86.24|84.04|85.77|83.57|0
1638803550000|2021-12-06 15:12:30|85.72|83.52|85.7|83.5|85.72|83.52|85.63|83.43|0
1638803560000|2021-12-06 15:12:40|85.6|83.4|85.77|83.57|85.77|83.57|85.6|83.4|0
1638803570000|2021-12-06 15:12:50|85.81|83.61|85.39|83.19|85.81|83.61|85.39|83.19|0
1638803580000|2021-12-06 15:13:00|85.34|83.14|85.48|83.28|85.48|83.28|85.34|83.14|0
1638803590000|2021-12-06 15:13:10|85.44|83.24|85.48|83.28|85.58|83.38|85.44|83.24|0
1638803600000|2021-12-06 15:13:20|83.87|81.67|83.87|81.67|83.92|81.72|83.87|81.67|0
1638803610000|2021-12-06 15:13:30|83.92|81.72|83.96|81.76|83.96|81.76|83.87|81.67|0
1638803620000|2021-12-06 15:13:40|84.01|81.81|83.87|81.67|84.01|81.81|83.87|81.67|0
1638803630000|2021-12-06 15:13:50|83.96|81.76|83.68|81.48|83.96|81.76|83.68|81.48|0
1638803640000|2021-12-06 15:14:00|83.71|81.51|83.73|81.53|83.73|81.53|83.64|81.44|0
1638803650000|2021-12-06 15:14:10|83.64|81.44|83.68|81.48|83.73|81.53|83.45|81.25|0
1638803660000|2021-12-06 15:14:20|83.54|81.34|83.36|81.16|83.62|81.42|83.36|81.16|0
1638803670000|2021-12-06 15:14:30|83.31|81.11|83.22|81.02|83.31|81.11|83.22|81.02|0
1638803680000|2021-12-06 15:14:40|83.13|80.93|83.5|81.3|83.54|81.34|83.13|80.93|0
1638803690000|2021-12-06 15:14:50|83.45|81.25|83.31|81.11|83.45|81.25|83.27|81.07|0
1638803700000|2021-12-06 15:15:00|83.36|81.16|83.31|81.11|83.36|81.16|83.27|81.07|0
1638803710000|2021-12-06 15:15:10|83.27|81.07|83.36|81.16|83.36|81.16|83.04|80.84|0
1638803720000|2021-12-06 15:15:20|83.31|81.11|82.92|80.72|83.36|81.16|82.92|80.72|0
1638803730000|2021-12-06 15:15:30|82.94|80.74|82.71|80.51|82.94|80.74|82.71|80.51|0
1638803740000|2021-12-06 15:15:40|82.81|80.61|82.48|80.28|82.81|80.61|82.48|80.28|0
1638803750000|2021-12-06 15:15:50|82.53|80.33|82.94|80.74|82.94|80.74|82.53|80.33|0
1638803760000|2021-12-06 15:16:00|82.8|80.6|82.62|80.42|82.8|80.6|82.62|80.42|0
1638803770000|2021-12-06 15:16:10|82.53|80.33|82.85|80.65|82.85|80.65|82.53|80.33|0
1638803780000|2021-12-06 15:16:20|82.8|80.6|82.9|80.7|82.94|80.74|82.76|80.56|0
1638803790000|2021-12-06 15:16:30|82.85|80.65|82.8|80.6|82.9|80.7|82.8|80.6|0
1638803800000|2021-12-06 15:16:40|82.85|80.65|82.85|80.65|82.85|80.65|82.85|80.65|0
1638803810000|2021-12-06 15:16:50|82.9|80.7|82.71|80.51|82.9|80.7|82.71|80.51|0
1638803820000|2021-12-06 15:17:00|82.62|80.42|82.53|80.33|82.62|80.42|82.44|80.24|0
1638803830000|2021-12-06 15:17:10|82.48|80.28|82.67|80.47|82.67|80.47|82.44|80.24|0
1638803840000|2021-12-06 15:17:20|82.62|80.42|82.76|80.56|82.85|80.65|82.62|80.42|0
1638803850000|2021-12-06 15:17:30|82.85|80.65|83.03|80.83|83.03|80.83|82.85|80.65|0
1638803860000|2021-12-06 15:17:40|83.17|80.97|83.13|80.93|83.17|80.97|82.94|80.74|0
1638803870000|2021-12-06 15:17:50|83.26|81.06|82.85|80.65|83.26|81.06|82.85|80.65|0
1638803880000|2021-12-06 15:18:00|82.8|80.6|82.67|80.47|82.85|80.65|82.67|80.47|0
1638803890000|2021-12-06 15:18:10|82.71|80.51|82.94|80.74|82.94|80.74|82.71|80.51|0
1638803900000|2021-12-06 15:18:20|83.03|80.83|83.17|80.97|83.17|80.97|83.03|80.83|0
1638803910000|2021-12-06 15:18:30|83.31|81.11|83.13|80.93|83.31|81.11|83.13|80.93|0
1638803920000|2021-12-06 15:18:40|83.15|80.95|82.85|80.65|83.15|80.95|82.85|80.65|0
1638803930000|2021-12-06 15:18:50|82.89|80.69|82.62|80.42|82.89|80.69|82.62|80.42|0
1638803940000|2021-12-06 15:19:00|82.57|80.37|82.83|80.63|82.83|80.63|82.57|80.37|0
1638803950000|2021-12-06 15:19:10|82.99|80.79|83.08|80.88|83.08|80.88|82.94|80.74|0
1638803960000|2021-12-06 15:19:20|83.03|80.83|82.99|80.79|83.03|80.83|82.99|80.79|0
1638803970000|2021-12-06 15:19:30|82.89|80.69|82.66|80.46|82.94|80.74|82.66|80.46|0
1638803980000|2021-12-06 15:19:40|82.71|80.51|82.8|80.6|82.8|80.6|82.71|80.51|0
1638803990000|2021-12-06 15:19:50|82.94|80.74|83.03|80.83|83.03|80.83|82.89|80.69|0
1638804000000|2021-12-06 15:20:00|83.36|81.16|82.89|80.69|83.4|81.2|82.89|80.69|0
1638804010000|2021-12-06 15:20:10|82.71|80.51|82.64|80.44|82.71|80.51|82.62|80.42|0
1638804020000|2021-12-06 15:20:20|82.71|80.51|82.76|80.56|82.76|80.56|82.57|80.37|0
1638804030000|2021-12-06 15:20:30|82.71|80.51|82.89|80.69|82.89|80.69|82.66|80.46|0
1638804040000|2021-12-06 15:20:40|82.8|80.6|82.57|80.37|82.87|80.67|82.57|80.37|0
1638804050000|2021-12-06 15:20:50|82.96|80.76|83.08|80.88|83.17|80.97|82.96|80.76|0
1638804060000|2021-12-06 15:21:00|83.17|80.97|82.94|80.74|83.17|80.97|82.85|80.65|0
1638804070000|2021-12-06 15:21:10|82.8|80.6|83.03|80.83|83.12|80.92|82.8|80.6|0
1638804080000|2021-12-06 15:21:20|82.99|80.79|83.08|80.88|83.12|80.92|82.99|80.79|0
1638804090000|2021-12-06 15:21:30|83.17|80.97|83.26|81.06|83.35|81.15|83.17|80.97|0
1638804100000|2021-12-06 15:21:40|83.31|81.11|83.4|81.2|83.4|81.2|83.17|80.97|0
1638804110000|2021-12-06 15:21:50|83.49|81.29|83.22|81.02|83.49|81.29|83.17|80.97|0
1638804120000|2021-12-06 15:22:00|83.08|80.88|83.45|81.25|83.45|81.25|82.98|80.78|0
1638804130000|2021-12-06 15:22:10|83.49|81.29|83.35|81.15|83.59|81.39|83.35|81.15|0
1638804140000|2021-12-06 15:22:20|83.26|81.06|83.08|80.88|83.26|81.06|83.08|80.88|0
1638804150000|2021-12-06 15:22:30|82.98|80.78|83.22|81.02|83.22|81.02|82.98|80.78|0
1638804160000|2021-12-06 15:22:40|83.17|80.97|83.17|80.97|83.17|80.97|83.08|80.88|0
1638804170000|2021-12-06 15:22:50|83.08|80.88|83.35|81.15|83.35|81.15|83.08|80.88|0
1638804180000|2021-12-06 15:23:00|83.31|81.11|83.4|81.2|83.4|81.2|83.31|81.11|0
1638804190000|2021-12-06 15:23:10|83.45|81.25|83.54|81.34|83.54|81.34|83.45|81.25|0
1638804200000|2021-12-06 15:23:20|83.4|81.2|83.35|81.15|83.4|81.2|83.31|81.11|0
1638804210000|2021-12-06 15:23:30|83.12|80.92|83.31|81.11|83.31|81.11|83.03|80.83|0
1638804220000|2021-12-06 15:23:40|82.98|80.78|83.31|81.11|83.31|81.11|82.98|80.78|0
1638804230000|2021-12-06 15:23:50|83.45|81.25|83.4|81.2|83.45|81.25|83.35|81.15|0
1638804240000|2021-12-06 15:24:00|83.21|81.01|83.03|80.83|83.21|81.01|83.03|80.83|0
1638804250000|2021-12-06 15:24:10|83.05|80.85|82.71|80.51|83.08|80.88|82.71|80.51|0
1638804260000|2021-12-06 15:24:20|82.66|80.46|82.48|80.28|82.66|80.46|82.48|80.28|0
1638804270000|2021-12-06 15:24:30|82.71|80.51|82.75|80.55|82.75|80.55|82.71|80.51|0
1638804280000|2021-12-06 15:24:40|82.84|80.64|82.89|80.69|82.89|80.69|82.8|80.6|0
1638804290000|2021-12-06 15:24:50|83.12|80.92|82.98|80.78|83.17|80.97|82.98|80.78|0
1638804300000|2021-12-06 15:25:00|83.03|80.83|83.26|81.06|83.4|81.2|83.03|80.83|0
1638804310000|2021-12-06 15:25:10|83.17|80.97|83.35|81.15|83.44|81.24|83.17|80.97|0
1638804320000|2021-12-06 15:25:20|83.21|81.01|83.12|80.92|83.31|81.11|83.07|80.87|0
1638804330000|2021-12-06 15:25:30|83.07|80.87|82.94|80.74|83.07|80.87|82.84|80.64|0
1638804340000|2021-12-06 15:25:40|82.98|80.78|83.12|80.92|83.12|80.92|82.84|80.64|0
1638804350000|2021-12-06 15:25:50|82.98|80.78|83.07|80.87|83.17|80.97|82.98|80.78|0
1638804360000|2021-12-06 15:26:00|83.21|81.01|83.26|81.06|83.26|81.06|83.12|80.92|0
1638804370000|2021-12-06 15:26:10|83.35|81.15|82.98|80.78|83.35|81.15|82.98|80.78|0
1638804380000|2021-12-06 15:26:20|82.89|80.69|82.89|80.69|82.89|80.69|82.84|80.64|0
1638804390000|2021-12-06 15:26:30|82.98|80.78|82.52|80.32|82.98|80.78|82.52|80.32|0
1638804400000|2021-12-06 15:26:40|82.71|80.51|82.89|80.69|82.89|80.69|82.71|80.51|0
1638804410000|2021-12-06 15:26:50|82.91|80.71|83.03|80.83|83.03|80.83|82.91|80.71|0
1638804420000|2021-12-06 15:27:00|82.89|80.69|82.66|80.46|82.89|80.69|82.66|80.46|0
1638804430000|2021-12-06 15:27:10|82.8|80.6|82.61|80.41|82.8|80.6|82.61|80.41|0
1638804440000|2021-12-06 15:27:20|82.57|80.37|82.36|80.16|82.57|80.37|82.34|80.14|0
1638804450000|2021-12-06 15:27:30|82.43|80.23|82.48|80.28|82.48|80.28|82.38|80.18|0
1638804460000|2021-12-06 15:27:40|82.57|80.37|82.75|80.55|82.8|80.6|82.57|80.37|0
1638804470000|2021-12-06 15:27:50|82.89|80.69|82.93|80.73|82.93|80.73|82.84|80.64|0
1638804480000|2021-12-06 15:28:00|83.12|80.92|82.89|80.69|83.12|80.92|82.89|80.69|0
1638804490000|2021-12-06 15:28:10|82.7|80.5|82.66|80.46|82.84|80.64|82.66|80.46|0
1638804500000|2021-12-06 15:28:20|82.7|80.5|82.57|80.37|82.75|80.55|82.57|80.37|0
1638804510000|2021-12-06 15:28:30|82.36|80.16|82.29|80.09|82.38|80.18|82.29|80.09|0
1638804520000|2021-12-06 15:28:40|82.34|80.14|82.91|80.71|84.71|82.51|82.34|80.14|0
1638804530000|2021-12-06 15:28:50|82.96|80.76|83|80.8|83.05|80.85|82.96|80.76|0
1638804540000|2021-12-06 15:29:00|83.09|80.89|83.26|81.06|83.26|81.06|83.09|80.89|0
1638804550000|2021-12-06 15:29:10|83.19|80.99|83.19|80.99|83.19|80.99|83.05|80.85|0
1638804560000|2021-12-06 15:29:20|83.09|80.89|82.73|80.53|83.09|80.89|82.73|80.53|0
1638804570000|2021-12-06 15:29:30|82.68|80.48|82.77|80.57|82.77|80.57|82.68|80.48|0
1638804580000|2021-12-06 15:29:40|82.82|80.62|82.86|80.66|83|80.8|82.82|80.62|0
1638804590000|2021-12-06 15:29:50|82.96|80.76|82.91|80.71|83.05|80.85|82.91|80.71|0
1638804600000|2021-12-06 15:30:00|82.77|80.57|82.31|80.11|82.77|80.57|82.31|80.11|0
1638804610000|2021-12-06 15:30:10|82.36|80.16|82.63|80.43|82.63|80.43|82.36|80.16|0
1638804620000|2021-12-06 15:30:20|82.68|80.48|82.95|80.75|82.95|80.75|82.68|80.48|0
1638804630000|2021-12-06 15:30:30|82.86|80.66|82.68|80.48|82.86|80.66|82.68|80.48|0
1638804640000|2021-12-06 15:30:40|82.82|80.62|83.09|80.89|83.23|81.03|82.82|80.62|0
1638804650000|2021-12-06 15:30:50|83.05|80.85|83.14|80.94|83.14|80.94|83.05|80.85|0
1638804660000|2021-12-06 15:31:00|83.18|80.98|82.77|80.57|83.18|80.98|82.77|80.57|0
1638804670000|2021-12-06 15:31:10|82.86|80.66|82.72|80.52|82.86|80.66|82.72|80.52|0
1638804680000|2021-12-06 15:31:20|82.77|80.57|82.91|80.71|82.91|80.71|82.77|80.57|0
1638804690000|2021-12-06 15:31:30|82.72|80.52|82.72|80.52|82.72|80.52|82.72|80.52|0
1638804700000|2021-12-06 15:31:40|82.77|80.57|82.86|80.66|82.95|80.75|82.77|80.57|0
1638804710000|2021-12-06 15:31:50|82.95|80.75|83.37|81.17|83.37|81.17|82.95|80.75|0
1638804720000|2021-12-06 15:32:00|83.28|81.08|83.42|81.22|83.42|81.22|83.23|81.03|0
1638804730000|2021-12-06 15:32:10|83.23|81.03|83.14|80.94|83.23|81.03|83.05|80.85|0
1638804740000|2021-12-06 15:32:20|83.12|80.92|83.41|81.21|83.41|81.21|83.12|80.92|0
1638804750000|2021-12-06 15:32:30|83.37|81.17|83.55|81.35|83.55|81.35|83.35|81.15|0
1638804760000|2021-12-06 15:32:40|83.6|81.4|83.18|80.98|83.6|81.4|83.18|80.98|0
1638804770000|2021-12-06 15:32:50|83.14|80.94|83.14|80.94|83.18|80.98|83.09|80.89|0
1638804780000|2021-12-06 15:33:00|83.23|81.03|83.18|80.98|83.23|81.03|82.91|80.71|0
1638804790000|2021-12-06 15:33:10|83.28|81.08|83.37|81.17|83.37|81.17|83.18|80.98|0
1638804800000|2021-12-06 15:33:20|83.32|81.12|83.37|81.17|83.41|81.21|83.32|81.12|0
1638804810000|2021-12-06 15:33:30|83.55|81.35|83.55|81.35|83.69|81.49|83.51|81.31|0
1638804820000|2021-12-06 15:33:40|83.46|81.26|83.41|81.21|83.46|81.26|83.32|81.12|0
1638804830000|2021-12-06 15:33:50|83.32|81.12|83.14|80.94|83.32|81.12|83.14|80.94|0
1638804840000|2021-12-06 15:34:00|83.23|81.03|83.23|81.03|83.37|81.17|83.14|80.94|0
1638804850000|2021-12-06 15:34:10|83.51|81.31|83.37|81.17|83.51|81.31|83.35|81.15|0
1638804860000|2021-12-06 15:34:20|83.23|81.03|83.14|80.94|83.27|81.07|83.14|80.94|0
1638804870000|2021-12-06 15:34:30|83.07|80.87|83.04|80.84|83.18|80.98|83.04|80.84|0
1638804880000|2021-12-06 15:34:40|83.09|80.89|83.04|80.84|83.09|80.89|83|80.8|0
1638804890000|2021-12-06 15:34:50|83.14|80.94|83.23|81.03|83.27|81.07|83.14|80.94|0
1638804900000|2021-12-06 15:35:00|83.25|81.05|83.6|81.4|83.64|81.44|83.25|81.05|0
1638804910000|2021-12-06 15:35:10|83.51|81.31|83.69|81.49|83.69|81.49|83.51|81.31|0
1638804920000|2021-12-06 15:35:20|83.74|81.54|83.92|81.72|83.92|81.72|83.69|81.49|0
1638804930000|2021-12-06 15:35:30|84.06|81.86|84.02|81.82|84.06|81.86|83.92|81.72|0
1638804940000|2021-12-06 15:35:40|84.06|81.86|84.25|82.05|84.25|82.05|84.06|81.86|0
1638804950000|2021-12-06 15:35:50|84.2|82|84.25|82.05|84.25|82.05|84.2|82|0
1638804960000|2021-12-06 15:36:00|84.29|82.09|83.92|81.72|84.37|82.17|83.92|81.72|0
1638804970000|2021-12-06 15:36:10|83.97|81.77|84.02|81.82|84.02|81.82|83.88|81.68|0
1638804980000|2021-12-06 15:36:20|84.34|82.14|84.39|82.19|84.46|82.26|84.34|82.14|0
1638804990000|2021-12-06 15:36:30|84.37|82.17|84.29|82.09|84.37|82.17|84.2|82|0
1638805000000|2021-12-06 15:36:40|84.2|82|84.29|82.09|84.29|82.09|84.15|81.95|0
1638805010000|2021-12-06 15:36:50|84.32|82.12|84.39|82.19|84.39|82.19|84.2|82|0
1638805020000|2021-12-06 15:37:00|84.29|82.09|83.97|81.77|84.29|82.09|83.97|81.77|0
1638805030000|2021-12-06 15:37:10|84.06|81.86|83.88|81.68|84.06|81.86|83.88|81.68|0
1638805040000|2021-12-06 15:37:20|83.6|81.4|83.32|81.12|83.6|81.4|83.32|81.12|0
1638805050000|2021-12-06 15:37:30|83.46|81.26|83.64|81.44|83.64|81.44|83.41|81.21|0
1638805060000|2021-12-06 15:37:40|83.6|81.4|83.69|81.49|83.69|81.49|83.55|81.35|0
1638805070000|2021-12-06 15:37:50|83.78|81.58|83.97|81.77|83.97|81.77|83.64|81.44|0
1638805080000|2021-12-06 15:38:00|84.06|81.86|84.01|81.81|84.11|81.91|84.01|81.81|0
1638805090000|2021-12-06 15:38:10|84.06|81.86|83.83|81.63|84.11|81.91|83.83|81.63|0
1638805100000|2021-12-06 15:38:20|83.76|81.56|83.5|81.3|83.76|81.56|83.5|81.3|0
1638805110000|2021-12-06 15:38:30|83.46|81.26|83.55|81.35|83.6|81.4|83.46|81.26|0
1638805120000|2021-12-06 15:38:40|83.6|81.4|83.5|81.3|83.6|81.4|83.46|81.26|0
1638805130000|2021-12-06 15:38:50|83.46|81.26|83.23|81.03|83.46|81.26|83.23|81.03|0
1638805140000|2021-12-06 15:39:00|83.34|81.14|83.46|81.26|83.57|81.37|83.34|81.14|0
1638805150000|2021-12-06 15:39:10|83.27|81.07|83.5|81.3|83.5|81.3|83.27|81.07|0
1638805160000|2021-12-06 15:39:20|83.48|81.28|83.41|81.21|83.53|81.33|83.36|81.16|0
1638805170000|2021-12-06 15:39:30|83.36|81.16|83.32|81.12|83.36|81.16|83.27|81.07|0
1638805180000|2021-12-06 15:39:40|83.55|81.35|83.27|81.07|83.55|81.35|83.27|81.07|0
1638805190000|2021-12-06 15:39:50|83.18|80.98|83.32|81.12|83.32|81.12|83.18|80.98|0
1638805200000|2021-12-06 15:40:00|83.22|81.02|83.55|81.35|83.55|81.35|83.22|81.02|0
1638805210000|2021-12-06 15:40:10|83.53|81.33|83.5|81.3|83.53|81.33|83.5|81.3|0
1638805220000|2021-12-06 15:40:20|83.78|81.58|83.83|81.63|83.94|81.74|83.78|81.58|0
1638805230000|2021-12-06 15:40:30|83.87|81.67|83.55|81.35|83.87|81.67|83.55|81.35|0
1638805240000|2021-12-06 15:40:40|83.46|81.26|83.04|80.84|83.46|81.26|83.04|80.84|0
1638805250000|2021-12-06 15:40:50|82.95|80.75|82.86|80.66|82.95|80.75|82.86|80.66|0
1638805260000|2021-12-06 15:41:00|82.99|80.79|82.95|80.75|82.99|80.79|82.95|80.75|0
1638805270000|2021-12-06 15:41:10|82.72|80.52|82.67|80.47|82.72|80.52|82.53|80.33|0
1638805280000|2021-12-06 15:41:20|82.76|80.56|82.9|80.7|82.9|80.7|82.76|80.56|0
1638805290000|2021-12-06 15:41:30|83.04|80.84|83.32|81.12|83.32|81.12|83.04|80.84|0
1638805300000|2021-12-06 15:41:40|83.27|81.07|83.59|81.39|83.69|81.49|83.27|81.07|0
1638805310000|2021-12-06 15:41:50|83.69|81.49|83.64|81.44|83.73|81.53|83.64|81.44|0
1638805320000|2021-12-06 15:42:00|83.41|81.21|83.41|81.21|83.41|81.21|83.22|81.02|0
1638805330000|2021-12-06 15:42:10|83.32|81.12|83.36|81.16|83.36|81.16|83.18|80.98|0
1638805340000|2021-12-06 15:42:20|83.27|81.07|83.13|80.93|83.27|81.07|83.08|80.88|0
1638805350000|2021-12-06 15:42:30|83.08|80.88|83.08|80.88|83.18|80.98|83.08|80.88|0
1638805360000|2021-12-06 15:42:40|83.18|80.98|83.04|80.84|83.18|80.98|83.04|80.84|0
1638805370000|2021-12-06 15:42:50|83.13|80.93|83.32|81.12|83.32|81.12|83.13|80.93|0
1638805380000|2021-12-06 15:43:00|83.27|81.07|83.36|81.16|83.64|81.44|83.27|81.07|0
1638805390000|2021-12-06 15:43:10|83.32|81.12|83.41|81.21|83.45|81.25|83.32|81.12|0
1638805400000|2021-12-06 15:43:20|83.69|81.49|84.1|81.9|84.1|81.9|83.69|81.49|0
1638805410000|2021-12-06 15:43:30|84.15|81.95|84.52|82.32|84.52|82.32|84.15|81.95|0
1638805420000|2021-12-06 15:43:40|84.57|82.37|84.62|82.42|84.62|82.42|84.48|82.28|0
1638805430000|2021-12-06 15:43:50|84.71|82.51|84.8|82.6|84.8|82.6|84.57|82.37|0
1638805440000|2021-12-06 15:44:00|84.71|82.51|84.8|82.6|84.94|82.74|84.71|82.51|0
1638805450000|2021-12-06 15:44:10|84.85|82.65|84.57|82.37|84.85|82.65|84.57|82.37|0
1638805460000|2021-12-06 15:44:20|84.69|82.49|84.9|82.7|84.9|82.7|84.69|82.49|0
1638805470000|2021-12-06 15:44:30|84.83|82.63|84.99|82.79|84.99|82.79|84.83|82.63|0
1638805480000|2021-12-06 15:44:40|84.85|82.65|84.71|82.51|84.85|82.65|84.71|82.51|0
1638805490000|2021-12-06 15:44:50|84.8|82.6|84.76|82.56|84.87|82.67|84.76|82.56|0
1638805500000|2021-12-06 15:45:00|84.48|82.28|84.66|82.46|84.66|82.46|84.48|82.28|0
1638805510000|2021-12-06 15:45:10|83.54|81.34|85.25|83.05|85.39|83.19|83.45|81.25|0
1638805520000|2021-12-06 15:45:20|85.39|83.19|85.2|83|85.44|83.24|85.2|83|0
1638805530000|2021-12-06 15:45:30|85.25|83.05|85.3|83.1|85.3|83.1|85.16|82.96|0
1638805540000|2021-12-06 15:45:40|85.28|83.08|85.3|83.1|85.35|83.15|85.28|83.08|0
1638805550000|2021-12-06 15:45:50|85.44|83.24|85.35|83.15|85.44|83.24|85.35|83.15|0
1638805560000|2021-12-06 15:46:00|85.58|83.38|85.2|83|85.58|83.38|85.2|83|0
1638805570000|2021-12-06 15:46:10|85.3|83.1|85.32|83.12|85.32|83.12|85.3|83.1|0
1638805580000|2021-12-06 15:46:20|85.11|82.91|84.92|82.72|85.11|82.91|84.92|82.72|0
1638805590000|2021-12-06 15:46:30|84.95|82.75|85.2|83|85.2|83|84.95|82.75|0
1638805600000|2021-12-06 15:46:40|85.3|83.1|85.25|83.05|85.3|83.1|85.25|83.05|0
1638805610000|2021-12-06 15:46:50|85.39|83.19|85.16|82.96|85.39|83.19|85.11|82.91|0
1638805620000|2021-12-06 15:47:00|85.06|82.86|85.2|83|85.34|83.14|85.06|82.86|0
1638805630000|2021-12-06 15:47:10|85.39|83.19|85.53|83.33|85.63|83.43|85.39|83.19|0
1638805640000|2021-12-06 15:47:20|85.44|83.24|85.63|83.43|85.63|83.43|85.44|83.24|0
1638805650000|2021-12-06 15:47:30|85.44|83.24|85.39|83.19|85.44|83.24|85.39|83.19|0
1638805660000|2021-12-06 15:47:40|85.44|83.24|85.63|83.43|85.63|83.43|85.44|83.24|0
1638805670000|2021-12-06 15:47:50|85.48|83.28|85.39|83.19|85.48|83.28|85.34|83.14|0
1638805680000|2021-12-06 15:48:00|85.25|83.05|85.63|83.43|85.63|83.43|85.25|83.05|0
1638805690000|2021-12-06 15:48:10|85.67|83.47|85.67|83.47|85.72|83.52|85.67|83.47|0
1638805700000|2021-12-06 15:48:20|85.58|83.38|85.72|83.52|85.72|83.52|85.58|83.38|0
1638805710000|2021-12-06 15:48:30|85.46|83.26|85.34|83.14|85.53|83.33|85.34|83.14|0
1638805720000|2021-12-06 15:48:40|85.39|83.19|85.39|83.19|85.39|83.19|85.3|83.1|0
1638805730000|2021-12-06 15:48:50|85.34|83.14|85.3|83.1|85.44|83.24|85.3|83.1|0
1638805740000|2021-12-06 15:49:00|85.53|83.33|85.58|83.38|85.58|83.38|85.44|83.24|0
1638805750000|2021-12-06 15:49:10|85.48|83.28|85.58|83.38|85.63|83.43|85.48|83.28|0
1638805760000|2021-12-06 15:49:20|85.44|83.24|85.2|83|85.44|83.24|85.2|83|0
1638805770000|2021-12-06 15:49:30|85.01|82.81|84.83|82.63|85.01|82.81|84.83|82.63|0
1638805780000|2021-12-06 15:49:40|84.78|82.58|84.83|82.63|84.87|82.67|84.78|82.58|0
1638805790000|2021-12-06 15:49:50|84.73|82.53|84.87|82.67|84.87|82.67|84.73|82.53|0
1638805800000|2021-12-06 15:50:00|84.83|82.63|85.11|82.91|85.11|82.91|84.83|82.63|0
1638805810000|2021-12-06 15:50:10|84.87|82.67|85.06|82.86|85.15|82.95|84.87|82.67|0
1638805820000|2021-12-06 15:50:20|85.15|82.95|85.34|83.14|85.34|83.14|85.11|82.91|0
1638805830000|2021-12-06 15:50:30|85.25|83.05|85.15|82.95|85.25|83.05|85.15|82.95|0
1638805840000|2021-12-06 15:50:40|85.11|82.91|85.06|82.86|85.2|83|85.06|82.86|0
1638805850000|2021-12-06 15:50:50|85.11|82.91|84.97|82.77|85.11|82.91|84.92|82.72|0
1638805860000|2021-12-06 15:51:00|85.25|83.05|85.06|82.86|85.25|83.05|85.06|82.86|0
1638805870000|2021-12-06 15:51:10|84.73|82.53|84.69|82.49|84.83|82.63|84.69|82.49|0
1638805880000|2021-12-06 15:51:20|84.55|82.35|84.69|82.49|84.69|82.49|84.55|82.35|0
1638805890000|2021-12-06 15:51:30|84.59|82.39|84.73|82.53|84.73|82.53|84.59|82.39|0
1638805900000|2021-12-06 15:51:40|84.83|82.63|85.15|82.95|85.15|82.95|84.83|82.63|0
1638805910000|2021-12-06 15:51:50|85.34|83.14|85.44|83.24|85.44|83.24|85.29|83.09|0
1638805920000|2021-12-06 15:52:00|85.29|83.09|85.69|83.49|85.69|83.49|85.29|83.09|0
1638805930000|2021-12-06 15:52:10|85.72|83.52|85.81|83.61|85.86|83.66|85.72|83.52|0
1638805940000|2021-12-06 15:52:20|85.76|83.56|85.86|83.66|85.95|83.75|85.76|83.56|0
1638805950000|2021-12-06 15:52:30|85.91|83.71|85.81|83.61|85.91|83.71|85.81|83.61|0
1638805960000|2021-12-06 15:52:40|85.95|83.75|85.72|83.52|85.95|83.75|85.72|83.52|0
1638805970000|2021-12-06 15:52:50|85.58|83.38|85.58|83.38|85.67|83.47|85.58|83.38|0
1638805980000|2021-12-06 15:53:00|85.65|83.45|85.62|83.42|85.72|83.52|85.62|83.42|0
1638805990000|2021-12-06 15:53:10|85.67|83.47|85.81|83.61|85.81|83.61|85.67|83.47|0
1638806000000|2021-12-06 15:53:20|85.72|83.52|85.72|83.52|85.72|83.52|85.67|83.47|0
1638806010000|2021-12-06 15:53:30|85.53|83.33|85.48|83.28|85.58|83.38|85.48|83.28|0
1638806020000|2021-12-06 15:53:40|85.51|83.31|85.57|83.37|85.57|83.37|85.48|83.28|0
1638806030000|2021-12-06 15:53:50|85.53|83.33|85.29|83.09|85.67|83.47|85.29|83.09|0
1638806040000|2021-12-06 15:54:00|85.34|83.14|85.2|83|85.39|83.19|85.2|83|0
1638806050000|2021-12-06 15:54:10|85.25|83.05|85.11|82.91|85.25|83.05|85.06|82.86|0
1638806060000|2021-12-06 15:54:20|85.1|82.9|85.15|82.95|85.15|82.95|85.06|82.86|0
1638806070000|2021-12-06 15:54:30|85.25|83.05|85.27|83.07|85.27|83.07|85.2|83|0
1638806080000|2021-12-06 15:54:40|85.1|82.9|84.92|82.72|85.1|82.9|84.92|82.72|0
1638806090000|2021-12-06 15:54:50|84.78|82.58|84.82|82.62|84.82|82.62|84.73|82.53|0
1638806100000|2021-12-06 15:55:00|84.96|82.76|84.68|82.48|84.96|82.76|84.64|82.44|0
1638806110000|2021-12-06 15:55:10|84.59|82.39|84.31|82.11|84.59|82.39|84.31|82.11|0
1638806120000|2021-12-06 15:55:20|84.22|82.02|84.13|81.93|84.22|82.02|84.08|81.88|0
1638806130000|2021-12-06 15:55:30|84.03|81.83|84.08|81.88|84.08|81.88|83.96|81.76|0
1638806140000|2021-12-06 15:55:40|84.13|81.93|84.13|81.93|84.13|81.93|84.08|81.88|0
1638806150000|2021-12-06 15:55:50|84.17|81.97|84.31|82.11|84.31|82.11|84.13|81.93|0
1638806160000|2021-12-06 15:56:00|84.22|82.02|84.36|82.16|84.36|82.16|84.17|81.97|0
1638806170000|2021-12-06 15:56:10|84.22|82.02|83.8|81.6|84.22|82.02|83.8|81.6|0
1638806180000|2021-12-06 15:56:20|83.85|81.65|84.12|81.92|84.12|81.92|83.85|81.65|0
1638806190000|2021-12-06 15:56:30|84.22|82.02|84.12|81.92|84.22|82.02|84.12|81.92|0
1638806200000|2021-12-06 15:56:40|84.17|81.97|84.22|82.02|84.22|82.02|84.17|81.97|0
1638806210000|2021-12-06 15:56:50|84.26|82.06|84.08|81.88|84.26|82.06|84.08|81.88|0
1638806220000|2021-12-06 15:57:00|83.89|81.69|83.94|81.74|83.99|81.79|83.89|81.69|0
1638806230000|2021-12-06 15:57:10|83.85|81.65|83.75|81.55|83.89|81.69|83.75|81.55|0
1638806240000|2021-12-06 15:57:20|83.71|81.51|83.62|81.42|83.75|81.55|83.62|81.42|0
1638806250000|2021-12-06 15:57:30|83.43|81.23|83.25|81.05|83.43|81.23|83.25|81.05|0
1638806260000|2021-12-06 15:57:40|83.29|81.09|83.15|80.95|83.29|81.09|83.15|80.95|0
1638806270000|2021-12-06 15:57:50|83.11|80.91|83.2|81|83.2|81|83.11|80.91|0
1638806280000|2021-12-06 15:58:00|83.25|81.05|83.18|80.98|83.25|81.05|83.15|80.95|0
1638806290000|2021-12-06 15:58:10|83.25|81.05|83.43|81.23|83.43|81.23|83.25|81.05|0
1638806300000|2021-12-06 15:58:20|83.34|81.14|83.52|81.32|83.52|81.32|83.34|81.14|0
1638806310000|2021-12-06 15:58:30|83.55|81.35|83.48|81.28|83.55|81.35|83.43|81.23|0
1638806320000|2021-12-06 15:58:40|83.57|81.37|83.57|81.37|83.61|81.41|83.57|81.37|0
1638806330000|2021-12-06 15:58:50|83.61|81.41|83.61|81.41|83.66|81.46|83.61|81.41|0
1638806340000|2021-12-06 15:59:00|83.43|81.23|83.52|81.32|83.52|81.32|83.38|81.18|0
1638806350000|2021-12-06 15:59:10|83.61|81.41|83.32|81.12|83.61|81.41|83.32|81.12|0
1638806360000|2021-12-06 15:59:20|83.38|81.18|83.66|81.46|83.66|81.46|83.38|81.18|0
1638806370000|2021-12-06 15:59:30|83.57|81.37|83.57|81.37|83.61|81.41|83.57|81.37|0
1638806380000|2021-12-06 15:59:40|83.61|81.41|83.43|81.23|83.61|81.41|83.43|81.23|0
1638806390000|2021-12-06 15:59:50|83.34|81.14|83.2|81|83.34|81.14|83.2|81|0
1638806400000|2021-12-06 16:00:00|83.25|81.05|83.15|80.95|83.25|81.05|83.02|80.82|0
1638806410000|2021-12-06 16:00:10|83.11|80.91|83.34|81.14|83.34|81.14|83.11|80.91|0
1638806420000|2021-12-06 16:00:20|83.36|81.16|83.66|81.46|83.66|81.46|83.36|81.16|0
1638806430000|2021-12-06 16:00:30|83.61|81.41|83.71|81.51|83.71|81.51|83.61|81.41|0
1638806440000|2021-12-06 16:00:40|83.68|81.48|83.8|81.6|83.8|81.6|83.66|81.46|0
1638806450000|2021-12-06 16:00:50|83.71|81.51|83.8|81.6|84.03|81.83|83.71|81.51|0
1638806460000|2021-12-06 16:01:00|83.66|81.46|83.8|81.6|83.8|81.6|83.52|81.32|0
1638806470000|2021-12-06 16:01:10|83.71|81.51|83.84|81.64|83.84|81.64|83.71|81.51|0
1638806480000|2021-12-06 16:01:20|83.75|81.55|83.75|81.55|83.84|81.64|83.75|81.55|0
1638806490000|2021-12-06 16:01:30|83.8|81.6|83.89|81.69|83.98|81.78|83.8|81.6|0
1638806500000|2021-12-06 16:01:40|84.03|81.83|83.94|81.74|84.03|81.83|83.94|81.74|0
1638806510000|2021-12-06 16:01:50|83.89|81.69|83.94|81.74|83.94|81.74|83.84|81.64|0
1638806520000|2021-12-06 16:02:00|83.84|81.64|83.66|81.46|83.84|81.64|83.66|81.46|0
1638806530000|2021-12-06 16:02:10|83.84|81.64|83.61|81.41|83.84|81.64|83.61|81.41|0
1638806540000|2021-12-06 16:02:20|83.57|81.37|83.57|81.37|83.57|81.37|83.57|81.37|0
1638806550000|2021-12-06 16:02:30|83.61|81.41|83.61|81.41|83.61|81.41|83.57|81.37|0
1638806560000|2021-12-06 16:02:40|83.66|81.46|83.7|81.5|83.8|81.6|83.66|81.46|0
1638806570000|2021-12-06 16:02:50|83.66|81.46|83.52|81.32|83.66|81.46|83.52|81.32|0
1638806580000|2021-12-06 16:03:00|83.57|81.37|84.07|81.87|84.07|81.87|83.57|81.37|0
1638806590000|2021-12-06 16:03:10|84.01|81.81|84.4|82.2|84.4|82.2|84.01|81.81|0
1638806600000|2021-12-06 16:03:20|84.38|82.18|84.54|82.34|84.54|82.34|84.31|82.11|0
1638806610000|2021-12-06 16:03:30|84.49|82.29|84.45|82.25|84.49|82.29|84.45|82.25|0
1638806620000|2021-12-06 16:03:40|84.4|82.2|84.31|82.11|84.4|82.2|84.26|82.06|0
1638806630000|2021-12-06 16:03:50|84.21|82.01|83.8|81.6|84.21|82.01|83.8|81.6|0
1638806640000|2021-12-06 16:04:00|83.84|81.64|83.84|81.64|83.89|81.69|83.84|81.64|0
1638806650000|2021-12-06 16:04:10|84.03|81.83|84.05|81.85|84.07|81.87|84.03|81.83|0
1638806660000|2021-12-06 16:04:20|83.84|81.64|83.84|81.64|83.84|81.64|83.75|81.55|0
1638806670000|2021-12-06 16:04:30|83.8|81.6|83.93|81.73|83.93|81.73|83.8|81.6|0
1638806680000|2021-12-06 16:04:40|83.98|81.78|84.21|82.01|84.21|82.01|83.98|81.78|0
1638806690000|2021-12-06 16:04:50|84.3|82.1|84.17|81.97|84.35|82.15|84.17|81.97|0
1638806700000|2021-12-06 16:05:00|84.4|82.2|84.4|82.2|84.4|82.2|84.4|82.2|0
1638806710000|2021-12-06 16:05:10|84.26|82.06|84.07|81.87|84.26|82.06|84.07|81.87|0
1638806720000|2021-12-06 16:05:20|84.3|82.1|84.21|82.01|84.3|82.1|84.12|81.92|0
1638806730000|2021-12-06 16:05:30|84.3|82.1|83.98|81.78|84.3|82.1|83.98|81.78|0
1638806740000|2021-12-06 16:05:40|83.93|81.73|83.84|81.64|83.93|81.73|83.84|81.64|0
1638806750000|2021-12-06 16:05:50|83.93|81.73|83.93|81.73|84.07|81.87|83.93|81.73|0
1638806760000|2021-12-06 16:06:00|83.98|81.78|84.16|81.96|84.16|81.96|83.98|81.78|0
1638806770000|2021-12-06 16:06:10|84.26|82.06|83.98|81.78|84.26|82.06|83.98|81.78|0
1638806780000|2021-12-06 16:06:20|83.93|81.73|84.07|81.87|84.07|81.87|83.93|81.73|0
1638806790000|2021-12-06 16:06:30|84.12|81.92|84.26|82.06|84.3|82.1|84.12|81.92|0
1638806800000|2021-12-06 16:06:40|84.21|82.01|84.16|81.96|84.21|82.01|84.16|81.96|0
1638806810000|2021-12-06 16:06:50|84.23|82.03|84.21|82.01|84.23|82.03|84.21|82.01|0
1638806820000|2021-12-06 16:07:00|84.12|81.92|84.4|82.2|84.4|82.2|84.12|81.92|0
1638806830000|2021-12-06 16:07:10|84.35|82.15|84.21|82.01|84.35|82.15|84.21|82.01|0
1638806840000|2021-12-06 16:07:20|84.26|82.06|84.26|82.06|84.44|82.24|84.26|82.06|0
1638806850000|2021-12-06 16:07:30|84.16|81.96|84.02|81.82|84.16|81.96|83.98|81.78|0
1638806860000|2021-12-06 16:07:40|84.07|81.87|84.02|81.82|84.07|81.87|84.02|81.82|0
1638806870000|2021-12-06 16:07:50|84.16|81.96|84.35|82.15|84.35|82.15|84.12|81.92|0
1638806880000|2021-12-06 16:08:00|84.33|82.13|84.35|82.15|84.63|82.43|84.33|82.13|0
1638806890000|2021-12-06 16:08:10|84.44|82.24|84.16|81.96|84.51|82.31|84.16|81.96|0
1638806900000|2021-12-06 16:08:20|84.21|82.01|84.21|82.01|84.26|82.06|84.16|81.96|0
1638806910000|2021-12-06 16:08:30|84.3|82.1|84.37|82.17|84.37|82.17|84.26|82.06|0
1638806920000|2021-12-06 16:08:40|84.39|82.19|84.3|82.1|84.39|82.19|84.3|82.1|0
1638806930000|2021-12-06 16:08:50|84.39|82.19|84.49|82.29|84.53|82.33|84.39|82.19|0
1638806940000|2021-12-06 16:09:00|84.3|82.1|84.44|82.24|84.53|82.33|84.3|82.1|0
1638806950000|2021-12-06 16:09:10|84.19|81.99|84.21|82.01|84.21|82.01|84.19|81.99|0
1638806960000|2021-12-06 16:09:20|84.16|81.96|83.79|81.59|84.16|81.96|83.79|81.59|0
1638806970000|2021-12-06 16:09:30|83.88|81.68|84.09|81.89|84.12|81.92|83.88|81.68|0
1638806980000|2021-12-06 16:09:40|84.02|81.82|84.02|81.82|84.07|81.87|84.02|81.82|0
1638806990000|2021-12-06 16:09:50|84.12|81.92|84.3|82.1|84.35|82.15|84.12|81.92|0
1638807000000|2021-12-06 16:10:00|84.39|82.19|84.16|81.96|84.39|82.19|84.07|81.87|0
1638807010000|2021-12-06 16:10:10|84.02|81.82|84.09|81.89|84.16|81.96|84.02|81.82|0
1638807020000|2021-12-06 16:10:20|84.21|82.01|83.93|81.73|84.25|82.05|83.93|81.73|0
1638807030000|2021-12-06 16:10:30|83.79|81.59|83.79|81.59|83.79|81.59|83.61|81.41|0
1638807040000|2021-12-06 16:10:40|83.74|81.54|83.88|81.68|83.88|81.68|83.74|81.54|0
1638807050000|2021-12-06 16:10:50|83.98|81.78|84.02|81.82|84.02|81.82|83.98|81.78|0
1638807060000|2021-12-06 16:11:00|84.35|82.15|84.77|82.57|84.77|82.57|84.35|82.15|0
1638807070000|2021-12-06 16:11:10|84.72|82.52|85.09|82.89|85.09|82.89|84.72|82.52|0
1638807080000|2021-12-06 16:11:20|85.47|83.27|85.7|83.5|85.85|83.65|85.47|83.27|0
1638807090000|2021-12-06 16:11:30|85.75|83.55|85.85|83.65|85.85|83.65|85.7|83.5|0
1638807100000|2021-12-06 16:11:40|85.61|83.41|85.42|83.22|85.61|83.41|85.42|83.22|0
1638807110000|2021-12-06 16:11:50|85.47|83.27|85.47|83.27|85.61|83.41|85.47|83.27|0
1638807120000|2021-12-06 16:12:00|85.42|83.22|85.37|83.17|85.47|83.27|85.37|83.17|0
1638807130000|2021-12-06 16:12:10|85.28|83.08|85.19|82.99|85.28|83.08|85.19|82.99|0
1638807140000|2021-12-06 16:12:20|85.23|83.03|85.66|83.46|85.7|83.5|85.23|83.03|0
1638807150000|2021-12-06 16:12:30|85.61|83.41|85.7|83.5|85.75|83.55|85.61|83.41|0
1638807160000|2021-12-06 16:12:40|85.8|83.6|85.94|83.74|85.94|83.74|85.8|83.6|0
1638807170000|2021-12-06 16:12:50|85.99|83.79|85.75|83.55|85.99|83.79|85.75|83.55|0
1638807180000|2021-12-06 16:13:00|85.7|83.5|85.63|83.43|85.7|83.5|85.56|83.36|0
1638807190000|2021-12-06 16:13:10|85.56|83.36|85.42|83.22|85.56|83.36|85.42|83.22|0
1638807200000|2021-12-06 16:13:20|85.47|83.27|85.42|83.22|85.47|83.27|85.23|83.03|0
1638807210000|2021-12-06 16:13:30|85.33|83.13|85.23|83.03|85.37|83.17|85.23|83.03|0
1638807220000|2021-12-06 16:13:40|85.47|83.27|85.51|83.31|85.61|83.41|85.47|83.27|0
1638807230000|2021-12-06 16:13:50|85.56|83.36|85.61|83.41|85.66|83.46|85.56|83.36|0
1638807240000|2021-12-06 16:14:00|85.56|83.36|85.75|83.55|85.75|83.55|85.56|83.36|0
1638807250000|2021-12-06 16:14:10|85.7|83.5|85.47|83.27|85.7|83.5|85.47|83.27|0
1638807260000|2021-12-06 16:14:20|85.61|83.41|85.51|83.31|85.61|83.41|85.42|83.22|0
1638807270000|2021-12-06 16:14:30|85.33|83.13|85.51|83.31|85.51|83.31|85.33|83.13|0
1638807280000|2021-12-06 16:14:40|85.58|83.38|85.42|83.22|85.58|83.38|85.42|83.22|0
1638807290000|2021-12-06 16:14:50|85.51|83.31|85.89|83.69|85.89|83.69|85.51|83.31|0
1638807300000|2021-12-06 16:15:00|86.08|83.88|86.51|84.31|86.51|84.31|86.08|83.88|0
1638807310000|2021-12-06 16:15:10|86.32|84.12|86.08|83.88|86.32|84.12|86.08|83.88|0
1638807320000|2021-12-06 16:15:20|86.13|83.93|85.84|83.64|86.13|83.93|85.84|83.64|0
1638807330000|2021-12-06 16:15:30|85.51|83.31|85.65|83.45|85.65|83.45|85.51|83.31|0
1638807340000|2021-12-06 16:15:40|85.7|83.5|85.94|83.74|85.94|83.74|85.7|83.5|0
1638807350000|2021-12-06 16:15:50|85.89|83.69|85.84|83.64|85.98|83.78|85.84|83.64|0
1638807360000|2021-12-06 16:16:00|85.89|83.69|85.89|83.69|85.89|83.69|85.8|83.6|0
1638807370000|2021-12-06 16:16:10|85.79|83.59|85.51|83.31|85.79|83.59|85.51|83.31|0
1638807380000|2021-12-06 16:16:20|85.61|83.41|85.7|83.5|85.7|83.5|85.61|83.41|0
1638807390000|2021-12-06 16:16:30|85.61|83.41|85.61|83.41|85.61|83.41|85.37|83.17|0
1638807400000|2021-12-06 16:16:40|85.42|83.22|85.42|83.22|85.46|83.26|85.32|83.12|0
1638807410000|2021-12-06 16:16:50|85.28|83.08|85.14|82.94|85.28|83.08|85.14|82.94|0
1638807420000|2021-12-06 16:17:00|85.23|83.03|84.9|82.7|85.23|83.03|84.9|82.7|0
1638807430000|2021-12-06 16:17:10|85|82.8|85.23|83.03|85.28|83.08|85|82.8|0
1638807440000|2021-12-06 16:17:20|85.14|82.94|85|82.8|85.14|82.94|85|82.8|0
1638807450000|2021-12-06 16:17:30|85.04|82.84|85|82.8|85.09|82.89|85|82.8|0
1638807460000|2021-12-06 16:17:40|85.04|82.84|84.67|82.47|85.04|82.84|84.67|82.47|0
1638807470000|2021-12-06 16:17:50|84.71|82.51|84.85|82.65|84.9|82.7|84.71|82.51|0
1638807480000|2021-12-06 16:18:00|84.93|82.73|84.95|82.75|84.95|82.75|84.85|82.65|0
1638807490000|2021-12-06 16:18:10|84.99|82.79|85.09|82.89|85.09|82.89|84.95|82.75|0
1638807500000|2021-12-06 16:18:20|84.95|82.75|84.95|82.75|84.95|82.75|84.81|82.61|0
1638807510000|2021-12-06 16:18:30|84.9|82.7|84.57|82.37|84.9|82.7|84.57|82.37|0
1638807520000|2021-12-06 16:18:40|84.53|82.33|84.53|82.33|84.53|82.33|84.48|82.28|0
1638807530000|2021-12-06 16:18:50|84.62|82.42|84.62|82.42|84.62|82.42|84.57|82.37|0
1638807540000|2021-12-06 16:19:00|84.74|82.54|84.81|82.61|84.81|82.61|84.74|82.54|0
1638807550000|2021-12-06 16:19:10|84.85|82.65|84.76|82.56|84.85|82.65|84.76|82.56|0
1638807560000|2021-12-06 16:19:20|84.6|82.4|84.57|82.37|84.62|82.42|84.48|82.28|0
1638807570000|2021-12-06 16:19:30|84.62|82.42|84.62|82.42|84.62|82.42|84.53|82.33|0
1638807580000|2021-12-06 16:19:40|84.39|82.19|84.71|82.51|84.71|82.51|84.39|82.19|0
1638807590000|2021-12-06 16:19:50|84.67|82.47|84.57|82.37|84.67|82.47|84.57|82.37|0
1638807600000|2021-12-06 16:20:00|84.67|82.47|85.04|82.84|85.04|82.84|84.67|82.47|0
1638807610000|2021-12-06 16:20:10|84.99|82.79|85.13|82.93|85.18|82.98|84.99|82.79|0
1638807620000|2021-12-06 16:20:20|84.85|82.65|84.62|82.42|84.85|82.65|84.62|82.42|0
1638807630000|2021-12-06 16:20:30|84.71|82.51|84.71|82.51|84.76|82.56|84.71|82.51|0
1638807640000|2021-12-06 16:20:40|84.67|82.47|84.76|82.56|84.76|82.56|84.67|82.47|0
1638807650000|2021-12-06 16:20:50|84.9|82.7|84.95|82.75|84.95|82.75|84.9|82.7|0
1638807660000|2021-12-06 16:21:00|84.99|82.79|85.09|82.89|85.09|82.89|84.85|82.65|0
1638807670000|2021-12-06 16:21:10|85.13|82.93|85.46|83.26|85.46|83.26|85.13|82.93|0
1638807680000|2021-12-06 16:21:20|85.51|83.31|85.37|83.17|85.51|83.31|85.37|83.17|0
1638807690000|2021-12-06 16:21:30|85.13|82.93|85.13|82.93|85.13|82.93|85.13|82.93|0
1638807700000|2021-12-06 16:21:40|85.23|83.03|85.11|82.91|85.23|83.03|85.11|82.91|0
1638807710000|2021-12-06 16:21:50|84.99|82.79|84.9|82.7|85.09|82.89|84.9|82.7|0
1638807720000|2021-12-06 16:22:00|84.71|82.51|84.99|82.79|84.99|82.79|84.71|82.51|0
1638807730000|2021-12-06 16:22:10|85.04|82.84|85.09|82.89|85.09|82.89|84.95|82.75|0
1638807740000|2021-12-06 16:22:20|85.18|82.98|85.32|83.12|85.32|83.12|85.18|82.98|0
1638807750000|2021-12-06 16:22:30|85.23|83.03|85.27|83.07|85.32|83.12|85.23|83.03|0
1638807760000|2021-12-06 16:22:40|85.13|82.93|85.18|82.98|85.27|83.07|85.13|82.93|0
1638807770000|2021-12-06 16:22:50|85.04|82.84|84.99|82.79|85.04|82.84|84.94|82.74|0
1638807780000|2021-12-06 16:23:00|85.04|82.84|85.27|83.07|85.27|83.07|85.04|82.84|0
1638807790000|2021-12-06 16:23:10|85.13|82.93|85.08|82.88|85.13|82.93|85.08|82.88|0
1638807800000|2021-12-06 16:23:20|85.23|83.03|85.27|83.07|85.27|83.07|85.18|82.98|0
1638807810000|2021-12-06 16:23:30|85.23|83.03|85.23|83.03|85.32|83.12|85.23|83.03|0
1638807820000|2021-12-06 16:23:40|85.37|83.17|85.27|83.07|85.55|83.35|85.27|83.07|0
1638807830000|2021-12-06 16:23:50|85.32|83.12|85.08|82.88|85.32|83.12|85.08|82.88|0
1638807840000|2021-12-06 16:24:00|85.13|82.93|84.76|82.56|85.13|82.93|84.71|82.51|0
1638807850000|2021-12-06 16:24:10|84.8|82.6|84.76|82.56|84.8|82.6|84.66|82.46|0
1638807860000|2021-12-06 16:24:20|84.8|82.6|84.99|82.79|84.99|82.79|84.8|82.6|0
1638807870000|2021-12-06 16:24:30|85.04|82.84|84.94|82.74|85.04|82.84|84.94|82.74|0
1638807880000|2021-12-06 16:24:40|84.99|82.79|85.04|82.84|85.04|82.84|84.99|82.79|0
1638807890000|2021-12-06 16:24:50|84.94|82.74|84.85|82.65|84.94|82.74|84.8|82.6|0
1638807900000|2021-12-06 16:25:00|84.9|82.7|84.85|82.65|84.9|82.7|84.62|82.42|0
1638807910000|2021-12-06 16:25:10|84.76|82.56|84.57|82.37|84.76|82.56|84.52|82.32|0
1638807920000|2021-12-06 16:25:20|84.52|82.32|84.43|82.23|84.52|82.32|84.43|82.23|0
1638807930000|2021-12-06 16:25:30|84.29|82.09|84.43|82.23|84.52|82.32|84.29|82.09|0
1638807940000|2021-12-06 16:25:40|84.48|82.28|84.2|82|84.48|82.28|84.2|82|0
1638807950000|2021-12-06 16:25:50|84.15|81.95|84.38|82.18|84.38|82.18|84.15|81.95|0
1638807960000|2021-12-06 16:26:00|84.2|82|84.48|82.28|84.52|82.32|84.2|82|0
1638807970000|2021-12-06 16:26:10|84.52|82.32|84.57|82.37|84.57|82.37|84.52|82.32|0
1638807980000|2021-12-06 16:26:20|84.52|82.32|84.59|82.39|84.62|82.42|84.52|82.32|0
1638807990000|2021-12-06 16:26:30|84.62|82.42|84.57|82.37|84.62|82.42|84.57|82.37|0
1638808000000|2021-12-06 16:26:40|84.52|82.32|84.48|82.28|84.52|82.32|84.48|82.28|0
1638808010000|2021-12-06 16:26:50|84.66|82.46|84.52|82.32|84.66|82.46|84.52|82.32|0
1638808020000|2021-12-06 16:27:00|84.48|82.28|84.57|82.37|84.57|82.37|84.43|82.23|0
1638808030000|2021-12-06 16:27:10|84.48|82.28|84.48|82.28|84.48|82.28|84.34|82.14|0
1638808040000|2021-12-06 16:27:20|84.57|82.37|84.57|82.37|84.57|82.37|84.48|82.28|0
1638808050000|2021-12-06 16:27:30|84.52|82.32|84.61|82.41|84.61|82.41|84.48|82.28|0
1638808060000|2021-12-06 16:27:40|84.57|82.37|84.47|82.27|84.57|82.37|84.38|82.18|0
1638808070000|2021-12-06 16:27:50|84.34|82.14|84.47|82.27|84.47|82.27|84.34|82.14|0
1638808080000|2021-12-06 16:28:00|84.52|82.32|84.8|82.6|84.8|82.6|84.52|82.32|0
1638808090000|2021-12-06 16:28:10|84.57|82.37|84.66|82.46|84.71|82.51|84.57|82.37|0
1638808100000|2021-12-06 16:28:20|84.52|82.32|84.57|82.37|84.57|82.37|84.43|82.23|0
1638808110000|2021-12-06 16:28:30|84.52|82.32|84.57|82.37|84.57|82.37|84.52|82.32|0
1638808120000|2021-12-06 16:28:40|85.42|83.22|85.44|83.24|85.45|83.25|85.39|83.19|0
1638808130000|2021-12-06 16:28:50|85.53|83.33|85.49|83.29|85.53|83.33|85.49|83.29|0
1638808140000|2021-12-06 16:29:00|85.63|83.43|85.53|83.33|85.63|83.43|85.53|83.33|0
1638808150000|2021-12-06 16:29:10|85.49|83.29|85.35|83.15|85.49|83.29|85.16|82.96|0
1638808160000|2021-12-06 16:29:20|85.25|83.05|85.07|82.87|85.25|83.05|85.07|82.87|0
1638808170000|2021-12-06 16:29:30|85.14|82.94|85.3|83.1|85.35|83.15|85.14|82.94|0
1638808180000|2021-12-06 16:29:40|85.28|83.08|85.39|83.19|85.39|83.19|85.25|83.05|0
1638808190000|2021-12-06 16:29:50|85.49|83.29|85.53|83.33|85.58|83.38|85.44|83.24|0
1638808200000|2021-12-06 16:30:00|85.63|83.43|85.44|83.24|85.63|83.43|85.44|83.24|0
1638808210000|2021-12-06 16:30:10|85.49|83.29|85.02|82.82|85.49|83.29|85.02|82.82|0
1638808220000|2021-12-06 16:30:20|84.97|82.77|84.88|82.68|84.97|82.77|84.88|82.68|0
1638808230000|2021-12-06 16:30:30|84.97|82.77|84.97|82.77|85.02|82.82|84.97|82.77|0
1638808240000|2021-12-06 16:30:40|84.93|82.73|84.83|82.63|84.93|82.73|84.83|82.63|0
1638808250000|2021-12-06 16:30:50|84.93|82.73|85.02|82.82|85.02|82.82|84.88|82.68|0
1638808260000|2021-12-06 16:31:00|85.11|82.91|85.21|83.01|85.21|83.01|85.07|82.87|0
1638808270000|2021-12-06 16:31:10|85.16|82.96|85.3|83.1|85.35|83.15|85.16|82.96|0
1638808280000|2021-12-06 16:31:20|85.35|83.15|85.35|83.15|85.35|83.15|85.35|83.15|0
1638808290000|2021-12-06 16:31:30|85.39|83.19|85.86|83.66|85.86|83.66|85.39|83.19|0
1638808300000|2021-12-06 16:31:40|85.91|83.71|85.91|83.71|85.93|83.73|85.86|83.66|0
1638808310000|2021-12-06 16:31:50|86.1|83.9|85.91|83.71|86.1|83.9|85.91|83.71|0
1638808320000|2021-12-06 16:32:00|85.72|83.52|85.63|83.43|85.72|83.52|85.63|83.43|0
1638808330000|2021-12-06 16:32:10|85.67|83.47|85.63|83.43|85.72|83.52|85.53|83.33|0
1638808340000|2021-12-06 16:32:20|85.53|83.33|85.77|83.57|85.77|83.57|85.53|83.33|0
1638808350000|2021-12-06 16:32:30|85.65|83.45|85.67|83.47|85.67|83.47|85.48|83.28|0
1638808360000|2021-12-06 16:32:40|85.77|83.57|86.1|83.9|86.1|83.9|85.77|83.57|0
1638808370000|2021-12-06 16:32:50|86.4|84.2|86.19|83.99|86.4|84.2|86.19|83.99|0
1638808380000|2021-12-06 16:33:00|86.24|84.04|86.28|84.08|86.33|84.13|86.21|84.01|0
1638808390000|2021-12-06 16:33:10|86.24|84.04|86.14|83.94|86.24|84.04|86.14|83.94|0
1638808400000|2021-12-06 16:33:20|85.95|83.75|85.86|83.66|85.95|83.75|85.86|83.66|0
1638808410000|2021-12-06 16:33:30|85.81|83.61|85.62|83.42|85.81|83.61|85.62|83.42|0
1638808420000|2021-12-06 16:33:40|85.58|83.38|85.48|83.28|85.62|83.42|85.48|83.28|0
1638808430000|2021-12-06 16:33:50|85.44|83.24|85.16|82.96|85.44|83.24|85.16|82.96|0
1638808440000|2021-12-06 16:34:00|84.97|82.77|84.83|82.63|84.97|82.77|84.74|82.54|0
1638808450000|2021-12-06 16:34:10|84.64|82.44|84.6|82.4|84.64|82.44|84.55|82.35|0
1638808460000|2021-12-06 16:34:20|84.46|82.26|84.6|82.4|84.69|82.49|84.46|82.26|0
1638808470000|2021-12-06 16:34:30|84.46|82.26|84.74|82.54|84.74|82.54|84.46|82.26|0
1638808480000|2021-12-06 16:34:40|84.69|82.49|84.78|82.58|84.78|82.58|84.69|82.49|0
1638808490000|2021-12-06 16:34:50|84.74|82.54|84.92|82.72|84.92|82.72|84.74|82.54|0
1638808500000|2021-12-06 16:35:00|84.88|82.68|84.78|82.58|84.88|82.68|84.78|82.58|0
1638808510000|2021-12-06 16:35:10|84.74|82.54|84.88|82.68|84.97|82.77|84.74|82.54|0
1638808520000|2021-12-06 16:35:20|84.78|82.58|84.69|82.49|84.88|82.68|84.69|82.49|0
1638808530000|2021-12-06 16:35:30|84.74|82.54|84.76|82.56|84.76|82.56|84.64|82.44|0
1638808540000|2021-12-06 16:35:40|84.78|82.58|84.6|82.4|84.78|82.58|84.6|82.4|0
1638808550000|2021-12-06 16:35:50|84.69|82.49|84.69|82.49|84.74|82.54|84.69|82.49|0
1638808560000|2021-12-06 16:36:00|84.6|82.4|84.69|82.49|84.83|82.63|84.6|82.4|0
1638808570000|2021-12-06 16:36:10|84.78|82.58|84.71|82.51|84.78|82.58|84.71|82.51|0
1638808580000|2021-12-06 16:36:20|84.74|82.54|84.5|82.3|84.74|82.54|84.5|82.3|0
1638808590000|2021-12-06 16:36:30|84.55|82.35|84.46|82.26|84.55|82.35|84.46|82.26|0
1638808600000|2021-12-06 16:36:40|84.5|82.3|84.6|82.4|84.6|82.4|84.5|82.3|0
1638808610000|2021-12-06 16:36:50|84.55|82.35|84.92|82.72|84.92|82.72|84.55|82.35|0
1638808620000|2021-12-06 16:37:00|84.97|82.77|85.06|82.86|85.06|82.86|84.97|82.77|0
1638808630000|2021-12-06 16:37:10|85.25|83.05|84.92|82.72|85.25|83.05|84.92|82.72|0
1638808640000|2021-12-06 16:37:20|84.83|82.63|84.97|82.77|84.97|82.77|84.83|82.63|0
1638808650000|2021-12-06 16:37:30|84.87|82.67|84.83|82.63|84.87|82.67|84.83|82.63|0
1638808660000|2021-12-06 16:37:40|84.87|82.67|85.15|82.95|85.15|82.95|84.87|82.67|0
1638808670000|2021-12-06 16:37:50|85.01|82.81|84.83|82.63|85.01|82.81|84.83|82.63|0
1638808680000|2021-12-06 16:38:00|84.92|82.72|85.43|83.23|85.43|83.23|84.92|82.72|0
1638808690000|2021-12-06 16:38:10|85.34|83.14|85.08|82.88|85.34|83.14|85.08|82.88|0
1638808700000|2021-12-06 16:38:20|85.06|82.86|85.11|82.91|85.11|82.91|85.06|82.86|0
1638808710000|2021-12-06 16:38:30|85.06|82.86|84.87|82.67|85.06|82.86|84.87|82.67|0
1638808720000|2021-12-06 16:38:40|84.83|82.63|84.92|82.72|84.92|82.72|84.73|82.53|0
1638808730000|2021-12-06 16:38:50|85.06|82.86|85.01|82.81|85.06|82.86|84.99|82.79|0
1638808740000|2021-12-06 16:39:00|84.83|82.63|84.83|82.63|84.83|82.63|84.83|82.63|0
1638808750000|2021-12-06 16:39:10|84.73|82.53|84.69|82.49|84.73|82.53|84.64|82.44|0
1638808760000|2021-12-06 16:39:20|84.64|82.44|84.5|82.3|84.64|82.44|84.5|82.3|0
1638808770000|2021-12-06 16:39:30|84.55|82.35|84.59|82.39|84.59|82.39|84.5|82.3|0
1638808780000|2021-12-06 16:39:40|84.55|82.35|84.73|82.53|84.83|82.63|84.55|82.35|0
1638808790000|2021-12-06 16:39:50|84.69|82.49|84.69|82.49|84.73|82.53|84.69|82.49|0
1638808800000|2021-12-06 16:40:00|84.83|82.63|84.97|82.77|84.97|82.77|84.83|82.63|0
1638808810000|2021-12-06 16:40:10|84.78|82.58|84.87|82.67|84.92|82.72|84.78|82.58|0
1638808820000|2021-12-06 16:40:20|84.92|82.72|84.83|82.63|84.92|82.72|84.83|82.63|0
1638808830000|2021-12-06 16:40:30|84.69|82.49|84.87|82.67|84.97|82.77|84.69|82.49|0
1638808840000|2021-12-06 16:40:40|84.73|82.53|84.64|82.44|84.73|82.53|84.64|82.44|0
1638808850000|2021-12-06 16:40:50|84.69|82.49|84.83|82.63|84.83|82.63|84.69|82.49|0
1638808860000|2021-12-06 16:41:00|84.92|82.72|84.96|82.76|84.96|82.76|84.9|82.7|0
1638808870000|2021-12-06 16:41:10|84.87|82.67|84.9|82.7|84.96|82.76|84.87|82.67|0
1638808880000|2021-12-06 16:41:20|84.92|82.72|84.96|82.76|85.1|82.9|84.92|82.72|0
1638808890000|2021-12-06 16:41:30|84.94|82.74|84.87|82.67|84.96|82.76|84.87|82.67|0
1638808900000|2021-12-06 16:41:40|84.92|82.72|84.78|82.58|84.92|82.72|84.78|82.58|0
1638808910000|2021-12-06 16:41:50|84.69|82.49|84.5|82.3|84.69|82.49|84.41|82.21|0
1638808920000|2021-12-06 16:42:00|84.64|82.44|84.64|82.44|84.64|82.44|84.64|82.44|0
1638808930000|2021-12-06 16:42:10|84.68|82.48|84.82|82.62|84.87|82.67|84.68|82.48|0
1638808940000|2021-12-06 16:42:20|84.78|82.58|84.78|82.58|84.87|82.67|84.78|82.58|0
1638808950000|2021-12-06 16:42:30|84.73|82.53|84.73|82.53|84.76|82.56|84.73|82.53|0
1638808960000|2021-12-06 16:42:40|84.8|82.6|84.87|82.67|84.87|82.67|84.73|82.53|0
1638808970000|2021-12-06 16:42:50|84.82|82.62|84.82|82.62|84.96|82.76|84.82|82.62|0
1638808980000|2021-12-06 16:43:00|84.92|82.72|84.92|82.72|84.92|82.72|84.87|82.67|0
1638808990000|2021-12-06 16:43:10|85.06|82.86|85.1|82.9|85.1|82.9|85.06|82.86|0
1638809000000|2021-12-06 16:43:20|85.2|83|85.13|82.93|85.2|83|85.13|82.93|0
1638809010000|2021-12-06 16:43:30|85.15|82.95|85.06|82.86|85.24|83.04|85.06|82.86|0
1638809020000|2021-12-06 16:43:40|84.96|82.76|84.68|82.48|84.96|82.76|84.68|82.48|0
1638809030000|2021-12-06 16:43:50|84.73|82.53|84.68|82.48|84.75|82.55|84.68|82.48|0
1638809040000|2021-12-06 16:44:00|84.59|82.39|84.64|82.44|84.64|82.44|84.5|82.3|0
1638809050000|2021-12-06 16:44:10|84.68|82.48|84.54|82.34|84.68|82.48|84.54|82.34|0
1638809060000|2021-12-06 16:44:20|84.38|82.18|84.45|82.25|84.45|82.25|84.38|82.18|0
1638809070000|2021-12-06 16:44:30|84.22|82.02|84.08|81.88|84.22|82.02|84.08|81.88|0
1638809080000|2021-12-06 16:44:40|84.17|81.97|84.22|82.02|84.22|82.02|84.17|81.97|0
1638809090000|2021-12-06 16:44:50|84.17|81.97|84.08|81.88|84.22|82.02|84.08|81.88|0
1638809100000|2021-12-06 16:45:00|84.13|81.93|84.17|81.97|84.27|82.07|84.13|81.93|0
1638809110000|2021-12-06 16:45:10|84.22|82.02|84.27|82.07|84.4|82.2|84.22|82.02|0
1638809120000|2021-12-06 16:45:20|84.22|82.02|84.27|82.07|84.31|82.11|84.22|82.02|0
1638809130000|2021-12-06 16:45:30|84.31|82.11|84.17|81.97|84.31|82.11|84.17|81.97|0
1638809140000|2021-12-06 16:45:40|84.13|81.93|84.22|82.02|84.22|82.02|84.13|81.93|0
1638809150000|2021-12-06 16:45:50|84.17|81.97|84.13|81.93|84.22|82.02|84.13|81.93|0
1638809160000|2021-12-06 16:46:00|84.17|81.97|84.45|82.25|84.45|82.25|84.17|81.97|0
1638809170000|2021-12-06 16:46:10|84.54|82.34|84.45|82.25|84.54|82.34|84.45|82.25|0
1638809180000|2021-12-06 16:46:20|84.54|82.34|84.54|82.34|84.59|82.39|84.54|82.34|0
1638809190000|2021-12-06 16:46:30|84.59|82.39|84.68|82.48|84.73|82.53|84.59|82.39|0
1638809200000|2021-12-06 16:46:40|84.77|82.57|84.87|82.67|84.91|82.71|84.77|82.57|0
1638809210000|2021-12-06 16:46:50|84.96|82.76|84.96|82.76|84.96|82.76|84.96|82.76|0
1638809220000|2021-12-06 16:47:00|85.01|82.81|85.33|83.13|85.33|83.13|85.01|82.81|0
1638809230000|2021-12-06 16:47:10|85.29|83.09|85.26|83.06|85.33|83.13|85.26|83.06|0
1638809240000|2021-12-06 16:47:20|85.33|83.13|85.24|83.04|85.33|83.13|85.19|82.99|0
1638809250000|2021-12-06 16:47:30|85.43|83.23|85.38|83.18|85.43|83.23|85.38|83.18|0
1638809260000|2021-12-06 16:47:40|85.33|83.13|85.47|83.27|85.52|83.32|85.33|83.13|0
1638809270000|2021-12-06 16:47:50|85.66|83.46|85.52|83.32|85.66|83.46|85.47|83.27|0
1638809280000|2021-12-06 16:48:00|85.43|83.23|85.38|83.18|85.43|83.23|85.38|83.18|0
1638809290000|2021-12-06 16:48:10|85.33|83.13|85.29|83.09|85.33|83.13|85.24|83.04|0
1638809300000|2021-12-06 16:48:20|85.24|83.04|85.33|83.13|85.33|83.13|85.24|83.04|0
1638809310000|2021-12-06 16:48:30|85.24|83.04|85.05|82.85|85.24|83.04|85.01|82.81|0
1638809320000|2021-12-06 16:48:40|85.01|82.81|85.05|82.85|85.1|82.9|85.01|82.81|0
1638809330000|2021-12-06 16:48:50|85.15|82.95|85.19|82.99|85.19|82.99|85.1|82.9|0
1638809340000|2021-12-06 16:49:00|85.33|83.13|85.29|83.09|85.43|83.23|85.29|83.09|0
1638809350000|2021-12-06 16:49:10|85.33|83.13|85.75|83.55|85.75|83.55|85.33|83.13|0
1638809360000|2021-12-06 16:49:20|85.94|83.74|86.13|83.93|86.13|83.93|85.94|83.74|0
1638809370000|2021-12-06 16:49:30|86.08|83.88|86.08|83.88|86.13|83.93|86.08|83.88|0
1638809380000|2021-12-06 16:49:40|86.13|83.93|86.13|83.93|86.23|84.03|86.13|83.93|0
1638809390000|2021-12-06 16:49:50|86.08|83.88|86.18|83.98|86.2|84|86.08|83.88|0
1638809400000|2021-12-06 16:50:00|86.04|83.84|85.99|83.79|86.04|83.84|85.9|83.7|0
1638809410000|2021-12-06 16:50:10|85.85|83.65|85.71|83.51|85.85|83.65|85.71|83.51|0
1638809420000|2021-12-06 16:50:20|85.66|83.46|85.73|83.53|85.73|83.53|85.57|83.37|0
1638809430000|2021-12-06 16:50:30|85.94|83.74|86.18|83.98|86.18|83.98|85.94|83.74|0
1638809440000|2021-12-06 16:50:40|86.04|83.84|85.99|83.79|86.08|83.88|85.99|83.79|0
1638809450000|2021-12-06 16:50:50|85.94|83.74|85.89|83.69|85.94|83.74|85.89|83.69|0
1638809460000|2021-12-06 16:51:00|86.08|83.88|86.32|84.12|86.32|84.12|86.08|83.88|0
1638809470000|2021-12-06 16:51:10|86.27|84.07|86.04|83.84|86.27|84.07|86.04|83.84|0
1638809480000|2021-12-06 16:51:20|85.94|83.74|85.94|83.74|85.99|83.79|85.94|83.74|0
1638809490000|2021-12-06 16:51:30|85.99|83.79|85.94|83.74|86.13|83.93|85.94|83.74|0
1638809500000|2021-12-06 16:51:40|85.89|83.69|85.89|83.69|85.99|83.79|85.85|83.65|0
1638809510000|2021-12-06 16:51:50|85.85|83.65|85.85|83.65|85.85|83.65|85.8|83.6|0
1638809520000|2021-12-06 16:52:00|85.89|83.69|85.8|83.6|85.99|83.79|85.8|83.6|0
1638809530000|2021-12-06 16:52:10|85.71|83.51|85.8|83.6|85.85|83.65|85.71|83.51|0
1638809540000|2021-12-06 16:52:20|85.85|83.65|85.85|83.65|85.89|83.69|85.85|83.65|0
1638809550000|2021-12-06 16:52:30|85.94|83.74|85.85|83.65|85.94|83.74|85.8|83.6|0
1638809560000|2021-12-06 16:52:40|85.94|83.74|86.03|83.83|86.03|83.83|85.89|83.69|0
1638809570000|2021-12-06 16:52:50|85.89|83.69|85.85|83.65|85.89|83.69|85.8|83.6|0
1638809580000|2021-12-06 16:53:00|85.75|83.55|85.66|83.46|85.85|83.65|85.66|83.46|0
1638809590000|2021-12-06 16:53:10|85.71|83.51|85.66|83.46|85.75|83.55|85.66|83.46|0
1638809600000|2021-12-06 16:53:20|85.75|83.55|85.75|83.55|85.75|83.55|85.66|83.46|0
1638809610000|2021-12-06 16:53:30|85.87|83.67|85.85|83.65|85.89|83.69|85.85|83.65|0
1638809620000|2021-12-06 16:53:40|85.8|83.6|85.7|83.5|85.8|83.6|85.7|83.5|0
1638809630000|2021-12-06 16:53:50|85.8|83.6|85.85|83.65|85.85|83.65|85.7|83.5|0
1638809640000|2021-12-06 16:54:00|85.8|83.6|85.56|83.36|85.8|83.6|85.56|83.36|0
1638809650000|2021-12-06 16:54:10|85.61|83.41|85.47|83.27|85.61|83.41|85.42|83.22|0
1638809660000|2021-12-06 16:54:20|85.38|83.18|85.28|83.08|85.38|83.18|85.28|83.08|0
1638809670000|2021-12-06 16:54:30|85.33|83.13|85.56|83.36|85.56|83.36|85.33|83.13|0
1638809680000|2021-12-06 16:54:40|85.52|83.32|85.56|83.36|85.61|83.41|85.52|83.32|0
1638809690000|2021-12-06 16:54:50|85.61|83.41|85.56|83.36|85.7|83.5|85.56|83.36|0
1638809700000|2021-12-06 16:55:00|85.66|83.46|85.52|83.32|85.66|83.46|85.52|83.32|0
1638809710000|2021-12-06 16:55:10|85.49|83.29|85.52|83.32|85.52|83.32|85.38|83.18|0
1638809720000|2021-12-06 16:55:20|85.66|83.46|85.7|83.5|85.7|83.5|85.66|83.46|0
1638809730000|2021-12-06 16:55:30|85.61|83.41|85.61|83.41|85.61|83.41|85.56|83.36|0
1638809740000|2021-12-06 16:55:40|85.52|83.32|85.52|83.32|85.56|83.36|85.42|83.22|0
1638809750000|2021-12-06 16:55:50|85.47|83.27|85.52|83.32|85.56|83.36|85.47|83.27|0
1638809760000|2021-12-06 16:56:00|85.47|83.27|85.52|83.32|85.52|83.32|85.47|83.27|0
1638809770000|2021-12-06 16:56:10|85.47|83.27|85.52|83.32|85.56|83.36|85.47|83.27|0
1638809780000|2021-12-06 16:56:20|85.47|83.27|85.28|83.08|85.56|83.36|85.28|83.08|0
1638809790000|2021-12-06 16:56:30|85.23|83.03|85.51|83.31|85.51|83.31|85.23|83.03|0
1638809800000|2021-12-06 16:56:40|85.56|83.36|85.47|83.27|85.56|83.36|85.47|83.27|0
1638809810000|2021-12-06 16:56:50|85.51|83.31|85.56|83.36|85.59|83.39|85.51|83.31|0
1638809820000|2021-12-06 16:57:00|85.51|83.31|85.75|83.55|85.75|83.55|85.51|83.31|0
1638809830000|2021-12-06 16:57:10|85.98|83.78|85.8|83.6|85.98|83.78|85.8|83.6|0
1638809840000|2021-12-06 16:57:20|85.84|83.64|86.13|83.93|86.13|83.93|85.84|83.64|0
1638809850000|2021-12-06 16:57:30|86.08|83.88|86.08|83.88|86.13|83.93|86.08|83.88|0
1638809860000|2021-12-06 16:57:40|86.03|83.83|85.98|83.78|86.03|83.83|85.98|83.78|0
1638809870000|2021-12-06 16:57:50|85.96|83.76|85.98|83.78|85.98|83.78|85.8|83.6|0
1638809880000|2021-12-06 16:58:00|86.08|83.88|86.17|83.97|86.17|83.97|86.03|83.83|0
1638809890000|2021-12-06 16:58:10|86.22|84.02|86.08|83.88|86.31|84.11|86.08|83.88|0
1638809900000|2021-12-06 16:58:20|86.13|83.93|85.8|83.6|86.13|83.93|85.8|83.6|0
1638809910000|2021-12-06 16:58:30|85.84|83.64|85.84|83.64|85.84|83.64|85.75|83.55|0
1638809920000|2021-12-06 16:58:40|85.75|83.55|85.56|83.36|85.75|83.55|85.56|83.36|0
1638809930000|2021-12-06 16:58:50|85.51|83.31|85.42|83.22|85.51|83.31|85.42|83.22|0
1638809940000|2021-12-06 16:59:00|85.51|83.31|85.47|83.27|85.51|83.31|85.37|83.17|0
1638809950000|2021-12-06 16:59:10|85.42|83.22|85.65|83.45|85.65|83.45|85.42|83.22|0
1638809960000|2021-12-06 16:59:20|85.75|83.55|85.65|83.45|85.75|83.55|85.65|83.45|0
1638809970000|2021-12-06 16:59:30|85.7|83.5|85.7|83.5|85.7|83.5|85.56|83.36|0
1638809980000|2021-12-06 16:59:40|85.79|83.59|85.75|83.55|85.79|83.59|85.7|83.5|0
1638809990000|2021-12-06 16:59:50|85.94|83.74|85.84|83.64|85.94|83.74|85.79|83.59|0
1638810000000|2021-12-06 17:00:00|85.7|83.5|85.56|83.36|85.7|83.5|85.56|83.36|0
1638810010000|2021-12-06 17:00:10|85.65|83.45|85.7|83.5|85.75|83.55|85.65|83.45|0
1638810020000|2021-12-06 17:00:20|85.75|83.55|85.7|83.5|85.75|83.55|85.7|83.5|0
1638810030000|2021-12-06 17:00:30|85.61|83.41|85.79|83.59|85.79|83.59|85.56|83.36|0
1638810040000|2021-12-06 17:00:40|85.75|83.55|85.79|83.59|85.84|83.64|85.75|83.55|0
1638810050000|2021-12-06 17:00:50|85.51|83.31|85.09|82.89|85.51|83.31|85.09|82.89|0
1638810060000|2021-12-06 17:01:00|85.28|83.08|85.32|83.12|85.32|83.12|85.23|83.03|0
1638810070000|2021-12-06 17:01:10|85.37|83.17|85.46|83.26|85.51|83.31|85.37|83.17|0
1638810080000|2021-12-06 17:01:20|85.42|83.22|85.37|83.17|85.61|83.41|85.37|83.17|0
1638810090000|2021-12-06 17:01:30|85.32|83.12|85.37|83.17|85.37|83.17|85.32|83.12|0
1638810100000|2021-12-06 17:01:40|85.42|83.22|85.32|83.12|85.42|83.22|85.23|83.03|0
1638810110000|2021-12-06 17:01:50|85.23|83.03|85.32|83.12|85.32|83.12|85.23|83.03|0
1638810120000|2021-12-06 17:02:00|85.18|82.98|85.18|82.98|85.32|83.12|85.18|82.98|0
1638810130000|2021-12-06 17:02:10|85.09|82.89|85.09|82.89|85.14|82.94|85|82.8|0
1638810140000|2021-12-06 17:02:20|85.04|82.84|85.18|82.98|85.28|83.08|85.04|82.84|0
1638810150000|2021-12-06 17:02:30|85.32|83.12|85.18|82.98|85.32|83.12|85.14|82.94|0
1638810160000|2021-12-06 17:02:40|85.04|82.84|85.18|82.98|85.18|82.98|85.04|82.84|0
1638810170000|2021-12-06 17:02:50|85.04|82.84|84.95|82.75|85.04|82.84|84.95|82.75|0
1638810180000|2021-12-06 17:03:00|84.9|82.7|84.95|82.75|84.95|82.75|84.9|82.7|0
1638810190000|2021-12-06 17:03:10|85.02|82.82|85.25|83.05|85.25|83.05|85.02|82.82|0
1638810200000|2021-12-06 17:03:20|85.14|82.94|85.14|82.94|85.16|82.96|85.09|82.89|0
1638810210000|2021-12-06 17:03:30|85.09|82.89|85|82.8|85.14|82.94|84.9|82.7|0
1638810220000|2021-12-06 17:03:40|84.95|82.75|85.04|82.84|85.04|82.84|84.95|82.75|0
1638810230000|2021-12-06 17:03:50|84.93|82.73|85|82.8|85.09|82.89|84.93|82.73|0
1638810240000|2021-12-06 17:04:00|85.04|82.84|85.23|83.03|85.23|83.03|85.04|82.84|0
1638810250000|2021-12-06 17:04:10|85.14|82.94|84.81|82.61|85.14|82.94|84.81|82.61|0
1638810260000|2021-12-06 17:04:20|84.86|82.66|84.93|82.73|84.93|82.73|84.81|82.61|0
1638810270000|2021-12-06 17:04:30|84.9|82.7|84.9|82.7|84.9|82.7|84.76|82.56|0
1638810280000|2021-12-06 17:04:40|85|82.8|85|82.8|85|82.8|84.95|82.75|0
1638810290000|2021-12-06 17:04:50|84.99|82.79|84.99|82.79|85.04|82.84|84.99|82.79|0
1638810300000|2021-12-06 17:05:00|85.09|82.89|84.9|82.7|85.09|82.89|84.9|82.7|0
1638810310000|2021-12-06 17:05:10|84.95|82.75|84.9|82.7|85.04|82.84|84.9|82.7|0
1638810320000|2021-12-06 17:05:20|84.95|82.75|85.09|82.89|85.13|82.93|84.95|82.75|0
1638810330000|2021-12-06 17:05:30|84.99|82.79|84.95|82.75|84.99|82.79|84.85|82.65|0
1638810340000|2021-12-06 17:05:40|85.04|82.84|85.27|83.07|85.27|83.07|85.04|82.84|0
1638810350000|2021-12-06 17:05:50|85.23|83.03|85.18|82.98|85.27|83.07|85.18|82.98|0
1638810360000|2021-12-06 17:06:00|85.23|83.03|85.18|82.98|85.27|83.07|85.18|82.98|0
1638810370000|2021-12-06 17:06:10|85.32|83.12|85.51|83.31|85.6|83.4|85.27|83.07|0
1638810380000|2021-12-06 17:06:20|85.65|83.45|85.74|83.54|85.74|83.54|85.65|83.45|0
1638810390000|2021-12-06 17:06:30|85.65|83.45|85.65|83.45|85.7|83.5|85.6|83.4|0
1638810400000|2021-12-06 17:06:40|85.6|83.4|85.65|83.45|85.65|83.45|85.51|83.31|0
1638810410000|2021-12-06 17:06:50|85.74|83.54|85.7|83.5|85.74|83.54|85.65|83.45|0
1638810420000|2021-12-06 17:07:00|85.74|83.54|85.84|83.64|85.84|83.64|85.7|83.5|0
1638810430000|2021-12-06 17:07:10|85.79|83.59|85.79|83.59|85.79|83.59|85.77|83.57|0
1638810440000|2021-12-06 17:07:20|85.7|83.5|85.74|83.54|85.74|83.54|85.6|83.4|0
1638810450000|2021-12-06 17:07:30|85.7|83.5|85.65|83.45|85.7|83.5|85.55|83.35|0
1638810460000|2021-12-06 17:07:40|85.55|83.35|85.65|83.45|85.65|83.45|85.55|83.35|0
1638810470000|2021-12-06 17:07:50|85.6|83.4|85.65|83.45|85.65|83.45|85.6|83.4|0
1638810480000|2021-12-06 17:08:00|85.55|83.35|85.6|83.4|85.65|83.45|85.55|83.35|0
1638810490000|2021-12-06 17:08:10|85.55|83.35|85.55|83.35|85.55|83.35|85.51|83.31|0
1638810500000|2021-12-06 17:08:20|85.65|83.45|85.69|83.49|85.69|83.49|85.65|83.45|0
1638810510000|2021-12-06 17:08:30|85.65|83.45|85.65|83.45|85.65|83.45|85.6|83.4|0
1638810520000|2021-12-06 17:08:40|85.55|83.35|85.46|83.26|85.55|83.35|85.46|83.26|0
1638810530000|2021-12-06 17:08:50|85.55|83.35|85.37|83.17|85.55|83.35|85.37|83.17|0
1638810540000|2021-12-06 17:09:00|85.32|83.12|85.13|82.93|85.32|83.12|85.13|82.93|0
1638810550000|2021-12-06 17:09:10|85.18|82.98|85.2|83|85.2|83|85.09|82.89|0
1638810560000|2021-12-06 17:09:20|85.13|82.93|85.09|82.89|85.13|82.93|85.09|82.89|0
1638810570000|2021-12-06 17:09:30|85.13|82.93|84.95|82.75|85.18|82.98|84.95|82.75|0
1638810580000|2021-12-06 17:09:40|84.99|82.79|85.04|82.84|85.04|82.84|84.94|82.74|0
1638810590000|2021-12-06 17:09:50|84.99|82.79|84.9|82.7|84.99|82.79|84.9|82.7|0
1638810600000|2021-12-06 17:10:00|84.99|82.79|85.13|82.93|85.13|82.93|84.9|82.7|0
1638810610000|2021-12-06 17:10:10|85.18|82.98|85.18|82.98|85.18|82.98|85.13|82.93|0
1638810620000|2021-12-06 17:10:20|85.22|83.02|84.99|82.79|85.22|83.02|84.94|82.74|0
1638810630000|2021-12-06 17:10:30|85.04|82.84|85.08|82.88|85.08|82.88|85.04|82.84|0
1638810640000|2021-12-06 17:10:40|85.04|82.84|85.13|82.93|85.13|82.93|85.04|82.84|0
1638810650000|2021-12-06 17:10:50|85.08|82.88|85.08|82.88|85.22|83.02|85.08|82.88|0
1638810660000|2021-12-06 17:11:00|85.04|82.84|84.99|82.79|85.04|82.84|84.99|82.79|0
1638810670000|2021-12-06 17:11:10|85.04|82.84|85.08|82.88|85.13|82.93|85.04|82.84|0
1638810680000|2021-12-06 17:11:20|84.99|82.79|84.8|82.6|84.99|82.79|84.76|82.56|0
1638810690000|2021-12-06 17:11:30|84.76|82.56|84.53|82.33|84.76|82.56|84.53|82.33|0
1638810700000|2021-12-06 17:11:40|84.57|82.37|84.48|82.28|84.57|82.37|84.48|82.28|0
1638810710000|2021-12-06 17:11:50|84.43|82.23|84.39|82.19|84.43|82.23|84.39|82.19|0
1638810720000|2021-12-06 17:12:00|84.34|82.14|84.34|82.14|84.39|82.19|84.34|82.14|0
1638810730000|2021-12-06 17:12:10|83.97|81.77|83.88|81.68|83.97|81.77|83.88|81.68|0
1638810740000|2021-12-06 17:12:20|83.9|81.7|83.83|81.63|83.9|81.7|83.78|81.58|0
1638810750000|2021-12-06 17:12:30|83.92|81.72|83.92|81.72|83.92|81.72|83.88|81.68|0
1638810760000|2021-12-06 17:12:40|83.97|81.77|84.11|81.91|84.11|81.91|83.97|81.77|0
1638810770000|2021-12-06 17:12:50|84.2|82|84.11|81.91|84.2|82|84.11|81.91|0
1638810780000|2021-12-06 17:13:00|84.02|81.82|83.92|81.72|84.02|81.82|83.92|81.72|0
1638810790000|2021-12-06 17:13:10|83.83|81.63|83.92|81.72|83.92|81.72|83.83|81.63|0
1638810800000|2021-12-06 17:13:20|83.99|81.79|84.06|81.86|84.06|81.86|83.99|81.79|0
1638810810000|2021-12-06 17:13:30|84.04|81.84|84.01|81.81|84.06|81.86|84.01|81.81|0
1638810820000|2021-12-06 17:13:40|84.06|81.86|84.11|81.91|84.11|81.91|84.06|81.86|0
1638810830000|2021-12-06 17:13:50|84.06|81.86|84.06|81.86|84.15|81.95|84.06|81.86|0
1638810840000|2021-12-06 17:14:00|84.29|82.09|84.29|82.09|84.29|82.09|84.2|82|0
1638810850000|2021-12-06 17:14:10|84.11|81.91|84.15|81.95|84.18|81.98|84.11|81.91|0
1638810860000|2021-12-06 17:14:20|84.27|82.07|85.74|83.54|85.74|83.54|84.27|82.07|0
1638810870000|2021-12-06 17:14:30|85.78|83.58|85.74|83.54|85.78|83.58|85.69|83.49|0
1638810880000|2021-12-06 17:14:40|85.78|83.58|83.7|81.5|85.78|83.58|83.7|81.5|0
1638810890000|2021-12-06 17:14:50|83.79|81.59|83.79|81.59|83.89|81.69|83.79|81.59|0
1638810900000|2021-12-06 17:15:00|83.89|81.69|83.29|81.09|83.89|81.69|83.2|81|0
1638810910000|2021-12-06 17:15:10|84.85|82.65|84.89|82.69|84.89|82.69|84.76|82.56|0
1638810920000|2021-12-06 17:15:20|87.09|84.89|85.65|83.45|87.09|84.89|85.65|83.45|0
1638810930000|2021-12-06 17:15:30|85.01|82.81|85.05|82.85|85.05|82.85|85.01|82.81|0
1638810940000|2021-12-06 17:15:40|85.19|82.99|84.87|82.67|85.24|83.04|84.87|82.67|0
1638810950000|2021-12-06 17:15:50|84.82|82.62|84.54|82.34|84.82|82.62|84.54|82.34|0
1638810960000|2021-12-06 17:16:00|84.59|82.39|84.68|82.48|84.7|82.5|84.59|82.39|0
1638810970000|2021-12-06 17:16:10|84.63|82.43|84.63|82.43|84.63|82.43|84.59|82.39|0
1638810980000|2021-12-06 17:16:20|84.68|82.48|84.63|82.43|84.68|82.48|84.49|82.29|0
1638810990000|2021-12-06 17:16:30|84.49|82.29|84.49|82.29|84.54|82.34|84.49|82.29|0
1638811000000|2021-12-06 17:16:40|84.54|82.34|84.54|82.34|84.61|82.41|84.54|82.34|0
1638811010000|2021-12-06 17:16:50|84.49|82.29|84.4|82.2|84.49|82.29|84.35|82.15|0
1638811020000|2021-12-06 17:17:00|84.54|82.34|84.49|82.29|84.68|82.48|84.49|82.29|0
1638811030000|2021-12-06 17:17:10|84.22|82.02|84.26|82.06|84.26|82.06|84.22|82.02|0
1638811040000|2021-12-06 17:17:20|84.31|82.11|84.35|82.15|84.35|82.15|84.31|82.11|0
1638811050000|2021-12-06 17:17:30|84.45|82.25|84.49|82.29|84.49|82.29|84.45|82.25|0
1638811060000|2021-12-06 17:17:40|84.54|82.34|84.49|82.29|84.54|82.34|84.49|82.29|0
1638811070000|2021-12-06 17:17:50|84.54|82.34|84.45|82.25|84.54|82.34|84.45|82.25|0
1638811080000|2021-12-06 17:18:00|84.4|82.2|84.26|82.06|84.4|82.2|84.26|82.06|0
1638811090000|2021-12-06 17:18:10|84.22|82.02|84.22|82.02|84.22|82.02|84.22|82.02|0
1638811100000|2021-12-06 17:18:20|84.35|82.15|84.31|82.11|84.35|82.15|84.31|82.11|0
1638811110000|2021-12-06 17:18:30|84.35|82.15|83.75|81.55|84.35|82.15|83.75|81.55|0
1638811120000|2021-12-06 17:18:40|83.71|81.51|83.8|81.6|83.85|81.65|83.71|81.51|0
1638811130000|2021-12-06 17:18:50|83.85|81.65|83.85|81.65|83.85|81.65|83.75|81.55|0
1638811140000|2021-12-06 17:19:00|83.89|81.69|83.98|81.78|83.98|81.78|83.89|81.69|0
1638811150000|2021-12-06 17:19:10|83.94|81.74|83.8|81.6|83.94|81.74|83.8|81.6|0
1638811160000|2021-12-06 17:19:20|83.71|81.51|83.71|81.51|83.75|81.55|83.66|81.46|0
1638811170000|2021-12-06 17:19:30|83.69|81.49|83.71|81.51|83.71|81.51|83.62|81.42|0
1638811180000|2021-12-06 17:19:40|83.62|81.42|83.71|81.51|83.71|81.51|83.62|81.42|0
1638811190000|2021-12-06 17:19:50|83.69|81.49|83.75|81.55|83.75|81.55|83.66|81.46|0
1638811200000|2021-12-06 17:20:00|83.8|81.6|83.8|81.6|83.8|81.6|83.8|81.6|0
1638811210000|2021-12-06 17:20:10|83.84|81.64|83.8|81.6|83.84|81.64|83.8|81.6|0
1638811220000|2021-12-06 17:20:20|83.84|81.64|83.98|81.78|83.98|81.78|83.84|81.64|0
1638811230000|2021-12-06 17:20:30|84.03|81.83|83.98|81.78|84.03|81.83|83.94|81.74|0
1638811240000|2021-12-06 17:20:40|84.08|81.88|84.03|81.83|84.08|81.88|84.03|81.83|0
1638811250000|2021-12-06 17:20:50|83.98|81.78|83.98|81.78|83.98|81.78|83.98|81.78|0
1638811260000|2021-12-06 17:21:00|84.07|81.87|84.12|81.92|84.12|81.92|84.07|81.87|0
1638811270000|2021-12-06 17:21:10|83.98|81.78|83.98|81.78|84.03|81.83|83.98|81.78|0
1638811280000|2021-12-06 17:21:20|83.94|81.74|83.89|81.69|83.94|81.74|83.89|81.69|0
1638811290000|2021-12-06 17:21:30|83.84|81.64|83.84|81.64|83.84|81.64|83.8|81.6|0
1638811300000|2021-12-06 17:21:40|83.8|81.6|83.8|81.6|83.8|81.6|83.75|81.55|0
1638811310000|2021-12-06 17:21:50|83.84|81.64|83.84|81.64|83.89|81.69|83.84|81.64|0
1638811320000|2021-12-06 17:22:00|83.8|81.6|83.61|81.41|83.8|81.6|83.61|81.41|0
1638811330000|2021-12-06 17:22:10|83.57|81.37|83.34|81.14|83.57|81.37|83.34|81.14|0
1638811340000|2021-12-06 17:22:20|83.38|81.18|83.36|81.16|83.41|81.21|83.36|81.16|0
1638811350000|2021-12-06 17:22:30|83.38|81.18|83.43|81.23|83.43|81.23|83.38|81.18|0
1638811360000|2021-12-06 17:22:40|83.38|81.18|83.38|81.18|83.38|81.18|83.34|81.14|0
1638811370000|2021-12-06 17:22:50|83.43|81.23|83.52|81.32|83.52|81.32|83.38|81.18|0
1638811380000|2021-12-06 17:23:00|83.43|81.23|83.48|81.28|83.52|81.32|83.43|81.23|0
1638811390000|2021-12-06 17:23:10|83.43|81.23|83.75|81.55|83.75|81.55|83.43|81.23|0
1638811400000|2021-12-06 17:23:20|83.8|81.6|83.75|81.55|83.8|81.6|83.75|81.55|0
1638811410000|2021-12-06 17:23:30|83.7|81.5|83.7|81.5|83.8|81.6|83.7|81.5|0
1638811420000|2021-12-06 17:23:40|83.73|81.53|83.84|81.64|83.84|81.64|83.73|81.53|0
1638811430000|2021-12-06 17:23:50|83.8|81.6|83.7|81.5|83.8|81.6|83.7|81.5|0
1638811440000|2021-12-06 17:24:00|83.66|81.46|83.7|81.5|83.7|81.5|83.66|81.46|0
1638811450000|2021-12-06 17:24:10|83.66|81.46|83.57|81.37|83.66|81.46|83.52|81.32|0
1638811460000|2021-12-06 17:24:20|83.52|81.32|83.66|81.46|83.66|81.46|83.52|81.32|0
1638811470000|2021-12-06 17:24:30|83.61|81.41|83.89|81.69|83.89|81.69|83.61|81.41|0
1638811480000|2021-12-06 17:24:40|84.03|81.83|83.93|81.73|84.03|81.83|83.93|81.73|0
1638811490000|2021-12-06 17:24:50|83.89|81.69|83.7|81.5|83.89|81.69|83.7|81.5|0
1638811500000|2021-12-06 17:25:00|83.75|81.55|83.52|81.32|83.75|81.55|83.52|81.32|0
1638811510000|2021-12-06 17:25:10|83.47|81.27|83.06|80.86|83.47|81.27|83.06|80.86|0
1638811520000|2021-12-06 17:25:20|83.13|80.93|83.11|80.91|83.2|81|83.11|80.91|0
1638811530000|2021-12-06 17:25:30|83.15|80.95|83.2|81|83.29|81.09|83.15|80.95|0
1638811540000|2021-12-06 17:25:40|83.24|81.04|83.24|81.04|83.29|81.09|83.24|81.04|0
1638811550000|2021-12-06 17:25:50|83.29|81.09|83.34|81.14|83.34|81.14|83.29|81.09|0
1638811560000|2021-12-06 17:26:00|83.31|81.11|83.34|81.14|83.34|81.14|83.27|81.07|0
1638811570000|2021-12-06 17:26:10|83.29|81.09|83.2|81|83.29|81.09|83.2|81|0
1638811580000|2021-12-06 17:26:20|83.24|81.04|83.43|81.23|83.47|81.27|83.24|81.04|0
1638811590000|2021-12-06 17:26:30|83.47|81.27|83.43|81.23|83.52|81.32|83.43|81.23|0
1638811600000|2021-12-06 17:26:40|83.34|81.14|83.15|80.95|83.34|81.14|83.15|80.95|0
1638811610000|2021-12-06 17:26:50|83.2|81|83.2|81|83.2|81|83.15|80.95|0
1638811620000|2021-12-06 17:27:00|83.24|81.04|83.2|81|83.24|81.04|83.2|81|0
1638811630000|2021-12-06 17:27:10|83.24|81.04|83.2|81|83.29|81.09|83.2|81|0
1638811640000|2021-12-06 17:27:20|83.15|80.95|83.24|81.04|83.24|81.04|83.15|80.95|0
1638811650000|2021-12-06 17:27:30|83.2|81|83.2|81|83.2|81|83.2|81|0
1638811660000|2021-12-06 17:27:40|83.29|81.09|83.2|81|83.29|81.09|83.2|81|0
1638811670000|2021-12-06 17:27:50|83.24|81.04|83.2|81|83.24|81.04|83.2|81|0
1638811680000|2021-12-06 17:28:00|83.24|81.04|83.15|80.95|83.24|81.04|83.15|80.95|0
1638811690000|2021-12-06 17:28:10|83.2|81|83.11|80.91|83.2|81|83.11|80.91|0
1638811700000|2021-12-06 17:28:20|83.15|80.95|83.15|80.95|83.2|81|83.13|80.93|0
1638811710000|2021-12-06 17:28:30|83.2|81|83.15|80.95|83.2|81|83.15|80.95|0
1638811720000|2021-12-06 17:28:40|83.2|81|83.24|81.04|83.29|81.09|83.2|81|0
1638811730000|2021-12-06 17:28:50|83.29|81.09|83.29|81.09|83.38|81.18|83.29|81.09|0
1638811740000|2021-12-06 17:29:00|83.24|81.04|83.2|81|83.24|81.04|83.2|81|0
1638811750000|2021-12-06 17:29:10|83.15|80.95|83.2|81|83.24|81.04|83.15|80.95|0
1638811760000|2021-12-06 17:29:20|83.24|81.04|83.29|81.09|83.29|81.09|83.2|81|0
1638811770000|2021-12-06 17:29:30|83.43|81.23|83.42|81.22|83.47|81.27|83.42|81.22|0
1638811780000|2021-12-06 17:29:40|83.47|81.27|83.47|81.27|83.47|81.27|83.47|81.27|0
1638811790000|2021-12-06 17:29:50|83.38|81.18|83.42|81.22|83.42|81.22|83.38|81.18|0
1638811800000|2021-12-06 17:30:00|83.38|81.18|83.47|81.27|83.47|81.27|83.36|81.16|0
1638811810000|2021-12-06 17:30:10|83.42|81.22|83.61|81.41|83.61|81.41|83.42|81.22|0
1638811820000|2021-12-06 17:30:20|83.56|81.36|83.61|81.41|83.61|81.41|83.56|81.36|0
1638811830000|2021-12-06 17:30:30|83.59|81.39|83.61|81.41|83.61|81.41|83.59|81.39|0
1638811840000|2021-12-06 17:30:40|83.52|81.32|83.29|81.09|83.52|81.32|83.29|81.09|0
1638811850000|2021-12-06 17:30:50|83.2|81|83.24|81.04|83.24|81.04|83.2|81|0
1638811860000|2021-12-06 17:31:00|83.29|81.09|83.15|80.95|83.29|81.09|83.15|80.95|0
1638811870000|2021-12-06 17:31:10|83.1|80.9|83.06|80.86|83.15|80.95|83.06|80.86|0
1638811880000|2021-12-06 17:31:20|83.1|80.9|83.15|80.95|83.15|80.95|83.1|80.9|0
1638811890000|2021-12-06 17:31:30|83.1|80.9|83.1|80.9|83.1|80.9|83.06|80.86|0
1638811900000|2021-12-06 17:31:40|83.15|80.95|83.19|80.99|83.19|80.99|83.15|80.95|0
1638811920000|2021-12-06 17:32:00|83.22|81.02|83.24|81.04|83.24|81.04|83.19|80.99|0
1638811930000|2021-12-06 17:32:10|83.31|81.11|83.24|81.04|83.31|81.11|83.24|81.04|0
1638811940000|2021-12-06 17:32:20|83.19|80.99|83.24|81.04|83.29|81.09|83.19|80.99|0
1638811950000|2021-12-06 17:32:30|83.19|80.99|83.29|81.09|83.29|81.09|83.19|80.99|0
1638811960000|2021-12-06 17:32:40|83.33|81.13|83.33|81.13|83.33|81.13|83.33|81.13|0
1638811970000|2021-12-06 17:32:50|83.29|81.09|83.29|81.09|83.29|81.09|83.29|81.09|0
1638811980000|2021-12-06 17:33:00|83.33|81.13|83.42|81.22|83.42|81.22|83.33|81.13|0
1638811990000|2021-12-06 17:33:10|83.47|81.27|83.51|81.31|83.51|81.31|83.47|81.27|0
1638812000000|2021-12-06 17:33:20|83.45|81.25|83.19|80.99|83.45|81.25|83.19|80.99|0
1638812010000|2021-12-06 17:33:30|83.15|80.95|83.15|80.95|83.19|80.99|83.1|80.9|0
1638812020000|2021-12-06 17:33:40|83.1|80.9|83.15|80.95|83.15|80.95|83.1|80.9|0
1638812030000|2021-12-06 17:33:50|83.1|80.9|83.15|80.95|83.15|80.95|83.1|80.9|0
1638812040000|2021-12-06 17:34:00|83.1|80.9|83.06|80.86|83.1|80.9|83.06|80.86|0
1638812050000|2021-12-06 17:34:10|83.1|80.9|83.06|80.86|83.1|80.9|83.06|80.86|0
1638812060000|2021-12-06 17:34:20|82.83|80.63|82.92|80.72|82.92|80.72|82.83|80.63|0
1638812070000|2021-12-06 17:34:30|82.83|80.63|82.78|80.58|82.83|80.63|82.78|80.58|0
1638812080000|2021-12-06 17:34:40|82.87|80.67|82.96|80.76|82.96|80.76|82.87|80.67|0
1638812090000|2021-12-06 17:34:50|82.92|80.72|82.92|80.72|82.96|80.76|82.92|80.72|0
1638812100000|2021-12-06 17:35:00|82.96|80.76|82.83|80.63|82.96|80.76|82.83|80.63|0
1638812110000|2021-12-06 17:35:10|82.78|80.58|82.83|80.63|82.83|80.63|82.74|80.54|0
1638812120000|2021-12-06 17:35:20|82.78|80.58|82.78|80.58|82.78|80.58|82.78|80.58|0
1638812130000|2021-12-06 17:35:30|82.87|80.67|82.87|80.67|82.87|80.67|82.87|80.67|0
1638812140000|2021-12-06 17:35:40|82.83|80.63|82.92|80.72|82.92|80.72|82.83|80.63|0
1638812150000|2021-12-06 17:35:50|82.87|80.67|82.96|80.76|82.96|80.76|82.87|80.67|0
1638812160000|2021-12-06 17:36:00|82.92|80.72|83.15|80.95|83.15|80.95|82.92|80.72|0
1638812170000|2021-12-06 17:36:10|83.1|80.9|83.05|80.85|83.15|80.95|83.05|80.85|0
1638812180000|2021-12-06 17:36:20|83.1|80.9|83.19|80.99|83.19|80.99|83.1|80.9|0
1638812190000|2021-12-06 17:36:30|83.15|80.95|83.19|80.99|83.19|80.99|83.15|80.95|0
1638812200000|2021-12-06 17:36:40|83.24|81.04|83.19|80.99|83.24|81.04|83.15|80.95|0
1638812210000|2021-12-06 17:36:50|83.08|80.88|83.05|80.85|83.08|80.88|83.05|80.85|0
1638812220000|2021-12-06 17:37:00|83.1|80.9|83.05|80.85|83.15|80.95|83.05|80.85|0
1638812230000|2021-12-06 17:37:10|83.1|80.9|83.19|80.99|83.19|80.99|83.1|80.9|0
1638812240000|2021-12-06 17:37:20|83.24|81.04|83.33|81.13|83.33|81.13|83.24|81.04|0
1638812250000|2021-12-06 17:37:30|83.28|81.08|83.33|81.13|83.33|81.13|83.28|81.08|0
1638812260000|2021-12-06 17:37:40|83.24|81.04|83.28|81.08|83.28|81.08|83.19|80.99|0
1638812270000|2021-12-06 17:37:50|83.24|81.04|83.21|81.01|83.24|81.04|83.21|81.01|0
1638812280000|2021-12-06 17:38:00|83.24|81.04|83.19|80.99|83.24|81.04|83.19|80.99|0
1638812290000|2021-12-06 17:38:10|83.14|80.94|83.14|80.94|83.14|80.94|83.1|80.9|0
1638812300000|2021-12-06 17:38:20|83.1|80.9|83.14|80.94|83.14|80.94|83.05|80.85|0
1638812310000|2021-12-06 17:38:30|83.19|80.99|83.24|81.04|83.24|81.04|83.14|80.94|0
1638812320000|2021-12-06 17:38:40|83.33|81.13|83.37|81.17|83.42|81.22|83.33|81.13|0
1638812330000|2021-12-06 17:38:50|83.33|81.13|83.24|81.04|83.33|81.13|83.24|81.04|0
1638812340000|2021-12-06 17:39:00|83.28|81.08|83.19|80.99|83.28|81.08|83.14|80.94|0
1638812350000|2021-12-06 17:39:10|83.14|80.94|83.19|80.99|83.21|81.01|83.14|80.94|0
1638812360000|2021-12-06 17:39:20|83.24|81.04|83.28|81.08|83.28|81.08|83.19|80.99|0
1638812370000|2021-12-06 17:39:30|83.37|81.17|83.46|81.26|83.46|81.26|83.37|81.17|0
1638812380000|2021-12-06 17:39:40|83.42|81.22|83.37|81.17|83.42|81.22|83.33|81.13|0
1638812390000|2021-12-06 17:39:50|83.42|81.22|83.37|81.17|83.42|81.22|83.37|81.17|0
1638812400000|2021-12-06 17:40:00|83.33|81.13|83.28|81.08|83.37|81.17|83.28|81.08|0
1638812410000|2021-12-06 17:40:10|83.33|81.13|83.33|81.13|83.33|81.13|83.28|81.08|0
1638812420000|2021-12-06 17:40:20|83.28|81.08|83.37|81.17|83.37|81.17|83.28|81.08|0
1638812430000|2021-12-06 17:40:30|83.42|81.22|83.37|81.17|83.42|81.22|83.33|81.13|0
1638812440000|2021-12-06 17:40:40|83.28|81.08|83.28|81.08|83.28|81.08|83.23|81.03|0
1638812450000|2021-12-06 17:40:50|83.33|81.13|83.28|81.08|83.33|81.13|83.28|81.08|0
1638812460000|2021-12-06 17:41:00|83.23|81.03|83.19|80.99|83.23|81.03|83.14|80.94|0
1638812470000|2021-12-06 17:41:10|83.23|81.03|83.19|80.99|83.23|81.03|83.19|80.99|0
1638812480000|2021-12-06 17:41:20|83.14|80.94|83.05|80.85|83.14|80.94|83.05|80.85|0
1638812490000|2021-12-06 17:41:30|83.01|80.81|83.01|80.81|83.01|80.81|83.01|80.81|0
1638812500000|2021-12-06 17:41:40|83.1|80.9|83.1|80.9|83.1|80.9|83.05|80.85|0
1638812510000|2021-12-06 17:41:50|83.14|80.94|83.19|80.99|83.23|81.03|83.14|80.94|0
1638812520000|2021-12-06 17:42:00|83.28|81.08|83.32|81.12|83.32|81.12|83.28|81.08|0
1638812530000|2021-12-06 17:42:10|83.28|81.08|83.14|80.94|83.28|81.08|83.14|80.94|0
1638812540000|2021-12-06 17:42:20|83.19|80.99|83.1|80.9|83.19|80.99|83.1|80.9|0
1638812550000|2021-12-06 17:42:30|83.14|80.94|83.1|80.9|83.14|80.94|83.1|80.9|0
1638812570000|2021-12-06 17:42:50|83.19|80.99|83.32|81.12|83.32|81.12|83.19|80.99|0
1638812580000|2021-12-06 17:43:00|83.28|81.08|83.51|81.31|83.55|81.35|83.28|81.08|0
1638812590000|2021-12-06 17:43:10|83.6|81.4|83.6|81.4|83.6|81.4|83.55|81.35|0
1638812600000|2021-12-06 17:43:20|83.55|81.35|83.78|81.58|83.78|81.58|83.55|81.35|0
1638812610000|2021-12-06 17:43:30|83.74|81.54|83.74|81.54|83.74|81.54|83.69|81.49|0
1638812620000|2021-12-06 17:43:40|83.78|81.58|83.87|81.67|83.87|81.67|83.78|81.58|0
1638812630000|2021-12-06 17:43:50|83.97|81.77|83.92|81.72|83.97|81.77|83.92|81.72|0
1638812640000|2021-12-06 17:44:00|83.87|81.67|83.83|81.63|83.87|81.67|83.83|81.63|0
1638812650000|2021-12-06 17:44:10|83.74|81.54|83.69|81.49|83.74|81.54|83.69|81.49|0
1638812660000|2021-12-06 17:44:20|83.74|81.54|83.83|81.63|83.83|81.63|83.74|81.54|0
1638812670000|2021-12-06 17:44:30|83.87|81.67|83.74|81.54|83.87|81.67|83.74|81.54|0
1638812680000|2021-12-06 17:44:40|83.6|81.4|83.64|81.44|83.69|81.49|83.6|81.4|0
1638812690000|2021-12-06 17:44:50|83.69|81.49|83.6|81.4|83.69|81.49|83.6|81.4|0
1638812700000|2021-12-06 17:45:00|83.55|81.35|83.41|81.21|83.6|81.4|83.41|81.21|0
1638812710000|2021-12-06 17:45:10|83.46|81.26|83.37|81.17|83.51|81.31|83.37|81.17|0
1638812720000|2021-12-06 17:45:20|83.32|81.12|83.32|81.12|83.32|81.12|83.32|81.12|0
1638812730000|2021-12-06 17:45:30|83.37|81.17|83.37|81.17|83.37|81.17|83.32|81.12|0
1638812740000|2021-12-06 17:45:40|83.32|81.12|83.41|81.21|83.41|81.21|83.28|81.08|0
1638812750000|2021-12-06 17:45:50|83.37|81.17|83.32|81.12|83.37|81.17|83.28|81.08|0
1638812760000|2021-12-06 17:46:00|83.37|81.17|83.32|81.12|83.37|81.17|83.32|81.12|0
1638812770000|2021-12-06 17:46:10|83.37|81.17|83.28|81.08|83.37|81.17|83.23|81.03|0
1638812780000|2021-12-06 17:46:20|83.23|81.03|83.14|80.94|83.23|81.03|83.14|80.94|0
1638812790000|2021-12-06 17:46:30|83.09|80.89|83.09|80.89|83.09|80.89|83.05|80.85|0
1638812800000|2021-12-06 17:46:40|83.05|80.85|83.05|80.85|83.05|80.85|83.05|80.85|0
1638812810000|2021-12-06 17:46:50|83|80.8|82.96|80.76|83|80.8|82.96|80.76|0
1638812820000|2021-12-06 17:47:00|83|80.8|82.96|80.76|83|80.8|82.91|80.71|0
1638812830000|2021-12-06 17:47:10|82.91|80.71|82.91|80.71|82.96|80.76|82.86|80.66|0
1638812840000|2021-12-06 17:47:20|82.96|80.76|82.96|80.76|82.96|80.76|82.96|80.76|0
1638812850000|2021-12-06 17:47:30|82.91|80.71|82.96|80.76|82.96|80.76|82.86|80.66|0
1638812860000|2021-12-06 17:47:40|82.86|80.66|82.91|80.71|82.96|80.76|82.86|80.66|0
1638812870000|2021-12-06 17:47:50|82.96|80.76|82.82|80.62|82.96|80.76|82.82|80.62|0
1638812880000|2021-12-06 17:48:00|82.91|80.71|82.73|80.53|82.91|80.71|82.73|80.53|0
1638812890000|2021-12-06 17:48:10|82.64|80.44|82.59|80.39|82.64|80.44|82.59|80.39|0
1638812900000|2021-12-06 17:48:20|82.64|80.44|82.73|80.53|82.73|80.53|82.64|80.44|0
1638812910000|2021-12-06 17:48:30|82.77|80.57|82.68|80.48|82.77|80.57|82.68|80.48|0
1638812920000|2021-12-06 17:48:40|82.64|80.44|82.68|80.48|82.68|80.48|82.64|80.44|0
1638812930000|2021-12-06 17:48:50|82.64|80.44|82.68|80.48|82.68|80.48|82.64|80.44|0
1638812940000|2021-12-06 17:49:00|82.64|80.44|82.68|80.48|82.68|80.48|82.59|80.39|0
1638812950000|2021-12-06 17:49:10|82.59|80.39|82.64|80.44|82.64|80.44|82.59|80.39|0
1638812960000|2021-12-06 17:49:20|82.68|80.48|82.64|80.44|82.68|80.48|82.64|80.44|0
1638812970000|2021-12-06 17:49:30|82.68|80.48|82.64|80.44|82.68|80.48|82.64|80.44|0
1638812980000|2021-12-06 17:49:40|82.59|80.39|82.59|80.39|82.64|80.44|82.59|80.39|0
1638813000000|2021-12-06 17:50:00|82.63|80.43|82.63|80.43|82.73|80.53|82.63|80.43|0
1638813010000|2021-12-06 17:50:10|82.59|80.39|82.68|80.48|82.68|80.48|82.59|80.39|0
1638813020000|2021-12-06 17:50:20|82.73|80.53|82.63|80.43|82.73|80.53|82.63|80.43|0
1638813030000|2021-12-06 17:50:30|82.59|80.39|82.63|80.43|82.63|80.43|82.59|80.39|0
1638813040000|2021-12-06 17:50:40|82.68|80.48|82.73|80.53|82.73|80.53|82.63|80.43|0
1638813050000|2021-12-06 17:50:50|82.68|80.48|82.68|80.48|82.68|80.48|82.68|80.48|0
1638813060000|2021-12-06 17:51:00|82.73|80.53|82.77|80.57|82.77|80.57|82.73|80.53|0
1638813070000|2021-12-06 17:51:10|82.82|80.62|82.59|80.39|82.82|80.62|82.59|80.39|0
1638813080000|2021-12-06 17:51:20|82.63|80.43|82.63|80.43|82.63|80.43|82.59|80.39|0
1638813090000|2021-12-06 17:51:30|82.59|80.39|82.59|80.39|82.59|80.39|82.59|80.39|0
1638813100000|2021-12-06 17:51:40|82.68|80.48|82.72|80.52|82.72|80.52|82.68|80.48|0
1638813110000|2021-12-06 17:51:50|82.68|80.48|82.68|80.48|82.72|80.52|82.68|80.48|0
1638813120000|2021-12-06 17:52:00|82.66|80.46|82.72|80.52|82.72|80.52|82.66|80.46|0
1638813130000|2021-12-06 17:52:10|82.77|80.57|82.63|80.43|82.77|80.57|82.63|80.43|0
1638813140000|2021-12-06 17:52:20|82.59|80.39|82.59|80.39|82.59|80.39|82.59|80.39|0
1638813150000|2021-12-06 17:52:30|82.63|80.43|82.59|80.39|82.63|80.43|82.59|80.39|0
1638813160000|2021-12-06 17:52:40|82.54|80.34|82.63|80.43|82.63|80.43|82.5|80.3|0
1638813170000|2021-12-06 17:52:50|82.68|80.48|82.68|80.48|82.68|80.48|82.68|80.48|0
1638813180000|2021-12-06 17:53:00|82.77|80.57|82.91|80.71|82.95|80.75|82.77|80.57|0
1638813190000|2021-12-06 17:53:10|82.95|80.75|82.86|80.66|82.95|80.75|82.86|80.66|0
1638813200000|2021-12-06 17:53:20|82.77|80.57|82.77|80.57|82.77|80.57|82.77|80.57|0
1638813210000|2021-12-06 17:53:30|82.59|80.39|82.5|80.3|82.59|80.39|82.5|80.3|0
1638813220000|2021-12-06 17:53:40|82.54|80.34|82.63|80.43|82.63|80.43|82.54|80.34|0
1638813230000|2021-12-06 17:53:50|82.54|80.34|82.54|80.34|82.54|80.34|82.54|80.34|0
1638813240000|2021-12-06 17:54:00|82.59|80.39|82.59|80.39|82.59|80.39|82.59|80.39|0
1638813250000|2021-12-06 17:54:10|82.54|80.34|82.59|80.39|82.59|80.39|82.54|80.34|0
1638813260000|2021-12-06 17:54:20|82.54|80.34|82.77|80.57|82.77|80.57|82.54|80.34|0
1638813270000|2021-12-06 17:54:30|82.81|80.61|82.81|80.61|82.81|80.61|82.81|80.61|0
1638813280000|2021-12-06 17:54:40|82.86|80.66|82.63|80.43|82.86|80.66|82.63|80.43|0
1638813290000|2021-12-06 17:54:50|82.59|80.39|82.5|80.3|82.59|80.39|82.5|80.3|0
1638813300000|2021-12-06 17:55:00|82.45|80.25|82.59|80.39|82.59|80.39|82.45|80.25|0
1638813310000|2021-12-06 17:55:10|82.63|80.43|82.77|80.57|82.77|80.57|82.63|80.43|0
1638813320000|2021-12-06 17:55:20|82.72|80.52|82.54|80.34|82.72|80.52|82.54|80.34|0
1638813330000|2021-12-06 17:55:30|82.49|80.29|82.31|80.11|82.49|80.29|82.31|80.11|0
1638813340000|2021-12-06 17:55:40|82.36|80.16|82.27|80.07|82.36|80.16|82.27|80.07|0
1638813350000|2021-12-06 17:55:50|82.22|80.02|82.13|79.93|82.22|80.02|82.13|79.93|0
1638813360000|2021-12-06 17:56:00|82.18|79.98|82.04|79.84|82.22|80.02|82.04|79.84|0
1638813370000|2021-12-06 17:56:10|82|79.8|81.95|79.75|82|79.8|81.95|79.75|0
1638813380000|2021-12-06 17:56:20|82.13|79.93|82.09|79.89|82.13|79.93|82.09|79.89|0
1638813390000|2021-12-06 17:56:30|82.13|79.93|82.04|79.84|82.13|79.93|82.04|79.84|0
1638813400000|2021-12-06 17:56:40|82|79.8|82.04|79.84|82.04|79.84|82|79.8|0
1638813410000|2021-12-06 17:56:50|82.09|79.89|82.18|79.98|82.18|79.98|82.09|79.89|0
1638813420000|2021-12-06 17:57:00|82.04|79.84|82|79.8|82.04|79.84|81.97|79.77|0
1638813430000|2021-12-06 17:57:10|81.95|79.75|81.95|79.75|81.95|79.75|81.91|79.71|0
1638813440000|2021-12-06 17:57:20|81.91|79.71|82|79.8|82|79.8|81.86|79.66|0
1638813450000|2021-12-06 17:57:30|81.95|79.75|82|79.8|82|79.8|81.95|79.75|0
1638813460000|2021-12-06 17:57:40|81.95|79.75|82|79.8|82|79.8|81.95|79.75|0
1638813470000|2021-12-06 17:57:50|81.97|79.77|82.04|79.84|82.04|79.84|81.97|79.77|0
1638813480000|2021-12-06 17:58:00|82|79.8|81.95|79.75|82.04|79.84|81.95|79.75|0
1638813490000|2021-12-06 17:58:10|81.9|79.7|81.9|79.7|81.95|79.75|81.9|79.7|0
1638813500000|2021-12-06 17:58:20|81.86|79.66|81.86|79.66|81.86|79.66|81.81|79.61|0
1638813510000|2021-12-06 17:58:30|81.81|79.61|81.72|79.52|81.81|79.61|81.72|79.52|0
1638813520000|2021-12-06 17:58:40|81.77|79.57|81.72|79.52|81.77|79.57|81.72|79.52|0
1638813530000|2021-12-06 17:58:50|81.68|79.48|81.72|79.52|81.72|79.52|81.68|79.48|0
1638813540000|2021-12-06 17:59:00|81.77|79.57|81.81|79.61|81.81|79.61|81.77|79.57|0
1638813550000|2021-12-06 17:59:10|81.86|79.66|81.81|79.61|81.86|79.66|81.81|79.61|0
1638813560000|2021-12-06 17:59:20|81.86|79.66|81.99|79.79|81.99|79.79|81.86|79.66|0
1638813570000|2021-12-06 17:59:30|81.95|79.75|81.86|79.66|81.95|79.75|81.86|79.66|0
1638813580000|2021-12-06 17:59:40|81.81|79.61|81.77|79.57|81.86|79.66|81.77|79.57|0
1638813590000|2021-12-06 17:59:50|81.72|79.52|81.68|79.48|81.72|79.52|81.68|79.48|0
1638813600000|2021-12-06 18:00:00|81.36|79.16|81.45|79.25|81.45|79.25|81.36|79.16|0
1638813610000|2021-12-06 18:00:10|81.5|79.3|81.86|79.66|81.86|79.66|81.5|79.3|0
1638813620000|2021-12-06 18:00:20|81.9|79.7|81.9|79.7|81.9|79.7|81.86|79.66|0
1638813630000|2021-12-06 18:00:30|81.86|79.66|81.9|79.7|81.9|79.7|81.77|79.57|0
1638813640000|2021-12-06 18:00:40|81.86|79.66|81.9|79.7|81.9|79.7|81.86|79.66|0
1638813650000|2021-12-06 18:00:50|81.86|79.66|81.86|79.66|81.9|79.7|81.86|79.66|0
1638813660000|2021-12-06 18:01:00|81.95|79.75|82.08|79.88|82.08|79.88|81.95|79.75|0
1638813670000|2021-12-06 18:01:10|82.13|79.93|82.08|79.88|82.13|79.93|82.08|79.88|0
1638813680000|2021-12-06 18:01:20|82.04|79.84|81.86|79.66|82.04|79.84|81.86|79.66|0
1638813690000|2021-12-06 18:01:30|81.79|79.59|81.81|79.61|81.81|79.61|81.79|79.59|0
1638813700000|2021-12-06 18:01:40|81.86|79.66|81.9|79.7|81.9|79.7|81.81|79.61|0
1638813710000|2021-12-06 18:01:50|81.95|79.75|81.99|79.79|81.99|79.79|81.9|79.7|0
1638813720000|2021-12-06 18:02:00|82.04|79.84|81.99|79.79|82.04|79.84|81.95|79.75|0
1638813730000|2021-12-06 18:02:10|82.08|79.88|82.13|79.93|82.13|79.93|82.04|79.84|0
1638813740000|2021-12-06 18:02:20|82.26|80.06|82.22|80.02|82.26|80.06|82.17|79.97|0
1638813750000|2021-12-06 18:02:30|82.17|79.97|82.08|79.88|82.17|79.97|82.08|79.88|0
1638813760000|2021-12-06 18:02:40|82.04|79.84|81.95|79.75|82.04|79.84|81.95|79.75|0
1638813770000|2021-12-06 18:02:50|81.9|79.7|81.81|79.61|81.9|79.7|81.81|79.61|0
1638813780000|2021-12-06 18:03:00|81.77|79.57|81.41|79.21|81.77|79.57|81.41|79.21|0
1638813790000|2021-12-06 18:03:10|81.27|79.07|81.23|79.03|81.27|79.07|81.18|78.98|0
1638813800000|2021-12-06 18:03:20|81.18|78.98|81.18|78.98|81.18|78.98|81.14|78.94|0
1638813810000|2021-12-06 18:03:30|81.23|79.03|81.23|79.03|81.27|79.07|81.14|78.94|0
1638813820000|2021-12-06 18:03:40|81.27|79.07|81.23|79.03|81.32|79.12|81.23|79.03|0
1638813830000|2021-12-06 18:03:50|81.18|78.98|81.18|78.98|81.18|78.98|81.18|78.98|0
1638813840000|2021-12-06 18:04:00|81.16|78.96|81.18|78.98|81.18|78.98|81.14|78.94|0
1638813850000|2021-12-06 18:04:10|81.23|79.03|81.27|79.07|81.27|79.07|81.23|79.03|0
1638813860000|2021-12-06 18:04:20|81.23|79.03|81.18|78.98|81.27|79.07|81.18|78.98|0
1638813870000|2021-12-06 18:04:30|81.14|78.94|81.18|78.98|81.23|79.03|81.14|78.94|0
1638813880000|2021-12-06 18:04:40|81.2|79|81.18|78.98|81.2|79|81.18|78.98|0
1638813890000|2021-12-06 18:04:50|81.23|79.03|81.18|78.98|81.23|79.03|81.18|78.98|0
1638813900000|2021-12-06 18:05:00|81.23|79.03|81.23|79.03|81.23|79.03|81.18|78.98|0
1638813910000|2021-12-06 18:05:10|81.32|79.12|81.23|79.03|81.32|79.12|81.23|79.03|0
1638813920000|2021-12-06 18:05:20|81.27|79.07|81.31|79.11|81.31|79.11|81.27|79.07|0
1638813930000|2021-12-06 18:05:30|81.27|79.07|81.31|79.11|81.31|79.11|81.27|79.07|0
1638813940000|2021-12-06 18:05:40|81.45|79.25|81.45|79.25|81.45|79.25|81.45|79.25|0
1638813950000|2021-12-06 18:05:50|81.49|79.29|81.45|79.25|81.49|79.29|81.45|79.25|0
1638813960000|2021-12-06 18:06:00|81.49|79.29|81.36|79.16|81.49|79.29|81.36|79.16|0
1638813970000|2021-12-06 18:06:10|81.4|79.2|81.36|79.16|81.4|79.2|81.36|79.16|0
1638813980000|2021-12-06 18:06:20|81.49|79.29|81.45|79.25|81.49|79.29|81.45|79.25|0
1638813990000|2021-12-06 18:06:30|81.31|79.11|81.36|79.16|81.36|79.16|81.27|79.07|0
1638814000000|2021-12-06 18:06:40|81.45|79.25|81.36|79.16|81.45|79.25|81.36|79.16|0
1638814010000|2021-12-06 18:06:50|81.27|79.07|81.36|79.16|81.36|79.16|81.27|79.07|0
1638814020000|2021-12-06 18:07:00|81.27|79.07|81.45|79.25|81.45|79.25|81.27|79.07|0
1638814030000|2021-12-06 18:07:10|81.4|79.2|81.27|79.07|81.4|79.2|81.27|79.07|0
1638814040000|2021-12-06 18:07:20|81.22|79.02|81.27|79.07|81.31|79.11|81.22|79.02|0
1638814050000|2021-12-06 18:07:30|81.22|79.02|81.36|79.16|81.36|79.16|81.22|79.02|0
1638814060000|2021-12-06 18:07:40|81.4|79.2|81.49|79.29|81.49|79.29|81.4|79.2|0
1638814070000|2021-12-06 18:07:50|81.45|79.25|81.49|79.29|81.49|79.29|81.45|79.25|0
1638814080000|2021-12-06 18:08:00|81.56|79.36|81.63|79.43|81.63|79.43|81.56|79.36|0
1638814090000|2021-12-06 18:08:10|81.58|79.38|81.67|79.47|81.67|79.47|81.58|79.38|0
1638814100000|2021-12-06 18:08:20|81.63|79.43|81.63|79.43|81.63|79.43|81.58|79.38|0
1638814110000|2021-12-06 18:08:30|81.72|79.52|81.67|79.47|81.72|79.52|81.67|79.47|0
1638814120000|2021-12-06 18:08:40|81.72|79.52|81.58|79.38|81.72|79.52|81.54|79.34|0
1638814130000|2021-12-06 18:08:50|81.67|79.47|81.63|79.43|81.67|79.47|81.63|79.43|0
1638814140000|2021-12-06 18:09:00|81.67|79.47|81.58|79.38|81.67|79.47|81.58|79.38|0
1638814150000|2021-12-06 18:09:10|81.54|79.34|81.63|79.43|81.63|79.43|81.54|79.34|0
1638814160000|2021-12-06 18:09:20|81.58|79.38|81.63|79.43|81.63|79.43|81.58|79.38|0
1638814170000|2021-12-06 18:09:30|81.67|79.47|81.54|79.34|81.67|79.47|81.54|79.34|0
1638814180000|2021-12-06 18:09:40|81.58|79.38|81.54|79.34|81.58|79.38|81.49|79.29|0
1638814190000|2021-12-06 18:09:50|81.49|79.29|81.54|79.34|81.58|79.38|81.49|79.29|0
1638814200000|2021-12-06 18:10:00|81.49|79.29|81.36|79.16|81.49|79.29|81.36|79.16|0
1638814210000|2021-12-06 18:10:10|81.31|79.11|81.45|79.25|81.45|79.25|81.31|79.11|0
1638814220000|2021-12-06 18:10:20|81.49|79.29|81.54|79.34|81.54|79.34|81.49|79.29|0
1638814230000|2021-12-06 18:10:30|81.58|79.38|81.4|79.2|81.58|79.38|81.4|79.2|0
1638814240000|2021-12-06 18:10:40|81.36|79.16|81.36|79.16|81.4|79.2|81.36|79.16|0
1638814250000|2021-12-06 18:10:50|81.24|79.04|81.27|79.07|81.31|79.11|81.24|79.04|0
1638814260000|2021-12-06 18:11:00|81.22|79.02|81.31|79.11|81.31|79.11|81.22|79.02|0
1638814270000|2021-12-06 18:11:10|81.36|79.16|81.49|79.29|81.49|79.29|81.36|79.16|0
1638814280000|2021-12-06 18:11:20|81.58|79.38|81.58|79.38|81.63|79.43|81.58|79.38|0
1638814290000|2021-12-06 18:11:30|81.54|79.34|81.54|79.34|81.58|79.38|81.54|79.34|0
1638814300000|2021-12-06 18:11:40|81.6|79.4|81.49|79.29|81.6|79.4|81.49|79.29|0
1638814310000|2021-12-06 18:11:50|81.45|79.25|81.4|79.2|81.45|79.25|81.4|79.2|0
1638814320000|2021-12-06 18:12:00|81.45|79.25|81.45|79.25|81.45|79.25|81.4|79.2|0
1638814330000|2021-12-06 18:12:10|81.49|79.29|81.44|79.24|81.49|79.29|81.44|79.24|0
1638814340000|2021-12-06 18:12:20|81.4|79.2|81.49|79.29|81.49|79.29|81.4|79.2|0
1638814350000|2021-12-06 18:12:30|81.53|79.33|81.53|79.33|81.53|79.33|81.53|79.33|0
1638814360000|2021-12-06 18:12:40|81.49|79.29|81.58|79.38|81.58|79.38|81.49|79.29|0
1638814370000|2021-12-06 18:12:50|81.62|79.42|81.62|79.42|81.62|79.42|81.58|79.38|0
1638814380000|2021-12-06 18:13:00|81.67|79.47|81.71|79.51|81.71|79.51|81.67|79.47|0
1638814390000|2021-12-06 18:13:10|81.62|79.42|81.53|79.33|81.62|79.42|81.53|79.33|0
1638814400000|2021-12-06 18:13:20|81.49|79.29|81.58|79.38|81.58|79.38|81.49|79.29|0
1638814410000|2021-12-06 18:13:30|81.62|79.42|81.67|79.47|81.67|79.47|81.62|79.42|0
1638814420000|2021-12-06 18:13:40|81.62|79.42|81.58|79.38|81.67|79.47|81.58|79.38|0
1638814430000|2021-12-06 18:13:50|81.67|79.47|81.67|79.47|81.71|79.51|81.67|79.47|0
1638814440000|2021-12-06 18:14:00|81.62|79.42|81.67|79.47|81.67|79.47|81.62|79.42|0
1638814450000|2021-12-06 18:14:10|81.62|79.42|81.69|79.49|81.69|79.49|81.62|79.42|0
1638814460000|2021-12-06 18:14:20|81.8|79.6|81.89|79.69|81.89|79.69|81.8|79.6|0
1638814470000|2021-12-06 18:14:30|81.85|79.65|81.94|79.74|81.94|79.74|81.85|79.65|0
1638814480000|2021-12-06 18:14:40|81.98|79.78|81.98|79.78|81.98|79.78|81.94|79.74|0
1638814490000|2021-12-06 18:14:50|82.03|79.83|82.07|79.87|82.07|79.87|82.03|79.83|0
1638814500000|2021-12-06 18:15:00|81.89|79.69|81.94|79.74|81.94|79.74|81.89|79.69|0
1638814510000|2021-12-06 18:15:10|81.98|79.78|81.98|79.78|81.98|79.78|81.85|79.65|0
1638814520000|2021-12-06 18:15:20|81.94|79.74|81.78|79.58|81.94|79.74|81.78|79.58|0
1638814530000|2021-12-06 18:15:30|81.8|79.6|81.67|79.47|81.8|79.6|81.67|79.47|0
1638814540000|2021-12-06 18:15:40|81.71|79.51|81.58|79.38|81.71|79.51|81.58|79.38|0
1638814550000|2021-12-06 18:15:50|81.53|79.33|81.67|79.47|81.67|79.47|81.53|79.33|0
1638814560000|2021-12-06 18:16:00|81.76|79.56|81.85|79.65|81.85|79.65|81.76|79.56|0
1638814570000|2021-12-06 18:16:10|81.89|79.69|81.85|79.65|81.94|79.74|81.85|79.65|0
1638814580000|2021-12-06 18:16:20|81.89|79.69|81.89|79.69|81.89|79.69|81.89|79.69|0
1638814590000|2021-12-06 18:16:30|81.85|79.65|81.89|79.69|81.89|79.69|81.85|79.65|0
1638814600000|2021-12-06 18:16:40|81.85|79.65|81.76|79.56|81.85|79.65|81.76|79.56|0
1638814610000|2021-12-06 18:16:50|81.71|79.51|81.67|79.47|81.71|79.51|81.67|79.47|0
1638814620000|2021-12-06 18:17:00|81.71|79.51|81.76|79.56|81.76|79.56|81.71|79.51|0
1638814630000|2021-12-06 18:17:10|81.8|79.6|81.8|79.6|81.8|79.6|81.76|79.56|0
1638814640000|2021-12-06 18:17:20|81.76|79.56|81.8|79.6|81.8|79.6|81.76|79.56|0
1638814650000|2021-12-06 18:17:30|81.71|79.51|81.71|79.51|81.76|79.56|81.71|79.51|0
1638814660000|2021-12-06 18:17:40|81.67|79.47|81.73|79.53|81.73|79.53|81.67|79.47|0
1638814670000|2021-12-06 18:17:50|81.71|79.51|81.71|79.51|81.71|79.51|81.67|79.47|0
1638814680000|2021-12-06 18:18:00|81.62|79.42|81.67|79.47|81.67|79.47|81.62|79.42|0
1638814690000|2021-12-06 18:18:10|81.62|79.42|81.76|79.56|81.76|79.56|81.62|79.42|0
1638814700000|2021-12-06 18:18:20|81.67|79.47|81.62|79.42|81.67|79.47|81.58|79.38|0
1638814710000|2021-12-06 18:18:30|81.58|79.38|81.58|79.38|81.58|79.38|81.58|79.38|0
1638814720000|2021-12-06 18:18:40|81.62|79.42|81.62|79.42|81.62|79.42|81.62|79.42|0
1638814730000|2021-12-06 18:18:50|81.58|79.38|81.58|79.38|81.58|79.38|81.58|79.38|0
1638814740000|2021-12-06 18:19:00|81.53|79.33|81.53|79.33|81.53|79.33|81.53|79.33|0
1638814750000|2021-12-06 18:19:10|81.49|79.29|81.49|79.29|81.49|79.29|81.49|79.29|0
1638814760000|2021-12-06 18:19:20|81.53|79.33|81.53|79.33|81.57|79.37|81.53|79.33|0
1638814770000|2021-12-06 18:19:30|81.57|79.37|81.48|79.28|81.57|79.37|81.48|79.28|0
1638814780000|2021-12-06 18:19:40|81.53|79.33|81.48|79.28|81.53|79.33|81.48|79.28|0
1638814790000|2021-12-06 18:19:50|81.53|79.33|81.57|79.37|81.62|79.42|81.53|79.33|0
1638814800000|2021-12-06 18:20:00|81.62|79.42|81.66|79.46|81.66|79.46|81.57|79.37|0
1638814810000|2021-12-06 18:20:10|81.75|79.55|81.82|79.62|81.89|79.69|81.75|79.55|0
1638814820000|2021-12-06 18:20:20|81.89|79.69|81.75|79.55|81.89|79.69|81.75|79.55|0
1638814830000|2021-12-06 18:20:30|81.71|79.51|81.75|79.55|81.75|79.55|81.66|79.46|0
1638814840000|2021-12-06 18:20:40|81.89|79.69|81.84|79.64|81.89|79.69|81.8|79.6|0
1638814850000|2021-12-06 18:20:50|81.89|79.69|81.89|79.69|81.89|79.69|81.8|79.6|0
1638814860000|2021-12-06 18:21:00|81.66|79.46|81.84|79.64|81.84|79.64|81.66|79.46|0
1638814870000|2021-12-06 18:21:10|81.98|79.78|82.07|79.87|82.07|79.87|81.93|79.73|0
1638814880000|2021-12-06 18:21:20|82.11|79.91|82.11|79.91|82.11|79.91|82.07|79.87|0
1638814890000|2021-12-06 18:21:30|82.16|79.96|82.07|79.87|82.21|80.01|82.07|79.87|0
1638814900000|2021-12-06 18:21:40|81.98|79.78|82.07|79.87|82.07|79.87|81.98|79.78|0
1638814910000|2021-12-06 18:21:50|82.16|79.96|82.07|79.87|82.16|79.96|82.02|79.82|0
1638814920000|2021-12-06 18:22:00|82.02|79.82|81.98|79.78|82.02|79.82|81.98|79.78|0
1638814930000|2021-12-06 18:22:10|82.07|79.87|82.02|79.82|82.07|79.87|82.02|79.82|0
1638814940000|2021-12-06 18:22:20|82.07|79.87|82.02|79.82|82.07|79.87|81.93|79.73|0
1638814950000|2021-12-06 18:22:30|82.05|79.85|82.16|79.96|82.16|79.96|82.05|79.85|0
1638814960000|2021-12-06 18:22:40|82.11|79.91|82.11|79.91|82.16|79.96|82.11|79.91|0
1638814970000|2021-12-06 18:22:50|82.16|79.96|82.2|80|82.2|80|82.16|79.96|0
1638814980000|2021-12-06 18:23:00|82.02|79.82|82.11|79.91|82.11|79.91|82.02|79.82|0
1638814990000|2021-12-06 18:23:10|82.16|79.96|82.16|79.96|82.2|80|82.16|79.96|0
1638815000000|2021-12-06 18:23:20|82.14|79.94|82.07|79.87|82.14|79.94|82.07|79.87|0
1638815010000|2021-12-06 18:23:30|82.02|79.82|81.75|79.55|82.02|79.82|81.75|79.55|0
1638815020000|2021-12-06 18:23:40|81.8|79.6|81.8|79.6|81.8|79.6|81.75|79.55|0
1638815030000|2021-12-06 18:23:50|81.75|79.55|81.84|79.64|81.84|79.64|81.75|79.55|0
1638815040000|2021-12-06 18:24:00|81.82|79.62|81.84|79.64|81.89|79.69|81.75|79.55|0
1638815050000|2021-12-06 18:24:10|81.93|79.73|81.93|79.73|81.93|79.73|81.89|79.69|0
1638815060000|2021-12-06 18:24:20|81.89|79.69|81.93|79.73|81.93|79.73|81.89|79.69|0
1638815070000|2021-12-06 18:24:30|81.84|79.64|81.75|79.55|81.84|79.64|81.75|79.55|0
1638815080000|2021-12-06 18:24:40|81.71|79.51|81.71|79.51|81.71|79.51|81.71|79.51|0
1638815090000|2021-12-06 18:24:50|81.66|79.46|81.66|79.46|81.71|79.51|81.66|79.46|0
1638815100000|2021-12-06 18:25:00|81.62|79.42|81.46|79.26|81.62|79.42|81.46|79.26|0
1638815110000|2021-12-06 18:25:10|81.44|79.24|81.3|79.1|81.44|79.24|81.3|79.1|0
1638815120000|2021-12-06 18:25:20|81.35|79.15|81.21|79.01|81.35|79.15|81.19|78.99|0
1638815130000|2021-12-06 18:25:30|81.26|79.06|81.21|79.01|81.3|79.1|81.21|79.01|0
1638815140000|2021-12-06 18:25:40|81.17|78.97|81.12|78.92|81.17|78.97|81.12|78.92|0
1638815150000|2021-12-06 18:25:50|80.99|78.79|80.99|78.79|81.03|78.83|80.94|78.74|0
1638815160000|2021-12-06 18:26:00|80.94|78.74|80.85|78.65|80.94|78.74|80.85|78.65|0
1638815170000|2021-12-06 18:26:10|80.81|78.61|80.68|78.48|80.85|78.65|80.68|78.48|0
1638815180000|2021-12-06 18:26:20|80.76|78.56|80.68|78.48|80.76|78.56|80.68|78.48|0
1638815190000|2021-12-06 18:26:30|80.63|78.43|80.63|78.43|80.68|78.48|80.63|78.43|0
1638815200000|2021-12-06 18:26:40|80.59|78.39|80.54|78.34|80.59|78.39|80.54|78.34|0
1638815210000|2021-12-06 18:26:50|80.41|78.21|80.32|78.12|80.41|78.21|80.32|78.12|0
1638815220000|2021-12-06 18:27:00|80.41|78.21|80.36|78.16|80.41|78.21|80.36|78.16|0
1638815230000|2021-12-06 18:27:10|80.41|78.21|80.41|78.21|80.41|78.21|80.36|78.16|0
1638815240000|2021-12-06 18:27:20|80.45|78.25|80.27|78.07|80.45|78.25|80.27|78.07|0
1638815250000|2021-12-06 18:27:30|80.19|77.99|80.27|78.07|80.32|78.12|80.19|77.99|0
1638815260000|2021-12-06 18:27:40|80.23|78.03|80.01|77.81|80.23|78.03|79.96|77.76|0
1638815270000|2021-12-06 18:27:50|79.88|77.68|79.96|77.76|79.96|77.76|79.88|77.68|0
1638815280000|2021-12-06 18:28:00|80.05|77.85|80.19|77.99|80.19|77.99|80.05|77.85|0
1638815290000|2021-12-06 18:28:10|80.14|77.94|82.55|80.35|82.64|80.44|80.14|77.94|0
1638815300000|2021-12-06 18:28:20|80.06|77.86|80.1|77.9|80.1|77.9|80.06|77.86|0
1638815310000|2021-12-06 18:28:30|78.8|76.6|77.33|75.13|78.8|76.6|77.33|75.13|0
1638815320000|2021-12-06 18:28:40|77.42|75.22|78.11|75.91|78.15|75.95|77.42|75.22|0
1638815330000|2021-12-06 18:28:50|78.84|76.64|78.8|76.6|78.88|76.68|78.8|76.6|0
1638815340000|2021-12-06 18:29:00|78.84|76.64|78.8|76.6|78.84|76.64|78.8|76.6|0
1638815350000|2021-12-06 18:29:10|78.66|76.46|78.8|76.6|78.82|76.62|78.66|76.46|0
1638815360000|2021-12-06 18:29:20|78.84|76.64|78.93|76.73|78.93|76.73|78.84|76.64|0
1638815370000|2021-12-06 18:29:30|78.97|76.77|79.06|76.86|79.06|76.86|78.97|76.77|0
1638815380000|2021-12-06 18:29:40|79.1|76.9|79.15|76.95|79.15|76.95|79.1|76.9|0
1638815390000|2021-12-06 18:29:50|79.1|76.9|79.01|76.81|79.1|76.9|79.01|76.81|0
1638815400000|2021-12-06 18:30:00|78.93|76.73|79.1|76.9|79.1|76.9|78.93|76.73|0
1638815410000|2021-12-06 18:30:10|79.15|76.95|79.24|77.04|79.28|77.08|79.15|76.95|0
1638815420000|2021-12-06 18:30:20|79.15|76.95|79.15|76.95|79.19|76.99|79.13|76.93|0
1638815430000|2021-12-06 18:30:30|79.1|76.9|79.15|76.95|79.15|76.95|79.1|76.9|0
1638815440000|2021-12-06 18:30:40|79.1|76.9|79.06|76.86|79.1|76.9|79.01|76.81|0
1638815450000|2021-12-06 18:30:50|79.1|76.9|79.1|76.9|79.1|76.9|78.97|76.77|0
1638815460000|2021-12-06 18:31:00|79.19|76.99|79.32|77.12|79.32|77.12|79.15|76.95|0
1638815470000|2021-12-06 18:31:10|79.28|77.08|79.01|76.81|79.28|77.08|79.01|76.81|0
1638815480000|2021-12-06 18:31:20|78.97|76.77|79.01|76.81|79.01|76.81|78.97|76.77|0
1638815490000|2021-12-06 18:31:30|78.97|76.77|79.01|76.81|79.01|76.81|78.97|76.77|0
1638815500000|2021-12-06 18:31:40|79.15|76.95|79.15|76.95|79.15|76.95|79.15|76.95|0
1638815510000|2021-12-06 18:31:50|79.1|76.9|79.06|76.86|79.15|76.95|79.06|76.86|0
1638815520000|2021-12-06 18:32:00|79.01|76.81|79.19|76.99|79.19|76.99|79.01|76.81|0
1638815530000|2021-12-06 18:32:10|79.28|77.08|79.15|76.95|79.28|77.08|79.15|76.95|0
1638815540000|2021-12-06 18:32:20|79.23|77.03|79.37|77.17|79.37|77.17|79.23|77.03|0
1638815550000|2021-12-06 18:32:30|79.28|77.08|79.23|77.03|79.32|77.12|79.23|77.03|0
1638815560000|2021-12-06 18:32:40|79.15|76.95|79.1|76.9|79.15|76.95|79.1|76.9|0
1638815570000|2021-12-06 18:32:50|79.01|76.81|78.92|76.72|79.01|76.81|78.92|76.72|0
1638815580000|2021-12-06 18:33:00|79.06|76.86|79.32|77.12|79.32|77.12|79.06|76.86|0
1638815590000|2021-12-06 18:33:10|79.23|77.03|79.23|77.03|79.23|77.03|79.23|77.03|0
1638815600000|2021-12-06 18:33:20|79.1|76.9|79.01|76.81|79.1|76.9|78.97|76.77|0
1638815610000|2021-12-06 18:33:30|79.06|76.86|79.14|76.94|79.14|76.94|79.06|76.86|0
1638815620000|2021-12-06 18:33:40|79.1|76.9|79.1|76.9|79.1|76.9|79.06|76.86|0
1638815630000|2021-12-06 18:33:50|79.06|76.86|79.1|76.9|79.1|76.9|79.06|76.86|0
1638815640000|2021-12-06 18:34:00|79.06|76.86|79.19|76.99|79.19|76.99|79.06|76.86|0
1638815650000|2021-12-06 18:34:10|79.1|76.9|79.1|76.9|79.14|76.94|79.06|76.86|0
1638815660000|2021-12-06 18:34:20|79.06|76.86|79.06|76.86|79.06|76.86|79.06|76.86|0
1638815670000|2021-12-06 18:34:30|79.1|76.9|79.23|77.03|79.23|77.03|79.1|76.9|0
1638815680000|2021-12-06 18:34:40|79.28|77.08|79.23|77.03|79.28|77.08|79.23|77.03|0
1638815690000|2021-12-06 18:34:50|79.28|77.08|79.28|77.08|79.32|77.12|79.28|77.08|0
1638815700000|2021-12-06 18:35:00|79.19|76.99|79.14|76.94|79.28|77.08|79.14|76.94|0
1638815710000|2021-12-06 18:35:10|79.1|76.9|79.3|77.1|79.3|77.1|79.1|76.9|0
1638815720000|2021-12-06 18:35:20|79.28|77.08|79.45|77.25|79.5|77.3|79.28|77.08|0
1638815730000|2021-12-06 18:35:30|79.54|77.34|79.45|77.25|79.54|77.34|79.45|77.25|0
1638815740000|2021-12-06 18:35:40|79.28|77.08|79.19|76.99|79.28|77.08|79.14|76.94|0
1638815750000|2021-12-06 18:35:50|79.14|76.94|79.36|77.16|79.36|77.16|79.14|76.94|0
1638815760000|2021-12-06 18:36:00|79.32|77.12|79.5|77.3|79.5|77.3|79.28|77.08|0
1638815770000|2021-12-06 18:36:10|79.45|77.25|79.45|77.25|79.5|77.3|79.45|77.25|0
1638815780000|2021-12-06 18:36:20|79.41|77.21|79.41|77.21|79.5|77.3|79.41|77.21|0
1638815790000|2021-12-06 18:36:30|79.28|77.08|79.05|76.85|79.28|77.08|79.05|76.85|0
1638815800000|2021-12-06 18:36:40|79.1|76.9|79.1|76.9|79.1|76.9|79.01|76.81|0
1638815810000|2021-12-06 18:36:50|79.23|77.03|79.27|77.07|79.32|77.12|79.19|76.99|0
1638815820000|2021-12-06 18:37:00|79.32|77.12|79.36|77.16|79.36|77.16|79.27|77.07|0
1638815830000|2021-12-06 18:37:10|79.41|77.21|79.45|77.25|79.45|77.25|79.41|77.21|0
1638815840000|2021-12-06 18:37:20|79.5|77.3|79.41|77.21|79.5|77.3|79.41|77.21|0
1638815850000|2021-12-06 18:37:30|79.45|77.25|79.36|77.16|79.45|77.25|79.32|77.12|0
1638815860000|2021-12-06 18:37:40|79.45|77.25|79.5|77.3|79.54|77.34|79.45|77.25|0
1638815870000|2021-12-06 18:37:50|79.45|77.25|79.36|77.16|79.5|77.3|79.36|77.16|0
1638815880000|2021-12-06 18:38:00|79.45|77.25|79.5|77.3|79.5|77.3|79.45|77.25|0
1638815890000|2021-12-06 18:38:10|79.58|77.38|79.5|77.3|79.58|77.38|79.45|77.25|0
1638815900000|2021-12-06 18:38:20|79.49|77.29|79.41|77.21|79.49|77.29|79.36|77.16|0
1638815910000|2021-12-06 18:38:30|79.36|77.16|79.23|77.03|79.36|77.16|79.19|76.99|0
1638815920000|2021-12-06 18:38:40|79.19|76.99|79.27|77.07|79.27|77.07|79.19|76.99|0
1638815930000|2021-12-06 18:38:50|79.36|77.16|79.36|77.16|79.36|77.16|79.36|77.16|0
1638815940000|2021-12-06 18:39:00|79.23|77.03|79.19|76.99|79.23|77.03|79.14|76.94|0
1638815950000|2021-12-06 18:39:10|79.23|77.03|79.27|77.07|79.32|77.12|79.23|77.03|0
1638815960000|2021-12-06 18:39:20|79.45|77.25|79.41|77.21|79.54|77.34|79.41|77.21|0
1638815970000|2021-12-06 18:39:30|79.54|77.34|79.36|77.16|79.54|77.34|79.36|77.16|0
1638815980000|2021-12-06 18:39:40|79.23|77.03|79.27|77.07|79.27|77.07|79.21|77.01|0
1638815990000|2021-12-06 18:39:50|79.18|76.98|79.36|77.16|79.36|77.16|79.18|76.98|0
1638816000000|2021-12-06 18:40:00|79.32|77.12|79.27|77.07|79.32|77.12|79.27|77.07|0
1638816010000|2021-12-06 18:40:10|79.23|77.03|79.27|77.07|79.32|77.12|79.23|77.03|0
1638816020000|2021-12-06 18:40:20|79.14|76.94|79.1|76.9|79.14|76.94|79.05|76.85|0
1638816030000|2021-12-06 18:40:30|79.05|76.85|78.96|76.76|79.05|76.85|78.96|76.76|0
1638816040000|2021-12-06 18:40:40|79.01|76.81|78.96|76.76|79.05|76.85|78.96|76.76|0
1638816050000|2021-12-06 18:40:50|79.01|76.81|78.92|76.72|79.01|76.81|78.92|76.72|0
1638816060000|2021-12-06 18:41:00|79.01|76.81|78.92|76.72|79.01|76.81|78.92|76.72|0
1638816070000|2021-12-06 18:41:10|78.88|76.68|78.96|76.76|78.96|76.76|78.88|76.68|0
1638816080000|2021-12-06 18:41:20|78.92|76.72|78.92|76.72|78.92|76.72|78.88|76.68|0
1638816090000|2021-12-06 18:41:30|78.88|76.68|78.87|76.67|78.92|76.72|78.87|76.67|0
1638816100000|2021-12-06 18:41:40|78.92|76.72|78.92|76.72|78.92|76.72|78.92|76.72|0
1638816110000|2021-12-06 18:41:50|78.96|76.76|78.87|76.67|78.96|76.76|78.87|76.67|0
1638816120000|2021-12-06 18:42:00|78.92|76.72|78.87|76.67|78.92|76.72|78.87|76.67|0
1638816130000|2021-12-06 18:42:10|78.92|76.72|78.83|76.63|78.92|76.72|78.83|76.63|0
1638816140000|2021-12-06 18:42:20|78.79|76.59|78.87|76.67|78.87|76.67|78.79|76.59|0
1638816150000|2021-12-06 18:42:30|78.83|76.63|78.79|76.59|78.83|76.63|78.79|76.59|0
1638816160000|2021-12-06 18:42:40|78.83|76.63|78.96|76.76|78.96|76.76|78.83|76.63|0
1638816170000|2021-12-06 18:42:50|78.92|76.72|79.01|76.81|79.01|76.81|78.92|76.72|0
1638816180000|2021-12-06 18:43:00|79.09|76.89|79.31|77.11|79.31|77.11|79.09|76.89|0
1638816190000|2021-12-06 18:43:10|79.23|77.03|79.31|77.11|79.31|77.11|79.23|77.03|0
1638816200000|2021-12-06 18:43:20|79.23|77.03|79.36|77.16|79.36|77.16|79.23|77.03|0
1638816210000|2021-12-06 18:43:30|79.27|77.07|79.31|77.11|79.31|77.11|79.27|77.07|0
1638816220000|2021-12-06 18:43:40|79.23|77.03|79.23|77.03|79.23|77.03|79.18|76.98|0
1638816230000|2021-12-06 18:43:50|79.27|77.07|79.31|77.11|79.36|77.16|79.23|77.03|0
1638816240000|2021-12-06 18:44:00|79.36|77.16|79.25|77.05|79.36|77.16|79.23|77.03|0
1638816250000|2021-12-06 18:44:10|79.27|77.07|79.18|76.98|79.27|77.07|79.18|76.98|0
1638816260000|2021-12-06 18:44:20|79.12|76.92|79.54|77.34|79.54|77.34|79.12|76.92|0
1638816270000|2021-12-06 18:44:30|79.45|77.25|79.49|77.29|79.49|77.29|79.45|77.25|0
1638816280000|2021-12-06 18:44:40|79.36|77.16|79.27|77.07|79.36|77.16|79.27|77.07|0
1638816290000|2021-12-06 18:44:50|79.18|76.98|79.23|77.03|79.23|77.03|79.14|76.94|0
1638816300000|2021-12-06 18:45:00|79.31|77.11|79.4|77.2|79.45|77.25|79.31|77.11|0
1638816310000|2021-12-06 18:45:10|79.23|77.03|79.23|77.03|79.27|77.07|79.23|77.03|0
1638816320000|2021-12-06 18:45:20|79.27|77.07|79.27|77.07|79.27|77.07|79.22|77.02|0
1638816330000|2021-12-06 18:45:30|79.36|77.16|79.45|77.25|79.45|77.25|79.36|77.16|0
1638816340000|2021-12-06 18:45:40|79.4|77.2|79.45|77.25|79.45|77.25|79.4|77.2|0
1638816350000|2021-12-06 18:45:50|79.22|77.02|79.4|77.2|79.4|77.2|79.22|77.02|0
1638816360000|2021-12-06 18:46:00|79.31|77.11|79.27|77.07|79.31|77.11|79.18|76.98|0
1638816370000|2021-12-06 18:46:10|79.18|76.98|79.14|76.94|79.18|76.98|79.14|76.94|0
1638816380000|2021-12-06 18:46:20|79.09|76.89|79.09|76.89|79.09|76.89|79.09|76.89|0
1638816390000|2021-12-06 18:46:30|79.05|76.85|78.96|76.76|79.05|76.85|78.96|76.76|0
1638816400000|2021-12-06 18:46:40|79|76.8|78.92|76.72|79|76.8|78.92|76.72|0
1638816410000|2021-12-06 18:46:50|78.87|76.67|78.92|76.72|78.92|76.72|78.87|76.67|0
1638816420000|2021-12-06 18:47:00|78.87|76.67|78.92|76.72|78.92|76.72|78.87|76.67|0
1638816430000|2021-12-06 18:47:10|78.96|76.76|78.96|76.76|78.96|76.76|78.92|76.72|0
1638816440000|2021-12-06 18:47:20|79.05|76.85|78.96|76.76|79.05|76.85|78.96|76.76|0
1638816450000|2021-12-06 18:47:30|79|76.8|78.96|76.76|79|76.8|78.96|76.76|0
1638816460000|2021-12-06 18:47:40|78.91|76.71|78.91|76.71|78.91|76.71|78.91|76.71|0
1638816470000|2021-12-06 18:47:50|78.96|76.76|79.05|76.85|79.05|76.85|78.96|76.76|0
1638816480000|2021-12-06 18:48:00|79|76.8|79|76.8|79.05|76.85|79|76.8|0
1638816490000|2021-12-06 18:48:10|79.09|76.89|79.03|76.83|79.09|76.89|79|76.8|0
1638816500000|2021-12-06 18:48:20|78.98|76.78|79.05|76.85|79.09|76.89|78.98|76.78|0
1638816510000|2021-12-06 18:48:30|78.96|76.76|78.91|76.71|79|76.8|78.91|76.71|0
1638816520000|2021-12-06 18:48:40|78.96|76.76|78.89|76.69|78.96|76.76|78.89|76.69|0
1638816530000|2021-12-06 18:48:50|78.87|76.67|78.87|76.67|78.87|76.67|78.83|76.63|0
1638816540000|2021-12-06 18:49:00|78.83|76.63|78.87|76.67|78.87|76.67|78.78|76.58|0
1638816550000|2021-12-06 18:49:10|78.96|76.76|79|76.8|79|76.8|78.91|76.71|0
1638816560000|2021-12-06 18:49:20|78.96|76.76|78.91|76.71|78.96|76.76|78.91|76.71|0
1638816570000|2021-12-06 18:49:30|78.87|76.67|78.87|76.67|78.87|76.67|78.83|76.63|0
1638816580000|2021-12-06 18:49:40|78.83|76.63|78.89|76.69|78.96|76.76|78.83|76.63|0
1638816590000|2021-12-06 18:49:50|78.96|76.76|78.96|76.76|78.96|76.76|78.91|76.71|0
1638816600000|2021-12-06 18:50:00|78.91|76.71|78.91|76.71|79|76.8|78.91|76.71|0
1638816610000|2021-12-06 18:50:10|78.96|76.76|79.11|76.91|79.18|76.98|78.96|76.76|0
1638816620000|2021-12-06 18:50:20|79.09|76.89|79.18|76.98|79.22|77.02|79.09|76.89|0
1638816630000|2021-12-06 18:50:30|79.13|76.93|79|76.8|79.13|76.93|79|76.8|0
1638816640000|2021-12-06 18:50:40|78.87|76.67|78.91|76.71|78.91|76.71|78.87|76.67|0
1638816650000|2021-12-06 18:50:50|78.87|76.67|78.82|76.62|78.87|76.67|78.82|76.62|0
1638816660000|2021-12-06 18:51:00|78.87|76.67|78.91|76.71|78.91|76.71|78.87|76.67|0
1638816670000|2021-12-06 18:51:10|78.96|76.76|79|76.8|79|76.8|78.91|76.71|0
1638816680000|2021-12-06 18:51:20|79.04|76.84|79.04|76.84|79.07|76.87|79|76.8|0
1638816690000|2021-12-06 18:51:30|79|76.8|79.18|76.98|79.18|76.98|79|76.8|0
1638816700000|2021-12-06 18:51:40|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1638816710000|2021-12-06 18:51:50|79|76.8|79.04|76.84|79.07|76.87|79|76.8|0
1638816720000|2021-12-06 18:52:00|79.09|76.89|79.04|76.84|79.09|76.89|79.02|76.82|0
1638816730000|2021-12-06 18:52:10|79.09|76.89|79.04|76.84|79.09|76.89|79.02|76.82|0
1638816740000|2021-12-06 18:52:20|79.13|76.93|79.09|76.89|79.13|76.93|79.09|76.89|0
1638816750000|2021-12-06 18:52:30|79.04|76.84|79.09|76.89|79.09|76.89|79.04|76.84|0
1638816760000|2021-12-06 18:52:40|79.13|76.93|79.04|76.84|79.13|76.93|79.04|76.84|0
1638816770000|2021-12-06 18:52:50|79.11|76.91|79.18|76.98|79.18|76.98|79.11|76.91|0
1638816790000|2021-12-06 18:53:10|79.13|76.93|79.13|76.93|79.13|76.93|79.13|76.93|0
1638816800000|2021-12-06 18:53:20|79.22|77.02|79.09|76.89|79.22|77.02|79.09|76.89|0
1638816810000|2021-12-06 18:53:30|79.13|76.93|79.22|77.02|79.22|77.02|79.09|76.89|0
1638816820000|2021-12-06 18:53:40|79.26|77.06|79.15|76.95|79.26|77.06|79.15|76.95|0
1638816830000|2021-12-06 18:53:50|79.09|76.89|79.09|76.89|79.09|76.89|79.04|76.84|0
1638816840000|2021-12-06 18:54:00|79.13|76.93|79.04|76.84|79.13|76.93|79.04|76.84|0
1638816850000|2021-12-06 18:54:10|78.95|76.75|78.95|76.75|78.95|76.75|78.93|76.73|0
1638816860000|2021-12-06 18:54:20|79.04|76.84|79.04|76.84|79.04|76.84|79|76.8|0
1638816870000|2021-12-06 18:54:30|78.95|76.75|78.91|76.71|78.95|76.75|78.91|76.71|0
1638816880000|2021-12-06 18:54:40|78.95|76.75|78.91|76.71|78.95|76.75|78.91|76.71|0
1638816890000|2021-12-06 18:54:50|78.87|76.67|78.91|76.71|78.91|76.71|78.87|76.67|0
1638816900000|2021-12-06 18:55:00|78.89|76.69|78.95|76.75|78.95|76.75|78.89|76.69|0
1638816910000|2021-12-06 18:55:10|79.13|76.93|79.17|76.97|79.17|76.97|79.09|76.89|0
1638816920000|2021-12-06 18:55:20|79.13|76.93|78.95|76.75|79.13|76.93|78.95|76.75|0
1638816930000|2021-12-06 18:55:30|78.8|76.6|78.82|76.62|78.84|76.64|78.8|76.6|0
1638816940000|2021-12-06 18:55:40|78.87|76.67|78.73|76.53|78.87|76.67|78.69|76.49|0
1638816950000|2021-12-06 18:55:50|78.78|76.58|78.78|76.58|78.78|76.58|78.73|76.53|0
1638816960000|2021-12-06 18:56:00|78.82|76.62|78.91|76.71|78.91|76.71|78.82|76.62|0
1638816970000|2021-12-06 18:56:10|78.95|76.75|79.04|76.84|79.04|76.84|78.91|76.71|0
1638816980000|2021-12-06 18:56:20|79.09|76.89|79.09|76.89|79.09|76.89|79.04|76.84|0
1638816990000|2021-12-06 18:56:30|79.04|76.84|78.86|76.66|79.09|76.89|78.86|76.66|0
1638817000000|2021-12-06 18:56:40|78.91|76.71|79|76.8|79|76.8|78.91|76.71|0
1638817010000|2021-12-06 18:56:50|79.02|76.82|78.95|76.75|79.02|76.82|78.95|76.75|0
1638817020000|2021-12-06 18:57:00|78.91|76.71|78.78|76.58|78.91|76.71|78.78|76.58|0
1638817030000|2021-12-06 18:57:10|78.82|76.62|78.78|76.58|78.82|76.62|78.78|76.58|0
1638817040000|2021-12-06 18:57:20|78.69|76.49|78.69|76.49|78.69|76.49|78.69|76.49|0
1638817050000|2021-12-06 18:57:30|78.73|76.53|78.82|76.62|78.82|76.62|78.73|76.53|0
1638817060000|2021-12-06 18:57:40|78.78|76.58|78.73|76.53|78.8|76.6|78.73|76.53|0
1638817070000|2021-12-06 18:57:50|78.78|76.58|78.82|76.62|78.82|76.62|78.78|76.58|0
1638817080000|2021-12-06 18:58:00|78.78|76.58|78.91|76.71|78.91|76.71|78.78|76.58|0
1638817090000|2021-12-06 18:58:10|78.95|76.75|79.08|76.88|79.08|76.88|78.95|76.75|0
1638817100000|2021-12-06 18:58:20|79.13|76.93|79.26|77.06|79.26|77.06|79.13|76.93|0
1638817110000|2021-12-06 18:58:30|79.17|76.97|79|76.8|79.17|76.97|79|76.8|0
1638817120000|2021-12-06 18:58:40|79.04|76.84|79.17|76.97|79.17|76.97|79.04|76.84|0
1638817130000|2021-12-06 18:58:50|79.22|77.02|79.3|77.1|79.39|77.19|79.22|77.02|0
1638817140000|2021-12-06 18:59:00|79.26|77.06|79.08|76.88|79.26|77.06|79.08|76.88|0
1638817150000|2021-12-06 18:59:10|78.95|76.75|79.04|76.84|79.08|76.88|78.95|76.75|0
1638817160000|2021-12-06 18:59:20|79|76.8|79.17|76.97|79.17|76.97|79|76.8|0
1638817170000|2021-12-06 18:59:30|79.13|76.93|79.04|76.84|79.13|76.93|79.04|76.84|0
1638817180000|2021-12-06 18:59:40|79.08|76.88|78.99|76.79|79.08|76.88|78.99|76.79|0
1638817190000|2021-12-06 18:59:50|79.04|76.84|78.99|76.79|79.04|76.84|78.99|76.79|0
1638817200000|2021-12-06 19:00:00|79.04|76.84|78.95|76.75|79.04|76.84|78.95|76.75|0
1638817210000|2021-12-06 19:00:10|78.86|76.66|78.99|76.79|78.99|76.79|78.86|76.66|0
1638817220000|2021-12-06 19:00:20|78.86|76.66|78.73|76.53|78.86|76.66|78.73|76.53|0
1638817230000|2021-12-06 19:00:30|78.69|76.49|78.73|76.53|78.73|76.53|78.69|76.49|0
1638817240000|2021-12-06 19:00:40|78.64|76.44|78.69|76.49|78.69|76.49|78.6|76.4|0
1638817250000|2021-12-06 19:00:50|78.73|76.53|78.73|76.53|78.73|76.53|78.73|76.53|0
1638817260000|2021-12-06 19:01:00|78.77|76.57|78.82|76.62|78.82|76.62|78.77|76.57|0
1638817270000|2021-12-06 19:01:10|78.64|76.44|78.73|76.53|78.73|76.53|78.64|76.44|0
1638817280000|2021-12-06 19:01:20|78.77|76.57|78.64|76.44|78.77|76.57|78.64|76.44|0
1638817290000|2021-12-06 19:01:30|78.69|76.49|78.86|76.66|78.86|76.66|78.69|76.49|0
1638817300000|2021-12-06 19:01:40|78.82|76.62|78.91|76.71|78.91|76.71|78.82|76.62|0
1638817310000|2021-12-06 19:01:50|78.86|76.66|78.86|76.66|78.91|76.71|78.86|76.66|0
1638817320000|2021-12-06 19:02:00|78.77|76.57|78.64|76.44|78.77|76.57|78.64|76.44|0
1638817330000|2021-12-06 19:02:10|78.6|76.4|78.55|76.35|78.6|76.4|78.55|76.35|0
1638817340000|2021-12-06 19:02:20|78.51|76.31|78.55|76.35|78.55|76.35|78.51|76.31|0
1638817350000|2021-12-06 19:02:30|78.47|76.27|78.47|76.27|78.49|76.29|78.47|76.27|0
1638817360000|2021-12-06 19:02:40|78.55|76.35|78.6|76.4|78.6|76.4|78.51|76.31|0
1638817370000|2021-12-06 19:02:50|78.64|76.44|78.68|76.48|78.68|76.48|78.6|76.4|0
1638817380000|2021-12-06 19:03:00|78.51|76.31|78.29|76.09|78.51|76.31|78.29|76.09|0
1638817390000|2021-12-06 19:03:10|78.25|76.05|78.33|76.13|78.33|76.13|78.25|76.05|0
1638817400000|2021-12-06 19:03:20|78.29|76.09|78.42|76.22|78.42|76.22|78.29|76.09|0
1638817410000|2021-12-06 19:03:30|78.33|76.13|78.38|76.18|78.38|76.18|78.33|76.13|0
1638817420000|2021-12-06 19:03:40|78.33|76.13|78.42|76.22|78.42|76.22|78.33|76.13|0
1638817430000|2021-12-06 19:03:50|78.38|76.18|78.44|76.24|78.44|76.24|78.38|76.18|0
1638817440000|2021-12-06 19:04:00|78.47|76.27|78.64|76.44|78.64|76.44|78.42|76.22|0
1638817450000|2021-12-06 19:04:10|78.6|76.4|78.62|76.42|78.62|76.42|78.6|76.4|0
1638817460000|2021-12-06 19:04:20|78.64|76.44|78.64|76.44|78.64|76.44|78.51|76.31|0
1638817470000|2021-12-06 19:04:30|78.68|76.48|78.77|76.57|78.77|76.57|78.68|76.48|0
1638817480000|2021-12-06 19:04:40|78.73|76.53|78.73|76.53|78.73|76.53|78.73|76.53|0
1638817490000|2021-12-06 19:04:50|78.68|76.48|78.68|76.48|78.77|76.57|78.68|76.48|0
1638817500000|2021-12-06 19:05:00|78.73|76.53|78.86|76.66|78.86|76.66|78.73|76.53|0
1638817510000|2021-12-06 19:05:10|78.82|76.62|78.86|76.66|78.9|76.7|78.82|76.62|0
1638817520000|2021-12-06 19:05:20|78.82|76.62|78.86|76.66|78.95|76.75|78.82|76.62|0
1638817530000|2021-12-06 19:05:30|78.9|76.7|78.95|76.75|78.97|76.77|78.9|76.7|0
1638817540000|2021-12-06 19:05:40|78.9|76.7|78.86|76.66|78.9|76.7|78.86|76.66|0
1638817550000|2021-12-06 19:05:50|78.9|76.7|78.95|76.75|78.97|76.77|78.9|76.7|0
1638817560000|2021-12-06 19:06:00|79.08|76.88|79.03|76.83|79.08|76.88|79.03|76.83|0
1638817570000|2021-12-06 19:06:10|79.08|76.88|79.12|76.92|79.12|76.92|79.08|76.88|0
1638817580000|2021-12-06 19:06:20|79.08|76.88|79.12|76.92|79.12|76.92|79.08|76.88|0
1638817590000|2021-12-06 19:06:30|79.08|76.88|79.21|77.01|79.21|77.01|79.08|76.88|0
1638817600000|2021-12-06 19:06:40|79.12|76.92|79.15|76.95|79.15|76.95|79.1|76.9|0
1638817610000|2021-12-06 19:06:50|79.17|76.97|79.21|77.01|79.21|77.01|79.17|76.97|0
1638817620000|2021-12-06 19:07:00|79.25|77.05|79.12|76.92|79.25|77.05|79.12|76.92|0
1638817630000|2021-12-06 19:07:10|79.17|76.97|79.17|76.97|79.21|77.01|79.17|76.97|0
1638817640000|2021-12-06 19:07:20|79.21|77.01|79.21|77.01|79.25|77.05|79.21|77.01|0
1638817650000|2021-12-06 19:07:30|79.17|76.97|79.25|77.05|79.25|77.05|79.17|76.97|0
1638817660000|2021-12-06 19:07:40|79.3|77.1|79.52|77.32|79.52|77.32|79.3|77.1|0
1638817670000|2021-12-06 19:07:50|79.48|77.28|79.48|77.28|79.52|77.32|79.43|77.23|0
1638817680000|2021-12-06 19:08:00|79.43|77.23|79.25|77.05|79.43|77.23|79.25|77.05|0
1638817690000|2021-12-06 19:08:10|79.17|76.97|79.3|77.1|79.3|77.1|79.17|76.97|0
1638817700000|2021-12-06 19:08:20|79.34|77.14|79.39|77.19|79.39|77.19|79.34|77.14|0
1638817710000|2021-12-06 19:08:30|79.34|77.14|79.34|77.14|79.34|77.14|79.3|77.1|0
1638817720000|2021-12-06 19:08:40|79.3|77.1|79.39|77.19|79.39|77.19|79.3|77.1|0
1638817730000|2021-12-06 19:08:50|79.34|77.14|79.3|77.1|79.39|77.19|79.3|77.1|0
1638817740000|2021-12-06 19:09:00|79.34|77.14|79.3|77.1|79.34|77.14|79.3|77.1|0
1638817750000|2021-12-06 19:09:10|79.34|77.14|79.16|76.96|79.34|77.14|79.16|76.96|0
1638817760000|2021-12-06 19:09:20|79.21|77.01|79.25|77.05|79.25|77.05|79.16|76.96|0
1638817770000|2021-12-06 19:09:30|79.21|77.01|79.25|77.05|79.25|77.05|79.16|76.96|0
1638817780000|2021-12-06 19:09:40|79.3|77.1|79.34|77.14|79.39|77.19|79.3|77.1|0
1638817790000|2021-12-06 19:09:50|79.3|77.1|79.39|77.19|79.39|77.19|79.3|77.1|0
1638817800000|2021-12-06 19:10:00|79.34|77.14|79.12|76.92|79.34|77.14|79.12|76.92|0
1638817810000|2021-12-06 19:10:10|79.03|76.83|78.94|76.74|79.03|76.83|78.94|76.74|0
1638817820000|2021-12-06 19:10:20|78.99|76.79|78.94|76.74|78.99|76.79|78.9|76.7|0
1638817830000|2021-12-06 19:10:30|78.86|76.66|78.94|76.74|78.94|76.74|78.86|76.66|0
1638817840000|2021-12-06 19:10:40|78.99|76.79|79.03|76.83|79.03|76.83|78.99|76.79|0
1638817850000|2021-12-06 19:10:50|78.92|76.72|78.94|76.74|78.94|76.74|78.92|76.72|0
1638817860000|2021-12-06 19:11:00|78.99|76.79|78.81|76.61|78.99|76.79|78.81|76.61|0
1638817870000|2021-12-06 19:11:10|78.94|76.74|78.94|76.74|78.94|76.74|78.9|76.7|0
1638817880000|2021-12-06 19:11:20|78.9|76.7|78.9|76.7|78.94|76.74|78.9|76.7|0
1638817890000|2021-12-06 19:11:30|78.85|76.65|78.9|76.7|78.9|76.7|78.85|76.65|0
1638817900000|2021-12-06 19:11:40|78.94|76.74|78.94|76.74|78.94|76.74|78.94|76.74|0
1638817910000|2021-12-06 19:11:50|79.03|76.83|79.07|76.87|79.07|76.87|79.03|76.83|0
1638817920000|2021-12-06 19:12:00|79.03|76.83|78.94|76.74|79.07|76.87|78.94|76.74|0
1638817930000|2021-12-06 19:12:10|78.9|76.7|78.85|76.65|78.9|76.7|78.81|76.61|0
1638817940000|2021-12-06 19:12:20|78.81|76.61|78.77|76.57|78.81|76.61|78.72|76.52|0
1638817950000|2021-12-06 19:12:30|78.81|76.61|78.81|76.61|78.81|76.61|78.77|76.57|0
1638817960000|2021-12-06 19:12:40|78.72|76.52|78.59|76.39|78.77|76.57|78.59|76.39|0
1638817970000|2021-12-06 19:12:50|78.68|76.48|78.68|76.48|78.68|76.48|78.63|76.43|0
1638817980000|2021-12-06 19:13:00|78.72|76.52|78.72|76.52|78.77|76.57|78.68|76.48|0
1638817990000|2021-12-06 19:13:10|78.9|76.7|78.9|76.7|78.99|76.79|78.9|76.7|0
1638818000000|2021-12-06 19:13:20|78.85|76.65|78.94|76.74|78.94|76.74|78.85|76.65|0
1638818010000|2021-12-06 19:13:30|78.99|76.79|78.85|76.65|78.99|76.79|78.85|76.65|0
1638818020000|2021-12-06 19:13:40|78.9|76.7|78.94|76.74|78.94|76.74|78.85|76.65|0
1638818030000|2021-12-06 19:13:50|79.03|76.83|79.03|76.83|79.07|76.87|79.03|76.83|0
1638818040000|2021-12-06 19:14:00|78.99|76.79|78.85|76.65|79.03|76.83|78.85|76.65|0
1638818050000|2021-12-06 19:14:10|78.9|76.7|78.94|76.74|78.94|76.74|78.9|76.7|0
1638818060000|2021-12-06 19:14:20|78.9|76.7|78.9|76.7|78.9|76.7|78.9|76.7|0
1638818070000|2021-12-06 19:14:30|78.94|76.74|78.94|76.74|78.94|76.74|78.9|76.7|0
1638818080000|2021-12-06 19:14:40|78.98|76.78|78.98|76.78|78.98|76.78|78.94|76.74|0
1638818090000|2021-12-06 19:14:50|78.94|76.74|78.94|76.74|78.94|76.74|78.94|76.74|0
1638818100000|2021-12-06 19:15:00|78.9|76.7|79.03|76.83|79.03|76.83|78.9|76.7|0
1638818110000|2021-12-06 19:15:10|78.98|76.78|79.16|76.96|79.16|76.96|78.98|76.78|0
1638818120000|2021-12-06 19:15:20|79.07|76.87|78.98|76.78|79.12|76.92|78.98|76.78|0
1638818130000|2021-12-06 19:15:30|78.94|76.74|79.03|76.83|79.03|76.83|78.94|76.74|0
1638818140000|2021-12-06 19:15:40|79.12|76.92|79.07|76.87|79.16|76.96|79.07|76.87|0
1638818150000|2021-12-06 19:15:50|79.03|76.83|78.9|76.7|79.03|76.83|78.9|76.7|0
1638818160000|2021-12-06 19:16:00|78.85|76.65|78.85|76.65|78.85|76.65|78.85|76.65|0
1638818170000|2021-12-06 19:16:10|78.81|76.61|78.63|76.43|78.81|76.61|78.63|76.43|0
1638818180000|2021-12-06 19:16:20|78.59|76.39|78.68|76.48|78.68|76.48|78.59|76.39|0
1638818190000|2021-12-06 19:16:30|78.59|76.39|78.68|76.48|78.68|76.48|78.59|76.39|0
1638818200000|2021-12-06 19:16:40|78.63|76.43|78.72|76.52|78.72|76.52|78.63|76.43|0
1638818210000|2021-12-06 19:16:50|78.76|76.56|78.81|76.61|78.81|76.61|78.76|76.56|0
1638818220000|2021-12-06 19:17:00|78.85|76.65|78.94|76.74|78.94|76.74|78.85|76.65|0
1638818230000|2021-12-06 19:17:10|78.98|76.78|79.03|76.83|79.03|76.83|78.98|76.78|0
1638818240000|2021-12-06 19:17:20|78.98|76.78|79.03|76.83|79.03|76.83|78.98|76.78|0
1638818250000|2021-12-06 19:17:30|78.98|76.78|78.87|76.67|78.98|76.78|78.81|76.61|0
1638818260000|2021-12-06 19:17:40|78.94|76.74|78.94|76.74|78.94|76.74|78.89|76.69|0
1638818270000|2021-12-06 19:17:50|78.89|76.69|78.98|76.78|78.98|76.78|78.89|76.69|0
1638818280000|2021-12-06 19:18:00|78.89|76.69|78.92|76.72|78.92|76.72|78.89|76.69|0
1638818290000|2021-12-06 19:18:10|78.89|76.69|78.89|76.69|79.03|76.83|78.89|76.69|0
1638818300000|2021-12-06 19:18:20|78.98|76.78|78.81|76.61|78.98|76.78|78.81|76.61|0
1638818310000|2021-12-06 19:18:30|78.76|76.56|78.85|76.65|78.85|76.65|78.76|76.56|0
1638818320000|2021-12-06 19:18:40|78.81|76.61|78.85|76.65|78.85|76.65|78.81|76.61|0
1638818330000|2021-12-06 19:18:50|78.81|76.61|79.03|76.83|79.03|76.83|78.81|76.61|0
1638818340000|2021-12-06 19:19:00|78.98|76.78|79.03|76.83|79.03|76.83|78.94|76.74|0
1638818350000|2021-12-06 19:19:10|79.07|76.87|79.11|76.91|79.11|76.91|79.07|76.87|0
1638818360000|2021-12-06 19:19:20|79.09|76.89|79.07|76.87|79.09|76.89|79.07|76.87|0
1638818370000|2021-12-06 19:19:30|79.03|76.83|78.89|76.69|79.03|76.83|78.89|76.69|0
1638818380000|2021-12-06 19:19:40|78.94|76.74|78.89|76.69|78.94|76.74|78.89|76.69|0
1638818390000|2021-12-06 19:19:50|78.94|76.74|79.16|76.96|79.16|76.96|78.89|76.69|0
1638818400000|2021-12-06 19:20:00|79.2|77|79.25|77.05|79.25|77.05|79.16|76.96|0
1638818410000|2021-12-06 19:20:10|79.16|76.96|79.07|76.87|79.25|77.05|79.07|76.87|0
1638818420000|2021-12-06 19:20:20|79.11|76.91|79.29|77.09|79.29|77.09|79.11|76.91|0
1638818430000|2021-12-06 19:20:30|79.25|77.05|79.29|77.09|79.29|77.09|79.25|77.05|0
1638818440000|2021-12-06 19:20:40|79.25|77.05|79.33|77.13|79.33|77.13|79.25|77.05|0
1638818450000|2021-12-06 19:20:50|79.29|77.09|79.29|77.09|79.33|77.13|79.29|77.09|0
1638818460000|2021-12-06 19:21:00|79.25|77.05|79.38|77.18|79.38|77.18|79.25|77.05|0
1638818470000|2021-12-06 19:21:10|79.33|77.13|79.31|77.11|79.33|77.13|79.25|77.05|0
1638818480000|2021-12-06 19:21:20|79.33|77.13|79.38|77.18|79.38|77.18|79.33|77.13|0
1638818490000|2021-12-06 19:21:30|79.33|77.13|79.42|77.22|79.42|77.22|79.29|77.09|0
1638818500000|2021-12-06 19:21:40|79.33|77.13|79.38|77.18|79.42|77.22|79.33|77.13|0
1638818510000|2021-12-06 19:21:50|79.42|77.22|79.33|77.13|79.42|77.22|79.33|77.13|0
1638818520000|2021-12-06 19:22:00|79.2|77|79.11|76.91|79.2|77|79.11|76.91|0
1638818530000|2021-12-06 19:22:10|79.07|76.87|78.94|76.74|79.07|76.87|78.94|76.74|0
1638818540000|2021-12-06 19:22:20|78.98|76.78|78.94|76.74|78.98|76.78|78.94|76.74|0
1638818550000|2021-12-06 19:22:30|78.98|76.78|78.96|76.76|78.98|76.78|78.96|76.76|0
1638818560000|2021-12-06 19:22:40|78.98|76.78|79.11|76.91|79.11|76.91|78.98|76.78|0
1638818570000|2021-12-06 19:22:50|79.07|76.87|79|76.8|79.11|76.91|79|76.8|0
1638818580000|2021-12-06 19:23:00|79.02|76.82|79.02|76.82|79.02|76.82|78.89|76.69|0
1638818590000|2021-12-06 19:23:10|78.98|76.78|79.16|76.96|79.16|76.96|78.98|76.78|0
1638818600000|2021-12-06 19:23:20|79.11|76.91|79.11|76.91|79.11|76.91|79.07|76.87|0
1638818610000|2021-12-06 19:23:30|79.07|76.87|79.11|76.91|79.11|76.91|79.07|76.87|0
1638818620000|2021-12-06 19:23:40|79.07|76.87|79.02|76.82|79.07|76.87|78.98|76.78|0
1638818630000|2021-12-06 19:23:50|78.98|76.78|79.11|76.91|79.11|76.91|78.98|76.78|0
1638818640000|2021-12-06 19:24:00|79.15|76.95|79.07|76.87|79.15|76.95|79.07|76.87|0
1638818650000|2021-12-06 19:24:10|79.15|76.95|79.15|76.95|79.15|76.95|79.11|76.91|0
1638818660000|2021-12-06 19:24:20|79.2|77|79.15|76.95|79.24|77.04|79.15|76.95|0
1638818670000|2021-12-06 19:24:30|79.18|76.98|79.29|77.09|79.29|77.09|79.18|76.98|0
1638818680000|2021-12-06 19:24:40|79.24|77.04|79.15|76.95|79.24|77.04|79.15|76.95|0
1638818690000|2021-12-06 19:24:50|79.2|77|79.15|76.95|79.24|77.04|79.15|76.95|0
1638818700000|2021-12-06 19:25:00|79.11|76.91|79.24|77.04|79.24|77.04|79.11|76.91|0
1638818710000|2021-12-06 19:25:10|79.2|77|79.2|77|79.24|77.04|79.2|77|0
1638818720000|2021-12-06 19:25:20|79.15|76.95|79.24|77.04|79.24|77.04|79.15|76.95|0
1638818730000|2021-12-06 19:25:30|79.22|77.02|79.2|77|79.24|77.04|79.2|77|0
1638818740000|2021-12-06 19:25:40|79.15|76.95|79.29|77.09|79.29|77.09|79.15|76.95|0
1638818750000|2021-12-06 19:25:50|79.24|77.04|79.33|77.13|79.33|77.13|79.24|77.04|0
1638818760000|2021-12-06 19:26:00|79.29|77.09|79.29|77.09|79.29|77.09|79.24|77.04|0
1638818770000|2021-12-06 19:26:10|79.33|77.13|79.29|77.09|79.33|77.13|79.29|77.09|0
1638818780000|2021-12-06 19:26:20|79.24|77.04|79.07|76.87|79.24|77.04|79.07|76.87|0
1638818790000|2021-12-06 19:26:30|79.11|76.91|79.07|76.87|79.11|76.91|79.02|76.82|0
1638818800000|2021-12-06 19:26:40|78.98|76.78|79.06|76.86|79.06|76.86|78.98|76.78|0
1638818810000|2021-12-06 19:26:50|79.02|76.82|79.11|76.91|79.11|76.91|79.02|76.82|0
1638818820000|2021-12-06 19:27:00|79.06|76.86|79.15|76.95|79.15|76.95|79.06|76.86|0
1638818830000|2021-12-06 19:27:10|79.2|77|79.37|77.17|79.42|77.22|79.2|77|0
1638818840000|2021-12-06 19:27:20|79.42|77.22|79.37|77.17|79.46|77.26|79.37|77.17|0
1638818850000|2021-12-06 19:27:30|79.33|77.13|79.33|77.13|79.33|77.13|79.29|77.09|0
1638818860000|2021-12-06 19:27:40|79.37|77.17|79.42|77.22|79.42|77.22|79.37|77.17|0
1638818870000|2021-12-06 19:27:50|79.37|77.17|79.33|77.13|79.42|77.22|79.33|77.13|0
1638818880000|2021-12-06 19:28:00|79.28|77.08|79.2|77|79.28|77.08|79.2|77|0
1638818890000|2021-12-06 19:28:10|79.11|76.91|79.02|76.82|79.15|76.95|79.02|76.82|0
1638818900000|2021-12-06 19:28:20|78.98|76.78|78.84|76.64|78.98|76.78|78.84|76.64|0
1638818910000|2021-12-06 19:28:30|78.89|76.69|79.06|76.86|79.06|76.86|78.89|76.69|0
1638818920000|2021-12-06 19:28:40|79.11|76.91|79.11|76.91|79.11|76.91|79.11|76.91|0
1638818930000|2021-12-06 19:28:50|79.28|77.08|79.24|77.04|79.28|77.08|79.24|77.04|0
1638818940000|2021-12-06 19:29:00|79.2|77|79.02|76.82|79.2|77|78.98|76.78|0
1638818950000|2021-12-06 19:29:10|79.06|76.86|79.2|77|79.2|77|79.06|76.86|0
1638818960000|2021-12-06 19:29:20|79.28|77.08|79.24|77.04|79.28|77.08|79.22|77.02|0
1638818970000|2021-12-06 19:29:30|79.2|77|79.24|77.04|79.24|77.04|79.2|77|0
1638818980000|2021-12-06 19:29:40|79.2|77|79.26|77.06|79.28|77.08|79.2|77|0
1638818990000|2021-12-06 19:29:50|79.28|77.08|79.28|77.08|79.37|77.17|79.28|77.08|0
1638819000000|2021-12-06 19:30:00|79.24|77.04|79.06|76.86|79.24|77.04|79.06|76.86|0
1638819010000|2021-12-06 19:30:10|78.97|76.77|78.89|76.69|79.02|76.82|78.89|76.69|0
1638819020000|2021-12-06 19:30:20|78.84|76.64|78.84|76.64|78.89|76.69|78.8|76.6|0
1638819030000|2021-12-06 19:30:30|78.89|76.69|78.8|76.6|78.89|76.69|78.8|76.6|0
1638819040000|2021-12-06 19:30:40|78.84|76.64|78.89|76.69|78.89|76.69|78.8|76.6|0
1638819050000|2021-12-06 19:30:50|78.84|76.64|79.06|76.86|79.06|76.86|78.8|76.6|0
1638819060000|2021-12-06 19:31:00|79.11|76.91|78.97|76.77|79.11|76.91|78.93|76.73|0
1638819070000|2021-12-06 19:31:10|78.8|76.6|78.97|76.77|78.97|76.77|78.8|76.6|0
1638819080000|2021-12-06 19:31:20|78.93|76.73|79.02|76.82|79.06|76.86|78.93|76.73|0
1638819090000|2021-12-06 19:31:30|78.97|76.77|79.02|76.82|79.02|76.82|78.97|76.77|0
1638819100000|2021-12-06 19:31:40|79.06|76.86|79.19|76.99|79.19|76.99|79.06|76.86|0
1638819110000|2021-12-06 19:31:50|79.24|77.04|79.24|77.04|79.24|77.04|79.24|77.04|0
1638819120000|2021-12-06 19:32:00|79.19|76.99|79.28|77.08|79.28|77.08|79.15|76.95|0
1638819130000|2021-12-06 19:32:10|79.19|76.99|79.15|76.95|79.19|76.99|79.15|76.95|0
1638819140000|2021-12-06 19:32:20|79.11|76.91|79.15|76.95|79.15|76.95|79.06|76.86|0
1638819150000|2021-12-06 19:32:30|79.11|76.91|79.15|76.95|79.19|76.99|79.11|76.91|0
1638819160000|2021-12-06 19:32:40|79.19|76.99|79.1|76.9|79.24|77.04|79.1|76.9|0
1638819170000|2021-12-06 19:32:50|79.15|76.95|79.28|77.08|79.28|77.08|79.15|76.95|0
1638819180000|2021-12-06 19:33:00|79.24|77.04|79.26|77.06|79.26|77.06|79.17|76.97|0
1638819190000|2021-12-06 19:33:10|79.24|77.04|79.28|77.08|79.33|77.13|79.24|77.04|0
1638819200000|2021-12-06 19:33:20|79.33|77.13|79.24|77.04|79.33|77.13|79.24|77.04|0
1638819210000|2021-12-06 19:33:30|79.19|76.99|79.15|76.95|79.19|76.99|79.15|76.95|0
1638819220000|2021-12-06 19:33:40|79.19|76.99|79.19|76.99|79.19|76.99|79.15|76.95|0
1638819230000|2021-12-06 19:33:50|79.15|76.95|79.1|76.9|79.15|76.95|79.1|76.9|0
1638819240000|2021-12-06 19:34:00|79.24|77.04|79.24|77.04|79.24|77.04|79.24|77.04|0
1638819250000|2021-12-06 19:34:10|79.19|76.99|79.13|76.93|79.19|76.99|79.1|76.9|0
1638819260000|2021-12-06 19:34:20|79.15|76.95|79.24|77.04|79.24|77.04|79.15|76.95|0
1638819270000|2021-12-06 19:34:30|79.19|76.99|79.17|76.97|79.24|77.04|79.17|76.97|0
1638819280000|2021-12-06 19:34:40|79.19|76.99|79.24|77.04|79.24|77.04|79.19|76.99|0
1638819290000|2021-12-06 19:34:50|79.19|76.99|79.24|77.04|79.24|77.04|79.19|76.99|0
1638819300000|2021-12-06 19:35:00|79.19|76.99|79.37|77.17|79.37|77.17|79.15|76.95|0
1638819310000|2021-12-06 19:35:10|79.28|77.08|79.28|77.08|79.32|77.12|79.24|77.04|0
1638819320000|2021-12-06 19:35:20|79.32|77.12|79.41|77.21|79.41|77.21|79.32|77.12|0
1638819330000|2021-12-06 19:35:30|79.37|77.17|79.41|77.21|79.41|77.21|79.37|77.17|0
1638819340000|2021-12-06 19:35:40|79.55|77.35|79.5|77.3|79.55|77.35|79.41|77.21|0
1638819350000|2021-12-06 19:35:50|79.54|77.34|79.5|77.3|79.54|77.34|79.5|77.3|0
1638819360000|2021-12-06 19:36:00|79.46|77.26|79.37|77.17|79.46|77.26|79.37|77.17|0
1638819370000|2021-12-06 19:36:10|79.32|77.12|79.32|77.12|79.32|77.12|79.32|77.12|0
1638819380000|2021-12-06 19:36:20|79.37|77.17|79.37|77.17|79.37|77.17|79.32|77.12|0
1638819390000|2021-12-06 19:36:30|79.23|77.03|79.23|77.03|79.28|77.08|79.23|77.03|0
1638819400000|2021-12-06 19:36:40|79.21|77.01|79.23|77.03|79.23|77.03|79.19|76.99|0
1638819410000|2021-12-06 19:36:50|79.19|76.99|79.23|77.03|79.23|77.03|79.19|76.99|0
1638819420000|2021-12-06 19:37:00|79.19|76.99|79.23|77.03|79.23|77.03|79.19|76.99|0
1638819430000|2021-12-06 19:37:10|79.28|77.08|79.3|77.1|79.3|77.1|79.23|77.03|0
1638819440000|2021-12-06 19:37:20|79.32|77.12|79.32|77.12|79.37|77.17|79.32|77.12|0
1638819450000|2021-12-06 19:37:30|79.23|77.03|79.23|77.03|79.23|77.03|79.23|77.03|0
1638819460000|2021-12-06 19:37:40|79.28|77.08|79.54|77.34|79.54|77.34|79.28|77.08|0
1638819470000|2021-12-06 19:37:50|79.59|77.39|79.5|77.3|79.59|77.39|79.46|77.26|0
1638819480000|2021-12-06 19:38:00|79.41|77.21|79.37|77.17|79.41|77.21|79.37|77.17|0
1638819490000|2021-12-06 19:38:10|79.32|77.12|79.37|77.17|79.37|77.17|79.32|77.12|0
1638819500000|2021-12-06 19:38:20|79.45|77.25|79.54|77.34|79.54|77.34|79.45|77.25|0
1638819510000|2021-12-06 19:38:30|79.5|77.3|79.5|77.3|79.54|77.34|79.5|77.3|0
1638819520000|2021-12-06 19:38:40|79.45|77.25|79.37|77.17|79.5|77.3|79.37|77.17|0
1638819530000|2021-12-06 19:38:50|79.32|77.12|79.37|77.17|79.37|77.17|79.32|77.12|0
1638819540000|2021-12-06 19:39:00|79.39|77.19|79.32|77.12|79.41|77.21|79.32|77.12|0
1638819550000|2021-12-06 19:39:10|79.37|77.17|79.32|77.12|79.37|77.17|79.32|77.12|0
1638819560000|2021-12-06 19:39:20|79.37|77.17|79.32|77.12|79.37|77.17|79.32|77.12|0
1638819570000|2021-12-06 19:39:30|79.37|77.17|79.41|77.21|79.5|77.3|79.37|77.17|0
1638819580000|2021-12-06 19:39:40|79.37|77.17|79.5|77.3|79.54|77.34|79.37|77.17|0
1638819590000|2021-12-06 19:39:50|79.54|77.34|79.63|77.43|79.63|77.43|79.54|77.34|0
1638819600000|2021-12-06 19:40:00|79.59|77.39|79.68|77.48|79.76|77.56|79.59|77.39|0
1638819610000|2021-12-06 19:40:10|79.76|77.56|79.5|77.3|79.76|77.56|79.5|77.3|0
1638819620000|2021-12-06 19:40:20|79.45|77.25|79.5|77.3|79.5|77.3|79.45|77.25|0
1638819630000|2021-12-06 19:40:30|79.54|77.34|79.54|77.34|79.59|77.39|79.54|77.34|0
1638819640000|2021-12-06 19:40:40|79.5|77.3|79.67|77.47|79.67|77.47|79.5|77.3|0
1638819650000|2021-12-06 19:40:50|79.72|77.52|79.72|77.52|79.76|77.56|79.72|77.52|0
1638819660000|2021-12-06 19:41:00|79.67|77.47|79.81|77.61|79.81|77.61|79.67|77.47|0
1638819670000|2021-12-06 19:41:10|79.72|77.52|79.76|77.56|79.76|77.56|79.67|77.47|0
1638819680000|2021-12-06 19:41:20|79.72|77.52|79.72|77.52|79.81|77.61|79.72|77.52|0
1638819690000|2021-12-06 19:41:30|79.76|77.56|79.9|77.7|79.9|77.7|79.76|77.56|0
1638819700000|2021-12-06 19:41:40|79.94|77.74|79.94|77.74|79.99|77.79|79.94|77.74|0
1638819710000|2021-12-06 19:41:50|79.99|77.79|80.03|77.83|80.03|77.83|79.99|77.79|0
1638819720000|2021-12-06 19:42:00|79.94|77.74|80.07|77.87|80.07|77.87|79.94|77.74|0
1638819730000|2021-12-06 19:42:10|80.16|77.96|80.16|77.96|80.21|78.01|80.16|77.96|0
1638819740000|2021-12-06 19:42:20|80.21|78.01|80.21|78.01|80.21|78.01|80.16|77.96|0
1638819750000|2021-12-06 19:42:30|80.25|78.05|80.12|77.92|80.25|78.05|80.12|77.92|0
1638819760000|2021-12-06 19:42:40|80.16|77.96|80.39|78.19|80.39|78.19|80.16|77.96|0
1638819770000|2021-12-06 19:42:50|80.43|78.23|80.43|78.23|80.48|78.28|80.43|78.23|0
1638819780000|2021-12-06 19:43:00|80.48|78.28|80.34|78.14|80.48|78.28|80.34|78.14|0
1638819790000|2021-12-06 19:43:10|80.25|78.05|80.39|78.19|80.39|78.19|80.25|78.05|0
1638819800000|2021-12-06 19:43:20|80.43|78.23|80.39|78.19|80.43|78.23|80.39|78.19|0
1638819810000|2021-12-06 19:43:30|80.43|78.23|80.39|78.19|80.43|78.23|80.39|78.19|0
1638819820000|2021-12-06 19:43:40|80.43|78.23|80.52|78.32|80.52|78.32|80.43|78.23|0
1638819830000|2021-12-06 19:43:50|80.56|78.36|80.74|78.54|80.79|78.59|80.56|78.36|0
1638819840000|2021-12-06 19:44:00|80.56|78.36|80.43|78.23|80.56|78.36|80.43|78.23|0
1638819850000|2021-12-06 19:44:10|80.47|78.27|80.7|78.5|80.7|78.5|80.43|78.23|0
1638819860000|2021-12-06 19:44:20|80.61|78.41|80.65|78.45|80.74|78.54|80.61|78.41|0
1638819870000|2021-12-06 19:44:30|80.7|78.5|80.65|78.45|80.7|78.5|80.65|78.45|0
1638819880000|2021-12-06 19:44:40|80.83|78.63|80.88|78.68|80.88|78.68|80.79|78.59|0
1638819890000|2021-12-06 19:44:50|80.83|78.63|80.92|78.72|80.92|78.72|80.83|78.63|0
1638819900000|2021-12-06 19:45:00|80.79|78.59|80.7|78.5|80.79|78.59|80.65|78.45|0
1638819910000|2021-12-06 19:45:10|80.65|78.45|80.61|78.41|80.65|78.45|80.61|78.41|0
1638819920000|2021-12-06 19:45:20|80.65|78.45|80.47|78.27|80.65|78.45|80.47|78.27|0
1638819930000|2021-12-06 19:45:30|80.52|78.32|80.47|78.27|80.52|78.32|80.47|78.27|0
1638819940000|2021-12-06 19:45:40|80.52|78.32|80.52|78.32|80.52|78.32|80.47|78.27|0
1638819950000|2021-12-06 19:45:50|80.56|78.36|80.52|78.32|80.56|78.36|80.52|78.32|0
1638819960000|2021-12-06 19:46:00|80.47|78.27|80.38|78.18|80.47|78.27|80.34|78.14|0
1638819970000|2021-12-06 19:46:10|80.56|78.36|80.52|78.32|80.56|78.36|80.52|78.32|0
1638819980000|2021-12-06 19:46:20|80.56|78.36|80.47|78.27|80.56|78.36|80.47|78.27|0
1638819990000|2021-12-06 19:46:30|80.43|78.23|80.52|78.32|80.52|78.32|80.43|78.23|0
1638820000000|2021-12-06 19:46:40|80.56|78.36|80.52|78.32|80.56|78.36|80.52|78.32|0
1638820010000|2021-12-06 19:46:50|80.56|78.36|80.56|78.36|80.56|78.36|80.52|78.32|0
1638820020000|2021-12-06 19:47:00|80.61|78.41|80.52|78.32|80.61|78.41|80.47|78.27|0
1638820030000|2021-12-06 19:47:10|80.56|78.36|80.7|78.5|80.74|78.54|80.56|78.36|0
1638820040000|2021-12-06 19:47:20|80.61|78.41|80.65|78.45|80.65|78.45|80.61|78.41|0
1638820050000|2021-12-06 19:47:30|80.7|78.5|80.7|78.5|80.7|78.5|80.7|78.5|0
1638820060000|2021-12-06 19:47:40|80.74|78.54|80.83|78.63|80.88|78.68|80.74|78.54|0
1638820070000|2021-12-06 19:47:50|80.79|78.59|80.97|78.77|80.97|78.77|80.79|78.59|0
1638820080000|2021-12-06 19:48:00|80.92|78.72|81.1|78.9|81.1|78.9|80.92|78.72|0
1638820090000|2021-12-06 19:48:10|81.19|78.99|81.1|78.9|81.19|78.99|81.1|78.9|0
1638820100000|2021-12-06 19:48:20|81.15|78.95|81.01|78.81|81.15|78.95|81.01|78.81|0
1638820110000|2021-12-06 19:48:30|81.06|78.86|81.33|79.13|81.33|79.13|81.06|78.86|0
1638820120000|2021-12-06 19:48:40|81.24|79.04|81.15|78.95|81.24|79.04|81.15|78.95|0
1638820130000|2021-12-06 19:48:50|81.1|78.9|81.06|78.86|81.1|78.9|81.01|78.81|0
1638820140000|2021-12-06 19:49:00|81.01|78.81|81.15|78.95|81.15|78.95|81.01|78.81|0
1638820150000|2021-12-06 19:49:10|81.1|78.9|81.05|78.85|81.15|78.95|81.05|78.85|0
1638820160000|2021-12-06 19:49:20|81.1|78.9|80.83|78.63|81.1|78.9|80.83|78.63|0
1638820170000|2021-12-06 19:49:30|80.78|78.58|80.83|78.63|80.83|78.63|80.78|78.58|0
1638820180000|2021-12-06 19:49:40|80.92|78.72|81.01|78.81|81.01|78.81|80.92|78.72|0
1638820190000|2021-12-06 19:49:50|80.96|78.76|81.05|78.85|81.05|78.85|80.96|78.76|0
1638820200000|2021-12-06 19:50:00|81.1|78.9|81.33|79.13|81.33|79.13|81.1|78.9|0
1638820210000|2021-12-06 19:50:10|81.28|79.08|81.32|79.12|81.37|79.17|81.28|79.08|0
1638820220000|2021-12-06 19:50:20|81.37|79.17|81.55|79.35|81.55|79.35|81.32|79.12|0
1638820230000|2021-12-06 19:50:30|81.46|79.26|81.55|79.35|81.55|79.35|81.46|79.26|0
1638820240000|2021-12-06 19:50:40|81.6|79.4|81.46|79.26|81.6|79.4|81.46|79.26|0
1638820250000|2021-12-06 19:50:50|81.51|79.31|81.55|79.35|81.6|79.4|81.51|79.31|0
1638820260000|2021-12-06 19:51:00|81.37|79.17|81.37|79.17|81.41|79.21|81.37|79.17|0
1638820270000|2021-12-06 19:51:10|81.35|79.15|81.37|79.17|81.37|79.17|81.32|79.12|0
1638820280000|2021-12-06 19:51:20|81.32|79.12|81.37|79.17|81.37|79.17|81.32|79.12|0
1638820290000|2021-12-06 19:51:30|81.51|79.31|81.6|79.4|81.6|79.4|81.51|79.31|0
1638820300000|2021-12-06 19:51:40|81.5|79.3|81.46|79.26|81.5|79.3|81.46|79.26|0
1638820310000|2021-12-06 19:51:50|81.41|79.21|81.37|79.17|81.41|79.21|81.32|79.12|0
1638820320000|2021-12-06 19:52:00|81.32|79.12|81.32|79.12|81.37|79.17|81.32|79.12|0
1638820330000|2021-12-06 19:52:10|81.37|79.17|81.37|79.17|81.41|79.21|81.37|79.17|0
1638820340000|2021-12-06 19:52:20|81.46|79.26|81.41|79.21|81.46|79.26|81.41|79.21|0
1638820350000|2021-12-06 19:52:30|81.37|79.17|81.5|79.3|81.5|79.3|81.37|79.17|0
1638820360000|2021-12-06 19:52:40|81.46|79.26|81.41|79.21|81.46|79.26|81.41|79.21|0
1638820370000|2021-12-06 19:52:50|81.32|79.12|81.32|79.12|81.32|79.12|81.32|79.12|0
1638820380000|2021-12-06 19:53:00|81.37|79.17|81.37|79.17|81.37|79.17|81.37|79.17|0
1638820390000|2021-12-06 19:53:10|81.41|79.21|81.19|78.99|81.41|79.21|81.19|78.99|0
1638820400000|2021-12-06 19:53:20|81.14|78.94|81.19|78.99|81.23|79.03|81.14|78.94|0
1638820410000|2021-12-06 19:53:30|81.23|79.03|81.28|79.08|81.28|79.08|81.23|79.03|0
1638820420000|2021-12-06 19:53:40|81.32|79.12|81.23|79.03|81.32|79.12|81.23|79.03|0
1638820430000|2021-12-06 19:53:50|81.28|79.08|81.28|79.08|81.32|79.12|81.28|79.08|0
1638820440000|2021-12-06 19:54:00|81.46|79.26|81.41|79.21|81.5|79.3|81.41|79.21|0
1638820450000|2021-12-06 19:54:10|81.46|79.26|81.55|79.35|81.55|79.35|81.46|79.26|0
1638820460000|2021-12-06 19:54:20|81.5|79.3|81.46|79.26|81.5|79.3|81.46|79.26|0
1638820470000|2021-12-06 19:54:30|81.5|79.3|81.46|79.26|81.5|79.3|81.46|79.26|0
1638820480000|2021-12-06 19:54:40|81.5|79.3|81.41|79.21|81.5|79.3|81.37|79.17|0
1638820490000|2021-12-06 19:54:50|81.37|79.17|81.37|79.17|81.37|79.17|81.32|79.12|0
1638820500000|2021-12-06 19:55:00|81.41|79.21|81.59|79.39|81.59|79.39|81.41|79.21|0
1638820510000|2021-12-06 19:55:10|81.55|79.35|81.64|79.44|81.64|79.44|81.55|79.35|0
1638820520000|2021-12-06 19:55:20|81.59|79.39|81.37|79.17|81.59|79.39|81.37|79.17|0
1638820530000|2021-12-06 19:55:30|81.32|79.12|81.19|78.99|81.32|79.12|81.19|78.99|0
1638820540000|2021-12-06 19:55:40|81.14|78.94|81.23|79.03|81.23|79.03|81.14|78.94|0
1638820550000|2021-12-06 19:55:50|81.19|78.99|81.28|79.08|81.28|79.08|81.19|78.99|0
1638820560000|2021-12-06 19:56:00|81.19|78.99|81.19|78.99|81.28|79.08|81.19|78.99|0
1638820570000|2021-12-06 19:56:10|81.14|78.94|81.19|78.99|81.23|79.03|81.14|78.94|0
1638820580000|2021-12-06 19:56:20|81.14|78.94|81.19|78.99|81.19|78.99|81.14|78.94|0
1638820590000|2021-12-06 19:56:30|81.14|78.94|81.19|78.99|81.23|79.03|81.14|78.94|0
1638820600000|2021-12-06 19:56:40|81.23|79.03|81.23|79.03|81.23|79.03|81.19|78.99|0
1638820610000|2021-12-06 19:56:50|81.19|78.99|81.25|79.05|81.25|79.05|81.19|78.99|0
1638820620000|2021-12-06 19:57:00|81.23|79.03|81.28|79.08|81.28|79.08|81.23|79.03|0
1638820630000|2021-12-06 19:57:10|81.23|79.03|81.41|79.21|81.41|79.21|81.18|78.98|0
1638820640000|2021-12-06 19:57:20|81.37|79.17|81.37|79.17|81.37|79.17|81.28|79.08|0
1638820650000|2021-12-06 19:57:30|81.32|79.12|81.27|79.07|81.32|79.12|81.27|79.07|0
1638820660000|2021-12-06 19:57:40|81.23|79.03|81.27|79.07|81.27|79.07|81.23|79.03|0
1638820670000|2021-12-06 19:57:50|81.23|79.03|81.27|79.07|81.27|79.07|81.23|79.03|0
1638820680000|2021-12-06 19:58:00|81.32|79.12|81.46|79.26|81.46|79.26|81.27|79.07|0
1638820690000|2021-12-06 19:58:10|81.41|79.21|81.55|79.35|81.55|79.35|81.36|79.16|0
1638820700000|2021-12-06 19:58:20|81.59|79.39|81.59|79.39|81.59|79.39|81.55|79.35|0
1638820710000|2021-12-06 19:58:30|81.64|79.44|81.68|79.48|81.68|79.48|81.64|79.44|0
1638820720000|2021-12-06 19:58:40|81.64|79.44|81.68|79.48|81.68|79.48|81.64|79.44|0
1638820730000|2021-12-06 19:58:50|81.59|79.39|81.59|79.39|81.64|79.44|81.59|79.39|0
1638820740000|2021-12-06 19:59:00|81.55|79.35|81.55|79.35|81.55|79.35|81.5|79.3|0
1638820750000|2021-12-06 19:59:10|81.64|79.44|81.73|79.53|81.73|79.53|81.64|79.44|0
1638820760000|2021-12-06 19:59:20|81.77|79.57|81.68|79.48|81.77|79.57|81.64|79.44|0
1638820770000|2021-12-06 19:59:30|81.64|79.44|81.45|79.25|81.64|79.44|81.45|79.25|0
1638820780000|2021-12-06 19:59:40|81.41|79.21|81.54|79.34|81.59|79.39|81.41|79.21|0
1638820790000|2021-12-06 19:59:50|81.5|79.3|81.54|79.34|81.54|79.34|81.5|79.3|0
1638820800000|2021-12-06 20:00:00|81.64|79.44|81.27|79.07|81.64|79.44|81.27|79.07|0
1638820810000|2021-12-06 20:00:10|81.3|79.1|81.27|79.07|81.3|79.1|81.18|78.98|0
1638820820000|2021-12-06 20:00:20|81.23|79.03|81.25|79.05|81.27|79.07|81.23|79.03|0
1638820830000|2021-12-06 20:00:30|81.27|79.07|81.05|78.85|81.27|79.07|81.05|78.85|0
1638820840000|2021-12-06 20:00:40|81.09|78.89|81.09|78.89|81.14|78.94|81.09|78.89|0
1638820850000|2021-12-06 20:00:50|81.14|78.94|81.09|78.89|81.14|78.94|81.05|78.85|0
1638820860000|2021-12-06 20:01:00|81.14|78.94|81.27|79.07|81.32|79.12|81.14|78.94|0
1638820870000|2021-12-06 20:01:10|81.18|78.98|81|78.8|81.18|78.98|81|78.8|0
1638820880000|2021-12-06 20:01:20|80.96|78.76|80.82|78.62|80.96|78.76|80.82|78.62|0
1638820890000|2021-12-06 20:01:30|80.78|78.58|80.87|78.67|80.87|78.67|80.78|78.58|0
1638820900000|2021-12-06 20:01:40|80.82|78.62|80.96|78.76|80.96|78.76|80.82|78.62|0
1638820910000|2021-12-06 20:01:50|80.93|78.73|80.91|78.71|80.96|78.76|80.91|78.71|0
1638820920000|2021-12-06 20:02:00|81|78.8|81.05|78.85|81.09|78.89|81|78.8|0
1638820930000|2021-12-06 20:02:10|81.09|78.89|81.05|78.85|81.09|78.89|81.05|78.85|0
1638820940000|2021-12-06 20:02:20|80.96|78.76|80.82|78.62|80.96|78.76|80.82|78.62|0
1638820950000|2021-12-06 20:02:30|80.91|78.71|80.82|78.62|80.91|78.71|80.82|78.62|0
1638820960000|2021-12-06 20:02:40|80.78|78.58|80.82|78.62|80.82|78.62|80.78|78.58|0
1638820970000|2021-12-06 20:02:50|80.96|78.76|81.05|78.85|81.09|78.89|80.96|78.76|0
1638820980000|2021-12-06 20:03:00|81.02|78.82|81.14|78.94|81.14|78.94|81.02|78.82|0
1638820990000|2021-12-06 20:03:10|81.05|78.85|81|78.8|81.05|78.85|81|78.8|0
1638821000000|2021-12-06 20:03:20|80.96|78.76|81.18|78.98|81.18|78.98|80.96|78.76|0
1638821010000|2021-12-06 20:03:30|81.09|78.89|81.18|78.98|81.18|78.98|81.09|78.89|0
1638821020000|2021-12-06 20:03:40|81.23|79.03|81.36|79.16|81.36|79.16|81.23|79.03|0
1638821030000|2021-12-06 20:03:50|81.32|79.12|81.41|79.21|81.41|79.21|81.32|79.12|0
1638821040000|2021-12-06 20:04:00|81.45|79.25|81.32|79.12|81.45|79.25|81.32|79.12|0
1638821050000|2021-12-06 20:04:10|81.41|79.21|81.63|79.43|81.63|79.43|81.41|79.21|0
1638821060000|2021-12-06 20:04:20|81.81|79.61|82|79.8|82|79.8|81.81|79.61|0
1638821070000|2021-12-06 20:04:30|81.95|79.75|82|79.8|82|79.8|81.95|79.75|0
1638821080000|2021-12-06 20:04:40|81.95|79.75|82.18|79.98|82.18|79.98|81.95|79.75|0
1638821090000|2021-12-06 20:04:50|82.13|79.93|82.13|79.93|82.13|79.93|82.09|79.89|0
1638821100000|2021-12-06 20:05:00|82.04|79.84|81.9|79.7|82.09|79.89|81.9|79.7|0
1638821110000|2021-12-06 20:05:10|81.99|79.79|82.04|79.84|82.04|79.84|81.99|79.79|0
1638821120000|2021-12-06 20:05:20|81.95|79.75|81.95|79.75|81.99|79.79|81.95|79.75|0
1638821130000|2021-12-06 20:05:30|82.04|79.84|81.99|79.79|82.04|79.84|81.99|79.79|0
1638821140000|2021-12-06 20:05:40|82.09|79.89|82.13|79.93|82.13|79.93|82.04|79.84|0
1638821150000|2021-12-06 20:05:50|82.09|79.89|81.9|79.7|82.09|79.89|81.9|79.7|0
1638821160000|2021-12-06 20:06:00|81.95|79.75|81.99|79.79|81.99|79.79|81.9|79.7|0
1638821170000|2021-12-06 20:06:10|82.04|79.84|82.04|79.84|82.04|79.84|81.95|79.75|0
1638821180000|2021-12-06 20:06:20|81.99|79.79|81.99|79.79|81.99|79.79|81.99|79.79|0
1638821190000|2021-12-06 20:06:30|82.04|79.84|81.99|79.79|82.13|79.93|81.99|79.79|0
1638821200000|2021-12-06 20:06:40|82.04|79.84|81.9|79.7|82.04|79.84|81.9|79.7|0
1638821210000|2021-12-06 20:06:50|81.95|79.75|81.86|79.66|81.95|79.75|81.81|79.61|0
1638821220000|2021-12-06 20:07:00|81.81|79.61|81.86|79.66|81.9|79.7|81.81|79.61|0
1638821230000|2021-12-06 20:07:10|81.9|79.7|81.86|79.66|81.9|79.7|81.86|79.66|0
1638821240000|2021-12-06 20:07:20|81.77|79.57|81.58|79.38|81.77|79.57|81.58|79.38|0
1638821250000|2021-12-06 20:07:30|81.63|79.43|81.54|79.34|81.63|79.43|81.54|79.34|0
1638821260000|2021-12-06 20:07:40|81.49|79.29|81.49|79.29|81.49|79.29|81.45|79.25|0
1638821270000|2021-12-06 20:07:50|81.54|79.34|81.49|79.29|81.54|79.34|81.49|79.29|0
1638821280000|2021-12-06 20:08:00|81.54|79.34|81.67|79.47|81.67|79.47|81.54|79.34|0
1638821290000|2021-12-06 20:08:10|81.58|79.38|81.58|79.38|81.58|79.38|81.54|79.34|0
1638821300000|2021-12-06 20:08:20|81.54|79.34|81.4|79.2|81.54|79.34|81.4|79.2|0
1638821310000|2021-12-06 20:08:30|81.36|79.16|81.31|79.11|81.36|79.16|81.27|79.07|0
1638821320000|2021-12-06 20:08:40|81.27|79.07|81.31|79.11|81.31|79.11|81.27|79.07|0
1638821330000|2021-12-06 20:08:50|81.36|79.16|81.45|79.25|81.45|79.25|81.36|79.16|0
1638821340000|2021-12-06 20:09:00|81.4|79.2|81.49|79.29|81.49|79.29|81.4|79.2|0
1638821350000|2021-12-06 20:09:10|81.54|79.34|81.31|79.11|81.54|79.34|81.31|79.11|0
1638821360000|2021-12-06 20:09:20|81.36|79.16|81.4|79.2|81.4|79.2|81.36|79.16|0
1638821370000|2021-12-06 20:09:30|81.45|79.25|81.45|79.25|81.49|79.29|81.45|79.25|0
1638821380000|2021-12-06 20:09:40|81.4|79.2|81.49|79.29|81.49|79.29|81.36|79.16|0
1638821390000|2021-12-06 20:09:50|81.45|79.25|81.4|79.2|81.45|79.25|81.31|79.11|0
1638821400000|2021-12-06 20:10:00|81.54|79.34|81.63|79.43|81.67|79.47|81.54|79.34|0
1638821410000|2021-12-06 20:10:10|81.67|79.47|81.67|79.47|81.67|79.47|81.63|79.43|0
1638821420000|2021-12-06 20:10:20|81.72|79.52|81.63|79.43|81.72|79.52|81.63|79.43|0
1638821430000|2021-12-06 20:10:30|81.58|79.38|81.36|79.16|81.58|79.38|81.36|79.16|0
1638821440000|2021-12-06 20:10:40|81.31|79.11|81.13|78.93|81.31|79.11|81.13|78.93|0
1638821450000|2021-12-06 20:10:50|81.27|79.07|81.27|79.07|81.31|79.11|81.27|79.07|0
1638821460000|2021-12-06 20:11:00|81.31|79.11|81.4|79.2|81.45|79.25|81.31|79.11|0
1638821470000|2021-12-06 20:11:10|81.54|79.34|81.63|79.43|81.63|79.43|81.49|79.29|0
1638821480000|2021-12-06 20:11:20|81.72|79.52|81.63|79.43|81.72|79.52|81.54|79.34|0
1638821490000|2021-12-06 20:11:30|81.67|79.47|81.72|79.52|81.72|79.52|81.67|79.47|0
1638821500000|2021-12-06 20:11:40|81.67|79.47|81.67|79.47|81.7|79.5|81.63|79.43|0
1638821510000|2021-12-06 20:11:50|81.63|79.43|81.63|79.43|81.63|79.43|81.58|79.38|0
1638821520000|2021-12-06 20:12:00|81.72|79.52|81.76|79.56|81.76|79.56|81.67|79.47|0
1638821530000|2021-12-06 20:12:10|81.72|79.52|81.85|79.65|81.85|79.65|81.72|79.52|0
1638821540000|2021-12-06 20:12:20|81.76|79.56|81.76|79.56|81.81|79.61|81.76|79.56|0
1638821550000|2021-12-06 20:12:30|81.85|79.65|81.81|79.61|81.85|79.65|81.81|79.61|0
1638821560000|2021-12-06 20:12:40|81.9|79.7|81.81|79.61|81.9|79.7|81.81|79.61|0
1638821570000|2021-12-06 20:12:50|81.85|79.65|81.9|79.7|81.94|79.74|81.85|79.65|0
1638821580000|2021-12-06 20:13:00|81.94|79.74|81.81|79.61|81.94|79.74|81.81|79.61|0
1638821590000|2021-12-06 20:13:10|81.72|79.52|81.58|79.38|81.72|79.52|81.54|79.34|0
1638821600000|2021-12-06 20:13:20|81.49|79.29|81.49|79.29|81.49|79.29|81.49|79.29|0
1638821610000|2021-12-06 20:13:30|81.4|79.2|81.44|79.24|81.44|79.24|81.4|79.2|0
1638821620000|2021-12-06 20:13:40|81.49|79.29|81.67|79.47|81.67|79.47|81.49|79.29|0
1638821630000|2021-12-06 20:13:50|81.54|79.34|81.58|79.38|81.58|79.38|81.49|79.29|0
1638821640000|2021-12-06 20:14:00|81.54|79.34|81.49|79.29|81.63|79.43|81.49|79.29|0
1638821650000|2021-12-06 20:14:10|81.44|79.24|81.04|78.84|81.44|79.24|81.04|78.84|0
1638821660000|2021-12-06 20:14:20|81.08|78.88|81.04|78.84|81.08|78.88|81.04|78.84|0
1638821670000|2021-12-06 20:14:30|81.08|78.88|81.08|78.88|81.08|78.88|81.04|78.84|0
1638821680000|2021-12-06 20:14:40|81.04|78.84|81.17|78.97|81.17|78.97|81.04|78.84|0
1638821690000|2021-12-06 20:14:50|81.22|79.02|81.13|78.93|81.22|79.02|81.13|78.93|0
1638821700000|2021-12-06 20:15:00|81.08|78.88|81.04|78.84|81.08|78.88|80.99|78.79|0
1638821710000|2021-12-06 20:15:10|80.99|78.79|80.9|78.7|80.99|78.79|80.86|78.66|0
1638821720000|2021-12-06 20:15:20|80.81|78.61|80.9|78.7|80.9|78.7|80.81|78.61|0
1638821730000|2021-12-06 20:15:30|80.86|78.66|80.95|78.75|80.95|78.75|80.86|78.66|0
1638821740000|2021-12-06 20:15:40|80.9|78.7|80.59|78.39|80.9|78.7|80.59|78.39|0
1638821750000|2021-12-06 20:15:50|80.54|78.34|80.45|78.25|80.54|78.34|80.45|78.25|0
1638821760000|2021-12-06 20:16:00|80.5|78.3|80.63|78.43|80.63|78.43|80.5|78.3|0
1638821770000|2021-12-06 20:16:10|80.68|78.48|80.84|78.64|80.86|78.66|80.68|78.48|0
1638821780000|2021-12-06 20:16:20|80.81|78.61|80.9|78.7|80.9|78.7|80.81|78.61|0
1638821790000|2021-12-06 20:16:30|80.81|78.61|80.72|78.52|80.81|78.61|80.72|78.52|0
1638821800000|2021-12-06 20:16:40|80.68|78.48|80.63|78.43|80.72|78.52|80.63|78.43|0
1638821810000|2021-12-06 20:16:50|80.59|78.39|80.9|78.7|80.9|78.7|80.59|78.39|0
1638821820000|2021-12-06 20:17:00|80.86|78.66|80.77|78.57|80.86|78.66|80.77|78.57|0
1638821830000|2021-12-06 20:17:10|80.74|78.54|80.72|78.52|80.77|78.57|80.72|78.52|0
1638821840000|2021-12-06 20:17:20|80.77|78.57|80.68|78.48|80.77|78.57|80.68|78.48|0
1638821850000|2021-12-06 20:17:30|80.63|78.43|80.41|78.21|80.63|78.43|80.41|78.21|0
1638821860000|2021-12-06 20:17:40|80.36|78.16|80.27|78.07|80.36|78.16|80.27|78.07|0
1638821870000|2021-12-06 20:17:50|80.32|78.12|80.41|78.21|80.41|78.21|80.32|78.12|0
1638821880000|2021-12-06 20:18:00|80.54|78.34|80.54|78.34|80.59|78.39|80.54|78.34|0
1638821890000|2021-12-06 20:18:10|80.68|78.48|80.54|78.34|80.68|78.48|80.54|78.34|0
1638821900000|2021-12-06 20:18:20|80.59|78.39|80.59|78.39|80.63|78.43|80.59|78.39|0
1638821910000|2021-12-06 20:18:30|80.54|78.34|80.45|78.25|80.54|78.34|80.45|78.25|0
1638821920000|2021-12-06 20:18:40|80.54|78.34|80.54|78.34|80.54|78.34|80.5|78.3|0
1638821930000|2021-12-06 20:18:50|80.5|78.3|80.63|78.43|80.63|78.43|80.5|78.3|0
1638821940000|2021-12-06 20:19:00|80.59|78.39|80.63|78.43|80.63|78.43|80.54|78.34|0
1638821950000|2021-12-06 20:19:10|80.59|78.39|80.54|78.34|80.59|78.39|80.5|78.3|0
1638821960000|2021-12-06 20:19:20|80.5|78.3|80.45|78.25|80.5|78.3|80.45|78.25|0
1638821980000|2021-12-06 20:19:40|80.41|78.21|80.36|78.16|80.41|78.21|80.36|78.16|0
1638821990000|2021-12-06 20:19:50|80.45|78.25|80.32|78.12|80.45|78.25|80.32|78.12|0
1638822000000|2021-12-06 20:20:00|80.41|78.21|80.54|78.34|80.54|78.34|80.41|78.21|0
1638822010000|2021-12-06 20:20:10|80.5|78.3|80.43|78.23|80.5|78.3|80.43|78.23|0
1638822020000|2021-12-06 20:20:20|80.41|78.21|80.45|78.25|80.45|78.25|80.38|78.18|0
1638822030000|2021-12-06 20:20:30|80.54|78.34|80.43|78.23|80.54|78.34|80.41|78.21|0
1638822040000|2021-12-06 20:20:40|80.41|78.21|80.32|78.12|80.41|78.21|80.27|78.07|0
1638822050000|2021-12-06 20:20:50|80.36|78.16|80.49|78.29|80.49|78.29|80.32|78.12|0
1638822060000|2021-12-06 20:21:00|80.54|78.34|80.58|78.38|80.58|78.38|80.49|78.29|0
1638822070000|2021-12-06 20:21:10|80.63|78.43|80.63|78.43|80.63|78.43|80.63|78.43|0
1638822080000|2021-12-06 20:21:20|80.67|78.47|80.58|78.38|80.72|78.52|80.58|78.38|0
1638822090000|2021-12-06 20:21:30|80.54|78.34|80.54|78.34|80.58|78.38|80.54|78.34|0
1638822100000|2021-12-06 20:21:40|80.45|78.25|80.49|78.29|80.54|78.34|80.45|78.25|0
1638822110000|2021-12-06 20:21:50|80.54|78.34|80.67|78.47|80.67|78.47|80.54|78.34|0
1638822120000|2021-12-06 20:22:00|80.72|78.52|80.63|78.43|80.81|78.61|80.63|78.43|0
1638822130000|2021-12-06 20:22:10|80.58|78.38|80.72|78.52|80.72|78.52|80.58|78.38|0
1638822140000|2021-12-06 20:22:20|80.74|78.54|80.85|78.65|80.85|78.65|80.72|78.52|0
1638822150000|2021-12-06 20:22:30|80.9|78.7|80.94|78.74|80.94|78.74|80.9|78.7|0
1638822160000|2021-12-06 20:22:40|80.85|78.65|80.72|78.52|80.9|78.7|80.72|78.52|0
1638822170000|2021-12-06 20:22:50|80.67|78.47|80.72|78.52|80.72|78.52|80.54|78.34|0
1638822180000|2021-12-06 20:23:00|80.63|78.43|80.72|78.52|80.72|78.52|80.63|78.43|0
1638822190000|2021-12-06 20:23:10|80.67|78.47|80.67|78.47|80.72|78.52|80.63|78.43|0
1638822200000|2021-12-06 20:23:20|80.72|78.52|80.67|78.47|80.72|78.52|80.67|78.47|0
1638822210000|2021-12-06 20:23:30|80.63|78.43|80.67|78.47|80.76|78.56|80.63|78.43|0
1638822220000|2021-12-06 20:23:40|80.72|78.52|80.72|78.52|80.72|78.52|80.67|78.47|0
1638822230000|2021-12-06 20:23:50|80.67|78.47|80.72|78.52|80.76|78.56|80.67|78.47|0
1638822240000|2021-12-06 20:24:00|80.81|78.61|80.85|78.65|80.85|78.65|80.81|78.61|0
1638822250000|2021-12-06 20:24:10|80.81|78.61|80.85|78.65|80.85|78.65|80.81|78.61|0
1638822260000|2021-12-06 20:24:20|81.03|78.83|80.99|78.79|81.03|78.83|80.99|78.79|0
1638822270000|2021-12-06 20:24:30|81.03|78.83|81.03|78.83|81.08|78.88|80.94|78.74|0
1638822280000|2021-12-06 20:24:40|81.08|78.88|81.17|78.97|81.17|78.97|81.08|78.88|0
1638822290000|2021-12-06 20:24:50|81.21|79.01|81.12|78.92|81.21|79.01|81.12|78.92|0
1638822300000|2021-12-06 20:25:00|81.21|79.01|81.21|79.01|81.21|79.01|81.08|78.88|0
1638822310000|2021-12-06 20:25:10|81.35|79.15|81.53|79.33|81.57|79.37|81.35|79.15|0
1638822320000|2021-12-06 20:25:20|81.44|79.24|81.35|79.15|81.44|79.24|81.35|79.15|0
1638822330000|2021-12-06 20:25:30|81.39|79.19|81.35|79.15|81.39|79.19|81.26|79.06|0
1638822340000|2021-12-06 20:25:40|81.3|79.1|81.26|79.06|81.35|79.15|81.26|79.06|0
1638822350000|2021-12-06 20:25:50|81.35|79.15|81.44|79.24|81.48|79.28|81.35|79.15|0
1638822360000|2021-12-06 20:26:00|81.39|79.19|81.39|79.19|81.39|79.19|81.35|79.15|0
1638822370000|2021-12-06 20:26:10|81.57|79.37|81.62|79.42|81.62|79.42|81.57|79.37|0
1638822380000|2021-12-06 20:26:20|81.53|79.33|81.53|79.33|81.57|79.37|81.53|79.33|0
1638822390000|2021-12-06 20:26:30|81.57|79.37|81.57|79.37|81.62|79.42|81.57|79.37|0
1638822400000|2021-12-06 20:26:40|81.62|79.42|81.8|79.6|81.8|79.6|81.62|79.42|0
1638822410000|2021-12-06 20:26:50|81.84|79.64|81.84|79.64|81.89|79.69|81.8|79.6|0
1638822420000|2021-12-06 20:27:00|81.75|79.55|81.62|79.42|81.75|79.55|81.62|79.42|0
1638822430000|2021-12-06 20:27:10|81.66|79.46|81.62|79.42|81.71|79.51|81.57|79.37|0
1638822440000|2021-12-06 20:27:20|81.71|79.51|81.71|79.51|81.71|79.51|81.71|79.51|0
1638822450000|2021-12-06 20:27:30|81.93|79.73|81.98|79.78|81.98|79.78|81.89|79.69|0
1638822460000|2021-12-06 20:27:40|81.93|79.73|81.93|79.73|81.98|79.78|81.93|79.73|0
1638822470000|2021-12-06 20:27:50|81.98|79.78|82.07|79.87|82.07|79.87|81.98|79.78|0
1638822480000|2021-12-06 20:28:00|81.98|79.78|81.84|79.64|81.98|79.78|81.84|79.64|0
1638822490000|2021-12-06 20:28:10|81.8|79.6|81.75|79.55|81.8|79.6|81.75|79.55|0
1638822500000|2021-12-06 20:28:20|81.71|79.51|81.8|79.6|81.8|79.6|81.71|79.51|0
1638822510000|2021-12-06 20:28:30|81.75|79.55|81.75|79.55|81.75|79.55|81.71|79.51|0
1638822520000|2021-12-06 20:28:40|81.8|79.6|82.07|79.87|82.07|79.87|81.8|79.6|0
1638822530000|2021-12-06 20:28:50|82.02|79.82|81.75|79.55|82.02|79.82|81.75|79.55|0
1638822540000|2021-12-06 20:29:00|81.71|79.51|81.66|79.46|81.71|79.51|81.57|79.37|0
1638822550000|2021-12-06 20:29:10|81.62|79.42|81.57|79.37|81.62|79.42|81.52|79.32|0
1638822560000|2021-12-06 20:29:20|81.48|79.28|81.43|79.23|81.48|79.28|81.43|79.23|0
1638822570000|2021-12-06 20:29:30|81.52|79.32|81.57|79.37|81.62|79.42|81.52|79.32|0
1638822580000|2021-12-06 20:29:40|81.52|79.32|81.52|79.32|81.52|79.32|81.52|79.32|0
1638822590000|2021-12-06 20:29:50|81.39|79.19|81.39|79.19|81.39|79.19|81.39|79.19|0
1638822600000|2021-12-06 20:30:00|81.3|79.1|81.3|79.1|81.39|79.19|81.3|79.1|0
1638822610000|2021-12-06 20:30:10|81.39|79.19|80.98|78.78|81.39|79.19|80.98|78.78|0
1638822620000|2021-12-06 20:30:20|80.94|78.74|80.89|78.69|80.94|78.74|80.85|78.65|0
1638822630000|2021-12-06 20:30:30|80.94|78.74|81.07|78.87|81.12|78.92|80.94|78.74|0
1638822640000|2021-12-06 20:30:40|81.12|78.92|81.03|78.83|81.12|78.92|80.98|78.78|0
1638822650000|2021-12-06 20:30:50|81.12|78.92|81.16|78.96|81.16|78.96|81.12|78.92|0
1638822660000|2021-12-06 20:31:00|81.12|78.92|81.21|79.01|81.25|79.05|81.12|78.92|0
1638822670000|2021-12-06 20:31:10|81.3|79.1|81.34|79.14|81.34|79.14|81.25|79.05|0
1638822680000|2021-12-06 20:31:20|81.43|79.23|81.48|79.28|81.48|79.28|81.39|79.19|0
1638822690000|2021-12-06 20:31:30|81.5|79.3|81.52|79.32|81.52|79.32|81.43|79.23|0
1638822700000|2021-12-06 20:31:40|81.48|79.28|81.25|79.05|81.48|79.28|81.21|79.01|0
1638822710000|2021-12-06 20:31:50|81.3|79.1|81.39|79.19|81.39|79.19|81.3|79.1|0
1638822720000|2021-12-06 20:32:00|81.43|79.23|81.52|79.32|81.52|79.32|81.43|79.23|0
1638822730000|2021-12-06 20:32:10|81.5|79.3|81.59|79.39|81.59|79.39|81.5|79.3|0
1638822740000|2021-12-06 20:32:20|81.66|79.46|81.7|79.5|81.7|79.5|81.66|79.46|0
1638822750000|2021-12-06 20:32:30|81.57|79.37|81.79|79.59|81.79|79.59|81.57|79.37|0
1638822760000|2021-12-06 20:32:40|81.84|79.64|81.84|79.64|81.89|79.69|81.84|79.64|0
1638822770000|2021-12-06 20:32:50|81.93|79.73|81.98|79.78|81.98|79.78|81.93|79.73|0
1638822780000|2021-12-06 20:33:00|81.93|79.73|81.88|79.68|81.93|79.73|81.84|79.64|0
1638822790000|2021-12-06 20:33:10|82.02|79.82|82.11|79.91|82.16|79.96|82.02|79.82|0
1638822800000|2021-12-06 20:33:20|81.84|79.64|81.7|79.5|81.93|79.73|81.7|79.5|0
1638822810000|2021-12-06 20:33:30|81.75|79.55|81.79|79.59|81.79|79.59|81.75|79.55|0
1638822820000|2021-12-06 20:33:40|81.75|79.55|81.66|79.46|81.75|79.55|81.66|79.46|0
1638822830000|2021-12-06 20:33:50|81.57|79.37|81.57|79.37|81.57|79.37|81.57|79.37|0
1638822840000|2021-12-06 20:34:00|81.7|79.5|81.48|79.28|81.7|79.5|81.48|79.28|0
1638822850000|2021-12-06 20:34:10|81.43|79.23|81.43|79.23|81.48|79.28|81.39|79.19|0
1638822860000|2021-12-06 20:34:20|81.48|79.28|81.52|79.32|81.52|79.32|81.39|79.19|0
1638822870000|2021-12-06 20:34:30|81.48|79.28|81.48|79.28|81.48|79.28|81.48|79.28|0
1638822880000|2021-12-06 20:34:40|81.52|79.32|81.43|79.23|81.52|79.32|81.43|79.23|0
1638822890000|2021-12-06 20:34:50|81.34|79.14|81.34|79.14|81.43|79.23|81.34|79.14|0
1638822900000|2021-12-06 20:35:00|81.29|79.09|81.61|79.41|81.61|79.41|81.29|79.09|0
1638822910000|2021-12-06 20:35:10|81.7|79.5|81.7|79.5|81.7|79.5|81.66|79.46|0
1638822920000|2021-12-06 20:35:20|81.61|79.41|81.84|79.64|81.84|79.64|81.61|79.41|0
1638822930000|2021-12-06 20:35:30|81.88|79.68|81.84|79.64|81.93|79.73|81.79|79.59|0
1638822940000|2021-12-06 20:35:40|81.79|79.59|81.7|79.5|81.79|79.59|81.7|79.5|0
1638822950000|2021-12-06 20:35:50|81.73|79.53|81.7|79.5|81.73|79.53|81.66|79.46|0
1638822960000|2021-12-06 20:36:00|81.61|79.41|81.47|79.27|81.66|79.46|81.47|79.27|0
1638822970000|2021-12-06 20:36:10|81.52|79.32|81.61|79.41|81.61|79.41|81.47|79.27|0
1638822980000|2021-12-06 20:36:20|81.57|79.37|81.66|79.46|81.66|79.46|81.57|79.37|0
1638822990000|2021-12-06 20:36:30|81.84|79.64|81.84|79.64|81.84|79.64|81.79|79.59|0
1638823000000|2021-12-06 20:36:40|81.79|79.59|81.86|79.66|81.88|79.68|81.79|79.59|0
1638823010000|2021-12-06 20:36:50|81.97|79.77|82.06|79.86|82.06|79.86|81.88|79.68|0
1638823020000|2021-12-06 20:37:00|82.02|79.82|81.84|79.64|82.02|79.82|81.84|79.64|0
1638823030000|2021-12-06 20:37:10|81.79|79.59|81.93|79.73|81.93|79.73|81.79|79.59|0
1638823040000|2021-12-06 20:37:20|82.06|79.86|82.02|79.82|82.06|79.86|82.02|79.82|0
1638823050000|2021-12-06 20:37:30|82.06|79.86|82.11|79.91|82.11|79.91|82.06|79.86|0
1638823060000|2021-12-06 20:37:40|82.06|79.86|82.02|79.82|82.06|79.86|82.02|79.82|0
1638823070000|2021-12-06 20:37:50|81.93|79.73|81.93|79.73|81.93|79.73|81.88|79.68|0
1638823080000|2021-12-06 20:38:00|82.02|79.82|82.06|79.86|82.06|79.86|82.02|79.82|0
1638823090000|2021-12-06 20:38:10|82.02|79.82|81.93|79.73|82.02|79.82|81.93|79.73|0
1638823100000|2021-12-06 20:38:20|81.97|79.77|81.93|79.73|81.97|79.77|81.93|79.73|0
1638823110000|2021-12-06 20:38:30|81.97|79.77|82.06|79.86|82.06|79.86|81.97|79.77|0
1638823120000|2021-12-06 20:38:40|82.11|79.91|81.97|79.77|82.11|79.91|81.97|79.77|0
1638823130000|2021-12-06 20:38:50|81.93|79.73|81.93|79.73|81.93|79.73|81.88|79.68|0
1638823140000|2021-12-06 20:39:00|81.84|79.64|81.88|79.68|81.88|79.68|81.84|79.64|0
1638823150000|2021-12-06 20:39:10|81.84|79.64|81.7|79.5|81.84|79.64|81.7|79.5|0
1638823160000|2021-12-06 20:39:20|81.74|79.54|81.56|79.36|81.79|79.59|81.56|79.36|0
1638823170000|2021-12-06 20:39:30|81.52|79.32|81.47|79.27|81.52|79.32|81.47|79.27|0
1638823180000|2021-12-06 20:39:40|81.52|79.32|81.43|79.23|81.52|79.32|81.38|79.18|0
1638823190000|2021-12-06 20:39:50|81.38|79.18|81.43|79.23|81.43|79.23|81.38|79.18|0
1638823200000|2021-12-06 20:40:00|81.52|79.32|81.61|79.41|81.61|79.41|81.52|79.32|0
1638823210000|2021-12-06 20:40:10|81.65|79.45|81.77|79.57|81.77|79.57|81.61|79.41|0
1638823220000|2021-12-06 20:40:20|81.79|79.59|82.02|79.82|82.02|79.82|81.79|79.59|0
1638823230000|2021-12-06 20:40:30|81.97|79.77|81.97|79.77|81.97|79.77|81.88|79.68|0
1638823240000|2021-12-06 20:40:40|82.04|79.84|82.02|79.82|82.06|79.86|82.02|79.82|0
1638823250000|2021-12-06 20:40:50|81.97|79.77|81.97|79.77|82.02|79.82|81.97|79.77|0
1638823260000|2021-12-06 20:41:00|81.93|79.73|81.88|79.68|81.93|79.73|81.83|79.63|0
1638823270000|2021-12-06 20:41:10|81.92|79.72|81.97|79.77|81.97|79.77|81.92|79.72|0
1638823280000|2021-12-06 20:41:20|81.95|79.75|81.74|79.54|81.95|79.75|81.74|79.54|0
1638823290000|2021-12-06 20:41:30|81.92|79.72|81.83|79.63|81.92|79.72|81.83|79.63|0
1638823300000|2021-12-06 20:41:40|81.88|79.68|81.83|79.63|81.92|79.72|81.83|79.63|0
1638823310000|2021-12-06 20:41:50|81.88|79.68|81.88|79.68|81.88|79.68|81.88|79.68|0
1638823320000|2021-12-06 20:42:00|81.92|79.72|81.74|79.54|81.92|79.72|81.7|79.5|0
1638823330000|2021-12-06 20:42:10|81.65|79.45|81.7|79.5|81.7|79.5|81.65|79.45|0
1638823340000|2021-12-06 20:42:20|81.61|79.41|81.56|79.36|81.61|79.41|81.56|79.36|0
1638823350000|2021-12-06 20:42:30|81.65|79.45|81.56|79.36|81.77|79.57|81.56|79.36|0
1638823360000|2021-12-06 20:42:40|81.61|79.41|81.47|79.27|81.61|79.41|81.47|79.27|0
1638823370000|2021-12-06 20:42:50|81.52|79.32|81.52|79.32|81.56|79.36|81.52|79.32|0
1638823380000|2021-12-06 20:43:00|81.47|79.27|81.47|79.27|81.47|79.27|81.47|79.27|0
1638823390000|2021-12-06 20:43:10|81.52|79.32|81.47|79.27|81.54|79.34|81.38|79.18|0
1638823400000|2021-12-06 20:43:20|81.42|79.22|81.38|79.18|81.42|79.22|81.38|79.18|0
1638823410000|2021-12-06 20:43:30|81.29|79.09|81.24|79.04|81.33|79.13|81.2|79|0
1638823420000|2021-12-06 20:43:40|81.2|79|81.11|78.91|81.2|79|81.11|78.91|0
1638823430000|2021-12-06 20:43:50|81.15|78.95|81.11|78.91|81.15|78.95|81.11|78.91|0
1638823440000|2021-12-06 20:44:00|81.06|78.86|81.02|78.82|81.06|78.86|81.02|78.82|0
1638823450000|2021-12-06 20:44:10|80.97|78.77|80.88|78.68|80.97|78.77|80.88|78.68|0
1638823460000|2021-12-06 20:44:20|80.79|78.59|80.75|78.55|80.79|78.59|80.75|78.55|0
1638823470000|2021-12-06 20:44:30|80.84|78.64|80.79|78.59|80.84|78.64|80.75|78.55|0
1638823480000|2021-12-06 20:44:40|80.88|78.68|80.93|78.73|80.93|78.73|80.84|78.64|0
1638823490000|2021-12-06 20:44:50|81.06|78.86|80.97|78.77|81.06|78.86|80.97|78.77|0
1638823500000|2021-12-06 20:45:00|81.02|78.82|81.06|78.86|81.11|78.91|80.93|78.73|0
1638823510000|2021-12-06 20:45:10|81.11|78.91|81.51|79.31|81.51|79.31|81.11|78.91|0
1638823520000|2021-12-06 20:45:20|81.56|79.36|81.83|79.63|81.83|79.63|81.56|79.36|0
1638823530000|2021-12-06 20:45:30|81.97|79.77|81.92|79.72|81.97|79.77|81.92|79.72|0
1638823540000|2021-12-06 20:45:40|82.01|79.81|82.08|79.88|82.1|79.9|82.01|79.81|0
1638823550000|2021-12-06 20:45:50|82.01|79.81|81.97|79.77|82.04|79.84|81.92|79.72|0
1638823560000|2021-12-06 20:46:00|82.06|79.86|82.19|79.99|82.29|80.09|82.06|79.86|0
1638823570000|2021-12-06 20:46:10|82.42|80.22|82.42|80.22|82.42|80.22|82.38|80.18|0
1638823580000|2021-12-06 20:46:20|82.38|80.18|82.29|80.09|82.38|80.18|82.29|80.09|0
1638823590000|2021-12-06 20:46:30|82.24|80.04|82.08|79.88|82.24|80.04|82.08|79.88|0
1638823600000|2021-12-06 20:46:40|82.01|79.81|82.01|79.81|82.06|79.86|82.01|79.81|0
1638823610000|2021-12-06 20:46:50|82.1|79.9|82.1|79.9|82.19|79.99|82.1|79.9|0
1638823620000|2021-12-06 20:47:00|82.15|79.95|82.24|80.04|82.24|80.04|82.15|79.95|0
1638823630000|2021-12-06 20:47:10|82.33|80.13|82.4|80.2|82.42|80.22|82.33|80.13|0
1638823640000|2021-12-06 20:47:20|82.42|80.22|82.51|80.31|82.56|80.36|82.42|80.22|0
1638823650000|2021-12-06 20:47:30|82.54|80.34|82.49|80.29|82.56|80.36|82.49|80.29|0
1638823660000|2021-12-06 20:47:40|82.47|80.27|82.47|80.27|82.49|80.29|82.4|80.2|0
1638823670000|2021-12-06 20:47:50|82.42|80.22|82.28|80.08|82.42|80.22|82.28|80.08|0
1638823680000|2021-12-06 20:48:00|82.24|80.04|82.1|79.9|82.24|80.04|82.1|79.9|0
1638823690000|2021-12-06 20:48:10|82.06|79.86|81.87|79.67|82.06|79.86|81.87|79.67|0
1638823700000|2021-12-06 20:48:20|81.94|79.74|79.86|77.66|81.94|79.74|79.86|77.66|0
1638823710000|2021-12-06 20:48:30|79.81|77.61|79.86|77.66|79.86|77.66|79.77|77.57|0
1638823720000|2021-12-06 20:48:40|79.99|77.79|79.99|77.79|80.04|77.84|79.9|77.7|0
1638823730000|2021-12-06 20:48:50|81.31|79.11|81.18|78.98|81.31|79.11|81.11|78.91|0
1638823740000|2021-12-06 20:49:00|81.31|79.11|81.31|79.11|81.31|79.11|81.18|78.98|0
1638823750000|2021-12-06 20:49:10|81.54|79.34|81.54|79.34|81.54|79.34|81.54|79.34|0
1638823760000|2021-12-06 20:49:20|81.58|79.38|81.47|79.27|81.63|79.43|81.47|79.27|0
1638823770000|2021-12-06 20:49:30|81.4|79.2|81.36|79.16|81.4|79.2|81.31|79.11|0
1638823780000|2021-12-06 20:49:40|81.4|79.2|81.36|79.16|81.4|79.2|81.33|79.13|0
1638823790000|2021-12-06 20:49:50|81.31|79.11|81.02|78.82|81.31|79.11|81.02|78.82|0
1638823800000|2021-12-06 20:50:00|81.04|78.84|80.99|78.79|81.36|79.16|80.99|78.79|0
1638823810000|2021-12-06 20:50:10|80.72|78.52|80.9|78.7|80.9|78.7|80.63|78.43|0
1638823820000|2021-12-06 20:50:20|80.81|78.61|80.79|78.59|80.81|78.61|80.72|78.52|0
1638823830000|2021-12-06 20:50:30|80.99|78.79|81.04|78.84|81.04|78.84|80.95|78.75|0
1638823840000|2021-12-06 20:50:40|81.13|78.93|81.26|79.06|81.26|79.06|81.08|78.88|0
1638823850000|2021-12-06 20:50:50|81.22|79.02|81.2|79|81.22|79.02|81.17|78.97|0
1638823860000|2021-12-06 20:51:00|81.31|79.11|81.36|79.16|81.36|79.16|81.31|79.11|0
1638823870000|2021-12-06 20:51:10|81.31|79.11|81.36|79.16|81.36|79.16|81.31|79.11|0
1638823880000|2021-12-06 20:51:20|81.4|79.2|81.22|79.02|81.4|79.2|81.22|79.02|0
1638823890000|2021-12-06 20:51:30|81.04|78.84|81.04|78.84|81.13|78.93|81.04|78.84|0
1638823900000|2021-12-06 20:51:40|81.11|78.91|81.08|78.88|81.13|78.93|81.08|78.88|0
1638823910000|2021-12-06 20:51:50|80.99|78.79|81.02|78.82|81.06|78.86|80.95|78.75|0
1638823920000|2021-12-06 20:52:00|81.08|78.88|81.31|79.11|81.31|79.11|81.04|78.84|0
1638823930000|2021-12-06 20:52:10|81.35|79.15|81.22|79.02|81.35|79.15|81.22|79.02|0
1638823940000|2021-12-06 20:52:20|81.08|78.88|81.04|78.84|81.08|78.88|81.04|78.84|0
1638823950000|2021-12-06 20:52:30|80.99|78.79|80.99|78.79|81.04|78.84|80.99|78.79|0
1638823960000|2021-12-06 20:52:40|80.95|78.75|80.81|78.61|80.95|78.75|80.81|78.61|0
1638823970000|2021-12-06 20:52:50|80.72|78.52|80.72|78.52|80.77|78.57|80.72|78.52|0
1638823980000|2021-12-06 20:53:00|80.9|78.7|80.9|78.7|80.9|78.7|80.77|78.57|0
1638823990000|2021-12-06 20:53:10|80.86|78.66|80.68|78.48|80.86|78.66|80.68|78.48|0
1638824000000|2021-12-06 20:53:20|80.72|78.52|80.59|78.39|80.72|78.52|80.59|78.39|0
1638824010000|2021-12-06 20:53:30|80.41|78.21|80.36|78.16|80.45|78.25|80.36|78.16|0
1638824020000|2021-12-06 20:53:40|80.27|78.07|80.45|78.25|80.45|78.25|80.27|78.07|0
1638824030000|2021-12-06 20:53:50|80.34|78.14|80.32|78.12|80.41|78.21|80.32|78.12|0
1638824040000|2021-12-06 20:54:00|80.36|78.16|80.32|78.12|80.36|78.16|80.32|78.12|0
1638824050000|2021-12-06 20:54:10|80.36|78.16|80.14|77.94|80.36|78.16|80.14|77.94|0
1638824060000|2021-12-06 20:54:20|80.05|77.85|79.91|77.71|80.05|77.85|79.87|77.67|0
1638824070000|2021-12-06 20:54:30|79.82|77.62|79.73|77.53|79.87|77.67|79.73|77.53|0
1638824080000|2021-12-06 20:54:40|79.78|77.58|80.05|77.85|80.09|77.89|79.78|77.58|0
1638824090000|2021-12-06 20:54:50|80.09|77.89|79.91|77.71|80.14|77.94|79.91|77.71|0
1638824100000|2021-12-06 20:55:00|80.16|77.96|80.23|78.03|80.25|78.05|80.16|77.96|0
1638824110000|2021-12-06 20:55:10|80.18|77.98|80.36|78.16|80.4|78.2|80.18|77.98|0
1638824120000|2021-12-06 20:55:20|80.58|78.38|80.67|78.47|80.67|78.47|80.49|78.29|0
1638824130000|2021-12-06 20:55:30|80.63|78.43|80.49|78.29|80.63|78.43|80.49|78.29|0
1638824140000|2021-12-06 20:55:40|80.54|78.34|80.72|78.52|80.72|78.52|80.49|78.29|0
1638824150000|2021-12-06 20:55:50|80.79|78.59|80.94|78.74|80.94|78.74|80.76|78.56|0
1638824160000|2021-12-06 20:56:00|80.99|78.79|81.17|78.97|81.17|78.97|80.99|78.79|0
1638824170000|2021-12-06 20:56:10|81.08|78.88|81.31|79.11|81.31|79.11|81.08|78.88|0
1638824180000|2021-12-06 20:56:20|81.13|78.93|81.13|78.93|81.15|78.95|81.13|78.93|0
1638824190000|2021-12-06 20:56:30|81.08|78.88|81.03|78.83|81.13|78.93|81.03|78.83|0
1638824200000|2021-12-06 20:56:40|80.99|78.79|81.08|78.88|81.08|78.88|80.99|78.79|0
1638824210000|2021-12-06 20:56:50|80.99|78.79|80.94|78.74|81.03|78.83|80.9|78.7|0
1638824220000|2021-12-06 20:57:00|80.9|78.7|80.81|78.61|80.94|78.74|80.81|78.61|0
1638824230000|2021-12-06 20:57:10|80.76|78.56|80.81|78.61|80.85|78.65|80.76|78.56|0
1638824240000|2021-12-06 20:57:20|80.88|78.68|80.81|78.61|80.9|78.7|80.81|78.61|0
1638824250000|2021-12-06 20:57:30|80.85|78.65|80.94|78.74|80.94|78.74|80.81|78.61|0
1638824260000|2021-12-06 20:57:40|80.9|78.7|81.03|78.83|81.03|78.83|80.9|78.7|0
1638824270000|2021-12-06 20:57:50|81.08|78.88|81.03|78.83|81.12|78.92|81.03|78.83|0
1638824280000|2021-12-06 20:58:00|80.99|78.79|81.35|79.15|81.35|79.15|80.99|78.79|0
1638824290000|2021-12-06 20:58:10|81.4|79.2|81.35|79.15|81.44|79.24|81.35|79.15|0
1638824300000|2021-12-06 20:58:20|81.4|79.2|81.21|79.01|81.4|79.2|81.21|79.01|0
1638824310000|2021-12-06 20:58:30|81.3|79.1|81.3|79.1|81.3|79.1|81.26|79.06|0
1638824320000|2021-12-06 20:58:40|81.26|79.06|81.35|79.15|81.35|79.15|81.26|79.06|0
1638824330000|2021-12-06 20:58:50|81.3|79.1|81.44|79.24|81.44|79.24|81.3|79.1|0
1638824340000|2021-12-06 20:59:00|81.4|79.2|81.53|79.33|81.53|79.33|81.4|79.2|0
1638824350000|2021-12-06 20:59:10|81.49|79.29|81.49|79.29|81.53|79.33|81.49|79.29|0
1638824360000|2021-12-06 20:59:20|81.35|79.15|81.3|79.1|81.35|79.15|81.3|79.1|0
1638824370000|2021-12-06 20:59:30|81.26|79.06|81.35|79.15|81.35|79.15|81.26|79.06|0
1638824380000|2021-12-06 20:59:40|81.49|79.29|81.49|79.29|81.49|79.29|81.39|79.19|0
1638824390000|2021-12-06 20:59:50|81.26|79.06|81.39|79.19|81.39|79.19|81.21|79.01|0
1638824400000|2021-12-06 21:00:00|81.21|79.01|80.99|78.79|81.21|79.01|80.99|78.79|0
1638824410000|2021-12-06 21:00:10|81.49|79.29|81.44|79.24|81.49|79.29|81.44|79.24|0
1638824420000|2021-12-06 21:00:20|81.49|79.29|81.39|79.19|81.49|79.29|81.35|79.15|0
1638824430000|2021-12-06 21:00:30|81.44|79.24|81.62|79.42|81.62|79.42|81.44|79.24|0
1638824440000|2021-12-06 21:00:40|81.53|79.33|81.62|79.42|81.62|79.42|81.48|79.28|0
1638824450000|2021-12-06 21:00:50|81.58|79.38|81.58|79.38|81.62|79.42|81.53|79.33|0
1638824460000|2021-12-06 21:01:00|81.62|79.42|81.58|79.38|81.62|79.42|81.58|79.38|0
1638824470000|2021-12-06 21:01:10|81.53|79.33|81.58|79.38|81.58|79.38|81.48|79.28|0
1638824480000|2021-12-06 21:01:20|81.53|79.33|81.48|79.28|81.53|79.33|81.48|79.28|0
1638824490000|2021-12-06 21:01:30|81.53|79.33|81.58|79.38|81.58|79.38|81.53|79.33|0
1638824500000|2021-12-06 21:01:40|81.62|79.42|81.48|79.28|81.62|79.42|81.48|79.28|0
1638824510000|2021-12-06 21:01:50|81.53|79.33|81.44|79.24|81.53|79.33|81.44|79.24|0
1638824520000|2021-12-06 21:02:00|81.35|79.15|81.21|79.01|81.35|79.15|81.21|79.01|0
1638824530000|2021-12-06 21:02:10|81.17|78.97|81.26|79.06|81.26|79.06|81.17|78.97|0
1638824540000|2021-12-06 21:02:20|81.3|79.1|81.35|79.15|81.44|79.24|81.3|79.1|0
1638824550000|2021-12-06 21:02:30|81.39|79.19|81.3|79.1|81.39|79.19|81.3|79.1|0
1638824560000|2021-12-06 21:02:40|81.39|79.19|81.3|79.1|81.39|79.19|81.3|79.1|0
1638824570000|2021-12-06 21:02:50|81.21|79.01|81.19|78.99|81.26|79.06|81.19|78.99|0
1638824580000|2021-12-06 21:03:00|81.21|79.01|81.21|79.01|81.21|79.01|81.17|78.97|0
1638824590000|2021-12-06 21:03:10|81.26|79.06|81.3|79.1|81.3|79.1|81.26|79.06|0
1638824600000|2021-12-06 21:03:20|81.35|79.15|81.39|79.19|81.39|79.19|81.35|79.15|0
1638824610000|2021-12-06 21:03:30|81.37|79.17|81.57|79.37|81.57|79.37|81.37|79.17|0
1638824620000|2021-12-06 21:03:40|81.62|79.42|81.66|79.46|81.66|79.46|81.62|79.42|0
1638824630000|2021-12-06 21:03:50|81.62|79.42|81.62|79.42|81.66|79.46|81.57|79.37|0
1638824640000|2021-12-06 21:04:00|81.53|79.33|81.53|79.33|81.53|79.33|81.48|79.28|0
1638824650000|2021-12-06 21:04:10|81.57|79.37|81.62|79.42|81.62|79.42|81.57|79.37|0
1638824660000|2021-12-06 21:04:20|81.57|79.37|81.62|79.42|81.62|79.42|81.57|79.37|0
1638824670000|2021-12-06 21:04:30|81.66|79.46|81.62|79.42|81.66|79.46|81.57|79.37|0
1638824680000|2021-12-06 21:04:40|81.53|79.33|81.57|79.37|81.57|79.37|81.53|79.33|0
1638824690000|2021-12-06 21:04:50|81.53|79.33|81.48|79.28|81.53|79.33|81.48|79.28|0
1638824700000|2021-12-06 21:05:00|81.44|79.24|81.3|79.1|81.44|79.24|81.21|79.01|0
1638824710000|2021-12-06 21:05:10|81.12|78.92|81.16|78.96|81.16|78.96|81.12|78.92|0
1638824720000|2021-12-06 21:05:20|81.07|78.87|81.12|78.92|81.16|78.96|81.07|78.87|0
1638824730000|2021-12-06 21:05:30|81.07|78.87|81.07|78.87|81.07|78.87|81.07|78.87|0
1638824740000|2021-12-06 21:05:40|81.12|78.92|81.07|78.87|81.12|78.92|81.07|78.87|0
1638824750000|2021-12-06 21:05:50|81.12|78.92|81.03|78.83|81.12|78.92|81.03|78.83|0
1638824760000|2021-12-06 21:06:00|80.98|78.78|81.03|78.83|81.03|78.83|80.98|78.78|0
1638824770000|2021-12-06 21:06:10|81.07|78.87|81.07|78.87|81.07|78.87|81.07|78.87|0
1638824780000|2021-12-06 21:06:20|81.03|78.83|81.07|78.87|81.07|78.87|81.03|78.83|0
1638824790000|2021-12-06 21:06:30|81.12|78.92|81.16|78.96|81.21|79.01|81.12|78.92|0
1638824800000|2021-12-06 21:06:40|81.21|79.01|81.21|79.01|81.21|79.01|81.07|78.87|0
1638824810000|2021-12-06 21:06:50|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1638824820000|2021-12-06 21:07:00|81.21|79.01|81.25|79.05|81.3|79.1|81.21|79.01|0
1638824830000|2021-12-06 21:07:10|81.3|79.1|81.3|79.1|81.34|79.14|81.25|79.05|0
1638824840000|2021-12-06 21:07:20|81.21|79.01|81.21|79.01|81.21|79.01|81.21|79.01|0
1638824850000|2021-12-06 21:07:30|81.25|79.05|81.3|79.1|81.3|79.1|81.25|79.05|0
1638824860000|2021-12-06 21:07:40|81.25|79.05|81.34|79.14|81.34|79.14|81.25|79.05|0
1638824870000|2021-12-06 21:07:50|81.3|79.1|81.3|79.1|81.3|79.1|81.25|79.05|0
1638824880000|2021-12-06 21:08:00|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1638824890000|2021-12-06 21:08:10|81.3|79.1|81.25|79.05|81.3|79.1|81.25|79.05|0
1638824900000|2021-12-06 21:08:20|81.34|79.14|81.39|79.19|81.39|79.19|81.34|79.14|0
1638824910000|2021-12-06 21:08:30|81.43|79.23|81.43|79.23|81.43|79.23|81.43|79.23|0
1638824920000|2021-12-06 21:08:40|81.48|79.28|81.48|79.28|81.48|79.28|81.48|79.28|0
1638824930000|2021-12-06 21:08:50|81.57|79.37|81.52|79.32|81.57|79.37|81.52|79.32|0
1638824940000|2021-12-06 21:09:00|81.48|79.28|81.34|79.14|81.48|79.28|81.34|79.14|0
1638824950000|2021-12-06 21:09:10|81.3|79.1|81.25|79.05|81.3|79.1|81.25|79.05|0
1638824960000|2021-12-06 21:09:20|81.21|79.01|81.12|78.92|81.21|79.01|81.12|78.92|0
1638824970000|2021-12-06 21:09:30|81.07|78.87|81.03|78.83|81.07|78.87|81.03|78.83|0
1638824980000|2021-12-06 21:09:40|81.07|78.87|81.07|78.87|81.07|78.87|81.03|78.83|0
1638824990000|2021-12-06 21:09:50|81.12|78.92|81.12|78.92|81.12|78.92|81.07|78.87|0
1638825000000|2021-12-06 21:10:00|81.07|78.87|81.12|78.92|81.16|78.96|81.07|78.87|0
1638825010000|2021-12-06 21:10:10|81.16|78.96|81.07|78.87|81.16|78.96|81.03|78.83|0
1638825020000|2021-12-06 21:10:20|81.03|78.83|81.03|78.83|81.03|78.83|81.03|78.83|0
1638825030000|2021-12-06 21:10:30|81.07|78.87|81.07|78.87|81.07|78.87|81.07|78.87|0
1638825040000|2021-12-06 21:10:40|81.03|78.83|81.02|78.82|81.03|78.83|81.02|78.82|0
1638825050000|2021-12-06 21:10:50|80.98|78.78|80.98|78.78|80.98|78.78|80.98|78.78|0
1638825060000|2021-12-06 21:11:00|81.02|78.82|81.02|78.82|81.02|78.82|81.02|78.82|0
1638825090000|2021-12-06 21:11:30|81.07|78.87|81.02|78.82|81.07|78.87|81.02|78.82|0
1638825100000|2021-12-06 21:11:40|81.07|78.87|81.07|78.87|81.07|78.87|81.07|78.87|0
1638825110000|2021-12-06 21:11:50|81.11|78.91|81.02|78.82|81.11|78.91|81.02|78.82|0
1638825120000|2021-12-06 21:12:00|81.16|78.96|81.21|79.01|81.21|79.01|81.07|78.87|0
1638825130000|2021-12-06 21:12:10|81.25|79.05|81.11|78.91|81.25|79.05|81.11|78.91|0
1638825140000|2021-12-06 21:12:20|81.16|78.96|81.2|79|81.2|79|81.16|78.96|0
1638825150000|2021-12-06 21:12:30|81.3|79.1|81.25|79.05|81.3|79.1|81.2|79|0
1638825160000|2021-12-06 21:12:40|81.2|79|81.25|79.05|81.25|79.05|81.2|79|0
1638825170000|2021-12-06 21:12:50|81.16|78.96|81.16|78.96|81.16|78.96|81.16|78.96|0
1638825180000|2021-12-06 21:13:00|81.2|79|81.16|78.96|81.25|79.05|81.16|78.96|0
1638825190000|2021-12-06 21:13:10|81.11|78.91|80.98|78.78|81.11|78.91|80.98|78.78|0
1638825200000|2021-12-06 21:13:20|81.02|78.82|81.02|78.82|81.02|78.82|81.02|78.82|0
1638825210000|2021-12-06 21:13:30|81.07|78.87|81.11|78.91|81.11|78.91|81.07|78.87|0
1638825220000|2021-12-06 21:13:40|81.16|78.96|81.16|78.96|81.16|78.96|81.11|78.91|0
1638825230000|2021-12-06 21:13:50|81.2|79|81.2|79|81.2|79|81.16|78.96|0
1638825240000|2021-12-06 21:14:00|81.25|79.05|81.2|79|81.29|79.09|81.2|79|0
1638825250000|2021-12-06 21:14:10|81.16|78.96|81.2|79|81.2|79|81.16|78.96|0
1638825260000|2021-12-06 21:14:20|81.18|78.98|81.09|78.89|81.2|79|81.09|78.89|0
1638825270000|2021-12-06 21:14:30|81.11|78.91|81.2|79|81.2|79|81.11|78.91|0
1638825280000|2021-12-06 21:14:40|81.16|78.96|81.25|79.05|81.25|79.05|81.16|78.96|0
1638825290000|2021-12-06 21:14:50|81.29|79.09|81.29|79.09|81.29|79.09|81.2|79|0
1638825300000|2021-12-06 21:15:00|81.25|79.05|81.25|79.05|81.25|79.05|81.25|79.05|0
1638825330000|2021-12-06 21:15:30|81.36|78.76|81.38|78.78|81.4|78.8|81.36|78.76|0
1638825340000|2021-12-06 21:15:40|81.36|78.76|81.36|78.76|81.36|78.76|81.36|78.76|0
1638825350000|2021-12-06 21:15:50|81.31|78.71|81.27|78.67|81.31|78.71|81.27|78.67|0
1638825360000|2021-12-06 21:16:00|81.31|78.71|81.29|78.69|81.31|78.71|81.29|78.69|0
1638825370000|2021-12-06 21:16:10|81.27|78.67|81.22|78.62|81.27|78.67|81.22|78.62|0
1638825400000|2021-12-06 21:16:40|81.18|78.58|81.18|78.58|81.18|78.58|81.18|78.58|0
1638825430000|2021-12-06 21:17:10|81.22|78.62|81.2|78.6|81.22|78.62|81.2|78.6|0
1638825440000|2021-12-06 21:17:20|81.18|78.58|81.2|78.6|81.22|78.62|81.18|78.58|0
1638825450000|2021-12-06 21:17:30|81.22|78.62|81.22|78.62|81.22|78.62|81.22|78.62|0
1638825470000|2021-12-06 21:17:50|81.2|78.6|81.22|78.62|81.22|78.62|81.18|78.58|0
1638825480000|2021-12-06 21:18:00|81.27|78.67|81.24|78.64|81.27|78.67|81.22|78.62|0
1638825490000|2021-12-06 21:18:10|81.27|78.67|81.22|78.62|81.27|78.67|81.17|78.57|0
1638825500000|2021-12-06 21:18:20|81.2|78.6|81.22|78.62|81.22|78.62|81.17|78.57|0
1638825510000|2021-12-06 21:18:30|81.17|78.57|81.22|78.62|81.22|78.62|81.17|78.57|0
1638825520000|2021-12-06 21:18:40|81.2|78.6|81.17|78.57|81.22|78.62|81.17|78.57|0
1638825530000|2021-12-06 21:18:50|81.22|78.62|81.17|78.57|81.22|78.62|81.17|78.57|0
1638825560000|2021-12-06 21:19:20|81.13|78.53|81.08|78.48|81.13|78.53|81.08|78.48|0
1638825570000|2021-12-06 21:19:30|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1638825580000|2021-12-06 21:19:40|81.08|78.48|81.06|78.46|81.08|78.48|81.06|78.46|0
1638825590000|2021-12-06 21:19:50|81.04|78.44|81.04|78.44|81.04|78.44|81.04|78.44|0
1638825600000|2021-12-06 21:20:00|81.06|78.46|81.04|78.44|81.08|78.48|81.04|78.44|0
1638825620000|2021-12-06 21:20:20|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1638825630000|2021-12-06 21:20:30|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1638825640000|2021-12-06 21:20:40|80.9|78.3|80.86|78.26|80.9|78.3|80.86|78.26|0
1638825650000|2021-12-06 21:20:50|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1638825660000|2021-12-06 21:21:00|80.86|78.26|80.86|78.26|80.86|78.26|80.86|78.26|0
1638825730000|2021-12-06 21:22:10|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1638825740000|2021-12-06 21:22:20|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1638825750000|2021-12-06 21:22:30|81.04|78.44|81.13|78.53|81.13|78.53|81.01|78.41|0
1638825760000|2021-12-06 21:22:40|81.08|78.48|81.1|78.5|81.13|78.53|81.08|78.48|0
1638825770000|2021-12-06 21:22:50|81.13|78.53|81.1|78.5|81.13|78.53|81.1|78.5|0
1638825780000|2021-12-06 21:23:00|81.13|78.53|81.13|78.53|81.13|78.53|81.13|78.53|0
1638825820000|2021-12-06 21:23:40|81.08|78.48|81.08|78.48|81.08|78.48|81.08|78.48|0
1638825840000|2021-12-06 21:24:00|81.04|78.44|81.13|78.53|81.13|78.53|81.04|78.44|0
1638825880000|2021-12-06 21:24:40|81.26|78.66|81.26|78.66|81.26|78.66|81.26|78.66|0
1638825900000|2021-12-06 21:25:00|81.28|78.68|81.31|78.71|81.31|78.71|81.28|78.68|0
1638825910000|2021-12-06 21:25:10|81.35|78.75|81.35|78.75|81.35|78.75|81.35|78.75|0
1638825930000|2021-12-06 21:25:30|81.37|78.77|81.37|78.77|81.37|78.77|81.37|78.77|0
1638825940000|2021-12-06 21:25:40|81.35|78.75|81.35|78.75|81.4|78.8|81.35|78.75|0
1638825950000|2021-12-06 21:25:50|81.31|78.71|81.31|78.71|81.31|78.71|81.31|78.71|0
1638825960000|2021-12-06 21:26:00|81.35|78.75|81.35|78.75|81.35|78.75|81.35|78.75|0
1638825970000|2021-12-06 21:26:10|81.4|78.8|81.35|78.75|81.4|78.8|81.35|78.75|0
1638825980000|2021-12-06 21:26:20|81.3|78.7|81.3|78.7|81.3|78.7|81.3|78.7|0
1638825990000|2021-12-06 21:26:30|81.26|78.66|81.26|78.66|81.26|78.66|81.26|78.66|0
1638826000000|2021-12-06 21:26:40|81.24|78.64|81.26|78.66|81.26|78.66|81.21|78.61|0
1638826010000|2021-12-06 21:26:50|81.24|78.64|81.24|78.64|81.24|78.64|81.24|78.64|0
1638826020000|2021-12-06 21:27:00|81.21|78.61|81.26|78.66|81.26|78.66|81.21|78.61|0
1638826030000|2021-12-06 21:27:10|81.28|78.68|81.28|78.68|81.28|78.68|81.28|78.68|0
1638826050000|2021-12-06 21:27:30|81.3|78.7|81.21|78.61|81.3|78.7|81.21|78.61|0
1638826070000|2021-12-06 21:27:50|81.19|78.59|81.19|78.59|81.21|78.61|81.19|78.59|0
1638826080000|2021-12-06 21:28:00|81.17|78.57|81.08|78.48|81.17|78.57|81.08|78.48|0
1638826090000|2021-12-06 21:28:10|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1638826100000|2021-12-06 21:28:20|80.99|78.39|80.94|78.34|80.99|78.39|80.94|78.34|0
1638826110000|2021-12-06 21:28:30|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1638826120000|2021-12-06 21:28:40|80.92|78.32|80.92|78.32|80.92|78.32|80.92|78.32|0
1638826130000|2021-12-06 21:28:50|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1638826140000|2021-12-06 21:29:00|80.99|78.39|80.99|78.39|80.99|78.39|80.99|78.39|0
1638826160000|2021-12-06 21:29:20|80.94|78.34|80.9|78.3|80.94|78.34|80.9|78.3|0
1638826170000|2021-12-06 21:29:30|80.92|78.32|80.9|78.3|80.92|78.32|80.9|78.3|0
1638826180000|2021-12-06 21:29:40|80.94|78.34|80.9|78.3|80.94|78.34|80.9|78.3|0
1638826190000|2021-12-06 21:29:50|80.87|78.27|80.85|78.25|80.87|78.27|80.85|78.25|0
1638826200000|2021-12-06 21:30:00|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1638826220000|2021-12-06 21:30:20|80.92|78.32|80.9|78.3|80.94|78.34|80.9|78.3|0
1638826250000|2021-12-06 21:30:50|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1638826260000|2021-12-06 21:31:00|80.9|78.3|80.94|78.34|80.94|78.34|80.9|78.3|0
1638826270000|2021-12-06 21:31:10|80.9|78.3|80.85|78.25|80.9|78.3|80.85|78.25|0
1638826280000|2021-12-06 21:31:20|80.9|78.3|80.9|78.3|80.9|78.3|80.9|78.3|0
1638826300000|2021-12-06 21:31:40|80.89|78.29|80.89|78.29|80.89|78.29|80.89|78.29|0
1638826320000|2021-12-06 21:32:00|80.85|78.25|80.85|78.25|80.85|78.25|80.83|78.23|0
1638826330000|2021-12-06 21:32:10|80.83|78.23|80.85|78.25|80.85|78.25|80.83|78.23|0
1638826340000|2021-12-06 21:32:20|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1638826350000|2021-12-06 21:32:30|80.67|78.07|80.67|78.07|80.71|78.11|80.67|78.07|0
1638826360000|2021-12-06 21:32:40|80.71|78.11|80.76|78.16|80.8|78.2|80.71|78.11|0
1638826370000|2021-12-06 21:32:50|80.71|78.11|80.67|78.07|80.71|78.11|80.67|78.07|0
1638826380000|2021-12-06 21:33:00|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1638826410000|2021-12-06 21:33:30|80.76|78.16|80.71|78.11|80.76|78.16|80.71|78.11|0
1638826430000|2021-12-06 21:33:50|80.67|78.07|80.71|78.11|80.71|78.11|80.67|78.07|0
1638826440000|2021-12-06 21:34:00|80.69|78.09|80.71|78.11|80.71|78.11|80.69|78.09|0
1638826470000|2021-12-06 21:34:30|80.76|78.16|80.8|78.2|80.8|78.2|80.76|78.16|0
1638826480000|2021-12-06 21:34:40|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1638826520000|2021-12-06 21:35:20|80.89|78.29|80.89|78.29|80.89|78.29|80.89|78.29|0
1638826530000|2021-12-06 21:35:30|80.92|78.32|80.92|78.32|80.92|78.32|80.89|78.29|0
1638826540000|2021-12-06 21:35:40|80.89|78.29|80.89|78.29|80.94|78.34|80.89|78.29|0
1638826550000|2021-12-06 21:35:50|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1638826570000|2021-12-06 21:36:10|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1638826580000|2021-12-06 21:36:20|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1638826610000|2021-12-06 21:36:50|80.89|78.29|80.89|78.29|80.89|78.29|80.89|78.29|0
1638826620000|2021-12-06 21:37:00|80.91|78.31|80.89|78.29|80.91|78.31|80.89|78.29|0
1638826630000|2021-12-06 21:37:10|80.85|78.25|80.85|78.25|80.85|78.25|80.85|78.25|0
1638826690000|2021-12-06 21:38:10|80.8|78.2|80.85|78.25|80.85|78.25|80.8|78.2|0
1638826720000|2021-12-06 21:38:40|80.89|78.29|80.89|78.29|80.89|78.29|80.89|78.29|0
1638826730000|2021-12-06 21:38:50|80.94|78.34|80.94|78.34|80.94|78.34|80.94|78.34|0
1638826750000|2021-12-06 21:39:10|80.93|78.33|80.93|78.33|80.93|78.33|80.93|78.33|0
1638826760000|2021-12-06 21:39:20|80.89|78.29|80.84|78.24|80.89|78.29|80.84|78.24|0
1638826770000|2021-12-06 21:39:30|80.89|78.29|80.89|78.29|80.89|78.29|80.89|78.29|0
1638826800000|2021-12-06 21:40:00|80.93|78.33|80.93|78.33|80.93|78.33|80.93|78.33|0
1638826830000|2021-12-06 21:40:30|80.89|78.29|80.89|78.29|80.89|78.29|80.89|78.29|0
1638826850000|2021-12-06 21:40:50|80.91|78.31|80.89|78.29|80.91|78.31|80.89|78.29|0
1638826860000|2021-12-06 21:41:00|80.84|78.24|80.84|78.24|80.84|78.24|80.84|78.24|0
1638826890000|2021-12-06 21:41:30|80.8|78.2|80.75|78.15|80.8|78.2|80.75|78.15|0
1638826900000|2021-12-06 21:41:40|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1638826910000|2021-12-06 21:41:50|80.84|78.24|80.84|78.24|80.84|78.24|80.84|78.24|0
1638826930000|2021-12-06 21:42:10|80.89|78.29|80.89|78.29|80.89|78.29|80.89|78.29|0
1638826970000|2021-12-06 21:42:50|80.71|78.11|80.62|78.02|80.71|78.11|80.62|78.02|0
1638826980000|2021-12-06 21:43:00|80.66|78.06|80.71|78.11|80.71|78.11|80.66|78.06|0
1638827000000|2021-12-06 21:43:20|80.75|78.15|80.73|78.13|80.75|78.15|80.73|78.13|0
1638827010000|2021-12-06 21:43:30|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1638827020000|2021-12-06 21:43:40|80.73|78.13|80.75|78.15|80.75|78.15|80.73|78.13|0
1638827030000|2021-12-06 21:43:50|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1638827040000|2021-12-06 21:44:00|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1638827060000|2021-12-06 21:44:20|80.84|78.24|80.89|78.29|80.89|78.29|80.84|78.24|0
1638827070000|2021-12-06 21:44:30|80.86|78.26|80.89|78.29|80.89|78.29|80.86|78.26|0
1638827080000|2021-12-06 21:44:40|80.84|78.24|80.84|78.24|80.84|78.24|80.84|78.24|0
1638827100000|2021-12-06 21:45:00|80.8|78.2|80.75|78.15|80.8|78.2|80.73|78.13|0
1638827110000|2021-12-06 21:45:10|80.71|78.11|80.75|78.15|80.75|78.15|80.71|78.11|0
1638827130000|2021-12-06 21:45:30|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1638827140000|2021-12-06 21:45:40|80.84|78.24|80.84|78.24|80.84|78.24|80.84|78.24|0
1638827150000|2021-12-06 21:45:50|80.8|78.2|80.8|78.2|80.8|78.2|80.8|78.2|0
1638827160000|2021-12-06 21:46:00|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1638827180000|2021-12-06 21:46:20|80.84|78.24|80.84|78.24|80.84|78.24|80.84|78.24|0
1638827210000|2021-12-06 21:46:50|80.79|78.19|80.79|78.19|80.79|78.19|80.79|78.19|0
1638827220000|2021-12-06 21:47:00|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1638827240000|2021-12-06 21:47:20|80.66|78.06|80.7|78.1|80.7|78.1|80.66|78.06|0
1638827260000|2021-12-06 21:47:40|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1638827270000|2021-12-06 21:47:50|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1638827300000|2021-12-06 21:48:20|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1638827330000|2021-12-06 21:48:50|80.79|78.19|80.79|78.19|80.79|78.19|80.79|78.19|0
1638827360000|2021-12-06 21:49:20|80.77|78.17|80.75|78.15|80.77|78.17|80.7|78.1|0
1638827370000|2021-12-06 21:49:30|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1638827390000|2021-12-06 21:49:50|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1638827400000|2021-12-06 21:50:00|80.79|78.19|80.79|78.19|80.79|78.19|80.79|78.19|0
1638827440000|2021-12-06 21:50:40|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1638827490000|2021-12-06 21:51:30|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1638827500000|2021-12-06 21:51:40|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1638827510000|2021-12-06 21:51:50|80.72|78.12|80.75|78.15|80.75|78.15|80.72|78.12|0
1638827560000|2021-12-06 21:52:40|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1638827570000|2021-12-06 21:52:50|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1638827590000|2021-12-06 21:53:10|80.79|78.19|80.79|78.19|80.79|78.19|80.79|78.19|0
1638827630000|2021-12-06 21:53:50|80.75|78.15|80.75|78.15|80.75|78.15|80.75|78.15|0
1638827640000|2021-12-06 21:54:00|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1638827650000|2021-12-06 21:54:10|80.79|78.19|80.79|78.19|80.79|78.19|80.79|78.19|0
1638827670000|2021-12-06 21:54:30|80.74|78.14|80.79|78.19|80.79|78.19|80.74|78.14|0
1638827700000|2021-12-06 21:55:00|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1638827710000|2021-12-06 21:55:10|80.79|78.19|80.79|78.19|80.79|78.19|80.79|78.19|0
1638827740000|2021-12-06 21:55:40|80.74|78.14|80.7|78.1|80.74|78.14|80.7|78.1|0
1638827750000|2021-12-06 21:55:50|80.74|78.14|80.74|78.14|80.74|78.14|80.74|78.14|0
1638827760000|2021-12-06 21:56:00|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1638827770000|2021-12-06 21:56:10|80.74|78.14|80.7|78.1|80.74|78.14|80.7|78.1|0
1638827800000|2021-12-06 21:56:40|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638827810000|2021-12-06 21:56:50|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1638827820000|2021-12-06 21:57:00|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638827830000|2021-12-06 21:57:10|80.61|78.01|80.65|78.05|80.65|78.05|80.61|78.01|0
1638827870000|2021-12-06 21:57:50|80.68|78.08|80.65|78.05|80.68|78.08|80.65|78.05|0
1638827880000|2021-12-06 21:58:00|80.7|78.1|80.65|78.05|80.7|78.1|80.65|78.05|0
1638827900000|2021-12-06 21:58:20|80.68|78.08|80.7|78.1|80.7|78.1|80.68|78.08|0
1638827920000|2021-12-06 21:58:40|80.74|78.14|80.65|78.05|80.74|78.14|80.65|78.05|0
1638827970000|2021-12-06 21:59:30|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1638827980000|2021-12-06 21:59:40|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638827990000|2021-12-06 21:59:50|80.58|77.98|80.58|77.98|80.58|77.98|80.54|77.94|0
1638828000000|2021-12-06 22:00:00|80.57|77.97|80.64|78.04|80.64|78.04|80.57|77.97|0
1638828020000|2021-12-06 22:00:20|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638828050000|2021-12-06 22:00:50|80.68|78.08|80.66|78.06|80.68|78.08|80.66|78.06|0
1638828060000|2021-12-06 22:01:00|80.65|78.05|80.64|78.04|80.65|78.05|80.64|78.04|0
1638828080000|2021-12-06 22:01:20|80.66|78.06|80.68|78.08|80.68|78.08|80.65|78.05|0
1638828090000|2021-12-06 22:01:30|80.66|78.06|80.68|78.08|80.68|78.08|80.65|78.05|0
1638828100000|2021-12-06 22:01:40|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1638828110000|2021-12-06 22:01:50|80.64|78.04|80.66|78.06|80.66|78.06|80.64|78.04|0
1638828130000|2021-12-06 22:02:10|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638828350000|2021-12-06 22:05:50|80.63|78.03|80.65|78.05|80.65|78.05|80.63|78.03|0
1638828500000|2021-12-06 22:08:20|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1638828640000|2021-12-06 22:10:40|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638828690000|2021-12-06 22:11:30|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638828700000|2021-12-06 22:11:40|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638828720000|2021-12-06 22:12:00|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638828730000|2021-12-06 22:12:10|80.66|78.06|80.64|78.04|80.66|78.06|80.64|78.04|0
1638828790000|2021-12-06 22:13:10|80.63|78.03|80.64|78.04|80.64|78.04|80.63|78.03|0
1638828920000|2021-12-06 22:15:20|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638828960000|2021-12-06 22:16:00|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638828980000|2021-12-06 22:16:20|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638828990000|2021-12-06 22:16:30|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638829160000|2021-12-06 22:19:20|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638829170000|2021-12-06 22:19:30|80.62|78.02|80.63|78.03|80.63|78.03|80.62|78.02|0
1638829250000|2021-12-06 22:20:50|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1638829270000|2021-12-06 22:21:10|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638829290000|2021-12-06 22:21:30|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638829310000|2021-12-06 22:21:50|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638829430000|2021-12-06 22:23:50|80.63|78.03|80.62|78.02|80.63|78.03|80.62|78.02|0
1638829450000|2021-12-06 22:24:10|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638829460000|2021-12-06 22:24:20|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1638829470000|2021-12-06 22:24:30|80.69|78.09|80.69|78.09|80.69|78.09|80.69|78.09|0
1638829480000|2021-12-06 22:24:40|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638829490000|2021-12-06 22:24:50|80.73|78.13|80.73|78.13|80.73|78.13|80.73|78.13|0
1638829580000|2021-12-06 22:26:20|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1638829630000|2021-12-06 22:27:10|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638829640000|2021-12-06 22:27:20|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1638829740000|2021-12-06 22:29:00|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638829780000|2021-12-06 22:29:40|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638829820000|2021-12-06 22:30:20|80.72|78.12|80.72|78.12|80.72|78.12|80.72|78.12|0
1638829850000|2021-12-06 22:30:50|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1638829880000|2021-12-06 22:31:20|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638829950000|2021-12-06 22:32:30|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1638829960000|2021-12-06 22:32:40|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1638829990000|2021-12-06 22:33:10|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1638830040000|2021-12-06 22:34:00|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638830090000|2021-12-06 22:34:50|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1638830120000|2021-12-06 22:35:20|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638830140000|2021-12-06 22:35:40|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638830220000|2021-12-06 22:37:00|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1638830240000|2021-12-06 22:37:20|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638830260000|2021-12-06 22:37:40|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638830270000|2021-12-06 22:37:50|80.59|77.99|80.58|77.98|80.59|77.99|80.58|77.98|0
1638830310000|2021-12-06 22:38:30|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638830320000|2021-12-06 22:38:40|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638830330000|2021-12-06 22:38:50|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638830340000|2021-12-06 22:39:00|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638830560000|2021-12-06 22:42:40|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1638830570000|2021-12-06 22:42:50|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1638830630000|2021-12-06 22:43:50|80.71|78.11|80.71|78.11|80.71|78.11|80.71|78.11|0
1638830640000|2021-12-06 22:44:00|80.73|78.13|80.71|78.11|80.73|78.13|80.71|78.11|0
1638830710000|2021-12-06 22:45:10|80.7|78.1|80.7|78.1|80.7|78.1|80.7|78.1|0
1638830820000|2021-12-06 22:47:00|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1638830830000|2021-12-06 22:47:10|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638830840000|2021-12-06 22:47:20|80.6|78|80.61|78.01|80.61|78.01|80.6|78|0
1638830850000|2021-12-06 22:47:30|80.6|78|80.6|78|80.6|78|80.6|78|0
1638830860000|2021-12-06 22:47:40|80.61|78.01|80.6|78|80.61|78.01|80.6|78|0
1638830870000|2021-12-06 22:47:50|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1638830940000|2021-12-06 22:49:00|80.6|78|80.59|77.99|80.6|78|80.59|77.99|0
1638830960000|2021-12-06 22:49:20|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638831010000|2021-12-06 22:50:10|80.6|78|80.6|78|80.6|78|80.6|78|0
1638831060000|2021-12-06 22:51:00|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1638831090000|2021-12-06 22:51:30|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638831100000|2021-12-06 22:51:40|80.6|78|80.6|78|80.6|78|80.6|78|0
1638831120000|2021-12-06 22:52:00|80.58|77.98|80.58|77.98|80.58|77.98|80.58|77.98|0
1638831130000|2021-12-06 22:52:10|80.59|77.99|80.61|78.01|80.61|78.01|80.59|77.99|0
1638831140000|2021-12-06 22:52:20|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1638831150000|2021-12-06 22:52:30|80.65|78.05|80.65|78.05|80.65|78.05|80.65|78.05|0
1638831170000|2021-12-06 22:52:50|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1638831210000|2021-12-06 22:53:30|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1638831260000|2021-12-06 22:54:20|80.6|78|80.61|78.01|80.61|78.01|80.59|77.99|0
1638831310000|2021-12-06 22:55:10|80.6|78|80.61|78.01|80.61|78.01|80.6|78|0
1638831320000|2021-12-06 22:55:20|80.62|78.02|80.63|78.03|80.63|78.03|80.62|78.02|0
1638831330000|2021-12-06 22:55:30|80.62|78.02|80.59|77.99|80.62|78.02|80.59|77.99|0
1638831340000|2021-12-06 22:55:40|80.6|78|80.61|78.01|80.61|78.01|80.6|78|0
1638831350000|2021-12-06 22:55:50|80.63|78.03|80.63|78.03|80.63|78.03|80.63|78.03|0
1638831410000|2021-12-06 22:56:50|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1638831430000|2021-12-06 22:57:10|80.68|78.08|80.67|78.07|80.68|78.08|80.67|78.07|0
1638831440000|2021-12-06 22:57:20|80.66|78.06|80.64|78.04|80.66|78.06|80.64|78.04|0
1638831450000|2021-12-06 22:57:30|80.66|78.06|80.66|78.06|80.66|78.06|80.66|78.06|0
1638831490000|2021-12-06 22:58:10|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638831500000|2021-12-06 22:58:20|80.62|78.02|80.63|78.03|80.63|78.03|80.62|78.02|0
1638831510000|2021-12-06 22:58:30|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1638831520000|2021-12-06 22:58:40|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1638831530000|2021-12-06 22:58:50|80.64|78.04|80.64|78.04|80.64|78.04|80.64|78.04|0
1638831570000|2021-12-06 22:59:30|80.62|78.02|80.62|78.02|80.62|78.02|80.62|78.02|0
1638831580000|2021-12-06 22:59:40|80.6|78|80.6|78|80.6|78|80.6|78|0
1638831600000|2021-12-06 23:00:00|80.63|78.03|80.54|77.94|80.63|78.03|80.54|77.94|0
1638831610000|2021-12-06 23:00:10|80.61|78.01|80.57|77.97|80.66|78.06|80.57|77.97|0
1638831620000|2021-12-06 23:00:20|80.52|77.92|80.48|77.88|80.52|77.92|80.45|77.85|0
1638831630000|2021-12-06 23:00:30|80.43|77.83|80.32|77.72|80.43|77.83|80.32|77.72|0
1638831640000|2021-12-06 23:00:40|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1638831650000|2021-12-06 23:00:50|80.32|77.72|80.3|77.7|80.32|77.72|80.3|77.7|0
1638831660000|2021-12-06 23:01:00|80.34|77.74|80.16|77.56|80.34|77.74|80.16|77.56|0
1638831670000|2021-12-06 23:01:10|80.21|77.61|80.25|77.65|80.25|77.65|80.21|77.61|0
1638831680000|2021-12-06 23:01:20|80.23|77.63|80.34|77.74|80.34|77.74|80.23|77.63|0
1638831690000|2021-12-06 23:01:30|80.3|77.7|80.41|77.81|80.41|77.81|80.3|77.7|0
1638831700000|2021-12-06 23:01:40|80.39|77.79|80.43|77.83|80.43|77.83|80.39|77.79|0
1638831720000|2021-12-06 23:02:00|80.47|77.87|80.47|77.87|80.52|77.92|80.47|77.87|0
1638831730000|2021-12-06 23:02:10|80.52|77.92|80.52|77.92|80.56|77.96|80.52|77.92|0
1638831740000|2021-12-06 23:02:20|80.56|77.96|80.54|77.94|80.56|77.96|80.52|77.92|0
1638831750000|2021-12-06 23:02:30|80.52|77.92|80.47|77.87|80.52|77.92|80.47|77.87|0
1638831760000|2021-12-06 23:02:40|80.43|77.83|80.43|77.83|80.43|77.83|80.43|77.83|0
1638831770000|2021-12-06 23:02:50|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1638831780000|2021-12-06 23:03:00|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1638831790000|2021-12-06 23:03:10|80.41|77.81|80.45|77.85|80.45|77.85|80.41|77.81|0
1638831800000|2021-12-06 23:03:20|80.43|77.83|80.43|77.83|80.47|77.87|80.43|77.83|0
1638831820000|2021-12-06 23:03:40|80.36|77.76|80.38|77.78|80.38|77.78|80.36|77.76|0
1638831830000|2021-12-06 23:03:50|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1638831860000|2021-12-06 23:04:20|80.38|77.78|80.43|77.83|80.43|77.83|80.38|77.78|0
1638831870000|2021-12-06 23:04:30|80.47|77.87|80.43|77.83|80.47|77.87|80.43|77.83|0
1638831880000|2021-12-06 23:04:40|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1638831890000|2021-12-06 23:04:50|80.43|77.83|80.38|77.78|80.43|77.83|80.38|77.78|0
1638831910000|2021-12-06 23:05:10|80.43|77.83|80.52|77.92|80.52|77.92|80.43|77.83|0
1638831940000|2021-12-06 23:05:40|80.56|77.96|80.56|77.96|80.56|77.96|80.56|77.96|0
1638831950000|2021-12-06 23:05:50|80.47|77.87|80.52|77.92|80.52|77.92|80.47|77.87|0
1638831960000|2021-12-06 23:06:00|80.56|77.96|80.5|77.9|80.56|77.96|80.5|77.9|0
1638831970000|2021-12-06 23:06:10|80.52|77.92|80.58|77.98|80.58|77.98|80.52|77.92|0
1638831980000|2021-12-06 23:06:20|80.61|78.01|80.61|78.01|80.61|78.01|80.61|78.01|0
1638832000000|2021-12-06 23:06:40|80.65|78.05|80.7|78.1|80.7|78.1|80.65|78.05|0
1638832010000|2021-12-06 23:06:50|80.65|78.05|80.65|78.05|80.67|78.07|80.65|78.05|0
1638832020000|2021-12-06 23:07:00|80.67|78.07|80.67|78.07|80.67|78.07|80.67|78.07|0
1638832030000|2021-12-06 23:07:10|80.04|77.44|80.02|77.42|80.04|77.44|80.02|77.42|0
1638832040000|2021-12-06 23:07:20|80.04|77.44|79.38|76.78|80.04|77.44|79.38|76.78|0
1638832050000|2021-12-06 23:07:30|79.34|76.74|79.38|76.78|79.38|76.78|79.34|76.74|0
1638832090000|2021-12-06 23:08:10|79.34|76.74|79.38|76.78|79.38|76.78|79.34|76.74|0
1638832100000|2021-12-06 23:08:20|79.43|76.83|79.43|76.83|79.43|76.83|79.43|76.83|0
1638832110000|2021-12-06 23:08:30|79.47|76.87|79.47|76.87|79.47|76.87|79.47|76.87|0
1638832120000|2021-12-06 23:08:40|79.52|76.92|79.52|76.92|79.52|76.92|79.52|76.92|0
1638832130000|2021-12-06 23:08:50|79.47|76.87|79.52|76.92|79.52|76.92|79.47|76.87|0
1638832150000|2021-12-06 23:09:10|79.56|76.96|79.56|76.96|79.56|76.96|79.56|76.96|0
1638832170000|2021-12-06 23:09:30|79.52|76.92|79.52|76.92|79.52|76.92|79.52|76.92|0
1638832180000|2021-12-06 23:09:40|79.45|76.85|79.47|76.87|79.47|76.87|79.45|76.85|0
1638832190000|2021-12-06 23:09:50|79.52|76.92|79.5|76.9|79.52|76.92|79.5|76.9|0
1638832200000|2021-12-06 23:10:00|79.38|76.78|79.47|76.87|79.47|76.87|79.36|76.76|0
1638832210000|2021-12-06 23:10:10|79.52|76.92|79.52|76.92|79.52|76.92|79.52|76.92|0
1638832240000|2021-12-06 23:10:40|79.56|76.96|79.52|76.92|79.56|76.96|79.52|76.92|0
1638832270000|2021-12-06 23:11:10|79.47|76.87|79.47|76.87|79.47|76.87|79.47|76.87|0
1638832290000|2021-12-06 23:11:30|79.49|76.89|79.49|76.89|79.49|76.89|79.49|76.89|0
1638832300000|2021-12-06 23:11:40|79.52|76.92|79.52|76.92|79.52|76.92|79.52|76.92|0
1638832320000|2021-12-06 23:12:00|79.51|76.91|79.51|76.91|79.51|76.91|79.51|76.91|0
1638832340000|2021-12-06 23:12:20|79.56|76.96|79.56|76.96|79.56|76.96|79.56|76.96|0
1638832350000|2021-12-06 23:12:30|79.6|77|79.65|77.05|79.65|77.05|79.6|77|0
1638832370000|2021-12-06 23:12:50|79.69|77.09|79.69|77.09|79.69|77.09|79.69|77.09|0
1638832380000|2021-12-06 23:13:00|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1638832390000|2021-12-06 23:13:10|79.69|77.09|79.78|77.18|79.78|77.18|79.69|77.09|0
1638832400000|2021-12-06 23:13:20|79.83|77.23|79.83|77.23|79.83|77.23|79.83|77.23|0
1638832410000|2021-12-06 23:13:30|79.85|77.25|79.87|77.27|79.87|77.27|79.85|77.25|0
1638832420000|2021-12-06 23:13:40|79.83|77.23|79.92|77.32|79.92|77.32|79.83|77.23|0
1638832430000|2021-12-06 23:13:50|79.9|77.3|79.9|77.3|79.9|77.3|79.9|77.3|0
1638832440000|2021-12-06 23:14:00|79.92|77.32|79.92|77.32|79.96|77.36|79.92|77.32|0
1638832450000|2021-12-06 23:14:10|79.87|77.27|79.96|77.36|79.96|77.36|79.87|77.27|0
1638832460000|2021-12-06 23:14:20|79.92|77.32|79.92|77.32|79.92|77.32|79.87|77.27|0
1638832470000|2021-12-06 23:14:30|79.89|77.29|79.89|77.29|79.92|77.32|79.89|77.29|0
1638832480000|2021-12-06 23:14:40|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1638832490000|2021-12-06 23:14:50|79.96|77.36|79.96|77.36|79.96|77.36|79.92|77.32|0
1638832500000|2021-12-06 23:15:00|79.92|77.32|79.96|77.36|79.96|77.36|79.92|77.32|0
1638832520000|2021-12-06 23:15:20|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1638832530000|2021-12-06 23:15:30|79.94|77.34|79.89|77.29|79.94|77.34|79.89|77.29|0
1638832540000|2021-12-06 23:15:40|79.87|77.27|79.83|77.23|79.87|77.27|79.83|77.23|0
1638832560000|2021-12-06 23:16:00|79.87|77.27|79.87|77.27|79.87|77.27|79.87|77.27|0
1638832570000|2021-12-06 23:16:10|79.92|77.32|79.92|77.32|79.94|77.34|79.92|77.32|0
1638832580000|2021-12-06 23:16:20|79.96|77.36|79.96|77.36|79.96|77.36|79.96|77.36|0
1638832600000|2021-12-06 23:16:40|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1638832610000|2021-12-06 23:16:50|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1638832630000|2021-12-06 23:17:10|80.09|77.49|80.05|77.45|80.09|77.49|80.05|77.45|0
1638832640000|2021-12-06 23:17:20|79.96|77.36|79.96|77.36|79.96|77.36|79.96|77.36|0
1638832650000|2021-12-06 23:17:30|79.98|77.38|79.91|77.31|79.98|77.38|79.91|77.31|0
1638832690000|2021-12-06 23:18:10|79.87|77.27|79.87|77.27|79.87|77.27|79.87|77.27|0
1638832710000|2021-12-06 23:18:30|79.82|77.22|79.94|77.34|79.94|77.34|79.82|77.22|0
1638832720000|2021-12-06 23:18:40|79.96|77.36|79.91|77.31|79.96|77.36|79.91|77.31|0
1638832740000|2021-12-06 23:19:00|79.96|77.36|80|77.4|80|77.4|79.96|77.36|0
1638832750000|2021-12-06 23:19:10|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1638832780000|2021-12-06 23:19:40|80.03|77.43|80.09|77.49|80.09|77.49|80.03|77.43|0
1638832800000|2021-12-06 23:20:00|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1638832810000|2021-12-06 23:20:10|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1638832830000|2021-12-06 23:20:30|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1638832850000|2021-12-06 23:20:50|80|77.4|80.07|77.47|80.07|77.47|80|77.4|0
1638832860000|2021-12-06 23:21:00|80.05|77.45|80.09|77.49|80.09|77.49|80.05|77.45|0
1638832890000|2021-12-06 23:21:30|80.11|77.51|80.09|77.49|80.11|77.51|80.09|77.49|0
1638832920000|2021-12-06 23:22:00|80|77.4|80|77.4|80.05|77.45|80|77.4|0
1638832990000|2021-12-06 23:23:10|80.05|77.45|80.05|77.45|80.05|77.45|80.02|77.42|0
1638833000000|2021-12-06 23:23:20|80|77.4|80|77.4|80|77.4|80|77.4|0
1638833020000|2021-12-06 23:23:40|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1638833040000|2021-12-06 23:24:00|80|77.4|80|77.4|80|77.4|80|77.4|0
1638833110000|2021-12-06 23:25:10|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1638833130000|2021-12-06 23:25:30|80|77.4|80.09|77.49|80.09|77.49|80|77.4|0
1638833200000|2021-12-06 23:26:40|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1638833210000|2021-12-06 23:26:50|80|77.4|80|77.4|80|77.4|80|77.4|0
1638833220000|2021-12-06 23:27:00|79.93|77.33|79.91|77.31|79.95|77.35|79.91|77.31|0
1638833230000|2021-12-06 23:27:10|79.86|77.26|79.86|77.26|79.86|77.26|79.86|77.26|0
1638833240000|2021-12-06 23:27:20|79.93|77.33|79.95|77.35|79.95|77.35|79.93|77.33|0
1638833250000|2021-12-06 23:27:30|79.91|77.31|79.73|77.13|79.91|77.31|79.73|77.13|0
1638833260000|2021-12-06 23:27:40|79.68|77.08|79.68|77.08|79.68|77.08|79.68|77.08|0
1638833310000|2021-12-06 23:28:30|79.75|77.15|79.73|77.13|79.75|77.15|79.68|77.08|0
1638833320000|2021-12-06 23:28:40|79.77|77.17|79.77|77.17|79.77|77.17|79.77|77.17|0
1638833330000|2021-12-06 23:28:50|79.73|77.13|79.73|77.13|79.73|77.13|79.73|77.13|0
1638833350000|2021-12-06 23:29:10|79.75|77.15|79.77|77.17|79.77|77.17|79.75|77.15|0
1638833360000|2021-12-06 23:29:20|79.73|77.13|79.73|77.13|79.73|77.13|79.68|77.08|0
1638833380000|2021-12-06 23:29:40|79.77|77.17|79.77|77.17|79.77|77.17|79.77|77.17|0
1638833390000|2021-12-06 23:29:50|79.73|77.13|79.75|77.15|79.75|77.15|79.73|77.13|0
1638833400000|2021-12-06 23:30:00|79.77|77.17|79.71|77.11|79.77|77.17|79.68|77.08|0
1638833410000|2021-12-06 23:30:10|79.73|77.13|79.68|77.08|79.73|77.13|79.68|77.08|0
1638833420000|2021-12-06 23:30:20|79.64|77.04|79.64|77.04|79.66|77.06|79.64|77.04|0
1638833440000|2021-12-06 23:30:40|79.68|77.08|79.68|77.08|79.68|77.08|79.68|77.08|0
1638833450000|2021-12-06 23:30:50|79.64|77.04|79.68|77.08|79.68|77.08|79.64|77.04|0
1638833470000|2021-12-06 23:31:10|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1638833480000|2021-12-06 23:31:20|79.68|77.08|79.68|77.08|79.68|77.08|79.68|77.08|0
1638833490000|2021-12-06 23:31:30|79.73|77.13|79.73|77.13|79.73|77.13|79.7|77.1|0
1638833500000|2021-12-06 23:31:40|79.68|77.08|79.68|77.08|79.68|77.08|79.68|77.08|0
1638833510000|2021-12-06 23:31:50|79.7|77.1|79.7|77.1|79.7|77.1|79.7|77.1|0
1638833520000|2021-12-06 23:32:00|79.77|77.17|79.77|77.17|79.77|77.17|79.77|77.17|0
1638833530000|2021-12-06 23:32:10|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1638833540000|2021-12-06 23:32:20|80.02|77.42|79.99|77.39|80.04|77.44|79.99|77.39|0
1638833550000|2021-12-06 23:32:30|80.02|77.42|80.02|77.42|80.02|77.42|80.02|77.42|0
1638833560000|2021-12-06 23:32:40|80.04|77.44|80.08|77.48|80.08|77.48|80.04|77.44|0
1638833580000|2021-12-06 23:33:00|80.06|77.46|80.08|77.48|80.08|77.48|80.06|77.46|0
1638833590000|2021-12-06 23:33:10|80.04|77.44|80.04|77.44|80.04|77.44|80.02|77.42|0
1638833600000|2021-12-06 23:33:20|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1638833620000|2021-12-06 23:33:40|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1638833630000|2021-12-06 23:33:50|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1638833640000|2021-12-06 23:34:00|80.13|77.53|79.99|77.39|80.13|77.53|79.99|77.39|0
1638833650000|2021-12-06 23:34:10|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1638833670000|2021-12-06 23:34:30|79.9|77.3|79.95|77.35|79.95|77.35|79.9|77.3|0
1638833690000|2021-12-06 23:34:50|79.93|77.33|79.9|77.3|79.93|77.33|79.9|77.3|0
1638833710000|2021-12-06 23:35:10|79.86|77.26|79.86|77.26|79.86|77.26|79.86|77.26|0
1638833760000|2021-12-06 23:36:00|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1638833780000|2021-12-06 23:36:20|79.86|77.26|79.86|77.26|79.86|77.26|79.86|77.26|0
1638833790000|2021-12-06 23:36:30|79.9|77.3|79.95|77.35|79.95|77.35|79.9|77.3|0
1638833800000|2021-12-06 23:36:40|79.92|77.32|79.95|77.35|79.95|77.35|79.92|77.32|0
1638833810000|2021-12-06 23:36:50|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1638833830000|2021-12-06 23:37:10|80.08|77.48|80.04|77.44|80.08|77.48|80.04|77.44|0
1638833840000|2021-12-06 23:37:20|79.99|77.39|79.99|77.39|79.99|77.39|79.99|77.39|0
1638833850000|2021-12-06 23:37:30|79.95|77.35|79.95|77.35|79.95|77.35|79.95|77.35|0
1638833860000|2021-12-06 23:37:40|79.99|77.39|80.06|77.46|80.06|77.46|79.99|77.39|0
1638833870000|2021-12-06 23:37:50|80.08|77.48|80.08|77.48|80.08|77.48|80.08|77.48|0
1638833890000|2021-12-06 23:38:10|80.04|77.44|80.06|77.46|80.06|77.46|80.04|77.44|0
1638833900000|2021-12-06 23:38:20|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1638833910000|2021-12-06 23:38:30|79.99|77.39|79.95|77.35|79.99|77.39|79.95|77.35|0
1638833920000|2021-12-06 23:38:40|79.99|77.39|79.99|77.39|79.99|77.39|79.99|77.39|0
1638833960000|2021-12-06 23:39:20|80.03|77.43|80.03|77.43|80.03|77.43|80.03|77.43|0
1638833970000|2021-12-06 23:39:30|79.99|77.39|79.99|77.39|79.99|77.39|79.99|77.39|0
1638833980000|2021-12-06 23:39:40|79.94|77.34|79.94|77.34|79.94|77.34|79.94|77.34|0
1638833990000|2021-12-06 23:39:50|79.97|77.37|79.94|77.34|79.97|77.37|79.94|77.34|0
1638834000000|2021-12-06 23:40:00|79.97|77.37|79.97|77.37|79.97|77.37|79.97|77.37|0
1638834010000|2021-12-06 23:40:10|79.94|77.34|79.9|77.3|79.94|77.34|79.9|77.3|0
1638834050000|2021-12-06 23:40:50|79.94|77.34|79.94|77.34|79.94|77.34|79.92|77.32|0
1638834060000|2021-12-06 23:41:00|79.9|77.3|79.9|77.3|79.9|77.3|79.9|77.3|0
1638834070000|2021-12-06 23:41:10|79.85|77.25|79.9|77.3|79.9|77.3|79.85|77.25|0
1638834080000|2021-12-06 23:41:20|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1638834090000|2021-12-06 23:41:30|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1638834100000|2021-12-06 23:41:40|79.88|77.28|79.85|77.25|79.88|77.28|79.85|77.25|0
1638834140000|2021-12-06 23:42:20|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1638834150000|2021-12-06 23:42:30|79.76|77.16|79.67|77.07|79.76|77.16|79.67|77.07|0
1638834170000|2021-12-06 23:42:50|79.7|77.1|79.72|77.12|79.72|77.12|79.7|77.1|0
1638834180000|2021-12-06 23:43:00|79.7|77.1|79.7|77.1|79.7|77.1|79.7|77.1|0
1638834190000|2021-12-06 23:43:10|79.67|77.07|79.7|77.1|79.7|77.1|79.67|77.07|0
1638834200000|2021-12-06 23:43:20|79.67|77.07|79.7|77.1|79.7|77.1|79.67|77.07|0
1638834210000|2021-12-06 23:43:30|79.67|77.07|79.63|77.03|79.67|77.07|79.63|77.03|0
1638834230000|2021-12-06 23:43:50|79.67|77.07|79.72|77.12|79.72|77.12|79.67|77.07|0
1638834240000|2021-12-06 23:44:00|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1638834250000|2021-12-06 23:44:10|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1638834280000|2021-12-06 23:44:40|79.72|77.12|79.76|77.16|79.76|77.16|79.72|77.12|0
1638834290000|2021-12-06 23:44:50|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1638834300000|2021-12-06 23:45:00|79.63|77.03|79.65|77.05|79.65|77.05|79.63|77.03|0
1638834310000|2021-12-06 23:45:10|79.54|76.94|79.49|76.89|79.54|76.94|79.49|76.89|0
1638834320000|2021-12-06 23:45:20|79.54|76.94|79.54|76.94|79.54|76.94|79.54|76.94|0
1638834330000|2021-12-06 23:45:30|79.56|76.96|79.49|76.89|79.56|76.96|79.49|76.89|0
1638834340000|2021-12-06 23:45:40|79.52|76.92|79.54|76.94|79.54|76.94|79.52|76.92|0
1638834350000|2021-12-06 23:45:50|79.56|76.96|79.56|76.96|79.56|76.96|79.56|76.96|0
1638834360000|2021-12-06 23:46:00|79.63|77.03|79.67|77.07|79.67|77.07|79.63|77.03|0
1638834370000|2021-12-06 23:46:10|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1638834380000|2021-12-06 23:46:20|79.65|77.05|79.72|77.12|79.72|77.12|79.65|77.05|0
1638834390000|2021-12-06 23:46:30|79.67|77.07|79.69|77.09|79.69|77.09|79.67|77.07|0
1638834400000|2021-12-06 23:46:40|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1638834410000|2021-12-06 23:46:50|79.63|77.03|79.65|77.05|79.65|77.05|79.63|77.03|0
1638834420000|2021-12-06 23:47:00|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1638834430000|2021-12-06 23:47:10|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1638834440000|2021-12-06 23:47:20|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1638834450000|2021-12-06 23:47:30|79.65|77.05|79.63|77.03|79.65|77.05|79.63|77.03|0
1638834460000|2021-12-06 23:47:40|79.67|77.07|79.71|77.11|79.71|77.11|79.67|77.07|0
1638834470000|2021-12-06 23:47:50|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1638834480000|2021-12-06 23:48:00|79.63|77.03|79.63|77.03|79.63|77.03|79.63|77.03|0
1638834490000|2021-12-06 23:48:10|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1638834500000|2021-12-06 23:48:20|79.67|77.07|79.67|77.07|79.67|77.07|79.67|77.07|0
1638834510000|2021-12-06 23:48:30|79.71|77.11|79.76|77.16|79.76|77.16|79.71|77.11|0
1638834520000|2021-12-06 23:48:40|79.74|77.14|79.76|77.16|79.76|77.16|79.74|77.14|0
1638834530000|2021-12-06 23:48:50|79.78|77.18|79.8|77.2|79.8|77.2|79.78|77.18|0
1638834540000|2021-12-06 23:49:00|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1638834550000|2021-12-06 23:49:10|79.89|77.29|79.89|77.29|79.89|77.29|79.89|77.29|0
1638834560000|2021-12-06 23:49:20|79.85|77.25|79.89|77.29|79.89|77.29|79.85|77.25|0
1638834570000|2021-12-06 23:49:30|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1638834580000|2021-12-06 23:49:40|79.94|77.34|79.92|77.32|79.94|77.34|79.92|77.32|0
1638834590000|2021-12-06 23:49:50|79.94|77.34|79.94|77.34|79.94|77.34|79.92|77.32|0
1638834610000|2021-12-06 23:50:10|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1638834620000|2021-12-06 23:50:20|79.94|77.34|79.89|77.29|79.94|77.34|79.89|77.29|0
1638834630000|2021-12-06 23:50:30|79.94|77.34|79.92|77.32|79.94|77.34|79.92|77.32|0
1638834640000|2021-12-06 23:50:40|79.94|77.34|79.89|77.29|79.94|77.34|79.89|77.29|0
1638834650000|2021-12-06 23:50:50|79.8|77.2|79.78|77.18|79.8|77.2|79.76|77.16|0
1638834660000|2021-12-06 23:51:00|79.83|77.23|79.8|77.2|79.83|77.23|79.8|77.2|0
1638834670000|2021-12-06 23:51:10|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1638834680000|2021-12-06 23:51:20|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1638834690000|2021-12-06 23:51:30|79.76|77.16|79.76|77.16|79.76|77.16|79.76|77.16|0
1638834700000|2021-12-06 23:51:40|79.74|77.14|79.71|77.11|79.74|77.14|79.71|77.11|0
1638834710000|2021-12-06 23:51:50|79.74|77.14|79.76|77.16|79.76|77.16|79.74|77.14|0
1638834720000|2021-12-06 23:52:00|79.8|77.2|79.82|77.22|79.82|77.22|79.8|77.2|0
1638834730000|2021-12-06 23:52:10|79.85|77.25|79.89|77.29|79.89|77.29|79.85|77.25|0
1638834740000|2021-12-06 23:52:20|79.85|77.25|79.89|77.29|79.89|77.29|79.85|77.25|0
1638834750000|2021-12-06 23:52:30|79.91|77.31|79.94|77.34|79.98|77.38|79.91|77.31|0
1638834770000|2021-12-06 23:52:50|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1638834780000|2021-12-06 23:53:00|79.94|77.34|79.98|77.38|79.98|77.38|79.94|77.34|0
1638834790000|2021-12-06 23:53:10|79.94|77.34|79.98|77.38|79.98|77.38|79.94|77.34|0
1638834800000|2021-12-06 23:53:20|79.96|77.36|79.98|77.38|79.98|77.38|79.96|77.36|0
1638834810000|2021-12-06 23:53:30|80.03|77.43|79.98|77.38|80.03|77.43|79.98|77.38|0
1638834820000|2021-12-06 23:53:40|80|77.4|79.98|77.38|80|77.4|79.98|77.38|0
1638834830000|2021-12-06 23:53:50|80.02|77.42|80.02|77.42|80.02|77.42|80.02|77.42|0
1638834840000|2021-12-06 23:54:00|80.07|77.47|80.02|77.42|80.07|77.47|80.02|77.42|0
1638834870000|2021-12-06 23:54:30|79.98|77.38|79.93|77.33|79.98|77.38|79.89|77.29|0
1638834910000|2021-12-06 23:55:10|79.89|77.29|79.84|77.24|79.89|77.29|79.84|77.24|0
1638834920000|2021-12-06 23:55:20|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1638834930000|2021-12-06 23:55:30|79.75|77.15|79.75|77.15|79.75|77.15|79.75|77.15|0
1638834940000|2021-12-06 23:55:40|79.78|77.18|79.8|77.2|79.8|77.2|79.78|77.18|0
1638834950000|2021-12-06 23:55:50|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1638834960000|2021-12-06 23:56:00|79.8|77.2|79.78|77.18|79.8|77.2|79.75|77.15|0
1638834970000|2021-12-06 23:56:10|79.75|77.15|79.75|77.15|79.75|77.15|79.75|77.15|0
1638834980000|2021-12-06 23:56:20|79.8|77.2|79.8|77.2|79.84|77.24|79.8|77.2|0
1638834990000|2021-12-06 23:56:30|79.75|77.15|79.75|77.15|79.75|77.15|79.75|77.15|0
1638835000000|2021-12-06 23:56:40|79.78|77.18|79.78|77.18|79.78|77.18|79.78|77.18|0
1638835010000|2021-12-06 23:56:50|79.75|77.15|79.75|77.15|79.75|77.15|79.75|77.15|0
1638835020000|2021-12-06 23:57:00|79.73|77.13|79.82|77.22|79.82|77.22|79.73|77.13|0
1638835030000|2021-12-06 23:57:10|79.84|77.24|79.82|77.22|79.84|77.24|79.82|77.22|0
1638835040000|2021-12-06 23:57:20|79.8|77.2|79.8|77.2|79.84|77.24|79.8|77.2|0
1638835050000|2021-12-06 23:57:30|79.78|77.18|79.82|77.22|79.84|77.24|79.78|77.18|0
1638835060000|2021-12-06 23:57:40|79.84|77.24|79.8|77.2|79.84|77.24|79.8|77.2|0
1638835070000|2021-12-06 23:57:50|79.78|77.18|79.75|77.15|79.78|77.18|79.75|77.15|0
1638835080000|2021-12-06 23:58:00|79.71|77.11|79.66|77.06|79.71|77.11|79.66|77.06|0
1638835090000|2021-12-06 23:58:10|79.64|77.04|79.62|77.02|79.66|77.06|79.62|77.02|0
1638835110000|2021-12-06 23:58:30|79.53|76.93|79.48|76.88|79.53|76.93|79.48|76.88|0
1638835120000|2021-12-06 23:58:40|79.53|76.93|79.48|76.88|79.53|76.93|79.44|76.84|0
1638835130000|2021-12-06 23:58:50|79.44|76.84|79.44|76.84|79.44|76.84|79.44|76.84|0
1638835140000|2021-12-06 23:59:00|79.39|76.79|79.39|76.79|79.39|76.79|79.39|76.79|0
1638835150000|2021-12-06 23:59:10|79.35|76.75|79.35|76.75|79.35|76.75|79.35|76.75|0
1638835160000|2021-12-06 23:59:20|79.39|76.79|79.39|76.79|79.39|76.79|79.39|76.79|0
1638835170000|2021-12-06 23:59:30|79.35|76.75|79.37|76.77|79.39|76.79|79.35|76.75|0
1638835180000|2021-12-06 23:59:40|79.39|76.79|79.39|76.79|79.39|76.79|79.39|76.79|0
1638835190000|2021-12-06 23:59:50|79.44|76.84|79.53|76.93|79.53|76.93|79.44|76.84|0
1638835200000|2021-12-07 00:00:00|79.39|76.79|79.44|76.84|79.44|76.84|79.39|76.79|0
1638835210000|2021-12-07 00:00:10|79.48|76.88|79.37|76.77|79.51|76.91|79.35|76.75|0
1638835220000|2021-12-07 00:00:20|79.39|76.79|79.44|76.84|79.44|76.84|79.39|76.79|0
1638835230000|2021-12-07 00:00:30|79.39|76.79|79.44|76.84|79.44|76.84|79.39|76.79|0
1638835240000|2021-12-07 00:00:40|79.62|77.02|79.55|76.95|79.62|77.02|79.55|76.95|0
1638835250000|2021-12-07 00:00:50|79.57|76.97|79.55|76.95|79.62|77.02|79.55|76.95|0
1638835260000|2021-12-07 00:01:00|79.57|76.97|79.59|76.99|79.62|77.02|79.57|76.97|0
1638835270000|2021-12-07 00:01:10|79.62|77.02|79.66|77.06|79.71|77.11|79.62|77.02|0
1638835280000|2021-12-07 00:01:20|79.64|77.04|79.48|76.88|79.64|77.04|79.48|76.88|0
1638835290000|2021-12-07 00:01:30|79.53|76.93|79.48|76.88|79.53|76.93|79.48|76.88|0
1638835300000|2021-12-07 00:01:40|79.46|76.86|79.42|76.82|79.46|76.86|79.42|76.82|0
1638835310000|2021-12-07 00:01:50|79.44|76.84|79.57|76.97|79.57|76.97|79.44|76.84|0
1638835320000|2021-12-07 00:02:00|79.62|77.02|79.68|77.08|79.71|77.11|79.62|77.02|0
1638835330000|2021-12-07 00:02:10|79.71|77.11|79.75|77.15|79.75|77.15|79.71|77.11|0
1638835340000|2021-12-07 00:02:20|79.79|77.19|79.84|77.24|79.84|77.24|79.79|77.19|0
1638835350000|2021-12-07 00:02:30|79.88|77.28|79.88|77.28|79.88|77.28|79.88|77.28|0
1638835360000|2021-12-07 00:02:40|79.84|77.24|79.79|77.19|79.84|77.24|79.79|77.19|0
1638835370000|2021-12-07 00:02:50|79.75|77.15|79.68|77.08|79.75|77.15|79.68|77.08|0
1638835380000|2021-12-07 00:03:00|79.66|77.06|79.7|77.1|79.7|77.1|79.66|77.06|0
1638835390000|2021-12-07 00:03:10|79.75|77.15|79.93|77.33|79.93|77.33|79.75|77.15|0
1638835400000|2021-12-07 00:03:20|79.88|77.28|79.91|77.31|79.93|77.33|79.88|77.28|0
1638835410000|2021-12-07 00:03:30|79.93|77.33|79.88|77.28|79.93|77.33|79.86|77.26|0
1638835420000|2021-12-07 00:03:40|79.93|77.33|79.97|77.37|79.97|77.37|79.93|77.33|0
1638835430000|2021-12-07 00:03:50|79.93|77.33|79.93|77.33|79.93|77.33|79.93|77.33|0
1638835440000|2021-12-07 00:04:00|79.88|77.28|79.91|77.31|79.91|77.31|79.75|77.15|0
1638835450000|2021-12-07 00:04:10|79.88|77.28|79.93|77.33|79.93|77.33|79.88|77.28|0
1638835460000|2021-12-07 00:04:20|79.91|77.31|79.88|77.28|79.91|77.31|79.88|77.28|0
1638835470000|2021-12-07 00:04:30|79.84|77.24|79.84|77.24|79.84|77.24|79.84|77.24|0
1638835480000|2021-12-07 00:04:40|79.86|77.26|79.88|77.28|79.88|77.28|79.86|77.26|0
1638835490000|2021-12-07 00:04:50|79.91|77.31|79.91|77.31|79.91|77.31|79.91|77.31|0
1638835500000|2021-12-07 00:05:00|79.88|77.28|79.93|77.33|79.97|77.37|79.88|77.28|0
1638835510000|2021-12-07 00:05:10|79.97|77.37|80.02|77.42|80.06|77.46|79.97|77.37|0
1638835520000|2021-12-07 00:05:20|79.97|77.37|79.84|77.24|79.97|77.37|79.84|77.24|0
1638835530000|2021-12-07 00:05:30|79.79|77.19|79.66|77.06|79.79|77.19|79.66|77.06|0
1638835540000|2021-12-07 00:05:40|79.68|77.08|79.68|77.08|79.7|77.1|79.68|77.08|0
1638835550000|2021-12-07 00:05:50|79.66|77.06|79.66|77.06|79.66|77.06|79.66|77.06|0
1638835560000|2021-12-07 00:06:00|79.61|77.01|79.52|76.92|79.61|77.01|79.52|76.92|0
1638835570000|2021-12-07 00:06:10|79.59|76.99|79.52|76.92|79.59|76.99|79.52|76.92|0
1638835580000|2021-12-07 00:06:20|79.57|76.97|79.57|76.97|79.57|76.97|79.57|76.97|0
1638835590000|2021-12-07 00:06:30|79.52|76.92|79.57|76.97|79.57|76.97|79.52|76.92|0
1638835600000|2021-12-07 00:06:40|79.61|77.01|79.61|77.01|79.61|77.01|79.61|77.01|0
1638835610000|2021-12-07 00:06:50|79.66|77.06|79.7|77.1|79.7|77.1|79.66|77.06|0
1638835620000|2021-12-07 00:07:00|79.75|77.15|79.7|77.1|79.75|77.15|79.7|77.1|0
1638835630000|2021-12-07 00:07:10|79.66|77.06|79.61|77.01|79.66|77.06|79.61|77.01|0
1638835640000|2021-12-07 00:07:20|79.66|77.06|79.64|77.04|79.66|77.06|79.64|77.04|0
1638835650000|2021-12-07 00:07:30|79.61|77.01|79.68|77.08|79.68|77.08|79.61|77.01|0
1638835660000|2021-12-07 00:07:40|79.66|77.06|79.66|77.06|79.66|77.06|79.64|77.04|0
1638835670000|2021-12-07 00:07:50|79.64|77.04|79.66|77.06|79.72|77.12|79.64|77.04|0
1638835680000|2021-12-07 00:08:00|79.68|77.08|79.68|77.08|79.68|77.08|79.68|77.08|0
1638835700000|2021-12-07 00:08:20|79.66|77.06|79.66|77.06|79.66|77.06|79.61|77.01|0
1638835710000|2021-12-07 00:08:30|79.68|77.08|79.72|77.12|79.72|77.12|79.68|77.08|0
1638835720000|2021-12-07 00:08:40|79.79|77.19|79.7|77.1|79.79|77.19|79.7|77.1|0
1638835730000|2021-12-07 00:08:50|79.68|77.08|79.57|76.97|79.7|77.1|79.57|76.97|0
1638835740000|2021-12-07 00:09:00|79.54|76.94|79.7|77.1|79.7|77.1|79.54|76.94|0
1638835750000|2021-12-07 00:09:10|79.72|77.12|79.66|77.06|79.75|77.15|79.66|77.06|0
1638835760000|2021-12-07 00:09:20|79.7|77.1|79.66|77.06|79.7|77.1|79.66|77.06|0
1638835770000|2021-12-07 00:09:30|79.68|77.08|79.68|77.08|79.7|77.1|79.68|77.08|0
1638835780000|2021-12-07 00:09:40|79.7|77.1|79.66|77.06|79.7|77.1|79.66|77.06|0
1638835790000|2021-12-07 00:09:50|79.68|77.08|79.66|77.06|79.68|77.08|79.66|77.06|0
1638835800000|2021-12-07 00:10:00|79.68|77.08|79.68|77.08|79.68|77.08|79.66|77.06|0
1638835810000|2021-12-07 00:10:10|79.7|77.1|79.77|77.17|79.77|77.17|79.66|77.06|0
1638835820000|2021-12-07 00:10:20|79.74|77.14|79.7|77.1|79.74|77.14|79.7|77.1|0
1638835830000|2021-12-07 00:10:30|79.68|77.08|79.52|76.92|79.68|77.08|79.52|76.92|0
1638835840000|2021-12-07 00:10:40|79.54|76.94|79.52|76.92|79.57|76.97|79.52|76.92|0
1638835850000|2021-12-07 00:10:50|79.57|76.97|79.59|76.99|79.59|76.99|79.57|76.97|0
1638835860000|2021-12-07 00:11:00|79.65|77.05|79.7|77.1|79.74|77.14|79.65|77.05|0
1638835870000|2021-12-07 00:11:10|79.74|77.14|79.74|77.14|79.74|77.14|79.74|77.14|0
1638835880000|2021-12-07 00:11:20|79.7|77.1|79.77|77.17|79.77|77.17|79.7|77.1|0
1638835890000|2021-12-07 00:11:30|79.74|77.14|79.79|77.19|79.79|77.19|79.74|77.14|0
1638835900000|2021-12-07 00:11:40|79.81|77.21|79.83|77.23|79.83|77.23|79.79|77.19|0
1638835910000|2021-12-07 00:11:50|79.81|77.21|79.83|77.23|79.83|77.23|79.81|77.21|0
1638835920000|2021-12-07 00:12:00|79.88|77.28|79.88|77.28|79.88|77.28|79.88|77.28|0
1638835930000|2021-12-07 00:12:10|79.92|77.32|79.97|77.37|80.01|77.41|79.92|77.32|0
1638835940000|2021-12-07 00:12:20|79.95|77.35|80.01|77.41|80.06|77.46|79.95|77.35|0
1638835950000|2021-12-07 00:12:30|80.06|77.46|79.99|77.39|80.06|77.46|79.99|77.39|0
1638835960000|2021-12-07 00:12:40|80.01|77.41|79.92|77.32|80.01|77.41|79.92|77.32|0
1638835970000|2021-12-07 00:12:50|79.95|77.35|79.97|77.37|79.97|77.37|79.92|77.32|0
1638835980000|2021-12-07 00:13:00|79.95|77.35|79.97|77.37|79.97|77.37|79.95|77.35|0
1638835990000|2021-12-07 00:13:10|80.01|77.41|80.04|77.44|80.06|77.46|80.01|77.41|0
1638836000000|2021-12-07 00:13:20|80.01|77.41|80.01|77.41|80.04|77.44|80.01|77.41|0
1638836010000|2021-12-07 00:13:30|79.97|77.37|80.01|77.41|80.06|77.46|79.97|77.37|0
1638836020000|2021-12-07 00:13:40|79.99|77.39|79.99|77.39|79.99|77.39|79.97|77.37|0
1638836030000|2021-12-07 00:13:50|80.01|77.41|79.99|77.39|80.01|77.41|79.97|77.37|0
1638836040000|2021-12-07 00:14:00|80.01|77.41|79.83|77.23|80.01|77.41|79.83|77.23|0
1638836050000|2021-12-07 00:14:10|79.86|77.26|79.94|77.34|79.94|77.34|79.86|77.26|0
1638836060000|2021-12-07 00:14:20|80.01|77.41|80.01|77.41|80.06|77.46|80.01|77.41|0
1638836070000|2021-12-07 00:14:30|80.03|77.43|80.06|77.46|80.06|77.46|80.01|77.41|0
1638836080000|2021-12-07 00:14:40|80.03|77.43|80.01|77.41|80.06|77.46|80.01|77.41|0
1638836090000|2021-12-07 00:14:50|79.97|77.37|79.97|77.37|80.01|77.41|79.97|77.37|0
1638836100000|2021-12-07 00:15:00|79.99|77.39|79.97|77.37|79.99|77.39|79.92|77.32|0
1638836110000|2021-12-07 00:15:10|79.94|77.34|80.01|77.41|80.06|77.46|79.94|77.34|0
1638836120000|2021-12-07 00:15:20|80.06|77.46|80.06|77.46|80.06|77.46|80.06|77.46|0
1638836130000|2021-12-07 00:15:30|80.03|77.43|80.06|77.46|80.08|77.48|80.03|77.43|0
1638836140000|2021-12-07 00:15:40|80.01|77.41|79.94|77.34|80.01|77.41|79.94|77.34|0
1638836150000|2021-12-07 00:15:50|79.97|77.37|80.01|77.41|80.06|77.46|79.97|77.37|0
1638836160000|2021-12-07 00:16:00|80.05|77.45|80.08|77.48|80.08|77.48|80.05|77.45|0
1638836170000|2021-12-07 00:16:10|80.1|77.5|80.05|77.45|80.1|77.5|80.05|77.45|0
1638836180000|2021-12-07 00:16:20|80.01|77.41|80.01|77.41|80.01|77.41|80.01|77.41|0
1638836190000|2021-12-07 00:16:30|80.1|77.5|80.05|77.45|80.1|77.5|80.05|77.45|0
1638836200000|2021-12-07 00:16:40|80.1|77.5|80.28|77.68|80.28|77.68|80.1|77.5|0
1638836210000|2021-12-07 00:16:50|80.3|77.7|80.28|77.68|80.3|77.7|80.28|77.68|0
1638836220000|2021-12-07 00:17:00|80.32|77.72|80.28|77.68|80.32|77.72|80.28|77.68|0
1638836230000|2021-12-07 00:17:10|80.3|77.7|80.28|77.68|80.3|77.7|80.28|77.68|0
1638836240000|2021-12-07 00:17:20|80.3|77.7|80.28|77.68|80.32|77.72|80.28|77.68|0
1638836250000|2021-12-07 00:17:30|80.32|77.72|80.57|77.97|80.57|77.97|80.32|77.72|0
1638836260000|2021-12-07 00:17:40|80.55|77.95|80.46|77.86|80.55|77.95|80.41|77.81|0
1638836270000|2021-12-07 00:17:50|80.44|77.84|80.37|77.77|80.44|77.84|80.32|77.72|0
1638836280000|2021-12-07 00:18:00|80.39|77.79|80.41|77.81|80.46|77.86|80.37|77.77|0
1638836290000|2021-12-07 00:18:10|80.39|77.79|80.41|77.81|80.41|77.81|80.32|77.72|0
1638836300000|2021-12-07 00:18:20|80.39|77.79|80.41|77.81|80.41|77.81|80.39|77.79|0
1638836310000|2021-12-07 00:18:30|80.37|77.77|80.37|77.77|80.37|77.77|80.37|77.77|0
1638836330000|2021-12-07 00:18:50|80.41|77.81|80.41|77.81|80.41|77.81|80.39|77.79|0
1638836340000|2021-12-07 00:19:00|80.46|77.86|80.55|77.95|80.55|77.95|80.46|77.86|0
1638836350000|2021-12-07 00:19:10|80.5|77.9|80.53|77.93|80.53|77.93|80.5|77.9|0
1638836360000|2021-12-07 00:19:20|80.5|77.9|80.46|77.86|80.55|77.95|80.46|77.86|0
1638836370000|2021-12-07 00:19:30|80.55|77.95|80.55|77.95|80.55|77.95|80.5|77.9|0
1638836380000|2021-12-07 00:19:40|80.5|77.9|80.5|77.9|80.5|77.9|80.46|77.86|0
1638836390000|2021-12-07 00:19:50|80.48|77.88|80.5|77.9|80.5|77.9|80.48|77.88|0
1638836400000|2021-12-07 00:20:00|80.48|77.88|80.37|77.77|80.48|77.88|80.37|77.77|0
1638836410000|2021-12-07 00:20:10|80.39|77.79|80.37|77.77|80.41|77.81|80.37|77.77|0
1638836420000|2021-12-07 00:20:20|80.32|77.72|80.41|77.81|80.41|77.81|80.28|77.68|0
1638836430000|2021-12-07 00:20:30|80.37|77.77|80.35|77.75|80.37|77.77|80.32|77.72|0
1638836440000|2021-12-07 00:20:40|80.37|77.77|80.28|77.68|80.37|77.77|80.28|77.68|0
1638836450000|2021-12-07 00:20:50|80.3|77.7|80.3|77.7|80.3|77.7|80.3|77.7|0
1638836460000|2021-12-07 00:21:00|80.32|77.72|80.37|77.77|80.37|77.77|80.32|77.72|0
1638836470000|2021-12-07 00:21:10|80.44|77.84|80.44|77.84|80.44|77.84|80.44|77.84|0
1638836480000|2021-12-07 00:21:20|80.41|77.81|80.46|77.86|80.46|77.86|80.37|77.77|0
1638836490000|2021-12-07 00:21:30|80.32|77.72|80.39|77.79|80.39|77.79|80.32|77.72|0
1638836500000|2021-12-07 00:21:40|80.44|77.84|80.37|77.77|80.46|77.86|80.37|77.77|0
1638836510000|2021-12-07 00:21:50|80.39|77.79|80.41|77.81|80.41|77.81|80.39|77.79|0
1638836520000|2021-12-07 00:22:00|80.39|77.79|80.28|77.68|80.39|77.79|80.28|77.68|0
1638836540000|2021-12-07 00:22:20|80.23|77.63|80.28|77.68|80.28|77.68|80.23|77.63|0
1638836550000|2021-12-07 00:22:30|80.23|77.63|80.23|77.63|80.23|77.63|80.23|77.63|0
1638836570000|2021-12-07 00:22:50|80.21|77.61|80.23|77.63|80.23|77.63|80.19|77.59|0
1638836580000|2021-12-07 00:23:00|80.32|77.72|80.25|77.65|80.32|77.72|80.25|77.65|0
1638836590000|2021-12-07 00:23:10|80.28|77.68|80.37|77.77|80.37|77.77|80.28|77.68|0
1638836600000|2021-12-07 00:23:20|80.32|77.72|80.34|77.74|80.34|77.74|80.32|77.72|0
1638836610000|2021-12-07 00:23:30|80.37|77.77|80.37|77.77|80.37|77.77|80.34|77.74|0
1638836620000|2021-12-07 00:23:40|80.41|77.81|80.46|77.86|80.46|77.86|80.37|77.77|0
1638836630000|2021-12-07 00:23:50|80.3|77.7|80.27|77.67|80.3|77.7|80.27|77.67|0
1638836640000|2021-12-07 00:24:00|80.3|77.7|80.23|77.63|80.3|77.7|80.23|77.63|0
1638836650000|2021-12-07 00:24:10|80.27|77.67|80.36|77.76|80.36|77.76|80.27|77.67|0
1638836670000|2021-12-07 00:24:30|80.41|77.81|80.45|77.85|80.45|77.85|80.41|77.81|0
1638836680000|2021-12-07 00:24:40|80.48|77.88|80.41|77.81|80.48|77.88|80.36|77.76|0
1638836690000|2021-12-07 00:24:50|80.5|77.9|80.5|77.9|80.5|77.9|80.45|77.85|0
1638836700000|2021-12-07 00:25:00|80.43|77.83|80.41|77.81|80.43|77.83|80.39|77.79|0
1638836710000|2021-12-07 00:25:10|80.36|77.76|80.36|77.76|80.39|77.79|80.36|77.76|0
1638836720000|2021-12-07 00:25:20|80.32|77.72|80.32|77.72|80.32|77.72|80.32|77.72|0
1638836730000|2021-12-07 00:25:30|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1638836740000|2021-12-07 00:25:40|80.32|77.72|80.32|77.72|80.32|77.72|80.3|77.7|0
1638836750000|2021-12-07 00:25:50|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1638836760000|2021-12-07 00:26:00|80.32|77.72|80.27|77.67|80.32|77.72|80.27|77.67|0
1638836770000|2021-12-07 00:26:10|80.3|77.7|80.3|77.7|80.3|77.7|80.3|77.7|0
1638836780000|2021-12-07 00:26:20|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1638836790000|2021-12-07 00:26:30|80.23|77.63|80.23|77.63|80.27|77.67|80.23|77.63|0
1638836810000|2021-12-07 00:26:50|80.21|77.61|80.16|77.56|80.21|77.61|80.16|77.56|0
1638836820000|2021-12-07 00:27:00|80.14|77.54|80.23|77.63|80.23|77.63|80.14|77.54|0
1638836830000|2021-12-07 00:27:10|80.21|77.61|80.18|77.58|80.21|77.61|80.18|77.58|0
1638836840000|2021-12-07 00:27:20|80.14|77.54|80.23|77.63|80.23|77.63|80.14|77.54|0
1638836850000|2021-12-07 00:27:30|80.27|77.67|80.14|77.54|80.27|77.67|80.14|77.54|0
1638836870000|2021-12-07 00:27:50|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1638836880000|2021-12-07 00:28:00|80.14|77.54|80.14|77.54|80.14|77.54|80.14|77.54|0
1638836890000|2021-12-07 00:28:10|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1638836900000|2021-12-07 00:28:20|80.05|77.45|80.05|77.45|80.05|77.45|80.05|77.45|0
1638836910000|2021-12-07 00:28:30|80.09|77.49|80.09|77.49|80.09|77.49|80.09|77.49|0
1638836920000|2021-12-07 00:28:40|80.18|77.58|80.23|77.63|80.23|77.63|80.18|77.58|0
1638836930000|2021-12-07 00:28:50|80.18|77.58|80.14|77.54|80.18|77.58|80.14|77.54|0
1638836940000|2021-12-07 00:29:00|80.09|77.49|80.14|77.54|80.14|77.54|80.09|77.49|0
1638836950000|2021-12-07 00:29:10|80.18|77.58|80.16|77.56|80.18|77.58|80.16|77.56|0
1638836960000|2021-12-07 00:29:20|80.14|77.54|80.11|77.51|80.14|77.54|80.11|77.51|0
1638836970000|2021-12-07 00:29:30|80.16|77.56|80.18|77.58|80.18|77.58|80.16|77.56|0
1638836980000|2021-12-07 00:29:40|80.16|77.56|80.14|77.54|80.16|77.56|80.14|77.54|0
1638837000000|2021-12-07 00:30:00|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1638837010000|2021-12-07 00:30:10|80.14|77.54|80.16|77.56|80.16|77.56|80.14|77.54|0
1638837020000|2021-12-07 00:30:20|80.18|77.58|80.14|77.54|80.18|77.58|80.14|77.54|0
1638837030000|2021-12-07 00:30:30|80.2|77.6|80.18|77.58|80.2|77.6|80.11|77.51|0
1638837040000|2021-12-07 00:30:40|80.23|77.63|80.27|77.67|80.27|77.67|80.23|77.63|0
1638837050000|2021-12-07 00:30:50|80.25|77.65|80.27|77.67|80.27|77.67|80.25|77.65|0
1638837060000|2021-12-07 00:31:00|80.22|77.62|80.25|77.65|80.25|77.65|80.22|77.62|0
1638837070000|2021-12-07 00:31:10|80.27|77.67|80.36|77.76|80.36|77.76|80.27|77.67|0
1638837080000|2021-12-07 00:31:20|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1638837090000|2021-12-07 00:31:30|80.29|77.69|80.31|77.71|80.31|77.71|80.27|77.67|0
1638837100000|2021-12-07 00:31:40|80.34|77.74|80.34|77.74|80.34|77.74|80.34|77.74|0
1638837110000|2021-12-07 00:31:50|80.31|77.71|80.31|77.71|80.36|77.76|80.31|77.71|0
1638837120000|2021-12-07 00:32:00|80.29|77.69|80.36|77.76|80.36|77.76|80.29|77.69|0
1638837130000|2021-12-07 00:32:10|80.38|77.78|80.38|77.78|80.38|77.78|80.38|77.78|0
1638837140000|2021-12-07 00:32:20|80.4|77.8|80.4|77.8|80.4|77.8|80.4|77.8|0
1638837150000|2021-12-07 00:32:30|80.36|77.76|80.31|77.71|80.36|77.76|80.29|77.69|0
1638837160000|2021-12-07 00:32:40|80.18|77.58|80.16|77.56|80.18|77.58|80.16|77.56|0
1638837170000|2021-12-07 00:32:50|80.18|77.58|80.13|77.53|80.18|77.58|80.13|77.53|0
1638837180000|2021-12-07 00:33:00|80.22|77.62|80.31|77.71|80.31|77.71|80.22|77.62|0
1638837190000|2021-12-07 00:33:10|80.25|77.65|80.22|77.62|80.27|77.67|80.22|77.62|0
1638837200000|2021-12-07 00:33:20|80.2|77.6|80.18|77.58|80.2|77.6|80.16|77.56|0
1638837210000|2021-12-07 00:33:30|80.16|77.56|80.18|77.58|80.18|77.58|80.16|77.56|0
1638837220000|2021-12-07 00:33:40|80.22|77.62|80.22|77.62|80.22|77.62|80.22|77.62|0
1638837230000|2021-12-07 00:33:50|80.2|77.6|80.2|77.6|80.2|77.6|80.2|77.6|0
1638837240000|2021-12-07 00:34:00|80.22|77.62|80.22|77.62|80.22|77.62|80.22|77.62|0
1638837260000|2021-12-07 00:34:20|80.2|77.6|80.18|77.58|80.2|77.6|80.18|77.58|0
1638837270000|2021-12-07 00:34:30|80.22|77.62|80.22|77.62|80.22|77.62|80.2|77.6|0
1638837280000|2021-12-07 00:34:40|80.13|77.53|80.18|77.58|80.18|77.58|80.13|77.53|0
1638837290000|2021-12-07 00:34:50|80.13|77.53|80.04|77.44|80.13|77.53|80.04|77.44|0
1638837300000|2021-12-07 00:35:00|80.09|77.49|80.22|77.62|80.22|77.62|80.09|77.49|0
1638837310000|2021-12-07 00:35:10|80.2|77.6|80.18|77.58|80.2|77.6|80.18|77.58|0
1638837320000|2021-12-07 00:35:20|80.16|77.56|80.22|77.62|80.22|77.62|80.16|77.56|0
1638837330000|2021-12-07 00:35:30|80.27|77.67|80.22|77.62|80.27|77.67|80.22|77.62|0
1638837350000|2021-12-07 00:35:50|80.27|77.67|80.22|77.62|80.27|77.67|80.22|77.62|0
1638837360000|2021-12-07 00:36:00|80.25|77.65|80.2|77.6|80.25|77.65|80.2|77.6|0
1638837370000|2021-12-07 00:36:10|80.18|77.58|80.18|77.58|80.18|77.58|80.18|77.58|0
1638837380000|2021-12-07 00:36:20|80.13|77.53|80.2|77.6|80.2|77.6|80.13|77.53|0
1638837390000|2021-12-07 00:36:30|80.18|77.58|80.18|77.58|80.22|77.62|80.18|77.58|0
1638837410000|2021-12-07 00:36:50|80.15|77.55|80.13|77.53|80.15|77.55|80.13|77.53|0
1638837420000|2021-12-07 00:37:00|80.22|77.62|80.22|77.62|80.22|77.62|80.22|77.62|0
1638837430000|2021-12-07 00:37:10|80.18|77.58|80.18|77.58|80.18|77.58|80.13|77.53|0
1638837440000|2021-12-07 00:37:20|80.22|77.62|80.27|77.67|80.27|77.67|80.22|77.62|0
1638837450000|2021-12-07 00:37:30|80.22|77.62|80.22|77.62|80.22|77.62|80.22|77.62|0
1638837460000|2021-12-07 00:37:40|80.27|77.67|80.27|77.67|80.27|77.67|80.27|77.67|0
1638837470000|2021-12-07 00:37:50|80.31|77.71|80.31|77.71|80.31|77.71|80.31|77.71|0
1638837480000|2021-12-07 00:38:00|80.22|77.62|80.27|77.67|80.27|77.67|80.22|77.62|0
1638837490000|2021-12-07 00:38:10|80.22|77.62|80.17|77.57|80.22|77.62|80.17|77.57|0
1638837500000|2021-12-07 00:38:20|80.22|77.62|80.17|77.57|80.22|77.62|80.17|77.57|0
1638837510000|2021-12-07 00:38:30|80.13|77.53|80.13|77.53|80.13|77.53|80.13|77.53|0
1638837520000|2021-12-07 00:38:40|80.06|77.46|80.06|77.46|80.08|77.48|80.06|77.46|0
1638837530000|2021-12-07 00:38:50|80.04|77.44|80.04|77.44|80.08|77.48|80.04|77.44|0
1638837540000|2021-12-07 00:39:00|80.06|77.46|79.9|77.3|80.06|77.46|79.9|77.3|0
1638837550000|2021-12-07 00:39:10|79.95|77.35|79.93|77.33|79.95|77.35|79.9|77.3|0
1638837560000|2021-12-07 00:39:20|79.99|77.39|79.93|77.33|79.99|77.39|79.93|77.33|0
1638837570000|2021-12-07 00:39:30|79.95|77.35|79.9|77.3|79.95|77.35|79.9|77.3|0
1638837580000|2021-12-07 00:39:40|79.97|77.37|79.9|77.3|79.97|77.37|79.9|77.3|0
1638837590000|2021-12-07 00:39:50|79.95|77.35|79.9|77.3|79.95|77.35|79.9|77.3|0
1638837600000|2021-12-07 00:40:00|79.95|77.35|80.02|77.42|80.02|77.42|79.95|77.35|0
1638837610000|2021-12-07 00:40:10|79.99|77.39|79.99|77.39|79.99|77.39|79.99|77.39|0
1638837620000|2021-12-07 00:40:20|79.97|77.37|79.99|77.39|79.99|77.39|79.95|77.35|0
1638837640000|2021-12-07 00:40:40|80.06|77.46|80.06|77.46|80.08|77.48|80.06|77.46|0
1638837650000|2021-12-07 00:40:50|80.08|77.48|80.04|77.44|80.08|77.48|80.04|77.44|0
1638837660000|2021-12-07 00:41:00|80.02|77.42|79.99|77.39|80.04|77.44|79.99|77.39|0
1638837670000|2021-12-07 00:41:10|80.04|77.44|80.04|77.44|80.04|77.44|80.04|77.44|0
1638837690000|2021-12-07 00:41:30|79.99|77.39|80.06|77.46|80.06|77.46|79.99|77.39|0
1638837700000|2021-12-07 00:41:40|80.04|77.44|79.99|77.39|80.04|77.44|79.95|77.35|0
1638837710000|2021-12-07 00:41:50|79.95|77.35|79.9|77.3|79.95|77.35|79.9|77.3|0
1638837720000|2021-12-07 00:42:00|79.86|77.26|79.72|77.12|79.86|77.26|79.72|77.12|0
1638837730000|2021-12-07 00:42:10|79.63|77.03|79.68|77.08|79.68|77.08|79.61|77.01|0
1638837740000|2021-12-07 00:42:20|79.72|77.12|79.77|77.17|79.77|77.17|79.72|77.12|0
1638837750000|2021-12-07 00:42:30|79.72|77.12|79.66|77.06|79.72|77.12|79.66|77.06|0
1638837760000|2021-12-07 00:42:40|79.68|77.08|79.68|77.08|79.68|77.08|79.66|77.06|0
1638837770000|2021-12-07 00:42:50|79.66|77.06|79.68|77.08|79.68|77.08|79.66|77.06|0
1638837780000|2021-12-07 00:43:00|79.63|77.03|79.68|77.08|79.68|77.08|79.63|77.03|0
1638837790000|2021-12-07 00:43:10|79.66|77.06|79.72|77.12|79.72|77.12|79.66|77.06|0
1638837800000|2021-12-07 00:43:20|79.68|77.08|79.72|77.12|79.72|77.12|79.68|77.08|0
1638837810000|2021-12-07 00:43:30|79.68|77.08|79.7|77.1|79.7|77.1|79.68|77.08|0
1638837820000|2021-12-07 00:43:40|79.68|77.08|79.66|77.06|79.68|77.08|79.66|77.06|0
1638837830000|2021-12-07 00:43:50|79.68|77.08|79.7|77.1|79.7|77.1|79.68|77.08|0
1638837840000|2021-12-07 00:44:00|79.77|77.17|79.68|77.08|79.77|77.17|79.68|77.08|0
1638837850000|2021-12-07 00:44:10|79.66|77.06|79.68|77.08|79.68|77.08|79.66|77.06|0
1638837860000|2021-12-07 00:44:20|79.72|77.12|79.75|77.15|79.75|77.15|79.72|77.12|0
1638837870000|2021-12-07 00:44:30|79.77|77.17|79.81|77.21|79.81|77.21|79.77|77.17|0
1638837880000|2021-12-07 00:44:40|79.77|77.17|79.81|77.21|79.81|77.21|79.77|77.17|0
1638837890000|2021-12-07 00:44:50|79.77|77.17|79.77|77.17|79.77|77.17|79.77|77.17|0
1638837900000|2021-12-07 00:45:00|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1638837910000|2021-12-07 00:45:10|79.77|77.17|79.77|77.17|79.77|77.17|79.77|77.17|0
1638837920000|2021-12-07 00:45:20|79.74|77.14|79.74|77.14|79.77|77.17|79.74|77.14|0
1638837930000|2021-12-07 00:45:30|79.72|77.12|79.77|77.17|79.77|77.17|79.72|77.12|0
1638837940000|2021-12-07 00:45:40|79.72|77.12|79.68|77.08|79.72|77.12|79.68|77.08|0
1638837950000|2021-12-07 00:45:50|79.72|77.12|79.72|77.12|79.72|77.12|79.7|77.1|0
1638837960000|2021-12-07 00:46:00|79.7|77.1|79.68|77.08|79.7|77.1|79.68|77.08|0
1638837970000|2021-12-07 00:46:10|79.72|77.12|79.79|77.19|79.79|77.19|79.72|77.12|0
1638837980000|2021-12-07 00:46:20|79.77|77.17|79.81|77.21|79.81|77.21|79.77|77.17|0
1638837990000|2021-12-07 00:46:30|79.77|77.17|79.77|77.17|79.81|77.21|79.77|77.17|0
1638838000000|2021-12-07 00:46:40|79.72|77.12|79.7|77.1|79.72|77.12|79.7|77.1|0
1638838010000|2021-12-07 00:46:50|79.72|77.12|79.76|77.16|79.76|77.16|79.72|77.12|0
1638838020000|2021-12-07 00:47:00|79.74|77.14|79.74|77.14|79.76|77.16|79.74|77.14|0
1638838030000|2021-12-07 00:47:10|79.72|77.12|79.72|77.12|79.72|77.12|79.72|77.12|0
1638838040000|2021-12-07 00:47:20|79.76|77.16|79.79|77.19|79.81|77.21|79.76|77.16|0
1638838050000|2021-12-07 00:47:30|79.76|77.16|79.79|77.19|79.79|77.19|79.72|77.12|0
1638838060000|2021-12-07 00:47:40|79.81|77.21|79.85|77.25|79.85|77.25|79.81|77.21|0
1638838070000|2021-12-07 00:47:50|79.74|77.14|79.72|77.12|79.74|77.14|79.72|77.12|0
1638838080000|2021-12-07 00:48:00|79.76|77.16|79.76|77.16|79.76|77.16|79.72|77.12|0
1638838090000|2021-12-07 00:48:10|79.74|77.14|79.63|77.03|79.74|77.14|79.63|77.03|0
1638838100000|2021-12-07 00:48:20|79.67|77.07|79.72|77.12|79.72|77.12|79.67|77.07|0
1638838110000|2021-12-07 00:48:30|79.83|77.23|79.81|77.21|79.83|77.23|79.81|77.21|0
1638838120000|2021-12-07 00:48:40|79.83|77.23|79.81|77.21|79.83|77.23|79.81|77.21|0
1638838130000|2021-12-07 00:48:50|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1638838140000|2021-12-07 00:49:00|79.81|77.21|79.85|77.25|79.85|77.25|79.81|77.21|0
1638838150000|2021-12-07 00:49:10|79.88|77.28|79.9|77.3|79.9|77.3|79.88|77.28|0
1638838170000|2021-12-07 00:49:30|79.94|77.34|79.99|77.39|79.99|77.39|79.94|77.34|0
1638838180000|2021-12-07 00:49:40|79.94|77.34|79.94|77.34|79.94|77.34|79.9|77.3|0
1638838220000|2021-12-07 00:50:20|79.92|77.32|79.92|77.32|79.92|77.32|79.92|77.32|0
1638838230000|2021-12-07 00:50:30|79.94|77.34|79.94|77.34|79.94|77.34|79.94|77.34|0
1638838240000|2021-12-07 00:50:40|79.92|77.32|79.92|77.32|79.94|77.34|79.92|77.32|0
1638838250000|2021-12-07 00:50:50|79.9|77.3|79.81|77.21|79.9|77.3|79.81|77.21|0
1638838260000|2021-12-07 00:51:00|79.85|77.25|79.88|77.28|79.88|77.28|79.85|77.25|0
1638838270000|2021-12-07 00:51:10|79.9|77.3|79.85|77.25|79.9|77.3|79.85|77.25|0
1638838280000|2021-12-07 00:51:20|79.79|77.19|79.81|77.21|79.81|77.21|79.79|77.19|0
1638838290000|2021-12-07 00:51:30|79.83|77.23|79.83|77.23|79.83|77.23|79.81|77.21|0
1638838300000|2021-12-07 00:51:40|79.9|77.3|79.87|77.27|79.9|77.3|79.85|77.25|0
1638838310000|2021-12-07 00:51:50|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1638838330000|2021-12-07 00:52:10|79.81|77.21|79.78|77.18|79.81|77.21|79.78|77.18|0
1638838340000|2021-12-07 00:52:20|79.76|77.16|79.72|77.12|79.76|77.16|79.72|77.12|0
1638838360000|2021-12-07 00:52:40|79.67|77.07|79.69|77.09|79.69|77.09|79.67|77.07|0
1638838370000|2021-12-07 00:52:50|79.81|77.21|79.81|77.21|79.81|77.21|79.81|77.21|0
1638838390000|2021-12-07 00:53:10|79.85|77.25|79.85|77.25|79.85|77.25|79.85|77.25|0
1638838400000|2021-12-07 00:53:20|79.9|77.3|79.83|77.23|79.9|77.3|79.83|77.23|0
1638838410000|2021-12-07 00:53:30|79.87|77.27|79.9|77.3|79.9|77.3|79.87|77.27|0
1638838420000|2021-12-07 00:53:40|79.94|77.34|79.89|77.29|79.94|77.34|79.89|77.29|0
1638838430000|2021-12-07 00:53:50|79.92|77.32|79.87|77.27|79.92|77.32|79.87|77.27|0
1638838440000|2021-12-07 00:54:00|79.94|77.34|79.96|77.36|79.98|77.38|79.94|77.34|0
1638838450000|2021-12-07 00:54:10|79.98|77.38|79.98|77.38|79.98|77.38|79.96|77.36|0
1638838460000|2021-12-07 00:54:20|79.96|77.36|79.96|77.36|79.96|77.36|79.96|77.36|0
1638838470000|2021-12-07 00:54:30|79.94|77.34|79.94|77.34|79.94|77.34|79.94|77.34|0
1638838480000|2021-12-07 00:54:40|79.98|77.38|79.98|77.38|79.98|77.38|79.98|77.38|0
1638838490000|2021-12-07 00:54:50|79.94|77.34|79.98|77.38|79.98|77.38|79.94|77.34|0
1638838500000|2021-12-07 00:55:00|79.94|77.34|79.89|77.29|79.94|77.34|79.89|77.29|0
1638838510000|2021-12-07 00:55:10|79.94|77.34|79.94|77.34|79.94|77.34|79.94|77.34|0
1638838520000|2021-12-07 00:55:20|79.89|77.29|79.85|77.25|79.89|77.29|79.85|77.25|0
1638838530000|2021-12-07 00:55:30|79.8|77.2|79.8|77.2|79.8|77.2|79.8|77.2|0
1638838560000|2021-12-07 00:56:00|79.76|77.16|79.71|77.11|79.76|77.16|79.71|77.11|0
1638838580000|2021-12-07 00:56:20|79.67|77.07|79.69|77.09|79.71|77.11|79.67|77.07|0
1638838590000|2021-12-07 00:56:30|79.71|77.11|79.71|77.11|79.71|77.11|79.69|77.09|0
1638838610000|2021-12-07 00:56:50|79.67|77.07|79.58|76.98|79.67|77.07|79.58|76.98|0
1638838620000|2021-12-07 00:57:00|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1638838630000|2021-12-07 00:57:10|79.58|76.98|79.58|76.98|79.58|76.98|79.58|76.98|0
1638838640000|2021-12-07 00:57:20|79.65|77.05|79.65|77.05|79.65|77.05|79.65|77.05|0
1638838650000|2021-12-07 00:57:30|79.67|77.07|79.62|77.02|79.67|77.07|79.62|77.02|0
1638838660000|2021-12-07 00:57:40|79.69|77.09|79.65|77.05|79.71|77.11|79.65|77.05|0
1638838670000|2021-12-07 00:57:50|79.67|77.07|79.69|77.09|79.69|77.09|79.67|77.07|0
1638838680000|2021-12-07 00:58:00|79.67|77.07|79.69|77.09|79.69|77.09|79.67|77.07|0
1638838690000|2021-12-07 00:58:10|79.71|77.11|79.65|77.05|79.71|77.11|79.65|77.05|0
1638838700000|2021-12-07 00:58:20|79.6|77|79.53|76.93|79.6|77|79.53|76.93|0
1638838720000|2021-12-07 00:58:40|79.62|77.02|79.58|76.98|79.62|77.02|79.58|76.98|0
1638838730000|2021-12-07 00:58:50|79.56|76.96|79.56|76.96|79.56|76.96|79.56|76.96|0
1638838740000|2021-12-07 00:59:00|79.58|76.98|79.62|77.02|79.62|77.02|79.58|76.98|0
1638838750000|2021-12-07 00:59:10|79.58|76.98|79.58|76.98|79.58|76.98|79.58|76.98|0
1638838760000|2021-12-07 00:59:20|79.53|76.93|79.58|76.98|79.58|76.98|79.53|76.93|0
1638838770000|2021-12-07 00:59:30|79.49|76.89|79.53|76.93|79.53|76.93|79.49|76.89|0
1638838780000|2021-12-07 00:59:40|79.49|76.89|79.51|76.91|79.53|76.93|79.49|76.89|0
1638838790000|2021-12-07 00:59:50|79.49|76.89|79.53|76.93|79.53|76.93|79.49|76.89|0
1638838800000|2021-12-07 01:00:00|79.49|76.89|79.53|76.93|79.58|76.98|79.49|76.89|0
1638838810000|2021-12-07 01:00:10|79.51|76.91|79.53|76.93|79.53|76.93|79.49|76.89|0
1638838820000|2021-12-07 01:00:20|79.62|77.02|79.53|76.93|79.62|77.02|79.53|76.93|0
1638838830000|2021-12-07 01:00:30|79.58|76.98|79.56|76.96|79.58|76.98|79.56|76.96|0
1638838840000|2021-12-07 01:00:40|79.58|76.98|79.44|76.84|79.58|76.98|79.44|76.84|0
1638838850000|2021-12-07 01:00:50|79.49|76.89|79.49|76.89|79.49|76.89|79.49|76.89|0
1638838860000|2021-12-07 01:01:00|79.51|76.91|79.4|76.8|79.51|76.91|79.4|76.8|0
1638838870000|2021-12-07 01:01:10|79.35|76.75|79.35|76.75|79.35|76.75|79.35|76.75|0
1638838880000|2021-12-07 01:01:20|79.4|76.8|79.44|76.84|79.44|76.84|79.4|76.8|0
1638838890000|2021-12-07 01:01:30|79.53|76.93|79.55|76.95|79.55|76.95|79.53|76.93|0
1638838900000|2021-12-07 01:01:40|79.58|76.98|79.58|76.98|79.58|76.98|79.58|76.98|0
1638838910000|2021-12-07 01:01:50|79.53|76.93|79.53|76.93|79.53|76.93|79.53|76.93|0
1638838920000|2021-12-07 01:02:00|79.51|76.91|79.49|76.89|79.51|76.91|79.44|76.84|0
1638838930000|2021-12-07 01:02:10|79.46|76.86|79.44|76.84|79.46|76.86|79.44|76.84|0
1638838940000|2021-12-07 01:02:20|79.46|76.86|79.44|76.84|79.46|76.86|79.44|76.84|0
1638838950000|2021-12-07 01:02:30|79.49|76.89|79.49|76.89|79.49|76.89|79.49|76.89|0
1638838960000|2021-12-07 01:02:40|79.53|76.93|79.51|76.91|79.53|76.93|79.49|76.89|0
1638838970000|2021-12-07 01:02:50|79.49|76.89|79.51|76.91|79.51|76.91|79.49|76.89|0
1638838980000|2021-12-07 01:03:00|79.44|76.84|79.35|76.75|79.44|76.84|79.35|76.75|0
1638838990000|2021-12-07 01:03:10|79.31|76.71|78.91|76.31|79.31|76.71|78.86|76.26|0
1638839000000|2021-12-07 01:03:20|78.82|76.22|78.86|76.26|78.86|76.26|78.82|76.22|0
1638839010000|2021-12-07 01:03:30|78.95|76.35|78.86|76.26|78.95|76.35|78.86|76.26|0
1638839020000|2021-12-07 01:03:40|78.91|76.31|78.91|76.31|78.91|76.31|78.91|76.31|0
1638839030000|2021-12-07 01:03:50|78.88|76.28|78.97|76.37|78.97|76.37|78.88|76.28|0
1638839040000|2021-12-07 01:04:00|78.86|76.26|78.6|76|78.86|76.26|78.55|75.95|0
1638839050000|2021-12-07 01:04:10|78.55|75.95|78.6|76|78.62|76.02|78.55|75.95|0
1638839060000|2021-12-07 01:04:20|78.64|76.04|78.68|76.08|78.68|76.08|78.62|76.02|0
1638839070000|2021-12-07 01:04:30|78.73|76.13|78.53|75.93|78.73|76.13|78.53|75.93|0
1638839080000|2021-12-07 01:04:40|78.6|76|78.6|76|78.64|76.04|78.6|76|0
1638839090000|2021-12-07 01:04:50|78.64|76.04|78.73|76.13|78.73|76.13|78.64|76.04|0
1638839100000|2021-12-07 01:05:00|78.68|76.08|78.59|75.99|78.68|76.08|78.57|75.97|0
1638839110000|2021-12-07 01:05:10|78.68|76.08|78.55|75.95|78.68|76.08|78.55|75.95|0
1638839120000|2021-12-07 01:05:20|78.57|75.97|78.59|75.99|78.59|75.99|78.57|75.97|0
1638839130000|2021-12-07 01:05:30|78.64|76.04|78.59|75.99|78.68|76.08|78.59|75.99|0
1638839140000|2021-12-07 01:05:40|78.64|76.04|78.66|76.06|78.68|76.08|78.64|76.04|0
1638839150000|2021-12-07 01:05:50|78.68|76.08|78.68|76.08|78.73|76.13|78.68|76.08|0
1638839160000|2021-12-07 01:06:00|78.73|76.13|78.62|76.02|78.73|76.13|78.55|75.95|0
1638839170000|2021-12-07 01:06:10|78.59|75.99|78.66|76.06|78.68|76.08|78.59|75.99|0
1638839180000|2021-12-07 01:06:20|78.68|76.08|78.68|76.08|78.68|76.08|78.68|76.08|0
1638839190000|2021-12-07 01:06:30|78.71|76.11|78.57|75.97|78.71|76.11|78.57|75.97|0
1638839200000|2021-12-07 01:06:40|78.59|75.99|78.59|75.99|78.64|76.04|78.59|75.99|0
1638839210000|2021-12-07 01:06:50|78.55|75.95|78.64|76.04|78.64|76.04|78.55|75.95|0
1638839220000|2021-12-07 01:07:00|78.62|76.02|78.59|75.99|78.68|76.08|78.59|75.99|0
1638839230000|2021-12-07 01:07:10|78.55|75.95|78.66|76.06|78.66|76.06|78.55|75.95|0
1638839240000|2021-12-07 01:07:20|78.64|76.04|78.68|76.08|78.68|76.08|78.64|76.04|0
1638839250000|2021-12-07 01:07:30|78.73|76.13|78.73|76.13|78.75|76.15|78.73|76.13|0
1638839260000|2021-12-07 01:07:40|78.77|76.17|78.79|76.19|78.79|76.19|78.73|76.13|0
1638839270000|2021-12-07 01:07:50|78.81|76.21|78.77|76.17|78.81|76.21|78.77|76.17|0
1638839280000|2021-12-07 01:08:00|78.73|76.13|78.77|76.17|78.77|76.17|78.73|76.13|0
1638839290000|2021-12-07 01:08:10|78.68|76.08|78.7|76.1|78.73|76.13|78.68|76.08|0
1638839300000|2021-12-07 01:08:20|78.73|76.13|78.79|76.19|78.79|76.19|78.73|76.13|0
1638839310000|2021-12-07 01:08:30|78.77|76.17|78.79|76.19|78.79|76.19|78.77|76.17|0
1638839320000|2021-12-07 01:08:40|78.77|76.17|78.77|76.17|78.81|76.21|78.77|76.17|0
1638839340000|2021-12-07 01:09:00|78.7|76.1|78.77|76.17|78.77|76.17|78.7|76.1|0
1638839350000|2021-12-07 01:09:10|78.7|76.1|78.7|76.1|78.73|76.13|78.68|76.08|0
1638839360000|2021-12-07 01:09:20|78.68|76.08|78.59|75.99|78.68|76.08|78.59|75.99|0
1638839370000|2021-12-07 01:09:30|78.62|76.02|78.59|75.99|78.64|76.04|78.59|75.99|0
1638839380000|2021-12-07 01:09:40|78.61|76.01|78.64|76.04|78.64|76.04|78.61|76.01|0
1638839390000|2021-12-07 01:09:50|78.61|76.01|78.55|75.95|78.61|76.01|78.55|75.95|0
1638839400000|2021-12-07 01:10:00|78.53|75.93|78.53|75.93|78.53|75.93|78.53|75.93|0
1638839410000|2021-12-07 01:10:10|78.55|75.95|78.5|75.9|78.55|75.95|78.5|75.9|0
1638839420000|2021-12-07 01:10:20|78.53|75.93|78.5|75.9|78.53|75.93|78.5|75.9|0
1638839430000|2021-12-07 01:10:30|78.46|75.86|78.46|75.86|78.46|75.86|78.46|75.86|0
1638839440000|2021-12-07 01:10:40|78.55|75.95|78.57|75.97|78.59|75.99|78.55|75.95|0
1638839450000|2021-12-07 01:10:50|78.55|75.95|78.46|75.86|78.55|75.95|78.46|75.86|0
1638839460000|2021-12-07 01:11:00|78.5|75.9|78.41|75.81|78.5|75.9|78.41|75.81|0
1638839470000|2021-12-07 01:11:10|78.46|75.86|78.41|75.81|78.46|75.86|78.41|75.81|0
1638839480000|2021-12-07 01:11:20|78.37|75.77|78.41|75.81|78.41|75.81|78.37|75.77|0
1638839490000|2021-12-07 01:11:30|78.35|75.75|78.19|75.59|78.35|75.75|78.15|75.55|0
1638839500000|2021-12-07 01:11:40|78.22|75.62|78.15|75.55|78.22|75.62|78.15|75.55|0
1638839510000|2021-12-07 01:11:50|78.11|75.51|78.1|75.5|78.11|75.51|78.08|75.48|0
1638839520000|2021-12-07 01:12:00|78.06|75.46|78.06|75.46|78.06|75.46|78.06|75.46|0
1638839530000|2021-12-07 01:12:10|78.02|75.42|78.02|75.42|78.02|75.42|78.02|75.42|0
1638839560000|2021-12-07 01:12:40|78.04|75.44|78.04|75.44|78.04|75.44|78.04|75.44|0
1638839570000|2021-12-07 01:12:50|78.02|75.42|78.06|75.46|78.06|75.46|78.02|75.42|0
1638839580000|2021-12-07 01:13:00|78.08|75.48|78.06|75.46|78.08|75.48|78.06|75.46|0
1638839590000|2021-12-07 01:13:10|78.15|75.55|78.24|75.64|78.24|75.64|78.15|75.55|0
1638839600000|2021-12-07 01:13:20|78.26|75.66|78.19|75.59|78.26|75.66|78.19|75.59|0
1638839610000|2021-12-07 01:13:30|78.24|75.64|78.28|75.68|78.28|75.68|78.24|75.64|0
1638839620000|2021-12-07 01:13:40|78.26|75.66|78.28|75.68|78.28|75.68|78.24|75.64|0
1638839630000|2021-12-07 01:13:50|78.26|75.66|78.15|75.55|78.26|75.66|78.15|75.55|0
1638839640000|2021-12-07 01:14:00|78.19|75.59|78.06|75.46|78.19|75.59|78.02|75.42|0
1638839650000|2021-12-07 01:14:10|78.1|75.5|78.13|75.53|78.13|75.53|78.06|75.46|0
1638839660000|2021-12-07 01:14:20|78.1|75.5|78.1|75.5|78.1|75.5|78.1|75.5|0
1638839670000|2021-12-07 01:14:30|78.15|75.55|78.19|75.59|78.19|75.59|78.15|75.55|0
1638839680000|2021-12-07 01:14:40|78.15|75.55|78.19|75.59|78.19|75.59|78.1|75.5|0
1638839690000|2021-12-07 01:14:50|78.15|75.55|78.15|75.55|78.15|75.55|78.13|75.53|0
1638839700000|2021-12-07 01:15:00|78.1|75.5|78.01|75.41|78.1|75.5|78.01|75.41|0
1638839710000|2021-12-07 01:15:10|78.06|75.46|78.1|75.5|78.1|75.5|78.06|75.46|0
1638839720000|2021-12-07 01:15:20|78.06|75.46|78.08|75.48|78.1|75.5|78.06|75.46|0
1638839730000|2021-12-07 01:15:30|78.1|75.5|78.1|75.5|78.13|75.53|78.1|75.5|0
1638839740000|2021-12-07 01:15:40|78.13|75.53|78.15|75.55|78.15|75.55|78.13|75.53|0
1638839750000|2021-12-07 01:15:50|78.1|75.5|78.1|75.5|78.1|75.5|78.1|75.5|0
1638839760000|2021-12-07 01:16:00|78.06|75.46|78.06|75.46|78.1|75.5|78.06|75.46|0
1638839770000|2021-12-07 01:16:10|78.1|75.5|78.12|75.52|78.15|75.55|78.1|75.5|0
1638839780000|2021-12-07 01:16:20|78.15|75.55|78.15|75.55|78.15|75.55|78.12|75.52|0
1638839790000|2021-12-07 01:16:30|78.12|75.52|78.19|75.59|78.19|75.59|78.12|75.52|0
1638839800000|2021-12-07 01:16:40|78.15|75.55|78.17|75.57|78.17|75.57|78.15|75.55|0
1638839810000|2021-12-07 01:16:50|78.15|75.55|78.15|75.55|78.19|75.59|78.15|75.55|0
1638839820000|2021-12-07 01:17:00|78.19|75.59|78.1|75.5|78.19|75.59|78.1|75.5|0
1638839830000|2021-12-07 01:17:10|78.12|75.52|78.19|75.59|78.19|75.59|78.12|75.52|0
1638839840000|2021-12-07 01:17:20|78.23|75.63|78.23|75.63|78.23|75.63|78.23|75.63|0
1638839850000|2021-12-07 01:17:30|78.26|75.66|78.28|75.68|78.28|75.68|78.23|75.63|0
1638839860000|2021-12-07 01:17:40|78.23|75.63|78.23|75.63|78.23|75.63|78.23|75.63|0
1638839870000|2021-12-07 01:17:50|78.28|75.68|78.23|75.63|78.28|75.68|78.23|75.63|0
1638839880000|2021-12-07 01:18:00|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1638839890000|2021-12-07 01:18:10|78.26|75.66|78.26|75.66|78.26|75.66|78.23|75.63|0
1638839900000|2021-12-07 01:18:20|78.28|75.68|78.28|75.68|78.28|75.68|78.28|75.68|0
1638839910000|2021-12-07 01:18:30|78.26|75.66|78.23|75.63|78.26|75.66|78.23|75.63|0
1638839920000|2021-12-07 01:18:40|78.28|75.68|78.19|75.59|78.28|75.68|78.19|75.59|0
1638839930000|2021-12-07 01:18:50|78.23|75.63|78.23|75.63|78.23|75.63|78.23|75.63|0
1638839940000|2021-12-07 01:19:00|78.21|75.61|78.21|75.61|78.21|75.61|78.21|75.61|0
1638839950000|2021-12-07 01:19:10|78.26|75.66|78.23|75.63|78.26|75.66|78.23|75.63|0
1638839960000|2021-12-07 01:19:20|78.26|75.66|78.28|75.68|78.28|75.68|78.26|75.66|0
1638839970000|2021-12-07 01:19:30|78.23|75.63|78.28|75.68|78.28|75.68|78.23|75.63|0
1638839980000|2021-12-07 01:19:40|78.32|75.72|78.32|75.72|78.32|75.72|78.32|75.72|0
1638839990000|2021-12-07 01:19:50|78.28|75.68|78.23|75.63|78.28|75.68|78.23|75.63|0
1638840000000|2021-12-07 01:20:00|78.28|75.68|78.19|75.59|78.32|75.72|78.19|75.59|0
1638840010000|2021-12-07 01:20:10|78.14|75.54|78.19|75.59|78.19|75.59|78.14|75.54|0
1638840020000|2021-12-07 01:20:20|78.14|75.54|78.17|75.57|78.17|75.57|78.14|75.54|0
1638840030000|2021-12-07 01:20:30|78.14|75.54|78.19|75.59|78.19|75.59|78.14|75.54|0
1638840040000|2021-12-07 01:20:40|78.17|75.57|78.19|75.59|78.19|75.59|78.17|75.57|0
1638840050000|2021-12-07 01:20:50|78.17|75.57|78.19|75.59|78.19|75.59|78.17|75.57|0
1638840060000|2021-12-07 01:21:00|78.17|75.57|78.14|75.54|78.17|75.57|78.1|75.5|0
1638840070000|2021-12-07 01:21:10|78.1|75.5|78.14|75.54|78.14|75.54|78.1|75.5|0
1638840080000|2021-12-07 01:21:20|78.19|75.59|78.14|75.54|78.19|75.59|78.14|75.54|0
1638840090000|2021-12-07 01:21:30|78.17|75.57|78.19|75.59|78.19|75.59|78.17|75.57|0
1638840100000|2021-12-07 01:21:40|78.14|75.54|78.05|75.45|78.14|75.54|78.05|75.45|0
1638840110000|2021-12-07 01:21:50|78.1|75.5|78.1|75.5|78.1|75.5|78.05|75.45|0
1638840120000|2021-12-07 01:22:00|78.14|75.54|78.1|75.5|78.14|75.54|78.1|75.5|0
1638840130000|2021-12-07 01:22:10|78.08|75.48|78.08|75.48|78.08|75.48|78.08|75.48|0
1638840140000|2021-12-07 01:22:20|78.1|75.5|78.1|75.5|78.14|75.54|78.1|75.5|0
1638840150000|2021-12-07 01:22:30|78.14|75.54|78.12|75.52|78.14|75.54|78.1|75.5|0
1638840160000|2021-12-07 01:22:40|78.1|75.5|78.05|75.45|78.1|75.5|78.05|75.45|0
1638840180000|2021-12-07 01:23:00|78.08|75.48|78.08|75.48|78.08|75.48|78.05|75.45|0
1638840190000|2021-12-07 01:23:10|78.1|75.5|78.1|75.5|78.1|75.5|78.1|75.5|0
1638840200000|2021-12-07 01:23:20|78.08|75.48|78.01|75.41|78.08|75.48|78.01|75.41|0
1638840210000|2021-12-07 01:23:30|78.03|75.43|78.05|75.45|78.05|75.45|78.03|75.43|0
1638840220000|2021-12-07 01:23:40|78.03|75.43|78.01|75.41|78.03|75.43|78.01|75.41|0
1638840230000|2021-12-07 01:23:50|78.05|75.45|78.05|75.45|78.05|75.45|78.05|75.45|0
1638840240000|2021-12-07 01:24:00|78.08|75.48|78.08|75.48|78.08|75.48|78.05|75.45|0
1638840250000|2021-12-07 01:24:10|78.01|75.41|78.05|75.45|78.05|75.45|78.01|75.41|0
1638840270000|2021-12-07 01:24:30|78.08|75.48|78.08|75.48|78.08|75.48|78.08|75.48|0
1638840280000|2021-12-07 01:24:40|78.05|75.45|78.14|75.54|78.14|75.54|78.05|75.45|0
1638840290000|2021-12-07 01:24:50|78.16|75.56|78.18|75.58|78.18|75.58|78.16|75.56|0
1638840300000|2021-12-07 01:25:00|78.16|75.56|78.18|75.58|78.18|75.58|78.16|75.56|0
1638840310000|2021-12-07 01:25:10|78.16|75.56|78.1|75.5|78.16|75.56|78.1|75.5|0
1638840320000|2021-12-07 01:25:20|78.12|75.52|78.14|75.54|78.14|75.54|78.12|75.52|0
1638840330000|2021-12-07 01:25:30|78.1|75.5|78.05|75.45|78.1|75.5|78.05|75.45|0
1638840340000|2021-12-07 01:25:40|78.01|75.41|78.03|75.43|78.03|75.43|78.01|75.41|0
1638840350000|2021-12-07 01:25:50|78.05|75.45|78.1|75.5|78.1|75.5|78.05|75.45|0
1638840360000|2021-12-07 01:26:00|78.12|75.52|78.14|75.54|78.14|75.54|78.12|75.52|0
1638840370000|2021-12-07 01:26:10|78.18|75.58|78.18|75.58|78.18|75.58|78.18|75.58|0
1638840380000|2021-12-07 01:26:20|78.14|75.54|78.14|75.54|78.14|75.54|78.14|75.54|0
1638840390000|2021-12-07 01:26:30|78.16|75.56|78.18|75.58|78.18|75.58|78.14|75.54|0
1638840400000|2021-12-07 01:26:40|78.21|75.61|78.18|75.58|78.21|75.61|78.18|75.58|0
1638840410000|2021-12-07 01:26:50|78.14|75.54|78.14|75.54|78.16|75.56|78.14|75.54|0
1638840420000|2021-12-07 01:27:00|78.09|75.49|78.05|75.45|78.12|75.52|78.05|75.45|0
1638840430000|2021-12-07 01:27:10|78.07|75.47|78.09|75.49|78.09|75.49|78.07|75.47|0
1638840440000|2021-12-07 01:27:20|78.18|75.58|78.16|75.56|78.18|75.58|78.16|75.56|0
1638840450000|2021-12-07 01:27:30|78.14|75.54|78.14|75.54|78.16|75.56|78.14|75.54|0
1638840460000|2021-12-07 01:27:40|78.27|75.67|78.27|75.67|78.27|75.67|78.27|75.67|0
1638840470000|2021-12-07 01:27:50|78.31|75.71|78.4|75.8|78.4|75.8|78.31|75.71|0
1638840480000|2021-12-07 01:28:00|78.36|75.76|78.4|75.8|78.4|75.8|78.36|75.76|0
1638840490000|2021-12-07 01:28:10|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1638840500000|2021-12-07 01:28:20|78.4|75.8|78.36|75.76|78.4|75.8|78.36|75.76|0
1638840510000|2021-12-07 01:28:30|78.31|75.71|78.31|75.71|78.31|75.71|78.31|75.71|0
1638840520000|2021-12-07 01:28:40|78.36|75.76|78.31|75.71|78.36|75.76|78.31|75.71|0
1638840530000|2021-12-07 01:28:50|78.34|75.74|78.36|75.76|78.36|75.76|78.34|75.74|0
1638840540000|2021-12-07 01:29:00|78.4|75.8|78.45|75.85|78.45|75.85|78.4|75.8|0
1638840550000|2021-12-07 01:29:10|78.43|75.83|78.45|75.85|78.45|75.85|78.43|75.83|0
1638840560000|2021-12-07 01:29:20|78.4|75.8|78.4|75.8|78.45|75.85|78.4|75.8|0
1638840570000|2021-12-07 01:29:30|78.45|75.85|78.4|75.8|78.45|75.85|78.4|75.8|0
1638840580000|2021-12-07 01:29:40|78.45|75.85|78.4|75.8|78.45|75.85|78.4|75.8|0
1638840590000|2021-12-07 01:29:50|78.45|75.85|78.49|75.89|78.49|75.89|78.45|75.85|0
1638840600000|2021-12-07 01:30:00|78.4|75.8|78.42|75.82|78.45|75.85|78.4|75.8|0
1638840610000|2021-12-07 01:30:10|78.4|75.8|78.4|75.8|78.4|75.8|78.4|75.8|0
1638840620000|2021-12-07 01:30:20|78.38|75.78|78.38|75.78|78.38|75.78|78.38|75.78|0
1638840630000|2021-12-07 01:30:30|78.45|75.85|78.45|75.85|78.45|75.85|78.42|75.82|0
1638840640000|2021-12-07 01:30:40|78.51|75.91|78.58|75.98|78.58|75.98|78.51|75.91|0
1638840650000|2021-12-07 01:30:50|78.62|76.02|78.58|75.98|78.62|76.02|78.58|75.98|0
1638840660000|2021-12-07 01:31:00|78.62|76.02|78.62|76.02|78.62|76.02|78.58|75.98|0
1638840670000|2021-12-07 01:31:10|78.6|76|78.62|76.02|78.62|76.02|78.6|76|0
1638840680000|2021-12-07 01:31:20|78.67|76.07|78.75|76.15|78.75|76.15|78.67|76.07|0
1638840690000|2021-12-07 01:31:30|78.71|76.11|78.71|76.11|78.71|76.11|78.71|76.11|0
1638840700000|2021-12-07 01:31:40|78.69|76.09|78.67|76.07|78.69|76.09|78.67|76.07|0
1638840710000|2021-12-07 01:31:50|78.62|76.02|78.53|75.93|78.62|76.02|78.53|75.93|0
1638840720000|2021-12-07 01:32:00|78.58|75.98|78.62|76.02|78.62|76.02|78.58|75.98|0
1638840730000|2021-12-07 01:32:10|78.58|75.98|78.58|75.98|78.58|75.98|78.56|75.96|0
1638840740000|2021-12-07 01:32:20|78.53|75.93|78.49|75.89|78.53|75.93|78.49|75.89|0
1638840750000|2021-12-07 01:32:30|78.53|75.93|78.53|75.93|78.53|75.93|78.51|75.91|0
1638840760000|2021-12-07 01:32:40|78.51|75.91|78.51|75.91|78.53|75.93|78.51|75.91|0
1638840770000|2021-12-07 01:32:50|78.53|75.93|78.58|75.98|78.58|75.98|78.53|75.93|0
1638840780000|2021-12-07 01:33:00|78.62|76.02|78.69|76.09|78.71|76.11|78.62|76.02|0
1638840790000|2021-12-07 01:33:10|78.71|76.11|78.66|76.06|78.71|76.11|78.66|76.06|0
1638840810000|2021-12-07 01:33:30|78.64|76.04|78.64|76.04|78.66|76.06|78.64|76.04|0
1638840820000|2021-12-07 01:33:40|78.66|76.06|78.71|76.11|78.71|76.11|78.66|76.06|0
1638840830000|2021-12-07 01:33:50|78.66|76.06|78.71|76.11|78.71|76.11|78.66|76.06|0
1638840840000|2021-12-07 01:34:00|78.75|76.15|78.8|76.2|78.8|76.2|78.75|76.15|0
1638840850000|2021-12-07 01:34:10|78.89|76.29|78.8|76.2|78.89|76.29|78.8|76.2|0
1638840860000|2021-12-07 01:34:20|78.84|76.24|78.8|76.2|78.84|76.24|78.8|76.2|0
1638840870000|2021-12-07 01:34:30|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1638840880000|2021-12-07 01:34:40|78.8|76.2|78.75|76.15|78.8|76.2|78.75|76.15|0
1638840890000|2021-12-07 01:34:50|78.71|76.11|78.71|76.11|78.71|76.11|78.71|76.11|0
1638840900000|2021-12-07 01:35:00|78.73|76.13|78.75|76.15|78.75|76.15|78.73|76.13|0
1638840910000|2021-12-07 01:35:10|78.73|76.13|78.8|76.2|78.84|76.24|78.73|76.13|0
1638840920000|2021-12-07 01:35:20|78.84|76.24|78.84|76.24|78.84|76.24|78.84|76.24|0
1638840930000|2021-12-07 01:35:30|78.8|76.2|78.71|76.11|78.8|76.2|78.71|76.11|0
1638840940000|2021-12-07 01:35:40|78.66|76.06|78.53|75.93|78.66|76.06|78.53|75.93|0
1638840950000|2021-12-07 01:35:50|78.44|75.84|78.35|75.75|78.49|75.89|78.35|75.75|0
1638840960000|2021-12-07 01:36:00|78.31|75.71|78.27|75.67|78.31|75.71|78.27|75.67|0
1638840970000|2021-12-07 01:36:10|78.31|75.71|78.27|75.67|78.31|75.71|78.27|75.67|0
1638840980000|2021-12-07 01:36:20|78.26|75.66|78.29|75.69|78.29|75.69|78.26|75.66|0
1638840990000|2021-12-07 01:36:30|78.31|75.71|78.16|75.56|78.31|75.71|78.16|75.56|0
1638841000000|2021-12-07 01:36:40|78.18|75.58|78.26|75.66|78.26|75.66|78.18|75.58|0
1638841010000|2021-12-07 01:36:50|78.31|75.71|78.31|75.71|78.33|75.73|78.31|75.71|0
1638841020000|2021-12-07 01:37:00|78.35|75.75|78.35|75.75|78.35|75.75|78.35|75.75|0
1638841030000|2021-12-07 01:37:10|78.42|75.82|78.35|75.75|78.42|75.82|78.35|75.75|0
1638841040000|2021-12-07 01:37:20|78.26|75.66|78.22|75.62|78.26|75.66|78.22|75.62|0
1638841050000|2021-12-07 01:37:30|78.18|75.58|78.15|75.55|78.18|75.58|78.15|75.55|0
1638841060000|2021-12-07 01:37:40|78.2|75.6|78.22|75.62|78.22|75.62|78.18|75.58|0
1638841070000|2021-12-07 01:37:50|78.15|75.55|78.13|75.53|78.18|75.58|78.13|75.53|0
1638841080000|2021-12-07 01:38:00|78.18|75.58|78.15|75.55|78.18|75.58|78.13|75.53|0
1638841090000|2021-12-07 01:38:10|78.18|75.58|78.13|75.53|78.18|75.58|78.13|75.53|0
1638841110000|2021-12-07 01:38:30|78.18|75.58|78.15|75.55|78.18|75.58|78.15|75.55|0
1638841120000|2021-12-07 01:38:40|78.18|75.58|78.13|75.53|78.18|75.58|78.13|75.53|0
1638841140000|2021-12-07 01:39:00|78.04|75.44|78.09|75.49|78.09|75.49|78.04|75.44|0
1638841150000|2021-12-07 01:39:10|78.13|75.53|78.09|75.49|78.13|75.53|78.09|75.49|0
1638841160000|2021-12-07 01:39:20|78.07|75.47|78.04|75.44|78.07|75.47|78.04|75.44|0
1638841170000|2021-12-07 01:39:30|78|75.4|78.04|75.44|78.04|75.44|78|75.4|0
1638841180000|2021-12-07 01:39:40|78.09|75.49|78.09|75.49|78.09|75.49|78.07|75.47|0
1638841190000|2021-12-07 01:39:50|78.04|75.44|78.04|75.44|78.04|75.44|78.04|75.44|0
1638841200000|2021-12-07 01:40:00|78.09|75.49|78.07|75.47|78.09|75.49|78.07|75.47|0
1638841210000|2021-12-07 01:40:10|78.04|75.44|78.04|75.44|78.04|75.44|78|75.4|0
1638841220000|2021-12-07 01:40:20|78|75.4|78.09|75.49|78.09|75.49|78|75.4|0
1638841240000|2021-12-07 01:40:40|78.04|75.44|78.04|75.44|78.04|75.44|78.04|75.44|0
1638841250000|2021-12-07 01:40:50|78.02|75.42|78.09|75.49|78.09|75.49|78.02|75.42|0
1638841260000|2021-12-07 01:41:00|78.04|75.44|78.13|75.53|78.13|75.53|78.04|75.44|0
1638841270000|2021-12-07 01:41:10|78.17|75.57|78.22|75.62|78.26|75.66|78.17|75.57|0
1638841280000|2021-12-07 01:41:20|78.17|75.57|78.04|75.44|78.17|75.57|78.04|75.44|0
1638841290000|2021-12-07 01:41:30|78.09|75.49|78.04|75.44|78.09|75.49|78.04|75.44|0
1638841300000|2021-12-07 01:41:40|78|75.4|77.98|75.38|78|75.4|77.98|75.38|0
1638841310000|2021-12-07 01:41:50|77.95|75.35|77.98|75.38|78|75.4|77.95|75.35|0
1638841320000|2021-12-07 01:42:00|77.87|75.27|77.89|75.29|77.89|75.29|77.87|75.27|0
1638841330000|2021-12-07 01:42:10|77.87|75.27|77.69|75.09|77.89|75.29|77.69|75.09|0
1638841340000|2021-12-07 01:42:20|77.65|75.05|77.65|75.05|77.69|75.09|77.65|75.05|0
1638841350000|2021-12-07 01:42:30|77.6|75|77.69|75.09|77.69|75.09|77.6|75|0
1638841360000|2021-12-07 01:42:40|77.73|75.13|77.67|75.07|77.73|75.13|77.67|75.07|0
1638841370000|2021-12-07 01:42:50|77.71|75.11|77.73|75.13|77.78|75.18|77.71|75.11|0
1638841380000|2021-12-07 01:43:00|77.69|75.09|77.69|75.09|77.69|75.09|77.67|75.07|0
1638841390000|2021-12-07 01:43:10|77.73|75.13|77.76|75.16|77.76|75.16|77.73|75.13|0
1638841400000|2021-12-07 01:43:20|77.73|75.13|77.73|75.13|77.78|75.18|77.73|75.13|0
1638841410000|2021-12-07 01:43:30|77.76|75.16|77.73|75.13|77.76|75.16|77.71|75.11|0
1638841420000|2021-12-07 01:43:40|77.69|75.09|77.71|75.11|77.73|75.13|77.69|75.09|0
1638841430000|2021-12-07 01:43:50|77.69|75.09|77.69|75.09|77.71|75.11|77.69|75.09|0
1638841440000|2021-12-07 01:44:00|77.71|75.11|77.8|75.2|77.82|75.22|77.71|75.11|0
1638841450000|2021-12-07 01:44:10|77.82|75.22|77.84|75.24|77.84|75.24|77.82|75.22|0
1638841460000|2021-12-07 01:44:20|77.82|75.22|77.86|75.26|77.86|75.26|77.82|75.22|0
1638841470000|2021-12-07 01:44:30|77.89|75.29|77.95|75.35|77.95|75.35|77.89|75.29|0
1638841480000|2021-12-07 01:44:40|77.97|75.37|77.89|75.29|77.97|75.37|77.89|75.29|0
1638841490000|2021-12-07 01:44:50|77.91|75.31|77.91|75.31|77.91|75.31|77.91|75.31|0
1638841500000|2021-12-07 01:45:00|77.82|75.22|77.82|75.22|77.82|75.22|77.82|75.22|0
1638841510000|2021-12-07 01:45:10|77.8|75.2|77.75|75.15|77.8|75.2|77.75|75.15|0
1638841520000|2021-12-07 01:45:20|77.78|75.18|77.75|75.15|77.78|75.18|77.75|75.15|0
1638841530000|2021-12-07 01:45:30|77.78|75.18|77.86|75.26|77.86|75.26|77.78|75.18|0
1638841540000|2021-12-07 01:45:40|77.95|75.35|77.95|75.35|77.95|75.35|77.95|75.35|0
1638841550000|2021-12-07 01:45:50|77.91|75.31|77.95|75.35|77.95|75.35|77.91|75.31|0
1638841560000|2021-12-07 01:46:00|77.86|75.26|77.8|75.2|77.86|75.26|77.8|75.2|0
1638841570000|2021-12-07 01:46:10|77.82|75.22|77.75|75.15|77.82|75.22|77.75|75.15|0
1638841580000|2021-12-07 01:46:20|77.77|75.17|77.84|75.24|77.84|75.24|77.77|75.17|0
1638841590000|2021-12-07 01:46:30|77.82|75.22|77.86|75.26|77.86|75.26|77.82|75.22|0
1638841600000|2021-12-07 01:46:40|77.77|75.17|77.8|75.2|77.8|75.2|77.73|75.13|0
1638841610000|2021-12-07 01:46:50|77.77|75.17|77.77|75.17|77.77|75.17|77.77|75.17|0
1638841620000|2021-12-07 01:47:00|77.75|75.15|77.82|75.22|77.82|75.22|77.73|75.13|0
1638841630000|2021-12-07 01:47:10|77.84|75.24|77.82|75.22|77.91|75.31|77.82|75.22|0
1638841640000|2021-12-07 01:47:20|77.86|75.26|77.86|75.26|77.86|75.26|77.86|75.26|0
1638841650000|2021-12-07 01:47:30|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1638841660000|2021-12-07 01:47:40|77.91|75.31|77.95|75.35|77.95|75.35|77.91|75.31|0
1638841670000|2021-12-07 01:47:50|77.91|75.31|77.91|75.31|77.91|75.31|77.91|75.31|0
1638841680000|2021-12-07 01:48:00|77.99|75.39|77.95|75.35|77.99|75.39|77.95|75.35|0
1638841700000|2021-12-07 01:48:20|77.99|75.39|77.95|75.35|77.99|75.39|77.95|75.35|0
1638841710000|2021-12-07 01:48:30|77.9|75.3|77.9|75.3|77.93|75.33|77.9|75.3|0
1638841720000|2021-12-07 01:48:40|77.95|75.35|77.9|75.3|77.95|75.35|77.9|75.3|0
1638841730000|2021-12-07 01:48:50|77.88|75.28|77.9|75.3|77.9|75.3|77.88|75.28|0
1638841740000|2021-12-07 01:49:00|77.82|75.22|77.82|75.22|77.82|75.22|77.82|75.22|0
1638841750000|2021-12-07 01:49:10|77.84|75.24|77.86|75.26|77.86|75.26|77.82|75.22|0
1638841760000|2021-12-07 01:49:20|77.82|75.22|77.84|75.24|77.84|75.24|77.82|75.22|0
1638841770000|2021-12-07 01:49:30|77.21|74.61|77.3|74.7|77.3|74.7|77.21|74.61|0
1638841780000|2021-12-07 01:49:40|77.23|74.63|77.26|74.66|77.26|74.66|77.19|74.59|0
1638841790000|2021-12-07 01:49:50|77.21|74.61|77.32|74.72|77.35|74.75|77.21|74.61|0
1638841800000|2021-12-07 01:50:00|77.37|74.77|77.28|74.68|77.37|74.77|77.28|74.68|0
1638841810000|2021-12-07 01:50:10|77.32|74.72|77.34|74.74|77.34|74.74|77.3|74.7|0
1638841820000|2021-12-07 01:50:20|77.37|74.77|77.32|74.72|77.37|74.77|77.32|74.72|0
1638841830000|2021-12-07 01:50:30|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1638841840000|2021-12-07 01:50:40|77.41|74.81|77.39|74.79|77.41|74.81|77.37|74.77|0
1638841850000|2021-12-07 01:50:50|77.41|74.81|77.45|74.85|77.45|74.85|77.41|74.81|0
1638841860000|2021-12-07 01:51:00|77.48|74.88|77.5|74.9|77.5|74.9|77.48|74.88|0
1638841870000|2021-12-07 01:51:10|77.54|74.94|77.54|74.94|77.54|74.94|77.5|74.9|0
1638841880000|2021-12-07 01:51:20|77.52|74.92|77.52|74.92|77.52|74.92|77.52|74.92|0
1638841890000|2021-12-07 01:51:30|77.5|74.9|77.58|74.98|77.63|75.03|77.5|74.9|0
1638841900000|2021-12-07 01:51:40|77.61|75.01|77.63|75.03|77.63|75.03|77.61|75.01|0
1638841910000|2021-12-07 01:51:50|77.58|74.98|77.58|74.98|77.58|74.98|77.58|74.98|0
1638841920000|2021-12-07 01:52:00|77.54|74.94|77.5|74.9|77.54|74.94|77.5|74.9|0
1638841930000|2021-12-07 01:52:10|77.54|74.94|77.45|74.85|77.54|74.94|77.45|74.85|0
1638841940000|2021-12-07 01:52:20|77.41|74.81|77.41|74.81|77.41|74.81|77.39|74.79|0
1638841950000|2021-12-07 01:52:30|77.36|74.76|77.36|74.76|77.36|74.76|77.32|74.72|0
1638841960000|2021-12-07 01:52:40|77.32|74.72|77.34|74.74|77.34|74.74|77.32|74.72|0
1638841970000|2021-12-07 01:52:50|77.36|74.76|77.36|74.76|77.36|74.76|77.36|74.76|0
1638841980000|2021-12-07 01:53:00|77.41|74.81|77.32|74.72|77.41|74.81|77.32|74.72|0
1638841990000|2021-12-07 01:53:10|77.43|74.83|77.45|74.85|77.45|74.85|77.43|74.83|0
1638842000000|2021-12-07 01:53:20|77.41|74.81|77.54|74.94|77.54|74.94|77.41|74.81|0
1638842010000|2021-12-07 01:53:30|77.58|74.98|77.5|74.9|77.58|74.98|77.5|74.9|0
1638842020000|2021-12-07 01:53:40|77.52|74.92|77.43|74.83|77.52|74.92|77.43|74.83|0
1638842030000|2021-12-07 01:53:50|77.45|74.85|77.41|74.81|77.45|74.85|77.39|74.79|0
1638842040000|2021-12-07 01:54:00|77.32|74.72|77.34|74.74|77.34|74.74|77.28|74.68|0
1638842050000|2021-12-07 01:54:10|77.32|74.72|77.34|74.74|77.34|74.74|77.32|74.72|0
1638842060000|2021-12-07 01:54:20|77.36|74.76|77.36|74.76|77.36|74.76|77.34|74.74|0
1638842070000|2021-12-07 01:54:30|77.32|74.72|77.41|74.81|77.41|74.81|77.32|74.72|0
1638842080000|2021-12-07 01:54:40|77.45|74.85|77.45|74.85|77.45|74.85|77.45|74.85|0
1638842090000|2021-12-07 01:54:50|77.49|74.89|77.49|74.89|77.49|74.89|77.47|74.87|0
1638842100000|2021-12-07 01:55:00|77.45|74.85|77.45|74.85|77.45|74.85|77.41|74.81|0
1638842110000|2021-12-07 01:55:10|77.43|74.83|77.45|74.85|77.45|74.85|77.43|74.83|0
1638842120000|2021-12-07 01:55:20|77.49|74.89|77.49|74.89|77.49|74.89|77.45|74.85|0
1638842130000|2021-12-07 01:55:30|77.52|74.92|77.49|74.89|77.52|74.92|77.49|74.89|0
1638842140000|2021-12-07 01:55:40|77.45|74.85|77.54|74.94|77.56|74.96|77.45|74.85|0
1638842150000|2021-12-07 01:55:50|77.52|74.92|77.52|74.92|77.54|74.94|77.52|74.92|0
1638842160000|2021-12-07 01:56:00|77.54|74.94|77.54|74.94|77.54|74.94|77.49|74.89|0
1638842170000|2021-12-07 01:56:10|77.58|74.98|77.58|74.98|77.58|74.98|77.58|74.98|0
1638842180000|2021-12-07 01:56:20|77.49|74.89|77.54|74.94|77.54|74.94|77.49|74.89|0
1638842190000|2021-12-07 01:56:30|77.49|74.89|77.52|74.92|77.52|74.92|77.49|74.89|0
1638842210000|2021-12-07 01:56:50|77.54|74.94|77.54|74.94|77.56|74.96|77.54|74.94|0
1638842220000|2021-12-07 01:57:00|77.49|74.89|77.41|74.81|77.49|74.89|77.41|74.81|0
1638842230000|2021-12-07 01:57:10|77.45|74.85|77.45|74.85|77.45|74.85|77.45|74.85|0
1638842240000|2021-12-07 01:57:20|77.4|74.8|77.4|74.8|77.4|74.8|77.4|74.8|0
1638842250000|2021-12-07 01:57:30|77.47|74.87|77.47|74.87|77.49|74.89|77.47|74.87|0
1638842260000|2021-12-07 01:57:40|77.45|74.85|77.4|74.8|77.45|74.85|77.4|74.8|0
1638842270000|2021-12-07 01:57:50|77.38|74.78|77.27|74.67|77.38|74.78|77.27|74.67|0
1638842280000|2021-12-07 01:58:00|77.3|74.7|77.34|74.74|77.34|74.74|77.3|74.7|0
1638842290000|2021-12-07 01:58:10|77.36|74.76|77.4|74.8|77.4|74.8|77.36|74.76|0
1638842310000|2021-12-07 01:58:30|77.36|74.76|77.43|74.83|77.43|74.83|77.36|74.76|0
1638842320000|2021-12-07 01:58:40|77.45|74.85|77.4|74.8|77.45|74.85|77.4|74.8|0
1638842330000|2021-12-07 01:58:50|77.45|74.85|77.49|74.89|77.49|74.89|77.45|74.85|0
1638842340000|2021-12-07 01:59:00|77.51|74.91|77.58|74.98|77.62|75.02|77.51|74.91|0
1638842350000|2021-12-07 01:59:10|77.6|75|77.62|75.02|77.62|75.02|77.6|75|0
1638842360000|2021-12-07 01:59:20|77.6|75|77.62|75.02|77.62|75.02|77.6|75|0
1638842370000|2021-12-07 01:59:30|77.58|74.98|77.58|74.98|77.58|74.98|77.56|74.96|0
1638842380000|2021-12-07 01:59:40|77.62|75.02|77.58|74.98|77.62|75.02|77.56|74.96|0
1638842390000|2021-12-07 01:59:50|77.6|75|77.53|74.93|77.62|75.02|77.53|74.93|0
1638842400000|2021-12-07 02:00:00|77.6|75|77.67|75.07|77.67|75.07|77.58|74.98|0
1638842410000|2021-12-07 02:00:10|77.71|75.11|77.75|75.15|77.75|75.15|77.71|75.11|0
1638842420000|2021-12-07 02:00:20|77.73|75.13|77.71|75.11|77.73|75.13|77.71|75.11|0
1638842430000|2021-12-07 02:00:30|77.67|75.07|77.67|75.07|77.67|75.07|77.62|75.02|0
1638842440000|2021-12-07 02:00:40|77.62|75.02|77.58|74.98|77.64|75.04|77.58|74.98|0
1638842450000|2021-12-07 02:00:50|77.56|74.96|77.58|74.98|77.58|74.98|77.56|74.96|0
1638842470000|2021-12-07 02:01:10|77.56|74.96|77.58|74.98|77.58|74.98|77.56|74.96|0
1638842480000|2021-12-07 02:01:20|77.56|74.96|77.62|75.02|77.62|75.02|77.56|74.96|0
1638842490000|2021-12-07 02:01:30|77.64|75.04|77.67|75.07|77.67|75.07|77.64|75.04|0
1638842500000|2021-12-07 02:01:40|77.69|75.09|77.67|75.07|77.71|75.11|77.67|75.07|0
1638842510000|2021-12-07 02:01:50|77.69|75.09|77.71|75.11|77.71|75.11|77.69|75.09|0
1638842520000|2021-12-07 02:02:00|77.67|75.07|77.73|75.13|77.73|75.13|77.67|75.07|0
1638842530000|2021-12-07 02:02:10|77.71|75.11|77.71|75.11|77.73|75.13|77.71|75.11|0
1638842540000|2021-12-07 02:02:20|77.75|75.15|77.75|75.15|77.75|75.15|77.75|75.15|0
1638842550000|2021-12-07 02:02:30|77.71|75.11|77.66|75.06|77.71|75.11|77.66|75.06|0
1638842570000|2021-12-07 02:02:50|77.71|75.11|77.69|75.09|77.71|75.11|77.69|75.09|0
1638842580000|2021-12-07 02:03:00|77.62|75.02|77.62|75.02|77.62|75.02|77.62|75.02|0
1638842590000|2021-12-07 02:03:10|77.58|74.98|77.62|75.02|77.62|75.02|77.58|74.98|0
1638842600000|2021-12-07 02:03:20|77.58|74.98|77.58|74.98|77.6|75|77.58|74.98|0
1638842620000|2021-12-07 02:03:40|77.6|75|77.58|74.98|77.6|75|77.58|74.98|0
1638842640000|2021-12-07 02:04:00|77.53|74.93|77.58|74.98|77.58|74.98|77.53|74.93|0
1638842650000|2021-12-07 02:04:10|77.53|74.93|77.53|74.93|77.53|74.93|77.49|74.89|0
1638842670000|2021-12-07 02:04:30|77.49|74.89|77.49|74.89|77.51|74.91|77.49|74.89|0
1638842680000|2021-12-07 02:04:40|77.51|74.91|77.49|74.89|77.53|74.93|77.49|74.89|0
1638842690000|2021-12-07 02:04:50|77.51|74.91|77.51|74.91|77.51|74.91|77.51|74.91|0
1638842700000|2021-12-07 02:05:00|77.53|74.93|77.58|74.98|77.62|75.02|77.53|74.93|0
1638842710000|2021-12-07 02:05:10|77.6|75|77.58|74.98|77.62|75.02|77.58|74.98|0
1638842720000|2021-12-07 02:05:20|77.62|75.02|77.53|74.93|77.62|75.02|77.53|74.93|0
1638842730000|2021-12-07 02:05:30|77.51|74.91|77.49|74.89|77.53|74.93|77.49|74.89|0
1638842750000|2021-12-07 02:05:50|77.53|74.93|77.53|74.93|77.53|74.93|77.53|74.93|0
1638842760000|2021-12-07 02:06:00|77.51|74.91|77.53|74.93|77.53|74.93|77.51|74.91|0
1638842770000|2021-12-07 02:06:10|77.57|74.97|77.57|74.97|77.57|74.97|77.57|74.97|0
1638842780000|2021-12-07 02:06:20|77.53|74.93|77.57|74.97|77.62|75.02|77.53|74.93|0
1638842790000|2021-12-07 02:06:30|77.53|74.93|77.57|74.97|77.57|74.97|77.53|74.93|0
1638842800000|2021-12-07 02:06:40|77.55|74.95|77.53|74.93|77.55|74.95|77.53|74.93|0
1638842810000|2021-12-07 02:06:50|77.49|74.89|77.51|74.91|77.51|74.91|77.49|74.89|0
1638842820000|2021-12-07 02:07:00|77.49|74.89|77.53|74.93|77.53|74.93|77.49|74.89|0
1638842830000|2021-12-07 02:07:10|77.55|74.95|77.55|74.95|77.55|74.95|77.55|74.95|0
1638842840000|2021-12-07 02:07:20|77.75|75.15|77.79|75.19|77.79|75.19|77.75|75.15|0
1638842850000|2021-12-07 02:07:30|77.88|75.28|77.93|75.33|77.93|75.33|77.88|75.28|0
1638842860000|2021-12-07 02:07:40|77.79|75.19|77.75|75.15|77.79|75.19|77.75|75.15|0
1638842880000|2021-12-07 02:08:00|77.73|75.13|77.75|75.15|77.77|75.17|77.73|75.13|0
1638842890000|2021-12-07 02:08:10|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1638842910000|2021-12-07 02:08:30|77.88|75.28|77.88|75.28|77.88|75.28|77.88|75.28|0
1638842920000|2021-12-07 02:08:40|77.84|75.24|77.84|75.24|77.84|75.24|77.84|75.24|0
1638842930000|2021-12-07 02:08:50|77.79|75.19|77.84|75.24|77.84|75.24|77.79|75.19|0
1638842940000|2021-12-07 02:09:00|77.88|75.28|77.92|75.32|77.92|75.32|77.88|75.28|0
1638842950000|2021-12-07 02:09:10|77.95|75.35|77.97|75.37|77.97|75.37|77.95|75.35|0
1638842960000|2021-12-07 02:09:20|77.95|75.35|77.95|75.35|77.97|75.37|77.95|75.35|0
1638842970000|2021-12-07 02:09:30|77.92|75.32|77.97|75.37|77.97|75.37|77.92|75.32|0
1638842980000|2021-12-07 02:09:40|78.01|75.41|78.01|75.41|78.01|75.41|78.01|75.41|0
1638842990000|2021-12-07 02:09:50|77.97|75.37|77.97|75.37|78.01|75.41|77.97|75.37|0
1638843000000|2021-12-07 02:10:00|77.99|75.39|78.01|75.41|78.01|75.41|77.97|75.37|0
1638843010000|2021-12-07 02:10:10|77.97|75.37|77.99|75.39|77.99|75.39|77.97|75.37|0
1638843020000|2021-12-07 02:10:20|78.01|75.41|78.03|75.43|78.06|75.46|78.01|75.41|0
1638843030000|2021-12-07 02:10:30|78.06|75.46|78.01|75.41|78.06|75.46|78.01|75.41|0
1638843060000|2021-12-07 02:11:00|77.97|75.37|77.97|75.37|77.97|75.37|77.97|75.37|0
1638843070000|2021-12-07 02:11:10|78.01|75.41|78.01|75.41|78.01|75.41|78.01|75.41|0
1638843080000|2021-12-07 02:11:20|78.06|75.46|78.01|75.41|78.06|75.46|78.01|75.41|0
1638843090000|2021-12-07 02:11:30|78.06|75.46|78.23|75.63|78.23|75.63|78.06|75.46|0
1638843100000|2021-12-07 02:11:40|78.32|75.72|78.32|75.72|78.32|75.72|78.23|75.63|0
1638843110000|2021-12-07 02:11:50|78.28|75.68|78.19|75.59|78.32|75.72|78.19|75.59|0
1638843120000|2021-12-07 02:12:00|78.14|75.54|78.14|75.54|78.14|75.54|78.14|75.54|0
1638843130000|2021-12-07 02:12:10|78.17|75.57|78.14|75.54|78.17|75.57|78.1|75.5|0
1638843140000|2021-12-07 02:12:20|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1638843150000|2021-12-07 02:12:30|78.21|75.61|78.14|75.54|78.21|75.61|78.14|75.54|0
1638843160000|2021-12-07 02:12:40|78.17|75.57|78.19|75.59|78.19|75.59|78.17|75.57|0
1638843170000|2021-12-07 02:12:50|78.21|75.61|78.19|75.59|78.21|75.61|78.19|75.59|0
1638843180000|2021-12-07 02:13:00|78.32|75.72|78.28|75.68|78.32|75.72|78.28|75.68|0
1638843190000|2021-12-07 02:13:10|78.23|75.63|78.23|75.63|78.23|75.63|78.23|75.63|0
1638843200000|2021-12-07 02:13:20|78.28|75.68|78.28|75.68|78.28|75.68|78.28|75.68|0
1638843210000|2021-12-07 02:13:30|78.25|75.65|78.32|75.72|78.32|75.72|78.25|75.65|0
1638843220000|2021-12-07 02:13:40|78.34|75.74|78.32|75.72|78.36|75.76|78.32|75.72|0
1638843230000|2021-12-07 02:13:50|78.36|75.76|78.41|75.81|78.41|75.81|78.36|75.76|0
1638843240000|2021-12-07 02:14:00|78.45|75.85|78.39|75.79|78.45|75.85|78.39|75.79|0
1638843250000|2021-12-07 02:14:10|78.41|75.81|78.58|75.98|78.58|75.98|78.41|75.81|0
1638843260000|2021-12-07 02:14:20|78.54|75.94|78.54|75.94|78.54|75.94|78.5|75.9|0
1638843270000|2021-12-07 02:14:30|78.52|75.92|78.5|75.9|78.52|75.92|78.5|75.9|0
1638843280000|2021-12-07 02:14:40|78.47|75.87|78.45|75.85|78.47|75.87|78.45|75.85|0
1638843290000|2021-12-07 02:14:50|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1638843300000|2021-12-07 02:15:00|78.36|75.76|78.45|75.85|78.45|75.85|78.36|75.76|0
1638843310000|2021-12-07 02:15:10|78.5|75.9|78.5|75.9|78.5|75.9|78.47|75.87|0
1638843320000|2021-12-07 02:15:20|78.45|75.85|78.45|75.85|78.45|75.85|78.43|75.83|0
1638843330000|2021-12-07 02:15:30|78.5|75.9|78.45|75.85|78.5|75.9|78.45|75.85|0
1638843340000|2021-12-07 02:15:40|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1638843350000|2021-12-07 02:15:50|78.49|75.89|78.49|75.89|78.49|75.89|78.49|75.89|0
1638843360000|2021-12-07 02:16:00|78.45|75.85|78.49|75.89|78.49|75.89|78.45|75.85|0
1638843370000|2021-12-07 02:16:10|78.45|75.85|78.41|75.81|78.45|75.85|78.41|75.81|0
1638843380000|2021-12-07 02:16:20|78.38|75.78|78.41|75.81|78.41|75.81|78.38|75.78|0
1638843390000|2021-12-07 02:16:30|78.36|75.76|78.36|75.76|78.38|75.78|78.36|75.76|0
1638843400000|2021-12-07 02:16:40|78.34|75.74|78.32|75.72|78.34|75.74|78.32|75.72|0
1638843410000|2021-12-07 02:16:50|78.23|75.63|78.14|75.54|78.23|75.63|78.14|75.54|0
1638843420000|2021-12-07 02:17:00|78.16|75.56|78.23|75.63|78.23|75.63|78.16|75.56|0
1638843430000|2021-12-07 02:17:10|78.25|75.65|78.23|75.63|78.25|75.65|78.18|75.58|0
1638843440000|2021-12-07 02:17:20|78.25|75.65|78.23|75.63|78.25|75.65|78.23|75.63|0
1638843450000|2021-12-07 02:17:30|78.18|75.58|78.18|75.58|78.18|75.58|78.18|75.58|0
1638843460000|2021-12-07 02:17:40|78.14|75.54|78.14|75.54|78.16|75.56|78.14|75.54|0
1638843470000|2021-12-07 02:17:50|78.16|75.56|78.14|75.54|78.16|75.56|78.14|75.54|0
1638843480000|2021-12-07 02:18:00|78.1|75.5|78.16|75.56|78.16|75.56|78.1|75.5|0
1638843490000|2021-12-07 02:18:10|78.14|75.54|78.1|75.5|78.14|75.54|78.1|75.5|0
1638843500000|2021-12-07 02:18:20|78.09|75.49|78.05|75.45|78.09|75.49|78.05|75.45|0
1638843510000|2021-12-07 02:18:30|78.03|75.43|78.03|75.43|78.03|75.43|78.03|75.43|0
1638843520000|2021-12-07 02:18:40|78.01|75.41|78.01|75.41|78.01|75.41|78.01|75.41|0
1638843540000|2021-12-07 02:19:00|77.96|75.36|78.01|75.41|78.01|75.41|77.96|75.36|0
1638843560000|2021-12-07 02:19:20|77.96|75.36|77.96|75.36|77.96|75.36|77.96|75.36|0
1638843570000|2021-12-07 02:19:30|78.01|75.41|77.96|75.36|78.01|75.41|77.96|75.36|0
1638843580000|2021-12-07 02:19:40|77.98|75.38|77.98|75.38|77.98|75.38|77.98|75.38|0
1638843590000|2021-12-07 02:19:50|78.01|75.41|77.98|75.38|78.01|75.41|77.96|75.36|0
1638843600000|2021-12-07 02:20:00|78.01|75.41|78.01|75.41|78.01|75.41|78.01|75.41|0
1638843610000|2021-12-07 02:20:10|78.03|75.43|78.01|75.41|78.03|75.43|78.01|75.41|0
1638843620000|2021-12-07 02:20:20|77.94|75.34|77.92|75.32|77.96|75.36|77.92|75.32|0
1638843630000|2021-12-07 02:20:30|77.87|75.27|77.87|75.27|77.87|75.27|77.87|75.27|0
1638843640000|2021-12-07 02:20:40|77.83|75.23|77.87|75.27|77.87|75.27|77.83|75.23|0
1638843650000|2021-12-07 02:20:50|77.83|75.23|77.83|75.23|77.87|75.27|77.83|75.23|0
1638843660000|2021-12-07 02:21:00|77.87|75.27|77.92|75.32|77.92|75.32|77.87|75.27|0
1638843680000|2021-12-07 02:21:20|77.96|75.36|78|75.4|78|75.4|77.96|75.36|0
1638843690000|2021-12-07 02:21:30|78.03|75.43|78|75.4|78.03|75.43|78|75.4|0
1638843700000|2021-12-07 02:21:40|77.96|75.36|78|75.4|78|75.4|77.96|75.36|0
1638843710000|2021-12-07 02:21:50|78.05|75.45|78.05|75.45|78.05|75.45|78.05|75.45|0
1638843720000|2021-12-07 02:22:00|78.09|75.49|78.09|75.49|78.09|75.49|78.09|75.49|0
1638843730000|2021-12-07 02:22:10|78.07|75.47|78.09|75.49|78.09|75.49|78.07|75.47|0
1638843780000|2021-12-07 02:23:00|78.05|75.45|78|75.4|78.05|75.45|78|75.4|0
1638843790000|2021-12-07 02:23:10|77.96|75.36|77.96|75.36|77.96|75.36|77.96|75.36|0
1638843800000|2021-12-07 02:23:20|77.92|75.32|77.92|75.32|77.92|75.32|77.92|75.32|0
1638843820000|2021-12-07 02:23:40|77.96|75.36|77.91|75.31|77.96|75.36|77.91|75.31|0
1638843830000|2021-12-07 02:23:50|77.94|75.34|77.96|75.36|77.96|75.36|77.94|75.34|0
1638843840000|2021-12-07 02:24:00|78|75.4|78|75.4|78|75.4|78|75.4|0
1638843850000|2021-12-07 02:24:10|77.96|75.36|77.91|75.31|77.96|75.36|77.91|75.31|0
1638843860000|2021-12-07 02:24:20|77.87|75.27|77.87|75.27|77.89|75.29|77.87|75.27|0
1638843870000|2021-12-07 02:24:30|77.83|75.23|77.83|75.23|77.87|75.27|77.83|75.23|0
1638843880000|2021-12-07 02:24:40|77.78|75.18|77.83|75.23|77.83|75.23|77.78|75.18|0
1638843890000|2021-12-07 02:24:50|77.8|75.2|77.78|75.18|77.8|75.2|77.78|75.18|0
1638843900000|2021-12-07 02:25:00|77.83|75.23|77.83|75.23|77.83|75.23|77.8|75.2|0
1638843920000|2021-12-07 02:25:20|77.87|75.27|77.78|75.18|77.87|75.27|77.78|75.18|0
1638843930000|2021-12-07 02:25:30|77.74|75.14|77.78|75.18|77.78|75.18|77.74|75.14|0
1638843940000|2021-12-07 02:25:40|77.8|75.2|77.78|75.18|77.8|75.2|77.78|75.18|0
1638843950000|2021-12-07 02:25:50|77.74|75.14|77.78|75.18|77.78|75.18|77.74|75.14|0
1638843960000|2021-12-07 02:26:00|77.8|75.2|77.8|75.2|77.8|75.2|77.8|75.2|0
1638843970000|2021-12-07 02:26:10|77.89|75.29|77.87|75.27|77.91|75.31|77.87|75.27|0
1638843980000|2021-12-07 02:26:20|77.78|75.18|77.87|75.27|77.87|75.27|77.78|75.18|0
1638843990000|2021-12-07 02:26:30|77.89|75.29|77.87|75.27|77.91|75.31|77.87|75.27|0
1638844020000|2021-12-07 02:27:00|77.89|75.29|77.87|75.27|77.89|75.29|77.87|75.27|0
1638844030000|2021-12-07 02:27:10|77.91|75.31|77.87|75.27|77.91|75.31|77.87|75.27|0
1638844040000|2021-12-07 02:27:20|77.78|75.18|77.8|75.2|77.8|75.2|77.78|75.18|0
1638844050000|2021-12-07 02:27:30|77.78|75.18|77.74|75.14|77.78|75.18|77.74|75.14|0
1638844060000|2021-12-07 02:27:40|77.78|75.18|77.8|75.2|77.82|75.22|77.78|75.18|0
1638844070000|2021-12-07 02:27:50|77.82|75.22|77.82|75.22|77.82|75.22|77.82|75.22|0
1638844080000|2021-12-07 02:28:00|77.91|75.31|77.91|75.31|77.91|75.31|77.91|75.31|0
1638844090000|2021-12-07 02:28:10|77.96|75.36|77.96|75.36|77.96|75.36|77.96|75.36|0
1638844120000|2021-12-07 02:28:40|78|75.4|78.04|75.44|78.04|75.44|78|75.4|0
1638844140000|2021-12-07 02:29:00|78.09|75.49|78.04|75.44|78.09|75.49|78.04|75.44|0
1638844150000|2021-12-07 02:29:10|78|75.4|78|75.4|78.02|75.42|78|75.4|0
1638844160000|2021-12-07 02:29:20|78.02|75.42|78.04|75.44|78.04|75.44|78.02|75.42|0
1638844170000|2021-12-07 02:29:30|78.07|75.47|78.04|75.44|78.07|75.47|78.04|75.44|0
1638844180000|2021-12-07 02:29:40|78|75.4|77.93|75.33|78|75.4|77.93|75.33|0
1638844190000|2021-12-07 02:29:50|77.95|75.35|77.95|75.35|77.95|75.35|77.95|75.35|0
1638844200000|2021-12-07 02:30:00|78|75.4|78.02|75.42|78.02|75.42|78|75.4|0
1638844210000|2021-12-07 02:30:10|78.04|75.44|78.13|75.53|78.13|75.53|78.04|75.44|0
1638844220000|2021-12-07 02:30:20|78.04|75.44|78.04|75.44|78.04|75.44|78.04|75.44|0
1638844230000|2021-12-07 02:30:30|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1638844240000|2021-12-07 02:30:40|78.09|75.49|78.09|75.49|78.09|75.49|78.04|75.44|0
1638844250000|2021-12-07 02:30:50|78.07|75.47|78.07|75.47|78.07|75.47|78.04|75.44|0
1638844260000|2021-12-07 02:31:00|78.04|75.44|78.07|75.47|78.09|75.49|78.04|75.44|0
1638844270000|2021-12-07 02:31:10|78.04|75.44|78.09|75.49|78.09|75.49|78.04|75.44|0
1638844290000|2021-12-07 02:31:30|78.11|75.51|78.09|75.49|78.11|75.51|78.09|75.49|0
1638844300000|2021-12-07 02:31:40|78.04|75.44|78|75.4|78.04|75.44|78|75.4|0
1638844310000|2021-12-07 02:31:50|78.04|75.44|78.02|75.42|78.04|75.44|78.02|75.42|0
1638844320000|2021-12-07 02:32:00|78.04|75.44|78.13|75.53|78.13|75.53|78.02|75.42|0
1638844330000|2021-12-07 02:32:10|78.17|75.57|78.13|75.53|78.17|75.57|78.13|75.53|0
1638844340000|2021-12-07 02:32:20|78.17|75.57|78.35|75.75|78.35|75.75|78.17|75.57|0
1638844350000|2021-12-07 02:32:30|78.31|75.71|78.26|75.66|78.31|75.71|78.26|75.66|0
1638844360000|2021-12-07 02:32:40|78.22|75.62|78.24|75.64|78.26|75.66|78.22|75.62|0
1638844370000|2021-12-07 02:32:50|78.22|75.62|78.29|75.69|78.29|75.69|78.22|75.62|0
1638844380000|2021-12-07 02:33:00|78.26|75.66|78.17|75.57|78.26|75.66|78.17|75.57|0
1638844390000|2021-12-07 02:33:10|78.13|75.53|78.17|75.57|78.17|75.57|78.13|75.53|0
1638844400000|2021-12-07 02:33:20|78.31|75.71|78.33|75.73|78.35|75.75|78.31|75.71|0
1638844410000|2021-12-07 02:33:30|78.31|75.71|78.35|75.75|78.35|75.75|78.31|75.71|0
1638844420000|2021-12-07 02:33:40|78.37|75.77|78.35|75.75|78.37|75.77|78.35|75.75|0
1638844440000|2021-12-07 02:34:00|78.39|75.79|78.39|75.79|78.39|75.79|78.37|75.77|0
1638844450000|2021-12-07 02:34:10|78.35|75.75|78.35|75.75|78.35|75.75|78.35|75.75|0
1638844460000|2021-12-07 02:34:20|78.42|75.82|78.44|75.84|78.44|75.84|78.42|75.82|0
1638844470000|2021-12-07 02:34:30|78.39|75.79|78.39|75.79|78.44|75.84|78.39|75.79|0
1638844480000|2021-12-07 02:34:40|78.35|75.75|78.35|75.75|78.35|75.75|78.35|75.75|0
1638844490000|2021-12-07 02:34:50|78.31|75.71|78.35|75.75|78.35|75.75|78.31|75.71|0
1638844500000|2021-12-07 02:35:00|78.31|75.71|78.3|75.7|78.31|75.71|78.3|75.7|0
1638844510000|2021-12-07 02:35:10|78.28|75.68|78.26|75.66|78.3|75.7|78.26|75.66|0
1638844520000|2021-12-07 02:35:20|78.28|75.68|78.26|75.66|78.28|75.68|78.26|75.66|0
1638844530000|2021-12-07 02:35:30|78.17|75.57|78.17|75.57|78.17|75.57|78.17|75.57|0
1638844540000|2021-12-07 02:35:40|78.13|75.53|78.13|75.53|78.13|75.53|78.13|75.53|0
1638844550000|2021-12-07 02:35:50|78.08|75.48|78.08|75.48|78.08|75.48|78.08|75.48|0
1638844560000|2021-12-07 02:36:00|78.11|75.51|78.08|75.48|78.13|75.53|78.08|75.48|0
1638844570000|2021-12-07 02:36:10|78.13|75.53|78.15|75.55|78.17|75.57|78.13|75.53|0
1638844580000|2021-12-07 02:36:20|78.17|75.57|78.17|75.57|78.17|75.57|78.17|75.57|0
1638844590000|2021-12-07 02:36:30|78.22|75.62|78.15|75.55|78.22|75.62|78.15|75.55|0
1638844600000|2021-12-07 02:36:40|78.17|75.57|78.17|75.57|78.17|75.57|78.13|75.53|0
1638844620000|2021-12-07 02:37:00|78.15|75.55|78.15|75.55|78.15|75.55|78.15|75.55|0
1638844630000|2021-12-07 02:37:10|78.13|75.53|78.13|75.53|78.13|75.53|78.13|75.53|0
1638844640000|2021-12-07 02:37:20|78.26|75.66|78.3|75.7|78.3|75.7|78.26|75.66|0
1638844650000|2021-12-07 02:37:30|78.26|75.66|78.26|75.66|78.26|75.66|78.26|75.66|0
1638844660000|2021-12-07 02:37:40|78.24|75.64|78.26|75.66|78.26|75.66|78.24|75.64|0
1638844670000|2021-12-07 02:37:50|78.21|75.61|78.21|75.61|78.21|75.61|78.17|75.57|0
1638844680000|2021-12-07 02:38:00|78.19|75.59|78.17|75.57|78.19|75.59|78.17|75.57|0
1638844700000|2021-12-07 02:38:20|78.13|75.53|78.13|75.53|78.13|75.53|78.13|75.53|0
1638844710000|2021-12-07 02:38:30|78.08|75.48|78.13|75.53|78.13|75.53|78.06|75.46|0
1638844730000|2021-12-07 02:38:50|78.17|75.57|78.21|75.61|78.21|75.61|78.17|75.57|0
1638844740000|2021-12-07 02:39:00|78.17|75.57|78.17|75.57|78.17|75.57|78.17|75.57|0
1638844750000|2021-12-07 02:39:10|78.19|75.59|78.17|75.57|78.19|75.59|78.17|75.57|0
1638844760000|2021-12-07 02:39:20|78.21|75.61|78.26|75.66|78.26|75.66|78.21|75.61|0
1638844770000|2021-12-07 02:39:30|78.3|75.7|78.26|75.66|78.3|75.7|78.26|75.66|0
1638844780000|2021-12-07 02:39:40|78.3|75.7|78.3|75.7|78.3|75.7|78.3|75.7|0
1638844790000|2021-12-07 02:39:50|78.24|75.64|78.26|75.66|78.26|75.66|78.24|75.64|0
1638844810000|2021-12-07 02:40:10|78.28|75.68|78.28|75.68|78.28|75.68|78.26|75.66|0
1638844820000|2021-12-07 02:40:20|78.26|75.66|78.26|75.66|78.26|75.66|78.26|75.66|0
1638844830000|2021-12-07 02:40:30|78.21|75.61|78.26|75.66|78.26|75.66|78.21|75.61|0
1638844860000|2021-12-07 02:41:00|78.17|75.57|78.17|75.57|78.17|75.57|78.17|75.57|0
1638844870000|2021-12-07 02:41:10|78.12|75.52|78.1|75.5|78.12|75.52|78.1|75.5|0
1638844880000|2021-12-07 02:41:20|78.08|75.48|78.12|75.52|78.17|75.57|78.08|75.48|0
1638844890000|2021-12-07 02:41:30|78.1|75.5|78.1|75.5|78.1|75.5|78.1|75.5|0
1638844900000|2021-12-07 02:41:40|78.12|75.52|78.08|75.48|78.12|75.52|78.08|75.48|0
1638844910000|2021-12-07 02:41:50|78.1|75.5|78.1|75.5|78.12|75.52|78.08|75.48|0
1638844920000|2021-12-07 02:42:00|78.12|75.52|78.12|75.52|78.12|75.52|78.12|75.52|0
1638844930000|2021-12-07 02:42:10|78.1|75.5|78.08|75.48|78.1|75.5|78.08|75.48|0
1638844940000|2021-12-07 02:42:20|78.1|75.5|78.12|75.52|78.12|75.52|78.1|75.5|0
1638844950000|2021-12-07 02:42:30|78.08|75.48|78.08|75.48|78.08|75.48|78.08|75.48|0
1638844980000|2021-12-07 02:43:00|78.03|75.43|78.12|75.52|78.12|75.52|78.03|75.43|0
1638845010000|2021-12-07 02:43:30|78.08|75.48|78.08|75.48|78.08|75.48|78.08|75.48|0
1638845020000|2021-12-07 02:43:40|78.12|75.52|78.15|75.55|78.15|75.55|78.1|75.5|0
1638845030000|2021-12-07 02:43:50|78.12|75.52|78.17|75.57|78.17|75.57|78.12|75.52|0
1638845040000|2021-12-07 02:44:00|78.21|75.61|78.25|75.65|78.25|75.65|78.21|75.61|0
1638845050000|2021-12-07 02:44:10|78.23|75.63|78.21|75.61|78.23|75.63|78.21|75.61|0
1638845060000|2021-12-07 02:44:20|78.19|75.59|78.17|75.57|78.19|75.59|78.17|75.57|0
1638845070000|2021-12-07 02:44:30|78.12|75.52|78.06|75.46|78.12|75.52|78.06|75.46|0
1638845080000|2021-12-07 02:44:40|78.03|75.43|78.03|75.43|78.03|75.43|77.99|75.39|0
1638845100000|2021-12-07 02:45:00|77.99|75.39|77.94|75.34|77.99|75.39|77.94|75.34|0
1638845110000|2021-12-07 02:45:10|77.99|75.39|78.01|75.41|78.01|75.41|77.99|75.39|0
1638845120000|2021-12-07 02:45:20|77.99|75.39|77.99|75.39|77.99|75.39|77.99|75.39|0
1638845130000|2021-12-07 02:45:30|78.03|75.43|78.17|75.57|78.17|75.57|78.03|75.43|0
1638845140000|2021-12-07 02:45:40|78.12|75.52|78.17|75.57|78.17|75.57|78.12|75.52|0
1638845150000|2021-12-07 02:45:50|78.14|75.54|78.1|75.5|78.14|75.54|78.1|75.5|0
1638845160000|2021-12-07 02:46:00|78.12|75.52|78.08|75.48|78.12|75.52|78.03|75.43|0
1638845170000|2021-12-07 02:46:10|78.12|75.52|78.08|75.48|78.12|75.52|78.08|75.48|0
1638845180000|2021-12-07 02:46:20|78.06|75.46|78.12|75.52|78.12|75.52|78.06|75.46|0
1638845200000|2021-12-07 02:46:40|78.08|75.48|78.08|75.48|78.08|75.48|78.08|75.48|0
1638845210000|2021-12-07 02:46:50|78.05|75.45|78.1|75.5|78.1|75.5|78.05|75.45|0
1638845220000|2021-12-07 02:47:00|78.12|75.52|78.14|75.54|78.14|75.54|78.1|75.5|0
1638845230000|2021-12-07 02:47:10|78.12|75.52|78.12|75.52|78.12|75.52|78.12|75.52|0
1638845240000|2021-12-07 02:47:20|78.16|75.56|78.16|75.56|78.16|75.56|78.16|75.56|0
1638845260000|2021-12-07 02:47:40|78.19|75.59|78.16|75.56|78.21|75.61|78.16|75.56|0
1638845270000|2021-12-07 02:47:50|78.19|75.59|78.19|75.59|78.21|75.61|78.19|75.59|0
1638845280000|2021-12-07 02:48:00|78.14|75.54|78.21|75.61|78.21|75.61|78.12|75.52|0
1638845300000|2021-12-07 02:48:20|78.25|75.65|78.25|75.65|78.25|75.65|78.23|75.63|0
1638845310000|2021-12-07 02:48:30|78.27|75.67|78.27|75.67|78.27|75.67|78.27|75.67|0
1638845320000|2021-12-07 02:48:40|78.3|75.7|78.3|75.7|78.3|75.7|78.3|75.7|0
1638845330000|2021-12-07 02:48:50|78.34|75.74|78.34|75.74|78.34|75.74|78.34|75.74|0
1638845340000|2021-12-07 02:49:00|78.3|75.7|78.3|75.7|78.32|75.72|78.3|75.7|0
1638845350000|2021-12-07 02:49:10|78.34|75.74|78.34|75.74|78.36|75.76|78.34|75.74|0
1638845360000|2021-12-07 02:49:20|78.3|75.7|78.3|75.7|78.3|75.7|78.3|75.7|0
1638845370000|2021-12-07 02:49:30|78.34|75.74|78.38|75.78|78.38|75.78|78.34|75.74|0
1638845380000|2021-12-07 02:49:40|78.34|75.74|78.38|75.78|78.38|75.78|78.34|75.74|0
1638845400000|2021-12-07 02:50:00|78.36|75.76|78.34|75.74|78.38|75.78|78.34|75.74|0
1638845410000|2021-12-07 02:50:10|78.38|75.78|78.56|75.96|78.56|75.96|78.38|75.78|0
1638845420000|2021-12-07 02:50:20|78.61|76.01|78.61|76.01|78.61|76.01|78.56|75.96|0
1638845430000|2021-12-07 02:50:30|78.65|76.05|78.69|76.09|78.69|76.09|78.65|76.05|0
1638845440000|2021-12-07 02:50:40|78.67|76.07|78.61|76.01|78.67|76.07|78.61|76.01|0
1638845450000|2021-12-07 02:50:50|78.56|75.96|78.52|75.92|78.56|75.96|78.52|75.92|0
1638845460000|2021-12-07 02:51:00|78.49|75.89|78.58|75.98|78.58|75.98|78.49|75.89|0
1638845470000|2021-12-07 02:51:10|78.6|76|78.63|76.03|78.63|76.03|78.6|76|0
1638845480000|2021-12-07 02:51:20|78.6|76|78.63|76.03|78.65|76.05|78.6|76|0
1638845490000|2021-12-07 02:51:30|78.65|76.05|78.65|76.05|78.65|76.05|78.65|76.05|0
1638845500000|2021-12-07 02:51:40|78.6|76|78.56|75.96|78.6|76|78.56|75.96|0
1638845520000|2021-12-07 02:52:00|78.54|75.94|78.54|75.94|78.54|75.94|78.54|75.94|0
1638845530000|2021-12-07 02:52:10|78.52|75.92|78.43|75.83|78.52|75.92|78.43|75.83|0
1638845560000|2021-12-07 02:52:40|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1638845570000|2021-12-07 02:52:50|78.45|75.85|78.38|75.78|78.47|75.87|78.38|75.78|0
1638845580000|2021-12-07 02:53:00|78.43|75.83|78.43|75.83|78.43|75.83|78.43|75.83|0
1638845590000|2021-12-07 02:53:10|78.45|75.85|78.51|75.91|78.51|75.91|78.45|75.85|0
1638845600000|2021-12-07 02:53:20|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1638845610000|2021-12-07 02:53:30|78.49|75.89|78.51|75.91|78.51|75.91|78.49|75.89|0
1638845620000|2021-12-07 02:53:40|78.47|75.87|78.49|75.89|78.51|75.91|78.47|75.87|0
1638845630000|2021-12-07 02:53:50|78.51|75.91|78.51|75.91|78.51|75.91|78.51|75.91|0
1638845640000|2021-12-07 02:54:00|78.49|75.89|78.51|75.91|78.51|75.91|78.47|75.87|0
1638845650000|2021-12-07 02:54:10|78.54|75.94|78.56|75.96|78.56|75.96|78.54|75.94|0
1638845660000|2021-12-07 02:54:20|78.47|75.87|78.51|75.91|78.51|75.91|78.47|75.87|0
1638845670000|2021-12-07 02:54:30|78.49|75.89|78.49|75.89|78.49|75.89|78.49|75.89|0
1638845680000|2021-12-07 02:54:40|78.51|75.91|78.49|75.89|78.51|75.91|78.49|75.89|0
1638845690000|2021-12-07 02:54:50|78.51|75.91|78.51|75.91|78.51|75.91|78.49|75.89|0
1638845700000|2021-12-07 02:55:00|78.49|75.89|78.6|76|78.6|76|78.49|75.89|0
1638845710000|2021-12-07 02:55:10|78.63|76.03|78.6|76|78.63|76.03|78.6|76|0
1638845730000|2021-12-07 02:55:30|78.56|75.96|78.58|75.98|78.6|76|78.56|75.96|0
1638845740000|2021-12-07 02:55:40|78.56|75.96|78.56|75.96|78.56|75.96|78.56|75.96|0
1638845750000|2021-12-07 02:55:50|78.51|75.91|78.56|75.96|78.56|75.96|78.51|75.91|0
1638845760000|2021-12-07 02:56:00|78.51|75.91|78.51|75.91|78.51|75.91|78.51|75.91|0
1638845780000|2021-12-07 02:56:20|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1638845800000|2021-12-07 02:56:40|78.45|75.85|78.42|75.82|78.45|75.85|78.42|75.82|0
1638845810000|2021-12-07 02:56:50|78.38|75.78|78.38|75.78|78.4|75.8|78.38|75.78|0
1638845820000|2021-12-07 02:57:00|78.42|75.82|78.42|75.82|78.42|75.82|78.42|75.82|0
1638845830000|2021-12-07 02:57:10|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1638845850000|2021-12-07 02:57:30|78.42|75.82|78.42|75.82|78.45|75.85|78.42|75.82|0
1638845860000|2021-12-07 02:57:40|78.47|75.87|78.49|75.89|78.51|75.91|78.47|75.87|0
1638845870000|2021-12-07 02:57:50|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1638845880000|2021-12-07 02:58:00|78.56|75.96|78.53|75.93|78.56|75.96|78.53|75.93|0
1638845890000|2021-12-07 02:58:10|78.56|75.96|78.51|75.91|78.56|75.96|78.51|75.91|0
1638845900000|2021-12-07 02:58:20|78.47|75.87|78.47|75.87|78.47|75.87|78.47|75.87|0
1638845910000|2021-12-07 02:58:30|78.51|75.91|78.49|75.89|78.51|75.91|78.49|75.89|0
1638845920000|2021-12-07 02:58:40|78.51|75.91|78.53|75.93|78.53|75.93|78.51|75.91|0
1638845930000|2021-12-07 02:58:50|78.6|76|78.6|76|78.6|76|78.6|76|0
1638845940000|2021-12-07 02:59:00|78.58|75.98|78.6|76|78.6|76|78.58|75.98|0
1638845950000|2021-12-07 02:59:10|78.55|75.95|78.55|75.95|78.55|75.95|78.55|75.95|0
1638845970000|2021-12-07 02:59:30|78.64|76.04|78.64|76.04|78.64|76.04|78.64|76.04|0
1638845980000|2021-12-07 02:59:40|78.6|76|78.51|75.91|78.6|76|78.51|75.91|0
1638846000000|2021-12-07 03:00:00|78.58|75.98|78.42|75.82|78.58|75.98|78.42|75.82|0
1638846010000|2021-12-07 03:00:10|78.44|75.84|78.42|75.82|78.47|75.87|78.42|75.82|0
1638846030000|2021-12-07 03:00:30|78.4|75.8|78.42|75.82|78.42|75.82|78.4|75.8|0
1638846040000|2021-12-07 03:00:40|78.4|75.8|78.38|75.78|78.4|75.8|78.38|75.78|0
1638846060000|2021-12-07 03:01:00|78.42|75.82|78.47|75.87|78.47|75.87|78.42|75.82|0
1638846070000|2021-12-07 03:01:10|78.46|75.86|78.46|75.86|78.46|75.86|78.42|75.82|0
1638846090000|2021-12-07 03:01:30|78.51|75.91|78.53|75.93|78.53|75.93|78.51|75.91|0
1638846100000|2021-12-07 03:01:40|78.51|75.91|78.44|75.84|78.51|75.91|78.44|75.84|0
1638846110000|2021-12-07 03:01:50|78.46|75.86|78.51|75.91|78.51|75.91|78.46|75.86|0
1638846120000|2021-12-07 03:02:00|78.55|75.95|78.6|76|78.6|76|78.55|75.95|0
1638846130000|2021-12-07 03:02:10|78.55|75.95|78.55|75.95|78.55|75.95|78.55|75.95|0
1638846140000|2021-12-07 03:02:20|78.53|75.93|78.6|76|78.6|76|78.51|75.91|0
1638846170000|2021-12-07 03:02:50|78.62|76.02|78.6|76|78.64|76.04|78.6|76|0
1638846190000|2021-12-07 03:03:10|78.55|75.95|78.55|75.95|78.55|75.95|78.55|75.95|0
1638846200000|2021-12-07 03:03:20|78.6|76|78.62|76.02|78.62|76.02|78.6|76|0
1638846210000|2021-12-07 03:03:30|78.6|76|78.55|75.95|78.6|76|78.55|75.95|0
1638846220000|2021-12-07 03:03:40|78.58|75.98|78.6|76|78.6|76|78.53|75.93|0
1638846230000|2021-12-07 03:03:50|78.58|75.98|78.55|75.95|78.58|75.98|78.55|75.95|0
1638846240000|2021-12-07 03:04:00|78.6|76|78.6|76|78.6|76|78.55|75.95|0
1638846250000|2021-12-07 03:04:10|78.64|76.04|78.6|76|78.64|76.04|78.6|76|0
1638846260000|2021-12-07 03:04:20|78.62|76.02|78.57|75.97|78.64|76.04|78.55|75.95|0
1638846270000|2021-12-07 03:04:30|78.55|75.95|78.55|75.95|78.55|75.95|78.55|75.95|0
1638846280000|2021-12-07 03:04:40|78.57|75.97|78.55|75.95|78.57|75.97|78.55|75.95|0
1638846290000|2021-12-07 03:04:50|78.46|75.86|78.49|75.89|78.49|75.89|78.46|75.86|0
1638846300000|2021-12-07 03:05:00|78.46|75.86|78.42|75.82|78.46|75.86|78.4|75.8|0
1638846310000|2021-12-07 03:05:10|78.46|75.86|78.46|75.86|78.46|75.86|78.46|75.86|0
1638846330000|2021-12-07 03:05:30|78.49|75.89|78.49|75.89|78.49|75.89|78.46|75.86|0
1638846340000|2021-12-07 03:05:40|78.46|75.86|78.4|75.8|78.46|75.86|78.4|75.8|0
1638846350000|2021-12-07 03:05:50|78.37|75.77|78.4|75.8|78.4|75.8|78.37|75.77|0
1638846360000|2021-12-07 03:06:00|78.37|75.77|78.31|75.71|78.37|75.77|78.31|75.71|0
1638846370000|2021-12-07 03:06:10|78.28|75.68|78.24|75.64|78.28|75.68|78.2|75.6|0
1638846380000|2021-12-07 03:06:20|78.26|75.66|78.31|75.71|78.31|75.71|78.24|75.64|0
1638846390000|2021-12-07 03:06:30|78.35|75.75|78.35|75.75|78.37|75.77|78.35|75.75|0
1638846400000|2021-12-07 03:06:40|78.44|75.84|78.46|75.86|78.46|75.86|78.42|75.82|0
1638846410000|2021-12-07 03:06:50|78.51|75.91|78.51|75.91|78.51|75.91|78.48|75.88|0
1638846420000|2021-12-07 03:07:00|78.48|75.88|78.42|75.82|78.48|75.88|78.4|75.8|0
1638846430000|2021-12-07 03:07:10|78.4|75.8|78.42|75.82|78.42|75.82|78.4|75.8|0
1638846450000|2021-12-07 03:07:30|78.51|75.91|78.51|75.91|78.51|75.91|78.51|75.91|0
1638846460000|2021-12-07 03:07:40|78.5|75.9|78.5|75.9|78.53|75.93|78.5|75.9|0
1638846470000|2021-12-07 03:07:50|78.55|75.95|78.55|75.95|78.55|75.95|78.55|75.95|0
1638846480000|2021-12-07 03:08:00|78.53|75.93|78.5|75.9|78.53|75.93|78.5|75.9|0
1638846490000|2021-12-07 03:08:10|78.59|75.99|78.62|76.02|78.64|76.04|78.59|75.99|0
1638846500000|2021-12-07 03:08:20|78.64|76.04|78.66|76.06|78.66|76.06|78.64|76.04|0
1638846510000|2021-12-07 03:08:30|78.64|76.04|78.66|76.06|78.66|76.06|78.64|76.04|0
1638846520000|2021-12-07 03:08:40|78.68|76.08|78.64|76.04|78.68|76.08|78.64|76.04|0
1638846530000|2021-12-07 03:08:50|78.68|76.08|78.68|76.08|78.68|76.08|78.68|76.08|0
1638846540000|2021-12-07 03:09:00|78.66|76.06|78.73|76.13|78.73|76.13|78.66|76.06|0
1638846550000|2021-12-07 03:09:10|78.7|76.1|78.73|76.13|78.73|76.13|78.68|76.08|0
1638846560000|2021-12-07 03:09:20|78.7|76.1|78.68|76.08|78.7|76.1|78.68|76.08|0
1638846570000|2021-12-07 03:09:30|78.73|76.13|78.73|76.13|78.73|76.13|78.73|76.13|0
1638846580000|2021-12-07 03:09:40|78.77|76.17|78.77|76.17|78.77|76.17|78.77|76.17|0
1638846600000|2021-12-07 03:10:00|78.73|76.13|78.73|76.13|78.73|76.13|78.68|76.08|0
1638846620000|2021-12-07 03:10:20|78.77|76.17|78.73|76.13|78.77|76.17|78.73|76.13|0
1638846630000|2021-12-07 03:10:30|78.68|76.08|78.64|76.04|78.68|76.08|78.64|76.04|0
1638846640000|2021-12-07 03:10:40|78.68|76.08|78.68|76.08|78.68|76.08|78.68|76.08|0
1638846650000|2021-12-07 03:10:50|78.66|76.06|78.64|76.04|78.66|76.06|78.64|76.04|0
1638846670000|2021-12-07 03:11:10|78.57|75.97|78.59|75.99|78.59|75.99|78.55|75.95|0
1638846680000|2021-12-07 03:11:20|78.55|75.95|78.55|75.95|78.55|75.95|78.55|75.95|0
1638846690000|2021-12-07 03:11:30|78.59|75.99|78.55|75.95|78.59|75.99|78.55|75.95|0
1638846710000|2021-12-07 03:11:50|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1638846720000|2021-12-07 03:12:00|78.46|75.86|78.55|75.95|78.55|75.95|78.46|75.86|0
1638846730000|2021-12-07 03:12:10|78.5|75.9|78.59|75.99|78.59|75.99|78.5|75.9|0
1638846740000|2021-12-07 03:12:20|78.57|75.97|78.59|75.99|78.59|75.99|78.55|75.95|0
1638846750000|2021-12-07 03:12:30|78.57|75.97|78.59|75.99|78.59|75.99|78.57|75.97|0
1638846760000|2021-12-07 03:12:40|78.55|75.95|78.57|75.97|78.57|75.97|78.55|75.95|0
1638846770000|2021-12-07 03:12:50|78.63|76.03|78.61|76.01|78.63|76.03|78.59|75.99|0
1638846780000|2021-12-07 03:13:00|78.63|76.03|78.63|76.03|78.63|76.03|78.63|76.03|0
1638846790000|2021-12-07 03:13:10|78.55|75.95|78.55|75.95|78.55|75.95|78.55|75.95|0
1638846800000|2021-12-07 03:13:20|78.52|75.92|78.5|75.9|78.52|75.92|78.5|75.9|0
1638846810000|2021-12-07 03:13:30|78.52|75.92|78.5|75.9|78.52|75.92|78.5|75.9|0
1638846830000|2021-12-07 03:13:50|78.52|75.92|78.5|75.9|78.52|75.92|78.5|75.9|0
1638846840000|2021-12-07 03:14:00|78.46|75.86|78.41|75.81|78.46|75.86|78.41|75.81|0
1638846850000|2021-12-07 03:14:10|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1638846860000|2021-12-07 03:14:20|78.41|75.81|78.41|75.81|78.41|75.81|78.41|75.81|0
1638846870000|2021-12-07 03:14:30|78.46|75.86|78.41|75.81|78.46|75.86|78.41|75.81|0
1638846880000|2021-12-07 03:14:40|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1638846890000|2021-12-07 03:14:50|78.32|75.72|78.32|75.72|78.32|75.72|78.32|75.72|0
1638846900000|2021-12-07 03:15:00|78.28|75.68|78.28|75.68|78.28|75.68|78.23|75.63|0
1638846910000|2021-12-07 03:15:10|78.23|75.63|78.32|75.72|78.32|75.72|78.23|75.63|0
1638846920000|2021-12-07 03:15:20|78.28|75.68|78.23|75.63|78.28|75.68|78.23|75.63|0
1638846930000|2021-12-07 03:15:30|78.26|75.66|78.23|75.63|78.26|75.66|78.23|75.63|0
1638846940000|2021-12-07 03:15:40|78.19|75.59|78.19|75.59|78.19|75.59|78.19|75.59|0
1638846950000|2021-12-07 03:15:50|78.23|75.63|78.21|75.61|78.23|75.63|78.19|75.59|0
1638846960000|2021-12-07 03:16:00|78.23|75.63|78.21|75.61|78.23|75.63|78.21|75.61|0
1638846970000|2021-12-07 03:16:10|78.23|75.63|78.28|75.68|78.28|75.68|78.23|75.63|0
1638846980000|2021-12-07 03:16:20|78.23|75.63|78.28|75.68|78.32|75.72|78.23|75.63|0
1638846990000|2021-12-07 03:16:30|78.3|75.7|78.28|75.68|78.3|75.7|78.28|75.68|0
1638847000000|2021-12-07 03:16:40|78.3|75.7|78.32|75.72|78.32|75.72|78.3|75.7|0
1638847010000|2021-12-07 03:16:50|78.28|75.68|78.28|75.68|78.28|75.68|78.28|75.68|0
1638847050000|2021-12-07 03:17:30|78.23|75.63|78.28|75.68|78.28|75.68|78.21|75.61|0
1638847060000|2021-12-07 03:17:40|78.32|75.72|78.32|75.72|78.32|75.72|78.32|75.72|0
1638847070000|2021-12-07 03:17:50|78.37|75.77|78.37|75.77|78.37|75.77|78.37|75.77|0
1638847080000|2021-12-07 03:18:00|78.41|75.81|78.45|75.85|78.45|75.85|78.41|75.81|0
1638847090000|2021-12-07 03:18:10|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1638847100000|2021-12-07 03:18:20|78.52|75.92|78.48|75.88|78.52|75.92|78.48|75.88|0
1638847110000|2021-12-07 03:18:30|78.5|75.9|78.5|75.9|78.5|75.9|78.5|75.9|0
1638847140000|2021-12-07 03:19:00|78.41|75.81|78.39|75.79|78.41|75.81|78.39|75.79|0
1638847150000|2021-12-07 03:19:10|78.41|75.81|78.36|75.76|78.41|75.81|78.36|75.76|0
1638847160000|2021-12-07 03:19:20|78.32|75.72|78.34|75.74|78.36|75.76|78.32|75.72|0
1638847170000|2021-12-07 03:19:30|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1638847180000|2021-12-07 03:19:40|78.41|75.81|78.32|75.72|78.41|75.81|78.32|75.72|0
1638847190000|2021-12-07 03:19:50|78.36|75.76|78.36|75.76|78.36|75.76|78.36|75.76|0
1638847200000|2021-12-07 03:20:00|78.41|75.81|78.32|75.72|78.41|75.81|78.32|75.72|0
1638847210000|2021-12-07 03:20:10|78.28|75.68|78.28|75.68|78.28|75.68|78.28|75.68|0
1638847220000|2021-12-07 03:20:20|78.23|75.63|78.25|75.65|78.28|75.68|78.23|75.63|0
1638847230000|2021-12-07 03:20:30|78.23|75.63|78.19|75.59|78.23|75.63|78.19|75.59|0
1638847240000|2021-12-07 03:20:40|78.21|75.61|78.19|75.59|78.21|75.61|78.19|75.59|0
1638847260000|2021-12-07 03:21:00|78.23|75.63|78.27|75.67|78.27|75.67|78.23|75.63|0
1638847270000|2021-12-07 03:21:10|78.25|75.65|78.25|75.65|78.27|75.67|78.25|75.65|0
1638847280000|2021-12-07 03:21:20|78.27|75.67|78.32|75.72|78.32|75.72|78.27|75.67|0
1638847290000|2021-12-07 03:21:30|78.3|75.7|78.3|75.7|78.3|75.7|78.27|75.67|0
1638847310000|2021-12-07 03:21:50|78.32|75.72|78.27|75.67|78.32|75.72|78.27|75.67|0
1638847320000|2021-12-07 03:22:00|78.21|75.61|78.16|75.56|78.21|75.61|78.16|75.56|0
1638847330000|2021-12-07 03:22:10|78.14|75.54|78.14|75.54|78.14|75.54|78.14|75.54|0
1638847340000|2021-12-07 03:22:20|78.19|75.59|78.21|75.61|78.21|75.61|78.19|75.59|0
1638847350000|2021-12-07 03:22:30|78.19|75.59|78.14|75.54|78.19|75.59|78.14|75.54|0
1638847370000|2021-12-07 03:22:50|78.1|75.5|78.1|75.5|78.1|75.5|78.1|75.5|0
1638847380000|2021-12-07 03:23:00|78.12|75.52|78.16|75.56|78.18|75.58|78.12|75.52|0
1638847390000|2021-12-07 03:23:10|78.14|75.54|78.14|75.54|78.14|75.54|78.14|75.54|0
1638847400000|2021-12-07 03:23:20|78.16|75.56|78.18|75.58|78.18|75.58|78.16|75.56|0
1638847410000|2021-12-07 03:23:30|78.23|75.63|78.18|75.58|78.27|75.67|78.18|75.58|0
1638847420000|2021-12-07 03:23:40|78.16|75.56|78.18|75.58|78.18|75.58|78.16|75.56|0
1638847430000|2021-12-07 03:23:50|78.16|75.56|78.14|75.54|78.16|75.56|78.14|75.54|0
1638847440000|2021-12-07 03:24:00|78.1|75.5|78.14|75.54|78.14|75.54|78.1|75.5|0
1638847450000|2021-12-07 03:24:10|78.1|75.5|78.05|75.45|78.1|75.5|78.05|75.45|0
1638847460000|2021-12-07 03:24:20|78.1|75.5|78.14|75.54|78.14|75.54|78.1|75.5|0
1638847470000|2021-12-07 03:24:30|78.1|75.5|78.1|75.5|78.1|75.5|78.05|75.45|0
1638847480000|2021-12-07 03:24:40|78.12|75.52|78.1|75.5|78.12|75.52|78.1|75.5|0
1638847500000|2021-12-07 03:25:00|78.12|75.52|78.09|75.49|78.12|75.52|78.09|75.49|0
1638847520000|2021-12-07 03:25:20|78.07|75.47|78.07|75.47|78.07|75.47|78.07|75.47|0
1638847530000|2021-12-07 03:25:30|78.05|75.45|78.05|75.45|78.05|75.45|78.05|75.45|0
1638847550000|2021-12-07 03:25:50|78.01|75.41|78.01|75.41|78.01|75.41|78.01|75.41|0
1638847560000|2021-12-07 03:26:00|77.96|75.36|77.96|75.36|77.96|75.36|77.96|75.36|0
1638847570000|2021-12-07 03:26:10|77.98|75.38|77.96|75.36|78.01|75.41|77.96|75.36|0
1638847580000|2021-12-07 03:26:20|77.94|75.34|77.92|75.32|77.96|75.36|77.87|75.27|0
1638847590000|2021-12-07 03:26:30|77.87|75.27|77.9|75.3|77.9|75.3|77.87|75.27|0
1638847600000|2021-12-07 03:26:40|77.92|75.32|77.92|75.32|77.92|75.32|77.87|75.27|0
1638847620000|2021-12-07 03:27:00|77.87|75.27|77.83|75.23|77.87|75.27|77.83|75.23|0
1638847630000|2021-12-07 03:27:10|77.87|75.27|77.87|75.27|77.92|75.32|77.87|75.27|0
1638847650000|2021-12-07 03:27:30|77.92|75.32|77.9|75.3|77.92|75.32|77.9|75.3|0
1638847660000|2021-12-07 03:27:40|77.92|75.32|77.92|75.32|77.92|75.32|77.92|75.32|0
1638847670000|2021-12-07 03:27:50|77.87|75.27|77.85|75.25|77.87|75.27|77.85|75.25|0
1638847680000|2021-12-07 03:28:00|77.87|75.27|77.92|75.32|77.92|75.32|77.87|75.27|0
1638847690000|2021-12-07 03:28:10|78|75.4|78|75.4|78|75.4|77.96|75.36|0
1638847700000|2021-12-07 03:28:20|77.94|75.34|77.96|75.36|77.96|75.36|77.94|75.34|0
1638847710000|2021-12-07 03:28:30|77.94|75.34|77.96|75.36|77.96|75.36|77.94|75.34|0
1638847720000|2021-12-07 03:28:40|78|75.4|77.96|75.36|78|75.4|77.96|75.36|0
1638847730000|2021-12-07 03:28:50|78|75.4|77.96|75.36|78|75.4|77.96|75.36|0
1638847740000|2021-12-07 03:29:00|78|75.4|78|75.4|78|75.4|78|75.4|0
1638847750000|2021-12-07 03:29:10|78.05|75.45|78.05|75.45|78.05|75.45|78.05|75.45|0
1638847760000|2021-12-07 03:29:20|78.09|75.49|78.09|75.49|78.09|75.49|78.09|75.49|0
1638847770000|2021-12-07 03:29:30|78.05|75.45|78.09|75.49|78.09|75.49|78.05|75.45|0
1638847780000|2021-12-07 03:29:40|78.07|75.47|78.07|75.47|78.07|75.47|78.05|75.45|0
1638847790000|2021-12-07 03:29:50|78.05|75.45|78.05|75.45|78.05|75.45|78.05|75.45|0
1638847800000|2021-12-07 03:30:00|78|75.4|77.92|75.32|78|75.4|77.92|75.32|0
1638847810000|2021-12-07 03:30:10|77.94|75.34|77.92|75.32|77.94|75.34|77.92|75.32|0
1638847820000|2021-12-07 03:30:20|77.96|75.36|77.96|75.36|77.96|75.36|77.94|75.34|0
1638847840000|2021-12-07 03:30:40|77.91|75.31|77.91|75.31|77.94|75.34|77.91|75.31|0
1638847850000|2021-12-07 03:30:50|77.87|75.27|77.87|75.27|77.87|75.27|77.87|75.27|0
1638847860000|2021-12-07 03:31:00|77.85|75.25|77.87|75.27|77.87|75.27|77.85|75.25|0
1638847870000|2021-12-07 03:31:10|77.83|75.23|77.83|75.23|77.83|75.23|77.83|75.23|0
1638847880000|2021-12-07 03:31:20|77.81|75.21|77.83|75.23|77.83|75.23|77.81|75.21|0
1638847890000|2021-12-07 03:31:30|77.78|75.18|77.78|75.18|77.78|75.18|77.76|75.16|0
1638847900000|2021-12-07 03:31:40|77.83|75.23|77.78|75.18|77.83|75.23|77.78|75.18|0
1638847920000|2021-12-07 03:32:00|77.74|75.14|77.78|75.18|77.78|75.18|77.74|75.14|0
1638847930000|2021-12-07 03:32:10|77.74|75.14|77.78|75.18|77.78|75.18|77.74|75.14|0
1638847940000|2021-12-07 03:32:20|77.83|75.23|77.78|75.18|77.83|75.23|77.78|75.18|0
1638847960000|2021-12-07 03:32:40|77.76|75.16|77.76|75.16|77.76|75.16|77.76|75.16|0
1638847970000|2021-12-07 03:32:50|77.74|75.14|77.76|75.16|77.76|75.16|77.74|75.14|0
1638847980000|2021-12-07 03:33:00|77.87|75.27|77.87|75.27|77.87|75.27|77.87|75.27|0
1638847990000|2021-12-07 03:33:10|77.85|75.25|77.87|75.27|77.87|75.27|77.83|75.23|0
1638848000000|2021-12-07 03:33:20|77.91|75.31|77.91|75.31|77.91|75.31|77.91|75.31|0
1638848020000|2021-12-07 03:33:40|77.87|75.27|77.85|75.25|77.87|75.27|77.85|75.25|0
1638848030000|2021-12-07 03:33:50|77.87|75.27|77.87|75.27|77.87|75.27|77.87|75.27|0
1638848040000|2021-12-07 03:34:00|77.85|75.25|77.87|75.27|77.87|75.27|77.85|75.25|0
1638848050000|2021-12-07 03:34:10|77.89|75.29|77.91|75.31|77.91|75.31|77.89|75.29|0
1638848060000|2021-12-07 03:34:20|77.96|75.36|77.96|75.36|77.96|75.36|77.94|75.34|0
1638848070000|2021-12-07 03:34:30|77.94|75.34|77.96|75.36|77.96|75.36|77.94|75.34|0
1638848090000|2021-12-07 03:34:50|77.93|75.33|77.96|75.36|77.96|75.36|77.91|75.31|0
1638848100000|2021-12-07 03:35:00|77.93|75.33|77.89|75.29|77.93|75.33|77.89|75.29|0
1638848110000|2021-12-07 03:35:10|77.87|75.27|77.85|75.25|77.87|75.27|77.85|75.25|0
1638848120000|2021-12-07 03:35:20|77.82|75.22|77.82|75.22|77.82|75.22|77.82|75.22|0
1638848130000|2021-12-07 03:35:30|77.8|75.2|77.78|75.18|77.8|75.2|77.78|75.18|0
1638848140000|2021-12-07 03:35:40|77.8|75.2|77.78|75.18|77.8|75.2|77.78|75.18|0
1638848150000|2021-12-07 03:35:50|77.76|75.16|77.76|75.16|77.78|75.18|77.76|75.16|0
1638848160000|2021-12-07 03:36:00|77.78|75.18|77.76|75.16|77.78|75.18|77.76|75.16|0
1638848170000|2021-12-07 03:36:10|77.78|75.18|77.78|75.18|77.78|75.18|77.76|75.16|0
1638848180000|2021-12-07 03:36:20|77.76|75.16|77.73|75.13|77.76|75.16|77.73|75.13|0
1638848200000|2021-12-07 03:36:40|77.78|75.18|77.78|75.18|77.82|75.22|77.78|75.18|0
1638848250000|2021-12-07 03:37:30|77.76|75.16|77.78|75.18|77.78|75.18|77.76|75.16|0
1638848270000|2021-12-07 03:37:50|77.73|75.13|77.73|75.13|77.73|75.13|77.73|75.13|0
1638848290000|2021-12-07 03:38:10|77.69|75.09|77.73|75.13|77.73|75.13|77.69|75.09|0
1638848300000|2021-12-07 03:38:20|77.78|75.18|77.76|75.16|77.78|75.18|77.76|75.16|0
1638848310000|2021-12-07 03:38:30|77.73|75.13|77.73|75.13|77.73|75.13|77.73|75.13|0
1638848340000|2021-12-07 03:39:00|77.78|75.18|77.78|75.18|77.78|75.18|77.76|75.16|0
1638848350000|2021-12-07 03:39:10|77.73|75.13|77.73|75.13|77.73|75.13|77.73|75.13|0
1638848360000|2021-12-07 03:39:20|77.78|75.18|77.73|75.13|77.78|75.18|77.73|75.13|0
1638848380000|2021-12-07 03:39:40|77.69|75.09|77.69|75.09|77.69|75.09|77.69|75.09|0
1638848390000|2021-12-07 03:39:50|77.64|75.04|77.69|75.09|77.69|75.09|77.64|75.04|0
1638848400000|2021-12-07 03:40:00|77.64|75.04|77.64|75.04|77.64|75.04|77.64|75.04|0
1638848410000|2021-12-07 03:40:10|77.6|75|77.64|75.04|77.64|75.04|77.6|75|0
1638848420000|2021-12-07 03:40:20|77.69|75.09|77.69|75.09|77.69|75.09|77.69|75.09|0
1638848430000|2021-12-07 03:40:30|77.64|75.04|77.64|75.04|77.64|75.04|77.64|75.04|0
1638848450000|2021-12-07 03:40:50|77.62|75.02|77.6|75|77.62|75.02|77.6|75|0
1638848470000|2021-12-07 03:41:10|77.56|74.96|77.6|75|77.6|75|77.56|74.96|0
1638848480000|2021-12-07 03:41:20|77.64|75.04|77.64|75.04|77.64|75.04|77.64|75.04|0
1638848490000|2021-12-07 03:41:30|77.69|75.09|77.69|75.09|77.69|75.09|77.69|75.09|0
1638848500000|2021-12-07 03:41:40|77.64|75.04|77.64|75.04|77.64|75.04|77.64|75.04|0
1638848510000|2021-12-07 03:41:50|77.6|75|77.56|74.96|77.6|75|77.56|74.96|0
1638848520000|2021-12-07 03:42:00|77.6|75|77.6|75|77.6|75|77.6|75|0
1638848530000|2021-12-07 03:42:10|77.58|74.98|77.6|75|77.6|75|77.58|74.98|0
1638848550000|2021-12-07 03:42:30|77.56|74.96|77.55|74.95|77.56|74.96|77.55|74.95|0
1638848580000|2021-12-07 03:43:00|77.6|75|77.6|75|77.6|75|77.6|75|0
1638848600000|2021-12-07 03:43:20|77.64|75.04|77.62|75.02|77.64|75.04|77.62|75.02|0
1638848610000|2021-12-07 03:43:30|77.6|75|77.6|75|77.6|75|77.6|75|0
1638848620000|2021-12-07 03:43:40|77.62|75.02|77.62|75.02|77.62|75.02|77.6|75|0
1638848630000|2021-12-07 03:43:50|77.6|75|77.6|75|77.6|75|77.6|75|0
1638848640000|2021-12-07 03:44:00|77.62|75.02|77.6|75|77.62|75.02|77.6|75|0
1638848680000|2021-12-07 03:44:40|77.64|75.04|77.64|75.04|77.64|75.04|77.64|75.04|0
1638848700000|2021-12-07 03:45:00|77.62|75.02|77.6|75|77.64|75.04|77.6|75|0
1638848710000|2021-12-07 03:45:10|77.64|75.04|77.6|75|77.64|75.04|77.6|75|0
1638848720000|2021-12-07 03:45:20|77.55|74.95|77.55|74.95|77.55|74.95|77.55|74.95|0
1638848740000|2021-12-07 03:45:40|77.51|74.91|77.51|74.91|77.51|74.91|77.51|74.91|0
1638848750000|2021-12-07 03:45:50|77.55|74.95|77.55|74.95|77.55|74.95|77.55|74.95|0
1638848760000|2021-12-07 03:46:00|77.51|74.91|77.51|74.91|77.51|74.91|77.51|74.91|0
1638848790000|2021-12-07 03:46:30|77.55|74.95|77.55|74.95|77.55|74.95|77.55|74.95|0
1638848830000|2021-12-07 03:47:10|77.57|74.97|77.57|74.97|77.57|74.97|77.57|74.97|0
1638848840000|2021-12-07 03:47:20|77.55|74.95|77.51|74.91|77.55|74.95|77.46|74.86|0
1638848850000|2021-12-07 03:47:30|77.6|75|77.6|75|77.6|75|77.6|75|0
1638848860000|2021-12-07 03:47:40|77.55|74.95|77.55|74.95|77.55|74.95|77.55|74.95|0
1638848880000|2021-12-07 03:48:00|77.46|74.86|77.46|74.86|77.46|74.86|77.46|74.86|0
1638848900000|2021-12-07 03:48:20|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1638848910000|2021-12-07 03:48:30|77.4|74.8|77.42|74.82|77.42|74.82|77.4|74.8|0
1638848920000|2021-12-07 03:48:40|77.44|74.84|77.44|74.84|77.46|74.86|77.42|74.82|0
1638848930000|2021-12-07 03:48:50|77.42|74.82|77.42|74.82|77.46|74.86|77.42|74.82|0
1638848950000|2021-12-07 03:49:10|77.4|74.8|77.42|74.82|77.42|74.82|77.4|74.8|0
1638848970000|2021-12-07 03:49:30|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1638849000000|2021-12-07 03:50:00|77.35|74.75|77.35|74.75|77.37|74.77|77.35|74.75|0
1638849010000|2021-12-07 03:50:10|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1638849030000|2021-12-07 03:50:30|77.42|74.82|77.42|74.82|77.42|74.82|77.37|74.77|0
1638849090000|2021-12-07 03:51:30|77.37|74.77|77.4|74.8|77.4|74.8|77.37|74.77|0
1638849100000|2021-12-07 03:51:40|77.42|74.82|77.42|74.82|77.42|74.82|77.42|74.82|0
1638849110000|2021-12-07 03:51:50|77.4|74.8|77.4|74.8|77.4|74.8|77.4|74.8|0
1638849120000|2021-12-07 03:52:00|77.37|74.77|77.37|74.77|77.37|74.77|77.37|74.77|0
1638849130000|2021-12-07 03:52:10|77.4|74.8|77.42|74.82|77.42|74.82|77.4|74.8|0
1638849140000|2021-12-07 03:52:20|77.4|74.8|77.37|74.77|77.4|74.8|77.37|74.77|0
1638849170000|2021-12-07 03:52:50|77.42|74.82|77.37|74.77|77.42|74.82|77.37|74.77|0
1638849180000|2021-12-07 03:53:00|77.4|74.8|77.33|74.73|77.4|74.8|77.33|74.73|0
1638849190000|2021-12-07 03:53:10|77.35|74.75|77.37|74.77|77.37|74.77|77.35|74.75|0
1638849200000|2021-12-07 03:53:20|77.35|74.75|77.37|74.77|77.37|74.77|77.35|74.75|0
1638849240000|2021-12-07 03:54:00|77.39|74.79|77.37|74.77|77.39|74.79|77.37|74.77|0
1638849260000|2021-12-07 03:54:20|77.39|74.79|77.39|74.79|77.39|74.79|77.39|74.79|0
1638849270000|2021-12-07 03:54:30|77.42|74.82|77.42|74.82|77.42|74.82|77.39|74.79|0
1638849280000|2021-12-07 03:54:40|77.46|74.86|77.46|74.86|77.46|74.86|77.46|74.86|0
1638849290000|2021-12-07 03:54:50|77.48|74.88|77.42|74.82|77.48|74.88|77.42|74.82|0
1638849300000|2021-12-07 03:55:00|77.44|74.84|77.42|74.82|77.44|74.84|77.42|74.82|0
1638849310000|2021-12-07 03:55:10|77.46|74.86|77.46|74.86|77.46|74.86|77.46|74.86|0
1638849340000|2021-12-07 03:55:40|77.48|74.88|77.5|74.9|77.5|74.9|77.48|74.88|0
1638849360000|2021-12-07 03:56:00|77.46|74.86|77.46|74.86|77.46|74.86|77.46|74.86|0
1638849370000|2021-12-07 03:56:10|77.5|74.9|77.5|74.9|77.5|74.9|77.5|74.9|0
1638849390000|2021-12-07 03:56:30|77.48|74.88|77.5|74.9|77.5|74.9|77.46|74.86|0
1638849400000|2021-12-07 03:56:40|77.48|74.88|77.55|74.95|77.55|74.95|77.48|74.88|0
1638849410000|2021-12-07 03:56:50|77.5|74.9|77.5|74.9|77.5|74.9|77.5|74.9|0
1638849420000|2021-12-07 03:57:00|77.46|74.86|77.46|74.86|77.46|74.86|77.46|74.86|0
1638849430000|2021-12-07 03:57:10|77.41|74.81|77.41|74.81|77.41|74.81|77.41|74.81|0
1638849440000|2021-12-07 03:57:20|77.33|74.73|77.33|74.73|77.33|74.73|77.33|74.73|0
1638849450000|2021-12-07 03:57:30|77.28|74.68|77.28|74.68|77.28|74.68|77.28|74.68|0
1638849480000|2021-12-07 03:58:00|77.33|74.73|77.33|74.73|77.33|74.73|77.33|74.73|0
1638849510000|2021-12-07 03:58:30|77.28|74.68|77.28|74.68|77.28|74.68|77.28|74.68|0
1638849520000|2021-12-07 03:58:40|77.3|74.7|77.32|74.72|77.33|74.73|77.3|74.7|0
1638849540000|2021-12-07 03:59:00|77.35|74.75|77.35|74.75|77.35|74.75|77.35|74.75|0
1638849550000|2021-12-07 03:59:10|77.32|74.72|77.35|74.75|77.35|74.75|77.32|74.72|0
1638849560000|2021-12-07 03:59:20|77.37|74.77|77.37|74.77|77.37|74.77|77.35|74.75|0
1638849570000|2021-12-07 03:59:30|77.32|74.72|77.35|74.75|77.35|74.75|77.32|74.72|0
1638849580000|2021-12-07 03:59:40|77.37|74.77|77.32|74.72|77.37|74.77|77.32|74.72|0
1638849600000|2021-12-07 04:00:00|77.3|74.7|77.32|74.72|77.32|74.72|77.28|74.68|0
1638849610000|2021-12-07 04:00:10|77.3|74.7|77.28|74.68|77.3|74.7|77.28|74.68|0
1638849630000|2021-12-07 04:00:30|77.3|74.7|77.28|74.68|77.32|74.72|77.28|74.68|0
1638849640000|2021-12-07 04:00:40|77.32|74.72|77.32|74.72|77.32|74.72|77.28|74.68|0
1638849650000|2021-12-07 04:00:50|77.28|74.68|77.28|74.68|77.28|74.68|77.28|74.68|0
1638849660000|2021-12-07 04:01:00|77.32|74.72|77.32|74.72|77.32|74.72|77.32|74.72|0
1638849670000|2021-12-07 04:01:10|77.37|74.77|77.32|74.72|77.37|74.77|77.32|74.72|0
1638849680000|2021-12-07 04:01:20|77.37|74.77|77.37|74.77|77.41|74.81|77.37|74.77|0
1638849690000|2021-12-07 04:01:30|77.32|74.72|77.32|74.72|77.32|74.72|77.32|74.72|0
1638849700000|2021-12-07 04:01:40|77.3|74.7|77.3|74.7|77.3|74.7|77.3|74.7|0
1638849710000|2021-12-07 04:01:50|77.28|74.68|77.28|74.68|77.28|74.68|77.28|74.68|0
1638849720000|2021-12-07 04:02:00|77.32|74.72|77.28|74.68|77.32|74.72|77.28|74.68|0
1638849740000|2021-12-07 04:02:20|77.24|74.64|77.26|74.66|77.26|74.66|77.24|74.64|0
1638849750000|2021-12-07 04:02:30|77.32|74.72|77.32|74.72|77.32|74.72|77.32|74.72|0
1638849760000|2021-12-07 04:02:40|77.3|74.7|77.28|74.68|77.3|74.7|77.28|74.68|0
1638849770000|2021-12-07 04:02:50|77.32|74.72|77.28|74.68|77.32|74.72|77.28|74.68|0
1638849780000|2021-12-07 04:03:00|77.26|74.66|77.26|74.66|77.26|74.66|77.23|74.63|0
1638849790000|2021-12-07 04:03:10|77.23|74.63|77.23|74.63|77.23|74.63|77.23|74.63|0
1638849800000|2021-12-07 04:03:20|77.26|74.66|77.23|74.63|77.26|74.66|77.23|74.63|0
1638849810000|2021-12-07 04:03:30|77.19|74.59|77.19|74.59|77.19|74.59|77.19|74.59|0
1638849820000|2021-12-07 04:03:40|77.17|74.57|77.19|74.59|77.19|74.59|77.17|74.57|0
1638849830000|2021-12-07 04:03:50|77.15|74.55|77.1|74.5|77.15|74.55|77.1|74.5|0
1638849860000|2021-12-07 04:04:20|77.06|74.46|77.1|74.5|77.1|74.5|77.06|74.46|0
1638849870000|2021-12-07 04:04:30|77.06|74.46|77.06|74.46|77.06|74.46|77.06|74.46|0
1638849890000|2021-12-07 04:04:50|77.1|74.5|77.06|74.46|77.1|74.5|77.06|74.46|0
1638849900000|2021-12-07 04:05:00|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1638849910000|2021-12-07 04:05:10|77.06|74.46|77.01|74.41|77.06|74.46|77.01|74.41|0
1638849930000|2021-12-07 04:05:30|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1638849950000|2021-12-07 04:05:50|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1638849960000|2021-12-07 04:06:00|77.06|74.46|77.06|74.46|77.06|74.46|77.01|74.41|0
1638849980000|2021-12-07 04:06:20|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1638849990000|2021-12-07 04:06:30|77.06|74.46|77.01|74.41|77.06|74.46|77.01|74.41|0
1638850000000|2021-12-07 04:06:40|76.99|74.39|76.97|74.37|76.99|74.39|76.97|74.37|0
1638850010000|2021-12-07 04:06:50|76.99|74.39|77.01|74.41|77.01|74.41|76.99|74.39|0
1638850050000|2021-12-07 04:07:30|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1638850070000|2021-12-07 04:07:50|77.01|74.41|77.01|74.41|77.01|74.41|77.01|74.41|0
1638850080000|2021-12-07 04:08:00|77.06|74.46|77.01|74.41|77.06|74.46|77.01|74.41|0
1638850090000|2021-12-07 04:08:10|77.06|74.46|77.01|74.41|77.06|74.46|77.01|74.41|0
1638850110000|2021-12-07 04:08:30|76.99|74.39|77.01|74.41|77.01|74.41|76.99|74.39|0
1638850130000|2021-12-07 04:08:50|76.97|74.37|76.97|74.37|76.97|74.37|76.97|74.37|0
1638850140000|2021-12-07 04:09:00|76.99|74.39|76.88|74.28|76.99|74.39|76.88|74.28|0
1638850150000|2021-12-07 04:09:10|76.84|74.24|76.88|74.28|76.88|74.28|76.84|74.24|0
1638850160000|2021-12-07 04:09:20|76.86|74.26|76.84|74.24|76.86|74.26|76.84|74.24|0
1638850170000|2021-12-07 04:09:30|76.9|74.3|76.88|74.28|76.9|74.3|76.88|74.28|0
1638850180000|2021-12-07 04:09:40|76.9|74.3|76.9|74.3|76.9|74.3|76.9|74.3|0
1638850190000|2021-12-07 04:09:50|76.92|74.32|76.88|74.28|76.92|74.32|76.88|74.28|0
1638850200000|2021-12-07 04:10:00|76.86|74.26|76.84|74.24|76.86|74.26|76.84|74.24|0
1638850220000|2021-12-07 04:10:20|76.86|74.26|76.86|74.26|76.86|74.26|76.86|74.26|0
1638850230000|2021-12-07 04:10:30|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1638850240000|2021-12-07 04:10:40|76.86|74.26|76.84|74.24|76.86|74.26|76.84|74.24|0
1638850260000|2021-12-07 04:11:00|76.86|74.26|76.86|74.26|76.86|74.26|76.86|74.26|0
1638850270000|2021-12-07 04:11:10|76.84|74.24|76.84|74.24|76.84|74.24|76.84|74.24|0
1638850280000|2021-12-07 04:11:20|76.79|74.19|76.79|74.19|76.79|74.19|76.79|74.19|0
1638850290000|2021-12-07 04:11:30|76.75|74.15|76.71|74.11|76.75|74.15|76.71|74.11|0
1638850310000|2021-12-07 04:11:50|76.75|74.15|76.71|74.11|76.75|74.15|76.71|74.11|0
1638850320000|2021-12-07 04:12:00|76.73|74.13|76.75|74.15|76.75|74.15|76.71|74.11|0
1638850330000|2021-12-07 04:12:10|76.73|74.13|76.71|74.11|76.73|74.13|76.71|74.11|0
1638850340000|2021-12-07 04:12:20|76.66|74.06|76.57|73.97|76.66|74.06|76.57|73.97|0
1638850350000|2021-12-07 04:12:30|76.62|74.02|76.66|74.06|76.66|74.06|76.62|74.02|0
1638850360000|2021-12-07 04:12:40|76.62|74.02|76.62|74.02|76.62|74.02|76.62|74.02|0
1638850370000|2021-12-07 04:12:50|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1638850380000|2021-12-07 04:13:00|76.4|73.8|76.49|73.89|76.49|73.89|76.4|73.8|0
1638850390000|2021-12-07 04:13:10|76.53|73.93|76.53|73.93|76.53|73.93|76.49|73.89|0
1638850400000|2021-12-07 04:13:20|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1638850410000|2021-12-07 04:13:30|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1638850420000|2021-12-07 04:13:40|76.49|73.89|76.49|73.89|76.53|73.93|76.49|73.89|0
1638850440000|2021-12-07 04:14:00|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1638850450000|2021-12-07 04:14:10|76.47|73.87|76.44|73.84|76.49|73.89|76.44|73.84|0
1638850460000|2021-12-07 04:14:20|76.47|73.87|76.36|73.76|76.49|73.89|76.36|73.76|0
1638850470000|2021-12-07 04:14:30|76.34|73.74|76.36|73.76|76.36|73.76|76.34|73.74|0
1638850480000|2021-12-07 04:14:40|76.27|73.67|76.31|73.71|76.31|73.71|76.27|73.67|0
1638850500000|2021-12-07 04:15:00|76.36|73.76|76.4|73.8|76.4|73.8|76.36|73.76|0
1638850510000|2021-12-07 04:15:10|76.38|73.78|76.4|73.8|76.4|73.8|76.38|73.78|0
1638850520000|2021-12-07 04:15:20|76.42|73.82|76.44|73.84|76.44|73.84|76.4|73.8|0
1638850530000|2021-12-07 04:15:30|76.4|73.8|76.44|73.84|76.44|73.84|76.4|73.8|0
1638850540000|2021-12-07 04:15:40|76.42|73.82|76.44|73.84|76.44|73.84|76.42|73.82|0
1638850550000|2021-12-07 04:15:50|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1638850560000|2021-12-07 04:16:00|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1638850570000|2021-12-07 04:16:10|76.49|73.89|76.49|73.89|76.49|73.89|76.49|73.89|0
1638850580000|2021-12-07 04:16:20|76.53|73.93|76.55|73.95|76.55|73.95|76.53|73.93|0
1638850590000|2021-12-07 04:16:30|76.53|73.93|76.55|73.95|76.55|73.95|76.53|73.93|0
1638850600000|2021-12-07 04:16:40|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1638850610000|2021-12-07 04:16:50|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1638850620000|2021-12-07 04:17:00|76.53|73.93|76.51|73.91|76.53|73.93|76.51|73.91|0
1638850630000|2021-12-07 04:17:10|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1638850640000|2021-12-07 04:17:20|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1638850650000|2021-12-07 04:17:30|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1638850660000|2021-12-07 04:17:40|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1638850670000|2021-12-07 04:17:50|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1638850700000|2021-12-07 04:18:20|76.53|73.93|76.57|73.97|76.57|73.97|76.53|73.93|0
1638850710000|2021-12-07 04:18:30|76.55|73.95|76.53|73.93|76.57|73.97|76.53|73.93|0
1638850720000|2021-12-07 04:18:40|76.55|73.95|76.57|73.97|76.57|73.97|76.53|73.93|0
1638850740000|2021-12-07 04:19:00|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1638850750000|2021-12-07 04:19:10|76.57|73.97|76.57|73.97|76.57|73.97|76.57|73.97|0
1638850760000|2021-12-07 04:19:20|76.53|73.93|76.57|73.97|76.57|73.97|76.53|73.93|0
1638850790000|2021-12-07 04:19:50|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1638850810000|2021-12-07 04:20:10|76.51|73.91|76.53|73.93|76.53|73.93|76.51|73.91|0
1638850820000|2021-12-07 04:20:20|76.48|73.88|76.48|73.88|76.48|73.88|76.44|73.84|0
1638850830000|2021-12-07 04:20:30|76.44|73.84|76.44|73.84|76.48|73.88|76.44|73.84|0
1638850840000|2021-12-07 04:20:40|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1638850860000|2021-12-07 04:21:00|76.46|73.86|76.55|73.95|76.55|73.95|76.46|73.86|0
1638850870000|2021-12-07 04:21:10|76.53|73.93|76.53|73.93|76.53|73.93|76.53|73.93|0
1638850900000|2021-12-07 04:21:40|76.55|73.95|76.57|73.97|76.57|73.97|76.55|73.95|0
1638850910000|2021-12-07 04:21:50|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1638850920000|2021-12-07 04:22:00|76.55|73.95|76.55|73.95|76.55|73.95|76.55|73.95|0
1638850930000|2021-12-07 04:22:10|76.57|73.97|76.55|73.95|76.57|73.97|76.55|73.95|0
1638850940000|2021-12-07 04:22:20|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1638850950000|2021-12-07 04:22:30|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1638850970000|2021-12-07 04:22:50|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1638850980000|2021-12-07 04:23:00|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1638850990000|2021-12-07 04:23:10|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1638851000000|2021-12-07 04:23:20|76.48|73.88|76.52|73.92|76.52|73.92|76.48|73.88|0
1638851010000|2021-12-07 04:23:30|76.48|73.88|76.52|73.92|76.52|73.92|76.48|73.88|0
1638851020000|2021-12-07 04:23:40|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1638851030000|2021-12-07 04:23:50|76.5|73.9|76.52|73.92|76.52|73.92|76.5|73.9|0
1638851040000|2021-12-07 04:24:00|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1638851060000|2021-12-07 04:24:20|76.44|73.84|76.44|73.84|76.44|73.84|76.44|73.84|0
1638851070000|2021-12-07 04:24:30|76.39|73.79|76.44|73.84|76.44|73.84|76.39|73.79|0
1638851090000|2021-12-07 04:24:50|76.48|73.88|76.44|73.84|76.48|73.88|76.44|73.84|0
1638851100000|2021-12-07 04:25:00|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1638851130000|2021-12-07 04:25:30|76.44|73.84|76.48|73.88|76.48|73.88|76.44|73.84|0
1638851150000|2021-12-07 04:25:50|76.52|73.92|76.52|73.92|76.52|73.92|76.52|73.92|0
1638851160000|2021-12-07 04:26:00|76.5|73.9|76.44|73.84|76.5|73.9|76.44|73.84|0
1638851180000|2021-12-07 04:26:20|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1638851200000|2021-12-07 04:26:40|76.44|73.84|76.48|73.88|76.48|73.88|76.44|73.84|0
1638851210000|2021-12-07 04:26:50|76.43|73.83|76.43|73.83|76.43|73.83|76.43|73.83|0
1638851220000|2021-12-07 04:27:00|76.26|73.66|76.26|73.66|76.3|73.7|76.26|73.66|0
1638851230000|2021-12-07 04:27:10|76.28|73.68|76.26|73.66|76.28|73.68|76.26|73.66|0
1638851260000|2021-12-07 04:27:40|76.28|73.68|76.26|73.66|76.28|73.68|76.26|73.66|0
1638851270000|2021-12-07 04:27:50|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1638851310000|2021-12-07 04:28:30|76.26|73.66|76.26|73.66|76.26|73.66|76.26|73.66|0
1638851320000|2021-12-07 04:28:40|76.24|73.64|76.26|73.66|76.26|73.66|76.24|73.64|0
1638851330000|2021-12-07 04:28:50|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1638851340000|2021-12-07 04:29:00|76.28|73.68|76.3|73.7|76.3|73.7|76.28|73.68|0
1638851350000|2021-12-07 04:29:10|76.28|73.68|76.3|73.7|76.3|73.7|76.26|73.66|0
1638851360000|2021-12-07 04:29:20|76.26|73.66|76.26|73.66|76.26|73.66|76.26|73.66|0
1638851370000|2021-12-07 04:29:30|76.3|73.7|76.26|73.66|76.3|73.7|76.26|73.66|0
1638851390000|2021-12-07 04:29:50|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1638851400000|2021-12-07 04:30:00|76.26|73.66|76.26|73.66|76.26|73.66|76.26|73.66|0
1638851420000|2021-12-07 04:30:20|76.22|73.62|76.22|73.62|76.24|73.64|76.22|73.62|0
1638851430000|2021-12-07 04:30:30|76.17|73.57|76.22|73.62|76.22|73.62|76.17|73.57|0
1638851440000|2021-12-07 04:30:40|76.17|73.57|76.17|73.57|76.17|73.57|76.17|73.57|0
1638851450000|2021-12-07 04:30:50|76.22|73.62|76.22|73.62|76.22|73.62|76.22|73.62|0
1638851460000|2021-12-07 04:31:00|76.19|73.59|76.22|73.62|76.22|73.62|76.17|73.57|0
1638851470000|2021-12-07 04:31:10|76.17|73.57|76.17|73.57|76.17|73.57|76.17|73.57|0
1638851480000|2021-12-07 04:31:20|76.19|73.59|76.17|73.57|76.19|73.59|76.17|73.57|0
1638851500000|2021-12-07 04:31:40|76.22|73.62|76.22|73.62|76.22|73.62|76.22|73.62|0
1638851520000|2021-12-07 04:32:00|76.21|73.61|76.21|73.61|76.26|73.66|76.21|73.61|0
1638851530000|2021-12-07 04:32:10|76.24|73.64|76.21|73.61|76.24|73.64|76.21|73.61|0
1638851540000|2021-12-07 04:32:20|76.26|73.66|76.26|73.66|76.26|73.66|76.26|73.66|0
1638851560000|2021-12-07 04:32:40|76.21|73.61|76.21|73.61|76.21|73.61|76.21|73.61|0
1638851580000|2021-12-07 04:33:00|76.26|73.66|76.26|73.66|76.26|73.66|76.26|73.66|0
1638851590000|2021-12-07 04:33:10|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1638851610000|2021-12-07 04:33:30|76.28|73.68|76.26|73.66|76.28|73.68|76.26|73.66|0
1638851640000|2021-12-07 04:34:00|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1638851650000|2021-12-07 04:34:10|76.21|73.61|76.21|73.61|76.21|73.61|76.21|73.61|0
1638851660000|2021-12-07 04:34:20|76.24|73.64|76.24|73.64|76.24|73.64|76.24|73.64|0
1638851670000|2021-12-07 04:34:30|76.26|73.66|76.26|73.66|76.26|73.66|76.26|73.66|0
1638851680000|2021-12-07 04:34:40|76.3|73.7|76.28|73.68|76.3|73.7|76.28|73.68|0
1638851690000|2021-12-07 04:34:50|76.26|73.66|76.3|73.7|76.3|73.7|76.26|73.66|0
1638851700000|2021-12-07 04:35:00|76.26|73.66|76.21|73.61|76.26|73.66|76.21|73.61|0
1638851710000|2021-12-07 04:35:10|76.26|73.66|76.26|73.66|76.26|73.66|76.26|73.66|0
1638851720000|2021-12-07 04:35:20|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1638851730000|2021-12-07 04:35:30|76.26|73.66|76.26|73.66|76.26|73.66|76.26|73.66|0
1638851740000|2021-12-07 04:35:40|76.24|73.64|76.26|73.66|76.26|73.66|76.24|73.64|0
1638851750000|2021-12-07 04:35:50|76.23|73.63|76.21|73.61|76.23|73.63|76.21|73.61|0
1638851770000|2021-12-07 04:36:10|76.17|73.57|76.17|73.57|76.17|73.57|76.17|73.57|0
1638851780000|2021-12-07 04:36:20|76.19|73.59|76.19|73.59|76.19|73.59|76.19|73.59|0
1638851790000|2021-12-07 04:36:30|76.21|73.61|76.15|73.55|76.21|73.61|76.13|73.53|0
1638851800000|2021-12-07 04:36:40|76.13|73.53|76.26|73.66|76.26|73.66|76.13|73.53|0
1638851820000|2021-12-07 04:37:00|76.28|73.68|76.25|73.65|76.28|73.68|76.21|73.61|0
1638851830000|2021-12-07 04:37:10|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1638851870000|2021-12-07 04:37:50|76.25|73.65|76.25|73.65|76.25|73.65|76.25|73.65|0
1638851880000|2021-12-07 04:38:00|76.3|73.7|76.3|73.7|76.3|73.7|76.3|73.7|0
1638851920000|2021-12-07 04:38:40|76.38|73.78|76.38|73.78|76.38|73.78|76.38|73.78|0
1638851950000|2021-12-07 04:39:10|76.43|73.83|76.43|73.83|76.45|73.85|76.43|73.83|0
1638851960000|2021-12-07 04:39:20|76.38|73.78|76.38|73.78|76.38|73.78|76.38|73.78|0
1638851970000|2021-12-07 04:39:30|76.43|73.83|76.43|73.83|76.43|73.83|76.43|73.83|0
1638852000000|2021-12-07 04:40:00|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1638852010000|2021-12-07 04:40:10|76.51|73.91|76.47|73.87|76.51|73.91|76.47|73.87|0
1638852020000|2021-12-07 04:40:20|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1638852060000|2021-12-07 04:41:00|76.47|73.87|76.47|73.87|76.47|73.87|76.47|73.87|0
1638852090000|2021-12-07 04:41:30|76.43|73.83|76.43|73.83|76.43|73.83|76.43|73.83|0
1638852120000|2021-12-07 04:42:00|76.47|73.87|76.42|73.82|76.47|73.87|76.42|73.82|0
1638852130000|2021-12-07 04:42:10|76.38|73.78|76.38|73.78|76.38|73.78|76.38|73.78|0
1638852190000|2021-12-07 04:43:10|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1638852220000|2021-12-07 04:43:40|76.38|73.78|76.34|73.74|76.38|73.78|76.34|73.74|0
1638852240000|2021-12-07 04:44:00|76.21|73.61|76.21|73.61|76.21|73.61|76.21|73.61|0
1638852250000|2021-12-07 04:44:10|76.25|73.65|76.25|73.65|76.25|73.65|76.21|73.61|0
1638852270000|2021-12-07 04:44:30|76.27|73.67|76.25|73.65|76.29|73.69|76.25|73.65|0
1638852310000|2021-12-07 04:45:10|76.29|73.69|76.25|73.65|76.29|73.69|76.25|73.65|0
1638852320000|2021-12-07 04:45:20|76.29|73.69|76.29|73.69|76.29|73.69|76.29|73.69|0
1638852330000|2021-12-07 04:45:30|76.32|73.72|76.29|73.69|76.32|73.72|76.29|73.69|0
1638852340000|2021-12-07 04:45:40|76.32|73.72|76.34|73.74|76.34|73.74|76.32|73.72|0
1638852360000|2021-12-07 04:46:00|76.36|73.76|76.38|73.78|76.38|73.78|76.34|73.74|0
1638852420000|2021-12-07 04:47:00|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1638852430000|2021-12-07 04:47:10|76.44|73.84|76.42|73.82|76.44|73.84|76.42|73.82|0
1638852450000|2021-12-07 04:47:30|76.46|73.86|76.42|73.82|76.46|73.86|76.42|73.82|0
1638852460000|2021-12-07 04:47:40|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1638852480000|2021-12-07 04:48:00|76.49|73.89|76.51|73.91|76.51|73.91|76.49|73.89|0
1638852510000|2021-12-07 04:48:30|76.55|73.95|76.55|73.95|76.55|73.95|76.55|73.95|0
1638852530000|2021-12-07 04:48:50|76.51|73.91|76.51|73.91|76.51|73.91|76.51|73.91|0
1638852540000|2021-12-07 04:49:00|76.53|73.93|76.53|73.93|76.55|73.95|76.53|73.93|0
1638852550000|2021-12-07 04:49:10|76.55|73.95|76.55|73.95|76.55|73.95|76.55|73.95|0
1638852580000|2021-12-07 04:49:40|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1638852590000|2021-12-07 04:49:50|76.64|74.04|76.64|74.04|76.64|74.04|76.64|74.04|0
1638852640000|2021-12-07 04:50:40|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1638852650000|2021-12-07 04:50:50|76.68|74.08|76.72|74.12|76.72|74.12|76.68|74.08|0
1638852680000|2021-12-07 04:51:20|76.77|74.17|76.72|74.12|76.77|74.17|76.72|74.12|0
1638852700000|2021-12-07 04:51:40|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1638852710000|2021-12-07 04:51:50|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1638852720000|2021-12-07 04:52:00|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1638852740000|2021-12-07 04:52:20|76.7|74.1|76.7|74.1|76.7|74.1|76.7|74.1|0
1638852750000|2021-12-07 04:52:30|76.72|74.12|76.72|74.12|76.72|74.12|76.72|74.12|0
1638852780000|2021-12-07 04:53:00|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1638852800000|2021-12-07 04:53:20|76.7|74.1|76.72|74.12|76.72|74.12|76.7|74.1|0
1638852820000|2021-12-07 04:53:40|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1638852830000|2021-12-07 04:53:50|76.63|74.03|76.66|74.06|76.66|74.06|76.63|74.03|0
1638852840000|2021-12-07 04:54:00|76.63|74.03|76.61|74.01|76.63|74.03|76.61|74.01|0
1638852850000|2021-12-07 04:54:10|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1638852860000|2021-12-07 04:54:20|76.66|74.06|76.68|74.08|76.68|74.08|76.63|74.03|0
1638852880000|2021-12-07 04:54:40|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1638852890000|2021-12-07 04:54:50|76.68|74.08|76.68|74.08|76.68|74.08|76.68|74.08|0
1638852900000|2021-12-07 04:55:00|76.63|74.03|76.63|74.03|76.63|74.03|76.63|74.03|0
1638852910000|2021-12-07 04:55:10|76.66|74.06|76.66|74.06|76.66|74.06|76.66|74.06|0
1638852920000|2021-12-07 04:55:20|76.63|74.03|76.63|74.03|76.66|74.06|76.63|74.03|0
1638852930000|2021-12-07 04:55:30|76.59|73.99|76.59|73.99|76.59|73.99|76.59|73.99|0
1638852940000|2021-12-07 04:55:40|76.5|73.9|76.46|73.86|76.5|73.9|76.46|73.86|0
1638852970000|2021-12-07 04:56:10|76.42|73.82|76.42|73.82|76.42|73.82|76.42|73.82|0
1638853000000|2021-12-07 04:56:40|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1638853020000|2021-12-07 04:57:00|76.48|73.88|76.46|73.86|76.48|73.88|76.46|73.86|0
1638853040000|2021-12-07 04:57:20|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1638853050000|2021-12-07 04:57:30|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1638853090000|2021-12-07 04:58:10|76.48|73.88|76.5|73.9|76.5|73.9|76.48|73.88|0
1638853110000|2021-12-07 04:58:30|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1638853120000|2021-12-07 04:58:40|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1638853130000|2021-12-07 04:58:50|76.52|73.92|76.5|73.9|76.52|73.92|76.5|73.9|0
1638853140000|2021-12-07 04:59:00|76.52|73.92|76.54|73.94|76.54|73.94|76.5|73.9|0
1638853150000|2021-12-07 04:59:10|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1638853160000|2021-12-07 04:59:20|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1638853170000|2021-12-07 04:59:30|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1638853180000|2021-12-07 04:59:40|76.46|73.86|76.37|73.77|76.46|73.86|76.37|73.77|0
1638853200000|2021-12-07 05:00:00|76.33|73.73|76.35|73.75|76.37|73.77|76.33|73.73|0
1638853210000|2021-12-07 05:00:10|76.37|73.77|76.33|73.73|76.37|73.77|76.33|73.73|0
1638853220000|2021-12-07 05:00:20|76.37|73.77|76.5|73.9|76.5|73.9|76.37|73.77|0
1638853230000|2021-12-07 05:00:30|76.46|73.86|76.46|73.86|76.46|73.86|76.46|73.86|0
1638853240000|2021-12-07 05:00:40|76.5|73.9|76.46|73.86|76.5|73.9|76.46|73.86|0
1638853250000|2021-12-07 05:00:50|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1638853260000|2021-12-07 05:01:00|76.54|73.94|76.5|73.9|76.54|73.94|76.5|73.9|0
1638853270000|2021-12-07 05:01:10|76.52|73.92|76.54|73.94|76.54|73.94|76.52|73.92|0
1638853300000|2021-12-07 05:01:40|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1638853310000|2021-12-07 05:01:50|76.52|73.92|76.54|73.94|76.54|73.94|76.52|73.92|0
1638853320000|2021-12-07 05:02:00|76.56|73.96|76.52|73.92|76.56|73.96|76.52|73.92|0
1638853330000|2021-12-07 05:02:10|76.54|73.94|76.54|73.94|76.54|73.94|76.5|73.9|0
1638853350000|2021-12-07 05:02:30|76.59|73.99|76.54|73.94|76.59|73.99|76.54|73.94|0
1638853360000|2021-12-07 05:02:40|76.5|73.9|76.45|73.85|76.52|73.92|76.45|73.85|0
1638853380000|2021-12-07 05:03:00|76.48|73.88|76.48|73.88|76.48|73.88|76.48|73.88|0
1638853390000|2021-12-07 05:03:10|76.5|73.9|76.5|73.9|76.5|73.9|76.48|73.88|0
1638853430000|2021-12-07 05:03:50|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1638853450000|2021-12-07 05:04:10|76.45|73.85|76.43|73.83|76.45|73.85|76.43|73.83|0
1638853460000|2021-12-07 05:04:20|76.45|73.85|76.41|73.81|76.45|73.85|76.41|73.81|0
1638853470000|2021-12-07 05:04:30|76.43|73.83|76.41|73.81|76.43|73.83|76.41|73.81|0
1638853490000|2021-12-07 05:04:50|76.45|73.85|76.45|73.85|76.45|73.85|76.43|73.83|0
1638853500000|2021-12-07 05:05:00|76.41|73.81|76.45|73.85|76.45|73.85|76.41|73.81|0
1638853510000|2021-12-07 05:05:10|76.5|73.9|76.45|73.85|76.5|73.9|76.45|73.85|0
1638853520000|2021-12-07 05:05:20|76.5|73.9|76.54|73.94|76.54|73.94|76.5|73.9|0
1638853530000|2021-12-07 05:05:30|76.5|73.9|76.5|73.9|76.5|73.9|76.5|73.9|0
1638853560000|2021-12-07 05:06:00|76.45|73.85|76.45|73.85|76.45|73.85|76.45|73.85|0
1638853610000|2021-12-07 05:06:50|76.41|73.81|76.41|73.81|76.41|73.81|76.41|73.81|0
1638853630000|2021-12-07 05:07:10|76.37|73.77|76.37|73.77|76.37|73.77|76.37|73.77|0
1638853640000|2021-12-07 05:07:20|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1638853650000|2021-12-07 05:07:30|76.39|73.79|76.41|73.81|76.41|73.81|76.39|73.79|0
1638853670000|2021-12-07 05:07:50|76.45|73.85|76.41|73.81|76.45|73.85|76.41|73.81|0
1638853680000|2021-12-07 05:08:00|76.36|73.76|76.41|73.81|76.41|73.81|76.36|73.76|0
1638853690000|2021-12-07 05:08:10|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1638853700000|2021-12-07 05:08:20|76.39|73.79|76.39|73.79|76.39|73.79|76.39|73.79|0
1638853710000|2021-12-07 05:08:30|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1638853720000|2021-12-07 05:08:40|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1638853740000|2021-12-07 05:09:00|76.36|73.76|76.34|73.74|76.36|73.76|76.34|73.74|0
1638853750000|2021-12-07 05:09:10|76.32|73.72|76.32|73.72|76.36|73.76|76.32|73.72|0
1638853760000|2021-12-07 05:09:20|76.36|73.76|76.36|73.76|76.36|73.76|76.36|73.76|0
1638853770000|2021-12-07 05:09:30|76.34|73.74|76.36|73.76|76.36|73.76|76.34|73.74|0
1638853780000|2021-12-07 05:09:40|76.32|73.72|76.32|73.72|76.32|73.72|76.32|73.72|0
1638853820000|2021-12-07 05:10:20|76.28|73.68|76.28|73.68|76.28|73.68|76.23|73.63|0
1638853830000|2021-12-07 05:10:30|76.23|73.63|76.23|73.63|76.23|73.63|76.23|73.63|0
1638853850000|2021-12-07 05:10:50|76.19|73.59|76.19|73.59|76.19|73.59|76.19|73.59|0
1638853860000|2021-12-07 05:11:00|76.15|73.55|76.19|73.59|76.19|73.59|76.15|73.55|0
1638853870000|2021-12-07 05:11:10|76.15|73.55|76.15|73.55|76.17|73.57|76.15|73.55|0
1638853880000|2021-12-07 05:11:20|76.1|73.5|76.06|73.46|76.15|73.55|76.06|73.46|0
1638853890000|2021-12-07 05:11:30|76.1|73.5|76.1|73.5|76.1|73.5|76.06|73.46|0
1638853910000|2021-12-07 05:11:50|76.06|73.46|76.06|73.46|76.06|73.46|76.06|73.46|0
1638853920000|2021-12-07 05:12:00|76.02|73.42|76.06|73.46|76.06|73.46|76.02|73.42|0
1638853930000|2021-12-07 05:12:10|76.02|73.42|76.02|73.42|76.02|73.42|76.02|73.42|0
1638853940000|2021-12-07 05:12:20|75.93|73.33|75.93|73.33|75.97|73.37|75.93|73.33|0
1638853950000|2021-12-07 05:12:30|75.89|73.29|75.93|73.33|75.93|73.33|75.89|73.29|0
1638853960000|2021-12-07 05:12:40|75.97|73.37|75.97|73.37|75.97|73.37|75.97|73.37|0
1638853990000|2021-12-07 05:13:10|75.93|73.33|75.93|73.33|75.93|73.33|75.93|73.33|0
1638854000000|2021-12-07 05:13:20|75.91|73.31|75.93|73.33|75.93|73.33|75.91|73.31|0
1638854010000|2021-12-07 05:13:30|75.91|73.31|75.89|73.29|75.91|73.31|75.89|73.29|0
1638854020000|2021-12-07 05:13:40|75.84|73.24|75.84|73.24|75.84|73.24|75.84|73.24|0
1638854030000|2021-12-07 05:13:50|75.89|73.29|75.89|73.29|75.89|73.29|75.89|73.29|0
1638854040000|2021-12-07 05:14:00|75.86|73.26|75.84|73.24|75.89|73.29|75.84|73.24|0
1638854050000|2021-12-07 05:14:10|75.89|73.29|75.84|73.24|75.89|73.29|75.84|73.24|0
1638854060000|2021-12-07 05:14:20|75.89|73.29|75.88|73.28|75.89|73.29|75.88|73.28|0
1638854070000|2021-12-07 05:14:30|75.93|73.33|75.93|73.33|75.93|73.33|75.93|73.33|0
1638854080000|2021-12-07 05:14:40|75.88|73.28|75.93|73.33|75.93|73.33|75.88|73.28|0
1638854090000|2021-12-07 05:14:50|75.91|73.31|75.91|73.31|75.91|73.31|75.91|73.31|0
1638854100000|2021-12-07 05:15:00|75.88|73.28|75.97|73.37|75.97|73.37|75.88|73.28|0
1638854140000|2021-12-07 05:15:40|75.95|73.35|75.93|73.33|75.95|73.35|75.93|73.33|0
1638854160000|2021-12-07 05:16:00|75.97|73.37|75.97|73.37|75.97|73.37|75.97|73.37|0
1638854170000|2021-12-07 05:16:10|75.93|73.33|75.93|73.33|75.93|73.33|75.93|73.33|0
1638854180000|2021-12-07 05:16:20|75.88|73.28|75.88|73.28|75.88|73.28|75.84|73.24|0
1638854190000|2021-12-07 05:16:30|75.93|73.33|75.91|73.31|75.93|73.33|75.91|73.31|0
1638854200000|2021-12-07 05:16:40|75.93|73.33|75.88|73.28|75.93|73.33|75.88|73.28|0
1638854220000|2021-12-07 05:17:00|74.65|72.05|74.6|72|74.65|72.05|74.6|72|0
1638854230000|2021-12-07 05:17:10|74.56|71.96|74.56|71.96|74.56|71.96|74.56|71.96|0
1638854240000|2021-12-07 05:17:20|74.6|72|74.6|72|74.6|72|74.56|71.96|0
1638854250000|2021-12-07 05:17:30|74.56|71.96|74.56|71.96|74.56|71.96|74.56|71.96|0
1638854260000|2021-12-07 05:17:40|74.6|72|74.56|71.96|74.6|72|74.56|71.96|0
1638854270000|2021-12-07 05:17:50|74.6|72|74.6|72|74.6|72|74.6|72|0
1638854280000|2021-12-07 05:18:00|74.58|71.98|74.6|72|74.6|72|74.56|71.96|0
1638854300000|2021-12-07 05:18:20|74.65|72.05|74.65|72.05|74.65|72.05|74.65|72.05|0
1638854310000|2021-12-07 05:18:30|74.6|72|74.6|72|74.6|72|74.6|72|0
1638854320000|2021-12-07 05:18:40|74.58|71.98|74.6|72|74.6|72|74.58|71.98|0
1638854330000|2021-12-07 05:18:50|74.56|71.96|74.56|71.96|74.56|71.96|74.56|71.96|0
1638854350000|2021-12-07 05:19:10|74.6|72|74.6|72|74.6|72|74.58|71.98|0
1638854370000|2021-12-07 05:19:30|74.65|72.05|74.65|72.05|74.65|72.05|74.65|72.05|0
1638854380000|2021-12-07 05:19:40|74.6|72|74.6|72|74.6|72|74.6|72|0
1638854410000|2021-12-07 05:20:10|74.65|72.05|74.65|72.05|74.65|72.05|74.65|72.05|0
1638854420000|2021-12-07 05:20:20|74.6|72|74.65|72.05|74.65|72.05|74.6|72|0
1638854430000|2021-12-07 05:20:30|74.69|72.09|74.56|71.96|74.69|72.09|74.56|71.96|0
1638854440000|2021-12-07 05:20:40|74.52|71.92|74.56|71.96|74.56|71.96|74.52|71.92|0
1638854470000|2021-12-07 05:21:10|74.6|72|74.6|72|74.6|72|74.6|72|0
1638854480000|2021-12-07 05:21:20|74.64|72.04|74.64|72.04|74.64|72.04|74.64|72.04|0
1638854510000|2021-12-07 05:21:50|74.62|72.02|74.6|72|74.62|72.02|74.6|72|0
1638854520000|2021-12-07 05:22:00|74.64|72.04|74.64|72.04|74.64|72.04|74.64|72.04|0
1638854540000|2021-12-07 05:22:20|74.6|72|74.69|72.09|74.69|72.09|74.6|72|0
1638854550000|2021-12-07 05:22:30|74.64|72.04|74.69|72.09|74.69|72.09|74.64|72.04|0
1638854560000|2021-12-07 05:22:40|74.64|72.04|74.64|72.04|74.64|72.04|74.64|72.04|0
1638854570000|2021-12-07 05:22:50|74.67|72.07|74.64|72.04|74.67|72.07|74.64|72.04|0
1638854580000|2021-12-07 05:23:00|74.69|72.09|74.64|72.04|74.69|72.09|74.64|72.04|0
1638854590000|2021-12-07 05:23:10|74.67|72.07|74.64|72.04|74.69|72.09|74.64|72.04|0
1638854600000|2021-12-07 05:23:20|74.6|72|74.6|72|74.6|72|74.6|72|0
1638854610000|2021-12-07 05:23:30|74.64|72.04|74.64|72.04|74.64|72.04|74.64|72.04|0
1638854620000|2021-12-07 05:23:40|74.6|72|74.56|71.96|74.6|72|74.56|71.96|0
1638854630000|2021-12-07 05:23:50|74.6|72|74.6|72|74.6|72|74.6|72|0
1638854650000|2021-12-07 05:24:10|74.56|71.96|74.56|71.96|74.56|71.96|74.56|71.96|0
1638854660000|2021-12-07 05:24:20|74.58|71.98|74.6|72|74.6|72|74.56|71.96|0
1638854670000|2021-12-07 05:24:30|74.56|71.96|74.56|71.96|74.56|71.96|74.56|71.96|0
1638854680000|2021-12-07 05:24:40|74.6|72|74.6|72|74.6|72|74.6|72|0
1638854700000|2021-12-07 05:25:00|74.64|72.04|74.64|72.04|74.64|72.04|74.64|72.04|0
1638854730000|2021-12-07 05:25:30|74.6|72|74.6|72|74.6|72|74.6|72|0
1638854750000|2021-12-07 05:25:50|74.64|72.04|74.64|72.04|74.64|72.04|74.64|72.04|0
1638854760000|2021-12-07 05:26:00|74.62|72.02|74.6|72|74.62|72.02|74.6|72|0
1638854770000|2021-12-07 05:26:10|74.64|72.04|74.6|72|74.64|72.04|74.6|72|0
1638854820000|2021-12-07 05:27:00|74.56|71.96|74.6|72|74.6|72|74.56|71.96|0
1638854830000|2021-12-07 05:27:10|74.64|72.04|74.64|72.04|74.64|72.04|74.64|72.04|0
1638854840000|2021-12-07 05:27:20|74.62|72.02|74.64|72.04|74.64|72.04|74.6|72|0
1638854850000|2021-12-07 05:27:30|74.6|72|74.56|71.96|74.6|72|74.56|71.96|0
1638854860000|2021-12-07 05:27:40|74.6|72|74.56|71.96|74.6|72|74.51|71.91|0
1638854870000|2021-12-07 05:27:50|74.51|71.91|74.51|71.91|74.51|71.91|74.51|71.91|0
1638854890000|2021-12-07 05:28:10|74.56|71.96|74.55|71.95|74.56|71.96|74.55|71.95|0
1638854910000|2021-12-07 05:28:30|74.53|71.93|74.55|71.95|74.55|71.95|74.53|71.93|0
1638854940000|2021-12-07 05:29:00|74.51|71.91|74.51|71.91|74.55|71.95|74.51|71.91|0
1638854950000|2021-12-07 05:29:10|74.55|71.95|74.55|71.95|74.55|71.95|74.55|71.95|0
1638854970000|2021-12-07 05:29:30|74.6|72|74.6|72|74.6|72|74.55|71.95|0
1638854980000|2021-12-07 05:29:40|74.55|71.95|74.55|71.95|74.55|71.95|74.55|71.95|0
1638854990000|2021-12-07 05:29:50|74.51|71.91|74.47|71.87|74.51|71.91|74.47|71.87|0
1638855000000|2021-12-07 05:30:00|74.49|71.89|74.47|71.87|74.55|71.95|74.47|71.87|0
1638855010000|2021-12-07 05:30:10|74.51|71.91|74.47|71.87|74.51|71.91|74.43|71.83|0
1638855020000|2021-12-07 05:30:20|74.51|71.91|74.51|71.91|74.51|71.91|74.51|71.91|0
1638855030000|2021-12-07 05:30:30|74.49|71.89|74.51|71.91|74.51|71.91|74.49|71.89|0
1638855050000|2021-12-07 05:30:50|74.47|71.87|74.47|71.87|74.47|71.87|74.47|71.87|0
1638855060000|2021-12-07 05:31:00|74.51|71.91|74.55|71.95|74.55|71.95|74.51|71.91|0
1638855070000|2021-12-07 05:31:10|74.51|71.91|74.49|71.89|74.51|71.91|74.49|71.89|0
1638855080000|2021-12-07 05:31:20|74.51|71.91|74.47|71.87|74.51|71.91|74.47|71.87|0
1638855090000|2021-12-07 05:31:30|74.51|71.91|74.51|71.91|74.51|71.91|74.51|71.91|0
1638855120000|2021-12-07 05:32:00|74.55|71.95|74.55|71.95|74.55|71.95|74.55|71.95|0
1638855180000|2021-12-07 05:33:00|74.57|71.97|74.59|71.99|74.59|71.99|74.57|71.97|0
1638855190000|2021-12-07 05:33:10|74.57|71.97|74.57|71.97|74.57|71.97|74.57|71.97|0
1638855200000|2021-12-07 05:33:20|74.59|71.99|74.59|71.99|74.59|71.99|74.59|71.99|0
1638855210000|2021-12-07 05:33:30|74.57|71.97|74.57|71.97|74.59|71.99|74.57|71.97|0
1638855220000|2021-12-07 05:33:40|74.59|71.99|74.55|71.95|74.59|71.99|74.55|71.95|0
1638855250000|2021-12-07 05:34:10|74.59|71.99|74.59|71.99|74.59|71.99|74.59|71.99|0
1638855280000|2021-12-07 05:34:40|74.64|72.04|74.64|72.04|74.64|72.04|74.64|72.04|0
1638855300000|2021-12-07 05:35:00|74.62|72.02|74.62|72.02|74.64|72.04|74.62|72.02|0
1638855310000|2021-12-07 05:35:10|74.59|71.99|74.59|71.99|74.59|71.99|74.59|71.99|0
1638855320000|2021-12-07 05:35:20|74.64|72.04|74.59|71.99|74.64|72.04|74.59|71.99|0
1638855330000|2021-12-07 05:35:30|74.55|71.95|74.59|71.99|74.59|71.99|74.55|71.95|0
1638855350000|2021-12-07 05:35:50|74.55|71.95|74.55|71.95|74.55|71.95|74.55|71.95|0
1638855360000|2021-12-07 05:36:00|74.51|71.91|74.51|71.91|74.51|71.91|74.51|71.91|0
1638855380000|2021-12-07 05:36:20|74.46|71.86|74.46|71.86|74.46|71.86|74.46|71.86|0
1638855390000|2021-12-07 05:36:30|74.44|71.84|74.46|71.86|74.46|71.86|74.44|71.84|0
1638855400000|2021-12-07 05:36:40|74.42|71.82|74.38|71.78|74.42|71.82|74.38|71.78|0
1638855420000|2021-12-07 05:37:00|74.04|71.44|74.04|71.44|74.04|71.44|74|71.4|0
1638855430000|2021-12-07 05:37:10|74.08|71.48|74|71.4|74.08|71.48|74|71.4|0
1638855440000|2021-12-07 05:37:20|73.95|71.35|73.91|71.31|73.95|71.35|73.91|71.31|0
1638855450000|2021-12-07 05:37:30|73.89|71.29|73.95|71.35|73.95|71.35|73.89|71.29|0
1638855460000|2021-12-07 05:37:40|73.97|71.37|74.08|71.48|74.08|71.48|73.97|71.37|0
1638855470000|2021-12-07 05:37:50|74.1|71.5|74.17|71.57|74.21|71.61|74.1|71.5|0
1638855480000|2021-12-07 05:38:00|74.21|71.61|74.12|71.52|74.25|71.65|74.12|71.52|0
1638855500000|2021-12-07 05:38:20|74.14|71.54|74.16|71.56|74.16|71.56|74.14|71.54|0
1638855510000|2021-12-07 05:38:30|74.12|71.52|74.08|71.48|74.12|71.52|74.08|71.48|0
1638855520000|2021-12-07 05:38:40|74.16|71.56|74.16|71.56|74.16|71.56|74.16|71.56|0
1638855530000|2021-12-07 05:38:50|74.12|71.52|74.12|71.52|74.12|71.52|74.12|71.52|0
1638855540000|2021-12-07 05:39:00|74.1|71.5|74.06|71.46|74.1|71.5|74.06|71.46|0
1638855550000|2021-12-07 05:39:10|74.02|71.42|74.12|71.52|74.12|71.52|74.02|71.42|0
1638855560000|2021-12-07 05:39:20|74.1|71.5|74.06|71.46|74.1|71.5|74.06|71.46|0
1638855570000|2021-12-07 05:39:30|74.08|71.48|74.1|71.5|74.1|71.5|74.08|71.48|0
1638855580000|2021-12-07 05:39:40|74.12|71.52|74.1|71.5|74.12|71.52|74.1|71.5|0
1638855590000|2021-12-07 05:39:50|74.12|71.52|74.12|71.52|74.12|71.52|74.1|71.5|0
1638855600000|2021-12-07 05:40:00|74.16|71.56|74.16|71.56|74.16|71.56|74.16|71.56|0
1638855610000|2021-12-07 05:40:10|74.21|71.61|74.21|71.61|74.25|71.65|74.21|71.61|0
1638855620000|2021-12-07 05:40:20|74.16|71.56|74.16|71.56|74.16|71.56|74.16|71.56|0
1638855630000|2021-12-07 05:40:30|74.12|71.52|74.21|71.61|74.21|71.61|74.12|71.52|0
1638855640000|2021-12-07 05:40:40|74.25|71.65|74.25|71.65|74.25|71.65|74.25|71.65|0
1638855650000|2021-12-07 05:40:50|74.23|71.63|74.16|71.56|74.23|71.63|74.16|71.56|0
1638855660000|2021-12-07 05:41:00|74.21|71.61|74.21|71.61|74.21|71.61|74.21|71.61|0
1638855680000|2021-12-07 05:41:20|74.19|71.59|74.16|71.56|74.19|71.59|74.16|71.56|0
1638855690000|2021-12-07 05:41:30|74.12|71.52|74.12|71.52|74.12|71.52|74.08|71.48|0
1638855700000|2021-12-07 05:41:40|74.14|71.54|74.14|71.54|74.14|71.54|74.14|71.54|0
1638855710000|2021-12-07 05:41:50|74.12|71.52|74.12|71.52|74.12|71.52|74.12|71.52|0
1638855720000|2021-12-07 05:42:00|74.16|71.56|74.08|71.48|74.16|71.56|74.08|71.48|0
1638855730000|2021-12-07 05:42:10|74.1|71.5|74.08|71.48|74.1|71.5|74.08|71.48|0
1638855740000|2021-12-07 05:42:20|74.1|71.5|74.16|71.56|74.16|71.56|74.1|71.5|0
1638855750000|2021-12-07 05:42:30|74.12|71.52|74.12|71.52|74.12|71.52|74.12|71.52|0
1638855760000|2021-12-07 05:42:40|74.08|71.48|74.03|71.43|74.08|71.48|74.03|71.43|0
1638855770000|2021-12-07 05:42:50|74.08|71.48|74.08|71.48|74.08|71.48|74.08|71.48|0
1638855780000|2021-12-07 05:43:00|74.03|71.43|73.99|71.39|74.03|71.43|73.99|71.39|0
1638855790000|2021-12-07 05:43:10|74.01|71.41|74.08|71.48|74.08|71.48|74.01|71.41|0
1638855800000|2021-12-07 05:43:20|74.03|71.43|73.99|71.39|74.03|71.43|73.99|71.39|0
1638855810000|2021-12-07 05:43:30|73.95|71.35|73.91|71.31|73.95|71.35|73.91|71.31|0
1638855820000|2021-12-07 05:43:40|73.99|71.39|73.95|71.35|73.99|71.39|73.95|71.35|0
1638855830000|2021-12-07 05:43:50|73.93|71.33|73.86|71.26|73.93|71.33|73.86|71.26|0
1638855850000|2021-12-07 05:44:10|73.89|71.29|73.95|71.35|73.95|71.35|73.89|71.29|0
1638855860000|2021-12-07 05:44:20|73.91|71.31|73.95|71.35|73.95|71.35|73.91|71.31|0
1638855880000|2021-12-07 05:44:40|73.91|71.31|73.86|71.26|73.91|71.31|73.82|71.22|0
1638855900000|2021-12-07 05:45:00|73.82|71.22|73.74|71.14|73.82|71.22|73.74|71.14|0
1638855910000|2021-12-07 05:45:10|73.78|71.18|73.86|71.26|73.86|71.26|73.78|71.18|0
1638855920000|2021-12-07 05:45:20|73.91|71.31|73.93|71.33|73.93|71.33|73.86|71.26|0
1638855930000|2021-12-07 05:45:30|73.95|71.35|73.93|71.33|73.97|71.37|73.93|71.33|0
1638855940000|2021-12-07 05:45:40|73.95|71.35|73.95|71.35|73.95|71.35|73.95|71.35|0
1638855950000|2021-12-07 05:45:50|73.91|71.31|73.91|71.31|73.93|71.33|73.91|71.31|0
1638855960000|2021-12-07 05:46:00|73.97|71.37|73.99|71.39|73.99|71.39|73.97|71.37|0
1638855970000|2021-12-07 05:46:10|74.01|71.41|74.03|71.43|74.03|71.43|74.01|71.41|0
1638855980000|2021-12-07 05:46:20|73.95|71.35|73.99|71.39|73.99|71.39|73.95|71.35|0
1638855990000|2021-12-07 05:46:30|74.03|71.43|74.03|71.43|74.03|71.43|74.03|71.43|0
1638856000000|2021-12-07 05:46:40|74.07|71.47|74.03|71.43|74.1|71.5|74.03|71.43|0
1638856010000|2021-12-07 05:46:50|74.07|71.47|74.07|71.47|74.07|71.47|74.07|71.47|0
1638856030000|2021-12-07 05:47:10|74.12|71.52|74.12|71.52|74.12|71.52|74.07|71.47|0
1638856050000|2021-12-07 05:47:30|74.07|71.47|74.12|71.52|74.12|71.52|74.07|71.47|0
1638856060000|2021-12-07 05:47:40|74.07|71.47|74.07|71.47|74.07|71.47|74.03|71.43|0
1638856070000|2021-12-07 05:47:50|74.1|71.5|74.1|71.5|74.1|71.5|74.1|71.5|0
1638856080000|2021-12-07 05:48:00|74.16|71.56|74.12|71.52|74.16|71.56|74.12|71.52|0
1638856090000|2021-12-07 05:48:10|74.1|71.5|74.1|71.5|74.1|71.5|74.1|71.5|0
1638856100000|2021-12-07 05:48:20|74.12|71.52|74.07|71.47|74.12|71.52|74.07|71.47|0
1638856110000|2021-12-07 05:48:30|74.03|71.43|73.99|71.39|74.03|71.43|73.99|71.39|0
1638856120000|2021-12-07 05:48:40|74.03|71.43|74.01|71.41|74.03|71.43|74.01|71.41|0
1638856130000|2021-12-07 05:48:50|74.03|71.43|74.01|71.41|74.03|71.43|74.01|71.41|0
1638856140000|2021-12-07 05:49:00|73.99|71.39|73.99|71.39|73.99|71.39|73.99|71.39|0
1638856150000|2021-12-07 05:49:10|73.95|71.35|73.95|71.35|73.95|71.35|73.95|71.35|0
1638856160000|2021-12-07 05:49:20|73.97|71.37|73.95|71.35|73.99|71.39|73.95|71.35|0
1638856170000|2021-12-07 05:49:30|73.9|71.3|73.9|71.3|73.9|71.3|73.9|71.3|0
1638856180000|2021-12-07 05:49:40|73.86|71.26|73.86|71.26|73.86|71.26|73.86|71.26|0
1638856190000|2021-12-07 05:49:50|73.82|71.22|73.78|71.18|73.82|71.22|73.78|71.18|0
1638856200000|2021-12-07 05:50:00|73.73|71.13|73.78|71.18|73.78|71.18|73.73|71.13|0
1638856210000|2021-12-07 05:50:10|73.73|71.13|73.78|71.18|73.78|71.18|73.73|71.13|0
1638856220000|2021-12-07 05:50:20|73.73|71.13|73.73|71.13|73.73|71.13|73.73|71.13|0
1638856240000|2021-12-07 05:50:40|73.77|71.17|73.73|71.13|73.77|71.17|73.73|71.13|0
1638856250000|2021-12-07 05:50:50|73.69|71.09|73.61|71.01|73.69|71.09|73.61|71.01|0
1638856260000|2021-12-07 05:51:00|73.63|71.03|73.65|71.05|73.65|71.05|73.63|71.03|0
1638856270000|2021-12-07 05:51:10|73.61|71.01|73.61|71.01|73.61|71.01|73.61|71.01|0
1638856280000|2021-12-07 05:51:20|73.59|70.99|73.58|70.98|73.61|71.01|73.58|70.98|0
1638856290000|2021-12-07 05:51:30|73.56|70.96|73.52|70.92|73.56|70.96|73.52|70.92|0
1638856300000|2021-12-07 05:51:40|73.54|70.94|73.48|70.88|73.54|70.94|73.39|70.79|0
1638856310000|2021-12-07 05:51:50|73.44|70.84|73.65|71.05|73.65|71.05|73.44|70.84|0
1638856320000|2021-12-07 05:52:00|73.6|71|73.6|71|73.6|71|73.6|71|0
1638856330000|2021-12-07 05:52:10|73.58|70.98|73.6|71|73.65|71.05|73.58|70.98|0
1638856340000|2021-12-07 05:52:20|73.56|70.96|73.56|70.96|73.56|70.96|73.56|70.96|0
1638856350000|2021-12-07 05:52:30|73.52|70.92|73.56|70.96|73.56|70.96|73.52|70.92|0
1638856360000|2021-12-07 05:52:40|73.6|71|73.52|70.92|73.6|71|73.52|70.92|0
1638856370000|2021-12-07 05:52:50|73.56|70.96|73.39|70.79|73.56|70.96|73.39|70.79|0
1638856380000|2021-12-07 05:53:00|73.35|70.75|73.56|70.96|73.56|70.96|73.35|70.75|0
1638856390000|2021-12-07 05:53:10|73.54|70.94|73.5|70.9|73.54|70.94|73.48|70.88|0
1638856400000|2021-12-07 05:53:20|73.48|70.88|73.48|70.88|73.48|70.88|73.48|70.88|0
1638856410000|2021-12-07 05:53:30|73.44|70.84|73.48|70.88|73.48|70.88|73.44|70.84|0
1638856420000|2021-12-07 05:53:40|73.44|70.84|73.43|70.83|73.44|70.84|73.43|70.83|0
1638856430000|2021-12-07 05:53:50|73.46|70.86|73.54|70.94|73.54|70.94|73.46|70.86|0
1638856440000|2021-12-07 05:54:00|73.6|71|73.48|70.88|73.6|71|73.48|70.88|0
1638856450000|2021-12-07 05:54:10|73.46|70.86|73.46|70.86|73.46|70.86|73.46|70.86|0
1638856460000|2021-12-07 05:54:20|73.43|70.83|73.39|70.79|73.43|70.83|73.39|70.79|0
1638856470000|2021-12-07 05:54:30|73.35|70.75|73.35|70.75|73.35|70.75|73.33|70.73|0
1638856480000|2021-12-07 05:54:40|73.37|70.77|73.39|70.79|73.39|70.79|73.37|70.77|0
1638856490000|2021-12-07 05:54:50|73.35|70.75|73.31|70.71|73.35|70.75|73.31|70.71|0
1638856500000|2021-12-07 05:55:00|73.35|70.75|73.35|70.75|73.35|70.75|73.27|70.67|0
1638856510000|2021-12-07 05:55:10|73.39|70.79|73.39|70.79|73.39|70.79|73.39|70.79|0
1638856520000|2021-12-07 05:55:20|73.37|70.77|73.35|70.75|73.37|70.77|73.35|70.75|0
1638856530000|2021-12-07 05:55:30|73.31|70.71|73.31|70.71|73.31|70.71|73.31|70.71|0
1638856540000|2021-12-07 05:55:40|73.27|70.67|73.27|70.67|73.27|70.67|73.27|70.67|0
1638856550000|2021-12-07 05:55:50|73.31|70.71|73.31|70.71|73.31|70.71|73.31|70.71|0
1638856560000|2021-12-07 05:56:00|73.35|70.75|73.31|70.71|73.35|70.75|73.31|70.71|0
1638856570000|2021-12-07 05:56:10|73.26|70.66|73.26|70.66|73.29|70.69|73.26|70.66|0
1638856580000|2021-12-07 05:56:20|73.29|70.69|73.31|70.71|73.31|70.71|73.29|70.69|0
1638856590000|2021-12-07 05:56:30|73.29|70.69|73.26|70.66|73.29|70.69|73.26|70.66|0
1638856610000|2021-12-07 05:56:50|73.22|70.62|73.14|70.54|73.22|70.62|73.1|70.5|0
1638856620000|2021-12-07 05:57:00|73.16|70.56|73.2|70.6|73.2|70.6|73.16|70.56|0
1638856630000|2021-12-07 05:57:10|73.22|70.62|73.26|70.66|73.26|70.66|73.22|70.62|0
1638856640000|2021-12-07 05:57:20|73.22|70.62|73.24|70.64|73.24|70.64|73.22|70.62|0
1638856650000|2021-12-07 05:57:30|73.18|70.58|73.2|70.6|73.2|70.6|73.18|70.58|0
1638856660000|2021-12-07 05:57:40|73.18|70.58|73.18|70.58|73.18|70.58|73.18|70.58|0
1638856670000|2021-12-07 05:57:50|73.14|70.54|73.16|70.56|73.16|70.56|73.12|70.52|0
1638856680000|2021-12-07 05:58:00|73.14|70.54|73.14|70.54|73.16|70.56|73.14|70.54|0
1638856690000|2021-12-07 05:58:10|73.1|70.5|73.1|70.5|73.12|70.52|73.1|70.5|0
1638856700000|2021-12-07 05:58:20|73.18|70.58|73.18|70.58|73.18|70.58|73.16|70.56|0
1638856710000|2021-12-07 05:58:30|73.2|70.6|73.22|70.62|73.22|70.62|73.2|70.6|0
1638856720000|2021-12-07 05:58:40|73.18|70.58|73.18|70.58|73.18|70.58|73.18|70.58|0
1638856730000|2021-12-07 05:58:50|73.14|70.54|73.14|70.54|73.14|70.54|73.14|70.54|0
1638856740000|2021-12-07 05:59:00|73.09|70.49|73.05|70.45|73.09|70.49|73.05|70.45|0
1638856760000|2021-12-07 05:59:20|73.07|70.47|73.05|70.45|73.07|70.47|73.05|70.45|0
1638856770000|2021-12-07 05:59:30|73.01|70.41|73.01|70.41|73.01|70.41|73.01|70.41|0
1638856800000|2021-12-07 06:00:00|73.05|70.45|73.18|70.58|73.18|70.58|73.01|70.41|0
1638856810000|2021-12-07 06:00:10|73.22|70.62|73.22|70.62|73.22|70.62|73.18|70.58|0
1638856820000|2021-12-07 06:00:20|73.26|70.66|73.3|70.7|73.3|70.7|73.26|70.66|0
1638856830000|2021-12-07 06:00:30|73.35|70.75|73.39|70.79|73.39|70.79|73.35|70.75|0
1638856840000|2021-12-07 06:00:40|73.43|70.83|73.39|70.79|73.43|70.83|73.39|70.79|0
1638856850000|2021-12-07 06:00:50|73.47|70.87|73.43|70.83|73.47|70.87|73.41|70.81|0
1638856860000|2021-12-07 06:01:00|73.56|70.96|73.58|70.98|73.68|71.08|73.56|70.96|0
1638856870000|2021-12-07 06:01:10|73.56|70.96|73.41|70.81|73.6|71|73.41|70.81|0
1638856880000|2021-12-07 06:01:20|73.33|70.73|73.35|70.75|73.35|70.75|73.28|70.68|0
1638856890000|2021-12-07 06:01:30|73.3|70.7|73.35|70.75|73.35|70.75|73.3|70.7|0
1638856900000|2021-12-07 06:01:40|73.47|70.87|73.43|70.83|73.47|70.87|73.43|70.83|0
1638856910000|2021-12-07 06:01:50|73.45|70.85|73.37|70.77|73.45|70.85|73.37|70.77|0
1638856920000|2021-12-07 06:02:00|73.39|70.79|73.35|70.75|73.39|70.79|73.3|70.7|0
1638856930000|2021-12-07 06:02:10|73.39|70.79|73.43|70.83|73.43|70.83|73.39|70.79|0
1638856940000|2021-12-07 06:02:20|73.49|70.89|73.64|71.04|73.64|71.04|73.49|70.89|0
1638856950000|2021-12-07 06:02:30|73.68|71.08|73.66|71.06|73.73|71.13|73.66|71.06|0
1638856960000|2021-12-07 06:02:40|73.68|71.08|73.6|71|73.68|71.08|73.6|71|0
1638856970000|2021-12-07 06:02:50|73.56|70.96|73.56|70.96|73.56|70.96|73.56|70.96|0
1638856980000|2021-12-07 06:03:00|73.64|71.04|73.64|71.04|73.64|71.04|73.64|71.04|0
1638856990000|2021-12-07 06:03:10|73.6|71|73.6|71|73.64|71.04|73.6|71|0
1638857000000|2021-12-07 06:03:20|73.58|70.98|73.6|71|73.6|71|73.58|70.98|0
1638857010000|2021-12-07 06:03:30|73.56|70.96|73.6|71|73.64|71.04|73.56|70.96|0
1638857020000|2021-12-07 06:03:40|73.56|70.96|73.56|70.96|73.58|70.98|73.56|70.96|0
1638857030000|2021-12-07 06:03:50|73.58|70.98|73.58|70.98|73.6|71|73.58|70.98|0
1638857040000|2021-12-07 06:04:00|73.6|71|73.6|71|73.6|71|73.58|70.98|0
1638857050000|2021-12-07 06:04:10|73.7|71.1|73.68|71.08|73.72|71.12|73.68|71.08|0
1638857060000|2021-12-07 06:04:20|73.64|71.04|73.55|70.95|73.64|71.04|73.55|70.95|0
1638857070000|2021-12-07 06:04:30|73.58|70.98|73.58|70.98|73.58|70.98|73.58|70.98|0
1638857080000|2021-12-07 06:04:40|73.55|70.95|73.6|71|73.6|71|73.55|70.95|0
1638857090000|2021-12-07 06:04:50|73.62|71.02|73.6|71|73.62|71.02|73.6|71|0
1638857100000|2021-12-07 06:05:00|73.64|71.04|73.6|71|73.64|71.04|73.6|71|0
1638857110000|2021-12-07 06:05:10|73.55|70.95|73.6|71|73.6|71|73.55|70.95|0
1638857120000|2021-12-07 06:05:20|73.58|70.98|73.51|70.91|73.58|70.98|73.51|70.91|0
1638857130000|2021-12-07 06:05:30|73.55|70.95|73.43|70.83|73.55|70.95|73.43|70.83|0
1638857140000|2021-12-07 06:05:40|73.45|70.85|73.43|70.83|73.45|70.85|73.43|70.83|0
1638857150000|2021-12-07 06:05:50|73.47|70.87|73.38|70.78|73.47|70.87|73.38|70.78|0
1638857160000|2021-12-07 06:06:00|73.34|70.74|73.34|70.74|73.38|70.78|73.34|70.74|0
1638857170000|2021-12-07 06:06:10|73.38|70.78|73.47|70.87|73.47|70.87|73.38|70.78|0
1638857180000|2021-12-07 06:06:20|73.51|70.91|73.53|70.93|73.55|70.95|73.51|70.91|0
1638857190000|2021-12-07 06:06:30|73.49|70.89|73.47|70.87|73.49|70.89|73.47|70.87|0
1638857200000|2021-12-07 06:06:40|73.45|70.85|73.43|70.83|73.45|70.85|73.43|70.83|0
1638857210000|2021-12-07 06:06:50|73.45|70.85|73.43|70.83|73.45|70.85|73.43|70.83|0
1638857220000|2021-12-07 06:07:00|73.45|70.85|73.49|70.89|73.51|70.91|73.45|70.85|0
1638857230000|2021-12-07 06:07:10|73.47|70.87|73.53|70.93|73.53|70.93|73.47|70.87|0
1638857240000|2021-12-07 06:07:20|73.51|70.91|73.53|70.93|73.53|70.93|73.51|70.91|0
1638857250000|2021-12-07 06:07:30|73.64|71.04|73.59|70.99|73.64|71.04|73.59|70.99|0
1638857260000|2021-12-07 06:07:40|73.57|70.97|73.53|70.93|73.57|70.97|73.51|70.91|0
1638857280000|2021-12-07 06:08:00|73.51|70.91|73.51|70.91|73.51|70.91|73.51|70.91|0
1638857290000|2021-12-07 06:08:10|73.43|70.83|73.34|70.74|73.45|70.85|73.34|70.74|0
1638857300000|2021-12-07 06:08:20|73.36|70.76|73.43|70.83|73.43|70.83|73.36|70.76|0
1638857310000|2021-12-07 06:08:30|73.38|70.78|73.41|70.81|73.41|70.81|73.38|70.78|0
1638857320000|2021-12-07 06:08:40|73.38|70.78|73.43|70.83|73.43|70.83|73.38|70.78|0
1638857330000|2021-12-07 06:08:50|73.41|70.81|73.43|70.83|73.43|70.83|73.38|70.78|0
1638857340000|2021-12-07 06:09:00|73.45|70.85|73.45|70.85|73.45|70.85|73.43|70.83|0
1638857350000|2021-12-07 06:09:10|73.47|70.87|73.47|70.87|73.47|70.87|73.47|70.87|0
1638857360000|2021-12-07 06:09:20|73.53|70.93|73.55|70.95|73.55|70.95|73.53|70.93|0
1638857370000|2021-12-07 06:09:30|73.53|70.93|73.55|70.95|73.55|70.95|73.53|70.93|0
1638857400000|2021-12-07 06:10:00|73.59|70.99|73.55|70.95|73.59|70.99|73.55|70.95|0
1638857410000|2021-12-07 06:10:10|73.59|70.99|73.59|70.99|73.59|70.99|73.59|70.99|0
1638857420000|2021-12-07 06:10:20|73.57|70.97|73.59|70.99|73.62|71.02|73.57|70.97|0
1638857430000|2021-12-07 06:10:30|73.57|70.97|73.61|71.01|73.61|71.01|73.57|70.97|0
1638857440000|2021-12-07 06:10:40|73.59|70.99|73.57|70.97|73.59|70.99|73.57|70.97|0
1638857450000|2021-12-07 06:10:50|73.59|70.99|73.59|70.99|73.59|70.99|73.57|70.97|0
1638857460000|2021-12-07 06:11:00|73.55|70.95|73.55|70.95|73.55|70.95|73.55|70.95|0
1638857470000|2021-12-07 06:11:10|73.59|70.99|73.59|70.99|73.59|70.99|73.59|70.99|0
1638857480000|2021-12-07 06:11:20|73.63|71.03|73.59|70.99|73.63|71.03|73.59|70.99|0
1638857490000|2021-12-07 06:11:30|73.57|70.97|73.55|70.95|73.57|70.97|73.55|70.95|0
1638857500000|2021-12-07 06:11:40|73.47|70.87|73.51|70.91|73.51|70.91|73.47|70.87|0
1638857510000|2021-12-07 06:11:50|73.47|70.87|73.47|70.87|73.47|70.87|73.45|70.85|0
1638857520000|2021-12-07 06:12:00|73.42|70.82|73.42|70.82|73.42|70.82|73.38|70.78|0
1638857530000|2021-12-07 06:12:10|73.45|70.85|73.44|70.84|73.47|70.87|73.44|70.84|0
1638857540000|2021-12-07 06:12:20|73.42|70.82|73.38|70.78|73.42|70.82|73.38|70.78|0
1638857550000|2021-12-07 06:12:30|73.36|70.76|73.34|70.74|73.36|70.76|73.34|70.74|0
1638857560000|2021-12-07 06:12:40|73.38|70.78|73.34|70.74|73.38|70.78|73.34|70.74|0
1638857580000|2021-12-07 06:13:00|73.3|70.7|73.32|70.72|73.32|70.72|73.3|70.7|0
1638857590000|2021-12-07 06:13:10|73.34|70.74|73.38|70.78|73.38|70.78|73.34|70.74|0
1638857600000|2021-12-07 06:13:20|73.36|70.76|73.36|70.76|73.38|70.78|73.36|70.76|0
1638857610000|2021-12-07 06:13:30|73.34|70.74|73.3|70.7|73.34|70.74|73.28|70.68|0
1638857620000|2021-12-07 06:13:40|73.28|70.68|73.3|70.7|73.3|70.7|73.28|70.68|0
1638857630000|2021-12-07 06:13:50|73.28|70.68|73.28|70.68|73.28|70.68|73.28|70.68|0
1638857640000|2021-12-07 06:14:00|73.3|70.7|73.38|70.78|73.38|70.78|73.3|70.7|0
1638857650000|2021-12-07 06:14:10|73.42|70.82|73.42|70.82|73.42|70.82|73.42|70.82|0
1638857660000|2021-12-07 06:14:20|73.46|70.86|73.42|70.82|73.46|70.86|73.42|70.82|0
1638857670000|2021-12-07 06:14:30|73.46|70.86|73.42|70.82|73.46|70.86|73.42|70.82|0
1638857680000|2021-12-07 06:14:40|73.46|70.86|73.46|70.86|73.46|70.86|73.44|70.84|0
1638857690000|2021-12-07 06:14:50|73.42|70.82|73.42|70.82|73.42|70.82|73.42|70.82|0
1638857700000|2021-12-07 06:15:00|73.46|70.86|73.42|70.82|73.46|70.86|73.42|70.82|0
1638857710000|2021-12-07 06:15:10|73.4|70.8|73.36|70.76|73.42|70.82|73.34|70.74|0
1638857730000|2021-12-07 06:15:30|73.34|70.74|73.38|70.78|73.38|70.78|73.34|70.74|0
1638857740000|2021-12-07 06:15:40|73.4|70.8|73.46|70.86|73.51|70.91|73.4|70.8|0
1638857750000|2021-12-07 06:15:50|73.51|70.91|73.46|70.86|73.51|70.91|73.46|70.86|0
1638857760000|2021-12-07 06:16:00|73.51|70.91|73.44|70.84|73.55|70.95|73.44|70.84|0
1638857770000|2021-12-07 06:16:10|73.46|70.86|73.46|70.86|73.46|70.86|73.46|70.86|0
1638857790000|2021-12-07 06:16:30|73.4|70.8|73.4|70.8|73.4|70.8|73.4|70.8|0
1638857800000|2021-12-07 06:16:40|73.42|70.82|73.42|70.82|73.42|70.82|73.4|70.8|0
1638857810000|2021-12-07 06:16:50|73.4|70.8|73.38|70.78|73.4|70.8|73.38|70.78|0
1638857820000|2021-12-07 06:17:00|73.34|70.74|73.34|70.74|73.34|70.74|73.34|70.74|0
1638857830000|2021-12-07 06:17:10|73.29|70.69|73.42|70.82|73.42|70.82|73.29|70.69|0
1638857840000|2021-12-07 06:17:20|73.38|70.78|73.4|70.8|73.4|70.8|73.38|70.78|0
1638857850000|2021-12-07 06:17:30|73.42|70.82|73.38|70.78|73.42|70.82|73.38|70.78|0
1638857860000|2021-12-07 06:17:40|73.34|70.74|73.34|70.74|73.34|70.74|73.34|70.74|0
1638857870000|2021-12-07 06:17:50|73.32|70.72|73.34|70.74|73.34|70.74|73.32|70.72|0
1638857880000|2021-12-07 06:18:00|73.36|70.76|73.34|70.74|73.36|70.76|73.34|70.74|0
1638857890000|2021-12-07 06:18:10|73.33|70.73|73.36|70.76|73.36|70.76|73.33|70.73|0
1638857900000|2021-12-07 06:18:20|73.29|70.69|73.25|70.65|73.29|70.69|73.25|70.65|0
1638857910000|2021-12-07 06:18:30|73.33|70.73|73.33|70.73|73.33|70.73|73.33|70.73|0
1638857920000|2021-12-07 06:18:40|73.36|70.76|73.36|70.76|73.36|70.76|73.36|70.76|0
1638857930000|2021-12-07 06:18:50|73.33|70.73|73.36|70.76|73.36|70.76|73.33|70.73|0
1638857940000|2021-12-07 06:19:00|73.38|70.78|73.36|70.76|73.4|70.8|73.36|70.76|0
1638857950000|2021-12-07 06:19:10|73.4|70.8|73.38|70.78|73.42|70.82|73.38|70.78|0
1638857960000|2021-12-07 06:19:20|73.4|70.8|73.42|70.82|73.42|70.82|73.4|70.8|0
1638857980000|2021-12-07 06:19:40|73.33|70.73|73.33|70.73|73.33|70.73|73.33|70.73|0
1638857990000|2021-12-07 06:19:50|73.29|70.69|73.31|70.71|73.31|70.71|73.29|70.69|0
1638858000000|2021-12-07 06:20:00|73.33|70.73|73.31|70.71|73.33|70.73|73.27|70.67|0
1638858010000|2021-12-07 06:20:10|73.29|70.69|73.29|70.69|73.29|70.69|73.29|70.69|0
1638858020000|2021-12-07 06:20:20|73.31|70.71|73.31|70.71|73.31|70.71|73.31|70.71|0
1638858030000|2021-12-07 06:20:30|73.33|70.73|73.33|70.73|73.33|70.73|73.33|70.73|0
1638858040000|2021-12-07 06:20:40|73.36|70.76|73.38|70.78|73.38|70.78|73.36|70.76|0
1638858060000|2021-12-07 06:21:00|73.4|70.8|73.29|70.69|73.4|70.8|73.29|70.69|0
1638858070000|2021-12-07 06:21:10|73.25|70.65|73.29|70.69|73.29|70.69|73.25|70.65|0
1638858080000|2021-12-07 06:21:20|73.25|70.65|73.21|70.61|73.25|70.65|73.21|70.61|0
1638858120000|2021-12-07 06:22:00|73.19|70.59|73.16|70.56|73.19|70.59|73.16|70.56|0
1638858130000|2021-12-07 06:22:10|73.19|70.59|73.21|70.61|73.21|70.61|73.19|70.59|0
1638858140000|2021-12-07 06:22:20|73.12|70.52|73.12|70.52|73.12|70.52|73.12|70.52|0
1638858160000|2021-12-07 06:22:40|73.08|70.48|73.08|70.48|73.08|70.48|73.08|70.48|0
1638858170000|2021-12-07 06:22:50|73.12|70.52|73.08|70.48|73.12|70.52|73.08|70.48|0
1638858180000|2021-12-07 06:23:00|73.12|70.52|73.12|70.52|73.12|70.52|73.12|70.52|0
1638858200000|2021-12-07 06:23:20|73.08|70.48|73.08|70.48|73.08|70.48|73.08|70.48|0
1638858220000|2021-12-07 06:23:40|73.12|70.52|73.12|70.52|73.14|70.54|73.12|70.52|0
1638858230000|2021-12-07 06:23:50|73.16|70.56|73.12|70.52|73.16|70.56|73.12|70.52|0
1638858240000|2021-12-07 06:24:00|73.14|70.54|73.12|70.52|73.14|70.54|73.12|70.52|0
1638858260000|2021-12-07 06:24:20|73.14|70.54|73.14|70.54|73.14|70.54|73.14|70.54|0
1638858270000|2021-12-07 06:24:30|73.16|70.56|73.16|70.56|73.16|70.56|73.16|70.56|0
1638858290000|2021-12-07 06:24:50|73.2|70.6|73.25|70.65|73.25|70.65|73.2|70.6|0
1638858300000|2021-12-07 06:25:00|73.2|70.6|73.2|70.6|73.2|70.6|73.2|70.6|0
1638858310000|2021-12-07 06:25:10|73.25|70.65|73.23|70.63|73.25|70.65|73.23|70.63|0
1638858320000|2021-12-07 06:25:20|73.25|70.65|73.25|70.65|73.25|70.65|73.2|70.6|0
1638858330000|2021-12-07 06:25:30|73.23|70.63|73.25|70.65|73.25|70.65|73.23|70.63|0
1638858350000|2021-12-07 06:25:50|73.29|70.69|73.25|70.65|73.29|70.69|73.25|70.65|0
1638858370000|2021-12-07 06:26:10|73.29|70.69|73.29|70.69|73.29|70.69|73.29|70.69|0
1638858380000|2021-12-07 06:26:20|73.37|70.77|73.33|70.73|73.37|70.77|73.33|70.73|0
1638858400000|2021-12-07 06:26:40|73.31|70.71|73.31|70.71|73.31|70.71|73.31|70.71|0
1638858410000|2021-12-07 06:26:50|73.33|70.73|73.33|70.73|73.33|70.73|73.33|70.73|0
1638858430000|2021-12-07 06:27:10|73.37|70.77|73.37|70.77|73.37|70.77|73.37|70.77|0
1638858440000|2021-12-07 06:27:20|73.35|70.75|73.37|70.77|73.37|70.77|73.35|70.75|0
1638858460000|2021-12-07 06:27:40|73.41|70.81|73.41|70.81|73.41|70.81|73.41|70.81|0
1638858470000|2021-12-07 06:27:50|73.46|70.86|73.41|70.81|73.46|70.86|73.41|70.81|0
1638858480000|2021-12-07 06:28:00|73.39|70.79|73.41|70.81|73.41|70.81|73.39|70.79|0
1638858490000|2021-12-07 06:28:10|73.46|70.86|73.45|70.85|73.46|70.86|73.45|70.85|0
1638858520000|2021-12-07 06:28:40|73.43|70.83|73.45|70.85|73.45|70.85|73.43|70.83|0
1638858530000|2021-12-07 06:28:50|73.48|70.88|73.5|70.9|73.5|70.9|73.48|70.88|0
1638858540000|2021-12-07 06:29:00|73.45|70.85|73.48|70.88|73.48|70.88|73.45|70.85|0
1638858550000|2021-12-07 06:29:10|73.45|70.85|73.41|70.81|73.45|70.85|73.41|70.81|0
1638858560000|2021-12-07 06:29:20|73.37|70.77|73.37|70.77|73.37|70.77|73.37|70.77|0
1638858580000|2021-12-07 06:29:40|73.41|70.81|73.41|70.81|73.41|70.81|73.41|70.81|0
1638858590000|2021-12-07 06:29:50|73.45|70.85|73.5|70.9|73.5|70.9|73.45|70.85|0
1638858600000|2021-12-07 06:30:00|73.48|70.88|73.48|70.88|73.48|70.88|73.45|70.85|0
1638858610000|2021-12-07 06:30:10|73.5|70.9|73.45|70.85|73.5|70.9|73.45|70.85|0
1638858630000|2021-12-07 06:30:30|73.41|70.81|73.33|70.73|73.41|70.81|73.33|70.73|0
1638858640000|2021-12-07 06:30:40|73.28|70.68|73.33|70.73|73.33|70.73|73.28|70.68|0
1638858650000|2021-12-07 06:30:50|73.31|70.71|73.33|70.73|73.33|70.73|73.31|70.71|0
1638858660000|2021-12-07 06:31:00|73.31|70.71|73.28|70.68|73.33|70.73|73.28|70.68|0
1638858670000|2021-12-07 06:31:10|73.33|70.73|73.39|70.79|73.39|70.79|73.33|70.73|0
1638858680000|2021-12-07 06:31:20|73.37|70.77|73.37|70.77|73.37|70.77|73.37|70.77|0
1638858690000|2021-12-07 06:31:30|73.33|70.73|73.33|70.73|73.33|70.73|73.28|70.68|0
1638858720000|2021-12-07 06:32:00|73.28|70.68|73.28|70.68|73.28|70.68|73.28|70.68|0
1638858730000|2021-12-07 06:32:10|73.33|70.73|73.33|70.73|73.33|70.73|73.33|70.73|0
1638858740000|2021-12-07 06:32:20|73.37|70.77|73.35|70.75|73.37|70.77|73.35|70.75|0
1638858750000|2021-12-07 06:32:30|73.33|70.73|73.33|70.73|73.33|70.73|73.33|70.73|0
1638858760000|2021-12-07 06:32:40|73.31|70.71|73.28|70.68|73.31|70.71|73.28|70.68|0
1638858770000|2021-12-07 06:32:50|73.31|70.71|73.31|70.71|73.31|70.71|73.31|70.71|0
1638858780000|2021-12-07 06:33:00|73.28|70.68|73.28|70.68|73.28|70.68|73.28|70.68|0
1638858790000|2021-12-07 06:33:10|73.31|70.71|73.28|70.68|73.31|70.71|73.28|70.68|0
1638858810000|2021-12-07 06:33:30|73.3|70.7|73.37|70.77|73.37|70.77|73.3|70.7|0
1638858820000|2021-12-07 06:33:40|73.41|70.81|73.41|70.81|73.41|70.81|73.41|70.81|0
1638858830000|2021-12-07 06:33:50|73.39|70.79|73.39|70.79|73.39|70.79|73.39|70.79|0
1638858840000|2021-12-07 06:34:00|73.41|70.81|73.37|70.77|73.41|70.81|73.37|70.77|0
1638858850000|2021-12-07 06:34:10|73.32|70.72|73.32|70.72|73.32|70.72|73.32|70.72|0
1638858860000|2021-12-07 06:34:20|73.37|70.77|73.37|70.77|73.37|70.77|73.37|70.77|0
1638858870000|2021-12-07 06:34:30|73.39|70.79|73.37|70.77|73.39|70.79|73.37|70.77|0
1638858900000|2021-12-07 06:35:00|73.39|70.79|73.37|70.77|73.41|70.81|73.37|70.77|0
1638858940000|2021-12-07 06:35:40|73.32|70.72|73.32|70.72|73.32|70.72|73.32|70.72|0
1638858950000|2021-12-07 06:35:50|73.35|70.75|73.37|70.77|73.37|70.77|73.35|70.75|0
1638858960000|2021-12-07 06:36:00|73.39|70.79|73.37|70.77|73.39|70.79|73.37|70.77|0
1638858980000|2021-12-07 06:36:20|73.39|70.79|73.37|70.77|73.41|70.81|73.37|70.77|0
1638858990000|2021-12-07 06:36:30|73.41|70.81|73.41|70.81|73.41|70.81|73.41|70.81|0
1638859000000|2021-12-07 06:36:40|73.43|70.83|73.43|70.83|73.45|70.85|73.43|70.83|0
1638859010000|2021-12-07 06:36:50|73.45|70.85|73.45|70.85|73.45|70.85|73.45|70.85|0
1638859020000|2021-12-07 06:37:00|73.41|70.81|73.45|70.85|73.45|70.85|73.41|70.81|0
1638859030000|2021-12-07 06:37:10|73.47|70.87|73.45|70.85|73.47|70.87|73.45|70.85|0
1638859040000|2021-12-07 06:37:20|73.43|70.83|73.43|70.83|73.45|70.85|73.43|70.83|0
1638859050000|2021-12-07 06:37:30|73.45|70.85|73.41|70.81|73.45|70.85|73.41|70.81|0
1638859070000|2021-12-07 06:37:50|73.45|70.85|73.45|70.85|73.45|70.85|73.45|70.85|0
1638859080000|2021-12-07 06:38:00|73.41|70.81|73.41|70.81|73.41|70.81|73.41|70.81|0
1638859090000|2021-12-07 06:38:10|73.39|70.79|73.34|70.74|73.39|70.79|73.34|70.74|0
1638859100000|2021-12-07 06:38:20|73.32|70.72|73.32|70.72|73.32|70.72|73.32|70.72|0
1638859110000|2021-12-07 06:38:30|73.28|70.68|73.28|70.68|73.28|70.68|73.24|70.64|0
1638859120000|2021-12-07 06:38:40|73.32|70.72|73.32|70.72|73.32|70.72|73.3|70.7|0
1638859130000|2021-12-07 06:38:50|73.28|70.68|73.28|70.68|73.28|70.68|73.28|70.68|0
1638859190000|2021-12-07 06:39:50|73.32|70.72|73.32|70.72|73.32|70.72|73.32|70.72|0
1638859200000|2021-12-07 06:40:00|73.28|70.68|73.28|70.68|73.28|70.68|73.28|70.68|0
1638859220000|2021-12-07 06:40:20|73.32|70.72|73.32|70.72|73.32|70.72|73.32|70.72|0
1638859230000|2021-12-07 06:40:30|73.28|70.68|73.28|70.68|73.28|70.68|73.28|70.68|0
1638859260000|2021-12-07 06:41:00|73.24|70.64|73.24|70.64|73.24|70.64|73.24|70.64|0
1638859270000|2021-12-07 06:41:10|73.22|70.62|73.28|70.68|73.28|70.68|73.22|70.62|0
1638859280000|2021-12-07 06:41:20|73.24|70.64|73.24|70.64|73.24|70.64|73.24|70.64|0
1638859300000|2021-12-07 06:41:40|73.26|70.66|73.15|70.55|73.26|70.66|73.15|70.55|0
1638859310000|2021-12-07 06:41:50|73.19|70.59|73.19|70.59|73.22|70.62|73.19|70.59|0
1638859320000|2021-12-07 06:42:00|73.22|70.62|73.15|70.55|73.22|70.62|73.15|70.55|0
1638859330000|2021-12-07 06:42:10|73.11|70.51|73.11|70.51|73.11|70.51|73.07|70.47|0
1638859340000|2021-12-07 06:42:20|73.15|70.55|73.13|70.53|73.15|70.55|73.13|70.53|0
1638859350000|2021-12-07 06:42:30|73.11|70.51|73.15|70.55|73.15|70.55|73.11|70.51|0
1638859360000|2021-12-07 06:42:40|73.19|70.59|73.17|70.57|73.19|70.59|73.17|70.57|0
1638859370000|2021-12-07 06:42:50|73.19|70.59|73.17|70.57|73.19|70.59|73.17|70.57|0
1638859380000|2021-12-07 06:43:00|73.19|70.59|73.19|70.59|73.19|70.59|73.19|70.59|0
1638859390000|2021-12-07 06:43:10|73.15|70.55|73.15|70.55|73.15|70.55|73.15|70.55|0
1638859400000|2021-12-07 06:43:20|73.19|70.59|73.19|70.59|73.19|70.59|73.19|70.59|0
1638859420000|2021-12-07 06:43:40|73.17|70.57|73.17|70.57|73.17|70.57|73.17|70.57|0
1638859430000|2021-12-07 06:43:50|73.19|70.59|73.17|70.57|73.19|70.59|73.17|70.57|0
1638859440000|2021-12-07 06:44:00|73.19|70.59|73.23|70.63|73.23|70.63|73.19|70.59|0
1638859450000|2021-12-07 06:44:10|73.28|70.68|73.28|70.68|73.28|70.68|73.28|70.68|0
1638859470000|2021-12-07 06:44:30|73.3|70.7|73.28|70.68|73.32|70.72|73.28|70.68|0
1638859480000|2021-12-07 06:44:40|73.3|70.7|73.28|70.68|73.3|70.7|73.28|70.68|0
1638859490000|2021-12-07 06:44:50|73.3|70.7|73.28|70.68|73.3|70.7|73.28|70.68|0
1638859500000|2021-12-07 06:45:00|73.23|70.63|73.32|70.72|73.32|70.72|73.23|70.63|0
1638859510000|2021-12-07 06:45:10|73.34|70.74|73.32|70.72|73.34|70.74|73.32|70.72|0
1638859520000|2021-12-07 06:45:20|73.34|70.74|73.21|70.61|73.34|70.74|73.21|70.61|0
1638859530000|2021-12-07 06:45:30|73.23|70.63|73.19|70.59|73.23|70.63|73.19|70.59|0
1638859550000|2021-12-07 06:45:50|73.17|70.57|73.13|70.53|73.17|70.57|73.13|70.53|0
1638859560000|2021-12-07 06:46:00|73.15|70.55|73.15|70.55|73.15|70.55|73.15|70.55|0
1638859570000|2021-12-07 06:46:10|73.17|70.57|73.17|70.57|73.17|70.57|73.17|70.57|0
1638859580000|2021-12-07 06:46:20|73.15|70.55|73.15|70.55|73.15|70.55|73.15|70.55|0
1638859590000|2021-12-07 06:46:30|73.11|70.51|73.02|70.42|73.11|70.51|73.02|70.42|0
1638859600000|2021-12-07 06:46:40|73.06|70.46|73.02|70.42|73.06|70.46|73.02|70.42|0
1638859610000|2021-12-07 06:46:50|73.06|70.46|73.15|70.55|73.15|70.55|73.06|70.46|0
1638859620000|2021-12-07 06:47:00|73.17|70.57|73.15|70.55|73.17|70.57|73.15|70.55|0
1638859630000|2021-12-07 06:47:10|73.13|70.53|73.11|70.51|73.13|70.53|73.11|70.51|0
1638859640000|2021-12-07 06:47:20|73.15|70.55|73.15|70.55|73.15|70.55|73.15|70.55|0
1638859650000|2021-12-07 06:47:30|73.19|70.59|73.21|70.61|73.21|70.61|73.19|70.59|0
1638859660000|2021-12-07 06:47:40|73.19|70.59|73.19|70.59|73.19|70.59|73.19|70.59|0
1638859670000|2021-12-07 06:47:50|73.17|70.57|73.17|70.57|73.17|70.57|73.17|70.57|0
1638859680000|2021-12-07 06:48:00|73.15|70.55|73.17|70.57|73.17|70.57|73.15|70.55|0
1638859690000|2021-12-07 06:48:10|73.19|70.59|73.19|70.59|73.19|70.59|73.19|70.59|0
1638859700000|2021-12-07 06:48:20|73.21|70.61|73.21|70.61|73.21|70.61|73.21|70.61|0
1638859710000|2021-12-07 06:48:30|73.23|70.63|73.19|70.59|73.23|70.63|73.19|70.59|0
1638859740000|2021-12-07 06:49:00|73.23|70.63|73.21|70.61|73.23|70.63|73.21|70.61|0
1638859750000|2021-12-07 06:49:10|73.19|70.59|73.19|70.59|73.19|70.59|73.19|70.59|0
1638859760000|2021-12-07 06:49:20|73.15|70.55|73.15|70.55|73.15|70.55|73.15|70.55|0
1638859770000|2021-12-07 06:49:30|73.19|70.59|73.19|70.59|73.19|70.59|73.19|70.59|0
1638859780000|2021-12-07 06:49:40|73.15|70.55|73.15|70.55|73.15|70.55|73.15|70.55|0
1638859810000|2021-12-07 06:50:10|73.19|70.59|73.15|70.55|73.19|70.59|73.15|70.55|0
1638859820000|2021-12-07 06:50:20|73.17|70.57|73.19|70.59|73.19|70.59|73.17|70.57|0
1638859830000|2021-12-07 06:50:30|73.21|70.61|73.21|70.61|73.21|70.61|73.21|70.61|0
1638859840000|2021-12-07 06:50:40|73.23|70.63|73.19|70.59|73.23|70.63|73.19|70.59|0
1638859850000|2021-12-07 06:50:50|73.23|70.63|73.19|70.59|73.23|70.63|73.19|70.59|0
1638859860000|2021-12-07 06:51:00|73.1|70.5|73.06|70.46|73.1|70.5|73.06|70.46|0
1638859870000|2021-12-07 06:51:10|73.04|70.44|73.06|70.46|73.06|70.46|73.04|70.44|0
1638859880000|2021-12-07 06:51:20|73.04|70.44|72.98|70.38|73.04|70.44|72.98|70.38|0
1638859890000|2021-12-07 06:51:30|73.02|70.42|73|70.4|73.02|70.42|73|70.4|0
1638859900000|2021-12-07 06:51:40|73.02|70.42|72.98|70.38|73.02|70.42|72.98|70.38|0
1638859910000|2021-12-07 06:51:50|72.89|70.29|72.89|70.29|72.89|70.29|72.89|70.29|0
1638859920000|2021-12-07 06:52:00|72.91|70.31|72.85|70.25|72.91|70.31|72.85|70.25|0
1638859930000|2021-12-07 06:52:10|72.89|70.29|72.89|70.29|72.89|70.29|72.89|70.29|0
1638859940000|2021-12-07 06:52:20|72.87|70.27|72.89|70.29|72.89|70.29|72.87|70.27|0
1638859950000|2021-12-07 06:52:30|72.93|70.33|72.91|70.31|72.93|70.33|72.91|70.31|0
1638859960000|2021-12-07 06:52:40|72.89|70.29|72.85|70.25|72.89|70.29|72.85|70.25|0
1638859970000|2021-12-07 06:52:50|72.83|70.23|72.83|70.23|72.83|70.23|72.83|70.23|0
1638859980000|2021-12-07 06:53:00|72.81|70.21|72.73|70.13|72.81|70.21|72.73|70.13|0
1638859990000|2021-12-07 06:53:10|72.81|70.21|72.81|70.21|72.81|70.21|72.81|70.21|0
1638860010000|2021-12-07 06:53:30|72.85|70.25|72.85|70.25|72.85|70.25|72.85|70.25|0
1638860020000|2021-12-07 06:53:40|72.81|70.21|72.79|70.19|72.81|70.21|72.79|70.19|0
1638860030000|2021-12-07 06:53:50|72.81|70.21|72.85|70.25|72.85|70.25|72.81|70.21|0
1638860040000|2021-12-07 06:54:00|72.89|70.29|72.89|70.29|72.89|70.29|72.89|70.29|0
1638860050000|2021-12-07 06:54:10|72.85|70.25|72.85|70.25|72.85|70.25|72.85|70.25|0
1638860060000|2021-12-07 06:54:20|72.83|70.23|72.83|70.23|72.83|70.23|72.81|70.21|0
1638860070000|2021-12-07 06:54:30|72.81|70.21|72.81|70.21|72.81|70.21|72.81|70.21|0
1638860080000|2021-12-07 06:54:40|72.83|70.23|72.83|70.23|72.83|70.23|72.83|70.23|0
1638860090000|2021-12-07 06:54:50|72.85|70.25|72.85|70.25|72.85|70.25|72.85|70.25|0
1638860100000|2021-12-07 06:55:00|72.83|70.23|72.89|70.29|72.89|70.29|72.83|70.23|0
1638860120000|2021-12-07 06:55:20|72.93|70.33|72.91|70.31|72.93|70.33|72.91|70.31|0
1638860130000|2021-12-07 06:55:30|72.89|70.29|72.93|70.33|72.93|70.33|72.89|70.29|0
1638860140000|2021-12-07 06:55:40|72.97|70.37|72.93|70.33|72.97|70.37|72.93|70.33|0
1638860160000|2021-12-07 06:56:00|72.97|70.37|72.93|70.33|72.97|70.37|72.93|70.33|0
1638860170000|2021-12-07 06:56:10|72.97|70.37|72.97|70.37|72.97|70.37|72.97|70.37|0
1638860180000|2021-12-07 06:56:20|72.95|70.35|72.93|70.33|72.95|70.35|72.93|70.33|0
1638860190000|2021-12-07 06:56:30|72.97|70.37|72.97|70.37|72.97|70.37|72.97|70.37|0
1638860210000|2021-12-07 06:56:50|73.02|70.42|73.02|70.42|73.02|70.42|73.02|70.42|0
1638860220000|2021-12-07 06:57:00|73|70.4|73.02|70.42|73.02|70.42|73|70.4|0
1638860230000|2021-12-07 06:57:10|73|70.4|72.97|70.37|73|70.4|72.97|70.37|0
1638860240000|2021-12-07 06:57:20|73.02|70.42|73.1|70.5|73.1|70.5|73.02|70.42|0
1638860260000|2021-12-07 06:57:40|73.08|70.48|73.1|70.5|73.1|70.5|73.08|70.48|0
1638860270000|2021-12-07 06:57:50|73.06|70.46|73.06|70.46|73.1|70.5|73.06|70.46|0
1638860290000|2021-12-07 06:58:10|73.1|70.5|73.12|70.52|73.12|70.52|73.1|70.5|0
1638860300000|2021-12-07 06:58:20|73.1|70.5|73.12|70.52|73.12|70.52|73.1|70.5|0
1638860310000|2021-12-07 06:58:30|73.06|70.46|73.06|70.46|73.06|70.46|73.06|70.46|0
1638860320000|2021-12-07 06:58:40|73.1|70.5|73.1|70.5|73.1|70.5|73.1|70.5|0
1638860330000|2021-12-07 06:58:50|73.14|70.54|73.1|70.5|73.14|70.54|73.1|70.5|0
1638860340000|2021-12-07 06:59:00|73.14|70.54|73.12|70.52|73.14|70.54|73.12|70.52|0
1638860350000|2021-12-07 06:59:10|73.1|70.5|73.12|70.52|73.12|70.52|73.1|70.5|0
1638860360000|2021-12-07 06:59:20|73.14|70.54|73.14|70.54|73.14|70.54|73.14|70.54|0
1638860370000|2021-12-07 06:59:30|73.12|70.52|73.14|70.54|73.14|70.54|73.12|70.52|0
1638860380000|2021-12-07 06:59:40|73.1|70.5|73.1|70.5|73.1|70.5|73.1|70.5|0
1638860390000|2021-12-07 06:59:50|73.14|70.54|72.97|70.37|73.14|70.54|72.97|70.37|0
1638860400000|2021-12-07 07:00:00|72.93|70.33|72.89|70.29|72.93|70.33|72.87|70.27|0
1638860410000|2021-12-07 07:00:10|72.85|70.25|72.8|70.2|72.87|70.27|72.8|70.2|0
1638860420000|2021-12-07 07:00:20|72.85|70.25|72.8|70.2|72.85|70.25|72.8|70.2|0
1638860430000|2021-12-07 07:00:30|72.85|70.25|73.01|70.41|73.01|70.41|72.85|70.25|0
1638860440000|2021-12-07 07:00:40|73.06|70.46|73.06|70.46|73.06|70.46|73.01|70.41|0
1638860450000|2021-12-07 07:00:50|73.01|70.41|73.06|70.46|73.06|70.46|73.01|70.41|0
1638860460000|2021-12-07 07:01:00|73.1|70.5|73.06|70.46|73.1|70.5|73.06|70.46|0
1638860470000|2021-12-07 07:01:10|73.01|70.41|73.08|70.48|73.1|70.5|73.01|70.41|0
1638860480000|2021-12-07 07:01:20|73.1|70.5|73.1|70.5|73.1|70.5|73.05|70.45|0
1638860490000|2021-12-07 07:01:30|73.05|70.45|73.05|70.45|73.08|70.48|73.05|70.45|0
1638860500000|2021-12-07 07:01:40|73.1|70.5|73.08|70.48|73.1|70.5|73.05|70.45|0
1638860510000|2021-12-07 07:01:50|73.05|70.45|73.05|70.45|73.05|70.45|73.05|70.45|0
1638860520000|2021-12-07 07:02:00|72.89|70.29|72.99|70.39|72.99|70.39|72.89|70.29|0
1638860530000|2021-12-07 07:02:10|73.01|70.41|72.97|70.37|73.01|70.41|72.97|70.37|0
1638860540000|2021-12-07 07:02:20|73.01|70.41|73.05|70.45|73.05|70.45|73.01|70.41|0
1638860550000|2021-12-07 07:02:30|72.97|70.37|72.97|70.37|72.97|70.37|72.97|70.37|0
1638860560000|2021-12-07 07:02:40|72.84|70.24|72.84|70.24|72.84|70.24|72.84|70.24|0
1638860570000|2021-12-07 07:02:50|72.8|70.2|72.8|70.2|72.8|70.2|72.8|70.2|0
1638860580000|2021-12-07 07:03:00|72.76|70.16|72.8|70.2|72.84|70.24|72.76|70.16|0
1638860590000|2021-12-07 07:03:10|72.76|70.16|72.76|70.16|72.78|70.18|72.76|70.16|0
1638860600000|2021-12-07 07:03:20|72.78|70.18|72.68|70.08|72.78|70.18|72.68|70.08|0
1638860610000|2021-12-07 07:03:30|72.63|70.03|72.63|70.03|72.63|70.03|72.63|70.03|0
1638860620000|2021-12-07 07:03:40|72.61|70.01|72.68|70.08|72.68|70.08|72.61|70.01|0
1638860630000|2021-12-07 07:03:50|72.63|70.03|72.59|69.99|72.63|70.03|72.59|69.99|0
1638860640000|2021-12-07 07:04:00|72.55|69.95|72.41|69.81|72.55|69.95|72.32|69.72|0
1638860650000|2021-12-07 07:04:10|72.43|69.83|72.45|69.85|72.47|69.87|72.43|69.83|0
1638860660000|2021-12-07 07:04:20|72.38|69.78|72.41|69.81|72.41|69.81|72.38|69.78|0
1638860670000|2021-12-07 07:04:30|72.38|69.78|72.45|69.85|72.45|69.85|72.38|69.78|0
1638860680000|2021-12-07 07:04:40|72.51|69.91|72.55|69.95|72.55|69.95|72.51|69.91|0
1638860690000|2021-12-07 07:04:50|72.51|69.91|72.51|69.91|72.55|69.95|72.51|69.91|0
1638860700000|2021-12-07 07:05:00|72.47|69.87|72.51|69.91|72.51|69.91|72.47|69.87|0
1638860710000|2021-12-07 07:05:10|72.49|69.89|72.51|69.91|72.51|69.91|72.49|69.89|0
1638860720000|2021-12-07 07:05:20|72.49|69.89|72.47|69.87|72.49|69.89|72.47|69.87|0
1638860730000|2021-12-07 07:05:30|72.45|69.85|72.45|69.85|72.45|69.85|72.45|69.85|0
1638860740000|2021-12-07 07:05:40|72.47|69.87|72.47|69.87|72.47|69.87|72.47|69.87|0
1638860750000|2021-12-07 07:05:50|72.51|69.91|72.45|69.85|72.51|69.91|72.45|69.85|0
1638860760000|2021-12-07 07:06:00|72.55|69.95|72.51|69.91|72.55|69.95|72.51|69.91|0
1638860770000|2021-12-07 07:06:10|72.53|69.93|72.55|69.95|72.55|69.95|72.51|69.91|0
1638860780000|2021-12-07 07:06:20|72.59|69.99|72.55|69.95|72.59|69.99|72.55|69.95|0
1638860790000|2021-12-07 07:06:30|72.47|69.87|72.47|69.87|72.49|69.89|72.47|69.87|0
1638860800000|2021-12-07 07:06:40|72.42|69.82|72.38|69.78|72.42|69.82|72.34|69.74|0
1638860810000|2021-12-07 07:06:50|72.36|69.76|72.38|69.78|72.38|69.78|72.34|69.74|0
1638860820000|2021-12-07 07:07:00|72.4|69.8|72.36|69.76|72.4|69.8|72.34|69.74|0
1638860830000|2021-12-07 07:07:10|72.34|69.74|72.34|69.74|72.34|69.74|72.34|69.74|0
1638860840000|2021-12-07 07:07:20|72.32|69.72|72.32|69.72|72.32|69.72|72.3|69.7|0
1638860850000|2021-12-07 07:07:30|72.3|69.7|72.22|69.62|72.3|69.7|72.22|69.62|0
1638860860000|2021-12-07 07:07:40|72.2|69.6|72.22|69.62|72.22|69.62|72.2|69.6|0
1638860870000|2021-12-07 07:07:50|72.17|69.57|72.22|69.62|72.22|69.62|72.17|69.57|0
1638860880000|2021-12-07 07:08:00|72.17|69.57|72.13|69.53|72.17|69.57|72.13|69.53|0
1638860890000|2021-12-07 07:08:10|72.17|69.57|72.17|69.57|72.22|69.62|72.17|69.57|0
1638860900000|2021-12-07 07:08:20|72.2|69.6|72.19|69.59|72.2|69.6|72.17|69.57|0
1638860910000|2021-12-07 07:08:30|72.21|69.61|72.19|69.59|72.21|69.61|72.15|69.55|0
1638860920000|2021-12-07 07:08:40|72.21|69.61|72.15|69.55|72.21|69.61|72.15|69.55|0
1638860930000|2021-12-07 07:08:50|72.17|69.57|72.15|69.55|72.17|69.57|72.15|69.55|0
1638860940000|2021-12-07 07:09:00|72.13|69.53|72.09|69.49|72.15|69.55|72.09|69.49|0
1638860950000|2021-12-07 07:09:10|72.13|69.53|72.17|69.57|72.17|69.57|72.13|69.53|0
1638860960000|2021-12-07 07:09:20|72.21|69.61|72.3|69.7|72.3|69.7|72.21|69.61|0
1638860970000|2021-12-07 07:09:30|72.32|69.72|72.28|69.68|72.32|69.72|72.28|69.68|0
1638860980000|2021-12-07 07:09:40|72.26|69.66|72.34|69.74|72.34|69.74|72.26|69.66|0
1638860990000|2021-12-07 07:09:50|72.36|69.76|72.38|69.78|72.38|69.78|72.36|69.76|0
1638861000000|2021-12-07 07:10:00|72.4|69.8|72.46|69.86|72.46|69.86|72.4|69.8|0
1638861010000|2021-12-07 07:10:10|72.49|69.89|72.42|69.82|72.49|69.89|72.42|69.82|0
1638861020000|2021-12-07 07:10:20|72.38|69.78|72.38|69.78|72.38|69.78|72.38|69.78|0
1638861030000|2021-12-07 07:10:30|72.4|69.8|72.42|69.82|72.42|69.82|72.4|69.8|0
1638861040000|2021-12-07 07:10:40|72.5|69.9|72.5|69.9|72.55|69.95|72.5|69.9|0
1638861050000|2021-12-07 07:10:50|72.46|69.86|72.46|69.86|72.46|69.86|72.46|69.86|0
1638861070000|2021-12-07 07:11:10|72.48|69.88|72.5|69.9|72.5|69.9|72.48|69.88|0
1638861080000|2021-12-07 07:11:20|72.46|69.86|72.5|69.9|72.5|69.9|72.46|69.86|0
1638861090000|2021-12-07 07:11:30|72.46|69.86|72.46|69.86|72.46|69.86|72.46|69.86|0
1638861100000|2021-12-07 07:11:40|72.5|69.9|72.5|69.9|72.5|69.9|72.5|69.9|0
1638861120000|2021-12-07 07:12:00|72.55|69.95|72.55|69.95|72.57|69.97|72.55|69.95|0
1638861130000|2021-12-07 07:12:10|72.53|69.93|72.59|69.99|72.59|69.99|72.53|69.93|0
1638861140000|2021-12-07 07:12:20|72.57|69.97|72.55|69.95|72.59|69.99|72.55|69.95|0
1638861150000|2021-12-07 07:12:30|72.59|69.99|72.59|69.99|72.59|69.99|72.59|69.99|0
1638861160000|2021-12-07 07:12:40|72.55|69.95|72.59|69.99|72.59|69.99|72.55|69.95|0
1638861170000|2021-12-07 07:12:50|72.67|70.07|72.67|70.07|72.67|70.07|72.67|70.07|0
1638861180000|2021-12-07 07:13:00|72.63|70.03|72.67|70.07|72.67|70.07|72.63|70.03|0
1638861190000|2021-12-07 07:13:10|72.63|70.03|72.65|70.05|72.65|70.05|72.63|70.03|0
1638861200000|2021-12-07 07:13:20|72.63|70.03|72.63|70.03|72.63|70.03|72.63|70.03|0
1638861210000|2021-12-07 07:13:30|72.54|69.94|72.59|69.99|72.59|69.99|72.54|69.94|0
1638861230000|2021-12-07 07:13:50|72.5|69.9|72.57|69.97|72.57|69.97|72.5|69.9|0
1638861240000|2021-12-07 07:14:00|72.59|69.99|72.59|69.99|72.59|69.99|72.54|69.94|0
1638861250000|2021-12-07 07:14:10|72.57|69.97|72.57|69.97|72.57|69.97|72.57|69.97|0
1638861260000|2021-12-07 07:14:20|72.54|69.94|72.54|69.94|72.54|69.94|72.54|69.94|0
1638861270000|2021-12-07 07:14:30|72.59|69.99|72.59|69.99|72.59|69.99|72.59|69.99|0
1638861280000|2021-12-07 07:14:40|72.57|69.97|72.54|69.94|72.57|69.97|72.54|69.94|0
1638861300000|2021-12-07 07:15:00|72.57|69.97|72.59|69.99|72.59|69.99|72.57|69.97|0
1638861310000|2021-12-07 07:15:10|72.54|69.94|72.61|70.01|72.63|70.03|72.54|69.94|0
1638861320000|2021-12-07 07:15:20|72.59|69.99|72.59|69.99|72.59|69.99|72.59|69.99|0
1638861330000|2021-12-07 07:15:30|72.54|69.94|72.59|69.99|72.59|69.99|72.54|69.94|0
1638861350000|2021-12-07 07:15:50|72.54|69.94|72.54|69.94|72.54|69.94|72.54|69.94|0
1638861360000|2021-12-07 07:16:00|72.57|69.97|72.5|69.9|72.57|69.97|72.5|69.9|0
1638861370000|2021-12-07 07:16:10|72.52|69.92|72.5|69.9|72.52|69.92|72.5|69.9|0
1638861380000|2021-12-07 07:16:20|72.54|69.94|72.54|69.94|72.54|69.94|72.54|69.94|0
1638861390000|2021-12-07 07:16:30|72.56|69.96|72.5|69.9|72.56|69.96|72.5|69.9|0
1638861400000|2021-12-07 07:16:40|72.48|69.88|72.48|69.88|72.48|69.88|72.48|69.88|0
1638861410000|2021-12-07 07:16:50|72.42|69.82|72.48|69.88|72.48|69.88|72.42|69.82|0
1638861420000|2021-12-07 07:17:00|72.5|69.9|72.48|69.88|72.5|69.9|72.48|69.88|0
1638861430000|2021-12-07 07:17:10|72.46|69.86|72.42|69.82|72.46|69.86|72.42|69.82|0
1638861440000|2021-12-07 07:17:20|72.46|69.86|72.42|69.82|72.46|69.86|72.42|69.82|0
1638861450000|2021-12-07 07:17:30|72.33|69.73|72.31|69.71|72.33|69.73|72.29|69.69|0
1638861460000|2021-12-07 07:17:40|72.33|69.73|72.31|69.71|72.33|69.73|72.29|69.69|0
1638861470000|2021-12-07 07:17:50|72.33|69.73|72.25|69.65|72.33|69.73|72.25|69.65|0
1638861480000|2021-12-07 07:18:00|72.23|69.63|72.25|69.65|72.25|69.65|72.21|69.61|0
1638861490000|2021-12-07 07:18:10|72.23|69.63|72.23|69.63|72.25|69.65|72.23|69.63|0
1638861500000|2021-12-07 07:18:20|72.21|69.61|72.21|69.61|72.21|69.61|72.21|69.61|0
1638861510000|2021-12-07 07:18:30|72.17|69.57|72.21|69.61|72.21|69.61|72.17|69.57|0
1638861520000|2021-12-07 07:18:40|72.25|69.65|72.25|69.65|72.25|69.65|72.25|69.65|0
1638861530000|2021-12-07 07:18:50|72.23|69.63|72.29|69.69|72.29|69.69|72.23|69.63|0
1638861540000|2021-12-07 07:19:00|72.23|69.63|72.21|69.61|72.23|69.63|72.21|69.61|0
1638861550000|2021-12-07 07:19:10|72.25|69.65|72.25|69.65|72.25|69.65|72.25|69.65|0
1638861560000|2021-12-07 07:19:20|72.29|69.69|72.33|69.73|72.33|69.73|72.29|69.69|0
1638861570000|2021-12-07 07:19:30|72.29|69.69|72.33|69.73|72.33|69.73|72.29|69.69|0
1638861580000|2021-12-07 07:19:40|72.37|69.77|72.35|69.75|72.37|69.77|72.33|69.73|0
1638861590000|2021-12-07 07:19:50|72.37|69.77|72.37|69.77|72.37|69.77|72.37|69.77|0
1638861600000|2021-12-07 07:20:00|72.35|69.75|72.33|69.73|72.35|69.75|72.25|69.65|0
1638861610000|2021-12-07 07:20:10|72.37|69.77|72.33|69.73|72.37|69.77|72.33|69.73|0
1638861620000|2021-12-07 07:20:20|72.29|69.69|72.29|69.69|72.29|69.69|72.29|69.69|0
1638861630000|2021-12-07 07:20:30|72.25|69.65|72.25|69.65|72.27|69.67|72.25|69.65|0
1638861640000|2021-12-07 07:20:40|72.21|69.61|72.21|69.61|72.21|69.61|72.21|69.61|0
1638861650000|2021-12-07 07:20:50|72.25|69.65|72.27|69.67|72.27|69.67|72.25|69.65|0
1638861660000|2021-12-07 07:21:00|72.25|69.65|72.25|69.65|72.25|69.65|72.25|69.65|0
1638861670000|2021-12-07 07:21:10|72.29|69.69|72.33|69.73|72.33|69.73|72.29|69.69|0
1638861680000|2021-12-07 07:21:20|72.41|69.81|72.46|69.86|72.46|69.86|72.41|69.81|0
1638861690000|2021-12-07 07:21:30|72.48|69.88|72.5|69.9|72.5|69.9|72.48|69.88|0
1638861700000|2021-12-07 07:21:40|72.54|69.94|72.54|69.94|72.54|69.94|72.54|69.94|0
1638861710000|2021-12-07 07:21:50|72.52|69.92|72.46|69.86|72.52|69.92|72.46|69.86|0
1638861720000|2021-12-07 07:22:00|72.41|69.81|72.37|69.77|72.41|69.81|72.37|69.77|0
1638861740000|2021-12-07 07:22:20|72.41|69.81|72.46|69.86|72.46|69.86|72.41|69.81|0
1638861750000|2021-12-07 07:22:30|72.41|69.81|72.41|69.81|72.41|69.81|72.41|69.81|0
1638861760000|2021-12-07 07:22:40|72.46|69.86|72.46|69.86|72.5|69.9|72.46|69.86|0
1638861770000|2021-12-07 07:22:50|72.5|69.9|72.5|69.9|72.5|69.9|72.5|69.9|0
1638861780000|2021-12-07 07:23:00|72.46|69.86|72.52|69.92|72.52|69.92|72.46|69.86|0
1638861790000|2021-12-07 07:23:10|72.5|69.9|72.58|69.98|72.58|69.98|72.5|69.9|0
1638861800000|2021-12-07 07:23:20|72.54|69.94|72.54|69.94|72.56|69.96|72.54|69.94|0
1638861810000|2021-12-07 07:23:30|72.58|69.98|72.58|69.98|72.58|69.98|72.58|69.98|0
1638861820000|2021-12-07 07:23:40|72.56|69.96|72.54|69.94|72.56|69.96|72.54|69.94|0
1638861830000|2021-12-07 07:23:50|72.58|69.98|72.5|69.9|72.58|69.98|72.5|69.9|0
1638861840000|2021-12-07 07:24:00|72.56|69.96|72.52|69.92|72.58|69.98|72.5|69.9|0
1638861850000|2021-12-07 07:24:10|72.5|69.9|72.5|69.9|72.5|69.9|72.48|69.88|0
1638861860000|2021-12-07 07:24:20|72.52|69.92|72.54|69.94|72.54|69.94|72.52|69.92|0
1638861870000|2021-12-07 07:24:30|72.5|69.9|72.52|69.92|72.52|69.92|72.5|69.9|0
1638861880000|2021-12-07 07:24:40|72.5|69.9|72.5|69.9|72.52|69.92|72.5|69.9|0
1638861890000|2021-12-07 07:24:50|72.54|69.94|72.5|69.9|72.54|69.94|72.5|69.9|0
1638861900000|2021-12-07 07:25:00|72.52|69.92|72.54|69.94|72.54|69.94|72.52|69.92|0
1638861910000|2021-12-07 07:25:10|72.5|69.9|72.5|69.9|72.5|69.9|72.5|69.9|0
1638861920000|2021-12-07 07:25:20|72.58|69.98|72.54|69.94|72.58|69.98|72.54|69.94|0
1638861930000|2021-12-07 07:25:30|72.58|69.98|72.58|69.98|72.58|69.98|72.58|69.98|0
1638861940000|2021-12-07 07:25:40|72.6|70|72.58|69.98|72.6|70|72.58|69.98|0
1638861950000|2021-12-07 07:25:50|72.6|70|72.62|70.02|72.62|70.02|72.58|69.98|0
1638861960000|2021-12-07 07:26:00|72.58|69.98|72.62|70.02|72.62|70.02|72.58|69.98|0
1638861970000|2021-12-07 07:26:10|72.58|69.98|72.62|70.02|72.62|70.02|72.58|69.98|0
1638861980000|2021-12-07 07:26:20|72.64|70.04|72.62|70.02|72.66|70.06|72.62|70.02|0
1638861990000|2021-12-07 07:26:30|72.64|70.04|72.58|69.98|72.64|70.04|72.58|69.98|0
1638862010000|2021-12-07 07:26:50|72.54|69.94|72.54|69.94|72.54|69.94|72.54|69.94|0
1638862020000|2021-12-07 07:27:00|72.58|69.98|72.6|70|72.6|70|72.58|69.98|0
1638862030000|2021-12-07 07:27:10|72.62|70.02|72.58|69.98|72.62|70.02|72.58|69.98|0
1638862040000|2021-12-07 07:27:20|72.62|70.02|72.6|70|72.62|70.02|72.58|69.98|0
1638862050000|2021-12-07 07:27:30|72.62|70.02|72.62|70.02|72.62|70.02|72.58|69.98|0
1638862060000|2021-12-07 07:27:40|72.6|70|72.62|70.02|72.62|70.02|72.58|69.98|0
1638862070000|2021-12-07 07:27:50|72.66|70.06|72.66|70.06|72.66|70.06|72.66|70.06|0
1638862080000|2021-12-07 07:28:00|72.62|70.02|72.54|69.94|72.62|70.02|72.54|69.94|0
1638862090000|2021-12-07 07:28:10|72.49|69.89|72.45|69.85|72.49|69.89|72.45|69.85|0
1638862100000|2021-12-07 07:28:20|72.41|69.81|72.41|69.81|72.41|69.81|72.41|69.81|0
1638862110000|2021-12-07 07:28:30|72.39|69.79|72.37|69.77|72.39|69.79|72.37|69.77|0
1638862120000|2021-12-07 07:28:40|72.41|69.81|72.41|69.81|72.41|69.81|72.37|69.77|0
1638862130000|2021-12-07 07:28:50|72.45|69.85|72.45|69.85|72.45|69.85|72.45|69.85|0
1638862140000|2021-12-07 07:29:00|72.41|69.81|72.41|69.81|72.41|69.81|72.41|69.81|0
1638862150000|2021-12-07 07:29:10|72.45|69.85|72.43|69.83|72.45|69.85|72.43|69.83|0
1638862160000|2021-12-07 07:29:20|72.49|69.89|72.49|69.89|72.53|69.93|72.49|69.89|0
1638862170000|2021-12-07 07:29:30|72.51|69.91|72.49|69.89|72.51|69.91|72.49|69.89|0
1638862180000|2021-12-07 07:29:40|72.53|69.93|72.58|69.98|72.58|69.98|72.53|69.93|0
1638862190000|2021-12-07 07:29:50|72.62|70.02|72.62|70.02|72.62|70.02|72.62|70.02|0
1638862200000|2021-12-07 07:30:00|72.7|70.1|72.74|70.14|72.74|70.14|72.7|70.1|0
1638862210000|2021-12-07 07:30:10|72.79|70.19|72.66|70.06|72.79|70.19|72.66|70.06|0
1638862240000|2021-12-07 07:30:40|72.62|70.02|72.53|69.93|72.62|70.02|72.53|69.93|0
1638862250000|2021-12-07 07:30:50|72.58|69.98|72.53|69.93|72.58|69.98|72.53|69.93|0
1638862260000|2021-12-07 07:31:00|72.47|69.87|72.45|69.85|72.47|69.87|72.45|69.85|0
1638862280000|2021-12-07 07:31:20|72.47|69.87|72.49|69.89|72.49|69.89|72.47|69.87|0
1638862290000|2021-12-07 07:31:30|72.53|69.93|72.41|69.81|72.53|69.93|72.41|69.81|0
1638862300000|2021-12-07 07:31:40|72.37|69.77|72.41|69.81|72.41|69.81|72.37|69.77|0
1638862310000|2021-12-07 07:31:50|72.37|69.77|72.41|69.81|72.41|69.81|72.37|69.77|0
1638862320000|2021-12-07 07:32:00|72.45|69.85|72.45|69.85|72.45|69.85|72.45|69.85|0
1638862330000|2021-12-07 07:32:10|72.49|69.89|72.43|69.83|72.49|69.89|72.43|69.83|0
1638862340000|2021-12-07 07:32:20|72.45|69.85|72.32|69.72|72.45|69.85|72.32|69.72|0
1638862350000|2021-12-07 07:32:30|72.28|69.68|72.32|69.72|72.32|69.72|72.28|69.68|0
1638862360000|2021-12-07 07:32:40|72.37|69.77|72.37|69.77|72.37|69.77|72.37|69.77|0
1638862380000|2021-12-07 07:33:00|72.41|69.81|72.45|69.85|72.45|69.85|72.41|69.81|0
1638862390000|2021-12-07 07:33:10|72.49|69.89|72.49|69.89|72.49|69.89|72.45|69.85|0
1638862400000|2021-12-07 07:33:20|72.53|69.93|72.57|69.97|72.57|69.97|72.53|69.93|0
1638862410000|2021-12-07 07:33:30|72.6|70|72.7|70.1|72.7|70.1|72.6|70|0
1638862420000|2021-12-07 07:33:40|72.68|70.08|72.7|70.1|72.7|70.1|72.66|70.06|0
1638862430000|2021-12-07 07:33:50|72.72|70.12|72.7|70.1|72.72|70.12|72.66|70.06|0
1638862440000|2021-12-07 07:34:00|72.72|70.12|72.72|70.12|72.72|70.12|72.72|70.12|0
1638862450000|2021-12-07 07:34:10|72.7|70.1|72.7|70.1|72.72|70.12|72.7|70.1|0
1638862460000|2021-12-07 07:34:20|72.74|70.14|72.7|70.1|72.74|70.14|72.7|70.1|0
1638862470000|2021-12-07 07:34:30|72.74|70.14|72.74|70.14|72.74|70.14|72.74|70.14|0
1638862480000|2021-12-07 07:34:40|72.7|70.1|72.74|70.14|72.74|70.14|72.7|70.1|0
1638862500000|2021-12-07 07:35:00|72.7|70.1|72.68|70.08|72.7|70.1|72.66|70.06|0
1638862510000|2021-12-07 07:35:10|72.7|70.1|72.66|70.06|72.7|70.1|72.66|70.06|0
1638862520000|2021-12-07 07:35:20|72.61|70.01|72.66|70.06|72.66|70.06|72.61|70.01|0
1638862530000|2021-12-07 07:35:30|72.64|70.04|72.66|70.06|72.66|70.06|72.61|70.01|0
1638862540000|2021-12-07 07:35:40|72.61|70.01|72.66|70.06|72.7|70.1|72.61|70.01|0
1638862550000|2021-12-07 07:35:50|72.61|70.01|72.66|70.06|72.66|70.06|72.61|70.01|0
1638862560000|2021-12-07 07:36:00|72.7|70.1|72.7|70.1|72.7|70.1|72.7|70.1|0
1638862570000|2021-12-07 07:36:10|72.74|70.14|72.61|70.01|72.74|70.14|72.61|70.01|0
1638862580000|2021-12-07 07:36:20|72.66|70.06|72.7|70.1|72.7|70.1|72.66|70.06|0
1638862590000|2021-12-07 07:36:30|72.66|70.06|72.53|69.93|72.66|70.06|72.53|69.93|0
1638862600000|2021-12-07 07:36:40|72.57|69.97|72.57|69.97|72.57|69.97|72.57|69.97|0
1638862610000|2021-12-07 07:36:50|72.61|70.01|72.57|69.97|72.61|70.01|72.57|69.97|0
1638862620000|2021-12-07 07:37:00|72.53|69.93|72.53|69.93|72.57|69.97|72.53|69.93|0
1638862630000|2021-12-07 07:37:10|72.51|69.91|72.53|69.93|72.53|69.93|72.47|69.87|0
1638862640000|2021-12-07 07:37:20|72.57|69.97|72.57|69.97|72.57|69.97|72.53|69.93|0
1638862650000|2021-12-07 07:37:30|72.53|69.93|72.51|69.91|72.53|69.93|72.49|69.89|0
1638862660000|2021-12-07 07:37:40|72.45|69.85|72.45|69.85|72.45|69.85|72.45|69.85|0
1638862670000|2021-12-07 07:37:50|72.49|69.89|72.53|69.93|72.53|69.93|72.49|69.89|0
1638862680000|2021-12-07 07:38:00|72.49|69.89|72.49|69.89|72.49|69.89|72.49|69.89|0
1638862690000|2021-12-07 07:38:10|72.45|69.85|72.45|69.85|72.45|69.85|72.4|69.8|0
1638862710000|2021-12-07 07:38:30|72.43|69.83|72.45|69.85|72.45|69.85|72.4|69.8|0
1638862720000|2021-12-07 07:38:40|72.49|69.89|72.45|69.85|72.49|69.89|72.4|69.8|0
1638862730000|2021-12-07 07:38:50|72.49|69.89|72.49|69.89|72.57|69.97|72.49|69.89|0
1638862750000|2021-12-07 07:39:10|72.53|69.93|72.53|69.93|72.53|69.93|72.53|69.93|0
1638862760000|2021-12-07 07:39:20|72.57|69.97|72.57|69.97|72.57|69.97|72.57|69.97|0
1638862770000|2021-12-07 07:39:30|72.53|69.93|72.44|69.84|72.53|69.93|72.44|69.84|0
1638862780000|2021-12-07 07:39:40|72.49|69.89|72.49|69.89|72.49|69.89|72.49|69.89|0
1638862790000|2021-12-07 07:39:50|72.53|69.93|72.57|69.97|72.57|69.97|72.53|69.93|0
1638862810000|2021-12-07 07:40:10|72.53|69.93|72.55|69.95|72.57|69.97|72.53|69.93|0
1638862820000|2021-12-07 07:40:20|72.53|69.93|72.47|69.87|72.53|69.93|72.44|69.84|0
1638862830000|2021-12-07 07:40:30|72.44|69.84|72.47|69.87|72.47|69.87|72.4|69.8|0
1638862840000|2021-12-07 07:40:40|72.44|69.84|72.44|69.84|72.44|69.84|72.44|69.84|0
1638862850000|2021-12-07 07:40:50|72.4|69.8|72.44|69.84|72.44|69.84|72.4|69.8|0
1638862860000|2021-12-07 07:41:00|72.47|69.87|72.47|69.87|72.47|69.87|72.47|69.87|0
1638862870000|2021-12-07 07:41:10|72.49|69.89|72.49|69.89|72.49|69.89|72.49|69.89|0
1638862880000|2021-12-07 07:41:20|72.57|69.97|72.53|69.93|72.57|69.97|72.53|69.93|0
1638862890000|2021-12-07 07:41:30|72.57|69.97|72.57|69.97|72.57|69.97|72.57|69.97|0
1638862900000|2021-12-07 07:41:40|72.59|69.99|72.61|70.01|72.61|70.01|72.59|69.99|0
1638862920000|2021-12-07 07:42:00|72.57|69.97|72.55|69.95|72.57|69.97|72.53|69.93|0
1638862930000|2021-12-07 07:42:10|72.53|69.93|72.57|69.97|72.59|69.99|72.53|69.93|0
1638862940000|2021-12-07 07:42:20|72.53|69.93|72.57|69.97|72.57|69.97|72.53|69.93|0
1638862950000|2021-12-07 07:42:30|72.59|69.99|72.59|69.99|72.59|69.99|72.59|69.99|0
1638862960000|2021-12-07 07:42:40|72.61|70.01|72.57|69.97|72.61|70.01|72.57|69.97|0
1638862970000|2021-12-07 07:42:50|72.48|69.88|72.44|69.84|72.48|69.88|72.44|69.84|0
1638862980000|2021-12-07 07:43:00|72.48|69.88|72.46|69.86|72.48|69.88|72.46|69.86|0
1638862990000|2021-12-07 07:43:10|72.44|69.84|72.48|69.88|72.48|69.88|72.4|69.8|0
1638863000000|2021-12-07 07:43:20|72.53|69.93|72.55|69.95|72.55|69.95|72.53|69.93|0
1638863010000|2021-12-07 07:43:30|72.53|69.93|72.53|69.93|72.53|69.93|72.48|69.88|0
1638863020000|2021-12-07 07:43:40|72.57|69.97|72.57|69.97|72.57|69.97|72.53|69.93|0
1638863050000|2021-12-07 07:44:10|72.53|69.93|72.53|69.93|72.53|69.93|72.53|69.93|0
1638863060000|2021-12-07 07:44:20|72.57|69.97|72.57|69.97|72.57|69.97|72.57|69.97|0
1638863070000|2021-12-07 07:44:30|72.53|69.93|72.57|69.97|72.57|69.97|72.53|69.93|0
1638863080000|2021-12-07 07:44:40|72.61|70.01|72.59|69.99|72.61|70.01|72.59|69.99|0
1638863090000|2021-12-07 07:44:50|72.61|70.01|72.65|70.05|72.65|70.05|72.61|70.01|0
1638863100000|2021-12-07 07:45:00|72.69|70.09|72.65|70.05|72.69|70.09|72.65|70.05|0
1638863110000|2021-12-07 07:45:10|72.61|70.01|72.61|70.01|72.61|70.01|72.61|70.01|0
1638863120000|2021-12-07 07:45:20|72.65|70.05|72.52|69.92|72.65|70.05|72.52|69.92|0
1638863130000|2021-12-07 07:45:30|72.57|69.97|72.59|69.99|72.59|69.99|72.57|69.97|0
1638863140000|2021-12-07 07:45:40|72.57|69.97|72.59|69.99|72.59|69.99|72.57|69.97|0
1638863150000|2021-12-07 07:45:50|72.61|70.01|72.61|70.01|72.61|70.01|72.61|70.01|0
1638863160000|2021-12-07 07:46:00|72.63|70.03|72.65|70.05|72.65|70.05|72.63|70.03|0
1638863180000|2021-12-07 07:46:20|72.69|70.09|72.69|70.09|72.69|70.09|72.69|70.09|0
1638863190000|2021-12-07 07:46:30|72.65|70.05|72.61|70.01|72.65|70.05|72.61|70.01|0
1638863200000|2021-12-07 07:46:40|72.69|70.09|72.65|70.05|72.69|70.09|72.65|70.05|0
1638863210000|2021-12-07 07:46:50|72.61|70.01|72.57|69.97|72.61|70.01|72.57|69.97|0
1638863220000|2021-12-07 07:47:00|72.61|70.01|72.57|69.97|72.61|70.01|72.57|69.97|0
1638863240000|2021-12-07 07:47:20|72.56|69.96|72.56|69.96|72.56|69.96|72.56|69.96|0
1638863250000|2021-12-07 07:47:30|72.61|70.01|72.52|69.92|72.63|70.03|72.52|69.92|0
1638863260000|2021-12-07 07:47:40|72.44|69.84|72.31|69.71|72.44|69.84|72.31|69.71|0
1638863270000|2021-12-07 07:47:50|72.36|69.76|72.36|69.76|72.36|69.76|72.36|69.76|0
1638863280000|2021-12-07 07:48:00|72.4|69.8|72.48|69.88|72.48|69.88|72.4|69.8|0
1638863290000|2021-12-07 07:48:10|72.56|69.96|72.56|69.96|72.56|69.96|72.54|69.94|0
1638863300000|2021-12-07 07:48:20|72.52|69.92|72.48|69.88|72.52|69.92|72.48|69.88|0
1638863310000|2021-12-07 07:48:30|72.44|69.84|72.44|69.84|72.48|69.88|72.44|69.84|0
1638863320000|2021-12-07 07:48:40|72.48|69.88|72.48|69.88|72.48|69.88|72.48|69.88|0
1638863330000|2021-12-07 07:48:50|72.52|69.92|72.52|69.92|72.52|69.92|72.52|69.92|0
1638863340000|2021-12-07 07:49:00|72.56|69.96|72.59|69.99|72.59|69.99|72.56|69.96|0
1638863350000|2021-12-07 07:49:10|72.61|70.01|72.61|70.01|72.61|70.01|72.61|70.01|0
1638863370000|2021-12-07 07:49:30|72.65|70.05|72.59|69.99|72.65|70.05|72.59|69.99|0
1638863380000|2021-12-07 07:49:40|72.56|69.96|72.56|69.96|72.56|69.96|72.54|69.94|0
1638863400000|2021-12-07 07:50:00|72.52|69.92|72.56|69.96|72.56|69.96|72.52|69.92|0
1638863410000|2021-12-07 07:50:10|72.54|69.94|72.54|69.94|72.54|69.94|72.54|69.94|0
1638863420000|2021-12-07 07:50:20|72.52|69.92|72.44|69.84|72.52|69.92|72.44|69.84|0
1638863440000|2021-12-07 07:50:40|72.42|69.82|72.44|69.84|72.44|69.84|72.42|69.82|0
1638863450000|2021-12-07 07:50:50|72.4|69.8|72.4|69.8|72.4|69.8|72.4|69.8|0
1638863460000|2021-12-07 07:51:00|72.35|69.75|72.35|69.75|72.35|69.75|72.35|69.75|0
1638863480000|2021-12-07 07:51:20|72.31|69.71|72.21|69.61|72.35|69.75|72.21|69.61|0
1638863490000|2021-12-07 07:51:30|72.23|69.63|72.23|69.63|72.23|69.63|72.23|69.63|0
1638863500000|2021-12-07 07:51:40|72.19|69.59|72.23|69.63|72.23|69.63|72.19|69.59|0
1638863520000|2021-12-07 07:52:00|72.27|69.67|72.25|69.65|72.27|69.67|72.23|69.63|0
1638863530000|2021-12-07 07:52:10|72.27|69.67|72.23|69.63|72.27|69.67|72.23|69.63|0
1638863540000|2021-12-07 07:52:20|72.25|69.65|72.23|69.63|72.25|69.65|72.23|69.63|0
1638863550000|2021-12-07 07:52:30|72.19|69.59|72.19|69.59|72.19|69.59|72.19|69.59|0
1638863560000|2021-12-07 07:52:40|72.15|69.55|72.1|69.5|72.15|69.55|72.1|69.5|0
1638863570000|2021-12-07 07:52:50|72.02|69.42|72.06|69.46|72.06|69.46|72.02|69.42|0
1638863580000|2021-12-07 07:53:00|72.02|69.42|72.02|69.42|72.02|69.42|72.02|69.42|0
1638863590000|2021-12-07 07:53:10|72.06|69.46|71.98|69.38|72.06|69.46|71.98|69.38|0
1638863600000|2021-12-07 07:53:20|72.02|69.42|72.02|69.42|72.02|69.42|72.02|69.42|0
1638863610000|2021-12-07 07:53:30|71.98|69.38|72|69.4|72|69.4|71.98|69.38|0
1638863620000|2021-12-07 07:53:40|71.81|69.21|71.73|69.13|71.81|69.21|71.71|69.11|0
1638863630000|2021-12-07 07:53:50|71.81|69.21|71.85|69.25|71.85|69.25|71.81|69.21|0
1638863640000|2021-12-07 07:54:00|71.9|69.3|71.85|69.25|71.9|69.3|71.85|69.25|0
1638863650000|2021-12-07 07:54:10|71.94|69.34|71.85|69.25|71.94|69.34|71.85|69.25|0
1638863660000|2021-12-07 07:54:20|71.9|69.3|71.81|69.21|71.9|69.3|71.81|69.21|0
1638863670000|2021-12-07 07:54:30|71.9|69.3|71.77|69.17|71.9|69.3|71.77|69.17|0
1638863680000|2021-12-07 07:54:40|71.81|69.21|71.77|69.17|71.81|69.21|71.77|69.17|0
1638863690000|2021-12-07 07:54:50|71.81|69.21|71.81|69.21|71.81|69.21|71.77|69.17|0
1638863700000|2021-12-07 07:55:00|71.83|69.23|71.83|69.23|71.83|69.23|71.83|69.23|0
1638863710000|2021-12-07 07:55:10|71.73|69.13|71.73|69.13|71.73|69.13|71.61|69.01|0
1638863720000|2021-12-07 07:55:20|71.77|69.17|71.73|69.13|71.77|69.17|71.73|69.13|0
1638863730000|2021-12-07 07:55:30|71.77|69.17|71.69|69.09|71.77|69.17|71.69|69.09|0
1638863740000|2021-12-07 07:55:40|71.65|69.05|71.6|69|71.69|69.09|71.6|69|0
1638863760000|2021-12-07 07:56:00|71.56|68.96|71.56|68.96|71.56|68.96|71.56|68.96|0
1638863770000|2021-12-07 07:56:10|71.44|68.84|71.4|68.8|71.44|68.84|71.4|68.8|0
1638863780000|2021-12-07 07:56:20|71.44|68.84|71.4|68.8|71.44|68.84|71.4|68.8|0
1638863790000|2021-12-07 07:56:30|71.44|68.84|71.42|68.82|71.44|68.84|71.42|68.82|0
1638863800000|2021-12-07 07:56:40|71.44|68.84|71.48|68.88|71.48|68.88|71.44|68.84|0
1638863810000|2021-12-07 07:56:50|71.5|68.9|75.22|72.62|75.22|72.62|71.5|68.9|0
1638863820000|2021-12-07 07:57:00|75.24|72.64|75.39|72.79|75.39|72.79|75.24|72.64|0
1638863830000|2021-12-07 07:57:10|68.65|66.05|68.65|66.05|68.69|66.09|68.65|66.05|0
1638863840000|2021-12-07 07:57:20|70.45|67.85|70.51|67.91|70.51|67.91|70.45|67.85|0
1638863850000|2021-12-07 07:57:30|70.49|67.89|70.47|67.87|70.49|67.89|70.45|67.85|0
1638863860000|2021-12-07 07:57:40|69.15|66.55|69.17|66.57|69.25|66.65|69.15|66.55|0
1638863870000|2021-12-07 07:57:50|69.09|66.49|69.25|66.65|69.25|66.65|69.09|66.49|0
1638863880000|2021-12-07 07:58:00|69.23|66.63|69.13|66.53|69.23|66.63|69.13|66.53|0
1638863890000|2021-12-07 07:58:10|69.17|66.57|69.13|66.53|69.25|66.65|69.13|66.53|0
1638863900000|2021-12-07 07:58:20|69.17|66.57|69.17|66.57|69.17|66.57|69.17|66.57|0
1638863910000|2021-12-07 07:58:30|69.13|66.53|69.13|66.53|69.13|66.53|69.13|66.53|0
1638863920000|2021-12-07 07:58:40|69.09|66.49|69.15|66.55|69.15|66.55|69.09|66.49|0
1638863930000|2021-12-07 07:58:50|69.13|66.53|69.13|66.53|69.13|66.53|69.09|66.49|0
1638863940000|2021-12-07 07:59:00|69.17|66.57|69.17|66.57|69.17|66.57|69.13|66.53|0
1638863950000|2021-12-07 07:59:10|69.23|66.63|69.21|66.61|69.25|66.65|69.21|66.61|0
1638863960000|2021-12-07 07:59:20|69.25|66.65|69.29|66.69|69.29|66.69|69.25|66.65|0
1638863970000|2021-12-07 07:59:30|69.35|66.75|70.57|67.97|70.61|68.01|69.35|66.75|0
1638863980000|2021-12-07 07:59:40|70.49|67.89|67.82|65.22|70.49|67.89|67.82|65.22|0
1638863990000|2021-12-07 07:59:50|67.86|65.26|67.7|65.1|67.86|65.26|67.7|65.1|0
1638864000000|2021-12-07 08:00:00|67.68|65.08|68.1|65.5|68.1|65.5|67.68|65.08|0
1638864010000|2021-12-07 08:00:10|68.02|65.42|68.1|65.5|68.1|65.5|67.94|65.34|0
1638864020000|2021-12-07 08:00:20|68.06|65.46|67.94|65.34|68.06|65.46|67.94|65.34|0
1638864030000|2021-12-07 08:00:30|67.86|65.26|67.82|65.22|67.86|65.26|67.82|65.22|0
1638864040000|2021-12-07 08:00:40|67.94|65.34|68.14|65.54|68.14|65.54|67.94|65.34|0
1638864050000|2021-12-07 08:00:50|68.02|65.42|68.02|65.42|68.02|65.42|67.94|65.34|0
1638864060000|2021-12-07 08:01:00|67.94|65.34|68.14|65.54|68.14|65.54|67.94|65.34|0
1638864070000|2021-12-07 08:01:10|67.98|65.38|67.74|65.14|67.98|65.38|67.74|65.14|0
1638864080000|2021-12-07 08:01:20|67.7|65.1|67.82|65.22|67.82|65.22|67.7|65.1|0
1638864090000|2021-12-07 08:01:30|67.74|65.14|67.66|65.06|67.78|65.18|67.66|65.06|0
1638864100000|2021-12-07 08:01:40|67.7|65.1|67.64|65.04|67.7|65.1|67.64|65.04|0
1638864110000|2021-12-07 08:01:50|67.7|65.1|67.7|65.1|67.74|65.14|67.7|65.1|0
1638864120000|2021-12-07 08:02:00|67.74|65.14|67.78|65.18|67.86|65.26|67.74|65.14|0
1638864130000|2021-12-07 08:02:10|67.66|65.06|67.58|64.98|67.66|65.06|67.58|64.98|0
1638864140000|2021-12-07 08:02:20|67.52|64.92|67.54|64.94|67.58|64.98|67.52|64.92|0
1638864150000|2021-12-07 08:02:30|67.62|65.02|67.66|65.06|67.66|65.06|67.58|64.98|0
1638864160000|2021-12-07 08:02:40|67.62|65.02|67.9|65.3|67.9|65.3|67.62|65.02|0
1638864170000|2021-12-07 08:02:50|67.82|65.22|67.7|65.1|67.86|65.26|67.7|65.1|0
1638864180000|2021-12-07 08:03:00|67.78|65.18|67.74|65.14|67.8|65.2|67.74|65.14|0
1638864190000|2021-12-07 08:03:10|67.72|65.12|67.74|65.14|67.74|65.14|67.7|65.1|0
1638864200000|2021-12-07 08:03:20|67.78|65.18|67.74|65.14|67.78|65.18|67.74|65.14|0
1638864210000|2021-12-07 08:03:30|67.7|65.1|67.65|65.05|67.7|65.1|67.65|65.05|0
1638864220000|2021-12-07 08:03:40|67.61|65.01|67.65|65.05|67.65|65.05|67.53|64.93|0
1638864230000|2021-12-07 08:03:50|67.74|65.14|67.74|65.14|67.78|65.18|67.74|65.14|0
1638864240000|2021-12-07 08:04:00|67.69|65.09|67.53|64.93|67.69|65.09|67.53|64.93|0
1638864250000|2021-12-07 08:04:10|67.49|64.89|67.61|65.01|67.61|65.01|67.49|64.89|0
1638864260000|2021-12-07 08:04:20|67.57|64.97|67.82|65.22|67.82|65.22|67.57|64.97|0
1638864270000|2021-12-07 08:04:30|67.8|65.2|67.77|65.17|67.82|65.22|67.77|65.17|0
1638864280000|2021-12-07 08:04:40|67.69|65.09|67.86|65.26|67.86|65.26|67.69|65.09|0
1638864290000|2021-12-07 08:04:50|67.77|65.17|67.73|65.13|67.77|65.17|67.73|65.13|0
1638864300000|2021-12-07 08:05:00|67.57|65.37|67.61|65.41|67.64|65.44|67.53|65.33|0
1638864310000|2021-12-07 08:05:10|67.7|65.5|67.78|65.58|67.78|65.58|67.7|65.5|0
1638864320000|2021-12-07 08:05:20|67.82|65.62|67.74|65.54|67.84|65.64|67.74|65.54|0
1638864330000|2021-12-07 08:05:30|67.76|65.56|67.78|65.58|67.82|65.62|67.76|65.56|0
1638864340000|2021-12-07 08:05:40|67.86|65.66|67.92|65.72|67.94|65.74|67.86|65.66|0
1638864350000|2021-12-07 08:05:50|67.94|65.74|67.88|65.68|67.94|65.74|67.86|65.66|0
1638864360000|2021-12-07 08:06:00|67.9|65.7|67.69|65.49|67.9|65.7|67.69|65.49|0
1638864370000|2021-12-07 08:06:10|67.65|65.45|67.78|65.58|67.78|65.58|67.65|65.45|0
1638864380000|2021-12-07 08:06:20|67.69|65.49|67.61|65.41|67.69|65.49|67.61|65.41|0
1638864390000|2021-12-07 08:06:30|67.65|65.45|67.65|65.45|67.65|65.45|67.61|65.41|0
1638864400000|2021-12-07 08:06:40|67.57|65.37|67.53|65.33|67.59|65.39|67.53|65.33|0
1638864410000|2021-12-07 08:06:50|67.57|65.37|67.69|65.49|67.69|65.49|67.57|65.37|0
1638864420000|2021-12-07 08:07:00|67.65|65.45|67.53|65.33|67.65|65.45|67.53|65.33|0
1638864430000|2021-12-07 08:07:10|67.45|65.25|67.49|65.29|67.49|65.29|67.45|65.25|0
1638864440000|2021-12-07 08:07:20|67.57|65.37|67.45|65.25|67.57|65.37|67.45|65.25|0
1638864450000|2021-12-07 08:07:30|67.49|65.29|67.55|65.35|67.55|65.35|67.49|65.29|0
1638864460000|2021-12-07 08:07:40|67.49|65.29|67.45|65.25|67.53|65.33|67.45|65.25|0
1638864470000|2021-12-07 08:07:50|67.41|65.21|67.29|65.09|67.41|65.21|67.29|65.09|0
1638864480000|2021-12-07 08:08:00|67.37|65.17|67.41|65.21|67.41|65.21|67.37|65.17|0
1638864490000|2021-12-07 08:08:10|67.37|65.17|67.45|65.25|67.45|65.25|67.37|65.17|0
1638864500000|2021-12-07 08:08:20|67.49|65.29|67.53|65.33|67.57|65.37|67.49|65.29|0
1638864510000|2021-12-07 08:08:30|67.49|65.29|67.49|65.29|67.53|65.33|67.49|65.29|0
1638864520000|2021-12-07 08:08:40|67.53|65.33|67.57|65.37|67.57|65.37|67.53|65.33|0
1638864530000|2021-12-07 08:08:50|67.61|65.41|67.41|65.21|67.61|65.41|67.41|65.21|0
1638864540000|2021-12-07 08:09:00|67.37|65.17|67.35|65.15|67.37|65.17|67.33|65.13|0
1638864550000|2021-12-07 08:09:10|67.37|65.17|67.53|65.33|67.53|65.33|67.37|65.17|0
1638864560000|2021-12-07 08:09:20|67.49|65.29|67.45|65.25|67.53|65.33|67.45|65.25|0
1638864570000|2021-12-07 08:09:30|67.43|65.23|67.37|65.17|67.43|65.23|67.37|65.17|0
1638864580000|2021-12-07 08:09:40|67.29|65.09|67.25|65.05|67.29|65.09|67.25|65.05|0
1638864590000|2021-12-07 08:09:50|67.29|65.09|67.29|65.09|67.31|65.11|67.29|65.09|0
1638864600000|2021-12-07 08:10:00|67.33|65.13|67.29|65.09|67.33|65.13|67.29|65.09|0
1638864610000|2021-12-07 08:10:10|67.25|65.05|67.29|65.09|67.33|65.13|67.25|65.05|0
1638864620000|2021-12-07 08:10:20|67.25|65.05|67.25|65.05|67.25|65.05|67.25|65.05|0
1638864630000|2021-12-07 08:10:30|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1638864640000|2021-12-07 08:10:40|67.13|64.93|67.01|64.81|67.13|64.93|67.01|64.81|0
1638864650000|2021-12-07 08:10:50|67.09|64.89|67.05|64.85|67.09|64.89|67.05|64.85|0
1638864660000|2021-12-07 08:11:00|67.01|64.81|66.97|64.77|67.05|64.85|66.97|64.77|0
1638864670000|2021-12-07 08:11:10|66.93|64.73|67.01|64.81|67.66|65.46|66.93|64.73|0
1638864680000|2021-12-07 08:11:20|66.97|64.77|67.01|64.81|67.01|64.81|66.97|64.77|0
1638864690000|2021-12-07 08:11:30|66.97|64.77|66.93|64.73|66.97|64.77|66.93|64.73|0
1638864700000|2021-12-07 08:11:40|66.91|64.71|66.85|64.65|66.91|64.71|66.85|64.65|0
1638864710000|2021-12-07 08:11:50|66.87|64.67|66.87|64.67|66.87|64.67|66.87|64.67|0
1638864720000|2021-12-07 08:12:00|66.85|64.65|67.01|64.81|67.01|64.81|66.85|64.65|0
1638864730000|2021-12-07 08:12:10|66.97|64.77|67.05|64.85|67.05|64.85|66.97|64.77|0
1638864740000|2021-12-07 08:12:20|67.01|64.81|66.93|64.73|67.01|64.81|66.93|64.73|0
1638864750000|2021-12-07 08:12:30|66.97|64.77|67.05|64.85|67.05|64.85|66.97|64.77|0
1638864760000|2021-12-07 08:12:40|67.01|64.81|66.97|64.77|67.01|64.81|66.97|64.77|0
1638864770000|2021-12-07 08:12:50|66.89|64.69|66.89|64.69|66.93|64.73|66.89|64.69|0
1638864780000|2021-12-07 08:13:00|66.93|64.73|66.89|64.69|66.93|64.73|66.85|64.65|0
1638864790000|2021-12-07 08:13:10|66.81|64.61|66.69|64.49|66.81|64.61|66.69|64.49|0
1638864800000|2021-12-07 08:13:20|66.65|64.45|66.81|64.61|66.81|64.61|66.65|64.45|0
1638864810000|2021-12-07 08:13:30|66.89|64.69|66.85|64.65|66.89|64.69|66.85|64.65|0
1638864820000|2021-12-07 08:13:40|66.81|64.61|66.81|64.61|66.81|64.61|66.77|64.57|0
1638864830000|2021-12-07 08:13:50|66.73|64.53|66.65|64.45|66.75|64.55|66.65|64.45|0
1638864840000|2021-12-07 08:14:00|66.69|64.49|66.69|64.49|66.69|64.49|66.65|64.45|0
1638864850000|2021-12-07 08:14:10|66.73|64.53|66.73|64.53|66.77|64.57|66.73|64.53|0
1638864860000|2021-12-07 08:14:20|66.65|64.45|66.77|64.57|66.77|64.57|66.65|64.45|0
1638864870000|2021-12-07 08:14:30|66.73|64.53|66.73|64.53|66.73|64.53|66.69|64.49|0
1638864880000|2021-12-07 08:14:40|66.69|64.49|66.73|64.53|66.73|64.53|66.69|64.49|0
1638864890000|2021-12-07 08:14:50|66.77|64.57|66.73|64.53|66.77|64.57|66.73|64.53|0
1638864900000|2021-12-07 08:15:00|66.81|64.61|66.81|64.61|66.81|64.61|66.73|64.53|0
1638864910000|2021-12-07 08:15:10|66.85|64.65|66.93|64.73|66.93|64.73|66.85|64.65|0
1638864920000|2021-12-07 08:15:20|66.85|64.65|66.93|64.73|66.95|64.75|66.85|64.65|0
1638864930000|2021-12-07 08:15:30|67.05|64.85|66.93|64.73|67.05|64.85|66.93|64.73|0
1638864940000|2021-12-07 08:15:40|66.97|64.77|66.99|64.79|66.99|64.79|66.97|64.77|0
1638864950000|2021-12-07 08:15:50|67.01|64.81|66.97|64.77|67.05|64.85|66.97|64.77|0
1638864960000|2021-12-07 08:16:00|66.93|64.73|67.01|64.81|67.01|64.81|66.93|64.73|0
1638864970000|2021-12-07 08:16:10|67.05|64.85|67.09|64.89|67.09|64.89|67.05|64.85|0
1638864980000|2021-12-07 08:16:20|67.07|64.87|67.09|64.89|67.09|64.89|67.07|64.87|0
1638864990000|2021-12-07 08:16:30|67.11|64.91|67.09|64.89|67.11|64.91|67.09|64.89|0
1638865000000|2021-12-07 08:16:40|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1638865010000|2021-12-07 08:16:50|67.09|64.89|66.97|64.77|67.09|64.89|66.97|64.77|0
1638865020000|2021-12-07 08:17:00|67.01|64.81|66.99|64.79|67.01|64.81|66.97|64.77|0
1638865030000|2021-12-07 08:17:10|67.03|64.83|67.13|64.93|67.13|64.93|67.03|64.83|0
1638865040000|2021-12-07 08:17:20|67.11|64.91|67.13|64.93|67.13|64.93|67.11|64.91|0
1638865050000|2021-12-07 08:17:30|67.25|65.05|67.21|65.01|67.25|65.05|67.21|65.01|0
1638865060000|2021-12-07 08:17:40|67.17|64.97|67.17|64.97|67.17|64.97|67.17|64.97|0
1638865070000|2021-12-07 08:17:50|67.19|64.99|67.21|65.01|67.21|65.01|67.19|64.99|0
1638865080000|2021-12-07 08:18:00|67.23|65.03|67.25|65.05|67.29|65.09|67.23|65.03|0
1638865090000|2021-12-07 08:18:10|67.21|65.01|67.21|65.01|67.21|65.01|67.21|65.01|0
1638865100000|2021-12-07 08:18:20|67.25|65.05|67.21|65.01|67.25|65.05|67.21|65.01|0
1638865110000|2021-12-07 08:18:30|67.17|64.97|67.13|64.93|67.17|64.97|67.13|64.93|0
1638865120000|2021-12-07 08:18:40|67.09|64.89|67.09|64.89|67.09|64.89|67.09|64.89|0
1638865130000|2021-12-07 08:18:50|67.05|64.85|67.05|64.85|67.05|64.85|67.01|64.81|0
1638865140000|2021-12-07 08:19:00|67.01|64.81|66.97|64.77|67.01|64.81|66.97|64.77|0
1638865150000|2021-12-07 08:19:10|67.01|64.81|66.93|64.73|67.01|64.81|66.93|64.73|0
1638865170000|2021-12-07 08:19:30|66.89|64.69|66.87|64.67|66.89|64.69|66.87|64.67|0
1638865180000|2021-12-07 08:19:40|66.77|64.57|66.85|64.65|66.85|64.65|66.77|64.57|0
1638865190000|2021-12-07 08:19:50|66.83|64.63|66.77|64.57|66.83|64.63|66.77|64.57|0
1638865200000|2021-12-07 08:20:00|66.73|64.53|66.79|64.59|66.79|64.59|66.73|64.53|0
1638865210000|2021-12-07 08:20:10|66.81|64.61|66.85|64.65|66.85|64.65|66.81|64.61|0
1638865220000|2021-12-07 08:20:20|66.81|64.61|66.85|64.65|66.85|64.65|66.81|64.61|0
1638865230000|2021-12-07 08:20:30|66.81|64.61|66.84|64.64|66.88|64.68|66.81|64.61|0
1638865240000|2021-12-07 08:20:40|66.88|64.68|66.92|64.72|66.92|64.72|66.88|64.68|0
1638865250000|2021-12-07 08:20:50|66.96|64.76|66.84|64.64|66.96|64.76|66.8|64.6|0
1638865260000|2021-12-07 08:21:00|66.8|64.6|66.73|64.53|66.8|64.6|66.73|64.53|0
1638865270000|2021-12-07 08:21:10|66.65|64.45|66.61|64.41|66.65|64.45|66.61|64.41|0
1638865280000|2021-12-07 08:21:20|66.65|64.45|66.65|64.45|66.65|64.45|66.61|64.41|0
1638865290000|2021-12-07 08:21:30|66.57|64.37|66.61|64.41|66.61|64.41|66.57|64.37|0
1638865300000|2021-12-07 08:21:40|66.63|64.43|66.61|64.41|66.65|64.45|66.61|64.41|0
1638865310000|2021-12-07 08:21:50|66.65|64.45|66.65|64.45|66.65|64.45|66.61|64.41|0
1638865320000|2021-12-07 08:22:00|66.61|64.41|66.68|64.48|66.68|64.48|66.61|64.41|0
1638865330000|2021-12-07 08:22:10|66.65|64.45|66.76|64.56|66.76|64.56|66.65|64.45|0
1638865340000|2021-12-07 08:22:20|66.75|64.55|66.8|64.6|66.8|64.6|66.75|64.55|0
1638865350000|2021-12-07 08:22:30|66.76|64.56|66.72|64.52|66.76|64.56|66.72|64.52|0
1638865360000|2021-12-07 08:22:40|66.75|64.55|66.72|64.52|66.75|64.55|66.72|64.52|0
1638865370000|2021-12-07 08:22:50|66.76|64.56|66.68|64.48|66.76|64.56|66.68|64.48|0
1638865380000|2021-12-07 08:23:00|66.64|64.44|66.53|64.33|66.64|64.44|66.53|64.33|0
1638865390000|2021-12-07 08:23:10|66.6|64.4|66.64|64.44|66.64|64.44|66.6|64.4|0
1638865400000|2021-12-07 08:23:20|66.68|64.48|66.63|64.43|66.68|64.48|66.63|64.43|0
1638865410000|2021-12-07 08:23:30|66.64|64.44|66.6|64.4|66.64|64.44|66.6|64.4|0
1638865420000|2021-12-07 08:23:40|66.56|64.36|66.59|64.39|66.59|64.39|66.56|64.36|0
1638865430000|2021-12-07 08:23:50|66.55|64.35|66.6|64.4|66.6|64.4|66.53|64.33|0
1638865440000|2021-12-07 08:24:00|66.63|64.43|66.72|64.52|66.72|64.52|66.63|64.43|0
1638865450000|2021-12-07 08:24:10|66.68|64.48|66.72|64.52|66.72|64.52|66.68|64.48|0
1638865460000|2021-12-07 08:24:20|66.68|64.48|66.76|64.56|66.76|64.56|66.68|64.48|0
1638865470000|2021-12-07 08:24:30|66.8|64.6|66.84|64.64|66.88|64.68|66.8|64.6|0
1638865480000|2021-12-07 08:24:40|66.86|64.66|66.8|64.6|66.86|64.66|66.78|64.58|0
1638865490000|2021-12-07 08:24:50|66.84|64.64|66.76|64.56|66.84|64.64|66.76|64.56|0
1638865500000|2021-12-07 08:25:00|66.8|64.6|66.68|64.48|66.8|64.6|66.68|64.48|0
1638865510000|2021-12-07 08:25:10|66.72|64.52|66.68|64.48|66.72|64.52|66.68|64.48|0
1638865520000|2021-12-07 08:25:20|66.72|64.52|66.72|64.52|66.72|64.52|66.7|64.5|0
1638865530000|2021-12-07 08:25:30|66.76|64.56|66.72|64.52|66.76|64.56|66.72|64.52|0
1638865550000|2021-12-07 08:25:50|66.68|64.48|66.52|64.32|66.68|64.48|66.52|64.32|0
1638865560000|2021-12-07 08:26:00|66.48|64.28|66.62|64.42|66.62|64.42|66.48|64.28|0
1638865570000|2021-12-07 08:26:10|66.68|64.48|66.6|64.4|66.72|64.52|66.6|64.4|0
1638865580000|2021-12-07 08:26:20|66.64|64.44|66.64|64.44|66.68|64.48|66.64|64.44|0
1638865590000|2021-12-07 08:26:30|66.6|64.4|66.52|64.32|66.6|64.4|66.52|64.32|0
1638865600000|2021-12-07 08:26:40|66.4|64.2|66.4|64.2|66.4|64.2|66.4|64.2|0
1638865610000|2021-12-07 08:26:50|66.44|64.24|66.4|64.2|66.44|64.24|66.4|64.2|0
1638865620000|2021-12-07 08:27:00|65.78|63.58|67.13|64.93|67.13|64.93|65.78|63.58|0
1638865630000|2021-12-07 08:27:10|67.11|64.91|66.38|64.18|67.15|64.95|66.38|64.18|0
1638865640000|2021-12-07 08:27:20|66.34|64.14|66.38|64.18|66.38|64.18|66.34|64.14|0
1638865650000|2021-12-07 08:27:30|66.34|64.14|66.34|64.14|66.34|64.14|66.3|64.1|0
1638865660000|2021-12-07 08:27:40|66.38|64.18|66.46|64.26|66.46|64.26|66.38|64.18|0
1638865670000|2021-12-07 08:27:50|66.42|64.22|66.38|64.18|66.42|64.22|66.38|64.18|0
1638865680000|2021-12-07 08:28:00|66.42|64.22|66.42|64.22|66.42|64.22|66.4|64.2|0
1638865690000|2021-12-07 08:28:10|66.34|64.14|66.38|64.18|66.38|64.18|66.34|64.14|0
1638865700000|2021-12-07 08:28:20|66.34|64.14|66.34|64.14|66.38|64.18|66.34|64.14|0
1638865710000|2021-12-07 08:28:30|66.42|64.22|66.46|64.26|66.5|64.3|66.42|64.22|0
1638865720000|2021-12-07 08:28:40|66.38|64.18|66.46|64.26|66.46|64.26|66.38|64.18|0
1638865730000|2021-12-07 08:28:50|66.5|64.3|66.5|64.3|66.5|64.3|66.5|64.3|0
1638865740000|2021-12-07 08:29:00|66.54|64.34|66.46|64.26|66.54|64.34|66.46|64.26|0
1638865750000|2021-12-07 08:29:10|66.5|64.3|66.38|64.18|66.5|64.3|66.38|64.18|0
1638865760000|2021-12-07 08:29:20|66.42|64.22|66.38|64.18|66.42|64.22|66.38|64.18|0
1638865770000|2021-12-07 08:29:30|66.42|64.22|66.42|64.22|66.44|64.24|66.42|64.22|0
1638865780000|2021-12-07 08:29:40|66.38|64.18|66.38|64.18|66.4|64.2|66.34|64.14|0
1638865790000|2021-12-07 08:29:50|66.4|64.2|66.38|64.18|66.4|64.2|66.34|64.14|0
1638865800000|2021-12-07 08:30:00|66.34|64.14|66.5|64.3|66.5|64.3|66.34|64.14|0
1638865810000|2021-12-07 08:30:10|66.54|64.34|66.5|64.3|66.54|64.34|66.5|64.3|0
1638865820000|2021-12-07 08:30:20|66.54|64.34|66.46|64.26|66.54|64.34|66.46|64.26|0
1638865830000|2021-12-07 08:30:30|66.44|64.24|66.44|64.24|66.46|64.26|66.42|64.22|0
1638865840000|2021-12-07 08:30:40|66.42|64.22|66.34|64.14|66.42|64.22|66.34|64.14|0
1638865850000|2021-12-07 08:30:50|66.3|64.1|66.34|64.14|66.34|64.14|66.3|64.1|0
1638865860000|2021-12-07 08:31:00|66.3|64.1|66.26|64.06|66.3|64.1|66.26|64.06|0
1638865870000|2021-12-07 08:31:10|66.22|64.02|66.26|64.06|66.26|64.06|66.22|64.02|0
1638865880000|2021-12-07 08:31:20|66.22|64.02|66.3|64.1|66.3|64.1|66.22|64.02|0
1638865890000|2021-12-07 08:31:30|66.22|64.02|66.24|64.04|66.26|64.06|66.22|64.02|0
1638865900000|2021-12-07 08:31:40|66.26|64.06|66.18|63.98|66.26|64.06|66.18|63.98|0
1638865910000|2021-12-07 08:31:50|66.22|64.02|66.3|64.1|66.3|64.1|66.22|64.02|0
1638865920000|2021-12-07 08:32:00|66.42|64.22|66.5|64.3|66.52|64.32|66.42|64.22|0
1638865930000|2021-12-07 08:32:10|66.38|64.18|66.42|64.22|66.46|64.26|66.38|64.18|0
1638865940000|2021-12-07 08:32:20|66.5|64.3|66.5|64.3|66.5|64.3|66.48|64.28|0
1638865950000|2021-12-07 08:32:30|66.54|64.34|66.46|64.26|66.54|64.34|66.42|64.22|0
1638865960000|2021-12-07 08:32:40|66.5|64.3|66.54|64.34|66.58|64.38|66.5|64.3|0
1638865970000|2021-12-07 08:32:50|66.52|64.32|66.62|64.42|66.62|64.42|66.52|64.32|0
1638865980000|2021-12-07 08:33:00|66.58|64.38|66.66|64.46|66.66|64.46|66.58|64.38|0
1638865990000|2021-12-07 08:33:10|66.7|64.5|66.62|64.42|66.7|64.5|66.62|64.42|0
1638866000000|2021-12-07 08:33:20|66.66|64.46|66.68|64.48|66.7|64.5|66.66|64.46|0
1638866010000|2021-12-07 08:33:30|66.66|64.46|66.54|64.34|66.66|64.46|66.54|64.34|0
1638866020000|2021-12-07 08:33:40|66.46|64.26|66.42|64.22|66.46|64.26|66.34|64.14|0
1638866030000|2021-12-07 08:33:50|66.38|64.18|66.38|64.18|66.38|64.18|66.38|64.18|0
1638866040000|2021-12-07 08:34:00|66.36|64.16|66.34|64.14|66.36|64.16|66.34|64.14|0
1638866050000|2021-12-07 08:34:10|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1638866060000|2021-12-07 08:34:20|66.26|64.06|66.28|64.08|66.28|64.08|66.26|64.06|0
1638866070000|2021-12-07 08:34:30|66.26|64.06|66.26|64.06|66.28|64.08|66.26|64.06|0
1638866080000|2021-12-07 08:34:40|66.22|64.02|66.26|64.06|66.26|64.06|66.18|63.98|0
1638866090000|2021-12-07 08:34:50|66.18|63.98|66.18|63.98|66.22|64.02|66.18|63.98|0
1638866100000|2021-12-07 08:35:00|66.22|64.02|66.22|64.02|66.22|64.02|66.2|64|0
1638866110000|2021-12-07 08:35:10|66.24|64.04|66.36|64.16|66.38|64.18|66.24|64.04|0
1638866120000|2021-12-07 08:35:20|66.34|64.14|66.4|64.2|66.4|64.2|66.34|64.14|0
1638866130000|2021-12-07 08:35:30|66.3|64.1|66.26|64.06|66.3|64.1|66.26|64.06|0
1638866140000|2021-12-07 08:35:40|66.22|64.02|66.2|64|66.22|64.02|66.2|64|0
1638866150000|2021-12-07 08:35:50|66.22|64.02|66.2|64|66.22|64.02|66.18|63.98|0
1638866160000|2021-12-07 08:36:00|66.18|63.98|66.18|63.98|66.18|63.98|66.14|63.94|0
1638866170000|2021-12-07 08:36:10|66.22|64.02|66.2|64|66.22|64.02|66.18|63.98|0
1638866180000|2021-12-07 08:36:20|66.14|63.94|66.14|63.94|66.18|63.98|66.14|63.94|0
1638866190000|2021-12-07 08:36:30|66.12|63.92|66.14|63.94|66.14|63.94|66.1|63.9|0
1638866200000|2021-12-07 08:36:40|66.1|63.9|66.14|63.94|66.14|63.94|66.1|63.9|0
1638866210000|2021-12-07 08:36:50|66.18|63.98|66.2|64|66.2|64|66.18|63.98|0
1638866220000|2021-12-07 08:37:00|66.18|63.98|66.26|64.06|66.3|64.1|66.18|63.98|0
1638866230000|2021-12-07 08:37:10|66.3|64.1|66.18|63.98|66.3|64.1|66.18|63.98|0
1638866240000|2021-12-07 08:37:20|66.22|64.02|66.24|64.04|66.26|64.06|66.22|64.02|0
1638866250000|2021-12-07 08:37:30|66.2|64|66.2|64|66.22|64.02|66.2|64|0
1638866260000|2021-12-07 08:37:40|66.22|64.02|66.28|64.08|66.28|64.08|66.18|63.98|0
1638866270000|2021-12-07 08:37:50|66.3|64.1|66.38|64.18|66.42|64.22|66.3|64.1|0
1638866280000|2021-12-07 08:38:00|66.34|64.14|66.38|64.18|66.38|64.18|66.34|64.14|0
1638866290000|2021-12-07 08:38:10|66.36|64.16|66.38|64.18|66.38|64.18|66.36|64.16|0
1638866300000|2021-12-07 08:38:20|66.34|64.14|66.3|64.1|66.34|64.14|66.3|64.1|0
1638866310000|2021-12-07 08:38:30|66.34|64.14|66.3|64.1|66.34|64.14|66.3|64.1|0
1638866320000|2021-12-07 08:38:40|66.26|64.06|66.22|64.02|66.28|64.08|66.22|64.02|0
1638866330000|2021-12-07 08:38:50|66.26|64.06|66.14|63.94|66.26|64.06|66.14|63.94|0
1638866340000|2021-12-07 08:39:00|66.12|63.92|66.06|63.86|66.12|63.92|66.06|63.86|0
1638866350000|2021-12-07 08:39:10|66.1|63.9|66.3|64.1|66.3|64.1|66.1|63.9|0
1638866360000|2021-12-07 08:39:20|66.26|64.06|66.26|64.06|66.3|64.1|66.26|64.06|0
1638866370000|2021-12-07 08:39:30|66.28|64.08|66.26|64.06|66.28|64.08|66.22|64.02|0
1638866380000|2021-12-07 08:39:40|66.22|64.02|66.18|63.98|66.22|64.02|66.18|63.98|0
1638866390000|2021-12-07 08:39:50|66.14|63.94|66.14|63.94|66.14|63.94|66.14|63.94|0
1638866400000|2021-12-07 08:40:00|66.1|63.9|66.26|64.06|66.26|64.06|66.1|63.9|0
1638866410000|2021-12-07 08:40:10|66.28|64.08|66.24|64.04|66.3|64.1|66.24|64.04|0
1638866420000|2021-12-07 08:40:20|66.22|64.02|66.14|63.94|66.22|64.02|66.14|63.94|0
1638866430000|2021-12-07 08:40:30|66.1|63.9|66.1|63.9|66.12|63.92|66.1|63.9|0
1638866440000|2021-12-07 08:40:40|66.14|63.94|66.06|63.86|66.14|63.94|66.06|63.86|0
1638866450000|2021-12-07 08:40:50|66.08|63.88|66.06|63.86|66.1|63.9|66.06|63.86|0
1638866460000|2021-12-07 08:41:00|66.1|63.9|66.12|63.92|66.14|63.94|66.1|63.9|0
1638866470000|2021-12-07 08:41:10|66.1|63.9|66.14|63.94|66.14|63.94|66.1|63.9|0
1638866480000|2021-12-07 08:41:20|66.12|63.92|66.14|63.94|66.14|63.94|66.1|63.9|0
1638866490000|2021-12-07 08:41:30|66.1|63.9|66.06|63.86|66.1|63.9|66.06|63.86|0
1638866500000|2021-12-07 08:41:40|66.08|63.88|66.14|63.94|66.18|63.98|66.08|63.88|0
1638866510000|2021-12-07 08:41:50|66.18|63.98|66.1|63.9|66.2|64|66.1|63.9|0
1638866520000|2021-12-07 08:42:00|66.06|63.86|66.02|63.82|66.08|63.88|66.02|63.82|0
1638866530000|2021-12-07 08:42:10|66.04|63.84|65.98|63.78|66.04|63.84|65.98|63.78|0
1638866540000|2021-12-07 08:42:20|66.02|63.82|65.98|63.78|66.02|63.82|65.98|63.78|0
1638866550000|2021-12-07 08:42:30|66.02|63.82|65.98|63.78|66.02|63.82|65.98|63.78|0
1638866560000|2021-12-07 08:42:40|65.94|63.74|65.94|63.74|65.94|63.74|65.94|63.74|0
1638866570000|2021-12-07 08:42:50|65.98|63.78|66.02|63.82|66.02|63.82|65.96|63.76|0
1638866580000|2021-12-07 08:43:00|66.04|63.84|66|63.8|66.04|63.84|66|63.8|0
1638866590000|2021-12-07 08:43:10|65.86|63.66|65.94|63.74|65.94|63.74|65.86|63.66|0
1638866600000|2021-12-07 08:43:20|65.9|63.7|65.9|63.7|65.9|63.7|65.9|63.7|0
1638866610000|2021-12-07 08:43:30|65.94|63.74|65.98|63.78|65.98|63.78|65.94|63.74|0
1638866620000|2021-12-07 08:43:40|66.02|63.82|65.94|63.74|66.02|63.82|65.94|63.74|0
1638866630000|2021-12-07 08:43:50|65.98|63.78|65.94|63.74|65.98|63.78|65.94|63.74|0
1638866640000|2021-12-07 08:44:00|65.96|63.76|65.98|63.78|65.98|63.78|65.96|63.76|0
1638866650000|2021-12-07 08:44:10|66.02|63.82|65.94|63.74|66.02|63.82|65.94|63.74|0
1638866660000|2021-12-07 08:44:20|65.98|63.78|65.96|63.76|66.04|63.84|65.96|63.76|0
1638866670000|2021-12-07 08:44:30|65.9|63.7|65.9|63.7|65.92|63.72|65.9|63.7|0
1638866680000|2021-12-07 08:44:40|65.94|63.74|65.94|63.74|65.96|63.76|65.94|63.74|0
1638866690000|2021-12-07 08:44:50|65.9|63.7|65.86|63.66|65.9|63.7|65.86|63.66|0
1638866700000|2021-12-07 08:45:00|65.9|63.7|65.86|63.66|65.9|63.7|65.86|63.66|0
1638866710000|2021-12-07 08:45:10|65.9|63.7|65.86|63.66|65.9|63.7|65.86|63.66|0
1638866720000|2021-12-07 08:45:20|65.82|63.62|65.74|63.54|65.82|63.62|65.7|63.5|0
1638866730000|2021-12-07 08:45:30|65.7|63.5|65.68|63.48|65.7|63.5|65.66|63.46|0
1638866740000|2021-12-07 08:45:40|65.66|63.46|65.62|63.42|65.66|63.46|65.62|63.42|0
1638866750000|2021-12-07 08:45:50|65.59|63.39|65.51|63.31|65.59|63.39|65.47|63.27|0
1638866760000|2021-12-07 08:46:00|65.47|63.27|65.55|63.35|65.55|63.35|65.47|63.27|0
1638866770000|2021-12-07 08:46:10|65.59|63.39|65.61|63.41|65.61|63.41|65.59|63.39|0
1638866780000|2021-12-07 08:46:20|65.62|63.42|65.55|63.35|65.62|63.42|65.55|63.35|0
1638866790000|2021-12-07 08:46:30|65.59|63.39|65.59|63.39|65.59|63.39|65.55|63.35|0
1638866800000|2021-12-07 08:46:40|65.55|63.35|65.55|63.35|65.59|63.39|65.55|63.35|0
1638866810000|2021-12-07 08:46:50|65.51|63.31|65.47|63.27|65.51|63.31|65.47|63.27|0
1638866820000|2021-12-07 08:47:00|65.43|63.23|65.39|63.19|65.43|63.23|65.39|63.19|0
1638866830000|2021-12-07 08:47:10|65.41|63.21|65.39|63.19|65.43|63.23|65.39|63.19|0
1638866840000|2021-12-07 08:47:20|65.43|63.23|65.58|63.38|65.58|63.38|65.43|63.23|0
1638866850000|2021-12-07 08:47:30|65.62|63.42|65.58|63.38|65.62|63.42|65.58|63.38|0
1638866860000|2021-12-07 08:47:40|65.55|63.35|65.58|63.38|65.58|63.38|65.55|63.35|0
1638866880000|2021-12-07 08:48:00|65.6|63.4|65.62|63.42|65.62|63.42|65.6|63.4|0
1638866890000|2021-12-07 08:48:10|65.55|63.35|65.51|63.31|65.55|63.35|65.51|63.31|0
1638866900000|2021-12-07 08:48:20|65.54|63.34|65.51|63.31|65.54|63.34|65.51|63.31|0
1638866910000|2021-12-07 08:48:30|65.54|63.34|65.54|63.34|65.54|63.34|65.51|63.31|0
1638866920000|2021-12-07 08:48:40|65.51|63.31|65.54|63.34|65.54|63.34|65.51|63.31|0
1638866930000|2021-12-07 08:48:50|65.51|63.31|65.47|63.27|65.51|63.31|65.45|63.25|0
1638866950000|2021-12-07 08:49:10|65.51|63.31|65.54|63.34|65.54|63.34|65.51|63.31|0
1638866960000|2021-12-07 08:49:20|65.53|63.33|65.54|63.34|65.54|63.34|65.53|63.33|0
1638866970000|2021-12-07 08:49:30|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1638866980000|2021-12-07 08:49:40|65.5|63.3|65.5|63.3|65.5|63.3|65.47|63.27|0
1638866990000|2021-12-07 08:49:50|65.54|63.34|65.54|63.34|65.54|63.34|65.54|63.34|0
1638867000000|2021-12-07 08:50:00|65.5|63.3|65.54|63.34|65.54|63.34|65.5|63.3|0
1638867010000|2021-12-07 08:50:10|65.5|63.3|65.5|63.3|65.5|63.3|65.47|63.27|0
1638867020000|2021-12-07 08:50:20|65.49|63.29|65.47|63.27|65.49|63.29|65.43|63.23|0
1638867030000|2021-12-07 08:50:30|65.43|63.23|65.43|63.23|65.43|63.23|65.43|63.23|0
1638867040000|2021-12-07 08:50:40|65.39|63.19|65.43|63.23|65.43|63.23|65.39|63.19|0
1638867050000|2021-12-07 08:50:50|65.47|63.27|65.58|63.38|65.58|63.38|65.47|63.27|0
1638867060000|2021-12-07 08:51:00|65.62|63.42|65.62|63.42|65.62|63.42|65.62|63.42|0
1638867070000|2021-12-07 08:51:10|65.58|63.38|65.58|63.38|65.58|63.38|65.58|63.38|0
1638867080000|2021-12-07 08:51:20|65.62|63.42|65.54|63.34|65.62|63.42|65.54|63.34|0
1638867090000|2021-12-07 08:51:30|65.52|63.32|65.5|63.3|65.52|63.32|65.5|63.3|0
1638867100000|2021-12-07 08:51:40|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1638867110000|2021-12-07 08:51:50|65.5|63.3|65.39|63.19|65.5|63.3|65.39|63.19|0
1638867120000|2021-12-07 08:52:00|65.43|63.23|65.43|63.23|65.43|63.23|65.39|63.19|0
1638867130000|2021-12-07 08:52:10|65.46|63.26|65.43|63.23|65.46|63.26|65.43|63.23|0
1638867140000|2021-12-07 08:52:20|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1638867150000|2021-12-07 08:52:30|65.43|63.23|65.5|63.3|65.5|63.3|65.43|63.23|0
1638867160000|2021-12-07 08:52:40|65.46|63.26|65.5|63.3|65.5|63.3|65.42|63.22|0
1638867170000|2021-12-07 08:52:50|65.46|63.26|65.46|63.26|65.46|63.26|65.46|63.26|0
1638867180000|2021-12-07 08:53:00|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1638867190000|2021-12-07 08:53:10|65.41|63.21|65.39|63.19|65.41|63.21|65.39|63.19|0
1638867200000|2021-12-07 08:53:20|65.35|63.15|65.35|63.15|65.39|63.19|65.35|63.15|0
1638867210000|2021-12-07 08:53:30|65.39|63.19|65.5|63.3|65.5|63.3|65.39|63.19|0
1638867220000|2021-12-07 08:53:40|65.46|63.26|65.54|63.34|65.54|63.34|65.46|63.26|0
1638867230000|2021-12-07 08:53:50|65.52|63.32|65.56|63.36|65.56|63.36|65.52|63.32|0
1638867240000|2021-12-07 08:54:00|65.54|63.34|65.5|63.3|65.54|63.34|65.5|63.3|0
1638867250000|2021-12-07 08:54:10|65.54|63.34|65.58|63.38|65.58|63.38|65.5|63.3|0
1638867260000|2021-12-07 08:54:20|65.54|63.34|65.58|63.38|65.58|63.38|65.54|63.34|0
1638867270000|2021-12-07 08:54:30|65.62|63.42|65.66|63.46|65.66|63.46|65.62|63.42|0
1638867280000|2021-12-07 08:54:40|65.7|63.5|65.74|63.54|65.74|63.54|65.7|63.5|0
1638867290000|2021-12-07 08:54:50|65.78|63.58|65.78|63.58|65.78|63.58|65.78|63.58|0
1638867300000|2021-12-07 08:55:00|65.54|63.34|65.46|63.26|65.54|63.34|65.46|63.26|0
1638867310000|2021-12-07 08:55:10|65.42|63.22|65.38|63.18|65.42|63.22|65.38|63.18|0
1638867320000|2021-12-07 08:55:20|65.35|63.15|65.38|63.18|65.38|63.18|65.35|63.15|0
1638867330000|2021-12-07 08:55:30|65.35|63.15|65.31|63.11|65.35|63.15|65.31|63.11|0
1638867340000|2021-12-07 08:55:40|65.33|63.13|65.38|63.18|65.38|63.18|65.33|63.13|0
1638867350000|2021-12-07 08:55:50|65.31|63.11|65.23|63.03|65.31|63.11|65.23|63.03|0
1638867360000|2021-12-07 08:56:00|65.27|63.07|65.46|63.26|65.46|63.26|65.27|63.07|0
1638867370000|2021-12-07 08:56:10|65.42|63.22|65.46|63.26|65.46|63.26|65.42|63.22|0
1638867380000|2021-12-07 08:56:20|65.48|63.28|65.38|63.18|65.5|63.3|65.38|63.18|0
1638867390000|2021-12-07 08:56:30|65.34|63.14|65.31|63.11|65.34|63.14|65.27|63.07|0
1638867400000|2021-12-07 08:56:40|65.27|63.07|65.27|63.07|65.27|63.07|65.27|63.07|0
1638867410000|2021-12-07 08:56:50|65.23|63.03|65.27|63.07|65.27|63.07|65.23|63.03|0
1638867420000|2021-12-07 08:57:00|65.31|63.11|65.31|63.11|65.34|63.14|65.31|63.11|0
1638867430000|2021-12-07 08:57:10|65.34|63.14|65.23|63.03|65.34|63.14|65.23|63.03|0
1638867440000|2021-12-07 08:57:20|65.19|62.99|65.19|62.99|65.19|62.99|65.19|62.99|0
1638867450000|2021-12-07 08:57:30|65.23|63.03|65.27|63.07|65.27|63.07|65.19|62.99|0
1638867460000|2021-12-07 08:57:40|65.3|63.1|65.38|63.18|65.38|63.18|65.3|63.1|0
1638867470000|2021-12-07 08:57:50|65.34|63.14|65.34|63.14|65.34|63.14|65.3|63.1|0
1638867480000|2021-12-07 08:58:00|65.36|63.16|65.3|63.1|65.38|63.18|65.3|63.1|0
1638867490000|2021-12-07 08:58:10|65.42|63.22|65.4|63.2|65.42|63.22|65.38|63.18|0
1638867500000|2021-12-07 08:58:20|65.38|63.18|65.38|63.18|65.38|63.18|65.34|63.14|0
1638867510000|2021-12-07 08:58:30|65.36|63.16|65.3|63.1|65.36|63.16|65.3|63.1|0
1638867520000|2021-12-07 08:58:40|65.27|63.07|65.27|63.07|65.27|63.07|65.27|63.07|0
1638867530000|2021-12-07 08:58:50|65.3|63.1|65.34|63.14|65.34|63.14|65.3|63.1|0
1638867540000|2021-12-07 08:59:00|65.3|63.1|65.27|63.07|65.3|63.1|65.27|63.07|0
1638867550000|2021-12-07 08:59:10|65.3|63.1|65.26|63.06|65.3|63.1|65.26|63.06|0
1638867560000|2021-12-07 08:59:20|65.23|63.03|65.3|63.1|65.3|63.1|65.23|63.03|0
1638867570000|2021-12-07 08:59:30|65.32|63.12|65.38|63.18|65.38|63.18|65.32|63.12|0
1638867580000|2021-12-07 08:59:40|65.42|63.22|65.42|63.22|65.42|63.22|65.38|63.18|0
1638867590000|2021-12-07 08:59:50|65.38|63.18|65.38|63.18|65.38|63.18|65.38|63.18|0
1638867600000|2021-12-07 09:00:00|65.34|63.14|65.38|63.18|65.38|63.18|65.34|63.14|0
1638867610000|2021-12-07 09:00:10|65.26|63.06|65.26|63.06|65.26|63.06|65.23|63.03|0
1638867620000|2021-12-07 09:00:20|65.34|63.14|65.36|63.16|65.38|63.18|65.34|63.14|0
1638867630000|2021-12-07 09:00:30|65.34|63.14|65.3|63.1|65.36|63.16|65.3|63.1|0
1638867640000|2021-12-07 09:00:40|65.32|63.12|65.3|63.1|65.32|63.12|65.3|63.1|0
1638867650000|2021-12-07 09:00:50|65.34|63.14|65.34|63.14|65.34|63.14|65.34|63.14|0
1638867660000|2021-12-07 09:01:00|65.46|63.26|65.34|63.14|65.46|63.26|65.34|63.14|0
1638867670000|2021-12-07 09:01:10|65.42|63.22|65.38|63.18|65.42|63.22|65.38|63.18|0
1638867680000|2021-12-07 09:01:20|65.42|63.22|65.42|63.22|65.42|63.22|65.42|63.22|0
1638867690000|2021-12-07 09:01:30|65.46|63.26|65.34|63.14|65.46|63.26|65.34|63.14|0
1638867700000|2021-12-07 09:01:40|65.32|63.12|65.34|63.14|65.38|63.18|65.32|63.12|0
1638867710000|2021-12-07 09:01:50|65.38|63.18|65.38|63.18|65.42|63.22|65.38|63.18|0
1638867720000|2021-12-07 09:02:00|65.34|63.14|65.34|63.14|65.34|63.14|65.26|63.06|0
1638867730000|2021-12-07 09:02:10|65.38|63.18|65.42|63.22|65.42|63.22|65.34|63.14|0
1638867740000|2021-12-07 09:02:20|65.38|63.18|65.38|63.18|65.38|63.18|65.38|63.18|0
1638867750000|2021-12-07 09:02:30|65.34|63.14|65.26|63.06|65.34|63.14|65.26|63.06|0
1638867760000|2021-12-07 09:02:40|65.22|63.02|65.26|63.06|65.26|63.06|65.22|63.02|0
1638867770000|2021-12-07 09:02:50|65.22|63.02|65.26|63.06|65.26|63.06|65.22|63.02|0
1638867780000|2021-12-07 09:03:00|65.22|63.02|65.18|62.98|65.22|63.02|65.18|62.98|0
1638867790000|2021-12-07 09:03:10|65.2|63|65.18|62.98|65.2|63|65.18|62.98|0
1638867800000|2021-12-07 09:03:20|65.22|63.02|65.22|63.02|65.22|63.02|65.22|63.02|0
1638867810000|2021-12-07 09:03:30|65.18|62.98|65.2|63|65.22|63.02|65.18|62.98|0
1638867820000|2021-12-07 09:03:40|65.22|63.02|65.18|62.98|65.22|63.02|65.18|62.98|0
1638867830000|2021-12-07 09:03:50|65.11|62.91|65.18|62.98|65.18|62.98|65.11|62.91|0
1638867840000|2021-12-07 09:04:00|65.15|62.95|65.11|62.91|65.15|62.95|65.11|62.91|0
1638867860000|2021-12-07 09:04:20|65.15|62.95|65.11|62.91|65.15|62.95|65.11|62.91|0
1638867870000|2021-12-07 09:04:30|65.07|62.87|64.99|62.79|65.09|62.89|64.99|62.79|0
1638867880000|2021-12-07 09:04:40|65.03|62.83|65.07|62.87|65.07|62.87|65.03|62.83|0
1638867890000|2021-12-07 09:04:50|65.14|62.94|65.22|63.02|65.22|63.02|65.14|62.94|0
1638867900000|2021-12-07 09:05:00|65.18|62.98|65.18|62.98|65.18|62.98|65.18|62.98|0
1638867910000|2021-12-07 09:05:10|65.14|62.94|65.14|62.94|65.14|62.94|65.13|62.93|0
1638867920000|2021-12-07 09:05:20|65.18|62.98|65.14|62.94|65.18|62.98|65.14|62.94|0
1638867930000|2021-12-07 09:05:30|65.11|62.91|65.11|62.91|65.11|62.91|65.11|62.91|0
1638867940000|2021-12-07 09:05:40|65.14|62.94|65.03|62.83|65.14|62.94|65.03|62.83|0
1638867950000|2021-12-07 09:05:50|65.07|62.87|65.03|62.83|65.07|62.87|65.03|62.83|0
1638867960000|2021-12-07 09:06:00|65.07|62.87|65.03|62.83|65.07|62.87|65.03|62.83|0
1638867970000|2021-12-07 09:06:10|64.99|62.79|64.95|62.75|64.99|62.79|64.95|62.75|0
1638867980000|2021-12-07 09:06:20|64.99|62.79|64.95|62.75|64.99|62.79|64.95|62.75|0
1638867990000|2021-12-07 09:06:30|65.03|62.83|65.07|62.87|65.1|62.9|65.03|62.83|0
1638868000000|2021-12-07 09:06:40|65.1|62.9|65.18|62.98|65.18|62.98|65.1|62.9|0
1638868010000|2021-12-07 09:06:50|65.14|62.94|65.14|62.94|65.14|62.94|65.14|62.94|0
1638868020000|2021-12-07 09:07:00|65.18|62.98|65.22|63.02|65.22|63.02|65.18|62.98|0
1638868030000|2021-12-07 09:07:10|65.18|62.98|65.18|62.98|65.22|63.02|65.18|62.98|0
1638868040000|2021-12-07 09:07:20|65.22|63.02|65.22|63.02|65.22|63.02|65.22|63.02|0
1638868050000|2021-12-07 09:07:30|65.18|62.98|65.12|62.92|65.18|62.98|65.1|62.9|0
1638868060000|2021-12-07 09:07:40|65.14|62.94|65.18|62.98|65.18|62.98|65.14|62.94|0
1638868070000|2021-12-07 09:07:50|65.16|62.96|65.22|63.02|65.22|63.02|65.16|62.96|0
1638868080000|2021-12-07 09:08:00|65.18|62.98|65.14|62.94|65.18|62.98|65.14|62.94|0
1638868090000|2021-12-07 09:08:10|65.18|62.98|65.18|62.98|65.18|62.98|65.16|62.96|0
1638868100000|2021-12-07 09:08:20|65.16|62.96|65.18|62.98|65.18|62.98|65.16|62.96|0
1638868110000|2021-12-07 09:08:30|65.16|62.96|65.18|62.98|65.18|62.98|65.14|62.94|0
1638868120000|2021-12-07 09:08:40|65.14|62.94|65.14|62.94|65.18|62.98|65.14|62.94|0
1638868130000|2021-12-07 09:08:50|65.18|62.98|65.22|63.02|65.22|63.02|65.18|62.98|0
1638868140000|2021-12-07 09:09:00|65.26|63.06|65.22|63.02|65.26|63.06|65.22|63.02|0
1638868150000|2021-12-07 09:09:10|65.18|62.98|65.14|62.94|65.18|62.98|65.14|62.94|0
1638868160000|2021-12-07 09:09:20|65.16|62.96|65.16|62.96|65.16|62.96|65.16|62.96|0
1638868170000|2021-12-07 09:09:30|65.22|63.02|65.26|63.06|65.26|63.06|65.22|63.02|0
1638868180000|2021-12-07 09:09:40|65.2|63|65.22|63.02|65.22|63.02|65.2|63|0
1638868190000|2021-12-07 09:09:50|65.14|62.94|65.18|62.98|65.18|62.98|65.14|62.94|0
1638868200000|2021-12-07 09:10:00|65.2|63|65.18|62.98|65.2|63|65.18|62.98|0
1638868210000|2021-12-07 09:10:10|65.26|63.06|65.26|63.06|65.26|63.06|65.26|63.06|0
1638868220000|2021-12-07 09:10:20|65.22|63.02|65.22|63.02|65.22|63.02|65.22|63.02|0
1638868240000|2021-12-07 09:10:40|65.18|62.98|65.18|62.98|65.18|62.98|65.18|62.98|0
1638868250000|2021-12-07 09:10:50|65.16|62.96|65.16|62.96|65.16|62.96|65.16|62.96|0
1638868260000|2021-12-07 09:11:00|65.18|62.98|65.22|63.02|65.22|63.02|65.18|62.98|0
1638868270000|2021-12-07 09:11:10|65.18|62.98|65.22|63.02|65.22|63.02|65.18|62.98|0
1638868280000|2021-12-07 09:11:20|65.18|62.98|65.18|62.98|65.2|63|65.18|62.98|0
1638868290000|2021-12-07 09:11:30|65.22|63.02|65.18|62.98|65.22|63.02|65.18|62.98|0
1638868300000|2021-12-07 09:11:40|65.22|63.02|65.18|62.98|65.22|63.02|65.18|62.98|0
1638868310000|2021-12-07 09:11:50|65.06|62.86|65.06|62.86|65.06|62.86|65.04|62.84|0
1638868320000|2021-12-07 09:12:00|65.02|62.82|65.02|62.82|65.02|62.82|65.02|62.82|0
1638868330000|2021-12-07 09:12:10|64.98|62.78|65.02|62.82|65.02|62.82|64.98|62.78|0
1638868340000|2021-12-07 09:12:20|64.98|62.78|64.95|62.75|64.98|62.78|64.95|62.75|0
1638868350000|2021-12-07 09:12:30|64.98|62.78|64.98|62.78|64.98|62.78|64.98|62.78|0
1638868360000|2021-12-07 09:12:40|65.06|62.86|65.1|62.9|65.1|62.9|65.06|62.86|0
1638868380000|2021-12-07 09:13:00|65.14|62.94|65.22|63.02|65.22|63.02|65.14|62.94|0
1638868390000|2021-12-07 09:13:10|65.2|63|65.18|62.98|65.24|63.04|65.18|62.98|0
1638868400000|2021-12-07 09:13:20|65.26|63.06|65.24|63.04|65.26|63.06|65.22|63.02|0
1638868410000|2021-12-07 09:13:30|65.26|63.06|65.3|63.1|65.33|63.13|65.26|63.06|0
1638868420000|2021-12-07 09:13:40|65.26|63.06|65.22|63.02|65.26|63.06|65.22|63.02|0
1638868430000|2021-12-07 09:13:50|65.26|63.06|65.24|63.04|65.26|63.06|65.24|63.04|0
1638868440000|2021-12-07 09:14:00|65.26|63.06|65.18|62.98|65.26|63.06|65.18|62.98|0
1638868450000|2021-12-07 09:14:10|65.14|62.94|65.06|62.86|65.14|62.94|65.06|62.86|0
1638868460000|2021-12-07 09:14:20|65.1|62.9|65.14|62.94|65.14|62.94|65.1|62.9|0
1638868470000|2021-12-07 09:14:30|65.1|62.9|65.1|62.9|65.1|62.9|65.1|62.9|0
1638868480000|2021-12-07 09:14:40|65.06|62.86|65.06|62.86|65.06|62.86|65.06|62.86|0
1638868490000|2021-12-07 09:14:50|65.04|62.84|65.04|62.84|65.04|62.84|65.04|62.84|0
1638868500000|2021-12-07 09:15:00|65.06|62.86|65.1|62.9|65.1|62.9|65.06|62.86|0
1638868510000|2021-12-07 09:15:10|65.06|62.86|65.1|62.9|65.1|62.9|65.06|62.86|0
1638868520000|2021-12-07 09:15:20|65.06|62.86|65.06|62.86|65.08|62.88|65.06|62.86|0
1638868530000|2021-12-07 09:15:30|65.02|62.82|65.06|62.86|65.06|62.86|65.02|62.82|0
1638868540000|2021-12-07 09:15:40|65.1|62.9|64.98|62.78|65.1|62.9|64.98|62.78|0
1638868550000|2021-12-07 09:15:50|65.02|62.82|64.94|62.74|65.02|62.82|64.94|62.74|0
1638868570000|2021-12-07 09:16:10|64.9|62.7|66.5|64.3|66.54|64.34|64.83|62.63|0
1638868580000|2021-12-07 09:16:20|66.42|64.22|66.54|64.34|66.54|64.34|66.42|64.22|0
1638868590000|2021-12-07 09:16:30|64.78|62.58|64.78|62.58|64.78|62.58|64.74|62.54|0
1638868610000|2021-12-07 09:16:50|64.82|62.62|64.82|62.62|64.82|62.62|64.82|62.62|0
1638868620000|2021-12-07 09:17:00|64.8|62.6|64.8|62.6|64.8|62.6|64.8|62.6|0
1638868630000|2021-12-07 09:17:10|64.78|62.58|64.9|62.7|64.9|62.7|64.78|62.58|0
1638868640000|2021-12-07 09:17:20|64.92|62.72|64.9|62.7|64.94|62.74|64.9|62.7|0
1638868650000|2021-12-07 09:17:30|64.94|62.74|64.94|62.74|64.98|62.78|64.9|62.7|0
1638868660000|2021-12-07 09:17:40|64.96|62.76|64.9|62.7|64.98|62.78|64.9|62.7|0
1638868670000|2021-12-07 09:17:50|64.94|62.74|64.94|62.74|64.94|62.74|64.9|62.7|0
1638868680000|2021-12-07 09:18:00|64.9|62.7|64.94|62.74|64.94|62.74|64.86|62.66|0
1638868690000|2021-12-07 09:18:10|64.9|62.7|64.86|62.66|64.94|62.74|64.86|62.66|0
1638868700000|2021-12-07 09:18:20|64.82|62.62|64.86|62.66|64.86|62.66|64.82|62.62|0
1638868710000|2021-12-07 09:18:30|64.82|62.62|64.78|62.58|64.82|62.62|64.78|62.58|0
1638868720000|2021-12-07 09:18:40|64.82|62.62|64.86|62.66|64.86|62.66|64.82|62.62|0
1638868730000|2021-12-07 09:18:50|64.78|62.58|64.82|62.62|64.82|62.62|64.78|62.58|0
1638868740000|2021-12-07 09:19:00|64.8|62.6|64.8|62.6|64.8|62.6|64.8|62.6|0
1638868750000|2021-12-07 09:19:10|64.82|62.62|64.82|62.62|64.82|62.62|64.78|62.58|0
1638868760000|2021-12-07 09:19:20|64.78|62.58|64.76|62.56|64.78|62.58|64.76|62.56|0
1638868770000|2021-12-07 09:19:30|64.78|62.58|64.82|62.62|64.82|62.62|64.74|62.54|0
1638868780000|2021-12-07 09:19:40|64.78|62.58|64.78|62.58|64.84|62.64|64.78|62.58|0
1638868790000|2021-12-07 09:19:50|64.74|62.54|64.78|62.58|64.78|62.58|64.74|62.54|0
1638868800000|2021-12-07 09:20:00|64.82|62.62|64.82|62.62|64.82|62.62|64.82|62.62|0
1638868810000|2021-12-07 09:20:10|64.78|62.58|64.78|62.58|64.78|62.58|64.78|62.58|0
1638868820000|2021-12-07 09:20:20|64.82|62.62|64.76|62.56|64.82|62.62|64.76|62.56|0
1638868830000|2021-12-07 09:20:30|64.74|62.54|64.74|62.54|64.74|62.54|64.74|62.54|0
1638868840000|2021-12-07 09:20:40|64.78|62.58|64.74|62.54|64.78|62.58|64.74|62.54|0
1638868850000|2021-12-07 09:20:50|64.7|62.5|64.7|62.5|64.74|62.54|64.7|62.5|0
1638868860000|2021-12-07 09:21:00|64.78|62.58|64.78|62.58|64.78|62.58|64.78|62.58|0
1638868870000|2021-12-07 09:21:10|64.76|62.56|64.74|62.54|64.76|62.56|64.74|62.54|0
1638868880000|2021-12-07 09:21:20|64.78|62.58|64.74|62.54|64.78|62.58|64.74|62.54|0
1638868890000|2021-12-07 09:21:30|64.72|62.52|64.7|62.5|64.72|62.52|64.7|62.5|0
1638868900000|2021-12-07 09:21:40|64.66|62.46|64.66|62.46|64.66|62.46|64.64|62.44|0
1638868910000|2021-12-07 09:21:50|64.62|62.42|64.7|62.5|64.7|62.5|64.62|62.42|0
1638868920000|2021-12-07 09:22:00|64.66|62.46|64.59|62.39|64.66|62.46|64.59|62.39|0
1638868930000|2021-12-07 09:22:10|64.62|62.42|64.59|62.39|64.62|62.42|64.59|62.39|0
1638868940000|2021-12-07 09:22:20|64.58|62.38|64.55|62.35|64.58|62.38|64.55|62.35|0
1638868950000|2021-12-07 09:22:30|64.58|62.38|64.55|62.35|64.58|62.38|64.51|62.31|0
1638868960000|2021-12-07 09:22:40|64.51|62.31|64.51|62.31|64.55|62.35|64.51|62.31|0
1638868970000|2021-12-07 09:22:50|64.55|62.35|64.47|62.27|64.55|62.35|64.47|62.27|0
1638868980000|2021-12-07 09:23:00|64.43|62.23|64.43|62.23|64.43|62.23|64.43|62.23|0
1638868990000|2021-12-07 09:23:10|64.51|62.31|64.55|62.35|64.55|62.35|64.51|62.31|0
1638869000000|2021-12-07 09:23:20|64.53|62.33|64.47|62.27|64.53|62.33|64.45|62.25|0
1638869010000|2021-12-07 09:23:30|64.43|62.23|64.39|62.19|64.43|62.23|64.39|62.19|0
1638869030000|2021-12-07 09:23:50|64.47|62.27|64.39|62.19|64.47|62.27|64.39|62.19|0
1638869040000|2021-12-07 09:24:00|64.43|62.23|64.47|62.27|64.47|62.27|64.39|62.19|0
1638869050000|2021-12-07 09:24:10|64.43|62.23|64.43|62.23|64.43|62.23|64.43|62.23|0
1638869060000|2021-12-07 09:24:20|64.41|62.21|64.43|62.23|64.43|62.23|64.41|62.21|0
1638869070000|2021-12-07 09:24:30|64.47|62.27|64.51|62.31|64.51|62.31|64.47|62.27|0
1638869080000|2021-12-07 09:24:40|64.49|62.29|64.43|62.23|64.49|62.29|64.43|62.23|0
1638869090000|2021-12-07 09:24:50|64.47|62.27|64.47|62.27|64.47|62.27|64.47|62.27|0
1638869100000|2021-12-07 09:25:00|64.43|62.23|64.51|62.31|64.51|62.31|64.43|62.23|0
1638869110000|2021-12-07 09:25:10|64.43|62.23|64.39|62.19|64.43|62.23|64.39|62.19|0
1638869120000|2021-12-07 09:25:20|64.43|62.23|64.39|62.19|64.43|62.23|64.39|62.19|0
1638869130000|2021-12-07 09:25:30|64.35|62.15|64.39|62.19|64.39|62.19|64.35|62.15|0
1638869140000|2021-12-07 09:25:40|64.43|62.23|64.43|62.23|64.47|62.27|64.43|62.23|0
1638869150000|2021-12-07 09:25:50|64.47|62.27|64.39|62.19|64.47|62.27|64.39|62.19|0
1638869180000|2021-12-07 09:26:20|64.43|62.23|64.43|62.23|64.43|62.23|64.43|62.23|0
1638869190000|2021-12-07 09:26:30|64.39|62.19|64.39|62.19|64.39|62.19|64.35|62.15|0
1638869200000|2021-12-07 09:26:40|64.35|62.15|64.35|62.15|64.35|62.15|64.35|62.15|0
1638869210000|2021-12-07 09:26:50|64.39|62.19|64.39|62.19|64.39|62.19|64.39|62.19|0
1638869220000|2021-12-07 09:27:00|64.37|62.17|64.39|62.19|64.39|62.19|64.35|62.15|0
1638869240000|2021-12-07 09:27:20|64.43|62.23|64.39|62.19|64.43|62.23|64.39|62.19|0
1638869260000|2021-12-07 09:27:40|64.43|62.23|64.43|62.23|64.43|62.23|64.43|62.23|0
1638869270000|2021-12-07 09:27:50|64.47|62.27|64.43|62.23|64.47|62.27|64.43|62.23|0
1638869280000|2021-12-07 09:28:00|64.39|62.19|64.47|62.27|64.47|62.27|64.39|62.19|0
1638869290000|2021-12-07 09:28:10|64.5|62.3|64.5|62.3|64.54|62.34|64.5|62.3|0
1638869300000|2021-12-07 09:28:20|64.54|62.34|64.58|62.38|64.58|62.38|64.54|62.34|0
1638869310000|2021-12-07 09:28:30|64.5|62.3|64.54|62.34|64.54|62.34|64.5|62.3|0
1638869320000|2021-12-07 09:28:40|64.5|62.3|64.54|62.34|64.54|62.34|64.5|62.3|0
1638869330000|2021-12-07 09:28:50|64.5|62.3|64.5|62.3|64.5|62.3|64.5|62.3|0
1638869340000|2021-12-07 09:29:00|64.54|62.34|64.58|62.38|64.58|62.38|64.54|62.34|0
1638869350000|2021-12-07 09:29:10|64.62|62.42|64.62|62.42|64.62|62.42|64.62|62.42|0
1638869370000|2021-12-07 09:29:30|64.58|62.38|64.58|62.38|64.58|62.38|64.58|62.38|0
1638869380000|2021-12-07 09:29:40|64.62|62.42|64.74|62.54|64.74|62.54|64.62|62.42|0
1638869390000|2021-12-07 09:29:50|64.77|62.57|64.81|62.61|64.81|62.61|64.77|62.57|0
1638869400000|2021-12-07 09:30:00|64.85|62.65|64.81|62.61|64.89|62.69|64.81|62.61|0
1638869410000|2021-12-07 09:30:10|64.79|62.59|64.81|62.61|64.81|62.61|64.77|62.57|0
1638869420000|2021-12-07 09:30:20|64.83|62.63|64.81|62.61|64.85|62.65|64.81|62.61|0
1638869430000|2021-12-07 09:30:30|64.85|62.65|64.81|62.61|64.85|62.65|64.81|62.61|0
1638869440000|2021-12-07 09:30:40|64.85|62.65|64.85|62.65|64.85|62.65|64.85|62.65|0
1638869450000|2021-12-07 09:30:50|64.83|62.63|64.81|62.61|64.83|62.63|64.77|62.57|0
1638869460000|2021-12-07 09:31:00|64.77|62.57|64.77|62.57|64.77|62.57|64.73|62.53|0
1638869470000|2021-12-07 09:31:10|64.81|62.61|64.81|62.61|64.81|62.61|64.81|62.61|0
1638869480000|2021-12-07 09:31:20|64.77|62.57|64.83|62.63|64.83|62.63|64.77|62.57|0
1638869490000|2021-12-07 09:31:30|64.85|62.65|64.77|62.57|64.85|62.65|64.77|62.57|0
1638869500000|2021-12-07 09:31:40|64.81|62.61|64.89|62.69|64.89|62.69|64.81|62.61|0
1638869510000|2021-12-07 09:31:50|64.93|62.73|64.89|62.69|64.93|62.73|64.89|62.69|0
1638869520000|2021-12-07 09:32:00|64.91|62.71|64.93|62.73|64.93|62.73|64.89|62.69|0
1638869530000|2021-12-07 09:32:10|64.97|62.77|65.01|62.81|65.01|62.81|64.97|62.77|0
1638869540000|2021-12-07 09:32:20|64.97|62.77|65.01|62.81|65.01|62.81|64.97|62.77|0
1638869550000|2021-12-07 09:32:30|65.03|62.83|65.1|62.9|65.1|62.9|65.03|62.83|0
1638869560000|2021-12-07 09:32:40|65.12|62.92|65.12|62.92|65.16|62.96|65.12|62.92|0
1638869580000|2021-12-07 09:33:00|65.16|62.96|65.16|62.96|65.2|63|65.16|62.96|0
1638869590000|2021-12-07 09:33:10|65.2|63|65.2|63|65.2|63|65.16|62.96|0
1638869600000|2021-12-07 09:33:20|65.16|62.96|65.12|62.92|65.16|62.96|65.12|62.92|0
1638869610000|2021-12-07 09:33:30|65.14|62.94|65.12|62.92|65.14|62.94|65.12|62.92|0
1638869620000|2021-12-07 09:33:40|65.08|62.88|65.12|62.92|65.12|62.92|65.08|62.88|0
1638869630000|2021-12-07 09:33:50|65.08|62.88|65.16|62.96|65.16|62.96|65.08|62.88|0
1638869640000|2021-12-07 09:34:00|65.08|62.88|65.12|62.92|65.12|62.92|65.08|62.88|0
1638869650000|2021-12-07 09:34:10|65.08|62.88|65.08|62.88|65.08|62.88|65.04|62.84|0
1638869660000|2021-12-07 09:34:20|65.04|62.84|65.12|62.92|65.16|62.96|65.04|62.84|0
1638869670000|2021-12-07 09:34:30|65.16|62.96|65.35|63.15|65.35|63.15|65.16|62.96|0
1638869690000|2021-12-07 09:34:50|65.37|63.17|65.43|63.23|65.43|63.23|65.37|63.17|0
1638869700000|2021-12-07 09:35:00|65.39|63.19|65.43|63.23|65.47|63.27|65.39|63.19|0
1638869710000|2021-12-07 09:35:10|65.28|63.08|65.22|63.02|65.28|63.08|65.22|63.02|0
1638869720000|2021-12-07 09:35:20|65.2|63|65.24|63.04|65.24|63.04|65.2|63|0
1638869730000|2021-12-07 09:35:30|65.2|63|65.24|63.04|65.24|63.04|65.2|63|0
1638869740000|2021-12-07 09:35:40|65.22|63.02|65.2|63|65.28|63.08|65.2|63|0
1638869750000|2021-12-07 09:35:50|65.24|63.04|65.2|63|65.24|63.04|65.2|63|0
1638869760000|2021-12-07 09:36:00|65.24|63.04|65.28|63.08|65.28|63.08|65.2|63|0
1638869770000|2021-12-07 09:36:10|65.35|63.15|65.35|63.15|65.37|63.17|65.35|63.15|0
1638869790000|2021-12-07 09:36:30|65.31|63.11|65.28|63.08|65.35|63.15|65.28|63.08|0
1638869800000|2021-12-07 09:36:40|65.26|63.06|65.24|63.04|65.28|63.08|65.24|63.04|0
1638869810000|2021-12-07 09:36:50|65.3|63.1|65.31|63.11|65.31|63.11|65.28|63.08|0
1638869820000|2021-12-07 09:37:00|65.37|63.17|65.35|63.15|65.37|63.17|65.35|63.15|0
1638869830000|2021-12-07 09:37:10|65.31|63.11|65.35|63.15|65.35|63.15|65.31|63.11|0
1638869840000|2021-12-07 09:37:20|65.39|63.19|65.47|63.27|65.49|63.29|65.39|63.19|0
1638869850000|2021-12-07 09:37:30|65.51|63.31|65.51|63.31|65.51|63.31|65.51|63.31|0
1638869860000|2021-12-07 09:37:40|65.49|63.29|65.59|63.39|65.59|63.39|65.49|63.29|0
1638869870000|2021-12-07 09:37:50|65.57|63.37|65.55|63.35|65.57|63.37|65.55|63.35|0
1638869880000|2021-12-07 09:38:00|65.51|63.31|65.41|63.21|65.51|63.31|65.41|63.21|0
1638869890000|2021-12-07 09:38:10|65.39|63.19|65.51|63.31|65.51|63.31|65.39|63.19|0
1638869900000|2021-12-07 09:38:20|65.47|63.27|65.43|63.23|65.47|63.27|65.43|63.23|0
1638869910000|2021-12-07 09:38:30|65.35|63.15|65.35|63.15|65.39|63.19|65.35|63.15|0
1638869920000|2021-12-07 09:38:40|65.37|63.17|65.39|63.19|65.39|63.19|65.35|63.15|0
1638869930000|2021-12-07 09:38:50|65.43|63.23|65.43|63.23|65.43|63.23|65.39|63.19|0
1638869940000|2021-12-07 09:39:00|65.47|63.27|65.49|63.29|65.49|63.29|65.47|63.27|0
1638869950000|2021-12-07 09:39:10|65.47|63.27|65.47|63.27|65.47|63.27|65.47|63.27|0
1638869960000|2021-12-07 09:39:20|65.55|63.35|65.53|63.33|65.55|63.35|65.51|63.31|0
1638869970000|2021-12-07 09:39:30|65.51|63.31|65.55|63.35|65.55|63.35|65.51|63.31|0
1638869980000|2021-12-07 09:39:40|65.59|63.39|65.59|63.39|65.59|63.39|65.55|63.35|0
1638869990000|2021-12-07 09:39:50|65.55|63.35|65.59|63.39|65.59|63.39|65.55|63.35|0
1638870000000|2021-12-07 09:40:00|65.55|63.35|65.53|63.33|65.55|63.35|65.53|63.33|0
1638870010000|2021-12-07 09:40:10|65.47|63.27|65.51|63.31|65.51|63.31|65.47|63.27|0
1638870020000|2021-12-07 09:40:20|65.55|63.35|65.47|63.27|65.55|63.35|65.47|63.27|0
1638870030000|2021-12-07 09:40:30|65.43|63.23|65.43|63.23|65.43|63.23|65.43|63.23|0
1638870040000|2021-12-07 09:40:40|65.39|63.19|65.43|63.23|65.43|63.23|65.39|63.19|0
1638870050000|2021-12-07 09:40:50|65.39|63.19|65.47|63.27|65.47|63.27|65.39|63.19|0
1638870060000|2021-12-07 09:41:00|65.49|63.29|65.47|63.27|65.49|63.29|65.47|63.27|0
1638870070000|2021-12-07 09:41:10|65.55|63.35|65.55|63.35|65.55|63.35|65.55|63.35|0
1638870080000|2021-12-07 09:41:20|65.59|63.39|65.55|63.35|65.62|63.42|65.55|63.35|0
1638870090000|2021-12-07 09:41:30|65.51|63.31|65.55|63.35|65.55|63.35|65.51|63.31|0
1638870100000|2021-12-07 09:41:40|65.47|63.27|65.31|63.11|65.47|63.27|65.31|63.11|0
1638870110000|2021-12-07 09:41:50|65.27|63.07|65.23|63.03|65.27|63.07|65.23|63.03|0
1638870120000|2021-12-07 09:42:00|65.19|62.99|65.19|62.99|65.19|62.99|65.19|62.99|0
1638870130000|2021-12-07 09:42:10|65.16|62.96|65.16|62.96|65.16|62.96|65.16|62.96|0
1638870140000|2021-12-07 09:42:20|65.15|62.95|65.15|62.95|65.15|62.95|65.15|62.95|0
1638870150000|2021-12-07 09:42:30|65.19|62.99|65.19|62.99|65.19|62.99|65.15|62.95|0
1638870160000|2021-12-07 09:42:40|65.15|62.95|65.12|62.92|65.15|62.95|65.12|62.92|0
1638870170000|2021-12-07 09:42:50|65.15|62.95|65.17|62.97|65.17|62.97|65.12|62.92|0
1638870180000|2021-12-07 09:43:00|65.19|62.99|65.15|62.95|65.19|62.99|65.12|62.92|0
1638870190000|2021-12-07 09:43:10|65.23|63.03|65.15|62.95|65.23|63.03|65.15|62.95|0
1638870210000|2021-12-07 09:43:30|65.12|62.92|65.12|62.92|65.12|62.92|65.12|62.92|0
1638870220000|2021-12-07 09:43:40|65.15|62.95|65.04|62.84|65.17|62.97|65.04|62.84|0
1638870240000|2021-12-07 09:44:00|65.08|62.88|65.12|62.92|65.12|62.92|65.08|62.88|0
1638870250000|2021-12-07 09:44:10|65.1|62.9|65.1|62.9|65.1|62.9|65.08|62.88|0
1638870260000|2021-12-07 09:44:20|65.11|62.91|65.15|62.95|65.15|62.95|65.1|62.9|0
1638870270000|2021-12-07 09:44:30|65.14|62.94|65.15|62.95|65.15|62.95|65.14|62.94|0
1638870280000|2021-12-07 09:44:40|65.11|62.91|65.08|62.88|65.11|62.91|65.08|62.88|0
1638870290000|2021-12-07 09:44:50|65.1|62.9|65.11|62.91|65.11|62.91|65.04|62.84|0
1638870300000|2021-12-07 09:45:00|65.1|62.9|65.08|62.88|65.11|62.91|65.08|62.88|0
1638870310000|2021-12-07 09:45:10|65.1|62.9|65|62.8|65.1|62.9|65|62.8|0
1638870320000|2021-12-07 09:45:20|64.96|62.76|64.96|62.76|64.96|62.76|64.96|62.76|0
1638870330000|2021-12-07 09:45:30|64.92|62.72|65|62.8|65|62.8|64.92|62.72|0
1638870340000|2021-12-07 09:45:40|65.08|62.88|65.11|62.91|65.11|62.91|65.08|62.88|0
1638870350000|2021-12-07 09:45:50|65.08|62.88|65.04|62.84|65.08|62.88|65.04|62.84|0
1638870360000|2021-12-07 09:46:00|65.07|62.87|65.07|62.87|65.07|62.87|65.07|62.87|0
1638870370000|2021-12-07 09:46:10|65.15|62.95|65.13|62.93|65.15|62.95|65.13|62.93|0
1638870380000|2021-12-07 09:46:20|65.15|62.95|65.15|62.95|65.17|62.97|65.15|62.95|0
1638870390000|2021-12-07 09:46:30|65.19|62.99|65.19|62.99|65.19|62.99|65.19|62.99|0
1638870400000|2021-12-07 09:46:40|65.23|63.03|65.17|62.97|65.23|63.03|65.17|62.97|0
1638870410000|2021-12-07 09:46:50|65.19|62.99|65.15|62.95|65.19|62.99|65.15|62.95|0
1638870420000|2021-12-07 09:47:00|65.11|62.91|65.06|62.86|65.11|62.91|65.06|62.86|0
1638870430000|2021-12-07 09:47:10|65.02|62.82|65.04|62.84|65.04|62.84|65.02|62.82|0
1638870440000|2021-12-07 09:47:20|65.06|62.86|65.04|62.84|65.06|62.86|65.04|62.84|0
1638870450000|2021-12-07 09:47:30|65.07|62.87|65|62.8|65.07|62.87|65|62.8|0
1638870460000|2021-12-07 09:47:40|65.04|62.84|65|62.8|65.04|62.84|65|62.8|0
1638870470000|2021-12-07 09:47:50|64.96|62.76|65|62.8|65|62.8|64.96|62.76|0
1638870490000|2021-12-07 09:48:10|64.98|62.78|65|62.8|65|62.8|64.98|62.78|0
1638870500000|2021-12-07 09:48:20|65.03|62.83|65.03|62.83|65.03|62.83|65.02|62.82|0
1638870510000|2021-12-07 09:48:30|65|62.8|65.03|62.83|65.03|62.83|65|62.8|0
1638870520000|2021-12-07 09:48:40|65|62.8|65|62.8|65|62.8|65|62.8|0
1638870530000|2021-12-07 09:48:50|64.96|62.76|64.96|62.76|64.96|62.76|64.96|62.76|0
1638870540000|2021-12-07 09:49:00|64.92|62.72|64.92|62.72|64.96|62.76|64.92|62.72|0
1638870580000|2021-12-07 09:49:40|64.9|62.7|64.9|62.7|64.9|62.7|64.9|62.7|0
1638870590000|2021-12-07 09:49:50|64.92|62.72|64.88|62.68|64.92|62.72|64.88|62.68|0
1638870600000|2021-12-07 09:50:00|64.9|62.7|64.96|62.76|64.96|62.76|64.88|62.68|0
1638870610000|2021-12-07 09:50:10|64.94|62.74|64.92|62.72|64.94|62.74|64.92|62.72|0
1638870620000|2021-12-07 09:50:20|64.96|62.76|64.96|62.76|64.96|62.76|64.96|62.76|0
1638870630000|2021-12-07 09:50:30|64.99|62.79|65.03|62.83|65.03|62.83|64.99|62.79|0
1638870640000|2021-12-07 09:50:40|65.07|62.87|64.99|62.79|65.07|62.87|64.99|62.79|0
1638870650000|2021-12-07 09:50:50|64.98|62.78|64.84|62.64|64.98|62.78|64.84|62.64|0
1638870660000|2021-12-07 09:51:00|64.82|62.62|64.84|62.64|64.84|62.64|64.82|62.62|0
1638870670000|2021-12-07 09:51:10|64.88|62.68|64.92|62.72|64.92|62.72|64.88|62.68|0
1638870680000|2021-12-07 09:51:20|64.96|62.76|64.99|62.79|64.99|62.79|64.96|62.76|0
1638870690000|2021-12-07 09:51:30|64.98|62.78|64.92|62.72|64.98|62.78|64.92|62.72|0
1638870700000|2021-12-07 09:51:40|64.95|62.75|64.92|62.72|64.95|62.75|64.92|62.72|0
1638870720000|2021-12-07 09:52:00|64.95|62.75|64.95|62.75|64.95|62.75|64.92|62.72|0
1638870740000|2021-12-07 09:52:20|64.99|62.79|64.99|62.79|64.99|62.79|64.95|62.75|0
1638870750000|2021-12-07 09:52:30|64.92|62.72|64.95|62.75|64.95|62.75|64.92|62.72|0
1638870760000|2021-12-07 09:52:40|64.92|62.72|64.95|62.75|64.95|62.75|64.92|62.72|0
1638870770000|2021-12-07 09:52:50|64.99|62.79|64.99|62.79|64.99|62.79|64.99|62.79|0
1638870790000|2021-12-07 09:53:10|64.95|62.75|64.97|62.77|64.97|62.77|64.95|62.75|0
1638870800000|2021-12-07 09:53:20|64.99|62.79|64.99|62.79|64.99|62.79|64.99|62.79|0
1638870810000|2021-12-07 09:53:30|65.03|62.83|65.03|62.83|65.03|62.83|65.01|62.81|0
1638870820000|2021-12-07 09:53:40|65.05|62.85|65.05|62.85|65.07|62.87|65.05|62.85|0
1638870830000|2021-12-07 09:53:50|65.07|62.87|65.07|62.87|65.07|62.87|65.07|62.87|0
1638870840000|2021-12-07 09:54:00|65.03|62.83|64.99|62.79|65.03|62.83|64.99|62.79|0
1638870850000|2021-12-07 09:54:10|65.03|62.83|65.07|62.87|65.11|62.91|65.03|62.83|0
1638870860000|2021-12-07 09:54:20|65.11|62.91|65.07|62.87|65.11|62.91|65.07|62.87|0
1638870870000|2021-12-07 09:54:30|64.99|62.79|65.01|62.81|65.03|62.83|64.99|62.79|0
1638870880000|2021-12-07 09:54:40|64.97|62.77|64.95|62.75|64.97|62.77|64.95|62.75|0
1638870890000|2021-12-07 09:54:50|64.99|62.79|64.99|62.79|64.99|62.79|64.99|62.79|0
1638870910000|2021-12-07 09:55:10|64.97|62.77|64.95|62.75|64.97|62.77|64.95|62.75|0
1638870920000|2021-12-07 09:55:20|64.91|62.71|64.91|62.71|64.91|62.71|64.91|62.71|0
1638870930000|2021-12-07 09:55:30|64.88|62.68|64.84|62.64|64.88|62.68|64.84|62.64|0
1638870960000|2021-12-07 09:56:00|64.87|62.67|64.84|62.64|64.87|62.67|64.84|62.64|0
1638870970000|2021-12-07 09:56:10|64.8|62.6|64.84|62.64|64.84|62.64|64.8|62.6|0
1638871000000|2021-12-07 09:56:40|64.8|62.6|64.84|62.64|64.84|62.64|64.8|62.6|0
1638871020000|2021-12-07 09:57:00|64.8|62.6|64.86|62.66|64.86|62.66|64.8|62.6|0
1638871030000|2021-12-07 09:57:10|64.8|62.6|64.87|62.67|64.87|62.67|64.8|62.6|0
1638871040000|2021-12-07 09:57:20|64.91|62.71|64.95|62.75|64.95|62.75|64.91|62.71|0
1638871050000|2021-12-07 09:57:30|64.99|62.79|65.01|62.81|65.01|62.81|64.99|62.79|0
1638871060000|2021-12-07 09:57:40|64.99|62.79|64.99|62.79|65.03|62.83|64.99|62.79|0
1638871070000|2021-12-07 09:57:50|65.03|62.83|65.03|62.83|65.03|62.83|65.03|62.83|0
1638871080000|2021-12-07 09:58:00|64.99|62.79|65.03|62.83|65.03|62.83|64.99|62.79|0
1638871090000|2021-12-07 09:58:10|65.07|62.87|65.11|62.91|65.11|62.91|65.07|62.87|0
1638871110000|2021-12-07 09:58:30|65.09|62.89|65.03|62.83|65.09|62.89|65.03|62.83|0
1638871120000|2021-12-07 09:58:40|64.99|62.79|64.99|62.79|64.99|62.79|64.99|62.79|0
1638871130000|2021-12-07 09:58:50|65.03|62.83|65.03|62.83|65.03|62.83|65.03|62.83|0
1638871140000|2021-12-07 09:59:00|65.01|62.81|64.99|62.79|65.01|62.81|64.99|62.79|0
1638871150000|2021-12-07 09:59:10|64.95|62.75|64.95|62.75|64.99|62.79|64.95|62.75|0
1638871160000|2021-12-07 09:59:20|64.99|62.79|64.99|62.79|64.99|62.79|64.99|62.79|0
1638871170000|2021-12-07 09:59:30|65.03|62.83|65.07|62.87|65.11|62.91|64.99|62.79|0
1638871190000|2021-12-07 09:59:50|65.03|62.83|65.03|62.83|65.07|62.87|65.03|62.83|0
1638871200000|2021-12-07 10:00:00|64.99|62.79|64.99|62.79|64.99|62.79|64.97|62.77|0
1638871210000|2021-12-07 10:00:10|64.93|62.73|64.91|62.71|64.93|62.73|64.91|62.71|0
1638871220000|2021-12-07 10:00:20|64.95|62.75|64.91|62.71|64.99|62.79|64.91|62.71|0
1638871230000|2021-12-07 10:00:30|64.95|62.75|64.95|62.75|64.95|62.75|64.95|62.75|0
1638871240000|2021-12-07 10:00:40|65.03|62.83|65.03|62.83|65.03|62.83|65.03|62.83|0
1638871260000|2021-12-07 10:01:00|65.05|62.85|65.07|62.87|65.07|62.87|65.05|62.85|0
1638871270000|2021-12-07 10:01:10|65.05|62.85|65.01|62.81|65.05|62.85|65.01|62.81|0
1638871280000|2021-12-07 10:01:20|64.99|62.79|64.99|62.79|64.99|62.79|64.99|62.79|0
1638871290000|2021-12-07 10:01:30|64.97|62.77|64.91|62.71|64.97|62.77|64.91|62.71|0
1638871300000|2021-12-07 10:01:40|64.87|62.67|64.87|62.67|64.87|62.67|64.87|62.67|0
1638871310000|2021-12-07 10:01:50|64.91|62.71|64.95|62.75|64.95|62.75|64.91|62.71|0
1638871320000|2021-12-07 10:02:00|64.91|62.71|64.85|62.65|64.91|62.71|64.85|62.65|0
1638871330000|2021-12-07 10:02:10|64.87|62.67|64.79|62.59|64.87|62.67|64.79|62.59|0
1638871340000|2021-12-07 10:02:20|64.83|62.63|64.83|62.63|64.83|62.63|64.79|62.59|0
1638871370000|2021-12-07 10:02:50|64.91|62.71|64.87|62.67|64.91|62.71|64.87|62.67|0
1638871380000|2021-12-07 10:03:00|64.83|62.63|64.81|62.61|64.83|62.63|64.81|62.61|0
1638871390000|2021-12-07 10:03:10|64.79|62.59|64.79|62.59|64.79|62.59|64.77|62.57|0
1638871400000|2021-12-07 10:03:20|64.75|62.55|64.74|62.54|64.75|62.55|64.72|62.52|0
1638871410000|2021-12-07 10:03:30|64.75|62.55|64.72|62.52|64.75|62.55|64.72|62.52|0
1638871420000|2021-12-07 10:03:40|64.71|62.51|64.71|62.51|64.71|62.51|64.71|62.51|0
1638871430000|2021-12-07 10:03:50|64.74|62.54|64.71|62.51|64.74|62.54|64.71|62.51|0
1638871440000|2021-12-07 10:04:00|64.73|62.53|64.71|62.51|64.75|62.55|64.71|62.51|0
1638871450000|2021-12-07 10:04:10|64.73|62.53|64.64|62.44|64.73|62.53|64.64|62.44|0
1638871460000|2021-12-07 10:04:20|64.6|62.4|64.52|62.32|64.6|62.4|64.52|62.32|0
1638871470000|2021-12-07 10:04:30|64.48|62.28|64.48|62.28|64.52|62.32|64.48|62.28|0
1638871480000|2021-12-07 10:04:40|64.44|62.24|64.52|62.32|64.52|62.32|64.44|62.24|0
1638871490000|2021-12-07 10:04:50|64.56|62.36|64.6|62.4|64.6|62.4|64.56|62.36|0
1638871500000|2021-12-07 10:05:00|64.64|62.44|64.64|62.44|64.64|62.44|64.64|62.44|0
1638871520000|2021-12-07 10:05:20|64.6|62.4|64.6|62.4|64.6|62.4|64.6|62.4|0
1638871530000|2021-12-07 10:05:30|64.75|62.55|64.75|62.55|64.75|62.55|64.75|62.55|0
1638871540000|2021-12-07 10:05:40|64.73|62.53|64.68|62.48|64.73|62.53|64.68|62.48|0
1638871550000|2021-12-07 10:05:50|64.71|62.51|64.67|62.47|64.71|62.51|64.67|62.47|0
1638871560000|2021-12-07 10:06:00|64.71|62.51|64.79|62.59|64.79|62.59|64.71|62.51|0
1638871570000|2021-12-07 10:06:10|64.75|62.55|64.79|62.59|64.79|62.59|64.75|62.55|0
1638871580000|2021-12-07 10:06:20|64.75|62.55|64.77|62.57|64.79|62.59|64.75|62.55|0
1638871590000|2021-12-07 10:06:30|64.79|62.59|64.71|62.51|64.79|62.59|64.71|62.51|0
1638871600000|2021-12-07 10:06:40|64.79|62.59|64.81|62.61|64.81|62.61|64.79|62.59|0
1638871610000|2021-12-07 10:06:50|64.79|62.59|64.79|62.59|64.79|62.59|64.79|62.59|0
1638871620000|2021-12-07 10:07:00|64.81|62.61|64.87|62.67|64.87|62.67|64.81|62.61|0
1638871630000|2021-12-07 10:07:10|64.75|62.55|64.75|62.55|64.75|62.55|64.75|62.55|0
1638871640000|2021-12-07 10:07:20|64.79|62.59|64.85|62.65|64.87|62.67|64.79|62.59|0
1638871650000|2021-12-07 10:07:30|64.83|62.63|64.79|62.59|64.83|62.63|64.79|62.59|0
1638871660000|2021-12-07 10:07:40|64.75|62.55|64.75|62.55|64.75|62.55|64.75|62.55|0
1638871670000|2021-12-07 10:07:50|64.77|62.57|64.83|62.63|64.83|62.63|64.77|62.57|0
1638871680000|2021-12-07 10:08:00|64.87|62.67|64.83|62.63|64.87|62.67|64.83|62.63|0
1638871690000|2021-12-07 10:08:10|64.81|62.61|64.83|62.63|64.83|62.63|64.81|62.61|0
1638871700000|2021-12-07 10:08:20|64.91|62.71|64.83|62.63|64.91|62.71|64.83|62.63|0
1638871710000|2021-12-07 10:08:30|64.81|62.61|64.79|62.59|64.81|62.61|64.79|62.59|0
1638871730000|2021-12-07 10:08:50|64.77|62.57|64.73|62.53|64.77|62.57|64.73|62.53|0
1638871740000|2021-12-07 10:09:00|64.75|62.55|64.75|62.55|64.75|62.55|64.75|62.55|0
1638871750000|2021-12-07 10:09:10|64.71|62.51|64.71|62.51|64.71|62.51|64.71|62.51|0
1638871760000|2021-12-07 10:09:20|64.67|62.47|64.67|62.47|64.71|62.51|64.67|62.47|0
1638871770000|2021-12-07 10:09:30|64.71|62.51|64.67|62.47|64.71|62.51|64.67|62.47|0
1638871780000|2021-12-07 10:09:40|64.63|62.43|64.6|62.4|64.63|62.43|64.6|62.4|0
1638871790000|2021-12-07 10:09:50|64.63|62.43|64.63|62.43|64.63|62.43|64.62|62.42|0
1638871800000|2021-12-07 10:10:00|64.75|62.55|64.75|62.55|64.75|62.55|64.75|62.55|0
1638871820000|2021-12-07 10:10:20|64.71|62.51|64.75|62.55|64.75|62.55|64.71|62.51|0
1638871830000|2021-12-07 10:10:30|64.73|62.53|64.71|62.51|64.73|62.53|64.71|62.51|0
1638871840000|2021-12-07 10:10:40|64.73|62.53|64.63|62.43|64.73|62.53|64.63|62.43|0
1638871850000|2021-12-07 10:10:50|64.59|62.39|64.59|62.39|64.59|62.39|64.56|62.36|0
1638871860000|2021-12-07 10:11:00|64.54|62.34|64.56|62.36|64.56|62.36|64.54|62.34|0
1638871870000|2021-12-07 10:11:10|64.52|62.32|64.56|62.36|64.56|62.36|64.52|62.32|0
1638871890000|2021-12-07 10:11:30|64.59|62.39|64.63|62.43|64.63|62.43|64.59|62.39|0
1638871900000|2021-12-07 10:11:40|64.59|62.39|64.63|62.43|64.63|62.43|64.59|62.39|0
1638871910000|2021-12-07 10:11:50|64.61|62.41|64.63|62.43|64.63|62.43|64.61|62.41|0
1638871920000|2021-12-07 10:12:00|64.61|62.41|64.59|62.39|64.61|62.41|64.56|62.36|0
1638871930000|2021-12-07 10:12:10|64.56|62.36|64.54|62.34|64.59|62.39|64.54|62.34|0
1638871940000|2021-12-07 10:12:20|64.52|62.32|64.44|62.24|64.52|62.32|64.44|62.24|0
1638871950000|2021-12-07 10:12:30|64.48|62.28|64.48|62.28|64.48|62.28|64.48|62.28|0
1638871960000|2021-12-07 10:12:40|64.52|62.32|64.52|62.32|64.52|62.32|64.52|62.32|0
1638871970000|2021-12-07 10:12:50|64.48|62.28|64.44|62.24|64.48|62.28|64.44|62.24|0
1638871980000|2021-12-07 10:13:00|64.48|62.28|64.44|62.24|64.48|62.28|64.44|62.24|0
1638871990000|2021-12-07 10:13:10|64.48|62.28|64.48|62.28|64.48|62.28|64.48|62.28|0
1638872000000|2021-12-07 10:13:20|64.44|62.24|64.44|62.24|64.44|62.24|64.44|62.24|0
1638872010000|2021-12-07 10:13:30|64.46|62.26|64.44|62.24|64.46|62.26|64.44|62.24|0
1638872020000|2021-12-07 10:13:40|64.48|62.28|64.44|62.24|64.48|62.28|64.44|62.24|0
1638872030000|2021-12-07 10:13:50|64.4|62.2|64.44|62.24|64.44|62.24|64.4|62.2|0
1638872040000|2021-12-07 10:14:00|64.4|62.2|64.4|62.2|64.4|62.2|64.4|62.2|0
1638872050000|2021-12-07 10:14:10|64.36|62.16|64.38|62.18|64.38|62.18|64.36|62.16|0
1638872060000|2021-12-07 10:14:20|64.4|62.2|64.4|62.2|64.4|62.2|64.4|62.2|0
1638872070000|2021-12-07 10:14:30|64.44|62.24|64.4|62.2|64.44|62.24|64.4|62.2|0
1638872080000|2021-12-07 10:14:40|64.36|62.16|64.28|62.08|64.36|62.16|64.28|62.08|0
1638872100000|2021-12-07 10:15:00|64.25|62.05|64.21|62.01|64.25|62.05|64.21|62.01|0
1638872110000|2021-12-07 10:15:10|64.24|62.04|64.28|62.08|64.28|62.08|64.24|62.04|0
1638872120000|2021-12-07 10:15:20|64.32|62.12|64.28|62.08|64.32|62.12|64.28|62.08|0
1638872130000|2021-12-07 10:15:30|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1638872140000|2021-12-07 10:15:40|64.21|62.01|64.23|62.03|64.23|62.03|64.21|62.01|0
1638872150000|2021-12-07 10:15:50|64.21|62.01|64.21|62.01|64.24|62.04|64.21|62.01|0
1638872160000|2021-12-07 10:16:00|64.24|62.04|64.21|62.01|64.24|62.04|64.21|62.01|0
1638872170000|2021-12-07 10:16:10|64.17|61.97|64.17|61.97|64.17|61.97|64.17|61.97|0
1638872190000|2021-12-07 10:16:30|64.15|61.95|64.17|61.97|64.17|61.97|64.15|61.95|0
1638872200000|2021-12-07 10:16:40|64.21|62.01|64.21|62.01|64.23|62.03|64.21|62.01|0
1638872210000|2021-12-07 10:16:50|64.17|61.97|64.17|61.97|64.21|62.01|64.17|61.97|0
1638872220000|2021-12-07 10:17:00|64.13|61.93|64.21|62.01|64.21|62.01|64.13|61.93|0
1638872230000|2021-12-07 10:17:10|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1638872240000|2021-12-07 10:17:20|64.28|62.08|64.24|62.04|64.28|62.08|64.24|62.04|0
1638872250000|2021-12-07 10:17:30|64.26|62.06|64.24|62.04|64.28|62.08|64.24|62.04|0
1638872260000|2021-12-07 10:17:40|64.28|62.08|64.28|62.08|64.28|62.08|64.28|62.08|0
1638872270000|2021-12-07 10:17:50|64.26|62.06|64.24|62.04|64.28|62.08|64.24|62.04|0
1638872280000|2021-12-07 10:18:00|64.28|62.08|64.28|62.08|64.28|62.08|64.28|62.08|0
1638872290000|2021-12-07 10:18:10|64.24|62.04|64.28|62.08|64.28|62.08|64.24|62.04|0
1638872300000|2021-12-07 10:18:20|64.24|62.04|64.19|61.99|64.24|62.04|64.19|61.99|0
1638872310000|2021-12-07 10:18:30|64.17|61.97|64.17|61.97|64.17|61.97|64.17|61.97|0
1638872330000|2021-12-07 10:18:50|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1638872340000|2021-12-07 10:19:00|64.09|61.89|64.05|61.85|64.09|61.89|64.05|61.85|0
1638872350000|2021-12-07 10:19:10|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1638872360000|2021-12-07 10:19:20|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1638872370000|2021-12-07 10:19:30|64.11|61.91|64.13|61.93|64.13|61.93|64.11|61.91|0
1638872380000|2021-12-07 10:19:40|64.09|61.89|64.13|61.93|64.13|61.93|64.09|61.89|0
1638872400000|2021-12-07 10:20:00|64.17|61.97|64.13|61.93|64.17|61.97|64.09|61.89|0
1638872410000|2021-12-07 10:20:10|64.09|61.89|64.09|61.89|64.13|61.93|64.09|61.89|0
1638872440000|2021-12-07 10:20:40|64.07|61.87|64.05|61.85|64.07|61.87|64.05|61.85|0
1638872450000|2021-12-07 10:20:50|64.09|61.89|64.13|61.93|64.13|61.93|64.09|61.89|0
1638872460000|2021-12-07 10:21:00|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1638872470000|2021-12-07 10:21:10|64.13|61.93|64.13|61.93|64.13|61.93|64.11|61.91|0
1638872480000|2021-12-07 10:21:20|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1638872490000|2021-12-07 10:21:30|64.13|61.93|64.09|61.89|64.13|61.93|64.09|61.89|0
1638872500000|2021-12-07 10:21:40|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1638872510000|2021-12-07 10:21:50|64.09|61.89|64.15|61.95|64.15|61.95|64.09|61.89|0
1638872520000|2021-12-07 10:22:00|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1638872530000|2021-12-07 10:22:10|64.16|61.96|64.16|61.96|64.16|61.96|64.13|61.93|0
1638872540000|2021-12-07 10:22:20|64.2|62|64.2|62|64.2|62|64.2|62|0
1638872550000|2021-12-07 10:22:30|64.24|62.04|64.24|62.04|64.24|62.04|64.2|62|0
1638872560000|2021-12-07 10:22:40|64.28|62.08|64.28|62.08|64.28|62.08|64.28|62.08|0
1638872570000|2021-12-07 10:22:50|64.32|62.12|64.28|62.08|64.32|62.12|64.28|62.08|0
1638872580000|2021-12-07 10:23:00|64.32|62.12|64.24|62.04|64.32|62.12|64.2|62|0
1638872600000|2021-12-07 10:23:20|64.28|62.08|64.28|62.08|64.28|62.08|64.24|62.04|0
1638872610000|2021-12-07 10:23:30|64.24|62.04|64.26|62.06|64.28|62.08|64.24|62.04|0
1638872620000|2021-12-07 10:23:40|64.28|62.08|64.3|62.1|64.32|62.12|64.28|62.08|0
1638872630000|2021-12-07 10:23:50|64.28|62.08|64.26|62.06|64.32|62.12|64.26|62.06|0
1638872640000|2021-12-07 10:24:00|64.24|62.04|64.32|62.12|64.32|62.12|64.24|62.04|0
1638872650000|2021-12-07 10:24:10|64.28|62.08|64.36|62.16|64.36|62.16|64.28|62.08|0
1638872660000|2021-12-07 10:24:20|64.35|62.15|64.35|62.15|64.35|62.15|64.35|62.15|0
1638872670000|2021-12-07 10:24:30|64.32|62.12|64.32|62.12|64.32|62.12|64.32|62.12|0
1638872680000|2021-12-07 10:24:40|64.35|62.15|64.35|62.15|64.35|62.15|64.35|62.15|0
1638872690000|2021-12-07 10:24:50|64.34|62.14|64.35|62.15|64.35|62.15|64.34|62.14|0
1638872700000|2021-12-07 10:25:00|64.24|62.04|64.22|62.02|64.24|62.04|64.2|62|0
1638872710000|2021-12-07 10:25:10|64.2|62|64.16|61.96|64.2|62|64.16|61.96|0
1638872720000|2021-12-07 10:25:20|64.2|62|64.2|62|64.2|62|64.2|62|0
1638872730000|2021-12-07 10:25:30|64.18|61.98|64.12|61.92|64.18|61.98|64.12|61.92|0
1638872740000|2021-12-07 10:25:40|64.16|61.96|64.14|61.94|64.16|61.96|64.14|61.94|0
1638872750000|2021-12-07 10:25:50|64.12|61.92|64.12|61.92|64.12|61.92|64.12|61.92|0
1638872790000|2021-12-07 10:26:30|64.1|61.9|64.08|61.88|64.12|61.92|64.08|61.88|0
1638872810000|2021-12-07 10:26:50|64.05|61.85|64.05|61.85|64.05|61.85|64.05|61.85|0
1638872820000|2021-12-07 10:27:00|64.08|61.88|64.08|61.88|64.08|61.88|64.05|61.85|0
1638872840000|2021-12-07 10:27:20|64.12|61.92|64.16|61.96|64.16|61.96|64.12|61.92|0
1638872860000|2021-12-07 10:27:40|64.2|62|64.2|62|64.2|62|64.18|61.98|0
1638872880000|2021-12-07 10:28:00|64.24|62.04|64.2|62|64.24|62.04|64.2|62|0
1638872890000|2021-12-07 10:28:10|64.16|61.96|64.16|61.96|64.2|62|64.16|61.96|0
1638872920000|2021-12-07 10:28:40|64.12|61.92|64.12|61.92|64.12|61.92|64.12|61.92|0
1638872930000|2021-12-07 10:28:50|64.1|61.9|64.08|61.88|64.1|61.9|64.08|61.88|0
1638872960000|2021-12-07 10:29:20|64.1|61.9|64.1|61.9|64.1|61.9|64.1|61.9|0
1638872970000|2021-12-07 10:29:30|64.12|61.92|64.12|61.92|64.12|61.92|64.12|61.92|0
1638872980000|2021-12-07 10:29:40|64.2|62|64.2|62|64.2|62|64.2|62|0
1638872990000|2021-12-07 10:29:50|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1638873000000|2021-12-07 10:30:00|64.22|62.02|64.18|61.98|64.22|62.02|64.18|61.98|0
1638873010000|2021-12-07 10:30:10|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1638873020000|2021-12-07 10:30:20|64.2|62|64.18|61.98|64.2|62|64.16|61.96|0
1638873030000|2021-12-07 10:30:30|64.16|61.96|64.2|62|64.2|62|64.16|61.96|0
1638873040000|2021-12-07 10:30:40|64.24|62.04|64.24|62.04|64.24|62.04|64.24|62.04|0
1638873050000|2021-12-07 10:30:50|64.2|62|64.2|62|64.2|62|64.2|62|0
1638873060000|2021-12-07 10:31:00|64.18|61.98|64.16|61.96|64.2|62|64.16|61.96|0
1638873070000|2021-12-07 10:31:10|64.2|62|64.2|62|64.2|62|64.16|61.96|0
1638873080000|2021-12-07 10:31:20|64.24|62.04|64.27|62.07|64.27|62.07|64.24|62.04|0
1638873090000|2021-12-07 10:31:30|64.31|62.11|64.31|62.11|64.31|62.11|64.27|62.07|0
1638873110000|2021-12-07 10:31:50|64.35|62.15|64.35|62.15|64.35|62.15|64.33|62.13|0
1638873120000|2021-12-07 10:32:00|64.33|62.13|64.31|62.11|64.33|62.13|64.27|62.07|0
1638873130000|2021-12-07 10:32:10|64.35|62.15|64.35|62.15|64.35|62.15|64.33|62.13|0
1638873140000|2021-12-07 10:32:20|64.39|62.19|64.35|62.15|64.39|62.19|64.35|62.15|0
1638873160000|2021-12-07 10:32:40|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1638873180000|2021-12-07 10:33:00|64.35|62.15|64.39|62.19|64.39|62.19|64.35|62.15|0
1638873190000|2021-12-07 10:33:10|64.35|62.15|64.35|62.15|64.35|62.15|64.35|62.15|0
1638873250000|2021-12-07 10:34:10|64.31|62.11|64.31|62.11|64.35|62.15|64.31|62.11|0
1638873260000|2021-12-07 10:34:20|64.35|62.15|64.31|62.11|64.35|62.15|64.31|62.11|0
1638873270000|2021-12-07 10:34:30|64.35|62.15|64.35|62.15|64.35|62.15|64.35|62.15|0
1638873280000|2021-12-07 10:34:40|64.31|62.11|64.31|62.11|64.31|62.11|64.29|62.09|0
1638873290000|2021-12-07 10:34:50|64.29|62.09|64.31|62.11|64.31|62.11|64.29|62.09|0
1638873300000|2021-12-07 10:35:00|64.35|62.15|64.31|62.11|64.35|62.15|64.31|62.11|0
1638873310000|2021-12-07 10:35:10|64.29|62.09|64.27|62.07|64.29|62.09|64.27|62.07|0
1638873330000|2021-12-07 10:35:30|64.31|62.11|64.29|62.09|64.31|62.11|64.29|62.09|0
1638873340000|2021-12-07 10:35:40|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1638873360000|2021-12-07 10:36:00|64.23|62.03|64.27|62.07|64.27|62.07|64.23|62.03|0
1638873370000|2021-12-07 10:36:10|64.23|62.03|64.25|62.05|64.27|62.07|64.23|62.03|0
1638873380000|2021-12-07 10:36:20|64.27|62.07|64.23|62.03|64.27|62.07|64.23|62.03|0
1638873390000|2021-12-07 10:36:30|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1638873420000|2021-12-07 10:37:00|64.31|62.11|64.31|62.11|64.31|62.11|64.27|62.07|0
1638873430000|2021-12-07 10:37:10|64.27|62.07|64.35|62.15|64.35|62.15|64.27|62.07|0
1638873450000|2021-12-07 10:37:30|64.31|62.11|64.35|62.15|64.35|62.15|64.31|62.11|0
1638873460000|2021-12-07 10:37:40|64.33|62.13|64.35|62.15|64.35|62.15|64.31|62.11|0
1638873470000|2021-12-07 10:37:50|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1638873480000|2021-12-07 10:38:00|64.35|62.15|64.35|62.15|64.35|62.15|64.35|62.15|0
1638873490000|2021-12-07 10:38:10|64.31|62.11|64.35|62.15|64.35|62.15|64.31|62.11|0
1638873510000|2021-12-07 10:38:30|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1638873520000|2021-12-07 10:38:40|64.39|62.19|64.38|62.18|64.39|62.19|64.38|62.18|0
1638873530000|2021-12-07 10:38:50|64.35|62.15|64.35|62.15|64.35|62.15|64.35|62.15|0
1638873540000|2021-12-07 10:39:00|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1638873550000|2021-12-07 10:39:10|64.35|62.15|64.35|62.15|64.38|62.18|64.35|62.15|0
1638873560000|2021-12-07 10:39:20|64.33|62.13|64.35|62.15|64.35|62.15|64.33|62.13|0
1638873580000|2021-12-07 10:39:40|64.23|62.03|64.19|61.99|64.23|62.03|64.19|61.99|0
1638873600000|2021-12-07 10:40:00|64.23|62.03|64.23|62.03|64.23|62.03|64.19|61.99|0
1638873610000|2021-12-07 10:40:10|64.19|61.99|64.15|61.95|64.19|61.99|64.15|61.95|0
1638873620000|2021-12-07 10:40:20|64.19|61.99|64.19|61.99|64.19|61.99|64.19|61.99|0
1638873630000|2021-12-07 10:40:30|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1638873640000|2021-12-07 10:40:40|64.21|62.01|64.19|61.99|64.21|62.01|64.19|61.99|0
1638873650000|2021-12-07 10:40:50|64.15|61.95|64.15|61.95|64.15|61.95|64.15|61.95|0
1638873660000|2021-12-07 10:41:00|64.19|61.99|64.15|61.95|64.19|61.99|64.15|61.95|0
1638873670000|2021-12-07 10:41:10|64.19|61.99|64.17|61.97|64.19|61.99|64.17|61.97|0
1638873680000|2021-12-07 10:41:20|64.15|61.95|64.17|61.97|64.19|61.99|64.15|61.95|0
1638873690000|2021-12-07 10:41:30|64.19|61.99|64.19|61.99|64.19|61.99|64.19|61.99|0
1638873710000|2021-12-07 10:41:50|64.15|61.95|64.15|61.95|64.15|61.95|64.15|61.95|0
1638873730000|2021-12-07 10:42:10|64.11|61.91|64.08|61.88|64.11|61.91|64.08|61.88|0
1638873740000|2021-12-07 10:42:20|64.11|61.91|64.15|61.95|64.15|61.95|64.11|61.91|0
1638873750000|2021-12-07 10:42:30|64.11|61.91|64.15|61.95|64.15|61.95|64.11|61.91|0
1638873770000|2021-12-07 10:42:50|64.11|61.91|64.04|61.84|64.11|61.91|64.04|61.84|0
1638873810000|2021-12-07 10:43:30|64|61.8|64|61.8|64|61.8|64|61.8|0
1638873820000|2021-12-07 10:43:40|64.04|61.84|64|61.8|64.04|61.84|64|61.8|0
1638873830000|2021-12-07 10:43:50|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1638873840000|2021-12-07 10:44:00|64|61.8|64|61.8|64|61.8|64|61.8|0
1638873850000|2021-12-07 10:44:10|64.02|61.82|64|61.8|64.04|61.84|64|61.8|0
1638873860000|2021-12-07 10:44:20|64.04|61.84|64.02|61.82|64.04|61.84|64.02|61.82|0
1638873870000|2021-12-07 10:44:30|64.04|61.84|64.04|61.84|64.04|61.84|64|61.8|0
1638873890000|2021-12-07 10:44:50|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638873910000|2021-12-07 10:45:10|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638873920000|2021-12-07 10:45:20|64.07|61.87|64.11|61.91|64.11|61.91|64.07|61.87|0
1638873930000|2021-12-07 10:45:30|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638873940000|2021-12-07 10:45:40|64.05|61.85|64.03|61.83|64.05|61.85|64.03|61.83|0
1638873950000|2021-12-07 10:45:50|64|61.8|64|61.8|64|61.8|64|61.8|0
1638873970000|2021-12-07 10:46:10|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638873980000|2021-12-07 10:46:20|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638873990000|2021-12-07 10:46:30|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1638874000000|2021-12-07 10:46:40|64.09|61.89|64.07|61.87|64.09|61.89|64.07|61.87|0
1638874010000|2021-12-07 10:46:50|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1638874040000|2021-12-07 10:47:20|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1638874050000|2021-12-07 10:47:30|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1638874070000|2021-12-07 10:47:50|64.09|61.89|64.07|61.87|64.11|61.91|64.07|61.87|0
1638874080000|2021-12-07 10:48:00|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638874090000|2021-12-07 10:48:10|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638874100000|2021-12-07 10:48:20|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1638874110000|2021-12-07 10:48:30|64.05|61.85|64.07|61.87|64.07|61.87|64.03|61.83|0
1638874120000|2021-12-07 10:48:40|64.05|61.85|64.03|61.83|64.07|61.87|64.03|61.83|0
1638874130000|2021-12-07 10:48:50|64.07|61.87|64.03|61.83|64.07|61.87|64.03|61.83|0
1638874140000|2021-12-07 10:49:00|64.07|61.87|64.03|61.83|64.07|61.87|64.03|61.83|0
1638874150000|2021-12-07 10:49:10|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638874160000|2021-12-07 10:49:20|64.05|61.85|64.03|61.83|64.05|61.85|64.03|61.83|0
1638874170000|2021-12-07 10:49:30|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638874200000|2021-12-07 10:50:00|64.05|61.85|64.07|61.87|64.07|61.87|64.05|61.85|0
1638874220000|2021-12-07 10:50:20|63.88|61.68|63.73|61.53|63.88|61.68|63.73|61.53|0
1638874230000|2021-12-07 10:50:30|63|60.8|63|60.8|63.12|60.92|63|60.8|0
1638874240000|2021-12-07 10:50:40|63.12|60.92|63.31|61.11|63.31|61.11|63.12|60.92|0
1638874250000|2021-12-07 10:50:50|63.27|61.07|63.19|60.99|63.27|61.07|63.19|60.99|0
1638874260000|2021-12-07 10:51:00|63.15|60.95|63.15|60.95|63.15|60.95|63.12|60.92|0
1638874270000|2021-12-07 10:51:10|63.12|60.92|63.08|60.88|63.12|60.92|63.08|60.88|0
1638874280000|2021-12-07 10:51:20|63.12|60.92|63.04|60.84|63.12|60.92|63.04|60.84|0
1638874290000|2021-12-07 10:51:30|63.12|60.92|63.08|60.88|63.12|60.92|63.08|60.88|0
1638874300000|2021-12-07 10:51:40|63.12|60.92|63.15|60.95|63.15|60.95|63.12|60.92|0
1638874310000|2021-12-07 10:51:50|63.12|60.92|62.96|60.76|63.12|60.92|62.96|60.76|0
1638874320000|2021-12-07 10:52:00|63|60.8|62.87|60.67|63|60.8|62.85|60.65|0
1638874330000|2021-12-07 10:52:10|62.93|60.73|63.02|60.82|63.02|60.82|62.85|60.65|0
1638874340000|2021-12-07 10:52:20|63.04|60.84|63.08|60.88|63.08|60.88|63|60.8|0
1638874350000|2021-12-07 10:52:30|63.19|60.99|63.31|61.11|63.31|61.11|63.19|60.99|0
1638874360000|2021-12-07 10:52:40|63.23|61.03|63.27|61.07|63.27|61.07|63.23|61.03|0
1638874370000|2021-12-07 10:52:50|63.31|61.11|63.3|61.1|63.34|61.14|63.27|61.07|0
1638874380000|2021-12-07 10:53:00|63.38|61.18|63.4|61.2|63.42|61.22|63.38|61.18|0
1638874390000|2021-12-07 10:53:10|63.34|61.14|63.3|61.1|63.34|61.14|63.27|61.07|0
1638874400000|2021-12-07 10:53:20|63.23|61.03|63.19|60.99|63.23|61.03|63.19|60.99|0
1638874410000|2021-12-07 10:53:30|63.23|61.03|63.27|61.07|63.27|61.07|63.23|61.03|0
1638874420000|2021-12-07 10:53:40|63.3|61.1|63.3|61.1|63.3|61.1|63.3|61.1|0
1638874430000|2021-12-07 10:53:50|63.34|61.14|63.3|61.1|63.34|61.14|63.3|61.1|0
1638874440000|2021-12-07 10:54:00|63.34|61.14|63.34|61.14|63.34|61.14|63.34|61.14|0
1638874450000|2021-12-07 10:54:10|63.38|61.18|63.49|61.29|63.49|61.29|63.38|61.18|0
1638874460000|2021-12-07 10:54:20|63.46|61.26|63.46|61.26|63.46|61.26|63.44|61.24|0
1638874470000|2021-12-07 10:54:30|63.42|61.22|63.46|61.26|63.46|61.26|63.42|61.22|0
1638874480000|2021-12-07 10:54:40|63.42|61.22|63.42|61.22|63.42|61.22|63.42|61.22|0
1638874490000|2021-12-07 10:54:50|63.38|61.18|63.42|61.22|63.46|61.26|63.38|61.18|0
1638874500000|2021-12-07 10:55:00|63.38|61.18|63.38|61.18|63.38|61.18|63.38|61.18|0
1638874510000|2021-12-07 10:55:10|63.42|61.22|63.46|61.26|63.49|61.29|63.42|61.22|0
1638874520000|2021-12-07 10:55:20|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1638874530000|2021-12-07 10:55:30|63.49|61.29|63.46|61.26|63.49|61.29|63.46|61.26|0
1638874540000|2021-12-07 10:55:40|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1638874560000|2021-12-07 10:56:00|63.57|61.37|63.53|61.33|63.57|61.37|63.53|61.33|0
1638874570000|2021-12-07 10:56:10|63.57|61.37|64.35|62.15|64.35|62.15|63.57|61.37|0
1638874580000|2021-12-07 10:56:20|64.38|62.18|64.38|62.18|64.38|62.18|64.38|62.18|0
1638874590000|2021-12-07 10:56:30|64.35|62.15|63.19|60.99|64.35|62.15|63.19|60.99|0
1638874600000|2021-12-07 10:56:40|63.23|61.03|63.27|61.07|63.27|61.07|63.23|61.03|0
1638874610000|2021-12-07 10:56:50|63.23|61.03|63.27|61.07|63.27|61.07|63.23|61.03|0
1638874620000|2021-12-07 10:57:00|63.23|61.03|63.27|61.07|63.27|61.07|63.23|61.03|0
1638874640000|2021-12-07 10:57:20|63.25|61.05|63.23|61.03|63.27|61.07|63.23|61.03|0
1638874650000|2021-12-07 10:57:30|63.25|61.05|63.23|61.03|63.25|61.05|63.23|61.03|0
1638874660000|2021-12-07 10:57:40|63.21|61.01|63.19|60.99|63.21|61.01|63.17|60.97|0
1638874670000|2021-12-07 10:57:50|63.23|61.03|63.19|60.99|63.23|61.03|63.19|60.99|0
1638874680000|2021-12-07 10:58:00|63.23|61.03|63.23|61.03|63.23|61.03|63.19|60.99|0
1638874690000|2021-12-07 10:58:10|63.27|61.07|63.84|61.64|63.86|61.66|63.27|61.07|0
1638874700000|2021-12-07 10:58:20|63.8|61.6|63.77|61.57|63.8|61.6|63.77|61.57|0
1638874710000|2021-12-07 10:58:30|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1638874720000|2021-12-07 10:58:40|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1638874730000|2021-12-07 10:58:50|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1638874740000|2021-12-07 10:59:00|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1638874750000|2021-12-07 10:59:10|63.73|61.53|63.65|61.45|63.73|61.53|63.65|61.45|0
1638874760000|2021-12-07 10:59:20|63.67|61.47|63.65|61.45|63.67|61.47|63.65|61.45|0
1638874770000|2021-12-07 10:59:30|63.63|61.43|63.61|61.41|63.65|61.45|63.61|61.41|0
1638874780000|2021-12-07 10:59:40|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1638874790000|2021-12-07 10:59:50|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1638874800000|2021-12-07 11:00:00|63.65|61.45|63.65|61.45|63.77|61.57|63.65|61.45|0
1638874810000|2021-12-07 11:00:10|63.61|61.41|63.61|61.41|63.65|61.45|63.61|61.41|0
1638874820000|2021-12-07 11:00:20|63.54|61.34|63.54|61.34|63.57|61.37|63.54|61.34|0
1638874830000|2021-12-07 11:00:30|63.61|61.41|63.59|61.39|63.61|61.41|63.59|61.39|0
1638874840000|2021-12-07 11:00:40|63.57|61.37|63.65|61.45|63.65|61.45|63.57|61.37|0
1638874860000|2021-12-07 11:01:00|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1638874870000|2021-12-07 11:01:10|63.65|61.45|63.61|61.41|63.65|61.45|63.61|61.41|0
1638874880000|2021-12-07 11:01:20|63.63|61.43|63.61|61.41|63.65|61.45|63.61|61.41|0
1638874890000|2021-12-07 11:01:30|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1638874900000|2021-12-07 11:01:40|63.67|61.47|63.65|61.45|63.67|61.47|63.65|61.45|0
1638874910000|2021-12-07 11:01:50|63.69|61.49|63.73|61.53|63.73|61.53|63.69|61.49|0
1638874920000|2021-12-07 11:02:00|63.69|61.49|63.73|61.53|63.73|61.53|63.69|61.49|0
1638874930000|2021-12-07 11:02:10|63.76|61.56|63.73|61.53|63.76|61.56|63.73|61.53|0
1638874940000|2021-12-07 11:02:20|63.69|61.49|63.69|61.49|63.69|61.49|63.65|61.45|0
1638874950000|2021-12-07 11:02:30|63.65|61.45|63.69|61.49|63.69|61.49|63.65|61.45|0
1638874960000|2021-12-07 11:02:40|63.73|61.53|63.75|61.55|63.75|61.55|63.73|61.53|0
1638874970000|2021-12-07 11:02:50|63.76|61.56|63.78|61.58|63.78|61.58|63.76|61.56|0
1638874980000|2021-12-07 11:03:00|63.8|61.6|63.76|61.56|63.8|61.6|63.76|61.56|0
1638875000000|2021-12-07 11:03:20|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1638875010000|2021-12-07 11:03:30|63.84|61.64|63.88|61.68|63.88|61.68|63.84|61.64|0
1638875020000|2021-12-07 11:03:40|63.84|61.64|63.82|61.62|63.84|61.64|63.82|61.62|0
1638875030000|2021-12-07 11:03:50|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1638875040000|2021-12-07 11:04:00|63.84|61.64|63.88|61.68|63.88|61.68|63.82|61.62|0
1638875050000|2021-12-07 11:04:10|63.84|61.64|63.8|61.6|63.84|61.64|63.8|61.6|0
1638875060000|2021-12-07 11:04:20|63.72|61.52|63.69|61.49|63.72|61.52|63.69|61.49|0
1638875070000|2021-12-07 11:04:30|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1638875080000|2021-12-07 11:04:40|63.69|61.49|63.72|61.52|63.72|61.52|63.69|61.49|0
1638875090000|2021-12-07 11:04:50|63.76|61.56|63.74|61.54|63.76|61.56|63.74|61.54|0
1638875100000|2021-12-07 11:05:00|63.72|61.52|63.74|61.54|63.76|61.56|63.72|61.52|0
1638875110000|2021-12-07 11:05:10|63.76|61.56|63.8|61.6|63.84|61.64|63.76|61.56|0
1638875120000|2021-12-07 11:05:20|63.76|61.56|63.69|61.49|63.76|61.56|63.69|61.49|0
1638875130000|2021-12-07 11:05:30|63.65|61.45|63.69|61.49|63.69|61.49|63.65|61.45|0
1638875140000|2021-12-07 11:05:40|63.72|61.52|63.76|61.56|63.76|61.56|63.72|61.52|0
1638875150000|2021-12-07 11:05:50|63.8|61.6|63.76|61.56|63.8|61.6|63.74|61.54|0
1638875170000|2021-12-07 11:06:10|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1638875180000|2021-12-07 11:06:20|63.71|61.51|63.72|61.52|63.72|61.52|63.71|61.51|0
1638875190000|2021-12-07 11:06:30|63.69|61.49|63.65|61.45|63.69|61.49|63.65|61.45|0
1638875200000|2021-12-07 11:06:40|63.69|61.49|63.67|61.47|63.69|61.49|63.67|61.47|0
1638875210000|2021-12-07 11:06:50|63.69|61.49|63.67|61.47|63.69|61.49|63.67|61.47|0
1638875220000|2021-12-07 11:07:00|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1638875230000|2021-12-07 11:07:10|63.61|61.41|63.61|61.41|63.65|61.45|63.61|61.41|0
1638875240000|2021-12-07 11:07:20|63.59|61.39|63.57|61.37|63.59|61.39|63.57|61.37|0
1638875250000|2021-12-07 11:07:30|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1638875260000|2021-12-07 11:07:40|63.68|61.48|63.7|61.5|63.7|61.5|63.68|61.48|0
1638875270000|2021-12-07 11:07:50|63.68|61.48|63.65|61.45|63.68|61.48|63.65|61.45|0
1638875280000|2021-12-07 11:08:00|63.68|61.48|63.68|61.48|63.72|61.52|63.68|61.48|0
1638875290000|2021-12-07 11:08:10|63.72|61.52|63.68|61.48|63.72|61.52|63.68|61.48|0
1638875300000|2021-12-07 11:08:20|63.76|61.56|63.76|61.56|63.76|61.56|63.76|61.56|0
1638875310000|2021-12-07 11:08:30|63.72|61.52|63.72|61.52|63.72|61.52|63.7|61.5|0
1638875320000|2021-12-07 11:08:40|63.68|61.48|63.68|61.48|63.72|61.52|63.68|61.48|0
1638875330000|2021-12-07 11:08:50|63.72|61.52|63.68|61.48|63.72|61.52|63.67|61.47|0
1638875340000|2021-12-07 11:09:00|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1638875350000|2021-12-07 11:09:10|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1638875360000|2021-12-07 11:09:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1638875370000|2021-12-07 11:09:30|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1638875380000|2021-12-07 11:09:40|63.68|61.48|63.65|61.45|63.68|61.48|63.65|61.45|0
1638875390000|2021-12-07 11:09:50|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1638875400000|2021-12-07 11:10:00|63.72|61.52|63.8|61.6|63.8|61.6|63.72|61.52|0
1638875410000|2021-12-07 11:10:10|63.72|61.52|63.64|61.44|63.72|61.52|63.64|61.44|0
1638875440000|2021-12-07 11:10:40|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1638875460000|2021-12-07 11:11:00|63.64|61.44|63.61|61.41|63.64|61.44|63.61|61.41|0
1638875480000|2021-12-07 11:11:20|63.68|61.48|63.64|61.44|63.68|61.48|63.64|61.44|0
1638875490000|2021-12-07 11:11:30|63.61|61.41|63.63|61.43|63.63|61.43|63.61|61.41|0
1638875500000|2021-12-07 11:11:40|63.64|61.44|63.61|61.41|63.64|61.44|63.61|61.41|0
1638875510000|2021-12-07 11:11:50|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1638875520000|2021-12-07 11:12:00|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1638875530000|2021-12-07 11:12:10|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1638875540000|2021-12-07 11:12:20|63.59|61.39|63.83|61.63|63.83|61.63|63.57|61.37|0
1638875550000|2021-12-07 11:12:30|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1638875560000|2021-12-07 11:12:40|63.83|61.63|63.91|61.71|63.91|61.71|63.83|61.63|0
1638875570000|2021-12-07 11:12:50|63.95|61.75|63.95|61.75|63.99|61.79|63.95|61.75|0
1638875580000|2021-12-07 11:13:00|63.97|61.77|63.91|61.71|63.97|61.77|63.91|61.71|0
1638875590000|2021-12-07 11:13:10|63.95|61.75|63.99|61.79|63.99|61.79|63.95|61.75|0
1638875600000|2021-12-07 11:13:20|63.95|61.75|63.99|61.79|63.99|61.79|63.95|61.75|0
1638875610000|2021-12-07 11:13:30|63.91|61.71|63.95|61.75|63.95|61.75|63.91|61.71|0
1638875620000|2021-12-07 11:13:40|63.99|61.79|63.87|61.67|63.99|61.79|63.87|61.67|0
1638875630000|2021-12-07 11:13:50|63.91|61.71|63.95|61.75|63.99|61.79|63.91|61.71|0
1638875640000|2021-12-07 11:14:00|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1638875650000|2021-12-07 11:14:10|63.95|61.75|63.99|61.79|63.99|61.79|63.95|61.75|0
1638875660000|2021-12-07 11:14:20|64.04|61.84|64.1|61.9|64.1|61.9|64.04|61.84|0
1638875670000|2021-12-07 11:14:30|64.08|61.88|64.08|61.88|64.1|61.9|64.06|61.86|0
1638875680000|2021-12-07 11:14:40|64.1|61.9|64.06|61.86|64.1|61.9|64.06|61.86|0
1638875690000|2021-12-07 11:14:50|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1638875700000|2021-12-07 11:15:00|63.95|61.75|63.95|61.75|63.99|61.79|63.95|61.75|0
1638875710000|2021-12-07 11:15:10|63.91|61.71|63.91|61.71|63.93|61.73|63.91|61.71|0
1638875720000|2021-12-07 11:15:20|63.95|61.75|63.91|61.71|63.95|61.75|63.91|61.71|0
1638875730000|2021-12-07 11:15:30|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638875740000|2021-12-07 11:15:40|63.91|61.71|63.83|61.63|63.91|61.71|63.83|61.63|0
1638875760000|2021-12-07 11:16:00|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638875770000|2021-12-07 11:16:10|63.83|61.63|63.83|61.63|63.87|61.67|63.83|61.63|0
1638875790000|2021-12-07 11:16:30|63.81|61.61|63.79|61.59|63.81|61.61|63.79|61.59|0
1638875800000|2021-12-07 11:16:40|63.83|61.63|63.87|61.67|63.87|61.67|63.83|61.63|0
1638875810000|2021-12-07 11:16:50|63.83|61.63|63.79|61.59|63.83|61.63|63.79|61.59|0
1638875820000|2021-12-07 11:17:00|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638875830000|2021-12-07 11:17:10|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1638875840000|2021-12-07 11:17:20|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1638875850000|2021-12-07 11:17:30|63.79|61.59|63.83|61.63|63.83|61.63|63.79|61.59|0
1638875870000|2021-12-07 11:17:50|63.79|61.59|63.83|61.63|63.83|61.63|63.79|61.59|0
1638875880000|2021-12-07 11:18:00|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1638875890000|2021-12-07 11:18:10|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638875920000|2021-12-07 11:18:40|63.81|61.61|63.79|61.59|63.81|61.61|63.79|61.59|0
1638875940000|2021-12-07 11:19:00|63.75|61.55|63.72|61.52|63.75|61.55|63.72|61.52|0
1638875950000|2021-12-07 11:19:10|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1638875970000|2021-12-07 11:19:30|63.74|61.54|63.75|61.55|63.75|61.55|63.74|61.54|0
1638875980000|2021-12-07 11:19:40|63.74|61.54|63.75|61.55|63.79|61.59|63.74|61.54|0
1638876000000|2021-12-07 11:20:00|63.79|61.59|63.79|61.59|63.83|61.63|63.79|61.59|0
1638876010000|2021-12-07 11:20:10|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638876020000|2021-12-07 11:20:20|63.81|61.61|63.83|61.63|63.83|61.63|63.81|61.61|0
1638876030000|2021-12-07 11:20:30|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638876040000|2021-12-07 11:20:40|63.89|61.69|63.91|61.71|63.91|61.71|63.89|61.69|0
1638876050000|2021-12-07 11:20:50|63.93|61.73|63.93|61.73|63.93|61.73|63.91|61.71|0
1638876060000|2021-12-07 11:21:00|63.94|61.74|63.91|61.71|63.94|61.74|63.91|61.71|0
1638876070000|2021-12-07 11:21:10|63.94|61.74|63.91|61.71|63.94|61.74|63.91|61.71|0
1638876080000|2021-12-07 11:21:20|63.94|61.74|63.93|61.73|63.94|61.74|63.91|61.71|0
1638876090000|2021-12-07 11:21:30|63.98|61.78|63.98|61.78|63.98|61.78|63.94|61.74|0
1638876100000|2021-12-07 11:21:40|63.94|61.74|63.98|61.78|63.98|61.78|63.94|61.74|0
1638876110000|2021-12-07 11:21:50|63.94|61.74|63.91|61.71|63.98|61.78|63.91|61.71|0
1638876120000|2021-12-07 11:22:00|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638876130000|2021-12-07 11:22:10|63.91|61.71|63.94|61.74|63.94|61.74|63.91|61.71|0
1638876170000|2021-12-07 11:22:50|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1638876180000|2021-12-07 11:23:00|63.92|61.72|63.9|61.7|63.94|61.74|63.9|61.7|0
1638876190000|2021-12-07 11:23:10|63.94|61.74|63.9|61.7|63.94|61.74|63.9|61.7|0
1638876200000|2021-12-07 11:23:20|63.87|61.67|63.9|61.7|63.9|61.7|63.87|61.67|0
1638876210000|2021-12-07 11:23:30|63.87|61.67|63.9|61.7|63.9|61.7|63.87|61.67|0
1638876220000|2021-12-07 11:23:40|63.87|61.67|63.9|61.7|63.9|61.7|63.87|61.67|0
1638876250000|2021-12-07 11:24:10|63.94|61.74|63.98|61.78|63.98|61.78|63.94|61.74|0
1638876260000|2021-12-07 11:24:20|63.94|61.74|63.94|61.74|63.94|61.74|63.94|61.74|0
1638876270000|2021-12-07 11:24:30|63.98|61.78|64.06|61.86|64.06|61.86|63.98|61.78|0
1638876280000|2021-12-07 11:24:40|64.1|61.9|64.1|61.9|64.1|61.9|64.1|61.9|0
1638876290000|2021-12-07 11:24:50|64.17|61.97|64.13|61.93|64.17|61.97|64.13|61.93|0
1638876300000|2021-12-07 11:25:00|64.1|61.9|64.13|61.93|64.13|61.93|64.1|61.9|0
1638876310000|2021-12-07 11:25:10|64.17|61.97|64.15|61.95|64.17|61.97|64.15|61.95|0
1638876320000|2021-12-07 11:25:20|64.13|61.93|64.17|61.97|64.17|61.97|64.13|61.93|0
1638876330000|2021-12-07 11:25:30|64.21|62.01|64.25|62.05|64.25|62.05|64.19|61.99|0
1638876340000|2021-12-07 11:25:40|64.27|62.07|64.25|62.05|64.27|62.07|64.25|62.05|0
1638876350000|2021-12-07 11:25:50|64.21|62.01|64.25|62.05|64.29|62.09|64.21|62.01|0
1638876360000|2021-12-07 11:26:00|64.27|62.07|64.29|62.09|64.29|62.09|64.25|62.05|0
1638876370000|2021-12-07 11:26:10|64.25|62.05|64.25|62.05|64.25|62.05|64.25|62.05|0
1638876380000|2021-12-07 11:26:20|64.17|61.97|64.09|61.89|64.17|61.97|64.09|61.89|0
1638876390000|2021-12-07 11:26:30|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1638876410000|2021-12-07 11:26:50|64.06|61.86|64.04|61.84|64.06|61.86|64.02|61.82|0
1638876420000|2021-12-07 11:27:00|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1638876430000|2021-12-07 11:27:10|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1638876450000|2021-12-07 11:27:30|64.04|61.84|64.04|61.84|64.04|61.84|64.04|61.84|0
1638876460000|2021-12-07 11:27:40|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1638876470000|2021-12-07 11:27:50|64.08|61.88|64.06|61.86|64.08|61.88|64.06|61.86|0
1638876480000|2021-12-07 11:28:00|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1638876490000|2021-12-07 11:28:10|63.94|61.74|63.86|61.66|63.94|61.74|63.86|61.66|0
1638876500000|2021-12-07 11:28:20|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638876510000|2021-12-07 11:28:30|63.86|61.66|63.86|61.66|63.86|61.66|63.82|61.62|0
1638876520000|2021-12-07 11:28:40|63.84|61.64|63.9|61.7|63.9|61.7|63.84|61.64|0
1638876530000|2021-12-07 11:28:50|63.92|61.72|63.94|61.74|63.94|61.74|63.92|61.72|0
1638876540000|2021-12-07 11:29:00|63.88|61.68|63.88|61.68|63.88|61.68|63.88|61.68|0
1638876550000|2021-12-07 11:29:10|63.86|61.66|63.84|61.64|63.86|61.66|63.84|61.64|0
1638876560000|2021-12-07 11:29:20|63.86|61.66|63.86|61.66|63.86|61.66|63.84|61.64|0
1638876570000|2021-12-07 11:29:30|63.9|61.7|63.98|61.78|63.98|61.78|63.9|61.7|0
1638876580000|2021-12-07 11:29:40|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1638876590000|2021-12-07 11:29:50|64.05|61.85|64.02|61.82|64.05|61.85|64.02|61.82|0
1638876600000|2021-12-07 11:30:00|64.04|61.84|64.02|61.82|64.05|61.85|64.02|61.82|0
1638876610000|2021-12-07 11:30:10|63.98|61.78|64.02|61.82|64.02|61.82|63.98|61.78|0
1638876620000|2021-12-07 11:30:20|63.98|61.78|63.94|61.74|63.98|61.78|63.94|61.74|0
1638876650000|2021-12-07 11:30:50|63.86|61.66|63.88|61.68|63.88|61.68|63.86|61.66|0
1638876660000|2021-12-07 11:31:00|63.9|61.7|63.92|61.72|63.92|61.72|63.9|61.7|0
1638876670000|2021-12-07 11:31:10|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1638876680000|2021-12-07 11:31:20|63.88|61.68|63.9|61.7|63.9|61.7|63.88|61.68|0
1638876690000|2021-12-07 11:31:30|63.94|61.74|63.92|61.72|63.94|61.74|63.92|61.72|0
1638876700000|2021-12-07 11:31:40|63.9|61.7|63.86|61.66|63.9|61.7|63.86|61.66|0
1638876710000|2021-12-07 11:31:50|63.84|61.64|63.82|61.62|63.84|61.64|63.82|61.62|0
1638876720000|2021-12-07 11:32:00|63.84|61.64|63.86|61.66|63.86|61.66|63.82|61.62|0
1638876730000|2021-12-07 11:32:10|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1638876740000|2021-12-07 11:32:20|63.86|61.66|63.84|61.64|63.86|61.66|63.84|61.64|0
1638876750000|2021-12-07 11:32:30|63.82|61.62|63.86|61.66|63.9|61.7|63.82|61.62|0
1638876780000|2021-12-07 11:33:00|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1638876790000|2021-12-07 11:33:10|63.86|61.66|63.86|61.66|63.86|61.66|63.86|61.66|0
1638876800000|2021-12-07 11:33:20|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1638876810000|2021-12-07 11:33:30|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1638876820000|2021-12-07 11:33:40|63.8|61.6|63.8|61.6|63.82|61.62|63.8|61.6|0
1638876830000|2021-12-07 11:33:50|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1638876860000|2021-12-07 11:34:20|63.75|61.55|63.71|61.51|63.75|61.55|63.71|61.51|0
1638876870000|2021-12-07 11:34:30|63.67|61.47|63.71|61.51|63.71|61.51|63.67|61.47|0
1638876880000|2021-12-07 11:34:40|63.82|61.62|63.8|61.6|63.82|61.62|63.8|61.6|0
1638876890000|2021-12-07 11:34:50|63.78|61.58|63.9|61.7|63.9|61.7|63.78|61.58|0
1638876900000|2021-12-07 11:35:00|63.94|61.74|63.9|61.7|63.94|61.74|63.9|61.7|0
1638876910000|2021-12-07 11:35:10|63.94|61.74|63.94|61.74|63.94|61.74|63.9|61.7|0
1638876920000|2021-12-07 11:35:20|63.92|61.72|63.9|61.7|63.94|61.74|63.9|61.7|0
1638876930000|2021-12-07 11:35:30|63.86|61.66|63.86|61.66|63.86|61.66|63.86|61.66|0
1638876940000|2021-12-07 11:35:40|63.9|61.7|63.86|61.66|63.9|61.7|63.86|61.66|0
1638876950000|2021-12-07 11:35:50|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1638876960000|2021-12-07 11:36:00|63.88|61.68|63.9|61.7|63.9|61.7|63.88|61.68|0
1638876970000|2021-12-07 11:36:10|63.88|61.68|63.9|61.7|63.9|61.7|63.86|61.66|0
1638877000000|2021-12-07 11:36:40|63.86|61.66|63.86|61.66|63.86|61.66|63.86|61.66|0
1638877010000|2021-12-07 11:36:50|63.93|61.73|63.93|61.73|63.93|61.73|63.93|61.73|0
1638877020000|2021-12-07 11:37:00|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1638877040000|2021-12-07 11:37:20|63.93|61.73|63.93|61.73|63.93|61.73|63.9|61.7|0
1638877050000|2021-12-07 11:37:30|63.9|61.7|63.9|61.7|63.93|61.73|63.9|61.7|0
1638877060000|2021-12-07 11:37:40|63.86|61.66|63.78|61.58|63.86|61.66|63.78|61.58|0
1638877070000|2021-12-07 11:37:50|63.74|61.54|63.78|61.58|63.78|61.58|63.74|61.54|0
1638877080000|2021-12-07 11:38:00|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1638877090000|2021-12-07 11:38:10|63.7|61.5|63.7|61.5|63.7|61.5|63.67|61.47|0
1638877100000|2021-12-07 11:38:20|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1638877110000|2021-12-07 11:38:30|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1638877120000|2021-12-07 11:38:40|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1638877130000|2021-12-07 11:38:50|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1638877140000|2021-12-07 11:39:00|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1638877150000|2021-12-07 11:39:10|63.7|61.5|63.67|61.47|63.7|61.5|63.67|61.47|0
1638877160000|2021-12-07 11:39:20|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1638877180000|2021-12-07 11:39:40|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1638877200000|2021-12-07 11:40:00|63.7|61.5|63.74|61.54|63.74|61.54|63.7|61.5|0
1638877210000|2021-12-07 11:40:10|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1638877240000|2021-12-07 11:40:40|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1638877250000|2021-12-07 11:40:50|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1638877270000|2021-12-07 11:41:10|63.63|61.43|63.59|61.39|63.63|61.43|63.59|61.39|0
1638877280000|2021-12-07 11:41:20|63.55|61.35|63.61|61.41|63.63|61.43|63.55|61.35|0
1638877290000|2021-12-07 11:41:30|63.63|61.43|63.63|61.43|63.66|61.46|63.63|61.43|0
1638877310000|2021-12-07 11:41:50|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1638877320000|2021-12-07 11:42:00|63.55|61.35|63.59|61.39|63.59|61.39|63.55|61.35|0
1638877330000|2021-12-07 11:42:10|63.55|61.35|63.51|61.31|63.55|61.35|63.51|61.31|0
1638877340000|2021-12-07 11:42:20|63.49|61.29|63.51|61.31|63.51|61.31|63.49|61.29|0
1638877360000|2021-12-07 11:42:40|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1638877380000|2021-12-07 11:43:00|63.45|61.25|63.44|61.24|63.47|61.27|63.44|61.24|0
1638877390000|2021-12-07 11:43:10|63.45|61.25|63.44|61.24|63.45|61.25|63.44|61.24|0
1638877400000|2021-12-07 11:43:20|63.4|61.2|63.36|61.16|63.4|61.2|63.36|61.16|0
1638877420000|2021-12-07 11:43:40|63.4|61.2|63.43|61.23|63.43|61.23|63.4|61.2|0
1638877430000|2021-12-07 11:43:50|63.47|61.27|63.43|61.23|63.47|61.27|63.43|61.23|0
1638877440000|2021-12-07 11:44:00|63.47|61.27|63.51|61.31|63.51|61.31|63.47|61.27|0
1638877450000|2021-12-07 11:44:10|63.49|61.29|63.51|61.31|63.51|61.31|63.47|61.27|0
1638877460000|2021-12-07 11:44:20|63.47|61.27|63.47|61.27|63.47|61.27|63.47|61.27|0
1638877470000|2021-12-07 11:44:30|63.43|61.23|63.43|61.23|63.43|61.23|63.43|61.23|0
1638877480000|2021-12-07 11:44:40|63.45|61.25|63.43|61.23|63.45|61.25|63.43|61.23|0
1638877500000|2021-12-07 11:45:00|63.42|61.22|63.43|61.23|63.43|61.23|63.42|61.22|0
1638877510000|2021-12-07 11:45:10|63.51|61.31|63.55|61.35|63.55|61.35|63.51|61.31|0
1638877520000|2021-12-07 11:45:20|63.53|61.33|63.51|61.31|63.55|61.35|63.51|61.31|0
1638877530000|2021-12-07 11:45:30|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1638877540000|2021-12-07 11:45:40|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1638877560000|2021-12-07 11:46:00|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1638877570000|2021-12-07 11:46:10|63.66|61.46|63.59|61.39|63.66|61.46|63.59|61.39|0
1638877580000|2021-12-07 11:46:20|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1638877590000|2021-12-07 11:46:30|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1638877600000|2021-12-07 11:46:40|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1638877610000|2021-12-07 11:46:50|63.66|61.46|63.62|61.42|63.66|61.46|63.62|61.42|0
1638877620000|2021-12-07 11:47:00|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1638877630000|2021-12-07 11:47:10|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1638877640000|2021-12-07 11:47:20|63.58|61.38|63.66|61.46|63.66|61.46|63.58|61.38|0
1638877650000|2021-12-07 11:47:30|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1638877660000|2021-12-07 11:47:40|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1638877670000|2021-12-07 11:47:50|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1638877680000|2021-12-07 11:48:00|63.55|61.35|63.58|61.38|63.58|61.38|63.55|61.35|0
1638877710000|2021-12-07 11:48:30|63.55|61.35|63.55|61.35|63.55|61.35|63.55|61.35|0
1638877720000|2021-12-07 11:48:40|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1638877730000|2021-12-07 11:48:50|63.66|61.46|63.7|61.5|63.7|61.5|63.66|61.46|0
1638877740000|2021-12-07 11:49:00|63.66|61.46|63.7|61.5|63.7|61.5|63.66|61.46|0
1638877750000|2021-12-07 11:49:10|63.74|61.54|63.74|61.54|63.74|61.54|63.74|61.54|0
1638877760000|2021-12-07 11:49:20|63.77|61.57|63.74|61.54|63.77|61.57|63.74|61.54|0
1638877790000|2021-12-07 11:49:50|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1638877800000|2021-12-07 11:50:00|63.66|61.46|63.7|61.5|63.7|61.5|63.66|61.46|0
1638877810000|2021-12-07 11:50:10|63.66|61.46|63.62|61.42|63.66|61.46|63.62|61.42|0
1638877820000|2021-12-07 11:50:20|63.66|61.46|63.58|61.38|63.66|61.46|63.58|61.38|0
1638877830000|2021-12-07 11:50:30|63.62|61.42|63.54|61.34|63.62|61.42|63.54|61.34|0
1638877840000|2021-12-07 11:50:40|63.58|61.38|63.66|61.46|63.66|61.46|63.58|61.38|0
1638877850000|2021-12-07 11:50:50|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1638877860000|2021-12-07 11:51:00|63.68|61.48|63.7|61.5|63.7|61.5|63.68|61.48|0
1638877890000|2021-12-07 11:51:30|63.68|61.48|63.7|61.5|63.7|61.5|63.66|61.46|0
1638877900000|2021-12-07 11:51:40|63.66|61.46|63.66|61.46|63.66|61.46|63.62|61.42|0
1638877930000|2021-12-07 11:52:10|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1638877960000|2021-12-07 11:52:40|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1638877970000|2021-12-07 11:52:50|63.73|61.53|63.77|61.57|63.77|61.57|63.73|61.53|0
1638877980000|2021-12-07 11:53:00|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1638877990000|2021-12-07 11:53:10|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1638878010000|2021-12-07 11:53:30|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1638878020000|2021-12-07 11:53:40|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1638878060000|2021-12-07 11:54:20|63.7|61.5|63.7|61.5|63.7|61.5|63.66|61.46|0
1638878070000|2021-12-07 11:54:30|63.66|61.46|63.73|61.53|63.73|61.53|63.66|61.46|0
1638878100000|2021-12-07 11:55:00|63.71|61.51|63.69|61.49|63.71|61.51|63.69|61.49|0
1638878130000|2021-12-07 11:55:30|63.71|61.51|63.69|61.49|63.71|61.51|63.69|61.49|0
1638878140000|2021-12-07 11:55:40|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1638878150000|2021-12-07 11:55:50|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1638878160000|2021-12-07 11:56:00|63.71|61.51|63.69|61.49|63.73|61.53|63.69|61.49|0
1638878170000|2021-12-07 11:56:10|63.73|61.53|63.71|61.51|63.73|61.53|63.71|61.51|0
1638878180000|2021-12-07 11:56:20|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1638878190000|2021-12-07 11:56:30|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1638878200000|2021-12-07 11:56:40|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1638878210000|2021-12-07 11:56:50|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1638878220000|2021-12-07 11:57:00|63.62|61.42|63.62|61.42|63.62|61.42|63.62|61.42|0
1638878230000|2021-12-07 11:57:10|63.58|61.38|63.58|61.38|63.58|61.38|63.54|61.34|0
1638878240000|2021-12-07 11:57:20|63.54|61.34|63.58|61.38|63.58|61.38|63.54|61.34|0
1638878250000|2021-12-07 11:57:30|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1638878260000|2021-12-07 11:57:40|63.58|61.38|63.6|61.4|63.6|61.4|63.58|61.38|0
1638878270000|2021-12-07 11:57:50|63.65|61.45|63.65|61.45|63.67|61.47|63.65|61.45|0
1638878280000|2021-12-07 11:58:00|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1638878300000|2021-12-07 11:58:20|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1638878310000|2021-12-07 11:58:30|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1638878320000|2021-12-07 11:58:40|63.77|61.57|63.77|61.57|63.81|61.61|63.77|61.57|0
1638878330000|2021-12-07 11:58:50|63.81|61.61|63.81|61.61|63.81|61.61|63.81|61.61|0
1638878340000|2021-12-07 11:59:00|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1638878350000|2021-12-07 11:59:10|63.81|61.61|63.81|61.61|63.81|61.61|63.81|61.61|0
1638878360000|2021-12-07 11:59:20|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1638878390000|2021-12-07 11:59:50|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1638878400000|2021-12-07 12:00:00|63.84|61.64|63.65|61.45|63.84|61.64|63.65|61.45|0
1638878410000|2021-12-07 12:00:10|63.77|61.57|63.88|61.68|63.92|61.72|63.77|61.57|0
1638878420000|2021-12-07 12:00:20|63.94|61.74|63.83|61.63|63.94|61.74|63.81|61.61|0
1638878430000|2021-12-07 12:00:30|63.84|61.64|63.83|61.63|63.88|61.68|63.77|61.57|0
1638878440000|2021-12-07 12:00:40|63.84|61.64|63.88|61.68|63.88|61.68|63.84|61.64|0
1638878460000|2021-12-07 12:01:00|63.92|61.72|64|61.8|64|61.8|63.92|61.72|0
1638878470000|2021-12-07 12:01:10|63.96|61.76|63.88|61.68|63.96|61.76|63.88|61.68|0
1638878490000|2021-12-07 12:01:30|63.84|61.64|63.81|61.61|63.84|61.64|63.81|61.61|0
1638878500000|2021-12-07 12:01:40|63.77|61.57|63.81|61.61|63.81|61.61|63.77|61.57|0
1638878510000|2021-12-07 12:01:50|63.84|61.64|63.94|61.74|63.94|61.74|63.84|61.64|0
1638878520000|2021-12-07 12:02:00|63.96|61.76|63.96|61.76|63.96|61.76|63.92|61.72|0
1638878530000|2021-12-07 12:02:10|64|61.8|64|61.8|64|61.8|63.96|61.76|0
1638878540000|2021-12-07 12:02:20|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638878550000|2021-12-07 12:02:30|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638878570000|2021-12-07 12:02:50|64.11|61.91|64.15|61.95|64.15|61.95|64.11|61.91|0
1638878580000|2021-12-07 12:03:00|64.19|61.99|64.15|61.95|64.19|61.99|64.15|61.95|0
1638878590000|2021-12-07 12:03:10|64.11|61.91|64.15|61.95|64.15|61.95|64.11|61.91|0
1638878600000|2021-12-07 12:03:20|64.17|61.97|64.11|61.91|64.17|61.97|64.11|61.91|0
1638878610000|2021-12-07 12:03:30|64.15|61.95|64.19|61.99|64.19|61.99|64.15|61.95|0
1638878620000|2021-12-07 12:03:40|64.23|62.03|64.19|61.99|64.23|62.03|64.19|61.99|0
1638878630000|2021-12-07 12:03:50|64.26|62.06|64.23|62.03|64.26|62.06|64.23|62.03|0
1638878640000|2021-12-07 12:04:00|64.26|62.06|64.23|62.03|64.26|62.06|64.23|62.03|0
1638878650000|2021-12-07 12:04:10|64.25|62.05|64.23|62.03|64.26|62.06|64.23|62.03|0
1638878660000|2021-12-07 12:04:20|64.26|62.06|64.3|62.1|64.34|62.14|64.26|62.06|0
1638878670000|2021-12-07 12:04:30|64.26|62.06|64.26|62.06|64.26|62.06|64.26|62.06|0
1638878680000|2021-12-07 12:04:40|64.28|62.08|64.26|62.06|64.28|62.08|64.26|62.06|0
1638878690000|2021-12-07 12:04:50|64.3|62.1|64.28|62.08|64.3|62.1|64.26|62.06|0
1638878700000|2021-12-07 12:05:00|64.3|62.1|64.26|62.06|64.3|62.1|64.26|62.06|0
1638878710000|2021-12-07 12:05:10|64.22|62.02|64.19|61.99|64.22|62.02|64.19|61.99|0
1638878720000|2021-12-07 12:05:20|64.22|62.02|64.22|62.02|64.22|62.02|64.22|62.02|0
1638878730000|2021-12-07 12:05:30|64.3|62.1|64.3|62.1|64.3|62.1|64.3|62.1|0
1638878740000|2021-12-07 12:05:40|64.38|62.18|64.49|62.29|64.49|62.29|64.38|62.18|0
1638878750000|2021-12-07 12:05:50|64.53|62.33|64.53|62.33|64.53|62.33|64.53|62.33|0
1638878760000|2021-12-07 12:06:00|64.49|62.29|64.49|62.29|64.49|62.29|64.49|62.29|0
1638878770000|2021-12-07 12:06:10|64.46|62.26|64.38|62.18|64.46|62.26|64.38|62.18|0
1638878810000|2021-12-07 12:06:50|64.26|62.06|64.26|62.06|64.26|62.06|64.26|62.06|0
1638878820000|2021-12-07 12:07:00|64.3|62.1|64.26|62.06|64.3|62.1|64.26|62.06|0
1638878840000|2021-12-07 12:07:20|64.15|61.95|64.15|61.95|64.15|61.95|64.15|61.95|0
1638878850000|2021-12-07 12:07:30|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1638878870000|2021-12-07 12:07:50|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1638878880000|2021-12-07 12:08:00|64.05|61.85|64.07|61.87|64.07|61.87|64.05|61.85|0
1638878900000|2021-12-07 12:08:20|64.03|61.83|63.99|61.79|64.03|61.83|63.99|61.79|0
1638878920000|2021-12-07 12:08:40|63.95|61.75|63.99|61.79|63.99|61.79|63.95|61.75|0
1638878930000|2021-12-07 12:08:50|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638878940000|2021-12-07 12:09:00|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1638878950000|2021-12-07 12:09:10|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1638878960000|2021-12-07 12:09:20|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638878970000|2021-12-07 12:09:30|64.01|61.81|64.07|61.87|64.07|61.87|64.01|61.81|0
1638878980000|2021-12-07 12:09:40|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1638879000000|2021-12-07 12:10:00|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638879020000|2021-12-07 12:10:20|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1638879030000|2021-12-07 12:10:30|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638879040000|2021-12-07 12:10:40|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1638879060000|2021-12-07 12:11:00|64.03|61.83|63.99|61.79|64.03|61.83|63.99|61.79|0
1638879080000|2021-12-07 12:11:20|63.97|61.77|63.99|61.79|63.99|61.79|63.97|61.77|0
1638879090000|2021-12-07 12:11:30|64.03|61.83|63.99|61.79|64.03|61.83|63.99|61.79|0
1638879100000|2021-12-07 12:11:40|64.01|61.81|64.03|61.83|64.03|61.83|64.01|61.81|0
1638879110000|2021-12-07 12:11:50|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1638879120000|2021-12-07 12:12:00|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638879130000|2021-12-07 12:12:10|63.99|61.79|63.95|61.75|63.99|61.79|63.95|61.75|0
1638879140000|2021-12-07 12:12:20|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1638879150000|2021-12-07 12:12:30|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1638879160000|2021-12-07 12:12:40|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1638879170000|2021-12-07 12:12:50|63.95|61.75|63.91|61.71|63.95|61.75|63.91|61.71|0
1638879190000|2021-12-07 12:13:10|63.95|61.75|63.91|61.71|63.95|61.75|63.91|61.71|0
1638879200000|2021-12-07 12:13:20|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638879210000|2021-12-07 12:13:30|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1638879220000|2021-12-07 12:13:40|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638879230000|2021-12-07 12:13:50|63.91|61.71|63.95|61.75|63.99|61.79|63.91|61.71|0
1638879240000|2021-12-07 12:14:00|63.99|61.79|63.99|61.79|64.01|61.81|63.99|61.79|0
1638879250000|2021-12-07 12:14:10|64.03|61.83|64.1|61.9|64.1|61.9|64.03|61.83|0
1638879260000|2021-12-07 12:14:20|64.07|61.87|64.18|61.98|64.18|61.98|64.07|61.87|0
1638879270000|2021-12-07 12:14:30|64.22|62.02|64.1|61.9|64.22|62.02|64.1|61.9|0
1638879300000|2021-12-07 12:15:00|64.09|61.89|64.07|61.87|64.1|61.9|64.07|61.87|0
1638879310000|2021-12-07 12:15:10|64.1|61.9|64.1|61.9|64.1|61.9|64.1|61.9|0
1638879320000|2021-12-07 12:15:20|64.07|61.87|64.1|61.9|64.1|61.9|64.07|61.87|0
1638879330000|2021-12-07 12:15:30|64.07|61.87|64.1|61.9|64.1|61.9|64.07|61.87|0
1638879350000|2021-12-07 12:15:50|64.06|61.86|64.08|61.88|64.1|61.9|64.06|61.86|0
1638879360000|2021-12-07 12:16:00|64.1|61.9|64.06|61.86|64.1|61.9|64.06|61.86|0
1638879380000|2021-12-07 12:16:20|64.1|61.9|64.1|61.9|64.1|61.9|64.1|61.9|0
1638879410000|2021-12-07 12:16:50|64.08|61.88|64.1|61.9|64.1|61.9|64.08|61.88|0
1638879430000|2021-12-07 12:17:10|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1638879440000|2021-12-07 12:17:20|64.1|61.9|64.1|61.9|64.1|61.9|64.1|61.9|0
1638879450000|2021-12-07 12:17:30|64.14|61.94|64.06|61.86|64.14|61.94|64.06|61.86|0
1638879460000|2021-12-07 12:17:40|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638879470000|2021-12-07 12:17:50|64.14|61.94|64.03|61.83|64.14|61.94|64.03|61.83|0
1638879480000|2021-12-07 12:18:00|63.99|61.79|63.99|61.79|63.99|61.79|63.97|61.77|0
1638879490000|2021-12-07 12:18:10|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638879500000|2021-12-07 12:18:20|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1638879510000|2021-12-07 12:18:30|63.99|61.79|63.95|61.75|63.99|61.79|63.95|61.75|0
1638879520000|2021-12-07 12:18:40|63.91|61.71|63.91|61.71|63.91|61.71|63.87|61.67|0
1638879530000|2021-12-07 12:18:50|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1638879550000|2021-12-07 12:19:10|63.95|61.75|64.06|61.86|64.06|61.86|63.95|61.75|0
1638879560000|2021-12-07 12:19:20|64.1|61.9|64.1|61.9|64.1|61.9|64.1|61.9|0
1638879570000|2021-12-07 12:19:30|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1638879580000|2021-12-07 12:19:40|63.99|61.79|64.01|61.81|64.02|61.82|63.99|61.79|0
1638879590000|2021-12-07 12:19:50|63.99|61.79|64.02|61.82|64.02|61.82|63.99|61.79|0
1638879600000|2021-12-07 12:20:00|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1638879610000|2021-12-07 12:20:10|64.02|61.82|64.02|61.82|64.06|61.86|64.02|61.82|0
1638879620000|2021-12-07 12:20:20|64.01|61.81|63.95|61.75|64.01|61.81|63.95|61.75|0
1638879630000|2021-12-07 12:20:30|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1638879640000|2021-12-07 12:20:40|63.83|61.63|63.87|61.67|63.87|61.67|63.83|61.63|0
1638879670000|2021-12-07 12:21:10|63.91|61.71|63.95|61.75|63.95|61.75|63.91|61.71|0
1638879680000|2021-12-07 12:21:20|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1638879690000|2021-12-07 12:21:30|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638879710000|2021-12-07 12:21:50|63.83|61.63|63.79|61.59|63.83|61.63|63.79|61.59|0
1638879760000|2021-12-07 12:22:40|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638879770000|2021-12-07 12:22:50|63.87|61.67|63.83|61.63|63.87|61.67|63.83|61.63|0
1638879780000|2021-12-07 12:23:00|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1638879790000|2021-12-07 12:23:10|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638879830000|2021-12-07 12:23:50|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638879840000|2021-12-07 12:24:00|63.83|61.63|63.87|61.67|63.87|61.67|63.83|61.63|0
1638879850000|2021-12-07 12:24:10|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1638879860000|2021-12-07 12:24:20|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638879870000|2021-12-07 12:24:30|63.85|61.65|63.83|61.63|63.85|61.65|63.83|61.63|0
1638879880000|2021-12-07 12:24:40|63.87|61.67|63.83|61.63|63.87|61.67|63.83|61.63|0
1638879890000|2021-12-07 12:24:50|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638879900000|2021-12-07 12:25:00|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1638879910000|2021-12-07 12:25:10|63.91|61.71|63.91|61.71|63.91|61.71|63.89|61.69|0
1638879920000|2021-12-07 12:25:20|63.94|61.74|63.93|61.73|63.94|61.74|63.91|61.71|0
1638879930000|2021-12-07 12:25:30|63.91|61.71|63.94|61.74|63.94|61.74|63.91|61.71|0
1638879940000|2021-12-07 12:25:40|63.91|61.71|63.93|61.73|63.93|61.73|63.91|61.71|0
1638879950000|2021-12-07 12:25:50|63.98|61.78|64.02|61.82|64.02|61.82|63.98|61.78|0
1638879960000|2021-12-07 12:26:00|63.98|61.78|64.02|61.82|64.02|61.82|63.98|61.78|0
1638879970000|2021-12-07 12:26:10|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1638879980000|2021-12-07 12:26:20|64.02|61.82|64.06|61.86|64.06|61.86|64.02|61.82|0
1638879990000|2021-12-07 12:26:30|64.02|61.82|64.02|61.82|64.06|61.86|64.02|61.82|0
1638880000000|2021-12-07 12:26:40|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1638880010000|2021-12-07 12:26:50|64.02|61.82|64.02|61.82|64.02|61.82|63.98|61.78|0
1638880020000|2021-12-07 12:27:00|63.98|61.78|64.02|61.82|64.02|61.82|63.98|61.78|0
1638880030000|2021-12-07 12:27:10|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1638880040000|2021-12-07 12:27:20|64.02|61.82|64.06|61.86|64.06|61.86|64.02|61.82|0
1638880050000|2021-12-07 12:27:30|64.02|61.82|63.98|61.78|64.02|61.82|63.98|61.78|0
1638880060000|2021-12-07 12:27:40|64|61.8|63.98|61.78|64.02|61.82|63.98|61.78|0
1638880070000|2021-12-07 12:27:50|63.94|61.74|63.94|61.74|63.94|61.74|63.94|61.74|0
1638880080000|2021-12-07 12:28:00|63.9|61.7|63.9|61.7|63.92|61.72|63.9|61.7|0
1638880100000|2021-12-07 12:28:20|63.94|61.74|63.9|61.7|63.94|61.74|63.9|61.7|0
1638880140000|2021-12-07 12:29:00|63.94|61.74|64.02|61.82|64.02|61.82|63.94|61.74|0
1638880150000|2021-12-07 12:29:10|64.06|61.86|64.06|61.86|64.1|61.9|64.06|61.86|0
1638880160000|2021-12-07 12:29:20|64.02|61.82|64.06|61.86|64.06|61.86|64.02|61.82|0
1638880170000|2021-12-07 12:29:30|64.02|61.82|64.02|61.82|64.02|61.82|64.02|61.82|0
1638880190000|2021-12-07 12:29:50|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1638880200000|2021-12-07 12:30:00|64.09|61.89|64.09|61.89|64.13|61.93|64.09|61.89|0
1638880220000|2021-12-07 12:30:20|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1638880230000|2021-12-07 12:30:30|64.09|61.89|63.98|61.78|64.09|61.89|63.98|61.78|0
1638880240000|2021-12-07 12:30:40|63.94|61.74|64.02|61.82|64.02|61.82|63.94|61.74|0
1638880250000|2021-12-07 12:30:50|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1638880260000|2021-12-07 12:31:00|63.94|61.74|64.02|61.82|64.02|61.82|63.94|61.74|0
1638880270000|2021-12-07 12:31:10|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1638880280000|2021-12-07 12:31:20|63.98|61.78|64.02|61.82|64.02|61.82|63.98|61.78|0
1638880290000|2021-12-07 12:31:30|63.98|61.78|63.94|61.74|63.98|61.78|63.94|61.74|0
1638880310000|2021-12-07 12:31:50|63.98|61.78|64|61.8|64|61.8|63.98|61.78|0
1638880320000|2021-12-07 12:32:00|64.02|61.82|64.02|61.82|64.02|61.82|63.98|61.78|0
1638880330000|2021-12-07 12:32:10|64.06|61.86|64.02|61.82|64.06|61.86|64.02|61.82|0
1638880340000|2021-12-07 12:32:20|64.06|61.86|64.09|61.89|64.09|61.89|64.06|61.86|0
1638880350000|2021-12-07 12:32:30|64.07|61.87|64.05|61.85|64.09|61.89|64.05|61.85|0
1638880360000|2021-12-07 12:32:40|64.02|61.82|64.05|61.85|64.05|61.85|64.02|61.82|0
1638880380000|2021-12-07 12:33:00|64.09|61.89|64.05|61.85|64.09|61.89|64.05|61.85|0
1638880390000|2021-12-07 12:33:10|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1638880400000|2021-12-07 12:33:20|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1638880410000|2021-12-07 12:33:30|64.09|61.89|64.05|61.85|64.09|61.89|64.05|61.85|0
1638880420000|2021-12-07 12:33:40|64.09|61.89|64.13|61.93|64.15|61.95|64.09|61.89|0
1638880430000|2021-12-07 12:33:50|64.17|61.97|64.17|61.97|64.17|61.97|64.17|61.97|0
1638880440000|2021-12-07 12:34:00|64.21|62.01|64.17|61.97|64.21|62.01|64.17|61.97|0
1638880450000|2021-12-07 12:34:10|64.13|61.93|64.21|62.01|64.21|62.01|64.13|61.93|0
1638880470000|2021-12-07 12:34:30|64.23|62.03|64.25|62.05|64.25|62.05|64.23|62.03|0
1638880480000|2021-12-07 12:34:40|64.21|62.01|64.09|61.89|64.21|62.01|64.09|61.89|0
1638880490000|2021-12-07 12:34:50|64.05|61.85|64.05|61.85|64.05|61.85|64.05|61.85|0
1638880500000|2021-12-07 12:35:00|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1638880510000|2021-12-07 12:35:10|64.13|61.93|64.05|61.85|64.13|61.93|64.05|61.85|0
1638880520000|2021-12-07 12:35:20|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1638880530000|2021-12-07 12:35:30|63.98|61.78|64.01|61.81|64.01|61.81|63.98|61.78|0
1638880540000|2021-12-07 12:35:40|64|61.8|64|61.8|64|61.8|64|61.8|0
1638880550000|2021-12-07 12:35:50|63.98|61.78|63.98|61.78|63.98|61.78|63.98|61.78|0
1638880560000|2021-12-07 12:36:00|63.94|61.74|63.9|61.7|63.94|61.74|63.9|61.7|0
1638880570000|2021-12-07 12:36:10|63.86|61.66|63.9|61.7|63.9|61.7|63.86|61.66|0
1638880580000|2021-12-07 12:36:20|63.88|61.68|63.9|61.7|63.9|61.7|63.88|61.68|0
1638880590000|2021-12-07 12:36:30|63.88|61.68|63.9|61.7|63.9|61.7|63.88|61.68|0
1638880600000|2021-12-07 12:36:40|63.94|61.74|63.94|61.74|63.94|61.74|63.94|61.74|0
1638880610000|2021-12-07 12:36:50|63.92|61.72|63.9|61.7|63.92|61.72|63.9|61.7|0
1638880630000|2021-12-07 12:37:10|63.92|61.72|63.9|61.7|63.92|61.72|63.9|61.7|0
1638880640000|2021-12-07 12:37:20|63.94|61.74|63.94|61.74|63.94|61.74|63.9|61.7|0
1638880650000|2021-12-07 12:37:30|63.98|61.78|63.94|61.74|63.98|61.78|63.94|61.74|0
1638880670000|2021-12-07 12:37:50|63.9|61.7|63.9|61.7|63.9|61.7|63.9|61.7|0
1638880680000|2021-12-07 12:38:00|63.86|61.66|63.9|61.7|63.9|61.7|63.86|61.66|0
1638880690000|2021-12-07 12:38:10|63.97|61.77|63.96|61.76|63.97|61.77|63.94|61.74|0
1638880700000|2021-12-07 12:38:20|63.97|61.77|63.94|61.74|63.97|61.77|63.94|61.74|0
1638880720000|2021-12-07 12:38:40|64.01|61.81|63.97|61.77|64.01|61.81|63.97|61.77|0
1638880730000|2021-12-07 12:38:50|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1638880740000|2021-12-07 12:39:00|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1638880750000|2021-12-07 12:39:10|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1638880760000|2021-12-07 12:39:20|64.05|61.85|64.09|61.89|64.09|61.89|64.05|61.85|0
1638880770000|2021-12-07 12:39:30|64.05|61.85|64.13|61.93|64.13|61.93|64.05|61.85|0
1638880780000|2021-12-07 12:39:40|64.11|61.91|64.09|61.89|64.11|61.91|64.09|61.89|0
1638880810000|2021-12-07 12:40:10|64.13|61.93|64.19|61.99|64.19|61.99|64.13|61.93|0
1638880820000|2021-12-07 12:40:20|64.17|61.97|64.17|61.97|64.17|61.97|64.13|61.93|0
1638880830000|2021-12-07 12:40:30|64.13|61.93|64.09|61.89|64.13|61.93|64.09|61.89|0
1638880840000|2021-12-07 12:40:40|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1638880850000|2021-12-07 12:40:50|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1638880870000|2021-12-07 12:41:10|64.13|61.93|64.13|61.93|64.16|61.96|64.13|61.93|0
1638880880000|2021-12-07 12:41:20|64.16|61.96|64.13|61.93|64.16|61.96|64.13|61.93|0
1638880890000|2021-12-07 12:41:30|64.16|61.96|64.2|62|64.2|62|64.16|61.96|0
1638880900000|2021-12-07 12:41:40|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1638880910000|2021-12-07 12:41:50|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1638880920000|2021-12-07 12:42:00|64.16|61.96|64.2|62|64.2|62|64.16|61.96|0
1638880930000|2021-12-07 12:42:10|64.16|61.96|64.13|61.93|64.16|61.96|64.13|61.93|0
1638880950000|2021-12-07 12:42:30|64.2|62|64.2|62|64.2|62|64.2|62|0
1638880970000|2021-12-07 12:42:50|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1638880980000|2021-12-07 12:43:00|64.13|61.93|64.13|61.93|64.13|61.93|64.13|61.93|0
1638881010000|2021-12-07 12:43:30|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1638881020000|2021-12-07 12:43:40|64.13|61.93|64.12|61.92|64.13|61.93|64.12|61.92|0
1638881030000|2021-12-07 12:43:50|64.09|61.89|64.09|61.89|64.09|61.89|64.09|61.89|0
1638881040000|2021-12-07 12:44:00|64.07|61.87|64.05|61.85|64.07|61.87|64.05|61.85|0
1638881070000|2021-12-07 12:44:30|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1638881080000|2021-12-07 12:44:40|64.05|61.85|64.03|61.83|64.05|61.85|64.03|61.83|0
1638881090000|2021-12-07 12:44:50|64.05|61.85|64.05|61.85|64.05|61.85|64.05|61.85|0
1638881100000|2021-12-07 12:45:00|64.01|61.81|64.01|61.81|64.05|61.85|64.01|61.81|0
1638881110000|2021-12-07 12:45:10|64.05|61.85|64.09|61.89|64.09|61.89|64.05|61.85|0
1638881120000|2021-12-07 12:45:20|64.05|61.85|64.01|61.81|64.05|61.85|64.01|61.81|0
1638881130000|2021-12-07 12:45:30|64.05|61.85|64.01|61.81|64.05|61.85|64.01|61.81|0
1638881140000|2021-12-07 12:45:40|64.03|61.83|64.01|61.81|64.05|61.85|64.01|61.81|0
1638881150000|2021-12-07 12:45:50|64.05|61.85|64.01|61.81|64.05|61.85|64.01|61.81|0
1638881160000|2021-12-07 12:46:00|63.97|61.77|64.01|61.81|64.01|61.81|63.97|61.77|0
1638881170000|2021-12-07 12:46:10|64.05|61.85|64.05|61.85|64.05|61.85|64.05|61.85|0
1638881180000|2021-12-07 12:46:20|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1638881190000|2021-12-07 12:46:30|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1638881200000|2021-12-07 12:46:40|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1638881220000|2021-12-07 12:47:00|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1638881230000|2021-12-07 12:47:10|64.01|61.81|64.05|61.85|64.05|61.85|64.01|61.81|0
1638881240000|2021-12-07 12:47:20|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1638881270000|2021-12-07 12:47:50|63.99|61.79|64.01|61.81|64.01|61.81|63.99|61.79|0
1638881280000|2021-12-07 12:48:00|63.99|61.79|64.01|61.81|64.01|61.81|63.99|61.79|0
1638881320000|2021-12-07 12:48:40|63.97|61.77|63.97|61.77|63.99|61.79|63.97|61.77|0
1638881330000|2021-12-07 12:48:50|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1638881340000|2021-12-07 12:49:00|63.99|61.79|63.97|61.77|63.99|61.79|63.97|61.77|0
1638881360000|2021-12-07 12:49:20|64.01|61.81|63.97|61.77|64.01|61.81|63.97|61.77|0
1638881370000|2021-12-07 12:49:30|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1638881380000|2021-12-07 12:49:40|63.99|61.79|64.04|61.84|64.04|61.84|63.99|61.79|0
1638881400000|2021-12-07 12:50:00|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1638881410000|2021-12-07 12:50:10|63.97|61.77|63.93|61.73|63.97|61.77|63.93|61.73|0
1638881420000|2021-12-07 12:50:20|63.91|61.71|63.93|61.73|63.93|61.73|63.91|61.71|0
1638881430000|2021-12-07 12:50:30|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1638881440000|2021-12-07 12:50:40|64.01|61.81|64.01|61.81|64.01|61.81|64.01|61.81|0
1638881480000|2021-12-07 12:51:20|63.99|61.79|64.04|61.84|64.04|61.84|63.99|61.79|0
1638881490000|2021-12-07 12:51:30|64.01|61.81|63.97|61.77|64.01|61.81|63.97|61.77|0
1638881510000|2021-12-07 12:51:50|63.93|61.73|63.97|61.77|63.97|61.77|63.93|61.73|0
1638881540000|2021-12-07 12:52:20|63.93|61.73|63.93|61.73|63.93|61.73|63.93|61.73|0
1638881560000|2021-12-07 12:52:40|63.91|61.71|63.93|61.73|63.93|61.73|63.91|61.71|0
1638881600000|2021-12-07 12:53:20|63.89|61.69|63.89|61.69|63.89|61.69|63.89|61.69|0
1638881620000|2021-12-07 12:53:40|63.83|61.63|63.85|61.65|63.85|61.65|63.83|61.63|0
1638881630000|2021-12-07 12:53:50|63.83|61.63|63.81|61.61|63.83|61.63|63.81|61.61|0
1638881640000|2021-12-07 12:54:00|63.77|61.57|63.81|61.61|63.81|61.61|63.77|61.57|0
1638881660000|2021-12-07 12:54:20|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1638881680000|2021-12-07 12:54:40|63.81|61.61|63.81|61.61|63.85|61.65|63.81|61.61|0
1638881700000|2021-12-07 12:55:00|63.85|61.65|63.85|61.65|63.85|61.65|63.81|61.61|0
1638881720000|2021-12-07 12:55:20|63.89|61.69|63.89|61.69|63.89|61.69|63.89|61.69|0
1638881730000|2021-12-07 12:55:30|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1638881740000|2021-12-07 12:55:40|63.89|61.69|63.89|61.69|63.89|61.69|63.89|61.69|0
1638881760000|2021-12-07 12:56:00|63.87|61.67|63.85|61.65|63.87|61.67|63.85|61.65|0
1638881770000|2021-12-07 12:56:10|63.89|61.69|63.89|61.69|63.89|61.69|63.89|61.69|0
1638881790000|2021-12-07 12:56:30|63.93|61.73|63.96|61.76|63.96|61.76|63.93|61.73|0
1638881800000|2021-12-07 12:56:40|63.93|61.73|63.96|61.76|63.96|61.76|63.93|61.73|0
1638881820000|2021-12-07 12:57:00|64|61.8|64.08|61.88|64.08|61.88|64|61.8|0
1638881830000|2021-12-07 12:57:10|64|61.8|64|61.8|64|61.8|64|61.8|0
1638881840000|2021-12-07 12:57:20|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1638881860000|2021-12-07 12:57:40|64|61.8|63.96|61.76|64|61.8|63.96|61.76|0
1638881870000|2021-12-07 12:57:50|64|61.8|63.98|61.78|64|61.8|63.98|61.78|0
1638881880000|2021-12-07 12:58:00|63.96|61.76|63.96|61.76|63.98|61.78|63.96|61.76|0
1638881910000|2021-12-07 12:58:30|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1638881920000|2021-12-07 12:58:40|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1638881930000|2021-12-07 12:58:50|63.94|61.74|63.94|61.74|63.96|61.76|63.94|61.74|0
1638881940000|2021-12-07 12:59:00|63.92|61.72|63.92|61.72|63.92|61.72|63.91|61.71|0
1638881950000|2021-12-07 12:59:10|63.89|61.69|63.92|61.72|63.92|61.72|63.89|61.69|0
1638881960000|2021-12-07 12:59:20|63.89|61.69|63.92|61.72|63.92|61.72|63.89|61.69|0
1638881980000|2021-12-07 12:59:40|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1638881990000|2021-12-07 12:59:50|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1638882000000|2021-12-07 13:00:00|63.89|61.69|63.85|61.65|63.96|61.76|63.85|61.65|0
1638882010000|2021-12-07 13:00:10|63.89|61.69|63.89|61.69|63.89|61.69|63.89|61.69|0
1638882020000|2021-12-07 13:00:20|63.81|61.61|63.81|61.61|63.81|61.61|63.81|61.61|0
1638882040000|2021-12-07 13:00:40|63.79|61.59|63.81|61.61|63.81|61.61|63.79|61.59|0
1638882060000|2021-12-07 13:01:00|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1638882070000|2021-12-07 13:01:10|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1638882080000|2021-12-07 13:01:20|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1638882090000|2021-12-07 13:01:30|63.77|61.57|63.77|61.57|63.77|61.57|63.77|61.57|0
1638882100000|2021-12-07 13:01:40|63.81|61.61|63.81|61.61|63.81|61.61|63.81|61.61|0
1638882110000|2021-12-07 13:01:50|63.85|61.65|63.85|61.65|63.85|61.65|63.85|61.65|0
1638882120000|2021-12-07 13:02:00|63.92|61.72|64.04|61.84|64.04|61.84|63.92|61.72|0
1638882130000|2021-12-07 13:02:10|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1638882140000|2021-12-07 13:02:20|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1638882150000|2021-12-07 13:02:30|64.15|61.95|64.11|61.91|64.15|61.95|64.11|61.91|0
1638882170000|2021-12-07 13:02:50|64.08|61.88|64.04|61.84|64.08|61.88|64.04|61.84|0
1638882180000|2021-12-07 13:03:00|64.08|61.88|64.08|61.88|64.08|61.88|64.04|61.84|0
1638882190000|2021-12-07 13:03:10|64.04|61.84|64.04|61.84|64.08|61.88|64.04|61.84|0
1638882210000|2021-12-07 13:03:30|64.07|61.87|64.04|61.84|64.07|61.87|64.04|61.84|0
1638882220000|2021-12-07 13:03:40|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638882230000|2021-12-07 13:03:50|64.04|61.84|64.07|61.87|64.07|61.87|64.04|61.84|0
1638882240000|2021-12-07 13:04:00|64.04|61.84|64|61.8|64.04|61.84|63.92|61.72|0
1638882250000|2021-12-07 13:04:10|63.96|61.76|64.04|61.84|64.04|61.84|63.96|61.76|0
1638882270000|2021-12-07 13:04:30|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638882300000|2021-12-07 13:05:00|64.11|61.91|64.11|61.91|64.11|61.91|64.07|61.87|0
1638882310000|2021-12-07 13:05:10|64.15|61.95|64.15|61.95|64.19|61.99|64.15|61.95|0
1638882320000|2021-12-07 13:05:20|64.19|61.99|64.19|61.99|64.19|61.99|64.19|61.99|0
1638882330000|2021-12-07 13:05:30|64.15|61.95|64.15|61.95|64.19|61.99|64.15|61.95|0
1638882340000|2021-12-07 13:05:40|64.19|61.99|64.19|61.99|64.19|61.99|64.19|61.99|0
1638882350000|2021-12-07 13:05:50|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1638882360000|2021-12-07 13:06:00|64.19|61.99|64.11|61.91|64.19|61.99|64.11|61.91|0
1638882370000|2021-12-07 13:06:10|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638882380000|2021-12-07 13:06:20|64.11|61.91|64.15|61.95|64.15|61.95|64.11|61.91|0
1638882400000|2021-12-07 13:06:40|64.11|61.91|64.03|61.83|64.11|61.91|64.03|61.83|0
1638882420000|2021-12-07 13:07:00|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1638882440000|2021-12-07 13:07:20|64.15|61.95|64.15|61.95|64.15|61.95|64.15|61.95|0
1638882450000|2021-12-07 13:07:30|64.19|61.99|64.19|61.99|64.19|61.99|64.19|61.99|0
1638882460000|2021-12-07 13:07:40|64.17|61.97|64.15|61.95|64.17|61.97|64.15|61.95|0
1638882470000|2021-12-07 13:07:50|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1638882480000|2021-12-07 13:08:00|64.03|61.83|63.96|61.76|64.03|61.83|63.96|61.76|0
1638882510000|2021-12-07 13:08:30|64|61.8|63.96|61.76|64|61.8|63.96|61.76|0
1638882530000|2021-12-07 13:08:50|63.98|61.78|63.96|61.76|63.99|61.79|63.96|61.76|0
1638882540000|2021-12-07 13:09:00|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1638882550000|2021-12-07 13:09:10|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1638882560000|2021-12-07 13:09:20|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638882580000|2021-12-07 13:09:40|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1638882590000|2021-12-07 13:09:50|64.15|61.95|64.07|61.87|64.15|61.95|64.03|61.83|0
1638882600000|2021-12-07 13:10:00|64.11|61.91|64.07|61.87|64.11|61.91|64.07|61.87|0
1638882620000|2021-12-07 13:10:20|64.11|61.91|64.11|61.91|64.11|61.91|64.07|61.87|0
1638882630000|2021-12-07 13:10:30|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638882640000|2021-12-07 13:10:40|64.01|61.81|63.99|61.79|64.01|61.81|63.99|61.79|0
1638882650000|2021-12-07 13:10:50|63.96|61.76|63.96|61.76|63.96|61.76|63.96|61.76|0
1638882660000|2021-12-07 13:11:00|63.99|61.79|63.96|61.76|63.99|61.79|63.96|61.76|0
1638882680000|2021-12-07 13:11:20|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1638882690000|2021-12-07 13:11:30|63.92|61.72|63.96|61.76|63.96|61.76|63.92|61.72|0
1638882700000|2021-12-07 13:11:40|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1638882730000|2021-12-07 13:12:10|63.94|61.74|63.95|61.75|63.95|61.75|63.94|61.74|0
1638882740000|2021-12-07 13:12:20|63.99|61.79|63.95|61.75|63.99|61.79|63.92|61.72|0
1638882750000|2021-12-07 13:12:30|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1638882770000|2021-12-07 13:12:50|63.95|61.75|63.95|61.75|63.99|61.79|63.92|61.72|0
1638882780000|2021-12-07 13:13:00|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1638882790000|2021-12-07 13:13:10|64.03|61.83|63.99|61.79|64.03|61.83|63.99|61.79|0
1638882800000|2021-12-07 13:13:20|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1638882810000|2021-12-07 13:13:30|63.92|61.72|63.92|61.72|63.92|61.72|63.92|61.72|0
1638882820000|2021-12-07 13:13:40|63.95|61.75|63.92|61.72|63.95|61.75|63.92|61.72|0
1638882830000|2021-12-07 13:13:50|63.88|61.68|63.84|61.64|63.88|61.68|63.84|61.64|0
1638882870000|2021-12-07 13:14:30|63.8|61.6|63.84|61.64|63.84|61.64|63.8|61.6|0
1638882880000|2021-12-07 13:14:40|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1638882900000|2021-12-07 13:15:00|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1638882910000|2021-12-07 13:15:10|63.86|61.66|63.95|61.75|63.95|61.75|63.84|61.64|0
1638882920000|2021-12-07 13:15:20|63.91|61.71|63.95|61.75|63.95|61.75|63.91|61.71|0
1638882930000|2021-12-07 13:15:30|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1638882960000|2021-12-07 13:16:00|63.8|61.6|63.76|61.56|63.84|61.64|63.76|61.56|0
1638882970000|2021-12-07 13:16:10|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1638882980000|2021-12-07 13:16:20|63.84|61.64|63.8|61.6|63.84|61.64|63.8|61.6|0
1638882990000|2021-12-07 13:16:30|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1638883000000|2021-12-07 13:16:40|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1638883020000|2021-12-07 13:17:00|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1638883040000|2021-12-07 13:17:20|63.88|61.68|63.91|61.71|63.91|61.71|63.87|61.67|0
1638883060000|2021-12-07 13:17:40|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638883080000|2021-12-07 13:18:00|63.91|61.71|63.84|61.64|63.91|61.71|63.84|61.64|0
1638883090000|2021-12-07 13:18:10|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1638883100000|2021-12-07 13:18:20|63.91|61.71|63.91|61.71|63.91|61.71|63.89|61.69|0
1638883120000|2021-12-07 13:18:40|63.89|61.69|63.84|61.64|63.89|61.69|63.84|61.64|0
1638883140000|2021-12-07 13:19:00|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1638883150000|2021-12-07 13:19:10|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638883160000|2021-12-07 13:19:20|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1638883170000|2021-12-07 13:19:30|63.87|61.67|63.84|61.64|63.87|61.67|63.84|61.64|0
1638883180000|2021-12-07 13:19:40|63.87|61.67|63.91|61.71|63.91|61.71|63.87|61.67|0
1638883190000|2021-12-07 13:19:50|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1638883210000|2021-12-07 13:20:10|63.85|61.65|63.87|61.67|63.87|61.67|63.85|61.65|0
1638883220000|2021-12-07 13:20:20|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638883230000|2021-12-07 13:20:30|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638883240000|2021-12-07 13:20:40|63.95|61.75|63.83|61.63|63.95|61.75|63.83|61.63|0
1638883250000|2021-12-07 13:20:50|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638883260000|2021-12-07 13:21:00|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1638883270000|2021-12-07 13:21:10|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638883280000|2021-12-07 13:21:20|63.87|61.67|63.87|61.67|63.91|61.71|63.87|61.67|0
1638883290000|2021-12-07 13:21:30|63.89|61.69|63.91|61.71|63.91|61.71|63.87|61.67|0
1638883300000|2021-12-07 13:21:40|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638883370000|2021-12-07 13:22:50|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638883380000|2021-12-07 13:23:00|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1638883400000|2021-12-07 13:23:20|63.83|61.63|63.87|61.67|63.87|61.67|63.83|61.63|0
1638883410000|2021-12-07 13:23:30|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1638883420000|2021-12-07 13:23:40|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1638883430000|2021-12-07 13:23:50|63.95|61.75|63.91|61.71|63.95|61.75|63.91|61.71|0
1638883440000|2021-12-07 13:24:00|63.87|61.67|63.95|61.75|63.95|61.75|63.87|61.67|0
1638883450000|2021-12-07 13:24:10|63.93|61.73|63.95|61.75|63.95|61.75|63.93|61.73|0
1638883460000|2021-12-07 13:24:20|63.91|61.71|63.87|61.67|63.95|61.75|63.87|61.67|0
1638883470000|2021-12-07 13:24:30|63.91|61.71|63.87|61.67|63.91|61.71|63.87|61.67|0
1638883480000|2021-12-07 13:24:40|63.91|61.71|63.95|61.75|63.95|61.75|63.91|61.71|0
1638883490000|2021-12-07 13:24:50|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1638883500000|2021-12-07 13:25:00|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638883510000|2021-12-07 13:25:10|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1638883520000|2021-12-07 13:25:20|63.87|61.67|63.87|61.67|63.87|61.67|63.87|61.67|0
1638883530000|2021-12-07 13:25:30|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638883540000|2021-12-07 13:25:40|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1638883560000|2021-12-07 13:26:00|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638883580000|2021-12-07 13:26:20|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1638883600000|2021-12-07 13:26:40|63.75|61.55|63.72|61.52|63.75|61.55|63.72|61.52|0
1638883610000|2021-12-07 13:26:50|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1638883620000|2021-12-07 13:27:00|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1638883630000|2021-12-07 13:27:10|63.68|61.48|63.6|61.4|63.68|61.48|63.6|61.4|0
1638883660000|2021-12-07 13:27:40|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1638883670000|2021-12-07 13:27:50|63.53|61.33|63.53|61.33|63.53|61.33|63.53|61.33|0
1638883680000|2021-12-07 13:28:00|63.56|61.36|63.56|61.36|63.6|61.4|63.56|61.36|0
1638883690000|2021-12-07 13:28:10|63.6|61.4|63.64|61.44|63.64|61.44|63.6|61.4|0
1638883700000|2021-12-07 13:28:20|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1638883710000|2021-12-07 13:28:30|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1638883720000|2021-12-07 13:28:40|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1638883730000|2021-12-07 13:28:50|63.68|61.48|63.68|61.48|63.68|61.48|63.68|61.48|0
1638883740000|2021-12-07 13:29:00|63.64|61.44|63.68|61.48|63.68|61.48|63.64|61.44|0
1638883780000|2021-12-07 13:29:40|63.64|61.44|63.71|61.51|63.71|61.51|63.64|61.44|0
1638883790000|2021-12-07 13:29:50|63.68|61.48|63.71|61.51|63.71|61.51|63.68|61.48|0
1638883830000|2021-12-07 13:30:30|63.75|61.55|63.87|61.67|63.91|61.71|63.75|61.55|0
1638883840000|2021-12-07 13:30:40|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638883850000|2021-12-07 13:30:50|63.87|61.67|63.83|61.63|63.87|61.67|63.79|61.59|0
1638883860000|2021-12-07 13:31:00|63.79|61.59|63.75|61.55|63.79|61.59|63.75|61.55|0
1638883870000|2021-12-07 13:31:10|63.71|61.51|63.68|61.48|63.71|61.51|63.68|61.48|0
1638883880000|2021-12-07 13:31:20|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1638883890000|2021-12-07 13:31:30|63.6|61.4|63.6|61.4|63.6|61.4|63.6|61.4|0
1638883900000|2021-12-07 13:31:40|63.71|61.51|63.79|61.59|63.79|61.59|63.71|61.51|0
1638883910000|2021-12-07 13:31:50|63.83|61.63|63.83|61.63|63.87|61.67|63.83|61.63|0
1638883920000|2021-12-07 13:32:00|63.87|61.67|63.9|61.7|63.9|61.7|63.87|61.67|0
1638883930000|2021-12-07 13:32:10|63.89|61.69|63.87|61.67|63.9|61.7|63.87|61.67|0
1638883940000|2021-12-07 13:32:20|63.9|61.7|63.9|61.7|63.94|61.74|63.9|61.7|0
1638883950000|2021-12-07 13:32:30|63.75|61.55|63.75|61.55|63.79|61.59|63.75|61.55|0
1638883960000|2021-12-07 13:32:40|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1638883970000|2021-12-07 13:32:50|63.75|61.55|63.71|61.51|63.75|61.55|63.71|61.51|0
1638883980000|2021-12-07 13:33:00|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1638883990000|2021-12-07 13:33:10|63.79|61.59|63.75|61.55|63.79|61.59|63.75|61.55|0
1638884000000|2021-12-07 13:33:20|63.67|61.47|63.71|61.51|63.79|61.59|63.67|61.47|0
1638884010000|2021-12-07 13:33:30|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1638884030000|2021-12-07 13:33:50|63.75|61.55|63.73|61.53|63.75|61.55|63.71|61.51|0
1638884040000|2021-12-07 13:34:00|63.71|61.51|63.67|61.47|63.71|61.51|63.67|61.47|0
1638884050000|2021-12-07 13:34:10|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1638884060000|2021-12-07 13:34:20|63.69|61.49|63.71|61.51|63.71|61.51|63.69|61.49|0
1638884070000|2021-12-07 13:34:30|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1638884080000|2021-12-07 13:34:40|63.71|61.51|63.75|61.55|63.75|61.55|63.71|61.51|0
1638884090000|2021-12-07 13:34:50|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1638884100000|2021-12-07 13:35:00|63.83|61.63|63.83|61.63|63.83|61.63|63.75|61.55|0
1638884110000|2021-12-07 13:35:10|63.75|61.55|63.81|61.61|63.83|61.63|63.75|61.55|0
1638884120000|2021-12-07 13:35:20|63.83|61.63|63.75|61.55|63.83|61.63|63.71|61.51|0
1638884130000|2021-12-07 13:35:30|63.71|61.51|63.75|61.55|63.75|61.55|63.71|61.51|0
1638884140000|2021-12-07 13:35:40|63.71|61.51|63.63|61.43|63.71|61.51|63.63|61.43|0
1638884150000|2021-12-07 13:35:50|63.56|61.36|63.56|61.36|63.56|61.36|63.56|61.36|0
1638884160000|2021-12-07 13:36:00|63.52|61.32|63.48|61.28|63.52|61.32|63.44|61.24|0
1638884180000|2021-12-07 13:36:20|63.44|61.24|63.48|61.28|63.48|61.28|63.44|61.24|0
1638884190000|2021-12-07 13:36:30|63.44|61.24|63.37|61.17|63.44|61.24|63.37|61.17|0
1638884200000|2021-12-07 13:36:40|63.33|61.13|63.37|61.17|63.37|61.17|63.33|61.13|0
1638884210000|2021-12-07 13:36:50|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1638884220000|2021-12-07 13:37:00|63.44|61.24|63.37|61.17|63.44|61.24|63.37|61.17|0
1638884230000|2021-12-07 13:37:10|63.41|61.21|63.44|61.24|63.44|61.24|63.41|61.21|0
1638884240000|2021-12-07 13:37:20|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1638884270000|2021-12-07 13:37:50|63.44|61.24|63.44|61.24|63.44|61.24|63.44|61.24|0
1638884280000|2021-12-07 13:38:00|63.48|61.28|63.48|61.28|63.48|61.28|63.48|61.28|0
1638884290000|2021-12-07 13:38:10|63.44|61.24|63.52|61.32|63.52|61.32|63.44|61.24|0
1638884300000|2021-12-07 13:38:20|63.48|61.28|63.4|61.2|63.48|61.28|63.4|61.2|0
1638884310000|2021-12-07 13:38:30|63.48|61.28|63.52|61.32|63.52|61.32|63.48|61.28|0
1638884320000|2021-12-07 13:38:40|63.56|61.36|63.59|61.39|63.6|61.4|63.56|61.36|0
1638884340000|2021-12-07 13:39:00|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1638884350000|2021-12-07 13:39:10|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1638884360000|2021-12-07 13:39:20|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1638884370000|2021-12-07 13:39:30|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1638884380000|2021-12-07 13:39:40|63.59|61.39|63.48|61.28|63.59|61.39|63.48|61.28|0
1638884390000|2021-12-07 13:39:50|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1638884400000|2021-12-07 13:40:00|63.48|61.28|63.56|61.36|63.63|61.43|63.48|61.28|0
1638884420000|2021-12-07 13:40:20|63.59|61.39|63.63|61.43|63.63|61.43|63.59|61.39|0
1638884430000|2021-12-07 13:40:30|63.59|61.39|63.67|61.47|63.67|61.47|63.59|61.39|0
1638884440000|2021-12-07 13:40:40|63.71|61.51|63.59|61.39|63.71|61.51|63.59|61.39|0
1638884450000|2021-12-07 13:40:50|63.67|61.47|63.67|61.47|63.67|61.47|63.63|61.43|0
1638884470000|2021-12-07 13:41:10|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1638884480000|2021-12-07 13:41:20|63.63|61.43|63.75|61.55|63.75|61.55|63.63|61.43|0
1638884490000|2021-12-07 13:41:30|63.73|61.53|63.67|61.47|63.73|61.53|63.67|61.47|0
1638884500000|2021-12-07 13:41:40|63.75|61.55|63.71|61.51|63.75|61.55|63.71|61.51|0
1638884510000|2021-12-07 13:41:50|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1638884520000|2021-12-07 13:42:00|63.71|61.51|63.67|61.47|63.71|61.51|63.67|61.47|0
1638884530000|2021-12-07 13:42:10|63.71|61.51|63.67|61.47|63.71|61.51|63.67|61.47|0
1638884540000|2021-12-07 13:42:20|63.71|61.51|63.63|61.43|63.71|61.51|63.63|61.43|0
1638884550000|2021-12-07 13:42:30|63.67|61.47|63.71|61.51|63.71|61.51|63.67|61.47|0
1638884560000|2021-12-07 13:42:40|63.75|61.55|63.71|61.51|63.75|61.55|63.71|61.51|0
1638884580000|2021-12-07 13:43:00|63.59|61.39|63.59|61.39|63.63|61.43|63.59|61.39|0
1638884590000|2021-12-07 13:43:10|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1638884610000|2021-12-07 13:43:30|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1638884620000|2021-12-07 13:43:40|63.59|61.39|63.55|61.35|63.59|61.39|63.55|61.35|0
1638884630000|2021-12-07 13:43:50|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1638884640000|2021-12-07 13:44:00|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1638884650000|2021-12-07 13:44:10|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1638884660000|2021-12-07 13:44:20|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1638884670000|2021-12-07 13:44:30|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1638884680000|2021-12-07 13:44:40|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1638884700000|2021-12-07 13:45:00|63.67|61.47|63.67|61.47|63.71|61.51|63.67|61.47|0
1638884710000|2021-12-07 13:45:10|63.69|61.49|63.67|61.47|63.69|61.49|63.67|61.47|0
1638884720000|2021-12-07 13:45:20|63.71|61.51|63.71|61.51|63.71|61.51|63.71|61.51|0
1638884730000|2021-12-07 13:45:30|63.67|61.47|63.69|61.49|63.71|61.51|63.67|61.47|0
1638884740000|2021-12-07 13:45:40|63.67|61.47|63.63|61.43|63.67|61.47|63.63|61.43|0
1638884750000|2021-12-07 13:45:50|63.67|61.47|63.63|61.43|63.67|61.47|63.63|61.43|0
1638884770000|2021-12-07 13:46:10|63.67|61.47|63.63|61.43|63.67|61.47|63.63|61.43|0
1638884790000|2021-12-07 13:46:30|63.61|61.41|63.7|61.5|63.7|61.5|63.61|61.41|0
1638884800000|2021-12-07 13:46:40|63.72|61.52|63.7|61.5|63.72|61.52|63.7|61.5|0
1638884810000|2021-12-07 13:46:50|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1638884820000|2021-12-07 13:47:00|63.7|61.5|63.63|61.43|63.7|61.5|63.63|61.43|0
1638884840000|2021-12-07 13:47:20|63.59|61.39|63.59|61.39|63.59|61.39|63.59|61.39|0
1638884850000|2021-12-07 13:47:30|63.61|61.41|63.67|61.47|63.67|61.47|63.61|61.41|0
1638884860000|2021-12-07 13:47:40|63.7|61.5|63.74|61.54|63.74|61.54|63.7|61.5|0
1638884870000|2021-12-07 13:47:50|63.78|61.58|63.78|61.58|63.78|61.58|63.78|61.58|0
1638884880000|2021-12-07 13:48:00|63.82|61.62|63.82|61.62|63.82|61.62|63.82|61.62|0
1638884890000|2021-12-07 13:48:10|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1638884900000|2021-12-07 13:48:20|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1638884910000|2021-12-07 13:48:30|63.7|61.5|63.7|61.5|63.7|61.5|63.7|61.5|0
1638884930000|2021-12-07 13:48:50|63.67|61.47|63.7|61.5|63.7|61.5|63.67|61.47|0
1638884940000|2021-12-07 13:49:00|63.67|61.47|63.63|61.43|63.67|61.47|63.63|61.43|0
1638884950000|2021-12-07 13:49:10|63.67|61.47|63.66|61.46|63.67|61.47|63.66|61.46|0
1638884960000|2021-12-07 13:49:20|63.63|61.43|63.59|61.39|63.63|61.43|63.59|61.39|0
1638884970000|2021-12-07 13:49:30|63.63|61.43|63.63|61.43|63.63|61.43|63.63|61.43|0
1638885000000|2021-12-07 13:50:00|63.66|61.46|63.7|61.5|63.7|61.5|63.66|61.46|0
1638885010000|2021-12-07 13:50:10|63.66|61.46|63.68|61.48|63.7|61.5|63.66|61.46|0
1638885020000|2021-12-07 13:50:20|63.66|61.46|63.66|61.46|63.66|61.46|63.66|61.46|0
1638885060000|2021-12-07 13:51:00|63.7|61.5|63.66|61.46|63.7|61.5|63.66|61.46|0
1638885120000|2021-12-07 13:52:00|63.68|61.48|63.7|61.5|63.7|61.5|63.68|61.48|0
1638885130000|2021-12-07 13:52:10|63.74|61.54|63.82|61.62|63.82|61.62|63.74|61.54|0
1638885140000|2021-12-07 13:52:20|63.85|61.65|63.82|61.62|63.85|61.65|63.82|61.62|0
1638885150000|2021-12-07 13:52:30|63.84|61.64|63.89|61.69|63.89|61.69|63.84|61.64|0
1638885160000|2021-12-07 13:52:40|63.85|61.65|63.89|61.69|63.93|61.73|63.85|61.65|0
1638885170000|2021-12-07 13:52:50|63.93|61.73|63.93|61.73|63.93|61.73|63.93|61.73|0
1638885190000|2021-12-07 13:53:10|63.97|61.77|63.97|61.77|63.97|61.77|63.97|61.77|0
1638885200000|2021-12-07 13:53:20|64.01|61.81|64.05|61.85|64.05|61.85|64.01|61.81|0
1638885210000|2021-12-07 13:53:30|64.08|61.88|64.01|61.81|64.08|61.88|64.01|61.81|0
1638885220000|2021-12-07 13:53:40|64.04|61.84|64.08|61.88|64.08|61.88|64.03|61.83|0
1638885250000|2021-12-07 13:54:10|64.12|61.92|64.16|61.96|64.16|61.96|64.12|61.92|0
1638885260000|2021-12-07 13:54:20|64.12|61.92|64.12|61.92|64.12|61.92|64.12|61.92|0
1638885280000|2021-12-07 13:54:40|64.08|61.88|64.08|61.88|64.08|61.88|64.08|61.88|0
1638885290000|2021-12-07 13:54:50|64.12|61.92|64.08|61.88|64.12|61.92|64.08|61.88|0
1638885300000|2021-12-07 13:55:00|64.12|61.92|64.16|61.96|64.16|61.96|64.12|61.92|0
1638885310000|2021-12-07 13:55:10|64.2|62|64.2|62|64.2|62|64.2|62|0
1638885320000|2021-12-07 13:55:20|64.16|61.96|64.12|61.92|64.16|61.96|64.12|61.92|0
1638885330000|2021-12-07 13:55:30|64.08|61.88|64.04|61.84|64.08|61.88|64.04|61.84|0
1638885350000|2021-12-07 13:55:50|64.08|61.88|64.04|61.84|64.08|61.88|64.04|61.84|0
1638885360000|2021-12-07 13:56:00|64.08|61.88|64.12|61.92|64.12|61.92|64.08|61.88|0
1638885380000|2021-12-07 13:56:20|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1638885390000|2021-12-07 13:56:30|64.2|62|64.2|62|64.2|62|64.2|62|0
1638885400000|2021-12-07 13:56:40|64.16|61.96|64.16|61.96|64.16|61.96|64.16|61.96|0
1638885410000|2021-12-07 13:56:50|64.14|61.94|64.12|61.92|64.14|61.94|64.12|61.92|0
1638885420000|2021-12-07 13:57:00|64.16|61.96|64.16|61.96|64.2|62|64.16|61.96|0
1638885430000|2021-12-07 13:57:10|64.2|62|64.16|61.96|64.2|62|64.16|61.96|0
1638885440000|2021-12-07 13:57:20|64.2|62|64.23|62.03|64.23|62.03|64.2|62|0
1638885450000|2021-12-07 13:57:30|64.27|62.07|64.23|62.03|64.27|62.07|64.23|62.03|0
1638885460000|2021-12-07 13:57:40|64.27|62.07|64.23|62.03|64.27|62.07|64.23|62.03|0
1638885480000|2021-12-07 13:58:00|64.25|62.05|64.23|62.03|64.27|62.07|64.23|62.03|0
1638885500000|2021-12-07 13:58:20|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1638885530000|2021-12-07 13:58:50|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1638885540000|2021-12-07 13:59:00|64.2|62|64.23|62.03|64.23|62.03|64.2|62|0
1638885550000|2021-12-07 13:59:10|64.27|62.07|64.31|62.11|64.31|62.11|64.27|62.07|0
1638885560000|2021-12-07 13:59:20|64.29|62.09|64.31|62.11|64.31|62.11|64.29|62.09|0
1638885570000|2021-12-07 13:59:30|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1638885580000|2021-12-07 13:59:40|64.31|62.11|64.31|62.11|64.31|62.11|64.31|62.11|0
1638885590000|2021-12-07 13:59:50|64.39|62.19|64.35|62.15|64.39|62.19|64.35|62.15|0
1638885600000|2021-12-07 14:00:00|64.39|62.19|64.39|62.19|64.43|62.23|64.35|62.15|0
1638885610000|2021-12-07 14:00:10|64.35|62.15|64.35|62.15|64.35|62.15|64.35|62.15|0
1638885620000|2021-12-07 14:00:20|64.33|62.13|64.31|62.11|64.33|62.13|64.31|62.11|0
1638885630000|2021-12-07 14:00:30|64.23|62.03|64.27|62.07|64.27|62.07|64.19|61.99|0
1638885640000|2021-12-07 14:00:40|64.23|62.03|64.27|62.07|64.27|62.07|64.23|62.03|0
1638885650000|2021-12-07 14:00:50|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1638885660000|2021-12-07 14:01:00|64.27|62.07|64.27|62.07|64.27|62.07|64.27|62.07|0
1638885670000|2021-12-07 14:01:10|64.23|62.03|64.27|62.07|64.27|62.07|64.23|62.03|0
1638885680000|2021-12-07 14:01:20|64.23|62.03|64.23|62.03|64.27|62.07|64.23|62.03|0
1638885690000|2021-12-07 14:01:30|64.21|62.01|64.16|61.96|64.21|62.01|64.16|61.96|0
1638885700000|2021-12-07 14:01:40|64.12|61.92|64.19|61.99|64.19|61.99|64.12|61.92|0
1638885740000|2021-12-07 14:02:20|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1638885750000|2021-12-07 14:02:30|63.69|61.49|63.81|61.61|63.81|61.61|63.69|61.49|0
1638885760000|2021-12-07 14:02:40|63.85|61.65|63.88|61.68|63.88|61.68|63.85|61.65|0
1638885770000|2021-12-07 14:02:50|63.85|61.65|63.81|61.61|63.88|61.68|63.81|61.61|0
1638885780000|2021-12-07 14:03:00|63.85|61.65|63.81|61.61|63.85|61.65|63.81|61.61|0
1638885790000|2021-12-07 14:03:10|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1638885800000|2021-12-07 14:03:20|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1638885810000|2021-12-07 14:03:30|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1638885820000|2021-12-07 14:03:40|63.77|61.57|63.73|61.53|63.77|61.57|63.73|61.53|0
1638885830000|2021-12-07 14:03:50|63.77|61.57|63.81|61.61|63.81|61.61|63.77|61.57|0
1638885840000|2021-12-07 14:04:00|63.77|61.57|63.69|61.49|63.77|61.57|63.69|61.49|0
1638885850000|2021-12-07 14:04:10|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1638885860000|2021-12-07 14:04:20|63.61|61.41|63.58|61.38|63.61|61.41|63.58|61.38|0
1638885870000|2021-12-07 14:04:30|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1638885880000|2021-12-07 14:04:40|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1638885890000|2021-12-07 14:04:50|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1638885910000|2021-12-07 14:05:10|63.58|61.38|63.61|61.41|63.61|61.41|63.58|61.38|0
1638885930000|2021-12-07 14:05:30|63.58|61.38|63.58|61.38|63.58|61.38|63.58|61.38|0
1638885940000|2021-12-07 14:05:40|63.61|61.41|63.6|61.4|63.65|61.45|63.6|61.4|0
1638885950000|2021-12-07 14:05:50|63.58|61.38|63.65|61.45|63.65|61.45|63.58|61.38|0
1638885960000|2021-12-07 14:06:00|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1638885970000|2021-12-07 14:06:10|63.58|61.38|63.61|61.41|63.61|61.41|63.58|61.38|0
1638885980000|2021-12-07 14:06:20|63.65|61.45|63.57|61.37|63.65|61.45|63.57|61.37|0
1638885990000|2021-12-07 14:06:30|63.61|61.41|63.57|61.37|63.61|61.41|63.57|61.37|0
1638886010000|2021-12-07 14:06:50|63.59|61.39|63.57|61.37|63.61|61.41|63.57|61.37|0
1638886020000|2021-12-07 14:07:00|63.61|61.41|63.65|61.45|63.65|61.45|63.61|61.41|0
1638886030000|2021-12-07 14:07:10|63.61|61.41|63.65|61.45|63.65|61.45|63.61|61.41|0
1638886040000|2021-12-07 14:07:20|63.69|61.49|63.65|61.45|63.69|61.49|63.65|61.45|0
1638886060000|2021-12-07 14:07:40|63.61|61.41|63.65|61.45|63.65|61.45|63.61|61.41|0
1638886080000|2021-12-07 14:08:00|63.67|61.47|63.67|61.47|63.67|61.47|63.67|61.47|0
1638886090000|2021-12-07 14:08:10|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1638886100000|2021-12-07 14:08:20|63.61|61.41|63.61|61.41|63.63|61.43|63.61|61.41|0
1638886110000|2021-12-07 14:08:30|63.65|61.45|63.61|61.41|63.65|61.45|63.61|61.41|0
1638886120000|2021-12-07 14:08:40|63.57|61.37|63.57|61.37|63.57|61.37|63.57|61.37|0
1638886130000|2021-12-07 14:08:50|63.61|61.41|63.57|61.37|63.61|61.41|63.57|61.37|0
1638886140000|2021-12-07 14:09:00|63.59|61.39|63.57|61.37|63.59|61.39|63.57|61.37|0
1638886150000|2021-12-07 14:09:10|63.61|61.41|63.61|61.41|63.61|61.41|63.61|61.41|0
1638886160000|2021-12-07 14:09:20|63.65|61.45|63.65|61.45|63.65|61.45|63.65|61.45|0
1638886180000|2021-12-07 14:09:40|63.69|61.49|63.69|61.49|63.69|61.49|63.69|61.49|0
1638886190000|2021-12-07 14:09:50|63.65|61.45|63.67|61.47|63.69|61.49|63.65|61.45|0
1638886200000|2021-12-07 14:10:00|63.69|61.49|63.73|61.53|63.73|61.53|63.69|61.49|0
1638886210000|2021-12-07 14:10:10|63.76|61.56|63.76|61.56|63.76|61.56|63.75|61.55|0
1638886220000|2021-12-07 14:10:20|63.8|61.6|63.76|61.56|63.8|61.6|63.76|61.56|0
1638886230000|2021-12-07 14:10:30|63.8|61.6|63.76|61.56|63.8|61.6|63.76|61.56|0
1638886240000|2021-12-07 14:10:40|63.78|61.58|63.76|61.56|63.78|61.58|63.76|61.56|0
1638886260000|2021-12-07 14:11:00|63.73|61.53|63.73|61.53|63.73|61.53|63.73|61.53|0
1638886270000|2021-12-07 14:11:10|63.84|61.64|63.84|61.64|63.84|61.64|63.8|61.6|0
1638886300000|2021-12-07 14:11:40|63.8|61.6|63.84|61.64|63.84|61.64|63.8|61.6|0
1638886310000|2021-12-07 14:11:50|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1638886330000|2021-12-07 14:12:10|63.76|61.56|63.76|61.56|63.76|61.56|63.76|61.56|0
1638886340000|2021-12-07 14:12:20|63.8|61.6|63.8|61.6|63.8|61.6|63.8|61.6|0
1638886350000|2021-12-07 14:12:30|63.84|61.64|63.84|61.64|63.84|61.64|63.84|61.64|0
1638886370000|2021-12-07 14:12:50|63.86|61.66|63.88|61.68|63.88|61.68|63.84|61.64|0
1638886380000|2021-12-07 14:13:00|63.92|61.72|63.95|61.75|63.95|61.75|63.92|61.72|0
1638886390000|2021-12-07 14:13:10|63.92|61.72|63.95|61.75|63.95|61.75|63.92|61.72|0
1638886410000|2021-12-07 14:13:30|63.92|61.72|63.88|61.68|63.92|61.72|63.88|61.68|0
1638886420000|2021-12-07 14:13:40|63.84|61.64|63.88|61.68|63.88|61.68|63.84|61.64|0
1638886430000|2021-12-07 14:13:50|63.92|61.72|63.99|61.79|63.99|61.79|63.92|61.72|0
1638886440000|2021-12-07 14:14:00|64.03|61.83|64.03|61.83|64.07|61.87|64.03|61.83|0
1638886450000|2021-12-07 14:14:10|64.07|61.87|64.03|61.83|64.07|61.87|64.03|61.83|0
1638886460000|2021-12-07 14:14:20|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638886470000|2021-12-07 14:14:30|64.03|61.83|64.11|61.91|64.11|61.91|64.03|61.83|0
1638886480000|2021-12-07 14:14:40|64.09|61.89|64.07|61.87|64.09|61.89|64.03|61.83|0
1638886490000|2021-12-07 14:14:50|64.03|61.83|64.03|61.83|64.03|61.83|64.03|61.83|0
1638886500000|2021-12-07 14:15:00|64.01|61.81|63.99|61.79|64.03|61.83|63.99|61.79|0
1638886510000|2021-12-07 14:15:10|63.95|61.75|64.07|61.87|64.07|61.87|63.95|61.75|0
1638886520000|2021-12-07 14:15:20|64.11|61.91|64.11|61.91|64.11|61.91|64.07|61.87|0
1638886530000|2021-12-07 14:15:30|64.07|61.87|64.11|61.91|64.11|61.91|64.07|61.87|0
1638886540000|2021-12-07 14:15:40|64.07|61.87|64.11|61.91|64.11|61.91|64.07|61.87|0
1638886550000|2021-12-07 14:15:50|64.15|61.95|64.15|61.95|64.15|61.95|64.15|61.95|0
1638886560000|2021-12-07 14:16:00|64.18|61.98|64.11|61.91|64.18|61.98|64.11|61.91|0
1638886590000|2021-12-07 14:16:30|64.07|61.87|64.11|61.91|64.11|61.91|64.07|61.87|0
1638886600000|2021-12-07 14:16:40|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638886610000|2021-12-07 14:16:50|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1638886620000|2021-12-07 14:17:00|64.11|61.91|64.07|61.87|64.14|61.94|64.07|61.87|0
1638886630000|2021-12-07 14:17:10|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1638886650000|2021-12-07 14:17:30|64.07|61.87|64.07|61.87|64.11|61.91|64.07|61.87|0
1638886670000|2021-12-07 14:17:50|64.11|61.91|64.11|61.91|64.11|61.91|64.11|61.91|0
1638886680000|2021-12-07 14:18:00|64.07|61.87|64.07|61.87|64.07|61.87|64.07|61.87|0
1638886700000|2021-12-07 14:18:20|64.03|61.83|64.07|61.87|64.07|61.87|64.03|61.83|0
1638886710000|2021-12-07 14:18:30|64.22|62.02|64.3|62.1|64.3|62.1|64.22|62.02|0
1638886720000|2021-12-07 14:18:40|64.32|62.12|64.34|62.14|64.34|62.14|64.32|62.12|0
1638886730000|2021-12-07 14:18:50|64.3|62.1|64.26|62.06|64.3|62.1|64.26|62.06|0
1638886740000|2021-12-07 14:19:00|64.3|62.1|64.26|62.06|64.3|62.1|64.26|62.06|0
1638886750000|2021-12-07 14:19:10|64.3|62.1|64.34|62.14|64.34|62.14|64.3|62.1|0
1638886760000|2021-12-07 14:19:20|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1638886770000|2021-12-07 14:19:30|64.41|62.21|64.26|62.06|64.41|62.21|64.26|62.06|0
1638886780000|2021-12-07 14:19:40|64.3|62.1|64.3|62.1|64.3|62.1|64.3|62.1|0
1638886790000|2021-12-07 14:19:50|64.26|62.06|64.34|62.14|64.34|62.14|64.26|62.06|0
1638886800000|2021-12-07 14:20:00|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1638886810000|2021-12-07 14:20:10|64.34|62.14|64.34|62.14|64.34|62.14|64.3|62.1|0
1638886820000|2021-12-07 14:20:20|64.37|62.17|64.36|62.16|64.37|62.17|64.34|62.14|0
1638886830000|2021-12-07 14:20:30|64.37|62.17|64.41|62.21|64.41|62.21|64.34|62.14|0
1638886840000|2021-12-07 14:20:40|64.39|62.19|64.37|62.17|64.39|62.19|64.37|62.17|0
1638886850000|2021-12-07 14:20:50|64.41|62.21|64.41|62.21|64.41|62.21|64.37|62.17|0
1638886860000|2021-12-07 14:21:00|64.45|62.25|64.41|62.21|64.45|62.25|64.41|62.21|0
1638886870000|2021-12-07 14:21:10|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1638886880000|2021-12-07 14:21:20|64.41|62.21|64.37|62.17|64.41|62.21|64.37|62.17|0
1638886910000|2021-12-07 14:21:50|64.33|62.13|64.33|62.13|64.37|62.17|64.33|62.13|0
1638886920000|2021-12-07 14:22:00|64.37|62.17|64.37|62.17|64.37|62.17|64.37|62.17|0
1638886930000|2021-12-07 14:22:10|64.33|62.13|64.3|62.1|64.33|62.13|64.3|62.1|0
1638886940000|2021-12-07 14:22:20|64.26|62.06|64.14|61.94|64.26|62.06|64.14|61.94|0
1638886950000|2021-12-07 14:22:30|64.06|61.86|64.1|61.9|64.1|61.9|64.06|61.86|0
1638886970000|2021-12-07 14:22:50|64.06|61.86|64.03|61.83|64.06|61.86|64.03|61.83|0
1638886980000|2021-12-07 14:23:00|64.06|61.86|64.03|61.83|64.06|61.86|64.03|61.83|0
1638886990000|2021-12-07 14:23:10|64.06|61.86|64.03|61.83|64.06|61.86|64.03|61.83|0
1638887000000|2021-12-07 14:23:20|63.99|61.79|63.95|61.75|63.99|61.79|63.95|61.75|0
1638887010000|2021-12-07 14:23:30|63.91|61.71|63.95|61.75|63.95|61.75|63.91|61.71|0
1638887020000|2021-12-07 14:23:40|63.91|61.71|63.91|61.71|63.91|61.71|63.87|61.67|0
1638887030000|2021-12-07 14:23:50|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1638887040000|2021-12-07 14:24:00|63.99|61.79|63.91|61.71|63.99|61.79|63.91|61.71|0
1638887060000|2021-12-07 14:24:20|63.95|61.75|63.95|61.75|63.95|61.75|63.95|61.75|0
1638887070000|2021-12-07 14:24:30|63.99|61.79|63.99|61.79|63.99|61.79|63.95|61.75|0
1638887080000|2021-12-07 14:24:40|64.06|61.86|64.06|61.86|64.06|61.86|64.06|61.86|0
1638887100000|2021-12-07 14:25:00|64.02|61.82|63.99|61.79|64.02|61.82|63.99|61.79|0
1638887110000|2021-12-07 14:25:10|64.02|61.82|63.95|61.75|64.02|61.82|63.95|61.75|0
1638887120000|2021-12-07 14:25:20|63.91|61.71|64.02|61.82|64.02|61.82|63.91|61.71|0
1638887130000|2021-12-07 14:25:30|63.99|61.79|63.99|61.79|63.99|61.79|63.99|61.79|0
1638887150000|2021-12-07 14:25:50|63.91|61.71|63.91|61.71|63.91|61.71|63.91|61.71|0
1638887160000|2021-12-07 14:26:00|63.83|61.63|63.79|61.59|63.83|61.63|63.79|61.59|0
1638887180000|2021-12-07 14:26:20|63.83|61.63|63.83|61.63|63.83|61.63|63.83|61.63|0
1638887190000|2021-12-07 14:26:30|63.79|61.59|63.75|61.55|63.79|61.59|63.75|61.55|0
1638887200000|2021-12-07 14:26:40|63.79|61.59|63.79|61.59|63.79|61.59|63.79|61.59|0
1638887210000|2021-12-07 14:26:50|63.83|61.63|63.79|61.59|63.83|61.63|63.79|61.59|0
1638887220000|2021-12-07 14:27:00|63.75|61.55|63.79|61.59|63.79|61.59|63.75|61.55|0
1638887230000|2021-12-07 14:27:10|63.83|61.63|63.79|61.59|63.87|61.67|63.79|61.59|0
1638887240000|2021-12-07 14:27:20|63.83|61.63|63.75|61.55|63.83|61.63|63.75|61.55|0
1638887250000|2021-12-07 14:27:30|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1638887260000|2021-12-07 14:27:40|63.75|61.55|63.75|61.55|63.75|61.55|63.75|61.55|0
1638887270000|2021-12-07 14:27:50|63.72|61.52|63.72|61.52|63.72|61.52|63.72|61.52|0
1638887280000|2021-12-07 14:28:00|63.75|61.55|63.68|61.48|63.75|61.55|63.68|61.48|0
1638887290000|2021-12-07 14:28:10|63.64|61.44|63.64|61.44|63.64|61.44|63.64|61.44|0
1638887300000|2021-12-07 14:28:20|63.68|61.48|63.6|61.4|63.68|61.48|63.6|61.4|0
1638887310000|2021-12-07 14:28:30|63.64|61.44|63.6|61.4|63.64|61.44|63.6|61.4|0
1638887330000|2021-12-07 14:28:50|63.71|61.51|63.75|61.55|63.75|61.55|63.71|61.51|0
1638887340000|2021-12-07 14:29:00|63.71|61.51|63.64|61.44|63.71|61.51|63.64|61.44|0
1638887350000|2021-12-07 14:29:10|63.56|61.36|63.64|61.44|63.64|61.44|63.56|61.36|0
1638887360000|2021-12-07 14:29:20|63.6|61.4|63.6|61.4|63.64|61.44|63.6|61.4|0
1638887370000|2021-12-07 14:29:30|63.64|61.44|63.56|61.36|63.64|61.44|63.56|61.36|0
1638887380000|2021-12-07 14:29:40|63.52|61.32|63.52|61.32|63.52|61.32|63.52|61.32|0
1638887390000|2021-12-07 14:29:50|63.56|61.36|63.68|61.48|63.68|61.48|63.56|61.36|0
1638887400000|2021-12-07 14:30:00|63.45|61.25|63.22|61.02|63.45|61.25|63.22|61.02|0
1638887410000|2021-12-07 14:30:10|63.33|61.13|63.41|61.21|63.41|61.21|63.33|61.13|0
1638887420000|2021-12-07 14:30:20|63.37|61.17|63.48|61.28|63.52|61.32|63.37|61.17|0
1638887430000|2021-12-07 14:30:30|63.52|61.32|63.41|61.21|63.52|61.32|63.41|61.21|0
1638887440000|2021-12-07 14:30:40|63.56|61.36|63.64|61.44|63.71|61.51|63.52|61.32|0
1638887450000|2021-12-07 14:30:50|63.6|61.4|63.48|61.28|63.6|61.4|63.48|61.28|0
1638887460000|2021-12-07 14:31:00|63.56|61.36|63.45|61.25|63.6|61.4|63.45|61.25|0
1638887470000|2021-12-07 14:31:10|63.37|61.17|63.22|61.02|63.37|61.17|63.22|61.02|0
1638887480000|2021-12-07 14:31:20|63.18|60.98|63.25|61.05|63.25|61.05|63.18|60.98|0
1638887490000|2021-12-07 14:31:30|63.37|61.17|63.45|61.25|63.45|61.25|63.29|61.09|0
1638887500000|2021-12-07 14:31:40|63.41|61.21|63.33|61.13|63.41|61.21|63.29|61.09|0
1638887510000|2021-12-07 14:31:50|63.29|61.09|63.14|60.94|63.29|61.09|63.14|60.94|0
1638887520000|2021-12-07 14:32:00|63.06|60.86|62.95|60.75|63.1|60.9|62.95|60.75|0
1638887530000|2021-12-07 14:32:10|62.91|60.71|62.91|60.71|62.91|60.71|62.87|60.67|0
1638887540000|2021-12-07 14:32:20|62.95|60.75|62.8|60.6|62.95|60.75|62.8|60.6|0
1638887550000|2021-12-07 14:32:30|62.76|60.56|62.61|60.41|62.76|60.56|62.61|60.41|0
1638887560000|2021-12-07 14:32:40|62.5|60.3|62.5|60.3|62.5|60.3|62.46|60.26|0
1638887570000|2021-12-07 14:32:50|62.57|60.37|62.46|60.26|62.57|60.37|62.42|60.22|0
1638887590000|2021-12-07 14:33:10|62.42|60.22|62.42|60.22|62.46|60.26|62.42|60.22|0
1638887600000|2021-12-07 14:33:20|62.46|60.26|62.46|60.26|62.5|60.3|62.46|60.26|0
1638887610000|2021-12-07 14:33:30|62.53|60.33|62.38|60.18|62.53|60.33|62.38|60.18|0
1638887620000|2021-12-07 14:33:40|62.35|60.15|62.46|60.26|62.46|60.26|62.27|60.07|0
1638887630000|2021-12-07 14:33:50|62.5|60.3|62.53|60.33|62.53|60.33|62.46|60.26|0
1638887640000|2021-12-07 14:34:00|62.5|60.3|62.46|60.26|62.53|60.33|62.46|60.26|0
1638887650000|2021-12-07 14:34:10|62.53|60.33|62.57|60.37|62.57|60.37|62.5|60.3|0
1638887660000|2021-12-07 14:34:20|62.61|60.41|62.91|60.71|62.91|60.71|62.61|60.41|0
1638887670000|2021-12-07 14:34:30|62.87|60.67|62.91|60.71|62.95|60.75|62.87|60.67|0
1638887680000|2021-12-07 14:34:40|62.95|60.75|62.87|60.67|62.95|60.75|62.84|60.64|0
1638887690000|2021-12-07 14:34:50|62.91|60.71|63.02|60.82|63.14|60.94|62.91|60.71|0
1638887700000|2021-12-07 14:35:00|62.84|60.64|62.91|60.71|62.91|60.71|62.8|60.6|0
1638887710000|2021-12-07 14:35:10|62.83|60.63|62.7|60.5|62.83|60.63|62.68|60.48|0
1638887720000|2021-12-07 14:35:20|62.65|60.45|62.53|60.33|62.72|60.52|62.53|60.33|0
1638887730000|2021-12-07 14:35:30|62.46|60.26|62.33|60.13|62.46|60.26|62.33|60.13|0
1638887740000|2021-12-07 14:35:40|62.19|59.99|62.19|59.99|62.19|59.99|62.12|59.92|0
1638887750000|2021-12-07 14:35:50|62.04|59.84|62.08|59.88|62.16|59.96|62.04|59.84|0
1638887760000|2021-12-07 14:36:00|62.01|59.81|61.93|59.73|62.01|59.81|61.93|59.73|0
1638887770000|2021-12-07 14:36:10|61.97|59.77|62.12|59.92|62.12|59.92|61.97|59.77|0
1638887780000|2021-12-07 14:36:20|62.08|59.88|62.27|60.07|62.34|60.14|62.08|59.88|0
1638887790000|2021-12-07 14:36:30|62.23|60.03|62.31|60.11|62.31|60.11|62.23|60.03|0
1638887800000|2021-12-07 14:36:40|62.27|60.07|62.23|60.03|62.31|60.11|62.23|60.03|0
1638887810000|2021-12-07 14:36:50|62.27|60.07|62.38|60.18|62.38|60.18|62.27|60.07|0
1638887820000|2021-12-07 14:37:00|62.53|60.33|62.57|60.37|62.57|60.37|62.49|60.29|0
1638887830000|2021-12-07 14:37:10|62.53|60.33|62.38|60.18|62.53|60.33|62.38|60.18|0
1638887840000|2021-12-07 14:37:20|62.42|60.22|62.46|60.26|62.46|60.26|62.42|60.22|0
1638887850000|2021-12-07 14:37:30|62.61|60.41|62.68|60.48|62.72|60.52|62.61|60.41|0
1638887860000|2021-12-07 14:37:40|62.76|60.56|62.83|60.63|62.83|60.63|62.68|60.48|0
1638887870000|2021-12-07 14:37:50|62.8|60.6|62.72|60.52|62.83|60.63|62.72|60.52|0
1638887880000|2021-12-07 14:38:00|62.64|60.44|62.53|60.33|62.68|60.48|62.53|60.33|0
1638887890000|2021-12-07 14:38:10|62.61|60.41|62.61|60.41|62.61|60.41|62.53|60.33|0
1638887900000|2021-12-07 14:38:20|62.57|60.37|62.64|60.44|62.64|60.44|62.57|60.37|0
1638887910000|2021-12-07 14:38:30|62.68|60.48|62.42|60.22|62.68|60.48|62.42|60.22|0
1638887920000|2021-12-07 14:38:40|62.38|60.18|62.53|60.33|62.53|60.33|62.38|60.18|0
1638887930000|2021-12-07 14:38:50|62.61|60.41|62.53|60.33|62.61|60.41|62.53|60.33|0
1638887940000|2021-12-07 14:39:00|62.57|60.37|62.57|60.37|62.57|60.37|62.57|60.37|0
1638887950000|2021-12-07 14:39:10|62.53|60.33|62.64|60.44|62.64|60.44|62.53|60.33|0
1638887960000|2021-12-07 14:39:20|62.72|60.52|62.72|60.52|62.79|60.59|62.72|60.52|0
1638887970000|2021-12-07 14:39:30|62.61|60.41|62.72|60.52|62.72|60.52|62.57|60.37|0
1638887980000|2021-12-07 14:39:40|62.76|60.56|62.79|60.59|62.79|60.59|62.76|60.56|0
1638887990000|2021-12-07 14:39:50|62.72|60.52|62.68|60.48|62.72|60.52|62.61|60.41|0
1638888000000|2021-12-07 14:40:00|62.64|60.44|62.57|60.37|62.64|60.44|62.49|60.29|0
1638888010000|2021-12-07 14:40:10|62.72|60.52|62.57|60.37|62.72|60.52|62.57|60.37|0
1638888020000|2021-12-07 14:40:20|62.61|60.41|62.53|60.33|62.62|60.42|62.45|60.25|0
1638888030000|2021-12-07 14:40:30|62.38|60.18|62.3|60.1|62.38|60.18|62.27|60.07|0
1638888040000|2021-12-07 14:40:40|62.27|60.07|62.29|60.09|62.29|60.09|62.27|60.07|0
1638888050000|2021-12-07 14:40:50|62.3|60.1|62.34|60.14|62.34|60.14|62.23|60.03|0
1638888060000|2021-12-07 14:41:00|62.45|60.25|62.55|60.35|62.55|60.35|62.44|60.24|0
1638888070000|2021-12-07 14:41:10|62.57|60.37|62.64|60.44|62.72|60.52|62.57|60.37|0
1638888080000|2021-12-07 14:41:20|62.53|60.33|62.6|60.4|62.64|60.44|62.53|60.33|0
1638888090000|2021-12-07 14:41:30|62.66|60.46|62.76|60.56|62.76|60.56|62.66|60.46|0
1638888100000|2021-12-07 14:41:40|62.79|60.59|62.76|60.56|62.79|60.59|62.68|60.48|0
1638888110000|2021-12-07 14:41:50|62.83|60.63|62.6|60.4|62.83|60.63|62.6|60.4|0
1638888120000|2021-12-07 14:42:00|62.42|60.22|62.49|60.29|62.49|60.29|62.38|60.18|0
1638888130000|2021-12-07 14:42:10|62.4|60.2|62.38|60.18|62.45|60.25|62.3|60.1|0
1638888140000|2021-12-07 14:42:20|62.42|60.22|62.45|60.25|62.45|60.25|62.42|60.22|0
1638888150000|2021-12-07 14:42:30|62.49|60.29|62.49|60.29|62.49|60.29|62.43|60.23|0
1638888160000|2021-12-07 14:42:40|62.42|60.22|62.38|60.18|62.42|60.22|62.38|60.18|0
1638888170000|2021-12-07 14:42:50|62.34|60.14|62.26|60.06|62.34|60.14|62.19|59.99|0
1638888180000|2021-12-07 14:43:00|62.19|59.99|61.93|59.73|62.19|59.99|61.89|59.69|0
1638888190000|2021-12-07 14:43:10|61.74|59.54|61.85|59.65|61.85|59.65|61.74|59.54|0
1638888200000|2021-12-07 14:43:20|61.74|59.54|61.85|59.65|61.85|59.65|61.74|59.54|0
1638888210000|2021-12-07 14:43:30|61.83|59.63|61.89|59.69|61.89|59.69|61.83|59.63|0
1638888220000|2021-12-07 14:43:40|61.96|59.76|62|59.8|62|59.8|61.96|59.76|0
1638888230000|2021-12-07 14:43:50|62.04|59.84|62|59.8|62.08|59.88|62|59.8|0
1638888240000|2021-12-07 14:44:00|61.93|59.73|61.81|59.61|61.93|59.73|61.81|59.61|0
1638888250000|2021-12-07 14:44:10|61.78|59.58|61.85|59.65|61.85|59.65|61.78|59.58|0
1638888260000|2021-12-07 14:44:20|61.93|59.73|61.81|59.61|61.93|59.73|61.81|59.61|0
1638888270000|2021-12-07 14:44:30|61.78|59.58|61.59|59.39|61.78|59.58|61.59|59.39|0
1638888280000|2021-12-07 14:44:40|61.55|59.35|61.67|59.47|61.67|59.47|61.52|59.32|0
1638888290000|2021-12-07 14:44:50|61.55|59.35|61.52|59.32|61.55|59.35|61.52|59.32|0
1638888300000|2021-12-07 14:45:00|61.26|59.06|61.29|59.09|61.33|59.13|61.26|59.06|0
1638888310000|2021-12-07 14:45:10|61.26|59.06|61.37|59.17|61.37|59.17|61.18|58.98|0
1638888320000|2021-12-07 14:45:20|61.33|59.13|61.29|59.09|61.37|59.17|61.29|59.09|0
1638888330000|2021-12-07 14:45:30|61.37|59.17|61.33|59.13|61.37|59.17|61.33|59.13|0
1638888340000|2021-12-07 14:45:40|61.26|59.06|61.11|58.91|61.26|59.06|61.11|58.91|0
1638888350000|2021-12-07 14:45:50|61.22|59.02|61.22|59.02|61.26|59.06|61.22|59.02|0
1638888360000|2021-12-07 14:46:00|61.33|59.13|61.29|59.09|61.33|59.13|61.29|59.09|0
1638888370000|2021-12-07 14:46:10|61.22|59.02|61.15|58.95|61.22|59.02|61.15|58.95|0
1638888380000|2021-12-07 14:46:20|61.18|58.98|61.15|58.95|61.18|58.98|61.15|58.95|0
1638888390000|2021-12-07 14:46:30|61.18|58.98|61.18|58.98|61.18|58.98|61.14|58.94|0
1638888400000|2021-12-07 14:46:40|61.14|58.94|61.29|59.09|61.29|59.09|61.14|58.94|0
1638888410000|2021-12-07 14:46:50|61.22|59.02|61.26|59.06|61.26|59.06|61.22|59.02|0
1638888420000|2021-12-07 14:47:00|61.14|58.94|61.07|58.87|61.14|58.94|61.03|58.83|0
1638888430000|2021-12-07 14:47:10|61|58.8|60.78|58.58|61|58.8|60.7|58.5|0
1638888440000|2021-12-07 14:47:20|60.74|58.54|60.85|58.65|60.85|58.65|60.74|58.54|0
1638888450000|2021-12-07 14:47:30|60.89|58.69|60.85|58.65|60.89|58.69|60.85|58.65|0
1638888460000|2021-12-07 14:47:40|60.94|58.74|60.89|58.69|61|58.8|60.89|58.69|0
1638888470000|2021-12-07 14:47:50|60.92|58.72|61.07|58.87|61.07|58.87|60.92|58.72|0
1638888480000|2021-12-07 14:48:00|60.96|58.76|61.03|58.83|61.03|58.83|60.96|58.76|0
1638888490000|2021-12-07 14:48:10|61.11|58.91|61.11|58.91|61.14|58.94|61.07|58.87|0
1638888500000|2021-12-07 14:48:20|61.18|58.98|61.11|58.91|61.22|59.02|61.11|58.91|0
1638888510000|2021-12-07 14:48:30|61.03|58.83|61.11|58.91|61.11|58.91|60.96|58.76|0
1638888520000|2021-12-07 14:48:40|61.14|58.94|61.11|58.91|61.14|58.94|61.11|58.91|0
1638888530000|2021-12-07 14:48:50|61.14|58.94|61.07|58.87|61.14|58.94|61.05|58.85|0
1638888540000|2021-12-07 14:49:00|61.11|58.91|61.03|58.83|61.11|58.91|61|58.8|0
1638888550000|2021-12-07 14:49:10|61|58.8|60.92|58.72|61|58.8|60.92|58.72|0
1638888560000|2021-12-07 14:49:20|60.96|58.76|60.89|58.69|60.96|58.76|60.89|58.69|0
1638888570000|2021-12-07 14:49:30|61|58.8|61|58.8|61|58.8|60.96|58.76|0
1638888590000|2021-12-07 14:49:50|60.92|58.72|60.77|58.57|60.92|58.72|60.77|58.57|0
1638888600000|2021-12-07 14:50:00|60.66|58.46|60.7|58.5|60.7|58.5|60.66|58.46|0
1638888610000|2021-12-07 14:50:10|60.74|58.54|60.77|58.57|60.77|58.57|60.74|58.54|0
1638888620000|2021-12-07 14:50:20|60.7|58.5|60.74|58.54|60.74|58.54|60.7|58.5|0
1638888630000|2021-12-07 14:50:30|60.77|58.57|60.7|58.5|60.77|58.57|60.7|58.5|0
1638888640000|2021-12-07 14:50:40|60.66|58.46|60.7|58.5|60.74|58.54|60.66|58.46|0
1638888650000|2021-12-07 14:50:50|60.77|58.57|60.77|58.57|60.77|58.57|60.74|58.54|0
1638888660000|2021-12-07 14:51:00|60.85|58.65|60.77|58.57|60.85|58.65|60.77|58.57|0
1638888670000|2021-12-07 14:51:10|60.88|58.68|60.85|58.65|60.88|58.68|60.85|58.65|0
1638888680000|2021-12-07 14:51:20|60.81|58.61|60.92|58.72|60.92|58.72|60.7|58.5|0
1638888690000|2021-12-07 14:51:30|60.99|58.79|60.85|58.65|60.99|58.79|60.85|58.65|0
1638888700000|2021-12-07 14:51:40|60.81|58.61|60.77|58.57|60.81|58.61|60.77|58.57|0
1638888710000|2021-12-07 14:51:50|60.81|58.61|60.77|58.57|60.85|58.65|60.77|58.57|0
1638888720000|2021-12-07 14:52:00|60.81|58.61|60.59|58.39|60.81|58.61|60.59|58.39|0
1638888730000|2021-12-07 14:52:10|60.55|58.35|60.63|58.43|60.63|58.43|60.55|58.35|0
1638888740000|2021-12-07 14:52:20|60.66|58.46|60.66|58.46|60.66|58.46|60.59|58.39|0
1638888750000|2021-12-07 14:52:30|60.59|58.39|60.7|58.5|60.7|58.5|60.59|58.39|0
1638888760000|2021-12-07 14:52:40|60.63|58.43|60.55|58.35|60.7|58.5|60.55|58.35|0
1638888770000|2021-12-07 14:52:50|60.52|58.32|60.41|58.21|60.52|58.32|60.41|58.21|0
1638888780000|2021-12-07 14:53:00|60.37|58.17|60.33|58.13|60.37|58.17|60.33|58.13|0
1638888790000|2021-12-07 14:53:10|60.41|58.21|60.37|58.17|60.41|58.21|60.33|58.13|0
1638888800000|2021-12-07 14:53:20|60.44|58.24|60.41|58.21|60.44|58.24|60.41|58.21|0
1638888810000|2021-12-07 14:53:30|60.37|58.17|60.41|58.21|60.41|58.21|60.37|58.17|0
1638888820000|2021-12-07 14:53:40|60.37|58.17|60.41|58.21|60.42|58.22|60.37|58.17|0
1638888840000|2021-12-07 14:54:00|60.44|58.24|60.19|57.99|60.44|58.24|60.19|57.99|0
1638888850000|2021-12-07 14:54:10|60.11|57.91|59.97|57.77|60.11|57.91|59.97|57.77|0
1638888860000|2021-12-07 14:54:20|59.9|57.7|60.11|57.91|60.11|57.91|59.9|57.7|0
1638888870000|2021-12-07 14:54:30|60.15|57.95|60|57.8|60.15|57.95|60|57.8|0
1638888880000|2021-12-07 14:54:40|60.11|57.91|60.19|57.99|60.22|58.02|60.11|57.91|0
1638888890000|2021-12-07 14:54:50|60.22|58.02|60.15|57.95|60.22|58.02|60.15|57.95|0
1638888900000|2021-12-07 14:55:00|60.11|57.91|60.26|58.06|60.26|58.06|60.11|57.91|0
1638888910000|2021-12-07 14:55:10|60.19|57.99|61.91|59.71|61.91|59.71|60.15|57.95|0
1638888920000|2021-12-07 14:55:20|61.95|59.75|60.29|58.09|61.99|59.79|60.29|58.09|0
1638888930000|2021-12-07 14:55:30|60.22|58.02|60.22|58.02|60.26|58.06|60.22|58.02|0
1638888940000|2021-12-07 14:55:40|59.62|57.42|59.52|57.32|59.62|57.42|59.48|57.28|0
1638888950000|2021-12-07 14:55:50|59.51|57.31|59.62|57.42|59.62|57.42|59.51|57.31|0
1638888960000|2021-12-07 14:56:00|59.66|57.46|59.62|57.42|59.66|57.46|59.62|57.42|0
1638888970000|2021-12-07 14:56:10|59.59|57.39|59.55|57.35|59.59|57.39|59.55|57.35|0
1638888980000|2021-12-07 14:56:20|59.59|57.39|59.7|57.5|59.7|57.5|59.59|57.39|0
1638888990000|2021-12-07 14:56:30|59.66|57.46|59.59|57.39|59.66|57.46|59.59|57.39|0
1638889000000|2021-12-07 14:56:40|59.55|57.35|59.7|57.5|59.7|57.5|59.55|57.35|0
1638889010000|2021-12-07 14:56:50|59.73|57.53|59.66|57.46|59.73|57.53|59.62|57.42|0
1638889020000|2021-12-07 14:57:00|59.59|57.39|59.59|57.39|59.59|57.39|59.55|57.35|0
1638889040000|2021-12-07 14:57:20|59.51|57.31|59.55|57.35|59.55|57.35|59.51|57.31|0
1638889050000|2021-12-07 14:57:30|59.59|57.39|59.62|57.42|59.62|57.42|59.59|57.39|0
1638889060000|2021-12-07 14:57:40|59.59|57.39|59.59|57.39|59.59|57.39|59.55|57.35|0
1638889070000|2021-12-07 14:57:50|59.61|57.41|59.62|57.42|59.62|57.42|59.59|57.39|0
1638889080000|2021-12-07 14:58:00|59.66|57.46|59.55|57.35|59.69|57.49|59.55|57.35|0
1638889090000|2021-12-07 14:58:10|59.51|57.31|59.51|57.31|59.55|57.35|59.51|57.31|0
1638889100000|2021-12-07 14:58:20|59.55|57.35|59.55|57.35|59.59|57.39|59.55|57.35|0
1638889110000|2021-12-07 14:58:30|59.51|57.31|59.44|57.24|59.51|57.31|59.44|57.24|0
1638889120000|2021-12-07 14:58:40|59.48|57.28|59.44|57.24|59.48|57.28|59.44|57.24|0
1638889130000|2021-12-07 14:58:50|59.48|57.28|59.37|57.17|59.48|57.28|59.37|57.17|0
1638889140000|2021-12-07 14:59:00|59.4|57.2|59.37|57.17|59.4|57.2|59.37|57.17|0
1638889150000|2021-12-07 14:59:10|59.33|57.13|59.22|57.02|59.33|57.13|59.22|57.02|0
1638889160000|2021-12-07 14:59:20|59.19|56.99|59.19|56.99|59.22|57.02|59.15|56.95|0
1638889170000|2021-12-07 14:59:30|59.22|57.02|59.19|56.99|59.22|57.02|59.19|56.99|0
1638889180000|2021-12-07 14:59:40|59.15|56.95|59.12|56.92|59.15|56.95|59.12|56.92|0
1638889190000|2021-12-07 14:59:50|59.08|56.88|59.04|56.84|59.08|56.88|59.04|56.84|0
1638889200000|2021-12-07 15:00:00|58.9|56.7|58.97|56.77|58.97|56.77|58.86|56.66|0
1638889210000|2021-12-07 15:00:10|58.9|56.7|58.86|56.66|58.94|56.74|58.86|56.66|0
1638889220000|2021-12-07 15:00:20|58.94|56.74|58.97|56.77|58.97|56.77|58.94|56.74|0
1638889230000|2021-12-07 15:00:30|58.94|56.74|58.94|56.74|58.97|56.77|58.94|56.74|0
1638889240000|2021-12-07 15:00:40|58.97|56.77|59.12|56.92|59.12|56.92|58.97|56.77|0
1638889250000|2021-12-07 15:00:50|59.08|56.88|59.04|56.84|59.08|56.88|59.04|56.84|0
1638889260000|2021-12-07 15:01:00|59.08|56.88|58.94|56.74|59.08|56.88|58.94|56.74|0
1638889270000|2021-12-07 15:01:10|58.9|56.7|58.94|56.74|58.94|56.74|58.9|56.7|0
1638889280000|2021-12-07 15:01:20|58.97|56.77|58.86|56.66|58.97|56.77|58.86|56.66|0
1638889290000|2021-12-07 15:01:30|58.9|56.7|58.9|56.7|58.9|56.7|58.86|56.66|0
1638889300000|2021-12-07 15:01:40|58.86|56.66|58.9|56.7|58.94|56.74|58.86|56.66|0
1638889310000|2021-12-07 15:01:50|58.86|56.66|58.83|56.63|58.86|56.66|58.83|56.63|0
1638889320000|2021-12-07 15:02:00|58.76|56.56|58.72|56.52|58.83|56.63|58.72|56.52|0
1638889330000|2021-12-07 15:02:10|58.76|56.56|58.72|56.52|58.76|56.56|58.72|56.52|0
1638889340000|2021-12-07 15:02:20|58.79|56.59|58.79|56.59|58.79|56.59|58.76|56.56|0
1638889350000|2021-12-07 15:02:30|58.76|56.56|58.9|56.7|58.9|56.7|58.76|56.56|0
1638889360000|2021-12-07 15:02:40|58.86|56.66|58.93|56.73|58.93|56.73|58.86|56.66|0
1638889370000|2021-12-07 15:02:50|58.86|56.66|58.86|56.66|58.93|56.73|58.86|56.66|0
1638889380000|2021-12-07 15:03:00|58.93|56.73|58.86|56.66|58.93|56.73|58.86|56.66|0
1638889390000|2021-12-07 15:03:10|58.83|56.63|59.01|56.81|59.01|56.81|58.83|56.63|0
1638889400000|2021-12-07 15:03:20|58.93|56.73|58.93|56.73|58.93|56.73|58.9|56.7|0
1638889410000|2021-12-07 15:03:30|58.9|56.7|58.93|56.73|58.93|56.73|58.9|56.7|0
1638889420000|2021-12-07 15:03:40|58.97|56.77|59.11|56.91|59.11|56.91|58.97|56.77|0
1638889430000|2021-12-07 15:03:50|59.08|56.88|59.08|56.88|59.19|56.99|59.08|56.88|0
1638889440000|2021-12-07 15:04:00|59.04|56.84|59.08|56.88|59.08|56.88|59.04|56.84|0
1638889450000|2021-12-07 15:04:10|59.04|56.84|59.08|56.88|59.11|56.91|59.01|56.81|0
1638889460000|2021-12-07 15:04:20|59.15|56.95|59.26|57.06|59.26|57.06|59.11|56.91|0
1638889470000|2021-12-07 15:04:30|59.22|57.02|59.26|57.06|59.26|57.06|59.19|56.99|0
1638889480000|2021-12-07 15:04:40|59.19|56.99|59.26|57.06|59.26|57.06|59.19|56.99|0
1638889490000|2021-12-07 15:04:50|59.33|57.13|59.26|57.06|59.37|57.17|59.26|57.06|0
1638889500000|2021-12-07 15:05:00|59.15|56.95|59.26|57.06|59.26|57.06|59.15|56.95|0
1638889510000|2021-12-07 15:05:10|59.18|56.98|59.26|57.06|59.26|57.06|59.15|56.95|0
1638889520000|2021-12-07 15:05:20|59.18|56.98|59.22|57.02|59.22|57.02|59.18|56.98|0
1638889530000|2021-12-07 15:05:30|59.18|56.98|59.26|57.06|59.29|57.09|59.18|56.98|0
1638889540000|2021-12-07 15:05:40|59.29|57.09|59.29|57.09|59.36|57.16|59.29|57.09|0
1638889550000|2021-12-07 15:05:50|59.33|57.13|59.33|57.13|59.33|57.13|59.33|57.13|0
1638889560000|2021-12-07 15:06:00|59.18|56.98|59.18|56.98|59.18|56.98|59.18|56.98|0
1638889570000|2021-12-07 15:06:10|59.22|57.02|59.26|57.06|59.26|57.06|59.18|56.98|0
1638889580000|2021-12-07 15:06:20|59.29|57.09|59.29|57.09|59.33|57.13|59.29|57.09|0
1638889590000|2021-12-07 15:06:30|59.33|57.13|59.29|57.09|59.36|57.16|59.29|57.09|0
1638889600000|2021-12-07 15:06:40|59.26|57.06|59.18|56.98|59.26|57.06|59.18|56.98|0
1638889610000|2021-12-07 15:06:50|59.22|57.02|59.29|57.09|59.29|57.09|59.22|57.02|0
1638889620000|2021-12-07 15:07:00|59.26|57.06|59.22|57.02|59.26|57.06|59.22|57.02|0
1638889630000|2021-12-07 15:07:10|59.18|56.98|59.15|56.95|59.18|56.98|59.15|56.95|0
1638889640000|2021-12-07 15:07:20|59.18|56.98|59.18|56.98|59.22|57.02|59.18|56.98|0
1638889650000|2021-12-07 15:07:30|59.22|57.02|59.22|57.02|59.22|57.02|59.18|56.98|0
1638889660000|2021-12-07 15:07:40|59.15|56.95|59.11|56.91|59.18|56.98|59.11|56.91|0
1638889670000|2021-12-07 15:07:50|59.04|56.84|59.11|56.91|59.11|56.91|59|56.8|0
1638889680000|2021-12-07 15:08:00|59.08|56.88|58.93|56.73|59.08|56.88|58.93|56.73|0
1638889690000|2021-12-07 15:08:10|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1638889700000|2021-12-07 15:08:20|58.93|56.73|59.07|56.87|59.07|56.87|58.93|56.73|0
1638889710000|2021-12-07 15:08:30|59.04|56.84|58.97|56.77|59.04|56.84|58.97|56.77|0
1638889720000|2021-12-07 15:08:40|59.04|56.84|59.04|56.84|59.04|56.84|59|56.8|0
1638889730000|2021-12-07 15:08:50|59.07|56.87|58.97|56.77|59.07|56.87|58.97|56.77|0
1638889740000|2021-12-07 15:09:00|58.93|56.73|58.93|56.73|58.97|56.77|58.93|56.73|0
1638889750000|2021-12-07 15:09:10|58.97|56.77|58.99|56.79|59|56.8|58.93|56.73|0
1638889760000|2021-12-07 15:09:20|58.97|56.77|58.97|56.77|59.07|56.87|58.97|56.77|0
1638889770000|2021-12-07 15:09:30|58.93|56.73|58.93|56.73|59|56.8|58.93|56.73|0
1638889780000|2021-12-07 15:09:40|58.89|56.69|58.79|56.59|58.89|56.69|58.79|56.59|0
1638889790000|2021-12-07 15:09:50|58.75|56.55|58.72|56.52|58.79|56.59|58.72|56.52|0
1638889800000|2021-12-07 15:10:00|58.64|56.44|58.79|56.59|58.79|56.59|58.64|56.44|0
1638889810000|2021-12-07 15:10:10|58.68|56.48|58.68|56.48|58.72|56.52|58.64|56.44|0
1638889820000|2021-12-07 15:10:20|58.72|56.52|58.64|56.44|58.72|56.52|58.64|56.44|0
1638889840000|2021-12-07 15:10:40|58.68|56.48|58.75|56.55|58.75|56.55|58.68|56.48|0
1638889850000|2021-12-07 15:10:50|58.71|56.51|58.75|56.55|58.75|56.55|58.71|56.51|0
1638889860000|2021-12-07 15:11:00|58.79|56.59|58.71|56.51|58.79|56.59|58.68|56.48|0
1638889870000|2021-12-07 15:11:10|58.64|56.44|58.61|56.41|58.64|56.44|58.61|56.41|0
1638889880000|2021-12-07 15:11:20|58.64|56.44|58.54|56.34|58.64|56.44|58.54|56.34|0
1638889890000|2021-12-07 15:11:30|58.57|56.37|58.61|56.41|58.7|56.5|58.57|56.37|0
1638889900000|2021-12-07 15:11:40|58.57|56.37|58.5|56.3|58.61|56.41|58.5|56.3|0
1638889910000|2021-12-07 15:11:50|58.46|56.26|58.43|56.23|58.46|56.26|58.43|56.23|0
1638889920000|2021-12-07 15:12:00|58.22|56.02|58.25|56.05|58.29|56.09|58.22|56.02|0
1638889930000|2021-12-07 15:12:10|58.22|56.02|58.14|55.94|58.22|56.02|58.14|55.94|0
1638889940000|2021-12-07 15:12:20|58.07|55.87|58.22|56.02|58.22|56.02|58.07|55.87|0
1638889950000|2021-12-07 15:12:30|58.18|55.98|58.07|55.87|58.18|55.98|58.07|55.87|0
1638889960000|2021-12-07 15:12:40|58.14|55.94|58.07|55.87|58.18|55.98|58.07|55.87|0
1638889970000|2021-12-07 15:12:50|58.11|55.91|58|55.8|58.11|55.91|58|55.8|0
1638889980000|2021-12-07 15:13:00|57.97|55.77|57.93|55.73|57.97|55.77|57.93|55.73|0
1638889990000|2021-12-07 15:13:10|57.97|55.77|57.97|55.77|58.04|55.84|57.97|55.77|0
1638890000000|2021-12-07 15:13:20|58|55.8|58.07|55.87|58.07|55.87|58|55.8|0
1638890010000|2021-12-07 15:13:30|58|55.8|58|55.8|58.04|55.84|58|55.8|0
1638890020000|2021-12-07 15:13:40|58.04|55.84|58.04|55.84|58.06|55.86|58.04|55.84|0
1638890030000|2021-12-07 15:13:50|58|55.8|58.04|55.84|58.04|55.84|58|55.8|0
1638890040000|2021-12-07 15:14:00|58|55.8|58.04|55.84|58.04|55.84|58|55.8|0
1638890050000|2021-12-07 15:14:10|58.25|56.05|58.21|56.01|58.25|56.05|58.21|56.01|0
1638890060000|2021-12-07 15:14:20|58.14|55.94|58.18|55.98|58.18|55.98|58.07|55.87|0
1638890070000|2021-12-07 15:14:30|58.14|55.94|58.14|55.94|58.18|55.98|58.14|55.94|0
1638890080000|2021-12-07 15:14:40|58.11|55.91|58.04|55.84|58.11|55.91|58.04|55.84|0
1638890090000|2021-12-07 15:14:50|58|55.8|57.97|55.77|58|55.8|57.97|55.77|0
1638890100000|2021-12-07 15:15:00|57.93|55.73|57.93|55.73|57.93|55.73|57.9|55.7|0
1638890110000|2021-12-07 15:15:10|57.97|55.77|57.89|55.69|57.97|55.77|57.89|55.69|0
1638890120000|2021-12-07 15:15:20|57.86|55.66|57.93|55.73|57.93|55.73|57.86|55.66|0
1638890130000|2021-12-07 15:15:30|57.89|55.69|57.93|55.73|57.93|55.73|57.89|55.69|0
1638890140000|2021-12-07 15:15:40|57.89|55.69|57.79|55.59|57.97|55.77|57.79|55.59|0
1638890150000|2021-12-07 15:15:50|57.82|55.62|57.89|55.69|57.89|55.69|57.79|55.59|0
1638890160000|2021-12-07 15:16:00|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1638890170000|2021-12-07 15:16:10|57.97|55.77|58.04|55.84|58.04|55.84|57.97|55.77|0
1638890180000|2021-12-07 15:16:20|58|55.8|58|55.8|58.14|55.94|58|55.8|0
1638890190000|2021-12-07 15:16:30|58.04|55.84|58.14|55.94|58.14|55.94|58.04|55.84|0
1638890200000|2021-12-07 15:16:40|58.11|55.91|58.18|55.98|58.18|55.98|58.07|55.87|0
1638890210000|2021-12-07 15:16:50|58.11|55.91|58.18|55.98|58.18|55.98|58.11|55.91|0
1638890220000|2021-12-07 15:17:00|58.14|55.94|58.11|55.91|58.14|55.94|58.11|55.91|0
1638890230000|2021-12-07 15:17:10|58.09|55.89|58.07|55.87|58.09|55.89|58.04|55.84|0
1638890240000|2021-12-07 15:17:20|58.04|55.84|58|55.8|58.04|55.84|58|55.8|0
1638890250000|2021-12-07 15:17:30|58.04|55.84|58.04|55.84|58.07|55.87|58.04|55.84|0
1638890260000|2021-12-07 15:17:40|58|55.8|58.03|55.83|58.03|55.83|58|55.8|0
1638890270000|2021-12-07 15:17:50|58.07|55.87|58.07|55.87|58.14|55.94|58.07|55.87|0
1638890280000|2021-12-07 15:18:00|58.14|55.94|58.11|55.91|58.14|55.94|58.03|55.83|0
1638890290000|2021-12-07 15:18:10|58.14|55.94|58.18|55.98|58.18|55.98|58.14|55.94|0
1638890300000|2021-12-07 15:18:20|58.21|56.01|58.03|55.83|58.21|56.01|58.03|55.83|0
1638890310000|2021-12-07 15:18:30|58|55.8|58|55.8|58.03|55.83|58|55.8|0
1638890320000|2021-12-07 15:18:40|58.03|55.83|58.07|55.87|58.07|55.87|58.03|55.83|0
1638890330000|2021-12-07 15:18:50|58.03|55.83|58.03|55.83|58.11|55.91|58.03|55.83|0
1638890340000|2021-12-07 15:19:00|58.07|55.87|58.03|55.83|58.07|55.87|58.03|55.83|0
1638890350000|2021-12-07 15:19:10|58|55.8|57.96|55.76|58.03|55.83|57.96|55.76|0
1638890360000|2021-12-07 15:19:20|57.93|55.73|57.93|55.73|57.93|55.73|57.93|55.73|0
1638890370000|2021-12-07 15:19:30|57.89|55.69|58.03|55.83|58.03|55.83|57.89|55.69|0
1638890380000|2021-12-07 15:19:40|58|55.8|58|55.8|58|55.8|57.96|55.76|0
1638890390000|2021-12-07 15:19:50|58.03|55.83|59.11|56.91|59.11|56.91|58|55.8|0
1638890400000|2021-12-07 15:20:00|59.04|56.84|57.35|55.15|59.04|56.84|57.35|55.15|0
1638890410000|2021-12-07 15:20:10|57.39|55.19|57.46|55.26|57.46|55.26|57.39|55.19|0
1638890420000|2021-12-07 15:20:20|57.42|55.22|57.35|55.15|57.42|55.22|57.35|55.15|0
1638890430000|2021-12-07 15:20:30|57.28|55.08|57.28|55.08|57.28|55.08|57.25|55.05|0
1638890440000|2021-12-07 15:20:40|56.73|54.53|56.87|54.67|56.87|54.67|56.73|54.53|0
1638890450000|2021-12-07 15:20:50|56.91|54.71|56.91|54.71|56.91|54.71|56.87|54.67|0
1638890460000|2021-12-07 15:21:00|56.87|54.67|56.8|54.6|56.87|54.67|56.8|54.6|0
1638890470000|2021-12-07 15:21:10|56.77|54.57|56.73|54.53|56.77|54.57|56.73|54.53|0
1638890480000|2021-12-07 15:21:20|56.77|54.57|56.8|54.6|56.8|54.6|56.77|54.57|0
1638890490000|2021-12-07 15:21:30|56.77|54.57|56.8|54.6|56.8|54.6|56.77|54.57|0
1638890500000|2021-12-07 15:21:40|56.87|54.67|56.87|54.67|56.89|54.69|56.84|54.64|0
1638890510000|2021-12-07 15:21:50|56.89|54.69|56.77|54.57|56.89|54.69|56.77|54.57|0
1638890520000|2021-12-07 15:22:00|56.73|54.53|56.84|54.64|56.84|54.64|56.73|54.53|0
1638890530000|2021-12-07 15:22:10|56.87|54.67|56.87|54.67|56.91|54.71|56.87|54.67|0
1638890540000|2021-12-07 15:22:20|56.91|54.71|56.98|54.78|56.98|54.78|56.91|54.71|0
1638890550000|2021-12-07 15:22:30|56.94|54.74|56.85|54.65|56.94|54.74|56.84|54.64|0
1638890560000|2021-12-07 15:22:40|56.84|54.64|56.84|54.64|56.84|54.64|56.8|54.6|0
1638890570000|2021-12-07 15:22:50|56.87|54.67|56.84|54.64|56.91|54.71|56.84|54.64|0
1638890580000|2021-12-07 15:23:00|56.77|54.57|56.73|54.53|56.77|54.57|56.63|54.43|0
1638890590000|2021-12-07 15:23:10|56.84|54.64|56.87|54.67|56.94|54.74|56.84|54.64|0
1638890600000|2021-12-07 15:23:20|56.91|54.71|56.98|54.78|56.98|54.78|56.91|54.71|0
1638890610000|2021-12-07 15:23:30|57.01|54.81|57.05|54.85|57.12|54.92|57.01|54.81|0
1638890620000|2021-12-07 15:23:40|57.12|54.92|57.19|54.99|57.19|54.99|57.12|54.92|0
1638890630000|2021-12-07 15:23:50|57.15|54.95|57.22|55.02|57.22|55.02|57.15|54.95|0
1638890640000|2021-12-07 15:24:00|57.15|54.95|57.05|54.85|57.15|54.95|57.01|54.81|0
1638890650000|2021-12-07 15:24:10|57.08|54.88|57.15|54.95|57.15|54.95|57.08|54.88|0
1638890660000|2021-12-07 15:24:20|57.19|54.99|57.12|54.92|57.19|54.99|57.12|54.92|0
1638890670000|2021-12-07 15:24:30|57.15|54.95|57.08|54.88|57.15|54.95|57.08|54.88|0
1638890680000|2021-12-07 15:24:40|57.12|54.92|57.15|54.95|57.15|54.95|57.12|54.92|0
1638890690000|2021-12-07 15:24:50|57.19|54.99|57.22|55.02|57.22|55.02|57.15|54.95|0
1638890700000|2021-12-07 15:25:00|57.12|54.92|57.12|54.92|57.15|54.95|57.12|54.92|0
1638890710000|2021-12-07 15:25:10|57.15|54.95|57.17|54.97|57.19|54.99|57.15|54.95|0
1638890720000|2021-12-07 15:25:20|57.22|55.02|57.19|54.99|57.22|55.02|57.19|54.99|0
1638890730000|2021-12-07 15:25:30|57.22|55.02|57.15|54.95|57.22|55.02|57.15|54.95|0
1638890740000|2021-12-07 15:25:40|57.19|54.99|57.12|54.92|57.22|55.02|57.12|54.92|0
1638890750000|2021-12-07 15:25:50|57.08|54.88|57.01|54.81|57.08|54.88|57.01|54.81|0
1638890760000|2021-12-07 15:26:00|56.97|54.77|57.04|54.84|57.04|54.84|56.97|54.77|0
1638890770000|2021-12-07 15:26:10|56.97|54.77|57.06|54.86|57.06|54.86|56.97|54.77|0
1638890780000|2021-12-07 15:26:20|57.08|54.88|57.12|54.92|57.15|54.95|57.04|54.84|0
1638890790000|2021-12-07 15:26:30|57.08|54.88|57.04|54.84|57.11|54.91|57.04|54.84|0
1638890800000|2021-12-07 15:26:40|57.08|54.88|57.1|54.9|57.11|54.91|57.08|54.88|0
1638890810000|2021-12-07 15:26:50|57.11|54.91|57.04|54.84|57.11|54.91|57.04|54.84|0
1638890820000|2021-12-07 15:27:00|56.97|54.77|57.01|54.81|57.01|54.81|56.97|54.77|0
1638890830000|2021-12-07 15:27:10|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1638890840000|2021-12-07 15:27:20|57.08|54.88|56.97|54.77|57.08|54.88|56.97|54.77|0
1638890860000|2021-12-07 15:27:40|56.94|54.74|56.9|54.7|56.94|54.74|56.9|54.7|0
1638890870000|2021-12-07 15:27:50|56.94|54.74|57.01|54.81|57.01|54.81|56.94|54.74|0
1638890880000|2021-12-07 15:28:00|56.97|54.77|57.01|54.81|57.01|54.81|56.97|54.77|0
1638890890000|2021-12-07 15:28:10|57.04|54.84|57.04|54.84|57.08|54.88|57.04|54.84|0
1638890900000|2021-12-07 15:28:20|57.08|54.88|57.08|54.88|57.08|54.88|57.08|54.88|0
1638890910000|2021-12-07 15:28:30|57.06|54.86|57.04|54.84|57.06|54.86|57.01|54.81|0
1638890920000|2021-12-07 15:28:40|57.08|54.88|57.04|54.84|57.08|54.88|57.04|54.84|0
1638890930000|2021-12-07 15:28:50|57.08|54.88|57.04|54.84|57.08|54.88|57.04|54.84|0
1638890940000|2021-12-07 15:29:00|57.01|54.81|57.01|54.81|57.08|54.88|57.01|54.81|0
1638890950000|2021-12-07 15:29:10|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1638890960000|2021-12-07 15:29:20|57.01|54.81|57.11|54.91|57.11|54.91|57.01|54.81|0
1638890970000|2021-12-07 15:29:30|57.13|54.93|57.25|55.05|57.25|55.05|57.13|54.93|0
1638890980000|2021-12-07 15:29:40|57.29|55.09|57.29|55.09|57.29|55.09|57.22|55.02|0
1638890990000|2021-12-07 15:29:50|57.39|55.19|57.43|55.23|57.43|55.23|57.39|55.19|0
1638891000000|2021-12-07 15:30:00|57.5|55.3|57.18|54.98|57.5|55.3|57.18|54.98|0
1638891010000|2021-12-07 15:30:10|57.25|55.05|57.29|55.09|57.29|55.09|57.25|55.05|0
1638891020000|2021-12-07 15:30:20|57.22|55.02|57.11|54.91|57.22|55.02|57.11|54.91|0
1638891030000|2021-12-07 15:30:30|57.08|54.88|57.01|54.81|57.11|54.91|57.01|54.81|0
1638891040000|2021-12-07 15:30:40|57.04|54.84|57.04|54.84|57.08|54.88|57.04|54.84|0
1638891050000|2021-12-07 15:30:50|57.08|54.88|57.04|54.84|57.08|54.88|57.04|54.84|0
1638891060000|2021-12-07 15:31:00|57.08|54.88|57.04|54.84|57.08|54.88|57.04|54.84|0
1638891070000|2021-12-07 15:31:10|57.08|54.88|57.11|54.91|57.11|54.91|57.08|54.88|0
1638891080000|2021-12-07 15:31:20|57.15|54.95|57.11|54.91|57.15|54.95|57.11|54.91|0
1638891090000|2021-12-07 15:31:30|57.15|54.95|57.18|54.98|57.18|54.98|57.15|54.95|0
1638891100000|2021-12-07 15:31:40|57.22|55.02|57.25|55.05|57.25|55.05|57.22|55.02|0
1638891110000|2021-12-07 15:31:50|57.24|55.04|57.18|54.98|57.25|55.05|57.18|54.98|0
1638891120000|2021-12-07 15:32:00|57.22|55.02|57.22|55.02|57.25|55.05|57.22|55.02|0
1638891130000|2021-12-07 15:32:10|57.18|54.98|57.15|54.95|57.22|55.02|57.15|54.95|0
1638891140000|2021-12-07 15:32:20|57.18|54.98|57.25|55.05|57.25|55.05|57.18|54.98|0
1638891150000|2021-12-07 15:32:30|57.15|54.95|57.11|54.91|57.15|54.95|57.08|54.88|0
1638891160000|2021-12-07 15:32:40|57.15|54.95|57.22|55.02|57.22|55.02|57.15|54.95|0
1638891170000|2021-12-07 15:32:50|57.18|54.98|57.11|54.91|57.22|55.02|57.11|54.91|0
1638891180000|2021-12-07 15:33:00|57.08|54.88|57.08|54.88|57.08|54.88|57.04|54.84|0
1638891190000|2021-12-07 15:33:10|57.15|54.95|57.11|54.91|57.18|54.98|57.11|54.91|0
1638891200000|2021-12-07 15:33:20|57.08|54.88|57.08|54.88|57.09|54.89|57.08|54.88|0
1638891230000|2021-12-07 15:33:50|57.04|54.84|57.08|54.88|57.08|54.88|57.04|54.84|0
1638891240000|2021-12-07 15:34:00|57.04|54.84|57.11|54.91|57.11|54.91|57.04|54.84|0
1638891250000|2021-12-07 15:34:10|57.08|54.88|57.15|54.95|57.15|54.95|57.08|54.88|0
1638891260000|2021-12-07 15:34:20|57.11|54.91|57.04|54.84|57.11|54.91|57.04|54.84|0
1638891270000|2021-12-07 15:34:30|57.01|54.81|57.01|54.81|57.01|54.81|56.97|54.77|0
1638891280000|2021-12-07 15:34:40|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1638891290000|2021-12-07 15:34:50|57.01|54.81|57|54.8|57.01|54.81|56.99|54.79|0
1638891300000|2021-12-07 15:35:00|57.04|54.84|57.04|54.84|57.11|54.91|57.04|54.84|0
1638891310000|2021-12-07 15:35:10|57|54.8|57.07|54.87|57.07|54.87|57|54.8|0
1638891320000|2021-12-07 15:35:20|57.11|54.91|57.07|54.87|57.11|54.91|57.07|54.87|0
1638891330000|2021-12-07 15:35:30|57.04|54.84|56.9|54.7|57.04|54.84|56.9|54.7|0
1638891340000|2021-12-07 15:35:40|56.93|54.73|56.86|54.66|56.93|54.73|56.86|54.66|0
1638891350000|2021-12-07 15:35:50|56.83|54.63|56.79|54.59|56.83|54.63|56.79|54.59|0
1638891360000|2021-12-07 15:36:00|56.83|54.63|56.79|54.59|56.83|54.63|56.79|54.59|0
1638891370000|2021-12-07 15:36:10|56.76|54.56|56.83|54.63|56.86|54.66|56.76|54.56|0
1638891380000|2021-12-07 15:36:20|56.76|54.56|56.79|54.59|56.79|54.59|56.72|54.52|0
1638891390000|2021-12-07 15:36:30|56.83|54.63|56.83|54.63|56.86|54.66|56.83|54.63|0
1638891400000|2021-12-07 15:36:40|56.76|54.56|56.72|54.52|56.76|54.56|56.72|54.52|0
1638891410000|2021-12-07 15:36:50|56.76|54.56|56.79|54.59|56.79|54.59|56.72|54.52|0
1638891420000|2021-12-07 15:37:00|56.76|54.56|56.76|54.56|56.79|54.59|56.76|54.56|0
1638891430000|2021-12-07 15:37:10|56.79|54.59|56.79|54.59|56.83|54.63|56.79|54.59|0
1638891440000|2021-12-07 15:37:20|56.83|54.63|56.86|54.66|56.86|54.66|56.79|54.59|0
1638891450000|2021-12-07 15:37:30|56.83|54.63|56.79|54.59|56.83|54.63|56.79|54.59|0
1638891460000|2021-12-07 15:37:40|56.81|54.61|56.83|54.63|56.86|54.66|56.81|54.61|0
1638891470000|2021-12-07 15:37:50|56.86|54.66|56.83|54.63|56.86|54.66|56.83|54.63|0
1638891480000|2021-12-07 15:38:00|56.86|54.66|56.79|54.59|56.86|54.66|56.79|54.59|0
1638891490000|2021-12-07 15:38:10|56.81|54.61|56.79|54.59|56.83|54.63|56.79|54.59|0
1638891510000|2021-12-07 15:38:30|56.76|54.56|56.79|54.59|56.79|54.59|56.76|54.56|0
1638891520000|2021-12-07 15:38:40|56.83|54.63|56.86|54.66|56.86|54.66|56.83|54.63|0
1638891530000|2021-12-07 15:38:50|56.9|54.7|56.9|54.7|56.9|54.7|56.9|54.7|0
1638891540000|2021-12-07 15:39:00|56.93|54.73|56.9|54.7|56.93|54.73|56.9|54.7|0
1638891550000|2021-12-07 15:39:10|56.86|54.66|56.76|54.56|56.9|54.7|56.76|54.56|0
1638891560000|2021-12-07 15:39:20|56.72|54.52|56.76|54.56|56.76|54.56|56.72|54.52|0
1638891570000|2021-12-07 15:39:30|56.72|54.52|56.79|54.59|56.79|54.59|56.72|54.52|0
1638891580000|2021-12-07 15:39:40|56.83|54.63|56.86|54.66|56.86|54.66|56.83|54.63|0
1638891590000|2021-12-07 15:39:50|56.9|54.7|56.86|54.66|56.9|54.7|56.86|54.66|0
1638891600000|2021-12-07 15:40:00|56.9|54.7|56.86|54.66|56.9|54.7|56.86|54.66|0
1638891610000|2021-12-07 15:40:10|56.9|54.7|56.86|54.66|56.9|54.7|56.86|54.66|0
1638891620000|2021-12-07 15:40:20|56.79|54.59|56.83|54.63|56.83|54.63|56.79|54.59|0
1638891630000|2021-12-07 15:40:30|56.79|54.59|56.86|54.66|56.86|54.66|56.79|54.59|0
1638891640000|2021-12-07 15:40:40|56.83|54.63|56.93|54.73|56.93|54.73|56.83|54.63|0
1638891650000|2021-12-07 15:40:50|56.86|54.66|56.83|54.63|56.9|54.7|56.83|54.63|0
1638891660000|2021-12-07 15:41:00|56.79|54.59|56.79|54.59|56.79|54.59|56.76|54.56|0
1638891670000|2021-12-07 15:41:10|56.76|54.56|56.72|54.52|56.76|54.56|56.72|54.52|0
1638891680000|2021-12-07 15:41:20|56.69|54.49|56.65|54.45|56.69|54.49|56.65|54.45|0
1638891690000|2021-12-07 15:41:30|56.72|54.52|56.72|54.52|56.72|54.52|56.72|54.52|0
1638891700000|2021-12-07 15:41:40|56.76|54.56|56.76|54.56|56.76|54.56|56.72|54.52|0
1638891710000|2021-12-07 15:41:50|56.79|54.59|56.72|54.52|56.79|54.59|56.69|54.49|0
1638891720000|2021-12-07 15:42:00|56.69|54.49|56.76|54.56|56.76|54.56|56.69|54.49|0
1638891730000|2021-12-07 15:42:10|56.79|54.59|56.76|54.56|56.83|54.63|56.76|54.56|0
1638891740000|2021-12-07 15:42:20|56.72|54.52|56.72|54.52|56.76|54.56|56.72|54.52|0
1638891750000|2021-12-07 15:42:30|56.76|54.56|56.69|54.49|56.76|54.56|56.65|54.45|0
1638891760000|2021-12-07 15:42:40|56.72|54.52|56.69|54.49|56.72|54.52|56.69|54.49|0
1638891770000|2021-12-07 15:42:50|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1638891780000|2021-12-07 15:43:00|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1638891790000|2021-12-07 15:43:10|56.65|54.45|56.62|54.42|56.65|54.45|56.62|54.42|0
1638891810000|2021-12-07 15:43:30|56.44|54.24|56.3|54.1|56.44|54.24|56.3|54.1|0
1638891820000|2021-12-07 15:43:40|56.27|54.07|56.37|54.17|56.37|54.17|56.27|54.07|0
1638891830000|2021-12-07 15:43:50|56.34|54.14|56.34|54.14|56.37|54.17|56.34|54.14|0
1638891840000|2021-12-07 15:44:00|56.37|54.17|56.34|54.14|56.41|54.21|56.34|54.14|0
1638891850000|2021-12-07 15:44:10|56.41|54.21|56.34|54.14|56.41|54.21|56.34|54.14|0
1638891860000|2021-12-07 15:44:20|56.3|54.1|56.23|54.03|56.3|54.1|56.23|54.03|0
1638891870000|2021-12-07 15:44:30|56.27|54.07|56.3|54.1|56.3|54.1|56.23|54.03|0
1638891880000|2021-12-07 15:44:40|56.23|54.03|56.3|54.1|56.3|54.1|56.23|54.03|0
1638891890000|2021-12-07 15:44:50|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1638891900000|2021-12-07 15:45:00|56.3|54.1|56.27|54.07|56.3|54.1|56.27|54.07|0
1638891910000|2021-12-07 15:45:10|56.3|54.1|56.23|54.03|56.3|54.1|56.23|54.03|0
1638891920000|2021-12-07 15:45:20|56.2|54|56.13|53.93|56.2|54|56.13|53.93|0
1638891930000|2021-12-07 15:45:30|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1638891940000|2021-12-07 15:45:40|56.2|54|56.13|53.93|56.2|54|56.13|53.93|0
1638891950000|2021-12-07 15:45:50|56.09|53.89|56.16|53.96|56.2|54|56.09|53.89|0
1638891960000|2021-12-07 15:46:00|56.2|54|56.23|54.03|56.27|54.07|56.2|54|0
1638891970000|2021-12-07 15:46:10|56.2|54|56.16|53.96|56.2|54|56.16|53.96|0
1638891980000|2021-12-07 15:46:20|56.13|53.93|56.16|53.96|56.16|53.96|56.13|53.93|0
1638891990000|2021-12-07 15:46:30|56.2|54|56.2|54|56.23|54.03|56.2|54|0
1638892000000|2021-12-07 15:46:40|56.16|53.96|56.13|53.93|56.16|53.96|56.13|53.93|0
1638892010000|2021-12-07 15:46:50|56.16|53.96|56.16|53.96|56.2|54|56.16|53.96|0
1638892020000|2021-12-07 15:47:00|56.13|53.93|56.23|54.03|56.23|54.03|56.09|53.89|0
1638892030000|2021-12-07 15:47:10|56.2|54|56.13|53.93|56.2|54|56.13|53.93|0
1638892040000|2021-12-07 15:47:20|56.16|53.96|56.2|54|56.23|54.03|56.16|53.96|0
1638892050000|2021-12-07 15:47:30|56.23|54.03|56.37|54.17|56.37|54.17|56.23|54.03|0
1638892060000|2021-12-07 15:47:40|56.4|54.2|56.4|54.2|56.4|54.2|56.37|54.17|0
1638892070000|2021-12-07 15:47:50|56.44|54.24|56.37|54.17|56.44|54.24|56.3|54.1|0
1638892080000|2021-12-07 15:48:00|56.44|54.24|56.51|54.31|56.51|54.31|56.4|54.2|0
1638892090000|2021-12-07 15:48:10|56.54|54.34|56.47|54.27|56.54|54.34|56.47|54.27|0
1638892100000|2021-12-07 15:48:20|56.49|54.29|56.47|54.27|56.49|54.29|56.47|54.27|0
1638892110000|2021-12-07 15:48:30|56.44|54.24|56.44|54.24|56.47|54.27|56.44|54.24|0
1638892120000|2021-12-07 15:48:40|56.37|54.17|56.44|54.24|56.44|54.24|56.37|54.17|0
1638892130000|2021-12-07 15:48:50|56.4|54.2|56.33|54.13|56.4|54.2|56.33|54.13|0
1638892140000|2021-12-07 15:49:00|56.3|54.1|56.3|54.1|56.3|54.1|56.26|54.06|0
1638892150000|2021-12-07 15:49:10|56.33|54.13|56.33|54.13|56.33|54.13|56.3|54.1|0
1638892160000|2021-12-07 15:49:20|56.32|54.12|56.23|54.03|56.32|54.12|56.23|54.03|0
1638892170000|2021-12-07 15:49:30|56.26|54.06|56.33|54.13|56.33|54.13|56.26|54.06|0
1638892180000|2021-12-07 15:49:40|56.37|54.17|56.3|54.1|56.37|54.17|56.3|54.1|0
1638892190000|2021-12-07 15:49:50|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1638892200000|2021-12-07 15:50:00|56.23|54.03|56.16|53.96|56.23|54.03|56.16|53.96|0
1638892210000|2021-12-07 15:50:10|56.19|53.99|56.13|53.93|56.19|53.99|56.13|53.93|0
1638892220000|2021-12-07 15:50:20|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1638892230000|2021-12-07 15:50:30|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1638892240000|2021-12-07 15:50:40|56.11|53.91|56.12|53.92|56.12|53.92|56.11|53.91|0
1638892280000|2021-12-07 15:51:20|56.09|53.89|56.12|53.92|56.12|53.92|56.09|53.89|0
1638892290000|2021-12-07 15:51:30|56.16|53.96|56.26|54.06|56.26|54.06|56.16|53.96|0
1638892300000|2021-12-07 15:51:40|56.3|54.1|56.33|54.13|56.33|54.13|56.26|54.06|0
1638892310000|2021-12-07 15:51:50|56.37|54.17|56.37|54.17|56.37|54.17|56.33|54.13|0
1638892320000|2021-12-07 15:52:00|56.33|54.13|56.32|54.12|56.33|54.13|56.32|54.12|0
1638892330000|2021-12-07 15:52:10|56.33|54.13|56.33|54.13|56.37|54.17|56.33|54.13|0
1638892340000|2021-12-07 15:52:20|56.3|54.1|56.12|53.92|56.3|54.1|56.12|53.92|0
1638892350000|2021-12-07 15:52:30|56.16|53.96|56.12|53.92|56.16|53.96|56.12|53.92|0
1638892360000|2021-12-07 15:52:40|56.14|53.94|56.12|53.92|56.14|53.94|56.12|53.92|0
1638892370000|2021-12-07 15:52:50|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1638892380000|2021-12-07 15:53:00|56.02|53.82|55.95|53.75|56.02|53.82|55.92|53.72|0
1638892390000|2021-12-07 15:53:10|55.92|53.72|55.78|53.58|55.92|53.72|55.78|53.58|0
1638892400000|2021-12-07 15:53:20|55.85|53.65|55.99|53.79|55.99|53.79|55.85|53.65|0
1638892410000|2021-12-07 15:53:30|56.02|53.82|56.09|53.89|56.09|53.89|56.02|53.82|0
1638892420000|2021-12-07 15:53:40|56.12|53.92|56.09|53.89|56.16|53.96|56.09|53.89|0
1638892430000|2021-12-07 15:53:50|56.16|53.96|56.16|53.96|56.16|53.96|56.12|53.92|0
1638892440000|2021-12-07 15:54:00|56.12|53.92|56.19|53.99|56.23|54.03|56.12|53.92|0
1638892450000|2021-12-07 15:54:10|56.16|53.96|56.12|53.92|56.16|53.96|56.12|53.92|0
1638892460000|2021-12-07 15:54:20|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1638892470000|2021-12-07 15:54:30|56.19|53.99|56.19|53.99|56.19|53.99|56.19|53.99|0
1638892480000|2021-12-07 15:54:40|56.18|53.98|56.23|54.03|56.23|54.03|56.18|53.98|0
1638892490000|2021-12-07 15:54:50|56.16|53.96|56.16|53.96|56.19|53.99|56.16|53.96|0
1638892500000|2021-12-07 15:55:00|56.12|53.92|56.19|53.99|56.19|53.99|56.12|53.92|0
1638892510000|2021-12-07 15:55:10|56.23|54.03|56.23|54.03|56.26|54.06|56.23|54.03|0
1638892520000|2021-12-07 15:55:20|56.19|53.99|56.26|54.06|56.33|54.13|56.19|53.99|0
1638892530000|2021-12-07 15:55:30|56.3|54.1|56.33|54.13|56.33|54.13|56.3|54.1|0
1638892540000|2021-12-07 15:55:40|56.3|54.1|56.26|54.06|56.3|54.1|56.26|54.06|0
1638892550000|2021-12-07 15:55:50|56.3|54.1|56.33|54.13|56.36|54.16|56.3|54.1|0
1638892560000|2021-12-07 15:56:00|56.3|54.1|56.33|54.13|56.33|54.13|56.23|54.03|0
1638892570000|2021-12-07 15:56:10|56.3|54.1|56.23|54.03|56.3|54.1|56.23|54.03|0
1638892580000|2021-12-07 15:56:20|56.26|54.06|56.3|54.1|56.33|54.13|56.26|54.06|0
1638892590000|2021-12-07 15:56:30|56.33|54.13|56.36|54.16|56.36|54.16|56.29|54.09|0
1638892600000|2021-12-07 15:56:40|56.23|54.03|56.19|53.99|56.23|54.03|56.19|53.99|0
1638892610000|2021-12-07 15:56:50|56.23|54.03|56.23|54.03|56.23|54.03|56.19|53.99|0
1638892620000|2021-12-07 15:57:00|56.19|53.99|56.16|53.96|56.19|53.99|56.16|53.96|0
1638892630000|2021-12-07 15:57:10|56.12|53.92|56.12|53.92|56.12|53.92|56.09|53.89|0
1638892640000|2021-12-07 15:57:20|56.09|53.89|56.12|53.92|56.16|53.96|56.09|53.89|0
1638892650000|2021-12-07 15:57:30|56.02|53.82|56.05|53.85|56.05|53.85|56.02|53.82|0
1638892660000|2021-12-07 15:57:40|56.09|53.89|56.12|53.92|56.12|53.92|56.09|53.89|0
1638892670000|2021-12-07 15:57:50|56.16|53.96|56.09|53.89|56.16|53.96|56.09|53.89|0
1638892680000|2021-12-07 15:58:00|56.12|53.92|56.09|53.89|56.16|53.96|56.09|53.89|0
1638892690000|2021-12-07 15:58:10|56.12|53.92|56.16|53.96|56.16|53.96|56.09|53.89|0
1638892700000|2021-12-07 15:58:20|56.09|53.89|56.12|53.92|56.12|53.92|56.09|53.89|0
1638892710000|2021-12-07 15:58:30|56.09|53.89|56.05|53.85|56.12|53.92|56.05|53.85|0
1638892720000|2021-12-07 15:58:40|56.02|53.82|56.02|53.82|56.05|53.85|56.02|53.82|0
1638892730000|2021-12-07 15:58:50|56.05|53.85|56.12|53.92|56.12|53.92|56.05|53.85|0
1638892740000|2021-12-07 15:59:00|56.09|53.89|56.19|53.99|56.19|53.99|56.09|53.89|0
1638892750000|2021-12-07 15:59:10|56.15|53.95|56.19|53.99|56.19|53.99|56.09|53.89|0
1638892760000|2021-12-07 15:59:20|56.26|54.06|56.26|54.06|56.29|54.09|56.26|54.06|0
1638892770000|2021-12-07 15:59:30|56.15|53.95|56.19|53.99|56.19|53.99|56.15|53.95|0
1638892780000|2021-12-07 15:59:40|56.15|53.95|56.15|53.95|56.15|53.95|56.12|53.92|0
1638892790000|2021-12-07 15:59:50|56.12|53.92|56.1|53.9|56.15|53.95|56.1|53.9|0
1638892800000|2021-12-07 16:00:00|56.09|53.89|56.05|53.85|56.09|53.89|56.02|53.82|0
1638892810000|2021-12-07 16:00:10|55.98|53.78|55.98|53.78|56.02|53.82|55.98|53.78|0
1638892820000|2021-12-07 16:00:20|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1638892830000|2021-12-07 16:00:30|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1638892840000|2021-12-07 16:00:40|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1638892850000|2021-12-07 16:00:50|55.91|53.71|55.77|53.57|55.91|53.71|55.77|53.57|0
1638892860000|2021-12-07 16:01:00|55.81|53.61|55.77|53.57|55.81|53.61|55.77|53.57|0
1638892870000|2021-12-07 16:01:10|55.81|53.61|55.74|53.54|55.81|53.61|55.74|53.54|0
1638892880000|2021-12-07 16:01:20|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1638892890000|2021-12-07 16:01:30|55.71|53.51|55.7|53.5|55.71|53.51|55.67|53.47|0
1638892900000|2021-12-07 16:01:40|55.57|53.37|55.64|53.44|55.64|53.44|55.57|53.37|0
1638892910000|2021-12-07 16:01:50|55.6|53.4|55.64|53.44|55.64|53.44|55.6|53.4|0
1638892920000|2021-12-07 16:02:00|55.6|53.4|55.6|53.4|55.6|53.4|55.57|53.37|0
1638892930000|2021-12-07 16:02:10|55.57|53.37|55.6|53.4|55.6|53.4|55.57|53.37|0
1638892940000|2021-12-07 16:02:20|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1638892950000|2021-12-07 16:02:30|55.64|53.44|55.67|53.47|55.7|53.5|55.64|53.44|0
1638892960000|2021-12-07 16:02:40|55.77|53.57|55.81|53.61|55.81|53.61|55.77|53.57|0
1638892970000|2021-12-07 16:02:50|55.77|53.57|55.84|53.64|55.88|53.68|55.77|53.57|0
1638892980000|2021-12-07 16:03:00|55.81|53.61|55.77|53.57|55.81|53.61|55.74|53.54|0
1638892990000|2021-12-07 16:03:10|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1638893000000|2021-12-07 16:03:20|55.67|53.47|55.74|53.54|55.74|53.54|55.67|53.47|0
1638893010000|2021-12-07 16:03:30|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1638893020000|2021-12-07 16:03:40|55.84|53.64|55.74|53.54|55.84|53.64|55.7|53.5|0
1638893030000|2021-12-07 16:03:50|55.7|53.5|55.7|53.5|55.74|53.54|55.7|53.5|0
1638893040000|2021-12-07 16:04:00|55.74|53.54|55.74|53.54|55.77|53.57|55.74|53.54|0
1638893050000|2021-12-07 16:04:10|55.77|53.57|55.67|53.47|55.77|53.57|55.63|53.43|0
1638893060000|2021-12-07 16:04:20|55.7|53.5|55.74|53.54|55.74|53.54|55.7|53.5|0
1638893070000|2021-12-07 16:04:30|55.7|53.5|55.7|53.5|55.74|53.54|55.7|53.5|0
1638893080000|2021-12-07 16:04:40|55.74|53.54|55.63|53.43|55.74|53.54|55.63|53.43|0
1638893090000|2021-12-07 16:04:50|55.67|53.47|55.7|53.5|55.7|53.5|55.67|53.47|0
1638893100000|2021-12-07 16:05:00|55.67|53.47|55.77|53.57|55.77|53.57|55.67|53.47|0
1638893110000|2021-12-07 16:05:10|55.7|53.5|55.7|53.5|55.74|53.54|55.7|53.5|0
1638893120000|2021-12-07 16:05:20|55.69|53.49|55.7|53.5|55.77|53.57|55.69|53.49|0
1638893130000|2021-12-07 16:05:30|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1638893140000|2021-12-07 16:05:40|55.7|53.5|55.63|53.43|55.7|53.5|55.63|53.43|0
1638893150000|2021-12-07 16:05:50|55.6|53.4|55.63|53.43|55.63|53.43|55.6|53.4|0
1638893160000|2021-12-07 16:06:00|55.6|53.4|55.7|53.5|55.7|53.5|55.6|53.4|0
1638893170000|2021-12-07 16:06:10|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1638893180000|2021-12-07 16:06:20|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1638893190000|2021-12-07 16:06:30|55.7|53.5|55.67|53.47|55.7|53.5|55.67|53.47|0
1638893200000|2021-12-07 16:06:40|55.63|53.43|55.74|53.54|55.74|53.54|55.63|53.43|0
1638893210000|2021-12-07 16:06:50|55.77|53.57|55.77|53.57|55.81|53.61|55.77|53.57|0
1638893220000|2021-12-07 16:07:00|55.81|53.61|55.74|53.54|55.81|53.61|55.74|53.54|0
1638893230000|2021-12-07 16:07:10|55.7|53.5|55.77|53.57|55.77|53.57|55.7|53.5|0
1638893240000|2021-12-07 16:07:20|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1638893250000|2021-12-07 16:07:30|55.84|53.64|55.8|53.6|55.84|53.64|55.8|53.6|0
1638893270000|2021-12-07 16:07:50|55.77|53.57|55.8|53.6|55.8|53.6|55.77|53.57|0
1638893280000|2021-12-07 16:08:00|55.84|53.64|55.74|53.54|55.84|53.64|55.74|53.54|0
1638893290000|2021-12-07 16:08:10|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1638893300000|2021-12-07 16:08:20|55.8|53.6|55.74|53.54|55.8|53.6|55.74|53.54|0
1638893310000|2021-12-07 16:08:30|55.77|53.57|55.74|53.54|55.77|53.57|55.74|53.54|0
1638893320000|2021-12-07 16:08:40|55.77|53.57|55.8|53.6|55.8|53.6|55.77|53.57|0
1638893330000|2021-12-07 16:08:50|55.77|53.57|55.74|53.54|55.77|53.57|55.74|53.54|0
1638893340000|2021-12-07 16:09:00|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1638893370000|2021-12-07 16:09:30|55.73|53.53|55.7|53.5|55.73|53.53|55.7|53.5|0
1638893380000|2021-12-07 16:09:40|55.73|53.53|55.77|53.57|55.77|53.57|55.73|53.53|0
1638893390000|2021-12-07 16:09:50|55.73|53.53|55.67|53.47|55.73|53.53|55.67|53.47|0
1638893400000|2021-12-07 16:10:00|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1638893410000|2021-12-07 16:10:10|55.67|53.47|55.7|53.5|55.7|53.5|55.67|53.47|0
1638893420000|2021-12-07 16:10:20|55.77|53.57|56.01|53.81|56.01|53.81|55.77|53.57|0
1638893430000|2021-12-07 16:10:30|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1638893440000|2021-12-07 16:10:40|56.01|53.81|55.94|53.74|56.01|53.81|55.94|53.74|0
1638893450000|2021-12-07 16:10:50|55.98|53.78|55.98|53.78|55.98|53.78|55.94|53.74|0
1638893460000|2021-12-07 16:11:00|55.94|53.74|55.98|53.78|55.98|53.78|55.94|53.74|0
1638893470000|2021-12-07 16:11:10|56.08|53.88|56.15|53.95|56.15|53.95|56.08|53.88|0
1638893480000|2021-12-07 16:11:20|56.11|53.91|56.18|53.98|56.18|53.98|56.11|53.91|0
1638893490000|2021-12-07 16:11:30|56.15|53.95|56.22|54.02|56.22|54.02|56.15|53.95|0
1638893500000|2021-12-07 16:11:40|56.18|53.98|56.18|53.98|56.25|54.05|56.15|53.95|0
1638893510000|2021-12-07 16:11:50|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1638893520000|2021-12-07 16:12:00|56.18|53.98|56.08|53.88|56.18|53.98|56.04|53.84|0
1638893530000|2021-12-07 16:12:10|56.15|53.95|56.22|54.02|56.22|54.02|56.15|53.95|0
1638893540000|2021-12-07 16:12:20|56.29|54.09|56.25|54.05|56.29|54.09|56.25|54.05|0
1638893550000|2021-12-07 16:12:30|56.29|54.09|56.29|54.09|56.32|54.12|56.29|54.09|0
1638893560000|2021-12-07 16:12:40|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1638893570000|2021-12-07 16:12:50|56.22|54.02|56.22|54.02|56.25|54.05|56.22|54.02|0
1638893580000|2021-12-07 16:13:00|56.18|53.98|56.18|53.98|56.18|53.98|56.15|53.95|0
1638893590000|2021-12-07 16:13:10|56.25|54.05|56.29|54.09|56.29|54.09|56.22|54.02|0
1638893600000|2021-12-07 16:13:20|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1638893610000|2021-12-07 16:13:30|56.36|54.16|56.35|54.15|56.36|54.16|56.32|54.12|0
1638893620000|2021-12-07 16:13:40|56.32|54.12|56.32|54.12|56.32|54.12|56.29|54.09|0
1638893630000|2021-12-07 16:13:50|56.35|54.15|56.39|54.19|56.42|54.22|56.35|54.15|0
1638893640000|2021-12-07 16:14:00|56.42|54.22|56.42|54.22|56.46|54.26|56.39|54.19|0
1638893650000|2021-12-07 16:14:10|56.46|54.26|56.46|54.26|56.49|54.29|56.42|54.22|0
1638893660000|2021-12-07 16:14:20|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1638893680000|2021-12-07 16:14:40|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1638893690000|2021-12-07 16:14:50|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1638893700000|2021-12-07 16:15:00|56.53|54.33|56.49|54.29|56.53|54.33|56.49|54.29|0
1638893710000|2021-12-07 16:15:10|56.53|54.33|56.53|54.33|56.56|54.36|56.53|54.33|0
1638893720000|2021-12-07 16:15:20|56.49|54.29|56.35|54.15|56.49|54.29|56.35|54.15|0
1638893730000|2021-12-07 16:15:30|56.32|54.12|56.46|54.26|56.46|54.26|56.32|54.12|0
1638893740000|2021-12-07 16:15:40|56.42|54.22|56.35|54.15|56.42|54.22|56.32|54.12|0
1638893750000|2021-12-07 16:15:50|56.39|54.19|56.42|54.22|56.46|54.26|56.39|54.19|0
1638893760000|2021-12-07 16:16:00|56.53|54.33|56.53|54.33|56.56|54.36|56.53|54.33|0
1638893770000|2021-12-07 16:16:10|56.6|54.4|56.56|54.36|56.6|54.4|56.56|54.36|0
1638893780000|2021-12-07 16:16:20|56.49|54.29|56.56|54.36|56.56|54.36|56.49|54.29|0
1638893790000|2021-12-07 16:16:30|56.6|54.4|56.53|54.33|56.6|54.4|56.53|54.33|0
1638893800000|2021-12-07 16:16:40|56.6|54.4|56.63|54.43|56.67|54.47|56.6|54.4|0
1638893810000|2021-12-07 16:16:50|56.56|54.36|56.46|54.26|56.56|54.36|56.46|54.26|0
1638893820000|2021-12-07 16:17:00|56.42|54.22|56.39|54.19|56.46|54.26|56.39|54.19|0
1638893830000|2021-12-07 16:17:10|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1638893840000|2021-12-07 16:17:20|56.35|54.15|56.46|54.26|56.46|54.26|56.35|54.15|0
1638893850000|2021-12-07 16:17:30|56.49|54.29|56.44|54.24|56.49|54.29|56.42|54.22|0
1638893860000|2021-12-07 16:17:40|56.46|54.26|56.32|54.12|56.46|54.26|56.32|54.12|0
1638893870000|2021-12-07 16:17:50|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1638893880000|2021-12-07 16:18:00|56.25|54.05|56.32|54.12|56.32|54.12|56.25|54.05|0
1638893890000|2021-12-07 16:18:10|56.28|54.08|56.32|54.12|56.32|54.12|56.28|54.08|0
1638893900000|2021-12-07 16:18:20|56.28|54.08|56.35|54.15|56.35|54.15|56.28|54.08|0
1638893910000|2021-12-07 16:18:30|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1638893920000|2021-12-07 16:18:40|56.28|54.08|56.3|54.1|56.32|54.12|56.28|54.08|0
1638893930000|2021-12-07 16:18:50|56.32|54.12|56.32|54.12|56.39|54.19|56.32|54.12|0
1638893940000|2021-12-07 16:19:00|56.21|54.01|56.14|53.94|56.21|54.01|56.14|53.94|0
1638893950000|2021-12-07 16:19:10|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1638893960000|2021-12-07 16:19:20|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1638893970000|2021-12-07 16:19:30|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1638893980000|2021-12-07 16:19:40|56.21|54.01|56.18|53.98|56.25|54.05|56.18|53.98|0
1638893990000|2021-12-07 16:19:50|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1638894000000|2021-12-07 16:20:00|56.21|54.01|56.32|54.12|56.35|54.15|56.21|54.01|0
1638894010000|2021-12-07 16:20:10|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1638894020000|2021-12-07 16:20:20|56.35|54.15|56.35|54.15|56.35|54.15|56.32|54.12|0
1638894030000|2021-12-07 16:20:30|56.32|54.12|56.25|54.05|56.32|54.12|56.25|54.05|0
1638894040000|2021-12-07 16:20:40|56.32|54.12|56.21|54.01|56.32|54.12|56.18|53.98|0
1638894050000|2021-12-07 16:20:50|56.2|54|56.21|54.01|56.21|54.01|56.18|53.98|0
1638894060000|2021-12-07 16:21:00|56.25|54.05|56.28|54.08|56.32|54.12|56.25|54.05|0
1638894070000|2021-12-07 16:21:10|56.25|54.05|56.25|54.05|56.25|54.05|56.21|54.01|0
1638894080000|2021-12-07 16:21:20|56.28|54.08|56.28|54.08|56.32|54.12|56.28|54.08|0
1638894090000|2021-12-07 16:21:30|56.32|54.12|56.28|54.08|56.32|54.12|56.28|54.08|0
1638894100000|2021-12-07 16:21:40|56.25|54.05|56.28|54.08|56.28|54.08|56.25|54.05|0
1638894110000|2021-12-07 16:21:50|56.25|54.05|56.21|54.01|56.25|54.05|56.18|53.98|0
1638894120000|2021-12-07 16:22:00|56.25|54.05|56.21|54.01|56.25|54.05|56.18|53.98|0
1638894130000|2021-12-07 16:22:10|56.25|54.05|56.25|54.05|56.25|54.05|56.25|54.05|0
1638894140000|2021-12-07 16:22:20|56.21|54.01|56.25|54.05|56.25|54.05|56.21|54.01|0
1638894150000|2021-12-07 16:22:30|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1638894160000|2021-12-07 16:22:40|56.35|54.15|56.28|54.08|56.35|54.15|56.28|54.08|0
1638894170000|2021-12-07 16:22:50|56.32|54.12|56.35|54.15|56.35|54.15|56.32|54.12|0
1638894180000|2021-12-07 16:23:00|56.38|54.18|56.42|54.22|56.42|54.22|56.31|54.11|0
1638894190000|2021-12-07 16:23:10|56.49|54.29|56.45|54.25|56.49|54.29|56.45|54.25|0
1638894200000|2021-12-07 16:23:20|56.42|54.22|56.45|54.25|56.45|54.25|56.42|54.22|0
1638894210000|2021-12-07 16:23:30|56.49|54.29|56.49|54.29|56.49|54.29|56.45|54.25|0
1638894220000|2021-12-07 16:23:40|56.52|54.32|56.49|54.29|56.52|54.32|56.49|54.29|0
1638894230000|2021-12-07 16:23:50|56.52|54.32|56.52|54.32|56.52|54.32|56.49|54.29|0
1638894240000|2021-12-07 16:24:00|56.49|54.29|56.49|54.29|56.49|54.29|56.45|54.25|0
1638894250000|2021-12-07 16:24:10|56.45|54.25|56.59|54.39|56.59|54.39|56.45|54.25|0
1638894270000|2021-12-07 16:24:30|56.63|54.43|56.63|54.43|56.66|54.46|56.63|54.43|0
1638894280000|2021-12-07 16:24:40|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1638894290000|2021-12-07 16:24:50|56.49|54.29|56.52|54.32|56.52|54.32|56.49|54.29|0
1638894300000|2021-12-07 16:25:00|56.49|54.29|56.38|54.18|56.49|54.29|56.38|54.18|0
1638894310000|2021-12-07 16:25:10|56.42|54.22|56.35|54.15|56.42|54.22|56.35|54.15|0
1638894320000|2021-12-07 16:25:20|56.31|54.11|56.49|54.29|56.63|54.43|56.28|54.08|0
1638894330000|2021-12-07 16:25:30|56.45|54.25|56.45|54.25|56.52|54.32|56.42|54.22|0
1638894340000|2021-12-07 16:25:40|56.42|54.22|56.45|54.25|56.45|54.25|56.42|54.22|0
1638894350000|2021-12-07 16:25:50|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1638894360000|2021-12-07 16:26:00|56.45|54.25|56.52|54.32|56.52|54.32|56.45|54.25|0
1638894370000|2021-12-07 16:26:10|56.49|54.29|56.45|54.25|56.52|54.32|56.45|54.25|0
1638894380000|2021-12-07 16:26:20|56.49|54.29|56.49|54.29|56.49|54.29|56.45|54.25|0
1638894390000|2021-12-07 16:26:30|56.52|54.32|56.49|54.29|56.52|54.32|56.49|54.29|0
1638894400000|2021-12-07 16:26:40|56.45|54.25|56.42|54.22|56.45|54.25|56.42|54.22|0
1638894410000|2021-12-07 16:26:50|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1638894420000|2021-12-07 16:27:00|56.35|54.15|56.45|54.25|56.45|54.25|56.35|54.15|0
1638894430000|2021-12-07 16:27:10|56.35|54.15|56.42|54.22|56.42|54.22|56.35|54.15|0
1638894440000|2021-12-07 16:27:20|56.45|54.25|56.42|54.22|56.45|54.25|56.42|54.22|0
1638894450000|2021-12-07 16:27:30|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1638894460000|2021-12-07 16:27:40|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1638894470000|2021-12-07 16:27:50|56.45|54.25|56.45|54.25|56.45|54.25|56.38|54.18|0
1638894480000|2021-12-07 16:28:00|56.49|54.29|56.45|54.25|56.49|54.29|56.42|54.22|0
1638894490000|2021-12-07 16:28:10|56.38|54.18|56.38|54.18|56.42|54.22|56.38|54.18|0
1638894500000|2021-12-07 16:28:20|56.31|54.11|56.35|54.15|56.35|54.15|56.31|54.11|0
1638894510000|2021-12-07 16:28:30|56.38|54.18|56.36|54.16|56.38|54.18|56.36|54.16|0
1638894520000|2021-12-07 16:28:40|56.38|54.18|56.38|54.18|56.38|54.18|56.35|54.15|0
1638894530000|2021-12-07 16:28:50|56.35|54.15|56.42|54.22|56.42|54.22|56.35|54.15|0
1638894540000|2021-12-07 16:29:00|56.38|54.18|56.38|54.18|56.42|54.22|56.38|54.18|0
1638894550000|2021-12-07 16:29:10|56.35|54.15|56.31|54.11|56.35|54.15|56.31|54.11|0
1638894560000|2021-12-07 16:29:20|56.35|54.15|56.49|54.29|56.49|54.29|56.35|54.15|0
1638894580000|2021-12-07 16:29:40|56.45|54.25|56.38|54.18|56.45|54.25|56.38|54.18|0
1638894590000|2021-12-07 16:29:50|56.35|54.15|56.31|54.11|56.38|54.18|56.31|54.11|0
1638894600000|2021-12-07 16:30:00|56.35|54.15|56.28|54.08|56.35|54.15|56.28|54.08|0
1638894610000|2021-12-07 16:30:10|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1638894620000|2021-12-07 16:30:20|56.62|54.42|56.66|54.46|56.66|54.46|56.59|54.39|0
1638894630000|2021-12-07 16:30:30|56.69|54.49|56.55|54.35|56.69|54.49|56.55|54.35|0
1638894640000|2021-12-07 16:30:40|56.52|54.32|56.45|54.25|56.52|54.32|56.45|54.25|0
1638894650000|2021-12-07 16:30:50|56.41|54.21|56.38|54.18|56.41|54.21|56.38|54.18|0
1638894660000|2021-12-07 16:31:00|56.41|54.21|56.45|54.25|56.45|54.25|56.41|54.21|0
1638894670000|2021-12-07 16:31:10|56.48|54.28|56.48|54.28|56.52|54.32|56.48|54.28|0
1638894680000|2021-12-07 16:31:20|56.45|54.25|56.66|54.46|56.66|54.46|56.45|54.25|0
1638894690000|2021-12-07 16:31:30|56.62|54.42|56.59|54.39|56.62|54.42|56.59|54.39|0
1638894700000|2021-12-07 16:31:40|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1638894710000|2021-12-07 16:31:50|56.59|54.39|56.62|54.42|56.62|54.42|56.55|54.35|0
1638894720000|2021-12-07 16:32:00|56.59|54.39|56.66|54.46|56.66|54.46|56.59|54.39|0
1638894730000|2021-12-07 16:32:10|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1638894740000|2021-12-07 16:32:20|56.55|54.35|56.52|54.32|56.55|54.35|56.48|54.28|0
1638894750000|2021-12-07 16:32:30|56.48|54.28|56.48|54.28|56.52|54.32|56.48|54.28|0
1638894760000|2021-12-07 16:32:40|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1638894770000|2021-12-07 16:32:50|56.48|54.28|56.45|54.25|56.48|54.28|56.45|54.25|0
1638894780000|2021-12-07 16:33:00|56.41|54.21|56.48|54.28|56.48|54.28|56.41|54.21|0
1638894790000|2021-12-07 16:33:10|56.45|54.25|56.48|54.28|56.48|54.28|56.45|54.25|0
1638894800000|2021-12-07 16:33:20|56.45|54.25|56.41|54.21|56.45|54.25|56.41|54.21|0
1638894810000|2021-12-07 16:33:30|56.4|54.2|56.38|54.18|56.4|54.2|56.38|54.18|0
1638894820000|2021-12-07 16:33:40|56.41|54.21|56.45|54.25|56.45|54.25|56.41|54.21|0
1638894830000|2021-12-07 16:33:50|56.41|54.21|56.38|54.18|56.41|54.21|56.38|54.18|0
1638894840000|2021-12-07 16:34:00|56.34|54.14|56.38|54.18|56.38|54.18|56.34|54.14|0
1638894850000|2021-12-07 16:34:10|56.34|54.14|56.27|54.07|56.38|54.18|56.27|54.07|0
1638894860000|2021-12-07 16:34:20|56.2|54|56.17|53.97|56.24|54.04|56.17|53.97|0
1638894870000|2021-12-07 16:34:30|56.14|53.94|56.14|53.94|56.14|53.94|56.1|53.9|0
1638894880000|2021-12-07 16:34:40|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1638894890000|2021-12-07 16:34:50|56.2|54|56.2|54|56.24|54.04|56.17|53.97|0
1638894900000|2021-12-07 16:35:00|56.24|54.04|56.27|54.07|56.31|54.11|56.24|54.04|0
1638894910000|2021-12-07 16:35:10|56.24|54.04|56.2|54|56.24|54.04|56.2|54|0
1638894920000|2021-12-07 16:35:20|56.17|53.97|56.2|54|56.2|54|56.17|53.97|0
1638894930000|2021-12-07 16:35:30|56.17|53.97|56.17|53.97|56.17|53.97|56.13|53.93|0
1638894940000|2021-12-07 16:35:40|56.1|53.9|56.17|53.97|56.2|54|56.1|53.9|0
1638894950000|2021-12-07 16:35:50|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1638894960000|2021-12-07 16:36:00|56.17|53.97|56.13|53.93|56.17|53.97|56.13|53.93|0
1638894970000|2021-12-07 16:36:10|56.1|53.9|56.1|53.9|56.13|53.93|56.1|53.9|0
1638894990000|2021-12-07 16:36:30|56.13|53.93|56.13|53.93|56.17|53.97|56.13|53.93|0
1638895000000|2021-12-07 16:36:40|56.12|53.92|56.1|53.9|56.12|53.92|56.1|53.9|0
1638895010000|2021-12-07 16:36:50|56.06|53.86|56|53.8|56.06|53.86|56|53.8|0
1638895020000|2021-12-07 16:37:00|55.96|53.76|56.03|53.83|56.03|53.83|55.96|53.76|0
1638895030000|2021-12-07 16:37:10|56|53.8|56|53.8|56|53.8|56|53.8|0
1638895040000|2021-12-07 16:37:20|56.03|53.83|55.96|53.76|56.03|53.83|55.96|53.76|0
1638895050000|2021-12-07 16:37:30|55.93|53.73|55.96|53.76|56|53.8|55.93|53.73|0
1638895060000|2021-12-07 16:37:40|56|53.8|56|53.8|56|53.8|56|53.8|0
1638895070000|2021-12-07 16:37:50|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1638895080000|2021-12-07 16:38:00|55.96|53.76|55.99|53.79|55.99|53.79|55.96|53.76|0
1638895090000|2021-12-07 16:38:10|56.03|53.83|56.03|53.83|56.03|53.83|55.99|53.79|0
1638895100000|2021-12-07 16:38:20|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1638895110000|2021-12-07 16:38:30|56.03|53.83|55.99|53.79|56.03|53.83|55.96|53.76|0
1638895120000|2021-12-07 16:38:40|56.03|53.83|56.1|53.9|56.1|53.9|56.03|53.83|0
1638895130000|2021-12-07 16:38:50|56.13|53.93|55.99|53.79|56.13|53.93|55.99|53.79|0
1638895150000|2021-12-07 16:39:10|56.03|53.83|55.96|53.76|56.03|53.83|55.96|53.76|0
1638895160000|2021-12-07 16:39:20|55.99|53.79|56.03|53.83|56.06|53.86|55.99|53.79|0
1638895170000|2021-12-07 16:39:30|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1638895180000|2021-12-07 16:39:40|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1638895190000|2021-12-07 16:39:50|56.06|53.86|56.03|53.83|56.06|53.86|56.03|53.83|0
1638895200000|2021-12-07 16:40:00|55.99|53.79|56.08|53.88|56.13|53.93|55.99|53.79|0
1638895210000|2021-12-07 16:40:10|56.13|53.93|56.03|53.83|56.13|53.93|56.03|53.83|0
1638895220000|2021-12-07 16:40:20|56.06|53.86|56.01|53.81|56.06|53.86|55.99|53.79|0
1638895230000|2021-12-07 16:40:30|55.99|53.79|55.96|53.76|55.99|53.79|55.96|53.76|0
1638895240000|2021-12-07 16:40:40|55.92|53.72|55.92|53.72|55.96|53.76|55.92|53.72|0
1638895250000|2021-12-07 16:40:50|55.89|53.69|55.92|53.72|55.92|53.72|55.89|53.69|0
1638895260000|2021-12-07 16:41:00|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1638895270000|2021-12-07 16:41:10|55.96|53.76|55.99|53.79|55.99|53.79|55.96|53.76|0
1638895280000|2021-12-07 16:41:20|55.96|53.76|55.99|53.79|55.99|53.79|55.96|53.76|0
1638895290000|2021-12-07 16:41:30|55.96|53.76|55.99|53.79|55.99|53.79|55.96|53.76|0
1638895300000|2021-12-07 16:41:40|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1638895310000|2021-12-07 16:41:50|55.99|53.79|55.99|53.79|55.99|53.79|55.96|53.76|0
1638895320000|2021-12-07 16:42:00|55.92|53.72|55.92|53.72|55.96|53.76|55.92|53.72|0
1638895330000|2021-12-07 16:42:10|55.96|53.76|55.96|53.76|55.96|53.76|55.92|53.72|0
1638895350000|2021-12-07 16:42:30|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1638895360000|2021-12-07 16:42:40|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1638895370000|2021-12-07 16:42:50|55.99|53.79|56.06|53.86|56.06|53.86|55.99|53.79|0
1638895380000|2021-12-07 16:43:00|56.13|53.93|56.13|53.93|56.13|53.93|56.1|53.9|0
1638895390000|2021-12-07 16:43:10|56.1|53.9|56.06|53.86|56.1|53.9|56.06|53.86|0
1638895400000|2021-12-07 16:43:20|56.03|53.83|56.2|54|56.2|54|56.03|53.83|0
1638895410000|2021-12-07 16:43:30|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1638895430000|2021-12-07 16:43:50|56.2|54|56.16|53.96|56.2|54|56.16|53.96|0
1638895450000|2021-12-07 16:44:10|56.23|54.03|56.23|54.03|56.23|54.03|56.23|54.03|0
1638895460000|2021-12-07 16:44:20|56.3|54.1|56.27|54.07|56.3|54.1|56.27|54.07|0
1638895480000|2021-12-07 16:44:40|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1638895490000|2021-12-07 16:44:50|56.27|54.07|56.23|54.03|56.27|54.07|56.23|54.03|0
1638895500000|2021-12-07 16:45:00|56.27|54.07|56.27|54.07|56.3|54.1|56.27|54.07|0
1638895510000|2021-12-07 16:45:10|56.3|54.1|56.27|54.07|56.3|54.1|56.27|54.07|0
1638895530000|2021-12-07 16:45:30|56.3|54.1|56.27|54.07|56.34|54.14|56.27|54.07|0
1638895540000|2021-12-07 16:45:40|56.23|54.03|56.23|54.03|56.23|54.03|56.16|53.96|0
1638895550000|2021-12-07 16:45:50|56.2|54|56.2|54|56.27|54.07|56.2|54|0
1638895560000|2021-12-07 16:46:00|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1638895570000|2021-12-07 16:46:10|56.29|54.09|56.3|54.1|56.3|54.1|56.27|54.07|0
1638895580000|2021-12-07 16:46:20|56.27|54.07|56.34|54.14|56.34|54.14|56.27|54.07|0
1638895590000|2021-12-07 16:46:30|56.37|54.17|56.41|54.21|56.41|54.21|56.34|54.14|0
1638895600000|2021-12-07 16:46:40|56.37|54.17|56.41|54.21|56.41|54.21|56.37|54.17|0
1638895610000|2021-12-07 16:46:50|56.44|54.24|56.41|54.21|56.44|54.24|56.41|54.21|0
1638895620000|2021-12-07 16:47:00|56.37|54.17|56.37|54.17|56.41|54.21|56.37|54.17|0
1638895630000|2021-12-07 16:47:10|56.41|54.21|56.41|54.21|56.41|54.21|56.37|54.17|0
1638895640000|2021-12-07 16:47:20|56.44|54.24|56.41|54.21|56.44|54.24|56.41|54.21|0
1638895650000|2021-12-07 16:47:30|56.44|54.24|56.44|54.24|56.44|54.24|56.41|54.21|0
1638895660000|2021-12-07 16:47:40|56.48|54.28|56.51|54.31|56.51|54.31|56.48|54.28|0
1638895670000|2021-12-07 16:47:50|56.48|54.28|56.47|54.27|56.51|54.31|56.47|54.27|0
1638895680000|2021-12-07 16:48:00|56.51|54.31|56.51|54.31|56.51|54.31|56.51|54.31|0
1638895690000|2021-12-07 16:48:10|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1638895700000|2021-12-07 16:48:20|56.51|54.31|56.47|54.27|56.51|54.31|56.47|54.27|0
1638895710000|2021-12-07 16:48:30|56.51|54.31|56.47|54.27|56.51|54.31|56.47|54.27|0
1638895720000|2021-12-07 16:48:40|56.51|54.31|56.51|54.31|56.51|54.31|56.47|54.27|0
1638895730000|2021-12-07 16:48:50|56.47|54.27|56.47|54.27|56.51|54.31|56.47|54.27|0
1638895740000|2021-12-07 16:49:00|56.51|54.31|56.54|54.34|56.58|54.38|56.51|54.31|0
1638895750000|2021-12-07 16:49:10|56.58|54.38|56.58|54.38|56.61|54.41|56.58|54.38|0
1638895760000|2021-12-07 16:49:20|56.54|54.34|56.54|54.34|56.58|54.38|56.54|54.34|0
1638895770000|2021-12-07 16:49:30|56.58|54.38|56.58|54.38|56.58|54.38|56.58|54.38|0
1638895780000|2021-12-07 16:49:40|56.61|54.41|56.58|54.38|56.61|54.41|56.58|54.38|0
1638895790000|2021-12-07 16:49:50|56.61|54.41|56.58|54.38|56.61|54.41|56.58|54.38|0
1638895800000|2021-12-07 16:50:00|56.54|54.34|56.47|54.27|56.54|54.34|56.47|54.27|0
1638895810000|2021-12-07 16:50:10|56.4|54.2|56.4|54.2|56.4|54.2|56.37|54.17|0
1638895820000|2021-12-07 16:50:20|56.44|54.24|56.49|54.29|56.49|54.29|56.4|54.2|0
1638895830000|2021-12-07 16:50:30|56.51|54.31|56.47|54.27|56.51|54.31|56.44|54.24|0
1638895840000|2021-12-07 16:50:40|56.51|54.31|56.47|54.27|56.51|54.31|56.47|54.27|0
1638895850000|2021-12-07 16:50:50|56.51|54.31|56.47|54.27|56.51|54.31|56.47|54.27|0
1638895860000|2021-12-07 16:51:00|56.51|54.31|56.58|54.38|56.58|54.38|56.51|54.31|0
1638895870000|2021-12-07 16:51:10|56.54|54.34|56.47|54.27|56.54|54.34|56.47|54.27|0
1638895880000|2021-12-07 16:51:20|56.51|54.31|56.47|54.27|56.51|54.31|56.47|54.27|0
1638895890000|2021-12-07 16:51:30|56.51|54.31|56.47|54.27|56.51|54.31|56.47|54.27|0
1638895900000|2021-12-07 16:51:40|56.51|54.31|56.51|54.31|56.54|54.34|56.51|54.31|0
1638895910000|2021-12-07 16:51:50|56.54|54.34|56.51|54.31|56.54|54.34|56.51|54.31|0
1638895920000|2021-12-07 16:52:00|56.47|54.27|56.47|54.27|56.51|54.31|56.47|54.27|0
1638895930000|2021-12-07 16:52:10|56.44|54.24|56.4|54.2|56.44|54.24|56.4|54.2|0
1638895940000|2021-12-07 16:52:20|56.37|54.17|56.37|54.17|56.37|54.17|56.37|54.17|0
1638895960000|2021-12-07 16:52:40|56.4|54.2|56.33|54.13|56.4|54.2|56.33|54.13|0
1638895970000|2021-12-07 16:52:50|56.37|54.17|56.4|54.2|56.4|54.2|56.37|54.17|0
1638895980000|2021-12-07 16:53:00|56.37|54.17|56.37|54.17|56.37|54.17|56.37|54.17|0
1638895990000|2021-12-07 16:53:10|56.33|54.13|56.37|54.17|56.37|54.17|56.33|54.13|0
1638896000000|2021-12-07 16:53:20|56.33|54.13|56.37|54.17|56.39|54.19|56.33|54.13|0
1638896010000|2021-12-07 16:53:30|56.33|54.13|56.37|54.17|56.37|54.17|56.33|54.13|0
1638896020000|2021-12-07 16:53:40|56.33|54.13|56.33|54.13|56.33|54.13|56.3|54.1|0
1638896030000|2021-12-07 16:53:50|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1638896050000|2021-12-07 16:54:10|56.33|54.13|56.33|54.13|56.37|54.17|56.33|54.13|0
1638896060000|2021-12-07 16:54:20|56.26|54.06|56.23|54.03|56.3|54.1|56.23|54.03|0
1638896070000|2021-12-07 16:54:30|56.26|54.06|56.4|54.2|56.4|54.2|56.26|54.06|0
1638896080000|2021-12-07 16:54:40|56.47|54.27|56.51|54.31|56.51|54.31|56.47|54.27|0
1638896090000|2021-12-07 16:54:50|56.54|54.34|56.47|54.27|56.54|54.34|56.47|54.27|0
1638896100000|2021-12-07 16:55:00|56.51|54.31|56.47|54.27|56.51|54.31|56.44|54.24|0
1638896110000|2021-12-07 16:55:10|56.44|54.24|56.47|54.27|56.47|54.27|56.44|54.24|0
1638896120000|2021-12-07 16:55:20|56.44|54.24|56.44|54.24|56.44|54.24|56.44|54.24|0
1638896130000|2021-12-07 16:55:30|56.4|54.2|56.4|54.2|56.4|54.2|56.4|54.2|0
1638896140000|2021-12-07 16:55:40|56.47|54.27|56.44|54.24|56.51|54.31|56.44|54.24|0
1638896150000|2021-12-07 16:55:50|56.47|54.27|56.47|54.27|56.51|54.31|56.47|54.27|0
1638896160000|2021-12-07 16:56:00|56.44|54.24|56.44|54.24|56.44|54.24|56.4|54.2|0
1638896170000|2021-12-07 16:56:10|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1638896180000|2021-12-07 16:56:20|56.44|54.24|56.47|54.27|56.51|54.31|56.44|54.24|0
1638896190000|2021-12-07 16:56:30|56.51|54.31|56.47|54.27|56.51|54.31|56.44|54.24|0
1638896200000|2021-12-07 16:56:40|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1638896210000|2021-12-07 16:56:50|56.47|54.27|56.5|54.3|56.5|54.3|56.47|54.27|0
1638896220000|2021-12-07 16:57:00|56.47|54.27|56.47|54.27|56.54|54.34|56.47|54.27|0
1638896230000|2021-12-07 16:57:10|56.44|54.24|56.43|54.23|56.47|54.27|56.43|54.23|0
1638896240000|2021-12-07 16:57:20|56.4|54.2|56.3|54.1|56.4|54.2|56.3|54.1|0
1638896250000|2021-12-07 16:57:30|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1638896260000|2021-12-07 16:57:40|56.37|54.17|56.4|54.2|56.4|54.2|56.37|54.17|0
1638896270000|2021-12-07 16:57:50|56.37|54.17|56.43|54.23|56.43|54.23|56.37|54.17|0
1638896280000|2021-12-07 16:58:00|56.47|54.27|56.47|54.27|56.47|54.27|56.47|54.27|0
1638896290000|2021-12-07 16:58:10|56.43|54.23|56.43|54.23|56.43|54.23|56.4|54.2|0
1638896300000|2021-12-07 16:58:20|56.47|54.27|56.47|54.27|56.47|54.27|56.43|54.23|0
1638896320000|2021-12-07 16:58:40|56.43|54.23|56.47|54.27|56.47|54.27|56.43|54.23|0
1638896330000|2021-12-07 16:58:50|56.43|54.23|56.47|54.27|56.47|54.27|56.43|54.23|0
1638896340000|2021-12-07 16:59:00|56.5|54.3|56.5|54.3|56.5|54.3|56.47|54.27|0
1638896360000|2021-12-07 16:59:20|56.47|54.27|56.43|54.23|56.47|54.27|56.43|54.23|0
1638896370000|2021-12-07 16:59:30|56.47|54.27|56.5|54.3|56.5|54.3|56.47|54.27|0
1638896380000|2021-12-07 16:59:40|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1638896390000|2021-12-07 16:59:50|56.57|54.37|56.57|54.37|56.57|54.37|56.54|54.34|0
1638896400000|2021-12-07 17:00:00|56.54|54.34|56.54|54.34|56.57|54.37|56.54|54.34|0
1638896410000|2021-12-07 17:00:10|56.47|54.27|56.47|54.27|56.5|54.3|56.47|54.27|0
1638896420000|2021-12-07 17:00:20|56.54|54.34|56.54|54.34|56.54|54.34|56.5|54.3|0
1638896430000|2021-12-07 17:00:30|56.5|54.3|56.5|54.3|56.5|54.3|56.47|54.27|0
1638896440000|2021-12-07 17:00:40|56.47|54.27|56.47|54.27|56.5|54.3|56.47|54.27|0
1638896450000|2021-12-07 17:00:50|56.43|54.23|56.47|54.27|56.47|54.27|56.43|54.23|0
1638896460000|2021-12-07 17:01:00|56.5|54.3|56.54|54.34|56.54|54.34|56.5|54.3|0
1638896470000|2021-12-07 17:01:10|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1638896480000|2021-12-07 17:01:20|56.5|54.3|56.54|54.34|56.54|54.34|56.5|54.3|0
1638896490000|2021-12-07 17:01:30|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1638896500000|2021-12-07 17:01:40|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1638896510000|2021-12-07 17:01:50|56.5|54.3|56.43|54.23|56.5|54.3|56.43|54.23|0
1638896520000|2021-12-07 17:02:00|56.4|54.2|56.43|54.23|56.43|54.23|56.36|54.16|0
1638896530000|2021-12-07 17:02:10|56.4|54.2|56.43|54.23|56.47|54.27|56.4|54.2|0
1638896540000|2021-12-07 17:02:20|56.4|54.2|56.4|54.2|56.43|54.23|56.4|54.2|0
1638896550000|2021-12-07 17:02:30|56.36|54.16|56.4|54.2|56.4|54.2|56.36|54.16|0
1638896560000|2021-12-07 17:02:40|56.43|54.23|56.4|54.2|56.43|54.23|56.36|54.16|0
1638896570000|2021-12-07 17:02:50|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1638896580000|2021-12-07 17:03:00|56.4|54.2|56.5|54.3|56.5|54.3|56.4|54.2|0
1638896590000|2021-12-07 17:03:10|56.54|54.34|56.47|54.27|56.54|54.34|56.47|54.27|0
1638896600000|2021-12-07 17:03:20|56.4|54.2|56.47|54.27|56.47|54.27|56.4|54.2|0
1638896610000|2021-12-07 17:03:30|56.43|54.23|56.47|54.27|56.5|54.3|56.43|54.23|0
1638896620000|2021-12-07 17:03:40|56.43|54.23|56.47|54.27|56.47|54.27|56.43|54.23|0
1638896630000|2021-12-07 17:03:50|56.5|54.3|56.47|54.27|56.5|54.3|56.47|54.27|0
1638896650000|2021-12-07 17:04:10|56.4|54.2|56.4|54.2|56.43|54.23|56.4|54.2|0
1638896660000|2021-12-07 17:04:20|56.36|54.16|56.47|54.27|56.47|54.27|56.36|54.16|0
1638896680000|2021-12-07 17:04:40|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1638896690000|2021-12-07 17:04:50|56.4|54.2|56.38|54.18|56.43|54.23|56.38|54.18|0
1638896700000|2021-12-07 17:05:00|56.36|54.16|56.4|54.2|56.4|54.2|56.36|54.16|0
1638896710000|2021-12-07 17:05:10|56.36|54.16|56.33|54.13|56.36|54.16|56.33|54.13|0
1638896720000|2021-12-07 17:05:20|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1638896730000|2021-12-07 17:05:30|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1638896740000|2021-12-07 17:05:40|56.29|54.09|56.19|53.99|56.29|54.09|56.19|53.99|0
1638896750000|2021-12-07 17:05:50|56.22|54.02|56.26|54.06|56.26|54.06|56.22|54.02|0
1638896760000|2021-12-07 17:06:00|56.33|54.13|56.33|54.13|56.36|54.16|56.33|54.13|0
1638896770000|2021-12-07 17:06:10|56.36|54.16|56.36|54.16|56.36|54.16|56.33|54.13|0
1638896780000|2021-12-07 17:06:20|56.33|54.13|56.33|54.13|56.33|54.13|56.33|54.13|0
1638896790000|2021-12-07 17:06:30|56.36|54.16|56.29|54.09|56.36|54.16|56.29|54.09|0
1638896800000|2021-12-07 17:06:40|56.26|54.06|56.22|54.02|56.26|54.06|56.22|54.02|0
1638896810000|2021-12-07 17:06:50|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1638896820000|2021-12-07 17:07:00|56.22|54.02|56.26|54.06|56.26|54.06|56.22|54.02|0
1638896830000|2021-12-07 17:07:10|56.22|54.02|56.26|54.06|56.26|54.06|56.19|53.99|0
1638896840000|2021-12-07 17:07:20|56.22|54.02|56.26|54.06|56.26|54.06|56.22|54.02|0
1638896850000|2021-12-07 17:07:30|56.22|54.02|56.22|54.02|56.26|54.06|56.22|54.02|0
1638896860000|2021-12-07 17:07:40|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1638896870000|2021-12-07 17:07:50|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1638896880000|2021-12-07 17:08:00|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1638896890000|2021-12-07 17:08:10|56.12|53.92|56.19|53.99|56.19|53.99|56.12|53.92|0
1638896900000|2021-12-07 17:08:20|56.22|54.02|56.29|54.09|56.29|54.09|56.22|54.02|0
1638896910000|2021-12-07 17:08:30|56.32|54.12|56.32|54.12|56.32|54.12|56.29|54.09|0
1638896920000|2021-12-07 17:08:40|56.29|54.09|56.5|54.3|56.5|54.3|56.25|54.05|0
1638896930000|2021-12-07 17:08:50|56.46|54.26|56.5|54.3|56.5|54.3|56.46|54.26|0
1638896940000|2021-12-07 17:09:00|56.46|54.26|56.53|54.33|56.53|54.33|56.46|54.26|0
1638896950000|2021-12-07 17:09:10|56.57|54.37|56.53|54.33|56.57|54.37|56.53|54.33|0
1638896960000|2021-12-07 17:09:20|56.57|54.37|56.6|54.4|56.6|54.4|56.57|54.37|0
1638896970000|2021-12-07 17:09:30|56.46|54.26|56.5|54.3|56.5|54.3|56.46|54.26|0
1638896980000|2021-12-07 17:09:40|56.53|54.33|56.48|54.28|56.53|54.33|56.48|54.28|0
1638896990000|2021-12-07 17:09:50|56.46|54.26|56.46|54.26|56.46|54.26|56.43|54.23|0
1638897000000|2021-12-07 17:10:00|56.43|54.23|56.39|54.19|56.43|54.23|56.39|54.19|0
1638897010000|2021-12-07 17:10:10|56.36|54.16|56.32|54.12|56.36|54.16|56.32|54.12|0
1638897020000|2021-12-07 17:10:20|56.29|54.09|56.29|54.09|56.29|54.09|56.29|54.09|0
1638897030000|2021-12-07 17:10:30|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1638897040000|2021-12-07 17:10:40|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1638897050000|2021-12-07 17:10:50|56.39|54.19|56.38|54.18|56.39|54.19|56.36|54.16|0
1638897060000|2021-12-07 17:11:00|56.32|54.12|56.25|54.05|56.32|54.12|56.25|54.05|0
1638897070000|2021-12-07 17:11:10|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1638897080000|2021-12-07 17:11:20|56.25|54.05|56.25|54.05|56.25|54.05|56.22|54.02|0
1638897090000|2021-12-07 17:11:30|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1638897100000|2021-12-07 17:11:40|56.29|54.09|56.32|54.12|56.32|54.12|56.29|54.09|0
1638897110000|2021-12-07 17:11:50|56.36|54.16|56.39|54.19|56.39|54.19|56.36|54.16|0
1638897120000|2021-12-07 17:12:00|56.43|54.23|56.43|54.23|56.43|54.23|56.39|54.19|0
1638897130000|2021-12-07 17:12:10|56.39|54.19|56.39|54.19|56.39|54.19|56.36|54.16|0
1638897140000|2021-12-07 17:12:20|56.36|54.16|56.32|54.12|56.36|54.16|56.32|54.12|0
1638897150000|2021-12-07 17:12:30|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1638897160000|2021-12-07 17:12:40|56.39|54.19|56.32|54.12|56.39|54.19|56.32|54.12|0
1638897170000|2021-12-07 17:12:50|56.36|54.16|56.32|54.12|56.39|54.19|56.32|54.12|0
1638897180000|2021-12-07 17:13:00|56.29|54.09|56.32|54.12|56.32|54.12|56.29|54.09|0
1638897190000|2021-12-07 17:13:10|56.29|54.09|56.25|54.05|56.29|54.09|56.25|54.05|0
1638897200000|2021-12-07 17:13:20|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1638897210000|2021-12-07 17:13:30|56.25|54.05|56.25|54.05|56.25|54.05|56.22|54.02|0
1638897230000|2021-12-07 17:13:50|56.22|54.02|56.22|54.02|56.25|54.05|56.22|54.02|0
1638897240000|2021-12-07 17:14:00|56.25|54.05|56.25|54.05|56.25|54.05|56.22|54.02|0
1638897250000|2021-12-07 17:14:10|56.22|54.02|56.18|53.98|56.22|54.02|56.18|53.98|0
1638897260000|2021-12-07 17:14:20|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1638897280000|2021-12-07 17:14:40|56.25|54.05|56.22|54.02|56.25|54.05|56.18|53.98|0
1638897290000|2021-12-07 17:14:50|56.25|54.05|56.25|54.05|56.25|54.05|56.23|54.03|0
1638897300000|2021-12-07 17:15:00|56.22|54.02|56.25|54.05|56.25|54.05|56.22|54.02|0
1638897310000|2021-12-07 17:15:10|56.29|54.09|56.25|54.05|56.29|54.09|56.25|54.05|0
1638897320000|2021-12-07 17:15:20|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1638897330000|2021-12-07 17:15:30|56.18|53.98|56.25|54.05|56.25|54.05|56.18|53.98|0
1638897340000|2021-12-07 17:15:40|56.23|54.03|56.25|54.05|56.25|54.05|56.23|54.03|0
1638897350000|2021-12-07 17:15:50|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1638897360000|2021-12-07 17:16:00|56.18|53.98|56.18|53.98|56.22|54.02|56.18|53.98|0
1638897370000|2021-12-07 17:16:10|56.22|54.02|56.15|53.95|56.22|54.02|56.15|53.95|0
1638897380000|2021-12-07 17:16:20|56.25|54.05|56.32|54.12|56.32|54.12|56.25|54.05|0
1638897390000|2021-12-07 17:16:30|56.29|54.09|56.25|54.05|56.29|54.09|56.25|54.05|0
1638897400000|2021-12-07 17:16:40|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1638897410000|2021-12-07 17:16:50|56.18|53.98|56.22|54.02|56.22|54.02|56.18|53.98|0
1638897420000|2021-12-07 17:17:00|56.18|53.98|56.22|54.02|56.22|54.02|56.18|53.98|0
1638897430000|2021-12-07 17:17:10|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1638897440000|2021-12-07 17:17:20|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1638897450000|2021-12-07 17:17:30|56.16|53.96|56.18|53.98|56.18|53.98|56.16|53.96|0
1638897460000|2021-12-07 17:17:40|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1638897470000|2021-12-07 17:17:50|56.25|54.05|56.32|54.12|56.32|54.12|56.25|54.05|0
1638897490000|2021-12-07 17:18:10|56.28|54.08|56.6|54.4|56.6|54.4|56.28|54.08|0
1638897500000|2021-12-07 17:18:20|56.63|54.43|56.7|54.5|56.7|54.5|56.63|54.43|0
1638897510000|2021-12-07 17:18:30|56.74|54.54|56.74|54.54|56.74|54.54|56.7|54.5|0
1638897520000|2021-12-07 17:18:40|56.77|54.57|56.74|54.54|56.77|54.57|56.74|54.54|0
1638897530000|2021-12-07 17:18:50|56.67|54.47|56.67|54.47|56.67|54.47|56.63|54.43|0
1638897540000|2021-12-07 17:19:00|56.6|54.4|56.6|54.4|56.6|54.4|56.56|54.36|0
1638897550000|2021-12-07 17:19:10|56.63|54.43|56.67|54.47|56.67|54.47|56.63|54.43|0
1638897560000|2021-12-07 17:19:20|56.63|54.43|56.56|54.36|56.63|54.43|56.56|54.36|0
1638897570000|2021-12-07 17:19:30|56.53|54.33|56.6|54.4|56.6|54.4|56.53|54.33|0
1638897580000|2021-12-07 17:19:40|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1638897590000|2021-12-07 17:19:50|56.67|54.47|56.67|54.47|56.67|54.47|56.63|54.43|0
1638897600000|2021-12-07 17:20:00|56.7|54.5|56.67|54.47|56.7|54.5|56.67|54.47|0
1638897610000|2021-12-07 17:20:10|56.7|54.5|56.6|54.4|56.7|54.5|56.6|54.4|0
1638897620000|2021-12-07 17:20:20|56.7|54.5|56.7|54.5|56.7|54.5|56.67|54.47|0
1638897630000|2021-12-07 17:20:30|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1638897640000|2021-12-07 17:20:40|56.7|54.5|56.7|54.5|56.72|54.52|56.7|54.5|0
1638897650000|2021-12-07 17:20:50|56.67|54.47|56.67|54.47|56.7|54.5|56.67|54.47|0
1638897660000|2021-12-07 17:21:00|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1638897670000|2021-12-07 17:21:10|56.6|54.4|56.6|54.4|56.63|54.43|56.6|54.4|0
1638897680000|2021-12-07 17:21:20|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1638897690000|2021-12-07 17:21:30|56.6|54.4|56.63|54.43|56.63|54.43|56.6|54.4|0
1638897700000|2021-12-07 17:21:40|56.6|54.4|56.6|54.4|56.6|54.4|56.56|54.36|0
1638897710000|2021-12-07 17:21:50|56.67|54.47|56.63|54.43|56.67|54.47|56.63|54.43|0
1638897720000|2021-12-07 17:22:00|56.65|54.45|56.63|54.43|56.65|54.45|56.63|54.43|0
1638897730000|2021-12-07 17:22:10|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1638897740000|2021-12-07 17:22:20|56.67|54.47|56.49|54.29|56.67|54.47|56.49|54.29|0
1638897750000|2021-12-07 17:22:30|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1638897760000|2021-12-07 17:22:40|56.49|54.29|56.46|54.26|56.49|54.29|56.46|54.26|0
1638897770000|2021-12-07 17:22:50|56.49|54.29|56.46|54.26|56.49|54.29|56.46|54.26|0
1638897780000|2021-12-07 17:23:00|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1638897790000|2021-12-07 17:23:10|56.47|54.27|56.49|54.29|56.49|54.29|56.46|54.26|0
1638897800000|2021-12-07 17:23:20|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1638897810000|2021-12-07 17:23:30|56.56|54.36|56.49|54.29|56.56|54.36|56.49|54.29|0
1638897820000|2021-12-07 17:23:40|56.46|54.26|56.42|54.22|56.46|54.26|56.42|54.22|0
1638897830000|2021-12-07 17:23:50|56.46|54.26|56.42|54.22|56.46|54.26|56.42|54.22|0
1638897850000|2021-12-07 17:24:10|56.45|54.25|56.45|54.25|56.49|54.29|56.45|54.25|0
1638897860000|2021-12-07 17:24:20|56.49|54.29|56.52|54.32|56.52|54.32|56.49|54.29|0
1638897870000|2021-12-07 17:24:30|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1638897880000|2021-12-07 17:24:40|56.45|54.25|56.47|54.27|56.49|54.29|56.45|54.25|0
1638897890000|2021-12-07 17:24:50|56.49|54.29|56.52|54.32|56.52|54.32|56.49|54.29|0
1638897900000|2021-12-07 17:25:00|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1638897910000|2021-12-07 17:25:10|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1638897920000|2021-12-07 17:25:20|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1638897930000|2021-12-07 17:25:30|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1638897940000|2021-12-07 17:25:40|56.49|54.29|56.52|54.32|56.52|54.32|56.49|54.29|0
1638897960000|2021-12-07 17:26:00|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1638897970000|2021-12-07 17:26:10|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1638897980000|2021-12-07 17:26:20|56.56|54.36|56.63|54.43|56.63|54.43|56.56|54.36|0
1638897990000|2021-12-07 17:26:30|56.59|54.39|56.59|54.39|56.63|54.43|56.59|54.39|0
1638898000000|2021-12-07 17:26:40|56.56|54.36|56.56|54.36|56.56|54.36|56.56|54.36|0
1638898010000|2021-12-07 17:26:50|56.52|54.32|56.49|54.29|56.52|54.32|56.49|54.29|0
1638898020000|2021-12-07 17:27:00|56.52|54.32|56.51|54.31|56.52|54.32|56.49|54.29|0
1638898030000|2021-12-07 17:27:10|56.49|54.29|56.54|54.34|56.54|54.34|56.49|54.29|0
1638898040000|2021-12-07 17:27:20|56.52|54.32|56.52|54.32|56.54|54.34|56.52|54.32|0
1638898050000|2021-12-07 17:27:30|56.56|54.36|56.56|54.36|56.56|54.36|56.52|54.32|0
1638898060000|2021-12-07 17:27:40|56.52|54.32|56.52|54.32|56.56|54.36|56.52|54.32|0
1638898070000|2021-12-07 17:27:50|56.49|54.29|56.45|54.25|56.49|54.29|56.45|54.25|0
1638898090000|2021-12-07 17:28:10|56.42|54.22|56.38|54.18|56.42|54.22|56.38|54.18|0
1638898100000|2021-12-07 17:28:20|56.35|54.15|56.35|54.15|56.35|54.15|56.35|54.15|0
1638898110000|2021-12-07 17:28:30|56.38|54.18|56.42|54.22|56.42|54.22|56.38|54.18|0
1638898120000|2021-12-07 17:28:40|56.38|54.18|56.45|54.25|56.49|54.29|56.38|54.18|0
1638898130000|2021-12-07 17:28:50|56.49|54.29|56.52|54.32|56.52|54.32|56.49|54.29|0
1638898140000|2021-12-07 17:29:00|56.49|54.29|56.49|54.29|56.52|54.32|56.49|54.29|0
1638898150000|2021-12-07 17:29:10|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1638898160000|2021-12-07 17:29:20|56.45|54.25|56.45|54.25|56.45|54.25|56.45|54.25|0
1638898170000|2021-12-07 17:29:30|56.49|54.29|56.49|54.29|56.52|54.32|56.49|54.29|0
1638898180000|2021-12-07 17:29:40|56.63|54.43|56.59|54.39|56.63|54.43|56.59|54.39|0
1638898190000|2021-12-07 17:29:50|56.63|54.43|56.52|54.32|56.63|54.43|56.52|54.32|0
1638898200000|2021-12-07 17:30:00|56.49|54.29|56.45|54.25|56.49|54.29|56.45|54.25|0
1638898210000|2021-12-07 17:30:10|56.49|54.29|56.52|54.32|56.52|54.32|56.49|54.29|0
1638898220000|2021-12-07 17:30:20|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1638898230000|2021-12-07 17:30:30|56.56|54.36|56.49|54.29|56.56|54.36|56.49|54.29|0
1638898240000|2021-12-07 17:30:40|56.52|54.32|56.49|54.29|56.52|54.32|56.49|54.29|0
1638898250000|2021-12-07 17:30:50|56.45|54.25|56.49|54.29|56.49|54.29|56.45|54.25|0
1638898260000|2021-12-07 17:31:00|56.45|54.25|56.45|54.25|56.45|54.25|56.42|54.22|0
1638898270000|2021-12-07 17:31:10|56.42|54.22|56.35|54.15|56.42|54.22|56.35|54.15|0
1638898280000|2021-12-07 17:31:20|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1638898290000|2021-12-07 17:31:30|56.42|54.22|56.42|54.22|56.42|54.22|56.38|54.18|0
1638898300000|2021-12-07 17:31:40|56.45|54.25|56.45|54.25|56.45|54.25|56.43|54.23|0
1638898310000|2021-12-07 17:31:50|56.42|54.22|56.42|54.22|56.45|54.25|56.42|54.22|0
1638898320000|2021-12-07 17:32:00|56.45|54.25|56.45|54.25|56.45|54.25|56.42|54.22|0
1638898330000|2021-12-07 17:32:10|56.42|54.22|56.45|54.25|56.45|54.25|56.42|54.22|0
1638898340000|2021-12-07 17:32:20|56.42|54.22|56.38|54.18|56.42|54.22|56.38|54.18|0
1638898350000|2021-12-07 17:32:30|56.45|54.25|56.38|54.18|56.45|54.25|56.38|54.18|0
1638898360000|2021-12-07 17:32:40|56.36|54.16|56.35|54.15|56.38|54.18|56.35|54.15|0
1638898370000|2021-12-07 17:32:50|56.31|54.11|56.35|54.15|56.35|54.15|56.31|54.11|0
1638898380000|2021-12-07 17:33:00|56.42|54.22|56.4|54.2|56.42|54.22|56.4|54.2|0
1638898390000|2021-12-07 17:33:10|56.35|54.15|56.31|54.11|56.35|54.15|56.31|54.11|0
1638898400000|2021-12-07 17:33:20|56.35|54.15|56.38|54.18|56.38|54.18|56.35|54.15|0
1638898410000|2021-12-07 17:33:30|56.35|54.15|56.31|54.11|56.35|54.15|56.31|54.11|0
1638898440000|2021-12-07 17:34:00|56.28|54.08|56.31|54.11|56.31|54.11|56.28|54.08|0
1638898450000|2021-12-07 17:34:10|56.34|54.14|56.31|54.11|56.34|54.14|56.31|54.11|0
1638898460000|2021-12-07 17:34:20|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1638898470000|2021-12-07 17:34:30|56.31|54.11|56.31|54.11|56.31|54.11|56.28|54.08|0
1638898510000|2021-12-07 17:35:10|56.34|54.14|56.31|54.11|56.34|54.14|56.31|54.11|0
1638898520000|2021-12-07 17:35:20|56.34|54.14|56.34|54.14|56.34|54.14|56.31|54.11|0
1638898530000|2021-12-07 17:35:30|56.38|54.18|56.38|54.18|56.38|54.18|56.38|54.18|0
1638898540000|2021-12-07 17:35:40|56.34|54.14|56.31|54.11|56.34|54.14|56.31|54.11|0
1638898550000|2021-12-07 17:35:50|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1638898560000|2021-12-07 17:36:00|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1638898570000|2021-12-07 17:36:10|56.27|54.07|56.31|54.11|56.31|54.11|56.27|54.07|0
1638898580000|2021-12-07 17:36:20|56.34|54.14|56.27|54.07|56.34|54.14|56.27|54.07|0
1638898590000|2021-12-07 17:36:30|56.31|54.11|56.27|54.07|56.31|54.11|56.27|54.07|0
1638898600000|2021-12-07 17:36:40|56.31|54.11|56.27|54.07|56.31|54.11|56.27|54.07|0
1638898610000|2021-12-07 17:36:50|56.24|54.04|56.27|54.07|56.31|54.11|56.24|54.04|0
1638898620000|2021-12-07 17:37:00|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1638898640000|2021-12-07 17:37:20|56.27|54.07|56.31|54.11|56.31|54.11|56.27|54.07|0
1638898650000|2021-12-07 17:37:30|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1638898660000|2021-12-07 17:37:40|56.31|54.11|56.27|54.07|56.31|54.11|56.27|54.07|0
1638898680000|2021-12-07 17:38:00|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1638898700000|2021-12-07 17:38:20|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1638898720000|2021-12-07 17:38:40|56.38|54.18|56.34|54.14|56.38|54.18|56.34|54.14|0
1638898730000|2021-12-07 17:38:50|56.38|54.18|56.34|54.14|56.38|54.18|56.34|54.14|0
1638898740000|2021-12-07 17:39:00|56.31|54.11|56.34|54.14|56.34|54.14|56.31|54.11|0
1638898750000|2021-12-07 17:39:10|56.31|54.11|56.24|54.04|56.31|54.11|56.24|54.04|0
1638898760000|2021-12-07 17:39:20|56.27|54.07|56.2|54|56.27|54.07|56.2|54|0
1638898770000|2021-12-07 17:39:30|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1638898780000|2021-12-07 17:39:40|56.27|54.07|56.24|54.04|56.27|54.07|56.24|54.04|0
1638898790000|2021-12-07 17:39:50|56.2|54|56.2|54|56.2|54|56.2|54|0
1638898800000|2021-12-07 17:40:00|56.24|54.04|56.31|54.11|56.31|54.11|56.24|54.04|0
1638898810000|2021-12-07 17:40:10|56.27|54.07|56.27|54.07|56.31|54.11|56.27|54.07|0
1638898840000|2021-12-07 17:40:40|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1638898850000|2021-12-07 17:40:50|56.2|54|56.24|54.04|56.24|54.04|56.2|54|0
1638898860000|2021-12-07 17:41:00|56.27|54.07|56.24|54.04|56.27|54.07|56.24|54.04|0
1638898870000|2021-12-07 17:41:10|56.27|54.07|56.27|54.07|56.27|54.07|56.24|54.04|0
1638898880000|2021-12-07 17:41:20|56.31|54.11|56.27|54.07|56.31|54.11|56.27|54.07|0
1638898900000|2021-12-07 17:41:40|56.31|54.11|56.27|54.07|56.31|54.11|56.25|54.05|0
1638898910000|2021-12-07 17:41:50|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1638898920000|2021-12-07 17:42:00|56.27|54.07|56.27|54.07|56.31|54.11|56.27|54.07|0
1638898930000|2021-12-07 17:42:10|56.31|54.11|56.27|54.07|56.31|54.11|56.27|54.07|0
1638898950000|2021-12-07 17:42:30|56.31|54.11|56.34|54.14|56.34|54.14|56.31|54.11|0
1638898960000|2021-12-07 17:42:40|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1638898970000|2021-12-07 17:42:50|56.34|54.14|56.27|54.07|56.34|54.14|56.27|54.07|0
1638898980000|2021-12-07 17:43:00|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1638899000000|2021-12-07 17:43:20|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1638899020000|2021-12-07 17:43:40|56.37|54.17|56.41|54.21|56.41|54.21|56.37|54.17|0
1638899040000|2021-12-07 17:44:00|56.34|54.14|56.34|54.14|56.37|54.17|56.34|54.14|0
1638899060000|2021-12-07 17:44:20|56.37|54.17|56.34|54.14|56.37|54.17|56.34|54.14|0
1638899080000|2021-12-07 17:44:40|56.37|54.17|56.37|54.17|56.37|54.17|56.34|54.14|0
1638899110000|2021-12-07 17:45:10|56.41|54.21|56.41|54.21|56.41|54.21|56.37|54.17|0
1638899120000|2021-12-07 17:45:20|56.37|54.17|56.34|54.14|56.41|54.21|56.34|54.14|0
1638899130000|2021-12-07 17:45:30|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1638899140000|2021-12-07 17:45:40|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1638899160000|2021-12-07 17:46:00|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1638899190000|2021-12-07 17:46:30|56.27|54.07|56.27|54.07|56.3|54.1|56.27|54.07|0
1638899210000|2021-12-07 17:46:50|56.23|54.03|56.23|54.03|56.23|54.03|56.23|54.03|0
1638899230000|2021-12-07 17:47:10|56.27|54.07|56.3|54.1|56.3|54.1|56.27|54.07|0
1638899240000|2021-12-07 17:47:20|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1638899250000|2021-12-07 17:47:30|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1638899260000|2021-12-07 17:47:40|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1638899270000|2021-12-07 17:47:50|56.3|54.1|56.3|54.1|56.34|54.14|56.3|54.1|0
1638899280000|2021-12-07 17:48:00|56.34|54.14|56.3|54.1|56.34|54.14|56.3|54.1|0
1638899320000|2021-12-07 17:48:40|56.27|54.07|56.2|54|56.27|54.07|56.2|54|0
1638899330000|2021-12-07 17:48:50|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1638899340000|2021-12-07 17:49:00|56.23|54.03|56.23|54.03|56.23|54.03|56.23|54.03|0
1638899380000|2021-12-07 17:49:40|56.2|54|56.23|54.03|56.23|54.03|56.2|54|0
1638899390000|2021-12-07 17:49:50|56.27|54.07|56.23|54.03|56.27|54.07|56.23|54.03|0
1638899400000|2021-12-07 17:50:00|56.27|54.07|56.23|54.03|56.27|54.07|56.23|54.03|0
1638899420000|2021-12-07 17:50:20|56.22|54.02|56.23|54.03|56.23|54.03|56.2|54|0
1638899430000|2021-12-07 17:50:30|56.2|54|56.16|53.96|56.2|54|56.16|53.96|0
1638899440000|2021-12-07 17:50:40|56.13|53.93|56.06|53.86|56.13|53.93|56.06|53.86|0
1638899450000|2021-12-07 17:50:50|56.09|53.89|56.06|53.86|56.09|53.89|56.06|53.86|0
1638899460000|2021-12-07 17:51:00|56.13|53.93|56.09|53.89|56.16|53.96|56.09|53.89|0
1638899470000|2021-12-07 17:51:10|56.13|53.93|56.16|53.96|56.16|53.96|56.09|53.89|0
1638899480000|2021-12-07 17:51:20|56.13|53.93|56.13|53.93|56.13|53.93|56.09|53.89|0
1638899500000|2021-12-07 17:51:40|56.09|53.89|56.13|53.93|56.13|53.93|56.09|53.89|0
1638899510000|2021-12-07 17:51:50|56.16|53.96|56.13|53.93|56.16|53.96|56.13|53.93|0
1638899520000|2021-12-07 17:52:00|56.16|53.96|56.09|53.89|56.16|53.96|56.09|53.89|0
1638899530000|2021-12-07 17:52:10|56.06|53.86|56.06|53.86|56.06|53.86|56.02|53.82|0
1638899540000|2021-12-07 17:52:20|56.09|53.89|56.06|53.86|56.09|53.89|56.06|53.86|0
1638899550000|2021-12-07 17:52:30|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1638899560000|2021-12-07 17:52:40|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1638899570000|2021-12-07 17:52:50|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1638899580000|2021-12-07 17:53:00|56.2|54|56.2|54|56.2|54|56.16|53.96|0
1638899590000|2021-12-07 17:53:10|56.16|53.96|56.09|53.89|56.16|53.96|56.09|53.89|0
1638899600000|2021-12-07 17:53:20|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1638899610000|2021-12-07 17:53:30|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1638899620000|2021-12-07 17:53:40|56.13|53.93|56.09|53.89|56.13|53.93|56.09|53.89|0
1638899640000|2021-12-07 17:54:00|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1638899650000|2021-12-07 17:54:10|56.09|53.89|56.09|53.89|56.13|53.93|56.09|53.89|0
1638899660000|2021-12-07 17:54:20|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1638899670000|2021-12-07 17:54:30|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1638899700000|2021-12-07 17:55:00|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1638899710000|2021-12-07 17:55:10|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1638899720000|2021-12-07 17:55:20|56.06|53.86|56.09|53.89|56.09|53.89|56.06|53.86|0
1638899740000|2021-12-07 17:55:40|56.12|53.92|56.09|53.89|56.12|53.92|56.09|53.89|0
1638899770000|2021-12-07 17:56:10|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1638899780000|2021-12-07 17:56:20|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1638899790000|2021-12-07 17:56:30|56.06|53.86|56.02|53.82|56.06|53.86|56.02|53.82|0
1638899800000|2021-12-07 17:56:40|55.99|53.79|55.95|53.75|56.02|53.82|55.95|53.75|0
1638899810000|2021-12-07 17:56:50|55.99|53.79|55.99|53.79|55.99|53.79|55.95|53.75|0
1638899820000|2021-12-07 17:57:00|55.95|53.75|55.99|53.79|55.99|53.79|55.95|53.75|0
1638899840000|2021-12-07 17:57:20|55.95|53.75|55.95|53.75|55.99|53.79|55.95|53.75|0
1638899850000|2021-12-07 17:57:30|55.92|53.72|55.93|53.73|55.93|53.73|55.92|53.72|0
1638899860000|2021-12-07 17:57:40|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1638899870000|2021-12-07 17:57:50|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1638899880000|2021-12-07 17:58:00|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1638899890000|2021-12-07 17:58:10|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1638899900000|2021-12-07 17:58:20|55.92|53.72|55.88|53.68|55.92|53.72|55.88|53.68|0
1638899910000|2021-12-07 17:58:30|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1638899920000|2021-12-07 17:58:40|55.88|53.68|55.85|53.65|55.92|53.72|55.85|53.65|0
1638899930000|2021-12-07 17:58:50|55.88|53.68|55.85|53.65|55.88|53.68|55.85|53.65|0
1638899940000|2021-12-07 17:59:00|55.81|53.61|55.81|53.61|55.85|53.65|55.81|53.61|0
1638899970000|2021-12-07 17:59:30|55.78|53.58|55.34|53.14|55.78|53.58|55.24|53.04|0
1638899980000|2021-12-07 17:59:40|55.31|53.11|54.77|52.57|55.31|53.11|54.77|52.57|0
1638899990000|2021-12-07 17:59:50|54.8|52.6|54.77|52.57|54.8|52.6|54.77|52.57|0
1638900000000|2021-12-07 18:00:00|54.8|52.6|53.1|50.9|54.87|52.67|53.1|50.9|0
1638900010000|2021-12-07 18:00:10|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1638900020000|2021-12-07 18:00:20|53.1|50.9|53.13|50.93|53.17|50.97|53.1|50.9|0
1638900030000|2021-12-07 18:00:30|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1638900040000|2021-12-07 18:00:40|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1638900050000|2021-12-07 18:00:50|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1638900070000|2021-12-07 18:01:10|53.17|50.97|53.13|50.93|53.17|50.97|53.13|50.93|0
1638900090000|2021-12-07 18:01:30|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1638900100000|2021-12-07 18:01:40|53.07|50.87|53.07|50.87|53.1|50.9|53.07|50.87|0
1638900110000|2021-12-07 18:01:50|53.1|50.9|53.06|50.86|53.1|50.9|53.06|50.86|0
1638900120000|2021-12-07 18:02:00|53.1|50.9|53.13|50.93|53.13|50.93|53.1|50.9|0
1638900140000|2021-12-07 18:02:20|53.17|50.97|53.2|51|53.2|51|53.17|50.97|0
1638900150000|2021-12-07 18:02:30|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1638900170000|2021-12-07 18:02:50|53.2|51|53.17|50.97|53.2|51|53.17|50.97|0
1638900180000|2021-12-07 18:03:00|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1638900190000|2021-12-07 18:03:10|53.17|50.97|53.17|50.97|53.17|50.97|53.13|50.93|0
1638900200000|2021-12-07 18:03:20|53.2|51|53.2|51|53.2|51|53.2|51|0
1638900230000|2021-12-07 18:03:50|53.23|51.03|53.27|51.07|53.27|51.07|53.23|51.03|0
1638900260000|2021-12-07 18:04:20|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1638900280000|2021-12-07 18:04:40|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1638900290000|2021-12-07 18:04:50|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1638900300000|2021-12-07 18:05:00|53.27|51.07|53.3|51.1|53.3|51.1|53.27|51.07|0
1638900310000|2021-12-07 18:05:10|53.27|51.07|53.27|51.07|53.27|51.07|53.23|51.03|0
1638900320000|2021-12-07 18:05:20|53.26|51.06|53.23|51.03|53.26|51.06|53.23|51.03|0
1638900330000|2021-12-07 18:05:30|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1638900340000|2021-12-07 18:05:40|53.23|51.03|53.23|51.03|53.26|51.06|53.23|51.03|0
1638900360000|2021-12-07 18:06:00|53.2|51|53.2|51|53.2|51|53.2|51|0
1638900370000|2021-12-07 18:06:10|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1638900390000|2021-12-07 18:06:30|53.2|51|53.2|51|53.2|51|53.2|51|0
1638900400000|2021-12-07 18:06:40|53.16|50.96|53.2|51|53.2|51|53.16|50.96|0
1638900410000|2021-12-07 18:06:50|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1638900420000|2021-12-07 18:07:00|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1638900430000|2021-12-07 18:07:10|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1638900460000|2021-12-07 18:07:40|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1638900470000|2021-12-07 18:07:50|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1638900490000|2021-12-07 18:08:10|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1638900500000|2021-12-07 18:08:20|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1638900510000|2021-12-07 18:08:30|53.47|51.27|53.57|51.37|53.57|51.37|53.47|51.27|0
1638900520000|2021-12-07 18:08:40|53.6|51.4|53.6|51.4|53.63|51.43|53.6|51.4|0
1638900530000|2021-12-07 18:08:50|53.57|51.37|53.6|51.4|53.6|51.4|53.57|51.37|0
1638900540000|2021-12-07 18:09:00|53.63|51.43|53.7|51.5|53.7|51.5|53.63|51.43|0
1638900550000|2021-12-07 18:09:10|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1638900560000|2021-12-07 18:09:20|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1638900570000|2021-12-07 18:09:30|53.63|51.43|53.67|51.47|53.67|51.47|53.63|51.43|0
1638900580000|2021-12-07 18:09:40|53.63|51.43|53.7|51.5|53.7|51.5|53.63|51.43|0
1638900590000|2021-12-07 18:09:50|53.67|51.47|53.67|51.47|53.7|51.5|53.67|51.47|0
1638900600000|2021-12-07 18:10:00|53.63|51.43|53.7|51.5|53.7|51.5|53.63|51.43|0
1638900610000|2021-12-07 18:10:10|53.74|51.54|53.7|51.5|53.74|51.54|53.7|51.5|0
1638900620000|2021-12-07 18:10:20|53.67|51.47|53.63|51.43|53.67|51.47|53.63|51.43|0
1638900630000|2021-12-07 18:10:30|53.7|51.5|53.74|51.54|53.74|51.54|53.7|51.5|0
1638900640000|2021-12-07 18:10:40|53.8|51.6|53.84|51.64|53.84|51.64|53.8|51.6|0
1638900650000|2021-12-07 18:10:50|53.87|51.67|53.94|51.74|53.94|51.74|53.87|51.67|0
1638900660000|2021-12-07 18:11:00|53.91|51.71|53.91|51.71|53.91|51.71|53.91|51.71|0
1638900670000|2021-12-07 18:11:10|53.87|51.67|53.87|51.67|53.91|51.71|53.87|51.67|0
1638900680000|2021-12-07 18:11:20|53.84|51.64|53.87|51.67|53.87|51.67|53.84|51.64|0
1638900690000|2021-12-07 18:11:30|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1638900700000|2021-12-07 18:11:40|53.87|51.67|53.84|51.64|53.87|51.67|53.84|51.64|0
1638900720000|2021-12-07 18:12:00|53.91|51.71|53.9|51.7|53.91|51.71|53.9|51.7|0
1638900730000|2021-12-07 18:12:10|53.94|51.74|53.94|51.74|53.94|51.74|53.9|51.7|0
1638900740000|2021-12-07 18:12:20|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1638900750000|2021-12-07 18:12:30|53.87|51.67|53.84|51.64|53.87|51.67|53.84|51.64|0
1638900760000|2021-12-07 18:12:40|53.87|51.67|53.87|51.67|53.94|51.74|53.87|51.67|0
1638900770000|2021-12-07 18:12:50|53.9|51.7|53.94|51.74|53.94|51.74|53.9|51.7|0
1638900780000|2021-12-07 18:13:00|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1638900790000|2021-12-07 18:13:10|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1638900800000|2021-12-07 18:13:20|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1638900810000|2021-12-07 18:13:30|54.07|51.87|54.07|51.87|54.07|51.87|54.04|51.84|0
1638900820000|2021-12-07 18:13:40|54.04|51.84|53.97|51.77|54.04|51.84|53.97|51.77|0
1638900830000|2021-12-07 18:13:50|53.94|51.74|53.87|51.67|53.94|51.74|53.87|51.67|0
1638900840000|2021-12-07 18:14:00|53.84|51.64|53.8|51.6|53.84|51.64|53.8|51.6|0
1638900850000|2021-12-07 18:14:10|53.84|51.64|53.73|51.53|53.84|51.64|53.73|51.53|0
1638900860000|2021-12-07 18:14:20|53.7|51.5|53.7|51.5|53.73|51.53|53.7|51.5|0
1638900870000|2021-12-07 18:14:30|53.73|51.53|53.8|51.6|53.8|51.6|53.7|51.5|0
1638900880000|2021-12-07 18:14:40|53.84|51.64|53.84|51.64|53.87|51.67|53.84|51.64|0
1638900890000|2021-12-07 18:14:50|53.87|51.67|53.94|51.74|53.94|51.74|53.87|51.67|0
1638900900000|2021-12-07 18:15:00|53.84|51.64|53.9|51.7|53.9|51.7|53.84|51.64|0
1638900910000|2021-12-07 18:15:10|53.87|51.67|53.87|51.67|53.87|51.67|53.84|51.64|0
1638900920000|2021-12-07 18:15:20|53.9|51.7|53.84|51.64|53.9|51.7|53.84|51.64|0
1638900930000|2021-12-07 18:15:30|53.8|51.6|53.77|51.57|53.8|51.6|53.77|51.57|0
1638900940000|2021-12-07 18:15:40|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1638900950000|2021-12-07 18:15:50|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1638900960000|2021-12-07 18:16:00|53.73|51.53|53.7|51.5|53.73|51.53|53.7|51.5|0
1638900970000|2021-12-07 18:16:10|53.68|51.48|53.7|51.5|53.7|51.5|53.68|51.48|0
1638900980000|2021-12-07 18:16:20|53.73|51.53|53.8|51.6|53.8|51.6|53.7|51.5|0
1638900990000|2021-12-07 18:16:30|53.77|51.57|53.8|51.6|53.8|51.6|53.77|51.57|0
1638901010000|2021-12-07 18:16:50|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1638901020000|2021-12-07 18:17:00|53.73|51.53|53.77|51.57|53.77|51.57|53.73|51.53|0
1638901030000|2021-12-07 18:17:10|53.8|51.6|53.77|51.57|53.8|51.6|53.77|51.57|0
1638901040000|2021-12-07 18:17:20|53.73|51.53|53.7|51.5|53.77|51.57|53.7|51.5|0
1638901050000|2021-12-07 18:17:30|53.63|51.43|53.53|51.33|53.63|51.43|53.53|51.33|0
1638901060000|2021-12-07 18:17:40|53.6|51.4|53.56|51.36|53.6|51.4|53.56|51.36|0
1638901070000|2021-12-07 18:17:50|53.6|51.4|53.6|51.4|53.63|51.43|53.6|51.4|0
1638901080000|2021-12-07 18:18:00|53.63|51.43|53.6|51.4|53.63|51.43|53.6|51.4|0
1638901090000|2021-12-07 18:18:10|53.56|51.36|53.53|51.33|53.56|51.36|53.53|51.33|0
1638901100000|2021-12-07 18:18:20|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1638901110000|2021-12-07 18:18:30|53.46|51.26|53.53|51.33|53.53|51.33|53.46|51.26|0
1638901120000|2021-12-07 18:18:40|53.56|51.36|53.53|51.33|53.56|51.36|53.53|51.33|0
1638901130000|2021-12-07 18:18:50|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1638901140000|2021-12-07 18:19:00|53.46|51.26|53.49|51.29|53.49|51.29|53.46|51.26|0
1638901150000|2021-12-07 18:19:10|53.46|51.26|53.49|51.29|53.49|51.29|53.46|51.26|0
1638901170000|2021-12-07 18:19:30|53.46|51.26|53.46|51.26|53.49|51.29|53.46|51.26|0
1638901180000|2021-12-07 18:19:40|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1638901200000|2021-12-07 18:20:00|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1638901210000|2021-12-07 18:20:10|53.39|51.19|53.46|51.26|53.46|51.26|53.39|51.19|0
1638901220000|2021-12-07 18:20:20|53.39|51.19|53.36|51.16|53.39|51.19|53.36|51.16|0
1638901230000|2021-12-07 18:20:30|53.39|51.19|53.36|51.16|53.39|51.19|53.36|51.16|0
1638901240000|2021-12-07 18:20:40|53.39|51.19|53.43|51.23|53.43|51.23|53.39|51.19|0
1638901250000|2021-12-07 18:20:50|53.36|51.16|53.36|51.16|53.39|51.19|53.36|51.16|0
1638901260000|2021-12-07 18:21:00|53.39|51.19|53.43|51.23|53.43|51.23|53.39|51.19|0
1638901280000|2021-12-07 18:21:20|53.46|51.26|53.46|51.26|53.46|51.26|53.43|51.23|0
1638901290000|2021-12-07 18:21:30|53.49|51.29|53.46|51.26|53.49|51.29|53.46|51.26|0
1638901300000|2021-12-07 18:21:40|53.42|51.22|53.39|51.19|53.42|51.22|53.39|51.19|0
1638901310000|2021-12-07 18:21:50|53.36|51.16|53.36|51.16|53.36|51.16|53.32|51.12|0
1638901320000|2021-12-07 18:22:00|53.32|51.12|53.39|51.19|53.39|51.19|53.32|51.12|0
1638901330000|2021-12-07 18:22:10|53.36|51.16|53.42|51.22|53.42|51.22|53.36|51.16|0
1638901340000|2021-12-07 18:22:20|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1638901350000|2021-12-07 18:22:30|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1638901360000|2021-12-07 18:22:40|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1638901370000|2021-12-07 18:22:50|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1638901380000|2021-12-07 18:23:00|53.89|51.69|53.89|51.69|53.93|51.73|53.89|51.69|0
1638901400000|2021-12-07 18:23:20|53.93|51.73|53.89|51.69|53.93|51.73|53.89|51.69|0
1638901410000|2021-12-07 18:23:30|53.93|51.73|53.96|51.76|53.96|51.76|53.93|51.73|0
1638901430000|2021-12-07 18:23:50|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1638901440000|2021-12-07 18:24:00|53.96|51.76|53.99|51.79|54.03|51.83|53.96|51.76|0
1638901450000|2021-12-07 18:24:10|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1638901460000|2021-12-07 18:24:20|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1638901470000|2021-12-07 18:24:30|53.96|51.76|54.03|51.83|54.03|51.83|53.96|51.76|0
1638901480000|2021-12-07 18:24:40|53.99|51.79|54.03|51.83|54.03|51.83|53.99|51.79|0
1638901490000|2021-12-07 18:24:50|53.99|51.79|54.03|51.83|54.03|51.83|53.99|51.79|0
1638901500000|2021-12-07 18:25:00|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1638901510000|2021-12-07 18:25:10|54.09|51.89|54.13|51.93|54.13|51.93|54.09|51.89|0
1638901520000|2021-12-07 18:25:20|54.09|51.89|54.13|51.93|54.13|51.93|54.09|51.89|0
1638901530000|2021-12-07 18:25:30|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1638901540000|2021-12-07 18:25:40|54.06|51.86|53.96|51.76|54.06|51.86|53.96|51.76|0
1638901550000|2021-12-07 18:25:50|53.92|51.72|53.96|51.76|53.96|51.76|53.92|51.72|0
1638901560000|2021-12-07 18:26:00|53.92|51.72|54.03|51.83|54.03|51.83|53.92|51.72|0
1638901570000|2021-12-07 18:26:10|53.99|51.79|53.99|51.79|54.03|51.83|53.99|51.79|0
1638901580000|2021-12-07 18:26:20|54.03|51.83|53.99|51.79|54.03|51.83|53.99|51.79|0
1638901590000|2021-12-07 18:26:30|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1638901600000|2021-12-07 18:26:40|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1638901610000|2021-12-07 18:26:50|54.03|51.83|54.13|51.93|54.13|51.93|54.03|51.83|0
1638901620000|2021-12-07 18:27:00|54.09|51.89|54.13|51.93|54.13|51.93|54.09|51.89|0
1638901630000|2021-12-07 18:27:10|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1638901640000|2021-12-07 18:27:20|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1638901650000|2021-12-07 18:27:30|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1638901660000|2021-12-07 18:27:40|54.09|51.89|54.06|51.86|54.09|51.89|54.06|51.86|0
1638901670000|2021-12-07 18:27:50|54.09|51.89|54.09|51.89|54.09|51.89|54.06|51.86|0
1638901680000|2021-12-07 18:28:00|54.16|51.96|54.13|51.93|54.16|51.96|54.13|51.93|0
1638901690000|2021-12-07 18:28:10|54.16|51.96|54.13|51.93|54.16|51.96|54.13|51.93|0
1638901700000|2021-12-07 18:28:20|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1638901710000|2021-12-07 18:28:30|54.13|51.93|54.09|51.89|54.13|51.93|54.09|51.89|0
1638901720000|2021-12-07 18:28:40|54.16|51.96|54.16|51.96|54.16|51.96|54.13|51.93|0
1638901730000|2021-12-07 18:28:50|54.13|51.93|54.16|51.96|54.16|51.96|54.13|51.93|0
1638901740000|2021-12-07 18:29:00|54.13|51.93|54.13|51.93|54.16|51.96|54.13|51.93|0
1638901750000|2021-12-07 18:29:10|54.09|51.89|54.13|51.93|54.13|51.93|54.09|51.89|0
1638901760000|2021-12-07 18:29:20|54.09|51.89|54.06|51.86|54.09|51.89|54.06|51.86|0
1638901780000|2021-12-07 18:29:40|54.09|51.89|54.06|51.86|54.09|51.89|54.06|51.86|0
1638901790000|2021-12-07 18:29:50|54.02|51.82|54.06|51.86|54.06|51.86|54.02|51.82|0
1638901800000|2021-12-07 18:30:00|54.02|51.82|53.99|51.79|54.02|51.82|53.99|51.79|0
1638901810000|2021-12-07 18:30:10|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1638901820000|2021-12-07 18:30:20|54.02|51.82|54.06|51.86|54.06|51.86|54.02|51.82|0
1638901830000|2021-12-07 18:30:30|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1638901840000|2021-12-07 18:30:40|54.13|51.93|54.16|51.96|54.16|51.96|54.13|51.93|0
1638901850000|2021-12-07 18:30:50|54.19|51.99|54.13|51.93|54.19|51.99|54.13|51.93|0
1638901870000|2021-12-07 18:31:10|54.06|51.86|54.09|51.89|54.09|51.89|54.06|51.86|0
1638901880000|2021-12-07 18:31:20|54.06|51.86|54.06|51.86|54.06|51.86|54.02|51.82|0
1638901890000|2021-12-07 18:31:30|54.09|51.89|54.06|51.86|54.09|51.89|54.06|51.86|0
1638901900000|2021-12-07 18:31:40|54.02|51.82|53.99|51.79|54.02|51.82|53.99|51.79|0
1638901910000|2021-12-07 18:31:50|54.06|51.86|54.06|51.86|54.09|51.89|54.06|51.86|0
1638901920000|2021-12-07 18:32:00|54.09|51.89|54.12|51.92|54.16|51.96|54.09|51.89|0
1638901930000|2021-12-07 18:32:10|54.09|51.89|54.06|51.86|54.09|51.89|54.06|51.86|0
1638901940000|2021-12-07 18:32:20|54.02|51.82|54.02|51.82|54.02|51.82|54.02|51.82|0
1638901950000|2021-12-07 18:32:30|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1638901960000|2021-12-07 18:32:40|54.01|51.81|53.99|51.79|54.01|51.81|53.99|51.79|0
1638901970000|2021-12-07 18:32:50|53.95|51.75|53.99|51.79|53.99|51.79|53.95|51.75|0
1638901980000|2021-12-07 18:33:00|53.97|51.77|53.99|51.79|53.99|51.79|53.97|51.77|0
1638901990000|2021-12-07 18:33:10|53.95|51.75|53.95|51.75|53.95|51.75|53.92|51.72|0
1638902000000|2021-12-07 18:33:20|53.92|51.72|53.99|51.79|53.99|51.79|53.92|51.72|0
1638902010000|2021-12-07 18:33:30|53.95|51.75|53.92|51.72|53.95|51.75|53.92|51.72|0
1638902020000|2021-12-07 18:33:40|53.95|51.75|53.92|51.72|53.95|51.75|53.92|51.72|0
1638902030000|2021-12-07 18:33:50|53.94|51.74|53.92|51.72|53.94|51.74|53.92|51.72|0
1638902050000|2021-12-07 18:34:10|53.95|51.75|53.95|51.75|53.97|51.77|53.95|51.75|0
1638902060000|2021-12-07 18:34:20|53.92|51.72|53.92|51.72|53.95|51.75|53.92|51.72|0
1638902070000|2021-12-07 18:34:30|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1638902080000|2021-12-07 18:34:40|53.92|51.72|53.99|51.79|53.99|51.79|53.92|51.72|0
1638902090000|2021-12-07 18:34:50|53.95|51.75|53.95|51.75|53.95|51.75|53.92|51.72|0
1638902100000|2021-12-07 18:35:00|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1638902110000|2021-12-07 18:35:10|53.89|51.69|53.89|51.69|53.89|51.69|53.89|51.69|0
1638902120000|2021-12-07 18:35:20|53.92|51.72|53.92|51.72|53.95|51.75|53.92|51.72|0
1638902130000|2021-12-07 18:35:30|53.95|51.75|53.95|51.75|53.95|51.75|53.92|51.72|0
1638902140000|2021-12-07 18:35:40|53.92|51.72|53.95|51.75|53.95|51.75|53.92|51.72|0
1638902150000|2021-12-07 18:35:50|53.94|51.74|54|51.8|54.02|51.82|53.94|51.74|0
1638902160000|2021-12-07 18:36:00|53.99|51.79|54.02|51.82|54.02|51.82|53.99|51.79|0
1638902170000|2021-12-07 18:36:10|54.05|51.85|54.04|51.84|54.05|51.85|54.02|51.82|0
1638902180000|2021-12-07 18:36:20|54.02|51.82|54.05|51.85|54.05|51.85|54.02|51.82|0
1638902190000|2021-12-07 18:36:30|54.02|51.82|54.05|51.85|54.05|51.85|54.02|51.82|0
1638902200000|2021-12-07 18:36:40|54.09|51.89|54.05|51.85|54.09|51.89|54.05|51.85|0
1638902210000|2021-12-07 18:36:50|54.09|51.89|54.09|51.89|54.09|51.89|54.05|51.85|0
1638902220000|2021-12-07 18:37:00|54.05|51.85|54.09|51.89|54.09|51.89|54.02|51.82|0
1638902230000|2021-12-07 18:37:10|54.12|51.92|54.09|51.89|54.12|51.92|54.09|51.89|0
1638902240000|2021-12-07 18:37:20|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1638902250000|2021-12-07 18:37:30|53.99|51.79|53.95|51.75|53.99|51.79|53.95|51.75|0
1638902260000|2021-12-07 18:37:40|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1638902270000|2021-12-07 18:37:50|53.92|51.72|53.99|51.79|53.99|51.79|53.92|51.72|0
1638902280000|2021-12-07 18:38:00|53.95|51.75|53.92|51.72|53.95|51.75|53.92|51.72|0
1638902290000|2021-12-07 18:38:10|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1638902300000|2021-12-07 18:38:20|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1638902310000|2021-12-07 18:38:30|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1638902320000|2021-12-07 18:38:40|53.99|51.79|53.92|51.72|53.99|51.79|53.92|51.72|0
1638902330000|2021-12-07 18:38:50|53.95|51.75|53.95|51.75|53.95|51.75|53.92|51.72|0
1638902350000|2021-12-07 18:39:10|53.92|51.72|53.92|51.72|53.95|51.75|53.92|51.72|0
1638902380000|2021-12-07 18:39:40|53.95|51.75|53.92|51.72|53.95|51.75|53.92|51.72|0
1638902390000|2021-12-07 18:39:50|53.95|51.75|53.92|51.72|53.95|51.75|53.92|51.72|0
1638902400000|2021-12-07 18:40:00|53.95|51.75|53.95|51.75|53.95|51.75|53.93|51.73|0
1638902410000|2021-12-07 18:40:10|53.98|51.78|53.98|51.78|54.02|51.82|53.98|51.78|0
1638902420000|2021-12-07 18:40:20|53.95|51.75|53.95|51.75|53.98|51.78|53.95|51.75|0
1638902430000|2021-12-07 18:40:30|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1638902440000|2021-12-07 18:40:40|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1638902450000|2021-12-07 18:40:50|53.92|51.72|53.88|51.68|53.92|51.72|53.88|51.68|0
1638902460000|2021-12-07 18:41:00|53.85|51.65|53.85|51.65|53.85|51.65|53.85|51.65|0
1638902480000|2021-12-07 18:41:20|53.81|51.61|53.81|51.61|53.81|51.61|53.78|51.58|0
1638902490000|2021-12-07 18:41:30|53.78|51.58|53.78|51.58|53.78|51.58|53.78|51.58|0
1638902500000|2021-12-07 18:41:40|53.75|51.55|53.78|51.58|53.78|51.58|53.75|51.55|0
1638902510000|2021-12-07 18:41:50|53.75|51.55|53.75|51.55|53.75|51.55|53.75|51.55|0
1638902530000|2021-12-07 18:42:10|53.78|51.58|53.88|51.68|53.92|51.72|53.78|51.58|0
1638902550000|2021-12-07 18:42:30|53.85|51.65|53.88|51.68|53.92|51.72|53.85|51.65|0
1638902560000|2021-12-07 18:42:40|53.85|51.65|53.85|51.65|53.85|51.65|53.81|51.61|0
1638902570000|2021-12-07 18:42:50|53.81|51.61|53.75|51.55|53.81|51.61|53.75|51.55|0
1638902580000|2021-12-07 18:43:00|53.78|51.58|53.71|51.51|53.78|51.58|53.71|51.51|0
1638902590000|2021-12-07 18:43:10|53.75|51.55|53.75|51.55|53.75|51.55|53.75|51.55|0
1638902600000|2021-12-07 18:43:20|53.81|51.61|53.78|51.58|53.81|51.61|53.78|51.58|0
1638902610000|2021-12-07 18:43:30|53.75|51.55|53.71|51.51|53.75|51.55|53.71|51.51|0
1638902620000|2021-12-07 18:43:40|53.75|51.55|53.71|51.51|53.75|51.55|53.71|51.51|0
1638902630000|2021-12-07 18:43:50|53.68|51.48|53.68|51.48|53.71|51.51|53.68|51.48|0
1638902640000|2021-12-07 18:44:00|53.71|51.51|53.68|51.48|53.71|51.51|53.68|51.48|0
1638902650000|2021-12-07 18:44:10|53.64|51.44|53.71|51.51|53.71|51.51|53.64|51.44|0
1638902670000|2021-12-07 18:44:30|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1638902680000|2021-12-07 18:44:40|53.71|51.51|53.74|51.54|53.74|51.54|53.71|51.51|0
1638902690000|2021-12-07 18:44:50|53.71|51.51|53.74|51.54|53.74|51.54|53.71|51.51|0
1638902700000|2021-12-07 18:45:00|53.78|51.58|53.71|51.51|53.78|51.58|53.71|51.51|0
1638902710000|2021-12-07 18:45:10|53.73|51.53|53.74|51.54|53.74|51.54|53.71|51.51|0
1638902720000|2021-12-07 18:45:20|53.78|51.58|53.78|51.58|53.78|51.58|53.78|51.58|0
1638902730000|2021-12-07 18:45:30|53.74|51.54|53.71|51.51|53.78|51.58|53.71|51.51|0
1638902740000|2021-12-07 18:45:40|53.74|51.54|53.78|51.58|53.78|51.58|53.74|51.54|0
1638902750000|2021-12-07 18:45:50|53.74|51.54|53.74|51.54|53.74|51.54|53.74|51.54|0
1638902760000|2021-12-07 18:46:00|53.78|51.58|53.74|51.54|53.78|51.58|53.74|51.54|0
1638902770000|2021-12-07 18:46:10|53.71|51.51|53.74|51.54|53.74|51.54|53.71|51.51|0
1638902780000|2021-12-07 18:46:20|53.78|51.58|53.74|51.54|53.78|51.58|53.74|51.54|0
1638902790000|2021-12-07 18:46:30|53.78|51.58|53.74|51.54|53.78|51.58|53.74|51.54|0
1638902800000|2021-12-07 18:46:40|53.71|51.51|53.71|51.51|53.74|51.54|53.71|51.51|0
1638902810000|2021-12-07 18:46:50|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1638902820000|2021-12-07 18:47:00|53.71|51.51|53.71|51.51|53.71|51.51|53.68|51.48|0
1638902830000|2021-12-07 18:47:10|53.68|51.48|53.64|51.44|53.68|51.48|53.64|51.44|0
1638902840000|2021-12-07 18:47:20|53.68|51.48|53.76|51.56|53.78|51.58|53.68|51.48|0
1638902850000|2021-12-07 18:47:30|53.78|51.58|53.71|51.51|53.78|51.58|53.71|51.51|0
1638902860000|2021-12-07 18:47:40|53.74|51.54|53.74|51.54|53.74|51.54|53.74|51.54|0
1638902880000|2021-12-07 18:48:00|53.71|51.51|53.71|51.51|53.74|51.54|53.71|51.51|0
1638902890000|2021-12-07 18:48:10|53.74|51.54|53.74|51.54|53.74|51.54|53.74|51.54|0
1638902910000|2021-12-07 18:48:30|53.71|51.51|53.71|51.51|53.71|51.51|53.71|51.51|0
1638902920000|2021-12-07 18:48:40|53.74|51.54|53.71|51.51|53.74|51.54|53.71|51.51|0
1638902940000|2021-12-07 18:49:00|53.67|51.47|53.71|51.51|53.71|51.51|53.67|51.47|0
1638902950000|2021-12-07 18:49:10|53.67|51.47|53.64|51.44|53.67|51.47|53.64|51.44|0
1638902960000|2021-12-07 18:49:20|53.67|51.47|53.71|51.51|53.78|51.58|53.67|51.47|0
1638902970000|2021-12-07 18:49:30|53.74|51.54|53.81|51.61|53.81|51.61|53.74|51.54|0
1638902980000|2021-12-07 18:49:40|53.78|51.58|53.78|51.58|53.78|51.58|53.78|51.58|0
1638902990000|2021-12-07 18:49:50|53.74|51.54|53.64|51.44|53.74|51.54|53.64|51.44|0
1638903000000|2021-12-07 18:50:00|53.67|51.47|53.71|51.51|53.71|51.51|53.67|51.47|0
1638903010000|2021-12-07 18:50:10|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1638903020000|2021-12-07 18:50:20|53.64|51.44|53.67|51.47|53.67|51.47|53.64|51.44|0
1638903030000|2021-12-07 18:50:30|53.61|51.41|53.57|51.37|53.61|51.41|53.57|51.37|0
1638903040000|2021-12-07 18:50:40|53.61|51.41|53.57|51.37|53.61|51.41|53.57|51.37|0
1638903050000|2021-12-07 18:50:50|53.54|51.34|53.47|51.27|53.57|51.37|53.47|51.27|0
1638903060000|2021-12-07 18:51:00|53.4|51.2|53.32|51.12|53.4|51.2|53.32|51.12|0
1638903070000|2021-12-07 18:51:10|53.4|51.2|53.37|51.17|53.4|51.2|53.34|51.14|0
1638903080000|2021-12-07 18:51:20|53.34|51.14|53.3|51.1|53.34|51.14|53.3|51.1|0
1638903090000|2021-12-07 18:51:30|53.34|51.14|53.37|51.17|53.37|51.17|53.34|51.14|0
1638903110000|2021-12-07 18:51:50|53.34|51.14|53.37|51.17|53.37|51.17|53.34|51.14|0
1638903120000|2021-12-07 18:52:00|53.34|51.14|53.37|51.17|53.37|51.17|53.34|51.14|0
1638903130000|2021-12-07 18:52:10|53.34|51.14|53.3|51.1|53.34|51.14|53.3|51.1|0
1638903140000|2021-12-07 18:52:20|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1638903150000|2021-12-07 18:52:30|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1638903160000|2021-12-07 18:52:40|53.44|51.24|53.47|51.27|53.47|51.27|53.44|51.24|0
1638903180000|2021-12-07 18:53:00|53.45|51.25|53.44|51.24|53.47|51.27|53.44|51.24|0
1638903190000|2021-12-07 18:53:10|53.4|51.2|53.44|51.24|53.44|51.24|53.4|51.2|0
1638903200000|2021-12-07 18:53:20|53.45|51.25|53.44|51.24|53.45|51.25|53.44|51.24|0
1638903210000|2021-12-07 18:53:30|53.4|51.2|53.44|51.24|53.44|51.24|53.4|51.2|0
1638903230000|2021-12-07 18:53:50|53.47|51.27|53.44|51.24|53.47|51.27|53.44|51.24|0
1638903240000|2021-12-07 18:54:00|53.4|51.2|53.44|51.24|53.44|51.24|53.4|51.2|0
1638903250000|2021-12-07 18:54:10|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1638903260000|2021-12-07 18:54:20|53.54|51.34|53.54|51.34|53.54|51.34|53.5|51.3|0
1638903280000|2021-12-07 18:54:40|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1638903290000|2021-12-07 18:54:50|53.54|51.34|53.57|51.37|53.57|51.37|53.54|51.34|0
1638903300000|2021-12-07 18:55:00|53.6|51.4|53.64|51.44|53.64|51.44|53.6|51.4|0
1638903310000|2021-12-07 18:55:10|53.6|51.4|53.64|51.44|53.64|51.44|53.6|51.4|0
1638903320000|2021-12-07 18:55:20|53.67|51.47|53.67|51.47|53.67|51.47|53.64|51.44|0
1638903330000|2021-12-07 18:55:30|53.64|51.44|53.64|51.44|53.64|51.44|53.6|51.4|0
1638903340000|2021-12-07 18:55:40|53.6|51.4|53.64|51.44|53.64|51.44|53.57|51.37|0
1638903360000|2021-12-07 18:56:00|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1638903370000|2021-12-07 18:56:10|53.64|51.44|53.67|51.47|53.67|51.47|53.64|51.44|0
1638903380000|2021-12-07 18:56:20|53.64|51.44|53.64|51.44|53.67|51.47|53.64|51.44|0
1638903390000|2021-12-07 18:56:30|53.67|51.47|53.67|51.47|53.67|51.47|53.64|51.44|0
1638903400000|2021-12-07 18:56:40|53.64|51.44|53.67|51.47|53.67|51.47|53.64|51.44|0
1638903420000|2021-12-07 18:57:00|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1638903430000|2021-12-07 18:57:10|53.67|51.47|53.7|51.5|53.7|51.5|53.67|51.47|0
1638903440000|2021-12-07 18:57:20|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1638903460000|2021-12-07 18:57:40|53.7|51.5|53.67|51.47|53.7|51.5|53.67|51.47|0
1638903470000|2021-12-07 18:57:50|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1638903480000|2021-12-07 18:58:00|53.74|51.54|53.7|51.5|53.74|51.54|53.7|51.5|0
1638903490000|2021-12-07 18:58:10|53.74|51.54|53.74|51.54|53.77|51.57|53.74|51.54|0
1638903510000|2021-12-07 18:58:30|53.7|51.5|53.72|51.52|53.74|51.54|53.7|51.5|0
1638903520000|2021-12-07 18:58:40|53.7|51.5|53.74|51.54|53.74|51.54|53.7|51.5|0
1638903530000|2021-12-07 18:58:50|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1638903540000|2021-12-07 18:59:00|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1638903550000|2021-12-07 18:59:10|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1638903560000|2021-12-07 18:59:20|53.67|51.47|53.67|51.47|53.7|51.5|53.67|51.47|0
1638903570000|2021-12-07 18:59:30|53.7|51.5|53.7|51.5|53.7|51.5|53.67|51.47|0
1638903580000|2021-12-07 18:59:40|53.74|51.54|53.7|51.5|53.74|51.54|53.7|51.5|0
1638903590000|2021-12-07 18:59:50|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1638903600000|2021-12-07 19:00:00|53.7|51.5|53.77|51.57|53.77|51.57|53.7|51.5|0
1638903620000|2021-12-07 19:00:20|53.74|51.54|53.74|51.54|53.77|51.57|53.74|51.54|0
1638903630000|2021-12-07 19:00:30|53.77|51.57|53.84|51.64|53.84|51.64|53.77|51.57|0
1638903640000|2021-12-07 19:00:40|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1638903650000|2021-12-07 19:00:50|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1638903660000|2021-12-07 19:01:00|53.8|51.6|53.84|51.64|53.84|51.64|53.8|51.6|0
1638903670000|2021-12-07 19:01:10|53.8|51.6|53.84|51.64|53.84|51.64|53.8|51.6|0
1638903680000|2021-12-07 19:01:20|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1638903690000|2021-12-07 19:01:30|53.9|51.7|53.94|51.74|53.94|51.74|53.9|51.7|0
1638903700000|2021-12-07 19:01:40|53.97|51.77|54.01|51.81|54.01|51.81|53.97|51.77|0
1638903710000|2021-12-07 19:01:50|54.04|51.84|54.07|51.87|54.07|51.87|54.04|51.84|0
1638903720000|2021-12-07 19:02:00|54.04|51.84|54.04|51.84|54.04|51.84|54.01|51.81|0
1638903730000|2021-12-07 19:02:10|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1638903750000|2021-12-07 19:02:30|54.04|51.84|54.04|51.84|54.04|51.84|54.01|51.81|0
1638903760000|2021-12-07 19:02:40|54.07|51.87|54.14|51.94|54.14|51.94|54.07|51.87|0
1638903770000|2021-12-07 19:02:50|54.11|51.91|54.18|51.98|54.18|51.98|54.11|51.91|0
1638903780000|2021-12-07 19:03:00|54.14|51.94|54.14|51.94|54.18|51.98|54.14|51.94|0
1638903790000|2021-12-07 19:03:10|54.18|51.98|54.18|51.98|54.18|51.98|54.14|51.94|0
1638903800000|2021-12-07 19:03:20|54.11|51.91|54.18|51.98|54.18|51.98|54.11|51.91|0
1638903810000|2021-12-07 19:03:30|54.14|51.94|54.11|51.91|54.14|51.94|54.11|51.91|0
1638903820000|2021-12-07 19:03:40|54.14|51.94|54.11|51.91|54.14|51.94|54.11|51.91|0
1638903830000|2021-12-07 19:03:50|54.14|51.94|54.11|51.91|54.14|51.94|54.07|51.87|0
1638903840000|2021-12-07 19:04:00|54.07|51.87|54.04|51.84|54.07|51.87|54.04|51.84|0
1638903850000|2021-12-07 19:04:10|54.01|51.81|53.97|51.77|54.01|51.81|53.97|51.77|0
1638903860000|2021-12-07 19:04:20|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1638903870000|2021-12-07 19:04:30|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1638903880000|2021-12-07 19:04:40|53.87|51.67|53.9|51.7|53.9|51.7|53.87|51.67|0
1638903890000|2021-12-07 19:04:50|53.94|51.74|53.94|51.74|53.94|51.74|53.9|51.7|0
1638903900000|2021-12-07 19:05:00|53.97|51.77|53.92|51.72|53.97|51.77|53.92|51.72|0
1638903910000|2021-12-07 19:05:10|53.94|51.74|54.04|51.84|54.04|51.84|53.94|51.74|0
1638903920000|2021-12-07 19:05:20|54|51.8|54|51.8|54|51.8|54|51.8|0
1638903930000|2021-12-07 19:05:30|53.97|51.77|53.9|51.7|53.97|51.77|53.9|51.7|0
1638903940000|2021-12-07 19:05:40|53.94|51.74|53.94|51.74|53.94|51.74|53.9|51.7|0
1638903950000|2021-12-07 19:05:50|53.9|51.7|53.97|51.77|53.97|51.77|53.9|51.7|0
1638903960000|2021-12-07 19:06:00|53.94|51.74|53.9|51.7|53.94|51.74|53.9|51.7|0
1638903970000|2021-12-07 19:06:10|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1638903980000|2021-12-07 19:06:20|53.9|51.7|53.94|51.74|53.94|51.74|53.9|51.7|0
1638903990000|2021-12-07 19:06:30|53.92|51.72|53.94|51.74|53.94|51.74|53.92|51.72|0
1638904000000|2021-12-07 19:06:40|53.9|51.7|53.97|51.77|53.97|51.77|53.9|51.7|0
1638904010000|2021-12-07 19:06:50|54|51.8|53.97|51.77|54|51.8|53.97|51.77|0
1638904020000|2021-12-07 19:07:00|54|51.8|53.97|51.77|54|51.8|53.97|51.77|0
1638904030000|2021-12-07 19:07:10|54|51.8|54|51.8|54|51.8|53.97|51.77|0
1638904040000|2021-12-07 19:07:20|54.02|51.82|54|51.8|54.04|51.84|54|51.8|0
1638904060000|2021-12-07 19:07:40|53.97|51.77|54|51.8|54|51.8|53.97|51.77|0
1638904070000|2021-12-07 19:07:50|54.02|51.82|54|51.8|54.02|51.82|54|51.8|0
1638904080000|2021-12-07 19:08:00|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1638904090000|2021-12-07 19:08:10|53.94|51.74|53.95|51.75|53.97|51.77|53.94|51.74|0
1638904100000|2021-12-07 19:08:20|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1638904110000|2021-12-07 19:08:30|54|51.8|54|51.8|54.04|51.84|54|51.8|0
1638904120000|2021-12-07 19:08:40|54.04|51.84|54|51.8|54.04|51.84|54|51.8|0
1638904130000|2021-12-07 19:08:50|53.97|51.77|54|51.8|54|51.8|53.97|51.77|0
1638904140000|2021-12-07 19:09:00|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1638904160000|2021-12-07 19:09:20|53.93|51.73|53.97|51.77|53.97|51.77|53.93|51.73|0
1638904170000|2021-12-07 19:09:30|54|51.8|54|51.8|54|51.8|53.97|51.77|0
1638904190000|2021-12-07 19:09:50|53.97|51.77|53.93|51.73|53.97|51.77|53.93|51.73|0
1638904200000|2021-12-07 19:10:00|53.97|51.77|53.93|51.73|53.97|51.77|53.93|51.73|0
1638904210000|2021-12-07 19:10:10|53.95|51.75|53.97|51.77|54|51.8|53.95|51.75|0
1638904220000|2021-12-07 19:10:20|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1638904230000|2021-12-07 19:10:30|53.97|51.77|54|51.8|54.04|51.84|53.97|51.77|0
1638904240000|2021-12-07 19:10:40|54.04|51.84|54|51.8|54.04|51.84|54|51.8|0
1638904250000|2021-12-07 19:10:50|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1638904260000|2021-12-07 19:11:00|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1638904270000|2021-12-07 19:11:10|54.04|51.84|54.05|51.85|54.05|51.85|54.04|51.84|0
1638904280000|2021-12-07 19:11:20|54.04|51.84|53.97|51.77|54.04|51.84|53.97|51.77|0
1638904300000|2021-12-07 19:11:40|54|51.8|54|51.8|54|51.8|53.97|51.77|0
1638904310000|2021-12-07 19:11:50|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1638904320000|2021-12-07 19:12:00|54|51.8|54|51.8|54|51.8|54|51.8|0
1638904330000|2021-12-07 19:12:10|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1638904340000|2021-12-07 19:12:20|53.9|51.7|53.87|51.67|53.92|51.72|53.87|51.67|0
1638904350000|2021-12-07 19:12:30|53.86|51.66|53.9|51.7|53.9|51.7|53.86|51.66|0
1638904360000|2021-12-07 19:12:40|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1638904370000|2021-12-07 19:12:50|53.9|51.7|53.9|51.7|53.93|51.73|53.9|51.7|0
1638904380000|2021-12-07 19:13:00|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1638904390000|2021-12-07 19:13:10|53.9|51.7|53.86|51.66|53.9|51.7|53.86|51.66|0
1638904400000|2021-12-07 19:13:20|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1638904410000|2021-12-07 19:13:30|53.93|51.73|53.92|51.72|53.93|51.73|53.92|51.72|0
1638904420000|2021-12-07 19:13:40|53.93|51.73|53.9|51.7|53.93|51.73|53.9|51.7|0
1638904440000|2021-12-07 19:14:00|53.93|51.73|53.86|51.66|53.93|51.73|53.86|51.66|0
1638904450000|2021-12-07 19:14:10|53.83|51.63|53.8|51.6|53.83|51.63|53.8|51.6|0
1638904460000|2021-12-07 19:14:20|53.81|51.61|53.83|51.63|53.83|51.63|53.81|51.61|0
1638904470000|2021-12-07 19:14:30|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1638904480000|2021-12-07 19:14:40|53.88|51.68|53.97|51.77|53.97|51.77|53.88|51.68|0
1638904490000|2021-12-07 19:14:50|54|51.8|53.93|51.73|54|51.8|53.93|51.73|0
1638904500000|2021-12-07 19:15:00|53.97|51.77|54|51.8|54|51.8|53.97|51.77|0
1638904510000|2021-12-07 19:15:10|53.97|51.77|53.93|51.73|53.97|51.77|53.92|51.72|0
1638904520000|2021-12-07 19:15:20|53.97|51.77|53.93|51.73|53.97|51.77|53.93|51.73|0
1638904530000|2021-12-07 19:15:30|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1638904550000|2021-12-07 19:15:50|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1638904570000|2021-12-07 19:16:10|54|51.8|54.03|51.83|54.03|51.83|54|51.8|0
1638904580000|2021-12-07 19:16:20|54|51.8|54.07|51.87|54.07|51.87|54|51.8|0
1638904590000|2021-12-07 19:16:30|54.03|51.83|54.07|51.87|54.07|51.87|54.03|51.83|0
1638904600000|2021-12-07 19:16:40|54.03|51.83|54.07|51.87|54.07|51.87|54.03|51.83|0
1638904610000|2021-12-07 19:16:50|54.05|51.85|54.03|51.83|54.05|51.85|54.03|51.83|0
1638904620000|2021-12-07 19:17:00|54|51.8|54.07|51.87|54.07|51.87|54|51.8|0
1638904640000|2021-12-07 19:17:20|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1638904660000|2021-12-07 19:17:40|54.07|51.87|54.03|51.83|54.07|51.87|54.03|51.83|0
1638904670000|2021-12-07 19:17:50|54|51.8|54.03|51.83|54.03|51.83|54|51.8|0
1638904680000|2021-12-07 19:18:00|54|51.8|54|51.8|54|51.8|54|51.8|0
1638904700000|2021-12-07 19:18:20|53.96|51.76|54|51.8|54|51.8|53.96|51.76|0
1638904710000|2021-12-07 19:18:30|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1638904720000|2021-12-07 19:18:40|54|51.8|53.96|51.76|54|51.8|53.96|51.76|0
1638904730000|2021-12-07 19:18:50|53.93|51.73|53.96|51.76|53.96|51.76|53.93|51.73|0
1638904740000|2021-12-07 19:19:00|54|51.8|53.96|51.76|54|51.8|53.96|51.76|0
1638904750000|2021-12-07 19:19:10|53.93|51.73|53.96|51.76|53.96|51.76|53.93|51.73|0
1638904770000|2021-12-07 19:19:30|54|51.8|54|51.8|54|51.8|54|51.8|0
1638904780000|2021-12-07 19:19:40|53.96|51.76|54|51.8|54|51.8|53.96|51.76|0
1638904790000|2021-12-07 19:19:50|53.96|51.76|54|51.8|54|51.8|53.96|51.76|0
1638904800000|2021-12-07 19:20:00|54.03|51.83|54.1|51.9|54.1|51.9|54.03|51.83|0
1638904820000|2021-12-07 19:20:20|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1638904830000|2021-12-07 19:20:30|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1638904840000|2021-12-07 19:20:40|54.06|51.86|54|51.8|54.06|51.86|54|51.8|0
1638904850000|2021-12-07 19:20:50|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1638904860000|2021-12-07 19:21:00|54.06|51.86|54.1|51.9|54.1|51.9|54.03|51.83|0
1638904870000|2021-12-07 19:21:10|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1638904890000|2021-12-07 19:21:30|54.1|51.9|54.13|51.93|54.13|51.93|54.1|51.9|0
1638904900000|2021-12-07 19:21:40|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1638904910000|2021-12-07 19:21:50|54.06|51.86|54.1|51.9|54.1|51.9|54.06|51.86|0
1638904940000|2021-12-07 19:22:20|54.03|51.83|54.03|51.83|54.06|51.86|54.03|51.83|0
1638904950000|2021-12-07 19:22:30|54.06|51.86|54.06|51.86|54.06|51.86|54.03|51.83|0
1638904960000|2021-12-07 19:22:40|54.03|51.83|54.06|51.86|54.06|51.86|54.03|51.83|0
1638904970000|2021-12-07 19:22:50|54.03|51.83|54|51.8|54.03|51.83|54|51.8|0
1638904980000|2021-12-07 19:23:00|53.96|51.76|54.03|51.83|54.03|51.83|53.96|51.76|0
1638904990000|2021-12-07 19:23:10|54.06|51.86|54.1|51.9|54.1|51.9|54.06|51.86|0
1638905000000|2021-12-07 19:23:20|54.13|51.93|54.1|51.9|54.13|51.93|54.1|51.9|0
1638905020000|2021-12-07 19:23:40|54.13|51.93|54.1|51.9|54.13|51.93|54.1|51.9|0
1638905030000|2021-12-07 19:23:50|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1638905040000|2021-12-07 19:24:00|54.03|51.83|53.99|51.79|54.03|51.83|53.99|51.79|0
1638905050000|2021-12-07 19:24:10|53.96|51.76|53.93|51.73|53.96|51.76|53.93|51.73|0
1638905060000|2021-12-07 19:24:20|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1638905070000|2021-12-07 19:24:30|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1638905080000|2021-12-07 19:24:40|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1638905090000|2021-12-07 19:24:50|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1638905100000|2021-12-07 19:25:00|53.99|51.79|53.93|51.73|53.99|51.79|53.93|51.73|0
1638905110000|2021-12-07 19:25:10|53.94|51.74|53.93|51.73|53.94|51.74|53.93|51.73|0
1638905120000|2021-12-07 19:25:20|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1638905130000|2021-12-07 19:25:30|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1638905140000|2021-12-07 19:25:40|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1638905150000|2021-12-07 19:25:50|53.93|51.73|53.89|51.69|53.93|51.73|53.89|51.69|0
1638905160000|2021-12-07 19:26:00|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1638905170000|2021-12-07 19:26:10|53.86|51.66|53.86|51.66|53.86|51.66|53.82|51.62|0
1638905180000|2021-12-07 19:26:20|53.82|51.62|53.86|51.66|53.86|51.66|53.82|51.62|0
1638905190000|2021-12-07 19:26:30|53.82|51.62|53.86|51.66|53.86|51.66|53.82|51.62|0
1638905200000|2021-12-07 19:26:40|53.84|51.64|53.79|51.59|53.84|51.64|53.79|51.59|0
1638905210000|2021-12-07 19:26:50|53.76|51.56|53.69|51.49|53.76|51.56|53.69|51.49|0
1638905220000|2021-12-07 19:27:00|53.65|51.45|53.62|51.42|53.65|51.45|53.62|51.42|0
1638905230000|2021-12-07 19:27:10|53.65|51.45|53.65|51.45|53.69|51.49|53.65|51.45|0
1638905240000|2021-12-07 19:27:20|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1638905250000|2021-12-07 19:27:30|53.65|51.45|53.69|51.49|53.69|51.49|53.65|51.45|0
1638905260000|2021-12-07 19:27:40|53.72|51.52|53.72|51.52|53.72|51.52|53.69|51.49|0
1638905270000|2021-12-07 19:27:50|53.69|51.49|53.69|51.49|53.72|51.52|53.69|51.49|0
1638905280000|2021-12-07 19:28:00|53.72|51.52|53.75|51.55|53.76|51.56|53.72|51.52|0
1638905290000|2021-12-07 19:28:10|53.72|51.52|53.75|51.55|53.75|51.55|53.72|51.52|0
1638905300000|2021-12-07 19:28:20|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1638905310000|2021-12-07 19:28:30|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1638905320000|2021-12-07 19:28:40|53.72|51.52|53.69|51.49|53.72|51.52|53.69|51.49|0
1638905330000|2021-12-07 19:28:50|53.72|51.52|53.75|51.55|53.75|51.55|53.72|51.52|0
1638905340000|2021-12-07 19:29:00|53.72|51.52|53.72|51.52|53.75|51.55|53.72|51.52|0
1638905350000|2021-12-07 19:29:10|53.75|51.55|53.72|51.52|53.75|51.55|53.72|51.52|0
1638905360000|2021-12-07 19:29:20|53.75|51.55|53.79|51.59|53.79|51.59|53.75|51.55|0
1638905370000|2021-12-07 19:29:30|53.82|51.62|53.82|51.62|53.82|51.62|53.82|51.62|0
1638905380000|2021-12-07 19:29:40|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1638905390000|2021-12-07 19:29:50|53.89|51.69|53.89|51.69|53.89|51.69|53.89|51.69|0
1638905400000|2021-12-07 19:30:00|53.92|51.72|53.96|51.76|53.96|51.76|53.92|51.72|0
1638905410000|2021-12-07 19:30:10|53.99|51.79|54.03|51.83|54.03|51.83|53.99|51.79|0
1638905420000|2021-12-07 19:30:20|53.99|51.79|54.03|51.83|54.03|51.83|53.99|51.79|0
1638905440000|2021-12-07 19:30:40|54.06|51.86|54.09|51.89|54.09|51.89|54.06|51.86|0
1638905460000|2021-12-07 19:31:00|54.06|51.86|53.99|51.79|54.06|51.86|53.99|51.79|0
1638905470000|2021-12-07 19:31:10|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1638905490000|2021-12-07 19:31:30|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1638905500000|2021-12-07 19:31:40|53.89|51.69|53.92|51.72|53.92|51.72|53.89|51.69|0
1638905510000|2021-12-07 19:31:50|53.99|51.79|54.02|51.82|54.02|51.82|53.99|51.79|0
1638905520000|2021-12-07 19:32:00|53.99|51.79|53.96|51.76|53.99|51.79|53.96|51.76|0
1638905530000|2021-12-07 19:32:10|53.99|51.79|53.99|51.79|53.99|51.79|53.96|51.76|0
1638905540000|2021-12-07 19:32:20|53.96|51.76|53.96|51.76|53.96|51.76|53.92|51.72|0
1638905550000|2021-12-07 19:32:30|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1638905560000|2021-12-07 19:32:40|53.97|51.77|53.99|51.79|53.99|51.79|53.96|51.76|0
1638905570000|2021-12-07 19:32:50|53.96|51.76|53.99|51.79|54.02|51.82|53.96|51.76|0
1638905580000|2021-12-07 19:33:00|54.02|51.82|53.99|51.79|54.02|51.82|53.99|51.79|0
1638905590000|2021-12-07 19:33:10|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1638905600000|2021-12-07 19:33:20|54.02|51.82|54.06|51.86|54.06|51.86|54.02|51.82|0
1638905610000|2021-12-07 19:33:30|54.02|51.82|54.06|51.86|54.06|51.86|54.02|51.82|0
1638905620000|2021-12-07 19:33:40|54.02|51.82|54.02|51.82|54.02|51.82|54.02|51.82|0
1638905630000|2021-12-07 19:33:50|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1638905640000|2021-12-07 19:34:00|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1638905650000|2021-12-07 19:34:10|54.02|51.82|54.06|51.86|54.09|51.89|54.02|51.82|0
1638905660000|2021-12-07 19:34:20|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1638905670000|2021-12-07 19:34:30|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1638905680000|2021-12-07 19:34:40|54.09|51.89|54.06|51.86|54.09|51.89|54.06|51.86|0
1638905690000|2021-12-07 19:34:50|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1638905700000|2021-12-07 19:35:00|54.02|51.82|53.99|51.79|54.06|51.86|53.99|51.79|0
1638905710000|2021-12-07 19:35:10|54.02|51.82|54.02|51.82|54.02|51.82|53.99|51.79|0
1638905720000|2021-12-07 19:35:20|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1638905730000|2021-12-07 19:35:30|54.09|51.89|54.06|51.86|54.09|51.89|54.06|51.86|0
1638905740000|2021-12-07 19:35:40|54.07|51.87|54.12|51.92|54.12|51.92|54.07|51.87|0
1638905750000|2021-12-07 19:35:50|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1638905760000|2021-12-07 19:36:00|54.23|52.03|54.26|52.06|54.26|52.06|54.23|52.03|0
1638905770000|2021-12-07 19:36:10|54.33|52.13|54.36|52.16|54.36|52.16|54.33|52.13|0
1638905780000|2021-12-07 19:36:20|54.33|52.13|54.29|52.09|54.33|52.13|54.29|52.09|0
1638905790000|2021-12-07 19:36:30|54.33|52.13|54.29|52.09|54.33|52.13|54.29|52.09|0
1638905800000|2021-12-07 19:36:40|54.33|52.13|54.26|52.06|54.33|52.13|54.26|52.06|0
1638905810000|2021-12-07 19:36:50|54.29|52.09|54.29|52.09|54.33|52.13|54.29|52.09|0
1638905820000|2021-12-07 19:37:00|54.36|52.16|54.47|52.27|54.47|52.27|54.36|52.16|0
1638905830000|2021-12-07 19:37:10|54.48|52.28|54.47|52.27|54.48|52.28|54.47|52.27|0
1638905840000|2021-12-07 19:37:20|54.5|52.3|54.53|52.33|54.57|52.37|54.5|52.3|0
1638905850000|2021-12-07 19:37:30|54.5|52.3|54.5|52.3|54.53|52.33|54.5|52.3|0
1638905860000|2021-12-07 19:37:40|54.46|52.26|54.43|52.23|54.46|52.26|54.43|52.23|0
1638905870000|2021-12-07 19:37:50|54.4|52.2|54.43|52.23|54.43|52.23|54.4|52.2|0
1638905880000|2021-12-07 19:38:00|54.46|52.26|54.36|52.16|54.46|52.26|54.36|52.16|0
1638905890000|2021-12-07 19:38:10|54.33|52.13|54.33|52.13|54.33|52.13|54.29|52.09|0
1638905900000|2021-12-07 19:38:20|54.29|52.09|54.33|52.13|54.33|52.13|54.29|52.09|0
1638905910000|2021-12-07 19:38:30|54.36|52.16|54.33|52.13|54.36|52.16|54.33|52.13|0
1638905920000|2021-12-07 19:38:40|54.29|52.09|54.26|52.06|54.29|52.09|54.26|52.06|0
1638905930000|2021-12-07 19:38:50|54.23|52.03|54.26|52.06|54.26|52.06|54.23|52.03|0
1638905940000|2021-12-07 19:39:00|54.22|52.02|54.29|52.09|54.33|52.13|54.22|52.02|0
1638905950000|2021-12-07 19:39:10|54.33|52.13|54.29|52.09|54.33|52.13|54.29|52.09|0
1638905960000|2021-12-07 19:39:20|54.33|52.13|54.33|52.13|54.36|52.16|54.33|52.13|0
1638905970000|2021-12-07 19:39:30|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1638905980000|2021-12-07 19:39:40|54.33|52.13|54.36|52.16|54.36|52.16|54.33|52.13|0
1638905990000|2021-12-07 19:39:50|54.4|52.2|54.36|52.16|54.4|52.2|54.36|52.16|0
1638906000000|2021-12-07 19:40:00|54.33|52.13|54.22|52.02|54.33|52.13|54.22|52.02|0
1638906010000|2021-12-07 19:40:10|54.29|52.09|54.22|52.02|54.29|52.09|54.22|52.02|0
1638906020000|2021-12-07 19:40:20|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1638906030000|2021-12-07 19:40:30|54.33|52.13|54.36|52.16|54.36|52.16|54.33|52.13|0
1638906040000|2021-12-07 19:40:40|54.29|52.09|54.22|52.02|54.29|52.09|54.22|52.02|0
1638906050000|2021-12-07 19:40:50|54.26|52.06|54.26|52.06|54.26|52.06|54.22|52.02|0
1638906060000|2021-12-07 19:41:00|54.22|52.02|54.19|51.99|54.22|52.02|54.19|51.99|0
1638906070000|2021-12-07 19:41:10|54.16|51.96|54.22|52.02|54.22|52.02|54.16|51.96|0
1638906080000|2021-12-07 19:41:20|54.19|51.99|54.19|51.99|54.22|52.02|54.19|51.99|0
1638906090000|2021-12-07 19:41:30|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1638906100000|2021-12-07 19:41:40|54.19|51.99|54.19|51.99|54.19|51.99|54.16|51.96|0
1638906110000|2021-12-07 19:41:50|54.22|52.02|54.19|51.99|54.22|52.02|54.19|51.99|0
1638906120000|2021-12-07 19:42:00|54.22|52.02|54.26|52.06|54.26|52.06|54.22|52.02|0
1638906130000|2021-12-07 19:42:10|54.33|52.13|54.29|52.09|54.33|52.13|54.26|52.06|0
1638906140000|2021-12-07 19:42:20|54.33|52.13|54.36|52.16|54.36|52.16|54.33|52.13|0
1638906150000|2021-12-07 19:42:30|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1638906160000|2021-12-07 19:42:40|54.29|52.09|54.33|52.13|54.33|52.13|54.29|52.09|0
1638906170000|2021-12-07 19:42:50|54.36|52.16|54.33|52.13|54.36|52.16|54.33|52.13|0
1638906180000|2021-12-07 19:43:00|54.36|52.16|54.39|52.19|54.39|52.19|54.36|52.16|0
1638906190000|2021-12-07 19:43:10|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1638906200000|2021-12-07 19:43:20|54.33|52.13|54.29|52.09|54.33|52.13|54.29|52.09|0
1638906210000|2021-12-07 19:43:30|54.26|52.06|54.29|52.09|54.29|52.09|54.26|52.06|0
1638906220000|2021-12-07 19:43:40|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1638906230000|2021-12-07 19:43:50|54.22|52.02|54.22|52.02|54.26|52.06|54.22|52.02|0
1638906240000|2021-12-07 19:44:00|54.26|52.06|54.22|52.02|54.29|52.09|54.22|52.02|0
1638906250000|2021-12-07 19:44:10|54.19|51.99|54.12|51.92|54.19|51.99|54.12|51.92|0
1638906270000|2021-12-07 19:44:30|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1638906280000|2021-12-07 19:44:40|54.09|51.89|54.09|51.89|54.09|51.89|54.05|51.85|0
1638906290000|2021-12-07 19:44:50|54.02|51.82|54.04|51.84|54.05|51.85|54.02|51.82|0
1638906300000|2021-12-07 19:45:00|54.02|51.82|53.95|51.75|54.02|51.82|53.95|51.75|0
1638906310000|2021-12-07 19:45:10|53.92|51.72|53.95|51.75|53.95|51.75|53.92|51.72|0
1638906320000|2021-12-07 19:45:20|53.98|51.78|53.98|51.78|53.98|51.78|53.95|51.75|0
1638906330000|2021-12-07 19:45:30|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1638906340000|2021-12-07 19:45:40|54.09|51.89|54.12|51.92|54.12|51.92|54.05|51.85|0
1638906350000|2021-12-07 19:45:50|54.15|51.95|54.12|51.92|54.15|51.95|54.12|51.92|0
1638906360000|2021-12-07 19:46:00|54.15|51.95|54.26|52.06|54.26|52.06|54.15|51.95|0
1638906380000|2021-12-07 19:46:20|54.29|52.09|54.32|52.12|54.32|52.12|54.29|52.09|0
1638906390000|2021-12-07 19:46:30|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1638906400000|2021-12-07 19:46:40|54.32|52.12|54.32|52.12|54.32|52.12|54.29|52.09|0
1638906410000|2021-12-07 19:46:50|54.36|52.16|54.39|52.19|54.39|52.19|54.36|52.16|0
1638906420000|2021-12-07 19:47:00|54.36|52.16|54.19|51.99|54.36|52.16|54.19|51.99|0
1638906430000|2021-12-07 19:47:10|54.2|52|54.22|52.02|54.22|52.02|54.2|52|0
1638906440000|2021-12-07 19:47:20|54.25|52.05|54.25|52.05|54.25|52.05|54.22|52.02|0
1638906450000|2021-12-07 19:47:30|54.22|52.02|54.22|52.02|54.25|52.05|54.22|52.02|0
1638906460000|2021-12-07 19:47:40|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1638906470000|2021-12-07 19:47:50|54.15|51.95|54.12|51.92|54.15|51.95|54.12|51.92|0
1638906480000|2021-12-07 19:48:00|54.08|51.88|54.19|51.99|54.19|51.99|54.08|51.88|0
1638906490000|2021-12-07 19:48:10|54.15|51.95|54.19|51.99|54.19|51.99|54.15|51.95|0
1638906500000|2021-12-07 19:48:20|54.15|51.95|54.15|51.95|54.15|51.95|54.12|51.92|0
1638906520000|2021-12-07 19:48:40|54.1|51.9|54.12|51.92|54.12|51.92|54.1|51.9|0
1638906530000|2021-12-07 19:48:50|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1638906540000|2021-12-07 19:49:00|54.12|51.92|54.12|51.92|54.15|51.95|54.12|51.92|0
1638906550000|2021-12-07 19:49:10|54.08|51.88|54.08|51.88|54.12|51.92|54.08|51.88|0
1638906560000|2021-12-07 19:49:20|54.05|51.85|54.08|51.88|54.08|51.88|54.05|51.85|0
1638906570000|2021-12-07 19:49:30|54.12|51.92|54.15|51.95|54.15|51.95|54.12|51.92|0
1638906580000|2021-12-07 19:49:40|54.12|51.92|54.08|51.88|54.12|51.92|54.08|51.88|0
1638906590000|2021-12-07 19:49:50|54.12|51.92|54.08|51.88|54.12|51.92|54.08|51.88|0
1638906600000|2021-12-07 19:50:00|54.15|51.95|54.22|52.02|54.22|52.02|54.15|51.95|0
1638906610000|2021-12-07 19:50:10|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1638906620000|2021-12-07 19:50:20|54.12|51.92|54.12|51.92|54.15|51.95|54.12|51.92|0
1638906630000|2021-12-07 19:50:30|54.08|51.88|54.05|51.85|54.08|51.88|54.05|51.85|0
1638906640000|2021-12-07 19:50:40|54.01|51.81|53.98|51.78|54.01|51.81|53.98|51.78|0
1638906650000|2021-12-07 19:50:50|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1638906660000|2021-12-07 19:51:00|53.98|51.78|54.05|51.85|54.05|51.85|53.95|51.75|0
1638906670000|2021-12-07 19:51:10|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1638906680000|2021-12-07 19:51:20|54|51.8|54|51.8|54|51.8|54|51.8|0
1638906690000|2021-12-07 19:51:30|53.98|51.78|53.98|51.78|54.01|51.81|53.98|51.78|0
1638906700000|2021-12-07 19:51:40|54.01|51.81|54.01|51.81|54.01|51.81|53.98|51.78|0
1638906710000|2021-12-07 19:51:50|53.95|51.75|53.95|51.75|53.95|51.75|53.91|51.71|0
1638906720000|2021-12-07 19:52:00|53.91|51.71|53.88|51.68|53.91|51.71|53.88|51.68|0
1638906730000|2021-12-07 19:52:10|53.91|51.71|53.88|51.68|53.91|51.71|53.84|51.64|0
1638906750000|2021-12-07 19:52:30|53.91|51.71|53.88|51.68|53.91|51.71|53.88|51.68|0
1638906760000|2021-12-07 19:52:40|53.91|51.71|53.91|51.71|53.95|51.75|53.91|51.71|0
1638906770000|2021-12-07 19:52:50|53.95|51.75|53.98|51.78|53.98|51.78|53.95|51.75|0
1638906780000|2021-12-07 19:53:00|53.95|51.75|53.98|51.78|54.01|51.81|53.95|51.75|0
1638906790000|2021-12-07 19:53:10|53.91|51.71|53.91|51.71|53.91|51.71|53.91|51.71|0
1638906800000|2021-12-07 19:53:20|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1638906810000|2021-12-07 19:53:30|53.91|51.71|53.94|51.74|53.94|51.74|53.91|51.71|0
1638906820000|2021-12-07 19:53:40|53.91|51.71|53.91|51.71|53.91|51.71|53.88|51.68|0
1638906840000|2021-12-07 19:54:00|53.94|51.74|53.91|51.71|53.94|51.74|53.91|51.71|0
1638906850000|2021-12-07 19:54:10|53.88|51.68|53.88|51.68|53.88|51.68|53.84|51.64|0
1638906860000|2021-12-07 19:54:20|53.81|51.61|53.88|51.68|53.88|51.68|53.81|51.61|0
1638906870000|2021-12-07 19:54:30|53.91|51.71|53.91|51.71|53.91|51.71|53.91|51.71|0
1638906880000|2021-12-07 19:54:40|53.88|51.68|53.88|51.68|53.88|51.68|53.88|51.68|0
1638906900000|2021-12-07 19:55:00|53.91|51.71|53.98|51.78|53.98|51.78|53.91|51.71|0
1638906910000|2021-12-07 19:55:10|53.94|51.74|54.01|51.81|54.01|51.81|53.94|51.74|0
1638906920000|2021-12-07 19:55:20|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1638906930000|2021-12-07 19:55:30|53.94|51.74|53.91|51.71|53.94|51.74|53.91|51.71|0
1638906940000|2021-12-07 19:55:40|53.88|51.68|53.94|51.74|53.94|51.74|53.88|51.68|0
1638906950000|2021-12-07 19:55:50|53.98|51.78|54.01|51.81|54.01|51.81|53.98|51.78|0
1638906960000|2021-12-07 19:56:00|53.98|51.78|53.94|51.74|54.01|51.81|53.94|51.74|0
1638906970000|2021-12-07 19:56:10|53.98|51.78|53.91|51.71|53.98|51.78|53.91|51.71|0
1638906980000|2021-12-07 19:56:20|53.88|51.68|53.91|51.71|53.91|51.71|53.88|51.68|0
1638906990000|2021-12-07 19:56:30|53.94|51.74|53.94|51.74|53.94|51.74|53.91|51.71|0
1638907000000|2021-12-07 19:56:40|53.91|51.71|53.88|51.68|53.91|51.71|53.88|51.68|0
1638907010000|2021-12-07 19:56:50|53.91|51.71|53.94|51.74|53.94|51.74|53.91|51.71|0
1638907020000|2021-12-07 19:57:00|53.87|51.67|53.91|51.71|53.91|51.71|53.87|51.67|0
1638907030000|2021-12-07 19:57:10|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1638907040000|2021-12-07 19:57:20|53.84|51.64|53.77|51.57|53.84|51.64|53.77|51.57|0
1638907050000|2021-12-07 19:57:30|53.74|51.54|53.74|51.54|53.74|51.54|53.74|51.54|0
1638907060000|2021-12-07 19:57:40|53.77|51.57|53.77|51.57|53.81|51.61|53.77|51.57|0
1638907070000|2021-12-07 19:57:50|53.74|51.54|53.76|51.56|53.77|51.57|53.74|51.54|0
1638907080000|2021-12-07 19:58:00|53.74|51.54|53.77|51.57|53.77|51.57|53.74|51.54|0
1638907100000|2021-12-07 19:58:20|53.81|51.61|53.84|51.64|53.84|51.64|53.81|51.61|0
1638907110000|2021-12-07 19:58:30|53.87|51.67|53.98|51.78|53.98|51.78|53.84|51.64|0
1638907120000|2021-12-07 19:58:40|54.01|51.81|54.04|51.84|54.08|51.88|54.01|51.81|0
1638907130000|2021-12-07 19:58:50|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1638907140000|2021-12-07 19:59:00|54.11|51.91|54.15|51.95|54.15|51.95|54.11|51.91|0
1638907150000|2021-12-07 19:59:10|54.11|51.91|54.25|52.05|54.25|52.05|54.11|51.91|0
1638907160000|2021-12-07 19:59:20|54.21|52.01|54.15|51.95|54.21|52.01|54.15|51.95|0
1638907170000|2021-12-07 19:59:30|54.18|51.98|54.08|51.88|54.18|51.98|54.08|51.88|0
1638907180000|2021-12-07 19:59:40|54.11|51.91|54.11|51.91|54.11|51.91|54.08|51.88|0
1638907190000|2021-12-07 19:59:50|54.08|51.88|54.08|51.88|54.11|51.91|54.08|51.88|0
1638907200000|2021-12-07 20:00:00|54.15|51.95|54.18|51.98|54.18|51.98|54.15|51.95|0
1638907210000|2021-12-07 20:00:10|54.25|52.05|54.21|52.01|54.25|52.05|54.21|52.01|0
1638907220000|2021-12-07 20:00:20|54.25|52.05|54.2|52|54.25|52.05|54.2|52|0
1638907230000|2021-12-07 20:00:30|54.21|52.01|54.15|51.95|54.21|52.01|54.15|51.95|0
1638907240000|2021-12-07 20:00:40|54.18|51.98|54.28|52.08|54.28|52.08|54.18|51.98|0
1638907250000|2021-12-07 20:00:50|54.32|52.12|54.28|52.08|54.32|52.12|54.28|52.08|0
1638907260000|2021-12-07 20:01:00|54.25|52.05|54.18|51.98|54.25|52.05|54.14|51.94|0
1638907270000|2021-12-07 20:01:10|54.14|51.94|54.14|51.94|54.18|51.98|54.14|51.94|0
1638907280000|2021-12-07 20:01:20|54.21|52.01|54.25|52.05|54.25|52.05|54.18|51.98|0
1638907290000|2021-12-07 20:01:30|54.21|52.01|54.21|52.01|54.25|52.05|54.21|52.01|0
1638907300000|2021-12-07 20:01:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1638907310000|2021-12-07 20:01:50|54.21|52.01|54.28|52.08|54.28|52.08|54.21|52.01|0
1638907320000|2021-12-07 20:02:00|54.25|52.05|54.21|52.01|54.25|52.05|54.18|51.98|0
1638907330000|2021-12-07 20:02:10|54.18|51.98|54.21|52.01|54.21|52.01|54.18|51.98|0
1638907340000|2021-12-07 20:02:20|54.25|52.05|54.04|51.84|54.28|52.08|54.04|51.84|0
1638907350000|2021-12-07 20:02:30|54.08|51.88|54.11|51.91|54.11|51.91|54.06|51.86|0
1638907360000|2021-12-07 20:02:40|54.14|51.94|54.04|51.84|54.14|51.94|54.04|51.84|0
1638907370000|2021-12-07 20:02:50|54.08|51.88|54.08|51.88|54.08|51.88|54.04|51.84|0
1638907380000|2021-12-07 20:03:00|54.18|51.98|54.14|51.94|54.18|51.98|54.14|51.94|0
1638907390000|2021-12-07 20:03:10|54.11|51.91|54.08|51.88|54.11|51.91|54.08|51.88|0
1638907400000|2021-12-07 20:03:20|54.04|51.84|54.01|51.81|54.04|51.84|54.01|51.81|0
1638907410000|2021-12-07 20:03:30|54.04|51.84|54.11|51.91|54.11|51.91|54.04|51.84|0
1638907420000|2021-12-07 20:03:40|54.08|51.88|54.04|51.84|54.11|51.91|54.04|51.84|0
1638907430000|2021-12-07 20:03:50|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1638907440000|2021-12-07 20:04:00|54.04|51.84|53.91|51.71|54.04|51.84|53.91|51.71|0
1638907450000|2021-12-07 20:04:10|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1638907460000|2021-12-07 20:04:20|53.9|51.7|53.94|51.74|53.97|51.77|53.9|51.7|0
1638907470000|2021-12-07 20:04:30|53.9|51.7|53.87|51.67|53.94|51.74|53.87|51.67|0
1638907480000|2021-12-07 20:04:40|55.05|52.85|55.05|52.85|55.05|52.85|55.02|52.82|0
1638907490000|2021-12-07 20:04:50|55.09|52.89|55.09|52.89|55.09|52.89|55.05|52.85|0
1638907500000|2021-12-07 20:05:00|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1638907510000|2021-12-07 20:05:10|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1638907520000|2021-12-07 20:05:20|54.99|52.79|54.99|52.79|55.02|52.82|54.99|52.79|0
1638907530000|2021-12-07 20:05:30|55.02|52.82|55.05|52.85|55.05|52.85|55.02|52.82|0
1638907540000|2021-12-07 20:05:40|55.02|52.82|54.95|52.75|55.02|52.82|54.95|52.75|0
1638907550000|2021-12-07 20:05:50|54.92|52.72|54.88|52.68|54.92|52.72|54.88|52.68|0
1638907560000|2021-12-07 20:06:00|54.85|52.65|54.81|52.61|54.85|52.65|54.81|52.61|0
1638907570000|2021-12-07 20:06:10|54.85|52.65|54.78|52.58|54.85|52.65|54.78|52.58|0
1638907580000|2021-12-07 20:06:20|54.81|52.61|54.88|52.68|54.92|52.72|54.81|52.61|0
1638907590000|2021-12-07 20:06:30|54.92|52.72|54.9|52.7|54.92|52.72|54.88|52.68|0
1638907600000|2021-12-07 20:06:40|54.88|52.68|54.92|52.72|54.92|52.72|54.88|52.68|0
1638907620000|2021-12-07 20:07:00|54.95|52.75|55.05|52.85|55.05|52.85|54.95|52.75|0
1638907630000|2021-12-07 20:07:10|55.02|52.82|55.02|52.82|55.05|52.85|55.02|52.82|0
1638907640000|2021-12-07 20:07:20|54.98|52.78|55.02|52.82|55.02|52.82|54.98|52.78|0
1638907650000|2021-12-07 20:07:30|54.98|52.78|55.02|52.82|55.02|52.82|54.98|52.78|0
1638907660000|2021-12-07 20:07:40|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1638907670000|2021-12-07 20:07:50|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1638907680000|2021-12-07 20:08:00|55.05|52.85|55.05|52.85|55.05|52.85|55.02|52.82|0
1638907690000|2021-12-07 20:08:10|55.02|52.82|55.09|52.89|55.09|52.89|55.02|52.82|0
1638907700000|2021-12-07 20:08:20|55.05|52.85|55.02|52.82|55.05|52.85|55.02|52.82|0
1638907710000|2021-12-07 20:08:30|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1638907720000|2021-12-07 20:08:40|55.12|52.92|55.22|53.02|55.22|53.02|55.12|52.92|0
1638907730000|2021-12-07 20:08:50|55.24|53.04|55.29|53.09|55.29|53.09|55.24|53.04|0
1638907740000|2021-12-07 20:09:00|55.15|52.95|55.19|52.99|55.19|52.99|55.15|52.95|0
1638907750000|2021-12-07 20:09:10|55.22|53.02|55.15|52.95|55.22|53.02|55.15|52.95|0
1638907760000|2021-12-07 20:09:20|55.19|52.99|55.17|52.97|55.19|52.99|55.17|52.97|0
1638907770000|2021-12-07 20:09:30|55.19|52.99|55.22|53.02|55.22|53.02|55.15|52.95|0
1638907780000|2021-12-07 20:09:40|55.26|53.06|55.19|52.99|55.26|53.06|55.19|52.99|0
1638907790000|2021-12-07 20:09:50|55.26|53.06|55.22|53.02|55.26|53.06|55.22|53.02|0
1638907800000|2021-12-07 20:10:00|55.19|52.99|55.22|53.02|55.22|53.02|55.19|52.99|0
1638907810000|2021-12-07 20:10:10|55.19|52.99|55.19|52.99|55.22|53.02|55.19|52.99|0
1638907820000|2021-12-07 20:10:20|55.22|53.02|55.22|53.02|55.26|53.06|55.22|53.02|0
1638907830000|2021-12-07 20:10:30|55.26|53.06|55.22|53.02|55.26|53.06|55.22|53.02|0
1638907840000|2021-12-07 20:10:40|55.26|53.06|55.22|53.02|55.26|53.06|55.19|52.99|0
1638907850000|2021-12-07 20:10:50|55.29|53.09|55.33|53.13|55.33|53.13|55.22|53.02|0
1638907860000|2021-12-07 20:11:00|55.36|53.16|55.39|53.19|55.43|53.23|55.36|53.16|0
1638907870000|2021-12-07 20:11:10|55.43|53.23|55.46|53.26|55.46|53.26|55.43|53.23|0
1638907880000|2021-12-07 20:11:20|55.43|53.23|55.43|53.23|55.46|53.26|55.43|53.23|0
1638907890000|2021-12-07 20:11:30|55.5|53.3|55.67|53.47|55.67|53.47|55.5|53.3|0
1638907900000|2021-12-07 20:11:40|55.64|53.44|55.67|53.47|55.67|53.47|55.6|53.4|0
1638907910000|2021-12-07 20:11:50|55.71|53.51|55.67|53.47|55.71|53.51|55.67|53.47|0
1638907920000|2021-12-07 20:12:00|55.57|53.37|55.71|53.51|55.71|53.51|55.57|53.37|0
1638907930000|2021-12-07 20:12:10|55.67|53.47|55.98|53.78|55.98|53.78|55.67|53.47|0
1638907940000|2021-12-07 20:12:20|56.01|53.81|55.87|53.67|56.01|53.81|55.87|53.67|0
1638907950000|2021-12-07 20:12:30|55.84|53.64|55.77|53.57|55.87|53.67|55.77|53.57|0
1638907960000|2021-12-07 20:12:40|55.84|53.64|55.8|53.6|55.87|53.67|55.8|53.6|0
1638907970000|2021-12-07 20:12:50|55.84|53.64|55.84|53.64|55.84|53.64|55.8|53.6|0
1638907980000|2021-12-07 20:13:00|55.8|53.6|55.87|53.67|55.87|53.67|55.8|53.6|0
1638907990000|2021-12-07 20:13:10|55.91|53.71|55.94|53.74|55.94|53.74|55.87|53.67|0
1638908000000|2021-12-07 20:13:20|55.98|53.78|55.94|53.74|56.01|53.81|55.94|53.74|0
1638908010000|2021-12-07 20:13:30|55.98|53.78|55.98|53.78|55.98|53.78|55.96|53.76|0
1638908020000|2021-12-07 20:13:40|56.01|53.81|55.91|53.71|56.01|53.81|55.91|53.71|0
1638908030000|2021-12-07 20:13:50|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1638908040000|2021-12-07 20:14:00|55.77|53.57|55.73|53.53|55.84|53.64|55.73|53.53|0
1638908050000|2021-12-07 20:14:10|55.77|53.57|55.73|53.53|55.77|53.57|55.73|53.53|0
1638908060000|2021-12-07 20:14:20|55.7|53.5|55.73|53.53|55.73|53.53|55.66|53.46|0
1638908070000|2021-12-07 20:14:30|55.77|53.57|55.77|53.57|55.77|53.57|55.7|53.5|0
1638908080000|2021-12-07 20:14:40|55.8|53.6|55.94|53.74|55.94|53.74|55.79|53.59|0
1638908090000|2021-12-07 20:14:50|55.98|53.78|55.87|53.67|55.98|53.78|55.87|53.67|0
1638908100000|2021-12-07 20:15:00|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1638908110000|2021-12-07 20:15:10|55.87|53.67|55.91|53.71|55.91|53.71|55.84|53.64|0
1638908120000|2021-12-07 20:15:20|55.87|53.67|55.8|53.6|55.89|53.69|55.8|53.6|0
1638908130000|2021-12-07 20:15:30|55.77|53.57|55.8|53.6|55.8|53.6|55.77|53.57|0
1638908140000|2021-12-07 20:15:40|55.73|53.53|55.63|53.43|55.73|53.53|55.59|53.39|0
1638908150000|2021-12-07 20:15:50|55.66|53.46|55.66|53.46|55.66|53.46|55.63|53.43|0
1638908160000|2021-12-07 20:16:00|55.7|53.5|55.73|53.53|55.73|53.53|55.7|53.5|0
1638908170000|2021-12-07 20:16:10|55.7|53.5|55.73|53.53|55.73|53.53|55.7|53.5|0
1638908180000|2021-12-07 20:16:20|55.8|53.6|55.73|53.53|55.8|53.6|55.73|53.53|0
1638908190000|2021-12-07 20:16:30|55.7|53.5|55.8|53.6|55.8|53.6|55.7|53.5|0
1638908200000|2021-12-07 20:16:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1638908210000|2021-12-07 20:16:50|55.8|53.6|55.8|53.6|55.84|53.64|55.8|53.6|0
1638908220000|2021-12-07 20:17:00|55.77|53.57|55.84|53.64|55.84|53.64|55.77|53.57|0
1638908230000|2021-12-07 20:17:10|55.8|53.6|55.8|53.6|55.84|53.64|55.8|53.6|0
1638908240000|2021-12-07 20:17:20|55.77|53.57|55.7|53.5|55.77|53.57|55.7|53.5|0
1638908250000|2021-12-07 20:17:30|55.66|53.46|55.66|53.46|55.7|53.5|55.66|53.46|0
1638908260000|2021-12-07 20:17:40|55.7|53.5|55.63|53.43|55.7|53.5|55.59|53.39|0
1638908270000|2021-12-07 20:17:50|55.7|53.5|55.7|53.5|55.7|53.5|55.66|53.46|0
1638908280000|2021-12-07 20:18:00|55.73|53.53|55.77|53.57|55.77|53.57|55.66|53.46|0
1638908290000|2021-12-07 20:18:10|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1638908300000|2021-12-07 20:18:20|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1638908310000|2021-12-07 20:18:30|55.73|53.53|55.77|53.57|55.77|53.57|55.73|53.53|0
1638908320000|2021-12-07 20:18:40|55.73|53.53|55.66|53.46|55.73|53.53|55.66|53.46|0
1638908330000|2021-12-07 20:18:50|55.7|53.5|55.83|53.63|55.83|53.63|55.7|53.5|0
1638908340000|2021-12-07 20:19:00|55.8|53.6|55.77|53.57|55.8|53.6|55.77|53.57|0
1638908350000|2021-12-07 20:19:10|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1638908360000|2021-12-07 20:19:20|55.8|53.6|55.76|53.56|55.83|53.63|55.76|53.56|0
1638908380000|2021-12-07 20:19:40|55.73|53.53|55.8|53.6|55.8|53.6|55.73|53.53|0
1638908390000|2021-12-07 20:19:50|55.76|53.56|55.89|53.69|55.9|53.7|55.76|53.56|0
1638908400000|2021-12-07 20:20:00|55.9|53.7|55.87|53.67|55.9|53.7|55.87|53.67|0
1638908410000|2021-12-07 20:20:10|55.9|53.7|55.94|53.74|55.94|53.74|55.9|53.7|0
1638908420000|2021-12-07 20:20:20|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1638908430000|2021-12-07 20:20:30|55.94|53.74|55.94|53.74|55.94|53.74|55.9|53.7|0
1638908440000|2021-12-07 20:20:40|55.97|53.77|56.01|53.81|56.01|53.81|55.94|53.74|0
1638908450000|2021-12-07 20:20:50|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1638908460000|2021-12-07 20:21:00|56.08|53.88|56.08|53.88|56.08|53.88|56.03|53.83|0
1638908470000|2021-12-07 20:21:10|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1638908480000|2021-12-07 20:21:20|56.11|53.91|56.01|53.81|56.18|53.98|56.01|53.81|0
1638908490000|2021-12-07 20:21:30|56.11|53.91|56.04|53.84|56.11|53.91|56.04|53.84|0
1638908500000|2021-12-07 20:21:40|56.08|53.88|56.08|53.88|56.08|53.88|56.04|53.84|0
1638908510000|2021-12-07 20:21:50|56.04|53.84|55.9|53.7|56.04|53.84|55.9|53.7|0
1638908520000|2021-12-07 20:22:00|55.87|53.67|55.87|53.67|55.9|53.7|55.87|53.67|0
1638908530000|2021-12-07 20:22:10|55.83|53.63|55.76|53.56|55.83|53.63|55.76|53.56|0
1638908540000|2021-12-07 20:22:20|55.73|53.53|55.83|53.63|55.83|53.63|55.73|53.53|0
1638908550000|2021-12-07 20:22:30|55.89|53.69|55.83|53.63|55.89|53.69|55.83|53.63|0
1638908560000|2021-12-07 20:22:40|55.87|53.67|55.97|53.77|55.97|53.77|55.87|53.67|0
1638908570000|2021-12-07 20:22:50|56.01|53.81|56.04|53.84|56.04|53.84|55.97|53.77|0
1638908580000|2021-12-07 20:23:00|56.01|53.81|56.04|53.84|56.04|53.84|55.97|53.77|0
1638908590000|2021-12-07 20:23:10|56.01|53.81|56.06|53.86|56.06|53.86|56.01|53.81|0
1638908600000|2021-12-07 20:23:20|56.04|53.84|56.08|53.88|56.08|53.88|56.01|53.81|0
1638908610000|2021-12-07 20:23:30|56.11|53.91|56.04|53.84|56.11|53.91|56.04|53.84|0
1638908620000|2021-12-07 20:23:40|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1638908630000|2021-12-07 20:23:50|56.11|53.91|56.11|53.91|56.11|53.91|56.11|53.91|0
1638908640000|2021-12-07 20:24:00|56.08|53.88|56.21|54.01|56.21|54.01|56.08|53.88|0
1638908650000|2021-12-07 20:24:10|56.25|54.05|56.14|53.94|56.25|54.05|56.14|53.94|0
1638908660000|2021-12-07 20:24:20|56.21|54.01|56.35|54.15|56.35|54.15|56.18|53.98|0
1638908670000|2021-12-07 20:24:30|56.39|54.19|56.39|54.19|56.42|54.22|56.39|54.19|0
1638908680000|2021-12-07 20:24:40|56.35|54.15|56.32|54.12|56.35|54.15|56.32|54.12|0
1638908690000|2021-12-07 20:24:50|56.39|54.19|56.56|54.36|56.56|54.36|56.39|54.19|0
1638908700000|2021-12-07 20:25:00|56.53|54.33|56.53|54.33|56.53|54.33|56.49|54.29|0
1638908710000|2021-12-07 20:25:10|56.51|54.31|56.63|54.43|56.67|54.47|56.51|54.31|0
1638908720000|2021-12-07 20:25:20|56.67|54.47|56.63|54.43|56.7|54.5|56.63|54.43|0
1638908730000|2021-12-07 20:25:30|56.56|54.36|56.46|54.26|56.56|54.36|56.46|54.26|0
1638908740000|2021-12-07 20:25:40|56.39|54.19|56.46|54.26|56.46|54.26|56.39|54.19|0
1638908750000|2021-12-07 20:25:50|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1638908760000|2021-12-07 20:26:00|56.49|54.29|56.32|54.12|56.49|54.29|56.32|54.12|0
1638908770000|2021-12-07 20:26:10|56.42|54.22|56.39|54.19|56.42|54.22|56.39|54.19|0
1638908780000|2021-12-07 20:26:20|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1638908790000|2021-12-07 20:26:30|56.41|54.21|56.49|54.29|56.53|54.33|56.41|54.21|0
1638908800000|2021-12-07 20:26:40|56.56|54.36|56.6|54.4|56.6|54.4|56.53|54.33|0
1638908810000|2021-12-07 20:26:50|56.56|54.36|56.46|54.26|56.56|54.36|56.46|54.26|0
1638908820000|2021-12-07 20:27:00|56.48|54.28|56.42|54.22|56.49|54.29|56.42|54.22|0
1638908830000|2021-12-07 20:27:10|56.55|54.35|56.49|54.29|56.55|54.35|56.46|54.26|0
1638908840000|2021-12-07 20:27:20|56.53|54.33|56.56|54.36|56.56|54.36|56.49|54.29|0
1638908850000|2021-12-07 20:27:30|56.6|54.4|56.53|54.33|56.6|54.4|56.53|54.33|0
1638908860000|2021-12-07 20:27:40|56.46|54.26|56.46|54.26|56.49|54.29|56.46|54.26|0
1638908870000|2021-12-07 20:27:50|56.42|54.22|56.53|54.33|56.53|54.33|56.42|54.22|0
1638908880000|2021-12-07 20:28:00|56.56|54.36|56.53|54.33|56.56|54.36|56.53|54.33|0
1638908890000|2021-12-07 20:28:10|56.6|54.4|56.63|54.43|56.63|54.43|56.56|54.36|0
1638908900000|2021-12-07 20:28:20|56.6|54.4|56.56|54.36|56.6|54.4|56.56|54.36|0
1638908910000|2021-12-07 20:28:30|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1638908920000|2021-12-07 20:28:40|56.6|54.4|56.53|54.33|56.6|54.4|56.53|54.33|0
1638908930000|2021-12-07 20:28:50|56.49|54.29|56.56|54.36|56.56|54.36|56.49|54.29|0
1638908940000|2021-12-07 20:29:00|56.67|54.47|56.63|54.43|56.67|54.47|56.63|54.43|0
1638908950000|2021-12-07 20:29:10|56.67|54.47|56.67|54.47|56.67|54.47|56.67|54.47|0
1638908960000|2021-12-07 20:29:20|56.74|54.54|56.7|54.5|56.74|54.54|56.7|54.5|0
1638908970000|2021-12-07 20:29:30|56.74|54.54|56.67|54.47|56.74|54.54|56.67|54.47|0
1638908980000|2021-12-07 20:29:40|56.7|54.5|56.7|54.5|56.7|54.5|56.67|54.47|0
1638908990000|2021-12-07 20:29:50|56.74|54.54|56.74|54.54|56.74|54.54|56.7|54.5|0
1638909000000|2021-12-07 20:30:00|56.77|54.57|56.75|54.55|56.81|54.61|56.74|54.54|0
1638909010000|2021-12-07 20:30:10|56.81|54.61|56.79|54.59|56.81|54.61|56.77|54.57|0
1638909020000|2021-12-07 20:30:20|56.81|54.61|56.67|54.47|56.81|54.61|56.67|54.47|0
1638909030000|2021-12-07 20:30:30|56.6|54.4|56.53|54.33|56.6|54.4|56.53|54.33|0
1638909040000|2021-12-07 20:30:40|56.49|54.29|56.56|54.36|56.58|54.38|56.49|54.29|0
1638909050000|2021-12-07 20:30:50|56.49|54.29|56.53|54.33|56.53|54.33|56.42|54.22|0
1638909060000|2021-12-07 20:31:00|56.6|54.4|56.6|54.4|56.63|54.43|56.6|54.4|0
1638909070000|2021-12-07 20:31:10|56.56|54.36|56.63|54.43|56.63|54.43|56.56|54.36|0
1638909080000|2021-12-07 20:31:20|56.7|54.5|56.63|54.43|56.7|54.5|56.63|54.43|0
1638909090000|2021-12-07 20:31:30|56.67|54.47|56.74|54.54|56.74|54.54|56.67|54.47|0
1638909100000|2021-12-07 20:31:40|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1638909110000|2021-12-07 20:31:50|56.74|54.54|56.84|54.64|56.84|54.64|56.74|54.54|0
1638909120000|2021-12-07 20:32:00|56.88|54.68|56.84|54.64|56.88|54.68|56.84|54.64|0
1638909130000|2021-12-07 20:32:10|56.88|54.68|56.91|54.71|56.91|54.71|56.84|54.64|0
1638909140000|2021-12-07 20:32:20|56.95|54.75|56.95|54.75|56.95|54.75|56.95|54.75|0
1638909150000|2021-12-07 20:32:30|56.91|54.71|56.88|54.68|56.91|54.71|56.88|54.68|0
1638909160000|2021-12-07 20:32:40|56.84|54.64|56.81|54.61|56.84|54.64|56.77|54.57|0
1638909170000|2021-12-07 20:32:50|56.77|54.57|56.74|54.54|56.77|54.57|56.74|54.54|0
1638909180000|2021-12-07 20:33:00|56.73|54.53|56.7|54.5|56.77|54.57|56.7|54.5|0
1638909190000|2021-12-07 20:33:10|56.66|54.46|56.66|54.46|56.66|54.46|56.63|54.43|0
1638909200000|2021-12-07 20:33:20|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1638909210000|2021-12-07 20:33:30|56.88|54.68|57.74|55.54|57.74|55.54|56.84|54.64|0
1638909220000|2021-12-07 20:33:40|57.75|55.55|57.77|55.57|57.77|55.57|57.75|55.55|0
1638909230000|2021-12-07 20:33:50|57.74|55.54|57.7|55.5|57.74|55.54|57.7|55.5|0
1638909240000|2021-12-07 20:34:00|57.63|55.43|57.63|55.43|57.66|55.46|57.63|55.43|0
1638909250000|2021-12-07 20:34:10|57.66|55.46|57.49|55.29|57.66|55.46|57.49|55.29|0
1638909260000|2021-12-07 20:34:20|57.52|55.32|57.49|55.29|57.52|55.32|57.49|55.29|0
1638909270000|2021-12-07 20:34:30|57.52|55.32|57.56|55.36|57.56|55.36|57.52|55.32|0
1638909280000|2021-12-07 20:34:40|57.59|55.39|57.66|55.46|57.66|55.46|57.59|55.39|0
1638909290000|2021-12-07 20:34:50|57.7|55.5|57.66|55.46|57.7|55.5|57.66|55.46|0
1638909300000|2021-12-07 20:35:00|57.74|55.54|57.7|55.5|57.74|55.54|57.7|55.5|0
1638909310000|2021-12-07 20:35:10|57.63|55.43|57.59|55.39|57.63|55.43|57.59|55.39|0
1638909320000|2021-12-07 20:35:20|57.66|55.46|57.77|55.57|57.77|55.57|57.66|55.46|0
1638909330000|2021-12-07 20:35:30|57.7|55.5|57.73|55.53|57.73|55.53|57.7|55.5|0
1638909340000|2021-12-07 20:35:40|57.7|55.5|57.7|55.5|57.73|55.53|57.7|55.5|0
1638909350000|2021-12-07 20:35:50|57.73|55.53|57.66|55.46|57.73|55.53|57.66|55.46|0
1638909360000|2021-12-07 20:36:00|57.7|55.5|57.66|55.46|57.7|55.5|57.63|55.43|0
1638909370000|2021-12-07 20:36:10|57.7|55.5|57.91|55.71|57.91|55.71|57.7|55.5|0
1638909380000|2021-12-07 20:36:20|57.95|55.75|57.84|55.64|57.95|55.75|57.84|55.64|0
1638909390000|2021-12-07 20:36:30|57.81|55.61|57.84|55.64|57.88|55.68|57.81|55.61|0
1638909400000|2021-12-07 20:36:40|57.88|55.68|57.88|55.68|57.91|55.71|57.88|55.68|0
1638909410000|2021-12-07 20:36:50|57.91|55.71|57.88|55.68|57.91|55.71|57.88|55.68|0
1638909420000|2021-12-07 20:37:00|57.91|55.71|57.88|55.68|57.91|55.71|57.84|55.64|0
1638909430000|2021-12-07 20:37:10|57.84|55.64|57.84|55.64|57.84|55.64|57.84|55.64|0
1638909440000|2021-12-07 20:37:20|57.91|55.71|58.13|55.93|58.13|55.93|57.91|55.71|0
1638909450000|2021-12-07 20:37:30|58.2|56|58.2|56|58.2|56|58.16|55.96|0
1638909460000|2021-12-07 20:37:40|58.16|55.96|58.16|55.96|58.27|56.07|58.16|55.96|0
1638909470000|2021-12-07 20:37:50|58.23|56.03|58.16|55.96|58.23|56.03|58.16|55.96|0
1638909480000|2021-12-07 20:38:00|58.09|55.89|58.09|55.89|58.09|55.89|58.02|55.82|0
1638909490000|2021-12-07 20:38:10|58.05|55.85|58.05|55.85|58.05|55.85|58.02|55.82|0
1638909500000|2021-12-07 20:38:20|58.02|55.82|57.91|55.71|58.02|55.82|57.91|55.71|0
1638909510000|2021-12-07 20:38:30|57.95|55.75|58.02|55.82|58.02|55.82|57.95|55.75|0
1638909520000|2021-12-07 20:38:40|58.05|55.85|58.09|55.89|58.09|55.89|58.05|55.85|0
1638909530000|2021-12-07 20:38:50|58.13|55.93|58.13|55.93|58.16|55.96|58.13|55.93|0
1638909540000|2021-12-07 20:39:00|58.16|55.96|58.13|55.93|58.2|56|58.13|55.93|0
1638909550000|2021-12-07 20:39:10|58.2|56|58.16|55.96|58.2|56|58.16|55.96|0
1638909560000|2021-12-07 20:39:20|58.2|56|58.18|55.98|58.2|56|58.18|55.98|0
1638909570000|2021-12-07 20:39:30|58.2|56|58.16|55.96|58.23|56.03|58.16|55.96|0
1638909580000|2021-12-07 20:39:40|58.21|56.01|58.2|56|58.21|56.01|58.2|56|0
1638909590000|2021-12-07 20:39:50|58.16|55.96|58.2|56|58.23|56.03|58.16|55.96|0
1638909600000|2021-12-07 20:40:00|58.16|55.96|58.12|55.92|58.16|55.96|58.12|55.92|0
1638909610000|2021-12-07 20:40:10|58.16|55.96|58.2|56|58.2|56|58.16|55.96|0
1638909620000|2021-12-07 20:40:20|58.23|56.03|58.23|56.03|58.23|56.03|58.23|56.03|0
1638909630000|2021-12-07 20:40:30|58.27|56.07|58.23|56.03|58.27|56.07|58.16|55.96|0
1638909640000|2021-12-07 20:40:40|58.27|56.07|58.27|56.07|58.27|56.07|58.27|56.07|0
1638909650000|2021-12-07 20:40:50|58.23|56.03|58.23|56.03|58.27|56.07|58.23|56.03|0
1638909660000|2021-12-07 20:41:00|58.27|56.07|58.23|56.03|58.27|56.07|58.23|56.03|0
1638909670000|2021-12-07 20:41:10|58.2|56|58.05|55.85|58.2|56|58.02|55.82|0
1638909680000|2021-12-07 20:41:20|58.02|55.82|57.98|55.78|58.05|55.85|57.98|55.78|0
1638909690000|2021-12-07 20:41:30|57.95|55.75|57.87|55.67|57.95|55.75|57.87|55.67|0
1638909700000|2021-12-07 20:41:40|57.8|55.6|57.77|55.57|57.8|55.6|57.77|55.57|0
1638909710000|2021-12-07 20:41:50|57.8|55.6|57.91|55.71|57.91|55.71|57.8|55.6|0
1638909720000|2021-12-07 20:42:00|57.94|55.74|57.94|55.74|57.94|55.74|57.91|55.71|0
1638909730000|2021-12-07 20:42:10|58.02|55.82|57.87|55.67|58.02|55.82|57.87|55.67|0
1638909740000|2021-12-07 20:42:20|57.77|55.57|57.7|55.5|57.77|55.57|57.7|55.5|0
1638909750000|2021-12-07 20:42:30|57.73|55.53|57.62|55.42|57.73|55.53|57.62|55.42|0
1638909760000|2021-12-07 20:42:40|57.59|55.39|57.59|55.39|57.62|55.42|57.59|55.39|0
1638909770000|2021-12-07 20:42:50|57.66|55.46|57.62|55.42|57.66|55.46|57.59|55.39|0
1638909780000|2021-12-07 20:43:00|57.7|55.5|57.8|55.6|57.8|55.6|57.7|55.5|0
1638909790000|2021-12-07 20:43:10|57.77|55.57|57.84|55.64|57.84|55.64|57.77|55.57|0
1638909800000|2021-12-07 20:43:20|57.8|55.6|57.78|55.58|57.8|55.6|57.77|55.57|0
1638909810000|2021-12-07 20:43:30|57.84|55.64|57.77|55.57|57.84|55.64|57.77|55.57|0
1638909820000|2021-12-07 20:43:40|57.87|55.67|57.84|55.64|57.87|55.67|57.84|55.64|0
1638909830000|2021-12-07 20:43:50|57.8|55.6|57.69|55.49|57.8|55.6|57.69|55.49|0
1638909840000|2021-12-07 20:44:00|57.66|55.46|57.66|55.46|57.66|55.46|57.62|55.42|0
1638909850000|2021-12-07 20:44:10|57.77|55.57|57.8|55.6|57.8|55.6|57.77|55.57|0
1638909860000|2021-12-07 20:44:20|57.84|55.64|57.87|55.67|57.87|55.67|57.84|55.64|0
1638909870000|2021-12-07 20:44:30|57.84|55.64|57.77|55.57|57.84|55.64|57.77|55.57|0
1638909890000|2021-12-07 20:44:50|57.73|55.53|57.73|55.53|57.73|55.53|57.73|55.53|0
1638909900000|2021-12-07 20:45:00|57.77|55.57|57.66|55.46|57.77|55.57|57.66|55.46|0
1638909910000|2021-12-07 20:45:10|57.62|55.42|57.62|55.42|57.62|55.42|57.59|55.39|0
1638909920000|2021-12-07 20:45:20|57.66|55.46|57.84|55.64|57.84|55.64|57.66|55.46|0
1638909930000|2021-12-07 20:45:30|57.91|55.71|57.98|55.78|57.98|55.78|57.87|55.67|0
1638909940000|2021-12-07 20:45:40|58.01|55.81|58.01|55.81|58.05|55.85|58.01|55.81|0
1638909950000|2021-12-07 20:45:50|57.98|55.78|57.98|55.78|58.01|55.81|57.98|55.78|0
1638909960000|2021-12-07 20:46:00|58.01|55.81|57.84|55.64|58.01|55.81|57.84|55.64|0
1638909970000|2021-12-07 20:46:10|57.8|55.6|57.73|55.53|57.8|55.6|57.73|55.53|0
1638909980000|2021-12-07 20:46:20|57.76|55.56|57.8|55.6|57.8|55.6|57.76|55.56|0
1638909990000|2021-12-07 20:46:30|57.76|55.56|57.91|55.71|57.91|55.71|57.76|55.56|0
1638910000000|2021-12-07 20:46:40|57.87|55.67|57.98|55.78|57.98|55.78|57.87|55.67|0
1638910010000|2021-12-07 20:46:50|58.05|55.85|58.12|55.92|58.12|55.92|58.05|55.85|0
1638910020000|2021-12-07 20:47:00|58.16|55.96|58.23|56.03|58.23|56.03|58.12|55.92|0
1638910030000|2021-12-07 20:47:10|58.19|55.99|58.26|56.06|58.26|56.06|58.19|55.99|0
1638910050000|2021-12-07 20:47:30|58.19|55.99|58.19|55.99|58.19|55.99|58.16|55.96|0
1638910060000|2021-12-07 20:47:40|58.26|56.06|58.23|56.03|58.26|56.06|58.23|56.03|0
1638910070000|2021-12-07 20:47:50|58.26|56.06|58.23|56.03|58.26|56.06|58.23|56.03|0
1638910080000|2021-12-07 20:48:00|58.26|56.06|58.16|55.96|58.26|56.06|58.16|55.96|0
1638910090000|2021-12-07 20:48:10|58.19|55.99|58.23|56.03|58.23|56.03|58.19|55.99|0
1638910100000|2021-12-07 20:48:20|58.26|56.06|58.26|56.06|58.26|56.06|58.23|56.03|0
1638910110000|2021-12-07 20:48:30|58.23|56.03|58.23|56.03|58.26|56.06|58.23|56.03|0
1638910120000|2021-12-07 20:48:40|58.26|56.06|58.23|56.03|58.26|56.06|58.23|56.03|0
1638910130000|2021-12-07 20:48:50|58.26|56.06|58.12|55.92|58.26|56.06|58.12|55.92|0
1638910140000|2021-12-07 20:49:00|58.08|55.88|58.05|55.85|58.08|55.88|58.01|55.81|0
1638910150000|2021-12-07 20:49:10|58.08|55.88|58.12|55.92|58.12|55.92|58.08|55.88|0
1638910160000|2021-12-07 20:49:20|58.08|55.88|58.08|55.88|58.12|55.92|58.08|55.88|0
1638910170000|2021-12-07 20:49:30|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1638910180000|2021-12-07 20:49:40|57.98|55.78|58.01|55.81|58.01|55.81|57.94|55.74|0
1638910190000|2021-12-07 20:49:50|57.98|55.78|57.94|55.74|57.98|55.78|57.9|55.7|0
1638910200000|2021-12-07 20:50:00|57.98|55.78|58.37|56.17|58.37|56.17|57.98|55.78|0
1638910210000|2021-12-07 20:50:10|58.26|56.06|58.41|56.21|58.44|56.24|58.26|56.06|0
1638910220000|2021-12-07 20:50:20|58.44|56.24|58.44|56.24|58.44|56.24|58.41|56.21|0
1638910230000|2021-12-07 20:50:30|58.62|56.42|58.73|56.53|58.73|56.53|58.62|56.42|0
1638910240000|2021-12-07 20:50:40|58.77|56.57|58.84|56.64|58.84|56.64|58.77|56.57|0
1638910250000|2021-12-07 20:50:50|58.91|56.71|58.98|56.78|58.98|56.78|58.91|56.71|0
1638910260000|2021-12-07 20:51:00|59.02|56.82|58.76|56.56|59.02|56.82|58.76|56.56|0
1638910270000|2021-12-07 20:51:10|58.84|56.64|58.8|56.6|58.84|56.64|58.8|56.6|0
1638910280000|2021-12-07 20:51:20|58.76|56.56|58.73|56.53|58.76|56.56|58.73|56.53|0
1638910290000|2021-12-07 20:51:30|58.58|56.38|58.58|56.38|58.62|56.42|58.58|56.38|0
1638910300000|2021-12-07 20:51:40|58.62|56.42|58.66|56.46|58.66|56.46|58.62|56.42|0
1638910310000|2021-12-07 20:51:50|58.62|56.42|58.66|56.46|58.69|56.49|58.62|56.42|0
1638910320000|2021-12-07 20:52:00|58.58|56.38|58.62|56.42|58.62|56.42|58.55|56.35|0
1638910330000|2021-12-07 20:52:10|58.66|56.46|58.69|56.49|58.69|56.49|58.62|56.42|0
1638910340000|2021-12-07 20:52:20|58.73|56.53|58.69|56.49|58.73|56.53|58.69|56.49|0
1638910350000|2021-12-07 20:52:30|58.76|56.56|58.76|56.56|58.76|56.56|58.73|56.53|0
1638910360000|2021-12-07 20:52:40|58.8|56.6|58.87|56.67|58.87|56.67|58.8|56.6|0
1638910370000|2021-12-07 20:52:50|58.91|56.71|58.87|56.67|58.91|56.71|58.87|56.67|0
1638910380000|2021-12-07 20:53:00|58.58|56.38|58.37|56.17|58.58|56.38|58.37|56.17|0
1638910390000|2021-12-07 20:53:10|58.12|55.92|58.15|55.95|58.15|55.95|58.01|55.81|0
1638910400000|2021-12-07 20:53:20|58.22|56.02|58.26|56.06|58.26|56.06|58.19|55.99|0
1638910410000|2021-12-07 20:53:30|58.33|56.13|58.33|56.13|58.37|56.17|58.33|56.13|0
1638910420000|2021-12-07 20:53:40|58.3|56.1|58.26|56.06|58.3|56.1|58.22|56.02|0
1638910430000|2021-12-07 20:53:50|58.15|55.95|58.05|55.85|58.19|55.99|58.05|55.85|0
1638910440000|2021-12-07 20:54:00|58.08|55.88|57.94|55.74|58.12|55.92|57.94|55.74|0
1638910450000|2021-12-07 20:54:10|57.9|55.7|57.62|55.42|57.9|55.7|57.62|55.42|0
1638910460000|2021-12-07 20:54:20|57.72|55.52|57.69|55.49|57.76|55.56|57.69|55.49|0
1638910470000|2021-12-07 20:54:30|57.8|55.6|57.94|55.74|57.94|55.74|57.8|55.6|0
1638910480000|2021-12-07 20:54:40|57.72|55.52|57.62|55.42|57.72|55.52|57.58|55.38|0
1638910490000|2021-12-07 20:54:50|57.51|55.31|57.48|55.28|57.51|55.31|57.48|55.28|0
1638910500000|2021-12-07 20:55:00|57.55|55.35|57.76|55.56|57.76|55.56|57.55|55.35|0
1638910510000|2021-12-07 20:55:10|57.72|55.52|57.76|55.56|57.76|55.56|57.72|55.52|0
1638910520000|2021-12-07 20:55:20|57.58|55.38|57.55|55.35|57.58|55.38|57.55|55.35|0
1638910530000|2021-12-07 20:55:30|57.51|55.31|57.33|55.13|57.51|55.31|57.33|55.13|0
1638910540000|2021-12-07 20:55:40|57.16|54.96|56.77|54.57|57.16|54.96|56.77|54.57|0
1638910550000|2021-12-07 20:55:50|56.7|54.5|56.6|54.4|56.7|54.5|56.6|54.4|0
1638910560000|2021-12-07 20:56:00|56.81|54.61|56.88|54.68|56.95|54.75|56.81|54.61|0
1638910570000|2021-12-07 20:56:10|56.63|54.43|56.7|54.5|56.7|54.5|56.6|54.4|0
1638910580000|2021-12-07 20:56:20|56.56|54.36|56.53|54.33|56.67|54.47|56.53|54.33|0
1638910590000|2021-12-07 20:56:30|56.6|54.4|56.63|54.43|56.63|54.43|56.56|54.36|0
1638910600000|2021-12-07 20:56:40|56.67|54.47|56.63|54.43|56.67|54.47|56.6|54.4|0
1638910610000|2021-12-07 20:56:50|56.67|54.47|56.81|54.61|56.81|54.61|56.67|54.47|0
1638910620000|2021-12-07 20:57:00|56.77|54.57|56.06|53.86|56.77|54.57|55.99|53.79|0
1638910630000|2021-12-07 20:57:10|56.02|53.82|55.85|53.65|56.02|53.82|55.85|53.65|0
1638910640000|2021-12-07 20:57:20|55.92|53.72|55.81|53.61|55.92|53.72|55.81|53.61|0
1638910650000|2021-12-07 20:57:30|55.74|53.54|55.67|53.47|55.74|53.54|55.67|53.47|0
1638910660000|2021-12-07 20:57:40|55.74|53.54|55.85|53.65|55.85|53.65|55.74|53.54|0
1638910670000|2021-12-07 20:57:50|55.95|53.75|56.02|53.82|56.02|53.82|55.95|53.75|0
1638910680000|2021-12-07 20:58:00|56.06|53.86|56.13|53.93|56.13|53.93|56.06|53.86|0
1638910690000|2021-12-07 20:58:10|56.16|53.96|56.13|53.93|56.16|53.96|56.13|53.93|0
1638910700000|2021-12-07 20:58:20|56.02|53.82|55.92|53.72|56.02|53.82|55.92|53.72|0
1638910710000|2021-12-07 20:58:30|55.85|53.65|55.74|53.54|55.88|53.68|55.74|53.54|0
1638910720000|2021-12-07 20:58:40|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1638910730000|2021-12-07 20:58:50|55.92|53.72|55.74|53.54|55.92|53.72|55.74|53.54|0
1638910740000|2021-12-07 20:59:00|55.6|53.4|55.54|53.34|55.64|53.44|55.5|53.3|0
1638910750000|2021-12-07 20:59:10|55.47|53.27|55.5|53.3|55.6|53.4|55.47|53.27|0
1638910760000|2021-12-07 20:59:20|55.57|53.37|55.64|53.44|55.67|53.47|55.57|53.37|0
1638910770000|2021-12-07 20:59:30|55.57|53.37|55.43|53.23|55.6|53.4|55.43|53.23|0
1638910780000|2021-12-07 20:59:40|55.5|53.3|55.59|53.39|55.64|53.44|55.5|53.3|0
1638910790000|2021-12-07 20:59:50|55.57|53.37|55.54|53.34|55.57|53.37|55.43|53.23|0
1638910810000|2021-12-07 21:00:10|55.29|53.09|55.19|52.99|55.29|53.09|55.19|52.99|0
1638910820000|2021-12-07 21:00:20|55.05|52.85|54.92|52.72|55.09|52.89|54.92|52.72|0
1638910830000|2021-12-07 21:00:30|54.88|52.68|54.98|52.78|54.98|52.78|54.78|52.58|0
1638910840000|2021-12-07 21:00:40|54.92|52.72|55.02|52.82|55.02|52.82|54.92|52.72|0
1638910850000|2021-12-07 21:00:50|55.05|52.85|55.09|52.89|55.09|52.89|55.05|52.85|0
1638910860000|2021-12-07 21:01:00|55.05|52.85|55.05|52.85|55.05|52.85|54.98|52.78|0
1638910870000|2021-12-07 21:01:10|55.09|52.89|55.16|52.96|55.16|52.96|55.09|52.89|0
1638910880000|2021-12-07 21:01:20|55.19|52.99|55.22|53.02|55.22|53.02|55.16|52.96|0
1638910890000|2021-12-07 21:01:30|55.19|52.99|55.33|53.13|55.33|53.13|55.19|52.99|0
1638910900000|2021-12-07 21:01:40|55.29|53.09|55.36|53.16|55.36|53.16|55.26|53.06|0
1638910910000|2021-12-07 21:01:50|55.43|53.23|55.26|53.06|55.43|53.23|55.26|53.06|0
1638910920000|2021-12-07 21:02:00|55.22|53.02|55.22|53.02|55.26|53.06|55.22|53.02|0
1638910930000|2021-12-07 21:02:10|55.16|52.96|55.22|53.02|55.22|53.02|55.16|52.96|0
1638910940000|2021-12-07 21:02:20|55.26|53.06|55.22|53.02|55.26|53.06|55.16|52.96|0
1638910950000|2021-12-07 21:02:30|55.26|53.06|55.29|53.09|55.33|53.13|55.26|53.06|0
1638910960000|2021-12-07 21:02:40|55.26|53.06|55.26|53.06|55.33|53.13|55.26|53.06|0
1638910970000|2021-12-07 21:02:50|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1638910980000|2021-12-07 21:03:00|55.19|52.99|55.33|53.13|55.33|53.13|55.19|52.99|0
1638910990000|2021-12-07 21:03:10|55.36|53.16|55.36|53.16|55.4|53.2|55.36|53.16|0
1638911000000|2021-12-07 21:03:20|55.4|53.2|55.33|53.13|55.4|53.2|55.33|53.13|0
1638911010000|2021-12-07 21:03:30|55.36|53.16|55.33|53.13|55.36|53.16|55.33|53.13|0
1638911040000|2021-12-07 21:04:00|55.29|53.09|55.33|53.13|55.33|53.13|55.26|53.06|0
1638911050000|2021-12-07 21:04:10|55.29|53.09|55.36|53.16|55.36|53.16|55.29|53.09|0
1638911060000|2021-12-07 21:04:20|55.43|53.23|55.43|53.23|55.46|53.26|55.43|53.23|0
1638911070000|2021-12-07 21:04:30|55.46|53.26|55.39|53.19|55.46|53.26|55.39|53.19|0
1638911080000|2021-12-07 21:04:40|55.36|53.16|55.39|53.19|55.39|53.19|55.36|53.16|0
1638911090000|2021-12-07 21:04:50|55.33|53.13|55.22|53.02|55.33|53.13|55.22|53.02|0
1638911100000|2021-12-07 21:05:00|55.19|52.99|55.12|52.92|55.19|52.99|55.12|52.92|0
1638911110000|2021-12-07 21:05:10|55.15|52.95|55.19|52.99|55.19|52.99|55.15|52.95|0
1638911120000|2021-12-07 21:05:20|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1638911140000|2021-12-07 21:05:40|55.12|52.92|55.08|52.88|55.12|52.92|55.08|52.88|0
1638911150000|2021-12-07 21:05:50|55.05|52.85|54.74|52.54|55.05|52.85|54.74|52.54|0
1638911160000|2021-12-07 21:06:00|54.78|52.58|54.74|52.54|54.78|52.58|54.74|52.54|0
1638911170000|2021-12-07 21:06:10|54.78|52.58|54.81|52.61|54.81|52.61|54.78|52.58|0
1638911180000|2021-12-07 21:06:20|54.84|52.64|54.84|52.64|54.84|52.64|54.81|52.61|0
1638911190000|2021-12-07 21:06:30|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1638911200000|2021-12-07 21:06:40|54.78|52.58|54.81|52.61|54.81|52.61|54.78|52.58|0
1638911210000|2021-12-07 21:06:50|54.88|52.68|54.88|52.68|54.91|52.71|54.88|52.68|0
1638911220000|2021-12-07 21:07:00|54.91|52.71|54.84|52.64|54.91|52.71|54.84|52.64|0
1638911230000|2021-12-07 21:07:10|54.81|52.61|54.81|52.61|54.81|52.61|54.78|52.58|0
1638911240000|2021-12-07 21:07:20|54.84|52.64|54.81|52.61|54.84|52.64|54.81|52.61|0
1638911250000|2021-12-07 21:07:30|54.84|52.64|54.78|52.58|54.84|52.64|54.78|52.58|0
1638911260000|2021-12-07 21:07:40|54.81|52.61|54.78|52.58|54.81|52.61|54.78|52.58|0
1638911270000|2021-12-07 21:07:50|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1638911280000|2021-12-07 21:08:00|54.64|52.44|54.67|52.47|54.67|52.47|54.61|52.41|0
1638911290000|2021-12-07 21:08:10|54.64|52.44|54.64|52.44|54.67|52.47|54.64|52.44|0
1638911300000|2021-12-07 21:08:20|54.61|52.41|54.54|52.34|54.61|52.41|54.5|52.3|0
1638911310000|2021-12-07 21:08:30|54.57|52.37|54.61|52.41|54.61|52.41|54.57|52.37|0
1638911320000|2021-12-07 21:08:40|54.64|52.44|54.61|52.41|54.67|52.47|54.61|52.41|0
1638911330000|2021-12-07 21:08:50|54.54|52.34|54.57|52.37|54.57|52.37|54.54|52.34|0
1638911340000|2021-12-07 21:09:00|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1638911350000|2021-12-07 21:09:10|54.67|52.47|54.64|52.44|54.67|52.47|54.57|52.37|0
1638911360000|2021-12-07 21:09:20|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1638911370000|2021-12-07 21:09:30|54.64|52.44|54.6|52.4|54.64|52.44|54.6|52.4|0
1638911380000|2021-12-07 21:09:40|54.64|52.44|54.67|52.47|54.67|52.47|54.6|52.4|0
1638911390000|2021-12-07 21:09:50|54.6|52.4|54.64|52.44|54.67|52.47|54.6|52.4|0
1638911400000|2021-12-07 21:10:00|54.71|52.51|54.74|52.54|54.77|52.57|54.71|52.51|0
1638911410000|2021-12-07 21:10:10|54.81|52.61|54.74|52.54|54.81|52.61|54.74|52.54|0
1638911420000|2021-12-07 21:10:20|54.71|52.51|54.81|52.61|54.81|52.61|54.71|52.51|0
1638911430000|2021-12-07 21:10:30|54.77|52.57|54.71|52.51|54.77|52.57|54.71|52.51|0
1638911440000|2021-12-07 21:10:40|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1638911450000|2021-12-07 21:10:50|54.67|52.47|54.6|52.4|54.67|52.47|54.6|52.4|0
1638911460000|2021-12-07 21:11:00|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1638911470000|2021-12-07 21:11:10|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1638911480000|2021-12-07 21:11:20|54.71|52.51|54.67|52.47|54.71|52.51|54.67|52.47|0
1638911490000|2021-12-07 21:11:30|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1638911500000|2021-12-07 21:11:40|54.74|52.54|54.81|52.61|54.81|52.61|54.74|52.54|0
1638911510000|2021-12-07 21:11:50|54.84|52.64|54.88|52.68|54.88|52.68|54.84|52.64|0
1638911520000|2021-12-07 21:12:00|54.84|52.64|54.77|52.57|54.84|52.64|54.74|52.54|0
1638911530000|2021-12-07 21:12:10|54.79|52.59|54.77|52.57|54.79|52.59|54.77|52.57|0
1638911540000|2021-12-07 21:12:20|54.84|52.64|54.84|52.64|54.88|52.68|54.84|52.64|0
1638911550000|2021-12-07 21:12:30|54.81|52.61|54.71|52.51|54.84|52.64|54.71|52.51|0
1638911560000|2021-12-07 21:12:40|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1638911570000|2021-12-07 21:12:50|54.67|52.47|54.64|52.44|54.7|52.5|54.64|52.44|0
1638911580000|2021-12-07 21:13:00|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1638911590000|2021-12-07 21:13:10|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1638911600000|2021-12-07 21:13:20|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1638911610000|2021-12-07 21:13:30|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1638911620000|2021-12-07 21:13:40|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1638911630000|2021-12-07 21:13:50|54.6|52.4|54.64|52.44|54.64|52.44|54.6|52.4|0
1638911640000|2021-12-07 21:14:00|54.6|52.4|54.53|52.33|54.6|52.4|54.53|52.33|0
1638911660000|2021-12-07 21:14:20|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1638911670000|2021-12-07 21:14:30|54.6|52.4|54.57|52.37|54.6|52.4|54.57|52.37|0
1638911680000|2021-12-07 21:14:40|54.6|52.4|54.6|52.4|54.64|52.44|54.6|52.4|0
1638911690000|2021-12-07 21:14:50|54.57|52.37|54.69|52.49|54.69|52.49|54.57|52.37|0
1638911730000|2021-12-07 21:15:30|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1638911740000|2021-12-07 21:15:40|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1638911750000|2021-12-07 21:15:50|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1638911760000|2021-12-07 21:16:00|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1638911770000|2021-12-07 21:16:10|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1638911780000|2021-12-07 21:16:20|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1638911790000|2021-12-07 21:16:30|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1638911800000|2021-12-07 21:16:40|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1638911820000|2021-12-07 21:17:00|54.87|52.27|54.83|52.23|54.87|52.27|54.83|52.23|0
1638911830000|2021-12-07 21:17:10|54.8|52.2|54.73|52.13|54.8|52.2|54.73|52.13|0
1638911840000|2021-12-07 21:17:20|54.75|52.15|54.77|52.17|54.77|52.17|54.75|52.15|0
1638911850000|2021-12-07 21:17:30|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1638911860000|2021-12-07 21:17:40|54.46|51.86|54.5|51.9|54.5|51.9|54.46|51.86|0
1638911880000|2021-12-07 21:18:00|54.53|51.93|54.5|51.9|54.53|51.93|54.5|51.9|0
1638911890000|2021-12-07 21:18:10|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1638911900000|2021-12-07 21:18:20|54.4|51.8|54.43|51.83|54.43|51.83|54.4|51.8|0
1638911910000|2021-12-07 21:18:30|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1638911920000|2021-12-07 21:18:40|54.33|51.73|54.23|51.63|54.33|51.73|54.23|51.63|0
1638911930000|2021-12-07 21:18:50|54.26|51.66|54.06|51.46|54.26|51.66|54.06|51.46|0
1638911940000|2021-12-07 21:19:00|54.01|51.41|54.06|51.46|54.09|51.49|54.01|51.41|0
1638911950000|2021-12-07 21:19:10|54.02|51.42|53.94|51.34|54.02|51.42|53.92|51.32|0
1638911960000|2021-12-07 21:19:20|53.96|51.36|53.89|51.29|53.96|51.36|53.89|51.29|0
1638911970000|2021-12-07 21:19:30|53.92|51.32|54.02|51.42|54.02|51.42|53.92|51.32|0
1638911980000|2021-12-07 21:19:40|54.06|51.46|53.99|51.39|54.06|51.46|53.99|51.39|0
1638911990000|2021-12-07 21:19:50|53.96|51.36|54.02|51.42|54.02|51.42|53.96|51.36|0
1638912000000|2021-12-07 21:20:00|54.06|51.46|54.09|51.49|54.12|51.52|54.02|51.42|0
1638912010000|2021-12-07 21:20:10|54.12|51.52|54.12|51.52|54.12|51.52|54.09|51.49|0
1638912020000|2021-12-07 21:20:20|54.09|51.49|54.06|51.46|54.12|51.52|54.06|51.46|0
1638912030000|2021-12-07 21:20:30|54.09|51.49|54.12|51.52|54.12|51.52|54.09|51.49|0
1638912040000|2021-12-07 21:20:40|54.09|51.49|54.12|51.52|54.12|51.52|54.09|51.49|0
1638912050000|2021-12-07 21:20:50|54.09|51.49|54.16|51.56|54.16|51.56|54.09|51.49|0
1638912060000|2021-12-07 21:21:00|54.12|51.52|54.12|51.52|54.12|51.52|54.12|51.52|0
1638912080000|2021-12-07 21:21:20|54.16|51.56|54.19|51.59|54.19|51.59|54.16|51.56|0
1638912090000|2021-12-07 21:21:30|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1638912100000|2021-12-07 21:21:40|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1638912110000|2021-12-07 21:21:50|54.23|51.63|54.19|51.59|54.23|51.63|54.19|51.59|0
1638912120000|2021-12-07 21:22:00|54.23|51.63|54.21|51.61|54.23|51.63|54.21|51.61|0
1638912130000|2021-12-07 21:22:10|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1638912140000|2021-12-07 21:22:20|54.21|51.61|54.22|51.62|54.22|51.62|54.21|51.61|0
1638912150000|2021-12-07 21:22:30|54.19|51.59|54.22|51.62|54.26|51.66|54.19|51.59|0
1638912160000|2021-12-07 21:22:40|54.26|51.66|54.26|51.66|54.26|51.66|54.24|51.64|0
1638912170000|2021-12-07 21:22:50|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1638912180000|2021-12-07 21:23:00|54.17|51.57|54.19|51.59|54.19|51.59|54.16|51.56|0
1638912190000|2021-12-07 21:23:10|54.21|51.61|54.22|51.62|54.22|51.62|54.21|51.61|0
1638912200000|2021-12-07 21:23:20|54.21|51.61|54.19|51.59|54.21|51.61|54.19|51.59|0
1638912210000|2021-12-07 21:23:30|54.12|51.52|54.12|51.52|54.12|51.52|54.12|51.52|0
1638912230000|2021-12-07 21:23:50|54.09|51.49|54.06|51.46|54.09|51.49|54.06|51.46|0
1638912240000|2021-12-07 21:24:00|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638912250000|2021-12-07 21:24:10|54.06|51.46|54.09|51.49|54.09|51.49|54.06|51.46|0
1638912260000|2021-12-07 21:24:20|54.06|51.46|54.06|51.46|54.09|51.49|54.06|51.46|0
1638912270000|2021-12-07 21:24:30|54.12|51.52|54.12|51.52|54.12|51.52|54.11|51.51|0
1638912280000|2021-12-07 21:24:40|54.14|51.54|54.16|51.56|54.16|51.56|54.14|51.54|0
1638912290000|2021-12-07 21:24:50|54.12|51.52|54.16|51.56|54.16|51.56|54.12|51.52|0
1638912300000|2021-12-07 21:25:00|54.12|51.52|54.12|51.52|54.12|51.52|54.12|51.52|0
1638912310000|2021-12-07 21:25:10|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1638912320000|2021-12-07 21:25:20|54.09|51.49|54.12|51.52|54.12|51.52|54.09|51.49|0
1638912330000|2021-12-07 21:25:30|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638912350000|2021-12-07 21:25:50|54.11|51.51|54.14|51.54|54.14|51.54|54.11|51.51|0
1638912360000|2021-12-07 21:26:00|54.12|51.52|54.09|51.49|54.14|51.54|54.09|51.49|0
1638912380000|2021-12-07 21:26:20|54.05|51.45|54.05|51.45|54.09|51.49|54.05|51.45|0
1638912400000|2021-12-07 21:26:40|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638912420000|2021-12-07 21:27:00|54.05|51.45|54.02|51.42|54.05|51.45|54.02|51.42|0
1638912430000|2021-12-07 21:27:10|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638912450000|2021-12-07 21:27:30|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638912460000|2021-12-07 21:27:40|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638912470000|2021-12-07 21:27:50|54.07|51.47|54.05|51.45|54.07|51.47|54.05|51.45|0
1638912480000|2021-12-07 21:28:00|54.09|51.49|54.05|51.45|54.09|51.49|54.05|51.45|0
1638912490000|2021-12-07 21:28:10|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638912550000|2021-12-07 21:29:10|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1638912560000|2021-12-07 21:29:20|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638912570000|2021-12-07 21:29:30|54.12|51.52|54.12|51.52|54.12|51.52|54.12|51.52|0
1638912580000|2021-12-07 21:29:40|54.15|51.55|54.15|51.55|54.15|51.55|54.15|51.55|0
1638912610000|2021-12-07 21:30:10|54.12|51.52|54.12|51.52|54.12|51.52|54.12|51.52|0
1638912630000|2021-12-07 21:30:30|54.15|51.55|54.15|51.55|54.15|51.55|54.15|51.55|0
1638912640000|2021-12-07 21:30:40|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638912670000|2021-12-07 21:31:10|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638912680000|2021-12-07 21:31:20|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1638912690000|2021-12-07 21:31:30|54.05|51.45|54.02|51.42|54.05|51.45|54.02|51.42|0
1638912750000|2021-12-07 21:32:30|53.98|51.38|53.95|51.35|53.98|51.38|53.95|51.35|0
1638912770000|2021-12-07 21:32:50|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1638912780000|2021-12-07 21:33:00|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1638912790000|2021-12-07 21:33:10|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1638912800000|2021-12-07 21:33:20|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1638912810000|2021-12-07 21:33:30|53.98|51.38|53.95|51.35|53.98|51.38|53.95|51.35|0
1638912840000|2021-12-07 21:34:00|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1638912900000|2021-12-07 21:35:00|53.95|51.35|53.98|51.38|53.98|51.38|53.95|51.35|0
1638912910000|2021-12-07 21:35:10|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638912920000|2021-12-07 21:35:20|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1638913020000|2021-12-07 21:37:00|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638913030000|2021-12-07 21:37:10|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638913060000|2021-12-07 21:37:40|54.08|51.48|54.05|51.45|54.08|51.48|54.05|51.45|0
1638913070000|2021-12-07 21:37:50|54.08|51.48|54.08|51.48|54.08|51.48|54.08|51.48|0
1638913080000|2021-12-07 21:38:00|54.05|51.45|54.05|51.45|54.08|51.48|54.05|51.45|0
1638913110000|2021-12-07 21:38:30|54.08|51.48|54.08|51.48|54.08|51.48|54.08|51.48|0
1638913130000|2021-12-07 21:38:50|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638913140000|2021-12-07 21:39:00|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638913150000|2021-12-07 21:39:10|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638913190000|2021-12-07 21:39:50|54.06|51.46|54.08|51.48|54.08|51.48|54.06|51.46|0
1638913250000|2021-12-07 21:40:50|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638913340000|2021-12-07 21:42:20|54.01|51.41|53.98|51.38|54.01|51.41|53.98|51.38|0
1638913350000|2021-12-07 21:42:30|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638913370000|2021-12-07 21:42:50|53.91|51.31|53.98|51.38|53.98|51.38|53.91|51.31|0
1638913380000|2021-12-07 21:43:00|53.94|51.34|53.94|51.34|53.98|51.38|53.94|51.34|0
1638913390000|2021-12-07 21:43:10|53.91|51.31|53.91|51.31|53.94|51.34|53.91|51.31|0
1638913400000|2021-12-07 21:43:20|53.88|51.28|53.84|51.24|53.88|51.28|53.84|51.24|0
1638913410000|2021-12-07 21:43:30|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1638913420000|2021-12-07 21:43:40|53.84|51.24|53.88|51.28|53.88|51.28|53.84|51.24|0
1638913430000|2021-12-07 21:43:50|53.84|51.24|53.88|51.28|53.88|51.28|53.84|51.24|0
1638913450000|2021-12-07 21:44:10|53.84|51.24|53.88|51.28|53.88|51.28|53.84|51.24|0
1638913460000|2021-12-07 21:44:20|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1638913470000|2021-12-07 21:44:30|53.84|51.24|53.81|51.21|53.84|51.24|53.81|51.21|0
1638913490000|2021-12-07 21:44:50|53.84|51.24|53.81|51.21|53.84|51.24|53.81|51.21|0
1638913500000|2021-12-07 21:45:00|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1638913510000|2021-12-07 21:45:10|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1638913520000|2021-12-07 21:45:20|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1638913540000|2021-12-07 21:45:40|53.83|51.23|53.81|51.21|53.83|51.23|53.81|51.21|0
1638913610000|2021-12-07 21:46:50|53.84|51.24|53.81|51.21|53.84|51.24|53.81|51.21|0
1638913700000|2021-12-07 21:48:20|53.84|51.24|53.81|51.21|53.84|51.24|53.81|51.21|0
1638913710000|2021-12-07 21:48:30|53.84|51.24|53.87|51.27|53.87|51.27|53.84|51.24|0
1638913720000|2021-12-07 21:48:40|53.91|51.31|53.91|51.31|53.91|51.31|53.91|51.31|0
1638913730000|2021-12-07 21:48:50|53.94|51.34|53.97|51.37|53.97|51.37|53.94|51.34|0
1638913750000|2021-12-07 21:49:10|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638913780000|2021-12-07 21:49:40|53.97|51.37|54.01|51.41|54.01|51.41|53.97|51.37|0
1638913800000|2021-12-07 21:50:00|54.04|51.44|54.04|51.44|54.04|51.44|54.01|51.41|0
1638913820000|2021-12-07 21:50:20|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638913840000|2021-12-07 21:50:40|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638913860000|2021-12-07 21:51:00|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638913870000|2021-12-07 21:51:10|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638913900000|2021-12-07 21:51:40|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638913910000|2021-12-07 21:51:50|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638913930000|2021-12-07 21:52:10|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638913940000|2021-12-07 21:52:20|53.91|51.31|53.91|51.31|53.91|51.31|53.91|51.31|0
1638913950000|2021-12-07 21:52:30|53.94|51.34|53.91|51.31|53.94|51.34|53.91|51.31|0
1638913970000|2021-12-07 21:52:50|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638914040000|2021-12-07 21:54:00|53.96|51.36|53.94|51.34|53.96|51.36|53.94|51.34|0
1638914050000|2021-12-07 21:54:10|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638914070000|2021-12-07 21:54:30|54.04|51.44|54.04|51.44|54.04|51.44|54.01|51.41|0
1638914090000|2021-12-07 21:54:50|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638914100000|2021-12-07 21:55:00|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638914110000|2021-12-07 21:55:10|54.02|51.42|54|51.4|54.02|51.42|54|51.4|0
1638914160000|2021-12-07 21:56:00|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638914180000|2021-12-07 21:56:20|54|51.4|54|51.4|54|51.4|54|51.4|0
1638914270000|2021-12-07 21:57:50|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638914290000|2021-12-07 21:58:10|54|51.4|54|51.4|54|51.4|54|51.4|0
1638914310000|2021-12-07 21:58:30|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638914340000|2021-12-07 21:59:00|54|51.4|54.04|51.44|54.04|51.44|54|51.4|0
1638914390000|2021-12-07 21:59:50|54.02|51.42|54.09|51.49|54.09|51.49|54.02|51.42|0
1638914400000|2021-12-07 22:00:00|54.05|51.45|54.06|51.46|54.06|51.46|54.05|51.45|0
1638914410000|2021-12-07 22:00:10|54.05|51.45|54.05|51.45|54.06|51.46|54.05|51.45|0
1638914430000|2021-12-07 22:00:30|54.04|51.44|54.03|51.43|54.04|51.44|54.03|51.43|0
1638914450000|2021-12-07 22:00:50|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638914470000|2021-12-07 22:01:10|54.05|51.45|54.06|51.46|54.06|51.46|54.05|51.45|0
1638914490000|2021-12-07 22:01:30|54.02|51.42|54.05|51.45|54.05|51.45|54.02|51.42|0
1638914600000|2021-12-07 22:03:20|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638914680000|2021-12-07 22:04:40|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638914740000|2021-12-07 22:05:40|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638914760000|2021-12-07 22:06:00|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1638914810000|2021-12-07 22:06:50|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1638914860000|2021-12-07 22:07:40|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638914900000|2021-12-07 22:08:20|54.03|51.43|54.04|51.44|54.04|51.44|54.03|51.43|0
1638914950000|2021-12-07 22:09:10|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1638914960000|2021-12-07 22:09:20|54.03|51.43|54.02|51.42|54.03|51.43|54.02|51.42|0
1638914970000|2021-12-07 22:09:30|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1638914980000|2021-12-07 22:09:40|54.02|51.42|54.04|51.44|54.04|51.44|54.01|51.41|0
1638915100000|2021-12-07 22:11:40|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1638915280000|2021-12-07 22:14:40|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638915340000|2021-12-07 22:15:40|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1638915360000|2021-12-07 22:16:00|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638915380000|2021-12-07 22:16:20|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638915420000|2021-12-07 22:17:00|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638915450000|2021-12-07 22:17:30|54.03|51.43|54.02|51.42|54.03|51.43|54.02|51.42|0
1638915460000|2021-12-07 22:17:40|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1638915480000|2021-12-07 22:18:00|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1638915490000|2021-12-07 22:18:10|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1638915520000|2021-12-07 22:18:40|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1638915540000|2021-12-07 22:19:00|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1638915610000|2021-12-07 22:20:10|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638915630000|2021-12-07 22:20:30|54.03|51.43|54.02|51.42|54.03|51.43|54.02|51.42|0
1638915640000|2021-12-07 22:20:40|54|51.4|54|51.4|54|51.4|54|51.4|0
1638915660000|2021-12-07 22:21:00|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1638915680000|2021-12-07 22:21:20|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638915690000|2021-12-07 22:21:30|53.95|51.35|53.97|51.37|53.97|51.37|53.95|51.35|0
1638915700000|2021-12-07 22:21:40|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1638915750000|2021-12-07 22:22:30|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638915780000|2021-12-07 22:23:00|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1638915800000|2021-12-07 22:23:20|53.91|51.31|53.91|51.31|53.91|51.31|53.91|51.31|0
1638915810000|2021-12-07 22:23:30|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1638915820000|2021-12-07 22:23:40|53.91|51.31|53.91|51.31|53.91|51.31|53.91|51.31|0
1638915870000|2021-12-07 22:24:30|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638915930000|2021-12-07 22:25:30|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1638915940000|2021-12-07 22:25:40|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638916000000|2021-12-07 22:26:40|53.97|51.37|53.95|51.35|53.97|51.37|53.94|51.34|0
1638916010000|2021-12-07 22:26:50|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1638916070000|2021-12-07 22:27:50|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1638916120000|2021-12-07 22:28:40|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1638916130000|2021-12-07 22:28:50|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638916150000|2021-12-07 22:29:10|53.96|51.36|53.95|51.35|53.96|51.36|53.95|51.35|0
1638916160000|2021-12-07 22:29:20|53.98|51.38|53.96|51.36|53.98|51.38|53.96|51.36|0
1638916170000|2021-12-07 22:29:30|53.94|51.34|53.92|51.32|53.98|51.38|53.92|51.32|0
1638916180000|2021-12-07 22:29:40|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1638916190000|2021-12-07 22:29:50|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1638916200000|2021-12-07 22:30:00|53.99|51.39|54|51.4|54|51.4|53.99|51.39|0
1638916210000|2021-12-07 22:30:10|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638916240000|2021-12-07 22:30:40|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1638916250000|2021-12-07 22:30:50|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638916280000|2021-12-07 22:31:20|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1638916300000|2021-12-07 22:31:40|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638916330000|2021-12-07 22:32:10|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1638916380000|2021-12-07 22:33:00|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638916410000|2021-12-07 22:33:30|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1638916440000|2021-12-07 22:34:00|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1638916640000|2021-12-07 22:37:20|53.91|51.31|53.92|51.32|53.92|51.32|53.91|51.31|0
1638916710000|2021-12-07 22:38:30|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638916800000|2021-12-07 22:40:00|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1638916850000|2021-12-07 22:40:50|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638916870000|2021-12-07 22:41:10|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1638916880000|2021-12-07 22:41:20|53.98|51.38|53.97|51.37|53.98|51.38|53.97|51.37|0
1638917000000|2021-12-07 22:43:20|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1638917020000|2021-12-07 22:43:40|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638917050000|2021-12-07 22:44:10|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1638917070000|2021-12-07 22:44:30|54|51.4|54|51.4|54|51.4|54|51.4|0
1638917180000|2021-12-07 22:46:20|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1638917190000|2021-12-07 22:46:30|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1638917200000|2021-12-07 22:46:40|53.93|51.33|53.95|51.35|53.95|51.35|53.93|51.33|0
1638917220000|2021-12-07 22:47:00|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638917240000|2021-12-07 22:47:20|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1638917270000|2021-12-07 22:47:50|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1638917360000|2021-12-07 22:49:20|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1638917450000|2021-12-07 22:50:50|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1638917460000|2021-12-07 22:51:00|53.95|51.35|53.96|51.36|53.96|51.36|53.95|51.35|0
1638917480000|2021-12-07 22:51:20|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638917490000|2021-12-07 22:51:30|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1638917520000|2021-12-07 22:52:00|53.83|51.23|53.91|51.31|53.91|51.31|53.83|51.23|0
1638917530000|2021-12-07 22:52:10|53.9|51.3|53.91|51.31|53.91|51.31|53.9|51.3|0
1638917550000|2021-12-07 22:52:30|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1638917570000|2021-12-07 22:52:50|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1638917580000|2021-12-07 22:53:00|53.91|51.31|53.89|51.29|53.91|51.31|53.89|51.29|0
1638917590000|2021-12-07 22:53:10|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1638917610000|2021-12-07 22:53:30|53.89|51.29|53.88|51.28|53.89|51.29|53.88|51.28|0
1638917720000|2021-12-07 22:55:20|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1638917730000|2021-12-07 22:55:30|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1638917750000|2021-12-07 22:55:50|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1638917760000|2021-12-07 22:56:00|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1638917770000|2021-12-07 22:56:10|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1638917810000|2021-12-07 22:56:50|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1638917820000|2021-12-07 22:57:00|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1638917830000|2021-12-07 22:57:10|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1638917880000|2021-12-07 22:58:00|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1638917940000|2021-12-07 22:59:00|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1638917950000|2021-12-07 22:59:10|53.91|51.31|53.91|51.31|53.91|51.31|53.91|51.31|0
1638917980000|2021-12-07 22:59:40|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1638917990000|2021-12-07 22:59:50|53.91|51.31|53.91|51.31|53.92|51.32|53.91|51.31|0
1638918000000|2021-12-07 23:00:00|53.95|51.35|53.95|51.35|53.95|51.35|53.82|51.22|0
1638918010000|2021-12-07 23:00:10|53.99|51.39|53.99|51.39|54|51.4|53.99|51.39|0
1638918020000|2021-12-07 23:00:20|54.02|51.42|54.12|51.52|54.12|51.52|54.02|51.42|0
1638918030000|2021-12-07 23:00:30|54.09|51.49|54.14|51.54|54.14|51.54|54.09|51.49|0
1638918040000|2021-12-07 23:00:40|54.16|51.56|54.16|51.56|54.16|51.56|54.14|51.54|0
1638918050000|2021-12-07 23:00:50|54.14|51.54|54.14|51.54|54.17|51.57|54.14|51.54|0
1638918060000|2021-12-07 23:01:00|54.17|51.57|54.17|51.57|54.19|51.59|54.17|51.57|0
1638918070000|2021-12-07 23:01:10|54.21|51.61|54.17|51.57|54.21|51.61|54.17|51.57|0
1638918080000|2021-12-07 23:01:20|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1638918090000|2021-12-07 23:01:30|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1638918100000|2021-12-07 23:01:40|54.2|51.6|54.17|51.57|54.2|51.6|54.17|51.57|0
1638918110000|2021-12-07 23:01:50|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1638918120000|2021-12-07 23:02:00|54.24|51.64|54.31|51.71|54.31|51.71|54.24|51.64|0
1638918150000|2021-12-07 23:02:30|54.27|51.67|54.24|51.64|54.27|51.67|54.24|51.64|0
1638918160000|2021-12-07 23:02:40|54.27|51.67|54.32|51.72|54.32|51.72|54.27|51.67|0
1638918170000|2021-12-07 23:02:50|54.36|51.76|54.44|51.84|54.44|51.84|54.36|51.76|0
1638918180000|2021-12-07 23:03:00|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1638918190000|2021-12-07 23:03:10|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1638918200000|2021-12-07 23:03:20|54.49|51.89|54.51|51.91|54.51|51.91|54.49|51.89|0
1638918210000|2021-12-07 23:03:30|54.47|51.87|54.49|51.89|54.49|51.89|54.47|51.87|0
1638918220000|2021-12-07 23:03:40|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1638918230000|2021-12-07 23:03:50|54.54|51.94|54.51|51.91|54.54|51.94|54.51|51.91|0
1638918240000|2021-12-07 23:04:00|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1638918250000|2021-12-07 23:04:10|54.64|52.04|54.68|52.08|54.68|52.08|54.64|52.04|0
1638918270000|2021-12-07 23:04:30|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1638918280000|2021-12-07 23:04:40|54.73|52.13|54.75|52.15|54.75|52.15|54.71|52.11|0
1638918290000|2021-12-07 23:04:50|54.76|52.16|54.68|52.08|54.76|52.16|54.68|52.08|0
1638918300000|2021-12-07 23:05:00|54.71|52.11|54.75|52.15|54.75|52.15|54.71|52.11|0
1638918310000|2021-12-07 23:05:10|54.76|52.16|54.78|52.18|54.78|52.18|54.71|52.11|0
1638918320000|2021-12-07 23:05:20|54.8|52.2|54.8|52.2|54.8|52.2|54.78|52.18|0
1638918330000|2021-12-07 23:05:30|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1638918340000|2021-12-07 23:05:40|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1638918350000|2021-12-07 23:05:50|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1638918360000|2021-12-07 23:06:00|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1638918370000|2021-12-07 23:06:10|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1638918380000|2021-12-07 23:06:20|54.83|52.23|54.81|52.21|54.83|52.23|54.81|52.21|0
1638918390000|2021-12-07 23:06:30|54.78|52.18|54.74|52.14|54.8|52.2|54.74|52.14|0
1638918400000|2021-12-07 23:06:40|54.78|52.18|54.76|52.16|54.78|52.18|54.76|52.16|0
1638918410000|2021-12-07 23:06:50|54.74|52.14|54.81|52.21|54.81|52.21|54.74|52.14|0
1638918420000|2021-12-07 23:07:00|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1638918440000|2021-12-07 23:07:20|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1638918460000|2021-12-07 23:07:40|54.78|52.18|54.74|52.14|54.78|52.18|54.74|52.14|0
1638918470000|2021-12-07 23:07:50|54.73|52.13|54.71|52.11|54.74|52.14|54.71|52.11|0
1638918490000|2021-12-07 23:08:10|54.68|52.08|54.64|52.04|54.68|52.08|54.64|52.04|0
1638918510000|2021-12-07 23:08:30|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1638918530000|2021-12-07 23:08:50|54.66|52.06|54.68|52.08|54.68|52.08|54.66|52.06|0
1638918540000|2021-12-07 23:09:00|54.78|52.18|54.78|52.18|54.78|52.18|54.78|52.18|0
1638918550000|2021-12-07 23:09:10|54.74|52.14|54.76|52.16|54.76|52.16|54.74|52.14|0
1638918560000|2021-12-07 23:09:20|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1638918570000|2021-12-07 23:09:30|54.78|52.18|54.78|52.18|54.78|52.18|54.78|52.18|0
1638918580000|2021-12-07 23:09:40|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1638918590000|2021-12-07 23:09:50|54.78|52.18|54.84|52.24|54.84|52.24|54.78|52.18|0
1638918600000|2021-12-07 23:10:00|54.81|52.21|54.81|52.21|54.81|52.21|54.79|52.19|0
1638918610000|2021-12-07 23:10:10|54.84|52.24|54.86|52.26|54.86|52.26|54.84|52.24|0
1638918620000|2021-12-07 23:10:20|54.88|52.28|54.98|52.38|54.98|52.38|54.88|52.28|0
1638918640000|2021-12-07 23:10:40|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1638918650000|2021-12-07 23:10:50|55|52.4|55.03|52.43|55.03|52.43|55|52.4|0
1638918660000|2021-12-07 23:11:00|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1638918670000|2021-12-07 23:11:10|54.98|52.38|55.02|52.42|55.02|52.42|54.98|52.38|0
1638918680000|2021-12-07 23:11:20|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1638918690000|2021-12-07 23:11:30|55|52.4|54.98|52.38|55|52.4|54.98|52.38|0
1638918700000|2021-12-07 23:11:40|55.01|52.41|54.98|52.38|55.05|52.45|54.98|52.38|0
1638918720000|2021-12-07 23:12:00|54.95|52.35|54.98|52.38|54.98|52.38|54.95|52.35|0
1638918740000|2021-12-07 23:12:20|55|52.4|55|52.4|55|52.4|55|52.4|0
1638918750000|2021-12-07 23:12:30|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1638918780000|2021-12-07 23:13:00|55.01|52.41|54.95|52.35|55.01|52.41|54.95|52.35|0
1638918790000|2021-12-07 23:13:10|54.91|52.31|54.91|52.31|54.91|52.31|54.88|52.28|0
1638918800000|2021-12-07 23:13:20|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1638918810000|2021-12-07 23:13:30|54.89|52.29|54.93|52.33|54.93|52.33|54.89|52.29|0
1638918820000|2021-12-07 23:13:40|54.91|52.31|54.93|52.33|54.93|52.33|54.91|52.31|0
1638918830000|2021-12-07 23:13:50|54.91|52.31|54.91|52.31|54.91|52.31|54.91|52.31|0
1638918840000|2021-12-07 23:14:00|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1638918850000|2021-12-07 23:14:10|54.91|52.31|54.91|52.31|54.91|52.31|54.91|52.31|0
1638918870000|2021-12-07 23:14:30|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1638918880000|2021-12-07 23:14:40|54.81|52.21|54.88|52.28|54.88|52.28|54.81|52.21|0
1638918890000|2021-12-07 23:14:50|54.86|52.26|54.84|52.24|54.86|52.26|54.84|52.24|0
1638918900000|2021-12-07 23:15:00|54.88|52.28|54.88|52.28|54.88|52.28|54.86|52.26|0
1638918920000|2021-12-07 23:15:20|54.81|52.21|54.79|52.19|54.81|52.21|54.74|52.14|0
1638918930000|2021-12-07 23:15:30|54.81|52.21|54.81|52.21|54.81|52.21|54.77|52.17|0
1638918940000|2021-12-07 23:15:40|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1638918950000|2021-12-07 23:15:50|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1638918960000|2021-12-07 23:16:00|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1638918970000|2021-12-07 23:16:10|54.81|52.21|54.79|52.19|54.81|52.21|54.79|52.19|0
1638918980000|2021-12-07 23:16:20|54.77|52.17|54.74|52.14|54.77|52.17|54.74|52.14|0
1638919000000|2021-12-07 23:16:40|54.77|52.17|54.77|52.17|54.79|52.19|54.77|52.17|0
1638919010000|2021-12-07 23:16:50|54.76|52.16|54.77|52.17|54.77|52.17|54.76|52.16|0
1638919020000|2021-12-07 23:17:00|54.79|52.19|54.77|52.17|54.79|52.19|54.77|52.17|0
1638919050000|2021-12-07 23:17:30|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1638919100000|2021-12-07 23:18:20|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1638919110000|2021-12-07 23:18:30|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1638919120000|2021-12-07 23:18:40|54.7|52.1|54.74|52.14|54.74|52.14|54.7|52.1|0
1638919130000|2021-12-07 23:18:50|54.72|52.12|54.7|52.1|54.74|52.14|54.7|52.1|0
1638919140000|2021-12-07 23:19:00|54.74|52.14|54.7|52.1|54.74|52.14|54.7|52.1|0
1638919150000|2021-12-07 23:19:10|54.74|52.14|54.74|52.14|54.74|52.14|54.7|52.1|0
1638919160000|2021-12-07 23:19:20|54.7|52.1|54.7|52.1|54.74|52.14|54.7|52.1|0
1638919180000|2021-12-07 23:19:40|54.74|52.14|54.72|52.12|54.74|52.14|54.72|52.12|0
1638919190000|2021-12-07 23:19:50|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1638919200000|2021-12-07 23:20:00|54.77|52.17|54.81|52.21|54.81|52.21|54.77|52.17|0
1638919210000|2021-12-07 23:20:10|54.87|52.27|54.94|52.34|54.94|52.34|54.87|52.27|0
1638919220000|2021-12-07 23:20:20|54.91|52.31|54.91|52.31|54.91|52.31|54.91|52.31|0
1638919230000|2021-12-07 23:20:30|54.87|52.27|54.81|52.21|54.87|52.27|54.81|52.21|0
1638919240000|2021-12-07 23:20:40|54.8|52.2|54.79|52.19|54.8|52.2|54.79|52.19|0
1638919250000|2021-12-07 23:20:50|54.8|52.2|54.82|52.22|54.82|52.22|54.8|52.2|0
1638919260000|2021-12-07 23:21:00|54.8|52.2|54.84|52.24|54.84|52.24|54.77|52.17|0
1638919270000|2021-12-07 23:21:10|54.86|52.26|54.84|52.24|54.86|52.26|54.84|52.24|0
1638919280000|2021-12-07 23:21:20|54.87|52.27|54.86|52.26|54.87|52.27|54.84|52.24|0
1638919290000|2021-12-07 23:21:30|54.84|52.24|54.87|52.27|54.87|52.27|54.84|52.24|0
1638919300000|2021-12-07 23:21:40|54.84|52.24|54.86|52.26|54.86|52.26|54.82|52.22|0
1638919310000|2021-12-07 23:21:50|54.84|52.24|54.84|52.24|54.87|52.27|54.84|52.24|0
1638919320000|2021-12-07 23:22:00|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1638919330000|2021-12-07 23:22:10|54.84|52.24|54.8|52.2|54.84|52.24|54.77|52.17|0
1638919340000|2021-12-07 23:22:20|54.84|52.24|54.87|52.27|54.89|52.29|54.84|52.24|0
1638919350000|2021-12-07 23:22:30|54.89|52.29|54.91|52.31|54.91|52.31|54.89|52.29|0
1638919360000|2021-12-07 23:22:40|54.87|52.27|54.91|52.31|54.91|52.31|54.87|52.27|0
1638919370000|2021-12-07 23:22:50|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1638919380000|2021-12-07 23:23:00|54.86|52.26|54.87|52.27|54.87|52.27|54.86|52.26|0
1638919390000|2021-12-07 23:23:10|54.89|52.29|54.91|52.31|54.91|52.31|54.89|52.29|0
1638919400000|2021-12-07 23:23:20|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1638919410000|2021-12-07 23:23:30|54.94|52.34|54.91|52.31|54.94|52.34|54.91|52.31|0
1638919420000|2021-12-07 23:23:40|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1638919430000|2021-12-07 23:23:50|54.84|52.24|54.77|52.17|54.84|52.24|54.77|52.17|0
1638919440000|2021-12-07 23:24:00|54.74|52.14|54.7|52.1|54.74|52.14|54.7|52.1|0
1638919450000|2021-12-07 23:24:10|54.68|52.08|54.7|52.1|54.7|52.1|54.68|52.08|0
1638919460000|2021-12-07 23:24:20|54.72|52.12|54.75|52.15|54.75|52.15|54.72|52.12|0
1638919470000|2021-12-07 23:24:30|54.77|52.17|54.75|52.15|54.77|52.17|54.75|52.15|0
1638919480000|2021-12-07 23:24:40|54.73|52.13|54.73|52.13|54.75|52.15|54.73|52.13|0
1638919490000|2021-12-07 23:24:50|54.75|52.15|54.77|52.17|54.77|52.17|54.75|52.15|0
1638919500000|2021-12-07 23:25:00|54.8|52.2|54.84|52.24|54.84|52.24|54.8|52.2|0
1638919510000|2021-12-07 23:25:10|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1638919540000|2021-12-07 23:25:40|54.82|52.22|54.84|52.24|54.84|52.24|54.82|52.22|0
1638919550000|2021-12-07 23:25:50|54.87|52.27|54.9|52.3|54.94|52.34|54.87|52.27|0
1638919560000|2021-12-07 23:26:00|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1638919570000|2021-12-07 23:26:10|54.92|52.32|54.94|52.34|54.94|52.34|54.92|52.32|0
1638919580000|2021-12-07 23:26:20|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1638919610000|2021-12-07 23:26:50|54.94|52.34|54.97|52.37|54.97|52.37|54.94|52.34|0
1638919620000|2021-12-07 23:27:00|54.9|52.3|54.94|52.34|54.94|52.34|54.9|52.3|0
1638919630000|2021-12-07 23:27:10|54.92|52.32|54.9|52.3|54.92|52.32|54.9|52.3|0
1638919640000|2021-12-07 23:27:20|54.92|52.32|54.9|52.3|54.92|52.32|54.9|52.3|0
1638919660000|2021-12-07 23:27:40|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1638919680000|2021-12-07 23:28:00|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1638919700000|2021-12-07 23:28:20|55.01|52.41|54.97|52.37|55.01|52.41|54.97|52.37|0
1638919760000|2021-12-07 23:29:20|54.94|52.34|54.87|52.27|54.94|52.34|54.87|52.27|0
1638919770000|2021-12-07 23:29:30|54.85|52.25|54.9|52.3|54.9|52.3|54.85|52.25|0
1638919780000|2021-12-07 23:29:40|54.87|52.27|54.9|52.3|54.9|52.3|54.87|52.27|0
1638919790000|2021-12-07 23:29:50|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1638919800000|2021-12-07 23:30:00|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1638919810000|2021-12-07 23:30:10|54.94|52.34|54.97|52.37|54.97|52.37|54.94|52.34|0
1638919830000|2021-12-07 23:30:30|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1638919850000|2021-12-07 23:30:50|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1638919860000|2021-12-07 23:31:00|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1638919870000|2021-12-07 23:31:10|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1638919900000|2021-12-07 23:31:40|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1638919910000|2021-12-07 23:31:50|54.94|52.34|54.97|52.37|54.97|52.37|54.94|52.34|0
1638919930000|2021-12-07 23:32:10|54.94|52.34|54.95|52.35|54.95|52.35|54.94|52.34|0
1638919940000|2021-12-07 23:32:20|54.97|52.37|54.95|52.35|54.97|52.37|54.95|52.35|0
1638919950000|2021-12-07 23:32:30|54.94|52.34|54.87|52.27|54.94|52.34|54.87|52.27|0
1638919960000|2021-12-07 23:32:40|54.88|52.28|54.9|52.3|54.9|52.3|54.88|52.28|0
1638919970000|2021-12-07 23:32:50|54.93|52.33|54.93|52.33|54.93|52.33|54.9|52.3|0
1638919980000|2021-12-07 23:33:00|54.97|52.37|54.93|52.33|54.97|52.37|54.93|52.33|0
1638920000000|2021-12-07 23:33:20|54.95|52.35|54.97|52.37|54.97|52.37|54.93|52.33|0
1638920010000|2021-12-07 23:33:30|54.93|52.33|54.87|52.27|54.93|52.33|54.87|52.27|0
1638920030000|2021-12-07 23:33:50|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1638920060000|2021-12-07 23:34:20|54.93|52.33|54.95|52.35|54.95|52.35|54.93|52.33|0
1638920070000|2021-12-07 23:34:30|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1638920080000|2021-12-07 23:34:40|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1638920090000|2021-12-07 23:34:50|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1638920100000|2021-12-07 23:35:00|54.95|52.35|54.93|52.33|54.97|52.37|54.93|52.33|0
1638920110000|2021-12-07 23:35:10|54.95|52.35|54.93|52.33|54.95|52.35|54.93|52.33|0
1638920120000|2021-12-07 23:35:20|54.9|52.3|54.87|52.27|54.9|52.3|54.87|52.27|0
1638920130000|2021-12-07 23:35:30|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1638920170000|2021-12-07 23:36:10|54.9|52.3|54.86|52.26|54.9|52.3|54.86|52.26|0
1638920190000|2021-12-07 23:36:30|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1638920200000|2021-12-07 23:36:40|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1638920210000|2021-12-07 23:36:50|54.85|52.25|54.86|52.26|54.86|52.26|54.85|52.25|0
1638920220000|2021-12-07 23:37:00|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1638920240000|2021-12-07 23:37:20|54.86|52.26|54.9|52.3|54.9|52.3|54.86|52.26|0
1638920270000|2021-12-07 23:37:50|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1638920280000|2021-12-07 23:38:00|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1638920290000|2021-12-07 23:38:10|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1638920300000|2021-12-07 23:38:20|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1638920310000|2021-12-07 23:38:30|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1638920320000|2021-12-07 23:38:40|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1638920330000|2021-12-07 23:38:50|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1638920350000|2021-12-07 23:39:10|54.79|52.19|54.76|52.16|54.79|52.19|54.76|52.16|0
1638920360000|2021-12-07 23:39:20|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1638920370000|2021-12-07 23:39:30|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1638920380000|2021-12-07 23:39:40|54.66|52.06|54.73|52.13|54.73|52.13|54.66|52.06|0
1638920390000|2021-12-07 23:39:50|54.76|52.16|54.74|52.14|54.76|52.16|54.69|52.09|0
1638920400000|2021-12-07 23:40:00|54.73|52.13|54.76|52.16|54.76|52.16|54.73|52.13|0
1638920410000|2021-12-07 23:40:10|54.74|52.14|54.85|52.25|54.85|52.25|54.73|52.13|0
1638920420000|2021-12-07 23:40:20|54.83|52.23|54.79|52.19|54.83|52.23|54.79|52.19|0
1638920440000|2021-12-07 23:40:40|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1638920450000|2021-12-07 23:40:50|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1638920460000|2021-12-07 23:41:00|54.69|52.09|54.73|52.13|54.73|52.13|54.69|52.09|0
1638920470000|2021-12-07 23:41:10|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1638920480000|2021-12-07 23:41:20|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1638920520000|2021-12-07 23:42:00|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1638920530000|2021-12-07 23:42:10|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1638920540000|2021-12-07 23:42:20|54.69|52.09|54.71|52.11|54.71|52.11|54.69|52.09|0
1638920550000|2021-12-07 23:42:30|54.69|52.09|54.66|52.06|54.69|52.09|54.66|52.06|0
1638920560000|2021-12-07 23:42:40|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1638920570000|2021-12-07 23:42:50|54.72|52.12|54.69|52.09|54.72|52.12|54.69|52.09|0
1638920630000|2021-12-07 23:43:50|54.71|52.11|54.71|52.11|54.71|52.11|54.69|52.09|0
1638920640000|2021-12-07 23:44:00|54.72|52.12|54.72|52.12|54.74|52.14|54.72|52.12|0
1638920660000|2021-12-07 23:44:20|54.74|52.14|54.72|52.12|54.74|52.14|54.72|52.12|0
1638920670000|2021-12-07 23:44:30|54.74|52.14|54.76|52.16|54.76|52.16|54.74|52.14|0
1638920700000|2021-12-07 23:45:00|54.83|52.23|54.86|52.26|54.86|52.26|54.83|52.23|0
1638920710000|2021-12-07 23:45:10|54.81|52.21|54.81|52.21|54.81|52.21|54.79|52.19|0
1638920720000|2021-12-07 23:45:20|54.79|52.19|54.81|52.21|54.81|52.21|54.79|52.19|0
1638920730000|2021-12-07 23:45:30|54.79|52.19|54.79|52.19|54.79|52.19|54.78|52.18|0
1638920740000|2021-12-07 23:45:40|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1638920750000|2021-12-07 23:45:50|54.79|52.19|54.79|52.19|54.81|52.21|54.79|52.19|0
1638920760000|2021-12-07 23:46:00|54.83|52.23|54.79|52.19|54.83|52.23|54.79|52.19|0
1638920780000|2021-12-07 23:46:20|54.83|52.23|54.76|52.16|54.83|52.23|54.76|52.16|0
1638920790000|2021-12-07 23:46:30|54.79|52.19|54.79|52.19|54.79|52.19|54.76|52.16|0
1638920800000|2021-12-07 23:46:40|54.76|52.16|54.72|52.12|54.76|52.16|54.72|52.12|0
1638920810000|2021-12-07 23:46:50|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1638920820000|2021-12-07 23:47:00|54.69|52.09|54.65|52.05|54.69|52.09|54.64|52.04|0
1638920830000|2021-12-07 23:47:10|54.69|52.09|54.65|52.05|54.69|52.09|54.65|52.05|0
1638920840000|2021-12-07 23:47:20|54.69|52.09|54.72|52.12|54.76|52.16|54.69|52.09|0
1638920850000|2021-12-07 23:47:30|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1638920860000|2021-12-07 23:47:40|54.65|52.05|54.65|52.05|54.65|52.05|54.65|52.05|0
1638920870000|2021-12-07 23:47:50|54.59|51.99|54.55|51.95|54.6|52|54.55|51.95|0
1638920880000|2021-12-07 23:48:00|54.59|51.99|54.62|52.02|54.62|52.02|54.59|51.99|0
1638920890000|2021-12-07 23:48:10|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1638920910000|2021-12-07 23:48:30|54.55|51.95|54.52|51.92|54.59|51.99|54.52|51.92|0
1638920920000|2021-12-07 23:48:40|54.55|51.95|54.52|51.92|54.55|51.95|54.52|51.92|0
1638920930000|2021-12-07 23:48:50|54.48|51.88|54.48|51.88|54.52|51.92|54.48|51.88|0
1638920940000|2021-12-07 23:49:00|54.52|51.92|54.48|51.88|54.52|51.92|54.48|51.88|0
1638920950000|2021-12-07 23:49:10|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1638920980000|2021-12-07 23:49:40|54.57|51.97|54.58|51.98|54.59|51.99|54.57|51.97|0
1638920990000|2021-12-07 23:49:50|54.62|52.02|54.69|52.09|54.69|52.09|54.62|52.02|0
1638921000000|2021-12-07 23:50:00|54.7|52.1|54.75|52.15|54.75|52.15|54.7|52.1|0
1638921010000|2021-12-07 23:50:10|54.72|52.12|54.75|52.15|54.75|52.15|54.72|52.12|0
1638921020000|2021-12-07 23:50:20|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1638921030000|2021-12-07 23:50:30|54.7|52.1|54.72|52.12|54.72|52.12|54.7|52.1|0
1638921040000|2021-12-07 23:50:40|54.67|52.07|54.65|52.05|54.67|52.07|54.65|52.05|0
1638921050000|2021-12-07 23:50:50|54.64|52.04|54.62|52.02|54.64|52.04|54.62|52.02|0
1638921060000|2021-12-07 23:51:00|54.64|52.04|54.6|52|54.64|52.04|54.6|52|0
1638921070000|2021-12-07 23:51:10|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1638921080000|2021-12-07 23:51:20|54.69|52.09|54.72|52.12|54.72|52.12|54.69|52.09|0
1638921090000|2021-12-07 23:51:30|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1638921100000|2021-12-07 23:51:40|54.65|52.05|54.65|52.05|54.65|52.05|54.65|52.05|0
1638921120000|2021-12-07 23:52:00|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1638921140000|2021-12-07 23:52:20|54.67|52.07|54.69|52.09|54.69|52.09|54.67|52.07|0
1638921150000|2021-12-07 23:52:30|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1638921160000|2021-12-07 23:52:40|54.65|52.05|54.65|52.05|54.65|52.05|54.65|52.05|0
1638921170000|2021-12-07 23:52:50|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1638921190000|2021-12-07 23:53:10|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1638921200000|2021-12-07 23:53:20|54.62|52.02|54.67|52.07|54.69|52.09|54.62|52.02|0
1638921210000|2021-12-07 23:53:30|54.65|52.05|54.63|52.03|54.65|52.05|54.63|52.03|0
1638921220000|2021-12-07 23:53:40|54.65|52.05|54.65|52.05|54.67|52.07|54.65|52.05|0
1638921240000|2021-12-07 23:54:00|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1638921250000|2021-12-07 23:54:10|54.68|52.08|54.65|52.05|54.68|52.08|54.65|52.05|0
1638921260000|2021-12-07 23:54:20|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1638921270000|2021-12-07 23:54:30|54.62|52.02|54.65|52.05|54.65|52.05|54.62|52.02|0
1638921280000|2021-12-07 23:54:40|54.62|52.02|54.63|52.03|54.63|52.03|54.62|52.02|0
1638921290000|2021-12-07 23:54:50|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1638921310000|2021-12-07 23:55:10|54.63|52.03|54.62|52.02|54.63|52.03|54.62|52.02|0
1638921320000|2021-12-07 23:55:20|54.63|52.03|54.65|52.05|54.65|52.05|54.63|52.03|0
1638921340000|2021-12-07 23:55:40|54.62|52.02|54.58|51.98|54.62|52.02|54.58|51.98|0
1638921350000|2021-12-07 23:55:50|54.55|51.95|54.62|52.02|54.62|52.02|54.55|51.95|0
1638921360000|2021-12-07 23:56:00|54.65|52.05|54.65|52.05|54.65|52.05|54.65|52.05|0
1638921380000|2021-12-07 23:56:20|54.68|52.08|54.72|52.12|54.72|52.12|54.68|52.08|0
1638921390000|2021-12-07 23:56:30|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1638921400000|2021-12-07 23:56:40|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1638921410000|2021-12-07 23:56:50|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1638921420000|2021-12-07 23:57:00|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1638921430000|2021-12-07 23:57:10|54.72|52.12|54.72|52.12|54.73|52.13|54.72|52.12|0
1638921440000|2021-12-07 23:57:20|54.75|52.15|54.73|52.13|54.75|52.15|54.73|52.13|0
1638921450000|2021-12-07 23:57:30|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1638921460000|2021-12-07 23:57:40|54.82|52.22|54.82|52.22|54.85|52.25|54.82|52.22|0
1638921470000|2021-12-07 23:57:50|54.85|52.25|54.85|52.25|54.85|52.25|54.82|52.22|0
1638921480000|2021-12-07 23:58:00|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1638921490000|2021-12-07 23:58:10|54.85|52.25|54.85|52.25|54.87|52.27|54.85|52.25|0
1638921500000|2021-12-07 23:58:20|54.87|52.27|54.82|52.22|54.87|52.27|54.82|52.22|0
1638921510000|2021-12-07 23:58:30|54.84|52.24|54.78|52.18|54.84|52.24|54.78|52.18|0
1638921520000|2021-12-07 23:58:40|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1638921540000|2021-12-07 23:59:00|54.78|52.18|54.82|52.22|54.82|52.22|54.78|52.18|0
1638921560000|2021-12-07 23:59:20|54.85|52.25|54.85|52.25|54.89|52.29|54.85|52.25|0
1638921580000|2021-12-07 23:59:40|54.82|52.22|54.78|52.18|54.82|52.22|54.78|52.18|0
1638921590000|2021-12-07 23:59:50|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1638921600000|2021-12-08 00:00:00|54.78|52.18|54.75|52.15|54.78|52.18|54.75|52.15|0
1638921610000|2021-12-08 00:00:10|54.77|52.17|54.77|52.17|54.78|52.18|54.77|52.17|0
1638921620000|2021-12-08 00:00:20|54.78|52.18|54.82|52.22|54.82|52.22|54.77|52.17|0
1638921630000|2021-12-08 00:00:30|54.85|52.25|55.02|52.42|55.02|52.42|54.85|52.25|0
1638921640000|2021-12-08 00:00:40|54.99|52.39|55.04|52.44|55.04|52.44|54.99|52.39|0
1638921650000|2021-12-08 00:00:50|55.02|52.42|54.97|52.37|55.02|52.42|54.97|52.37|0
1638921660000|2021-12-08 00:01:00|54.95|52.35|54.92|52.32|54.99|52.39|54.92|52.32|0
1638921670000|2021-12-08 00:01:10|54.99|52.39|54.94|52.34|54.99|52.39|54.94|52.34|0
1638921680000|2021-12-08 00:01:20|54.95|52.35|54.92|52.32|54.95|52.35|54.92|52.32|0
1638921690000|2021-12-08 00:01:30|54.95|52.35|54.92|52.32|54.95|52.35|54.92|52.32|0
1638921700000|2021-12-08 00:01:40|54.88|52.28|54.9|52.3|54.9|52.3|54.88|52.28|0
1638921710000|2021-12-08 00:01:50|54.88|52.28|54.9|52.3|54.9|52.3|54.88|52.28|0
1638921720000|2021-12-08 00:02:00|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1638921730000|2021-12-08 00:02:10|54.95|52.35|54.94|52.34|54.95|52.35|54.92|52.32|0
1638921740000|2021-12-08 00:02:20|54.92|52.32|54.94|52.34|54.94|52.34|54.92|52.32|0
1638921750000|2021-12-08 00:02:30|54.92|52.32|54.88|52.28|54.92|52.32|54.88|52.28|0
1638921760000|2021-12-08 00:02:40|54.9|52.3|54.94|52.34|54.95|52.35|54.9|52.3|0
1638921770000|2021-12-08 00:02:50|54.92|52.32|54.9|52.3|54.92|52.32|54.9|52.3|0
1638921780000|2021-12-08 00:03:00|54.92|52.32|54.92|52.32|54.92|52.32|54.9|52.3|0
1638921790000|2021-12-08 00:03:10|54.94|52.34|54.88|52.28|54.94|52.34|54.88|52.28|0
1638921800000|2021-12-08 00:03:20|54.9|52.3|54.92|52.32|54.92|52.32|54.9|52.3|0
1638921830000|2021-12-08 00:03:50|54.94|52.34|54.92|52.32|54.94|52.34|54.92|52.32|0
1638921840000|2021-12-08 00:04:00|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1638921850000|2021-12-08 00:04:10|54.99|52.39|55.05|52.45|55.05|52.45|54.99|52.39|0
1638921860000|2021-12-08 00:04:20|55.02|52.42|54.99|52.39|55.02|52.42|54.99|52.39|0
1638921870000|2021-12-08 00:04:30|54.97|52.37|54.95|52.35|54.97|52.37|54.95|52.35|0
1638921880000|2021-12-08 00:04:40|54.88|52.28|54.92|52.32|54.92|52.32|54.88|52.28|0
1638921890000|2021-12-08 00:04:50|54.9|52.3|54.92|52.32|54.92|52.32|54.88|52.28|0
1638921900000|2021-12-08 00:05:00|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1638921910000|2021-12-08 00:05:10|54.93|52.33|55.02|52.42|55.02|52.42|54.93|52.33|0
1638921920000|2021-12-08 00:05:20|55|52.4|55|52.4|55|52.4|55|52.4|0
1638921930000|2021-12-08 00:05:30|55.02|52.42|55.09|52.49|55.09|52.49|55.02|52.42|0
1638921940000|2021-12-08 00:05:40|55.05|52.45|55.09|52.49|55.09|52.49|55.05|52.45|0
1638921960000|2021-12-08 00:06:00|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1638921980000|2021-12-08 00:06:20|55.16|52.56|55.14|52.54|55.22|52.62|55.14|52.54|0
1638921990000|2021-12-08 00:06:30|55.12|52.52|55.09|52.49|55.12|52.52|55.09|52.49|0
1638922000000|2021-12-08 00:06:40|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1638922010000|2021-12-08 00:06:50|55.09|52.49|55.09|52.49|55.09|52.49|55.09|52.49|0
1638922020000|2021-12-08 00:07:00|55.11|52.51|55.11|52.51|55.12|52.52|55.11|52.51|0
1638922030000|2021-12-08 00:07:10|55.09|52.49|55.09|52.49|55.09|52.49|55.09|52.49|0
1638922040000|2021-12-08 00:07:20|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1638922050000|2021-12-08 00:07:30|55.09|52.49|55.05|52.45|55.09|52.49|55.02|52.42|0
1638922060000|2021-12-08 00:07:40|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1638922070000|2021-12-08 00:07:50|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1638922080000|2021-12-08 00:08:00|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1638922090000|2021-12-08 00:08:10|54.97|52.37|54.95|52.35|54.97|52.37|54.95|52.35|0
1638922100000|2021-12-08 00:08:20|54.98|52.38|54.95|52.35|54.98|52.38|54.95|52.35|0
1638922110000|2021-12-08 00:08:30|54.98|52.38|55.04|52.44|55.04|52.44|54.98|52.38|0
1638922120000|2021-12-08 00:08:40|55.02|52.42|54.98|52.38|55.02|52.42|54.98|52.38|0
1638922130000|2021-12-08 00:08:50|55.02|52.42|55.05|52.45|55.05|52.45|55.02|52.42|0
1638922140000|2021-12-08 00:09:00|55.12|52.52|55.1|52.5|55.12|52.52|55.1|52.5|0
1638922150000|2021-12-08 00:09:10|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1638922160000|2021-12-08 00:09:20|55.14|52.54|55.09|52.49|55.14|52.54|55.09|52.49|0
1638922170000|2021-12-08 00:09:30|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1638922180000|2021-12-08 00:09:40|55.07|52.47|55.09|52.49|55.09|52.49|55.07|52.47|0
1638922190000|2021-12-08 00:09:50|55.07|52.47|55.07|52.47|55.09|52.49|55.07|52.47|0
1638922200000|2021-12-08 00:10:00|55.09|52.49|55.12|52.52|55.15|52.55|55.09|52.49|0
1638922210000|2021-12-08 00:10:10|55.14|52.54|55.12|52.52|55.14|52.54|55.12|52.52|0
1638922220000|2021-12-08 00:10:20|55.15|52.55|55.12|52.52|55.15|52.55|55.12|52.52|0
1638922230000|2021-12-08 00:10:30|55.09|52.49|55.09|52.49|55.1|52.5|55.09|52.49|0
1638922240000|2021-12-08 00:10:40|55.1|52.5|55.15|52.55|55.15|52.55|55.1|52.5|0
1638922250000|2021-12-08 00:10:50|55.17|52.57|55.19|52.59|55.19|52.59|55.15|52.55|0
1638922270000|2021-12-08 00:11:10|55.15|52.55|55.1|52.5|55.15|52.55|55.1|52.5|0
1638922280000|2021-12-08 00:11:20|55.12|52.52|55.1|52.5|55.12|52.52|55.1|52.5|0
1638922290000|2021-12-08 00:11:30|55.12|52.52|55.08|52.48|55.12|52.52|55.08|52.48|0
1638922300000|2021-12-08 00:11:40|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1638922310000|2021-12-08 00:11:50|55.14|52.54|55.15|52.55|55.17|52.57|55.14|52.54|0
1638922320000|2021-12-08 00:12:00|55.17|52.57|55.19|52.59|55.19|52.59|55.17|52.57|0
1638922330000|2021-12-08 00:12:10|55.21|52.61|55.26|52.66|55.26|52.66|55.21|52.61|0
1638922340000|2021-12-08 00:12:20|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1638922350000|2021-12-08 00:12:30|55.26|52.66|55.29|52.69|55.29|52.69|55.26|52.66|0
1638922370000|2021-12-08 00:12:50|55.26|52.66|55.29|52.69|55.29|52.69|55.26|52.66|0
1638922380000|2021-12-08 00:13:00|55.27|52.67|55.26|52.66|55.27|52.67|55.26|52.66|0
1638922390000|2021-12-08 00:13:10|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1638922400000|2021-12-08 00:13:20|55.26|52.66|55.29|52.69|55.29|52.69|55.26|52.66|0
1638922410000|2021-12-08 00:13:30|55.32|52.72|55.29|52.69|55.36|52.76|55.29|52.69|0
1638922420000|2021-12-08 00:13:40|55.32|52.72|55.32|52.72|55.32|52.72|55.32|52.72|0
1638922430000|2021-12-08 00:13:50|55.31|52.71|55.32|52.72|55.32|52.72|55.31|52.71|0
1638922440000|2021-12-08 00:14:00|55.34|52.74|55.29|52.69|55.34|52.74|55.29|52.69|0
1638922460000|2021-12-08 00:14:20|55.27|52.67|55.29|52.69|55.29|52.69|55.25|52.65|0
1638922470000|2021-12-08 00:14:30|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1638922480000|2021-12-08 00:14:40|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1638922490000|2021-12-08 00:14:50|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1638922500000|2021-12-08 00:15:00|55.29|52.69|55.32|52.72|55.32|52.72|55.29|52.69|0
1638922510000|2021-12-08 00:15:10|55.29|52.69|55.25|52.65|55.29|52.69|55.25|52.65|0
1638922520000|2021-12-08 00:15:20|55.32|52.72|55.39|52.79|55.39|52.79|55.32|52.72|0
1638922530000|2021-12-08 00:15:30|55.43|52.83|55.43|52.83|55.46|52.86|55.43|52.83|0
1638922540000|2021-12-08 00:15:40|55.46|52.86|55.43|52.83|55.46|52.86|55.43|52.83|0
1638922560000|2021-12-08 00:16:00|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1638922570000|2021-12-08 00:16:10|55.36|52.76|55.43|52.83|55.43|52.83|55.36|52.76|0
1638922580000|2021-12-08 00:16:20|55.39|52.79|55.36|52.76|55.43|52.83|55.36|52.76|0
1638922590000|2021-12-08 00:16:30|55.39|52.79|55.36|52.76|55.39|52.79|55.36|52.76|0
1638922600000|2021-12-08 00:16:40|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1638922620000|2021-12-08 00:17:00|55.32|52.72|55.32|52.72|55.32|52.72|55.32|52.72|0
1638922630000|2021-12-08 00:17:10|55.29|52.69|55.36|52.76|55.36|52.76|55.29|52.69|0
1638922640000|2021-12-08 00:17:20|55.32|52.72|55.32|52.72|55.36|52.76|55.32|52.72|0
1638922650000|2021-12-08 00:17:30|55.31|52.71|55.29|52.69|55.31|52.71|55.29|52.69|0
1638922660000|2021-12-08 00:17:40|55.25|52.65|55.22|52.62|55.25|52.65|55.22|52.62|0
1638922670000|2021-12-08 00:17:50|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1638922680000|2021-12-08 00:18:00|55.22|52.62|55.29|52.69|55.29|52.69|55.22|52.62|0
1638922690000|2021-12-08 00:18:10|55.25|52.65|55.29|52.69|55.29|52.69|55.25|52.65|0
1638922700000|2021-12-08 00:18:20|55.25|52.65|55.29|52.69|55.29|52.69|55.25|52.65|0
1638922710000|2021-12-08 00:18:30|55.25|52.65|55.29|52.69|55.29|52.69|55.25|52.65|0
1638922720000|2021-12-08 00:18:40|55.3|52.7|55.3|52.7|55.3|52.7|55.3|52.7|0
1638922730000|2021-12-08 00:18:50|55.29|52.69|55.32|52.72|55.32|52.72|55.29|52.69|0
1638922740000|2021-12-08 00:19:00|55.34|52.74|55.36|52.76|55.36|52.76|55.32|52.72|0
1638922750000|2021-12-08 00:19:10|55.34|52.74|55.36|52.76|55.36|52.76|55.34|52.74|0
1638922760000|2021-12-08 00:19:20|55.42|52.82|55.39|52.79|55.42|52.82|55.39|52.79|0
1638922770000|2021-12-08 00:19:30|55.35|52.75|55.32|52.72|55.35|52.75|55.32|52.72|0
1638922780000|2021-12-08 00:19:40|55.35|52.75|55.37|52.77|55.39|52.79|55.35|52.75|0
1638922790000|2021-12-08 00:19:50|55.35|52.75|55.34|52.74|55.35|52.75|55.34|52.74|0
1638922800000|2021-12-08 00:20:00|55.32|52.72|55.32|52.72|55.35|52.75|55.32|52.72|0
1638922830000|2021-12-08 00:20:30|55.3|52.7|55.27|52.67|55.32|52.72|55.27|52.67|0
1638922840000|2021-12-08 00:20:40|55.25|52.65|55.32|52.72|55.32|52.72|55.25|52.65|0
1638922850000|2021-12-08 00:20:50|55.34|52.74|55.35|52.75|55.35|52.75|55.34|52.74|0
1638922860000|2021-12-08 00:21:00|55.37|52.77|55.37|52.77|55.39|52.79|55.37|52.77|0
1638922870000|2021-12-08 00:21:10|55.39|52.79|55.42|52.82|55.42|52.82|55.39|52.79|0
1638922880000|2021-12-08 00:21:20|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1638922890000|2021-12-08 00:21:30|55.42|52.82|55.42|52.82|55.42|52.82|55.42|52.82|0
1638922900000|2021-12-08 00:21:40|55.39|52.79|55.46|52.86|55.46|52.86|55.39|52.79|0
1638922910000|2021-12-08 00:21:50|55.47|52.87|55.53|52.93|55.53|52.93|55.47|52.87|0
1638922920000|2021-12-08 00:22:00|55.49|52.89|55.53|52.93|55.53|52.93|55.49|52.89|0
1638922930000|2021-12-08 00:22:10|55.49|52.89|55.53|52.93|55.53|52.93|55.49|52.89|0
1638922940000|2021-12-08 00:22:20|55.56|52.96|55.54|52.94|55.56|52.96|55.53|52.93|0
1638922950000|2021-12-08 00:22:30|55.53|52.93|55.56|52.96|55.56|52.96|55.53|52.93|0
1638922960000|2021-12-08 00:22:40|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1638922980000|2021-12-08 00:23:00|55.56|52.96|55.56|52.96|55.59|52.99|55.56|52.96|0
1638922990000|2021-12-08 00:23:10|55.59|52.99|55.58|52.98|55.59|52.99|55.56|52.96|0
1638923000000|2021-12-08 00:23:20|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1638923030000|2021-12-08 00:23:50|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1638923040000|2021-12-08 00:24:00|55.56|52.96|55.56|52.96|55.56|52.96|55.52|52.92|0
1638923070000|2021-12-08 00:24:30|55.52|52.92|55.49|52.89|55.52|52.92|55.49|52.89|0
1638923090000|2021-12-08 00:24:50|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1638923100000|2021-12-08 00:25:00|55.49|52.89|55.49|52.89|55.49|52.89|55.49|52.89|0
1638923110000|2021-12-08 00:25:10|55.46|52.86|55.42|52.82|55.46|52.86|55.42|52.82|0
1638923120000|2021-12-08 00:25:20|55.39|52.79|55.34|52.74|55.39|52.79|55.34|52.74|0
1638923130000|2021-12-08 00:25:30|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1638923140000|2021-12-08 00:25:40|55.32|52.72|55.35|52.75|55.35|52.75|55.32|52.72|0
1638923150000|2021-12-08 00:25:50|55.32|52.72|55.25|52.65|55.32|52.72|55.25|52.65|0
1638923160000|2021-12-08 00:26:00|55.28|52.68|55.21|52.61|55.28|52.68|55.21|52.61|0
1638923170000|2021-12-08 00:26:10|55.2|52.6|55.21|52.61|55.21|52.61|55.2|52.6|0
1638923180000|2021-12-08 00:26:20|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1638923190000|2021-12-08 00:26:30|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1638923200000|2021-12-08 00:26:40|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1638923210000|2021-12-08 00:26:50|55.14|52.54|55.18|52.58|55.18|52.58|55.14|52.54|0
1638923220000|2021-12-08 00:27:00|55.14|52.54|55.18|52.58|55.18|52.58|55.14|52.54|0
1638923230000|2021-12-08 00:27:10|55.14|52.54|55.16|52.56|55.16|52.56|55.14|52.54|0
1638923240000|2021-12-08 00:27:20|55.14|52.54|55.11|52.51|55.14|52.54|55.11|52.51|0
1638923250000|2021-12-08 00:27:30|55.13|52.53|55.14|52.54|55.14|52.54|55.13|52.53|0
1638923260000|2021-12-08 00:27:40|55.16|52.56|55.14|52.54|55.16|52.56|55.14|52.54|0
1638923270000|2021-12-08 00:27:50|55.16|52.56|55.14|52.54|55.16|52.56|55.14|52.54|0
1638923280000|2021-12-08 00:28:00|55.18|52.58|55.18|52.58|55.2|52.6|55.18|52.58|0
1638923290000|2021-12-08 00:28:10|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1638923300000|2021-12-08 00:28:20|55.11|52.51|55.08|52.48|55.11|52.51|55.08|52.48|0
1638923310000|2021-12-08 00:28:30|55.11|52.51|55.09|52.49|55.11|52.51|55.09|52.49|0
1638923320000|2021-12-08 00:28:40|55.08|52.48|55.11|52.51|55.11|52.51|55.08|52.48|0
1638923330000|2021-12-08 00:28:50|55.09|52.49|55.08|52.48|55.09|52.49|55.08|52.48|0
1638923350000|2021-12-08 00:29:10|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1638923360000|2021-12-08 00:29:20|55.08|52.48|55.07|52.47|55.08|52.48|55.04|52.44|0
1638923370000|2021-12-08 00:29:30|55.11|52.51|55.04|52.44|55.11|52.51|55.04|52.44|0
1638923390000|2021-12-08 00:29:50|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1638923400000|2021-12-08 00:30:00|54.96|52.36|54.9|52.3|54.96|52.36|54.9|52.3|0
1638923410000|2021-12-08 00:30:10|54.94|52.34|54.87|52.27|54.94|52.34|54.87|52.27|0
1638923420000|2021-12-08 00:30:20|54.89|52.29|54.85|52.25|54.89|52.29|54.85|52.25|0
1638923430000|2021-12-08 00:30:30|54.84|52.24|54.85|52.25|54.85|52.25|54.84|52.24|0
1638923440000|2021-12-08 00:30:40|54.84|52.24|54.82|52.22|54.84|52.24|54.82|52.22|0
1638923450000|2021-12-08 00:30:50|54.83|52.23|54.8|52.2|54.83|52.23|54.8|52.2|0
1638923460000|2021-12-08 00:31:00|54.77|52.17|54.8|52.2|54.8|52.2|54.77|52.17|0
1638923470000|2021-12-08 00:31:10|54.77|52.17|54.87|52.27|54.9|52.3|54.77|52.17|0
1638923480000|2021-12-08 00:31:20|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1638923510000|2021-12-08 00:31:50|54.78|52.18|54.78|52.18|54.78|52.18|54.78|52.18|0
1638923520000|2021-12-08 00:32:00|54.77|52.17|54.8|52.2|54.8|52.2|54.77|52.17|0
1638923530000|2021-12-08 00:32:10|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1638923540000|2021-12-08 00:32:20|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1638923550000|2021-12-08 00:32:30|54.72|52.12|54.73|52.13|54.75|52.15|54.72|52.12|0
1638923560000|2021-12-08 00:32:40|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1638923570000|2021-12-08 00:32:50|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1638923580000|2021-12-08 00:33:00|54.66|52.06|54.73|52.13|54.73|52.13|54.66|52.06|0
1638923590000|2021-12-08 00:33:10|54.7|52.1|54.66|52.06|54.7|52.1|54.66|52.06|0
1638923600000|2021-12-08 00:33:20|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1638923610000|2021-12-08 00:33:30|54.65|52.05|54.56|51.96|54.65|52.05|54.56|51.96|0
1638923620000|2021-12-08 00:33:40|54.6|52|54.63|52.03|54.63|52.03|54.6|52|0
1638923630000|2021-12-08 00:33:50|54.61|52.01|54.63|52.03|54.63|52.03|54.59|51.99|0
1638923640000|2021-12-08 00:34:00|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1638923650000|2021-12-08 00:34:10|54.56|51.96|54.58|51.98|54.58|51.98|54.56|51.96|0
1638923660000|2021-12-08 00:34:20|54.59|51.99|54.59|51.99|54.59|51.99|54.56|51.96|0
1638923670000|2021-12-08 00:34:30|54.56|51.96|54.59|51.99|54.59|51.99|54.56|51.96|0
1638923680000|2021-12-08 00:34:40|54.63|52.03|54.63|52.03|54.65|52.05|54.63|52.03|0
1638923690000|2021-12-08 00:34:50|54.61|52.01|54.58|51.98|54.61|52.01|54.58|51.98|0
1638923700000|2021-12-08 00:35:00|54.59|51.99|54.61|52.01|54.61|52.01|54.56|51.96|0
1638923710000|2021-12-08 00:35:10|54.59|51.99|54.59|51.99|54.59|51.99|54.58|51.98|0
1638923720000|2021-12-08 00:35:20|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1638923730000|2021-12-08 00:35:30|54.59|51.99|54.58|51.98|54.59|51.99|54.58|51.98|0
1638923740000|2021-12-08 00:35:40|54.56|51.96|54.56|51.96|54.59|51.99|54.56|51.96|0
1638923770000|2021-12-08 00:36:10|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1638923780000|2021-12-08 00:36:20|54.59|51.99|54.59|51.99|54.59|51.99|54.58|51.98|0
1638923790000|2021-12-08 00:36:30|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1638923800000|2021-12-08 00:36:40|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1638923810000|2021-12-08 00:36:50|54.58|51.98|54.63|52.03|54.63|52.03|54.58|51.98|0
1638923820000|2021-12-08 00:37:00|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1638923830000|2021-12-08 00:37:10|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1638923840000|2021-12-08 00:37:20|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1638923860000|2021-12-08 00:37:40|54.66|52.06|54.63|52.03|54.66|52.06|54.63|52.03|0
1638923870000|2021-12-08 00:37:50|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1638923880000|2021-12-08 00:38:00|54.69|52.09|54.66|52.06|54.69|52.09|54.66|52.06|0
1638923890000|2021-12-08 00:38:10|54.69|52.09|54.68|52.08|54.69|52.09|54.68|52.08|0
1638923900000|2021-12-08 00:38:20|54.69|52.09|54.66|52.06|54.69|52.09|54.66|52.06|0
1638923910000|2021-12-08 00:38:30|54.69|52.09|54.63|52.03|54.69|52.09|54.63|52.03|0
1638923930000|2021-12-08 00:38:50|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1638923950000|2021-12-08 00:39:10|54.66|52.06|54.69|52.09|54.69|52.09|54.66|52.06|0
1638923960000|2021-12-08 00:39:20|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1638923970000|2021-12-08 00:39:30|54.76|52.16|54.73|52.13|54.76|52.16|54.73|52.13|0
1638923980000|2021-12-08 00:39:40|54.71|52.11|54.71|52.11|54.71|52.11|54.69|52.09|0
1638923990000|2021-12-08 00:39:50|54.73|52.13|54.69|52.09|54.73|52.13|54.69|52.09|0
1638924000000|2021-12-08 00:40:00|54.73|52.13|54.69|52.09|54.73|52.13|54.69|52.09|0
1638924010000|2021-12-08 00:40:10|54.73|52.13|54.73|52.13|54.73|52.13|54.73|52.13|0
1638924020000|2021-12-08 00:40:20|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1638924030000|2021-12-08 00:40:30|54.63|52.03|54.66|52.06|54.66|52.06|54.63|52.03|0
1638924040000|2021-12-08 00:40:40|54.64|52.04|54.66|52.06|54.66|52.06|54.64|52.04|0
1638924050000|2021-12-08 00:40:50|54.64|52.04|54.66|52.06|54.66|52.06|54.64|52.04|0
1638924060000|2021-12-08 00:41:00|54.64|52.04|54.66|52.06|54.66|52.06|54.64|52.04|0
1638924070000|2021-12-08 00:41:10|54.64|52.04|54.62|52.02|54.64|52.04|54.62|52.02|0
1638924080000|2021-12-08 00:41:20|54.59|51.99|54.59|51.99|54.59|51.99|54.57|51.97|0
1638924090000|2021-12-08 00:41:30|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1638924100000|2021-12-08 00:41:40|54.61|52.01|54.62|52.02|54.62|52.02|54.61|52.01|0
1638924110000|2021-12-08 00:41:50|54.59|51.99|54.56|51.96|54.59|51.99|54.56|51.96|0
1638924120000|2021-12-08 00:42:00|54.59|51.99|54.56|51.96|54.59|51.99|54.56|51.96|0
1638924130000|2021-12-08 00:42:10|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1638924140000|2021-12-08 00:42:20|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1638924160000|2021-12-08 00:42:40|54.52|51.92|54.49|51.89|54.52|51.92|54.49|51.89|0
1638924170000|2021-12-08 00:42:50|54.52|51.92|54.57|51.97|54.57|51.97|54.52|51.92|0
1638924180000|2021-12-08 00:43:00|54.52|51.92|54.49|51.89|54.52|51.92|54.49|51.89|0
1638924190000|2021-12-08 00:43:10|54.52|51.92|54.45|51.85|54.52|51.92|54.45|51.85|0
1638924200000|2021-12-08 00:43:20|54.42|51.82|54.39|51.79|54.42|51.82|54.39|51.79|0
1638924210000|2021-12-08 00:43:30|54.37|51.77|54.35|51.75|54.37|51.77|54.35|51.75|0
1638924220000|2021-12-08 00:43:40|54.39|51.79|54.39|51.79|54.39|51.79|54.37|51.77|0
1638924230000|2021-12-08 00:43:50|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1638924240000|2021-12-08 00:44:00|54.4|51.8|54.42|51.82|54.42|51.82|54.4|51.8|0
1638924250000|2021-12-08 00:44:10|54.4|51.8|54.39|51.79|54.4|51.8|54.39|51.79|0
1638924260000|2021-12-08 00:44:20|54.37|51.77|54.37|51.77|54.39|51.79|54.37|51.77|0
1638924270000|2021-12-08 00:44:30|54.35|51.75|54.4|51.8|54.4|51.8|54.34|51.74|0
1638924280000|2021-12-08 00:44:40|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1638924290000|2021-12-08 00:44:50|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1638924300000|2021-12-08 00:45:00|54.39|51.79|54.42|51.82|54.42|51.82|54.37|51.77|0
1638924310000|2021-12-08 00:45:10|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1638924330000|2021-12-08 00:45:30|54.35|51.75|54.32|51.72|54.35|51.75|54.32|51.72|0
1638924340000|2021-12-08 00:45:40|54.35|51.75|54.32|51.72|54.35|51.75|54.32|51.72|0
1638924370000|2021-12-08 00:46:10|54.35|51.75|54.32|51.72|54.38|51.78|54.32|51.72|0
1638924380000|2021-12-08 00:46:20|54.35|51.75|54.33|51.73|54.35|51.75|54.32|51.72|0
1638924390000|2021-12-08 00:46:30|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1638924400000|2021-12-08 00:46:40|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1638924430000|2021-12-08 00:47:10|54.32|51.72|54.35|51.75|54.35|51.75|54.32|51.72|0
1638924440000|2021-12-08 00:47:20|54.38|51.78|54.4|51.8|54.42|51.82|54.38|51.78|0
1638924450000|2021-12-08 00:47:30|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1638924470000|2021-12-08 00:47:50|54.38|51.78|54.38|51.78|54.42|51.82|54.38|51.78|0
1638924480000|2021-12-08 00:48:00|54.35|51.75|54.35|51.75|54.35|51.75|54.33|51.73|0
1638924490000|2021-12-08 00:48:10|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1638924500000|2021-12-08 00:48:20|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1638924510000|2021-12-08 00:48:30|54.28|51.68|54.28|51.68|54.28|51.68|54.28|51.68|0
1638924520000|2021-12-08 00:48:40|54.3|51.7|54.25|51.65|54.3|51.7|54.25|51.65|0
1638924530000|2021-12-08 00:48:50|54.21|51.61|54.25|51.65|54.25|51.65|54.21|51.61|0
1638924540000|2021-12-08 00:49:00|54.23|51.63|54.21|51.61|54.23|51.63|54.18|51.58|0
1638924550000|2021-12-08 00:49:10|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1638924560000|2021-12-08 00:49:20|54.21|51.61|54.25|51.65|54.25|51.65|54.21|51.61|0
1638924580000|2021-12-08 00:49:40|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1638924590000|2021-12-08 00:49:50|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1638924610000|2021-12-08 00:50:10|54.3|51.7|54.28|51.68|54.3|51.7|54.28|51.68|0
1638924620000|2021-12-08 00:50:20|54.25|51.65|54.21|51.61|54.25|51.65|54.21|51.61|0
1638924630000|2021-12-08 00:50:30|54.23|51.63|54.21|51.61|54.23|51.63|54.21|51.61|0
1638924650000|2021-12-08 00:50:50|54.18|51.58|54.21|51.61|54.21|51.61|54.18|51.58|0
1638924660000|2021-12-08 00:51:00|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1638924670000|2021-12-08 00:51:10|54.15|51.55|54.15|51.55|54.15|51.55|54.15|51.55|0
1638924680000|2021-12-08 00:51:20|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1638924700000|2021-12-08 00:51:40|54.15|51.55|54.15|51.55|54.15|51.55|54.15|51.55|0
1638924710000|2021-12-08 00:51:50|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1638924720000|2021-12-08 00:52:00|54.14|51.54|54.13|51.53|54.14|51.54|54.13|51.53|0
1638924730000|2021-12-08 00:52:10|54.14|51.54|54.11|51.51|54.14|51.54|54.11|51.51|0
1638924740000|2021-12-08 00:52:20|54.14|51.54|54.18|51.58|54.18|51.58|54.14|51.54|0
1638924750000|2021-12-08 00:52:30|54.14|51.54|54.14|51.54|54.14|51.54|54.14|51.54|0
1638924760000|2021-12-08 00:52:40|54.11|51.51|54.09|51.49|54.11|51.51|54.09|51.49|0
1638924770000|2021-12-08 00:52:50|54.08|51.48|54.08|51.48|54.11|51.51|54.08|51.48|0
1638924780000|2021-12-08 00:53:00|54.04|51.44|54.08|51.48|54.08|51.48|54.04|51.44|0
1638924790000|2021-12-08 00:53:10|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1638924800000|2021-12-08 00:53:20|54.09|51.49|54.11|51.51|54.11|51.51|54.09|51.49|0
1638924810000|2021-12-08 00:53:30|54.14|51.54|54.11|51.51|54.14|51.54|54.11|51.51|0
1638924820000|2021-12-08 00:53:40|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638924830000|2021-12-08 00:53:50|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1638924840000|2021-12-08 00:54:00|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638924850000|2021-12-08 00:54:10|54.08|51.48|54.08|51.48|54.08|51.48|54.08|51.48|0
1638924870000|2021-12-08 00:54:30|54.04|51.44|54.06|51.46|54.06|51.46|54.04|51.44|0
1638924880000|2021-12-08 00:54:40|54.04|51.44|54.06|51.46|54.06|51.46|54.04|51.44|0
1638924890000|2021-12-08 00:54:50|54.04|51.44|54.04|51.44|54.06|51.46|54.04|51.44|0
1638924900000|2021-12-08 00:55:00|54.08|51.48|54.04|51.44|54.08|51.48|54.04|51.44|0
1638924910000|2021-12-08 00:55:10|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638924920000|2021-12-08 00:55:20|53.97|51.37|53.96|51.36|53.97|51.37|53.94|51.34|0
1638924930000|2021-12-08 00:55:30|53.97|51.37|53.97|51.37|53.97|51.37|53.96|51.36|0
1638924940000|2021-12-08 00:55:40|53.96|51.36|53.94|51.34|53.96|51.36|53.94|51.34|0
1638924950000|2021-12-08 00:55:50|53.91|51.31|53.84|51.24|53.91|51.31|53.84|51.24|0
1638924960000|2021-12-08 00:56:00|53.82|51.22|53.84|51.24|53.84|51.24|53.82|51.22|0
1638924970000|2021-12-08 00:56:10|53.81|51.21|53.84|51.24|53.84|51.24|53.81|51.21|0
1638924980000|2021-12-08 00:56:20|53.81|51.21|53.77|51.17|53.84|51.24|53.77|51.17|0
1638924990000|2021-12-08 00:56:30|53.81|51.21|53.79|51.19|53.81|51.21|53.77|51.17|0
1638925000000|2021-12-08 00:56:40|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1638925010000|2021-12-08 00:56:50|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1638925020000|2021-12-08 00:57:00|53.64|51.04|53.57|50.97|53.64|51.04|53.57|50.97|0
1638925030000|2021-12-08 00:57:10|53.6|51|53.6|51|53.6|51|53.59|50.99|0
1638925040000|2021-12-08 00:57:20|53.57|50.97|53.52|50.92|53.57|50.97|53.52|50.92|0
1638925050000|2021-12-08 00:57:30|53.54|50.94|53.54|50.94|53.54|50.94|53.52|50.92|0
1638925060000|2021-12-08 00:57:40|53.52|50.92|53.47|50.87|53.52|50.92|53.47|50.87|0
1638925070000|2021-12-08 00:57:50|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1638925080000|2021-12-08 00:58:00|53.47|50.87|53.44|50.84|53.47|50.87|53.44|50.84|0
1638925090000|2021-12-08 00:58:10|53.47|50.87|53.44|50.84|53.47|50.87|53.44|50.84|0
1638925100000|2021-12-08 00:58:20|53.4|50.8|53.4|50.8|53.44|50.84|53.4|50.8|0
1638925120000|2021-12-08 00:58:40|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1638925130000|2021-12-08 00:58:50|53.42|50.82|53.47|50.87|53.47|50.87|53.4|50.8|0
1638925150000|2021-12-08 00:59:10|53.44|50.84|53.4|50.8|53.44|50.84|53.4|50.8|0
1638925160000|2021-12-08 00:59:20|53.39|50.79|53.37|50.77|53.39|50.79|53.37|50.77|0
1638925170000|2021-12-08 00:59:30|53.34|50.74|53.35|50.75|53.37|50.77|53.34|50.74|0
1638925180000|2021-12-08 00:59:40|53.37|50.77|53.34|50.74|53.37|50.77|53.34|50.74|0
1638925210000|2021-12-08 01:00:10|53.24|50.64|53.27|50.67|53.27|50.67|53.24|50.64|0
1638925220000|2021-12-08 01:00:20|53.24|50.64|53.29|50.69|53.34|50.74|53.24|50.64|0
1638925230000|2021-12-08 01:00:30|53.34|50.74|53.44|50.84|53.44|50.84|53.34|50.74|0
1638925240000|2021-12-08 01:00:40|53.4|50.8|53.37|50.77|53.4|50.8|53.37|50.77|0
1638925250000|2021-12-08 01:00:50|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1638925260000|2021-12-08 01:01:00|53.34|50.74|53.37|50.77|53.37|50.77|53.34|50.74|0
1638925270000|2021-12-08 01:01:10|53.4|50.8|53.44|50.84|53.44|50.84|53.4|50.8|0
1638925280000|2021-12-08 01:01:20|53.47|50.87|53.5|50.9|53.5|50.9|53.47|50.87|0
1638925290000|2021-12-08 01:01:30|53.52|50.92|53.54|50.94|53.54|50.94|53.52|50.92|0
1638925300000|2021-12-08 01:01:40|53.5|50.9|53.54|50.94|53.54|50.94|53.5|50.9|0
1638925320000|2021-12-08 01:02:00|53.57|50.97|53.57|50.97|53.6|51|53.57|50.97|0
1638925330000|2021-12-08 01:02:10|53.54|50.94|53.57|50.97|53.57|50.97|53.54|50.94|0
1638925340000|2021-12-08 01:02:20|53.6|51|53.6|51|53.6|51|53.6|51|0
1638925350000|2021-12-08 01:02:30|53.57|50.97|53.54|50.94|53.57|50.97|53.54|50.94|0
1638925360000|2021-12-08 01:02:40|53.52|50.92|53.53|50.93|53.54|50.94|53.52|50.92|0
1638925370000|2021-12-08 01:02:50|53.57|50.97|53.6|51|53.6|51|53.57|50.97|0
1638925380000|2021-12-08 01:03:00|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1638925390000|2021-12-08 01:03:10|53.6|51|53.6|51|53.6|51|53.6|51|0
1638925400000|2021-12-08 01:03:20|53.53|50.93|53.55|50.95|53.55|50.95|53.53|50.93|0
1638925410000|2021-12-08 01:03:30|53.57|50.97|53.57|50.97|53.6|51|53.57|50.97|0
1638925420000|2021-12-08 01:03:40|53.59|50.99|53.57|50.97|53.6|51|53.57|50.97|0
1638925430000|2021-12-08 01:03:50|53.6|51|53.6|51|53.6|51|53.6|51|0
1638925440000|2021-12-08 01:04:00|53.62|51.02|53.6|51|53.62|51.02|53.57|50.97|0
1638925450000|2021-12-08 01:04:10|53.59|50.99|53.6|51|53.6|51|53.59|50.99|0
1638925460000|2021-12-08 01:04:20|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1638925470000|2021-12-08 01:04:30|53.67|51.07|53.7|51.1|53.7|51.1|53.67|51.07|0
1638925480000|2021-12-08 01:04:40|53.73|51.13|53.77|51.17|53.8|51.2|53.73|51.13|0
1638925490000|2021-12-08 01:04:50|53.7|51.1|53.77|51.17|53.77|51.17|53.7|51.1|0
1638925500000|2021-12-08 01:05:00|53.73|51.13|53.77|51.17|53.77|51.17|53.73|51.13|0
1638925510000|2021-12-08 01:05:10|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1638925520000|2021-12-08 01:05:20|53.77|51.17|53.77|51.17|53.8|51.2|53.77|51.17|0
1638925530000|2021-12-08 01:05:30|53.73|51.13|53.77|51.17|53.77|51.17|53.73|51.13|0
1638925540000|2021-12-08 01:05:40|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1638925550000|2021-12-08 01:05:50|53.78|51.18|53.8|51.2|53.8|51.2|53.78|51.18|0
1638925560000|2021-12-08 01:06:00|53.77|51.17|53.8|51.2|53.8|51.2|53.77|51.17|0
1638925580000|2021-12-08 01:06:20|53.83|51.23|53.87|51.27|53.87|51.27|53.83|51.23|0
1638925590000|2021-12-08 01:06:30|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1638925600000|2021-12-08 01:06:40|53.93|51.33|53.93|51.33|53.97|51.37|53.93|51.33|0
1638925610000|2021-12-08 01:06:50|53.97|51.37|53.97|51.37|54|51.4|53.97|51.37|0
1638925620000|2021-12-08 01:07:00|54|51.4|54.1|51.5|54.1|51.5|54|51.4|0
1638925630000|2021-12-08 01:07:10|54.14|51.54|54.04|51.44|54.14|51.54|54.02|51.42|0
1638925640000|2021-12-08 01:07:20|54.02|51.42|54.1|51.5|54.1|51.5|54.02|51.42|0
1638925650000|2021-12-08 01:07:30|54.14|51.54|54.14|51.54|54.14|51.54|54.1|51.5|0
1638925660000|2021-12-08 01:07:40|54.12|51.52|54.14|51.54|54.14|51.54|54.1|51.5|0
1638925670000|2021-12-08 01:07:50|54.1|51.5|54.07|51.47|54.1|51.5|54.07|51.47|0
1638925680000|2021-12-08 01:08:00|54.04|51.44|54.05|51.45|54.07|51.47|54.04|51.44|0
1638925690000|2021-12-08 01:08:10|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638925700000|2021-12-08 01:08:20|54.02|51.42|53.97|51.37|54.03|51.43|53.97|51.37|0
1638925710000|2021-12-08 01:08:30|54.03|51.43|54|51.4|54.03|51.43|54|51.4|0
1638925730000|2021-12-08 01:08:50|53.97|51.37|53.93|51.33|53.97|51.37|53.93|51.33|0
1638925750000|2021-12-08 01:09:10|53.95|51.35|53.93|51.33|53.95|51.35|53.93|51.33|0
1638925760000|2021-12-08 01:09:20|53.92|51.32|53.93|51.33|53.93|51.33|53.92|51.32|0
1638925770000|2021-12-08 01:09:30|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1638925780000|2021-12-08 01:09:40|53.97|51.37|53.95|51.35|53.97|51.37|53.93|51.33|0
1638925790000|2021-12-08 01:09:50|53.97|51.37|53.93|51.33|53.97|51.37|53.93|51.33|0
1638925800000|2021-12-08 01:10:00|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638925810000|2021-12-08 01:10:10|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1638925820000|2021-12-08 01:10:20|53.97|51.37|53.93|51.33|53.97|51.37|53.93|51.33|0
1638925830000|2021-12-08 01:10:30|53.92|51.32|53.9|51.3|53.92|51.32|53.9|51.3|0
1638925840000|2021-12-08 01:10:40|53.87|51.27|53.9|51.3|53.9|51.3|53.87|51.27|0
1638925860000|2021-12-08 01:11:00|53.88|51.28|53.87|51.27|53.88|51.28|53.87|51.27|0
1638925870000|2021-12-08 01:11:10|53.83|51.23|53.73|51.13|53.83|51.23|53.73|51.13|0
1638925880000|2021-12-08 01:11:20|53.76|51.16|53.76|51.16|53.76|51.16|53.73|51.13|0
1638925890000|2021-12-08 01:11:30|53.73|51.13|53.75|51.15|53.75|51.15|53.73|51.13|0
1638925900000|2021-12-08 01:11:40|53.73|51.13|53.76|51.16|53.78|51.18|53.73|51.13|0
1638925910000|2021-12-08 01:11:50|53.8|51.2|53.76|51.16|53.8|51.2|53.76|51.16|0
1638925920000|2021-12-08 01:12:00|53.73|51.13|53.73|51.13|53.76|51.16|53.73|51.13|0
1638925930000|2021-12-08 01:12:10|53.75|51.15|53.8|51.2|53.83|51.23|53.73|51.13|0
1638925950000|2021-12-08 01:12:30|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1638925970000|2021-12-08 01:12:50|53.8|51.2|53.75|51.15|53.8|51.2|53.75|51.15|0
1638925980000|2021-12-08 01:13:00|53.76|51.16|53.86|51.26|53.86|51.26|53.76|51.16|0
1638925990000|2021-12-08 01:13:10|53.9|51.3|53.93|51.33|53.93|51.33|53.9|51.3|0
1638926000000|2021-12-08 01:13:20|54.02|51.42|53.96|51.36|54.02|51.42|53.96|51.36|0
1638926010000|2021-12-08 01:13:30|54|51.4|53.96|51.36|54|51.4|53.96|51.36|0
1638926020000|2021-12-08 01:13:40|53.98|51.38|53.9|51.3|53.98|51.38|53.9|51.3|0
1638926040000|2021-12-08 01:14:00|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1638926050000|2021-12-08 01:14:10|53.85|51.25|53.83|51.23|53.85|51.25|53.83|51.23|0
1638926060000|2021-12-08 01:14:20|53.86|51.26|53.85|51.25|53.86|51.26|53.83|51.23|0
1638926070000|2021-12-08 01:14:30|53.83|51.23|53.8|51.2|53.83|51.23|53.8|51.2|0
1638926080000|2021-12-08 01:14:40|53.83|51.23|53.8|51.2|53.83|51.23|53.8|51.2|0
1638926090000|2021-12-08 01:14:50|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1638926100000|2021-12-08 01:15:00|53.8|51.2|53.8|51.2|53.83|51.23|53.8|51.2|0
1638926110000|2021-12-08 01:15:10|53.76|51.16|53.76|51.16|53.76|51.16|53.76|51.16|0
1638926120000|2021-12-08 01:15:20|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1638926130000|2021-12-08 01:15:30|53.78|51.18|53.78|51.18|53.8|51.2|53.78|51.18|0
1638926140000|2021-12-08 01:15:40|53.8|51.2|53.76|51.16|53.8|51.2|53.76|51.16|0
1638926150000|2021-12-08 01:15:50|53.78|51.18|53.8|51.2|53.8|51.2|53.78|51.18|0
1638926160000|2021-12-08 01:16:00|53.9|51.3|53.91|51.31|53.93|51.33|53.9|51.3|0
1638926170000|2021-12-08 01:16:10|53.93|51.33|53.85|51.25|53.93|51.33|53.85|51.25|0
1638926180000|2021-12-08 01:16:20|53.86|51.26|53.91|51.31|53.91|51.31|53.86|51.26|0
1638926190000|2021-12-08 01:16:30|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1638926200000|2021-12-08 01:16:40|53.91|51.31|53.91|51.31|53.91|51.31|53.9|51.3|0
1638926210000|2021-12-08 01:16:50|53.9|51.3|53.83|51.23|53.9|51.3|53.83|51.23|0
1638926220000|2021-12-08 01:17:00|53.88|51.28|53.9|51.3|53.9|51.3|53.88|51.28|0
1638926230000|2021-12-08 01:17:10|53.86|51.26|53.85|51.25|53.86|51.26|53.83|51.23|0
1638926240000|2021-12-08 01:17:20|53.79|51.19|53.86|51.26|53.86|51.26|53.79|51.19|0
1638926260000|2021-12-08 01:17:40|53.83|51.23|53.79|51.19|53.83|51.23|53.79|51.19|0
1638926270000|2021-12-08 01:17:50|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1638926280000|2021-12-08 01:18:00|53.76|51.16|53.79|51.19|53.79|51.19|53.76|51.16|0
1638926290000|2021-12-08 01:18:10|53.78|51.18|53.73|51.13|53.78|51.18|53.73|51.13|0
1638926300000|2021-12-08 01:18:20|53.76|51.16|53.76|51.16|53.78|51.18|53.76|51.16|0
1638926310000|2021-12-08 01:18:30|53.74|51.14|53.73|51.13|53.76|51.16|53.73|51.13|0
1638926320000|2021-12-08 01:18:40|53.74|51.14|53.73|51.13|53.76|51.16|53.73|51.13|0
1638926330000|2021-12-08 01:18:50|53.74|51.14|53.74|51.14|53.74|51.14|53.74|51.14|0
1638926340000|2021-12-08 01:19:00|53.73|51.13|53.74|51.14|53.76|51.16|53.73|51.13|0
1638926350000|2021-12-08 01:19:10|53.76|51.16|53.76|51.16|53.76|51.16|53.73|51.13|0
1638926360000|2021-12-08 01:19:20|53.79|51.19|53.81|51.21|53.81|51.21|53.79|51.19|0
1638926370000|2021-12-08 01:19:30|53.86|51.26|53.83|51.23|53.86|51.26|53.83|51.23|0
1638926390000|2021-12-08 01:19:50|53.84|51.24|53.86|51.26|53.86|51.26|53.84|51.24|0
1638926400000|2021-12-08 01:20:00|53.89|51.29|53.96|51.36|53.99|51.39|53.89|51.29|0
1638926410000|2021-12-08 01:20:10|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1638926420000|2021-12-08 01:20:20|53.99|51.39|53.93|51.33|53.99|51.39|53.93|51.33|0
1638926430000|2021-12-08 01:20:30|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638926440000|2021-12-08 01:20:40|53.96|51.36|53.93|51.33|53.99|51.39|53.93|51.33|0
1638926450000|2021-12-08 01:20:50|53.99|51.39|54.01|51.41|54.01|51.41|53.96|51.36|0
1638926460000|2021-12-08 01:21:00|53.99|51.39|53.96|51.36|53.99|51.39|53.96|51.36|0
1638926470000|2021-12-08 01:21:10|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1638926480000|2021-12-08 01:21:20|54.05|51.45|54.06|51.46|54.06|51.46|54.05|51.45|0
1638926490000|2021-12-08 01:21:30|54.03|51.43|54.06|51.46|54.06|51.46|53.96|51.36|0
1638926500000|2021-12-08 01:21:40|54.03|51.43|54.01|51.41|54.03|51.43|53.99|51.39|0
1638926510000|2021-12-08 01:21:50|53.99|51.39|54.03|51.43|54.03|51.43|53.99|51.39|0
1638926520000|2021-12-08 01:22:00|54.06|51.46|54.06|51.46|54.06|51.46|54.06|51.46|0
1638926530000|2021-12-08 01:22:10|54.03|51.43|54.03|51.43|54.03|51.43|54.01|51.41|0
1638926540000|2021-12-08 01:22:20|54.06|51.46|54.09|51.49|54.09|51.49|54.06|51.46|0
1638926550000|2021-12-08 01:22:30|54.04|51.44|54.06|51.46|54.06|51.46|54.04|51.44|0
1638926560000|2021-12-08 01:22:40|54.08|51.48|54.06|51.46|54.08|51.48|54.06|51.46|0
1638926570000|2021-12-08 01:22:50|54.04|51.44|54.06|51.46|54.06|51.46|54.04|51.44|0
1638926580000|2021-12-08 01:23:00|54.03|51.43|54.03|51.43|54.06|51.46|54.03|51.43|0
1638926590000|2021-12-08 01:23:10|54.04|51.44|54.03|51.43|54.04|51.44|54.03|51.43|0
1638926600000|2021-12-08 01:23:20|54.04|51.44|54.03|51.43|54.06|51.46|54.03|51.43|0
1638926610000|2021-12-08 01:23:30|54.01|51.41|54.06|51.46|54.06|51.46|54.01|51.41|0
1638926620000|2021-12-08 01:23:40|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1638926630000|2021-12-08 01:23:50|54.03|51.43|54.06|51.46|54.06|51.46|54.03|51.43|0
1638926640000|2021-12-08 01:24:00|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638926650000|2021-12-08 01:24:10|54.08|51.48|54.09|51.49|54.09|51.49|54.08|51.48|0
1638926660000|2021-12-08 01:24:20|54.06|51.46|54.06|51.46|54.06|51.46|54.06|51.46|0
1638926670000|2021-12-08 01:24:30|54.08|51.48|54.09|51.49|54.09|51.49|54.06|51.46|0
1638926680000|2021-12-08 01:24:40|54.13|51.53|54.19|51.59|54.23|51.63|54.13|51.53|0
1638926690000|2021-12-08 01:24:50|54.13|51.53|54.13|51.53|54.13|51.53|54.11|51.51|0
1638926700000|2021-12-08 01:25:00|54.19|51.59|54.13|51.53|54.19|51.59|54.13|51.53|0
1638926710000|2021-12-08 01:25:10|54.16|51.56|54.13|51.53|54.16|51.56|54.13|51.53|0
1638926720000|2021-12-08 01:25:20|54.14|51.54|54.09|51.49|54.14|51.54|54.09|51.49|0
1638926730000|2021-12-08 01:25:30|54.06|51.46|54.06|51.46|54.06|51.46|54.06|51.46|0
1638926740000|2021-12-08 01:25:40|54.01|51.41|53.99|51.39|54.03|51.43|53.99|51.39|0
1638926750000|2021-12-08 01:25:50|54.01|51.41|53.96|51.36|54.01|51.41|53.96|51.36|0
1638926760000|2021-12-08 01:26:00|53.99|51.39|53.96|51.36|53.99|51.39|53.96|51.36|0
1638926780000|2021-12-08 01:26:20|53.99|51.39|53.98|51.38|53.99|51.39|53.96|51.36|0
1638926790000|2021-12-08 01:26:30|53.99|51.39|54.03|51.43|54.03|51.43|53.99|51.39|0
1638926800000|2021-12-08 01:26:40|54.06|51.46|54.08|51.48|54.09|51.49|54.06|51.46|0
1638926810000|2021-12-08 01:26:50|54.06|51.46|54.06|51.46|54.08|51.48|54.06|51.46|0
1638926820000|2021-12-08 01:27:00|54.02|51.42|54.02|51.42|54.02|51.42|53.99|51.39|0
1638926830000|2021-12-08 01:27:10|54.01|51.41|54.02|51.42|54.02|51.42|53.99|51.39|0
1638926840000|2021-12-08 01:27:20|54.01|51.41|54.02|51.42|54.02|51.42|54.01|51.41|0
1638926850000|2021-12-08 01:27:30|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1638926870000|2021-12-08 01:27:50|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1638926880000|2021-12-08 01:28:00|54.02|51.42|53.99|51.39|54.02|51.42|53.99|51.39|0
1638926890000|2021-12-08 01:28:10|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1638926900000|2021-12-08 01:28:20|54.01|51.41|54.02|51.42|54.02|51.42|53.99|51.39|0
1638926910000|2021-12-08 01:28:30|53.99|51.39|53.99|51.39|53.99|51.39|53.97|51.37|0
1638926920000|2021-12-08 01:28:40|53.96|51.36|53.97|51.37|53.97|51.37|53.96|51.36|0
1638926930000|2021-12-08 01:28:50|53.96|51.36|53.99|51.39|53.99|51.39|53.96|51.36|0
1638926940000|2021-12-08 01:29:00|54.02|51.42|54.02|51.42|54.06|51.46|54.02|51.42|0
1638926950000|2021-12-08 01:29:10|54.01|51.41|54.02|51.42|54.02|51.42|54.01|51.41|0
1638926960000|2021-12-08 01:29:20|54.01|51.41|54.02|51.42|54.02|51.42|53.99|51.39|0
1638926980000|2021-12-08 01:29:40|54.06|51.46|54.01|51.41|54.06|51.46|54.01|51.41|0
1638926990000|2021-12-08 01:29:50|54.06|51.46|54.04|51.44|54.06|51.46|54.04|51.44|0
1638927000000|2021-12-08 01:30:00|54.06|51.46|53.99|51.39|54.06|51.46|53.99|51.39|0
1638927010000|2021-12-08 01:30:10|54.01|51.41|53.99|51.39|54.01|51.41|53.99|51.39|0
1638927020000|2021-12-08 01:30:20|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1638927040000|2021-12-08 01:30:40|54.06|51.46|54.12|51.52|54.12|51.52|54.06|51.46|0
1638927050000|2021-12-08 01:30:50|54.11|51.51|54.06|51.46|54.11|51.51|54.06|51.46|0
1638927060000|2021-12-08 01:31:00|54.09|51.49|54.04|51.44|54.09|51.49|54.02|51.42|0
1638927070000|2021-12-08 01:31:10|54.02|51.42|54.06|51.46|54.06|51.46|54.02|51.42|0
1638927080000|2021-12-08 01:31:20|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1638927090000|2021-12-08 01:31:30|54.06|51.46|54.06|51.46|54.06|51.46|54.06|51.46|0
1638927100000|2021-12-08 01:31:40|53.99|51.39|53.96|51.36|54.01|51.41|53.96|51.36|0
1638927110000|2021-12-08 01:31:50|53.95|51.35|53.97|51.37|53.97|51.37|53.95|51.35|0
1638927120000|2021-12-08 01:32:00|53.99|51.39|54.14|51.54|54.14|51.54|53.99|51.39|0
1638927130000|2021-12-08 01:32:10|54.16|51.56|54.26|51.66|54.26|51.66|54.16|51.56|0
1638927140000|2021-12-08 01:32:20|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1638927150000|2021-12-08 01:32:30|54.26|51.66|54.33|51.73|54.33|51.73|54.26|51.66|0
1638927160000|2021-12-08 01:32:40|54.36|51.76|54.39|51.79|54.43|51.83|54.36|51.76|0
1638927180000|2021-12-08 01:33:00|54.43|51.83|54.48|51.88|54.48|51.88|54.43|51.83|0
1638927190000|2021-12-08 01:33:10|54.49|51.89|54.46|51.86|54.53|51.93|54.46|51.86|0
1638927200000|2021-12-08 01:33:20|54.43|51.83|54.39|51.79|54.43|51.83|54.38|51.78|0
1638927210000|2021-12-08 01:33:30|54.36|51.76|54.39|51.79|54.39|51.79|54.36|51.76|0
1638927220000|2021-12-08 01:33:40|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1638927230000|2021-12-08 01:33:50|54.39|51.79|54.32|51.72|54.39|51.79|54.32|51.72|0
1638927240000|2021-12-08 01:34:00|54.34|51.74|54.38|51.78|54.38|51.78|54.34|51.74|0
1638927250000|2021-12-08 01:34:10|54.39|51.79|54.34|51.74|54.39|51.79|54.34|51.74|0
1638927260000|2021-12-08 01:34:20|54.32|51.72|54.29|51.69|54.32|51.72|54.29|51.69|0
1638927270000|2021-12-08 01:34:30|54.31|51.71|54.32|51.72|54.32|51.72|54.29|51.69|0
1638927290000|2021-12-08 01:34:50|54.36|51.76|54.36|51.76|54.39|51.79|54.36|51.76|0
1638927300000|2021-12-08 01:35:00|54.32|51.72|54.32|51.72|54.32|51.72|54.31|51.71|0
1638927310000|2021-12-08 01:35:10|54.31|51.71|54.21|51.61|54.31|51.71|54.21|51.61|0
1638927320000|2021-12-08 01:35:20|54.16|51.56|54.19|51.59|54.19|51.59|54.16|51.56|0
1638927330000|2021-12-08 01:35:30|54.22|51.62|54.16|51.56|54.22|51.62|54.16|51.56|0
1638927340000|2021-12-08 01:35:40|54.12|51.52|54.15|51.55|54.15|51.55|54.12|51.52|0
1638927350000|2021-12-08 01:35:50|54.19|51.59|54.19|51.59|54.19|51.59|54.17|51.57|0
1638927360000|2021-12-08 01:36:00|54.15|51.55|54.17|51.57|54.17|51.57|54.15|51.55|0
1638927370000|2021-12-08 01:36:10|54.15|51.55|54.15|51.55|54.17|51.57|54.15|51.55|0
1638927380000|2021-12-08 01:36:20|54.12|51.52|54.22|51.62|54.22|51.62|54.12|51.52|0
1638927390000|2021-12-08 01:36:30|54.21|51.61|54.19|51.59|54.22|51.62|54.19|51.59|0
1638927400000|2021-12-08 01:36:40|54.21|51.61|54.17|51.57|54.21|51.61|54.15|51.55|0
1638927410000|2021-12-08 01:36:50|54.15|51.55|54.12|51.52|54.15|51.55|54.12|51.52|0
1638927420000|2021-12-08 01:37:00|54.15|51.55|54.15|51.55|54.15|51.55|54.15|51.55|0
1638927430000|2021-12-08 01:37:10|54.12|51.52|54.09|51.49|54.12|51.52|54.09|51.49|0
1638927440000|2021-12-08 01:37:20|54.05|51.45|54.05|51.45|54.05|51.45|54.02|51.42|0
1638927450000|2021-12-08 01:37:30|54.04|51.44|54.05|51.45|54.05|51.45|54.04|51.44|0
1638927460000|2021-12-08 01:37:40|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638927470000|2021-12-08 01:37:50|54.15|51.55|54.15|51.55|54.15|51.55|54.15|51.55|0
1638927480000|2021-12-08 01:38:00|54.19|51.59|54.22|51.62|54.22|51.62|54.19|51.59|0
1638927490000|2021-12-08 01:38:10|54.26|51.66|54.25|51.65|54.27|51.67|54.25|51.65|0
1638927500000|2021-12-08 01:38:20|54.22|51.62|54.24|51.64|54.24|51.64|54.22|51.62|0
1638927510000|2021-12-08 01:38:30|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1638927530000|2021-12-08 01:38:50|54.22|51.62|54.25|51.65|54.25|51.65|54.22|51.62|0
1638927540000|2021-12-08 01:39:00|54.24|51.64|54.25|51.65|54.29|51.69|54.24|51.64|0
1638927560000|2021-12-08 01:39:20|54.27|51.67|54.29|51.69|54.29|51.69|54.27|51.67|0
1638927570000|2021-12-08 01:39:30|54.25|51.65|54.19|51.59|54.25|51.65|54.19|51.59|0
1638927580000|2021-12-08 01:39:40|54.22|51.62|54.19|51.59|54.22|51.62|54.19|51.59|0
1638927590000|2021-12-08 01:39:50|54.25|51.65|54.25|51.65|54.29|51.69|54.25|51.65|0
1638927600000|2021-12-08 01:40:00|54.24|51.64|54.25|51.65|54.25|51.65|54.24|51.64|0
1638927620000|2021-12-08 01:40:20|54.22|51.62|54.22|51.62|54.25|51.65|54.22|51.62|0
1638927630000|2021-12-08 01:40:30|54.19|51.59|54.15|51.55|54.19|51.59|54.15|51.55|0
1638927640000|2021-12-08 01:40:40|54.19|51.59|54.17|51.57|54.19|51.59|54.15|51.55|0
1638927650000|2021-12-08 01:40:50|54.15|51.55|54.12|51.52|54.19|51.59|54.12|51.52|0
1638927670000|2021-12-08 01:41:10|54.05|51.45|54.05|51.45|54.05|51.45|54.03|51.43|0
1638927680000|2021-12-08 01:41:20|54.02|51.42|54.03|51.43|54.05|51.45|54.02|51.42|0
1638927690000|2021-12-08 01:41:30|54.02|51.42|53.95|51.35|54.03|51.43|53.95|51.35|0
1638927700000|2021-12-08 01:41:40|53.98|51.38|53.98|51.38|53.98|51.38|53.95|51.35|0
1638927710000|2021-12-08 01:41:50|54|51.4|53.98|51.38|54.02|51.42|53.98|51.38|0
1638927720000|2021-12-08 01:42:00|54|51.4|54.05|51.45|54.05|51.45|54|51.4|0
1638927730000|2021-12-08 01:42:10|54|51.4|53.92|51.32|54|51.4|53.92|51.32|0
1638927740000|2021-12-08 01:42:20|53.88|51.28|53.9|51.3|53.9|51.3|53.88|51.28|0
1638927750000|2021-12-08 01:42:30|53.95|51.35|53.95|51.35|53.95|51.35|53.92|51.32|0
1638927760000|2021-12-08 01:42:40|53.92|51.32|54.02|51.42|54.02|51.42|53.92|51.32|0
1638927770000|2021-12-08 01:42:50|54.05|51.45|54.08|51.48|54.08|51.48|54.05|51.45|0
1638927780000|2021-12-08 01:43:00|54.05|51.45|54.05|51.45|54.05|51.45|54.03|51.43|0
1638927790000|2021-12-08 01:43:10|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1638927800000|2021-12-08 01:43:20|54.03|51.43|54.02|51.42|54.03|51.43|54.02|51.42|0
1638927810000|2021-12-08 01:43:30|54.03|51.43|54.05|51.45|54.05|51.45|54.03|51.43|0
1638927820000|2021-12-08 01:43:40|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1638927830000|2021-12-08 01:43:50|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638927840000|2021-12-08 01:44:00|54.08|51.48|54.02|51.42|54.08|51.48|54.02|51.42|0
1638927850000|2021-12-08 01:44:10|54.07|51.47|54.12|51.52|54.12|51.52|54.07|51.47|0
1638927860000|2021-12-08 01:44:20|54.1|51.5|54.07|51.47|54.1|51.5|54.07|51.47|0
1638927870000|2021-12-08 01:44:30|54.08|51.48|54.08|51.48|54.08|51.48|54.08|51.48|0
1638927880000|2021-12-08 01:44:40|54.12|51.52|54.12|51.52|54.12|51.52|54.12|51.52|0
1638927890000|2021-12-08 01:44:50|54.1|51.5|54.08|51.48|54.12|51.52|54.08|51.48|0
1638927900000|2021-12-08 01:45:00|54.05|51.45|54.02|51.42|54.05|51.45|54.02|51.42|0
1638927910000|2021-12-08 01:45:10|54.05|51.45|54.08|51.48|54.08|51.48|54.05|51.45|0
1638927920000|2021-12-08 01:45:20|54.13|51.53|54.15|51.55|54.15|51.55|54.13|51.53|0
1638927930000|2021-12-08 01:45:30|54.22|51.62|54.22|51.62|54.25|51.65|54.22|51.62|0
1638927940000|2021-12-08 01:45:40|54.23|51.63|54.22|51.62|54.23|51.63|54.22|51.62|0
1638927950000|2021-12-08 01:45:50|54.15|51.55|54.13|51.53|54.15|51.55|54.13|51.53|0
1638927960000|2021-12-08 01:46:00|54.18|51.58|54.17|51.57|54.18|51.58|54.17|51.57|0
1638927970000|2021-12-08 01:46:10|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1638927980000|2021-12-08 01:46:20|54.17|51.57|54.05|51.45|54.17|51.57|54.05|51.45|0
1638927990000|2021-12-08 01:46:30|54.01|51.41|54.08|51.48|54.08|51.48|54.01|51.41|0
1638928000000|2021-12-08 01:46:40|54.05|51.45|54.08|51.48|54.08|51.48|54.05|51.45|0
1638928010000|2021-12-08 01:46:50|54.03|51.43|54.08|51.48|54.08|51.48|54.03|51.43|0
1638928020000|2021-12-08 01:47:00|54.07|51.47|54.08|51.48|54.08|51.48|54.07|51.47|0
1638928030000|2021-12-08 01:47:10|54.15|51.55|54.12|51.52|54.15|51.55|54.12|51.52|0
1638928040000|2021-12-08 01:47:20|54.11|51.51|54.11|51.51|54.13|51.53|54.11|51.51|0
1638928050000|2021-12-08 01:47:30|54.1|51.5|54.1|51.5|54.11|51.51|54.1|51.5|0
1638928060000|2021-12-08 01:47:40|54.11|51.51|54.1|51.5|54.11|51.51|54.08|51.48|0
1638928070000|2021-12-08 01:47:50|54.11|51.51|54.13|51.53|54.15|51.55|54.11|51.51|0
1638928080000|2021-12-08 01:48:00|54.18|51.58|54.22|51.62|54.22|51.62|54.18|51.58|0
1638928090000|2021-12-08 01:48:10|54.15|51.55|54.13|51.53|54.15|51.55|54.13|51.53|0
1638928100000|2021-12-08 01:48:20|54.15|51.55|54.11|51.51|54.15|51.55|54.11|51.51|0
1638928110000|2021-12-08 01:48:30|54.15|51.55|54.15|51.55|54.15|51.55|54.15|51.55|0
1638928120000|2021-12-08 01:48:40|54.17|51.57|54.18|51.58|54.18|51.58|54.15|51.55|0
1638928130000|2021-12-08 01:48:50|54.13|51.53|54.18|51.58|54.18|51.58|54.13|51.53|0
1638928140000|2021-12-08 01:49:00|54.22|51.62|54.22|51.62|54.23|51.63|54.22|51.62|0
1638928150000|2021-12-08 01:49:10|54.2|51.6|54.18|51.58|54.2|51.6|54.18|51.58|0
1638928160000|2021-12-08 01:49:20|54.17|51.57|54.17|51.57|54.18|51.58|54.17|51.57|0
1638928170000|2021-12-08 01:49:30|54.22|51.62|54.21|51.61|54.22|51.62|54.21|51.61|0
1638928180000|2021-12-08 01:49:40|54.18|51.58|54.21|51.61|54.21|51.61|54.18|51.58|0
1638928190000|2021-12-08 01:49:50|54.2|51.6|54.21|51.61|54.21|51.61|54.2|51.6|0
1638928200000|2021-12-08 01:50:00|54.18|51.58|54.15|51.55|54.18|51.58|54.15|51.55|0
1638928210000|2021-12-08 01:50:10|54.1|51.5|54.15|51.55|54.15|51.55|54.1|51.5|0
1638928220000|2021-12-08 01:50:20|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1638928230000|2021-12-08 01:50:30|54.08|51.48|54.06|51.46|54.08|51.48|54.05|51.45|0
1638928240000|2021-12-08 01:50:40|54.08|51.48|54.11|51.51|54.11|51.51|54.08|51.48|0
1638928250000|2021-12-08 01:50:50|54.08|51.48|54.05|51.45|54.08|51.48|54.05|51.45|0
1638928260000|2021-12-08 01:51:00|54.06|51.46|54.08|51.48|54.08|51.48|54.06|51.46|0
1638928270000|2021-12-08 01:51:10|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638928280000|2021-12-08 01:51:20|53.98|51.38|53.94|51.34|53.98|51.38|53.94|51.34|0
1638928290000|2021-12-08 01:51:30|53.91|51.31|53.89|51.29|53.94|51.34|53.89|51.29|0
1638928300000|2021-12-08 01:51:40|53.91|51.31|53.98|51.38|53.98|51.38|53.91|51.31|0
1638928310000|2021-12-08 01:51:50|54|51.4|53.98|51.38|54|51.4|53.98|51.38|0
1638928320000|2021-12-08 01:52:00|54|51.4|54.01|51.41|54.01|51.41|54|51.4|0
1638928330000|2021-12-08 01:52:10|54.08|51.48|54.03|51.43|54.08|51.48|54.03|51.43|0
1638928340000|2021-12-08 01:52:20|53.98|51.38|54.01|51.41|54.01|51.41|53.98|51.38|0
1638928360000|2021-12-08 01:52:40|54.03|51.43|54.01|51.41|54.03|51.43|54.01|51.41|0
1638928370000|2021-12-08 01:52:50|54.03|51.43|54.04|51.44|54.04|51.44|54.03|51.43|0
1638928380000|2021-12-08 01:53:00|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1638928390000|2021-12-08 01:53:10|54.01|51.41|53.99|51.39|54.01|51.41|53.99|51.39|0
1638928400000|2021-12-08 01:53:20|54.01|51.41|54.04|51.44|54.04|51.44|54.01|51.41|0
1638928410000|2021-12-08 01:53:30|54.01|51.41|54.08|51.48|54.08|51.48|54.01|51.41|0
1638928420000|2021-12-08 01:53:40|54.04|51.44|54.03|51.43|54.08|51.48|54.03|51.43|0
1638928430000|2021-12-08 01:53:50|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638928480000|2021-12-08 01:54:40|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638928490000|2021-12-08 01:54:50|54.08|51.48|54.08|51.48|54.08|51.48|54.06|51.46|0
1638928500000|2021-12-08 01:55:00|54.03|51.43|53.98|51.38|54.04|51.44|53.98|51.38|0
1638928510000|2021-12-08 01:55:10|54.01|51.41|54.04|51.44|54.04|51.44|54.01|51.41|0
1638928520000|2021-12-08 01:55:20|54.01|51.41|53.98|51.38|54.03|51.43|53.98|51.38|0
1638928530000|2021-12-08 01:55:30|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1638928540000|2021-12-08 01:55:40|53.91|51.31|53.98|51.38|53.98|51.38|53.91|51.31|0
1638928550000|2021-12-08 01:55:50|53.94|51.34|53.98|51.38|53.98|51.38|53.94|51.34|0
1638928560000|2021-12-08 01:56:00|53.96|51.36|53.94|51.34|53.96|51.36|53.94|51.34|0
1638928570000|2021-12-08 01:56:10|53.98|51.38|53.98|51.38|53.99|51.39|53.98|51.38|0
1638928580000|2021-12-08 01:56:20|53.96|51.36|53.98|51.38|53.98|51.38|53.96|51.36|0
1638928590000|2021-12-08 01:56:30|53.99|51.39|54.01|51.41|54.01|51.41|53.99|51.39|0
1638928600000|2021-12-08 01:56:40|54.03|51.43|54.04|51.44|54.04|51.44|54.01|51.41|0
1638928610000|2021-12-08 01:56:50|54.01|51.41|54.03|51.43|54.03|51.43|54.01|51.41|0
1638928620000|2021-12-08 01:57:00|54.04|51.44|54.04|51.44|54.04|51.44|54.01|51.41|0
1638928630000|2021-12-08 01:57:10|54.01|51.41|54.04|51.44|54.04|51.44|54.01|51.41|0
1638928640000|2021-12-08 01:57:20|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638928660000|2021-12-08 01:57:40|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638928670000|2021-12-08 01:57:50|54.01|51.41|53.97|51.37|54.01|51.41|53.97|51.37|0
1638928680000|2021-12-08 01:58:00|53.94|51.34|54.01|51.41|54.01|51.41|53.94|51.34|0
1638928700000|2021-12-08 01:58:20|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1638928710000|2021-12-08 01:58:30|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638928720000|2021-12-08 01:58:40|53.99|51.39|54.01|51.41|54.01|51.41|53.99|51.39|0
1638928740000|2021-12-08 01:59:00|54.04|51.44|53.99|51.39|54.04|51.44|53.99|51.39|0
1638928750000|2021-12-08 01:59:10|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1638928760000|2021-12-08 01:59:20|53.99|51.39|54.02|51.42|54.02|51.42|53.99|51.39|0
1638928770000|2021-12-08 01:59:30|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1638928780000|2021-12-08 01:59:40|54.02|51.42|54.01|51.41|54.02|51.42|53.97|51.37|0
1638928790000|2021-12-08 01:59:50|53.99|51.39|53.97|51.37|54.01|51.41|53.97|51.37|0
1638928800000|2021-12-08 02:00:00|53.94|51.34|53.94|51.34|53.94|51.34|53.91|51.31|0
1638928810000|2021-12-08 02:00:10|53.97|51.37|54.01|51.41|54.01|51.41|53.97|51.37|0
1638928820000|2021-12-08 02:00:20|53.99|51.39|54.01|51.41|54.01|51.41|53.97|51.37|0
1638928830000|2021-12-08 02:00:30|53.99|51.39|53.97|51.37|53.99|51.39|53.97|51.37|0
1638928840000|2021-12-08 02:00:40|53.96|51.36|53.94|51.34|53.97|51.37|53.94|51.34|0
1638928850000|2021-12-08 02:00:50|53.96|51.36|53.94|51.34|53.96|51.36|53.94|51.34|0
1638928860000|2021-12-08 02:01:00|53.96|51.36|53.89|51.29|53.96|51.36|53.89|51.29|0
1638928870000|2021-12-08 02:01:10|53.91|51.31|53.84|51.24|53.94|51.34|53.84|51.24|0
1638928880000|2021-12-08 02:01:20|53.87|51.27|53.84|51.24|53.87|51.27|53.84|51.24|0
1638928890000|2021-12-08 02:01:30|53.87|51.27|53.84|51.24|53.87|51.27|53.84|51.24|0
1638928900000|2021-12-08 02:01:40|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1638928910000|2021-12-08 02:01:50|53.74|51.14|53.74|51.14|53.74|51.14|53.7|51.1|0
1638928920000|2021-12-08 02:02:00|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1638928930000|2021-12-08 02:02:10|53.75|51.15|53.74|51.14|53.75|51.15|53.74|51.14|0
1638928940000|2021-12-08 02:02:20|53.77|51.17|53.77|51.17|53.77|51.17|53.75|51.15|0
1638928950000|2021-12-08 02:02:30|53.8|51.2|53.77|51.17|53.8|51.2|53.77|51.17|0
1638928970000|2021-12-08 02:02:50|53.75|51.15|53.77|51.17|53.77|51.17|53.74|51.14|0
1638928980000|2021-12-08 02:03:00|53.8|51.2|53.77|51.17|53.8|51.2|53.77|51.17|0
1638928990000|2021-12-08 02:03:10|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1638929000000|2021-12-08 02:03:20|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1638929010000|2021-12-08 02:03:30|53.8|51.2|53.8|51.2|53.8|51.2|53.79|51.19|0
1638929020000|2021-12-08 02:03:40|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1638929030000|2021-12-08 02:03:50|53.8|51.2|53.8|51.2|53.84|51.24|53.8|51.2|0
1638929040000|2021-12-08 02:04:00|53.77|51.17|53.74|51.14|53.77|51.17|53.74|51.14|0
1638929050000|2021-12-08 02:04:10|53.7|51.1|53.6|51|53.7|51.1|53.6|51|0
1638929060000|2021-12-08 02:04:20|53.64|51.04|53.6|51|53.64|51.04|53.6|51|0
1638929070000|2021-12-08 02:04:30|53.64|51.04|53.6|51|53.64|51.04|53.6|51|0
1638929080000|2021-12-08 02:04:40|53.62|51.02|53.6|51|53.62|51.02|53.6|51|0
1638929090000|2021-12-08 02:04:50|53.57|50.97|53.6|51|53.6|51|53.57|50.97|0
1638929100000|2021-12-08 02:05:00|53.62|51.02|53.7|51.1|53.7|51.1|53.62|51.02|0
1638929110000|2021-12-08 02:05:10|53.74|51.14|53.74|51.14|53.74|51.14|53.72|51.12|0
1638929120000|2021-12-08 02:05:20|53.7|51.1|53.7|51.1|53.7|51.1|53.69|51.09|0
1638929130000|2021-12-08 02:05:30|53.72|51.12|53.74|51.14|53.74|51.14|53.72|51.12|0
1638929140000|2021-12-08 02:05:40|53.72|51.12|53.69|51.09|53.72|51.12|53.69|51.09|0
1638929150000|2021-12-08 02:05:50|53.67|51.07|53.63|51.03|53.69|51.09|53.63|51.03|0
1638929160000|2021-12-08 02:06:00|53.67|51.07|53.67|51.07|53.67|51.07|53.67|51.07|0
1638929170000|2021-12-08 02:06:10|53.65|51.05|53.67|51.07|53.67|51.07|53.63|51.03|0
1638929180000|2021-12-08 02:06:20|53.65|51.05|53.63|51.03|53.65|51.05|53.63|51.03|0
1638929190000|2021-12-08 02:06:30|53.62|51.02|53.62|51.02|53.62|51.02|53.62|51.02|0
1638929200000|2021-12-08 02:06:40|53.6|51|53.58|50.98|53.6|51|53.58|50.98|0
1638929210000|2021-12-08 02:06:50|53.57|50.97|53.6|51|53.6|51|53.57|50.97|0
1638929220000|2021-12-08 02:07:00|53.58|50.98|53.58|50.98|53.6|51|53.58|50.98|0
1638929230000|2021-12-08 02:07:10|53.6|51|53.58|50.98|53.6|51|53.58|50.98|0
1638929240000|2021-12-08 02:07:20|53.6|51|53.65|51.05|53.65|51.05|53.6|51|0
1638929250000|2021-12-08 02:07:30|53.67|51.07|53.65|51.05|53.67|51.07|53.63|51.03|0
1638929260000|2021-12-08 02:07:40|53.67|51.07|53.67|51.07|53.67|51.07|53.67|51.07|0
1638929270000|2021-12-08 02:07:50|53.68|51.08|53.68|51.08|53.68|51.08|53.68|51.08|0
1638929280000|2021-12-08 02:08:00|53.67|51.07|53.63|51.03|53.67|51.07|53.63|51.03|0
1638929290000|2021-12-08 02:08:10|53.62|51.02|53.6|51|53.63|51.03|53.6|51|0
1638929300000|2021-12-08 02:08:20|53.58|50.98|53.6|51|53.6|51|53.58|50.98|0
1638929310000|2021-12-08 02:08:30|53.63|51.03|53.62|51.02|53.63|51.03|53.6|51|0
1638929320000|2021-12-08 02:08:40|53.63|51.03|53.62|51.02|53.63|51.03|53.62|51.02|0
1638929330000|2021-12-08 02:08:50|53.6|51|53.6|51|53.6|51|53.6|51|0
1638929340000|2021-12-08 02:09:00|53.58|50.98|53.6|51|53.6|51|53.58|50.98|0
1638929350000|2021-12-08 02:09:10|53.63|51.03|53.65|51.05|53.67|51.07|53.63|51.03|0
1638929360000|2021-12-08 02:09:20|53.67|51.07|53.7|51.1|53.7|51.1|53.63|51.03|0
1638929370000|2021-12-08 02:09:30|53.68|51.08|53.7|51.1|53.7|51.1|53.68|51.08|0
1638929400000|2021-12-08 02:10:00|53.68|51.08|53.7|51.1|53.7|51.1|53.68|51.08|0
1638929410000|2021-12-08 02:10:10|53.72|51.12|53.72|51.12|53.72|51.12|53.72|51.12|0
1638929420000|2021-12-08 02:10:20|53.73|51.13|53.72|51.12|53.73|51.13|53.7|51.1|0
1638929430000|2021-12-08 02:10:30|53.73|51.13|53.73|51.13|53.73|51.13|53.7|51.1|0
1638929440000|2021-12-08 02:10:40|53.7|51.1|53.72|51.12|53.72|51.12|53.7|51.1|0
1638929450000|2021-12-08 02:10:50|53.7|51.1|53.67|51.07|53.7|51.1|53.67|51.07|0
1638929460000|2021-12-08 02:11:00|53.68|51.08|53.68|51.08|53.68|51.08|53.67|51.07|0
1638929470000|2021-12-08 02:11:10|53.7|51.1|53.67|51.07|53.7|51.1|53.67|51.07|0
1638929490000|2021-12-08 02:11:30|53.63|51.03|53.67|51.07|53.67|51.07|53.63|51.03|0
1638929500000|2021-12-08 02:11:40|53.65|51.05|53.63|51.03|53.67|51.07|53.63|51.03|0
1638929520000|2021-12-08 02:12:00|53.66|51.06|53.66|51.06|53.66|51.06|53.66|51.06|0
1638929540000|2021-12-08 02:12:20|53.7|51.1|53.7|51.1|53.7|51.1|53.68|51.08|0
1638929560000|2021-12-08 02:12:40|53.66|51.06|53.66|51.06|53.7|51.1|53.66|51.06|0
1638929580000|2021-12-08 02:13:00|53.63|51.03|53.63|51.03|53.66|51.06|53.63|51.03|0
1638929590000|2021-12-08 02:13:10|53.65|51.05|53.56|50.96|53.65|51.05|53.56|50.96|0
1638929600000|2021-12-08 02:13:20|53.53|50.93|53.55|50.95|53.55|50.95|53.53|50.93|0
1638929610000|2021-12-08 02:13:30|53.53|50.93|53.53|50.93|53.53|50.93|53.53|50.93|0
1638929620000|2021-12-08 02:13:40|53.56|50.96|53.56|50.96|53.56|50.96|53.56|50.96|0
1638929630000|2021-12-08 02:13:50|53.53|50.93|53.46|50.86|53.56|50.96|53.46|50.86|0
1638929640000|2021-12-08 02:14:00|53.43|50.83|53.46|50.86|53.46|50.86|53.43|50.83|0
1638929670000|2021-12-08 02:14:30|53.5|50.9|53.5|50.9|53.5|50.9|53.5|50.9|0
1638929690000|2021-12-08 02:14:50|53.46|50.86|53.48|50.88|53.48|50.88|53.46|50.86|0
1638929700000|2021-12-08 02:15:00|53.46|50.86|53.46|50.86|53.46|50.86|53.46|50.86|0
1638929710000|2021-12-08 02:15:10|53.5|50.9|53.5|50.9|53.5|50.9|53.5|50.9|0
1638929730000|2021-12-08 02:15:30|53.46|50.86|53.5|50.9|53.5|50.9|53.46|50.86|0
1638929740000|2021-12-08 02:15:40|53.46|50.86|53.46|50.86|53.46|50.86|53.46|50.86|0
1638929750000|2021-12-08 02:15:50|53.48|50.88|53.46|50.86|53.48|50.88|53.46|50.86|0
1638929760000|2021-12-08 02:16:00|53.5|50.9|53.46|50.86|53.5|50.9|53.46|50.86|0
1638929770000|2021-12-08 02:16:10|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1638929780000|2021-12-08 02:16:20|53.46|50.86|53.46|50.86|53.46|50.86|53.46|50.86|0
1638929790000|2021-12-08 02:16:30|53.45|50.85|53.43|50.83|53.46|50.86|53.43|50.83|0
1638929800000|2021-12-08 02:16:40|53.4|50.8|53.33|50.73|53.4|50.8|53.33|50.73|0
1638929810000|2021-12-08 02:16:50|53.3|50.7|53.23|50.63|53.3|50.7|53.23|50.63|0
1638929820000|2021-12-08 02:17:00|53.2|50.6|53.16|50.56|53.2|50.6|53.16|50.56|0
1638929830000|2021-12-08 02:17:10|53.06|50.46|53|50.4|53.06|50.46|52.86|50.26|0
1638929840000|2021-12-08 02:17:20|52.96|50.36|52.83|50.23|52.96|50.36|52.83|50.23|0
1638929850000|2021-12-08 02:17:30|52.86|50.26|52.85|50.25|52.86|50.26|52.83|50.23|0
1638929860000|2021-12-08 02:17:40|52.83|50.23|52.73|50.13|52.86|50.26|52.73|50.13|0
1638929870000|2021-12-08 02:17:50|52.67|50.07|52.93|50.33|52.93|50.33|52.67|50.07|0
1638929880000|2021-12-08 02:18:00|52.83|50.23|52.96|50.36|52.96|50.36|52.83|50.23|0
1638929890000|2021-12-08 02:18:10|52.98|50.38|52.96|50.36|52.98|50.38|52.93|50.33|0
1638929900000|2021-12-08 02:18:20|53.05|50.45|53|50.4|53.05|50.45|52.98|50.38|0
1638929910000|2021-12-08 02:18:30|53.08|50.48|53.13|50.53|53.13|50.53|53.08|50.48|0
1638929920000|2021-12-08 02:18:40|53.03|50.43|53.06|50.46|53.06|50.46|53.03|50.43|0
1638929930000|2021-12-08 02:18:50|53.09|50.49|53.06|50.46|53.09|50.49|53.06|50.46|0
1638929940000|2021-12-08 02:19:00|53.03|50.43|53|50.4|53.03|50.43|53|50.4|0
1638929950000|2021-12-08 02:19:10|53.03|50.43|53.03|50.43|53.03|50.43|53.03|50.43|0
1638929960000|2021-12-08 02:19:20|52.93|50.33|52.93|50.33|52.93|50.33|52.9|50.3|0
1638929970000|2021-12-08 02:19:30|52.95|50.35|52.93|50.33|52.95|50.35|52.93|50.33|0
1638929980000|2021-12-08 02:19:40|52.96|50.36|52.99|50.39|53.01|50.41|52.96|50.36|0
1638929990000|2021-12-08 02:19:50|52.98|50.38|52.99|50.39|52.99|50.39|52.98|50.38|0
1638930000000|2021-12-08 02:20:00|52.93|50.33|52.93|50.33|52.96|50.36|52.93|50.33|0
1638930010000|2021-12-08 02:20:10|52.95|50.35|53.03|50.43|53.03|50.43|52.95|50.35|0
1638930020000|2021-12-08 02:20:20|53.01|50.41|53.03|50.43|53.03|50.43|53.01|50.41|0
1638930030000|2021-12-08 02:20:30|53.01|50.41|52.98|50.38|53.01|50.41|52.96|50.36|0
1638930040000|2021-12-08 02:20:40|52.96|50.36|52.99|50.39|52.99|50.39|52.95|50.35|0
1638930050000|2021-12-08 02:20:50|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1638930060000|2021-12-08 02:21:00|52.95|50.35|52.98|50.38|52.98|50.38|52.95|50.35|0
1638930070000|2021-12-08 02:21:10|52.96|50.36|52.99|50.39|52.99|50.39|52.96|50.36|0
1638930080000|2021-12-08 02:21:20|53.04|50.44|53.06|50.46|53.06|50.46|53.04|50.44|0
1638930090000|2021-12-08 02:21:30|53.04|50.44|53.04|50.44|53.04|50.44|53.03|50.43|0
1638930100000|2021-12-08 02:21:40|53.06|50.46|53.13|50.53|53.14|50.54|53.06|50.46|0
1638930110000|2021-12-08 02:21:50|53.09|50.49|53.14|50.54|53.14|50.54|53.09|50.49|0
1638930120000|2021-12-08 02:22:00|53.13|50.53|53.14|50.54|53.16|50.56|53.13|50.53|0
1638930130000|2021-12-08 02:22:10|53.16|50.56|53.14|50.54|53.16|50.56|53.14|50.54|0
1638930140000|2021-12-08 02:22:20|53.13|50.53|53.09|50.49|53.13|50.53|53.09|50.49|0
1638930150000|2021-12-08 02:22:30|53.11|50.51|53.16|50.56|53.16|50.56|53.11|50.51|0
1638930160000|2021-12-08 02:22:40|53.18|50.58|53.16|50.56|53.18|50.58|53.16|50.56|0
1638930170000|2021-12-08 02:22:50|53.13|50.53|53.16|50.56|53.16|50.56|53.13|50.53|0
1638930180000|2021-12-08 02:23:00|53.14|50.54|53.11|50.51|53.14|50.54|53.11|50.51|0
1638930190000|2021-12-08 02:23:10|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1638930200000|2021-12-08 02:23:20|53.13|50.53|53.14|50.54|53.14|50.54|53.13|50.53|0
1638930210000|2021-12-08 02:23:30|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1638930220000|2021-12-08 02:23:40|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1638930230000|2021-12-08 02:23:50|53.13|50.53|53.13|50.53|53.14|50.54|53.13|50.53|0
1638930240000|2021-12-08 02:24:00|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1638930250000|2021-12-08 02:24:10|53.19|50.59|53.22|50.62|53.22|50.62|53.19|50.59|0
1638930260000|2021-12-08 02:24:20|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1638930270000|2021-12-08 02:24:30|53.24|50.64|53.26|50.66|53.26|50.66|53.24|50.64|0
1638930290000|2021-12-08 02:24:50|53.24|50.64|53.26|50.66|53.26|50.66|53.24|50.64|0
1638930300000|2021-12-08 02:25:00|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638930310000|2021-12-08 02:25:10|53.32|50.72|53.32|50.72|53.36|50.76|53.32|50.72|0
1638930320000|2021-12-08 02:25:20|53.34|50.74|53.36|50.76|53.36|50.76|53.34|50.74|0
1638930330000|2021-12-08 02:25:30|53.39|50.79|53.39|50.79|53.39|50.79|53.36|50.76|0
1638930340000|2021-12-08 02:25:40|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1638930350000|2021-12-08 02:25:50|53.39|50.79|53.41|50.81|53.42|50.82|53.39|50.79|0
1638930360000|2021-12-08 02:26:00|53.39|50.79|53.36|50.76|53.39|50.79|53.36|50.76|0
1638930370000|2021-12-08 02:26:10|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1638930380000|2021-12-08 02:26:20|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1638930390000|2021-12-08 02:26:30|53.34|50.74|53.32|50.72|53.36|50.76|53.32|50.72|0
1638930400000|2021-12-08 02:26:40|53.36|50.76|53.36|50.76|53.37|50.77|53.36|50.76|0
1638930410000|2021-12-08 02:26:50|53.39|50.79|53.39|50.79|53.39|50.79|53.36|50.76|0
1638930420000|2021-12-08 02:27:00|53.36|50.76|53.32|50.72|53.36|50.76|53.32|50.72|0
1638930430000|2021-12-08 02:27:10|53.34|50.74|53.36|50.76|53.36|50.76|53.34|50.74|0
1638930440000|2021-12-08 02:27:20|53.32|50.72|53.36|50.76|53.36|50.76|53.32|50.72|0
1638930450000|2021-12-08 02:27:30|53.32|50.72|53.34|50.74|53.34|50.74|53.32|50.72|0
1638930460000|2021-12-08 02:27:40|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1638930470000|2021-12-08 02:27:50|53.37|50.77|53.36|50.76|53.37|50.77|53.36|50.76|0
1638930480000|2021-12-08 02:28:00|53.32|50.72|53.29|50.69|53.32|50.72|53.29|50.69|0
1638930490000|2021-12-08 02:28:10|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1638930500000|2021-12-08 02:28:20|53.26|50.66|53.29|50.69|53.29|50.69|53.26|50.66|0
1638930510000|2021-12-08 02:28:30|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1638930520000|2021-12-08 02:28:40|53.32|50.72|53.32|50.72|53.36|50.76|53.32|50.72|0
1638930530000|2021-12-08 02:28:50|53.29|50.69|53.32|50.72|53.32|50.72|53.29|50.69|0
1638930550000|2021-12-08 02:29:10|53.39|50.79|53.34|50.74|53.39|50.79|53.34|50.74|0
1638930560000|2021-12-08 02:29:20|53.32|50.72|53.32|50.72|53.32|50.72|53.31|50.71|0
1638930570000|2021-12-08 02:29:30|53.31|50.71|53.32|50.72|53.32|50.72|53.31|50.71|0
1638930590000|2021-12-08 02:29:50|53.34|50.74|53.32|50.72|53.34|50.74|53.32|50.72|0
1638930600000|2021-12-08 02:30:00|53.35|50.75|53.39|50.79|53.39|50.79|53.35|50.75|0
1638930610000|2021-12-08 02:30:10|53.45|50.85|53.55|50.95|53.55|50.95|53.45|50.85|0
1638930620000|2021-12-08 02:30:20|53.52|50.92|53.52|50.92|53.55|50.95|53.52|50.92|0
1638930630000|2021-12-08 02:30:30|53.55|50.95|53.55|50.95|53.55|50.95|53.55|50.95|0
1638930640000|2021-12-08 02:30:40|53.62|51.02|53.62|51.02|53.65|51.05|53.62|51.02|0
1638930650000|2021-12-08 02:30:50|53.59|50.99|53.55|50.95|53.59|50.99|53.55|50.95|0
1638930660000|2021-12-08 02:31:00|53.54|50.94|53.52|50.92|53.54|50.94|53.52|50.92|0
1638930670000|2021-12-08 02:31:10|53.5|50.9|53.52|50.92|53.52|50.92|53.5|50.9|0
1638930680000|2021-12-08 02:31:20|53.49|50.89|53.49|50.89|53.49|50.89|53.49|50.89|0
1638930720000|2021-12-08 02:32:00|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1638930730000|2021-12-08 02:32:10|53.39|50.79|53.39|50.79|53.39|50.79|53.35|50.75|0
1638930740000|2021-12-08 02:32:20|53.35|50.75|53.37|50.77|53.39|50.79|53.35|50.75|0
1638930750000|2021-12-08 02:32:30|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1638930760000|2021-12-08 02:32:40|53.35|50.75|53.32|50.72|53.35|50.75|53.29|50.69|0
1638930770000|2021-12-08 02:32:50|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638930790000|2021-12-08 02:33:10|53.32|50.72|53.32|50.72|53.32|50.72|53.29|50.69|0
1638930800000|2021-12-08 02:33:20|53.25|50.65|53.29|50.69|53.32|50.72|53.25|50.65|0
1638930810000|2021-12-08 02:33:30|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1638930820000|2021-12-08 02:33:40|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638930830000|2021-12-08 02:33:50|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1638930840000|2021-12-08 02:34:00|53.25|50.65|53.29|50.69|53.29|50.69|53.25|50.65|0
1638930850000|2021-12-08 02:34:10|53.32|50.72|53.32|50.72|53.35|50.75|53.32|50.72|0
1638930860000|2021-12-08 02:34:20|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638930870000|2021-12-08 02:34:30|53.29|50.69|53.22|50.62|53.29|50.69|53.22|50.62|0
1638930880000|2021-12-08 02:34:40|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1638930890000|2021-12-08 02:34:50|53.22|50.62|53.24|50.64|53.24|50.64|53.22|50.62|0
1638930900000|2021-12-08 02:35:00|53.25|50.65|53.24|50.64|53.25|50.65|53.24|50.64|0
1638930910000|2021-12-08 02:35:10|53.22|50.62|53.22|50.62|53.24|50.64|53.22|50.62|0
1638930920000|2021-12-08 02:35:20|53.24|50.64|53.2|50.6|53.24|50.64|53.2|50.6|0
1638930930000|2021-12-08 02:35:30|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1638930940000|2021-12-08 02:35:40|53.15|50.55|53.15|50.55|53.17|50.57|53.15|50.55|0
1638930950000|2021-12-08 02:35:50|53.19|50.59|53.19|50.59|53.22|50.62|53.19|50.59|0
1638930960000|2021-12-08 02:36:00|53.2|50.6|53.22|50.62|53.22|50.62|53.2|50.6|0
1638930970000|2021-12-08 02:36:10|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1638930980000|2021-12-08 02:36:20|53.22|50.62|53.18|50.58|53.22|50.62|53.18|50.58|0
1638930990000|2021-12-08 02:36:30|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1638931010000|2021-12-08 02:36:50|53.18|50.58|53.15|50.55|53.18|50.58|53.15|50.55|0
1638931020000|2021-12-08 02:37:00|53.17|50.57|53.18|50.58|53.18|50.58|53.15|50.55|0
1638931030000|2021-12-08 02:37:10|53.15|50.55|53.14|50.54|53.15|50.55|53.14|50.54|0
1638931040000|2021-12-08 02:37:20|53.15|50.55|53.15|50.55|53.17|50.57|53.15|50.55|0
1638931050000|2021-12-08 02:37:30|53.12|50.52|53.15|50.55|53.15|50.55|53.12|50.52|0
1638931060000|2021-12-08 02:37:40|53.18|50.58|53.17|50.57|53.18|50.58|53.17|50.57|0
1638931070000|2021-12-08 02:37:50|53.15|50.55|53.13|50.53|53.15|50.55|53.13|50.53|0
1638931080000|2021-12-08 02:38:00|53.12|50.52|53.12|50.52|53.15|50.55|53.12|50.52|0
1638931100000|2021-12-08 02:38:20|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1638931110000|2021-12-08 02:38:30|53.18|50.58|53.25|50.65|53.25|50.65|53.18|50.58|0
1638931120000|2021-12-08 02:38:40|53.15|50.55|53.12|50.52|53.15|50.55|53.12|50.52|0
1638931130000|2021-12-08 02:38:50|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1638931140000|2021-12-08 02:39:00|53.12|50.52|53.15|50.55|53.15|50.55|53.12|50.52|0
1638931150000|2021-12-08 02:39:10|53.17|50.57|53.15|50.55|53.17|50.57|53.15|50.55|0
1638931170000|2021-12-08 02:39:30|53.12|50.52|53.08|50.48|53.12|50.52|53.08|50.48|0
1638931180000|2021-12-08 02:39:40|53.13|50.53|53.15|50.55|53.15|50.55|53.12|50.52|0
1638931190000|2021-12-08 02:39:50|53.12|50.52|53.13|50.53|53.13|50.53|53.12|50.52|0
1638931200000|2021-12-08 02:40:00|53.1|50.5|53.12|50.52|53.12|50.52|53.08|50.48|0
1638931210000|2021-12-08 02:40:10|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1638931220000|2021-12-08 02:40:20|53.12|50.52|53.18|50.58|53.18|50.58|53.12|50.52|0
1638931230000|2021-12-08 02:40:30|53.15|50.55|53.25|50.65|53.25|50.65|53.15|50.55|0
1638931240000|2021-12-08 02:40:40|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1638931250000|2021-12-08 02:40:50|53.18|50.58|53.22|50.62|53.25|50.65|53.18|50.58|0
1638931260000|2021-12-08 02:41:00|53.25|50.65|53.32|50.72|53.32|50.72|53.25|50.65|0
1638931270000|2021-12-08 02:41:10|53.28|50.68|53.25|50.65|53.28|50.68|53.25|50.65|0
1638931280000|2021-12-08 02:41:20|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1638931290000|2021-12-08 02:41:30|53.27|50.67|53.28|50.68|53.28|50.68|53.27|50.67|0
1638931300000|2021-12-08 02:41:40|53.32|50.72|53.32|50.72|53.33|50.73|53.32|50.72|0
1638931310000|2021-12-08 02:41:50|53.38|50.78|53.35|50.75|53.38|50.78|53.35|50.75|0
1638931330000|2021-12-08 02:42:10|53.28|50.68|53.31|50.71|53.31|50.71|53.28|50.68|0
1638931340000|2021-12-08 02:42:20|53.28|50.68|53.25|50.65|53.28|50.68|53.25|50.65|0
1638931360000|2021-12-08 02:42:40|53.21|50.61|53.18|50.58|53.21|50.61|53.18|50.58|0
1638931370000|2021-12-08 02:42:50|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1638931380000|2021-12-08 02:43:00|53.18|50.58|53.2|50.6|53.21|50.61|53.18|50.58|0
1638931390000|2021-12-08 02:43:10|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1638931400000|2021-12-08 02:43:20|53.21|50.61|53.18|50.58|53.21|50.61|53.18|50.58|0
1638931410000|2021-12-08 02:43:30|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1638931420000|2021-12-08 02:43:40|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1638931430000|2021-12-08 02:43:50|53.16|50.56|53.18|50.58|53.18|50.58|53.16|50.56|0
1638931440000|2021-12-08 02:44:00|53.16|50.56|53.18|50.58|53.18|50.58|53.15|50.55|0
1638931460000|2021-12-08 02:44:20|53.15|50.55|53.08|50.48|53.15|50.55|53.08|50.48|0
1638931470000|2021-12-08 02:44:30|53.1|50.5|53.08|50.48|53.1|50.5|53.08|50.48|0
1638931480000|2021-12-08 02:44:40|53.05|50.45|53.05|50.45|53.05|50.45|53.05|50.45|0
1638931490000|2021-12-08 02:44:50|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1638931500000|2021-12-08 02:45:00|53.01|50.41|53.05|50.45|53.05|50.45|53.01|50.41|0
1638931510000|2021-12-08 02:45:10|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1638931520000|2021-12-08 02:45:20|53.06|50.46|53.05|50.45|53.06|50.46|53.05|50.45|0
1638931560000|2021-12-08 02:46:00|53.03|50.43|53.03|50.43|53.03|50.43|53.01|50.41|0
1638931570000|2021-12-08 02:46:10|53.05|50.45|53.06|50.46|53.06|50.46|53.05|50.45|0
1638931580000|2021-12-08 02:46:20|53.08|50.48|53.05|50.45|53.08|50.48|53.03|50.43|0
1638931590000|2021-12-08 02:46:30|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1638931600000|2021-12-08 02:46:40|53.05|50.45|53.05|50.45|53.08|50.48|53.05|50.45|0
1638931620000|2021-12-08 02:47:00|53.03|50.43|53.05|50.45|53.05|50.45|53.03|50.43|0
1638931630000|2021-12-08 02:47:10|53.03|50.43|53.01|50.41|53.08|50.48|53.01|50.41|0
1638931640000|2021-12-08 02:47:20|53.05|50.45|53.05|50.45|53.05|50.45|53.05|50.45|0
1638931650000|2021-12-08 02:47:30|53.01|50.41|52.95|50.35|53.01|50.41|52.95|50.35|0
1638931660000|2021-12-08 02:47:40|52.88|50.28|52.81|50.21|52.88|50.28|52.81|50.21|0
1638931670000|2021-12-08 02:47:50|52.72|50.12|52.72|50.12|52.75|50.15|52.72|50.12|0
1638931680000|2021-12-08 02:48:00|52.78|50.18|52.81|50.21|52.81|50.21|52.75|50.15|0
1638931690000|2021-12-08 02:48:10|52.8|50.2|52.78|50.18|52.8|50.2|52.78|50.18|0
1638931700000|2021-12-08 02:48:20|52.75|50.15|52.77|50.17|52.77|50.17|52.75|50.15|0
1638931710000|2021-12-08 02:48:30|52.75|50.15|52.77|50.17|52.77|50.17|52.75|50.15|0
1638931720000|2021-12-08 02:48:40|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1638931730000|2021-12-08 02:48:50|52.81|50.21|52.85|50.25|52.86|50.26|52.78|50.18|0
1638931740000|2021-12-08 02:49:00|52.88|50.28|52.9|50.3|52.9|50.3|52.88|50.28|0
1638931750000|2021-12-08 02:49:10|52.91|50.31|52.88|50.28|52.91|50.31|52.88|50.28|0
1638931760000|2021-12-08 02:49:20|52.91|50.31|52.88|50.28|52.91|50.31|52.88|50.28|0
1638931770000|2021-12-08 02:49:30|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1638931780000|2021-12-08 02:49:40|52.95|50.35|52.91|50.31|52.95|50.35|52.91|50.31|0
1638931790000|2021-12-08 02:49:50|52.95|50.35|52.93|50.33|52.95|50.35|52.91|50.31|0
1638931800000|2021-12-08 02:50:00|52.95|50.35|52.91|50.31|52.95|50.35|52.88|50.28|0
1638931810000|2021-12-08 02:50:10|52.9|50.3|52.88|50.28|52.93|50.33|52.88|50.28|0
1638931820000|2021-12-08 02:50:20|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638931830000|2021-12-08 02:50:30|52.88|50.28|52.83|50.23|52.88|50.28|52.83|50.23|0
1638931840000|2021-12-08 02:50:40|52.85|50.25|52.81|50.21|52.85|50.25|52.81|50.21|0
1638931850000|2021-12-08 02:50:50|52.83|50.23|52.85|50.25|52.85|50.25|52.83|50.23|0
1638931860000|2021-12-08 02:51:00|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1638931870000|2021-12-08 02:51:10|52.88|50.28|52.93|50.33|52.94|50.34|52.88|50.28|0
1638931880000|2021-12-08 02:51:20|52.88|50.28|52.91|50.31|52.91|50.31|52.88|50.28|0
1638931890000|2021-12-08 02:51:30|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1638931900000|2021-12-08 02:51:40|52.94|50.34|52.98|50.38|52.98|50.38|52.94|50.34|0
1638931920000|2021-12-08 02:52:00|52.96|50.36|52.94|50.34|52.96|50.36|52.94|50.34|0
1638931930000|2021-12-08 02:52:10|52.98|50.38|52.94|50.34|52.98|50.38|52.94|50.34|0
1638931950000|2021-12-08 02:52:30|52.96|50.36|52.94|50.34|52.98|50.38|52.94|50.34|0
1638931960000|2021-12-08 02:52:40|52.98|50.38|52.99|50.39|52.99|50.39|52.98|50.38|0
1638931970000|2021-12-08 02:52:50|52.98|50.38|53.03|50.43|53.03|50.43|52.98|50.38|0
1638931980000|2021-12-08 02:53:00|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1638931990000|2021-12-08 02:53:10|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1638932000000|2021-12-08 02:53:20|53.01|50.41|53.04|50.44|53.04|50.44|53.01|50.41|0
1638932010000|2021-12-08 02:53:30|53.03|50.43|53.04|50.44|53.04|50.44|53.03|50.43|0
1638932020000|2021-12-08 02:53:40|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1638932030000|2021-12-08 02:53:50|53.01|50.41|53.01|50.41|53.03|50.43|53.01|50.41|0
1638932040000|2021-12-08 02:54:00|53.04|50.44|53.01|50.41|53.04|50.44|53.01|50.41|0
1638932050000|2021-12-08 02:54:10|53.03|50.43|53.01|50.41|53.03|50.43|53.01|50.41|0
1638932060000|2021-12-08 02:54:20|53.04|50.44|53.03|50.43|53.04|50.44|53.03|50.43|0
1638932070000|2021-12-08 02:54:30|53.04|50.44|53.04|50.44|53.08|50.48|53.04|50.44|0
1638932080000|2021-12-08 02:54:40|53.08|50.48|53.11|50.51|53.11|50.51|53.08|50.48|0
1638932090000|2021-12-08 02:54:50|53.08|50.48|53.08|50.48|53.11|50.51|53.08|50.48|0
1638932100000|2021-12-08 02:55:00|53.04|50.44|53.08|50.48|53.08|50.48|53.04|50.44|0
1638932110000|2021-12-08 02:55:10|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1638932120000|2021-12-08 02:55:20|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1638932140000|2021-12-08 02:55:40|53.07|50.47|53.11|50.51|53.11|50.51|53.07|50.47|0
1638932150000|2021-12-08 02:55:50|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1638932160000|2021-12-08 02:56:00|53.06|50.46|53.06|50.46|53.07|50.47|53.06|50.46|0
1638932170000|2021-12-08 02:56:10|53.04|50.44|53.09|50.49|53.11|50.51|53.04|50.44|0
1638932180000|2021-12-08 02:56:20|53.07|50.47|53.11|50.51|53.11|50.51|53.07|50.47|0
1638932190000|2021-12-08 02:56:30|53.09|50.49|53.07|50.47|53.11|50.51|53.07|50.47|0
1638932200000|2021-12-08 02:56:40|53.09|50.49|53.07|50.47|53.11|50.51|53.07|50.47|0
1638932210000|2021-12-08 02:56:50|53.11|50.51|53.09|50.49|53.11|50.51|53.09|50.49|0
1638932220000|2021-12-08 02:57:00|53.07|50.47|53.04|50.44|53.07|50.47|53.04|50.44|0
1638932230000|2021-12-08 02:57:10|53.07|50.47|53.04|50.44|53.07|50.47|53.04|50.44|0
1638932240000|2021-12-08 02:57:20|53.07|50.47|53.06|50.46|53.07|50.47|53.04|50.44|0
1638932250000|2021-12-08 02:57:30|53.07|50.47|53.07|50.47|53.09|50.49|53.07|50.47|0
1638932260000|2021-12-08 02:57:40|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1638932270000|2021-12-08 02:57:50|53.14|50.54|53.14|50.54|53.17|50.57|53.14|50.54|0
1638932280000|2021-12-08 02:58:00|53.12|50.52|53.11|50.51|53.12|50.52|53.11|50.51|0
1638932290000|2021-12-08 02:58:10|53.07|50.47|53.09|50.49|53.09|50.49|53.07|50.47|0
1638932300000|2021-12-08 02:58:20|53.06|50.46|53.04|50.44|53.07|50.47|53.04|50.44|0
1638932310000|2021-12-08 02:58:30|53.06|50.46|53.04|50.44|53.06|50.46|53.04|50.44|0
1638932320000|2021-12-08 02:58:40|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1638932330000|2021-12-08 02:58:50|53.04|50.44|53.01|50.41|53.06|50.46|53.01|50.41|0
1638932340000|2021-12-08 02:59:00|53.06|50.46|53.07|50.47|53.07|50.47|53.06|50.46|0
1638932360000|2021-12-08 02:59:20|53.11|50.51|53.07|50.47|53.11|50.51|53.04|50.44|0
1638932370000|2021-12-08 02:59:30|53.09|50.49|53.07|50.47|53.11|50.51|53.07|50.47|0
1638932380000|2021-12-08 02:59:40|52.97|50.37|52.99|50.39|53.01|50.41|52.97|50.37|0
1638932390000|2021-12-08 02:59:50|53.01|50.41|53.06|50.46|53.07|50.47|53.01|50.41|0
1638932400000|2021-12-08 03:00:00|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1638932410000|2021-12-08 03:00:10|53.07|50.47|53.11|50.51|53.11|50.51|53.07|50.47|0
1638932420000|2021-12-08 03:00:20|53.06|50.46|53.06|50.46|53.06|50.46|53.06|50.46|0
1638932430000|2021-12-08 03:00:30|53.07|50.47|53.07|50.47|53.11|50.51|53.07|50.47|0
1638932440000|2021-12-08 03:00:40|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1638932450000|2021-12-08 03:00:50|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1638932480000|2021-12-08 03:01:20|53.09|50.49|53.09|50.49|53.11|50.51|53.09|50.49|0
1638932490000|2021-12-08 03:01:30|53.07|50.47|53.1|50.5|53.11|50.51|53.07|50.47|0
1638932510000|2021-12-08 03:01:50|53.14|50.54|53.16|50.56|53.16|50.56|53.14|50.54|0
1638932520000|2021-12-08 03:02:00|53.14|50.54|53.17|50.57|53.17|50.57|53.14|50.54|0
1638932530000|2021-12-08 03:02:10|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638932540000|2021-12-08 03:02:20|53.24|50.64|53.27|50.67|53.27|50.67|53.24|50.64|0
1638932580000|2021-12-08 03:03:00|53.25|50.65|53.27|50.67|53.27|50.67|53.25|50.65|0
1638932600000|2021-12-08 03:03:20|53.3|50.7|53.27|50.67|53.3|50.7|53.27|50.67|0
1638932610000|2021-12-08 03:03:30|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638932630000|2021-12-08 03:03:50|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1638932640000|2021-12-08 03:04:00|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638932650000|2021-12-08 03:04:10|53.27|50.67|53.2|50.6|53.27|50.67|53.2|50.6|0
1638932660000|2021-12-08 03:04:20|53.17|50.57|53.1|50.5|53.17|50.57|53.1|50.5|0
1638932670000|2021-12-08 03:04:30|53.07|50.47|53.1|50.5|53.1|50.5|53.07|50.47|0
1638932680000|2021-12-08 03:04:40|53.14|50.54|53.14|50.54|53.14|50.54|53.1|50.5|0
1638932690000|2021-12-08 03:04:50|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1638932700000|2021-12-08 03:05:00|53.14|50.54|53.14|50.54|53.14|50.54|53.12|50.52|0
1638932710000|2021-12-08 03:05:10|53.17|50.57|53.14|50.54|53.17|50.57|53.14|50.54|0
1638932720000|2021-12-08 03:05:20|53.17|50.57|53.2|50.6|53.2|50.6|53.17|50.57|0
1638932730000|2021-12-08 03:05:30|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1638932740000|2021-12-08 03:05:40|53.2|50.6|53.2|50.6|53.2|50.6|53.19|50.59|0
1638932750000|2021-12-08 03:05:50|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1638932760000|2021-12-08 03:06:00|53.17|50.57|53.27|50.67|53.27|50.67|53.17|50.57|0
1638932770000|2021-12-08 03:06:10|53.25|50.65|53.22|50.62|53.27|50.67|53.22|50.62|0
1638932780000|2021-12-08 03:06:20|53.24|50.64|53.22|50.62|53.24|50.64|53.22|50.62|0
1638932790000|2021-12-08 03:06:30|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1638932800000|2021-12-08 03:06:40|53.22|50.62|53.2|50.6|53.22|50.62|53.2|50.6|0
1638932810000|2021-12-08 03:06:50|53.22|50.62|53.27|50.67|53.27|50.67|53.2|50.6|0
1638932820000|2021-12-08 03:07:00|53.23|50.63|53.2|50.6|53.27|50.67|53.2|50.6|0
1638932830000|2021-12-08 03:07:10|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1638932840000|2021-12-08 03:07:20|53.2|50.6|53.17|50.57|53.2|50.6|53.17|50.57|0
1638932860000|2021-12-08 03:07:40|53.13|50.53|53.13|50.53|53.13|50.53|53.1|50.5|0
1638932870000|2021-12-08 03:07:50|53.17|50.57|53.19|50.59|53.19|50.59|53.17|50.57|0
1638932880000|2021-12-08 03:08:00|53.2|50.6|53.17|50.57|53.2|50.6|53.17|50.57|0
1638932890000|2021-12-08 03:08:10|53.15|50.55|53.17|50.57|53.17|50.57|53.15|50.55|0
1638932900000|2021-12-08 03:08:20|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1638932910000|2021-12-08 03:08:30|53.23|50.63|53.17|50.57|53.23|50.63|53.17|50.57|0
1638932930000|2021-12-08 03:08:50|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1638932940000|2021-12-08 03:09:00|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1638932960000|2021-12-08 03:09:20|53.13|50.53|53.17|50.57|53.17|50.57|53.13|50.53|0
1638932970000|2021-12-08 03:09:30|53.13|50.53|53.13|50.53|53.15|50.55|53.13|50.53|0
1638932990000|2021-12-08 03:09:50|53.12|50.52|53.1|50.5|53.12|50.52|53.1|50.5|0
1638933010000|2021-12-08 03:10:10|53.13|50.53|53.1|50.5|53.13|50.53|53.1|50.5|0
1638933020000|2021-12-08 03:10:20|53.12|50.52|53.13|50.53|53.13|50.53|53.12|50.52|0
1638933030000|2021-12-08 03:10:30|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1638933050000|2021-12-08 03:10:50|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1638933060000|2021-12-08 03:11:00|53.17|50.57|53.15|50.55|53.17|50.57|53.15|50.55|0
1638933070000|2021-12-08 03:11:10|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1638933080000|2021-12-08 03:11:20|53.18|50.58|53.17|50.57|53.2|50.6|53.17|50.57|0
1638933090000|2021-12-08 03:11:30|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1638933110000|2021-12-08 03:11:50|53.22|50.62|53.22|50.62|53.23|50.63|53.22|50.62|0
1638933120000|2021-12-08 03:12:00|53.23|50.63|53.2|50.6|53.23|50.63|53.2|50.6|0
1638933140000|2021-12-08 03:12:20|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1638933150000|2021-12-08 03:12:30|53.17|50.57|53.2|50.6|53.2|50.6|53.17|50.57|0
1638933160000|2021-12-08 03:12:40|53.17|50.57|53.13|50.53|53.17|50.57|53.13|50.53|0
1638933170000|2021-12-08 03:12:50|53.15|50.55|53.17|50.57|53.17|50.57|53.13|50.53|0
1638933180000|2021-12-08 03:13:00|53.2|50.6|53.17|50.57|53.2|50.6|53.17|50.57|0
1638933190000|2021-12-08 03:13:10|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1638933200000|2021-12-08 03:13:20|53.13|50.53|53.1|50.5|53.13|50.53|53.1|50.5|0
1638933210000|2021-12-08 03:13:30|53.12|50.52|53.1|50.5|53.13|50.53|53.1|50.5|0
1638933220000|2021-12-08 03:13:40|53.12|50.52|53.1|50.5|53.12|50.52|53.1|50.5|0
1638933230000|2021-12-08 03:13:50|53.08|50.48|53.07|50.47|53.08|50.48|53.07|50.47|0
1638933240000|2021-12-08 03:14:00|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1638933250000|2021-12-08 03:14:10|53.12|50.52|53.12|50.52|53.12|50.52|53.1|50.5|0
1638933260000|2021-12-08 03:14:20|53.08|50.48|53.1|50.5|53.1|50.5|53.08|50.48|0
1638933270000|2021-12-08 03:14:30|53.13|50.53|53.12|50.52|53.13|50.53|53.12|50.52|0
1638933280000|2021-12-08 03:14:40|53.1|50.5|53.12|50.52|53.12|50.52|53.1|50.5|0
1638933290000|2021-12-08 03:14:50|53.1|50.5|53.12|50.52|53.12|50.52|53.1|50.5|0
1638933300000|2021-12-08 03:15:00|53.13|50.53|53.1|50.5|53.13|50.53|53.1|50.5|0
1638933310000|2021-12-08 03:15:10|53.06|50.46|53.06|50.46|53.08|50.48|53.06|50.46|0
1638933320000|2021-12-08 03:15:20|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1638933330000|2021-12-08 03:15:30|53.08|50.48|53.1|50.5|53.1|50.5|53.08|50.48|0
1638933350000|2021-12-08 03:15:50|53.06|50.46|53.06|50.46|53.06|50.46|53.06|50.46|0
1638933370000|2021-12-08 03:16:10|53.03|50.43|53.03|50.43|53.03|50.43|53.03|50.43|0
1638933380000|2021-12-08 03:16:20|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1638933390000|2021-12-08 03:16:30|52.93|50.33|52.93|50.33|52.96|50.36|52.93|50.33|0
1638933400000|2021-12-08 03:16:40|52.87|50.27|52.83|50.23|52.87|50.27|52.83|50.23|0
1638933410000|2021-12-08 03:16:50|52.87|50.27|52.88|50.28|52.88|50.28|52.87|50.27|0
1638933420000|2021-12-08 03:17:00|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1638933430000|2021-12-08 03:17:10|52.93|50.33|53|50.4|53|50.4|52.93|50.33|0
1638933440000|2021-12-08 03:17:20|52.96|50.36|53|50.4|53|50.4|52.96|50.36|0
1638933450000|2021-12-08 03:17:30|52.98|50.38|53|50.4|53|50.4|52.98|50.38|0
1638933460000|2021-12-08 03:17:40|53.03|50.43|53.03|50.43|53.03|50.43|53.03|50.43|0
1638933470000|2021-12-08 03:17:50|53.01|50.41|53.03|50.43|53.03|50.43|53|50.4|0
1638933480000|2021-12-08 03:18:00|53|50.4|53|50.4|53|50.4|53|50.4|0
1638933490000|2021-12-08 03:18:10|52.96|50.36|53|50.4|53|50.4|52.96|50.36|0
1638933500000|2021-12-08 03:18:20|53.03|50.43|53.03|50.43|53.06|50.46|53.03|50.43|0
1638933510000|2021-12-08 03:18:30|53.01|50.41|53.03|50.43|53.03|50.43|53.01|50.41|0
1638933520000|2021-12-08 03:18:40|53.05|50.45|53.06|50.46|53.1|50.5|53.05|50.45|0
1638933530000|2021-12-08 03:18:50|53.08|50.48|53.1|50.5|53.1|50.5|53.08|50.48|0
1638933540000|2021-12-08 03:19:00|53.06|50.46|53.11|50.51|53.13|50.53|53.06|50.46|0
1638933550000|2021-12-08 03:19:10|53.1|50.5|53.13|50.53|53.13|50.53|53.1|50.5|0
1638933560000|2021-12-08 03:19:20|53.11|50.51|53.13|50.53|53.13|50.53|53.11|50.51|0
1638933570000|2021-12-08 03:19:30|53.11|50.51|53.13|50.53|53.13|50.53|53.11|50.51|0
1638933580000|2021-12-08 03:19:40|53.1|50.5|53.13|50.53|53.13|50.53|53.1|50.5|0
1638933590000|2021-12-08 03:19:50|53.1|50.5|53.06|50.46|53.1|50.5|53.06|50.46|0
1638933600000|2021-12-08 03:20:00|53.1|50.5|53.1|50.5|53.1|50.5|53.06|50.46|0
1638933610000|2021-12-08 03:20:10|53.08|50.48|53.13|50.53|53.13|50.53|53.08|50.48|0
1638933620000|2021-12-08 03:20:20|53.09|50.49|53.13|50.53|53.13|50.53|53.09|50.49|0
1638933630000|2021-12-08 03:20:30|53.16|50.56|53.18|50.58|53.18|50.58|53.13|50.53|0
1638933640000|2021-12-08 03:20:40|53.19|50.59|53.18|50.58|53.19|50.59|53.18|50.58|0
1638933650000|2021-12-08 03:20:50|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1638933660000|2021-12-08 03:21:00|53.18|50.58|53.19|50.59|53.19|50.59|53.18|50.58|0
1638933670000|2021-12-08 03:21:10|53.18|50.58|53.19|50.59|53.19|50.59|53.18|50.58|0
1638933680000|2021-12-08 03:21:20|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1638933690000|2021-12-08 03:21:30|53.19|50.59|53.19|50.59|53.23|50.63|53.19|50.59|0
1638933700000|2021-12-08 03:21:40|53.21|50.61|53.19|50.59|53.21|50.61|53.19|50.59|0
1638933710000|2021-12-08 03:21:50|53.18|50.58|53.19|50.59|53.19|50.59|53.18|50.58|0
1638933720000|2021-12-08 03:22:00|53.18|50.58|53.19|50.59|53.19|50.59|53.18|50.58|0
1638933740000|2021-12-08 03:22:20|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1638933750000|2021-12-08 03:22:30|53.13|50.53|53.14|50.54|53.16|50.56|53.13|50.53|0
1638933760000|2021-12-08 03:22:40|53.16|50.56|53.09|50.49|53.16|50.56|53.09|50.49|0
1638933770000|2021-12-08 03:22:50|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1638933780000|2021-12-08 03:23:00|53.16|50.56|53.19|50.59|53.19|50.59|53.16|50.56|0
1638933790000|2021-12-08 03:23:10|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1638933810000|2021-12-08 03:23:30|53.19|50.59|53.16|50.56|53.19|50.59|53.16|50.56|0
1638933820000|2021-12-08 03:23:40|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1638933840000|2021-12-08 03:24:00|53.09|50.49|53.13|50.53|53.13|50.53|53.09|50.49|0
1638933850000|2021-12-08 03:24:10|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1638933860000|2021-12-08 03:24:20|53.13|50.53|53.11|50.51|53.13|50.53|53.09|50.49|0
1638933870000|2021-12-08 03:24:30|53.09|50.49|53.09|50.49|53.13|50.53|53.09|50.49|0
1638933880000|2021-12-08 03:24:40|53.11|50.51|53.13|50.53|53.13|50.53|53.11|50.51|0
1638933890000|2021-12-08 03:24:50|53.09|50.49|53.06|50.46|53.09|50.49|53.06|50.46|0
1638933900000|2021-12-08 03:25:00|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1638933910000|2021-12-08 03:25:10|53.14|50.54|53.13|50.53|53.14|50.54|53.13|50.53|0
1638933920000|2021-12-08 03:25:20|53.16|50.56|53.13|50.53|53.16|50.56|53.13|50.53|0
1638933930000|2021-12-08 03:25:30|53.14|50.54|53.13|50.53|53.14|50.54|53.13|50.53|0
1638933940000|2021-12-08 03:25:40|53.11|50.51|53.13|50.53|53.13|50.53|53.11|50.51|0
1638933950000|2021-12-08 03:25:50|53.16|50.56|53.13|50.53|53.16|50.56|53.13|50.53|0
1638933960000|2021-12-08 03:26:00|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1638933970000|2021-12-08 03:26:10|53.12|50.52|53.09|50.49|53.12|50.52|53.08|50.48|0
1638933980000|2021-12-08 03:26:20|53.12|50.52|53.09|50.49|53.12|50.52|53.09|50.49|0
1638933990000|2021-12-08 03:26:30|53.12|50.52|53.12|50.52|53.12|50.52|53.09|50.49|0
1638934010000|2021-12-08 03:26:50|53.09|50.49|53.11|50.51|53.11|50.51|53.09|50.49|0
1638934020000|2021-12-08 03:27:00|53.12|50.52|53.14|50.54|53.16|50.56|53.12|50.52|0
1638934030000|2021-12-08 03:27:10|53.12|50.52|53.09|50.49|53.12|50.52|53.09|50.49|0
1638934040000|2021-12-08 03:27:20|53.08|50.48|53.09|50.49|53.09|50.49|53.08|50.48|0
1638934050000|2021-12-08 03:27:30|53.08|50.48|53.09|50.49|53.09|50.49|53.08|50.48|0
1638934060000|2021-12-08 03:27:40|53.06|50.46|53.06|50.46|53.06|50.46|53.06|50.46|0
1638934070000|2021-12-08 03:27:50|52.96|50.36|52.96|50.36|52.99|50.39|52.96|50.36|0
1638934080000|2021-12-08 03:28:00|52.98|50.38|52.99|50.39|52.99|50.39|52.96|50.36|0
1638934090000|2021-12-08 03:28:10|53.06|50.46|52.99|50.39|53.06|50.46|52.96|50.36|0
1638934110000|2021-12-08 03:28:30|53.02|50.42|53.02|50.42|53.02|50.42|53.02|50.42|0
1638934120000|2021-12-08 03:28:40|53.01|50.41|53.02|50.42|53.02|50.42|53.01|50.41|0
1638934130000|2021-12-08 03:28:50|53.01|50.41|53.04|50.44|53.04|50.44|53.01|50.41|0
1638934140000|2021-12-08 03:29:00|53.06|50.46|53.09|50.49|53.09|50.49|53.06|50.46|0
1638934150000|2021-12-08 03:29:10|53.14|50.54|53.19|50.59|53.19|50.59|53.12|50.52|0
1638934160000|2021-12-08 03:29:20|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1638934170000|2021-12-08 03:29:30|53.19|50.59|53.22|50.62|53.22|50.62|53.19|50.59|0
1638934190000|2021-12-08 03:29:50|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1638934200000|2021-12-08 03:30:00|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1638934210000|2021-12-08 03:30:10|53.21|50.61|53.19|50.59|53.22|50.62|53.19|50.59|0
1638934220000|2021-12-08 03:30:20|53.22|50.62|53.19|50.59|53.22|50.62|53.19|50.59|0
1638934240000|2021-12-08 03:30:40|53.16|50.56|53.12|50.52|53.16|50.56|53.12|50.52|0
1638934250000|2021-12-08 03:30:50|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1638934270000|2021-12-08 03:31:10|53.12|50.52|53.12|50.52|53.12|50.52|53.12|50.52|0
1638934280000|2021-12-08 03:31:20|53.16|50.56|53.16|50.56|53.17|50.57|53.16|50.56|0
1638934290000|2021-12-08 03:31:30|53.19|50.59|53.21|50.61|53.21|50.61|53.17|50.57|0
1638934300000|2021-12-08 03:31:40|53.22|50.62|53.16|50.56|53.22|50.62|53.16|50.56|0
1638934310000|2021-12-08 03:31:50|53.14|50.54|53.14|50.54|53.14|50.54|53.12|50.52|0
1638934320000|2021-12-08 03:32:00|53.16|50.56|53.14|50.54|53.16|50.56|53.14|50.54|0
1638934330000|2021-12-08 03:32:10|53.15|50.55|53.11|50.51|53.15|50.55|53.11|50.51|0
1638934340000|2021-12-08 03:32:20|53.12|50.52|53.12|50.52|53.12|50.52|53.12|50.52|0
1638934350000|2021-12-08 03:32:30|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1638934360000|2021-12-08 03:32:40|53.06|50.46|52.99|50.39|53.06|50.46|52.99|50.39|0
1638934370000|2021-12-08 03:32:50|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1638934380000|2021-12-08 03:33:00|52.99|50.39|52.99|50.39|53.01|50.41|52.96|50.36|0
1638934390000|2021-12-08 03:33:10|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1638934400000|2021-12-08 03:33:20|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1638934410000|2021-12-08 03:33:30|52.96|50.36|52.91|50.31|52.96|50.36|52.91|50.31|0
1638934420000|2021-12-08 03:33:40|52.89|50.29|52.92|50.32|52.92|50.32|52.89|50.29|0
1638934430000|2021-12-08 03:33:50|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1638934440000|2021-12-08 03:34:00|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1638934460000|2021-12-08 03:34:20|52.89|50.29|52.92|50.32|52.92|50.32|52.89|50.29|0
1638934470000|2021-12-08 03:34:30|52.89|50.29|52.87|50.27|52.89|50.29|52.87|50.27|0
1638934480000|2021-12-08 03:34:40|52.86|50.26|52.86|50.26|52.89|50.29|52.86|50.26|0
1638934490000|2021-12-08 03:34:50|52.84|50.24|52.87|50.27|52.87|50.27|52.84|50.24|0
1638934500000|2021-12-08 03:35:00|52.86|50.26|52.89|50.29|52.89|50.29|52.86|50.26|0
1638934510000|2021-12-08 03:35:10|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1638934520000|2021-12-08 03:35:20|52.91|50.31|52.89|50.29|52.91|50.31|52.89|50.29|0
1638934530000|2021-12-08 03:35:30|52.91|50.31|52.92|50.32|52.92|50.32|52.91|50.31|0
1638934540000|2021-12-08 03:35:40|52.94|50.34|52.92|50.32|52.94|50.34|52.92|50.32|0
1638934570000|2021-12-08 03:36:10|52.95|50.35|52.97|50.37|52.99|50.39|52.95|50.35|0
1638934580000|2021-12-08 03:36:20|52.95|50.35|52.92|50.32|52.95|50.35|52.92|50.32|0
1638934590000|2021-12-08 03:36:30|52.94|50.34|52.94|50.34|52.94|50.34|52.92|50.32|0
1638934600000|2021-12-08 03:36:40|52.92|50.32|52.9|50.3|52.92|50.32|52.9|50.3|0
1638934610000|2021-12-08 03:36:50|52.89|50.29|52.82|50.22|52.89|50.29|52.82|50.22|0
1638934620000|2021-12-08 03:37:00|52.79|50.19|52.76|50.16|52.79|50.19|52.76|50.16|0
1638934630000|2021-12-08 03:37:10|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1638934650000|2021-12-08 03:37:30|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1638934660000|2021-12-08 03:37:40|52.84|50.24|52.84|50.24|52.84|50.24|52.82|50.22|0
1638934670000|2021-12-08 03:37:50|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1638934680000|2021-12-08 03:38:00|52.84|50.24|52.79|50.19|52.85|50.25|52.75|50.15|0
1638934690000|2021-12-08 03:38:10|52.75|50.15|52.79|50.19|52.79|50.19|52.75|50.15|0
1638934710000|2021-12-08 03:38:30|52.75|50.15|52.82|50.22|52.82|50.22|52.75|50.15|0
1638934720000|2021-12-08 03:38:40|52.79|50.19|52.79|50.19|52.82|50.22|52.79|50.19|0
1638934730000|2021-12-08 03:38:50|52.82|50.22|52.87|50.27|52.87|50.27|52.82|50.22|0
1638934740000|2021-12-08 03:39:00|52.89|50.29|52.85|50.25|52.89|50.29|52.85|50.25|0
1638934750000|2021-12-08 03:39:10|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1638934760000|2021-12-08 03:39:20|52.79|50.19|52.79|50.19|52.79|50.19|52.77|50.17|0
1638934770000|2021-12-08 03:39:30|52.77|50.17|52.72|50.12|52.77|50.17|52.72|50.12|0
1638934780000|2021-12-08 03:39:40|52.69|50.09|52.72|50.12|52.72|50.12|52.69|50.09|0
1638934790000|2021-12-08 03:39:50|52.75|50.15|52.72|50.12|52.75|50.15|52.72|50.12|0
1638934800000|2021-12-08 03:40:00|52.7|50.1|52.7|50.1|52.7|50.1|52.7|50.1|0
1638934810000|2021-12-08 03:40:10|52.52|49.92|52.65|50.05|52.65|50.05|52.52|49.92|0
1638934820000|2021-12-08 03:40:20|52.69|50.09|52.65|50.05|52.69|50.09|52.65|50.05|0
1638934830000|2021-12-08 03:40:30|52.62|50.02|52.65|50.05|52.65|50.05|52.62|50.02|0
1638934840000|2021-12-08 03:40:40|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1638934850000|2021-12-08 03:40:50|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1638934860000|2021-12-08 03:41:00|52.69|50.09|52.69|50.09|52.72|50.12|52.69|50.09|0
1638934870000|2021-12-08 03:41:10|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1638934880000|2021-12-08 03:41:20|52.67|50.07|52.65|50.05|52.67|50.07|52.65|50.05|0
1638934890000|2021-12-08 03:41:30|52.67|50.07|52.67|50.07|52.69|50.09|52.65|50.05|0
1638934900000|2021-12-08 03:41:40|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1638934910000|2021-12-08 03:41:50|52.69|50.09|52.69|50.09|52.69|50.09|52.69|50.09|0
1638934920000|2021-12-08 03:42:00|52.67|50.07|52.67|50.07|52.67|50.07|52.67|50.07|0
1638934930000|2021-12-08 03:42:10|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1638934940000|2021-12-08 03:42:20|52.64|50.04|52.65|50.05|52.69|50.09|52.64|50.04|0
1638934950000|2021-12-08 03:42:30|52.67|50.07|52.65|50.05|52.67|50.07|52.65|50.05|0
1638934960000|2021-12-08 03:42:40|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1638934980000|2021-12-08 03:43:00|52.65|50.05|52.64|50.04|52.65|50.05|52.64|50.04|0
1638934990000|2021-12-08 03:43:10|52.65|50.05|52.64|50.04|52.65|50.05|52.64|50.04|0
1638935000000|2021-12-08 03:43:20|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1638935010000|2021-12-08 03:43:30|52.59|49.99|52.6|50|52.6|50|52.59|49.99|0
1638935020000|2021-12-08 03:43:40|52.62|50.02|52.62|50.02|52.62|50.02|52.59|49.99|0
1638935030000|2021-12-08 03:43:50|52.6|50|52.59|49.99|52.6|50|52.59|49.99|0
1638935040000|2021-12-08 03:44:00|52.6|50|52.62|50.02|52.62|50.02|52.6|50|0
1638935050000|2021-12-08 03:44:10|52.64|50.04|52.65|50.05|52.65|50.05|52.62|50.02|0
1638935060000|2021-12-08 03:44:20|52.62|50.02|52.65|50.05|52.65|50.05|52.62|50.02|0
1638935070000|2021-12-08 03:44:30|52.67|50.07|52.69|50.09|52.69|50.09|52.67|50.07|0
1638935080000|2021-12-08 03:44:40|52.67|50.07|52.69|50.09|52.69|50.09|52.67|50.07|0
1638935090000|2021-12-08 03:44:50|52.72|50.12|52.7|50.1|52.72|50.12|52.7|50.1|0
1638935100000|2021-12-08 03:45:00|52.72|50.12|52.72|50.12|52.72|50.12|52.69|50.09|0
1638935110000|2021-12-08 03:45:10|52.75|50.15|52.72|50.12|52.75|50.15|52.72|50.12|0
1638935120000|2021-12-08 03:45:20|52.75|50.15|52.72|50.12|52.75|50.15|52.72|50.12|0
1638935130000|2021-12-08 03:45:30|52.73|50.13|52.75|50.15|52.75|50.15|52.72|50.12|0
1638935140000|2021-12-08 03:45:40|52.72|50.12|52.67|50.07|52.72|50.12|52.67|50.07|0
1638935150000|2021-12-08 03:45:50|52.68|50.08|52.68|50.08|52.68|50.08|52.67|50.07|0
1638935160000|2021-12-08 03:46:00|52.72|50.12|52.75|50.15|52.75|50.15|52.72|50.12|0
1638935170000|2021-12-08 03:46:10|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1638935180000|2021-12-08 03:46:20|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1638935190000|2021-12-08 03:46:30|52.82|50.22|52.83|50.23|52.83|50.23|52.82|50.22|0
1638935200000|2021-12-08 03:46:40|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1638935210000|2021-12-08 03:46:50|52.78|50.18|52.82|50.22|52.82|50.22|52.78|50.18|0
1638935220000|2021-12-08 03:47:00|52.83|50.23|52.82|50.22|52.83|50.23|52.82|50.22|0
1638935230000|2021-12-08 03:47:10|52.85|50.25|52.82|50.22|52.85|50.25|52.82|50.22|0
1638935250000|2021-12-08 03:47:30|52.78|50.18|52.8|50.2|52.82|50.22|52.78|50.18|0
1638935260000|2021-12-08 03:47:40|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1638935270000|2021-12-08 03:47:50|52.8|50.2|52.82|50.22|52.85|50.25|52.8|50.2|0
1638935280000|2021-12-08 03:48:00|52.78|50.18|52.8|50.2|52.8|50.2|52.78|50.18|0
1638935290000|2021-12-08 03:48:10|52.78|50.18|52.8|50.2|52.8|50.2|52.78|50.18|0
1638935300000|2021-12-08 03:48:20|52.82|50.22|52.78|50.18|52.82|50.22|52.78|50.18|0
1638935320000|2021-12-08 03:48:40|52.82|50.22|52.81|50.21|52.82|50.22|52.81|50.21|0
1638935330000|2021-12-08 03:48:50|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1638935340000|2021-12-08 03:49:00|52.8|50.2|52.81|50.21|52.81|50.21|52.8|50.2|0
1638935350000|2021-12-08 03:49:10|52.8|50.2|52.78|50.18|52.8|50.2|52.78|50.18|0
1638935360000|2021-12-08 03:49:20|52.81|50.21|52.83|50.23|52.83|50.23|52.81|50.21|0
1638935370000|2021-12-08 03:49:30|52.85|50.25|52.88|50.28|52.88|50.28|52.85|50.25|0
1638935380000|2021-12-08 03:49:40|52.86|50.26|52.85|50.25|52.86|50.26|52.85|50.25|0
1638935390000|2021-12-08 03:49:50|52.81|50.21|52.85|50.25|52.85|50.25|52.81|50.21|0
1638935410000|2021-12-08 03:50:10|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1638935430000|2021-12-08 03:50:30|52.83|50.23|52.83|50.23|52.85|50.25|52.83|50.23|0
1638935440000|2021-12-08 03:50:40|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1638935460000|2021-12-08 03:51:00|52.78|50.18|52.75|50.15|52.78|50.18|52.75|50.15|0
1638935470000|2021-12-08 03:51:10|52.73|50.13|52.71|50.11|52.73|50.13|52.71|50.11|0
1638935480000|2021-12-08 03:51:20|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1638935490000|2021-12-08 03:51:30|52.73|50.13|52.81|50.21|52.81|50.21|52.73|50.13|0
1638935530000|2021-12-08 03:52:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1638935550000|2021-12-08 03:52:30|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1638935570000|2021-12-08 03:52:50|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1638935590000|2021-12-08 03:53:10|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1638935630000|2021-12-08 03:53:50|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1638935640000|2021-12-08 03:54:00|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1638935650000|2021-12-08 03:54:10|52.7|50.1|52.71|50.11|52.71|50.11|52.68|50.08|0
1638935660000|2021-12-08 03:54:20|52.7|50.1|52.68|50.08|52.7|50.1|52.68|50.08|0
1638935680000|2021-12-08 03:54:40|52.7|50.1|52.71|50.11|52.71|50.11|52.68|50.08|0
1638935700000|2021-12-08 03:55:00|52.73|50.13|52.75|50.15|52.75|50.15|52.73|50.13|0
1638935710000|2021-12-08 03:55:10|52.71|50.11|52.73|50.13|52.73|50.13|52.71|50.11|0
1638935720000|2021-12-08 03:55:20|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1638935750000|2021-12-08 03:55:50|52.75|50.15|52.75|50.15|52.75|50.15|52.75|50.15|0
1638935760000|2021-12-08 03:56:00|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1638935770000|2021-12-08 03:56:10|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1638935780000|2021-12-08 03:56:20|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1638935790000|2021-12-08 03:56:30|52.73|50.13|52.74|50.14|52.74|50.14|52.73|50.13|0
1638935810000|2021-12-08 03:56:50|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1638935820000|2021-12-08 03:57:00|52.78|50.18|52.76|50.16|52.78|50.18|52.74|50.14|0
1638935830000|2021-12-08 03:57:10|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1638935860000|2021-12-08 03:57:40|52.76|50.16|52.74|50.14|52.76|50.16|52.74|50.14|0
1638935880000|2021-12-08 03:58:00|52.78|50.18|52.81|50.21|52.81|50.21|52.78|50.18|0
1638935890000|2021-12-08 03:58:10|52.84|50.24|52.84|50.24|52.88|50.28|52.84|50.24|0
1638935920000|2021-12-08 03:58:40|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1638935930000|2021-12-08 03:58:50|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1638935940000|2021-12-08 03:59:00|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1638935950000|2021-12-08 03:59:10|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1638935970000|2021-12-08 03:59:30|52.88|50.28|52.84|50.24|52.88|50.28|52.84|50.24|0
1638935980000|2021-12-08 03:59:40|52.86|50.26|52.86|50.26|52.86|50.26|52.86|50.26|0
1638935990000|2021-12-08 03:59:50|52.84|50.24|52.83|50.23|52.84|50.24|52.83|50.23|0
1638936000000|2021-12-08 04:00:00|52.84|50.24|52.84|50.24|52.84|50.24|52.81|50.21|0
1638936010000|2021-12-08 04:00:10|52.81|50.21|52.78|50.18|52.81|50.21|52.78|50.18|0
1638936030000|2021-12-08 04:00:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1638936040000|2021-12-08 04:00:40|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1638936050000|2021-12-08 04:00:50|52.78|50.18|52.74|50.14|52.78|50.18|52.74|50.14|0
1638936060000|2021-12-08 04:01:00|52.73|50.13|52.73|50.13|52.74|50.14|52.73|50.13|0
1638936070000|2021-12-08 04:01:10|52.71|50.11|52.74|50.14|52.74|50.14|52.71|50.11|0
1638936080000|2021-12-08 04:01:20|52.71|50.11|52.71|50.11|52.71|50.11|52.71|50.11|0
1638936090000|2021-12-08 04:01:30|52.73|50.13|52.71|50.11|52.73|50.13|52.71|50.11|0
1638936100000|2021-12-08 04:01:40|52.73|50.13|52.73|50.13|52.73|50.13|52.73|50.13|0
1638936110000|2021-12-08 04:01:50|52.71|50.11|52.74|50.14|52.74|50.14|52.71|50.11|0
1638936120000|2021-12-08 04:02:00|52.76|50.16|52.74|50.14|52.76|50.16|52.74|50.14|0
1638936130000|2021-12-08 04:02:10|52.71|50.11|52.73|50.13|52.74|50.14|52.71|50.11|0
1638936150000|2021-12-08 04:02:30|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1638936160000|2021-12-08 04:02:40|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1638936180000|2021-12-08 04:03:00|52.76|50.16|52.76|50.16|52.77|50.17|52.76|50.16|0
1638936190000|2021-12-08 04:03:10|52.77|50.17|52.76|50.16|52.77|50.17|52.76|50.16|0
1638936200000|2021-12-08 04:03:20|52.74|50.14|52.76|50.16|52.76|50.16|52.74|50.14|0
1638936220000|2021-12-08 04:03:40|52.77|50.17|52.76|50.16|52.77|50.17|52.76|50.16|0
1638936240000|2021-12-08 04:04:00|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1638936260000|2021-12-08 04:04:20|52.84|50.24|52.81|50.21|52.84|50.24|52.81|50.21|0
1638936290000|2021-12-08 04:04:50|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1638936300000|2021-12-08 04:05:00|52.81|50.21|52.81|50.21|52.81|50.21|52.77|50.17|0
1638936310000|2021-12-08 04:05:10|52.82|50.22|52.81|50.21|52.82|50.22|52.81|50.21|0
1638936320000|2021-12-08 04:05:20|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1638936340000|2021-12-08 04:05:40|52.76|50.16|52.76|50.16|52.76|50.16|52.76|50.16|0
1638936350000|2021-12-08 04:05:50|52.74|50.14|52.74|50.14|52.74|50.14|52.72|50.12|0
1638936360000|2021-12-08 04:06:00|52.72|50.12|52.71|50.11|52.72|50.12|52.71|50.11|0
1638936370000|2021-12-08 04:06:10|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1638936410000|2021-12-08 04:06:50|52.76|50.16|52.77|50.17|52.77|50.17|52.76|50.16|0
1638936430000|2021-12-08 04:07:10|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1638936450000|2021-12-08 04:07:30|52.72|50.12|52.74|50.14|52.74|50.14|52.71|50.11|0
1638936460000|2021-12-08 04:07:40|52.71|50.11|52.74|50.14|52.74|50.14|52.67|50.07|0
1638936480000|2021-12-08 04:08:00|52.72|50.12|52.77|50.17|52.77|50.17|52.72|50.12|0
1638936500000|2021-12-08 04:08:20|52.76|50.16|52.74|50.14|52.76|50.16|52.74|50.14|0
1638936520000|2021-12-08 04:08:40|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1638936550000|2021-12-08 04:09:10|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1638936560000|2021-12-08 04:09:20|52.77|50.17|52.79|50.19|52.8|50.2|52.77|50.17|0
1638936570000|2021-12-08 04:09:30|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1638936580000|2021-12-08 04:09:40|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1638936600000|2021-12-08 04:10:00|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1638936610000|2021-12-08 04:10:10|52.8|50.2|52.77|50.17|52.8|50.2|52.77|50.17|0
1638936620000|2021-12-08 04:10:20|52.75|50.15|52.77|50.17|52.77|50.17|52.75|50.15|0
1638936630000|2021-12-08 04:10:30|52.79|50.19|52.8|50.2|52.8|50.2|52.77|50.17|0
1638936640000|2021-12-08 04:10:40|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1638936650000|2021-12-08 04:10:50|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1638936660000|2021-12-08 04:11:00|52.84|50.24|52.82|50.22|52.84|50.24|52.8|50.2|0
1638936670000|2021-12-08 04:11:10|52.8|50.2|52.8|50.2|52.84|50.24|52.8|50.2|0
1638936680000|2021-12-08 04:11:20|52.77|50.17|52.8|50.2|52.8|50.2|52.77|50.17|0
1638936690000|2021-12-08 04:11:30|52.79|50.19|52.79|50.19|52.8|50.2|52.79|50.19|0
1638936700000|2021-12-08 04:11:40|52.8|50.2|52.8|50.2|52.8|50.2|52.77|50.17|0
1638936710000|2021-12-08 04:11:50|52.77|50.17|52.77|50.17|52.77|50.17|52.77|50.17|0
1638936720000|2021-12-08 04:12:00|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1638936730000|2021-12-08 04:12:10|52.7|50.1|52.7|50.1|52.7|50.1|52.7|50.1|0
1638936760000|2021-12-08 04:12:40|52.67|50.07|52.64|50.04|52.67|50.07|52.64|50.04|0
1638936770000|2021-12-08 04:12:50|52.6|50|52.64|50.04|52.64|50.04|52.6|50|0
1638936780000|2021-12-08 04:13:00|52.67|50.07|52.64|50.04|52.67|50.07|52.64|50.04|0
1638936790000|2021-12-08 04:13:10|52.6|50|52.6|50|52.6|50|52.6|50|0
1638936800000|2021-12-08 04:13:20|52.64|50.04|52.67|50.07|52.67|50.07|52.64|50.04|0
1638936810000|2021-12-08 04:13:30|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1638936820000|2021-12-08 04:13:40|52.67|50.07|52.64|50.04|52.67|50.07|52.64|50.04|0
1638936840000|2021-12-08 04:14:00|52.67|50.07|52.7|50.1|52.7|50.1|52.67|50.07|0
1638936850000|2021-12-08 04:14:10|52.67|50.07|52.67|50.07|52.67|50.07|52.67|50.07|0
1638936870000|2021-12-08 04:14:30|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1638936880000|2021-12-08 04:14:40|52.67|50.07|52.67|50.07|52.67|50.07|52.67|50.07|0
1638936900000|2021-12-08 04:15:00|52.65|50.05|52.67|50.07|52.67|50.07|52.64|50.04|0
1638936910000|2021-12-08 04:15:10|52.64|50.04|52.6|50|52.64|50.04|52.6|50|0
1638936940000|2021-12-08 04:15:40|52.57|49.97|52.57|49.97|52.57|49.97|52.57|49.97|0
1638936960000|2021-12-08 04:16:00|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1638936970000|2021-12-08 04:16:10|52.57|49.97|52.6|50|52.6|50|52.57|49.97|0
1638936990000|2021-12-08 04:16:30|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1638937010000|2021-12-08 04:16:50|52.62|50.02|52.64|50.04|52.64|50.04|52.62|50.02|0
1638937020000|2021-12-08 04:17:00|52.62|50.02|52.62|50.02|52.64|50.04|52.62|50.02|0
1638937030000|2021-12-08 04:17:10|52.6|50|52.57|49.97|52.6|50|52.57|49.97|0
1638937040000|2021-12-08 04:17:20|52.59|49.99|52.57|49.97|52.59|49.99|52.57|49.97|0
1638937070000|2021-12-08 04:17:50|52.6|50|52.57|49.97|52.6|50|52.57|49.97|0
1638937080000|2021-12-08 04:18:00|52.6|50|52.63|50.03|52.63|50.03|52.6|50|0
1638937110000|2021-12-08 04:18:30|52.62|50.02|52.63|50.03|52.63|50.03|52.62|50.02|0
1638937120000|2021-12-08 04:18:40|52.65|50.05|52.67|50.07|52.67|50.07|52.65|50.05|0
1638937140000|2021-12-08 04:19:00|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1638937160000|2021-12-08 04:19:20|52.67|50.07|52.67|50.07|52.67|50.07|52.67|50.07|0
1638937170000|2021-12-08 04:19:30|52.65|50.05|52.65|50.05|52.65|50.05|52.65|50.05|0
1638937180000|2021-12-08 04:19:40|52.63|50.03|52.67|50.07|52.67|50.07|52.63|50.03|0
1638937210000|2021-12-08 04:20:10|52.7|50.1|52.7|50.1|52.7|50.1|52.7|50.1|0
1638937220000|2021-12-08 04:20:20|52.68|50.08|52.67|50.07|52.68|50.08|52.67|50.07|0
1638937230000|2021-12-08 04:20:30|52.65|50.05|52.63|50.03|52.65|50.05|52.63|50.03|0
1638937240000|2021-12-08 04:20:40|52.6|50|52.58|49.98|52.6|50|52.57|49.97|0
1638937250000|2021-12-08 04:20:50|52.6|50|52.6|50|52.6|50|52.57|49.97|0
1638937260000|2021-12-08 04:21:00|52.58|49.98|52.58|49.98|52.6|50|52.58|49.98|0
1638937270000|2021-12-08 04:21:10|52.6|50|52.57|49.97|52.6|50|52.57|49.97|0
1638937280000|2021-12-08 04:21:20|52.6|50|52.58|49.98|52.6|50|52.58|49.98|0
1638937290000|2021-12-08 04:21:30|52.6|50|52.6|50|52.6|50|52.57|49.97|0
1638937310000|2021-12-08 04:21:50|52.58|49.98|52.57|49.97|52.58|49.98|52.57|49.97|0
1638937320000|2021-12-08 04:22:00|52.6|50|52.6|50|52.6|50|52.57|49.97|0
1638937360000|2021-12-08 04:22:40|52.57|49.97|52.57|49.97|52.57|49.97|52.57|49.97|0
1638937370000|2021-12-08 04:22:50|52.63|50.03|52.6|50|52.63|50.03|52.6|50|0
1638937380000|2021-12-08 04:23:00|52.62|50.02|52.63|50.03|52.63|50.03|52.62|50.02|0
1638937410000|2021-12-08 04:23:30|52.62|50.02|52.63|50.03|52.63|50.03|52.62|50.02|0
1638937420000|2021-12-08 04:23:40|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1638937430000|2021-12-08 04:23:50|52.6|50|52.6|50|52.6|50|52.6|50|0
1638937470000|2021-12-08 04:24:30|52.63|50.03|52.65|50.05|52.66|50.06|52.63|50.03|0
1638937480000|2021-12-08 04:24:40|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1638937500000|2021-12-08 04:25:00|52.6|50|52.6|50|52.6|50|52.6|50|0
1638937540000|2021-12-08 04:25:40|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1638937550000|2021-12-08 04:25:50|52.6|50|52.6|50|52.63|50.03|52.6|50|0
1638937560000|2021-12-08 04:26:00|52.61|50.01|52.63|50.03|52.63|50.03|52.61|50.01|0
1638937570000|2021-12-08 04:26:10|52.61|50.01|52.61|50.01|52.61|50.01|52.61|50.01|0
1638937580000|2021-12-08 04:26:20|52.6|50|52.6|50|52.6|50|52.6|50|0
1638937610000|2021-12-08 04:26:50|52.58|49.98|52.6|50|52.6|50|52.56|49.96|0
1638937620000|2021-12-08 04:27:00|52.58|49.98|52.6|50|52.6|50|52.58|49.98|0
1638937630000|2021-12-08 04:27:10|52.61|50.01|52.63|50.03|52.63|50.03|52.61|50.01|0
1638937670000|2021-12-08 04:27:50|52.66|50.06|52.63|50.03|52.66|50.06|52.63|50.03|0
1638937680000|2021-12-08 04:28:00|52.66|50.06|52.63|50.03|52.66|50.06|52.63|50.03|0
1638937690000|2021-12-08 04:28:10|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1638937700000|2021-12-08 04:28:20|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1638937770000|2021-12-08 04:29:30|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1638937790000|2021-12-08 04:29:50|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1638937800000|2021-12-08 04:30:00|52.61|50.01|52.63|50.03|52.63|50.03|52.61|50.01|0
1638937810000|2021-12-08 04:30:10|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1638937820000|2021-12-08 04:30:20|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1638937830000|2021-12-08 04:30:30|52.61|50.01|52.63|50.03|52.63|50.03|52.61|50.01|0
1638937840000|2021-12-08 04:30:40|52.59|49.99|52.63|50.03|52.63|50.03|52.59|49.99|0
1638937860000|2021-12-08 04:31:00|52.61|50.01|52.63|50.03|52.63|50.03|52.61|50.01|0
1638937870000|2021-12-08 04:31:10|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1638937880000|2021-12-08 04:31:20|52.61|50.01|52.63|50.03|52.63|50.03|52.61|50.01|0
1638937900000|2021-12-08 04:31:40|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1638937910000|2021-12-08 04:31:50|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1638937920000|2021-12-08 04:32:00|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1638937930000|2021-12-08 04:32:10|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1638937940000|2021-12-08 04:32:20|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1638937950000|2021-12-08 04:32:30|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1638937970000|2021-12-08 04:32:50|52.63|50.03|52.59|49.99|52.63|50.03|52.59|49.99|0
1638937990000|2021-12-08 04:33:10|52.58|49.98|52.56|49.96|52.58|49.98|52.56|49.96|0
1638938010000|2021-12-08 04:33:30|52.59|49.99|52.56|49.96|52.59|49.99|52.56|49.96|0
1638938030000|2021-12-08 04:33:50|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1638938050000|2021-12-08 04:34:10|52.58|49.98|52.59|49.99|52.59|49.99|52.58|49.98|0
1638938070000|2021-12-08 04:34:30|52.56|49.96|52.56|49.96|52.56|49.96|52.56|49.96|0
1638938080000|2021-12-08 04:34:40|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1638938090000|2021-12-08 04:34:50|52.63|50.03|52.63|50.03|52.63|50.03|52.63|50.03|0
1638938100000|2021-12-08 04:35:00|52.59|49.99|52.59|49.99|52.59|49.99|52.59|49.99|0
1638938160000|2021-12-08 04:36:00|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1638938170000|2021-12-08 04:36:10|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1638938190000|2021-12-08 04:36:30|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1638938250000|2021-12-08 04:37:30|52.59|49.99|52.62|50.02|52.62|50.02|52.59|49.99|0
1638938300000|2021-12-08 04:38:20|52.66|50.06|52.66|50.06|52.66|50.06|52.66|50.06|0
1638938310000|2021-12-08 04:38:30|52.62|50.02|52.62|50.02|52.62|50.02|52.62|50.02|0
1638938350000|2021-12-08 04:39:10|52.61|50.01|52.62|50.02|52.62|50.02|52.61|50.01|0
1638938360000|2021-12-08 04:39:20|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1638938380000|2021-12-08 04:39:40|52.82|50.22|52.82|50.22|52.82|50.22|52.79|50.19|0
1638938390000|2021-12-08 04:39:50|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1638938400000|2021-12-08 04:40:00|52.82|50.22|52.79|50.19|52.82|50.22|52.79|50.19|0
1638938410000|2021-12-08 04:40:10|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1638938420000|2021-12-08 04:40:20|52.79|50.19|52.79|50.19|52.79|50.19|52.79|50.19|0
1638938440000|2021-12-08 04:40:40|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1638938450000|2021-12-08 04:40:50|52.79|50.19|52.79|50.19|52.8|50.2|52.79|50.19|0
1638938500000|2021-12-08 04:41:40|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1638938510000|2021-12-08 04:41:50|52.84|50.24|52.84|50.24|52.84|50.24|52.84|50.24|0
1638938520000|2021-12-08 04:42:00|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1638938540000|2021-12-08 04:42:20|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1638938550000|2021-12-08 04:42:30|52.92|50.32|52.92|50.32|52.95|50.35|52.92|50.32|0
1638938560000|2021-12-08 04:42:40|52.95|50.35|52.95|50.35|52.95|50.35|52.94|50.34|0
1638938570000|2021-12-08 04:42:50|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1638938600000|2021-12-08 04:43:20|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1638938610000|2021-12-08 04:43:30|52.92|50.32|52.88|50.28|52.92|50.32|52.88|50.28|0
1638938630000|2021-12-08 04:43:50|52.87|50.27|52.88|50.28|52.88|50.28|52.87|50.27|0
1638938640000|2021-12-08 04:44:00|52.9|50.3|52.88|50.28|52.9|50.3|52.88|50.28|0
1638938650000|2021-12-08 04:44:10|52.85|50.25|52.88|50.28|52.88|50.28|52.85|50.25|0
1638938660000|2021-12-08 04:44:20|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1638938670000|2021-12-08 04:44:30|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1638938710000|2021-12-08 04:45:10|52.78|50.18|52.78|50.18|52.78|50.18|52.78|50.18|0
1638938750000|2021-12-08 04:45:50|52.82|50.22|52.82|50.22|52.82|50.22|52.82|50.22|0
1638938790000|2021-12-08 04:46:30|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1638938800000|2021-12-08 04:46:40|52.87|50.27|52.85|50.25|52.87|50.27|52.85|50.25|0
1638938810000|2021-12-08 04:46:50|52.83|50.23|52.82|50.22|52.83|50.23|52.82|50.22|0
1638938830000|2021-12-08 04:47:10|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1638938870000|2021-12-08 04:47:50|52.87|50.27|52.87|50.27|52.87|50.27|52.85|50.25|0
1638938880000|2021-12-08 04:48:00|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1638938890000|2021-12-08 04:48:10|52.85|50.25|52.85|50.25|52.85|50.25|52.85|50.25|0
1638938900000|2021-12-08 04:48:20|52.87|50.27|52.88|50.28|52.88|50.28|52.87|50.27|0
1638938910000|2021-12-08 04:48:30|52.87|50.27|52.88|50.28|52.88|50.28|52.87|50.27|0
1638938940000|2021-12-08 04:49:00|52.95|50.35|52.95|50.35|52.95|50.35|52.95|50.35|0
1638938960000|2021-12-08 04:49:20|52.97|50.37|52.93|50.33|52.97|50.37|52.93|50.33|0
1638938970000|2021-12-08 04:49:30|52.95|50.35|52.95|50.35|52.95|50.35|52.95|50.35|0
1638939000000|2021-12-08 04:50:00|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638939010000|2021-12-08 04:50:10|52.95|50.35|52.91|50.31|52.95|50.35|52.91|50.31|0
1638939070000|2021-12-08 04:51:10|52.93|50.33|52.91|50.31|52.93|50.33|52.91|50.31|0
1638939080000|2021-12-08 04:51:20|52.95|50.35|52.95|50.35|52.95|50.35|52.95|50.35|0
1638939100000|2021-12-08 04:51:40|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1638939110000|2021-12-08 04:51:50|52.98|50.38|52.98|50.38|52.98|50.38|52.95|50.35|0
1638939120000|2021-12-08 04:52:00|53.01|50.41|53.05|50.45|53.05|50.45|53.01|50.41|0
1638939140000|2021-12-08 04:52:20|53.06|50.46|53.11|50.51|53.11|50.51|53.05|50.45|0
1638939150000|2021-12-08 04:52:30|53.08|50.48|53.11|50.51|53.11|50.51|53.08|50.48|0
1638939160000|2021-12-08 04:52:40|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1638939190000|2021-12-08 04:53:10|53.05|50.45|53.06|50.46|53.06|50.46|53.05|50.45|0
1638939200000|2021-12-08 04:53:20|53.05|50.45|53.04|50.44|53.05|50.45|53.04|50.44|0
1638939220000|2021-12-08 04:53:40|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1638939230000|2021-12-08 04:53:50|53.11|50.51|53.14|50.54|53.14|50.54|53.11|50.51|0
1638939240000|2021-12-08 04:54:00|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1638939250000|2021-12-08 04:54:10|53.14|50.54|53.14|50.54|53.14|50.54|53.11|50.51|0
1638939260000|2021-12-08 04:54:20|53.11|50.51|53.14|50.54|53.14|50.54|53.11|50.51|0
1638939270000|2021-12-08 04:54:30|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1638939280000|2021-12-08 04:54:40|53.14|50.54|53.13|50.53|53.14|50.54|53.11|50.51|0
1638939290000|2021-12-08 04:54:50|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1638939300000|2021-12-08 04:55:00|53.13|50.53|53.11|50.51|53.14|50.54|53.11|50.51|0
1638939310000|2021-12-08 04:55:10|53.09|50.49|53.08|50.48|53.09|50.49|53.08|50.48|0
1638939320000|2021-12-08 04:55:20|53.06|50.46|53.08|50.48|53.08|50.48|53.06|50.46|0
1638939330000|2021-12-08 04:55:30|53.04|50.44|53.04|50.44|53.04|50.44|53.04|50.44|0
1638939340000|2021-12-08 04:55:40|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1638939350000|2021-12-08 04:55:50|53.04|50.44|53.08|50.48|53.08|50.48|53.04|50.44|0
1638939360000|2021-12-08 04:56:00|53.14|50.54|53.11|50.51|53.14|50.54|53.11|50.51|0
1638939380000|2021-12-08 04:56:20|53.14|50.54|53.18|50.58|53.18|50.58|53.14|50.54|0
1638939390000|2021-12-08 04:56:30|53.14|50.54|53.14|50.54|53.18|50.58|53.14|50.54|0
1638939400000|2021-12-08 04:56:40|53.13|50.53|53.11|50.51|53.13|50.53|53.11|50.51|0
1638939410000|2021-12-08 04:56:50|53.08|50.48|53.08|50.48|53.08|50.48|53.08|50.48|0
1638939430000|2021-12-08 04:57:10|53.06|50.46|53.03|50.43|53.08|50.48|53.03|50.43|0
1638939440000|2021-12-08 04:57:20|53.01|50.41|52.94|50.34|53.01|50.41|52.94|50.34|0
1638939460000|2021-12-08 04:57:40|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638939480000|2021-12-08 04:58:00|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1638939490000|2021-12-08 04:58:10|52.91|50.31|52.94|50.34|52.94|50.34|52.91|50.31|0
1638939500000|2021-12-08 04:58:20|52.98|50.38|52.94|50.34|52.98|50.38|52.94|50.34|0
1638939510000|2021-12-08 04:58:30|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638939520000|2021-12-08 04:58:40|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1638939540000|2021-12-08 04:59:00|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638939560000|2021-12-08 04:59:20|52.89|50.29|52.88|50.28|52.89|50.29|52.88|50.28|0
1638939580000|2021-12-08 04:59:40|52.84|50.24|52.91|50.31|52.91|50.31|52.84|50.24|0
1638939600000|2021-12-08 05:00:00|52.89|50.29|52.91|50.31|52.91|50.31|52.89|50.29|0
1638939610000|2021-12-08 05:00:10|52.88|50.28|52.89|50.29|52.89|50.29|52.86|50.26|0
1638939620000|2021-12-08 05:00:20|52.91|50.31|52.94|50.34|52.94|50.34|52.91|50.31|0
1638939630000|2021-12-08 05:00:30|52.97|50.37|52.93|50.33|52.97|50.37|52.93|50.33|0
1638939640000|2021-12-08 05:00:40|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638939650000|2021-12-08 05:00:50|52.89|50.29|52.91|50.31|52.91|50.31|52.89|50.29|0
1638939660000|2021-12-08 05:01:00|52.94|50.34|52.94|50.34|52.94|50.34|52.91|50.31|0
1638939680000|2021-12-08 05:01:20|52.91|50.31|52.93|50.33|52.94|50.34|52.91|50.31|0
1638939690000|2021-12-08 05:01:30|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638939700000|2021-12-08 05:01:40|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1638939710000|2021-12-08 05:01:50|52.87|50.27|52.87|50.27|52.87|50.27|52.87|50.27|0
1638939720000|2021-12-08 05:02:00|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638939740000|2021-12-08 05:02:20|52.87|50.27|52.78|50.18|52.87|50.27|52.78|50.18|0
1638939750000|2021-12-08 05:02:30|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1638939760000|2021-12-08 05:02:40|52.79|50.19|52.81|50.21|52.81|50.21|52.79|50.19|0
1638939770000|2021-12-08 05:02:50|52.79|50.19|52.81|50.21|52.81|50.21|52.79|50.19|0
1638939780000|2021-12-08 05:03:00|52.79|50.19|52.79|50.19|52.81|50.21|52.79|50.19|0
1638939790000|2021-12-08 05:03:10|52.74|50.14|52.74|50.14|52.74|50.14|52.74|50.14|0
1638939800000|2021-12-08 05:03:20|52.78|50.18|52.81|50.21|52.81|50.21|52.78|50.18|0
1638939810000|2021-12-08 05:03:30|52.79|50.19|52.77|50.17|52.79|50.19|52.77|50.17|0
1638939820000|2021-12-08 05:03:40|52.81|50.21|52.81|50.21|52.81|50.21|52.81|50.21|0
1638939840000|2021-12-08 05:04:00|52.84|50.24|52.87|50.27|52.87|50.27|52.84|50.24|0
1638939850000|2021-12-08 05:04:10|52.91|50.31|52.94|50.34|52.94|50.34|52.91|50.31|0
1638939860000|2021-12-08 05:04:20|52.96|50.36|52.94|50.34|52.96|50.36|52.94|50.34|0
1638939870000|2021-12-08 05:04:30|52.96|50.36|52.96|50.36|52.97|50.37|52.94|50.34|0
1638939880000|2021-12-08 05:04:40|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1638939900000|2021-12-08 05:05:00|52.96|50.36|52.97|50.37|52.97|50.37|52.96|50.36|0
1638939910000|2021-12-08 05:05:10|52.96|50.36|52.94|50.34|52.96|50.36|52.94|50.34|0
1638939920000|2021-12-08 05:05:20|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1638939930000|2021-12-08 05:05:30|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1638939940000|2021-12-08 05:05:40|53.04|50.44|53.04|50.44|53.07|50.47|53.04|50.44|0
1638939960000|2021-12-08 05:06:00|53.09|50.49|53.1|50.5|53.1|50.5|53.07|50.47|0
1638939970000|2021-12-08 05:06:10|53.14|50.54|53.2|50.6|53.2|50.6|53.14|50.54|0
1638939980000|2021-12-08 05:06:20|53.14|50.54|53.2|50.6|53.2|50.6|53.14|50.54|0
1638939990000|2021-12-08 05:06:30|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1638940000000|2021-12-08 05:06:40|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1638940010000|2021-12-08 05:06:50|53.22|50.62|53.2|50.6|53.24|50.64|53.2|50.6|0
1638940020000|2021-12-08 05:07:00|53.27|50.67|53.24|50.64|53.27|50.67|53.24|50.64|0
1638940030000|2021-12-08 05:07:10|53.2|50.6|53.17|50.57|53.2|50.6|53.17|50.57|0
1638940040000|2021-12-08 05:07:20|53.2|50.6|53.24|50.64|53.24|50.64|53.2|50.6|0
1638940080000|2021-12-08 05:08:00|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1638940100000|2021-12-08 05:08:20|53.17|50.57|53.2|50.6|53.2|50.6|53.17|50.57|0
1638940140000|2021-12-08 05:09:00|53.19|50.59|53.17|50.57|53.19|50.59|53.17|50.57|0
1638940150000|2021-12-08 05:09:10|53.19|50.59|53.19|50.59|53.19|50.59|53.17|50.57|0
1638940160000|2021-12-08 05:09:20|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1638940170000|2021-12-08 05:09:30|53.22|50.62|53.22|50.62|53.22|50.62|53.2|50.6|0
1638940180000|2021-12-08 05:09:40|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1638940190000|2021-12-08 05:09:50|53.24|50.64|53.2|50.6|53.24|50.64|53.2|50.6|0
1638940200000|2021-12-08 05:10:00|53.14|50.54|53.17|50.57|53.17|50.57|53.14|50.54|0
1638940210000|2021-12-08 05:10:10|53.2|50.6|53.19|50.59|53.2|50.6|53.17|50.57|0
1638940220000|2021-12-08 05:10:20|53.17|50.57|53.24|50.64|53.24|50.64|53.17|50.57|0
1638940230000|2021-12-08 05:10:30|53.27|50.67|53.23|50.63|53.27|50.67|53.23|50.63|0
1638940240000|2021-12-08 05:10:40|53.27|50.67|53.3|50.7|53.3|50.7|53.27|50.67|0
1638940250000|2021-12-08 05:10:50|53.33|50.73|53.37|50.77|53.37|50.77|53.33|50.73|0
1638940260000|2021-12-08 05:11:00|53.33|50.73|53.3|50.7|53.33|50.73|53.29|50.69|0
1638940270000|2021-12-08 05:11:10|53.32|50.72|53.3|50.7|53.32|50.72|53.3|50.7|0
1638940300000|2021-12-08 05:11:40|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1638940310000|2021-12-08 05:11:50|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1638940320000|2021-12-08 05:12:00|53.4|50.8|53.37|50.77|53.4|50.8|53.37|50.77|0
1638940330000|2021-12-08 05:12:10|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638940340000|2021-12-08 05:12:20|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1638940350000|2021-12-08 05:12:30|53.23|50.63|53.25|50.65|53.25|50.65|53.23|50.63|0
1638940360000|2021-12-08 05:12:40|53.27|50.67|53.23|50.63|53.27|50.67|53.23|50.63|0
1638940370000|2021-12-08 05:12:50|53.2|50.6|53.2|50.6|53.22|50.62|53.2|50.6|0
1638940380000|2021-12-08 05:13:00|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1638940390000|2021-12-08 05:13:10|53.2|50.6|53.23|50.63|53.23|50.63|53.2|50.6|0
1638940400000|2021-12-08 05:13:20|53.22|50.62|53.23|50.63|53.23|50.63|53.22|50.62|0
1638940410000|2021-12-08 05:13:30|53.2|50.6|53.23|50.63|53.23|50.63|53.2|50.6|0
1638940450000|2021-12-08 05:14:10|53.32|50.72|53.3|50.7|53.32|50.72|53.3|50.7|0
1638940460000|2021-12-08 05:14:20|53.33|50.73|53.3|50.7|53.33|50.73|53.3|50.7|0
1638940470000|2021-12-08 05:14:30|53.27|50.67|53.3|50.7|53.3|50.7|53.27|50.67|0
1638940490000|2021-12-08 05:14:50|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1638940500000|2021-12-08 05:15:00|53.25|50.65|53.23|50.63|53.27|50.67|53.23|50.63|0
1638940510000|2021-12-08 05:15:10|53.22|50.62|53.22|50.62|53.23|50.63|53.22|50.62|0
1638940520000|2021-12-08 05:15:20|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1638940530000|2021-12-08 05:15:30|53.23|50.63|53.25|50.65|53.25|50.65|53.23|50.63|0
1638940540000|2021-12-08 05:15:40|53.23|50.63|53.3|50.7|53.3|50.7|53.23|50.63|0
1638940550000|2021-12-08 05:15:50|53.33|50.73|53.32|50.72|53.33|50.73|53.32|50.72|0
1638940560000|2021-12-08 05:16:00|53.33|50.73|53.32|50.72|53.33|50.73|53.3|50.7|0
1638940570000|2021-12-08 05:16:10|53.3|50.7|53.32|50.72|53.32|50.72|53.3|50.7|0
1638940580000|2021-12-08 05:16:20|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638940590000|2021-12-08 05:16:30|53.28|50.68|53.26|50.66|53.3|50.7|53.26|50.66|0
1638940600000|2021-12-08 05:16:40|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638940660000|2021-12-08 05:17:40|53.32|50.72|53.33|50.73|53.33|50.73|53.32|50.72|0
1638940670000|2021-12-08 05:17:50|53.36|50.76|53.35|50.75|53.36|50.76|53.35|50.75|0
1638940680000|2021-12-08 05:18:00|53.36|50.76|53.3|50.7|53.36|50.76|53.3|50.7|0
1638940690000|2021-12-08 05:18:10|53.33|50.73|53.28|50.68|53.33|50.73|53.28|50.68|0
1638940700000|2021-12-08 05:18:20|53.3|50.7|53.3|50.7|53.31|50.71|53.3|50.7|0
1638940710000|2021-12-08 05:18:30|53.31|50.71|53.33|50.73|53.33|50.73|53.31|50.71|0
1638940720000|2021-12-08 05:18:40|53.3|50.7|53.31|50.71|53.31|50.71|53.3|50.7|0
1638940730000|2021-12-08 05:18:50|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638940750000|2021-12-08 05:19:10|53.33|50.73|53.33|50.73|53.35|50.75|53.33|50.73|0
1638940760000|2021-12-08 05:19:20|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638940770000|2021-12-08 05:19:30|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1638940800000|2021-12-08 05:20:00|53.3|50.7|53.28|50.68|53.3|50.7|53.28|50.68|0
1638940810000|2021-12-08 05:20:10|53.3|50.7|53.26|50.66|53.3|50.7|53.26|50.66|0
1638940820000|2021-12-08 05:20:20|53.3|50.7|53.26|50.66|53.3|50.7|53.26|50.66|0
1638940830000|2021-12-08 05:20:30|53.3|50.7|53.25|50.65|53.3|50.7|53.25|50.65|0
1638940840000|2021-12-08 05:20:40|53.26|50.66|53.3|50.7|53.3|50.7|53.26|50.66|0
1638940850000|2021-12-08 05:20:50|53.28|50.68|53.31|50.71|53.33|50.73|53.28|50.68|0
1638940860000|2021-12-08 05:21:00|53.33|50.73|53.28|50.68|53.33|50.73|53.28|50.68|0
1638940870000|2021-12-08 05:21:10|53.26|50.66|53.25|50.65|53.26|50.66|53.25|50.65|0
1638940880000|2021-12-08 05:21:20|53.26|50.66|53.26|50.66|53.26|50.66|53.23|50.63|0
1638940890000|2021-12-08 05:21:30|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638940900000|2021-12-08 05:21:40|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1638940910000|2021-12-08 05:21:50|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638940930000|2021-12-08 05:22:10|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1638940940000|2021-12-08 05:22:20|53.36|50.76|53.33|50.73|53.36|50.76|53.33|50.73|0
1638940950000|2021-12-08 05:22:30|53.35|50.75|53.33|50.73|53.36|50.76|53.33|50.73|0
1638940960000|2021-12-08 05:22:40|53.3|50.7|53.33|50.73|53.33|50.73|53.29|50.69|0
1638940970000|2021-12-08 05:22:50|53.31|50.71|53.33|50.73|53.33|50.73|53.31|50.71|0
1638940990000|2021-12-08 05:23:10|53.31|50.71|53.36|50.76|53.36|50.76|53.31|50.71|0
1638941000000|2021-12-08 05:23:20|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1638941020000|2021-12-08 05:23:40|53.29|50.69|53.36|50.76|53.36|50.76|53.29|50.69|0
1638941030000|2021-12-08 05:23:50|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1638941050000|2021-12-08 05:24:10|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1638941060000|2021-12-08 05:24:20|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1638941070000|2021-12-08 05:24:30|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1638941100000|2021-12-08 05:25:00|53.34|50.74|53.33|50.73|53.36|50.76|53.33|50.73|0
1638941110000|2021-12-08 05:25:10|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638941140000|2021-12-08 05:25:40|53.33|50.73|53.33|50.73|53.33|50.73|53.31|50.71|0
1638941160000|2021-12-08 05:26:00|53.36|50.76|53.31|50.71|53.36|50.76|53.31|50.71|0
1638941170000|2021-12-08 05:26:10|53.33|50.73|53.29|50.69|53.33|50.73|53.29|50.69|0
1638941180000|2021-12-08 05:26:20|53.31|50.71|53.33|50.73|53.33|50.73|53.31|50.71|0
1638941200000|2021-12-08 05:26:40|53.29|50.69|53.26|50.66|53.29|50.69|53.26|50.66|0
1638941210000|2021-12-08 05:26:50|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1638941220000|2021-12-08 05:27:00|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1638941230000|2021-12-08 05:27:10|53.24|50.64|53.23|50.63|53.24|50.64|53.23|50.63|0
1638941240000|2021-12-08 05:27:20|53.19|50.59|53.21|50.61|53.23|50.63|53.19|50.59|0
1638941250000|2021-12-08 05:27:30|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1638941280000|2021-12-08 05:28:00|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1638941290000|2021-12-08 05:28:10|53.26|50.66|53.23|50.63|53.26|50.66|53.23|50.63|0
1638941310000|2021-12-08 05:28:30|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1638941320000|2021-12-08 05:28:40|53.19|50.59|53.16|50.56|53.19|50.59|53.16|50.56|0
1638941340000|2021-12-08 05:29:00|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1638941350000|2021-12-08 05:29:10|53.13|50.53|53.13|50.53|53.13|50.53|53.09|50.49|0
1638941370000|2021-12-08 05:29:30|53.09|50.49|53.11|50.51|53.11|50.51|53.09|50.49|0
1638941380000|2021-12-08 05:29:40|53.13|50.53|53.11|50.51|53.13|50.53|53.11|50.51|0
1638941390000|2021-12-08 05:29:50|53.12|50.52|53.12|50.52|53.12|50.52|53.12|50.52|0
1638941400000|2021-12-08 05:30:00|53.16|50.56|53.16|50.56|53.19|50.59|53.16|50.56|0
1638941410000|2021-12-08 05:30:10|53.18|50.58|53.19|50.59|53.22|50.62|53.18|50.58|0
1638941430000|2021-12-08 05:30:30|53.21|50.61|53.22|50.62|53.22|50.62|53.21|50.61|0
1638941450000|2021-12-08 05:30:50|53.21|50.61|53.22|50.62|53.22|50.62|53.21|50.61|0
1638941460000|2021-12-08 05:31:00|53.26|50.66|53.22|50.62|53.26|50.66|53.22|50.62|0
1638941470000|2021-12-08 05:31:10|53.24|50.64|53.36|50.76|53.36|50.76|53.24|50.64|0
1638941480000|2021-12-08 05:31:20|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1638941490000|2021-12-08 05:31:30|53.36|50.76|53.34|50.74|53.36|50.76|53.32|50.72|0
1638941500000|2021-12-08 05:31:40|53.32|50.72|53.32|50.72|53.34|50.74|53.32|50.72|0
1638941510000|2021-12-08 05:31:50|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1638941520000|2021-12-08 05:32:00|53.32|50.72|53.34|50.74|53.36|50.76|53.32|50.72|0
1638941530000|2021-12-08 05:32:10|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1638941550000|2021-12-08 05:32:30|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1638941560000|2021-12-08 05:32:40|53.46|50.86|53.49|50.89|53.49|50.89|53.46|50.86|0
1638941570000|2021-12-08 05:32:50|53.46|50.86|53.49|50.89|53.49|50.89|53.46|50.86|0
1638941580000|2021-12-08 05:33:00|53.46|50.86|53.46|50.86|53.46|50.86|53.46|50.86|0
1638941590000|2021-12-08 05:33:10|53.47|50.87|53.46|50.86|53.47|50.87|53.46|50.86|0
1638941600000|2021-12-08 05:33:20|53.49|50.89|53.47|50.87|53.49|50.89|53.46|50.86|0
1638941610000|2021-12-08 05:33:30|53.49|50.89|53.46|50.86|53.49|50.89|53.46|50.86|0
1638941620000|2021-12-08 05:33:40|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1638941630000|2021-12-08 05:33:50|53.42|50.82|53.41|50.81|53.42|50.82|53.41|50.81|0
1638941640000|2021-12-08 05:34:00|53.42|50.82|53.39|50.79|53.42|50.82|53.39|50.79|0
1638941650000|2021-12-08 05:34:10|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1638941660000|2021-12-08 05:34:20|53.44|50.84|53.46|50.86|53.46|50.86|53.44|50.84|0
1638941670000|2021-12-08 05:34:30|53.42|50.82|53.42|50.82|53.42|50.82|53.42|50.82|0
1638941690000|2021-12-08 05:34:50|53.39|50.79|53.41|50.81|53.41|50.81|53.39|50.79|0
1638941700000|2021-12-08 05:35:00|53.39|50.79|53.42|50.82|53.42|50.82|53.39|50.79|0
1638941710000|2021-12-08 05:35:10|53.39|50.79|53.41|50.81|53.41|50.81|53.39|50.79|0
1638941720000|2021-12-08 05:35:20|53.39|50.79|53.35|50.75|53.39|50.79|53.35|50.75|0
1638941740000|2021-12-08 05:35:40|53.32|50.72|53.34|50.74|53.35|50.75|53.32|50.72|0
1638941750000|2021-12-08 05:35:50|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1638941770000|2021-12-08 05:36:10|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638941780000|2021-12-08 05:36:20|53.29|50.69|53.29|50.69|53.29|50.69|53.25|50.65|0
1638941790000|2021-12-08 05:36:30|53.27|50.67|53.29|50.69|53.29|50.69|53.27|50.67|0
1638941800000|2021-12-08 05:36:40|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1638941810000|2021-12-08 05:36:50|53.29|50.69|53.25|50.65|53.29|50.69|53.24|50.64|0
1638941820000|2021-12-08 05:37:00|53.29|50.69|53.29|50.69|53.29|50.69|53.25|50.65|0
1638941830000|2021-12-08 05:37:10|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638941840000|2021-12-08 05:37:20|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638941850000|2021-12-08 05:37:30|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638941860000|2021-12-08 05:37:40|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638941870000|2021-12-08 05:37:50|53.27|50.67|53.27|50.67|53.27|50.67|53.25|50.65|0
1638941880000|2021-12-08 05:38:00|53.29|50.69|53.29|50.69|53.29|50.69|53.25|50.65|0
1638941890000|2021-12-08 05:38:10|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1638941940000|2021-12-08 05:39:00|53.29|50.69|53.29|50.69|53.32|50.72|53.29|50.69|0
1638941950000|2021-12-08 05:39:10|53.3|50.7|53.3|50.7|53.32|50.72|53.3|50.7|0
1638941960000|2021-12-08 05:39:20|53.29|50.69|53.3|50.7|53.3|50.7|53.29|50.69|0
1638941970000|2021-12-08 05:39:30|53.29|50.69|53.29|50.69|53.32|50.72|53.29|50.69|0
1638941980000|2021-12-08 05:39:40|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638941990000|2021-12-08 05:39:50|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638942000000|2021-12-08 05:40:00|53.3|50.7|53.32|50.72|53.32|50.72|53.29|50.69|0
1638942010000|2021-12-08 05:40:10|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638942020000|2021-12-08 05:40:20|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638942030000|2021-12-08 05:40:30|53.3|50.7|53.29|50.69|53.3|50.7|53.29|50.69|0
1638942070000|2021-12-08 05:41:10|53.25|50.65|53.29|50.69|53.29|50.69|53.25|50.65|0
1638942080000|2021-12-08 05:41:20|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1638942100000|2021-12-08 05:41:40|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1638942110000|2021-12-08 05:41:50|53.28|50.68|53.28|50.68|53.28|50.68|53.27|50.67|0
1638942120000|2021-12-08 05:42:00|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1638942130000|2021-12-08 05:42:10|53.3|50.7|53.28|50.68|53.3|50.7|53.28|50.68|0
1638942140000|2021-12-08 05:42:20|53.3|50.7|53.28|50.68|53.32|50.72|53.28|50.68|0
1638942150000|2021-12-08 05:42:30|53.32|50.72|53.28|50.68|53.32|50.72|53.28|50.68|0
1638942170000|2021-12-08 05:42:50|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638942180000|2021-12-08 05:43:00|53.28|50.68|53.27|50.67|53.28|50.68|53.27|50.67|0
1638942190000|2021-12-08 05:43:10|53.28|50.68|53.28|50.68|53.28|50.68|53.27|50.67|0
1638942200000|2021-12-08 05:43:20|53.3|50.7|53.32|50.72|53.32|50.72|53.3|50.7|0
1638942230000|2021-12-08 05:43:50|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1638942240000|2021-12-08 05:44:00|53.32|50.72|53.35|50.75|53.35|50.75|53.32|50.72|0
1638942250000|2021-12-08 05:44:10|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1638942270000|2021-12-08 05:44:30|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1638942280000|2021-12-08 05:44:40|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1638942300000|2021-12-08 05:45:00|53.38|50.78|53.37|50.77|53.38|50.78|53.35|50.75|0
1638942310000|2021-12-08 05:45:10|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1638942350000|2021-12-08 05:45:50|53.42|50.82|53.45|50.85|53.45|50.85|53.42|50.82|0
1638942370000|2021-12-08 05:46:10|53.43|50.83|53.43|50.83|53.45|50.85|53.43|50.83|0
1638942380000|2021-12-08 05:46:20|53.45|50.85|53.45|50.85|53.45|50.85|53.45|50.85|0
1638942410000|2021-12-08 05:46:50|53.48|50.88|53.48|50.88|53.48|50.88|53.48|50.88|0
1638942420000|2021-12-08 05:47:00|53.45|50.85|53.42|50.82|53.45|50.85|53.42|50.82|0
1638942430000|2021-12-08 05:47:10|53.45|50.85|53.48|50.88|53.48|50.88|53.45|50.85|0
1638942440000|2021-12-08 05:47:20|53.45|50.85|53.43|50.83|53.45|50.85|53.43|50.83|0
1638942450000|2021-12-08 05:47:30|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1638942470000|2021-12-08 05:47:50|53.45|50.85|53.45|50.85|53.45|50.85|53.45|50.85|0
1638942490000|2021-12-08 05:48:10|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1638942510000|2021-12-08 05:48:30|53.4|50.8|53.41|50.81|53.41|50.81|53.4|50.8|0
1638942520000|2021-12-08 05:48:40|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1638942530000|2021-12-08 05:48:50|53.41|50.81|53.38|50.78|53.41|50.81|53.38|50.78|0
1638942540000|2021-12-08 05:49:00|53.4|50.8|53.41|50.81|53.41|50.81|53.38|50.78|0
1638942550000|2021-12-08 05:49:10|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1638942560000|2021-12-08 05:49:20|53.45|50.85|53.45|50.85|53.46|50.86|53.45|50.85|0
1638942570000|2021-12-08 05:49:30|53.43|50.83|53.41|50.81|53.43|50.83|53.41|50.81|0
1638942580000|2021-12-08 05:49:40|53.45|50.85|53.41|50.81|53.45|50.85|53.41|50.81|0
1638942590000|2021-12-08 05:49:50|53.4|50.8|53.38|50.78|53.4|50.8|53.38|50.78|0
1638942600000|2021-12-08 05:50:00|53.4|50.8|53.35|50.75|53.4|50.8|53.35|50.75|0
1638942620000|2021-12-08 05:50:20|53.36|50.76|53.33|50.73|53.36|50.76|53.33|50.73|0
1638942630000|2021-12-08 05:50:30|53.35|50.75|53.31|50.71|53.35|50.75|53.31|50.71|0
1638942640000|2021-12-08 05:50:40|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1638942650000|2021-12-08 05:50:50|53.25|50.65|53.31|50.71|53.31|50.71|53.25|50.65|0
1638942660000|2021-12-08 05:51:00|53.3|50.7|53.3|50.7|53.31|50.71|53.28|50.68|0
1638942670000|2021-12-08 05:51:10|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1638942680000|2021-12-08 05:51:20|53.3|50.7|53.31|50.71|53.31|50.71|53.3|50.7|0
1638942690000|2021-12-08 05:51:30|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1638942700000|2021-12-08 05:51:40|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1638942710000|2021-12-08 05:51:50|53.3|50.7|53.31|50.71|53.31|50.71|53.3|50.7|0
1638942770000|2021-12-08 05:52:50|53.28|50.68|53.25|50.65|53.28|50.68|53.25|50.65|0
1638942790000|2021-12-08 05:53:10|53.26|50.66|53.25|50.65|53.26|50.66|53.25|50.65|0
1638942800000|2021-12-08 05:53:20|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1638942810000|2021-12-08 05:53:30|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638942820000|2021-12-08 05:53:40|53.28|50.68|53.24|50.64|53.28|50.68|53.24|50.64|0
1638942840000|2021-12-08 05:54:00|53.26|50.66|53.28|50.68|53.28|50.68|53.26|50.66|0
1638942850000|2021-12-08 05:54:10|53.26|50.66|53.21|50.61|53.28|50.68|53.21|50.61|0
1638942860000|2021-12-08 05:54:20|53.24|50.64|53.23|50.63|53.28|50.68|53.23|50.63|0
1638942870000|2021-12-08 05:54:30|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1638942890000|2021-12-08 05:54:50|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1638942900000|2021-12-08 05:55:00|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1638942910000|2021-12-08 05:55:10|53.18|50.58|53.19|50.59|53.23|50.63|53.18|50.58|0
1638942920000|2021-12-08 05:55:20|53.18|50.58|53.18|50.58|53.21|50.61|53.18|50.58|0
1638942930000|2021-12-08 05:55:30|53.14|50.54|53.14|50.54|53.14|50.54|53.14|50.54|0
1638942940000|2021-12-08 05:55:40|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1638942950000|2021-12-08 05:55:50|53.08|50.48|53.04|50.44|53.1|50.5|53.04|50.44|0
1638942970000|2021-12-08 05:56:10|53.01|50.41|52.98|50.38|53.01|50.41|52.98|50.38|0
1638942980000|2021-12-08 05:56:20|53.01|50.41|52.98|50.38|53.01|50.41|52.98|50.38|0
1638942990000|2021-12-08 05:56:30|53.01|50.41|53.03|50.43|53.03|50.43|53.01|50.41|0
1638943000000|2021-12-08 05:56:40|53.04|50.44|53.04|50.44|53.04|50.44|53.01|50.41|0
1638943010000|2021-12-08 05:56:50|53.03|50.43|53.01|50.41|53.03|50.43|53.01|50.41|0
1638943020000|2021-12-08 05:57:00|52.99|50.39|52.94|50.34|52.99|50.39|52.94|50.34|0
1638943040000|2021-12-08 05:57:20|52.91|50.31|52.93|50.33|52.94|50.34|52.91|50.31|0
1638943050000|2021-12-08 05:57:30|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638943060000|2021-12-08 05:57:40|52.88|50.28|52.9|50.3|52.9|50.3|52.88|50.28|0
1638943070000|2021-12-08 05:57:50|52.88|50.28|52.88|50.28|52.88|50.28|52.88|50.28|0
1638943080000|2021-12-08 05:58:00|52.83|50.23|52.83|50.23|52.83|50.23|52.83|50.23|0
1638943090000|2021-12-08 05:58:10|52.84|50.24|52.86|50.26|52.86|50.26|52.83|50.23|0
1638943100000|2021-12-08 05:58:20|52.84|50.24|52.78|50.18|52.84|50.24|52.78|50.18|0
1638943110000|2021-12-08 05:58:30|52.81|50.21|52.8|50.2|52.81|50.21|52.8|50.2|0
1638943120000|2021-12-08 05:58:40|52.81|50.21|52.81|50.21|52.81|50.21|52.8|50.2|0
1638943130000|2021-12-08 05:58:50|52.8|50.2|52.81|50.21|52.81|50.21|52.8|50.2|0
1638943150000|2021-12-08 05:59:10|52.8|50.2|52.8|50.2|52.8|50.2|52.8|50.2|0
1638943160000|2021-12-08 05:59:20|52.81|50.21|52.83|50.23|52.84|50.24|52.8|50.2|0
1638943170000|2021-12-08 05:59:30|52.81|50.21|52.74|50.14|52.81|50.21|52.74|50.14|0
1638943180000|2021-12-08 05:59:40|52.76|50.16|52.71|50.11|52.78|50.18|52.71|50.11|0
1638943190000|2021-12-08 05:59:50|52.68|50.08|52.71|50.11|52.71|50.11|52.68|50.08|0
1638943200000|2021-12-08 06:00:00|52.74|50.14|52.74|50.14|52.79|50.19|52.74|50.14|0
1638943210000|2021-12-08 06:00:10|52.76|50.16|52.79|50.19|52.79|50.19|52.76|50.16|0
1638943220000|2021-12-08 06:00:20|52.81|50.21|52.83|50.23|52.83|50.23|52.81|50.21|0
1638943230000|2021-12-08 06:00:30|52.84|50.24|52.88|50.28|52.88|50.28|52.84|50.24|0
1638943240000|2021-12-08 06:00:40|52.91|50.31|52.91|50.31|52.91|50.31|52.89|50.29|0
1638943250000|2021-12-08 06:00:50|52.93|50.33|52.84|50.24|52.93|50.33|52.84|50.24|0
1638943260000|2021-12-08 06:01:00|52.79|50.19|52.74|50.14|52.79|50.19|52.74|50.14|0
1638943280000|2021-12-08 06:01:20|52.71|50.11|52.65|50.05|52.71|50.11|52.65|50.05|0
1638943290000|2021-12-08 06:01:30|52.7|50.1|52.64|50.04|52.7|50.1|52.64|50.04|0
1638943300000|2021-12-08 06:01:40|52.68|50.08|52.66|50.06|52.68|50.08|52.66|50.06|0
1638943310000|2021-12-08 06:01:50|52.64|50.04|52.64|50.04|52.64|50.04|52.64|50.04|0
1638943320000|2021-12-08 06:02:00|52.74|50.14|52.83|50.23|52.83|50.23|52.74|50.14|0
1638943330000|2021-12-08 06:02:10|52.84|50.24|52.84|50.24|52.88|50.28|52.84|50.24|0
1638943340000|2021-12-08 06:02:20|52.86|50.26|52.84|50.24|52.86|50.26|52.81|50.21|0
1638943350000|2021-12-08 06:02:30|52.88|50.28|52.91|50.31|52.93|50.33|52.88|50.28|0
1638943360000|2021-12-08 06:02:40|52.94|50.34|52.94|50.34|52.94|50.34|52.93|50.33|0
1638943370000|2021-12-08 06:02:50|52.93|50.33|52.89|50.29|52.94|50.34|52.89|50.29|0
1638943380000|2021-12-08 06:03:00|52.91|50.31|52.94|50.34|52.94|50.34|52.91|50.31|0
1638943390000|2021-12-08 06:03:10|53.01|50.41|53.01|50.41|53.02|50.42|53.01|50.41|0
1638943400000|2021-12-08 06:03:20|53.04|50.44|53.02|50.42|53.04|50.44|53.01|50.41|0
1638943420000|2021-12-08 06:03:40|53.01|50.41|52.93|50.33|53.01|50.41|52.93|50.33|0
1638943430000|2021-12-08 06:03:50|52.94|50.34|52.89|50.29|52.94|50.34|52.89|50.29|0
1638943440000|2021-12-08 06:04:00|52.86|50.26|52.84|50.24|52.87|50.27|52.84|50.24|0
1638943450000|2021-12-08 06:04:10|52.86|50.26|52.84|50.24|52.86|50.26|52.84|50.24|0
1638943470000|2021-12-08 06:04:30|52.78|50.18|52.76|50.16|52.78|50.18|52.76|50.16|0
1638943480000|2021-12-08 06:04:40|52.81|50.21|52.84|50.24|52.84|50.24|52.81|50.21|0
1638943490000|2021-12-08 06:04:50|52.87|50.27|52.86|50.26|52.87|50.27|52.86|50.26|0
1638943500000|2021-12-08 06:05:00|52.89|50.29|52.92|50.32|52.92|50.32|52.89|50.29|0
1638943510000|2021-12-08 06:05:10|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638943520000|2021-12-08 06:05:20|52.94|50.34|52.94|50.34|52.94|50.34|52.91|50.31|0
1638943530000|2021-12-08 06:05:30|52.97|50.37|52.97|50.37|52.97|50.37|52.97|50.37|0
1638943540000|2021-12-08 06:05:40|52.99|50.39|52.97|50.37|52.99|50.39|52.97|50.37|0
1638943550000|2021-12-08 06:05:50|52.99|50.39|52.97|50.37|52.99|50.39|52.97|50.37|0
1638943560000|2021-12-08 06:06:00|52.99|50.39|52.97|50.37|52.99|50.39|52.97|50.37|0
1638943580000|2021-12-08 06:06:20|52.91|50.31|52.92|50.32|52.94|50.34|52.91|50.31|0
1638943590000|2021-12-08 06:06:30|52.94|50.34|52.92|50.32|52.94|50.34|52.92|50.32|0
1638943610000|2021-12-08 06:06:50|52.94|50.34|52.97|50.37|52.99|50.39|52.94|50.34|0
1638943620000|2021-12-08 06:07:00|53.01|50.41|52.97|50.37|53.01|50.41|52.97|50.37|0
1638943630000|2021-12-08 06:07:10|52.99|50.39|52.97|50.37|52.99|50.39|52.97|50.37|0
1638943640000|2021-12-08 06:07:20|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638943660000|2021-12-08 06:07:40|52.92|50.32|52.91|50.31|52.92|50.32|52.91|50.31|0
1638943670000|2021-12-08 06:07:50|52.87|50.27|52.84|50.24|52.87|50.27|52.84|50.24|0
1638943680000|2021-12-08 06:08:00|52.87|50.27|52.87|50.27|52.89|50.29|52.87|50.27|0
1638943690000|2021-12-08 06:08:10|52.91|50.31|52.94|50.34|52.94|50.34|52.91|50.31|0
1638943700000|2021-12-08 06:08:20|52.92|50.32|52.92|50.32|52.92|50.32|52.92|50.32|0
1638943710000|2021-12-08 06:08:30|52.91|50.31|52.92|50.32|52.92|50.32|52.91|50.31|0
1638943720000|2021-12-08 06:08:40|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1638943740000|2021-12-08 06:09:00|52.96|50.36|52.97|50.37|52.97|50.37|52.96|50.36|0
1638943760000|2021-12-08 06:09:20|52.9|50.3|52.87|50.27|52.9|50.3|52.87|50.27|0
1638943770000|2021-12-08 06:09:30|52.89|50.29|52.89|50.29|52.89|50.29|52.89|50.29|0
1638943780000|2021-12-08 06:09:40|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1638943790000|2021-12-08 06:09:50|52.94|50.34|52.92|50.32|52.94|50.34|52.9|50.3|0
1638943800000|2021-12-08 06:10:00|52.9|50.3|52.9|50.3|52.9|50.3|52.9|50.3|0
1638943810000|2021-12-08 06:10:10|52.89|50.29|52.87|50.27|52.89|50.29|52.87|50.27|0
1638943820000|2021-12-08 06:10:20|52.89|50.29|52.97|50.37|52.97|50.37|52.89|50.29|0
1638943830000|2021-12-08 06:10:30|53|50.4|53.04|50.44|53.04|50.44|53|50.4|0
1638943850000|2021-12-08 06:10:50|53.05|50.45|53.05|50.45|53.05|50.45|53.05|50.45|0
1638943860000|2021-12-08 06:11:00|53.07|50.47|53|50.4|53.07|50.47|53|50.4|0
1638943870000|2021-12-08 06:11:10|53.02|50.42|53.02|50.42|53.02|50.42|53.02|50.42|0
1638943880000|2021-12-08 06:11:20|53.04|50.44|53.05|50.45|53.05|50.45|53.04|50.44|0
1638943890000|2021-12-08 06:11:30|53.04|50.44|53.02|50.42|53.04|50.44|53.02|50.42|0
1638943900000|2021-12-08 06:11:40|53.05|50.45|53.04|50.44|53.05|50.45|53.04|50.44|0
1638943910000|2021-12-08 06:11:50|53|50.4|53.07|50.47|53.07|50.47|53|50.4|0
1638943920000|2021-12-08 06:12:00|53.09|50.49|53.09|50.49|53.09|50.49|53.07|50.47|0
1638943930000|2021-12-08 06:12:10|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1638943940000|2021-12-08 06:12:20|53.14|50.54|53.12|50.52|53.14|50.54|53.12|50.52|0
1638943950000|2021-12-08 06:12:30|53.1|50.5|53.14|50.54|53.14|50.54|53.1|50.5|0
1638943960000|2021-12-08 06:12:40|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1638943970000|2021-12-08 06:12:50|53.14|50.54|53.13|50.53|53.15|50.55|53.13|50.53|0
1638943980000|2021-12-08 06:13:00|53.1|50.5|53.13|50.53|53.13|50.53|53.1|50.5|0
1638943990000|2021-12-08 06:13:10|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1638944000000|2021-12-08 06:13:20|53.19|50.59|53.2|50.6|53.2|50.6|53.19|50.59|0
1638944010000|2021-12-08 06:13:30|53.15|50.55|53.17|50.57|53.17|50.57|53.13|50.53|0
1638944020000|2021-12-08 06:13:40|53.2|50.6|53.17|50.57|53.2|50.6|53.17|50.57|0
1638944030000|2021-12-08 06:13:50|53.15|50.55|53.13|50.53|53.15|50.55|53.13|50.53|0
1638944040000|2021-12-08 06:14:00|53.15|50.55|53.17|50.57|53.17|50.57|53.15|50.55|0
1638944060000|2021-12-08 06:14:20|53.13|50.53|53.17|50.57|53.17|50.57|53.13|50.53|0
1638944070000|2021-12-08 06:14:30|53.18|50.58|53.17|50.57|53.18|50.58|53.17|50.57|0
1638944080000|2021-12-08 06:14:40|53.18|50.58|53.2|50.6|53.2|50.6|53.18|50.58|0
1638944090000|2021-12-08 06:14:50|53.18|50.58|53.18|50.58|53.18|50.58|53.18|50.58|0
1638944100000|2021-12-08 06:15:00|53.17|50.57|53.17|50.57|53.17|50.57|53.17|50.57|0
1638944110000|2021-12-08 06:15:10|53.13|50.53|53.08|50.48|53.13|50.53|53.08|50.48|0
1638944120000|2021-12-08 06:15:20|53.07|50.47|53.1|50.5|53.1|50.5|53.07|50.47|0
1638944130000|2021-12-08 06:15:30|53.08|50.48|53.07|50.47|53.08|50.48|53.07|50.47|0
1638944140000|2021-12-08 06:15:40|53.1|50.5|53.1|50.5|53.1|50.5|53.08|50.48|0
1638944150000|2021-12-08 06:15:50|53.08|50.48|53.07|50.47|53.08|50.48|53.07|50.47|0
1638944160000|2021-12-08 06:16:00|53.05|50.45|53.1|50.5|53.1|50.5|53.05|50.45|0
1638944170000|2021-12-08 06:16:10|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1638944180000|2021-12-08 06:16:20|53.08|50.48|53.1|50.5|53.1|50.5|53.08|50.48|0
1638944210000|2021-12-08 06:16:50|53.08|50.48|53.08|50.48|53.1|50.5|53.08|50.48|0
1638944220000|2021-12-08 06:17:00|53.07|50.47|53.07|50.47|53.08|50.48|53.07|50.47|0
1638944230000|2021-12-08 06:17:10|53.05|50.45|53.05|50.45|53.05|50.45|53.05|50.45|0
1638944250000|2021-12-08 06:17:30|53.1|50.5|53.1|50.5|53.1|50.5|53.1|50.5|0
1638944260000|2021-12-08 06:17:40|53.13|50.53|53.12|50.52|53.13|50.53|53.1|50.5|0
1638944270000|2021-12-08 06:17:50|53.1|50.5|53.07|50.47|53.1|50.5|53.07|50.47|0
1638944280000|2021-12-08 06:18:00|53.05|50.45|53.05|50.45|53.05|50.45|53.03|50.43|0
1638944290000|2021-12-08 06:18:10|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1638944320000|2021-12-08 06:18:40|53.03|50.43|53.03|50.43|53.03|50.43|53.03|50.43|0
1638944330000|2021-12-08 06:18:50|53|50.4|53|50.4|53|50.4|53|50.4|0
1638944340000|2021-12-08 06:19:00|53.03|50.43|53|50.4|53.03|50.43|53|50.4|0
1638944350000|2021-12-08 06:19:10|53.02|50.42|53.02|50.42|53.02|50.42|53.02|50.42|0
1638944370000|2021-12-08 06:19:30|53.03|50.43|53.02|50.42|53.03|50.43|53.02|50.42|0
1638944380000|2021-12-08 06:19:40|53.03|50.43|53.03|50.43|53.03|50.43|53.03|50.43|0
1638944390000|2021-12-08 06:19:50|53.05|50.45|53.05|50.45|53.05|50.45|53.05|50.45|0
1638944400000|2021-12-08 06:20:00|53.06|50.46|52.95|50.35|53.06|50.46|52.95|50.35|0
1638944410000|2021-12-08 06:20:10|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1638944430000|2021-12-08 06:20:30|52.95|50.35|52.95|50.35|52.95|50.35|52.95|50.35|0
1638944440000|2021-12-08 06:20:40|52.93|50.33|52.9|50.3|52.93|50.33|52.9|50.3|0
1638944450000|2021-12-08 06:20:50|52.92|50.32|52.9|50.3|52.92|50.32|52.9|50.3|0
1638944460000|2021-12-08 06:21:00|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1638944470000|2021-12-08 06:21:10|52.95|50.35|52.96|50.36|52.96|50.36|52.95|50.35|0
1638944480000|2021-12-08 06:21:20|52.98|50.38|52.98|50.38|52.98|50.38|52.98|50.38|0
1638944490000|2021-12-08 06:21:30|52.96|50.36|53|50.4|53|50.4|52.96|50.36|0
1638944500000|2021-12-08 06:21:40|53.01|50.41|53.01|50.41|53.01|50.41|53.01|50.41|0
1638944510000|2021-12-08 06:21:50|53|50.4|52.98|50.38|53|50.4|52.98|50.38|0
1638944520000|2021-12-08 06:22:00|53|50.4|53|50.4|53|50.4|53|50.4|0
1638944530000|2021-12-08 06:22:10|53.01|50.41|53.05|50.45|53.05|50.45|53.01|50.41|0
1638944540000|2021-12-08 06:22:20|53.06|50.46|53.05|50.45|53.06|50.46|53.03|50.43|0
1638944550000|2021-12-08 06:22:30|53.03|50.43|53.05|50.45|53.05|50.45|53.03|50.43|0
1638944570000|2021-12-08 06:22:50|53.06|50.46|53.05|50.45|53.06|50.46|53.05|50.45|0
1638944580000|2021-12-08 06:23:00|53.06|50.46|53.1|50.5|53.1|50.5|53.05|50.45|0
1638944590000|2021-12-08 06:23:10|53.13|50.53|53.13|50.53|53.15|50.55|53.13|50.53|0
1638944600000|2021-12-08 06:23:20|53.06|50.46|53.1|50.5|53.1|50.5|53.06|50.46|0
1638944620000|2021-12-08 06:23:40|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1638944630000|2021-12-08 06:23:50|53.1|50.5|53.13|50.53|53.13|50.53|53.1|50.5|0
1638944640000|2021-12-08 06:24:00|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1638944650000|2021-12-08 06:24:10|53.16|50.56|53.15|50.55|53.16|50.56|53.15|50.55|0
1638944660000|2021-12-08 06:24:20|53.11|50.51|53.13|50.53|53.13|50.53|53.1|50.5|0
1638944670000|2021-12-08 06:24:30|53.1|50.5|53.15|50.55|53.15|50.55|53.1|50.5|0
1638944680000|2021-12-08 06:24:40|53.16|50.56|53.16|50.56|53.16|50.56|53.16|50.56|0
1638944690000|2021-12-08 06:24:50|53.2|50.6|53.19|50.59|53.2|50.6|53.18|50.58|0
1638944700000|2021-12-08 06:25:00|53.13|50.53|53.18|50.58|53.18|50.58|53.13|50.53|0
1638944710000|2021-12-08 06:25:10|53.16|50.56|53.13|50.53|53.16|50.56|53.13|50.53|0
1638944720000|2021-12-08 06:25:20|53.15|50.55|53.13|50.53|53.15|50.55|53.13|50.53|0
1638944750000|2021-12-08 06:25:50|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1638944760000|2021-12-08 06:26:00|53.13|50.53|53.09|50.49|53.13|50.53|53.09|50.49|0
1638944770000|2021-12-08 06:26:10|53.06|50.46|53.08|50.48|53.08|50.48|53.06|50.46|0
1638944780000|2021-12-08 06:26:20|53.09|50.49|53.13|50.53|53.13|50.53|53.09|50.49|0
1638944790000|2021-12-08 06:26:30|53.16|50.56|53.16|50.56|53.16|50.56|53.13|50.53|0
1638944800000|2021-12-08 06:26:40|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1638944810000|2021-12-08 06:26:50|53.16|50.56|53.16|50.56|53.16|50.56|53.13|50.53|0
1638944820000|2021-12-08 06:27:00|53.14|50.54|53.16|50.56|53.16|50.56|53.14|50.54|0
1638944840000|2021-12-08 06:27:20|53.13|50.53|53.13|50.53|53.13|50.53|53.13|50.53|0
1638944860000|2021-12-08 06:27:40|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1638944870000|2021-12-08 06:27:50|53.06|50.46|53.11|50.51|53.11|50.51|53.06|50.46|0
1638944880000|2021-12-08 06:28:00|53.09|50.49|53.06|50.46|53.11|50.51|53.06|50.46|0
1638944890000|2021-12-08 06:28:10|53.03|50.43|53.03|50.43|53.03|50.43|53.03|50.43|0
1638944900000|2021-12-08 06:28:20|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1638944920000|2021-12-08 06:28:40|53.01|50.41|53.01|50.41|53.03|50.43|53.01|50.41|0
1638944930000|2021-12-08 06:28:50|52.99|50.39|53.03|50.43|53.03|50.43|52.99|50.39|0
1638944940000|2021-12-08 06:29:00|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1638944950000|2021-12-08 06:29:10|53.03|50.43|53.03|50.43|53.03|50.43|52.99|50.39|0
1638944960000|2021-12-08 06:29:20|52.99|50.39|52.99|50.39|52.99|50.39|52.98|50.38|0
1638944980000|2021-12-08 06:29:40|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1638944990000|2021-12-08 06:29:50|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1638945000000|2021-12-08 06:30:00|52.96|50.36|52.96|50.36|52.96|50.36|52.94|50.34|0
1638945010000|2021-12-08 06:30:10|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1638945020000|2021-12-08 06:30:20|52.96|50.36|52.96|50.36|52.96|50.36|52.96|50.36|0
1638945030000|2021-12-08 06:30:30|52.99|50.39|52.99|50.39|52.99|50.39|52.99|50.39|0
1638945040000|2021-12-08 06:30:40|52.96|50.36|52.99|50.39|52.99|50.39|52.96|50.36|0
1638945050000|2021-12-08 06:30:50|52.96|50.36|52.96|50.36|52.98|50.38|52.96|50.36|0
1638945130000|2021-12-08 06:32:10|52.94|50.34|52.94|50.34|52.94|50.34|52.94|50.34|0
1638945140000|2021-12-08 06:32:20|52.93|50.33|52.93|50.33|52.93|50.33|52.93|50.33|0
1638945150000|2021-12-08 06:32:30|52.91|50.31|52.91|50.31|52.91|50.31|52.91|50.31|0
1638945160000|2021-12-08 06:32:40|52.93|50.33|52.89|50.29|52.93|50.33|52.89|50.29|0
1638945170000|2021-12-08 06:32:50|52.88|50.28|52.89|50.29|52.89|50.29|52.88|50.28|0
1638945180000|2021-12-08 06:33:00|52.93|50.33|53.02|50.42|53.02|50.42|52.93|50.33|0
1638945190000|2021-12-08 06:33:10|52.99|50.39|52.99|50.39|53.02|50.42|52.99|50.39|0
1638945200000|2021-12-08 06:33:20|53.01|50.41|53.06|50.46|53.06|50.46|53.01|50.41|0
1638945210000|2021-12-08 06:33:30|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1638945220000|2021-12-08 06:33:40|53.06|50.46|53.06|50.46|53.07|50.47|53.06|50.46|0
1638945230000|2021-12-08 06:33:50|53.02|50.42|53.02|50.42|53.02|50.42|53.02|50.42|0
1638945240000|2021-12-08 06:34:00|53.04|50.44|53.09|50.49|53.09|50.49|53.04|50.44|0
1638945260000|2021-12-08 06:34:20|53.06|50.46|53.06|50.46|53.06|50.46|53.06|50.46|0
1638945280000|2021-12-08 06:34:40|53.01|50.41|52.99|50.39|53.01|50.41|52.99|50.39|0
1638945300000|2021-12-08 06:35:00|53.02|50.42|53.04|50.44|53.04|50.44|53.02|50.42|0
1638945310000|2021-12-08 06:35:10|53.09|50.49|53.11|50.51|53.11|50.51|53.09|50.49|0
1638945320000|2021-12-08 06:35:20|53.12|50.52|53.12|50.52|53.12|50.52|53.12|50.52|0
1638945340000|2021-12-08 06:35:40|53.07|50.47|53.07|50.47|53.07|50.47|53.07|50.47|0
1638945350000|2021-12-08 06:35:50|53.12|50.52|53.16|50.56|53.16|50.56|53.12|50.52|0
1638945360000|2021-12-08 06:36:00|53.12|50.52|53.16|50.56|53.16|50.56|53.12|50.52|0
1638945370000|2021-12-08 06:36:10|53.12|50.52|53.12|50.52|53.12|50.52|53.09|50.49|0
1638945380000|2021-12-08 06:36:20|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1638945390000|2021-12-08 06:36:30|53.12|50.52|53.09|50.49|53.12|50.52|53.09|50.49|0
1638945400000|2021-12-08 06:36:40|53.06|50.46|53.09|50.49|53.09|50.49|53.06|50.46|0
1638945410000|2021-12-08 06:36:50|53.11|50.51|53.11|50.51|53.11|50.51|53.11|50.51|0
1638945420000|2021-12-08 06:37:00|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1638945430000|2021-12-08 06:37:10|53.06|50.46|53.09|50.49|53.09|50.49|53.06|50.46|0
1638945440000|2021-12-08 06:37:20|53.12|50.52|53.12|50.52|53.12|50.52|53.12|50.52|0
1638945450000|2021-12-08 06:37:30|53.09|50.49|53.11|50.51|53.11|50.51|53.09|50.49|0
1638945460000|2021-12-08 06:37:40|53.09|50.49|53.12|50.52|53.12|50.52|53.09|50.49|0
1638945470000|2021-12-08 06:37:50|53.11|50.51|53.12|50.52|53.12|50.52|53.11|50.51|0
1638945480000|2021-12-08 06:38:00|53.17|50.57|53.19|50.59|53.19|50.59|53.17|50.57|0
1638945490000|2021-12-08 06:38:10|53.21|50.61|53.19|50.59|53.21|50.61|53.19|50.59|0
1638945500000|2021-12-08 06:38:20|53.22|50.62|53.19|50.59|53.22|50.62|53.19|50.59|0
1638945510000|2021-12-08 06:38:30|53.17|50.57|53.15|50.55|53.17|50.57|53.15|50.55|0
1638945520000|2021-12-08 06:38:40|53.19|50.59|53.22|50.62|53.22|50.62|53.19|50.59|0
1638945530000|2021-12-08 06:38:50|53.2|50.6|53.22|50.62|53.22|50.62|53.2|50.6|0
1638945540000|2021-12-08 06:39:00|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638945550000|2021-12-08 06:39:10|53.29|50.69|53.25|50.65|53.29|50.69|53.25|50.65|0
1638945560000|2021-12-08 06:39:20|53.27|50.67|53.25|50.65|53.27|50.67|53.25|50.65|0
1638945570000|2021-12-08 06:39:30|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638945600000|2021-12-08 06:40:00|53.3|50.7|53.32|50.72|53.32|50.72|53.3|50.7|0
1638945610000|2021-12-08 06:40:10|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1638945620000|2021-12-08 06:40:20|53.32|50.72|53.37|50.77|53.37|50.77|53.32|50.72|0
1638945630000|2021-12-08 06:40:30|53.39|50.79|53.35|50.75|53.39|50.79|53.35|50.75|0
1638945640000|2021-12-08 06:40:40|53.39|50.79|53.37|50.77|53.39|50.79|53.37|50.77|0
1638945650000|2021-12-08 06:40:50|53.35|50.75|53.35|50.75|53.37|50.77|53.35|50.75|0
1638945660000|2021-12-08 06:41:00|53.37|50.77|53.34|50.74|53.37|50.77|53.34|50.74|0
1638945670000|2021-12-08 06:41:10|53.32|50.72|53.35|50.75|53.35|50.75|53.32|50.72|0
1638945680000|2021-12-08 06:41:20|53.32|50.72|53.34|50.74|53.34|50.74|53.32|50.72|0
1638945690000|2021-12-08 06:41:30|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638945700000|2021-12-08 06:41:40|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1638945710000|2021-12-08 06:41:50|53.25|50.65|53.27|50.67|53.29|50.69|53.25|50.65|0
1638945720000|2021-12-08 06:42:00|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638945730000|2021-12-08 06:42:10|53.3|50.7|53.32|50.72|53.32|50.72|53.3|50.7|0
1638945740000|2021-12-08 06:42:20|53.29|50.69|53.3|50.7|53.3|50.7|53.29|50.69|0
1638945750000|2021-12-08 06:42:30|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1638945760000|2021-12-08 06:42:40|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638945770000|2021-12-08 06:42:50|53.25|50.65|53.29|50.69|53.29|50.69|53.25|50.65|0
1638945780000|2021-12-08 06:43:00|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638945800000|2021-12-08 06:43:20|53.22|50.62|53.25|50.65|53.25|50.65|53.22|50.62|0
1638945820000|2021-12-08 06:43:40|53.24|50.64|53.24|50.64|53.24|50.64|53.22|50.62|0
1638945830000|2021-12-08 06:43:50|53.22|50.62|53.25|50.65|53.25|50.65|53.22|50.62|0
1638945840000|2021-12-08 06:44:00|53.27|50.67|53.28|50.68|53.28|50.68|53.27|50.67|0
1638945850000|2021-12-08 06:44:10|53.32|50.72|53.28|50.68|53.32|50.72|53.28|50.68|0
1638945860000|2021-12-08 06:44:20|53.3|50.7|53.28|50.68|53.3|50.7|53.28|50.68|0
1638945870000|2021-12-08 06:44:30|53.27|50.67|53.3|50.7|53.3|50.7|53.27|50.67|0
1638945880000|2021-12-08 06:44:40|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1638945900000|2021-12-08 06:45:00|53.33|50.73|53.37|50.77|53.37|50.77|53.33|50.73|0
1638945910000|2021-12-08 06:45:10|53.35|50.75|53.37|50.77|53.37|50.77|53.35|50.75|0
1638945920000|2021-12-08 06:45:20|53.35|50.75|53.35|50.75|53.38|50.78|53.35|50.75|0
1638945930000|2021-12-08 06:45:30|53.32|50.72|53.27|50.67|53.32|50.72|53.27|50.67|0
1638945940000|2021-12-08 06:45:40|53.28|50.68|53.22|50.62|53.28|50.68|53.22|50.62|0
1638945950000|2021-12-08 06:45:50|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638945960000|2021-12-08 06:46:00|53.27|50.67|53.28|50.68|53.28|50.68|53.27|50.67|0
1638945970000|2021-12-08 06:46:10|53.27|50.67|53.23|50.63|53.27|50.67|53.23|50.63|0
1638945980000|2021-12-08 06:46:20|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638946000000|2021-12-08 06:46:40|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1638946010000|2021-12-08 06:46:50|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638946020000|2021-12-08 06:47:00|53.22|50.62|53.25|50.65|53.25|50.65|53.22|50.62|0
1638946030000|2021-12-08 06:47:10|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1638946040000|2021-12-08 06:47:20|53.23|50.63|53.23|50.63|53.23|50.63|53.22|50.62|0
1638946050000|2021-12-08 06:47:30|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638946070000|2021-12-08 06:47:50|53.22|50.62|53.18|50.58|53.22|50.62|53.18|50.58|0
1638946080000|2021-12-08 06:48:00|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638946090000|2021-12-08 06:48:10|53.22|50.62|53.22|50.62|53.22|50.62|53.22|50.62|0
1638946150000|2021-12-08 06:49:10|53.2|50.6|53.22|50.62|53.22|50.62|53.2|50.6|0
1638946160000|2021-12-08 06:49:20|53.23|50.63|53.25|50.65|53.25|50.65|53.23|50.63|0
1638946180000|2021-12-08 06:49:40|53.23|50.63|53.21|50.61|53.23|50.63|53.21|50.61|0
1638946190000|2021-12-08 06:49:50|53.23|50.63|53.21|50.61|53.23|50.63|53.21|50.61|0
1638946230000|2021-12-08 06:50:30|53.23|50.63|53.23|50.63|53.23|50.63|53.23|50.63|0
1638946240000|2021-12-08 06:50:40|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638946270000|2021-12-08 06:51:10|53.2|50.6|53.18|50.58|53.2|50.6|53.18|50.58|0
1638946290000|2021-12-08 06:51:30|53.2|50.6|53.23|50.63|53.23|50.63|53.2|50.6|0
1638946300000|2021-12-08 06:51:40|53.21|50.61|53.18|50.58|53.21|50.61|53.18|50.58|0
1638946310000|2021-12-08 06:51:50|53.15|50.55|53.15|50.55|53.15|50.55|53.15|50.55|0
1638946330000|2021-12-08 06:52:10|53.11|50.51|53.13|50.53|53.13|50.53|53.11|50.51|0
1638946340000|2021-12-08 06:52:20|53.11|50.51|53.21|50.61|53.21|50.61|53.11|50.51|0
1638946350000|2021-12-08 06:52:30|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1638946360000|2021-12-08 06:52:40|53.21|50.61|53.2|50.6|53.21|50.61|53.2|50.6|0
1638946370000|2021-12-08 06:52:50|53.21|50.61|53.21|50.61|53.21|50.61|53.2|50.6|0
1638946380000|2021-12-08 06:53:00|53.23|50.63|53.21|50.61|53.23|50.63|53.21|50.61|0
1638946390000|2021-12-08 06:53:10|53.23|50.63|53.25|50.65|53.25|50.65|53.23|50.63|0
1638946420000|2021-12-08 06:53:40|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1638946440000|2021-12-08 06:54:00|53.23|50.63|53.28|50.68|53.28|50.68|53.23|50.63|0
1638946450000|2021-12-08 06:54:10|53.3|50.7|53.31|50.71|53.31|50.71|53.3|50.7|0
1638946490000|2021-12-08 06:54:50|53.35|50.75|53.31|50.71|53.35|50.75|53.31|50.71|0
1638946500000|2021-12-08 06:55:00|53.28|50.68|53.18|50.58|53.28|50.68|53.18|50.58|0
1638946520000|2021-12-08 06:55:20|53.21|50.61|53.21|50.61|53.21|50.61|53.21|50.61|0
1638946540000|2021-12-08 06:55:40|53.2|50.6|53.2|50.6|53.2|50.6|53.2|50.6|0
1638946550000|2021-12-08 06:55:50|53.21|50.61|53.26|50.66|53.26|50.66|53.21|50.61|0
1638946560000|2021-12-08 06:56:00|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1638946580000|2021-12-08 06:56:20|53.3|50.7|53.31|50.71|53.31|50.71|53.3|50.7|0
1638946590000|2021-12-08 06:56:30|53.28|50.68|53.3|50.7|53.31|50.71|53.28|50.68|0
1638946600000|2021-12-08 06:56:40|53.31|50.71|53.28|50.68|53.31|50.71|53.28|50.68|0
1638946610000|2021-12-08 06:56:50|53.24|50.64|53.28|50.68|53.28|50.68|53.24|50.64|0
1638946620000|2021-12-08 06:57:00|53.34|50.74|53.31|50.71|53.34|50.74|53.31|50.71|0
1638946630000|2021-12-08 06:57:10|53.24|50.64|53.28|50.68|53.28|50.68|53.24|50.64|0
1638946660000|2021-12-08 06:57:40|53.29|50.69|53.28|50.68|53.29|50.69|53.28|50.68|0
1638946670000|2021-12-08 06:57:50|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1638946680000|2021-12-08 06:58:00|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1638946690000|2021-12-08 06:58:10|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1638946700000|2021-12-08 06:58:20|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1638946710000|2021-12-08 06:58:30|53.28|50.68|53.24|50.64|53.29|50.69|53.24|50.64|0
1638946720000|2021-12-08 06:58:40|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1638946730000|2021-12-08 06:58:50|53.28|50.68|53.28|50.68|53.28|50.68|53.28|50.68|0
1638946750000|2021-12-08 06:59:10|53.29|50.69|53.33|50.73|53.33|50.73|53.29|50.69|0
1638946760000|2021-12-08 06:59:20|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1638946770000|2021-12-08 06:59:30|53.29|50.69|53.29|50.69|53.31|50.71|53.29|50.69|0
1638946780000|2021-12-08 06:59:40|53.24|50.64|53.26|50.66|53.26|50.66|53.24|50.64|0
1638946790000|2021-12-08 06:59:50|53.28|50.68|53.24|50.64|53.28|50.68|53.24|50.64|0
1638946800000|2021-12-08 07:00:00|53.29|50.69|53.21|50.61|53.29|50.69|53.18|50.58|0
1638946810000|2021-12-08 07:00:10|53.18|50.58|53.11|50.51|53.18|50.58|53.11|50.51|0
1638946820000|2021-12-08 07:00:20|53.09|50.49|53.04|50.44|53.09|50.49|53.04|50.44|0
1638946830000|2021-12-08 07:00:30|53.03|50.43|53.11|50.51|53.11|50.51|53.03|50.43|0
1638946840000|2021-12-08 07:00:40|53.13|50.53|53.13|50.53|53.18|50.58|53.13|50.53|0
1638946850000|2021-12-08 07:00:50|53.08|50.48|53.09|50.49|53.09|50.49|53.08|50.48|0
1638946860000|2021-12-08 07:01:00|53.11|50.51|53.18|50.58|53.21|50.61|53.11|50.51|0
1638946870000|2021-12-08 07:01:10|53.19|50.59|53.19|50.59|53.19|50.59|53.19|50.59|0
1638946880000|2021-12-08 07:01:20|53.21|50.61|53.19|50.59|53.21|50.61|53.19|50.59|0
1638946890000|2021-12-08 07:01:30|53.14|50.54|53.18|50.58|53.18|50.58|53.14|50.54|0
1638946900000|2021-12-08 07:01:40|53.19|50.59|53.24|50.64|53.24|50.64|53.19|50.59|0
1638946910000|2021-12-08 07:01:50|53.19|50.59|53.18|50.58|53.19|50.59|53.18|50.58|0
1638946920000|2021-12-08 07:02:00|53.21|50.61|53.17|50.57|53.21|50.61|53.17|50.57|0
1638946930000|2021-12-08 07:02:10|53.19|50.59|53.21|50.61|53.21|50.61|53.19|50.59|0
1638946940000|2021-12-08 07:02:20|53.24|50.64|53.21|50.61|53.24|50.64|53.21|50.61|0
1638946960000|2021-12-08 07:02:40|53.19|50.59|53.21|50.61|53.21|50.61|53.19|50.59|0
1638946970000|2021-12-08 07:02:50|53.24|50.64|53.24|50.64|53.26|50.66|53.24|50.64|0
1638946980000|2021-12-08 07:03:00|53.23|50.63|53.22|50.62|53.23|50.63|53.22|50.62|0
1638946990000|2021-12-08 07:03:10|53.21|50.61|53.24|50.64|53.24|50.64|53.21|50.61|0
1638947000000|2021-12-08 07:03:20|53.26|50.66|53.24|50.64|53.26|50.66|53.24|50.64|0
1638947010000|2021-12-08 07:03:30|53.27|50.67|53.24|50.64|53.27|50.67|53.24|50.64|0
1638947030000|2021-12-08 07:03:50|53.27|50.67|53.27|50.67|53.27|50.67|53.27|50.67|0
1638947040000|2021-12-08 07:04:00|53.31|50.71|53.34|50.74|53.34|50.74|53.31|50.71|0
1638947050000|2021-12-08 07:04:10|53.37|50.77|53.41|50.81|53.41|50.81|53.37|50.77|0
1638947060000|2021-12-08 07:04:20|53.44|50.84|53.39|50.79|53.44|50.84|53.39|50.79|0
1638947070000|2021-12-08 07:04:30|53.37|50.77|53.41|50.81|53.41|50.81|53.37|50.77|0
1638947080000|2021-12-08 07:04:40|53.44|50.84|53.47|50.87|53.47|50.87|53.44|50.84|0
1638947090000|2021-12-08 07:04:50|53.46|50.86|53.46|50.86|53.46|50.86|53.46|50.86|0
1638947100000|2021-12-08 07:05:00|53.44|50.84|53.49|50.89|53.49|50.89|53.44|50.84|0
1638947110000|2021-12-08 07:05:10|53.51|50.91|53.51|50.91|53.52|50.92|53.51|50.91|0
1638947120000|2021-12-08 07:05:20|53.54|50.94|53.51|50.91|53.54|50.94|53.51|50.91|0
1638947130000|2021-12-08 07:05:30|53.54|50.94|53.54|50.94|53.56|50.96|53.54|50.94|0
1638947140000|2021-12-08 07:05:40|53.64|51.04|53.56|50.96|53.64|51.04|53.56|50.96|0
1638947150000|2021-12-08 07:05:50|53.54|50.94|53.54|50.94|53.54|50.94|53.54|50.94|0
1638947160000|2021-12-08 07:06:00|53.49|50.89|53.57|50.97|53.57|50.97|53.49|50.89|0
1638947170000|2021-12-08 07:06:10|53.47|50.87|53.41|50.81|53.47|50.87|53.41|50.81|0
1638947180000|2021-12-08 07:06:20|53.36|50.76|53.31|50.71|53.36|50.76|53.31|50.71|0
1638947190000|2021-12-08 07:06:30|53.27|50.67|53.27|50.67|53.27|50.67|53.24|50.64|0
1638947200000|2021-12-08 07:06:40|53.29|50.69|53.32|50.72|53.34|50.74|53.29|50.69|0
1638947210000|2021-12-08 07:06:50|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1638947220000|2021-12-08 07:07:00|53.34|50.74|53.37|50.77|53.37|50.77|53.34|50.74|0
1638947230000|2021-12-08 07:07:10|53.34|50.74|53.42|50.82|53.44|50.84|53.34|50.74|0
1638947240000|2021-12-08 07:07:20|53.41|50.81|53.44|50.84|53.44|50.84|53.41|50.81|0
1638947250000|2021-12-08 07:07:30|53.41|50.81|53.44|50.84|53.44|50.84|53.41|50.81|0
1638947260000|2021-12-08 07:07:40|53.41|50.81|53.42|50.82|53.42|50.82|53.41|50.81|0
1638947270000|2021-12-08 07:07:50|53.47|50.87|53.51|50.91|53.52|50.92|53.47|50.87|0
1638947280000|2021-12-08 07:08:00|53.61|51.01|53.57|50.97|53.61|51.01|53.57|50.97|0
1638947300000|2021-12-08 07:08:20|53.56|50.96|53.57|50.97|53.57|50.97|53.54|50.94|0
1638947310000|2021-12-08 07:08:30|53.56|50.96|53.57|50.97|53.57|50.97|53.56|50.96|0
1638947320000|2021-12-08 07:08:40|53.64|51.04|53.62|51.02|53.64|51.04|53.59|50.99|0
1638947330000|2021-12-08 07:08:50|53.61|51.01|53.66|51.06|53.67|51.07|53.61|51.01|0
1638947340000|2021-12-08 07:09:00|53.67|51.07|53.66|51.06|53.67|51.07|53.64|51.04|0
1638947350000|2021-12-08 07:09:10|53.67|51.07|53.67|51.07|53.71|51.11|53.67|51.07|0
1638947360000|2021-12-08 07:09:20|53.69|51.09|53.71|51.11|53.71|51.11|53.69|51.09|0
1638947370000|2021-12-08 07:09:30|53.74|51.14|53.74|51.14|53.74|51.14|53.72|51.12|0
1638947380000|2021-12-08 07:09:40|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1638947390000|2021-12-08 07:09:50|53.86|51.26|53.84|51.24|53.86|51.26|53.84|51.24|0
1638947400000|2021-12-08 07:10:00|53.82|51.22|53.84|51.24|53.84|51.24|53.81|51.21|0
1638947410000|2021-12-08 07:10:10|53.87|51.27|53.94|51.34|53.94|51.34|53.87|51.27|0
1638947420000|2021-12-08 07:10:20|53.92|51.32|53.94|51.34|53.94|51.34|53.92|51.32|0
1638947430000|2021-12-08 07:10:30|53.96|51.36|54.01|51.41|54.01|51.41|53.96|51.36|0
1638947440000|2021-12-08 07:10:40|53.97|51.37|53.97|51.37|54.01|51.41|53.97|51.37|0
1638947450000|2021-12-08 07:10:50|54.01|51.41|53.94|51.34|54.01|51.41|53.94|51.34|0
1638947460000|2021-12-08 07:11:00|53.87|51.27|53.84|51.24|53.87|51.27|53.84|51.24|0
1638947470000|2021-12-08 07:11:10|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1638947480000|2021-12-08 07:11:20|53.89|51.29|53.87|51.27|53.89|51.29|53.87|51.27|0
1638947490000|2021-12-08 07:11:30|53.84|51.24|53.87|51.27|53.87|51.27|53.84|51.24|0
1638947520000|2021-12-08 07:12:00|53.91|51.31|53.89|51.29|53.94|51.34|53.89|51.29|0
1638947530000|2021-12-08 07:12:10|53.91|51.31|53.92|51.32|53.92|51.32|53.91|51.31|0
1638947540000|2021-12-08 07:12:20|53.94|51.34|53.84|51.24|53.94|51.34|53.84|51.24|0
1638947560000|2021-12-08 07:12:40|53.8|51.2|53.74|51.14|53.8|51.2|53.74|51.14|0
1638947580000|2021-12-08 07:13:00|53.75|51.15|53.75|51.15|53.75|51.15|53.75|51.15|0
1638947590000|2021-12-08 07:13:10|53.72|51.12|53.74|51.14|53.74|51.14|53.7|51.1|0
1638947610000|2021-12-08 07:13:30|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1638947620000|2021-12-08 07:13:40|53.79|51.19|53.79|51.19|53.79|51.19|53.79|51.19|0
1638947630000|2021-12-08 07:13:50|53.77|51.17|53.74|51.14|53.77|51.17|53.74|51.14|0
1638947640000|2021-12-08 07:14:00|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1638947650000|2021-12-08 07:14:10|53.8|51.2|53.77|51.17|53.8|51.2|53.77|51.17|0
1638947660000|2021-12-08 07:14:20|53.7|51.1|53.7|51.1|53.7|51.1|53.7|51.1|0
1638947680000|2021-12-08 07:14:40|53.67|51.07|53.67|51.07|53.67|51.07|53.64|51.04|0
1638947690000|2021-12-08 07:14:50|53.64|51.04|53.64|51.04|53.67|51.07|53.64|51.04|0
1638947700000|2021-12-08 07:15:00|53.67|51.07|53.64|51.04|53.67|51.07|53.64|51.04|0
1638947710000|2021-12-08 07:15:10|53.67|51.07|53.64|51.04|53.67|51.07|53.64|51.04|0
1638947720000|2021-12-08 07:15:20|53.65|51.05|53.74|51.14|53.74|51.14|53.65|51.05|0
1638947730000|2021-12-08 07:15:30|53.77|51.17|53.77|51.17|53.8|51.2|53.77|51.17|0
1638947740000|2021-12-08 07:15:40|53.79|51.19|53.8|51.2|53.8|51.2|53.79|51.19|0
1638947750000|2021-12-08 07:15:50|53.84|51.24|53.77|51.17|53.84|51.24|53.77|51.17|0
1638947760000|2021-12-08 07:16:00|53.74|51.14|53.74|51.14|53.74|51.14|53.74|51.14|0
1638947770000|2021-12-08 07:16:10|53.67|51.07|53.65|51.05|53.67|51.07|53.63|51.03|0
1638947780000|2021-12-08 07:16:20|53.7|51.1|53.7|51.1|53.7|51.1|53.7|51.1|0
1638947800000|2021-12-08 07:16:40|53.69|51.09|53.67|51.07|53.69|51.09|53.67|51.07|0
1638947820000|2021-12-08 07:17:00|53.69|51.09|53.7|51.1|53.7|51.1|53.69|51.09|0
1638947830000|2021-12-08 07:17:10|53.73|51.13|53.73|51.13|53.73|51.13|53.7|51.1|0
1638947840000|2021-12-08 07:17:20|53.75|51.15|53.73|51.13|53.75|51.15|53.73|51.13|0
1638947850000|2021-12-08 07:17:30|53.7|51.1|53.63|51.03|53.7|51.1|53.63|51.03|0
1638947860000|2021-12-08 07:17:40|53.65|51.05|53.67|51.07|53.67|51.07|53.65|51.05|0
1638947870000|2021-12-08 07:17:50|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1638947880000|2021-12-08 07:18:00|54.87|52.27|54.36|51.76|54.87|52.27|54.35|51.75|0
1638947890000|2021-12-08 07:18:10|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1638947900000|2021-12-08 07:18:20|54.38|51.78|54.4|51.8|54.4|51.8|54.38|51.78|0
1638947910000|2021-12-08 07:18:30|54.36|51.76|54.33|51.73|54.36|51.76|54.3|51.7|0
1638947920000|2021-12-08 07:18:40|54.31|51.71|54.33|51.73|54.33|51.73|54.31|51.71|0
1638947930000|2021-12-08 07:18:50|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1638947940000|2021-12-08 07:19:00|54.33|51.73|54.36|51.76|54.36|51.76|54.33|51.73|0
1638947950000|2021-12-08 07:19:10|54.38|51.78|54.36|51.76|54.38|51.78|54.36|51.76|0
1638947960000|2021-12-08 07:19:20|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1638947970000|2021-12-08 07:19:30|54.36|51.76|54.33|51.73|54.36|51.76|54.33|51.73|0
1638947980000|2021-12-08 07:19:40|54.3|51.7|54.33|51.73|54.33|51.73|54.3|51.7|0
1638947990000|2021-12-08 07:19:50|54.35|51.75|54.38|51.78|54.38|51.78|54.35|51.75|0
1638948000000|2021-12-08 07:20:00|54.4|51.8|54.4|51.8|54.4|51.8|54.36|51.76|0
1638948010000|2021-12-08 07:20:10|54.36|51.76|54.38|51.78|54.38|51.78|54.36|51.76|0
1638948020000|2021-12-08 07:20:20|54.4|51.8|54.41|51.81|54.41|51.81|54.4|51.8|0
1638948030000|2021-12-08 07:20:30|54.46|51.86|54.5|51.9|54.5|51.9|54.46|51.86|0
1638948060000|2021-12-08 07:21:00|54.46|51.86|54.4|51.8|54.46|51.86|54.4|51.8|0
1638948070000|2021-12-08 07:21:10|54.43|51.83|54.4|51.8|54.43|51.83|54.4|51.8|0
1638948080000|2021-12-08 07:21:20|54.38|51.78|54.36|51.76|54.38|51.78|54.36|51.76|0
1638948100000|2021-12-08 07:21:40|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1638948110000|2021-12-08 07:21:50|54.36|51.76|54.4|51.8|54.4|51.8|54.36|51.76|0
1638948130000|2021-12-08 07:22:10|54.46|51.86|54.4|51.8|54.46|51.86|54.4|51.8|0
1638948150000|2021-12-08 07:22:30|54.43|51.83|54.4|51.8|54.43|51.83|54.4|51.8|0
1638948160000|2021-12-08 07:22:40|54.41|51.81|54.36|51.76|54.43|51.83|54.36|51.76|0
1638948170000|2021-12-08 07:22:50|54.38|51.78|54.46|51.86|54.46|51.86|54.38|51.78|0
1638948180000|2021-12-08 07:23:00|54.45|51.85|54.4|51.8|54.45|51.85|54.4|51.8|0
1638948190000|2021-12-08 07:23:10|54.41|51.81|54.41|51.81|54.43|51.83|54.41|51.81|0
1638948200000|2021-12-08 07:23:20|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1638948210000|2021-12-08 07:23:30|54.41|51.81|54.43|51.83|54.43|51.83|54.41|51.81|0
1638948220000|2021-12-08 07:23:40|54.45|51.85|54.43|51.83|54.45|51.85|54.43|51.83|0
1638948230000|2021-12-08 07:23:50|53.9|51.3|53.95|51.35|53.95|51.35|53.9|51.3|0
1638948240000|2021-12-08 07:24:00|53.96|51.36|53.96|51.36|53.96|51.36|53.95|51.35|0
1638948250000|2021-12-08 07:24:10|53.98|51.38|54|51.4|54|51.4|53.98|51.38|0
1638948260000|2021-12-08 07:24:20|54.03|51.43|54.08|51.48|54.08|51.48|54.03|51.43|0
1638948270000|2021-12-08 07:24:30|54.1|51.5|54.05|51.45|54.1|51.5|54.05|51.45|0
1638948280000|2021-12-08 07:24:40|54.03|51.43|54.06|51.46|54.06|51.46|54.03|51.43|0
1638948290000|2021-12-08 07:24:50|54.08|51.48|54.08|51.48|54.08|51.48|54.08|51.48|0
1638948300000|2021-12-08 07:25:00|54.13|51.53|54.13|51.53|54.18|51.58|54.13|51.53|0
1638948310000|2021-12-08 07:25:10|54.15|51.55|54.13|51.53|54.15|51.55|54.11|51.51|0
1638948320000|2021-12-08 07:25:20|54.18|51.58|54.16|51.56|54.18|51.58|54.16|51.56|0
1638948330000|2021-12-08 07:25:30|54.18|51.58|54.16|51.56|54.18|51.58|54.16|51.56|0
1638948340000|2021-12-08 07:25:40|54.18|51.58|54.23|51.63|54.23|51.63|54.16|51.56|0
1638948350000|2021-12-08 07:25:50|54.27|51.67|54.23|51.63|54.27|51.67|54.23|51.63|0
1638948360000|2021-12-08 07:26:00|54.2|51.6|54.25|51.65|54.25|51.65|54.2|51.6|0
1638948370000|2021-12-08 07:26:10|54.23|51.63|54.3|51.7|54.3|51.7|54.23|51.63|0
1638948380000|2021-12-08 07:26:20|54.32|51.72|54.33|51.73|54.33|51.73|54.32|51.72|0
1638948390000|2021-12-08 07:26:30|54.27|51.67|54.3|51.7|54.3|51.7|54.27|51.67|0
1638948420000|2021-12-08 07:27:00|54.32|51.72|54.3|51.7|54.32|51.72|54.3|51.7|0
1638948430000|2021-12-08 07:27:10|54.32|51.72|54.33|51.73|54.33|51.73|54.3|51.7|0
1638948440000|2021-12-08 07:27:20|54.3|51.7|54.32|51.72|54.32|51.72|54.3|51.7|0
1638948450000|2021-12-08 07:27:30|54.33|51.73|54.37|51.77|54.37|51.77|54.33|51.73|0
1638948460000|2021-12-08 07:27:40|54.4|51.8|54.4|51.8|54.43|51.83|54.4|51.8|0
1638948470000|2021-12-08 07:27:50|54.37|51.77|54.33|51.73|54.38|51.78|54.33|51.73|0
1638948480000|2021-12-08 07:28:00|54.32|51.72|54.33|51.73|54.33|51.73|54.32|51.72|0
1638948490000|2021-12-08 07:28:10|54.3|51.7|54.25|51.65|54.3|51.7|54.25|51.65|0
1638948500000|2021-12-08 07:28:20|54.23|51.63|54.23|51.63|54.23|51.63|54.2|51.6|0
1638948510000|2021-12-08 07:28:30|54.25|51.65|54.2|51.6|54.25|51.65|54.2|51.6|0
1638948520000|2021-12-08 07:28:40|54.16|51.56|54.13|51.53|54.16|51.56|54.13|51.53|0
1638948530000|2021-12-08 07:28:50|54.1|51.5|54.1|51.5|54.1|51.5|54.08|51.48|0
1638948540000|2021-12-08 07:29:00|54.08|51.48|54.06|51.46|54.08|51.48|54.03|51.43|0
1638948550000|2021-12-08 07:29:10|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1638948560000|2021-12-08 07:29:20|54.16|51.56|54.2|51.6|54.2|51.6|54.16|51.56|0
1638948570000|2021-12-08 07:29:30|54.16|51.56|54.2|51.6|54.2|51.6|54.16|51.56|0
1638948580000|2021-12-08 07:29:40|54.23|51.63|54.26|51.66|54.26|51.66|54.23|51.63|0
1638948590000|2021-12-08 07:29:50|54.25|51.65|54.23|51.63|54.25|51.65|54.23|51.63|0
1638948600000|2021-12-08 07:30:00|54.2|51.6|54.2|51.6|54.2|51.6|54.18|51.58|0
1638948610000|2021-12-08 07:30:10|54.23|51.63|54.28|51.68|54.28|51.68|54.23|51.63|0
1638948620000|2021-12-08 07:30:20|54.26|51.66|54.23|51.63|54.26|51.66|54.23|51.63|0
1638948630000|2021-12-08 07:30:30|54.26|51.66|54.23|51.63|54.26|51.66|54.23|51.63|0
1638948640000|2021-12-08 07:30:40|54.25|51.65|54.23|51.63|54.25|51.65|54.23|51.63|0
1638948650000|2021-12-08 07:30:50|54.2|51.6|54.25|51.65|54.25|51.65|54.2|51.6|0
1638948660000|2021-12-08 07:31:00|54.26|51.66|54.26|51.66|54.26|51.66|54.25|51.65|0
1638948680000|2021-12-08 07:31:20|54.25|51.65|54.23|51.63|54.26|51.66|54.23|51.63|0
1638948700000|2021-12-08 07:31:40|54.26|51.66|54.33|51.73|54.33|51.73|54.26|51.66|0
1638948720000|2021-12-08 07:32:00|54.3|51.7|54.3|51.7|54.3|51.7|54.26|51.66|0
1638948730000|2021-12-08 07:32:10|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1638948740000|2021-12-08 07:32:20|54.3|51.7|54.28|51.68|54.3|51.7|54.28|51.68|0
1638948750000|2021-12-08 07:32:30|54.3|51.7|54.26|51.66|54.3|51.7|54.26|51.66|0
1638948760000|2021-12-08 07:32:40|54.25|51.65|54.25|51.65|54.26|51.66|54.25|51.65|0
1638948770000|2021-12-08 07:32:50|54.23|51.63|54.23|51.63|54.25|51.65|54.23|51.63|0
1638948780000|2021-12-08 07:33:00|54.19|51.59|54.16|51.56|54.19|51.59|54.16|51.56|0
1638948800000|2021-12-08 07:33:20|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1638948810000|2021-12-08 07:33:30|54.16|51.56|54.19|51.59|54.19|51.59|54.16|51.56|0
1638948820000|2021-12-08 07:33:40|54.23|51.63|54.21|51.61|54.23|51.63|54.21|51.61|0
1638948830000|2021-12-08 07:33:50|54.18|51.58|54.16|51.56|54.18|51.58|54.16|51.56|0
1638948840000|2021-12-08 07:34:00|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1638948860000|2021-12-08 07:34:20|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1638948870000|2021-12-08 07:34:30|54.13|51.53|54.16|51.56|54.16|51.56|54.13|51.53|0
1638948900000|2021-12-08 07:35:00|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1638948920000|2021-12-08 07:35:20|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1638948930000|2021-12-08 07:35:30|54.19|51.59|54.21|51.61|54.21|51.61|54.19|51.59|0
1638948940000|2021-12-08 07:35:40|54.19|51.59|54.19|51.59|54.21|51.61|54.19|51.59|0
1638948950000|2021-12-08 07:35:50|54.13|51.53|54.16|51.56|54.16|51.56|54.13|51.53|0
1638948960000|2021-12-08 07:36:00|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1638948970000|2021-12-08 07:36:10|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1638948990000|2021-12-08 07:36:30|54.12|51.52|54.12|51.52|54.12|51.52|54.12|51.52|0
1638949000000|2021-12-08 07:36:40|54.11|51.51|54.11|51.51|54.12|51.52|54.11|51.51|0
1638949010000|2021-12-08 07:36:50|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638949020000|2021-12-08 07:37:00|54.07|51.47|54.07|51.47|54.09|51.49|54.07|51.47|0
1638949030000|2021-12-08 07:37:10|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638949040000|2021-12-08 07:37:20|54.07|51.47|54.02|51.42|54.07|51.47|54.02|51.42|0
1638949050000|2021-12-08 07:37:30|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1638949070000|2021-12-08 07:37:50|53.96|51.36|53.92|51.32|53.96|51.36|53.92|51.32|0
1638949080000|2021-12-08 07:38:00|53.96|51.36|54.02|51.42|54.02|51.42|53.96|51.36|0
1638949090000|2021-12-08 07:38:10|53.99|51.39|54.06|51.46|54.06|51.46|53.99|51.39|0
1638949100000|2021-12-08 07:38:20|54.07|51.47|54.09|51.49|54.09|51.49|54.06|51.46|0
1638949110000|2021-12-08 07:38:30|54.06|51.46|54.06|51.46|54.06|51.46|54.06|51.46|0
1638949120000|2021-12-08 07:38:40|54.09|51.49|54.12|51.52|54.12|51.52|54.09|51.49|0
1638949140000|2021-12-08 07:39:00|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638949150000|2021-12-08 07:39:10|54.06|51.46|54.06|51.46|54.06|51.46|54.06|51.46|0
1638949160000|2021-12-08 07:39:20|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1638949180000|2021-12-08 07:39:40|54.06|51.46|54.06|51.46|54.09|51.49|54.06|51.46|0
1638949190000|2021-12-08 07:39:50|54.07|51.47|54.09|51.49|54.09|51.49|54.07|51.47|0
1638949200000|2021-12-08 07:40:00|54.12|51.52|54.06|51.46|54.12|51.52|54.06|51.46|0
1638949210000|2021-12-08 07:40:10|54.09|51.49|54.09|51.49|54.09|51.49|54.07|51.47|0
1638949220000|2021-12-08 07:40:20|54.07|51.47|54.06|51.46|54.09|51.49|54.06|51.46|0
1638949230000|2021-12-08 07:40:30|54.07|51.47|54.09|51.49|54.09|51.49|54.07|51.47|0
1638949240000|2021-12-08 07:40:40|54.11|51.51|54.09|51.49|54.12|51.52|54.09|51.49|0
1638949250000|2021-12-08 07:40:50|54.06|51.46|54.07|51.47|54.07|51.47|54.06|51.46|0
1638949260000|2021-12-08 07:41:00|54.09|51.49|54.12|51.52|54.12|51.52|54.09|51.49|0
1638949270000|2021-12-08 07:41:10|54.11|51.51|54.16|51.56|54.16|51.56|54.11|51.51|0
1638949280000|2021-12-08 07:41:20|54.17|51.57|54.17|51.57|54.17|51.57|54.16|51.56|0
1638949290000|2021-12-08 07:41:30|54.19|51.59|54.16|51.56|54.19|51.59|54.16|51.56|0
1638949300000|2021-12-08 07:41:40|54.19|51.59|54.17|51.57|54.19|51.59|54.16|51.56|0
1638949310000|2021-12-08 07:41:50|54.16|51.56|54.22|51.62|54.22|51.62|54.16|51.56|0
1638949320000|2021-12-08 07:42:00|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1638949330000|2021-12-08 07:42:10|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1638949340000|2021-12-08 07:42:20|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1638949360000|2021-12-08 07:42:40|54.27|51.67|54.29|51.69|54.29|51.69|54.27|51.67|0
1638949370000|2021-12-08 07:42:50|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1638949380000|2021-12-08 07:43:00|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1638949390000|2021-12-08 07:43:10|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1638949440000|2021-12-08 07:44:00|54.22|51.62|54.26|51.66|54.26|51.66|54.22|51.62|0
1638949450000|2021-12-08 07:44:10|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1638949460000|2021-12-08 07:44:20|54.19|51.59|54.19|51.59|54.19|51.59|54.17|51.57|0
1638949470000|2021-12-08 07:44:30|54.15|51.55|54.12|51.52|54.15|51.55|54.12|51.52|0
1638949480000|2021-12-08 07:44:40|54.15|51.55|54.12|51.52|54.15|51.55|54.12|51.52|0
1638949490000|2021-12-08 07:44:50|54.15|51.55|54.15|51.55|54.15|51.55|54.15|51.55|0
1638949500000|2021-12-08 07:45:00|54.12|51.52|54.14|51.54|54.14|51.54|54.12|51.52|0
1638949510000|2021-12-08 07:45:10|54.12|51.52|54.1|51.5|54.15|51.55|54.1|51.5|0
1638949520000|2021-12-08 07:45:20|54.12|51.52|54.15|51.55|54.15|51.55|54.12|51.52|0
1638949530000|2021-12-08 07:45:30|54.14|51.54|54.15|51.55|54.15|51.55|54.12|51.52|0
1638949540000|2021-12-08 07:45:40|54.19|51.59|54.12|51.52|54.19|51.59|54.12|51.52|0
1638949560000|2021-12-08 07:46:00|54.15|51.55|54.15|51.55|54.15|51.55|54.15|51.55|0
1638949570000|2021-12-08 07:46:10|54.1|51.5|54.09|51.49|54.1|51.5|54.09|51.49|0
1638949580000|2021-12-08 07:46:20|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1638949600000|2021-12-08 07:46:40|54.07|51.47|54.04|51.44|54.07|51.47|54.02|51.42|0
1638949610000|2021-12-08 07:46:50|54.02|51.42|53.95|51.35|54.02|51.42|53.95|51.35|0
1638949620000|2021-12-08 07:47:00|53.97|51.37|53.95|51.35|53.97|51.37|53.95|51.35|0
1638949650000|2021-12-08 07:47:30|53.93|51.33|53.95|51.35|53.95|51.35|53.93|51.33|0
1638949660000|2021-12-08 07:47:40|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1638949670000|2021-12-08 07:47:50|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1638949680000|2021-12-08 07:48:00|53.82|51.22|53.85|51.25|53.85|51.25|53.78|51.18|0
1638949700000|2021-12-08 07:48:20|53.83|51.23|53.82|51.22|53.83|51.23|53.82|51.22|0
1638949710000|2021-12-08 07:48:30|53.85|51.25|53.88|51.28|53.92|51.32|53.85|51.25|0
1638949720000|2021-12-08 07:48:40|53.92|51.32|53.95|51.35|53.97|51.37|53.92|51.32|0
1638949750000|2021-12-08 07:49:10|53.93|51.33|53.85|51.25|53.93|51.33|53.85|51.25|0
1638949760000|2021-12-08 07:49:20|53.87|51.27|53.88|51.28|53.88|51.28|53.87|51.27|0
1638949770000|2021-12-08 07:49:30|53.87|51.27|53.81|51.21|53.87|51.27|53.81|51.21|0
1638949780000|2021-12-08 07:49:40|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1638949800000|2021-12-08 07:50:00|53.8|51.2|53.78|51.18|53.8|51.2|53.78|51.18|0
1638949810000|2021-12-08 07:50:10|53.81|51.21|53.85|51.25|53.85|51.25|53.81|51.21|0
1638949820000|2021-12-08 07:50:20|53.81|51.21|53.85|51.25|53.85|51.25|53.81|51.21|0
1638949830000|2021-12-08 07:50:30|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1638949840000|2021-12-08 07:50:40|53.88|51.28|53.9|51.3|53.9|51.3|53.88|51.28|0
1638949850000|2021-12-08 07:50:50|53.92|51.32|54.02|51.42|54.02|51.42|53.92|51.32|0
1638949860000|2021-12-08 07:51:00|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1638949870000|2021-12-08 07:51:10|53.95|51.35|53.93|51.33|53.95|51.35|53.93|51.33|0
1638949880000|2021-12-08 07:51:20|53.95|51.35|53.93|51.33|53.95|51.35|53.91|51.31|0
1638949890000|2021-12-08 07:51:30|53.91|51.31|53.91|51.31|53.91|51.31|53.91|51.31|0
1638949900000|2021-12-08 07:51:40|53.88|51.28|53.91|51.31|53.91|51.31|53.88|51.28|0
1638949910000|2021-12-08 07:51:50|53.95|51.35|53.9|51.3|53.95|51.35|53.9|51.3|0
1638949920000|2021-12-08 07:52:00|53.88|51.28|53.86|51.26|53.88|51.28|53.86|51.26|0
1638949930000|2021-12-08 07:52:10|53.88|51.28|53.91|51.31|53.91|51.31|53.88|51.28|0
1638949940000|2021-12-08 07:52:20|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1638949950000|2021-12-08 07:52:30|53.9|51.3|53.91|51.31|53.91|51.31|53.9|51.3|0
1638949960000|2021-12-08 07:52:40|53.88|51.28|53.85|51.25|53.88|51.28|53.85|51.25|0
1638949970000|2021-12-08 07:52:50|53.83|51.23|53.85|51.25|53.85|51.25|53.83|51.23|0
1638949990000|2021-12-08 07:53:10|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1638950000000|2021-12-08 07:53:20|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1638950010000|2021-12-08 07:53:30|53.86|51.26|53.88|51.28|53.88|51.28|53.86|51.26|0
1638950020000|2021-12-08 07:53:40|53.86|51.26|53.85|51.25|53.86|51.26|53.85|51.25|0
1638950030000|2021-12-08 07:53:50|53.81|51.21|53.85|51.25|53.85|51.25|53.81|51.21|0
1638950040000|2021-12-08 07:54:00|53.88|51.28|53.96|51.36|54.01|51.41|53.88|51.28|0
1638950050000|2021-12-08 07:54:10|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1638950060000|2021-12-08 07:54:20|53.95|51.35|53.98|51.38|53.98|51.38|53.95|51.35|0
1638950070000|2021-12-08 07:54:30|53.93|51.33|53.95|51.35|53.95|51.35|53.93|51.33|0
1638950080000|2021-12-08 07:54:40|53.91|51.31|53.95|51.35|53.95|51.35|53.91|51.31|0
1638950090000|2021-12-08 07:54:50|53.91|51.31|53.95|51.35|53.95|51.35|53.91|51.31|0
1638950100000|2021-12-08 07:55:00|53.91|51.31|53.88|51.28|53.91|51.31|53.88|51.28|0
1638950110000|2021-12-08 07:55:10|53.91|51.31|53.88|51.28|53.91|51.31|53.85|51.25|0
1638950120000|2021-12-08 07:55:20|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1638950130000|2021-12-08 07:55:30|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1638950170000|2021-12-08 07:56:10|53.84|51.24|53.9|51.3|53.91|51.31|53.84|51.24|0
1638950180000|2021-12-08 07:56:20|53.91|51.31|53.9|51.3|53.91|51.31|53.88|51.28|0
1638950190000|2021-12-08 07:56:30|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1638950200000|2021-12-08 07:56:40|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1638950210000|2021-12-08 07:56:50|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1638950220000|2021-12-08 07:57:00|53.84|51.24|53.83|51.23|53.84|51.24|53.81|51.21|0
1638950230000|2021-12-08 07:57:10|53.81|51.21|53.73|51.13|53.81|51.21|53.73|51.13|0
1638950240000|2021-12-08 07:57:20|53.71|51.11|53.68|51.08|53.71|51.11|53.68|51.08|0
1638950250000|2021-12-08 07:57:30|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1638950270000|2021-12-08 07:57:50|53.64|51.04|53.68|51.08|53.68|51.08|53.64|51.04|0
1638950280000|2021-12-08 07:58:00|53.71|51.11|53.71|51.11|53.71|51.11|53.71|51.11|0
1638950290000|2021-12-08 07:58:10|53.68|51.08|53.74|51.14|53.74|51.14|53.68|51.08|0
1638950300000|2021-12-08 07:58:20|53.78|51.18|53.78|51.18|53.78|51.18|53.74|51.14|0
1638950310000|2021-12-08 07:58:30|53.81|51.21|53.83|51.23|53.84|51.24|53.81|51.21|0
1638950320000|2021-12-08 07:58:40|53.84|51.24|53.86|51.26|53.88|51.28|53.84|51.24|0
1638950330000|2021-12-08 07:58:50|53.89|51.29|53.91|51.31|53.91|51.31|53.88|51.28|0
1638950340000|2021-12-08 07:59:00|53.84|51.24|53.83|51.23|53.84|51.24|53.81|51.21|0
1638950350000|2021-12-08 07:59:10|53.78|51.18|53.81|51.21|53.81|51.21|53.78|51.18|0
1638950360000|2021-12-08 07:59:20|53.78|51.18|53.74|51.14|53.78|51.18|53.74|51.14|0
1638950370000|2021-12-08 07:59:30|53.76|51.16|53.64|51.04|53.76|51.16|53.64|51.04|0
1638950380000|2021-12-08 07:59:40|53.61|51.01|53.64|51.04|53.66|51.06|53.61|51.01|0
1638950390000|2021-12-08 07:59:50|53.66|51.06|53.64|51.04|53.66|51.06|53.61|51.01|0
1638950400000|2021-12-08 08:00:00|53.66|51.06|53.88|51.28|53.88|51.28|53.66|51.06|0
1638950410000|2021-12-08 08:00:10|53.84|51.24|53.73|51.13|53.84|51.24|53.71|51.11|0
1638950420000|2021-12-08 08:00:20|53.67|51.07|53.67|51.07|53.69|51.09|53.61|51.01|0
1638950430000|2021-12-08 08:00:30|53.71|51.11|53.78|51.18|53.78|51.18|53.71|51.11|0
1638950440000|2021-12-08 08:00:40|53.81|51.21|53.74|51.14|53.84|51.24|53.74|51.14|0
1638950450000|2021-12-08 08:00:50|53.66|51.06|53.57|50.97|53.66|51.06|53.57|50.97|0
1638950460000|2021-12-08 08:01:00|53.62|51.02|53.61|51.01|53.64|51.04|53.61|51.01|0
1638950470000|2021-12-08 08:01:10|53.56|50.96|53.67|51.07|53.67|51.07|53.56|50.96|0
1638950480000|2021-12-08 08:01:20|53.64|51.04|53.77|51.17|53.77|51.17|53.64|51.04|0
1638950490000|2021-12-08 08:01:30|53.74|51.14|53.71|51.11|53.74|51.14|53.71|51.11|0
1638950500000|2021-12-08 08:01:40|53.74|51.14|53.61|51.01|53.74|51.14|53.61|51.01|0
1638950510000|2021-12-08 08:01:50|53.54|50.94|53.61|51.01|53.61|51.01|53.54|50.94|0
1638950520000|2021-12-08 08:02:00|53.47|50.87|53.51|50.91|53.54|50.94|53.47|50.87|0
1638950530000|2021-12-08 08:02:10|53.54|50.94|53.49|50.89|53.54|50.94|53.49|50.89|0
1638950540000|2021-12-08 08:02:20|53.44|50.84|53.41|50.81|53.44|50.84|53.41|50.81|0
1638950550000|2021-12-08 08:02:30|53.42|50.82|53.44|50.84|53.46|50.86|53.42|50.82|0
1638950560000|2021-12-08 08:02:40|53.41|50.81|53.37|50.77|53.41|50.81|53.34|50.74|0
1638950570000|2021-12-08 08:02:50|53.34|50.74|53.37|50.77|53.37|50.77|53.34|50.74|0
1638950580000|2021-12-08 08:03:00|53.34|50.74|53.44|50.84|53.44|50.84|53.34|50.74|0
1638950590000|2021-12-08 08:03:10|53.42|50.82|53.41|50.81|53.44|50.84|53.41|50.81|0
1638950600000|2021-12-08 08:03:20|53.37|50.77|53.36|50.76|53.41|50.81|53.36|50.76|0
1638950610000|2021-12-08 08:03:30|53.34|50.74|53.37|50.77|53.37|50.77|53.34|50.74|0
1638950620000|2021-12-08 08:03:40|53.34|50.74|53.27|50.67|53.34|50.74|53.27|50.67|0
1638950630000|2021-12-08 08:03:50|53.31|50.71|53.37|50.77|53.37|50.77|53.31|50.71|0
1638950640000|2021-12-08 08:04:00|53.36|50.76|53.37|50.77|53.37|50.77|53.36|50.76|0
1638950650000|2021-12-08 08:04:10|53.54|50.94|53.61|51.01|53.61|51.01|53.54|50.94|0
1638950660000|2021-12-08 08:04:20|53.62|51.02|53.62|51.02|53.64|51.04|53.62|51.02|0
1638950670000|2021-12-08 08:04:30|53.64|51.04|53.74|51.14|53.74|51.14|53.64|51.04|0
1638950680000|2021-12-08 08:04:40|53.71|51.11|53.67|51.07|53.71|51.11|53.67|51.07|0
1638950690000|2021-12-08 08:04:50|53.66|51.06|53.61|51.01|53.67|51.07|53.61|51.01|0
1638950700000|2021-12-08 08:05:00|53.27|51.07|53.22|51.02|53.27|51.07|53.22|51.02|0
1638950710000|2021-12-08 08:05:10|53.12|50.92|53.14|50.94|53.17|50.97|53.12|50.92|0
1638950720000|2021-12-08 08:05:20|53.1|50.9|53.12|50.92|53.14|50.94|53.1|50.9|0
1638950730000|2021-12-08 08:05:30|53.17|50.97|53.12|50.92|53.17|50.97|53.12|50.92|0
1638950740000|2021-12-08 08:05:40|53.1|50.9|53.04|50.84|53.1|50.9|53.04|50.84|0
1638950750000|2021-12-08 08:05:50|53.14|50.94|53.1|50.9|53.14|50.94|53.1|50.9|0
1638950760000|2021-12-08 08:06:00|53.14|50.94|53.14|50.94|53.14|50.94|53.1|50.9|0
1638950770000|2021-12-08 08:06:10|53.2|51|53.17|50.97|53.2|51|53.17|50.97|0
1638950780000|2021-12-08 08:06:20|53.2|51|53.27|51.07|53.27|51.07|53.2|51|0
1638950790000|2021-12-08 08:06:30|53.3|51.1|53.27|51.07|53.3|51.1|53.27|51.07|0
1638950800000|2021-12-08 08:06:40|53.24|51.04|53.4|51.2|53.4|51.2|53.24|51.04|0
1638950810000|2021-12-08 08:06:50|53.37|51.17|53.3|51.1|53.37|51.17|53.29|51.09|0
1638950820000|2021-12-08 08:07:00|53.37|51.17|53.27|51.07|53.37|51.17|53.27|51.07|0
1638950830000|2021-12-08 08:07:10|53.17|50.97|53.1|50.9|53.17|50.97|53.1|50.9|0
1638950840000|2021-12-08 08:07:20|53.12|50.92|53.07|50.87|53.12|50.92|53.07|50.87|0
1638950850000|2021-12-08 08:07:30|53.1|50.9|53.14|50.94|53.14|50.94|53.1|50.9|0
1638950860000|2021-12-08 08:07:40|53.1|50.9|53.14|50.94|53.14|50.94|53.1|50.9|0
1638950880000|2021-12-08 08:08:00|53.1|50.9|53.07|50.87|53.1|50.9|53.05|50.85|0
1638950890000|2021-12-08 08:08:10|53.12|50.92|53.09|50.89|53.12|50.92|53.09|50.89|0
1638950900000|2021-12-08 08:08:20|53.14|50.94|53.2|51|53.2|51|53.14|50.94|0
1638950910000|2021-12-08 08:08:30|53.17|50.97|53.19|50.99|53.19|50.99|53.17|50.97|0
1638950920000|2021-12-08 08:08:40|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1638950930000|2021-12-08 08:08:50|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1638950940000|2021-12-08 08:09:00|53.17|50.97|53.3|51.1|53.3|51.1|53.14|50.94|0
1638950950000|2021-12-08 08:09:10|53.29|51.09|53.29|51.09|53.3|51.1|53.29|51.09|0
1638950960000|2021-12-08 08:09:20|53.27|51.07|53.3|51.1|53.3|51.1|53.27|51.07|0
1638950970000|2021-12-08 08:09:30|53.27|51.07|53.2|51|53.3|51.1|53.2|51|0
1638950980000|2021-12-08 08:09:40|53.27|51.07|53.24|51.04|53.27|51.07|53.24|51.04|0
1638950990000|2021-12-08 08:09:50|53.27|51.07|53.27|51.07|53.27|51.07|53.24|51.04|0
1638951000000|2021-12-08 08:10:00|53.3|51.1|53.32|51.12|53.34|51.14|53.3|51.1|0
1638951010000|2021-12-08 08:10:10|53.34|51.14|53.32|51.12|53.34|51.14|53.3|51.1|0
1638951020000|2021-12-08 08:10:20|53.3|51.1|53.29|51.09|53.3|51.1|53.29|51.09|0
1638951030000|2021-12-08 08:10:30|53.2|51|53.2|51|53.24|51.04|53.2|51|0
1638951040000|2021-12-08 08:10:40|53.17|50.97|53.19|50.99|53.19|50.99|53.17|50.97|0
1638951050000|2021-12-08 08:10:50|53.17|50.97|53.14|50.94|53.17|50.97|53.14|50.94|0
1638951060000|2021-12-08 08:11:00|53.1|50.9|53.1|50.9|53.12|50.92|53.1|50.9|0
1638951070000|2021-12-08 08:11:10|53.09|50.89|53.04|50.84|53.09|50.89|53.04|50.84|0
1638951080000|2021-12-08 08:11:20|53.07|50.87|53.1|50.9|53.1|50.9|53.07|50.87|0
1638951090000|2021-12-08 08:11:30|53.13|50.93|53.17|50.97|53.17|50.97|53.13|50.93|0
1638951100000|2021-12-08 08:11:40|53.19|50.99|53.17|50.97|53.19|50.99|53.17|50.97|0
1638951110000|2021-12-08 08:11:50|53.13|50.93|53.17|50.97|53.17|50.97|53.13|50.93|0
1638951120000|2021-12-08 08:12:00|53.15|50.95|53.12|50.92|53.15|50.95|53.1|50.9|0
1638951130000|2021-12-08 08:12:10|53.17|50.97|53.2|51|53.2|51|53.17|50.97|0
1638951140000|2021-12-08 08:12:20|53.17|50.97|53.2|51|53.2|51|53.13|50.93|0
1638951150000|2021-12-08 08:12:30|53.3|51.1|53.3|51.1|53.3|51.1|53.27|51.07|0
1638951160000|2021-12-08 08:12:40|53.27|51.07|53.32|51.12|53.32|51.12|53.27|51.07|0
1638951170000|2021-12-08 08:12:50|53.3|51.1|53.27|51.07|53.33|51.13|53.27|51.07|0
1638951180000|2021-12-08 08:13:00|53.2|51|53.2|51|53.23|51.03|53.2|51|0
1638951190000|2021-12-08 08:13:10|53.25|51.05|53.27|51.07|53.3|51.1|53.25|51.05|0
1638951200000|2021-12-08 08:13:20|53.23|51.03|53.3|51.1|53.33|51.13|53.23|51.03|0
1638951210000|2021-12-08 08:13:30|53.33|51.13|53.32|51.12|53.33|51.13|53.32|51.12|0
1638951220000|2021-12-08 08:13:40|53.33|51.13|53.33|51.13|53.35|51.15|53.33|51.13|0
1638951230000|2021-12-08 08:13:50|53.4|51.2|53.47|51.27|53.47|51.27|53.4|51.2|0
1638951240000|2021-12-08 08:14:00|53.45|51.25|53.47|51.27|53.47|51.27|53.43|51.23|0
1638951250000|2021-12-08 08:14:10|53.5|51.3|53.64|51.44|53.64|51.44|53.5|51.3|0
1638951260000|2021-12-08 08:14:20|53.67|51.47|53.62|51.42|53.67|51.47|53.62|51.42|0
1638951270000|2021-12-08 08:14:30|53.63|51.43|53.6|51.4|53.63|51.43|53.6|51.4|0
1638951280000|2021-12-08 08:14:40|53.57|51.37|53.57|51.37|53.62|51.42|53.57|51.37|0
1638951290000|2021-12-08 08:14:50|53.59|51.39|53.67|51.47|53.67|51.47|53.59|51.39|0
1638951300000|2021-12-08 08:15:00|53.6|51.4|53.67|51.47|53.67|51.47|53.6|51.4|0
1638951310000|2021-12-08 08:15:10|53.7|51.5|53.69|51.49|53.7|51.5|53.69|51.49|0
1638951320000|2021-12-08 08:15:20|53.8|51.6|53.82|51.62|53.82|51.62|53.79|51.59|0
1638951330000|2021-12-08 08:15:30|53.77|51.57|53.77|51.57|53.8|51.6|53.77|51.57|0
1638951340000|2021-12-08 08:15:40|53.74|51.54|53.72|51.52|53.74|51.54|53.7|51.5|0
1638951350000|2021-12-08 08:15:50|53.67|51.47|53.8|51.6|53.8|51.6|53.67|51.47|0
1638951360000|2021-12-08 08:16:00|53.77|51.57|53.8|51.6|53.8|51.6|53.77|51.57|0
1638951370000|2021-12-08 08:16:10|53.79|51.59|53.84|51.64|53.87|51.67|53.79|51.59|0
1638951380000|2021-12-08 08:16:20|53.87|51.67|53.84|51.64|53.89|51.69|53.8|51.6|0
1638951390000|2021-12-08 08:16:30|53.82|51.62|53.84|51.64|53.84|51.64|53.82|51.62|0
1638951400000|2021-12-08 08:16:40|53.87|51.67|53.84|51.64|53.87|51.67|53.84|51.64|0
1638951410000|2021-12-08 08:16:50|53.85|51.65|53.87|51.67|53.87|51.67|53.85|51.65|0
1638951420000|2021-12-08 08:17:00|53.8|51.6|53.73|51.53|53.8|51.6|53.73|51.53|0
1638951430000|2021-12-08 08:17:10|53.7|51.5|53.7|51.5|53.73|51.53|53.7|51.5|0
1638951440000|2021-12-08 08:17:20|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1638951450000|2021-12-08 08:17:30|53.7|51.5|53.7|51.5|53.7|51.5|53.67|51.47|0
1638951460000|2021-12-08 08:17:40|53.77|51.57|53.8|51.6|53.84|51.64|53.77|51.57|0
1638951470000|2021-12-08 08:17:50|53.84|51.64|53.87|51.67|53.9|51.7|53.84|51.64|0
1638951480000|2021-12-08 08:18:00|53.83|51.63|53.8|51.6|53.83|51.63|53.8|51.6|0
1638951490000|2021-12-08 08:18:10|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1638951500000|2021-12-08 08:18:20|53.94|51.74|54|51.8|54|51.8|53.94|51.74|0
1638951510000|2021-12-08 08:18:30|53.97|51.77|53.94|51.74|53.97|51.77|53.94|51.74|0
1638951520000|2021-12-08 08:18:40|53.9|51.7|53.87|51.67|53.9|51.7|53.87|51.67|0
1638951530000|2021-12-08 08:18:50|53.83|51.63|53.87|51.67|53.87|51.67|53.83|51.63|0
1638951540000|2021-12-08 08:19:00|53.82|51.62|53.83|51.63|53.87|51.67|53.82|51.62|0
1638951550000|2021-12-08 08:19:10|53.87|51.67|53.83|51.63|53.87|51.67|53.83|51.63|0
1638951560000|2021-12-08 08:19:20|53.8|51.6|53.8|51.6|53.83|51.63|53.8|51.6|0
1638951570000|2021-12-08 08:19:30|53.83|51.63|53.83|51.63|53.83|51.63|53.8|51.6|0
1638951580000|2021-12-08 08:19:40|53.82|51.62|53.83|51.63|53.87|51.67|53.82|51.62|0
1638951590000|2021-12-08 08:19:50|53.8|51.6|53.77|51.57|53.8|51.6|53.77|51.57|0
1638951600000|2021-12-08 08:20:00|53.8|51.6|53.83|51.63|53.87|51.67|53.8|51.6|0
1638951610000|2021-12-08 08:20:10|53.87|51.67|53.83|51.63|53.87|51.67|53.83|51.63|0
1638951620000|2021-12-08 08:20:20|53.87|51.67|53.83|51.63|53.9|51.7|53.83|51.63|0
1638951630000|2021-12-08 08:20:30|53.87|51.67|53.87|51.67|53.87|51.67|53.83|51.63|0
1638951640000|2021-12-08 08:20:40|53.97|51.77|54.04|51.84|54.04|51.84|53.97|51.77|0
1638951650000|2021-12-08 08:20:50|54.02|51.82|54.04|51.84|54.04|51.84|54|51.8|0
1638951660000|2021-12-08 08:21:00|54|51.8|53.93|51.73|54|51.8|53.93|51.73|0
1638951670000|2021-12-08 08:21:10|53.95|51.75|53.9|51.7|53.95|51.75|53.9|51.7|0
1638951680000|2021-12-08 08:21:20|53.93|51.73|53.9|51.7|53.93|51.73|53.9|51.7|0
1638951690000|2021-12-08 08:21:30|53.92|51.72|53.9|51.7|53.93|51.73|53.9|51.7|0
1638951700000|2021-12-08 08:21:40|53.88|51.68|53.83|51.63|53.88|51.68|53.83|51.63|0
1638951710000|2021-12-08 08:21:50|53.8|51.6|53.77|51.57|53.83|51.63|53.77|51.57|0
1638951720000|2021-12-08 08:22:00|53.75|51.55|53.7|51.5|53.75|51.55|53.7|51.5|0
1638951730000|2021-12-08 08:22:10|53.66|51.46|53.7|51.5|53.7|51.5|53.66|51.46|0
1638951740000|2021-12-08 08:22:20|53.66|51.46|53.6|51.4|53.66|51.46|53.6|51.4|0
1638951750000|2021-12-08 08:22:30|53.56|51.36|53.53|51.33|53.56|51.36|53.51|51.31|0
1638951760000|2021-12-08 08:22:40|53.56|51.36|53.6|51.4|53.6|51.4|53.56|51.36|0
1638951770000|2021-12-08 08:22:50|53.56|51.36|53.6|51.4|53.6|51.4|53.56|51.36|0
1638951780000|2021-12-08 08:23:00|53.56|51.36|53.56|51.36|53.6|51.4|53.56|51.36|0
1638951790000|2021-12-08 08:23:10|53.6|51.4|53.61|51.41|53.63|51.43|53.6|51.4|0
1638951800000|2021-12-08 08:23:20|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1638951810000|2021-12-08 08:23:30|53.65|51.45|53.6|51.4|53.65|51.45|53.6|51.4|0
1638951820000|2021-12-08 08:23:40|53.61|51.41|53.63|51.43|53.63|51.43|53.61|51.41|0
1638951830000|2021-12-08 08:23:50|53.65|51.45|53.6|51.4|53.65|51.45|53.6|51.4|0
1638951840000|2021-12-08 08:24:00|53.56|51.36|53.6|51.4|53.6|51.4|53.56|51.36|0
1638951850000|2021-12-08 08:24:10|53.56|51.36|53.6|51.4|53.6|51.4|53.56|51.36|0
1638951860000|2021-12-08 08:24:20|53.63|51.43|53.56|51.36|53.63|51.43|53.56|51.36|0
1638951870000|2021-12-08 08:24:30|53.58|51.38|53.56|51.36|53.58|51.38|53.56|51.36|0
1638951880000|2021-12-08 08:24:40|53.55|51.35|53.6|51.4|53.6|51.4|53.53|51.33|0
1638951890000|2021-12-08 08:24:50|53.56|51.36|53.55|51.35|53.56|51.36|53.53|51.33|0
1638951900000|2021-12-08 08:25:00|53.56|51.36|53.6|51.4|53.6|51.4|53.56|51.36|0
1638951910000|2021-12-08 08:25:10|53.61|51.41|53.6|51.4|53.63|51.43|53.6|51.4|0
1638951920000|2021-12-08 08:25:20|53.56|51.36|53.56|51.36|53.6|51.4|53.56|51.36|0
1638951930000|2021-12-08 08:25:30|53.6|51.4|53.53|51.33|53.6|51.4|53.53|51.33|0
1638951940000|2021-12-08 08:25:40|53.48|51.28|53.38|51.18|53.48|51.28|53.38|51.18|0
1638951950000|2021-12-08 08:25:50|53.36|51.16|53.34|51.14|53.39|51.19|53.34|51.14|0
1638951960000|2021-12-08 08:26:00|53.29|51.09|53.29|51.09|53.31|51.11|53.29|51.09|0
1638951970000|2021-12-08 08:26:10|53.28|51.08|53.23|51.03|53.29|51.09|53.23|51.03|0
1638951980000|2021-12-08 08:26:20|53.26|51.06|53.24|51.04|53.26|51.06|53.24|51.04|0
1638951990000|2021-12-08 08:26:30|53.23|51.03|53.23|51.03|53.26|51.06|53.21|51.01|0
1638952000000|2021-12-08 08:26:40|53.19|50.99|53.23|51.03|53.23|51.03|53.19|50.99|0
1638952010000|2021-12-08 08:26:50|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1638952020000|2021-12-08 08:27:00|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1638952030000|2021-12-08 08:27:10|53.13|50.93|53.16|50.96|53.16|50.96|53.13|50.93|0
1638952040000|2021-12-08 08:27:20|53.14|50.94|53.13|50.93|53.14|50.94|53.13|50.93|0
1638952050000|2021-12-08 08:27:30|53.16|50.96|53.16|50.96|53.16|50.96|53.13|50.93|0
1638952060000|2021-12-08 08:27:40|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1638952070000|2021-12-08 08:27:50|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1638952080000|2021-12-08 08:28:00|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1638952090000|2021-12-08 08:28:10|53.31|51.11|53.36|51.16|53.36|51.16|53.31|51.11|0
1638952100000|2021-12-08 08:28:20|53.39|51.19|53.29|51.09|53.39|51.19|53.29|51.09|0
1638952110000|2021-12-08 08:28:30|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1638952120000|2021-12-08 08:28:40|53.28|51.08|53.29|51.09|53.29|51.09|53.28|51.08|0
1638952130000|2021-12-08 08:28:50|53.31|51.11|53.31|51.11|53.31|51.11|53.29|51.09|0
1638952140000|2021-12-08 08:29:00|53.29|51.09|53.28|51.08|53.29|51.09|53.28|51.08|0
1638952150000|2021-12-08 08:29:10|53.29|51.09|53.29|51.09|53.29|51.09|53.23|51.03|0
1638952170000|2021-12-08 08:29:30|53.33|51.13|53.31|51.11|53.33|51.13|53.31|51.11|0
1638952180000|2021-12-08 08:29:40|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1638952190000|2021-12-08 08:29:50|53.33|51.13|53.32|51.12|53.33|51.13|53.32|51.12|0
1638952200000|2021-12-08 08:30:00|53.36|51.16|53.43|51.23|53.43|51.23|53.36|51.16|0
1638952210000|2021-12-08 08:30:10|53.39|51.19|53.39|51.19|53.39|51.19|53.38|51.18|0
1638952220000|2021-12-08 08:30:20|53.41|51.21|53.43|51.23|53.46|51.26|53.41|51.21|0
1638952230000|2021-12-08 08:30:30|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1638952240000|2021-12-08 08:30:40|53.41|51.21|53.39|51.19|53.41|51.21|53.36|51.16|0
1638952250000|2021-12-08 08:30:50|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1638952260000|2021-12-08 08:31:00|53.46|51.26|53.44|51.24|53.46|51.26|53.44|51.24|0
1638952270000|2021-12-08 08:31:10|53.46|51.26|53.46|51.26|53.46|51.26|53.44|51.24|0
1638952280000|2021-12-08 08:31:20|53.44|51.24|53.44|51.24|53.46|51.26|53.44|51.24|0
1638952290000|2021-12-08 08:31:30|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1638952300000|2021-12-08 08:31:40|53.39|51.19|53.52|51.32|53.52|51.32|53.39|51.19|0
1638952310000|2021-12-08 08:31:50|53.51|51.31|53.49|51.29|53.51|51.31|53.49|51.29|0
1638952320000|2021-12-08 08:32:00|53.46|51.26|53.32|51.12|53.46|51.26|53.32|51.12|0
1638952330000|2021-12-08 08:32:10|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1638952340000|2021-12-08 08:32:20|53.19|50.99|53.26|51.06|53.26|51.06|53.19|50.99|0
1638952350000|2021-12-08 08:32:30|53.29|51.09|53.29|51.09|53.29|51.09|53.29|51.09|0
1638952360000|2021-12-08 08:32:40|53.27|51.07|53.22|51.02|53.27|51.07|53.22|51.02|0
1638952370000|2021-12-08 08:32:50|53.26|51.06|53.29|51.09|53.29|51.09|53.24|51.04|0
1638952380000|2021-12-08 08:33:00|53.27|51.07|53.29|51.09|53.32|51.12|53.26|51.06|0
1638952390000|2021-12-08 08:33:10|53.31|51.11|53.31|51.11|53.32|51.12|53.31|51.11|0
1638952400000|2021-12-08 08:33:20|53.26|51.06|53.22|51.02|53.26|51.06|53.22|51.02|0
1638952410000|2021-12-08 08:33:30|53.19|50.99|53.16|50.96|53.19|50.99|53.16|50.96|0
1638952420000|2021-12-08 08:33:40|53.17|50.97|53.16|50.96|53.17|50.97|53.16|50.96|0
1638952430000|2021-12-08 08:33:50|53.12|50.92|53.16|50.96|53.16|50.96|53.12|50.92|0
1638952440000|2021-12-08 08:34:00|53.12|50.92|53.09|50.89|53.12|50.92|53.09|50.89|0
1638952450000|2021-12-08 08:34:10|53.06|50.86|53.02|50.82|53.06|50.86|53.02|50.82|0
1638952460000|2021-12-08 08:34:20|53.01|50.81|53.02|50.82|53.02|50.82|52.99|50.79|0
1638952470000|2021-12-08 08:34:30|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1638952480000|2021-12-08 08:34:40|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1638952490000|2021-12-08 08:34:50|52.92|50.72|52.91|50.71|52.92|50.72|52.89|50.69|0
1638952500000|2021-12-08 08:35:00|52.89|50.69|52.86|50.66|52.89|50.69|52.82|50.62|0
1638952510000|2021-12-08 08:35:10|52.82|50.62|52.82|50.62|52.86|50.66|52.82|50.62|0
1638952520000|2021-12-08 08:35:20|52.86|50.66|52.86|50.66|52.86|50.66|52.84|50.64|0
1638952530000|2021-12-08 08:35:30|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1638952540000|2021-12-08 08:35:40|52.82|50.62|52.92|50.72|52.92|50.72|52.82|50.62|0
1638952550000|2021-12-08 08:35:50|52.86|50.66|52.86|50.66|52.89|50.69|52.86|50.66|0
1638952560000|2021-12-08 08:36:00|52.82|50.62|52.89|50.69|52.89|50.69|52.82|50.62|0
1638952570000|2021-12-08 08:36:10|52.86|50.66|52.82|50.62|52.86|50.66|52.82|50.62|0
1638952580000|2021-12-08 08:36:20|52.86|50.66|52.87|50.67|52.89|50.69|52.86|50.66|0
1638952590000|2021-12-08 08:36:30|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1638952600000|2021-12-08 08:36:40|52.92|50.72|52.91|50.71|52.92|50.72|52.91|50.71|0
1638952610000|2021-12-08 08:36:50|52.89|50.69|52.89|50.69|52.92|50.72|52.89|50.69|0
1638952620000|2021-12-08 08:37:00|52.92|50.72|52.92|50.72|52.92|50.72|52.89|50.69|0
1638952630000|2021-12-08 08:37:10|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1638952640000|2021-12-08 08:37:20|52.92|50.72|52.89|50.69|52.92|50.72|52.89|50.69|0
1638952650000|2021-12-08 08:37:30|52.85|50.65|52.85|50.65|52.89|50.69|52.85|50.65|0
1638952660000|2021-12-08 08:37:40|52.89|50.69|52.82|50.62|52.89|50.69|52.82|50.62|0
1638952680000|2021-12-08 08:38:00|52.79|50.59|52.82|50.62|52.82|50.62|52.77|50.57|0
1638952690000|2021-12-08 08:38:10|52.81|50.61|52.81|50.61|52.81|50.61|52.79|50.59|0
1638952700000|2021-12-08 08:38:20|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1638952710000|2021-12-08 08:38:30|52.82|50.62|52.95|50.75|52.95|50.75|52.82|50.62|0
1638952720000|2021-12-08 08:38:40|52.99|50.79|52.99|50.79|53.02|50.82|52.99|50.79|0
1638952730000|2021-12-08 08:38:50|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1638952740000|2021-12-08 08:39:00|53|50.8|53.05|50.85|53.05|50.85|53|50.8|0
1638952750000|2021-12-08 08:39:10|53.02|50.82|52.99|50.79|53.02|50.82|52.99|50.79|0
1638952760000|2021-12-08 08:39:20|52.97|50.77|52.95|50.75|52.99|50.79|52.95|50.75|0
1638952770000|2021-12-08 08:39:30|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1638952780000|2021-12-08 08:39:40|52.89|50.69|52.87|50.67|52.89|50.69|52.87|50.67|0
1638952790000|2021-12-08 08:39:50|52.89|50.69|52.92|50.72|52.92|50.72|52.89|50.69|0
1638952800000|2021-12-08 08:40:00|52.95|50.75|53.09|50.89|53.09|50.89|52.95|50.75|0
1638952810000|2021-12-08 08:40:10|53.05|50.85|53.05|50.85|53.09|50.89|53.05|50.85|0
1638952820000|2021-12-08 08:40:20|53.04|50.84|53.02|50.82|53.04|50.84|53.02|50.82|0
1638952830000|2021-12-08 08:40:30|52.95|50.75|52.95|50.75|52.99|50.79|52.95|50.75|0
1638952840000|2021-12-08 08:40:40|52.94|50.74|52.95|50.75|52.95|50.75|52.92|50.72|0
1638952850000|2021-12-08 08:40:50|53|50.8|52.99|50.79|53.02|50.82|52.99|50.79|0
1638952860000|2021-12-08 08:41:00|53.02|50.82|53.02|50.82|53.02|50.82|52.99|50.79|0
1638952870000|2021-12-08 08:41:10|52.99|50.79|52.99|50.79|52.99|50.79|52.95|50.75|0
1638952880000|2021-12-08 08:41:20|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1638952890000|2021-12-08 08:41:30|52.99|50.79|53.02|50.82|53.02|50.82|52.95|50.75|0
1638952900000|2021-12-08 08:41:40|53.04|50.84|53.02|50.82|53.05|50.85|53.02|50.82|0
1638952910000|2021-12-08 08:41:50|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1638952920000|2021-12-08 08:42:00|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1638952930000|2021-12-08 08:42:10|52.95|50.75|52.94|50.74|52.95|50.75|52.94|50.74|0
1638952940000|2021-12-08 08:42:20|52.95|50.75|52.95|50.75|52.95|50.75|52.92|50.72|0
1638952950000|2021-12-08 08:42:30|53.02|50.82|53.04|50.84|53.05|50.85|53.02|50.82|0
1638952960000|2021-12-08 08:42:40|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1638952970000|2021-12-08 08:42:50|52.98|50.78|52.95|50.75|52.98|50.78|52.95|50.75|0
1638952980000|2021-12-08 08:43:00|52.97|50.77|52.98|50.78|52.98|50.78|52.95|50.75|0
1638952990000|2021-12-08 08:43:10|52.97|50.77|52.98|50.78|52.98|50.78|52.97|50.77|0
1638953000000|2021-12-08 08:43:20|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1638953010000|2021-12-08 08:43:30|53|50.8|53.02|50.82|53.02|50.82|53|50.8|0
1638953020000|2021-12-08 08:43:40|53.05|50.85|53.02|50.82|53.05|50.85|53.02|50.82|0
1638953030000|2021-12-08 08:43:50|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1638953040000|2021-12-08 08:44:00|53|50.8|53.02|50.82|53.02|50.82|53|50.8|0
1638953050000|2021-12-08 08:44:10|53.03|50.83|52.98|50.78|53.03|50.83|52.98|50.78|0
1638953060000|2021-12-08 08:44:20|53|50.8|52.95|50.75|53.02|50.82|52.95|50.75|0
1638953070000|2021-12-08 08:44:30|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1638953080000|2021-12-08 08:44:40|53|50.8|52.98|50.78|53.02|50.82|52.98|50.78|0
1638953090000|2021-12-08 08:44:50|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1638953100000|2021-12-08 08:45:00|52.98|50.78|52.95|50.75|52.98|50.78|52.95|50.75|0
1638953110000|2021-12-08 08:45:10|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1638953120000|2021-12-08 08:45:20|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1638953130000|2021-12-08 08:45:30|53.02|50.82|53.02|50.82|53.02|50.82|53|50.8|0
1638953140000|2021-12-08 08:45:40|53|50.8|52.95|50.75|53|50.8|52.95|50.75|0
1638953150000|2021-12-08 08:45:50|52.93|50.73|52.88|50.68|52.93|50.73|52.88|50.68|0
1638953160000|2021-12-08 08:46:00|52.92|50.72|52.92|50.72|52.92|50.72|52.9|50.7|0
1638953170000|2021-12-08 08:46:10|52.95|50.75|53.05|50.85|53.05|50.85|52.95|50.75|0
1638953180000|2021-12-08 08:46:20|53.08|50.88|53.08|50.88|53.08|50.88|53.07|50.87|0
1638953190000|2021-12-08 08:46:30|53.17|50.97|53.15|50.95|53.18|50.98|53.15|50.95|0
1638953200000|2021-12-08 08:46:40|53.18|50.98|53.18|50.98|53.18|50.98|53.17|50.97|0
1638953210000|2021-12-08 08:46:50|53.2|51|53.18|50.98|53.2|51|53.18|50.98|0
1638953230000|2021-12-08 08:47:10|53.15|50.95|53.18|50.98|53.18|50.98|53.15|50.95|0
1638953240000|2021-12-08 08:47:20|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1638953250000|2021-12-08 08:47:30|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1638953260000|2021-12-08 08:47:40|53.18|50.98|53.18|50.98|53.18|50.98|53.15|50.95|0
1638953270000|2021-12-08 08:47:50|53.17|50.97|53.05|50.85|53.17|50.97|53.03|50.83|0
1638953280000|2021-12-08 08:48:00|53|50.8|53.05|50.85|53.05|50.85|53|50.8|0
1638953290000|2021-12-08 08:48:10|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1638953300000|2021-12-08 08:48:20|53.03|50.83|53.01|50.81|53.05|50.85|53.01|50.81|0
1638953310000|2021-12-08 08:48:30|53.03|50.83|53.05|50.85|53.05|50.85|53.01|50.81|0
1638953320000|2021-12-08 08:48:40|53.01|50.81|52.98|50.78|53.01|50.81|52.98|50.78|0
1638953330000|2021-12-08 08:48:50|53.03|50.83|53.05|50.85|53.05|50.85|53.03|50.83|0
1638953340000|2021-12-08 08:49:00|53.01|50.81|53.08|50.88|53.08|50.88|53.01|50.81|0
1638953350000|2021-12-08 08:49:10|53.11|50.91|53.15|50.95|53.15|50.95|53.11|50.91|0
1638953360000|2021-12-08 08:49:20|53.11|50.91|53.11|50.91|53.15|50.95|53.11|50.91|0
1638953370000|2021-12-08 08:49:30|53.15|50.95|53.15|50.95|53.18|50.98|53.15|50.95|0
1638953380000|2021-12-08 08:49:40|53.18|50.98|53.15|50.95|53.18|50.98|53.15|50.95|0
1638953400000|2021-12-08 08:50:00|53.16|50.96|53.15|50.95|53.18|50.98|53.15|50.95|0
1638953410000|2021-12-08 08:50:10|53.18|50.98|53.25|51.05|53.25|51.05|53.18|50.98|0
1638953420000|2021-12-08 08:50:20|53.21|51.01|53.21|51.01|53.21|51.01|53.21|51.01|0
1638953430000|2021-12-08 08:50:30|53.25|51.05|53.21|51.01|53.25|51.05|53.21|51.01|0
1638953440000|2021-12-08 08:50:40|53.18|50.98|53.21|51.01|53.21|51.01|53.18|50.98|0
1638953450000|2021-12-08 08:50:50|53.28|51.08|53.35|51.15|53.35|51.15|53.28|51.08|0
1638953460000|2021-12-08 08:51:00|53.36|51.16|53.35|51.15|53.38|51.18|53.35|51.15|0
1638953470000|2021-12-08 08:51:10|53.33|51.13|53.35|51.15|53.35|51.15|53.31|51.11|0
1638953480000|2021-12-08 08:51:20|53.31|51.11|53.38|51.18|53.38|51.18|53.31|51.11|0
1638953490000|2021-12-08 08:51:30|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1638953500000|2021-12-08 08:51:40|53.31|51.11|53.31|51.11|53.35|51.15|53.31|51.11|0
1638953510000|2021-12-08 08:51:50|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1638953520000|2021-12-08 08:52:00|53.31|51.11|53.28|51.08|53.31|51.11|53.28|51.08|0
1638953530000|2021-12-08 08:52:10|53.25|51.05|53.18|50.98|53.25|51.05|53.18|50.98|0
1638953540000|2021-12-08 08:52:20|53.15|50.95|53.11|50.91|53.15|50.95|53.11|50.91|0
1638953550000|2021-12-08 08:52:30|53.15|50.95|53.18|50.98|53.18|50.98|53.11|50.91|0
1638953560000|2021-12-08 08:52:40|53.15|50.95|53.16|50.96|53.18|50.98|53.15|50.95|0
1638953570000|2021-12-08 08:52:50|53.15|50.95|53.18|50.98|53.25|51.05|53.15|50.95|0
1638953580000|2021-12-08 08:53:00|53.21|51.01|53.16|50.96|53.21|51.01|53.16|50.96|0
1638953590000|2021-12-08 08:53:10|53.15|50.95|53.13|50.93|53.15|50.95|53.13|50.93|0
1638953600000|2021-12-08 08:53:20|53.15|50.95|53.15|50.95|53.18|50.98|53.15|50.95|0
1638953610000|2021-12-08 08:53:30|53.28|51.08|53.38|51.18|53.38|51.18|53.28|51.08|0
1638953620000|2021-12-08 08:53:40|53.35|51.15|53.28|51.08|53.35|51.15|53.28|51.08|0
1638953630000|2021-12-08 08:53:50|53.25|51.05|53.18|50.98|53.25|51.05|53.18|50.98|0
1638953640000|2021-12-08 08:54:00|53.15|50.95|53.1|50.9|53.15|50.95|53.1|50.9|0
1638953650000|2021-12-08 08:54:10|53.11|50.91|53.1|50.9|53.11|50.91|53.1|50.9|0
1638953660000|2021-12-08 08:54:20|53.08|50.88|53.11|50.91|53.11|50.91|53.08|50.88|0
1638953670000|2021-12-08 08:54:30|53.08|50.88|53.06|50.86|53.08|50.88|53.03|50.83|0
1638953680000|2021-12-08 08:54:40|53.11|50.91|53.08|50.88|53.11|50.91|53.08|50.88|0
1638953690000|2021-12-08 08:54:50|53.04|50.84|53.08|50.88|53.08|50.88|53.04|50.84|0
1638953700000|2021-12-08 08:55:00|53.04|50.84|53.11|50.91|53.14|50.94|53.04|50.84|0
1638953710000|2021-12-08 08:55:10|53.08|50.88|52.96|50.76|53.08|50.88|52.96|50.76|0
1638953720000|2021-12-08 08:55:20|52.94|50.74|52.98|50.78|53|50.8|52.94|50.74|0
1638953730000|2021-12-08 08:55:30|52.94|50.74|52.91|50.71|52.94|50.74|52.91|50.71|0
1638953740000|2021-12-08 08:55:40|52.88|50.68|52.85|50.65|52.88|50.68|52.85|50.65|0
1638953750000|2021-12-08 08:55:50|52.84|50.64|52.88|50.68|52.88|50.68|52.84|50.64|0
1638953760000|2021-12-08 08:56:00|52.84|50.64|52.8|50.6|52.84|50.64|52.8|50.6|0
1638953770000|2021-12-08 08:56:10|52.78|50.58|52.86|50.66|52.86|50.66|52.78|50.58|0
1638953780000|2021-12-08 08:56:20|52.91|50.71|52.86|50.66|52.94|50.74|52.86|50.66|0
1638953790000|2021-12-08 08:56:30|52.91|50.71|52.94|50.74|52.94|50.74|52.91|50.71|0
1638953800000|2021-12-08 08:56:40|52.98|50.78|52.91|50.71|52.98|50.78|52.91|50.71|0
1638953810000|2021-12-08 08:56:50|52.94|50.74|52.91|50.71|52.94|50.74|52.91|50.71|0
1638953820000|2021-12-08 08:57:00|52.88|50.68|52.88|50.68|52.88|50.68|52.84|50.64|0
1638953830000|2021-12-08 08:57:10|52.89|50.69|52.91|50.71|52.91|50.71|52.89|50.69|0
1638953840000|2021-12-08 08:57:20|52.88|50.68|52.93|50.73|52.93|50.73|52.88|50.68|0
1638953850000|2021-12-08 08:57:30|52.91|50.71|52.88|50.68|52.91|50.71|52.88|50.68|0
1638953870000|2021-12-08 08:57:50|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1638953880000|2021-12-08 08:58:00|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1638953890000|2021-12-08 08:58:10|52.93|50.73|52.91|50.71|52.93|50.73|52.89|50.69|0
1638953900000|2021-12-08 08:58:20|52.94|50.74|52.91|50.71|52.94|50.74|52.91|50.71|0
1638953910000|2021-12-08 08:58:30|52.94|50.74|52.94|50.74|52.94|50.74|52.91|50.71|0
1638953920000|2021-12-08 08:58:40|52.91|50.71|52.94|50.74|52.98|50.78|52.91|50.71|0
1638953930000|2021-12-08 08:58:50|52.93|50.73|52.94|50.74|52.94|50.74|52.91|50.71|0
1638953940000|2021-12-08 08:59:00|52.91|50.71|52.94|50.74|52.94|50.74|52.91|50.71|0
1638953950000|2021-12-08 08:59:10|52.88|50.68|52.84|50.64|52.88|50.68|52.84|50.64|0
1638953960000|2021-12-08 08:59:20|52.86|50.66|52.86|50.66|52.88|50.68|52.86|50.66|0
1638953970000|2021-12-08 08:59:30|52.84|50.64|52.78|50.58|52.84|50.64|52.78|50.58|0
1638953980000|2021-12-08 08:59:40|52.79|50.59|52.78|50.58|52.81|50.61|52.78|50.58|0
1638954000000|2021-12-08 09:00:00|52.81|50.61|52.84|50.64|52.84|50.64|52.81|50.61|0
1638954010000|2021-12-08 09:00:10|52.86|50.66|52.84|50.64|52.86|50.66|52.84|50.64|0
1638954020000|2021-12-08 09:00:20|52.88|50.68|52.88|50.68|52.94|50.74|52.88|50.68|0
1638954030000|2021-12-08 09:00:30|52.91|50.71|52.88|50.68|52.94|50.74|52.88|50.68|0
1638954040000|2021-12-08 09:00:40|52.91|50.71|52.88|50.68|52.91|50.71|52.88|50.68|0
1638954050000|2021-12-08 09:00:50|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1638954060000|2021-12-08 09:01:00|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1638954070000|2021-12-08 09:01:10|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1638954080000|2021-12-08 09:01:20|52.99|50.79|53.01|50.81|53.01|50.81|52.97|50.77|0
1638954090000|2021-12-08 09:01:30|53.04|50.84|53.04|50.84|53.07|50.87|53.04|50.84|0
1638954100000|2021-12-08 09:01:40|53.06|50.86|53.04|50.84|53.06|50.86|53.04|50.84|0
1638954110000|2021-12-08 09:01:50|53.07|50.87|53.04|50.84|53.07|50.87|53.04|50.84|0
1638954130000|2021-12-08 09:02:10|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1638954140000|2021-12-08 09:02:20|53.06|50.86|53.07|50.87|53.07|50.87|53.06|50.86|0
1638954150000|2021-12-08 09:02:30|53.11|50.91|53.11|50.91|53.14|50.94|53.11|50.91|0
1638954160000|2021-12-08 09:02:40|53.04|50.84|53.04|50.84|53.04|50.84|53.01|50.81|0
1638954170000|2021-12-08 09:02:50|53.07|50.87|53.11|50.91|53.11|50.91|53.07|50.87|0
1638954180000|2021-12-08 09:03:00|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1638954190000|2021-12-08 09:03:10|53.06|50.86|53.04|50.84|53.07|50.87|53.04|50.84|0
1638954200000|2021-12-08 09:03:20|53.06|50.86|53.07|50.87|53.11|50.91|53.04|50.84|0
1638954210000|2021-12-08 09:03:30|53.09|50.89|53.09|50.89|53.11|50.91|53.09|50.89|0
1638954220000|2021-12-08 09:03:40|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1638954230000|2021-12-08 09:03:50|53.07|50.87|53.06|50.86|53.09|50.89|53.04|50.84|0
1638954240000|2021-12-08 09:04:00|53.04|50.84|53.04|50.84|53.06|50.86|53.04|50.84|0
1638954260000|2021-12-08 09:04:20|53.01|50.81|53.06|50.86|53.07|50.87|53.01|50.81|0
1638954270000|2021-12-08 09:04:30|53.04|50.84|53.01|50.81|53.04|50.84|53.01|50.81|0
1638954280000|2021-12-08 09:04:40|52.97|50.77|53.04|50.84|53.04|50.84|52.97|50.77|0
1638954290000|2021-12-08 09:04:50|53.02|50.82|53.01|50.81|53.02|50.82|52.97|50.77|0
1638954300000|2021-12-08 09:05:00|53.11|50.91|53.07|50.87|53.11|50.91|53.07|50.87|0
1638954310000|2021-12-08 09:05:10|53.09|50.89|53.07|50.87|53.09|50.89|53.07|50.87|0
1638954320000|2021-12-08 09:05:20|53.11|50.91|53.11|50.91|53.11|50.91|53.11|50.91|0
1638954330000|2021-12-08 09:05:30|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1638954340000|2021-12-08 09:05:40|53.06|50.86|53.06|50.86|53.06|50.86|53.06|50.86|0
1638954350000|2021-12-08 09:05:50|53.01|50.81|53.02|50.82|53.04|50.84|53.01|50.81|0
1638954360000|2021-12-08 09:06:00|53.01|50.81|53.01|50.81|53.01|50.81|52.97|50.77|0
1638954370000|2021-12-08 09:06:10|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1638954390000|2021-12-08 09:06:30|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1638954400000|2021-12-08 09:06:40|52.87|50.67|52.82|50.62|52.87|50.67|52.82|50.62|0
1638954410000|2021-12-08 09:06:50|52.84|50.64|52.87|50.67|52.87|50.67|52.84|50.64|0
1638954420000|2021-12-08 09:07:00|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1638954430000|2021-12-08 09:07:10|52.82|50.62|52.87|50.67|52.87|50.67|52.82|50.62|0
1638954440000|2021-12-08 09:07:20|52.84|50.64|52.84|50.64|52.86|50.66|52.84|50.64|0
1638954450000|2021-12-08 09:07:30|52.81|50.61|52.87|50.67|52.87|50.67|52.81|50.61|0
1638954460000|2021-12-08 09:07:40|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1638954470000|2021-12-08 09:07:50|52.9|50.7|52.89|50.69|52.9|50.7|52.87|50.67|0
1638954480000|2021-12-08 09:08:00|52.9|50.7|52.84|50.64|52.9|50.7|52.84|50.64|0
1638954490000|2021-12-08 09:08:10|52.81|50.61|52.84|50.64|52.84|50.64|52.81|50.61|0
1638954500000|2021-12-08 09:08:20|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1638954510000|2021-12-08 09:08:30|52.84|50.64|52.9|50.7|52.9|50.7|52.84|50.64|0
1638954520000|2021-12-08 09:08:40|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1638954530000|2021-12-08 09:08:50|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1638954540000|2021-12-08 09:09:00|52.94|50.74|52.95|50.75|52.95|50.75|52.94|50.74|0
1638954550000|2021-12-08 09:09:10|52.97|50.77|52.95|50.75|52.97|50.77|52.94|50.74|0
1638954560000|2021-12-08 09:09:20|52.97|50.77|52.97|50.77|52.97|50.77|52.95|50.75|0
1638954570000|2021-12-08 09:09:30|52.94|50.74|52.94|50.74|52.94|50.74|52.92|50.72|0
1638954590000|2021-12-08 09:09:50|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638954600000|2021-12-08 09:10:00|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1638954610000|2021-12-08 09:10:10|53|50.8|53|50.8|53|50.8|52.97|50.77|0
1638954620000|2021-12-08 09:10:20|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1638954630000|2021-12-08 09:10:30|53|50.8|53.04|50.84|53.04|50.84|53|50.8|0
1638954640000|2021-12-08 09:10:40|53|50.8|53|50.8|53|50.8|53|50.8|0
1638954650000|2021-12-08 09:10:50|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1638954660000|2021-12-08 09:11:00|52.95|50.75|53.04|50.84|53.04|50.84|52.95|50.75|0
1638954670000|2021-12-08 09:11:10|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1638954680000|2021-12-08 09:11:20|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1638954690000|2021-12-08 09:11:30|53.1|50.9|53.14|50.94|53.14|50.94|53.1|50.9|0
1638954700000|2021-12-08 09:11:40|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1638954710000|2021-12-08 09:11:50|53.07|50.87|53.04|50.84|53.07|50.87|53.04|50.84|0
1638954720000|2021-12-08 09:12:00|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1638954730000|2021-12-08 09:12:10|53.04|50.84|53.1|50.9|53.1|50.9|53.04|50.84|0
1638954740000|2021-12-08 09:12:20|53.12|50.92|53.09|50.89|53.12|50.92|53.09|50.89|0
1638954750000|2021-12-08 09:12:30|53.07|50.87|53.1|50.9|53.1|50.9|53.07|50.87|0
1638954760000|2021-12-08 09:12:40|53.14|50.94|53.17|50.97|53.2|51|53.14|50.94|0
1638954770000|2021-12-08 09:12:50|53.15|50.95|53.07|50.87|53.15|50.95|53.07|50.87|0
1638954780000|2021-12-08 09:13:00|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1638954790000|2021-12-08 09:13:10|53.1|50.9|53.1|50.9|53.1|50.9|53.09|50.89|0
1638954800000|2021-12-08 09:13:20|53.13|50.93|53.13|50.93|53.17|50.97|53.13|50.93|0
1638954810000|2021-12-08 09:13:30|53.17|50.97|53.13|50.93|53.17|50.97|53.13|50.93|0
1638954820000|2021-12-08 09:13:40|53.15|50.95|53.23|51.03|53.23|51.03|53.15|50.95|0
1638954840000|2021-12-08 09:14:00|53.27|51.07|53.23|51.03|53.27|51.07|53.23|51.03|0
1638954850000|2021-12-08 09:14:10|53.17|50.97|53.18|50.98|53.2|51|53.17|50.97|0
1638954860000|2021-12-08 09:14:20|53.2|51|53.2|51|53.2|51|53.2|51|0
1638954870000|2021-12-08 09:14:30|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1638954880000|2021-12-08 09:14:40|53.13|50.93|53.15|50.95|53.15|50.95|53.13|50.93|0
1638954890000|2021-12-08 09:14:50|53.13|50.93|53.17|50.97|53.2|51|53.13|50.93|0
1638954900000|2021-12-08 09:15:00|53.22|51.02|53.17|50.97|53.22|51.02|53.17|50.97|0
1638954910000|2021-12-08 09:15:10|53.18|50.98|53.17|50.97|53.2|51|53.17|50.97|0
1638954950000|2021-12-08 09:15:50|53.18|50.98|53.22|51.02|53.22|51.02|53.18|50.98|0
1638954960000|2021-12-08 09:16:00|53.17|50.97|53.2|51|53.2|51|53.17|50.97|0
1638954970000|2021-12-08 09:16:10|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1638954980000|2021-12-08 09:16:20|53.2|51|53.23|51.03|53.23|51.03|53.2|51|0
1638954990000|2021-12-08 09:16:30|53.2|51|53.22|51.02|53.22|51.02|53.2|51|0
1638955000000|2021-12-08 09:16:40|53.27|51.07|53.23|51.03|53.27|51.07|53.23|51.03|0
1638955010000|2021-12-08 09:16:50|53.25|51.05|53.23|51.03|53.25|51.05|53.23|51.03|0
1638955020000|2021-12-08 09:17:00|53.27|51.07|53.3|51.1|53.3|51.1|53.23|51.03|0
1638955040000|2021-12-08 09:17:20|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1638955050000|2021-12-08 09:17:30|53.28|51.08|53.3|51.1|53.3|51.1|53.27|51.07|0
1638955060000|2021-12-08 09:17:40|53.33|51.13|53.33|51.13|53.33|51.13|53.3|51.1|0
1638955070000|2021-12-08 09:17:50|53.3|51.1|53.37|51.17|53.37|51.17|53.3|51.1|0
1638955080000|2021-12-08 09:18:00|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1638955090000|2021-12-08 09:18:10|53.35|51.15|53.33|51.13|53.37|51.17|53.33|51.13|0
1638955100000|2021-12-08 09:18:20|53.37|51.17|53.35|51.15|53.37|51.17|53.35|51.15|0
1638955110000|2021-12-08 09:18:30|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1638955120000|2021-12-08 09:18:40|53.35|51.15|53.33|51.13|53.35|51.15|53.33|51.13|0
1638955130000|2021-12-08 09:18:50|53.32|51.12|53.3|51.1|53.33|51.13|53.3|51.1|0
1638955140000|2021-12-08 09:19:00|53.33|51.13|53.3|51.1|53.33|51.13|53.3|51.1|0
1638955160000|2021-12-08 09:19:20|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1638955170000|2021-12-08 09:19:30|53.32|51.12|53.33|51.13|53.33|51.13|53.32|51.12|0
1638955180000|2021-12-08 09:19:40|53.37|51.17|53.36|51.16|53.37|51.17|53.36|51.16|0
1638955190000|2021-12-08 09:19:50|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1638955200000|2021-12-08 09:20:00|53.33|51.13|53.35|51.15|53.36|51.16|53.33|51.13|0
1638955210000|2021-12-08 09:20:10|53.33|51.13|53.3|51.1|53.33|51.13|53.3|51.1|0
1638955220000|2021-12-08 09:20:20|53.32|51.12|53.3|51.1|53.32|51.12|53.3|51.1|0
1638955230000|2021-12-08 09:20:30|53.33|51.13|53.3|51.1|53.33|51.13|53.3|51.1|0
1638955250000|2021-12-08 09:20:50|53.23|51.03|53.2|51|53.23|51.03|53.2|51|0
1638955260000|2021-12-08 09:21:00|53.23|51.03|53.26|51.06|53.26|51.06|53.23|51.03|0
1638955270000|2021-12-08 09:21:10|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1638955280000|2021-12-08 09:21:20|53.3|51.1|53.33|51.13|53.33|51.13|53.3|51.1|0
1638955290000|2021-12-08 09:21:30|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1638955300000|2021-12-08 09:21:40|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1638955310000|2021-12-08 09:21:50|53.35|51.15|53.36|51.16|53.36|51.16|53.33|51.13|0
1638955320000|2021-12-08 09:22:00|53.38|51.18|53.36|51.16|53.4|51.2|53.36|51.16|0
1638955330000|2021-12-08 09:22:10|53.33|51.13|53.4|51.2|53.4|51.2|53.33|51.13|0
1638955340000|2021-12-08 09:22:20|53.36|51.16|53.4|51.2|53.4|51.2|53.36|51.16|0
1638955350000|2021-12-08 09:22:30|53.38|51.18|53.36|51.16|53.38|51.18|53.36|51.16|0
1638955360000|2021-12-08 09:22:40|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1638955370000|2021-12-08 09:22:50|53.4|51.2|53.4|51.2|53.41|51.21|53.4|51.2|0
1638955380000|2021-12-08 09:23:00|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1638955390000|2021-12-08 09:23:10|53.46|51.26|53.48|51.28|53.48|51.28|53.46|51.26|0
1638955400000|2021-12-08 09:23:20|53.53|51.33|53.6|51.4|53.6|51.4|53.53|51.33|0
1638955410000|2021-12-08 09:23:30|53.53|51.33|53.53|51.33|53.56|51.36|53.53|51.33|0
1638955430000|2021-12-08 09:23:50|53.5|51.3|53.43|51.23|53.5|51.3|53.43|51.23|0
1638955440000|2021-12-08 09:24:00|53.45|51.25|53.46|51.26|53.46|51.26|53.43|51.23|0
1638955450000|2021-12-08 09:24:10|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1638955460000|2021-12-08 09:24:20|53.4|51.2|53.43|51.23|53.43|51.23|53.4|51.2|0
1638955470000|2021-12-08 09:24:30|53.46|51.26|53.46|51.26|53.5|51.3|53.46|51.26|0
1638955490000|2021-12-08 09:24:50|53.45|51.25|53.43|51.23|53.45|51.25|53.43|51.23|0
1638955500000|2021-12-08 09:25:00|53.4|51.2|53.4|51.2|53.4|51.2|53.38|51.18|0
1638955510000|2021-12-08 09:25:10|53.38|51.18|53.38|51.18|53.4|51.2|53.36|51.16|0
1638955520000|2021-12-08 09:25:20|53.36|51.16|53.36|51.16|53.38|51.18|53.36|51.16|0
1638955530000|2021-12-08 09:25:30|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1638955540000|2021-12-08 09:25:40|53.4|51.2|53.43|51.23|53.43|51.23|53.4|51.2|0
1638955550000|2021-12-08 09:25:50|53.46|51.26|53.48|51.28|53.48|51.28|53.46|51.26|0
1638955560000|2021-12-08 09:26:00|53.5|51.3|53.46|51.26|53.5|51.3|53.46|51.26|0
1638955570000|2021-12-08 09:26:10|53.43|51.23|53.51|51.31|53.51|51.31|53.43|51.23|0
1638955580000|2021-12-08 09:26:20|53.53|51.33|53.48|51.28|53.53|51.33|53.48|51.28|0
1638955590000|2021-12-08 09:26:30|53.5|51.3|53.46|51.26|53.5|51.3|53.46|51.26|0
1638955600000|2021-12-08 09:26:40|53.5|51.3|53.53|51.33|53.53|51.33|53.5|51.3|0
1638955610000|2021-12-08 09:26:50|53.48|51.28|53.46|51.26|53.48|51.28|53.46|51.26|0
1638955620000|2021-12-08 09:27:00|53.49|51.29|53.53|51.33|53.53|51.33|53.49|51.29|0
1638955630000|2021-12-08 09:27:10|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1638955640000|2021-12-08 09:27:20|53.53|51.33|53.49|51.29|53.53|51.33|53.49|51.29|0
1638955650000|2021-12-08 09:27:30|53.48|51.28|53.49|51.29|53.49|51.29|53.48|51.28|0
1638955690000|2021-12-08 09:28:10|53.46|51.26|53.44|51.24|53.46|51.26|53.44|51.24|0
1638955700000|2021-12-08 09:28:20|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1638955710000|2021-12-08 09:28:30|53.46|51.26|53.43|51.23|53.46|51.26|53.43|51.23|0
1638955720000|2021-12-08 09:28:40|53.44|51.24|53.46|51.26|53.46|51.26|53.43|51.23|0
1638955740000|2021-12-08 09:29:00|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1638955750000|2021-12-08 09:29:10|53.41|51.21|53.36|51.16|53.43|51.23|53.36|51.16|0
1638955760000|2021-12-08 09:29:20|53.39|51.19|53.41|51.21|53.41|51.21|53.38|51.18|0
1638955770000|2021-12-08 09:29:30|53.43|51.23|53.56|51.36|53.56|51.36|53.43|51.23|0
1638955780000|2021-12-08 09:29:40|53.59|51.39|53.59|51.39|53.59|51.39|53.56|51.36|0
1638955790000|2021-12-08 09:29:50|53.65|51.45|53.63|51.43|53.65|51.45|53.63|51.43|0
1638955800000|2021-12-08 09:30:00|53.61|51.41|53.61|51.41|53.61|51.41|53.59|51.39|0
1638955810000|2021-12-08 09:30:10|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1638955820000|2021-12-08 09:30:20|53.61|51.41|53.63|51.43|53.63|51.43|53.61|51.41|0
1638955840000|2021-12-08 09:30:40|53.66|51.46|53.64|51.44|53.66|51.46|53.64|51.44|0
1638955850000|2021-12-08 09:30:50|53.63|51.43|53.64|51.44|53.66|51.46|53.63|51.43|0
1638955860000|2021-12-08 09:31:00|53.66|51.46|53.64|51.44|53.66|51.46|53.64|51.44|0
1638955870000|2021-12-08 09:31:10|53.66|51.46|53.69|51.49|53.73|51.53|53.66|51.46|0
1638955880000|2021-12-08 09:31:20|53.66|51.46|53.66|51.46|53.69|51.49|53.66|51.46|0
1638955890000|2021-12-08 09:31:30|53.69|51.49|53.71|51.51|53.73|51.53|53.69|51.49|0
1638955900000|2021-12-08 09:31:40|53.73|51.53|53.69|51.49|53.73|51.53|53.69|51.49|0
1638955910000|2021-12-08 09:31:50|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1638955920000|2021-12-08 09:32:00|53.79|51.59|53.73|51.53|53.79|51.59|53.73|51.53|0
1638955930000|2021-12-08 09:32:10|53.69|51.49|53.73|51.53|53.73|51.53|53.69|51.49|0
1638955940000|2021-12-08 09:32:20|53.69|51.49|53.59|51.39|53.69|51.49|53.59|51.39|0
1638955950000|2021-12-08 09:32:30|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1638955960000|2021-12-08 09:32:40|53.59|51.39|53.63|51.43|53.63|51.43|53.59|51.39|0
1638955970000|2021-12-08 09:32:50|53.61|51.41|53.63|51.43|53.63|51.43|53.61|51.41|0
1638955980000|2021-12-08 09:33:00|53.66|51.46|53.69|51.49|53.69|51.49|53.66|51.46|0
1638955990000|2021-12-08 09:33:10|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1638956000000|2021-12-08 09:33:20|53.69|51.49|53.74|51.54|53.74|51.54|53.69|51.49|0
1638956010000|2021-12-08 09:33:30|53.76|51.56|53.69|51.49|53.76|51.56|53.69|51.49|0
1638956020000|2021-12-08 09:33:40|53.66|51.46|53.63|51.43|53.68|51.48|53.63|51.43|0
1638956030000|2021-12-08 09:33:50|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1638956040000|2021-12-08 09:34:00|53.76|51.56|53.76|51.56|53.79|51.59|53.76|51.56|0
1638956050000|2021-12-08 09:34:10|53.79|51.59|53.83|51.63|53.83|51.63|53.73|51.53|0
1638956060000|2021-12-08 09:34:20|53.86|51.66|53.83|51.63|53.86|51.66|53.83|51.63|0
1638956070000|2021-12-08 09:34:30|53.79|51.59|53.76|51.56|53.79|51.59|53.76|51.56|0
1638956080000|2021-12-08 09:34:40|53.79|51.59|53.76|51.56|53.79|51.59|53.76|51.56|0
1638956090000|2021-12-08 09:34:50|53.73|51.53|53.79|51.59|53.79|51.59|53.73|51.53|0
1638956100000|2021-12-08 09:35:00|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1638956110000|2021-12-08 09:35:10|53.84|51.64|53.83|51.63|53.86|51.66|53.83|51.63|0
1638956120000|2021-12-08 09:35:20|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1638956130000|2021-12-08 09:35:30|53.76|51.56|53.73|51.53|53.76|51.56|53.73|51.53|0
1638956140000|2021-12-08 09:35:40|53.69|51.49|53.69|51.49|53.69|51.49|53.68|51.48|0
1638956150000|2021-12-08 09:35:50|53.73|51.53|53.69|51.49|53.73|51.53|53.69|51.49|0
1638956160000|2021-12-08 09:36:00|53.71|51.51|53.71|51.51|53.71|51.51|53.69|51.49|0
1638956170000|2021-12-08 09:36:10|53.69|51.49|53.59|51.39|53.69|51.49|53.59|51.39|0
1638956180000|2021-12-08 09:36:20|53.62|51.42|53.62|51.42|53.62|51.42|53.61|51.41|0
1638956190000|2021-12-08 09:36:30|53.56|51.36|53.56|51.36|53.56|51.36|53.52|51.32|0
1638956200000|2021-12-08 09:36:40|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1638956210000|2021-12-08 09:36:50|53.57|51.37|53.59|51.39|53.59|51.39|53.57|51.37|0
1638956220000|2021-12-08 09:37:00|53.57|51.37|53.52|51.32|53.57|51.37|53.52|51.32|0
1638956240000|2021-12-08 09:37:20|53.56|51.36|53.49|51.29|53.56|51.36|53.49|51.29|0
1638956250000|2021-12-08 09:37:30|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1638956260000|2021-12-08 09:37:40|53.51|51.31|53.42|51.22|53.51|51.31|53.42|51.22|0
1638956280000|2021-12-08 09:38:00|53.46|51.26|53.42|51.22|53.46|51.26|53.42|51.22|0
1638956290000|2021-12-08 09:38:10|53.39|51.19|53.39|51.19|53.42|51.22|53.39|51.19|0
1638956300000|2021-12-08 09:38:20|53.35|51.15|53.37|51.17|53.37|51.17|53.35|51.15|0
1638956310000|2021-12-08 09:38:30|53.42|51.22|53.42|51.22|53.42|51.22|53.41|51.21|0
1638956320000|2021-12-08 09:38:40|53.39|51.19|53.35|51.15|53.42|51.22|53.35|51.15|0
1638956330000|2021-12-08 09:38:50|53.39|51.19|53.39|51.19|53.39|51.19|53.35|51.15|0
1638956340000|2021-12-08 09:39:00|53.37|51.17|53.35|51.15|53.39|51.19|53.35|51.15|0
1638956350000|2021-12-08 09:39:10|53.37|51.17|53.42|51.22|53.42|51.22|53.37|51.17|0
1638956360000|2021-12-08 09:39:20|53.44|51.24|53.35|51.15|53.44|51.24|53.35|51.15|0
1638956370000|2021-12-08 09:39:30|53.34|51.14|53.35|51.15|53.35|51.15|53.34|51.14|0
1638956380000|2021-12-08 09:39:40|53.39|51.19|53.32|51.12|53.39|51.19|53.32|51.12|0
1638956400000|2021-12-08 09:40:00|53.29|51.09|53.29|51.09|53.3|51.1|53.29|51.09|0
1638956420000|2021-12-08 09:40:20|53.27|51.07|53.29|51.09|53.29|51.09|53.27|51.07|0
1638956430000|2021-12-08 09:40:30|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1638956440000|2021-12-08 09:40:40|53.29|51.09|53.32|51.12|53.32|51.12|53.29|51.09|0
1638956450000|2021-12-08 09:40:50|53.3|51.1|53.25|51.05|53.3|51.1|53.25|51.05|0
1638956460000|2021-12-08 09:41:00|53.32|51.12|53.32|51.12|53.32|51.12|53.29|51.09|0
1638956470000|2021-12-08 09:41:10|53.29|51.09|53.3|51.1|53.3|51.1|53.29|51.09|0
1638956480000|2021-12-08 09:41:20|53.32|51.12|53.32|51.12|53.35|51.15|53.32|51.12|0
1638956490000|2021-12-08 09:41:30|53.35|51.15|53.35|51.15|53.35|51.15|53.32|51.12|0
1638956520000|2021-12-08 09:42:00|53.32|51.12|53.39|51.19|53.39|51.19|53.32|51.12|0
1638956540000|2021-12-08 09:42:20|53.32|51.12|53.32|51.12|53.35|51.15|53.32|51.12|0
1638956550000|2021-12-08 09:42:30|53.3|51.1|53.35|51.15|53.35|51.15|53.29|51.09|0
1638956560000|2021-12-08 09:42:40|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1638956570000|2021-12-08 09:42:50|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1638956580000|2021-12-08 09:43:00|53.34|51.14|53.32|51.12|53.35|51.15|53.32|51.12|0
1638956590000|2021-12-08 09:43:10|53.35|51.15|53.39|51.19|53.39|51.19|53.35|51.15|0
1638956600000|2021-12-08 09:43:20|53.35|51.15|53.37|51.17|53.37|51.17|53.35|51.15|0
1638956610000|2021-12-08 09:43:30|53.35|51.15|53.35|51.15|53.37|51.17|53.35|51.15|0
1638956620000|2021-12-08 09:43:40|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1638956630000|2021-12-08 09:43:50|53.35|51.15|53.35|51.15|53.39|51.19|53.35|51.15|0
1638956640000|2021-12-08 09:44:00|53.39|51.19|53.44|51.24|53.44|51.24|53.39|51.19|0
1638956650000|2021-12-08 09:44:10|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1638956660000|2021-12-08 09:44:20|53.39|51.19|53.4|51.2|53.4|51.2|53.39|51.19|0
1638956670000|2021-12-08 09:44:30|53.39|51.19|53.42|51.22|53.42|51.22|53.39|51.19|0
1638956690000|2021-12-08 09:44:50|53.45|51.25|53.45|51.25|53.45|51.25|53.45|51.25|0
1638956700000|2021-12-08 09:45:00|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1638956710000|2021-12-08 09:45:10|53.47|51.27|53.47|51.27|53.49|51.29|53.47|51.27|0
1638956720000|2021-12-08 09:45:20|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1638956730000|2021-12-08 09:45:30|53.48|51.28|53.45|51.25|53.48|51.28|53.45|51.25|0
1638956740000|2021-12-08 09:45:40|53.47|51.27|53.45|51.25|53.47|51.27|53.45|51.25|0
1638956750000|2021-12-08 09:45:50|53.48|51.28|53.47|51.27|53.48|51.28|53.45|51.25|0
1638956760000|2021-12-08 09:46:00|53.48|51.28|53.52|51.32|53.52|51.32|53.48|51.28|0
1638956770000|2021-12-08 09:46:10|53.48|51.28|53.48|51.28|53.48|51.28|53.45|51.25|0
1638956780000|2021-12-08 09:46:20|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1638956800000|2021-12-08 09:46:40|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1638956810000|2021-12-08 09:46:50|53.58|51.38|53.69|51.49|53.69|51.49|53.58|51.38|0
1638956820000|2021-12-08 09:47:00|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1638956830000|2021-12-08 09:47:10|53.69|51.49|53.74|51.54|53.74|51.54|53.69|51.49|0
1638956840000|2021-12-08 09:47:20|53.72|51.52|53.79|51.59|53.79|51.59|53.72|51.52|0
1638956850000|2021-12-08 09:47:30|53.82|51.62|53.82|51.62|53.82|51.62|53.79|51.59|0
1638956860000|2021-12-08 09:47:40|53.8|51.6|53.82|51.62|53.82|51.62|53.8|51.6|0
1638956870000|2021-12-08 09:47:50|53.79|51.59|53.89|51.69|53.89|51.69|53.79|51.59|0
1638956880000|2021-12-08 09:48:00|53.87|51.67|53.89|51.69|53.89|51.69|53.85|51.65|0
1638956890000|2021-12-08 09:48:10|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1638956900000|2021-12-08 09:48:20|53.89|51.69|53.82|51.62|53.89|51.69|53.82|51.62|0
1638956910000|2021-12-08 09:48:30|53.84|51.64|53.82|51.62|53.85|51.65|53.82|51.62|0
1638956920000|2021-12-08 09:48:40|53.85|51.65|53.85|51.65|53.89|51.69|53.85|51.65|0
1638956930000|2021-12-08 09:48:50|53.82|51.62|53.82|51.62|53.82|51.62|53.82|51.62|0
1638956940000|2021-12-08 09:49:00|53.85|51.65|53.79|51.59|53.85|51.65|53.79|51.59|0
1638956960000|2021-12-08 09:49:20|53.82|51.62|53.82|51.62|53.82|51.62|53.82|51.62|0
1638956970000|2021-12-08 09:49:30|53.79|51.59|53.72|51.52|53.79|51.59|53.72|51.52|0
1638956980000|2021-12-08 09:49:40|53.68|51.48|53.75|51.55|53.75|51.55|53.68|51.48|0
1638956990000|2021-12-08 09:49:50|53.72|51.52|53.75|51.55|53.75|51.55|53.72|51.52|0
1638957000000|2021-12-08 09:50:00|53.68|51.48|53.65|51.45|53.68|51.48|53.65|51.45|0
1638957010000|2021-12-08 09:50:10|53.62|51.42|53.68|51.48|53.68|51.48|53.62|51.42|0
1638957020000|2021-12-08 09:50:20|53.67|51.47|53.68|51.48|53.68|51.48|53.67|51.47|0
1638957030000|2021-12-08 09:50:30|53.67|51.47|53.68|51.48|53.68|51.48|53.67|51.47|0
1638957040000|2021-12-08 09:50:40|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1638957050000|2021-12-08 09:50:50|53.67|51.47|53.68|51.48|53.68|51.48|53.65|51.45|0
1638957060000|2021-12-08 09:51:00|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1638957070000|2021-12-08 09:51:10|53.68|51.48|53.72|51.52|53.72|51.52|53.68|51.48|0
1638957090000|2021-12-08 09:51:30|53.68|51.48|53.65|51.45|53.68|51.48|53.65|51.45|0
1638957100000|2021-12-08 09:51:40|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1638957110000|2021-12-08 09:51:50|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1638957120000|2021-12-08 09:52:00|53.65|51.45|53.68|51.48|53.68|51.48|53.65|51.45|0
1638957130000|2021-12-08 09:52:10|53.75|51.55|53.72|51.52|53.75|51.55|53.72|51.52|0
1638957140000|2021-12-08 09:52:20|53.65|51.45|53.65|51.45|53.65|51.45|53.63|51.43|0
1638957150000|2021-12-08 09:52:30|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1638957160000|2021-12-08 09:52:40|53.65|51.45|53.63|51.43|53.65|51.45|53.63|51.43|0
1638957170000|2021-12-08 09:52:50|53.65|51.45|53.68|51.48|53.68|51.48|53.63|51.43|0
1638957180000|2021-12-08 09:53:00|53.65|51.45|53.65|51.45|53.65|51.45|53.62|51.42|0
1638957190000|2021-12-08 09:53:10|53.63|51.43|53.62|51.42|53.63|51.43|53.62|51.42|0
1638957200000|2021-12-08 09:53:20|53.61|51.41|53.65|51.45|53.68|51.48|53.61|51.41|0
1638957210000|2021-12-08 09:53:30|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1638957220000|2021-12-08 09:53:40|53.72|51.52|53.75|51.55|53.75|51.55|53.72|51.52|0
1638957230000|2021-12-08 09:53:50|53.78|51.58|53.75|51.55|53.78|51.58|53.75|51.55|0
1638957240000|2021-12-08 09:54:00|53.72|51.52|53.75|51.55|53.75|51.55|53.72|51.52|0
1638957260000|2021-12-08 09:54:20|53.72|51.52|53.75|51.55|53.75|51.55|53.72|51.52|0
1638957270000|2021-12-08 09:54:30|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1638957280000|2021-12-08 09:54:40|53.75|51.55|53.75|51.55|53.75|51.55|53.75|51.55|0
1638957290000|2021-12-08 09:54:50|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1638957300000|2021-12-08 09:55:00|53.75|51.55|53.7|51.5|53.75|51.55|53.7|51.5|0
1638957310000|2021-12-08 09:55:10|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1638957330000|2021-12-08 09:55:30|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1638957370000|2021-12-08 09:56:10|53.61|51.41|53.61|51.41|53.65|51.45|53.61|51.41|0
1638957380000|2021-12-08 09:56:20|53.58|51.38|53.55|51.35|53.58|51.38|53.55|51.35|0
1638957390000|2021-12-08 09:56:30|53.51|51.31|53.48|51.28|53.51|51.31|53.48|51.28|0
1638957400000|2021-12-08 09:56:40|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1638957410000|2021-12-08 09:56:50|53.5|51.3|53.48|51.28|53.51|51.31|53.48|51.28|0
1638957420000|2021-12-08 09:57:00|53.51|51.31|53.55|51.35|53.55|51.35|53.51|51.31|0
1638957430000|2021-12-08 09:57:10|53.51|51.31|53.48|51.28|53.51|51.31|53.48|51.28|0
1638957440000|2021-12-08 09:57:20|53.5|51.3|53.55|51.35|53.55|51.35|53.5|51.3|0
1638957450000|2021-12-08 09:57:30|53.51|51.31|53.5|51.3|53.51|51.31|53.5|51.3|0
1638957460000|2021-12-08 09:57:40|53.44|51.24|53.48|51.28|53.48|51.28|53.44|51.24|0
1638957470000|2021-12-08 09:57:50|53.55|51.35|53.58|51.38|53.58|51.38|53.55|51.35|0
1638957480000|2021-12-08 09:58:00|53.61|51.41|53.58|51.38|53.61|51.41|53.58|51.38|0
1638957490000|2021-12-08 09:58:10|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1638957500000|2021-12-08 09:58:20|53.5|51.3|53.48|51.28|53.51|51.31|53.48|51.28|0
1638957510000|2021-12-08 09:58:30|53.5|51.3|53.51|51.31|53.51|51.31|53.48|51.28|0
1638957520000|2021-12-08 09:58:40|53.48|51.28|53.51|51.31|53.51|51.31|53.48|51.28|0
1638957530000|2021-12-08 09:58:50|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1638957540000|2021-12-08 09:59:00|53.51|51.31|53.56|51.36|53.56|51.36|53.51|51.31|0
1638957550000|2021-12-08 09:59:10|53.54|51.34|53.58|51.38|53.58|51.38|53.54|51.34|0
1638957560000|2021-12-08 09:59:20|53.54|51.34|53.54|51.34|53.54|51.34|53.51|51.31|0
1638957590000|2021-12-08 09:59:50|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1638957600000|2021-12-08 10:00:00|53.51|51.31|53.54|51.34|53.54|51.34|53.48|51.28|0
1638957610000|2021-12-08 10:00:10|53.51|51.31|53.51|51.31|53.54|51.34|53.51|51.31|0
1638957620000|2021-12-08 10:00:20|53.54|51.34|53.58|51.38|53.58|51.38|53.54|51.34|0
1638957630000|2021-12-08 10:00:30|53.61|51.41|53.58|51.38|53.61|51.41|53.56|51.36|0
1638957660000|2021-12-08 10:01:00|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1638957670000|2021-12-08 10:01:10|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1638957690000|2021-12-08 10:01:30|53.61|51.41|53.59|51.39|53.61|51.41|53.58|51.38|0
1638957700000|2021-12-08 10:01:40|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1638957720000|2021-12-08 10:02:00|53.64|51.44|53.64|51.44|53.64|51.44|53.61|51.41|0
1638957730000|2021-12-08 10:02:10|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1638957740000|2021-12-08 10:02:20|53.58|51.38|53.61|51.41|53.61|51.41|53.58|51.38|0
1638957750000|2021-12-08 10:02:30|53.64|51.44|53.58|51.38|53.64|51.44|53.58|51.38|0
1638957760000|2021-12-08 10:02:40|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1638957770000|2021-12-08 10:02:50|53.58|51.38|53.61|51.41|53.61|51.41|53.54|51.34|0
1638957780000|2021-12-08 10:03:00|53.64|51.44|53.63|51.43|53.64|51.44|53.61|51.41|0
1638957790000|2021-12-08 10:03:10|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1638957800000|2021-12-08 10:03:20|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1638957810000|2021-12-08 10:03:30|53.68|51.48|53.64|51.44|53.69|51.49|53.64|51.44|0
1638957830000|2021-12-08 10:03:50|53.68|51.48|53.64|51.44|53.68|51.48|53.64|51.44|0
1638957840000|2021-12-08 10:04:00|53.68|51.48|53.64|51.44|53.68|51.48|53.64|51.44|0
1638957850000|2021-12-08 10:04:10|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1638957870000|2021-12-08 10:04:30|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1638957880000|2021-12-08 10:04:40|53.68|51.48|53.64|51.44|53.68|51.48|53.64|51.44|0
1638957890000|2021-12-08 10:04:50|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1638957900000|2021-12-08 10:05:00|53.69|51.49|53.71|51.51|53.71|51.51|53.69|51.49|0
1638957910000|2021-12-08 10:05:10|53.74|51.54|53.76|51.56|53.76|51.56|53.74|51.54|0
1638957920000|2021-12-08 10:05:20|53.74|51.54|53.74|51.54|53.78|51.58|53.74|51.54|0
1638957930000|2021-12-08 10:05:30|53.71|51.51|53.78|51.58|53.78|51.58|53.71|51.51|0
1638957950000|2021-12-08 10:05:50|53.74|51.54|53.74|51.54|53.74|51.54|53.68|51.48|0
1638957970000|2021-12-08 10:06:10|53.68|51.48|53.64|51.44|53.68|51.48|53.64|51.44|0
1638957980000|2021-12-08 10:06:20|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1638957990000|2021-12-08 10:06:30|53.64|51.44|53.68|51.48|53.68|51.48|53.64|51.44|0
1638958000000|2021-12-08 10:06:40|53.64|51.44|53.64|51.44|53.64|51.44|53.63|51.43|0
1638958010000|2021-12-08 10:06:50|53.67|51.47|53.64|51.44|53.67|51.47|53.64|51.44|0
1638958020000|2021-12-08 10:07:00|53.67|51.47|53.71|51.51|53.71|51.51|53.67|51.47|0
1638958030000|2021-12-08 10:07:10|53.74|51.54|53.74|51.54|53.74|51.54|53.74|51.54|0
1638958040000|2021-12-08 10:07:20|53.71|51.51|53.71|51.51|53.71|51.51|53.71|51.51|0
1638958050000|2021-12-08 10:07:30|53.74|51.54|53.71|51.51|53.74|51.54|53.71|51.51|0
1638958060000|2021-12-08 10:07:40|53.73|51.53|53.71|51.51|53.73|51.53|53.71|51.51|0
1638958090000|2021-12-08 10:08:10|53.69|51.49|53.71|51.51|53.71|51.51|53.69|51.49|0
1638958100000|2021-12-08 10:08:20|53.74|51.54|53.74|51.54|53.74|51.54|53.74|51.54|0
1638958110000|2021-12-08 10:08:30|53.76|51.56|53.74|51.54|53.76|51.56|53.74|51.54|0
1638958120000|2021-12-08 10:08:40|53.71|51.51|53.71|51.51|53.74|51.54|53.71|51.51|0
1638958130000|2021-12-08 10:08:50|53.72|51.52|53.67|51.47|53.74|51.54|53.67|51.47|0
1638958140000|2021-12-08 10:09:00|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1638958150000|2021-12-08 10:09:10|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1638958160000|2021-12-08 10:09:20|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1638958180000|2021-12-08 10:09:40|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1638958190000|2021-12-08 10:09:50|53.57|51.37|53.51|51.31|53.57|51.37|53.51|51.31|0
1638958200000|2021-12-08 10:10:00|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1638958210000|2021-12-08 10:10:10|53.56|51.36|53.51|51.31|53.56|51.36|53.51|51.31|0
1638958220000|2021-12-08 10:10:20|53.54|51.34|53.57|51.37|53.57|51.37|53.54|51.34|0
1638958230000|2021-12-08 10:10:30|53.54|51.34|53.5|51.3|53.54|51.34|53.5|51.3|0
1638958240000|2021-12-08 10:10:40|53.54|51.34|53.54|51.34|53.54|51.34|53.5|51.3|0
1638958260000|2021-12-08 10:11:00|53.57|51.37|53.54|51.34|53.57|51.37|53.54|51.34|0
1638958270000|2021-12-08 10:11:10|53.5|51.3|53.5|51.3|53.54|51.34|53.5|51.3|0
1638958310000|2021-12-08 10:11:50|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1638958320000|2021-12-08 10:12:00|53.57|51.37|53.57|51.37|53.57|51.37|53.54|51.34|0
1638958340000|2021-12-08 10:12:20|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1638958350000|2021-12-08 10:12:30|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1638958360000|2021-12-08 10:12:40|53.54|51.34|53.52|51.32|53.57|51.37|53.52|51.32|0
1638958370000|2021-12-08 10:12:50|53.54|51.34|53.54|51.34|53.55|51.35|53.54|51.34|0
1638958380000|2021-12-08 10:13:00|53.5|51.3|53.54|51.34|53.54|51.34|53.5|51.3|0
1638958400000|2021-12-08 10:13:20|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1638958430000|2021-12-08 10:13:50|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1638958440000|2021-12-08 10:14:00|53.52|51.32|53.54|51.34|53.54|51.34|53.52|51.32|0
1638958450000|2021-12-08 10:14:10|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1638958460000|2021-12-08 10:14:20|53.47|51.27|53.5|51.3|53.5|51.3|53.47|51.27|0
1638958480000|2021-12-08 10:14:40|53.49|51.29|53.5|51.3|53.5|51.3|53.49|51.29|0
1638958500000|2021-12-08 10:15:00|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1638958510000|2021-12-08 10:15:10|53.55|51.35|53.6|51.4|53.6|51.4|53.55|51.35|0
1638958520000|2021-12-08 10:15:20|53.64|51.44|53.6|51.4|53.64|51.44|53.6|51.4|0
1638958530000|2021-12-08 10:15:30|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1638958560000|2021-12-08 10:16:00|53.6|51.4|53.6|51.4|53.6|51.4|53.59|51.39|0
1638958580000|2021-12-08 10:16:20|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1638958590000|2021-12-08 10:16:30|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1638958600000|2021-12-08 10:16:40|53.57|51.37|53.57|51.37|53.57|51.37|53.54|51.34|0
1638958620000|2021-12-08 10:17:00|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1638958630000|2021-12-08 10:17:10|53.57|51.37|53.53|51.33|53.57|51.37|53.53|51.33|0
1638958640000|2021-12-08 10:17:20|53.52|51.32|53.5|51.3|53.52|51.32|53.5|51.3|0
1638958650000|2021-12-08 10:17:30|53.53|51.33|53.52|51.32|53.53|51.33|53.52|51.32|0
1638958660000|2021-12-08 10:17:40|53.53|51.33|53.53|51.33|53.55|51.35|53.53|51.33|0
1638958670000|2021-12-08 10:17:50|53.55|51.35|53.57|51.37|53.57|51.37|53.55|51.35|0
1638958680000|2021-12-08 10:18:00|53.53|51.33|53.57|51.37|53.57|51.37|53.53|51.33|0
1638958690000|2021-12-08 10:18:10|53.53|51.33|53.5|51.3|53.53|51.33|53.5|51.3|0
1638958700000|2021-12-08 10:18:20|53.52|51.32|53.57|51.37|53.57|51.37|53.52|51.32|0
1638958710000|2021-12-08 10:18:30|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1638958720000|2021-12-08 10:18:40|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1638958730000|2021-12-08 10:18:50|53.55|51.35|53.57|51.37|53.57|51.37|53.55|51.35|0
1638958740000|2021-12-08 10:19:00|53.55|51.35|53.57|51.37|53.57|51.37|53.55|51.35|0
1638958750000|2021-12-08 10:19:10|53.53|51.33|53.52|51.32|53.53|51.33|53.52|51.32|0
1638958760000|2021-12-08 10:19:20|53.5|51.3|53.53|51.33|53.53|51.33|53.5|51.3|0
1638958810000|2021-12-08 10:20:10|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1638958820000|2021-12-08 10:20:20|53.52|51.32|53.55|51.35|53.55|51.35|53.52|51.32|0
1638958830000|2021-12-08 10:20:30|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1638958850000|2021-12-08 10:20:50|53.55|51.35|53.57|51.37|53.57|51.37|53.55|51.35|0
1638958860000|2021-12-08 10:21:00|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1638958870000|2021-12-08 10:21:10|53.48|51.28|53.47|51.27|53.48|51.28|53.47|51.27|0
1638958880000|2021-12-08 10:21:20|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1638958890000|2021-12-08 10:21:30|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1638958900000|2021-12-08 10:21:40|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1638958910000|2021-12-08 10:21:50|53.5|51.3|53.53|51.33|53.53|51.33|53.5|51.3|0
1638958930000|2021-12-08 10:22:10|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1638958940000|2021-12-08 10:22:20|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1638958950000|2021-12-08 10:22:30|53.52|51.32|53.5|51.3|53.52|51.32|53.46|51.26|0
1638958980000|2021-12-08 10:23:00|53.48|51.28|53.5|51.3|53.5|51.3|53.48|51.28|0
1638959010000|2021-12-08 10:23:30|53.48|51.28|53.46|51.26|53.5|51.3|53.46|51.26|0
1638959020000|2021-12-08 10:23:40|53.48|51.28|53.46|51.26|53.48|51.28|53.46|51.26|0
1638959030000|2021-12-08 10:23:50|53.5|51.3|53.53|51.33|53.53|51.33|53.5|51.3|0
1638959040000|2021-12-08 10:24:00|53.56|51.36|53.56|51.36|53.56|51.36|53.53|51.33|0
1638959050000|2021-12-08 10:24:10|53.5|51.3|53.53|51.33|53.53|51.33|53.5|51.3|0
1638959070000|2021-12-08 10:24:30|53.56|51.36|53.53|51.33|53.56|51.36|53.53|51.33|0
1638959080000|2021-12-08 10:24:40|53.55|51.35|53.56|51.36|53.56|51.36|53.53|51.33|0
1638959090000|2021-12-08 10:24:50|53.58|51.38|53.56|51.36|53.58|51.38|53.56|51.36|0
1638959100000|2021-12-08 10:25:00|53.6|51.4|53.6|51.4|53.6|51.4|53.56|51.36|0
1638959120000|2021-12-08 10:25:20|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1638959130000|2021-12-08 10:25:30|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1638959140000|2021-12-08 10:25:40|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1638959150000|2021-12-08 10:25:50|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1638959160000|2021-12-08 10:26:00|53.63|51.43|53.66|51.46|53.66|51.46|53.63|51.43|0
1638959180000|2021-12-08 10:26:20|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1638959190000|2021-12-08 10:26:30|53.66|51.46|53.7|51.5|53.7|51.5|53.66|51.46|0
1638959210000|2021-12-08 10:26:50|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1638959240000|2021-12-08 10:27:20|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1638959250000|2021-12-08 10:27:30|53.71|51.51|53.73|51.53|53.73|51.53|53.71|51.51|0
1638959260000|2021-12-08 10:27:40|53.76|51.56|53.73|51.53|53.76|51.56|53.73|51.53|0
1638959280000|2021-12-08 10:28:00|53.76|51.56|53.76|51.56|53.78|51.58|53.76|51.56|0
1638959290000|2021-12-08 10:28:10|53.78|51.58|53.8|51.6|53.8|51.6|53.78|51.58|0
1638959300000|2021-12-08 10:28:20|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1638959310000|2021-12-08 10:28:30|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1638959320000|2021-12-08 10:28:40|53.71|51.51|53.71|51.51|53.71|51.51|53.71|51.51|0
1638959330000|2021-12-08 10:28:50|53.7|51.5|53.66|51.46|53.7|51.5|53.66|51.46|0
1638959340000|2021-12-08 10:29:00|53.68|51.48|53.7|51.5|53.7|51.5|53.68|51.48|0
1638959350000|2021-12-08 10:29:10|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1638959360000|2021-12-08 10:29:20|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1638959370000|2021-12-08 10:29:30|53.8|51.6|53.83|51.63|53.83|51.63|53.8|51.6|0
1638959380000|2021-12-08 10:29:40|53.85|51.65|53.83|51.63|53.86|51.66|53.83|51.63|0
1638959390000|2021-12-08 10:29:50|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1638959400000|2021-12-08 10:30:00|53.9|51.7|53.86|51.66|53.9|51.7|53.86|51.66|0
1638959410000|2021-12-08 10:30:10|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1638959430000|2021-12-08 10:30:30|53.93|51.73|53.9|51.7|53.93|51.73|53.9|51.7|0
1638959440000|2021-12-08 10:30:40|53.93|51.73|53.9|51.7|53.93|51.73|53.9|51.7|0
1638959450000|2021-12-08 10:30:50|53.93|51.73|53.93|51.73|53.93|51.73|53.9|51.7|0
1638959460000|2021-12-08 10:31:00|53.9|51.7|53.86|51.66|53.9|51.7|53.86|51.66|0
1638959470000|2021-12-08 10:31:10|53.83|51.63|53.86|51.66|53.86|51.66|53.83|51.63|0
1638959480000|2021-12-08 10:31:20|53.9|51.7|53.93|51.73|53.93|51.73|53.9|51.7|0
1638959490000|2021-12-08 10:31:30|53.9|51.7|53.93|51.73|53.93|51.73|53.9|51.7|0
1638959500000|2021-12-08 10:31:40|53.96|51.76|54|51.8|54|51.8|53.96|51.76|0
1638959510000|2021-12-08 10:31:50|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1638959520000|2021-12-08 10:32:00|54.05|51.85|54.07|51.87|54.08|51.88|54.03|51.83|0
1638959530000|2021-12-08 10:32:10|54.03|51.83|54.07|51.87|54.07|51.87|54.03|51.83|0
1638959540000|2021-12-08 10:32:20|54.08|51.88|54.1|51.9|54.1|51.9|54.08|51.88|0
1638959550000|2021-12-08 10:32:30|54.13|51.93|54.17|51.97|54.17|51.97|54.13|51.93|0
1638959560000|2021-12-08 10:32:40|54.13|51.93|54.2|52|54.2|52|54.13|51.93|0
1638959570000|2021-12-08 10:32:50|54.17|51.97|54.2|52|54.2|52|54.17|51.97|0
1638959580000|2021-12-08 10:33:00|54.13|51.93|54.03|51.83|54.13|51.93|54|51.8|0
1638959590000|2021-12-08 10:33:10|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1638959600000|2021-12-08 10:33:20|54.03|51.83|54.1|51.9|54.1|51.9|54.03|51.83|0
1638959610000|2021-12-08 10:33:30|54.13|51.93|54.2|52|54.2|52|54.13|51.93|0
1638959620000|2021-12-08 10:33:40|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1638959630000|2021-12-08 10:33:50|54.22|52.02|54.17|51.97|54.23|52.03|54.17|51.97|0
1638959640000|2021-12-08 10:34:00|54.15|51.95|54.2|52|54.2|52|54.13|51.93|0
1638959650000|2021-12-08 10:34:10|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1638959660000|2021-12-08 10:34:20|54.13|51.93|54.1|51.9|54.15|51.95|54.1|51.9|0
1638959670000|2021-12-08 10:34:30|54.13|51.93|54.15|51.95|54.15|51.95|54.13|51.93|0
1638959680000|2021-12-08 10:34:40|54.17|51.97|54.13|51.93|54.17|51.97|54.13|51.93|0
1638959690000|2021-12-08 10:34:50|54.12|51.92|54.13|51.93|54.13|51.93|54.1|51.9|0
1638959700000|2021-12-08 10:35:00|54.17|51.97|54.2|52|54.2|52|54.17|51.97|0
1638959710000|2021-12-08 10:35:10|54.23|52.03|54.32|52.12|54.32|52.12|54.23|52.03|0
1638959720000|2021-12-08 10:35:20|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1638959730000|2021-12-08 10:35:30|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1638959740000|2021-12-08 10:35:40|54.37|52.17|54.3|52.1|54.37|52.17|54.3|52.1|0
1638959750000|2021-12-08 10:35:50|54.32|52.12|54.34|52.14|54.34|52.14|54.32|52.12|0
1638959760000|2021-12-08 10:36:00|54.37|52.17|54.37|52.17|54.37|52.17|54.3|52.1|0
1638959770000|2021-12-08 10:36:10|54.34|52.14|54.34|52.14|54.35|52.15|54.34|52.14|0
1638959780000|2021-12-08 10:36:20|54.37|52.17|54.34|52.14|54.37|52.17|54.34|52.14|0
1638959790000|2021-12-08 10:36:30|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1638959800000|2021-12-08 10:36:40|54.54|52.34|54.61|52.41|54.64|52.44|54.54|52.34|0
1638959810000|2021-12-08 10:36:50|54.54|52.34|54.4|52.2|54.54|52.34|54.4|52.2|0
1638959820000|2021-12-08 10:37:00|54.44|52.24|54.47|52.27|54.47|52.27|54.44|52.24|0
1638959830000|2021-12-08 10:37:10|54.54|52.34|54.61|52.41|54.64|52.44|54.54|52.34|0
1638959840000|2021-12-08 10:37:20|54.64|52.44|54.64|52.44|54.64|52.44|54.64|52.44|0
1638959850000|2021-12-08 10:37:30|54.61|52.41|54.68|52.48|54.68|52.48|54.61|52.41|0
1638959860000|2021-12-08 10:37:40|54.69|52.49|54.71|52.51|54.71|52.51|54.68|52.48|0
1638959870000|2021-12-08 10:37:50|54.74|52.54|54.73|52.53|54.74|52.54|54.71|52.51|0
1638959880000|2021-12-08 10:38:00|54.74|52.54|54.68|52.48|54.74|52.54|54.61|52.41|0
1638959890000|2021-12-08 10:38:10|54.61|52.41|54.64|52.44|54.64|52.44|54.61|52.41|0
1638959900000|2021-12-08 10:38:20|54.57|52.37|54.57|52.37|54.57|52.37|54.54|52.34|0
1638959910000|2021-12-08 10:38:30|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1638959920000|2021-12-08 10:38:40|54.57|52.37|54.61|52.41|54.67|52.47|54.57|52.37|0
1638959930000|2021-12-08 10:38:50|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1638959940000|2021-12-08 10:39:00|54.81|52.61|54.67|52.47|54.81|52.61|54.67|52.47|0
1638959950000|2021-12-08 10:39:10|54.73|52.53|54.74|52.54|54.74|52.54|54.71|52.51|0
1638959960000|2021-12-08 10:39:20|54.71|52.51|54.73|52.53|54.73|52.53|54.67|52.47|0
1638959970000|2021-12-08 10:39:30|54.74|52.54|54.64|52.44|54.74|52.54|54.64|52.44|0
1638959980000|2021-12-08 10:39:40|54.67|52.47|54.81|52.61|54.81|52.61|54.67|52.47|0
1638959990000|2021-12-08 10:39:50|54.76|52.56|54.74|52.54|54.76|52.56|54.71|52.51|0
1638960000000|2021-12-08 10:40:00|54.71|52.51|54.78|52.58|54.81|52.61|54.71|52.51|0
1638960010000|2021-12-08 10:40:10|54.71|52.51|54.67|52.47|54.71|52.51|54.67|52.47|0
1638960020000|2021-12-08 10:40:20|54.61|52.41|54.54|52.34|54.61|52.41|54.54|52.34|0
1638960030000|2021-12-08 10:40:30|54.5|52.3|54.57|52.37|54.57|52.37|54.5|52.3|0
1638960040000|2021-12-08 10:40:40|54.54|52.34|54.59|52.39|54.61|52.41|54.54|52.34|0
1638960050000|2021-12-08 10:40:50|54.57|52.37|54.61|52.41|54.61|52.41|54.57|52.37|0
1638960060000|2021-12-08 10:41:00|54.57|52.37|54.47|52.27|54.57|52.37|54.47|52.27|0
1638960070000|2021-12-08 10:41:10|54.5|52.3|54.5|52.3|54.5|52.3|54.47|52.27|0
1638960080000|2021-12-08 10:41:20|54.47|52.27|54.5|52.3|54.5|52.3|54.47|52.27|0
1638960090000|2021-12-08 10:41:30|54.47|52.27|54.5|52.3|54.5|52.3|54.47|52.27|0
1638960100000|2021-12-08 10:41:40|54.47|52.27|54.43|52.23|54.47|52.27|54.43|52.23|0
1638960110000|2021-12-08 10:41:50|54.47|52.27|54.43|52.23|54.47|52.27|54.43|52.23|0
1638960120000|2021-12-08 10:42:00|54.47|52.27|54.42|52.22|54.47|52.27|54.42|52.22|0
1638960130000|2021-12-08 10:42:10|54.43|52.23|54.45|52.25|54.45|52.25|54.43|52.23|0
1638960140000|2021-12-08 10:42:20|54.47|52.27|54.5|52.3|54.5|52.3|54.47|52.27|0
1638960150000|2021-12-08 10:42:30|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1638960160000|2021-12-08 10:42:40|54.57|52.37|54.59|52.39|54.6|52.4|54.57|52.37|0
1638960170000|2021-12-08 10:42:50|54.57|52.37|54.6|52.4|54.6|52.4|54.57|52.37|0
1638960180000|2021-12-08 10:43:00|54.64|52.44|54.64|52.44|54.67|52.47|54.64|52.44|0
1638960190000|2021-12-08 10:43:10|54.67|52.47|54.64|52.44|54.67|52.47|54.64|52.44|0
1638960200000|2021-12-08 10:43:20|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1638960210000|2021-12-08 10:43:30|54.59|52.39|54.64|52.44|54.64|52.44|54.59|52.39|0
1638960220000|2021-12-08 10:43:40|54.67|52.47|54.67|52.47|54.67|52.47|54.66|52.46|0
1638960230000|2021-12-08 10:43:50|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1638960240000|2021-12-08 10:44:00|54.72|52.52|54.84|52.64|54.84|52.64|54.71|52.51|0
1638960250000|2021-12-08 10:44:10|54.88|52.68|54.84|52.64|54.88|52.68|54.84|52.64|0
1638960260000|2021-12-08 10:44:20|54.88|52.68|54.88|52.68|54.91|52.71|54.88|52.68|0
1638960270000|2021-12-08 10:44:30|54.84|52.64|54.84|52.64|54.84|52.64|54.81|52.61|0
1638960280000|2021-12-08 10:44:40|54.81|52.61|54.72|52.52|54.81|52.61|54.71|52.51|0
1638960290000|2021-12-08 10:44:50|54.67|52.47|54.6|52.4|54.67|52.47|54.6|52.4|0
1638960300000|2021-12-08 10:45:00|54.64|52.44|54.53|52.33|54.64|52.44|54.53|52.33|0
1638960310000|2021-12-08 10:45:10|54.48|52.28|54.5|52.3|54.5|52.3|54.48|52.28|0
1638960320000|2021-12-08 10:45:20|54.53|52.33|54.57|52.37|54.57|52.37|54.53|52.33|0
1638960330000|2021-12-08 10:45:30|54.55|52.35|54.65|52.45|54.65|52.45|54.55|52.35|0
1638960340000|2021-12-08 10:45:40|54.67|52.47|54.64|52.44|54.71|52.51|54.64|52.44|0
1638960350000|2021-12-08 10:45:50|54.67|52.47|54.64|52.44|54.67|52.47|54.64|52.44|0
1638960360000|2021-12-08 10:46:00|54.57|52.37|54.6|52.4|54.6|52.4|54.57|52.37|0
1638960370000|2021-12-08 10:46:10|54.62|52.42|54.57|52.37|54.64|52.44|54.57|52.37|0
1638960380000|2021-12-08 10:46:20|54.59|52.39|54.57|52.37|54.6|52.4|54.57|52.37|0
1638960390000|2021-12-08 10:46:30|54.59|52.39|54.53|52.33|54.59|52.39|54.53|52.33|0
1638960400000|2021-12-08 10:46:40|54.57|52.37|54.53|52.33|54.57|52.37|54.53|52.33|0
1638960410000|2021-12-08 10:46:50|54.55|52.35|54.6|52.4|54.6|52.4|54.55|52.35|0
1638960420000|2021-12-08 10:47:00|54.57|52.37|54.53|52.33|54.57|52.37|54.53|52.33|0
1638960430000|2021-12-08 10:47:10|54.55|52.35|54.57|52.37|54.57|52.37|54.53|52.33|0
1638960440000|2021-12-08 10:47:20|54.6|52.4|54.7|52.5|54.7|52.5|54.6|52.4|0
1638960450000|2021-12-08 10:47:30|54.72|52.52|54.77|52.57|54.77|52.57|54.72|52.52|0
1638960460000|2021-12-08 10:47:40|54.79|52.59|54.84|52.64|54.84|52.64|54.79|52.59|0
1638960470000|2021-12-08 10:47:50|54.88|52.68|54.81|52.61|54.88|52.68|54.81|52.61|0
1638960480000|2021-12-08 10:48:00|54.77|52.57|54.77|52.57|54.77|52.57|54.74|52.54|0
1638960500000|2021-12-08 10:48:20|54.79|52.59|54.79|52.59|54.79|52.59|54.77|52.57|0
1638960510000|2021-12-08 10:48:30|54.81|52.61|54.72|52.52|54.81|52.61|54.72|52.52|0
1638960520000|2021-12-08 10:48:40|54.74|52.54|54.67|52.47|54.74|52.54|54.67|52.47|0
1638960530000|2021-12-08 10:48:50|54.6|52.4|54.64|52.44|54.64|52.44|54.6|52.4|0
1638960540000|2021-12-08 10:49:00|54.62|52.42|54.65|52.45|54.65|52.45|54.6|52.4|0
1638960550000|2021-12-08 10:49:10|54.67|52.47|54.63|52.43|54.67|52.47|54.63|52.43|0
1638960560000|2021-12-08 10:49:20|54.65|52.45|54.63|52.43|54.65|52.45|54.63|52.43|0
1638960570000|2021-12-08 10:49:30|54.62|52.42|54.6|52.4|54.63|52.43|54.6|52.4|0
1638960580000|2021-12-08 10:49:40|54.63|52.43|54.6|52.4|54.63|52.43|54.6|52.4|0
1638960590000|2021-12-08 10:49:50|54.58|52.38|54.63|52.43|54.63|52.43|54.58|52.38|0
1638960600000|2021-12-08 10:50:00|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1638960610000|2021-12-08 10:50:10|54.57|52.37|54.57|52.37|54.57|52.37|54.53|52.33|0
1638960620000|2021-12-08 10:50:20|54.58|52.38|54.57|52.37|54.63|52.43|54.57|52.37|0
1638960630000|2021-12-08 10:50:30|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1638960640000|2021-12-08 10:50:40|54.63|52.43|54.6|52.4|54.63|52.43|54.6|52.4|0
1638960650000|2021-12-08 10:50:50|54.57|52.37|54.6|52.4|54.6|52.4|54.57|52.37|0
1638960660000|2021-12-08 10:51:00|54.62|52.42|54.63|52.43|54.63|52.43|54.6|52.4|0
1638960670000|2021-12-08 10:51:10|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1638960680000|2021-12-08 10:51:20|54.57|52.37|54.6|52.4|54.6|52.4|54.57|52.37|0
1638960690000|2021-12-08 10:51:30|54.63|52.43|54.6|52.4|54.63|52.43|54.6|52.4|0
1638960700000|2021-12-08 10:51:40|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1638960710000|2021-12-08 10:51:50|54.53|52.33|54.57|52.37|54.57|52.37|54.5|52.3|0
1638960720000|2021-12-08 10:52:00|54.6|52.4|54.63|52.43|54.67|52.47|54.6|52.4|0
1638960730000|2021-12-08 10:52:10|54.67|52.47|54.67|52.47|54.67|52.47|54.63|52.43|0
1638960740000|2021-12-08 10:52:20|54.63|52.43|54.67|52.47|54.67|52.47|54.63|52.43|0
1638960750000|2021-12-08 10:52:30|54.63|52.43|54.56|52.36|54.63|52.43|54.53|52.33|0
1638960760000|2021-12-08 10:52:40|54.55|52.35|54.56|52.36|54.56|52.36|54.55|52.35|0
1638960770000|2021-12-08 10:52:50|54.63|52.43|54.65|52.45|54.65|52.45|54.63|52.43|0
1638960780000|2021-12-08 10:53:00|54.67|52.47|54.77|52.57|54.77|52.57|54.67|52.47|0
1638960790000|2021-12-08 10:53:10|54.75|52.55|54.74|52.54|54.77|52.57|54.74|52.54|0
1638960800000|2021-12-08 10:53:20|54.68|52.48|54.67|52.47|54.68|52.48|54.67|52.47|0
1638960810000|2021-12-08 10:53:30|54.63|52.43|54.62|52.42|54.63|52.43|54.6|52.4|0
1638960820000|2021-12-08 10:53:40|54.6|52.4|54.67|52.47|54.67|52.47|54.6|52.4|0
1638960830000|2021-12-08 10:53:50|54.7|52.5|54.7|52.5|54.7|52.5|54.67|52.47|0
1638960850000|2021-12-08 10:54:10|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1638960870000|2021-12-08 10:54:30|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1638960880000|2021-12-08 10:54:40|54.67|52.47|54.68|52.48|54.68|52.48|54.67|52.47|0
1638960890000|2021-12-08 10:54:50|54.73|52.53|54.7|52.5|54.73|52.53|54.7|52.5|0
1638960900000|2021-12-08 10:55:00|54.67|52.47|54.63|52.43|54.67|52.47|54.63|52.43|0
1638960910000|2021-12-08 10:55:10|54.67|52.47|54.68|52.48|54.68|52.48|54.65|52.45|0
1638960920000|2021-12-08 10:55:20|54.67|52.47|54.63|52.43|54.67|52.47|54.63|52.43|0
1638960940000|2021-12-08 10:55:40|54.67|52.47|54.63|52.43|54.67|52.47|54.63|52.43|0
1638960950000|2021-12-08 10:55:50|54.61|52.41|54.63|52.43|54.63|52.43|54.61|52.41|0
1638960960000|2021-12-08 10:56:00|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1638960970000|2021-12-08 10:56:10|54.63|52.43|54.56|52.36|54.63|52.43|54.56|52.36|0
1638960980000|2021-12-08 10:56:20|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1638960990000|2021-12-08 10:56:30|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1638961000000|2021-12-08 10:56:40|54.6|52.4|54.53|52.33|54.6|52.4|54.53|52.33|0
1638961010000|2021-12-08 10:56:50|54.56|52.36|54.63|52.43|54.63|52.43|54.56|52.36|0
1638961020000|2021-12-08 10:57:00|54.6|52.4|54.61|52.41|54.61|52.41|54.6|52.4|0
1638961030000|2021-12-08 10:57:10|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1638961040000|2021-12-08 10:57:20|54.66|52.46|54.72|52.52|54.73|52.53|54.66|52.46|0
1638961050000|2021-12-08 10:57:30|54.77|52.57|54.8|52.6|54.8|52.6|54.77|52.57|0
1638961060000|2021-12-08 10:57:40|54.78|52.58|54.77|52.57|54.78|52.58|54.77|52.57|0
1638961070000|2021-12-08 10:57:50|54.78|52.58|54.8|52.6|54.8|52.6|54.78|52.58|0
1638961080000|2021-12-08 10:58:00|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1638961090000|2021-12-08 10:58:10|54.8|52.6|54.78|52.58|54.8|52.6|54.77|52.57|0
1638961100000|2021-12-08 10:58:20|54.8|52.6|54.84|52.64|54.84|52.64|54.8|52.6|0
1638961110000|2021-12-08 10:58:30|54.8|52.6|54.73|52.53|54.8|52.6|54.73|52.53|0
1638961120000|2021-12-08 10:58:40|54.77|52.57|54.73|52.53|54.77|52.57|54.73|52.53|0
1638961130000|2021-12-08 10:58:50|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1638961140000|2021-12-08 10:59:00|54.8|52.6|54.77|52.57|54.8|52.6|54.77|52.57|0
1638961150000|2021-12-08 10:59:10|54.83|52.63|54.83|52.63|54.83|52.63|54.83|52.63|0
1638961160000|2021-12-08 10:59:20|54.87|52.67|54.83|52.63|54.87|52.67|54.83|52.63|0
1638961170000|2021-12-08 10:59:30|54.82|52.62|54.83|52.63|54.83|52.63|54.82|52.62|0
1638961180000|2021-12-08 10:59:40|54.87|52.67|54.83|52.63|54.87|52.67|54.83|52.63|0
1638961190000|2021-12-08 10:59:50|54.85|52.65|54.9|52.7|54.9|52.7|54.85|52.65|0
1638961200000|2021-12-08 11:00:00|54.97|52.77|54.94|52.74|54.97|52.77|54.94|52.74|0
1638961210000|2021-12-08 11:00:10|54.96|52.76|54.92|52.72|54.96|52.76|54.9|52.7|0
1638961220000|2021-12-08 11:00:20|54.94|52.74|54.94|52.74|54.97|52.77|54.94|52.74|0
1638961230000|2021-12-08 11:00:30|54.97|52.77|55.04|52.84|55.04|52.84|54.97|52.77|0
1638961240000|2021-12-08 11:00:40|55.01|52.81|55.06|52.86|55.06|52.86|55.01|52.81|0
1638961250000|2021-12-08 11:00:50|55.11|52.91|55.07|52.87|55.11|52.91|55.07|52.87|0
1638961260000|2021-12-08 11:01:00|55.11|52.91|54.97|52.77|55.11|52.91|54.94|52.74|0
1638961270000|2021-12-08 11:01:10|54.95|52.75|54.87|52.67|54.95|52.75|54.87|52.67|0
1638961280000|2021-12-08 11:01:20|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1638961290000|2021-12-08 11:01:30|54.83|52.63|54.83|52.63|54.83|52.63|54.8|52.6|0
1638961300000|2021-12-08 11:01:40|54.85|52.65|54.87|52.67|54.87|52.67|54.83|52.63|0
1638961310000|2021-12-08 11:01:50|54.9|52.7|54.9|52.7|54.9|52.7|54.9|52.7|0
1638961320000|2021-12-08 11:02:00|54.94|52.74|55.04|52.84|55.04|52.84|54.94|52.74|0
1638961330000|2021-12-08 11:02:10|55|52.8|54.97|52.77|55|52.8|54.97|52.77|0
1638961340000|2021-12-08 11:02:20|54.94|52.74|54.97|52.77|54.97|52.77|54.94|52.74|0
1638961350000|2021-12-08 11:02:30|54.99|52.79|54.97|52.77|54.99|52.79|54.97|52.77|0
1638961360000|2021-12-08 11:02:40|55|52.8|55|52.8|55|52.8|54.97|52.77|0
1638961370000|2021-12-08 11:02:50|56.19|53.99|55.93|53.73|56.19|53.99|55.89|53.69|0
1638961380000|2021-12-08 11:03:00|55.89|53.69|55.86|53.66|55.89|53.69|55.86|53.66|0
1638961390000|2021-12-08 11:03:10|55.84|53.64|55.83|53.63|55.84|53.64|55.79|53.59|0
1638961400000|2021-12-08 11:03:20|55.89|53.69|55.89|53.69|55.89|53.69|55.86|53.66|0
1638961410000|2021-12-08 11:03:30|55.86|53.66|55.93|53.73|55.93|53.73|55.86|53.66|0
1638961420000|2021-12-08 11:03:40|55.96|53.76|55.89|53.69|55.96|53.76|55.89|53.69|0
1638961430000|2021-12-08 11:03:50|55.93|53.73|55.96|53.76|55.96|53.76|55.93|53.73|0
1638961450000|2021-12-08 11:04:10|56|53.8|56|53.8|56|53.8|56|53.8|0
1638961460000|2021-12-08 11:04:20|55.96|53.76|55.96|53.76|56|53.8|55.96|53.76|0
1638961470000|2021-12-08 11:04:30|56|53.8|55.96|53.76|56|53.8|55.96|53.76|0
1638961480000|2021-12-08 11:04:40|56|53.8|56.14|53.94|56.15|53.95|56|53.8|0
1638961490000|2021-12-08 11:04:50|56.1|53.9|56.21|54.01|56.21|54.01|56.1|53.9|0
1638961500000|2021-12-08 11:05:00|56.17|53.97|56.21|54.01|56.21|54.01|56.17|53.97|0
1638961510000|2021-12-08 11:05:10|56.28|54.08|56.24|54.04|56.31|54.11|56.24|54.04|0
1638961520000|2021-12-08 11:05:20|56.21|54.01|56.24|54.04|56.24|54.04|56.21|54.01|0
1638961530000|2021-12-08 11:05:30|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1638961540000|2021-12-08 11:05:40|56.24|54.04|56.21|54.01|56.24|54.04|56.21|54.01|0
1638961550000|2021-12-08 11:05:50|56.22|54.02|56.28|54.08|56.28|54.08|56.22|54.02|0
1638961560000|2021-12-08 11:06:00|56.31|54.11|56.21|54.01|56.31|54.11|56.21|54.01|0
1638961570000|2021-12-08 11:06:10|56.17|53.97|56.12|53.92|56.17|53.97|56.1|53.9|0
1638961580000|2021-12-08 11:06:20|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1638961590000|2021-12-08 11:06:30|56.14|53.94|56.1|53.9|56.14|53.94|56.07|53.87|0
1638961600000|2021-12-08 11:06:40|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1638961610000|2021-12-08 11:06:50|56.03|53.83|56|53.8|56.03|53.83|56|53.8|0
1638961620000|2021-12-08 11:07:00|56.03|53.83|56.07|53.87|56.07|53.87|56.03|53.83|0
1638961630000|2021-12-08 11:07:10|56.1|53.9|56.1|53.9|56.14|53.94|56.1|53.9|0
1638961640000|2021-12-08 11:07:20|56.14|53.94|56.07|53.87|56.14|53.94|56.07|53.87|0
1638961650000|2021-12-08 11:07:30|56.03|53.83|56.03|53.83|56.03|53.83|56|53.8|0
1638961660000|2021-12-08 11:07:40|55.93|53.73|55.96|53.76|55.96|53.76|55.93|53.73|0
1638961670000|2021-12-08 11:07:50|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1638961680000|2021-12-08 11:08:00|55.96|53.76|55.96|53.76|55.96|53.76|55.96|53.76|0
1638961690000|2021-12-08 11:08:10|55.93|53.73|55.93|53.73|55.94|53.74|55.93|53.73|0
1638961700000|2021-12-08 11:08:20|56|53.8|55.96|53.76|56|53.8|55.96|53.76|0
1638961710000|2021-12-08 11:08:30|55.98|53.78|56.06|53.86|56.06|53.86|55.98|53.78|0
1638961730000|2021-12-08 11:08:50|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1638961740000|2021-12-08 11:09:00|56|53.8|56|53.8|56|53.8|55.98|53.78|0
1638961750000|2021-12-08 11:09:10|55.96|53.76|55.94|53.74|55.96|53.76|55.94|53.74|0
1638961760000|2021-12-08 11:09:20|55.93|53.73|55.96|53.76|55.96|53.76|55.93|53.73|0
1638961780000|2021-12-08 11:09:40|55.93|53.73|55.96|53.76|55.96|53.76|55.93|53.73|0
1638961790000|2021-12-08 11:09:50|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1638961800000|2021-12-08 11:10:00|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1638961810000|2021-12-08 11:10:10|55.86|53.66|55.89|53.69|55.89|53.69|55.86|53.66|0
1638961820000|2021-12-08 11:10:20|55.86|53.66|55.84|53.64|55.86|53.66|55.84|53.64|0
1638961830000|2021-12-08 11:10:30|55.82|53.62|55.79|53.59|55.82|53.62|55.79|53.59|0
1638961840000|2021-12-08 11:10:40|55.68|53.48|55.65|53.45|55.68|53.48|55.65|53.45|0
1638961850000|2021-12-08 11:10:50|55.61|53.41|55.58|53.38|55.61|53.41|55.58|53.38|0
1638961860000|2021-12-08 11:11:00|55.54|53.34|55.58|53.38|55.61|53.41|55.54|53.34|0
1638961870000|2021-12-08 11:11:10|55.54|53.34|55.48|53.28|55.54|53.34|55.48|53.28|0
1638961880000|2021-12-08 11:11:20|55.46|53.26|55.48|53.28|55.48|53.28|55.44|53.24|0
1638961890000|2021-12-08 11:11:30|55.51|53.31|55.44|53.24|55.51|53.31|55.44|53.24|0
1638961900000|2021-12-08 11:11:40|55.48|53.28|55.51|53.31|55.51|53.31|55.48|53.28|0
1638961910000|2021-12-08 11:11:50|55.47|53.27|55.42|53.22|55.51|53.31|55.42|53.22|0
1638961920000|2021-12-08 11:12:00|55.27|53.07|55.2|53|55.3|53.1|55.2|53|0
1638961930000|2021-12-08 11:12:10|55.23|53.03|55.17|52.97|55.23|53.03|55.17|52.97|0
1638961940000|2021-12-08 11:12:20|55.23|53.03|55.27|53.07|55.3|53.1|55.23|53.03|0
1638961950000|2021-12-08 11:12:30|55.23|53.03|55.27|53.07|55.27|53.07|55.23|53.03|0
1638961960000|2021-12-08 11:12:40|55.17|52.97|55.23|53.03|55.27|53.07|55.17|52.97|0
1638961970000|2021-12-08 11:12:50|55.22|53.02|55.23|53.03|55.23|53.03|55.2|53|0
1638961980000|2021-12-08 11:13:00|55.27|53.07|55.44|53.24|55.47|53.27|55.27|53.07|0
1638961990000|2021-12-08 11:13:10|55.41|53.21|55.23|53.03|55.41|53.21|55.23|53.03|0
1638962000000|2021-12-08 11:13:20|55.17|52.97|55.13|52.93|55.17|52.97|55.13|52.93|0
1638962010000|2021-12-08 11:13:30|55.1|52.9|55.13|52.93|55.13|52.93|55.1|52.9|0
1638962020000|2021-12-08 11:13:40|55.11|52.91|55.1|52.9|55.11|52.91|55.1|52.9|0
1638962030000|2021-12-08 11:13:50|55.16|52.96|55.16|52.96|55.2|53|55.16|52.96|0
1638962040000|2021-12-08 11:14:00|55.2|53|55.18|52.98|55.23|53.03|55.16|52.96|0
1638962050000|2021-12-08 11:14:10|55.2|53|55.27|53.07|55.27|53.07|55.16|52.96|0
1638962060000|2021-12-08 11:14:20|55.29|53.09|55.2|53|55.29|53.09|55.2|53|0
1638962070000|2021-12-08 11:14:30|55.23|53.03|55.23|53.03|55.23|53.03|55.2|53|0
1638962080000|2021-12-08 11:14:40|55.27|53.07|55.23|53.03|55.27|53.07|55.23|53.03|0
1638962090000|2021-12-08 11:14:50|55.3|53.1|55.32|53.12|55.34|53.14|55.3|53.1|0
1638962100000|2021-12-08 11:15:00|55.34|53.14|55.27|53.07|55.34|53.14|55.23|53.03|0
1638962110000|2021-12-08 11:15:10|55.3|53.1|55.3|53.1|55.32|53.12|55.3|53.1|0
1638962120000|2021-12-08 11:15:20|55.27|53.07|55.16|52.96|55.27|53.07|55.16|52.96|0
1638962130000|2021-12-08 11:15:30|55.2|53|55.22|53.02|55.22|53.02|55.16|52.96|0
1638962140000|2021-12-08 11:15:40|55.23|53.03|55.27|53.07|55.27|53.07|55.23|53.03|0
1638962150000|2021-12-08 11:15:50|55.3|53.1|55.3|53.1|55.3|53.1|55.28|53.08|0
1638962160000|2021-12-08 11:16:00|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1638962170000|2021-12-08 11:16:10|55.25|53.05|55.3|53.1|55.3|53.1|55.25|53.05|0
1638962180000|2021-12-08 11:16:20|55.33|53.13|55.51|53.31|55.51|53.31|55.33|53.13|0
1638962190000|2021-12-08 11:16:30|55.54|53.34|55.54|53.34|55.54|53.34|55.51|53.31|0
1638962200000|2021-12-08 11:16:40|55.51|53.31|55.46|53.26|55.51|53.31|55.46|53.26|0
1638962210000|2021-12-08 11:16:50|55.4|53.2|55.44|53.24|55.44|53.24|55.4|53.2|0
1638962220000|2021-12-08 11:17:00|55.47|53.27|55.44|53.24|55.47|53.27|55.44|53.24|0
1638962230000|2021-12-08 11:17:10|55.47|53.27|55.47|53.27|55.54|53.34|55.47|53.27|0
1638962240000|2021-12-08 11:17:20|55.51|53.31|55.51|53.31|55.54|53.34|55.51|53.31|0
1638962250000|2021-12-08 11:17:30|55.46|53.26|55.44|53.24|55.46|53.26|55.44|53.24|0
1638962260000|2021-12-08 11:17:40|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1638962270000|2021-12-08 11:17:50|55.44|53.24|55.46|53.26|55.46|53.26|55.44|53.24|0
1638962280000|2021-12-08 11:18:00|55.44|53.24|55.37|53.17|55.44|53.24|55.37|53.17|0
1638962290000|2021-12-08 11:18:10|55.3|53.1|55.2|53|55.3|53.1|55.2|53|0
1638962300000|2021-12-08 11:18:20|55.21|53.01|55.16|52.96|55.21|53.01|55.16|52.96|0
1638962310000|2021-12-08 11:18:30|55.18|52.98|55.23|53.03|55.25|53.05|55.18|52.98|0
1638962320000|2021-12-08 11:18:40|55.16|52.96|55.2|53|55.2|53|55.16|52.96|0
1638962330000|2021-12-08 11:18:50|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1638962350000|2021-12-08 11:19:10|55.26|53.06|55.3|53.1|55.3|53.1|55.26|53.06|0
1638962360000|2021-12-08 11:19:20|55.33|53.13|55.3|53.1|55.33|53.13|55.3|53.1|0
1638962370000|2021-12-08 11:19:30|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1638962380000|2021-12-08 11:19:40|55.32|53.12|55.33|53.13|55.33|53.13|55.32|53.12|0
1638962390000|2021-12-08 11:19:50|55.32|53.12|55.37|53.17|55.37|53.17|55.32|53.12|0
1638962400000|2021-12-08 11:20:00|55.33|53.13|55.37|53.17|55.37|53.17|55.33|53.13|0
1638962410000|2021-12-08 11:20:10|55.4|53.2|55.33|53.13|55.4|53.2|55.33|53.13|0
1638962420000|2021-12-08 11:20:20|55.3|53.1|55.25|53.05|55.3|53.1|55.23|53.03|0
1638962430000|2021-12-08 11:20:30|55.2|53|55.08|52.88|55.2|53|55.06|52.86|0
1638962440000|2021-12-08 11:20:40|55.13|52.93|55.14|52.94|55.16|52.96|55.13|52.93|0
1638962450000|2021-12-08 11:20:50|55.16|52.96|55.2|53|55.2|53|55.16|52.96|0
1638962460000|2021-12-08 11:21:00|55.13|52.93|54.99|52.79|55.13|52.93|54.99|52.79|0
1638962470000|2021-12-08 11:21:10|55.09|52.89|55.16|52.96|55.16|52.96|55.09|52.89|0
1638962480000|2021-12-08 11:21:20|55.19|52.99|55.16|52.96|55.19|52.99|55.16|52.96|0
1638962490000|2021-12-08 11:21:30|55.13|52.93|55.09|52.89|55.16|52.96|55.09|52.89|0
1638962500000|2021-12-08 11:21:40|55.13|52.93|55.09|52.89|55.13|52.93|55.09|52.89|0
1638962510000|2021-12-08 11:21:50|55.13|52.93|55.16|52.96|55.16|52.96|55.13|52.93|0
1638962520000|2021-12-08 11:22:00|55.23|53.03|55.3|53.1|55.3|53.1|55.23|53.03|0
1638962530000|2021-12-08 11:22:10|55.33|53.13|55.3|53.1|55.33|53.13|55.3|53.1|0
1638962540000|2021-12-08 11:22:20|55.33|53.13|55.33|53.13|55.33|53.13|55.33|53.13|0
1638962550000|2021-12-08 11:22:30|55.35|53.15|55.26|53.06|55.37|53.17|55.26|53.06|0
1638962560000|2021-12-08 11:22:40|55.3|53.1|55.35|53.15|55.35|53.15|55.3|53.1|0
1638962570000|2021-12-08 11:22:50|55.37|53.17|55.49|53.29|55.49|53.29|55.37|53.17|0
1638962580000|2021-12-08 11:23:00|55.5|53.3|55.47|53.27|55.54|53.34|55.47|53.27|0
1638962590000|2021-12-08 11:23:10|55.33|53.13|55.4|53.2|55.4|53.2|55.33|53.13|0
1638962600000|2021-12-08 11:23:20|55.43|53.23|55.47|53.27|55.47|53.27|55.43|53.23|0
1638962610000|2021-12-08 11:23:30|55.45|53.25|55.43|53.23|55.45|53.25|55.43|53.23|0
1638962620000|2021-12-08 11:23:40|55.4|53.2|55.43|53.23|55.43|53.23|55.4|53.2|0
1638962640000|2021-12-08 11:24:00|55.4|53.2|55.33|53.13|55.4|53.2|55.3|53.1|0
1638962650000|2021-12-08 11:24:10|55.36|53.16|55.54|53.34|55.54|53.34|55.36|53.16|0
1638962670000|2021-12-08 11:24:30|55.5|53.3|55.47|53.27|55.5|53.3|55.47|53.27|0
1638962680000|2021-12-08 11:24:40|55.45|53.25|55.5|53.3|55.5|53.3|55.45|53.25|0
1638962690000|2021-12-08 11:24:50|55.47|53.27|55.49|53.29|55.49|53.29|55.47|53.27|0
1638962700000|2021-12-08 11:25:00|55.5|53.3|55.54|53.34|55.54|53.34|55.5|53.3|0
1638962710000|2021-12-08 11:25:10|55.47|53.27|55.45|53.25|55.47|53.27|55.45|53.25|0
1638962720000|2021-12-08 11:25:20|55.47|53.27|55.47|53.27|55.47|53.27|55.45|53.25|0
1638962730000|2021-12-08 11:25:30|55.45|53.25|55.36|53.16|55.45|53.25|55.36|53.16|0
1638962740000|2021-12-08 11:25:40|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1638962750000|2021-12-08 11:25:50|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1638962770000|2021-12-08 11:26:10|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1638962780000|2021-12-08 11:26:20|55.5|53.3|55.52|53.32|55.52|53.32|55.5|53.3|0
1638962790000|2021-12-08 11:26:30|55.5|53.3|55.57|53.37|55.57|53.37|55.5|53.3|0
1638962800000|2021-12-08 11:26:40|55.6|53.4|55.6|53.4|55.6|53.4|55.59|53.39|0
1638962810000|2021-12-08 11:26:50|55.57|53.37|55.57|53.37|55.59|53.39|55.57|53.37|0
1638962820000|2021-12-08 11:27:00|55.54|53.34|55.5|53.3|55.57|53.37|55.5|53.3|0
1638962830000|2021-12-08 11:27:10|55.54|53.34|55.5|53.3|55.54|53.34|55.5|53.3|0
1638962840000|2021-12-08 11:27:20|55.47|53.27|55.5|53.3|55.5|53.3|55.45|53.25|0
1638962850000|2021-12-08 11:27:30|55.54|53.34|55.54|53.34|55.57|53.37|55.54|53.34|0
1638962870000|2021-12-08 11:27:50|55.55|53.35|55.53|53.33|55.57|53.37|55.53|53.33|0
1638962880000|2021-12-08 11:28:00|55.57|53.37|55.6|53.4|55.6|53.4|55.57|53.37|0
1638962890000|2021-12-08 11:28:10|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1638962900000|2021-12-08 11:28:20|55.55|53.35|55.53|53.33|55.55|53.35|55.53|53.33|0
1638962910000|2021-12-08 11:28:30|55.52|53.32|55.52|53.32|55.53|53.33|55.52|53.32|0
1638962920000|2021-12-08 11:28:40|55.53|53.33|55.55|53.35|55.55|53.35|55.53|53.33|0
1638962930000|2021-12-08 11:28:50|55.47|53.27|55.47|53.27|55.47|53.27|55.43|53.23|0
1638962940000|2021-12-08 11:29:00|55.43|53.23|55.41|53.21|55.43|53.23|55.4|53.2|0
1638962950000|2021-12-08 11:29:10|55.43|53.23|55.36|53.16|55.43|53.23|55.36|53.16|0
1638962960000|2021-12-08 11:29:20|55.41|53.21|55.43|53.23|55.43|53.23|55.4|53.2|0
1638962970000|2021-12-08 11:29:30|55.5|53.3|55.47|53.27|55.5|53.3|55.47|53.27|0
1638962990000|2021-12-08 11:29:50|55.5|53.3|55.46|53.26|55.5|53.3|55.46|53.26|0
1638963000000|2021-12-08 11:30:00|55.53|53.33|55.43|53.23|55.55|53.35|55.43|53.23|0
1638963010000|2021-12-08 11:30:10|55.4|53.2|55.36|53.16|55.4|53.2|55.36|53.16|0
1638963020000|2021-12-08 11:30:20|55.4|53.2|55.36|53.16|55.4|53.2|55.36|53.16|0
1638963030000|2021-12-08 11:30:30|55.33|53.13|55.4|53.2|55.4|53.2|55.33|53.13|0
1638963040000|2021-12-08 11:30:40|55.43|53.23|55.46|53.26|55.46|53.26|55.43|53.23|0
1638963050000|2021-12-08 11:30:50|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1638963060000|2021-12-08 11:31:00|55.43|53.23|55.4|53.2|55.43|53.23|55.36|53.16|0
1638963070000|2021-12-08 11:31:10|55.36|53.16|55.34|53.14|55.38|53.18|55.34|53.14|0
1638963080000|2021-12-08 11:31:20|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1638963090000|2021-12-08 11:31:30|55.33|53.13|55.29|53.09|55.33|53.13|55.29|53.09|0
1638963100000|2021-12-08 11:31:40|55.26|53.06|55.22|53.02|55.26|53.06|55.22|53.02|0
1638963110000|2021-12-08 11:31:50|55.26|53.06|55.28|53.08|55.28|53.08|55.26|53.06|0
1638963120000|2021-12-08 11:32:00|55.29|53.09|55.34|53.14|55.34|53.14|55.29|53.09|0
1638963130000|2021-12-08 11:32:10|55.39|53.19|55.36|53.16|55.39|53.19|55.36|53.16|0
1638963140000|2021-12-08 11:32:20|55.33|53.13|55.36|53.16|55.36|53.16|55.33|53.13|0
1638963150000|2021-12-08 11:32:30|55.26|53.06|55.33|53.13|55.33|53.13|55.26|53.06|0
1638963160000|2021-12-08 11:32:40|55.36|53.16|55.38|53.18|55.38|53.18|55.36|53.16|0
1638963170000|2021-12-08 11:32:50|55.33|53.13|55.26|53.06|55.33|53.13|55.26|53.06|0
1638963180000|2021-12-08 11:33:00|55.31|53.11|55.29|53.09|55.31|53.11|55.29|53.09|0
1638963190000|2021-12-08 11:33:10|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1638963210000|2021-12-08 11:33:30|55.19|52.99|55.22|53.02|55.22|53.02|55.19|52.99|0
1638963220000|2021-12-08 11:33:40|55.26|53.06|55.24|53.04|55.26|53.06|55.22|53.02|0
1638963230000|2021-12-08 11:33:50|55.26|53.06|55.21|53.01|55.26|53.06|55.21|53.01|0
1638963240000|2021-12-08 11:34:00|55.22|53.02|55.22|53.02|55.22|53.02|55.19|52.99|0
1638963250000|2021-12-08 11:34:10|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1638963260000|2021-12-08 11:34:20|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1638963270000|2021-12-08 11:34:30|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1638963280000|2021-12-08 11:34:40|55.27|53.07|55.26|53.06|55.29|53.09|55.26|53.06|0
1638963290000|2021-12-08 11:34:50|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1638963300000|2021-12-08 11:35:00|55.29|53.09|55.32|53.12|55.32|53.12|55.29|53.09|0
1638963310000|2021-12-08 11:35:10|55.36|53.16|55.29|53.09|55.36|53.16|55.29|53.09|0
1638963320000|2021-12-08 11:35:20|55.32|53.12|55.36|53.16|55.43|53.23|55.32|53.12|0
1638963330000|2021-12-08 11:35:30|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1638963340000|2021-12-08 11:35:40|55.43|53.23|55.48|53.28|55.48|53.28|55.43|53.23|0
1638963350000|2021-12-08 11:35:50|55.53|53.33|55.53|53.33|55.53|53.33|55.5|53.3|0
1638963360000|2021-12-08 11:36:00|55.5|53.3|55.5|53.3|55.51|53.31|55.5|53.3|0
1638963370000|2021-12-08 11:36:10|55.48|53.28|55.5|53.3|55.5|53.3|55.46|53.26|0
1638963390000|2021-12-08 11:36:30|55.53|53.33|55.44|53.24|55.53|53.33|55.44|53.24|0
1638963400000|2021-12-08 11:36:40|55.46|53.26|55.43|53.23|55.46|53.26|55.43|53.23|0
1638963410000|2021-12-08 11:36:50|55.39|53.19|55.43|53.23|55.43|53.23|55.39|53.19|0
1638963420000|2021-12-08 11:37:00|55.41|53.21|55.32|53.12|55.41|53.21|55.32|53.12|0
1638963430000|2021-12-08 11:37:10|55.36|53.16|55.38|53.18|55.39|53.19|55.36|53.16|0
1638963440000|2021-12-08 11:37:20|55.39|53.19|55.36|53.16|55.39|53.19|55.36|53.16|0
1638963450000|2021-12-08 11:37:30|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1638963460000|2021-12-08 11:37:40|55.34|53.14|55.31|53.11|55.36|53.16|55.31|53.11|0
1638963470000|2021-12-08 11:37:50|55.29|53.09|55.29|53.09|55.29|53.09|55.27|53.07|0
1638963480000|2021-12-08 11:38:00|55.22|53.02|55.22|53.02|55.22|53.02|55.2|53|0
1638963490000|2021-12-08 11:38:10|55.25|53.05|55.27|53.07|55.27|53.07|55.25|53.05|0
1638963500000|2021-12-08 11:38:20|55.29|53.09|55.19|52.99|55.29|53.09|55.19|52.99|0
1638963510000|2021-12-08 11:38:30|55.22|53.02|55.22|53.02|55.24|53.04|55.22|53.02|0
1638963520000|2021-12-08 11:38:40|55.24|53.04|55.27|53.07|55.27|53.07|55.24|53.04|0
1638963530000|2021-12-08 11:38:50|55.29|53.09|55.25|53.05|55.29|53.09|55.25|53.05|0
1638963540000|2021-12-08 11:39:00|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1638963550000|2021-12-08 11:39:10|55.25|53.05|55.25|53.05|55.27|53.07|55.25|53.05|0
1638963580000|2021-12-08 11:39:40|55.27|53.07|55.22|53.02|55.27|53.07|55.22|53.02|0
1638963590000|2021-12-08 11:39:50|55.24|53.04|55.22|53.02|55.25|53.05|55.22|53.02|0
1638963600000|2021-12-08 11:40:00|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1638963610000|2021-12-08 11:40:10|55.24|53.04|55.25|53.05|55.25|53.05|55.22|53.02|0
1638963620000|2021-12-08 11:40:20|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1638963630000|2021-12-08 11:40:30|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1638963640000|2021-12-08 11:40:40|55.32|53.12|55.29|53.09|55.32|53.12|55.29|53.09|0
1638963650000|2021-12-08 11:40:50|55.25|53.05|55.18|52.98|55.25|53.05|55.18|52.98|0
1638963660000|2021-12-08 11:41:00|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1638963670000|2021-12-08 11:41:10|55.1|52.9|55.15|52.95|55.15|52.95|55.08|52.88|0
1638963680000|2021-12-08 11:41:20|55.18|52.98|55.12|52.92|55.18|52.98|55.12|52.92|0
1638963700000|2021-12-08 11:41:40|55.08|52.88|55.12|52.92|55.12|52.92|55.08|52.88|0
1638963710000|2021-12-08 11:41:50|55.1|52.9|55.11|52.91|55.12|52.92|55.1|52.9|0
1638963720000|2021-12-08 11:42:00|55.08|52.88|55.11|52.91|55.11|52.91|55.08|52.88|0
1638963730000|2021-12-08 11:42:10|55.13|52.93|55.15|52.95|55.15|52.95|55.13|52.93|0
1638963740000|2021-12-08 11:42:20|55.11|52.91|55.08|52.88|55.11|52.91|55.08|52.88|0
1638963750000|2021-12-08 11:42:30|55.1|52.9|55.01|52.81|55.1|52.9|55.01|52.81|0
1638963760000|2021-12-08 11:42:40|54.98|52.78|54.98|52.78|55.01|52.81|54.98|52.78|0
1638963770000|2021-12-08 11:42:50|55.06|52.86|55.08|52.88|55.08|52.88|55.05|52.85|0
1638963780000|2021-12-08 11:43:00|55.05|52.85|55.08|52.88|55.08|52.88|55.05|52.85|0
1638963800000|2021-12-08 11:43:20|55.11|52.91|55.15|52.95|55.15|52.95|55.11|52.91|0
1638963810000|2021-12-08 11:43:30|55.13|52.93|55.11|52.91|55.13|52.93|55.11|52.91|0
1638963820000|2021-12-08 11:43:40|55.08|52.88|55.08|52.88|55.11|52.91|55.08|52.88|0
1638963830000|2021-12-08 11:43:50|55.13|52.93|55.08|52.88|55.13|52.93|55.08|52.88|0
1638963840000|2021-12-08 11:44:00|55.05|52.85|54.94|52.74|55.05|52.85|54.94|52.74|0
1638963850000|2021-12-08 11:44:10|54.96|52.76|54.98|52.78|54.98|52.78|54.96|52.76|0
1638963860000|2021-12-08 11:44:20|55.01|52.81|55.05|52.85|55.05|52.85|55.01|52.81|0
1638963870000|2021-12-08 11:44:30|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1638963880000|2021-12-08 11:44:40|55.05|52.85|54.98|52.78|55.05|52.85|54.98|52.78|0
1638963890000|2021-12-08 11:44:50|54.99|52.79|55.01|52.81|55.01|52.81|54.98|52.78|0
1638963900000|2021-12-08 11:45:00|55.03|52.83|55.01|52.81|55.04|52.84|55.01|52.81|0
1638963910000|2021-12-08 11:45:10|55.04|52.84|55.04|52.84|55.08|52.88|55.04|52.84|0
1638963920000|2021-12-08 11:45:20|55.08|52.88|55.08|52.88|55.08|52.88|55.04|52.84|0
1638963930000|2021-12-08 11:45:30|55.04|52.84|55.11|52.91|55.11|52.91|55.04|52.84|0
1638963940000|2021-12-08 11:45:40|55.08|52.88|54.84|52.64|55.11|52.91|54.84|52.64|0
1638963950000|2021-12-08 11:45:50|55.59|53.39|54.81|52.61|55.59|53.39|54.81|52.61|0
1638963960000|2021-12-08 11:46:00|54.5|52.3|53.51|51.31|54.5|52.3|53.51|51.31|0
1638963970000|2021-12-08 11:46:10|53.42|51.22|53.79|51.59|53.79|51.59|53.42|51.22|0
1638963980000|2021-12-08 11:46:20|54.09|51.89|54.06|51.86|54.09|51.89|54.04|51.84|0
1638963990000|2021-12-08 11:46:30|53.86|51.66|53.86|51.66|53.96|51.76|53.72|51.52|0
1638964000000|2021-12-08 11:46:40|53.96|51.76|53.88|51.68|54.03|51.83|53.88|51.68|0
1638964010000|2021-12-08 11:46:50|53.89|51.69|54.06|51.86|54.06|51.86|53.89|51.69|0
1638964020000|2021-12-08 11:47:00|53.98|51.78|54.4|52.2|54.4|52.2|53.98|51.78|0
1638964030000|2021-12-08 11:47:10|54.5|52.3|54.5|52.3|54.5|52.3|54.38|52.18|0
1638964040000|2021-12-08 11:47:20|54.33|52.13|54.16|51.96|54.33|52.13|54.16|51.96|0
1638964050000|2021-12-08 11:47:30|53.93|51.73|54.31|52.11|54.31|52.11|53.93|51.73|0
1638964060000|2021-12-08 11:47:40|54.36|52.16|54.16|51.96|54.36|52.16|54.16|51.96|0
1638964070000|2021-12-08 11:47:50|53.99|51.79|53.92|51.72|54.03|51.83|53.92|51.72|0
1638964080000|2021-12-08 11:48:00|53.86|51.66|53.86|51.66|53.92|51.72|53.86|51.66|0
1638964090000|2021-12-08 11:48:10|53.92|51.72|53.62|51.42|53.92|51.72|53.62|51.42|0
1638964100000|2021-12-08 11:48:20|53.69|51.49|53.29|51.09|53.69|51.49|53.29|51.09|0
1638964110000|2021-12-08 11:48:30|53.36|51.16|53.42|51.22|53.42|51.22|53.32|51.12|0
1638964120000|2021-12-08 11:48:40|53.56|51.36|52.99|50.79|53.56|51.36|52.99|50.79|0
1638964130000|2021-12-08 11:48:50|52.86|50.66|52.93|50.73|52.93|50.73|52.66|50.46|0
1638964140000|2021-12-08 11:49:00|52.96|50.76|52.93|50.73|52.96|50.76|52.86|50.66|0
1638964150000|2021-12-08 11:49:10|52.99|50.79|53.22|51.02|53.22|51.02|52.99|50.79|0
1638964160000|2021-12-08 11:49:20|53.06|50.86|53.02|50.82|53.22|51.02|53.02|50.82|0
1638964170000|2021-12-08 11:49:30|53.04|50.84|53.42|51.22|53.42|51.22|53.04|50.84|0
1638964180000|2021-12-08 11:49:40|53.46|51.26|53.46|51.26|53.52|51.32|53.46|51.26|0
1638964190000|2021-12-08 11:49:50|53.56|51.36|53.62|51.42|53.62|51.42|53.56|51.36|0
1638964200000|2021-12-08 11:50:00|53.69|51.49|53.66|51.46|53.69|51.49|53.66|51.46|0
1638964210000|2021-12-08 11:50:10|53.71|51.51|53.86|51.66|53.86|51.66|53.69|51.49|0
1638964220000|2021-12-08 11:50:20|53.79|51.59|53.62|51.42|53.82|51.62|53.62|51.42|0
1638964230000|2021-12-08 11:50:30|53.54|51.34|53.42|51.22|53.54|51.34|53.39|51.19|0
1638964240000|2021-12-08 11:50:40|53.36|51.16|53.37|51.17|53.37|51.17|53.26|51.06|0
1638964250000|2021-12-08 11:50:50|53.32|51.12|53.42|51.22|53.42|51.22|53.32|51.12|0
1638964260000|2021-12-08 11:51:00|53.39|51.19|53.35|51.15|53.39|51.19|53.35|51.15|0
1638964270000|2021-12-08 11:51:10|53.39|51.19|53.35|51.15|53.39|51.19|53.35|51.15|0
1638964280000|2021-12-08 11:51:20|53.45|51.25|53.39|51.19|53.45|51.25|53.35|51.15|0
1638964290000|2021-12-08 11:51:30|53.32|51.12|53.35|51.15|53.39|51.19|53.32|51.12|0
1638964300000|2021-12-08 11:51:40|53.45|51.25|53.45|51.25|53.45|51.25|53.42|51.22|0
1638964310000|2021-12-08 11:51:50|53.42|51.22|53.19|50.99|53.42|51.22|53.19|50.99|0
1638964320000|2021-12-08 11:52:00|53.22|51.02|51.46|49.26|53.22|51.02|51.42|49.22|0
1638964330000|2021-12-08 11:52:10|51.54|49.34|51.57|49.37|51.57|49.37|51.52|49.32|0
1638964340000|2021-12-08 11:52:20|51.55|49.35|51.69|49.49|51.69|49.49|51.55|49.35|0
1638964350000|2021-12-08 11:52:30|51.7|49.5|51.65|49.45|51.7|49.5|51.59|49.39|0
1638964360000|2021-12-08 11:52:40|51.69|49.49|51.69|49.49|51.72|49.52|51.69|49.49|0
1638964370000|2021-12-08 11:52:50|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1638964380000|2021-12-08 11:53:00|51.69|49.49|51.51|49.31|51.69|49.49|51.49|49.29|0
1638964390000|2021-12-08 11:53:10|51.55|49.35|51.72|49.52|51.72|49.52|51.55|49.35|0
1638964400000|2021-12-08 11:53:20|51.65|49.45|51.7|49.5|51.72|49.52|51.65|49.45|0
1638964410000|2021-12-08 11:53:30|51.69|49.49|51.39|49.19|51.72|49.52|51.39|49.19|0
1638964420000|2021-12-08 11:53:40|51.36|49.16|51.46|49.26|51.55|49.35|51.36|49.16|0
1638964430000|2021-12-08 11:53:50|51.39|49.19|51.46|49.26|51.46|49.26|51.36|49.16|0
1638964440000|2021-12-08 11:54:00|51.44|49.24|51.23|49.03|51.44|49.24|51.23|49.03|0
1638964450000|2021-12-08 11:54:10|51.29|49.09|50.95|48.75|51.29|49.09|50.95|48.75|0
1638964460000|2021-12-08 11:54:20|50.87|48.67|50.87|48.67|50.87|48.67|50.81|48.61|0
1638964470000|2021-12-08 11:54:30|51|48.8|50.94|48.74|51|48.8|50.94|48.74|0
1638964480000|2021-12-08 11:54:40|50.97|48.77|50.78|48.58|50.97|48.77|50.78|48.58|0
1638964490000|2021-12-08 11:54:50|50.81|48.61|50.87|48.67|50.9|48.7|50.78|48.58|0
1638964500000|2021-12-08 11:55:00|50.84|48.64|50.97|48.77|50.97|48.77|50.74|48.54|0
1638964510000|2021-12-08 11:55:10|51.13|48.93|51.16|48.96|51.16|48.96|51.1|48.9|0
1638964520000|2021-12-08 11:55:20|51.13|48.93|51.16|48.96|51.16|48.96|51.03|48.83|0
1638964530000|2021-12-08 11:55:30|51.03|48.83|50.84|48.64|51.03|48.83|50.84|48.64|0
1638964540000|2021-12-08 11:55:40|50.82|48.62|50.84|48.64|50.84|48.64|50.81|48.61|0
1638964550000|2021-12-08 11:55:50|50.77|48.57|50.52|48.32|50.77|48.57|50.52|48.32|0
1638964560000|2021-12-08 11:56:00|50.55|48.35|50.52|48.32|50.58|48.38|50.52|48.32|0
1638964570000|2021-12-08 11:56:10|50.61|48.41|50.5|48.3|50.61|48.41|50.5|48.3|0
1638964580000|2021-12-08 11:56:20|50.61|48.41|50.84|48.64|50.84|48.64|50.61|48.41|0
1638964590000|2021-12-08 11:56:30|50.68|48.48|50.74|48.54|50.77|48.57|50.68|48.48|0
1638964600000|2021-12-08 11:56:40|50.81|48.61|50.81|48.61|50.9|48.7|50.81|48.61|0
1638964610000|2021-12-08 11:56:50|50.9|48.7|50.87|48.67|50.94|48.74|50.87|48.67|0
1638964620000|2021-12-08 11:57:00|50.71|48.51|50.84|48.64|50.84|48.64|50.68|48.48|0
1638964630000|2021-12-08 11:57:10|50.81|48.61|50.9|48.7|50.9|48.7|50.81|48.61|0
1638964640000|2021-12-08 11:57:20|50.87|48.67|51|48.8|51|48.8|50.87|48.67|0
1638964650000|2021-12-08 11:57:30|51.03|48.83|51.06|48.86|51.1|48.9|51.03|48.83|0
1638964660000|2021-12-08 11:57:40|51.13|48.93|51.1|48.9|51.15|48.95|51.1|48.9|0
1638964670000|2021-12-08 11:57:50|51.13|48.93|51.13|48.93|51.16|48.96|51.13|48.93|0
1638964680000|2021-12-08 11:58:00|51.1|48.9|51.19|48.99|51.23|49.03|51.1|48.9|0
1638964690000|2021-12-08 11:58:10|51.21|49.01|51.26|49.06|51.26|49.06|51.19|48.99|0
1638964700000|2021-12-08 11:58:20|51.31|49.11|51.41|49.21|51.41|49.21|51.29|49.09|0
1638964710000|2021-12-08 11:58:30|51.42|49.22|51.41|49.21|51.42|49.22|51.39|49.19|0
1638964720000|2021-12-08 11:58:40|51.42|49.22|51.45|49.25|51.45|49.25|51.39|49.19|0
1638964730000|2021-12-08 11:58:50|51.49|49.29|51.52|49.32|51.52|49.32|51.49|49.29|0
1638964740000|2021-12-08 11:59:00|51.42|49.22|51.44|49.24|51.44|49.24|51.39|49.19|0
1638964750000|2021-12-08 11:59:10|51.45|49.25|51.44|49.24|51.45|49.25|51.42|49.22|0
1638964760000|2021-12-08 11:59:20|51.45|49.25|51.36|49.16|51.45|49.25|51.36|49.16|0
1638964770000|2021-12-08 11:59:30|51.41|49.21|51.49|49.29|51.49|49.29|51.41|49.21|0
1638964780000|2021-12-08 11:59:40|51.54|49.34|51.55|49.35|51.55|49.35|51.52|49.32|0
1638964790000|2021-12-08 11:59:50|51.52|49.32|51.62|49.42|51.62|49.42|51.49|49.29|0
1638964800000|2021-12-08 12:00:00|51.39|49.19|51.26|49.06|51.45|49.25|51.26|49.06|0
1638964810000|2021-12-08 12:00:10|51.23|49.03|51.23|49.03|51.23|49.03|51.14|48.94|0
1638964820000|2021-12-08 12:00:20|51.24|49.04|51.26|49.06|51.29|49.09|51.24|49.04|0
1638964830000|2021-12-08 12:00:30|51.23|49.03|51.13|48.93|51.32|49.12|51.13|48.93|0
1638964840000|2021-12-08 12:00:40|51.1|48.9|51.06|48.86|51.1|48.9|51.03|48.83|0
1638964850000|2021-12-08 12:00:50|50.97|48.77|51.06|48.86|51.06|48.86|50.97|48.77|0
1638964860000|2021-12-08 12:01:00|50.98|48.78|51.16|48.96|51.16|48.96|50.98|48.78|0
1638964870000|2021-12-08 12:01:10|51.22|49.02|51.26|49.06|51.26|49.06|51.22|49.02|0
1638964880000|2021-12-08 12:01:20|51.22|49.02|51.09|48.89|51.26|49.06|51.09|48.89|0
1638964890000|2021-12-08 12:01:30|51.13|48.93|50.97|48.77|51.13|48.93|50.97|48.77|0
1638964900000|2021-12-08 12:01:40|50.95|48.75|50.95|48.75|50.95|48.75|50.93|48.73|0
1638964910000|2021-12-08 12:01:50|50.97|48.77|50.87|48.67|50.97|48.77|50.87|48.67|0
1638964920000|2021-12-08 12:02:00|50.9|48.7|50.93|48.73|50.93|48.73|50.9|48.7|0
1638964930000|2021-12-08 12:02:10|50.9|48.7|50.95|48.75|50.95|48.75|50.9|48.7|0
1638964940000|2021-12-08 12:02:20|50.96|48.76|50.8|48.6|50.96|48.76|50.8|48.6|0
1638964950000|2021-12-08 12:02:30|50.87|48.67|50.8|48.6|50.9|48.7|50.8|48.6|0
1638964960000|2021-12-08 12:02:40|50.84|48.64|50.84|48.64|50.84|48.64|50.84|48.64|0
1638964970000|2021-12-08 12:02:50|50.8|48.6|50.82|48.62|50.82|48.62|50.74|48.54|0
1638964980000|2021-12-08 12:03:00|50.87|48.67|50.96|48.76|51|48.8|50.87|48.67|0
1638964990000|2021-12-08 12:03:10|51|48.8|51.03|48.83|51.03|48.83|51|48.8|0
1638965000000|2021-12-08 12:03:20|51|48.8|50.93|48.73|51|48.8|50.93|48.73|0
1638965010000|2021-12-08 12:03:30|50.96|48.76|50.87|48.67|50.96|48.76|50.87|48.67|0
1638965020000|2021-12-08 12:03:40|50.9|48.7|50.9|48.7|50.93|48.73|50.9|48.7|0
1638965030000|2021-12-08 12:03:50|50.83|48.63|50.77|48.57|50.83|48.63|50.77|48.57|0
1638965040000|2021-12-08 12:04:00|50.72|48.52|50.74|48.54|50.75|48.55|50.72|48.52|0
1638965050000|2021-12-08 12:04:10|50.8|48.6|50.75|48.55|50.8|48.6|50.75|48.55|0
1638965060000|2021-12-08 12:04:20|50.77|48.57|50.8|48.6|50.83|48.63|50.77|48.57|0
1638965070000|2021-12-08 12:04:30|50.83|48.63|50.8|48.6|50.83|48.63|50.74|48.54|0
1638965080000|2021-12-08 12:04:40|50.9|48.7|51|48.8|51.03|48.83|50.9|48.7|0
1638965090000|2021-12-08 12:04:50|50.96|48.76|51.03|48.83|51.03|48.83|50.96|48.76|0
1638965100000|2021-12-08 12:05:00|51|48.8|51|48.8|51|48.8|50.9|48.7|0
1638965110000|2021-12-08 12:05:10|51.03|48.83|51.06|48.86|51.06|48.86|51|48.8|0
1638965120000|2021-12-08 12:05:20|51.16|48.96|51.13|48.93|51.16|48.96|51.13|48.93|0
1638965130000|2021-12-08 12:05:30|51.14|48.94|51.22|49.02|51.22|49.02|51.12|48.92|0
1638965140000|2021-12-08 12:05:40|51.25|49.05|51.21|49.01|51.25|49.05|51.19|48.99|0
1638965150000|2021-12-08 12:05:50|51.25|49.05|51.19|48.99|51.25|49.05|51.19|48.99|0
1638965160000|2021-12-08 12:06:00|51.25|49.05|51.29|49.09|51.29|49.09|51.25|49.05|0
1638965170000|2021-12-08 12:06:10|51.32|49.12|51.35|49.15|51.35|49.15|51.32|49.12|0
1638965180000|2021-12-08 12:06:20|51.37|49.17|51.35|49.15|51.37|49.17|51.35|49.15|0
1638965190000|2021-12-08 12:06:30|51.37|49.17|51.42|49.22|51.42|49.22|51.37|49.17|0
1638965200000|2021-12-08 12:06:40|51.45|49.25|51.42|49.22|51.45|49.25|51.42|49.22|0
1638965210000|2021-12-08 12:06:50|51.38|49.18|51.38|49.18|51.42|49.22|51.38|49.18|0
1638965220000|2021-12-08 12:07:00|51.37|49.17|51.45|49.25|51.45|49.25|51.37|49.17|0
1638965230000|2021-12-08 12:07:10|51.43|49.23|51.35|49.15|51.43|49.23|51.35|49.15|0
1638965240000|2021-12-08 12:07:20|51.29|49.09|51.32|49.12|51.32|49.12|51.29|49.09|0
1638965250000|2021-12-08 12:07:30|51.29|49.09|51.21|49.01|51.29|49.09|51.21|49.01|0
1638965260000|2021-12-08 12:07:40|51.19|48.99|51.19|48.99|51.22|49.02|51.19|48.99|0
1638965270000|2021-12-08 12:07:50|51.32|49.12|51.25|49.05|51.32|49.12|51.25|49.05|0
1638965280000|2021-12-08 12:08:00|51.29|49.09|51.25|49.05|51.3|49.1|51.25|49.05|0
1638965290000|2021-12-08 12:08:10|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1638965300000|2021-12-08 12:08:20|51.29|49.09|51.3|49.1|51.32|49.12|51.29|49.09|0
1638965310000|2021-12-08 12:08:30|51.32|49.12|51.38|49.18|51.38|49.18|51.32|49.12|0
1638965320000|2021-12-08 12:08:40|51.4|49.2|51.38|49.18|51.42|49.22|51.38|49.18|0
1638965330000|2021-12-08 12:08:50|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1638965350000|2021-12-08 12:09:10|51.45|49.25|51.45|49.25|51.45|49.25|51.45|49.25|0
1638965360000|2021-12-08 12:09:20|51.51|49.31|51.58|49.38|51.58|49.38|51.51|49.31|0
1638965370000|2021-12-08 12:09:30|51.64|49.44|51.71|49.51|51.71|49.51|51.64|49.44|0
1638965380000|2021-12-08 12:09:40|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1638965390000|2021-12-08 12:09:50|51.89|49.69|51.91|49.71|51.91|49.71|51.81|49.61|0
1638965400000|2021-12-08 12:10:00|51.87|49.67|51.91|49.71|51.91|49.71|51.87|49.67|0
1638965410000|2021-12-08 12:10:10|51.87|49.67|51.94|49.74|51.94|49.74|51.87|49.67|0
1638965420000|2021-12-08 12:10:20|51.91|49.71|51.94|49.74|51.94|49.74|51.91|49.71|0
1638965430000|2021-12-08 12:10:30|52.04|49.84|52.07|49.87|52.14|49.94|52.04|49.84|0
1638965440000|2021-12-08 12:10:40|52.05|49.85|52|49.8|52.05|49.85|52|49.8|0
1638965450000|2021-12-08 12:10:50|52.04|49.84|52|49.8|52.07|49.87|52|49.8|0
1638965460000|2021-12-08 12:11:00|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1638965470000|2021-12-08 12:11:10|52.14|49.94|52.2|50|52.2|50|52.14|49.94|0
1638965480000|2021-12-08 12:11:20|52.17|49.97|52.27|50.07|52.27|50.07|52.17|49.97|0
1638965490000|2021-12-08 12:11:30|52.33|50.13|52.2|50|52.33|50.13|52.2|50|0
1638965500000|2021-12-08 12:11:40|52.17|49.97|52.2|50|52.23|50.03|52.17|49.97|0
1638965510000|2021-12-08 12:11:50|52.17|49.97|52.17|49.97|52.2|50|52.17|49.97|0
1638965520000|2021-12-08 12:12:00|52.14|49.94|52.2|50|52.2|50|52.1|49.9|0
1638965530000|2021-12-08 12:12:10|52.1|49.9|52.13|49.93|52.14|49.94|52.1|49.9|0
1638965540000|2021-12-08 12:12:20|52.17|49.97|52.2|50|52.2|50|52.13|49.93|0
1638965550000|2021-12-08 12:12:30|52.23|50.03|52.23|50.03|52.23|50.03|52.2|50|0
1638965560000|2021-12-08 12:12:40|52.2|50|52.4|50.2|52.4|50.2|52.2|50|0
1638965570000|2021-12-08 12:12:50|52.37|50.17|52.33|50.13|52.37|50.17|52.33|50.13|0
1638965580000|2021-12-08 12:13:00|52.3|50.1|52.37|50.17|52.37|50.17|52.3|50.1|0
1638965590000|2021-12-08 12:13:10|52.23|50.03|52.2|50|52.23|50.03|52.2|50|0
1638965600000|2021-12-08 12:13:20|52.17|49.97|52.1|49.9|52.17|49.97|52.1|49.9|0
1638965610000|2021-12-08 12:13:30|52.12|49.92|52.04|49.84|52.12|49.92|52.04|49.84|0
1638965620000|2021-12-08 12:13:40|52|49.8|52|49.8|52.04|49.84|52|49.8|0
1638965630000|2021-12-08 12:13:50|52.17|49.97|52.1|49.9|52.17|49.97|52.07|49.87|0
1638965640000|2021-12-08 12:14:00|52.04|49.84|52.07|49.87|52.07|49.87|52.04|49.84|0
1638965650000|2021-12-08 12:14:10|52.1|49.9|52.1|49.9|52.12|49.92|52.1|49.9|0
1638965660000|2021-12-08 12:14:20|52.04|49.84|52.03|49.83|52.04|49.84|52.03|49.83|0
1638965680000|2021-12-08 12:14:40|52.07|49.87|52.03|49.83|52.07|49.87|52.03|49.83|0
1638965690000|2021-12-08 12:14:50|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1638965700000|2021-12-08 12:15:00|52.07|49.87|52.13|49.93|52.13|49.93|52.03|49.83|0
1638965710000|2021-12-08 12:15:10|52.17|49.97|52.27|50.07|52.27|50.07|52.1|49.9|0
1638965720000|2021-12-08 12:15:20|52.23|50.03|52.23|50.03|52.27|50.07|52.23|50.03|0
1638965730000|2021-12-08 12:15:30|52.27|50.07|52.27|50.07|52.27|50.07|52.23|50.03|0
1638965740000|2021-12-08 12:15:40|52.23|50.03|52.33|50.13|52.33|50.13|52.23|50.03|0
1638965750000|2021-12-08 12:15:50|52.3|50.1|52.32|50.12|52.32|50.12|52.3|50.1|0
1638965760000|2021-12-08 12:16:00|52.36|50.16|52.33|50.13|52.4|50.2|52.33|50.13|0
1638965770000|2021-12-08 12:16:10|52.3|50.1|52.3|50.1|52.3|50.1|52.26|50.06|0
1638965780000|2021-12-08 12:16:20|52.26|50.06|52.3|50.1|52.3|50.1|52.26|50.06|0
1638965800000|2021-12-08 12:16:40|52.4|50.2|52.4|50.2|52.43|50.23|52.4|50.2|0
1638965810000|2021-12-08 12:16:50|52.41|50.21|52.46|50.26|52.46|50.26|52.41|50.21|0
1638965820000|2021-12-08 12:17:00|52.5|50.3|52.46|50.26|52.5|50.3|52.43|50.23|0
1638965830000|2021-12-08 12:17:10|52.5|50.3|52.6|50.4|52.6|50.4|52.5|50.3|0
1638965840000|2021-12-08 12:17:20|52.63|50.43|52.56|50.36|52.66|50.46|52.56|50.36|0
1638965850000|2021-12-08 12:17:30|52.51|50.31|52.46|50.26|52.51|50.31|52.43|50.23|0
1638965860000|2021-12-08 12:17:40|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1638965870000|2021-12-08 12:17:50|52.53|50.33|52.46|50.26|52.53|50.33|52.46|50.26|0
1638965880000|2021-12-08 12:18:00|52.5|50.3|52.31|50.11|52.5|50.3|52.31|50.11|0
1638965890000|2021-12-08 12:18:10|52.3|50.1|52.2|50|52.3|50.1|52.2|50|0
1638965900000|2021-12-08 12:18:20|52.18|49.98|52.2|50|52.2|50|52.16|49.96|0
1638965910000|2021-12-08 12:18:30|52.26|50.06|52.26|50.06|52.26|50.06|52.23|50.03|0
1638965920000|2021-12-08 12:18:40|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1638965930000|2021-12-08 12:18:50|52.2|50|52.16|49.96|52.2|50|52.16|49.96|0
1638965940000|2021-12-08 12:19:00|52.23|50.03|52.2|50|52.23|50.03|52.2|50|0
1638965950000|2021-12-08 12:19:10|52.18|49.98|52.23|50.03|52.23|50.03|52.18|49.98|0
1638965960000|2021-12-08 12:19:20|52.2|50|52.36|50.16|52.36|50.16|52.2|50|0
1638965970000|2021-12-08 12:19:30|52.38|50.18|52.33|50.13|52.38|50.18|52.33|50.13|0
1638965980000|2021-12-08 12:19:40|52.3|50.1|52.2|50|52.3|50.1|52.2|50|0
1638966000000|2021-12-08 12:20:00|52.23|50.03|52.23|50.03|52.23|50.03|52.2|50|0
1638966010000|2021-12-08 12:20:10|52.26|50.06|52.25|50.05|52.26|50.06|52.23|50.03|0
1638966020000|2021-12-08 12:20:20|52.23|50.03|52.16|49.96|52.23|50.03|52.16|49.96|0
1638966030000|2021-12-08 12:20:30|52.23|50.03|52.16|49.96|52.23|50.03|52.16|49.96|0
1638966040000|2021-12-08 12:20:40|52.13|49.93|52.16|49.96|52.16|49.96|52.13|49.93|0
1638966050000|2021-12-08 12:20:50|52.2|50|52.23|50.03|52.23|50.03|52.2|50|0
1638966060000|2021-12-08 12:21:00|52.26|50.06|52.16|49.96|52.26|50.06|52.16|49.96|0
1638966070000|2021-12-08 12:21:10|52.2|50|52.21|50.01|52.23|50.03|52.2|50|0
1638966080000|2021-12-08 12:21:20|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1638966090000|2021-12-08 12:21:30|52.2|50|52.16|49.96|52.2|50|52.16|49.96|0
1638966100000|2021-12-08 12:21:40|52.18|49.98|52.2|50|52.2|50|52.18|49.98|0
1638966110000|2021-12-08 12:21:50|52.16|49.96|52.21|50.01|52.21|50.01|52.16|49.96|0
1638966120000|2021-12-08 12:22:00|52.23|50.03|52.16|49.96|52.23|50.03|52.16|49.96|0
1638966130000|2021-12-08 12:22:10|52.13|49.93|52.16|49.96|52.16|49.96|52.13|49.93|0
1638966140000|2021-12-08 12:22:20|52.13|49.93|52.13|49.93|52.13|49.93|52.13|49.93|0
1638966160000|2021-12-08 12:22:40|52.16|49.96|52.13|49.93|52.16|49.96|52.13|49.93|0
1638966170000|2021-12-08 12:22:50|52.16|49.96|52.16|49.96|52.16|49.96|52.13|49.93|0
1638966180000|2021-12-08 12:23:00|52.13|49.93|52.13|49.93|52.13|49.93|52.1|49.9|0
1638966220000|2021-12-08 12:23:40|52.16|49.96|52.13|49.93|52.16|49.96|52.13|49.93|0
1638966230000|2021-12-08 12:23:50|52.11|49.91|52.15|49.95|52.15|49.95|52.11|49.91|0
1638966240000|2021-12-08 12:24:00|52.16|49.96|52.36|50.16|52.36|50.16|52.16|49.96|0
1638966250000|2021-12-08 12:24:10|52.39|50.19|52.43|50.23|52.46|50.26|52.39|50.19|0
1638966260000|2021-12-08 12:24:20|52.39|50.19|52.36|50.16|52.39|50.19|52.36|50.16|0
1638966270000|2021-12-08 12:24:30|52.46|50.26|52.36|50.16|52.46|50.26|52.36|50.16|0
1638966280000|2021-12-08 12:24:40|52.33|50.13|52.33|50.13|52.33|50.13|52.29|50.09|0
1638966290000|2021-12-08 12:24:50|52.39|50.19|52.39|50.19|52.39|50.19|52.36|50.16|0
1638966300000|2021-12-08 12:25:00|52.41|50.21|52.36|50.16|52.41|50.21|52.36|50.16|0
1638966310000|2021-12-08 12:25:10|52.29|50.09|52.28|50.08|52.29|50.09|52.26|50.06|0
1638966320000|2021-12-08 12:25:20|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1638966330000|2021-12-08 12:25:30|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1638966340000|2021-12-08 12:25:40|52.36|50.16|52.43|50.23|52.43|50.23|52.36|50.16|0
1638966350000|2021-12-08 12:25:50|52.49|50.29|52.43|50.23|52.49|50.29|52.43|50.23|0
1638966360000|2021-12-08 12:26:00|52.49|50.29|52.48|50.28|52.49|50.29|52.46|50.26|0
1638966370000|2021-12-08 12:26:10|52.43|50.23|52.43|50.23|52.44|50.24|52.43|50.23|0
1638966380000|2021-12-08 12:26:20|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1638966390000|2021-12-08 12:26:30|52.36|50.16|52.36|50.16|52.36|50.16|52.33|50.13|0
1638966410000|2021-12-08 12:26:50|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1638966420000|2021-12-08 12:27:00|52.33|50.13|52.33|50.13|52.36|50.16|52.33|50.13|0
1638966430000|2021-12-08 12:27:10|52.26|50.06|52.16|49.96|52.26|50.06|52.16|49.96|0
1638966440000|2021-12-08 12:27:20|52.13|49.93|52.13|49.93|52.16|49.96|52.13|49.93|0
1638966450000|2021-12-08 12:27:30|52.16|49.96|52.13|49.93|52.16|49.96|52.13|49.93|0
1638966460000|2021-12-08 12:27:40|52.14|49.94|52.13|49.93|52.14|49.94|52.13|49.93|0
1638966470000|2021-12-08 12:27:50|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1638966480000|2021-12-08 12:28:00|52.06|49.86|52.03|49.83|52.06|49.86|52.03|49.83|0
1638966490000|2021-12-08 12:28:10|52.04|49.84|52.03|49.83|52.04|49.84|52.03|49.83|0
1638966500000|2021-12-08 12:28:20|51.99|49.79|52.06|49.86|52.06|49.86|51.99|49.79|0
1638966510000|2021-12-08 12:28:30|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1638966520000|2021-12-08 12:28:40|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1638966530000|2021-12-08 12:28:50|52.13|49.93|52.16|49.96|52.16|49.96|52.13|49.93|0
1638966540000|2021-12-08 12:29:00|52.13|49.93|52.09|49.89|52.13|49.93|52.09|49.89|0
1638966550000|2021-12-08 12:29:10|52.06|49.86|52.04|49.84|52.09|49.89|52.04|49.84|0
1638966560000|2021-12-08 12:29:20|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1638966580000|2021-12-08 12:29:40|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1638966590000|2021-12-08 12:29:50|52.06|49.86|52.09|49.89|52.09|49.89|52.06|49.86|0
1638966600000|2021-12-08 12:30:00|52.16|49.96|52.22|50.02|52.26|50.06|52.16|49.96|0
1638966610000|2021-12-08 12:30:10|52.19|49.99|52.16|49.96|52.19|49.99|52.16|49.96|0
1638966620000|2021-12-08 12:30:20|52.19|49.99|52.14|49.94|52.19|49.99|52.14|49.94|0
1638966630000|2021-12-08 12:30:30|52.13|49.93|52.06|49.86|52.13|49.93|52.06|49.86|0
1638966640000|2021-12-08 12:30:40|52.09|49.89|52.06|49.86|52.09|49.89|52.06|49.86|0
1638966650000|2021-12-08 12:30:50|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1638966660000|2021-12-08 12:31:00|52.04|49.84|52.06|49.86|52.06|49.86|52.04|49.84|0
1638966670000|2021-12-08 12:31:10|52.03|49.83|51.99|49.79|52.03|49.83|51.99|49.79|0
1638966680000|2021-12-08 12:31:20|51.96|49.76|51.99|49.79|51.99|49.79|51.96|49.76|0
1638966690000|2021-12-08 12:31:30|52.01|49.81|52.03|49.83|52.03|49.83|52.01|49.81|0
1638966710000|2021-12-08 12:31:50|51.99|49.79|52.03|49.83|52.03|49.83|51.99|49.79|0
1638966720000|2021-12-08 12:32:00|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1638966730000|2021-12-08 12:32:10|52.03|49.83|51.98|49.78|52.03|49.83|51.96|49.76|0
1638966740000|2021-12-08 12:32:20|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1638966750000|2021-12-08 12:32:30|52.03|49.83|51.99|49.79|52.03|49.83|51.99|49.79|0
1638966760000|2021-12-08 12:32:40|52.01|49.81|52.03|49.83|52.03|49.83|52.01|49.81|0
1638966770000|2021-12-08 12:32:50|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1638966780000|2021-12-08 12:33:00|52.03|49.83|51.96|49.76|52.03|49.83|51.96|49.76|0
1638966790000|2021-12-08 12:33:10|51.99|49.79|51.96|49.76|51.99|49.79|51.96|49.76|0
1638966800000|2021-12-08 12:33:20|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1638966810000|2021-12-08 12:33:30|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1638966820000|2021-12-08 12:33:40|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1638966830000|2021-12-08 12:33:50|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1638966840000|2021-12-08 12:34:00|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1638966850000|2021-12-08 12:34:10|51.99|49.79|51.96|49.76|51.99|49.79|51.96|49.76|0
1638966870000|2021-12-08 12:34:30|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1638966880000|2021-12-08 12:34:40|52.02|49.82|52.06|49.86|52.06|49.86|52.02|49.82|0
1638966890000|2021-12-08 12:34:50|52.02|49.82|52.06|49.86|52.06|49.86|52.02|49.82|0
1638966900000|2021-12-08 12:35:00|52.07|49.87|52.09|49.89|52.09|49.89|52.06|49.86|0
1638966910000|2021-12-08 12:35:10|52.01|49.81|52.01|49.81|52.01|49.81|51.99|49.79|0
1638966920000|2021-12-08 12:35:20|51.99|49.79|52.02|49.82|52.02|49.82|51.99|49.79|0
1638966930000|2021-12-08 12:35:30|51.99|49.79|52.09|49.89|52.09|49.89|51.99|49.79|0
1638966940000|2021-12-08 12:35:40|52.06|49.86|52.12|49.92|52.16|49.96|52.06|49.86|0
1638966950000|2021-12-08 12:35:50|52.16|49.96|52.22|50.02|52.22|50.02|52.16|49.96|0
1638966960000|2021-12-08 12:36:00|52.24|50.04|52.25|50.05|52.25|50.05|52.22|50.02|0
1638966970000|2021-12-08 12:36:10|52.24|50.04|52.22|50.02|52.24|50.04|52.22|50.02|0
1638966980000|2021-12-08 12:36:20|52.25|50.05|52.29|50.09|52.29|50.09|52.25|50.05|0
1638966990000|2021-12-08 12:36:30|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1638967000000|2021-12-08 12:36:40|52.16|49.96|52.09|49.89|52.16|49.96|52.06|49.86|0
1638967010000|2021-12-08 12:36:50|52.07|49.87|52.09|49.89|52.09|49.89|52.07|49.87|0
1638967020000|2021-12-08 12:37:00|52.12|49.92|52.11|49.91|52.12|49.92|52.09|49.89|0
1638967030000|2021-12-08 12:37:10|52.09|49.89|52.06|49.86|52.09|49.89|52.06|49.86|0
1638967040000|2021-12-08 12:37:20|52.04|49.84|52.06|49.86|52.06|49.86|52.04|49.84|0
1638967050000|2021-12-08 12:37:30|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1638967060000|2021-12-08 12:37:40|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1638967070000|2021-12-08 12:37:50|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1638967080000|2021-12-08 12:38:00|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1638967090000|2021-12-08 12:38:10|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1638967100000|2021-12-08 12:38:20|52.06|49.86|52.14|49.94|52.14|49.94|52.06|49.86|0
1638967110000|2021-12-08 12:38:30|52.15|49.95|52.32|50.12|52.32|50.12|52.15|49.95|0
1638967120000|2021-12-08 12:38:40|52.24|50.04|52.22|50.02|52.25|50.05|52.22|50.02|0
1638967130000|2021-12-08 12:38:50|52.15|49.95|52.32|50.12|52.32|50.12|52.15|49.95|0
1638967140000|2021-12-08 12:39:00|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1638967150000|2021-12-08 12:39:10|52.37|50.17|52.32|50.12|52.39|50.19|52.32|50.12|0
1638967160000|2021-12-08 12:39:20|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1638967170000|2021-12-08 12:39:30|52.24|50.04|52.29|50.09|52.29|50.09|52.24|50.04|0
1638967180000|2021-12-08 12:39:40|52.3|50.1|52.29|50.09|52.35|50.15|52.29|50.09|0
1638967190000|2021-12-08 12:39:50|52.25|50.05|52.24|50.04|52.25|50.05|52.2|50|0
1638967200000|2021-12-08 12:40:00|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1638967210000|2021-12-08 12:40:10|52.19|49.99|52.25|50.05|52.25|50.05|52.19|49.99|0
1638967220000|2021-12-08 12:40:20|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1638967230000|2021-12-08 12:40:30|52.15|49.95|52.29|50.09|52.29|50.09|52.15|49.95|0
1638967240000|2021-12-08 12:40:40|52.28|50.08|52.28|50.08|52.32|50.12|52.28|50.08|0
1638967250000|2021-12-08 12:40:50|52.32|50.12|52.32|50.12|52.34|50.14|52.32|50.12|0
1638967260000|2021-12-08 12:41:00|52.35|50.15|52.38|50.18|52.38|50.18|52.34|50.14|0
1638967270000|2021-12-08 12:41:10|52.42|50.22|52.38|50.18|52.45|50.25|52.38|50.18|0
1638967280000|2021-12-08 12:41:20|52.42|50.22|52.38|50.18|52.42|50.22|52.38|50.18|0
1638967290000|2021-12-08 12:41:30|52.33|50.13|52.28|50.08|52.33|50.13|52.28|50.08|0
1638967300000|2021-12-08 12:41:40|52.3|50.1|52.27|50.07|52.3|50.1|52.27|50.07|0
1638967310000|2021-12-08 12:41:50|52.22|50.02|52.28|50.08|52.28|50.08|52.22|50.02|0
1638967320000|2021-12-08 12:42:00|52.3|50.1|52.35|50.15|52.38|50.18|52.28|50.08|0
1638967330000|2021-12-08 12:42:10|52.32|50.12|52.38|50.18|52.38|50.18|52.32|50.12|0
1638967340000|2021-12-08 12:42:20|52.42|50.22|52.42|50.22|52.42|50.22|52.38|50.18|0
1638967350000|2021-12-08 12:42:30|52.38|50.18|52.42|50.22|52.42|50.22|52.35|50.15|0
1638967360000|2021-12-08 12:42:40|52.45|50.25|52.45|50.25|52.45|50.25|52.43|50.23|0
1638967370000|2021-12-08 12:42:50|52.43|50.23|52.42|50.22|52.45|50.25|52.42|50.22|0
1638967380000|2021-12-08 12:43:00|52.45|50.25|52.45|50.25|52.45|50.25|52.42|50.22|0
1638967390000|2021-12-08 12:43:10|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1638967400000|2021-12-08 12:43:20|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1638967410000|2021-12-08 12:43:30|52.48|50.28|52.55|50.35|52.55|50.35|52.48|50.28|0
1638967420000|2021-12-08 12:43:40|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1638967430000|2021-12-08 12:43:50|52.61|50.41|52.65|50.45|52.65|50.45|52.61|50.41|0
1638967440000|2021-12-08 12:44:00|52.71|50.51|52.71|50.51|52.73|50.53|52.71|50.51|0
1638967450000|2021-12-08 12:44:10|52.68|50.48|52.71|50.51|52.71|50.51|52.68|50.48|0
1638967460000|2021-12-08 12:44:20|52.7|50.5|52.71|50.51|52.71|50.51|52.7|50.5|0
1638967470000|2021-12-08 12:44:30|52.75|50.55|52.68|50.48|52.75|50.55|52.68|50.48|0
1638967480000|2021-12-08 12:44:40|52.71|50.51|52.75|50.55|52.75|50.55|52.71|50.51|0
1638967490000|2021-12-08 12:44:50|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1638967500000|2021-12-08 12:45:00|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1638967510000|2021-12-08 12:45:10|52.71|50.51|52.71|50.51|52.75|50.55|52.71|50.51|0
1638967520000|2021-12-08 12:45:20|52.75|50.55|52.75|50.55|52.75|50.55|52.71|50.51|0
1638967530000|2021-12-08 12:45:30|52.78|50.58|52.71|50.51|52.78|50.58|52.71|50.51|0
1638967540000|2021-12-08 12:45:40|52.68|50.48|52.71|50.51|52.71|50.51|52.66|50.46|0
1638967550000|2021-12-08 12:45:50|52.75|50.55|52.88|50.68|52.88|50.68|52.75|50.55|0
1638967560000|2021-12-08 12:46:00|52.85|50.65|52.91|50.71|52.91|50.71|52.85|50.65|0
1638967570000|2021-12-08 12:46:10|52.95|50.75|52.91|50.71|52.95|50.75|52.91|50.71|0
1638967580000|2021-12-08 12:46:20|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1638967590000|2021-12-08 12:46:30|52.95|50.75|52.98|50.78|52.98|50.78|52.91|50.71|0
1638967600000|2021-12-08 12:46:40|53.08|50.88|53.08|50.88|53.11|50.91|53.05|50.85|0
1638967610000|2021-12-08 12:46:50|53.05|50.85|53.01|50.81|53.05|50.85|52.98|50.78|0
1638967620000|2021-12-08 12:47:00|53.05|50.85|53.11|50.91|53.15|50.95|53.05|50.85|0
1638967630000|2021-12-08 12:47:10|53.05|50.85|53.11|50.91|53.11|50.91|53.05|50.85|0
1638967640000|2021-12-08 12:47:20|53.1|50.9|53.01|50.81|53.11|50.91|53.01|50.81|0
1638967650000|2021-12-08 12:47:30|53.05|50.85|53.08|50.88|53.08|50.88|53.05|50.85|0
1638967660000|2021-12-08 12:47:40|53.03|50.83|53.05|50.85|53.05|50.85|53.03|50.83|0
1638967670000|2021-12-08 12:47:50|53.03|50.83|53.03|50.83|53.03|50.83|53.01|50.81|0
1638967680000|2021-12-08 12:48:00|53.05|50.85|53.01|50.81|53.05|50.85|53.01|50.81|0
1638967690000|2021-12-08 12:48:10|53.03|50.83|52.96|50.76|53.03|50.83|52.96|50.76|0
1638967700000|2021-12-08 12:48:20|52.95|50.75|53.01|50.81|53.01|50.81|52.95|50.75|0
1638967710000|2021-12-08 12:48:30|52.98|50.78|52.88|50.68|52.98|50.78|52.88|50.68|0
1638967720000|2021-12-08 12:48:40|52.91|50.71|52.88|50.68|52.91|50.71|52.88|50.68|0
1638967730000|2021-12-08 12:48:50|52.9|50.7|52.88|50.68|52.91|50.71|52.88|50.68|0
1638967750000|2021-12-08 12:49:10|52.91|50.71|52.91|50.71|52.91|50.71|52.88|50.68|0
1638967760000|2021-12-08 12:49:20|52.88|50.68|52.88|50.68|52.91|50.71|52.88|50.68|0
1638967770000|2021-12-08 12:49:30|52.91|50.71|52.88|50.68|52.91|50.71|52.88|50.68|0
1638967780000|2021-12-08 12:49:40|52.85|50.65|52.91|50.71|52.91|50.71|52.85|50.65|0
1638967790000|2021-12-08 12:49:50|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1638967800000|2021-12-08 12:50:00|52.95|50.75|52.91|50.71|52.95|50.75|52.91|50.71|0
1638967810000|2021-12-08 12:50:10|52.98|50.78|53.01|50.81|53.01|50.81|52.98|50.78|0
1638967820000|2021-12-08 12:50:20|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1638967830000|2021-12-08 12:50:30|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1638967840000|2021-12-08 12:50:40|52.94|50.74|52.91|50.71|52.94|50.74|52.91|50.71|0
1638967850000|2021-12-08 12:50:50|52.88|50.68|52.86|50.66|52.88|50.68|52.84|50.64|0
1638967860000|2021-12-08 12:51:00|52.84|50.64|52.81|50.61|52.84|50.64|52.81|50.61|0
1638967870000|2021-12-08 12:51:10|52.78|50.58|52.73|50.53|52.78|50.58|52.73|50.53|0
1638967880000|2021-12-08 12:51:20|52.74|50.54|52.74|50.54|52.78|50.58|52.71|50.51|0
1638967890000|2021-12-08 12:51:30|52.73|50.53|52.71|50.51|52.74|50.54|52.71|50.51|0
1638967900000|2021-12-08 12:51:40|52.74|50.54|52.71|50.51|52.74|50.54|52.71|50.51|0
1638967910000|2021-12-08 12:51:50|52.68|50.48|52.71|50.51|52.71|50.51|52.68|50.48|0
1638967920000|2021-12-08 12:52:00|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1638967930000|2021-12-08 12:52:10|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1638967940000|2021-12-08 12:52:20|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1638967950000|2021-12-08 12:52:30|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1638967970000|2021-12-08 12:52:50|52.73|50.53|52.73|50.53|52.73|50.53|52.73|50.53|0
1638967980000|2021-12-08 12:53:00|52.74|50.54|52.81|50.61|52.81|50.61|52.74|50.54|0
1638968010000|2021-12-08 12:53:30|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1638968020000|2021-12-08 12:53:40|52.74|50.54|52.71|50.51|52.74|50.54|52.71|50.51|0
1638968030000|2021-12-08 12:53:50|52.73|50.53|52.71|50.51|52.73|50.53|52.71|50.51|0
1638968040000|2021-12-08 12:54:00|52.74|50.54|52.78|50.58|52.78|50.58|52.71|50.51|0
1638968050000|2021-12-08 12:54:10|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1638968060000|2021-12-08 12:54:20|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1638968070000|2021-12-08 12:54:30|52.74|50.54|52.78|50.58|52.78|50.58|52.74|50.54|0
1638968090000|2021-12-08 12:54:50|52.81|50.61|52.78|50.58|52.81|50.61|52.78|50.58|0
1638968100000|2021-12-08 12:55:00|52.84|50.64|52.88|50.68|52.88|50.68|52.84|50.64|0
1638968110000|2021-12-08 12:55:10|52.84|50.64|52.89|50.69|52.89|50.69|52.84|50.64|0
1638968120000|2021-12-08 12:55:20|52.88|50.68|52.91|50.71|52.91|50.71|52.88|50.68|0
1638968130000|2021-12-08 12:55:30|52.94|50.74|52.81|50.61|52.94|50.74|52.81|50.61|0
1638968140000|2021-12-08 12:55:40|52.79|50.59|52.78|50.58|52.79|50.59|52.78|50.58|0
1638968150000|2021-12-08 12:55:50|52.77|50.57|52.81|50.61|52.81|50.61|52.77|50.57|0
1638968160000|2021-12-08 12:56:00|52.83|50.63|52.81|50.61|52.84|50.64|52.81|50.61|0
1638968170000|2021-12-08 12:56:10|52.84|50.64|52.84|50.64|52.84|50.64|52.81|50.61|0
1638968180000|2021-12-08 12:56:20|52.87|50.67|52.84|50.64|52.87|50.67|52.84|50.64|0
1638968190000|2021-12-08 12:56:30|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1638968200000|2021-12-08 12:56:40|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1638968220000|2021-12-08 12:57:00|52.77|50.57|52.77|50.57|52.79|50.59|52.77|50.57|0
1638968230000|2021-12-08 12:57:10|52.81|50.61|52.74|50.54|52.81|50.61|52.74|50.54|0
1638968260000|2021-12-08 12:57:40|52.71|50.51|52.61|50.41|52.71|50.51|52.61|50.41|0
1638968280000|2021-12-08 12:58:00|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1638968290000|2021-12-08 12:58:10|52.54|50.34|52.57|50.37|52.57|50.37|52.54|50.34|0
1638968300000|2021-12-08 12:58:20|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1638968310000|2021-12-08 12:58:30|52.57|50.37|52.54|50.34|52.57|50.37|52.54|50.34|0
1638968320000|2021-12-08 12:58:40|52.56|50.36|52.54|50.34|52.56|50.36|52.54|50.34|0
1638968330000|2021-12-08 12:58:50|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1638968340000|2021-12-08 12:59:00|52.59|50.39|52.57|50.37|52.59|50.39|52.57|50.37|0
1638968350000|2021-12-08 12:59:10|52.54|50.34|52.54|50.34|52.56|50.36|52.54|50.34|0
1638968360000|2021-12-08 12:59:20|52.56|50.36|52.57|50.37|52.57|50.37|52.54|50.34|0
1638968370000|2021-12-08 12:59:30|52.61|50.41|52.57|50.37|52.61|50.41|52.57|50.37|0
1638968380000|2021-12-08 12:59:40|52.59|50.39|52.61|50.41|52.61|50.41|52.56|50.36|0
1638968390000|2021-12-08 12:59:50|52.57|50.37|52.56|50.36|52.57|50.37|52.54|50.34|0
1638968400000|2021-12-08 13:00:00|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1638968410000|2021-12-08 13:00:10|52.57|50.37|52.54|50.34|52.61|50.41|52.54|50.34|0
1638968420000|2021-12-08 13:00:20|52.64|50.44|52.61|50.41|52.64|50.44|52.61|50.41|0
1638968430000|2021-12-08 13:00:30|52.57|50.37|52.61|50.41|52.61|50.41|52.57|50.37|0
1638968440000|2021-12-08 13:00:40|52.64|50.44|52.64|50.44|52.64|50.44|52.62|50.42|0
1638968460000|2021-12-08 13:01:00|52.61|50.41|52.61|50.41|52.67|50.47|52.61|50.41|0
1638968470000|2021-12-08 13:01:10|52.69|50.49|52.64|50.44|52.71|50.51|52.64|50.44|0
1638968480000|2021-12-08 13:01:20|52.61|50.41|52.57|50.37|52.61|50.41|52.57|50.37|0
1638968500000|2021-12-08 13:01:40|52.61|50.41|52.61|50.41|52.61|50.41|52.57|50.37|0
1638968510000|2021-12-08 13:01:50|52.64|50.44|52.67|50.47|52.67|50.47|52.64|50.44|0
1638968520000|2021-12-08 13:02:00|52.71|50.51|52.67|50.47|52.71|50.51|52.67|50.47|0
1638968530000|2021-12-08 13:02:10|52.64|50.44|52.64|50.44|52.64|50.44|52.64|50.44|0
1638968540000|2021-12-08 13:02:20|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1638968550000|2021-12-08 13:02:30|52.64|50.44|52.67|50.47|52.67|50.47|52.64|50.44|0
1638968560000|2021-12-08 13:02:40|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1638968580000|2021-12-08 13:03:00|52.67|50.47|52.67|50.47|52.7|50.5|52.67|50.47|0
1638968590000|2021-12-08 13:03:10|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1638968600000|2021-12-08 13:03:20|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1638968610000|2021-12-08 13:03:30|52.64|50.44|52.67|50.47|52.67|50.47|52.64|50.44|0
1638968630000|2021-12-08 13:03:50|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1638968640000|2021-12-08 13:04:00|52.69|50.49|52.8|50.6|52.8|50.6|52.67|50.47|0
1638968650000|2021-12-08 13:04:10|52.84|50.64|52.97|50.77|52.97|50.77|52.84|50.64|0
1638968660000|2021-12-08 13:04:20|52.94|50.74|52.9|50.7|52.94|50.74|52.9|50.7|0
1638968670000|2021-12-08 13:04:30|52.94|50.74|52.97|50.77|52.97|50.77|52.9|50.7|0
1638968680000|2021-12-08 13:04:40|52.94|50.74|52.9|50.7|52.94|50.74|52.9|50.7|0
1638968690000|2021-12-08 13:04:50|52.87|50.67|52.8|50.6|52.87|50.67|52.8|50.6|0
1638968700000|2021-12-08 13:05:00|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1638968710000|2021-12-08 13:05:10|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1638968720000|2021-12-08 13:05:20|52.87|50.67|52.8|50.6|52.89|50.69|52.8|50.6|0
1638968730000|2021-12-08 13:05:30|52.84|50.64|52.84|50.64|52.84|50.64|52.8|50.6|0
1638968740000|2021-12-08 13:05:40|52.8|50.6|52.8|50.6|52.84|50.64|52.8|50.6|0
1638968750000|2021-12-08 13:05:50|52.84|50.64|52.87|50.67|52.87|50.67|52.84|50.64|0
1638968760000|2021-12-08 13:06:00|52.84|50.64|52.8|50.6|52.84|50.64|52.8|50.6|0
1638968770000|2021-12-08 13:06:10|52.77|50.57|52.74|50.54|52.77|50.57|52.7|50.5|0
1638968780000|2021-12-08 13:06:20|52.77|50.57|52.7|50.5|52.77|50.57|52.7|50.5|0
1638968790000|2021-12-08 13:06:30|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1638968800000|2021-12-08 13:06:40|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1638968810000|2021-12-08 13:06:50|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1638968820000|2021-12-08 13:07:00|52.7|50.5|52.67|50.47|52.7|50.5|52.67|50.47|0
1638968840000|2021-12-08 13:07:20|52.64|50.44|52.64|50.44|52.67|50.47|52.64|50.44|0
1638968850000|2021-12-08 13:07:30|52.6|50.4|52.6|50.4|52.6|50.4|52.6|50.4|0
1638968860000|2021-12-08 13:07:40|52.64|50.44|52.6|50.4|52.64|50.44|52.6|50.4|0
1638968870000|2021-12-08 13:07:50|52.57|50.37|52.54|50.34|52.57|50.37|52.54|50.34|0
1638968880000|2021-12-08 13:08:00|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1638968890000|2021-12-08 13:08:10|52.54|50.34|52.6|50.4|52.6|50.4|52.54|50.34|0
1638968900000|2021-12-08 13:08:20|52.64|50.44|52.6|50.4|52.64|50.44|52.6|50.4|0
1638968910000|2021-12-08 13:08:30|52.67|50.47|52.63|50.43|52.67|50.47|52.63|50.43|0
1638968920000|2021-12-08 13:08:40|52.6|50.4|52.63|50.43|52.67|50.47|52.6|50.4|0
1638968930000|2021-12-08 13:08:50|52.6|50.4|52.63|50.43|52.63|50.43|52.6|50.4|0
1638968940000|2021-12-08 13:09:00|52.6|50.4|52.62|50.42|52.63|50.43|52.6|50.4|0
1638968950000|2021-12-08 13:09:10|52.6|50.4|52.63|50.43|52.63|50.43|52.6|50.4|0
1638968960000|2021-12-08 13:09:20|52.67|50.47|52.73|50.53|52.73|50.53|52.65|50.45|0
1638968970000|2021-12-08 13:09:30|52.77|50.57|52.77|50.57|52.77|50.57|52.73|50.53|0
1638968980000|2021-12-08 13:09:40|52.8|50.6|52.77|50.57|52.8|50.6|52.77|50.57|0
1638968990000|2021-12-08 13:09:50|52.8|50.6|52.8|50.6|52.83|50.63|52.8|50.6|0
1638969000000|2021-12-08 13:10:00|52.73|50.53|52.7|50.5|52.77|50.57|52.67|50.47|0
1638969010000|2021-12-08 13:10:10|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1638969020000|2021-12-08 13:10:20|52.67|50.47|52.63|50.43|52.67|50.47|52.63|50.43|0
1638969030000|2021-12-08 13:10:30|52.57|50.37|52.6|50.4|52.6|50.4|52.57|50.37|0
1638969040000|2021-12-08 13:10:40|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1638969050000|2021-12-08 13:10:50|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1638969060000|2021-12-08 13:11:00|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1638969070000|2021-12-08 13:11:10|52.6|50.4|52.67|50.47|52.67|50.47|52.6|50.4|0
1638969080000|2021-12-08 13:11:20|52.63|50.43|52.58|50.38|52.63|50.43|52.58|50.38|0
1638969090000|2021-12-08 13:11:30|52.57|50.37|52.53|50.33|52.57|50.37|52.53|50.33|0
1638969100000|2021-12-08 13:11:40|52.57|50.37|52.58|50.38|52.58|50.38|52.57|50.37|0
1638969110000|2021-12-08 13:11:50|52.57|50.37|52.57|50.37|52.57|50.37|52.57|50.37|0
1638969120000|2021-12-08 13:12:00|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1638969130000|2021-12-08 13:12:10|52.6|50.4|52.53|50.33|52.6|50.4|52.53|50.33|0
1638969140000|2021-12-08 13:12:20|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1638969160000|2021-12-08 13:12:40|52.48|50.28|52.47|50.27|52.5|50.3|52.47|50.27|0
1638969170000|2021-12-08 13:12:50|52.5|50.3|52.47|50.27|52.5|50.3|52.47|50.27|0
1638969180000|2021-12-08 13:13:00|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1638969190000|2021-12-08 13:13:10|52.53|50.33|52.5|50.3|52.53|50.33|52.5|50.3|0
1638969210000|2021-12-08 13:13:30|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1638969240000|2021-12-08 13:14:00|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1638969250000|2021-12-08 13:14:10|52.47|50.27|52.43|50.23|52.47|50.27|52.43|50.23|0
1638969260000|2021-12-08 13:14:20|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1638969270000|2021-12-08 13:14:30|52.43|50.23|52.4|50.2|52.43|50.23|52.4|50.2|0
1638969280000|2021-12-08 13:14:40|52.43|50.23|52.43|50.23|52.47|50.27|52.43|50.23|0
1638969290000|2021-12-08 13:14:50|52.45|50.25|52.47|50.27|52.47|50.27|52.43|50.23|0
1638969310000|2021-12-08 13:15:10|52.53|50.33|52.56|50.36|52.56|50.36|52.53|50.33|0
1638969320000|2021-12-08 13:15:20|52.53|50.33|52.56|50.36|52.56|50.36|52.53|50.33|0
1638969330000|2021-12-08 13:15:30|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1638969340000|2021-12-08 13:15:40|52.5|50.3|52.55|50.35|52.55|50.35|52.5|50.3|0
1638969350000|2021-12-08 13:15:50|52.6|50.4|52.63|50.43|52.63|50.43|52.6|50.4|0
1638969360000|2021-12-08 13:16:00|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1638969370000|2021-12-08 13:16:10|52.53|50.33|52.56|50.36|52.56|50.36|52.53|50.33|0
1638969380000|2021-12-08 13:16:20|52.53|50.33|52.5|50.3|52.53|50.33|52.5|50.3|0
1638969390000|2021-12-08 13:16:30|52.53|50.33|52.51|50.31|52.53|50.33|52.5|50.3|0
1638969400000|2021-12-08 13:16:40|52.5|50.3|52.56|50.36|52.56|50.36|52.5|50.3|0
1638969410000|2021-12-08 13:16:50|52.58|50.38|52.56|50.36|52.58|50.38|52.56|50.36|0
1638969420000|2021-12-08 13:17:00|52.5|50.3|52.5|50.3|52.53|50.33|52.5|50.3|0
1638969430000|2021-12-08 13:17:10|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1638969440000|2021-12-08 13:17:20|52.5|50.3|52.53|50.33|52.53|50.33|52.46|50.26|0
1638969450000|2021-12-08 13:17:30|52.56|50.36|52.43|50.23|52.56|50.36|52.43|50.23|0
1638969460000|2021-12-08 13:17:40|52.46|50.26|52.43|50.23|52.46|50.26|52.43|50.23|0
1638969470000|2021-12-08 13:17:50|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1638969480000|2021-12-08 13:18:00|52.41|50.21|52.4|50.2|52.43|50.23|52.4|50.2|0
1638969490000|2021-12-08 13:18:10|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1638969500000|2021-12-08 13:18:20|52.4|50.2|52.43|50.23|52.43|50.23|52.4|50.2|0
1638969510000|2021-12-08 13:18:30|52.4|50.2|52.48|50.28|52.5|50.3|52.4|50.2|0
1638969520000|2021-12-08 13:18:40|52.5|50.3|52.53|50.33|52.56|50.36|52.5|50.3|0
1638969530000|2021-12-08 13:18:50|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1638969540000|2021-12-08 13:19:00|52.53|50.33|52.5|50.3|52.53|50.33|52.5|50.3|0
1638969550000|2021-12-08 13:19:10|52.53|50.33|52.6|50.4|52.6|50.4|52.53|50.33|0
1638969560000|2021-12-08 13:19:20|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1638969570000|2021-12-08 13:19:30|52.6|50.4|52.56|50.36|52.6|50.4|52.56|50.36|0
1638969580000|2021-12-08 13:19:40|52.58|50.38|52.66|50.46|52.66|50.46|52.58|50.38|0
1638969590000|2021-12-08 13:19:50|52.65|50.45|52.66|50.46|52.66|50.46|52.63|50.43|0
1638969600000|2021-12-08 13:20:00|52.7|50.5|52.7|50.5|52.73|50.53|52.7|50.5|0
1638969610000|2021-12-08 13:20:10|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1638969630000|2021-12-08 13:20:30|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1638969640000|2021-12-08 13:20:40|52.73|50.53|52.73|50.53|52.75|50.55|52.73|50.53|0
1638969650000|2021-12-08 13:20:50|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1638969660000|2021-12-08 13:21:00|52.73|50.53|52.73|50.53|52.76|50.56|52.73|50.53|0
1638969670000|2021-12-08 13:21:10|52.79|50.59|52.73|50.53|52.79|50.59|52.73|50.53|0
1638969680000|2021-12-08 13:21:20|52.79|50.59|52.86|50.66|52.86|50.66|52.79|50.59|0
1638969690000|2021-12-08 13:21:30|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1638969700000|2021-12-08 13:21:40|52.79|50.59|52.79|50.59|52.83|50.63|52.79|50.59|0
1638969710000|2021-12-08 13:21:50|52.76|50.56|52.76|50.56|52.79|50.59|52.76|50.56|0
1638969720000|2021-12-08 13:22:00|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1638969730000|2021-12-08 13:22:10|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1638969740000|2021-12-08 13:22:20|52.79|50.59|52.79|50.59|52.79|50.59|52.76|50.56|0
1638969750000|2021-12-08 13:22:30|52.76|50.56|52.79|50.59|52.81|50.61|52.76|50.56|0
1638969760000|2021-12-08 13:22:40|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1638969770000|2021-12-08 13:22:50|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1638969780000|2021-12-08 13:23:00|52.81|50.61|52.79|50.59|52.81|50.61|52.79|50.59|0
1638969790000|2021-12-08 13:23:10|52.83|50.63|52.78|50.58|52.83|50.63|52.78|50.58|0
1638969800000|2021-12-08 13:23:20|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1638969810000|2021-12-08 13:23:30|52.78|50.58|52.76|50.56|52.78|50.58|52.76|50.56|0
1638969820000|2021-12-08 13:23:40|52.79|50.59|52.78|50.58|52.79|50.59|52.78|50.58|0
1638969830000|2021-12-08 13:23:50|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1638969840000|2021-12-08 13:24:00|52.78|50.58|52.76|50.56|52.79|50.59|52.76|50.56|0
1638969850000|2021-12-08 13:24:10|52.73|50.53|52.69|50.49|52.73|50.53|52.69|50.49|0
1638969860000|2021-12-08 13:24:20|52.73|50.53|52.76|50.56|52.76|50.56|52.73|50.53|0
1638969870000|2021-12-08 13:24:30|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1638969880000|2021-12-08 13:24:40|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1638969890000|2021-12-08 13:24:50|52.89|50.69|52.96|50.76|52.96|50.76|52.89|50.69|0
1638969900000|2021-12-08 13:25:00|52.93|50.73|52.93|50.73|52.93|50.73|52.89|50.69|0
1638969910000|2021-12-08 13:25:10|52.89|50.69|52.89|50.69|52.93|50.73|52.89|50.69|0
1638969920000|2021-12-08 13:25:20|52.86|50.66|52.89|50.69|52.89|50.69|52.86|50.66|0
1638969930000|2021-12-08 13:25:30|52.93|50.73|52.91|50.71|52.93|50.73|52.91|50.71|0
1638969940000|2021-12-08 13:25:40|52.89|50.69|52.86|50.66|52.93|50.73|52.86|50.66|0
1638969950000|2021-12-08 13:25:50|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1638969980000|2021-12-08 13:26:20|52.86|50.66|52.83|50.63|52.86|50.66|52.79|50.59|0
1638969990000|2021-12-08 13:26:30|52.79|50.59|52.76|50.56|52.79|50.59|52.76|50.56|0
1638970000000|2021-12-08 13:26:40|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1638970010000|2021-12-08 13:26:50|52.78|50.58|52.79|50.59|52.79|50.59|52.78|50.58|0
1638970020000|2021-12-08 13:27:00|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1638970030000|2021-12-08 13:27:10|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1638970040000|2021-12-08 13:27:20|52.78|50.58|52.62|50.42|52.78|50.58|52.62|50.42|0
1638970050000|2021-12-08 13:27:30|52.59|50.39|52.59|50.39|52.59|50.39|52.56|50.36|0
1638970060000|2021-12-08 13:27:40|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1638970070000|2021-12-08 13:27:50|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1638970080000|2021-12-08 13:28:00|52.62|50.42|52.66|50.46|52.66|50.46|52.62|50.42|0
1638970090000|2021-12-08 13:28:10|52.62|50.42|52.62|50.42|52.62|50.42|52.59|50.39|0
1638970100000|2021-12-08 13:28:20|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1638970120000|2021-12-08 13:28:40|52.62|50.42|52.62|50.42|52.62|50.42|52.59|50.39|0
1638970130000|2021-12-08 13:28:50|52.59|50.39|52.62|50.42|52.62|50.42|52.59|50.39|0
1638970140000|2021-12-08 13:29:00|52.56|50.36|52.56|50.36|52.59|50.39|52.56|50.36|0
1638970150000|2021-12-08 13:29:10|52.52|50.32|52.59|50.39|52.59|50.39|52.52|50.32|0
1638970170000|2021-12-08 13:29:30|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1638970180000|2021-12-08 13:29:40|52.69|50.49|52.69|50.49|52.69|50.49|52.69|50.49|0
1638970190000|2021-12-08 13:29:50|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1638970200000|2021-12-08 13:30:00|52.82|50.62|52.79|50.59|52.86|50.66|52.79|50.59|0
1638970210000|2021-12-08 13:30:10|52.82|50.62|52.72|50.52|52.82|50.62|52.72|50.52|0
1638970220000|2021-12-08 13:30:20|52.76|50.56|52.69|50.49|52.76|50.56|52.69|50.49|0
1638970230000|2021-12-08 13:30:30|52.71|50.51|52.72|50.52|52.76|50.56|52.71|50.51|0
1638970240000|2021-12-08 13:30:40|52.74|50.54|52.89|50.69|52.89|50.69|52.74|50.54|0
1638970250000|2021-12-08 13:30:50|52.91|50.71|52.86|50.66|52.91|50.71|52.86|50.66|0
1638970260000|2021-12-08 13:31:00|52.82|50.62|52.89|50.69|52.89|50.69|52.82|50.62|0
1638970270000|2021-12-08 13:31:10|52.86|50.66|52.72|50.52|52.86|50.66|52.72|50.52|0
1638970280000|2021-12-08 13:31:20|52.76|50.56|52.76|50.56|52.76|50.56|52.76|50.56|0
1638970290000|2021-12-08 13:31:30|52.77|50.57|52.79|50.59|52.79|50.59|52.77|50.57|0
1638970300000|2021-12-08 13:31:40|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1638970320000|2021-12-08 13:32:00|52.82|50.62|52.72|50.52|52.82|50.62|52.72|50.52|0
1638970330000|2021-12-08 13:32:10|52.76|50.56|52.72|50.52|52.76|50.56|52.72|50.52|0
1638970350000|2021-12-08 13:32:30|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1638970380000|2021-12-08 13:33:00|52.77|50.57|52.79|50.59|52.79|50.59|52.77|50.57|0
1638970390000|2021-12-08 13:33:10|52.75|50.55|52.86|50.66|52.86|50.66|52.75|50.55|0
1638970400000|2021-12-08 13:33:20|52.85|50.65|52.85|50.65|52.89|50.69|52.85|50.65|0
1638970410000|2021-12-08 13:33:30|52.82|50.62|52.89|50.69|52.89|50.69|52.82|50.62|0
1638970420000|2021-12-08 13:33:40|52.92|50.72|52.92|50.72|52.92|50.72|52.89|50.69|0
1638970430000|2021-12-08 13:33:50|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1638970440000|2021-12-08 13:34:00|52.92|50.72|52.89|50.69|52.92|50.72|52.89|50.69|0
1638970450000|2021-12-08 13:34:10|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1638970460000|2021-12-08 13:34:20|52.89|50.69|52.85|50.65|52.89|50.69|52.85|50.65|0
1638970470000|2021-12-08 13:34:30|52.89|50.69|52.89|50.69|52.89|50.69|52.85|50.65|0
1638970480000|2021-12-08 13:34:40|52.85|50.65|52.85|50.65|52.85|50.65|52.84|50.64|0
1638970490000|2021-12-08 13:34:50|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1638970500000|2021-12-08 13:35:00|52.8|50.6|52.79|50.59|52.82|50.62|52.79|50.59|0
1638970510000|2021-12-08 13:35:10|52.8|50.6|52.82|50.62|52.82|50.62|52.8|50.6|0
1638970520000|2021-12-08 13:35:20|52.8|50.6|52.82|50.62|52.82|50.62|52.8|50.6|0
1638970530000|2021-12-08 13:35:30|52.8|50.6|52.82|50.62|52.82|50.62|52.8|50.6|0
1638970540000|2021-12-08 13:35:40|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1638970550000|2021-12-08 13:35:50|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1638970560000|2021-12-08 13:36:00|52.82|50.62|52.75|50.55|52.82|50.62|52.75|50.55|0
1638970570000|2021-12-08 13:36:10|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1638970580000|2021-12-08 13:36:20|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1638970590000|2021-12-08 13:36:30|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1638970600000|2021-12-08 13:36:40|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1638970610000|2021-12-08 13:36:50|52.82|50.62|52.82|50.62|52.82|50.62|52.82|50.62|0
1638970620000|2021-12-08 13:37:00|52.79|50.59|52.75|50.55|52.79|50.59|52.75|50.55|0
1638970640000|2021-12-08 13:37:20|52.79|50.59|52.82|50.62|52.82|50.62|52.79|50.59|0
1638970650000|2021-12-08 13:37:30|52.85|50.65|52.92|50.72|52.92|50.72|52.85|50.65|0
1638970660000|2021-12-08 13:37:40|52.89|50.69|52.85|50.65|52.89|50.69|52.85|50.65|0
1638970670000|2021-12-08 13:37:50|52.84|50.64|52.75|50.55|52.84|50.64|52.75|50.55|0
1638970680000|2021-12-08 13:38:00|52.79|50.59|52.79|50.59|52.8|50.6|52.79|50.59|0
1638970690000|2021-12-08 13:38:10|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1638970710000|2021-12-08 13:38:30|52.82|50.62|52.92|50.72|52.92|50.72|52.82|50.62|0
1638970720000|2021-12-08 13:38:40|52.95|50.75|52.92|50.72|52.95|50.75|52.92|50.72|0
1638970730000|2021-12-08 13:38:50|52.89|50.69|52.95|50.75|52.99|50.79|52.89|50.69|0
1638970740000|2021-12-08 13:39:00|53.02|50.82|53.09|50.89|53.09|50.89|53.02|50.82|0
1638970750000|2021-12-08 13:39:10|53.05|50.85|53.12|50.92|53.12|50.92|53.05|50.85|0
1638970760000|2021-12-08 13:39:20|53.1|50.9|53.05|50.85|53.1|50.9|53.05|50.85|0
1638970770000|2021-12-08 13:39:30|53.09|50.89|53.12|50.92|53.15|50.95|53.09|50.89|0
1638970780000|2021-12-08 13:39:40|53.09|50.89|52.99|50.79|53.09|50.89|52.99|50.79|0
1638970790000|2021-12-08 13:39:50|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1638970800000|2021-12-08 13:40:00|53.09|50.89|53.09|50.89|53.09|50.89|53.09|50.89|0
1638970810000|2021-12-08 13:40:10|53.12|50.92|53.12|50.92|53.12|50.92|53.09|50.89|0
1638970820000|2021-12-08 13:40:20|53.05|50.85|53.12|50.92|53.12|50.92|53.05|50.85|0
1638970830000|2021-12-08 13:40:30|53.15|50.95|53.12|50.92|53.15|50.95|53.1|50.9|0
1638970840000|2021-12-08 13:40:40|53.09|50.89|53.12|50.92|53.12|50.92|53.09|50.89|0
1638970850000|2021-12-08 13:40:50|53.09|50.89|53.05|50.85|53.09|50.89|53.05|50.85|0
1638970860000|2021-12-08 13:41:00|53.02|50.82|53.02|50.82|53.02|50.82|53.02|50.82|0
1638970870000|2021-12-08 13:41:10|53|50.8|52.92|50.72|53|50.8|52.92|50.72|0
1638970880000|2021-12-08 13:41:20|52.88|50.68|52.95|50.75|52.95|50.75|52.88|50.68|0
1638970890000|2021-12-08 13:41:30|52.93|50.73|52.95|50.75|52.95|50.75|52.93|50.73|0
1638970900000|2021-12-08 13:41:40|52.92|50.72|52.95|50.75|52.98|50.78|52.92|50.72|0
1638970910000|2021-12-08 13:41:50|52.92|50.72|52.95|50.75|52.95|50.75|52.92|50.72|0
1638970920000|2021-12-08 13:42:00|52.98|50.78|52.92|50.72|52.98|50.78|52.92|50.72|0
1638970930000|2021-12-08 13:42:10|52.95|50.75|52.93|50.73|52.95|50.75|52.93|50.73|0
1638970940000|2021-12-08 13:42:20|52.95|50.75|52.95|50.75|52.95|50.75|52.92|50.72|0
1638970950000|2021-12-08 13:42:30|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1638970960000|2021-12-08 13:42:40|52.88|50.68|52.85|50.65|52.88|50.68|52.85|50.65|0
1638970970000|2021-12-08 13:42:50|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1638970980000|2021-12-08 13:43:00|52.85|50.65|52.88|50.68|52.88|50.68|52.85|50.65|0
1638970990000|2021-12-08 13:43:10|52.92|50.72|52.95|50.75|52.95|50.75|52.92|50.72|0
1638971000000|2021-12-08 13:43:20|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1638971010000|2021-12-08 13:43:30|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1638971020000|2021-12-08 13:43:40|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1638971030000|2021-12-08 13:43:50|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1638971040000|2021-12-08 13:44:00|52.97|50.77|52.82|50.62|52.97|50.77|52.82|50.62|0
1638971050000|2021-12-08 13:44:10|52.85|50.65|52.88|50.68|52.88|50.68|52.85|50.65|0
1638971060000|2021-12-08 13:44:20|52.92|50.72|52.95|50.75|52.95|50.75|52.92|50.72|0
1638971070000|2021-12-08 13:44:30|52.93|50.73|52.88|50.68|52.93|50.73|52.88|50.68|0
1638971080000|2021-12-08 13:44:40|52.85|50.65|52.85|50.65|52.88|50.68|52.85|50.65|0
1638971090000|2021-12-08 13:44:50|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1638971100000|2021-12-08 13:45:00|52.95|50.75|52.82|50.62|52.95|50.75|52.82|50.62|0
1638971110000|2021-12-08 13:45:10|52.83|50.63|52.92|50.72|52.92|50.72|52.82|50.62|0
1638971120000|2021-12-08 13:45:20|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1638971130000|2021-12-08 13:45:30|52.93|50.73|52.92|50.72|52.95|50.75|52.92|50.72|0
1638971140000|2021-12-08 13:45:40|52.88|50.68|52.95|50.75|52.95|50.75|52.88|50.68|0
1638971150000|2021-12-08 13:45:50|52.98|50.78|52.92|50.72|52.98|50.78|52.92|50.72|0
1638971160000|2021-12-08 13:46:00|52.95|50.75|52.98|50.78|53.02|50.82|52.95|50.75|0
1638971170000|2021-12-08 13:46:10|52.95|50.75|53.02|50.82|53.02|50.82|52.95|50.75|0
1638971180000|2021-12-08 13:46:20|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1638971190000|2021-12-08 13:46:30|53.08|50.88|53.08|50.88|53.08|50.88|53.05|50.85|0
1638971200000|2021-12-08 13:46:40|53.05|50.85|52.98|50.78|53.05|50.85|52.98|50.78|0
1638971210000|2021-12-08 13:46:50|53.01|50.81|53.01|50.81|53.05|50.85|53.01|50.81|0
1638971220000|2021-12-08 13:47:00|53.03|50.83|53.05|50.85|53.05|50.85|53.01|50.81|0
1638971230000|2021-12-08 13:47:10|53.01|50.81|53.05|50.85|53.08|50.88|53.01|50.81|0
1638971240000|2021-12-08 13:47:20|53.08|50.88|53.08|50.88|53.12|50.92|53.08|50.88|0
1638971250000|2021-12-08 13:47:30|53.05|50.85|53.01|50.81|53.05|50.85|52.98|50.78|0
1638971260000|2021-12-08 13:47:40|52.98|50.78|53.05|50.85|53.05|50.85|52.98|50.78|0
1638971280000|2021-12-08 13:48:00|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1638971300000|2021-12-08 13:48:20|52.98|50.78|53.05|50.85|53.05|50.85|52.98|50.78|0
1638971330000|2021-12-08 13:48:50|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1638971340000|2021-12-08 13:49:00|53.08|50.88|53.08|50.88|53.08|50.88|53.08|50.88|0
1638971350000|2021-12-08 13:49:10|53.05|50.85|53.11|50.91|53.15|50.95|53.05|50.85|0
1638971370000|2021-12-08 13:49:30|53.15|50.95|53.1|50.9|53.15|50.95|53.1|50.9|0
1638971380000|2021-12-08 13:49:40|53.08|50.88|53.01|50.81|53.08|50.88|53.01|50.81|0
1638971390000|2021-12-08 13:49:50|52.98|50.78|52.98|50.78|53.01|50.81|52.98|50.78|0
1638971420000|2021-12-08 13:50:20|53.01|50.81|52.98|50.78|53.01|50.81|52.98|50.78|0
1638971430000|2021-12-08 13:50:30|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1638971440000|2021-12-08 13:50:40|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1638971450000|2021-12-08 13:50:50|53.01|50.81|52.98|50.78|53.01|50.81|52.98|50.78|0
1638971460000|2021-12-08 13:51:00|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1638971470000|2021-12-08 13:51:10|52.95|50.75|52.91|50.71|52.95|50.75|52.91|50.71|0
1638971480000|2021-12-08 13:51:20|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1638971490000|2021-12-08 13:51:30|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1638971500000|2021-12-08 13:51:40|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1638971510000|2021-12-08 13:51:50|53.08|50.88|53.08|50.88|53.08|50.88|53.08|50.88|0
1638971520000|2021-12-08 13:52:00|53.05|50.85|53.08|50.88|53.08|50.88|53.05|50.85|0
1638971530000|2021-12-08 13:52:10|53.11|50.91|53.05|50.85|53.11|50.91|53.05|50.85|0
1638971540000|2021-12-08 13:52:20|53.01|50.81|53.05|50.85|53.05|50.85|53.01|50.81|0
1638971550000|2021-12-08 13:52:30|53.08|50.88|53.08|50.88|53.08|50.88|53.05|50.85|0
1638971570000|2021-12-08 13:52:50|53.11|50.91|53.11|50.91|53.18|50.98|53.11|50.91|0
1638971580000|2021-12-08 13:53:00|53.05|50.85|53.01|50.81|53.08|50.88|53.01|50.81|0
1638971590000|2021-12-08 13:53:10|53|50.8|52.96|50.76|53.01|50.81|52.96|50.76|0
1638971600000|2021-12-08 13:53:20|52.94|50.74|53.01|50.81|53.04|50.84|52.94|50.74|0
1638971610000|2021-12-08 13:53:30|53.04|50.84|53.04|50.84|53.04|50.84|53.04|50.84|0
1638971620000|2021-12-08 13:53:40|53.01|50.81|52.98|50.78|53.01|50.81|52.98|50.78|0
1638971630000|2021-12-08 13:53:50|52.94|50.74|52.91|50.71|52.94|50.74|52.91|50.71|0
1638971640000|2021-12-08 13:54:00|52.94|50.74|52.94|50.74|52.98|50.78|52.94|50.74|0
1638971650000|2021-12-08 13:54:10|52.96|50.76|53.04|50.84|53.04|50.84|52.96|50.76|0
1638971660000|2021-12-08 13:54:20|53.01|50.81|52.98|50.78|53.01|50.81|52.94|50.74|0
1638971680000|2021-12-08 13:54:40|52.99|50.79|53.01|50.81|53.04|50.84|52.99|50.79|0
1638971690000|2021-12-08 13:54:50|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1638971700000|2021-12-08 13:55:00|53.01|50.81|52.98|50.78|53.01|50.81|52.98|50.78|0
1638971710000|2021-12-08 13:55:10|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1638971720000|2021-12-08 13:55:20|53.08|50.88|52.98|50.78|53.08|50.88|52.98|50.78|0
1638971730000|2021-12-08 13:55:30|53.01|50.81|52.94|50.74|53.01|50.81|52.94|50.74|0
1638971750000|2021-12-08 13:55:50|52.91|50.71|52.98|50.78|52.98|50.78|52.91|50.71|0
1638971780000|2021-12-08 13:56:20|52.94|50.74|52.98|50.78|52.98|50.78|52.94|50.74|0
1638971790000|2021-12-08 13:56:30|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1638971800000|2021-12-08 13:56:40|53.06|50.86|53.06|50.86|53.06|50.86|53.04|50.84|0
1638971810000|2021-12-08 13:56:50|53.04|50.84|53.01|50.81|53.04|50.84|53.01|50.81|0
1638971820000|2021-12-08 13:57:00|52.98|50.78|52.98|50.78|53.01|50.81|52.98|50.78|0
1638971830000|2021-12-08 13:57:10|52.94|50.74|53.01|50.81|53.01|50.81|52.94|50.74|0
1638971850000|2021-12-08 13:57:30|52.98|50.78|52.98|50.78|52.98|50.78|52.94|50.74|0
1638971860000|2021-12-08 13:57:40|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1638971880000|2021-12-08 13:58:00|53.04|50.84|53.01|50.81|53.04|50.84|53.01|50.81|0
1638971890000|2021-12-08 13:58:10|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1638971920000|2021-12-08 13:58:40|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1638971930000|2021-12-08 13:58:50|53.03|50.83|53.04|50.84|53.04|50.84|53.03|50.83|0
1638971940000|2021-12-08 13:59:00|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1638971950000|2021-12-08 13:59:10|53.04|50.84|53.01|50.81|53.04|50.84|53.01|50.81|0
1638971970000|2021-12-08 13:59:30|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638971980000|2021-12-08 13:59:40|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638972000000|2021-12-08 14:00:00|52.97|50.77|52.94|50.74|53.01|50.81|52.94|50.74|0
1638972010000|2021-12-08 14:00:10|52.91|50.71|52.94|50.74|52.97|50.77|52.91|50.71|0
1638972020000|2021-12-08 14:00:20|52.91|50.71|52.94|50.74|52.94|50.74|52.91|50.71|0
1638972030000|2021-12-08 14:00:30|52.92|50.72|52.94|50.74|52.94|50.74|52.92|50.72|0
1638972040000|2021-12-08 14:00:40|52.96|50.76|52.91|50.71|52.96|50.76|52.91|50.71|0
1638972050000|2021-12-08 14:00:50|52.92|50.72|52.94|50.74|52.94|50.74|52.91|50.71|0
1638972060000|2021-12-08 14:01:00|52.97|50.77|52.91|50.71|52.97|50.77|52.91|50.71|0
1638972070000|2021-12-08 14:01:10|52.87|50.67|52.91|50.71|52.91|50.71|52.87|50.67|0
1638972080000|2021-12-08 14:01:20|52.89|50.69|52.89|50.69|52.91|50.71|52.87|50.67|0
1638972090000|2021-12-08 14:01:30|52.91|50.71|52.91|50.71|52.91|50.71|52.91|50.71|0
1638972100000|2021-12-08 14:01:40|52.87|50.67|52.87|50.67|52.87|50.67|52.87|50.67|0
1638972110000|2021-12-08 14:01:50|52.91|50.71|52.87|50.67|52.91|50.71|52.87|50.67|0
1638972120000|2021-12-08 14:02:00|52.89|50.69|52.91|50.71|52.91|50.71|52.89|50.69|0
1638972130000|2021-12-08 14:02:10|52.94|50.74|52.94|50.74|52.94|50.74|52.91|50.71|0
1638972140000|2021-12-08 14:02:20|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1638972150000|2021-12-08 14:02:30|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1638972160000|2021-12-08 14:02:40|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1638972180000|2021-12-08 14:03:00|53.04|50.84|53.07|50.87|53.07|50.87|53.04|50.84|0
1638972190000|2021-12-08 14:03:10|53.11|50.91|53.14|50.94|53.14|50.94|53.11|50.91|0
1638972200000|2021-12-08 14:03:20|53.17|50.97|53.21|51.01|53.21|51.01|53.17|50.97|0
1638972210000|2021-12-08 14:03:30|53.17|50.97|53.21|51.01|53.21|51.01|53.17|50.97|0
1638972220000|2021-12-08 14:03:40|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1638972240000|2021-12-08 14:04:00|53.17|50.97|53.21|51.01|53.21|51.01|53.17|50.97|0
1638972250000|2021-12-08 14:04:10|53.24|51.04|53.34|51.14|53.34|51.14|53.24|51.04|0
1638972260000|2021-12-08 14:04:20|53.31|51.11|53.34|51.14|53.34|51.14|53.31|51.11|0
1638972270000|2021-12-08 14:04:30|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1638972290000|2021-12-08 14:04:50|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1638972300000|2021-12-08 14:05:00|53.37|51.17|53.31|51.11|53.37|51.17|53.27|51.07|0
1638972310000|2021-12-08 14:05:10|53.27|51.07|53.24|51.04|53.27|51.07|53.24|51.04|0
1638972320000|2021-12-08 14:05:20|53.21|51.01|53.17|50.97|53.21|51.01|53.17|50.97|0
1638972350000|2021-12-08 14:05:50|53.21|51.01|53.21|51.01|53.21|51.01|53.21|51.01|0
1638972370000|2021-12-08 14:06:10|53.17|50.97|53.24|51.04|53.24|51.04|53.17|50.97|0
1638972380000|2021-12-08 14:06:20|53.27|51.07|53.34|51.14|53.34|51.14|53.27|51.07|0
1638972390000|2021-12-08 14:06:30|53.27|51.07|53.31|51.11|53.34|51.14|53.27|51.07|0
1638972400000|2021-12-08 14:06:40|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1638972410000|2021-12-08 14:06:50|53.37|51.17|53.34|51.14|53.37|51.17|53.34|51.14|0
1638972420000|2021-12-08 14:07:00|53.31|51.11|53.34|51.14|53.34|51.14|53.31|51.11|0
1638972430000|2021-12-08 14:07:10|53.31|51.11|53.27|51.07|53.31|51.11|53.27|51.07|0
1638972440000|2021-12-08 14:07:20|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1638972450000|2021-12-08 14:07:30|53.27|51.07|53.31|51.11|53.31|51.11|53.27|51.07|0
1638972460000|2021-12-08 14:07:40|53.27|51.07|53.31|51.11|53.31|51.11|53.27|51.07|0
1638972470000|2021-12-08 14:07:50|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1638972480000|2021-12-08 14:08:00|53.31|51.11|53.31|51.11|53.31|51.11|53.29|51.09|0
1638972490000|2021-12-08 14:08:10|53.32|51.12|53.34|51.14|53.34|51.14|53.32|51.12|0
1638972500000|2021-12-08 14:08:20|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1638972510000|2021-12-08 14:08:30|53.34|51.14|53.34|51.14|53.34|51.14|53.31|51.11|0
1638972520000|2021-12-08 14:08:40|53.31|51.11|53.27|51.07|53.31|51.11|53.27|51.07|0
1638972530000|2021-12-08 14:08:50|53.31|51.11|53.31|51.11|53.31|51.11|53.31|51.11|0
1638972540000|2021-12-08 14:09:00|53.27|51.07|53.31|51.11|53.31|51.11|53.27|51.07|0
1638972550000|2021-12-08 14:09:10|53.27|51.07|53.27|51.07|53.31|51.11|53.27|51.07|0
1638972560000|2021-12-08 14:09:20|53.29|51.09|53.3|51.1|53.3|51.1|53.27|51.07|0
1638972570000|2021-12-08 14:09:30|53.37|51.17|53.34|51.14|53.37|51.17|53.34|51.14|0
1638972580000|2021-12-08 14:09:40|53.37|51.17|53.37|51.17|53.41|51.21|53.37|51.17|0
1638972590000|2021-12-08 14:09:50|53.41|51.21|53.44|51.24|53.44|51.24|53.41|51.21|0
1638972600000|2021-12-08 14:10:00|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1638972610000|2021-12-08 14:10:10|53.37|51.17|53.41|51.21|53.41|51.21|53.37|51.17|0
1638972620000|2021-12-08 14:10:20|53.37|51.17|53.37|51.17|53.41|51.21|53.37|51.17|0
1638972630000|2021-12-08 14:10:30|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1638972640000|2021-12-08 14:10:40|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1638972650000|2021-12-08 14:10:50|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1638972670000|2021-12-08 14:11:10|53.4|51.2|53.37|51.17|53.4|51.2|53.37|51.17|0
1638972680000|2021-12-08 14:11:20|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1638972690000|2021-12-08 14:11:30|53.39|51.19|53.34|51.14|53.39|51.19|53.34|51.14|0
1638972700000|2021-12-08 14:11:40|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1638972710000|2021-12-08 14:11:50|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1638972720000|2021-12-08 14:12:00|53.3|51.1|53.27|51.07|53.3|51.1|53.27|51.07|0
1638972760000|2021-12-08 14:12:40|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1638972780000|2021-12-08 14:13:00|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1638972790000|2021-12-08 14:13:10|53.4|51.2|53.37|51.17|53.4|51.2|53.37|51.17|0
1638972800000|2021-12-08 14:13:20|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1638972810000|2021-12-08 14:13:30|53.37|51.17|53.4|51.2|53.4|51.2|53.37|51.17|0
1638972820000|2021-12-08 14:13:40|53.39|51.19|53.37|51.17|53.4|51.2|53.37|51.17|0
1638972840000|2021-12-08 14:14:00|53.47|51.27|53.37|51.17|53.47|51.27|53.37|51.17|0
1638972850000|2021-12-08 14:14:10|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1638972860000|2021-12-08 14:14:20|53.37|51.17|53.44|51.24|53.44|51.24|53.37|51.17|0
1638972870000|2021-12-08 14:14:30|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1638972900000|2021-12-08 14:15:00|53.44|51.24|53.34|51.14|53.44|51.24|53.34|51.14|0
1638972910000|2021-12-08 14:15:10|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1638972920000|2021-12-08 14:15:20|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1638972930000|2021-12-08 14:15:30|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1638972940000|2021-12-08 14:15:40|53.4|51.2|53.37|51.17|53.4|51.2|53.37|51.17|0
1638972950000|2021-12-08 14:15:50|53.34|51.14|53.34|51.14|53.37|51.17|53.34|51.14|0
1638972960000|2021-12-08 14:16:00|53.33|51.13|53.37|51.17|53.37|51.17|53.33|51.13|0
1638972970000|2021-12-08 14:16:10|53.44|51.24|53.4|51.2|53.44|51.24|53.4|51.2|0
1638972980000|2021-12-08 14:16:20|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1638973000000|2021-12-08 14:16:40|53.4|51.2|53.44|51.24|53.44|51.24|53.4|51.2|0
1638973010000|2021-12-08 14:16:50|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1638973030000|2021-12-08 14:17:10|53.44|51.24|53.4|51.2|53.44|51.24|53.4|51.2|0
1638973040000|2021-12-08 14:17:20|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1638973050000|2021-12-08 14:17:30|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1638973060000|2021-12-08 14:17:40|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1638973070000|2021-12-08 14:17:50|53.37|51.17|53.33|51.13|53.37|51.17|53.33|51.13|0
1638973080000|2021-12-08 14:18:00|53.37|51.17|53.33|51.13|53.37|51.17|53.33|51.13|0
1638973100000|2021-12-08 14:18:20|53.37|51.17|53.33|51.13|53.37|51.17|53.33|51.13|0
1638973120000|2021-12-08 14:18:40|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1638973130000|2021-12-08 14:18:50|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1638973140000|2021-12-08 14:19:00|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1638973170000|2021-12-08 14:19:30|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1638973180000|2021-12-08 14:19:40|53.47|51.27|53.43|51.23|53.47|51.27|53.43|51.23|0
1638973190000|2021-12-08 14:19:50|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1638973210000|2021-12-08 14:20:10|53.43|51.23|53.47|51.27|53.47|51.27|53.43|51.23|0
1638973220000|2021-12-08 14:20:20|53.43|51.23|53.43|51.23|53.43|51.23|53.43|51.23|0
1638973230000|2021-12-08 14:20:30|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1638973270000|2021-12-08 14:21:10|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1638973280000|2021-12-08 14:21:20|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1638973290000|2021-12-08 14:21:30|53.37|51.17|53.33|51.13|53.37|51.17|53.33|51.13|0
1638973300000|2021-12-08 14:21:40|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1638973330000|2021-12-08 14:22:10|53.4|51.2|53.37|51.17|53.4|51.2|53.37|51.17|0
1638973360000|2021-12-08 14:22:40|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1638973380000|2021-12-08 14:23:00|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1638973390000|2021-12-08 14:23:10|53.28|51.08|53.3|51.1|53.3|51.1|53.28|51.08|0
1638973400000|2021-12-08 14:23:20|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1638973430000|2021-12-08 14:23:50|53.33|51.13|53.33|51.13|53.33|51.13|53.33|51.13|0
1638973480000|2021-12-08 14:24:40|53.3|51.1|53.33|51.13|53.33|51.13|53.3|51.1|0
1638973500000|2021-12-08 14:25:00|53.3|51.1|53.26|51.06|53.3|51.1|53.26|51.06|0
1638973570000|2021-12-08 14:26:10|53.3|51.1|53.26|51.06|53.3|51.1|53.26|51.06|0
1638973580000|2021-12-08 14:26:20|53.3|51.1|53.26|51.06|53.3|51.1|53.26|51.06|0
1638973590000|2021-12-08 14:26:30|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1638973610000|2021-12-08 14:26:50|53.33|51.13|53.3|51.1|53.33|51.13|53.3|51.1|0
1638973620000|2021-12-08 14:27:00|53.26|51.06|53.3|51.1|53.3|51.1|53.26|51.06|0
1638973630000|2021-12-08 14:27:10|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1638973640000|2021-12-08 14:27:20|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1638973650000|2021-12-08 14:27:30|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1638973700000|2021-12-08 14:28:20|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1638973710000|2021-12-08 14:28:30|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1638973720000|2021-12-08 14:28:40|53.13|50.93|53.16|50.96|53.16|50.96|53.13|50.93|0
1638973730000|2021-12-08 14:28:50|53.13|50.93|53.13|50.93|53.13|50.93|53.13|50.93|0
1638973740000|2021-12-08 14:29:00|53.14|50.94|53.16|50.96|53.16|50.96|53.14|50.94|0
1638973750000|2021-12-08 14:29:10|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1638973760000|2021-12-08 14:29:20|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1638973770000|2021-12-08 14:29:30|53.19|50.99|53.23|51.03|53.23|51.03|53.19|50.99|0
1638973780000|2021-12-08 14:29:40|53.19|50.99|53.16|50.96|53.19|50.99|53.16|50.96|0
1638973790000|2021-12-08 14:29:50|53.13|50.93|53.19|50.99|53.19|50.99|53.13|50.93|0
1638973800000|2021-12-08 14:30:00|52.99|50.79|52.86|50.66|52.99|50.79|52.86|50.66|0
1638973810000|2021-12-08 14:30:10|52.92|50.72|53.13|50.93|53.13|50.93|52.92|50.72|0
1638973820000|2021-12-08 14:30:20|53.23|51.03|53.13|50.93|53.23|51.03|53.13|50.93|0
1638973830000|2021-12-08 14:30:30|53.09|50.89|53.33|51.13|53.33|51.13|53.09|50.89|0
1638973840000|2021-12-08 14:30:40|53.5|51.3|53.6|51.4|53.6|51.4|53.43|51.23|0
1638973850000|2021-12-08 14:30:50|53.56|51.36|53.46|51.26|53.56|51.36|53.46|51.26|0
1638973860000|2021-12-08 14:31:00|53.53|51.33|53.97|51.77|53.97|51.77|53.39|51.19|0
1638973870000|2021-12-08 14:31:10|53.87|51.67|54.14|51.94|54.14|51.94|53.87|51.67|0
1638973880000|2021-12-08 14:31:20|54.21|52.01|54.21|52.01|54.21|52.01|54.17|51.97|0
1638973890000|2021-12-08 14:31:30|54.28|52.08|54.21|52.01|54.38|52.18|54.21|52.01|0
1638973900000|2021-12-08 14:31:40|54.38|52.18|54.31|52.11|54.38|52.18|54.31|52.11|0
1638973910000|2021-12-08 14:31:50|54.28|52.08|54.31|52.11|54.31|52.11|54.21|52.01|0
1638973920000|2021-12-08 14:32:00|54.28|52.08|54.24|52.04|54.34|52.14|54.24|52.04|0
1638973930000|2021-12-08 14:32:10|54.31|52.11|54.07|51.87|54.31|52.11|54.07|51.87|0
1638973940000|2021-12-08 14:32:20|54.09|51.89|54.07|51.87|54.14|51.94|54|51.8|0
1638973950000|2021-12-08 14:32:30|54|51.8|53.87|51.67|54|51.8|53.87|51.67|0
1638973960000|2021-12-08 14:32:40|53.82|51.62|53.63|51.43|53.83|51.63|53.63|51.43|0
1638973970000|2021-12-08 14:32:50|53.66|51.46|53.6|51.4|53.66|51.46|53.56|51.36|0
1638973980000|2021-12-08 14:33:00|53.66|51.46|53.49|51.29|53.66|51.46|53.46|51.26|0
1638973990000|2021-12-08 14:33:10|53.58|51.38|53.39|51.19|53.58|51.38|53.39|51.19|0
1638974000000|2021-12-08 14:33:20|53.36|51.16|53.39|51.19|53.49|51.29|53.33|51.13|0
1638974010000|2021-12-08 14:33:30|53.36|51.16|53.33|51.13|53.39|51.19|53.33|51.13|0
1638974020000|2021-12-08 14:33:40|53.46|51.26|53.36|51.16|53.46|51.26|53.33|51.13|0
1638974030000|2021-12-08 14:33:50|53.39|51.19|53.36|51.16|53.39|51.19|53.36|51.16|0
1638974040000|2021-12-08 14:34:00|53.38|51.18|53.29|51.09|53.38|51.18|53.29|51.09|0
1638974050000|2021-12-08 14:34:10|53.26|51.06|53.43|51.23|53.43|51.23|53.26|51.06|0
1638974060000|2021-12-08 14:34:20|53.49|51.29|53.49|51.29|53.56|51.36|53.49|51.29|0
1638974070000|2021-12-08 14:34:30|53.33|51.13|53.43|51.23|53.43|51.23|53.29|51.09|0
1638974080000|2021-12-08 14:34:40|53.39|51.19|53.49|51.29|53.66|51.46|53.39|51.19|0
1638974090000|2021-12-08 14:34:50|53.59|51.39|53.53|51.33|53.59|51.39|53.53|51.33|0
1638974100000|2021-12-08 14:35:00|53.56|51.36|53.66|51.46|53.66|51.46|53.49|51.29|0
1638974110000|2021-12-08 14:35:10|53.63|51.43|53.7|51.5|53.73|51.53|53.63|51.43|0
1638974120000|2021-12-08 14:35:20|53.63|51.43|53.29|51.09|53.63|51.43|53.29|51.09|0
1638974130000|2021-12-08 14:35:30|53.32|51.12|53.53|51.33|53.59|51.39|53.32|51.12|0
1638974140000|2021-12-08 14:35:40|53.46|51.26|53.59|51.39|53.63|51.43|53.46|51.26|0
1638974150000|2021-12-08 14:35:50|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1638974160000|2021-12-08 14:36:00|53.66|51.46|53.56|51.36|53.66|51.46|53.53|51.33|0
1638974170000|2021-12-08 14:36:10|53.59|51.39|53.7|51.5|53.76|51.56|53.59|51.39|0
1638974180000|2021-12-08 14:36:20|53.63|51.43|53.83|51.63|53.83|51.63|53.63|51.43|0
1638974190000|2021-12-08 14:36:30|53.73|51.53|53.73|51.53|53.8|51.6|53.7|51.5|0
1638974200000|2021-12-08 14:36:40|53.76|51.56|53.73|51.53|53.8|51.6|53.73|51.53|0
1638974210000|2021-12-08 14:36:50|53.7|51.5|53.9|51.7|53.9|51.7|53.63|51.43|0
1638974220000|2021-12-08 14:37:00|53.8|51.6|53.93|51.73|53.93|51.73|53.8|51.6|0
1638974230000|2021-12-08 14:37:10|53.97|51.77|54.03|51.83|54.07|51.87|53.97|51.77|0
1638974240000|2021-12-08 14:37:20|53.97|51.77|54.07|51.87|54.07|51.87|53.97|51.77|0
1638974250000|2021-12-08 14:37:30|53.93|51.73|53.93|51.73|53.93|51.73|53.9|51.7|0
1638974260000|2021-12-08 14:37:40|53.97|51.77|54.17|51.97|54.17|51.97|53.97|51.77|0
1638974270000|2021-12-08 14:37:50|54.14|51.94|54.1|51.9|54.17|51.97|54.1|51.9|0
1638974280000|2021-12-08 14:38:00|54.14|51.94|54.17|51.97|54.17|51.97|54.07|51.87|0
1638974290000|2021-12-08 14:38:10|54.24|52.04|54.38|52.18|54.38|52.18|54.24|52.04|0
1638974300000|2021-12-08 14:38:20|54.44|52.24|54.6|52.4|54.65|52.45|54.44|52.24|0
1638974310000|2021-12-08 14:38:30|54.62|52.42|54.75|52.55|54.75|52.55|54.62|52.42|0
1638974320000|2021-12-08 14:38:40|54.72|52.52|54.65|52.45|54.72|52.52|54.58|52.38|0
1638974330000|2021-12-08 14:38:50|54.68|52.48|54.51|52.31|54.68|52.48|54.48|52.28|0
1638974340000|2021-12-08 14:39:00|54.58|52.38|54.58|52.38|54.58|52.38|54.5|52.3|0
1638974350000|2021-12-08 14:39:10|54.56|52.36|54.27|52.07|54.56|52.36|54.27|52.07|0
1638974360000|2021-12-08 14:39:20|54.24|52.04|54.44|52.24|54.44|52.24|54.24|52.04|0
1638974370000|2021-12-08 14:39:30|54.41|52.21|54.38|52.18|54.41|52.21|54.31|52.11|0
1638974380000|2021-12-08 14:39:40|54.41|52.21|54.38|52.18|54.41|52.21|54.31|52.11|0
1638974390000|2021-12-08 14:39:50|54.44|52.24|54.58|52.38|54.62|52.42|54.44|52.24|0
1638974400000|2021-12-08 14:40:00|54.51|52.31|54.58|52.38|54.58|52.38|54.48|52.28|0
1638974410000|2021-12-08 14:40:10|54.44|52.24|54.14|51.94|54.44|52.24|54.14|51.94|0
1638974420000|2021-12-08 14:40:20|54.17|51.97|53.96|51.76|54.17|51.97|53.96|51.76|0
1638974430000|2021-12-08 14:40:30|53.93|51.73|53.9|51.7|53.93|51.73|53.9|51.7|0
1638974440000|2021-12-08 14:40:40|53.96|51.76|53.66|51.46|53.96|51.76|53.66|51.46|0
1638974450000|2021-12-08 14:40:50|53.59|51.39|53.39|51.19|53.59|51.39|53.39|51.19|0
1638974460000|2021-12-08 14:41:00|53.66|51.46|53.69|51.49|53.69|51.49|53.66|51.46|0
1638974470000|2021-12-08 14:41:10|53.66|51.46|53.52|51.32|53.66|51.46|53.52|51.32|0
1638974480000|2021-12-08 14:41:20|53.49|51.29|53.42|51.22|53.49|51.29|53.42|51.22|0
1638974490000|2021-12-08 14:41:30|53.49|51.29|53.42|51.22|53.49|51.29|53.39|51.19|0
1638974500000|2021-12-08 14:41:40|53.35|51.15|53.34|51.14|53.35|51.15|53.34|51.14|0
1638974510000|2021-12-08 14:41:50|53.32|51.12|53.56|51.36|53.56|51.36|53.32|51.12|0
1638974520000|2021-12-08 14:42:00|53.52|51.32|53.56|51.36|53.56|51.36|53.49|51.29|0
1638974530000|2021-12-08 14:42:10|53.62|51.42|53.49|51.29|53.62|51.42|53.49|51.29|0
1638974540000|2021-12-08 14:42:20|53.39|51.19|53.59|51.39|53.59|51.39|53.39|51.19|0
1638974550000|2021-12-08 14:42:30|53.56|51.36|53.49|51.29|53.56|51.36|53.49|51.29|0
1638974560000|2021-12-08 14:42:40|53.42|51.22|53.35|51.15|53.42|51.22|53.35|51.15|0
1638974570000|2021-12-08 14:42:50|53.39|51.19|53.46|51.26|53.49|51.29|53.39|51.19|0
1638974580000|2021-12-08 14:43:00|53.49|51.29|53.52|51.32|53.52|51.32|53.46|51.26|0
1638974590000|2021-12-08 14:43:10|53.49|51.29|53.39|51.19|53.49|51.29|53.35|51.15|0
1638974600000|2021-12-08 14:43:20|53.44|51.24|53.62|51.42|53.62|51.42|53.44|51.24|0
1638974610000|2021-12-08 14:43:30|53.83|51.63|53.76|51.56|53.83|51.63|53.76|51.56|0
1638974620000|2021-12-08 14:43:40|53.73|51.53|53.76|51.56|53.76|51.56|53.73|51.53|0
1638974630000|2021-12-08 14:43:50|53.86|51.66|53.83|51.63|53.86|51.66|53.79|51.59|0
1638974640000|2021-12-08 14:44:00|53.79|51.59|53.69|51.49|53.93|51.73|53.69|51.49|0
1638974650000|2021-12-08 14:44:10|53.73|51.53|53.76|51.56|53.79|51.59|53.73|51.53|0
1638974660000|2021-12-08 14:44:20|53.73|51.53|53.73|51.53|53.73|51.53|53.66|51.46|0
1638974670000|2021-12-08 14:44:30|53.69|51.49|53.59|51.39|53.69|51.49|53.59|51.39|0
1638974680000|2021-12-08 14:44:40|53.66|51.46|53.42|51.22|53.66|51.46|53.42|51.22|0
1638974690000|2021-12-08 14:44:50|53.49|51.29|53.59|51.39|53.59|51.39|53.49|51.29|0
1638974700000|2021-12-08 14:45:00|53.52|51.32|53.32|51.12|53.52|51.32|53.29|51.09|0
1638974710000|2021-12-08 14:45:10|53.35|51.15|53.45|51.25|53.45|51.25|53.32|51.12|0
1638974720000|2021-12-08 14:45:20|53.56|51.36|53.66|51.46|53.66|51.46|53.56|51.36|0
1638974730000|2021-12-08 14:45:30|53.59|51.39|53.49|51.29|53.62|51.42|53.49|51.29|0
1638974740000|2021-12-08 14:45:40|53.56|51.36|53.52|51.32|53.56|51.36|53.45|51.25|0
1638974750000|2021-12-08 14:45:50|53.49|51.29|53.45|51.25|53.52|51.32|53.39|51.19|0
1638974760000|2021-12-08 14:46:00|53.52|51.32|53.52|51.32|53.52|51.32|53.42|51.22|0
1638974770000|2021-12-08 14:46:10|53.5|51.3|53.45|51.25|53.5|51.3|53.45|51.25|0
1638974780000|2021-12-08 14:46:20|53.55|51.35|53.76|51.56|53.76|51.56|53.55|51.35|0
1638974790000|2021-12-08 14:46:30|53.69|51.49|53.69|51.49|53.83|51.63|53.69|51.49|0
1638974800000|2021-12-08 14:46:40|53.66|51.46|53.55|51.35|53.66|51.46|53.55|51.35|0
1638974810000|2021-12-08 14:46:50|53.59|51.39|53.59|51.39|53.69|51.49|53.59|51.39|0
1638974820000|2021-12-08 14:47:00|53.66|51.46|53.62|51.42|53.66|51.46|53.55|51.35|0
1638974830000|2021-12-08 14:47:10|53.66|51.46|53.55|51.35|53.66|51.46|53.52|51.32|0
1638974840000|2021-12-08 14:47:20|53.59|51.39|53.59|51.39|53.64|51.44|53.59|51.39|0
1638974850000|2021-12-08 14:47:30|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1638974860000|2021-12-08 14:47:40|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1638974870000|2021-12-08 14:47:50|53.66|51.46|53.49|51.29|53.66|51.46|53.49|51.29|0
1638974880000|2021-12-08 14:48:00|53.52|51.32|53.39|51.19|53.52|51.32|53.39|51.19|0
1638974890000|2021-12-08 14:48:10|53.49|51.29|53.55|51.35|53.55|51.35|53.45|51.25|0
1638974900000|2021-12-08 14:48:20|53.52|51.32|53.42|51.22|53.52|51.32|53.38|51.18|0
1638974910000|2021-12-08 14:48:30|53.38|51.18|53.35|51.15|53.38|51.18|53.32|51.12|0
1638974920000|2021-12-08 14:48:40|53.28|51.08|53.32|51.12|53.32|51.12|53.28|51.08|0
1638974930000|2021-12-08 14:48:50|53.28|51.08|53.25|51.05|53.28|51.08|53.25|51.05|0
1638974950000|2021-12-08 14:49:10|53.28|51.08|53.35|51.15|53.35|51.15|53.28|51.08|0
1638974960000|2021-12-08 14:49:20|53.38|51.18|53.28|51.08|53.38|51.18|53.28|51.08|0
1638974970000|2021-12-08 14:49:30|53.32|51.12|53.28|51.08|53.32|51.12|53.25|51.05|0
1638974980000|2021-12-08 14:49:40|53.25|51.05|53.35|51.15|53.35|51.15|53.25|51.05|0
1638974990000|2021-12-08 14:49:50|53.32|51.12|53.05|50.85|53.32|51.12|53.05|50.85|0
1638975000000|2021-12-08 14:50:00|53.18|50.98|53.08|50.88|53.18|50.98|53.08|50.88|0
1638975010000|2021-12-08 14:50:10|53.05|50.85|52.91|50.71|53.05|50.85|52.91|50.71|0
1638975020000|2021-12-08 14:50:20|52.95|50.75|52.95|50.75|53.01|50.81|52.95|50.75|0
1638975030000|2021-12-08 14:50:30|52.98|50.78|52.88|50.68|52.98|50.78|52.88|50.68|0
1638975040000|2021-12-08 14:50:40|52.75|50.55|52.61|50.41|52.75|50.55|52.61|50.41|0
1638975050000|2021-12-08 14:50:50|52.58|50.38|52.48|50.28|52.58|50.38|52.48|50.28|0
1638975060000|2021-12-08 14:51:00|52.41|50.21|52.61|50.41|52.61|50.41|52.41|50.21|0
1638975070000|2021-12-08 14:51:10|52.58|50.38|52.65|50.45|52.65|50.45|52.58|50.38|0
1638975080000|2021-12-08 14:51:20|52.61|50.41|52.58|50.38|52.65|50.45|52.58|50.38|0
1638975090000|2021-12-08 14:51:30|52.55|50.35|52.51|50.31|52.58|50.38|52.51|50.31|0
1638975100000|2021-12-08 14:51:40|52.48|50.28|52.45|50.25|52.51|50.31|52.45|50.25|0
1638975110000|2021-12-08 14:51:50|52.41|50.21|52.45|50.25|52.48|50.28|52.41|50.21|0
1638975120000|2021-12-08 14:52:00|52.48|50.28|52.48|50.28|52.48|50.28|52.45|50.25|0
1638975130000|2021-12-08 14:52:10|52.51|50.31|52.55|50.35|52.55|50.35|52.51|50.31|0
1638975140000|2021-12-08 14:52:20|52.68|50.48|52.58|50.38|52.68|50.48|52.55|50.35|0
1638975150000|2021-12-08 14:52:30|52.61|50.41|52.56|50.36|52.61|50.41|52.56|50.36|0
1638975160000|2021-12-08 14:52:40|52.51|50.31|52.51|50.31|52.58|50.38|52.51|50.31|0
1638975170000|2021-12-08 14:52:50|52.48|50.28|52.41|50.21|52.48|50.28|52.41|50.21|0
1638975180000|2021-12-08 14:53:00|52.48|50.28|52.41|50.21|52.51|50.31|52.41|50.21|0
1638975190000|2021-12-08 14:53:10|52.45|50.25|52.48|50.28|52.48|50.28|52.41|50.21|0
1638975200000|2021-12-08 14:53:20|52.45|50.25|52.51|50.31|52.51|50.31|52.45|50.25|0
1638975210000|2021-12-08 14:53:30|52.48|50.28|52.51|50.31|52.51|50.31|52.45|50.25|0
1638975220000|2021-12-08 14:53:40|52.48|50.28|52.45|50.25|52.55|50.35|52.45|50.25|0
1638975230000|2021-12-08 14:53:50|52.68|50.48|52.65|50.45|52.68|50.48|52.61|50.41|0
1638975240000|2021-12-08 14:54:00|52.73|50.53|52.98|50.78|52.98|50.78|52.71|50.51|0
1638975250000|2021-12-08 14:54:10|53.08|50.88|53.21|51.01|53.31|51.11|53.08|50.88|0
1638975260000|2021-12-08 14:54:20|53.28|51.08|53.11|50.91|53.28|51.08|53.11|50.91|0
1638975270000|2021-12-08 14:54:30|53.18|50.98|53.18|50.98|53.18|50.98|53.15|50.95|0
1638975280000|2021-12-08 14:54:40|53.15|50.95|53.11|50.91|53.15|50.95|53.11|50.91|0
1638975290000|2021-12-08 14:54:50|53.05|50.85|52.98|50.78|53.05|50.85|52.94|50.74|0
1638975300000|2021-12-08 14:55:00|53.01|50.81|53.05|50.85|53.05|50.85|53.01|50.81|0
1638975310000|2021-12-08 14:55:10|53.08|50.88|53.15|50.95|53.15|50.95|53.08|50.88|0
1638975320000|2021-12-08 14:55:20|53.28|51.08|53.38|51.18|53.48|51.28|53.28|51.08|0
1638975330000|2021-12-08 14:55:30|53.41|51.21|53.48|51.28|53.48|51.28|53.41|51.21|0
1638975340000|2021-12-08 14:55:40|53.55|51.35|53.69|51.49|53.69|51.49|53.55|51.35|0
1638975350000|2021-12-08 14:55:50|53.65|51.45|53.72|51.52|53.72|51.52|53.65|51.45|0
1638975360000|2021-12-08 14:56:00|53.75|51.55|53.72|51.52|53.89|51.69|53.72|51.52|0
1638975370000|2021-12-08 14:56:10|53.75|51.55|53.72|51.52|53.75|51.55|53.58|51.38|0
1638975380000|2021-12-08 14:56:20|53.65|51.45|53.72|51.52|53.79|51.59|53.65|51.45|0
1638975390000|2021-12-08 14:56:30|53.82|51.62|53.82|51.62|53.82|51.62|53.79|51.59|0
1638975400000|2021-12-08 14:56:40|53.75|51.55|53.58|51.38|53.75|51.55|53.58|51.38|0
1638975410000|2021-12-08 14:56:50|53.68|51.48|53.68|51.48|53.79|51.59|53.65|51.45|0
1638975420000|2021-12-08 14:57:00|53.72|51.52|53.85|51.65|53.85|51.65|53.72|51.52|0
1638975430000|2021-12-08 14:57:10|53.8|51.6|53.92|51.72|53.92|51.72|53.8|51.6|0
1638975440000|2021-12-08 14:57:20|53.89|51.69|53.85|51.65|53.89|51.69|53.82|51.62|0
1638975450000|2021-12-08 14:57:30|53.82|51.62|53.89|51.69|53.92|51.72|53.82|51.62|0
1638975460000|2021-12-08 14:57:40|53.92|51.72|54.02|51.82|54.02|51.82|53.92|51.72|0
1638975470000|2021-12-08 14:57:50|54.06|51.86|53.96|51.76|54.06|51.86|53.92|51.72|0
1638975480000|2021-12-08 14:58:00|54.02|51.82|53.79|51.59|54.02|51.82|53.79|51.59|0
1638975490000|2021-12-08 14:58:10|53.65|51.45|53.68|51.48|53.7|51.5|53.65|51.45|0
1638975500000|2021-12-08 14:58:20|53.72|51.52|53.75|51.55|53.75|51.55|53.72|51.52|0
1638975510000|2021-12-08 14:58:30|53.72|51.52|53.72|51.52|53.75|51.55|53.72|51.52|0
1638975520000|2021-12-08 14:58:40|53.75|51.55|53.72|51.52|53.75|51.55|53.72|51.52|0
1638975530000|2021-12-08 14:58:50|53.75|51.55|53.65|51.45|53.75|51.55|53.62|51.42|0
1638975540000|2021-12-08 14:59:00|53.68|51.48|53.89|51.69|53.89|51.69|53.68|51.48|0
1638975550000|2021-12-08 14:59:10|53.85|51.65|53.75|51.55|53.85|51.65|53.75|51.55|0
1638975560000|2021-12-08 14:59:20|53.65|51.45|53.51|51.31|53.65|51.45|53.51|51.31|0
1638975570000|2021-12-08 14:59:30|53.58|51.38|53.78|51.58|53.78|51.58|53.58|51.38|0
1638975580000|2021-12-08 14:59:40|53.89|51.69|53.89|51.69|53.89|51.69|53.85|51.65|0
1638975590000|2021-12-08 14:59:50|53.82|51.62|53.85|51.65|53.89|51.69|53.82|51.62|0
1638975600000|2021-12-08 15:00:00|54.01|51.81|53.38|51.18|54.01|51.81|53.38|51.18|0
1638975610000|2021-12-08 15:00:10|53.61|51.41|53.34|51.14|53.61|51.41|53.34|51.14|0
1638975620000|2021-12-08 15:00:20|53.41|51.21|53.38|51.18|53.48|51.28|53.38|51.18|0
1638975630000|2021-12-08 15:00:30|53.28|51.08|53.13|50.93|53.28|51.08|53.13|50.93|0
1638975640000|2021-12-08 15:00:40|53.31|51.11|53.31|51.11|53.34|51.14|53.24|51.04|0
1638975650000|2021-12-08 15:00:50|53.41|51.21|53.55|51.35|53.55|51.35|53.41|51.21|0
1638975660000|2021-12-08 15:01:00|53.72|51.52|53.55|51.35|53.72|51.52|53.51|51.31|0
1638975670000|2021-12-08 15:01:10|53.51|51.31|53.45|51.25|53.51|51.31|53.45|51.25|0
1638975680000|2021-12-08 15:01:20|53.38|51.18|53.51|51.31|53.58|51.38|53.38|51.18|0
1638975690000|2021-12-08 15:01:30|53.58|51.38|53.61|51.41|53.65|51.45|53.58|51.38|0
1638975700000|2021-12-08 15:01:40|53.55|51.35|53.48|51.28|53.55|51.35|53.48|51.28|0
1638975710000|2021-12-08 15:01:50|53.55|51.35|53.75|51.55|53.75|51.55|53.55|51.35|0
1638975720000|2021-12-08 15:02:00|53.85|51.65|53.85|51.65|53.92|51.72|53.85|51.65|0
1638975730000|2021-12-08 15:02:10|53.82|51.62|53.85|51.65|53.85|51.65|53.72|51.52|0
1638975740000|2021-12-08 15:02:20|53.92|51.72|53.75|51.55|53.92|51.72|53.65|51.45|0
1638975750000|2021-12-08 15:02:30|53.65|51.45|53.61|51.41|53.68|51.48|53.61|51.41|0
1638975760000|2021-12-08 15:02:40|53.68|51.48|53.48|51.28|53.68|51.48|53.48|51.28|0
1638975770000|2021-12-08 15:02:50|53.51|51.31|53.44|51.24|53.55|51.35|53.44|51.24|0
1638975780000|2021-12-08 15:03:00|53.34|51.14|53.48|51.28|53.48|51.28|53.34|51.14|0
1638975790000|2021-12-08 15:03:10|53.55|51.35|53.48|51.28|53.55|51.35|53.48|51.28|0
1638975800000|2021-12-08 15:03:20|53.58|51.38|53.58|51.38|53.58|51.38|53.44|51.24|0
1638975810000|2021-12-08 15:03:30|53.65|51.45|53.65|51.45|53.65|51.45|53.55|51.35|0
1638975820000|2021-12-08 15:03:40|53.61|51.41|53.48|51.28|53.61|51.41|53.48|51.28|0
1638975830000|2021-12-08 15:03:50|53.44|51.24|53.41|51.21|53.44|51.24|53.38|51.18|0
1638975840000|2021-12-08 15:04:00|53.48|51.28|53.55|51.35|53.58|51.38|53.48|51.28|0
1638975850000|2021-12-08 15:04:10|53.58|51.38|53.61|51.41|53.65|51.45|53.58|51.38|0
1638975860000|2021-12-08 15:04:20|53.7|51.5|53.78|51.58|53.78|51.58|53.7|51.5|0
1638975870000|2021-12-08 15:04:30|53.75|51.55|53.78|51.58|53.78|51.58|53.75|51.55|0
1638975880000|2021-12-08 15:04:40|53.82|51.62|53.68|51.48|53.82|51.62|53.68|51.48|0
1638975890000|2021-12-08 15:04:50|53.71|51.51|53.58|51.38|53.71|51.51|53.58|51.38|0
1638975900000|2021-12-08 15:05:00|53.65|51.45|53.68|51.48|53.75|51.55|53.65|51.45|0
1638975910000|2021-12-08 15:05:10|53.71|51.51|53.75|51.55|53.75|51.55|53.71|51.51|0
1638975920000|2021-12-08 15:05:20|53.71|51.51|53.71|51.51|53.71|51.51|53.65|51.45|0
1638975930000|2021-12-08 15:05:30|53.78|51.58|53.65|51.45|53.78|51.58|53.65|51.45|0
1638975940000|2021-12-08 15:05:40|53.61|51.41|53.48|51.28|53.61|51.41|53.48|51.28|0
1638975950000|2021-12-08 15:05:50|53.54|51.34|53.41|51.21|53.54|51.34|53.41|51.21|0
1638975960000|2021-12-08 15:06:00|53.48|51.28|53.27|51.07|53.48|51.28|53.24|51.04|0
1638975970000|2021-12-08 15:06:10|53.24|51.04|53.31|51.11|53.31|51.11|53.24|51.04|0
1638975980000|2021-12-08 15:06:20|53.34|51.14|53.21|51.01|53.34|51.14|53.21|51.01|0
1638975990000|2021-12-08 15:06:30|53.17|50.97|53.17|50.97|53.17|50.97|53.14|50.94|0
1638976000000|2021-12-08 15:06:40|53.24|51.04|53.38|51.18|53.38|51.18|53.24|51.04|0
1638976010000|2021-12-08 15:06:50|53.34|51.14|53.37|51.17|53.37|51.17|53.34|51.14|0
1638976020000|2021-12-08 15:07:00|53.41|51.21|53.37|51.17|53.41|51.21|53.37|51.17|0
1638976030000|2021-12-08 15:07:10|53.41|51.21|53.24|51.04|53.41|51.21|53.24|51.04|0
1638976040000|2021-12-08 15:07:20|53.27|51.07|53.31|51.11|53.31|51.11|53.27|51.07|0
1638976050000|2021-12-08 15:07:30|53.34|51.14|53.61|51.41|53.61|51.41|53.34|51.14|0
1638976060000|2021-12-08 15:07:40|53.54|51.34|53.61|51.41|53.61|51.41|53.54|51.34|0
1638976070000|2021-12-08 15:07:50|53.68|51.48|53.81|51.61|53.81|51.61|53.68|51.48|0
1638976080000|2021-12-08 15:08:00|53.85|51.65|54.26|52.06|54.26|52.06|53.85|51.65|0
1638976090000|2021-12-08 15:08:10|54.22|52.02|54.22|52.02|54.29|52.09|54.19|51.99|0
1638976100000|2021-12-08 15:08:20|54.29|52.09|54.12|51.92|54.29|52.09|54.12|51.92|0
1638976110000|2021-12-08 15:08:30|54.15|51.95|54.22|52.02|54.26|52.06|54.15|51.95|0
1638976120000|2021-12-08 15:08:40|54.05|51.85|54.09|51.89|54.09|51.89|54.02|51.82|0
1638976130000|2021-12-08 15:08:50|54.15|51.95|54.19|51.99|54.22|52.02|54.15|51.95|0
1638976140000|2021-12-08 15:09:00|54.05|51.85|54.22|52.02|54.22|52.02|54.05|51.85|0
1638976150000|2021-12-08 15:09:10|54.26|52.06|54.1|51.9|54.26|52.06|54.1|51.9|0
1638976160000|2021-12-08 15:09:20|54.09|51.89|54.05|51.85|54.09|51.89|54.05|51.85|0
1638976170000|2021-12-08 15:09:30|54.02|51.82|54.05|51.85|54.05|51.85|53.98|51.78|0
1638976180000|2021-12-08 15:09:40|54.09|51.89|53.95|51.75|54.09|51.89|53.95|51.75|0
1638976190000|2021-12-08 15:09:50|54.02|51.82|54.05|51.85|54.05|51.85|54.02|51.82|0
1638976200000|2021-12-08 15:10:00|54.02|51.82|53.95|51.75|54.02|51.82|53.93|51.73|0
1638976210000|2021-12-08 15:10:10|53.91|51.71|53.91|51.71|53.95|51.75|53.91|51.71|0
1638976220000|2021-12-08 15:10:20|53.74|51.54|53.78|51.58|53.78|51.58|53.68|51.48|0
1638976230000|2021-12-08 15:10:30|53.81|51.61|53.95|51.75|53.95|51.75|53.81|51.61|0
1638976240000|2021-12-08 15:10:40|53.91|51.71|53.98|51.78|53.98|51.78|53.85|51.65|0
1638976250000|2021-12-08 15:10:50|53.91|51.71|53.85|51.65|53.91|51.71|53.85|51.65|0
1638976260000|2021-12-08 15:11:00|53.81|51.61|53.98|51.78|53.98|51.78|53.81|51.61|0
1638976270000|2021-12-08 15:11:10|53.91|51.71|53.98|51.78|54.12|51.92|53.91|51.71|0
1638976280000|2021-12-08 15:11:20|54|51.8|54.02|51.82|54.02|51.82|53.98|51.78|0
1638976290000|2021-12-08 15:11:30|53.91|51.71|53.91|51.71|53.91|51.71|53.88|51.68|0
1638976300000|2021-12-08 15:11:40|53.98|51.78|53.98|51.78|54.03|51.83|53.98|51.78|0
1638976310000|2021-12-08 15:11:50|54.02|51.82|53.95|51.75|54.12|51.92|53.95|51.75|0
1638976320000|2021-12-08 15:12:00|53.98|51.78|54.02|51.82|54.02|51.82|53.91|51.71|0
1638976330000|2021-12-08 15:12:10|54.03|51.83|53.91|51.71|54.03|51.83|53.91|51.71|0
1638976340000|2021-12-08 15:12:20|53.85|51.65|53.91|51.71|53.91|51.71|53.85|51.65|0
1638976350000|2021-12-08 15:12:30|53.81|51.61|53.74|51.54|53.81|51.61|53.74|51.54|0
1638976360000|2021-12-08 15:12:40|53.71|51.51|53.95|51.75|53.98|51.78|53.71|51.51|0
1638976370000|2021-12-08 15:12:50|53.91|51.71|53.91|51.71|53.95|51.75|53.91|51.71|0
1638976380000|2021-12-08 15:13:00|53.81|51.61|53.88|51.68|53.88|51.68|53.81|51.61|0
1638976390000|2021-12-08 15:13:10|53.85|51.65|53.88|51.68|53.88|51.68|53.85|51.65|0
1638976400000|2021-12-08 15:13:20|53.95|51.75|53.88|51.68|53.98|51.78|53.88|51.68|0
1638976410000|2021-12-08 15:13:30|53.95|51.75|53.64|51.44|53.95|51.75|53.64|51.44|0
1638976420000|2021-12-08 15:13:40|53.61|51.41|53.51|51.31|53.61|51.41|53.51|51.31|0
1638976430000|2021-12-08 15:13:50|53.44|51.24|53.4|51.2|53.51|51.31|53.4|51.2|0
1638976440000|2021-12-08 15:14:00|53.47|51.27|53.44|51.24|53.47|51.27|53.35|51.15|0
1638976450000|2021-12-08 15:14:10|53.47|51.27|53.61|51.41|53.61|51.41|53.47|51.27|0
1638976460000|2021-12-08 15:14:20|53.64|51.44|53.71|51.51|53.74|51.54|53.64|51.44|0
1638976470000|2021-12-08 15:14:30|53.67|51.47|53.81|51.61|53.84|51.64|53.67|51.47|0
1638976480000|2021-12-08 15:14:40|53.83|51.63|53.88|51.68|53.91|51.71|53.83|51.63|0
1638976490000|2021-12-08 15:14:50|53.84|51.64|53.88|51.68|53.91|51.71|53.84|51.64|0
1638976500000|2021-12-08 15:15:00|53.84|51.64|53.74|51.54|53.84|51.64|53.74|51.54|0
1638976510000|2021-12-08 15:15:10|53.67|51.47|53.61|51.41|53.67|51.47|53.61|51.41|0
1638976520000|2021-12-08 15:15:20|53.57|51.37|53.51|51.31|53.57|51.37|53.47|51.27|0
1638976530000|2021-12-08 15:15:30|53.56|51.36|53.51|51.31|53.57|51.37|53.51|51.31|0
1638976540000|2021-12-08 15:15:40|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1638976550000|2021-12-08 15:15:50|53.64|51.44|53.71|51.51|53.81|51.61|53.64|51.44|0
1638976560000|2021-12-08 15:16:00|53.61|51.41|53.47|51.27|53.61|51.41|53.47|51.27|0
1638976570000|2021-12-08 15:16:10|53.5|51.3|53.52|51.32|53.52|51.32|53.47|51.27|0
1638976580000|2021-12-08 15:16:20|53.57|51.37|53.5|51.3|53.64|51.44|53.5|51.3|0
1638976590000|2021-12-08 15:16:30|53.54|51.34|53.57|51.37|53.64|51.44|53.54|51.34|0
1638976600000|2021-12-08 15:16:40|53.64|51.44|53.67|51.47|53.67|51.47|53.64|51.44|0
1638976610000|2021-12-08 15:16:50|53.61|51.41|53.78|51.58|53.81|51.61|53.61|51.41|0
1638976620000|2021-12-08 15:17:00|53.88|51.68|53.91|51.71|53.91|51.71|53.83|51.63|0
1638976630000|2021-12-08 15:17:10|53.84|51.64|53.64|51.44|53.84|51.64|53.64|51.44|0
1638976640000|2021-12-08 15:17:20|53.67|51.47|53.57|51.37|53.67|51.47|53.57|51.37|0
1638976650000|2021-12-08 15:17:30|53.69|51.49|53.57|51.37|53.69|51.49|53.54|51.34|0
1638976660000|2021-12-08 15:17:40|53.67|51.47|53.71|51.51|53.74|51.54|53.64|51.44|0
1638976670000|2021-12-08 15:17:50|53.74|51.54|53.67|51.47|53.77|51.57|53.67|51.47|0
1638976680000|2021-12-08 15:18:00|53.61|51.41|53.62|51.42|53.64|51.44|53.61|51.41|0
1638976690000|2021-12-08 15:18:10|53.61|51.41|53.57|51.37|53.61|51.41|53.54|51.34|0
1638976700000|2021-12-08 15:18:20|53.54|51.34|53.54|51.34|53.61|51.41|53.54|51.34|0
1638976710000|2021-12-08 15:18:30|53.55|51.35|53.64|51.44|53.64|51.44|53.55|51.35|0
1638976720000|2021-12-08 15:18:40|53.67|51.47|53.62|51.42|53.67|51.47|53.62|51.42|0
1638976730000|2021-12-08 15:18:50|53.6|51.4|53.64|51.44|53.64|51.44|53.57|51.37|0
1638976740000|2021-12-08 15:19:00|53.67|51.47|53.57|51.37|53.67|51.47|53.57|51.37|0
1638976750000|2021-12-08 15:19:10|53.6|51.4|53.6|51.4|53.67|51.47|53.57|51.37|0
1638976760000|2021-12-08 15:19:20|53.67|51.47|53.74|51.54|53.74|51.54|53.67|51.47|0
1638976770000|2021-12-08 15:19:30|53.71|51.51|53.71|51.51|53.74|51.54|53.71|51.51|0
1638976780000|2021-12-08 15:19:40|53.74|51.54|53.77|51.57|53.77|51.57|53.71|51.51|0
1638976790000|2021-12-08 15:19:50|53.81|51.61|53.81|51.61|53.81|51.61|53.77|51.57|0
1638976800000|2021-12-08 15:20:00|53.84|51.64|53.64|51.44|53.84|51.64|53.64|51.44|0
1638976810000|2021-12-08 15:20:10|53.57|51.37|53.5|51.3|53.57|51.37|53.5|51.3|0
1638976820000|2021-12-08 15:20:20|53.44|51.24|53.33|51.13|53.44|51.24|53.27|51.07|0
1638976830000|2021-12-08 15:20:30|53.4|51.2|53.4|51.2|53.4|51.2|53.37|51.17|0
1638976840000|2021-12-08 15:20:40|53.33|51.13|53.37|51.17|53.37|51.17|53.27|51.07|0
1638976850000|2021-12-08 15:20:50|53.33|51.13|53.37|51.17|53.37|51.17|53.3|51.1|0
1638976860000|2021-12-08 15:21:00|53.3|51.1|53.27|51.07|53.33|51.13|53.27|51.07|0
1638976870000|2021-12-08 15:21:10|53.3|51.1|53.23|51.03|53.3|51.1|53.23|51.03|0
1638976880000|2021-12-08 15:21:20|53.27|51.07|53.33|51.13|53.33|51.13|53.27|51.07|0
1638976890000|2021-12-08 15:21:30|53.47|51.27|53.37|51.17|53.47|51.27|53.37|51.17|0
1638976900000|2021-12-08 15:21:40|53.2|51|53.27|51.07|53.27|51.07|53.2|51|0
1638976910000|2021-12-08 15:21:50|53.23|51.03|53.27|51.07|53.27|51.07|53.23|51.03|0
1638976920000|2021-12-08 15:22:00|53.23|51.03|53.27|51.07|53.27|51.07|53.23|51.03|0
1638976930000|2021-12-08 15:22:10|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1638976940000|2021-12-08 15:22:20|53.2|51|53.2|51|53.2|51|53.2|51|0
1638976950000|2021-12-08 15:22:30|53.23|51.03|53.33|51.13|53.33|51.13|53.16|50.96|0
1638976960000|2021-12-08 15:22:40|53.3|51.1|53.43|51.23|53.43|51.23|53.27|51.07|0
1638976970000|2021-12-08 15:22:50|53.4|51.2|53.23|51.03|53.4|51.2|53.23|51.03|0
1638976980000|2021-12-08 15:23:00|53.2|51|53.16|50.96|53.23|51.03|53.16|50.96|0
1638976990000|2021-12-08 15:23:10|53.23|51.03|53.3|51.1|53.33|51.13|53.23|51.03|0
1638977000000|2021-12-08 15:23:20|53.27|51.07|53.33|51.13|53.33|51.13|53.27|51.07|0
1638977010000|2021-12-08 15:23:30|53.3|51.1|53.3|51.1|53.33|51.13|53.3|51.1|0
1638977020000|2021-12-08 15:23:40|53.23|51.03|53.13|50.93|53.23|51.03|53.06|50.86|0
1638977030000|2021-12-08 15:23:50|53.1|50.9|53.2|51|53.2|51|53.1|50.9|0
1638977040000|2021-12-08 15:24:00|53.26|51.06|53.1|50.9|53.26|51.06|53.1|50.9|0
1638977050000|2021-12-08 15:24:10|53.06|50.86|53.13|50.93|53.13|50.93|53.06|50.86|0
1638977060000|2021-12-08 15:24:20|53.1|50.9|53.1|50.9|53.13|50.93|53.1|50.9|0
1638977070000|2021-12-08 15:24:30|53.06|50.86|53.06|50.86|53.1|50.9|53.06|50.86|0
1638977080000|2021-12-08 15:24:40|53.1|50.9|53.33|51.13|53.33|51.13|53.1|50.9|0
1638977090000|2021-12-08 15:24:50|53.37|51.17|53.3|51.1|53.37|51.17|53.3|51.1|0
1638977100000|2021-12-08 15:25:00|53.26|51.06|53.23|51.03|53.3|51.1|53.23|51.03|0
1638977110000|2021-12-08 15:25:10|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1638977120000|2021-12-08 15:25:20|53.3|51.1|53.26|51.06|53.3|51.1|53.26|51.06|0
1638977130000|2021-12-08 15:25:30|53.3|51.1|53.26|51.06|53.3|51.1|53.26|51.06|0
1638977140000|2021-12-08 15:25:40|53.23|51.03|53.3|51.1|53.3|51.1|53.23|51.03|0
1638977150000|2021-12-08 15:25:50|52.31|50.11|52.41|50.21|52.41|50.21|52.31|50.11|0
1638977160000|2021-12-08 15:26:00|52.31|50.11|52.24|50.04|52.31|50.11|52.24|50.04|0
1638977170000|2021-12-08 15:26:10|52.27|50.07|52.34|50.14|52.37|50.17|52.27|50.07|0
1638977180000|2021-12-08 15:26:20|52.31|50.11|52.21|50.01|52.31|50.11|52.21|50.01|0
1638977190000|2021-12-08 15:26:30|52.17|49.97|52.14|49.94|52.17|49.97|52.14|49.94|0
1638977200000|2021-12-08 15:26:40|52.17|49.97|52.14|49.94|52.17|49.97|52.14|49.94|0
1638977210000|2021-12-08 15:26:50|52.17|49.97|52.24|50.04|52.24|50.04|52.17|49.97|0
1638977220000|2021-12-08 15:27:00|52.27|50.07|52.31|50.11|52.34|50.14|52.27|50.07|0
1638977230000|2021-12-08 15:27:10|52.34|50.14|52.37|50.17|52.37|50.17|52.34|50.14|0
1638977240000|2021-12-08 15:27:20|52.44|50.24|52.51|50.31|52.51|50.31|52.41|50.21|0
1638977250000|2021-12-08 15:27:30|52.54|50.34|52.44|50.24|52.61|50.41|52.44|50.24|0
1638977260000|2021-12-08 15:27:40|52.47|50.27|52.4|50.2|52.51|50.31|52.4|50.2|0
1638977270000|2021-12-08 15:27:50|52.37|50.17|52.47|50.27|52.47|50.27|52.37|50.17|0
1638977280000|2021-12-08 15:28:00|52.4|50.2|52.47|50.27|52.47|50.27|52.4|50.2|0
1638977290000|2021-12-08 15:28:10|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1638977300000|2021-12-08 15:28:20|52.57|50.37|52.5|50.3|52.57|50.37|52.47|50.27|0
1638977310000|2021-12-08 15:28:30|52.54|50.34|52.61|50.41|52.61|50.41|52.54|50.34|0
1638977320000|2021-12-08 15:28:40|52.57|50.37|52.61|50.41|52.61|50.41|52.57|50.37|0
1638977330000|2021-12-08 15:28:50|52.67|50.47|52.87|50.67|52.87|50.67|52.67|50.47|0
1638977340000|2021-12-08 15:29:00|52.91|50.71|53.08|50.88|53.08|50.88|52.91|50.71|0
1638977350000|2021-12-08 15:29:10|53.14|50.94|53.25|51.05|53.25|51.05|53.14|50.94|0
1638977360000|2021-12-08 15:29:20|53.31|51.11|53.28|51.08|53.35|51.15|53.21|51.01|0
1638977370000|2021-12-08 15:29:30|53.31|51.11|53.45|51.25|53.45|51.25|53.31|51.11|0
1638977380000|2021-12-08 15:29:40|53.55|51.35|53.58|51.38|53.58|51.38|53.55|51.35|0
1638977390000|2021-12-08 15:29:50|53.48|51.28|53.69|51.49|53.69|51.49|53.48|51.28|0
1638977400000|2021-12-08 15:30:00|53.58|51.38|53.38|51.18|53.58|51.38|53.38|51.18|0
1638977410000|2021-12-08 15:30:10|53.35|51.15|53.35|51.15|53.35|51.15|53.23|51.03|0
1638977420000|2021-12-08 15:30:20|53.24|51.04|53.31|51.11|53.31|51.11|53.24|51.04|0
1638977430000|2021-12-08 15:30:30|53.38|51.18|53.28|51.08|53.38|51.18|53.28|51.08|0
1638977440000|2021-12-08 15:30:40|53.31|51.11|53.41|51.21|53.45|51.25|53.31|51.11|0
1638977450000|2021-12-08 15:30:50|53.45|51.25|53.41|51.21|53.45|51.25|53.41|51.21|0
1638977460000|2021-12-08 15:31:00|53.24|51.04|53.18|50.98|53.24|51.04|53.18|50.98|0
1638977470000|2021-12-08 15:31:10|53.07|50.87|53.04|50.84|53.14|50.94|53.04|50.84|0
1638977480000|2021-12-08 15:31:20|53.01|50.81|52.97|50.77|53.07|50.87|52.97|50.77|0
1638977490000|2021-12-08 15:31:30|53.04|50.84|52.97|50.77|53.04|50.84|52.97|50.77|0
1638977500000|2021-12-08 15:31:40|53.01|50.81|53.04|50.84|53.07|50.87|53.01|50.81|0
1638977510000|2021-12-08 15:31:50|53.07|50.87|53.04|50.84|53.07|50.87|53.01|50.81|0
1638977520000|2021-12-08 15:32:00|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1638977530000|2021-12-08 15:32:10|53.11|50.91|53.14|50.94|53.18|50.98|53.11|50.91|0
1638977540000|2021-12-08 15:32:20|53.18|50.98|53.11|50.91|53.18|50.98|53.11|50.91|0
1638977550000|2021-12-08 15:32:30|53.07|50.87|53.14|50.94|53.14|50.94|53.01|50.81|0
1638977560000|2021-12-08 15:32:40|53.18|50.98|53.21|51.01|53.21|51.01|53.14|50.94|0
1638977570000|2021-12-08 15:32:50|53.09|50.89|52.97|50.77|53.14|50.94|52.97|50.77|0
1638977580000|2021-12-08 15:33:00|52.99|50.79|52.87|50.67|52.99|50.79|52.87|50.67|0
1638977590000|2021-12-08 15:33:10|52.86|50.66|52.7|50.5|52.86|50.66|52.7|50.5|0
1638977600000|2021-12-08 15:33:20|52.64|50.44|52.84|50.64|52.84|50.64|52.64|50.44|0
1638977610000|2021-12-08 15:33:30|52.8|50.6|52.87|50.67|52.87|50.67|52.77|50.57|0
1638977620000|2021-12-08 15:33:40|52.86|50.66|52.92|50.72|52.94|50.74|52.86|50.66|0
1638977630000|2021-12-08 15:33:50|52.87|50.67|52.9|50.7|52.9|50.7|52.87|50.67|0
1638977640000|2021-12-08 15:34:00|52.94|50.74|53.04|50.84|53.04|50.84|52.84|50.64|0
1638977650000|2021-12-08 15:34:10|52.94|50.74|52.92|50.72|52.94|50.74|52.9|50.7|0
1638977660000|2021-12-08 15:34:20|53.04|50.84|53.11|50.91|53.11|50.91|53.04|50.84|0
1638977670000|2021-12-08 15:34:30|53.14|50.94|53.17|50.97|53.17|50.97|53.14|50.94|0
1638977680000|2021-12-08 15:34:40|53.21|51.01|53.31|51.11|53.31|51.11|53.21|51.01|0
1638977690000|2021-12-08 15:34:50|53.28|51.08|53.31|51.11|53.31|51.11|53.28|51.08|0
1638977700000|2021-12-08 15:35:00|53.33|51.13|53.48|51.28|53.48|51.28|53.33|51.13|0
1638977710000|2021-12-08 15:35:10|53.45|51.25|53.51|51.31|53.55|51.35|53.45|51.25|0
1638977720000|2021-12-08 15:35:20|53.48|51.28|53.58|51.38|53.58|51.38|53.48|51.28|0
1638977730000|2021-12-08 15:35:30|53.62|51.42|53.55|51.35|53.62|51.42|53.55|51.35|0
1638977740000|2021-12-08 15:35:40|53.51|51.31|53.55|51.35|53.55|51.35|53.48|51.28|0
1638977750000|2021-12-08 15:35:50|53.51|51.31|53.45|51.25|53.51|51.31|53.41|51.21|0
1638977760000|2021-12-08 15:36:00|53.48|51.28|53.44|51.24|53.48|51.28|53.44|51.24|0
1638977770000|2021-12-08 15:36:10|53.48|51.28|53.58|51.38|53.58|51.38|53.48|51.28|0
1638977780000|2021-12-08 15:36:20|53.62|51.42|53.61|51.41|53.65|51.45|53.61|51.41|0
1638977790000|2021-12-08 15:36:30|53.65|51.45|53.53|51.33|53.65|51.45|53.53|51.33|0
1638977800000|2021-12-08 15:36:40|53.55|51.35|53.44|51.24|53.55|51.35|53.44|51.24|0
1638977810000|2021-12-08 15:36:50|53.51|51.31|53.38|51.18|53.51|51.31|53.38|51.18|0
1638977820000|2021-12-08 15:37:00|53.33|51.13|53.34|51.14|53.34|51.14|53.31|51.11|0
1638977830000|2021-12-08 15:37:10|53.31|51.11|53.41|51.21|53.41|51.21|53.31|51.11|0
1638977840000|2021-12-08 15:37:20|53.38|51.18|53.55|51.35|53.55|51.35|53.38|51.18|0
1638977850000|2021-12-08 15:37:30|53.58|51.38|53.34|51.14|53.58|51.38|53.31|51.11|0
1638977860000|2021-12-08 15:37:40|53.31|51.11|53.41|51.21|53.41|51.21|53.31|51.11|0
1638977870000|2021-12-08 15:37:50|53.44|51.24|53.58|51.38|53.58|51.38|53.44|51.24|0
1638977880000|2021-12-08 15:38:00|53.55|51.35|53.51|51.31|53.55|51.35|53.44|51.24|0
1638977890000|2021-12-08 15:38:10|53.44|51.24|53.38|51.18|53.44|51.24|53.38|51.18|0
1638977900000|2021-12-08 15:38:20|53.41|51.21|53.41|51.21|53.48|51.28|53.41|51.21|0
1638977910000|2021-12-08 15:38:30|53.44|51.24|53.41|51.21|53.44|51.24|53.41|51.21|0
1638977920000|2021-12-08 15:38:40|53.44|51.24|53.34|51.14|53.55|51.35|53.34|51.14|0
1638977930000|2021-12-08 15:38:50|53.38|51.18|53.48|51.28|53.48|51.28|53.38|51.18|0
1638977940000|2021-12-08 15:39:00|53.43|51.23|53.41|51.21|53.44|51.24|53.36|51.16|0
1638977950000|2021-12-08 15:39:10|53.51|51.31|53.48|51.28|53.51|51.31|53.41|51.21|0
1638977960000|2021-12-08 15:39:20|53.51|51.31|53.48|51.28|53.51|51.31|53.48|51.28|0
1638977970000|2021-12-08 15:39:30|53.55|51.35|53.51|51.31|53.55|51.35|53.48|51.28|0
1638977980000|2021-12-08 15:39:40|53.55|51.35|53.51|51.31|53.55|51.35|53.43|51.23|0
1638977990000|2021-12-08 15:39:50|53.48|51.28|53.44|51.24|53.55|51.35|53.44|51.24|0
1638978000000|2021-12-08 15:40:00|53.51|51.31|53.54|51.34|53.65|51.45|53.51|51.31|0
1638978010000|2021-12-08 15:40:10|53.51|51.31|53.41|51.21|53.51|51.31|53.41|51.21|0
1638978020000|2021-12-08 15:40:20|53.44|51.24|53.41|51.21|53.48|51.28|53.41|51.21|0
1638978030000|2021-12-08 15:40:30|53.44|51.24|53.37|51.17|53.44|51.24|53.34|51.14|0
1638978040000|2021-12-08 15:40:40|53.44|51.24|53.41|51.21|53.44|51.24|53.37|51.17|0
1638978050000|2021-12-08 15:40:50|53.44|51.24|53.61|51.41|53.61|51.41|53.44|51.24|0
1638978060000|2021-12-08 15:41:00|53.6|51.4|53.65|51.45|53.68|51.48|53.6|51.4|0
1638978070000|2021-12-08 15:41:10|53.58|51.38|53.17|50.97|53.58|51.38|53.17|50.97|0
1638978080000|2021-12-08 15:41:20|53.2|51|53.27|51.07|53.27|51.07|53.2|51|0
1638978090000|2021-12-08 15:41:30|53.34|51.14|53.34|51.14|53.37|51.17|53.34|51.14|0
1638978100000|2021-12-08 15:41:40|53.24|51.04|53.29|51.09|53.29|51.09|53.24|51.04|0
1638978110000|2021-12-08 15:41:50|53.34|51.14|53.34|51.14|53.34|51.14|53.31|51.11|0
1638978120000|2021-12-08 15:42:00|53.36|51.16|53.34|51.14|53.44|51.24|53.34|51.14|0
1638978130000|2021-12-08 15:42:10|53.44|51.24|53.44|51.24|53.48|51.28|53.41|51.21|0
1638978140000|2021-12-08 15:42:20|53.43|51.23|53.41|51.21|53.43|51.23|53.37|51.17|0
1638978150000|2021-12-08 15:42:30|53.43|51.23|53.41|51.21|53.44|51.24|53.41|51.21|0
1638978160000|2021-12-08 15:42:40|53.44|51.24|53.37|51.17|53.44|51.24|53.37|51.17|0
1638978170000|2021-12-08 15:42:50|53.48|51.28|53.65|51.45|53.65|51.45|53.48|51.28|0
1638978180000|2021-12-08 15:43:00|53.61|51.41|53.65|51.45|53.75|51.55|53.61|51.41|0
1638978190000|2021-12-08 15:43:10|53.71|51.51|53.68|51.48|53.75|51.55|53.65|51.45|0
1638978200000|2021-12-08 15:43:20|53.65|51.45|53.65|51.45|53.68|51.48|53.63|51.43|0
1638978210000|2021-12-08 15:43:30|53.68|51.48|53.71|51.51|53.71|51.51|53.68|51.48|0
1638978220000|2021-12-08 15:43:40|53.68|51.48|52.16|49.96|53.68|51.48|52.16|49.96|0
1638978230000|2021-12-08 15:43:50|52.2|50|52.2|50|52.2|50|52.16|49.96|0
1638978240000|2021-12-08 15:44:00|53.29|51.09|54.19|51.99|54.23|52.03|53.29|51.09|0
1638978250000|2021-12-08 15:44:10|53.59|51.39|53.62|51.42|53.66|51.46|53.59|51.39|0
1638978260000|2021-12-08 15:44:20|53.66|51.46|53.66|51.46|53.66|51.46|53.62|51.42|0
1638978270000|2021-12-08 15:44:30|53.76|51.56|53.59|51.39|53.76|51.56|53.59|51.39|0
1638978280000|2021-12-08 15:44:40|53.55|51.35|53.54|51.34|53.55|51.35|53.54|51.34|0
1638978290000|2021-12-08 15:44:50|53.55|51.35|53.59|51.39|53.59|51.39|53.49|51.29|0
1638978300000|2021-12-08 15:45:00|53.62|51.42|53.55|51.35|53.66|51.46|53.55|51.35|0
1638978310000|2021-12-08 15:45:10|53.49|51.29|53.49|51.29|53.49|51.29|53.45|51.25|0
1638978320000|2021-12-08 15:45:20|53.52|51.32|53.69|51.49|53.69|51.49|53.52|51.32|0
1638978330000|2021-12-08 15:45:30|53.66|51.46|53.45|51.25|53.66|51.46|53.45|51.25|0
1638978340000|2021-12-08 15:45:40|53.52|51.32|53.48|51.28|53.52|51.32|53.48|51.28|0
1638978350000|2021-12-08 15:45:50|53.52|51.32|53.65|51.45|53.65|51.45|53.52|51.32|0
1638978360000|2021-12-08 15:46:00|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1638978370000|2021-12-08 15:46:10|53.59|51.39|53.52|51.32|53.59|51.39|53.48|51.28|0
1638978380000|2021-12-08 15:46:20|53.55|51.35|53.52|51.32|53.55|51.35|53.48|51.28|0
1638978390000|2021-12-08 15:46:30|53.48|51.28|53.65|51.45|53.65|51.45|53.48|51.28|0
1638978400000|2021-12-08 15:46:40|53.62|51.42|53.72|51.52|53.72|51.52|53.62|51.42|0
1638978410000|2021-12-08 15:46:50|53.83|51.63|53.83|51.63|53.86|51.66|53.81|51.61|0
1638978420000|2021-12-08 15:47:00|53.86|51.66|53.83|51.63|53.89|51.69|53.76|51.56|0
1638978430000|2021-12-08 15:47:10|53.79|51.59|53.86|51.66|53.89|51.69|53.79|51.59|0
1638978440000|2021-12-08 15:47:20|53.96|51.76|54.13|51.93|54.13|51.93|53.96|51.76|0
1638978450000|2021-12-08 15:47:30|54.17|51.97|54.13|51.93|54.2|52|54.13|51.93|0
1638978460000|2021-12-08 15:47:40|54.17|51.97|54.17|51.97|54.2|52|54.13|51.93|0
1638978470000|2021-12-08 15:47:50|54.13|51.93|54.17|51.97|54.17|51.97|54.1|51.9|0
1638978480000|2021-12-08 15:48:00|54.27|52.07|54.1|51.9|54.27|52.07|54.03|51.83|0
1638978490000|2021-12-08 15:48:10|54.06|51.86|54.03|51.83|54.06|51.86|54.03|51.83|0
1638978500000|2021-12-08 15:48:20|53.96|51.76|53.89|51.69|53.96|51.76|53.89|51.69|0
1638978510000|2021-12-08 15:48:30|53.86|51.66|53.86|51.66|53.93|51.73|53.86|51.66|0
1638978520000|2021-12-08 15:48:40|53.89|51.69|53.76|51.56|53.89|51.69|53.76|51.56|0
1638978530000|2021-12-08 15:48:50|53.82|51.62|53.76|51.56|53.82|51.62|53.76|51.56|0
1638978540000|2021-12-08 15:49:00|53.79|51.59|53.65|51.45|53.79|51.59|53.65|51.45|0
1638978550000|2021-12-08 15:49:10|53.62|51.42|53.69|51.49|53.69|51.49|53.59|51.39|0
1638978560000|2021-12-08 15:49:20|53.65|51.45|53.65|51.45|53.69|51.49|53.65|51.45|0
1638978570000|2021-12-08 15:49:30|53.69|51.49|53.62|51.42|53.69|51.49|53.62|51.42|0
1638978580000|2021-12-08 15:49:40|53.58|51.38|53.52|51.32|53.58|51.38|53.52|51.32|0
1638978590000|2021-12-08 15:49:50|53.48|51.28|53.58|51.38|53.58|51.38|53.48|51.28|0
1638978600000|2021-12-08 15:50:00|53.62|51.42|53.65|51.45|53.65|51.45|53.55|51.35|0
1638978610000|2021-12-08 15:50:10|53.58|51.38|53.62|51.42|53.62|51.42|53.52|51.32|0
1638978620000|2021-12-08 15:50:20|53.65|51.45|53.58|51.38|53.65|51.45|53.58|51.38|0
1638978630000|2021-12-08 15:50:30|53.62|51.42|53.72|51.52|53.72|51.52|53.62|51.42|0
1638978640000|2021-12-08 15:50:40|53.65|51.45|53.62|51.42|53.65|51.45|53.62|51.42|0
1638978650000|2021-12-08 15:50:50|53.65|51.45|53.55|51.35|53.65|51.45|53.55|51.35|0
1638978660000|2021-12-08 15:51:00|53.58|51.38|53.69|51.49|53.69|51.49|53.58|51.38|0
1638978670000|2021-12-08 15:51:10|53.65|51.45|53.65|51.45|53.69|51.49|53.65|51.45|0
1638978680000|2021-12-08 15:51:20|53.62|51.42|53.72|51.52|53.75|51.55|53.62|51.42|0
1638978690000|2021-12-08 15:51:30|53.62|51.42|53.72|51.52|53.72|51.52|53.62|51.42|0
1638978700000|2021-12-08 15:51:40|53.69|51.49|53.65|51.45|53.72|51.52|53.65|51.45|0
1638978710000|2021-12-08 15:51:50|53.72|51.52|53.75|51.55|53.75|51.55|53.72|51.52|0
1638978720000|2021-12-08 15:52:00|53.79|51.59|53.82|51.62|53.82|51.62|53.79|51.59|0
1638978730000|2021-12-08 15:52:10|53.75|51.55|53.79|51.59|53.79|51.59|53.75|51.55|0
1638978740000|2021-12-08 15:52:20|53.75|51.55|53.79|51.59|53.82|51.62|53.75|51.55|0
1638978750000|2021-12-08 15:52:30|53.75|51.55|53.72|51.52|53.75|51.55|53.72|51.52|0
1638978760000|2021-12-08 15:52:40|53.75|51.55|53.72|51.52|53.79|51.59|53.72|51.52|0
1638978770000|2021-12-08 15:52:50|53.75|51.55|53.82|51.62|53.82|51.62|53.75|51.55|0
1638978780000|2021-12-08 15:53:00|53.79|51.59|53.86|51.66|53.86|51.66|53.75|51.55|0
1638978790000|2021-12-08 15:53:10|53.82|51.62|53.72|51.52|53.82|51.62|53.72|51.52|0
1638978800000|2021-12-08 15:53:20|53.79|51.59|53.89|51.69|53.89|51.69|53.79|51.59|0
1638978810000|2021-12-08 15:53:30|53.92|51.72|53.92|51.72|53.96|51.76|53.92|51.72|0
1638978820000|2021-12-08 15:53:40|53.96|51.76|53.96|51.76|53.96|51.76|53.92|51.72|0
1638978830000|2021-12-08 15:53:50|54.03|51.83|54.03|51.83|54.06|51.86|54.03|51.83|0
1638978840000|2021-12-08 15:54:00|53.99|51.79|53.89|51.69|53.99|51.79|53.89|51.69|0
1638978850000|2021-12-08 15:54:10|53.86|51.66|53.96|51.76|53.96|51.76|53.86|51.66|0
1638978860000|2021-12-08 15:54:20|53.99|51.79|53.92|51.72|53.99|51.79|53.92|51.72|0
1638978870000|2021-12-08 15:54:30|53.96|51.76|53.96|51.76|53.99|51.79|53.96|51.76|0
1638978880000|2021-12-08 15:54:40|53.92|51.72|54.03|51.83|54.03|51.83|53.92|51.72|0
1638978890000|2021-12-08 15:54:50|53.99|51.79|53.99|51.79|54.03|51.83|53.99|51.79|0
1638978900000|2021-12-08 15:55:00|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1638978910000|2021-12-08 15:55:10|53.92|51.72|53.92|51.72|53.92|51.72|53.87|51.67|0
1638978920000|2021-12-08 15:55:20|53.99|51.79|53.85|51.65|53.99|51.79|53.85|51.65|0
1638978930000|2021-12-08 15:55:30|53.89|51.69|53.96|51.76|53.96|51.76|53.89|51.69|0
1638978940000|2021-12-08 15:55:40|53.99|51.79|53.92|51.72|54.03|51.83|53.92|51.72|0
1638978950000|2021-12-08 15:55:50|54.06|51.86|54.09|51.89|54.09|51.89|54.06|51.86|0
1638978960000|2021-12-08 15:56:00|54.06|51.86|54.2|52|54.2|52|54.04|51.84|0
1638978970000|2021-12-08 15:56:10|54.13|51.93|54.13|51.93|54.16|51.96|54.13|51.93|0
1638978980000|2021-12-08 15:56:20|54.16|51.96|54.23|52.03|54.23|52.03|54.16|51.96|0
1638978990000|2021-12-08 15:56:30|54.2|52|54.4|52.2|54.4|52.2|54.2|52|0
1638979000000|2021-12-08 15:56:40|54.37|52.17|54.3|52.1|54.37|52.17|54.3|52.1|0
1638979010000|2021-12-08 15:56:50|54.33|52.13|54.4|52.2|54.44|52.24|54.33|52.13|0
1638979020000|2021-12-08 15:57:00|54.37|52.17|54.3|52.1|54.37|52.17|54.27|52.07|0
1638979030000|2021-12-08 15:57:10|54.37|52.17|54.3|52.1|54.37|52.17|54.3|52.1|0
1638979040000|2021-12-08 15:57:20|54.33|52.13|54.23|52.03|54.33|52.13|54.2|52|0
1638979050000|2021-12-08 15:57:30|54.27|52.07|54.33|52.13|54.33|52.13|54.27|52.07|0
1638979060000|2021-12-08 15:57:40|54.3|52.1|54.27|52.07|54.33|52.13|54.27|52.07|0
1638979070000|2021-12-08 15:57:50|54.3|52.1|54.27|52.07|54.3|52.1|54.27|52.07|0
1638979080000|2021-12-08 15:58:00|54.3|52.1|54.3|52.1|54.33|52.13|54.3|52.1|0
1638979090000|2021-12-08 15:58:10|54.26|52.06|54.26|52.06|54.26|52.06|54.23|52.03|0
1638979100000|2021-12-08 15:58:20|54.23|52.03|54.23|52.03|54.26|52.06|54.23|52.03|0
1638979110000|2021-12-08 15:58:30|54.16|51.96|54.26|52.06|54.26|52.06|54.16|51.96|0
1638979120000|2021-12-08 15:58:40|54.23|52.03|54.26|52.06|54.26|52.06|54.23|52.03|0
1638979130000|2021-12-08 15:58:50|54.23|52.03|54.16|51.96|54.23|52.03|54.16|51.96|0
1638979140000|2021-12-08 15:59:00|54.13|51.93|54.09|51.89|54.13|51.93|54.09|51.89|0
1638979150000|2021-12-08 15:59:10|54.13|51.93|54.16|51.96|54.16|51.96|54.13|51.93|0
1638979160000|2021-12-08 15:59:20|54.14|51.94|54.16|51.96|54.2|52|54.13|51.93|0
1638979170000|2021-12-08 15:59:30|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1638979180000|2021-12-08 15:59:40|54.37|52.17|54.4|52.2|54.4|52.2|54.37|52.17|0
1638979190000|2021-12-08 15:59:50|54.44|52.24|54.49|52.29|54.49|52.29|54.44|52.24|0
1638979200000|2021-12-08 16:00:00|54.4|52.2|54.33|52.13|54.4|52.2|54.33|52.13|0
1638979210000|2021-12-08 16:00:10|54.37|52.17|54.3|52.1|54.4|52.2|54.3|52.1|0
1638979220000|2021-12-08 16:00:20|54.4|52.2|54.44|52.24|54.44|52.24|54.37|52.17|0
1638979230000|2021-12-08 16:00:30|54.4|52.2|54.47|52.27|54.47|52.27|54.4|52.2|0
1638979240000|2021-12-08 16:00:40|54.4|52.2|54.4|52.2|54.44|52.24|54.37|52.17|0
1638979250000|2021-12-08 16:00:50|54.44|52.24|54.54|52.34|54.54|52.34|54.44|52.24|0
1638979260000|2021-12-08 16:01:00|54.47|52.27|54.5|52.3|54.5|52.3|54.47|52.27|0
1638979270000|2021-12-08 16:01:10|54.57|52.37|54.44|52.24|54.57|52.37|54.44|52.24|0
1638979280000|2021-12-08 16:01:20|54.47|52.27|54.4|52.2|54.47|52.27|54.4|52.2|0
1638979290000|2021-12-08 16:01:30|54.44|52.24|54.37|52.17|54.44|52.24|54.37|52.17|0
1638979300000|2021-12-08 16:01:40|54.38|52.18|54.37|52.17|54.38|52.18|54.37|52.17|0
1638979310000|2021-12-08 16:01:50|54.38|52.18|54.44|52.24|54.44|52.24|54.37|52.17|0
1638979320000|2021-12-08 16:02:00|54.47|52.27|54.5|52.3|54.54|52.34|54.47|52.27|0
1638979330000|2021-12-08 16:02:10|54.54|52.34|54.57|52.37|54.57|52.37|54.54|52.34|0
1638979340000|2021-12-08 16:02:20|54.59|52.39|54.57|52.37|54.61|52.41|54.54|52.34|0
1638979350000|2021-12-08 16:02:30|54.61|52.41|54.57|52.37|54.64|52.44|54.57|52.37|0
1638979360000|2021-12-08 16:02:40|54.54|52.34|54.5|52.3|54.54|52.34|54.5|52.3|0
1638979370000|2021-12-08 16:02:50|54.54|52.34|54.59|52.39|54.59|52.39|54.54|52.34|0
1638979380000|2021-12-08 16:03:00|54.61|52.41|54.54|52.34|54.61|52.41|54.54|52.34|0
1638979390000|2021-12-08 16:03:10|54.61|52.41|54.64|52.44|54.64|52.44|54.61|52.41|0
1638979400000|2021-12-08 16:03:20|54.61|52.41|54.64|52.44|54.64|52.44|54.61|52.41|0
1638979410000|2021-12-08 16:03:30|54.61|52.41|54.63|52.43|54.63|52.43|54.61|52.41|0
1638979420000|2021-12-08 16:03:40|54.61|52.41|54.54|52.34|54.68|52.48|54.54|52.34|0
1638979430000|2021-12-08 16:03:50|54.5|52.3|54.5|52.3|54.57|52.37|54.5|52.3|0
1638979440000|2021-12-08 16:04:00|54.54|52.34|54.4|52.2|54.54|52.34|54.4|52.2|0
1638979450000|2021-12-08 16:04:10|54.43|52.23|54.38|52.18|54.43|52.23|54.38|52.18|0
1638979460000|2021-12-08 16:04:20|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1638979470000|2021-12-08 16:04:30|54.4|52.2|54.4|52.2|54.4|52.2|54.36|52.16|0
1638979480000|2021-12-08 16:04:40|54.43|52.23|54.47|52.27|54.47|52.27|54.43|52.23|0
1638979490000|2021-12-08 16:04:50|54.5|52.3|54.4|52.2|54.5|52.3|54.4|52.2|0
1638979500000|2021-12-08 16:05:00|54.36|52.16|54.33|52.13|54.36|52.16|54.3|52.1|0
1638979510000|2021-12-08 16:05:10|54.3|52.1|54.33|52.13|54.33|52.13|54.3|52.1|0
1638979520000|2021-12-08 16:05:20|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1638979530000|2021-12-08 16:05:30|54.33|52.13|54.3|52.1|54.33|52.13|54.3|52.1|0
1638979550000|2021-12-08 16:05:50|54.33|52.13|54.36|52.16|54.36|52.16|54.3|52.1|0
1638979560000|2021-12-08 16:06:00|54.33|52.13|54.36|52.16|54.4|52.2|54.33|52.13|0
1638979570000|2021-12-08 16:06:10|54.43|52.23|54.4|52.2|54.43|52.23|54.4|52.2|0
1638979580000|2021-12-08 16:06:20|54.36|52.16|54.47|52.27|54.47|52.27|54.36|52.16|0
1638979590000|2021-12-08 16:06:30|54.57|52.37|54.61|52.41|54.64|52.44|54.57|52.37|0
1638979600000|2021-12-08 16:06:40|54.64|52.44|54.54|52.34|54.64|52.44|54.54|52.34|0
1638979610000|2021-12-08 16:06:50|54.61|52.41|54.47|52.27|54.61|52.41|54.47|52.27|0
1638979620000|2021-12-08 16:07:00|54.43|52.23|54.33|52.13|54.43|52.23|54.33|52.13|0
1638979630000|2021-12-08 16:07:10|54.36|52.16|54.23|52.03|54.36|52.16|54.23|52.03|0
1638979640000|2021-12-08 16:07:20|54.26|52.06|54.19|51.99|54.26|52.06|54.19|51.99|0
1638979650000|2021-12-08 16:07:30|54.23|52.03|54.19|51.99|54.23|52.03|54.19|51.99|0
1638979660000|2021-12-08 16:07:40|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1638979670000|2021-12-08 16:07:50|54.26|52.06|54.23|52.03|54.26|52.06|54.23|52.03|0
1638979680000|2021-12-08 16:08:00|54.29|52.09|54.26|52.06|54.29|52.09|54.23|52.03|0
1638979690000|2021-12-08 16:08:10|54.23|52.03|54.26|52.06|54.26|52.06|54.23|52.03|0
1638979700000|2021-12-08 16:08:20|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1638979710000|2021-12-08 16:08:30|54.26|52.06|54.19|51.99|54.26|52.06|54.19|51.99|0
1638979720000|2021-12-08 16:08:40|54.16|51.96|54.09|51.89|54.16|51.96|54.09|51.89|0
1638979730000|2021-12-08 16:08:50|54.12|51.92|54.16|51.96|54.16|51.96|54.12|51.92|0
1638979740000|2021-12-08 16:09:00|54.12|51.92|54.16|51.96|54.16|51.96|54.12|51.92|0
1638979750000|2021-12-08 16:09:10|54.19|51.99|54.16|51.96|54.19|51.99|54.16|51.96|0
1638979760000|2021-12-08 16:09:20|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1638979770000|2021-12-08 16:09:30|54.09|51.89|54.05|51.85|54.09|51.89|54.05|51.85|0
1638979780000|2021-12-08 16:09:40|53.98|51.78|54.04|51.84|54.04|51.84|53.95|51.75|0
1638979790000|2021-12-08 16:09:50|54.02|51.82|54.02|51.82|54.02|51.82|53.98|51.78|0
1638979800000|2021-12-08 16:10:00|54.09|51.89|54.09|51.89|54.09|51.89|54.05|51.85|0
1638979810000|2021-12-08 16:10:10|54.02|51.82|53.95|51.75|54.05|51.85|53.95|51.75|0
1638979820000|2021-12-08 16:10:20|53.98|51.78|54.02|51.82|54.02|51.82|53.98|51.78|0
1638979830000|2021-12-08 16:10:30|54.05|51.85|54.09|51.89|54.09|51.89|54.02|51.82|0
1638979840000|2021-12-08 16:10:40|54.05|51.85|54.05|51.85|54.05|51.85|54.02|51.82|0
1638979850000|2021-12-08 16:10:50|54.02|51.82|53.98|51.78|54.02|51.82|53.98|51.78|0
1638979860000|2021-12-08 16:11:00|54.05|51.85|53.98|51.78|54.09|51.89|53.98|51.78|0
1638979870000|2021-12-08 16:11:10|54.02|51.82|54.09|51.89|54.09|51.89|54.02|51.82|0
1638979880000|2021-12-08 16:11:20|54.07|51.87|54.05|51.85|54.09|51.89|54.05|51.85|0
1638979890000|2021-12-08 16:11:30|54.02|51.82|54.02|51.82|54.05|51.85|54.02|51.82|0
1638979900000|2021-12-08 16:11:40|54.05|51.85|54.05|51.85|54.05|51.85|54.02|51.82|0
1638979910000|2021-12-08 16:11:50|54.02|51.82|54.02|51.82|54.02|51.82|54.02|51.82|0
1638979920000|2021-12-08 16:12:00|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1638979930000|2021-12-08 16:12:10|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1638979940000|2021-12-08 16:12:20|53.91|51.71|53.91|51.71|53.91|51.71|53.91|51.71|0
1638979950000|2021-12-08 16:12:30|53.88|51.68|53.85|51.65|53.88|51.68|53.85|51.65|0
1638979960000|2021-12-08 16:12:40|53.81|51.61|53.78|51.58|53.81|51.61|53.78|51.58|0
1638979970000|2021-12-08 16:12:50|53.81|51.61|53.78|51.58|53.81|51.61|53.78|51.58|0
1638979980000|2021-12-08 16:13:00|53.81|51.61|53.81|51.61|53.81|51.61|53.81|51.61|0
1638979990000|2021-12-08 16:13:10|53.78|51.58|53.78|51.58|53.78|51.58|53.78|51.58|0
1638980000000|2021-12-08 16:13:20|53.74|51.54|53.74|51.54|53.78|51.58|53.74|51.54|0
1638980010000|2021-12-08 16:13:30|53.71|51.51|53.67|51.47|53.71|51.51|53.67|51.47|0
1638980020000|2021-12-08 16:13:40|53.71|51.51|53.67|51.47|53.71|51.51|53.67|51.47|0
1638980030000|2021-12-08 16:13:50|53.71|51.51|53.64|51.44|53.71|51.51|53.64|51.44|0
1638980040000|2021-12-08 16:14:00|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1638980050000|2021-12-08 16:14:10|53.64|51.44|53.57|51.37|53.64|51.44|53.57|51.37|0
1638980060000|2021-12-08 16:14:20|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1638980070000|2021-12-08 16:14:30|53.57|51.37|53.61|51.41|53.61|51.41|53.57|51.37|0
1638980080000|2021-12-08 16:14:40|53.57|51.37|53.54|51.34|53.57|51.37|53.54|51.34|0
1638980090000|2021-12-08 16:14:50|53.61|51.41|53.64|51.44|53.64|51.44|53.61|51.41|0
1638980100000|2021-12-08 16:15:00|53.67|51.47|53.67|51.47|53.67|51.47|53.64|51.44|0
1638980110000|2021-12-08 16:15:10|53.64|51.44|53.61|51.41|53.64|51.44|53.61|51.41|0
1638980120000|2021-12-08 16:15:20|53.57|51.37|53.57|51.37|53.57|51.37|53.54|51.34|0
1638980130000|2021-12-08 16:15:30|53.6|51.4|53.6|51.4|53.64|51.44|53.6|51.4|0
1638980140000|2021-12-08 16:15:40|53.64|51.44|53.67|51.47|53.67|51.47|53.64|51.44|0
1638980150000|2021-12-08 16:15:50|53.74|51.54|53.67|51.47|53.74|51.54|53.67|51.47|0
1638980160000|2021-12-08 16:16:00|53.71|51.51|53.71|51.51|53.71|51.51|53.71|51.51|0
1638980170000|2021-12-08 16:16:10|53.74|51.54|53.78|51.58|53.78|51.58|53.74|51.54|0
1638980180000|2021-12-08 16:16:20|53.74|51.54|53.77|51.57|53.77|51.57|53.74|51.54|0
1638980190000|2021-12-08 16:16:30|53.74|51.54|53.77|51.57|53.77|51.57|53.74|51.54|0
1638980200000|2021-12-08 16:16:40|53.81|51.61|53.84|51.64|53.84|51.64|53.81|51.61|0
1638980210000|2021-12-08 16:16:50|53.81|51.61|53.81|51.61|53.81|51.61|53.81|51.61|0
1638980220000|2021-12-08 16:17:00|53.77|51.57|53.84|51.64|53.84|51.64|53.77|51.57|0
1638980230000|2021-12-08 16:17:10|53.88|51.68|53.88|51.68|53.88|51.68|53.84|51.64|0
1638980240000|2021-12-08 16:17:20|53.84|51.64|53.77|51.57|53.84|51.64|53.77|51.57|0
1638980250000|2021-12-08 16:17:30|53.81|51.61|53.81|51.61|53.81|51.61|53.77|51.57|0
1638980260000|2021-12-08 16:17:40|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1638980270000|2021-12-08 16:17:50|53.77|51.57|53.77|51.57|53.77|51.57|53.74|51.54|0
1638980280000|2021-12-08 16:18:00|53.81|51.61|53.88|51.68|53.88|51.68|53.81|51.61|0
1638980290000|2021-12-08 16:18:10|53.91|51.71|53.94|51.74|53.95|51.75|53.91|51.71|0
1638980300000|2021-12-08 16:18:20|53.98|51.78|53.98|51.78|53.98|51.78|53.94|51.74|0
1638980310000|2021-12-08 16:18:30|53.94|51.74|53.94|51.74|53.98|51.78|53.94|51.74|0
1638980320000|2021-12-08 16:18:40|53.91|51.71|53.94|51.74|53.94|51.74|53.89|51.69|0
1638980340000|2021-12-08 16:19:00|53.98|51.78|53.18|50.98|53.98|51.78|53.18|50.98|0
1638980350000|2021-12-08 16:19:10|53.14|50.94|53.14|50.94|53.14|50.94|53.14|50.94|0
1638980360000|2021-12-08 16:19:20|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1638980370000|2021-12-08 16:19:30|53.01|50.81|53.04|50.84|53.04|50.84|53.01|50.81|0
1638980380000|2021-12-08 16:19:40|53.07|50.87|53.07|50.87|53.07|50.87|53.07|50.87|0
1638980390000|2021-12-08 16:19:50|53.04|50.84|53.07|50.87|53.07|50.87|53.04|50.84|0
1638980400000|2021-12-08 16:20:00|53.04|50.84|53.11|50.91|53.11|50.91|53.04|50.84|0
1638980410000|2021-12-08 16:20:10|53.14|50.94|53.18|50.98|53.18|50.98|53.14|50.94|0
1638980420000|2021-12-08 16:20:20|53.21|51.01|53.18|50.98|53.21|51.01|53.18|50.98|0
1638980430000|2021-12-08 16:20:30|53.11|50.91|53.14|50.94|53.14|50.94|53.11|50.91|0
1638980440000|2021-12-08 16:20:40|53.11|50.91|52.97|50.77|53.11|50.91|52.97|50.77|0
1638980450000|2021-12-08 16:20:50|53.01|50.81|53.01|50.81|53.01|50.81|53.01|50.81|0
1638980460000|2021-12-08 16:21:00|52.97|50.77|52.94|50.74|52.97|50.77|52.9|50.7|0
1638980470000|2021-12-08 16:21:10|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1638980480000|2021-12-08 16:21:20|52.94|50.74|52.94|50.74|52.94|50.74|52.9|50.7|0
1638980490000|2021-12-08 16:21:30|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638980500000|2021-12-08 16:21:40|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638980510000|2021-12-08 16:21:50|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638980520000|2021-12-08 16:22:00|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638980530000|2021-12-08 16:22:10|52.9|50.7|52.94|50.74|52.94|50.74|52.9|50.7|0
1638980540000|2021-12-08 16:22:20|52.9|50.7|52.94|50.74|52.94|50.74|52.9|50.7|0
1638980550000|2021-12-08 16:22:30|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638980560000|2021-12-08 16:22:40|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638980570000|2021-12-08 16:22:50|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638980580000|2021-12-08 16:23:00|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1638980590000|2021-12-08 16:23:10|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1638980600000|2021-12-08 16:23:20|52.9|50.7|52.94|50.74|52.94|50.74|52.9|50.7|0
1638980610000|2021-12-08 16:23:30|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638980620000|2021-12-08 16:23:40|52.9|50.7|52.94|50.74|52.94|50.74|52.9|50.7|0
1638980630000|2021-12-08 16:23:50|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1638980640000|2021-12-08 16:24:00|52.95|50.75|53|50.8|53|50.8|52.94|50.74|0
1638980650000|2021-12-08 16:24:10|53.04|50.84|53|50.8|53.04|50.84|53|50.8|0
1638980660000|2021-12-08 16:24:20|52.97|50.77|52.94|50.74|52.97|50.77|52.94|50.74|0
1638980670000|2021-12-08 16:24:30|52.97|50.77|53|50.8|53|50.8|52.97|50.77|0
1638980680000|2021-12-08 16:24:40|52.97|50.77|52.97|50.77|52.97|50.77|52.97|50.77|0
1638980690000|2021-12-08 16:24:50|52.94|50.74|52.94|50.74|52.94|50.74|52.94|50.74|0
1638980700000|2021-12-08 16:25:00|52.9|50.7|52.87|50.67|52.9|50.7|52.87|50.67|0
1638980710000|2021-12-08 16:25:10|52.83|50.63|52.83|50.63|52.87|50.67|52.83|50.63|0
1638980720000|2021-12-08 16:25:20|52.87|50.67|52.83|50.63|52.87|50.67|52.83|50.63|0
1638980740000|2021-12-08 16:25:40|52.87|50.67|52.83|50.63|52.87|50.67|52.83|50.63|0
1638980750000|2021-12-08 16:25:50|52.8|50.6|52.8|50.6|52.83|50.63|52.8|50.6|0
1638980760000|2021-12-08 16:26:00|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1638980770000|2021-12-08 16:26:10|52.8|50.6|52.77|50.57|52.8|50.6|52.77|50.57|0
1638980780000|2021-12-08 16:26:20|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1638980790000|2021-12-08 16:26:30|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1638980800000|2021-12-08 16:26:40|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1638980820000|2021-12-08 16:27:00|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1638980840000|2021-12-08 16:27:20|52.7|50.5|52.73|50.53|52.73|50.53|52.7|50.5|0
1638980850000|2021-12-08 16:27:30|52.77|50.57|52.73|50.53|52.77|50.57|52.73|50.53|0
1638980860000|2021-12-08 16:27:40|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1638980870000|2021-12-08 16:27:50|52.73|50.53|52.63|50.43|52.73|50.53|52.63|50.43|0
1638980880000|2021-12-08 16:28:00|52.6|50.4|52.6|50.4|52.6|50.4|52.6|50.4|0
1638980890000|2021-12-08 16:28:10|52.63|50.43|52.56|50.36|52.63|50.43|52.56|50.36|0
1638980900000|2021-12-08 16:28:20|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1638980910000|2021-12-08 16:28:30|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1638980920000|2021-12-08 16:28:40|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1638980930000|2021-12-08 16:28:50|52.5|50.3|52.5|50.3|52.53|50.33|52.5|50.3|0
1638980940000|2021-12-08 16:29:00|52.53|50.33|52.53|50.33|52.53|50.33|52.5|50.3|0
1638980950000|2021-12-08 16:29:10|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1638980970000|2021-12-08 16:29:30|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1638980980000|2021-12-08 16:29:40|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1638980990000|2021-12-08 16:29:50|52.46|50.26|52.43|50.23|52.46|50.26|52.43|50.23|0
1638981000000|2021-12-08 16:30:00|52.46|50.26|52.39|50.19|52.46|50.26|52.39|50.19|0
1638981010000|2021-12-08 16:30:10|52.43|50.23|52.43|50.23|52.43|50.23|52.39|50.19|0
1638981020000|2021-12-08 16:30:20|52.46|50.26|52.46|50.26|52.49|50.29|52.46|50.26|0
1638981030000|2021-12-08 16:30:30|52.49|50.29|52.39|50.19|52.49|50.29|52.39|50.19|0
1638981040000|2021-12-08 16:30:40|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1638981050000|2021-12-08 16:30:50|52.29|50.09|52.19|49.99|52.29|50.09|52.19|49.99|0
1638981060000|2021-12-08 16:31:00|52.26|50.06|52.19|49.99|52.26|50.06|52.16|49.96|0
1638981070000|2021-12-08 16:31:10|52.16|49.96|52.23|50.03|52.23|50.03|52.16|49.96|0
1638981080000|2021-12-08 16:31:20|52.29|50.09|52.43|50.23|52.43|50.23|52.29|50.09|0
1638981090000|2021-12-08 16:31:30|52.46|50.26|52.63|50.43|52.63|50.43|52.46|50.26|0
1638981100000|2021-12-08 16:31:40|52.53|50.33|52.59|50.39|52.59|50.39|52.49|50.29|0
1638981110000|2021-12-08 16:31:50|52.66|50.46|52.8|50.6|52.8|50.6|52.66|50.46|0
1638981120000|2021-12-08 16:32:00|52.76|50.56|52.8|50.6|52.8|50.6|52.73|50.53|0
1638981130000|2021-12-08 16:32:10|52.78|50.58|53|50.8|53|50.8|52.78|50.58|0
1638981140000|2021-12-08 16:32:20|52.93|50.73|52.83|50.63|52.93|50.73|52.8|50.6|0
1638981150000|2021-12-08 16:32:30|52.8|50.6|52.83|50.63|52.83|50.63|52.8|50.6|0
1638981160000|2021-12-08 16:32:40|52.8|50.6|52.76|50.56|52.83|50.63|52.76|50.56|0
1638981170000|2021-12-08 16:32:50|52.8|50.6|52.76|50.56|52.8|50.6|52.73|50.53|0
1638981180000|2021-12-08 16:33:00|52.73|50.53|52.76|50.56|52.76|50.56|52.73|50.53|0
1638981190000|2021-12-08 16:33:10|52.8|50.6|52.73|50.53|52.8|50.6|52.71|50.51|0
1638981200000|2021-12-08 16:33:20|52.76|50.56|52.76|50.56|52.8|50.6|52.76|50.56|0
1638981210000|2021-12-08 16:33:30|52.83|50.63|52.8|50.6|52.83|50.63|52.8|50.6|0
1638981220000|2021-12-08 16:33:40|52.83|50.63|52.73|50.53|52.83|50.63|52.73|50.53|0
1638981230000|2021-12-08 16:33:50|52.76|50.56|52.8|50.6|52.8|50.6|52.73|50.53|0
1638981240000|2021-12-08 16:34:00|52.83|50.63|53|50.8|53|50.8|52.83|50.63|0
1638981250000|2021-12-08 16:34:10|52.97|50.77|52.8|50.6|52.97|50.77|52.8|50.6|0
1638981260000|2021-12-08 16:34:20|52.86|50.66|52.83|50.63|52.86|50.66|52.8|50.6|0
1638981270000|2021-12-08 16:34:30|52.76|50.56|52.76|50.56|52.83|50.63|52.76|50.56|0
1638981280000|2021-12-08 16:34:40|52.8|50.6|52.86|50.66|52.86|50.66|52.8|50.6|0
1638981290000|2021-12-08 16:34:50|52.83|50.63|52.76|50.56|52.83|50.63|52.76|50.56|0
1638981300000|2021-12-08 16:35:00|52.9|50.7|52.9|50.7|52.9|50.7|52.9|50.7|0
1638981310000|2021-12-08 16:35:10|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1638981320000|2021-12-08 16:35:20|52.96|50.76|52.86|50.66|52.96|50.76|52.83|50.63|0
1638981330000|2021-12-08 16:35:30|52.83|50.63|52.78|50.58|52.83|50.63|52.78|50.58|0
1638981340000|2021-12-08 16:35:40|52.86|50.66|52.83|50.63|52.86|50.66|52.8|50.6|0
1638981350000|2021-12-08 16:35:50|52.93|50.73|52.9|50.7|52.93|50.73|52.9|50.7|0
1638981360000|2021-12-08 16:36:00|52.88|50.68|52.9|50.7|52.9|50.7|52.86|50.66|0
1638981370000|2021-12-08 16:36:10|52.86|50.66|52.9|50.7|52.93|50.73|52.86|50.66|0
1638981380000|2021-12-08 16:36:20|52.85|50.65|52.73|50.53|52.85|50.65|52.73|50.53|0
1638981390000|2021-12-08 16:36:30|52.79|50.59|52.9|50.7|52.9|50.7|52.79|50.59|0
1638981400000|2021-12-08 16:36:40|52.93|50.73|52.93|50.73|52.93|50.73|52.93|50.73|0
1638981410000|2021-12-08 16:36:50|53|50.8|52.93|50.73|53|50.8|52.93|50.73|0
1638981420000|2021-12-08 16:37:00|52.96|50.76|52.86|50.66|52.96|50.76|52.86|50.66|0
1638981430000|2021-12-08 16:37:10|52.93|50.73|52.86|50.66|52.93|50.73|52.86|50.66|0
1638981440000|2021-12-08 16:37:20|52.83|50.63|52.83|50.63|52.83|50.63|52.83|50.63|0
1638981460000|2021-12-08 16:37:40|52.86|50.66|52.9|50.7|52.9|50.7|52.83|50.63|0
1638981470000|2021-12-08 16:37:50|52.79|50.59|52.83|50.63|52.86|50.66|52.79|50.59|0
1638981480000|2021-12-08 16:38:00|52.79|50.59|52.79|50.59|52.79|50.59|52.76|50.56|0
1638981490000|2021-12-08 16:38:10|52.81|50.61|52.85|50.65|52.85|50.65|52.79|50.59|0
1638981500000|2021-12-08 16:38:20|52.86|50.66|52.79|50.59|52.86|50.66|52.79|50.59|0
1638981510000|2021-12-08 16:38:30|52.83|50.63|52.78|50.58|52.83|50.63|52.78|50.58|0
1638981520000|2021-12-08 16:38:40|52.79|50.59|52.83|50.63|52.83|50.63|52.78|50.58|0
1638981530000|2021-12-08 16:38:50|52.79|50.59|52.78|50.58|52.79|50.59|52.76|50.56|0
1638981540000|2021-12-08 16:39:00|52.79|50.59|52.86|50.66|52.86|50.66|52.79|50.59|0
1638981550000|2021-12-08 16:39:10|52.89|50.69|52.81|50.61|52.89|50.69|52.81|50.61|0
1638981560000|2021-12-08 16:39:20|52.79|50.59|52.79|50.59|52.79|50.59|52.76|50.56|0
1638981570000|2021-12-08 16:39:30|52.76|50.56|52.79|50.59|52.79|50.59|52.76|50.56|0
1638981580000|2021-12-08 16:39:40|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1638981590000|2021-12-08 16:39:50|52.78|50.58|52.83|50.63|52.83|50.63|52.78|50.58|0
1638981600000|2021-12-08 16:40:00|52.79|50.59|52.79|50.59|52.83|50.63|52.76|50.56|0
1638981610000|2021-12-08 16:40:10|52.83|50.63|52.86|50.66|52.86|50.66|52.83|50.63|0
1638981620000|2021-12-08 16:40:20|52.89|50.69|52.93|50.73|52.93|50.73|52.89|50.69|0
1638981630000|2021-12-08 16:40:30|52.88|50.68|52.86|50.66|52.89|50.69|52.86|50.66|0
1638981640000|2021-12-08 16:40:40|52.83|50.63|52.79|50.59|52.83|50.63|52.79|50.59|0
1638981660000|2021-12-08 16:41:00|52.76|50.56|52.62|50.42|52.76|50.56|52.59|50.39|0
1638981670000|2021-12-08 16:41:10|52.56|50.36|52.52|50.32|52.56|50.36|52.52|50.32|0
1638981680000|2021-12-08 16:41:20|52.49|50.29|52.51|50.31|52.51|50.31|52.49|50.29|0
1638981690000|2021-12-08 16:41:30|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1638981700000|2021-12-08 16:41:40|52.52|50.32|52.56|50.36|52.56|50.36|52.52|50.32|0
1638981710000|2021-12-08 16:41:50|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1638981720000|2021-12-08 16:42:00|52.62|50.42|52.62|50.42|52.62|50.42|52.59|50.39|0
1638981730000|2021-12-08 16:42:10|52.66|50.46|52.72|50.52|52.72|50.52|52.66|50.46|0
1638981740000|2021-12-08 16:42:20|52.76|50.56|52.76|50.56|52.76|50.56|52.72|50.52|0
1638981750000|2021-12-08 16:42:30|52.79|50.59|52.72|50.52|52.83|50.63|52.72|50.52|0
1638981760000|2021-12-08 16:42:40|52.76|50.56|52.76|50.56|52.83|50.63|52.76|50.56|0
1638981770000|2021-12-08 16:42:50|52.79|50.59|52.76|50.56|52.79|50.59|52.76|50.56|0
1638981780000|2021-12-08 16:43:00|52.79|50.59|52.76|50.56|52.79|50.59|52.72|50.52|0
1638981790000|2021-12-08 16:43:10|52.72|50.52|52.72|50.52|52.72|50.52|52.72|50.52|0
1638981800000|2021-12-08 16:43:20|52.76|50.56|52.66|50.46|52.76|50.56|52.66|50.46|0
1638981810000|2021-12-08 16:43:30|52.62|50.42|52.72|50.52|52.72|50.52|52.62|50.42|0
1638981820000|2021-12-08 16:43:40|52.79|50.59|52.82|50.62|52.82|50.62|52.79|50.59|0
1638981830000|2021-12-08 16:43:50|52.76|50.56|52.69|50.49|52.76|50.56|52.69|50.49|0
1638981840000|2021-12-08 16:44:00|52.71|50.51|52.62|50.42|52.71|50.51|52.62|50.42|0
1638981850000|2021-12-08 16:44:10|52.66|50.46|52.76|50.56|52.76|50.56|52.66|50.46|0
1638981860000|2021-12-08 16:44:20|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1638981870000|2021-12-08 16:44:30|52.72|50.52|52.79|50.59|52.79|50.59|52.72|50.52|0
1638981880000|2021-12-08 16:44:40|52.82|50.62|52.72|50.52|52.82|50.62|52.72|50.52|0
1638981890000|2021-12-08 16:44:50|52.69|50.49|52.72|50.52|52.72|50.52|52.69|50.49|0
1638981900000|2021-12-08 16:45:00|52.66|50.46|52.69|50.49|52.69|50.49|52.66|50.46|0
1638981910000|2021-12-08 16:45:10|52.66|50.46|52.55|50.35|52.66|50.46|52.55|50.35|0
1638981920000|2021-12-08 16:45:20|52.52|50.32|52.45|50.25|52.52|50.32|52.45|50.25|0
1638981930000|2021-12-08 16:45:30|52.49|50.29|52.55|50.35|52.55|50.35|52.49|50.29|0
1638981940000|2021-12-08 16:45:40|52.59|50.39|52.62|50.42|52.62|50.42|52.57|50.37|0
1638981950000|2021-12-08 16:45:50|52.59|50.39|52.55|50.35|52.59|50.39|52.55|50.35|0
1638981960000|2021-12-08 16:46:00|52.52|50.32|52.52|50.32|52.52|50.32|52.49|50.29|0
1638981970000|2021-12-08 16:46:10|52.55|50.35|52.52|50.32|52.55|50.35|52.52|50.32|0
1638981980000|2021-12-08 16:46:20|52.55|50.35|52.62|50.42|52.62|50.42|52.55|50.35|0
1638981990000|2021-12-08 16:46:30|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1638982000000|2021-12-08 16:46:40|52.55|50.35|52.62|50.42|52.62|50.42|52.55|50.35|0
1638982010000|2021-12-08 16:46:50|52.65|50.45|52.71|50.51|52.72|50.52|52.65|50.45|0
1638982020000|2021-12-08 16:47:00|52.72|50.52|52.62|50.42|52.72|50.52|52.62|50.42|0
1638982030000|2021-12-08 16:47:10|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1638982040000|2021-12-08 16:47:20|52.59|50.39|52.62|50.42|52.62|50.42|52.59|50.39|0
1638982050000|2021-12-08 16:47:30|52.65|50.45|52.65|50.45|52.69|50.49|52.65|50.45|0
1638982060000|2021-12-08 16:47:40|52.62|50.42|52.62|50.42|52.62|50.42|52.62|50.42|0
1638982070000|2021-12-08 16:47:50|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1638982080000|2021-12-08 16:48:00|52.62|50.42|51.73|49.53|52.62|50.42|51.73|49.53|0
1638982090000|2021-12-08 16:48:10|51.76|49.56|51.79|49.59|51.83|49.63|51.76|49.56|0
1638982100000|2021-12-08 16:48:20|51.83|49.63|51.71|49.51|51.83|49.63|51.71|49.51|0
1638982110000|2021-12-08 16:48:30|51.69|49.49|51.69|49.49|51.71|49.51|51.66|49.46|0
1638982120000|2021-12-08 16:48:40|51.66|49.46|51.66|49.46|51.66|49.46|51.63|49.43|0
1638982130000|2021-12-08 16:48:50|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1638982140000|2021-12-08 16:49:00|51.66|49.46|51.49|49.29|51.66|49.46|51.46|49.26|0
1638982150000|2021-12-08 16:49:10|51.43|49.23|51.43|49.23|51.46|49.26|51.43|49.23|0
1638982160000|2021-12-08 16:49:20|51.46|49.26|51.49|49.29|51.49|49.29|51.43|49.23|0
1638982170000|2021-12-08 16:49:30|51.53|49.33|51.53|49.33|51.56|49.36|51.53|49.33|0
1638982180000|2021-12-08 16:49:40|51.56|49.36|51.53|49.33|51.56|49.36|51.53|49.33|0
1638982190000|2021-12-08 16:49:50|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1638982200000|2021-12-08 16:50:00|51.54|49.34|51.53|49.33|51.59|49.39|51.53|49.33|0
1638982210000|2021-12-08 16:50:10|51.46|49.26|51.39|49.19|51.46|49.26|51.39|49.19|0
1638982220000|2021-12-08 16:50:20|51.43|49.23|51.39|49.19|51.43|49.23|51.36|49.16|0
1638982230000|2021-12-08 16:50:30|51.36|49.16|51.36|49.16|51.39|49.19|51.36|49.16|0
1638982240000|2021-12-08 16:50:40|51.39|49.19|51.36|49.16|51.39|49.19|51.36|49.16|0
1638982250000|2021-12-08 16:50:50|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1638982260000|2021-12-08 16:51:00|51.26|49.06|51.19|48.99|51.26|49.06|51.16|48.96|0
1638982270000|2021-12-08 16:51:10|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1638982280000|2021-12-08 16:51:20|51.19|48.99|51.14|48.94|51.19|48.99|51.14|48.94|0
1638982290000|2021-12-08 16:51:30|51.16|48.96|51.19|48.99|51.19|48.99|51.13|48.93|0
1638982300000|2021-12-08 16:51:40|51.23|49.03|51.29|49.09|51.29|49.09|51.23|49.03|0
1638982310000|2021-12-08 16:51:50|51.36|49.16|51.46|49.26|51.46|49.26|51.36|49.16|0
1638982320000|2021-12-08 16:52:00|51.49|49.29|51.52|49.32|51.52|49.32|51.49|49.29|0
1638982330000|2021-12-08 16:52:10|51.49|49.29|51.56|49.36|51.59|49.39|51.49|49.29|0
1638982340000|2021-12-08 16:52:20|51.52|49.32|51.59|49.39|51.59|49.39|51.52|49.32|0
1638982350000|2021-12-08 16:52:30|51.56|49.36|51.49|49.29|51.56|49.36|51.49|49.29|0
1638982360000|2021-12-08 16:52:40|51.59|49.39|51.59|49.39|51.59|49.39|51.56|49.36|0
1638982370000|2021-12-08 16:52:50|51.62|49.42|51.62|49.42|51.69|49.49|51.62|49.42|0
1638982380000|2021-12-08 16:53:00|51.59|49.39|51.59|49.39|51.62|49.42|51.59|49.39|0
1638982390000|2021-12-08 16:53:10|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1638982400000|2021-12-08 16:53:20|51.49|49.29|51.52|49.32|51.52|49.32|51.42|49.22|0
1638982410000|2021-12-08 16:53:30|51.56|49.36|51.59|49.39|51.59|49.39|51.56|49.36|0
1638982420000|2021-12-08 16:53:40|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1638982430000|2021-12-08 16:53:50|51.52|49.32|51.56|49.36|51.56|49.36|51.49|49.29|0
1638982440000|2021-12-08 16:54:00|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1638982450000|2021-12-08 16:54:10|51.51|49.31|51.49|49.29|51.51|49.31|51.49|49.29|0
1638982460000|2021-12-08 16:54:20|51.56|49.36|51.54|49.34|51.56|49.36|51.49|49.29|0
1638982470000|2021-12-08 16:54:30|51.52|49.32|51.46|49.26|51.52|49.32|51.46|49.26|0
1638982480000|2021-12-08 16:54:40|51.52|49.32|51.46|49.26|51.52|49.32|51.46|49.26|0
1638982490000|2021-12-08 16:54:50|51.42|49.22|51.39|49.19|51.42|49.22|51.39|49.19|0
1638982500000|2021-12-08 16:55:00|51.42|49.22|51.42|49.22|51.42|49.22|51.39|49.19|0
1638982510000|2021-12-08 16:55:10|51.39|49.19|51.36|49.16|51.39|49.19|51.36|49.16|0
1638982520000|2021-12-08 16:55:20|51.32|49.12|51.42|49.22|51.42|49.22|51.32|49.12|0
1638982530000|2021-12-08 16:55:30|51.46|49.26|51.49|49.29|51.49|49.29|51.46|49.26|0
1638982540000|2021-12-08 16:55:40|51.46|49.26|51.62|49.42|51.62|49.42|51.46|49.26|0
1638982550000|2021-12-08 16:55:50|51.59|49.39|51.59|49.39|51.59|49.39|51.56|49.36|0
1638982560000|2021-12-08 16:56:00|51.56|49.36|51.52|49.32|51.56|49.36|51.46|49.26|0
1638982570000|2021-12-08 16:56:10|51.59|49.39|51.56|49.36|51.59|49.39|51.56|49.36|0
1638982580000|2021-12-08 16:56:20|51.49|49.29|51.56|49.36|51.56|49.36|51.46|49.26|0
1638982590000|2021-12-08 16:56:30|51.52|49.32|51.49|49.29|51.52|49.32|51.49|49.29|0
1638982600000|2021-12-08 16:56:40|51.46|49.26|51.46|49.26|51.49|49.29|51.46|49.26|0
1638982610000|2021-12-08 16:56:50|51.42|49.22|51.49|49.29|51.49|49.29|51.42|49.22|0
1638982620000|2021-12-08 16:57:00|51.52|49.32|51.42|49.22|51.52|49.32|51.42|49.22|0
1638982630000|2021-12-08 16:57:10|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1638982640000|2021-12-08 16:57:20|51.49|49.29|51.52|49.32|51.52|49.32|51.46|49.26|0
1638982650000|2021-12-08 16:57:30|51.49|49.29|51.49|49.29|51.49|49.29|51.49|49.29|0
1638982660000|2021-12-08 16:57:40|51.46|49.26|51.39|49.19|51.46|49.26|51.39|49.19|0
1638982670000|2021-12-08 16:57:50|51.36|49.16|51.39|49.19|51.39|49.19|51.36|49.16|0
1638982680000|2021-12-08 16:58:00|51.42|49.22|51.45|49.25|51.45|49.25|51.37|49.17|0
1638982700000|2021-12-08 16:58:20|51.41|49.21|51.39|49.19|51.41|49.21|51.39|49.19|0
1638982710000|2021-12-08 16:58:30|51.41|49.21|51.39|49.19|51.41|49.21|51.39|49.19|0
1638982720000|2021-12-08 16:58:40|51.45|49.25|51.45|49.25|51.45|49.25|51.42|49.22|0
1638982730000|2021-12-08 16:58:50|51.42|49.22|51.42|49.22|51.42|49.22|51.42|49.22|0
1638982740000|2021-12-08 16:59:00|51.39|49.19|51.35|49.15|51.42|49.22|51.35|49.15|0
1638982750000|2021-12-08 16:59:10|51.39|49.19|51.45|49.25|51.45|49.25|51.39|49.19|0
1638982760000|2021-12-08 16:59:20|51.52|49.32|51.55|49.35|51.55|49.35|51.49|49.29|0
1638982770000|2021-12-08 16:59:30|51.52|49.32|51.45|49.25|51.52|49.32|51.45|49.25|0
1638982780000|2021-12-08 16:59:40|51.42|49.22|51.32|49.12|51.42|49.22|51.32|49.12|0
1638982790000|2021-12-08 16:59:50|51.37|49.17|51.35|49.15|51.37|49.17|51.35|49.15|0
1638982800000|2021-12-08 17:00:00|51.39|49.19|51.55|49.35|51.55|49.35|51.39|49.19|0
1638982810000|2021-12-08 17:00:10|51.45|49.25|51.32|49.12|51.52|49.32|51.32|49.12|0
1638982820000|2021-12-08 17:00:20|51.35|49.15|51.35|49.15|51.42|49.22|51.35|49.15|0
1638982840000|2021-12-08 17:00:40|51.32|49.12|51.32|49.12|51.35|49.15|51.32|49.12|0
1638982850000|2021-12-08 17:00:50|51.29|49.09|51.3|49.1|51.32|49.12|51.29|49.09|0
1638982860000|2021-12-08 17:01:00|51.42|49.22|51.45|49.25|51.45|49.25|51.39|49.19|0
1638982870000|2021-12-08 17:01:10|51.42|49.22|51.29|49.09|51.42|49.22|51.29|49.09|0
1638982880000|2021-12-08 17:01:20|51.25|49.05|51.29|49.09|51.29|49.09|51.25|49.05|0
1638982890000|2021-12-08 17:01:30|51.32|49.12|51.39|49.19|51.39|49.19|51.32|49.12|0
1638982900000|2021-12-08 17:01:40|51.42|49.22|51.35|49.15|51.42|49.22|51.35|49.15|0
1638982910000|2021-12-08 17:01:50|51.39|49.19|51.42|49.22|51.42|49.22|51.39|49.19|0
1638982920000|2021-12-08 17:02:00|51.45|49.25|51.55|49.35|51.55|49.35|51.45|49.25|0
1638982930000|2021-12-08 17:02:10|51.52|49.32|51.52|49.32|51.52|49.32|51.49|49.29|0
1638982940000|2021-12-08 17:02:20|51.49|49.29|51.49|49.29|51.49|49.29|51.45|49.25|0
1638982950000|2021-12-08 17:02:30|51.62|49.42|51.65|49.45|51.65|49.45|51.59|49.39|0
1638982960000|2021-12-08 17:02:40|51.69|49.49|51.59|49.39|51.69|49.49|51.59|49.39|0
1638982970000|2021-12-08 17:02:50|51.65|49.45|51.62|49.42|51.65|49.45|51.59|49.39|0
1638982980000|2021-12-08 17:03:00|51.59|49.39|51.64|49.44|51.65|49.45|51.59|49.39|0
1638982990000|2021-12-08 17:03:10|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1638983000000|2021-12-08 17:03:20|51.62|49.42|51.62|49.42|51.62|49.42|51.55|49.35|0
1638983010000|2021-12-08 17:03:30|51.55|49.35|51.59|49.39|51.59|49.39|51.55|49.35|0
1638983020000|2021-12-08 17:03:40|51.62|49.42|51.55|49.35|51.62|49.42|51.55|49.35|0
1638983030000|2021-12-08 17:03:50|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1638983040000|2021-12-08 17:04:00|51.55|49.35|51.55|49.35|51.58|49.38|51.55|49.35|0
1638983050000|2021-12-08 17:04:10|51.57|49.37|51.62|49.42|51.62|49.42|51.57|49.37|0
1638983060000|2021-12-08 17:04:20|51.58|49.38|51.6|49.4|51.62|49.42|51.58|49.38|0
1638983070000|2021-12-08 17:04:30|51.55|49.35|51.55|49.35|51.58|49.38|51.55|49.35|0
1638983090000|2021-12-08 17:04:50|51.52|49.32|51.45|49.25|51.52|49.32|51.45|49.25|0
1638983100000|2021-12-08 17:05:00|51.52|49.32|51.45|49.25|51.52|49.32|51.45|49.25|0
1638983110000|2021-12-08 17:05:10|51.48|49.28|51.52|49.32|51.52|49.32|51.48|49.28|0
1638983120000|2021-12-08 17:05:20|51.58|49.38|51.68|49.48|51.68|49.48|51.58|49.38|0
1638983130000|2021-12-08 17:05:30|51.65|49.45|51.72|49.52|51.72|49.52|51.65|49.45|0
1638983140000|2021-12-08 17:05:40|51.75|49.55|51.75|49.55|51.75|49.55|51.73|49.53|0
1638983150000|2021-12-08 17:05:50|51.72|49.52|51.68|49.48|51.72|49.52|51.68|49.48|0
1638983160000|2021-12-08 17:06:00|51.72|49.52|51.7|49.5|51.72|49.52|51.68|49.48|0
1638983170000|2021-12-08 17:06:10|51.68|49.48|51.72|49.52|51.72|49.52|51.68|49.48|0
1638983180000|2021-12-08 17:06:20|51.75|49.55|51.65|49.45|51.75|49.55|51.65|49.45|0
1638983190000|2021-12-08 17:06:30|51.68|49.48|51.62|49.42|51.72|49.52|51.62|49.42|0
1638983200000|2021-12-08 17:06:40|51.58|49.38|51.55|49.35|51.58|49.38|51.55|49.35|0
1638983210000|2021-12-08 17:06:50|51.58|49.38|51.58|49.38|51.62|49.42|51.58|49.38|0
1638983220000|2021-12-08 17:07:00|51.55|49.35|51.52|49.32|51.55|49.35|51.52|49.32|0
1638983230000|2021-12-08 17:07:10|51.45|49.25|51.47|49.27|51.47|49.27|51.45|49.25|0
1638983240000|2021-12-08 17:07:20|51.48|49.28|51.52|49.32|51.52|49.32|51.45|49.25|0
1638983250000|2021-12-08 17:07:30|51.48|49.28|51.52|49.32|51.52|49.32|51.48|49.28|0
1638983260000|2021-12-08 17:07:40|51.48|49.28|51.52|49.32|51.52|49.32|51.48|49.28|0
1638983270000|2021-12-08 17:07:50|51.48|49.28|51.53|49.33|51.53|49.33|51.48|49.28|0
1638983280000|2021-12-08 17:08:00|51.52|49.32|51.58|49.38|51.58|49.38|51.52|49.32|0
1638983290000|2021-12-08 17:08:10|51.52|49.32|51.48|49.28|51.52|49.32|51.48|49.28|0
1638983300000|2021-12-08 17:08:20|51.52|49.32|51.58|49.38|51.58|49.38|51.52|49.32|0
1638983310000|2021-12-08 17:08:30|51.62|49.42|51.58|49.38|51.62|49.42|51.58|49.38|0
1638983320000|2021-12-08 17:08:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1638983330000|2021-12-08 17:08:50|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1638983340000|2021-12-08 17:09:00|51.52|49.32|51.55|49.35|51.55|49.35|51.52|49.32|0
1638983350000|2021-12-08 17:09:10|51.52|49.32|51.52|49.32|51.55|49.35|51.5|49.3|0
1638983360000|2021-12-08 17:09:20|51.45|49.25|51.45|49.25|51.48|49.28|51.45|49.25|0
1638983370000|2021-12-08 17:09:30|51.38|49.18|51.35|49.15|51.38|49.18|51.35|49.15|0
1638983380000|2021-12-08 17:09:40|51.32|49.12|51.48|49.28|51.48|49.28|51.32|49.12|0
1638983390000|2021-12-08 17:09:50|51.52|49.32|51.52|49.32|51.52|49.32|51.52|49.32|0
1638983400000|2021-12-08 17:10:00|51.45|49.25|51.48|49.28|51.48|49.28|51.45|49.25|0
1638983410000|2021-12-08 17:10:10|51.4|49.2|51.35|49.15|51.4|49.2|51.35|49.15|0
1638983420000|2021-12-08 17:10:20|51.38|49.18|51.32|49.12|51.38|49.18|51.32|49.12|0
1638983430000|2021-12-08 17:10:30|51.37|49.17|51.35|49.15|51.37|49.17|51.35|49.15|0
1638983440000|2021-12-08 17:10:40|51.32|49.12|51.35|49.15|51.38|49.18|51.32|49.12|0
1638983450000|2021-12-08 17:10:50|51.32|49.12|51.35|49.15|51.35|49.15|51.32|49.12|0
1638983460000|2021-12-08 17:11:00|51.38|49.18|51.38|49.18|51.38|49.18|51.35|49.15|0
1638983470000|2021-12-08 17:11:10|51.41|49.21|51.35|49.15|51.41|49.21|51.35|49.15|0
1638983480000|2021-12-08 17:11:20|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1638983490000|2021-12-08 17:11:30|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1638983500000|2021-12-08 17:11:40|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1638983510000|2021-12-08 17:11:50|51.32|49.12|51.28|49.08|51.32|49.12|51.28|49.08|0
1638983520000|2021-12-08 17:12:00|51.25|49.05|51.23|49.03|51.25|49.05|51.23|49.03|0
1638983530000|2021-12-08 17:12:10|51.22|49.02|51.28|49.08|51.31|49.11|51.22|49.02|0
1638983540000|2021-12-08 17:12:20|51.31|49.11|51.38|49.18|51.38|49.18|51.31|49.11|0
1638983550000|2021-12-08 17:12:30|51.41|49.21|51.45|49.25|51.45|49.25|51.41|49.21|0
1638983560000|2021-12-08 17:12:40|51.48|49.28|51.48|49.28|51.51|49.31|51.48|49.28|0
1638983570000|2021-12-08 17:12:50|51.38|49.18|51.25|49.05|51.38|49.18|51.25|49.05|0
1638983580000|2021-12-08 17:13:00|51.28|49.08|51.35|49.15|51.35|49.15|51.28|49.08|0
1638983600000|2021-12-08 17:13:20|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1638983610000|2021-12-08 17:13:30|51.35|49.15|51.28|49.08|51.35|49.15|51.28|49.08|0
1638983620000|2021-12-08 17:13:40|51.38|49.18|51.38|49.18|51.38|49.18|51.35|49.15|0
1638983630000|2021-12-08 17:13:50|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1638983640000|2021-12-08 17:14:00|51.35|49.15|51.41|49.21|51.41|49.21|51.35|49.15|0
1638983650000|2021-12-08 17:14:10|51.45|49.25|51.41|49.21|51.45|49.25|51.41|49.21|0
1638983660000|2021-12-08 17:14:20|51.38|49.18|51.38|49.18|51.41|49.21|51.38|49.18|0
1638983680000|2021-12-08 17:14:40|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1638983690000|2021-12-08 17:14:50|51.38|49.18|51.35|49.15|51.38|49.18|51.35|49.15|0
1638983700000|2021-12-08 17:15:00|51.38|49.18|51.36|49.16|51.41|49.21|51.36|49.16|0
1638983710000|2021-12-08 17:15:10|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1638983720000|2021-12-08 17:15:20|51.45|49.25|51.45|49.25|51.45|49.25|51.41|49.21|0
1638983730000|2021-12-08 17:15:30|51.48|49.28|51.51|49.31|51.51|49.31|51.48|49.28|0
1638983740000|2021-12-08 17:15:40|51.55|49.35|51.58|49.38|51.58|49.38|51.55|49.35|0
1638983750000|2021-12-08 17:15:50|51.61|49.41|51.71|49.51|51.71|49.51|51.61|49.41|0
1638983760000|2021-12-08 17:16:00|51.75|49.55|51.68|49.48|51.75|49.55|51.65|49.45|0
1638983770000|2021-12-08 17:16:10|51.65|49.45|51.58|49.38|51.65|49.45|51.58|49.38|0
1638983780000|2021-12-08 17:16:20|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1638983790000|2021-12-08 17:16:30|51.74|49.54|51.71|49.51|51.74|49.54|51.68|49.48|0
1638983800000|2021-12-08 17:16:40|51.68|49.48|51.64|49.44|51.68|49.48|51.61|49.41|0
1638983810000|2021-12-08 17:16:50|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1638983820000|2021-12-08 17:17:00|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1638983830000|2021-12-08 17:17:10|51.64|49.44|51.54|49.34|51.64|49.44|51.54|49.34|0
1638983840000|2021-12-08 17:17:20|51.51|49.31|51.61|49.41|51.61|49.41|51.51|49.31|0
1638983850000|2021-12-08 17:17:30|51.64|49.44|51.58|49.38|51.64|49.44|51.58|49.38|0
1638983860000|2021-12-08 17:17:40|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1638983870000|2021-12-08 17:17:50|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1638983880000|2021-12-08 17:18:00|51.51|49.31|51.54|49.34|51.54|49.34|51.51|49.31|0
1638983890000|2021-12-08 17:18:10|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1638983900000|2021-12-08 17:18:20|51.61|49.41|51.61|49.41|51.61|49.41|51.58|49.38|0
1638983910000|2021-12-08 17:18:30|51.58|49.38|51.54|49.34|51.58|49.38|51.54|49.34|0
1638983920000|2021-12-08 17:18:40|51.51|49.31|51.58|49.38|51.58|49.38|51.51|49.31|0
1638983930000|2021-12-08 17:18:50|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1638983940000|2021-12-08 17:19:00|51.58|49.38|51.68|49.48|51.68|49.48|51.58|49.38|0
1638983950000|2021-12-08 17:19:10|51.64|49.44|51.64|49.44|51.66|49.46|51.64|49.44|0
1638983960000|2021-12-08 17:19:20|51.68|49.48|51.68|49.48|51.71|49.51|51.68|49.48|0
1638983970000|2021-12-08 17:19:30|51.64|49.44|51.68|49.48|51.68|49.48|51.64|49.44|0
1638983980000|2021-12-08 17:19:40|51.64|49.44|51.66|49.46|51.66|49.46|51.64|49.44|0
1638983990000|2021-12-08 17:19:50|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1638984000000|2021-12-08 17:20:00|51.69|49.49|51.74|49.54|51.74|49.54|51.68|49.48|0
1638984010000|2021-12-08 17:20:10|51.71|49.51|51.81|49.61|51.81|49.61|51.71|49.51|0
1638984020000|2021-12-08 17:20:20|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1638984030000|2021-12-08 17:20:30|51.78|49.58|51.78|49.58|51.81|49.61|51.78|49.58|0
1638984040000|2021-12-08 17:20:40|51.81|49.61|51.88|49.68|51.88|49.68|51.81|49.61|0
1638984050000|2021-12-08 17:20:50|51.84|49.64|51.88|49.68|51.88|49.68|51.84|49.64|0
1638984060000|2021-12-08 17:21:00|51.84|49.64|51.88|49.68|51.88|49.68|51.84|49.64|0
1638984070000|2021-12-08 17:21:10|51.91|49.71|51.98|49.78|51.98|49.78|51.91|49.71|0
1638984080000|2021-12-08 17:21:20|52.01|49.81|52.08|49.88|52.08|49.88|51.99|49.79|0
1638984090000|2021-12-08 17:21:30|52.04|49.84|52.08|49.88|52.11|49.91|52.04|49.84|0
1638984110000|2021-12-08 17:21:50|52.04|49.84|52.04|49.84|52.04|49.84|52.01|49.81|0
1638984120000|2021-12-08 17:22:00|52.09|49.89|52.14|49.94|52.14|49.94|52.08|49.88|0
1638984130000|2021-12-08 17:22:10|52.08|49.88|52.01|49.81|52.08|49.88|52.01|49.81|0
1638984140000|2021-12-08 17:22:20|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1638984150000|2021-12-08 17:22:30|52.01|49.81|51.98|49.78|52.01|49.81|51.98|49.78|0
1638984160000|2021-12-08 17:22:40|52.01|49.81|51.94|49.74|52.01|49.81|51.94|49.74|0
1638984170000|2021-12-08 17:22:50|51.91|49.71|51.91|49.71|51.94|49.74|51.91|49.71|0
1638984180000|2021-12-08 17:23:00|51.94|49.74|51.94|49.74|51.98|49.78|51.91|49.71|0
1638984190000|2021-12-08 17:23:10|51.91|49.71|51.94|49.74|51.94|49.74|51.91|49.71|0
1638984200000|2021-12-08 17:23:20|51.87|49.67|51.91|49.71|51.91|49.71|51.87|49.67|0
1638984210000|2021-12-08 17:23:30|51.96|49.76|51.91|49.71|51.96|49.76|51.89|49.69|0
1638984220000|2021-12-08 17:23:40|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1638984230000|2021-12-08 17:23:50|51.91|49.71|51.94|49.74|51.94|49.74|51.91|49.71|0
1638984240000|2021-12-08 17:24:00|51.93|49.73|51.84|49.64|51.93|49.73|51.84|49.64|0
1638984250000|2021-12-08 17:24:10|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1638984260000|2021-12-08 17:24:20|51.86|49.66|51.81|49.61|51.87|49.67|51.81|49.61|0
1638984270000|2021-12-08 17:24:30|51.74|49.54|51.74|49.54|51.77|49.57|51.74|49.54|0
1638984280000|2021-12-08 17:24:40|51.67|49.47|51.71|49.51|51.71|49.51|51.67|49.47|0
1638984290000|2021-12-08 17:24:50|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1638984300000|2021-12-08 17:25:00|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1638984310000|2021-12-08 17:25:10|51.84|49.64|51.81|49.61|51.84|49.64|51.81|49.61|0
1638984320000|2021-12-08 17:25:20|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1638984330000|2021-12-08 17:25:30|51.84|49.64|51.77|49.57|51.84|49.64|51.77|49.57|0
1638984340000|2021-12-08 17:25:40|51.81|49.61|51.81|49.61|51.84|49.64|51.81|49.61|0
1638984350000|2021-12-08 17:25:50|51.86|49.66|51.74|49.54|51.86|49.66|51.74|49.54|0
1638984360000|2021-12-08 17:26:00|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1638984370000|2021-12-08 17:26:10|51.77|49.57|51.84|49.64|51.84|49.64|51.77|49.57|0
1638984380000|2021-12-08 17:26:20|51.81|49.61|51.71|49.51|51.81|49.61|51.71|49.51|0
1638984390000|2021-12-08 17:26:30|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1638984400000|2021-12-08 17:26:40|51.71|49.51|51.72|49.52|51.74|49.54|51.71|49.51|0
1638984410000|2021-12-08 17:26:50|51.74|49.54|51.84|49.64|51.84|49.64|51.74|49.54|0
1638984420000|2021-12-08 17:27:00|51.81|49.61|51.84|49.64|51.84|49.64|51.81|49.61|0
1638984430000|2021-12-08 17:27:10|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1638984440000|2021-12-08 17:27:20|51.74|49.54|51.71|49.51|51.74|49.54|51.71|49.51|0
1638984450000|2021-12-08 17:27:30|51.74|49.54|51.74|49.54|51.74|49.54|51.71|49.51|0
1638984460000|2021-12-08 17:27:40|51.72|49.52|51.71|49.51|51.72|49.52|51.71|49.51|0
1638984470000|2021-12-08 17:27:50|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1638984490000|2021-12-08 17:28:10|51.74|49.54|51.74|49.54|51.74|49.54|51.71|49.51|0
1638984500000|2021-12-08 17:28:20|51.77|49.57|51.77|49.57|51.77|49.57|51.74|49.54|0
1638984510000|2021-12-08 17:28:30|51.74|49.54|51.74|49.54|51.74|49.54|51.72|49.52|0
1638984530000|2021-12-08 17:28:50|51.72|49.52|51.74|49.54|51.74|49.54|51.72|49.52|0
1638984540000|2021-12-08 17:29:00|51.72|49.52|51.7|49.5|51.77|49.57|51.7|49.5|0
1638984550000|2021-12-08 17:29:10|51.67|49.47|51.7|49.5|51.7|49.5|51.67|49.47|0
1638984560000|2021-12-08 17:29:20|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1638984570000|2021-12-08 17:29:30|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1638984580000|2021-12-08 17:29:40|51.72|49.52|51.7|49.5|51.74|49.54|51.7|49.5|0
1638984600000|2021-12-08 17:30:00|51.74|49.54|51.7|49.5|51.74|49.54|51.67|49.47|0
1638984610000|2021-12-08 17:30:10|51.67|49.47|51.67|49.47|51.7|49.5|51.67|49.47|0
1638984620000|2021-12-08 17:30:20|51.64|49.44|51.77|49.57|51.77|49.57|51.64|49.44|0
1638984630000|2021-12-08 17:30:30|51.8|49.6|51.77|49.57|51.8|49.6|51.74|49.54|0
1638984640000|2021-12-08 17:30:40|51.74|49.54|51.64|49.44|51.74|49.54|51.64|49.44|0
1638984650000|2021-12-08 17:30:50|51.6|49.4|51.6|49.4|51.64|49.44|51.6|49.4|0
1638984660000|2021-12-08 17:31:00|51.64|49.44|51.67|49.47|51.67|49.47|51.6|49.4|0
1638984670000|2021-12-08 17:31:10|51.7|49.5|51.64|49.44|51.7|49.5|51.64|49.44|0
1638984680000|2021-12-08 17:31:20|51.7|49.5|51.7|49.5|51.72|49.52|51.7|49.5|0
1638984690000|2021-12-08 17:31:30|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1638984700000|2021-12-08 17:31:40|51.67|49.47|51.64|49.44|51.67|49.47|51.64|49.44|0
1638984710000|2021-12-08 17:31:50|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1638984720000|2021-12-08 17:32:00|51.64|49.44|51.7|49.5|51.7|49.5|51.64|49.44|0
1638984730000|2021-12-08 17:32:10|51.74|49.54|51.7|49.5|51.74|49.54|51.7|49.5|0
1638984740000|2021-12-08 17:32:20|51.74|49.54|51.7|49.5|51.75|49.55|51.7|49.5|0
1638984750000|2021-12-08 17:32:30|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1638984760000|2021-12-08 17:32:40|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1638984770000|2021-12-08 17:32:50|51.67|49.47|51.74|49.54|51.74|49.54|51.67|49.47|0
1638984780000|2021-12-08 17:33:00|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1638984790000|2021-12-08 17:33:10|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1638984800000|2021-12-08 17:33:20|51.72|49.52|51.7|49.5|51.74|49.54|51.7|49.5|0
1638984810000|2021-12-08 17:33:30|51.74|49.54|51.7|49.5|51.74|49.54|51.7|49.5|0
1638984820000|2021-12-08 17:33:40|51.74|49.54|51.74|49.54|51.74|49.54|51.7|49.5|0
1638984830000|2021-12-08 17:33:50|51.7|49.5|51.67|49.47|51.7|49.5|51.67|49.47|0
1638984840000|2021-12-08 17:34:00|51.7|49.5|51.64|49.44|51.7|49.5|51.64|49.44|0
1638984850000|2021-12-08 17:34:10|51.6|49.4|51.54|49.34|51.6|49.4|51.54|49.34|0
1638984860000|2021-12-08 17:34:20|51.5|49.3|51.54|49.34|51.54|49.34|51.5|49.3|0
1638984870000|2021-12-08 17:34:30|51.5|49.3|51.57|49.37|51.57|49.37|51.5|49.3|0
1638984880000|2021-12-08 17:34:40|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1638984890000|2021-12-08 17:34:50|51.57|49.37|51.6|49.4|51.6|49.4|51.57|49.37|0
1638984900000|2021-12-08 17:35:00|51.57|49.37|51.55|49.35|51.57|49.37|51.55|49.35|0
1638984910000|2021-12-08 17:35:10|51.54|49.34|51.52|49.32|51.54|49.34|51.5|49.3|0
1638984920000|2021-12-08 17:35:20|51.54|49.34|51.5|49.3|51.54|49.34|51.5|49.3|0
1638984930000|2021-12-08 17:35:30|51.47|49.27|51.5|49.3|51.54|49.34|51.47|49.27|0
1638984940000|2021-12-08 17:35:40|51.53|49.33|51.53|49.33|51.53|49.33|51.5|49.3|0
1638984950000|2021-12-08 17:35:50|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1638984960000|2021-12-08 17:36:00|51.53|49.33|51.55|49.35|51.55|49.35|51.53|49.33|0
1638984970000|2021-12-08 17:36:10|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1638984980000|2021-12-08 17:36:20|51.6|49.4|51.57|49.37|51.6|49.4|51.57|49.37|0
1638984990000|2021-12-08 17:36:30|51.6|49.4|51.6|49.4|51.6|49.4|51.57|49.37|0
1638985010000|2021-12-08 17:36:50|51.63|49.43|51.7|49.5|51.7|49.5|51.63|49.43|0
1638985020000|2021-12-08 17:37:00|51.67|49.47|51.7|49.5|51.7|49.5|51.67|49.47|0
1638985030000|2021-12-08 17:37:10|51.67|49.47|51.7|49.5|51.7|49.5|51.67|49.47|0
1638985040000|2021-12-08 17:37:20|51.73|49.53|51.77|49.57|51.77|49.57|51.73|49.53|0
1638985050000|2021-12-08 17:37:30|51.73|49.53|51.7|49.5|51.73|49.53|51.7|49.5|0
1638985060000|2021-12-08 17:37:40|51.73|49.53|51.73|49.53|51.73|49.53|51.7|49.5|0
1638985070000|2021-12-08 17:37:50|51.72|49.52|51.67|49.47|51.72|49.52|51.67|49.47|0
1638985080000|2021-12-08 17:38:00|51.68|49.48|51.67|49.47|51.68|49.48|51.63|49.43|0
1638985090000|2021-12-08 17:38:10|51.7|49.5|51.7|49.5|51.7|49.5|51.67|49.47|0
1638985100000|2021-12-08 17:38:20|51.67|49.47|51.73|49.53|51.73|49.53|51.67|49.47|0
1638985110000|2021-12-08 17:38:30|51.7|49.5|51.52|49.32|51.7|49.5|51.52|49.32|0
1638985120000|2021-12-08 17:38:40|51.53|49.33|51.5|49.3|51.53|49.33|51.5|49.3|0
1638985130000|2021-12-08 17:38:50|51.53|49.33|51.5|49.3|51.57|49.37|51.5|49.3|0
1638985140000|2021-12-08 17:39:00|51.53|49.33|51.53|49.33|51.53|49.33|51.53|49.33|0
1638985150000|2021-12-08 17:39:10|51.5|49.3|51.5|49.3|51.5|49.3|51.5|49.3|0
1638985160000|2021-12-08 17:39:20|51.53|49.33|51.47|49.27|51.53|49.33|51.47|49.27|0
1638985170000|2021-12-08 17:39:30|51.43|49.23|51.43|49.23|51.43|49.23|51.4|49.2|0
1638985180000|2021-12-08 17:39:40|51.4|49.2|51.42|49.22|51.42|49.22|51.4|49.2|0
1638985190000|2021-12-08 17:39:50|51.37|49.17|51.33|49.13|51.37|49.17|51.33|49.13|0
1638985200000|2021-12-08 17:40:00|51.37|49.17|51.33|49.13|51.37|49.17|51.33|49.13|0
1638985210000|2021-12-08 17:40:10|51.3|49.1|51.2|49|51.3|49.1|51.2|49|0
1638985220000|2021-12-08 17:40:20|51.17|48.97|51.2|49|51.23|49.03|51.17|48.97|0
1638985230000|2021-12-08 17:40:30|51.23|49.03|51.3|49.1|51.3|49.1|51.23|49.03|0
1638985240000|2021-12-08 17:40:40|51.28|49.08|51.3|49.1|51.3|49.1|51.28|49.08|0
1638985250000|2021-12-08 17:40:50|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1638985260000|2021-12-08 17:41:00|51.3|49.1|51.23|49.03|51.33|49.13|51.23|49.03|0
1638985270000|2021-12-08 17:41:10|51.27|49.07|51.3|49.1|51.3|49.1|51.27|49.07|0
1638985280000|2021-12-08 17:41:20|51.33|49.13|51.23|49.03|51.33|49.13|51.23|49.03|0
1638985290000|2021-12-08 17:41:30|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1638985300000|2021-12-08 17:41:40|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1638985310000|2021-12-08 17:41:50|51.27|49.07|51.22|49.02|51.27|49.07|51.2|49|0
1638985320000|2021-12-08 17:42:00|51.23|49.03|51.17|48.97|51.23|49.03|51.15|48.95|0
1638985330000|2021-12-08 17:42:10|51.13|48.93|51.13|48.93|51.17|48.97|51.13|48.93|0
1638985340000|2021-12-08 17:42:20|51.17|48.97|51.1|48.9|51.17|48.97|51.1|48.9|0
1638985350000|2021-12-08 17:42:30|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1638985360000|2021-12-08 17:42:40|51.1|48.9|51.1|48.9|51.13|48.93|51.1|48.9|0
1638985380000|2021-12-08 17:43:00|51.12|48.92|51.1|48.9|51.12|48.92|51.1|48.9|0
1638985400000|2021-12-08 17:43:20|51.07|48.87|51.1|48.9|51.1|48.9|51.07|48.87|0
1638985410000|2021-12-08 17:43:30|51.08|48.88|51.1|48.9|51.13|48.93|51.08|48.88|0
1638985420000|2021-12-08 17:43:40|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1638985430000|2021-12-08 17:43:50|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1638985440000|2021-12-08 17:44:00|51.13|48.93|51.17|48.97|51.17|48.97|51.13|48.93|0
1638985450000|2021-12-08 17:44:10|51.13|48.93|51.13|48.93|51.17|48.97|51.13|48.93|0
1638985460000|2021-12-08 17:44:20|51.15|48.95|51.1|48.9|51.15|48.95|51.1|48.9|0
1638985480000|2021-12-08 17:44:40|51.07|48.87|51|48.8|51.07|48.87|51|48.8|0
1638985490000|2021-12-08 17:44:50|51.03|48.83|51.03|48.83|51.03|48.83|51|48.8|0
1638985500000|2021-12-08 17:45:00|51|48.8|51.03|48.83|51.03|48.83|51|48.8|0
1638985510000|2021-12-08 17:45:10|50.97|48.77|50.97|48.77|51|48.8|50.97|48.77|0
1638985520000|2021-12-08 17:45:20|51|48.8|51.03|48.83|51.03|48.83|51|48.8|0
1638985530000|2021-12-08 17:45:30|51|48.8|51.03|48.83|51.03|48.83|51|48.8|0
1638985540000|2021-12-08 17:45:40|51|48.8|51|48.8|51|48.8|51|48.8|0
1638985550000|2021-12-08 17:45:50|51.03|48.83|50.97|48.77|51.03|48.83|50.97|48.77|0
1638985560000|2021-12-08 17:46:00|51|48.8|50.97|48.77|51|48.8|50.93|48.73|0
1638985570000|2021-12-08 17:46:10|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1638985580000|2021-12-08 17:46:20|50.97|48.77|50.93|48.73|50.97|48.77|50.93|48.73|0
1638985590000|2021-12-08 17:46:30|50.9|48.7|50.87|48.67|50.9|48.7|50.87|48.67|0
1638985600000|2021-12-08 17:46:40|50.9|48.7|50.88|48.68|50.9|48.7|50.88|48.68|0
1638985610000|2021-12-08 17:46:50|50.87|48.67|50.83|48.63|50.87|48.67|50.83|48.63|0
1638985620000|2021-12-08 17:47:00|50.87|48.67|50.87|48.67|50.88|48.68|50.87|48.67|0
1638985630000|2021-12-08 17:47:10|50.83|48.63|50.83|48.63|50.87|48.67|50.83|48.63|0
1638985640000|2021-12-08 17:47:20|50.87|48.67|50.87|48.67|50.87|48.67|50.83|48.63|0
1638985650000|2021-12-08 17:47:30|50.9|48.7|50.88|48.68|50.9|48.7|50.88|48.68|0
1638985660000|2021-12-08 17:47:40|50.87|48.67|50.9|48.7|50.9|48.7|50.87|48.67|0
1638985680000|2021-12-08 17:48:00|50.93|48.73|50.97|48.77|50.97|48.77|50.93|48.73|0
1638985690000|2021-12-08 17:48:10|50.95|48.75|50.97|48.77|50.97|48.77|50.93|48.73|0
1638985700000|2021-12-08 17:48:20|51|48.8|50.97|48.77|51|48.8|50.97|48.77|0
1638985710000|2021-12-08 17:48:30|51|48.8|51|48.8|51|48.8|50.97|48.77|0
1638985720000|2021-12-08 17:48:40|51.69|49.49|51.69|49.49|51.72|49.52|51.69|49.49|0
1638985740000|2021-12-08 17:49:00|51.72|49.52|51.75|49.55|51.75|49.55|51.72|49.52|0
1638985750000|2021-12-08 17:49:10|50.7|48.5|50.67|48.47|50.72|48.52|50.67|48.47|0
1638985760000|2021-12-08 17:49:20|50.7|48.5|50.77|48.57|50.77|48.57|50.7|48.5|0
1638985770000|2021-12-08 17:49:30|50.74|48.54|50.77|48.57|50.77|48.57|50.74|48.54|0
1638985780000|2021-12-08 17:49:40|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1638985790000|2021-12-08 17:49:50|50.77|48.57|50.74|48.54|50.77|48.57|50.74|48.54|0
1638985800000|2021-12-08 17:50:00|50.7|48.5|50.7|48.5|50.74|48.54|50.7|48.5|0
1638985810000|2021-12-08 17:50:10|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1638985820000|2021-12-08 17:50:20|50.77|48.57|50.77|48.57|50.8|48.6|50.77|48.57|0
1638985830000|2021-12-08 17:50:30|50.8|48.6|50.8|48.6|50.8|48.6|50.77|48.57|0
1638985840000|2021-12-08 17:50:40|50.77|48.57|50.8|48.6|50.8|48.6|50.77|48.57|0
1638985850000|2021-12-08 17:50:50|50.77|48.57|50.74|48.54|50.77|48.57|50.74|48.54|0
1638985860000|2021-12-08 17:51:00|50.77|48.57|50.74|48.54|50.77|48.57|50.74|48.54|0
1638985880000|2021-12-08 17:51:20|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1638985890000|2021-12-08 17:51:30|50.74|48.54|50.7|48.5|50.74|48.54|50.7|48.5|0
1638985900000|2021-12-08 17:51:40|50.74|48.54|50.74|48.54|50.74|48.54|50.7|48.5|0
1638985910000|2021-12-08 17:51:50|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1638985930000|2021-12-08 17:52:10|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1638985940000|2021-12-08 17:52:20|50.77|48.57|50.7|48.5|50.77|48.57|50.7|48.5|0
1638985970000|2021-12-08 17:52:50|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1638985980000|2021-12-08 17:53:00|50.67|48.47|50.67|48.47|50.67|48.47|50.64|48.44|0
1638985990000|2021-12-08 17:53:10|50.64|48.44|50.6|48.4|50.64|48.44|50.6|48.4|0
1638986000000|2021-12-08 17:53:20|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1638986010000|2021-12-08 17:53:30|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1638986020000|2021-12-08 17:53:40|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1638986030000|2021-12-08 17:53:50|50.6|48.4|50.6|48.4|50.6|48.4|50.6|48.4|0
1638986050000|2021-12-08 17:54:10|50.59|48.39|50.57|48.37|50.59|48.39|50.57|48.37|0
1638986060000|2021-12-08 17:54:20|50.54|48.34|50.51|48.31|50.54|48.34|50.51|48.31|0
1638986070000|2021-12-08 17:54:30|50.54|48.34|50.54|48.34|50.54|48.34|50.51|48.31|0
1638986090000|2021-12-08 17:54:50|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1638986100000|2021-12-08 17:55:00|50.62|48.42|50.6|48.4|50.62|48.42|50.6|48.4|0
1638986110000|2021-12-08 17:55:10|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1638986120000|2021-12-08 17:55:20|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1638986130000|2021-12-08 17:55:30|50.67|48.47|50.65|48.45|50.67|48.47|50.64|48.44|0
1638986140000|2021-12-08 17:55:40|50.64|48.44|50.65|48.45|50.65|48.45|50.64|48.44|0
1638986150000|2021-12-08 17:55:50|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1638986170000|2021-12-08 17:56:10|50.6|48.4|50.64|48.44|50.64|48.44|50.6|48.4|0
1638986180000|2021-12-08 17:56:20|50.67|48.47|50.64|48.44|50.7|48.5|50.64|48.44|0
1638986190000|2021-12-08 17:56:30|50.6|48.4|50.54|48.34|50.6|48.4|50.54|48.34|0
1638986200000|2021-12-08 17:56:40|50.57|48.37|50.5|48.3|50.57|48.37|50.5|48.3|0
1638986210000|2021-12-08 17:56:50|50.54|48.34|50.54|48.34|50.57|48.37|50.54|48.34|0
1638986220000|2021-12-08 17:57:00|50.57|48.37|50.57|48.37|50.57|48.37|50.54|48.34|0
1638986230000|2021-12-08 17:57:10|50.54|48.34|50.6|48.4|50.6|48.4|50.54|48.34|0
1638986240000|2021-12-08 17:57:20|50.63|48.43|50.67|48.47|50.67|48.47|50.63|48.43|0
1638986250000|2021-12-08 17:57:30|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1638986260000|2021-12-08 17:57:40|50.73|48.53|50.73|48.53|50.77|48.57|50.73|48.53|0
1638986270000|2021-12-08 17:57:50|50.7|48.5|50.7|48.5|50.73|48.53|50.67|48.47|0
1638986280000|2021-12-08 17:58:00|50.73|48.53|50.77|48.57|50.77|48.57|50.73|48.53|0
1638986290000|2021-12-08 17:58:10|50.73|48.53|50.73|48.53|50.77|48.57|50.73|48.53|0
1638986300000|2021-12-08 17:58:20|50.7|48.5|50.68|48.48|50.73|48.53|50.68|48.48|0
1638986310000|2021-12-08 17:58:30|50.7|48.5|50.7|48.5|50.7|48.5|50.63|48.43|0
1638986320000|2021-12-08 17:58:40|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1638986330000|2021-12-08 17:58:50|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1638986340000|2021-12-08 17:59:00|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1638986350000|2021-12-08 17:59:10|50.73|48.53|50.77|48.57|50.77|48.57|50.73|48.53|0
1638986360000|2021-12-08 17:59:20|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1638986370000|2021-12-08 17:59:30|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1638986380000|2021-12-08 17:59:40|50.73|48.53|50.73|48.53|50.73|48.53|50.7|48.5|0
1638986390000|2021-12-08 17:59:50|50.7|48.5|50.8|48.6|50.8|48.6|50.7|48.5|0
1638986400000|2021-12-08 18:00:00|50.78|48.58|50.83|48.63|50.83|48.63|50.73|48.53|0
1638986410000|2021-12-08 18:00:10|50.8|48.6|50.83|48.63|50.83|48.63|50.8|48.6|0
1638986420000|2021-12-08 18:00:20|50.8|48.6|50.7|48.5|50.8|48.6|50.7|48.5|0
1638986430000|2021-12-08 18:00:30|50.73|48.53|50.73|48.53|50.76|48.56|50.7|48.5|0
1638986440000|2021-12-08 18:00:40|50.7|48.5|50.7|48.5|50.76|48.56|50.7|48.5|0
1638986450000|2021-12-08 18:00:50|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1638986460000|2021-12-08 18:01:00|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1638986470000|2021-12-08 18:01:10|50.76|48.56|50.76|48.56|50.76|48.56|50.73|48.53|0
1638986480000|2021-12-08 18:01:20|50.73|48.53|50.8|48.6|50.8|48.6|50.73|48.53|0
1638986490000|2021-12-08 18:01:30|50.76|48.56|50.8|48.6|50.8|48.6|50.76|48.56|0
1638986500000|2021-12-08 18:01:40|50.81|48.61|50.83|48.63|50.83|48.63|50.8|48.6|0
1638986510000|2021-12-08 18:01:50|50.8|48.6|50.76|48.56|50.8|48.6|50.73|48.53|0
1638986520000|2021-12-08 18:02:00|50.8|48.6|50.86|48.66|50.86|48.66|50.8|48.6|0
1638986530000|2021-12-08 18:02:10|50.93|48.73|50.76|48.56|50.93|48.73|50.76|48.56|0
1638986540000|2021-12-08 18:02:20|50.83|48.63|50.8|48.6|50.83|48.63|50.8|48.6|0
1638986550000|2021-12-08 18:02:30|50.83|48.63|50.83|48.63|50.83|48.63|50.81|48.61|0
1638986560000|2021-12-08 18:02:40|50.8|48.6|50.83|48.63|50.83|48.63|50.8|48.6|0
1638986570000|2021-12-08 18:02:50|50.86|48.66|50.83|48.63|50.86|48.66|50.8|48.6|0
1638986580000|2021-12-08 18:03:00|50.86|48.66|50.8|48.6|50.86|48.66|50.8|48.6|0
1638986590000|2021-12-08 18:03:10|50.83|48.63|50.73|48.53|50.83|48.63|50.73|48.53|0
1638986610000|2021-12-08 18:03:30|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1638986620000|2021-12-08 18:03:40|50.66|48.46|50.7|48.5|50.7|48.5|50.66|48.46|0
1638986630000|2021-12-08 18:03:50|50.73|48.53|50.66|48.46|50.73|48.53|50.66|48.46|0
1638986640000|2021-12-08 18:04:00|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1638986650000|2021-12-08 18:04:10|50.73|48.53|50.66|48.46|50.73|48.53|50.66|48.46|0
1638986660000|2021-12-08 18:04:20|50.63|48.43|50.66|48.46|50.66|48.46|50.63|48.43|0
1638986670000|2021-12-08 18:04:30|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1638986690000|2021-12-08 18:04:50|50.71|48.51|50.73|48.53|50.73|48.53|50.71|48.51|0
1638986700000|2021-12-08 18:05:00|50.76|48.56|50.76|48.56|50.76|48.56|50.7|48.5|0
1638986710000|2021-12-08 18:05:10|50.8|48.6|50.79|48.59|50.83|48.63|50.79|48.59|0
1638986720000|2021-12-08 18:05:20|50.83|48.63|50.86|48.66|50.86|48.66|50.83|48.63|0
1638986740000|2021-12-08 18:05:40|50.83|48.63|50.76|48.56|50.83|48.63|50.76|48.56|0
1638986750000|2021-12-08 18:05:50|50.79|48.59|50.73|48.53|50.79|48.59|50.73|48.53|0
1638986760000|2021-12-08 18:06:00|50.76|48.56|50.81|48.61|50.83|48.63|50.76|48.56|0
1638986770000|2021-12-08 18:06:10|50.86|48.66|50.93|48.73|50.93|48.73|50.86|48.66|0
1638986780000|2021-12-08 18:06:20|50.89|48.69|50.73|48.53|50.89|48.69|50.73|48.53|0
1638986790000|2021-12-08 18:06:30|50.76|48.56|50.73|48.53|50.76|48.56|50.73|48.53|0
1638986800000|2021-12-08 18:06:40|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1638986810000|2021-12-08 18:06:50|50.73|48.53|50.79|48.59|50.79|48.59|50.73|48.53|0
1638986820000|2021-12-08 18:07:00|50.83|48.63|50.79|48.59|50.83|48.63|50.79|48.59|0
1638986830000|2021-12-08 18:07:10|50.76|48.56|50.73|48.53|50.76|48.56|50.73|48.53|0
1638986840000|2021-12-08 18:07:20|50.76|48.56|50.76|48.56|50.79|48.59|50.76|48.56|0
1638986850000|2021-12-08 18:07:30|50.73|48.53|50.76|48.56|50.76|48.56|50.73|48.53|0
1638986860000|2021-12-08 18:07:40|50.79|48.59|50.73|48.53|50.79|48.59|50.69|48.49|0
1638986870000|2021-12-08 18:07:50|50.69|48.49|50.66|48.46|50.69|48.49|50.66|48.46|0
1638986880000|2021-12-08 18:08:00|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1638986890000|2021-12-08 18:08:10|50.73|48.53|50.69|48.49|50.73|48.53|50.69|48.49|0
1638986900000|2021-12-08 18:08:20|50.71|48.51|50.73|48.53|50.73|48.53|50.71|48.51|0
1638986910000|2021-12-08 18:08:30|50.69|48.49|50.73|48.53|50.73|48.53|50.69|48.49|0
1638986920000|2021-12-08 18:08:40|50.76|48.56|50.66|48.46|50.76|48.56|50.66|48.46|0
1638986930000|2021-12-08 18:08:50|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1638986940000|2021-12-08 18:09:00|50.6|48.4|50.61|48.41|50.63|48.43|50.6|48.4|0
1638986950000|2021-12-08 18:09:10|50.63|48.43|50.66|48.46|50.69|48.49|50.63|48.43|0
1638986960000|2021-12-08 18:09:20|50.63|48.43|50.66|48.46|50.66|48.46|50.63|48.43|0
1638986970000|2021-12-08 18:09:30|50.63|48.43|50.76|48.56|50.76|48.56|50.63|48.43|0
1638986980000|2021-12-08 18:09:40|50.73|48.53|50.66|48.46|50.73|48.53|50.66|48.46|0
1638986990000|2021-12-08 18:09:50|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1638987000000|2021-12-08 18:10:00|50.66|48.46|50.6|48.4|50.69|48.49|50.6|48.4|0
1638987010000|2021-12-08 18:10:10|50.56|48.36|50.6|48.4|50.6|48.4|50.56|48.36|0
1638987020000|2021-12-08 18:10:20|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1638987030000|2021-12-08 18:10:30|50.66|48.46|50.73|48.53|50.73|48.53|50.66|48.46|0
1638987040000|2021-12-08 18:10:40|50.76|48.56|50.74|48.54|50.76|48.56|50.74|48.54|0
1638987050000|2021-12-08 18:10:50|50.76|48.56|50.73|48.53|50.76|48.56|50.73|48.53|0
1638987060000|2021-12-08 18:11:00|50.69|48.49|50.69|48.49|50.73|48.53|50.69|48.49|0
1638987070000|2021-12-08 18:11:10|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1638987080000|2021-12-08 18:11:20|50.69|48.49|50.73|48.53|50.73|48.53|50.69|48.49|0
1638987090000|2021-12-08 18:11:30|50.76|48.56|50.73|48.53|50.76|48.56|50.73|48.53|0
1638987100000|2021-12-08 18:11:40|50.76|48.56|50.79|48.59|50.79|48.59|50.76|48.56|0
1638987110000|2021-12-08 18:11:50|50.76|48.56|50.82|48.62|50.82|48.62|50.76|48.56|0
1638987120000|2021-12-08 18:12:00|50.81|48.61|50.79|48.59|50.86|48.66|50.79|48.59|0
1638987130000|2021-12-08 18:12:10|50.82|48.62|50.86|48.66|50.86|48.66|50.82|48.62|0
1638987140000|2021-12-08 18:12:20|50.82|48.62|50.86|48.66|50.86|48.66|50.82|48.62|0
1638987150000|2021-12-08 18:12:30|50.89|48.69|50.86|48.66|50.89|48.69|50.86|48.66|0
1638987160000|2021-12-08 18:12:40|50.89|48.69|50.82|48.62|50.89|48.69|50.82|48.62|0
1638987170000|2021-12-08 18:12:50|50.81|48.61|50.79|48.59|50.81|48.61|50.79|48.59|0
1638987180000|2021-12-08 18:13:00|50.82|48.62|50.82|48.62|50.82|48.62|50.79|48.59|0
1638987190000|2021-12-08 18:13:10|50.86|48.66|50.86|48.66|50.86|48.66|50.82|48.62|0
1638987200000|2021-12-08 18:13:20|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1638987210000|2021-12-08 18:13:30|50.79|48.59|50.82|48.62|50.82|48.62|50.79|48.59|0
1638987220000|2021-12-08 18:13:40|50.76|48.56|50.79|48.59|50.79|48.59|50.76|48.56|0
1638987230000|2021-12-08 18:13:50|50.77|48.57|50.79|48.59|50.79|48.59|50.76|48.56|0
1638987240000|2021-12-08 18:14:00|50.76|48.56|50.77|48.57|50.77|48.57|50.72|48.52|0
1638987250000|2021-12-08 18:14:10|50.76|48.56|50.72|48.52|50.76|48.56|50.72|48.52|0
1638987260000|2021-12-08 18:14:20|50.76|48.56|50.72|48.52|50.76|48.56|50.72|48.52|0
1638987270000|2021-12-08 18:14:30|50.69|48.49|50.66|48.46|50.69|48.49|50.66|48.46|0
1638987280000|2021-12-08 18:14:40|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1638987290000|2021-12-08 18:14:50|50.66|48.46|50.66|48.46|50.69|48.49|50.66|48.46|0
1638987300000|2021-12-08 18:15:00|50.69|48.49|50.66|48.46|50.69|48.49|50.66|48.46|0
1638987310000|2021-12-08 18:15:10|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1638987320000|2021-12-08 18:15:20|50.59|48.39|50.59|48.39|50.59|48.39|50.56|48.36|0
1638987330000|2021-12-08 18:15:30|50.63|48.43|50.66|48.46|50.66|48.46|50.63|48.43|0
1638987340000|2021-12-08 18:15:40|50.63|48.43|50.59|48.39|50.63|48.43|50.56|48.36|0
1638987350000|2021-12-08 18:15:50|50.56|48.36|50.59|48.39|50.59|48.39|50.56|48.36|0
1638987360000|2021-12-08 18:16:00|50.56|48.36|50.53|48.33|50.56|48.36|50.53|48.33|0
1638987370000|2021-12-08 18:16:10|50.49|48.29|50.53|48.33|50.53|48.33|50.49|48.29|0
1638987390000|2021-12-08 18:16:30|50.49|48.29|50.53|48.33|50.53|48.33|50.46|48.26|0
1638987410000|2021-12-08 18:16:50|50.56|48.36|50.56|48.36|50.56|48.36|50.53|48.33|0
1638987420000|2021-12-08 18:17:00|50.53|48.33|50.53|48.33|50.53|48.33|50.49|48.29|0
1638987430000|2021-12-08 18:17:10|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1638987440000|2021-12-08 18:17:20|50.46|48.26|50.46|48.26|50.46|48.26|50.46|48.26|0
1638987450000|2021-12-08 18:17:30|50.43|48.23|50.39|48.19|50.43|48.23|50.39|48.19|0
1638987460000|2021-12-08 18:17:40|50.36|48.16|50.3|48.1|50.36|48.16|50.3|48.1|0
1638987470000|2021-12-08 18:17:50|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1638987480000|2021-12-08 18:18:00|50.43|48.23|50.46|48.26|50.46|48.26|50.39|48.19|0
1638987490000|2021-12-08 18:18:10|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1638987500000|2021-12-08 18:18:20|50.41|48.21|50.38|48.18|50.41|48.21|50.38|48.18|0
1638987510000|2021-12-08 18:18:30|50.31|48.11|50.33|48.13|50.33|48.13|50.31|48.11|0
1638987520000|2021-12-08 18:18:40|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1638987530000|2021-12-08 18:18:50|50.39|48.19|50.36|48.16|50.39|48.19|50.36|48.16|0
1638987540000|2021-12-08 18:19:00|50.33|48.13|50.33|48.13|50.33|48.13|50.33|48.13|0
1638987550000|2021-12-08 18:19:10|50.35|48.15|50.36|48.16|50.36|48.16|50.35|48.15|0
1638987570000|2021-12-08 18:19:30|50.39|48.19|50.36|48.16|50.39|48.19|50.36|48.16|0
1638987580000|2021-12-08 18:19:40|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1638987590000|2021-12-08 18:19:50|50.36|48.16|50.35|48.15|50.36|48.16|50.35|48.15|0
1638987600000|2021-12-08 18:20:00|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1638987610000|2021-12-08 18:20:10|50.41|48.21|50.43|48.23|50.43|48.23|50.41|48.21|0
1638987620000|2021-12-08 18:20:20|50.44|48.24|50.46|48.26|50.46|48.26|50.44|48.24|0
1638987630000|2021-12-08 18:20:30|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1638987640000|2021-12-08 18:20:40|50.46|48.26|50.48|48.28|50.49|48.29|50.46|48.26|0
1638987650000|2021-12-08 18:20:50|50.49|48.29|50.46|48.26|50.49|48.29|50.46|48.26|0
1638987660000|2021-12-08 18:21:00|50.49|48.29|50.52|48.32|50.52|48.32|50.49|48.29|0
1638987670000|2021-12-08 18:21:10|50.56|48.36|50.52|48.32|50.56|48.36|50.52|48.32|0
1638987680000|2021-12-08 18:21:20|50.56|48.36|50.52|48.32|50.56|48.36|50.52|48.32|0
1638987690000|2021-12-08 18:21:30|50.49|48.29|50.46|48.26|50.49|48.29|50.46|48.26|0
1638987700000|2021-12-08 18:21:40|50.44|48.24|50.48|48.28|50.48|48.28|50.44|48.24|0
1638987710000|2021-12-08 18:21:50|50.49|48.29|50.49|48.29|50.51|48.31|50.49|48.29|0
1638987720000|2021-12-08 18:22:00|50.46|48.26|50.49|48.29|50.49|48.29|50.46|48.26|0
1638987730000|2021-12-08 18:22:10|50.51|48.31|50.52|48.32|50.52|48.32|50.51|48.31|0
1638987760000|2021-12-08 18:22:40|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1638987770000|2021-12-08 18:22:50|50.54|48.34|50.56|48.36|50.56|48.36|50.54|48.34|0
1638987780000|2021-12-08 18:23:00|50.59|48.39|50.59|48.39|50.59|48.39|50.59|48.39|0
1638987790000|2021-12-08 18:23:10|50.62|48.42|50.62|48.42|50.62|48.42|50.62|48.42|0
1638987800000|2021-12-08 18:23:20|50.59|48.39|50.52|48.32|50.59|48.39|50.52|48.32|0
1638987810000|2021-12-08 18:23:30|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1638987820000|2021-12-08 18:23:40|50.59|48.39|50.59|48.39|50.59|48.39|50.59|48.39|0
1638987830000|2021-12-08 18:23:50|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1638987840000|2021-12-08 18:24:00|50.52|48.32|50.52|48.32|50.52|48.32|50.52|48.32|0
1638987850000|2021-12-08 18:24:10|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1638987860000|2021-12-08 18:24:20|50.52|48.32|50.55|48.35|50.55|48.35|50.52|48.32|0
1638987870000|2021-12-08 18:24:30|50.52|48.32|50.52|48.32|50.52|48.32|50.52|48.32|0
1638987880000|2021-12-08 18:24:40|50.49|48.29|50.52|48.32|50.52|48.32|50.49|48.29|0
1638987900000|2021-12-08 18:25:00|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1638987910000|2021-12-08 18:25:10|50.46|48.26|50.42|48.22|50.46|48.26|50.42|48.22|0
1638987920000|2021-12-08 18:25:20|50.46|48.26|50.46|48.26|50.46|48.26|50.42|48.22|0
1638987930000|2021-12-08 18:25:30|50.42|48.22|50.49|48.29|50.49|48.29|50.42|48.22|0
1638987940000|2021-12-08 18:25:40|50.46|48.26|50.46|48.26|50.49|48.29|50.46|48.26|0
1638987950000|2021-12-08 18:25:50|50.42|48.22|50.46|48.26|50.46|48.26|50.42|48.22|0
1638987960000|2021-12-08 18:26:00|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1638987970000|2021-12-08 18:26:10|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1638987990000|2021-12-08 18:26:30|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1638988000000|2021-12-08 18:26:40|50.42|48.22|50.39|48.19|50.42|48.22|50.39|48.19|0
1638988010000|2021-12-08 18:26:50|50.36|48.16|50.36|48.16|50.39|48.19|50.36|48.16|0
1638988020000|2021-12-08 18:27:00|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1638988030000|2021-12-08 18:27:10|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1638988050000|2021-12-08 18:27:30|50.42|48.22|50.39|48.19|50.42|48.22|50.39|48.19|0
1638988060000|2021-12-08 18:27:40|50.41|48.21|50.42|48.22|50.42|48.22|50.39|48.19|0
1638988070000|2021-12-08 18:27:50|50.45|48.25|50.42|48.22|50.45|48.25|50.42|48.22|0
1638988080000|2021-12-08 18:28:00|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1638988090000|2021-12-08 18:28:10|50.41|48.21|50.39|48.19|50.42|48.22|50.39|48.19|0
1638988100000|2021-12-08 18:28:20|50.37|48.17|50.39|48.19|50.39|48.19|50.36|48.16|0
1638988110000|2021-12-08 18:28:30|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1638988120000|2021-12-08 18:28:40|50.39|48.19|50.36|48.16|50.39|48.19|50.36|48.16|0
1638988130000|2021-12-08 18:28:50|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1638988140000|2021-12-08 18:29:00|50.42|48.22|50.49|48.29|50.49|48.29|50.42|48.22|0
1638988150000|2021-12-08 18:29:10|50.52|48.32|50.52|48.32|50.52|48.32|50.52|48.32|0
1638988160000|2021-12-08 18:29:20|50.5|48.3|50.49|48.29|50.5|48.3|50.49|48.29|0
1638988170000|2021-12-08 18:29:30|50.45|48.25|50.39|48.19|50.45|48.25|50.39|48.19|0
1638988180000|2021-12-08 18:29:40|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1638988200000|2021-12-08 18:30:00|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1638988210000|2021-12-08 18:30:10|50.36|48.16|50.42|48.22|50.42|48.22|50.36|48.16|0
1638988220000|2021-12-08 18:30:20|50.37|48.17|50.36|48.16|50.37|48.17|50.36|48.16|0
1638988230000|2021-12-08 18:30:30|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1638988240000|2021-12-08 18:30:40|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1638988250000|2021-12-08 18:30:50|50.39|48.19|50.36|48.16|50.39|48.19|50.36|48.16|0
1638988260000|2021-12-08 18:31:00|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1638988270000|2021-12-08 18:31:10|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1638988280000|2021-12-08 18:31:20|50.4|48.2|50.42|48.22|50.42|48.22|50.39|48.19|0
1638988290000|2021-12-08 18:31:30|50.45|48.25|50.42|48.22|50.45|48.25|50.42|48.22|0
1638988300000|2021-12-08 18:31:40|50.45|48.25|50.42|48.22|50.45|48.25|50.42|48.22|0
1638988310000|2021-12-08 18:31:50|50.45|48.25|50.45|48.25|50.45|48.25|50.45|48.25|0
1638988320000|2021-12-08 18:32:00|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1638988330000|2021-12-08 18:32:10|50.45|48.25|50.42|48.22|50.45|48.25|50.42|48.22|0
1638988340000|2021-12-08 18:32:20|50.45|48.25|50.45|48.25|50.45|48.25|50.45|48.25|0
1638988350000|2021-12-08 18:32:30|50.42|48.22|50.45|48.25|50.49|48.29|50.42|48.22|0
1638988360000|2021-12-08 18:32:40|50.42|48.22|50.45|48.25|50.45|48.25|50.42|48.22|0
1638988370000|2021-12-08 18:32:50|50.42|48.22|50.39|48.19|50.42|48.22|50.39|48.19|0
1638988380000|2021-12-08 18:33:00|50.45|48.25|50.45|48.25|50.45|48.25|50.42|48.22|0
1638988390000|2021-12-08 18:33:10|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1638988400000|2021-12-08 18:33:20|50.47|48.27|50.48|48.28|50.48|48.28|50.45|48.25|0
1638988410000|2021-12-08 18:33:30|50.52|48.32|50.48|48.28|50.52|48.32|50.48|48.28|0
1638988440000|2021-12-08 18:34:00|50.52|48.32|50.52|48.32|50.52|48.32|50.48|48.28|0
1638988450000|2021-12-08 18:34:10|50.55|48.35|50.55|48.35|50.55|48.35|50.53|48.33|0
1638988460000|2021-12-08 18:34:20|50.58|48.38|50.58|48.38|50.58|48.38|50.58|48.38|0
1638988470000|2021-12-08 18:34:30|50.62|48.42|50.58|48.38|50.62|48.42|50.58|48.38|0
1638988480000|2021-12-08 18:34:40|50.55|48.35|50.52|48.32|50.55|48.35|50.52|48.32|0
1638988490000|2021-12-08 18:34:50|50.55|48.35|50.48|48.28|50.55|48.35|50.48|48.28|0
1638988500000|2021-12-08 18:35:00|50.47|48.27|50.48|48.28|50.48|48.28|50.47|48.27|0
1638988510000|2021-12-08 18:35:10|50.52|48.32|50.52|48.32|50.52|48.32|50.52|48.32|0
1638988520000|2021-12-08 18:35:20|50.48|48.28|50.42|48.22|50.48|48.28|50.42|48.22|0
1638988530000|2021-12-08 18:35:30|50.44|48.24|50.48|48.28|50.48|48.28|50.42|48.22|0
1638988540000|2021-12-08 18:35:40|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1638988550000|2021-12-08 18:35:50|50.48|48.28|50.45|48.25|50.48|48.28|50.45|48.25|0
1638988570000|2021-12-08 18:36:10|50.4|48.2|50.42|48.22|50.42|48.22|50.4|48.2|0
1638988580000|2021-12-08 18:36:20|50.39|48.19|50.35|48.15|50.42|48.22|50.35|48.15|0
1638988610000|2021-12-08 18:36:50|50.38|48.18|50.35|48.15|50.38|48.18|50.35|48.15|0
1638988620000|2021-12-08 18:37:00|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1638988630000|2021-12-08 18:37:10|50.35|48.15|50.38|48.18|50.38|48.18|50.35|48.15|0
1638988640000|2021-12-08 18:37:20|50.35|48.15|50.38|48.18|50.38|48.18|50.35|48.15|0
1638988650000|2021-12-08 18:37:30|50.35|48.15|50.35|48.15|50.35|48.15|50.32|48.12|0
1638988680000|2021-12-08 18:38:00|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1638988690000|2021-12-08 18:38:10|50.25|48.05|50.22|48.02|50.25|48.05|50.19|47.99|0
1638988710000|2021-12-08 18:38:30|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1638988720000|2021-12-08 18:38:40|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1638988730000|2021-12-08 18:38:50|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1638988740000|2021-12-08 18:39:00|50.34|48.14|50.35|48.15|50.38|48.18|50.34|48.14|0
1638988750000|2021-12-08 18:39:10|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1638988770000|2021-12-08 18:39:30|50.34|48.14|50.35|48.15|50.35|48.15|50.34|48.14|0
1638988780000|2021-12-08 18:39:40|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1638988790000|2021-12-08 18:39:50|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1638988800000|2021-12-08 18:40:00|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1638988810000|2021-12-08 18:40:10|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1638988820000|2021-12-08 18:40:20|50.32|48.12|50.32|48.12|50.32|48.12|50.29|48.09|0
1638988830000|2021-12-08 18:40:30|50.28|48.08|50.32|48.12|50.32|48.12|50.28|48.08|0
1638988840000|2021-12-08 18:40:40|50.28|48.08|50.28|48.08|50.32|48.12|50.28|48.08|0
1638988850000|2021-12-08 18:40:50|50.25|48.05|50.19|47.99|50.25|48.05|50.19|47.99|0
1638988860000|2021-12-08 18:41:00|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1638988870000|2021-12-08 18:41:10|50.15|47.95|50.12|47.92|50.15|47.95|50.12|47.92|0
1638988880000|2021-12-08 18:41:20|50.09|47.89|50.06|47.86|50.12|47.92|50.06|47.86|0
1638988890000|2021-12-08 18:41:30|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1638988900000|2021-12-08 18:41:40|50.06|47.86|49.99|47.79|50.06|47.86|49.99|47.79|0
1638988910000|2021-12-08 18:41:50|50.02|47.82|50.02|47.82|50.02|47.82|49.99|47.79|0
1638988920000|2021-12-08 18:42:00|50.06|47.86|50.02|47.82|50.06|47.86|50.02|47.82|0
1638988930000|2021-12-08 18:42:10|50.06|47.86|50.02|47.82|50.06|47.86|50.02|47.82|0
1638988960000|2021-12-08 18:42:40|50.06|47.86|50.09|47.89|50.09|47.89|50.06|47.86|0
1638988970000|2021-12-08 18:42:50|50.07|47.87|50.12|47.92|50.12|47.92|50.07|47.87|0
1638988980000|2021-12-08 18:43:00|50.09|47.89|50.12|47.92|50.12|47.92|50.09|47.89|0
1638988990000|2021-12-08 18:43:10|50.09|47.89|50.12|47.92|50.12|47.92|50.09|47.89|0
1638989000000|2021-12-08 18:43:20|50.11|47.91|50.09|47.89|50.11|47.91|50.09|47.89|0
1638989020000|2021-12-08 18:43:40|50.12|47.92|50.09|47.89|50.12|47.92|50.09|47.89|0
1638989030000|2021-12-08 18:43:50|50.12|47.92|50.06|47.86|50.12|47.92|50.06|47.86|0
1638989060000|2021-12-08 18:44:20|50.02|47.82|49.99|47.79|50.02|47.82|49.99|47.79|0
1638989070000|2021-12-08 18:44:30|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1638989080000|2021-12-08 18:44:40|49.96|47.76|49.96|47.76|49.96|47.76|49.93|47.73|0
1638989090000|2021-12-08 18:44:50|49.92|47.72|49.92|47.72|49.92|47.72|49.89|47.69|0
1638989100000|2021-12-08 18:45:00|49.89|47.69|49.86|47.66|49.92|47.72|49.86|47.66|0
1638989110000|2021-12-08 18:45:10|49.89|47.69|49.86|47.66|49.92|47.72|49.86|47.66|0
1638989120000|2021-12-08 18:45:20|49.89|47.69|49.86|47.66|49.89|47.69|49.86|47.66|0
1638989130000|2021-12-08 18:45:30|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1638989140000|2021-12-08 18:45:40|49.96|47.76|49.92|47.72|49.96|47.76|49.92|47.72|0
1638989150000|2021-12-08 18:45:50|49.89|47.69|49.86|47.66|49.89|47.69|49.86|47.66|0
1638989160000|2021-12-08 18:46:00|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1638989170000|2021-12-08 18:46:10|49.96|47.76|49.99|47.79|49.99|47.79|49.96|47.76|0
1638989180000|2021-12-08 18:46:20|49.97|47.77|49.91|47.71|49.97|47.77|49.91|47.71|0
1638989190000|2021-12-08 18:46:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1638989200000|2021-12-08 18:46:40|49.86|47.66|49.92|47.72|49.96|47.76|49.86|47.66|0
1638989210000|2021-12-08 18:46:50|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1638989220000|2021-12-08 18:47:00|49.92|47.72|49.89|47.69|49.92|47.72|49.89|47.69|0
1638989230000|2021-12-08 18:47:10|49.86|47.66|49.86|47.66|49.89|47.69|49.86|47.66|0
1638989240000|2021-12-08 18:47:20|49.83|47.63|49.86|47.66|49.86|47.66|49.83|47.63|0
1638989250000|2021-12-08 18:47:30|49.83|47.63|49.79|47.59|49.83|47.63|49.79|47.59|0
1638989260000|2021-12-08 18:47:40|49.83|47.63|49.86|47.66|49.86|47.66|49.83|47.63|0
1638989270000|2021-12-08 18:47:50|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1638989290000|2021-12-08 18:48:10|49.84|47.64|49.83|47.63|49.86|47.66|49.83|47.63|0
1638989300000|2021-12-08 18:48:20|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1638989310000|2021-12-08 18:48:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1638989320000|2021-12-08 18:48:40|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1638989330000|2021-12-08 18:48:50|49.84|47.64|49.81|47.61|49.84|47.64|49.81|47.61|0
1638989340000|2021-12-08 18:49:00|49.83|47.63|49.86|47.66|49.86|47.66|49.83|47.63|0
1638989350000|2021-12-08 18:49:10|49.83|47.63|49.83|47.63|49.86|47.66|49.83|47.63|0
1638989360000|2021-12-08 18:49:20|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1638989370000|2021-12-08 18:49:30|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1638989380000|2021-12-08 18:49:40|49.92|47.72|49.92|47.72|49.92|47.72|49.89|47.69|0
1638989390000|2021-12-08 18:49:50|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1638989400000|2021-12-08 18:50:00|49.92|47.72|49.92|47.72|49.95|47.75|49.92|47.72|0
1638989410000|2021-12-08 18:50:10|49.95|47.75|49.92|47.72|49.95|47.75|49.92|47.72|0
1638989420000|2021-12-08 18:50:20|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1638989430000|2021-12-08 18:50:30|49.92|47.72|49.92|47.72|49.92|47.72|49.89|47.69|0
1638989450000|2021-12-08 18:50:50|49.89|47.69|49.89|47.69|49.92|47.72|49.89|47.69|0
1638989460000|2021-12-08 18:51:00|49.92|47.72|49.89|47.69|49.92|47.72|49.89|47.69|0
1638989470000|2021-12-08 18:51:10|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1638989480000|2021-12-08 18:51:20|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1638989490000|2021-12-08 18:51:30|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1638989500000|2021-12-08 18:51:40|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1638989510000|2021-12-08 18:51:50|49.95|47.75|50.02|47.82|50.02|47.82|49.95|47.75|0
1638989520000|2021-12-08 18:52:00|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1638989530000|2021-12-08 18:52:10|50.02|47.82|50.02|47.82|50.05|47.85|50.02|47.82|0
1638989540000|2021-12-08 18:52:20|50.05|47.85|50.05|47.85|50.08|47.88|50.05|47.85|0
1638989550000|2021-12-08 18:52:30|50.08|47.88|50.08|47.88|50.08|47.88|50.05|47.85|0
1638989560000|2021-12-08 18:52:40|50.05|47.85|50.08|47.88|50.08|47.88|50.05|47.85|0
1638989570000|2021-12-08 18:52:50|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1638989580000|2021-12-08 18:53:00|50.02|47.82|49.99|47.79|50.03|47.83|49.99|47.79|0
1638989590000|2021-12-08 18:53:10|49.95|47.75|49.95|47.75|49.99|47.79|49.95|47.75|0
1638989600000|2021-12-08 18:53:20|49.99|47.79|49.95|47.75|49.99|47.79|49.95|47.75|0
1638989620000|2021-12-08 18:53:40|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1638989630000|2021-12-08 18:53:50|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1638989640000|2021-12-08 18:54:00|49.95|47.75|49.92|47.72|49.95|47.75|49.92|47.72|0
1638989650000|2021-12-08 18:54:10|49.95|47.75|49.97|47.77|49.97|47.77|49.95|47.75|0
1638989660000|2021-12-08 18:54:20|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1638989670000|2021-12-08 18:54:30|49.92|47.72|49.92|47.72|49.95|47.75|49.92|47.72|0
1638989680000|2021-12-08 18:54:40|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1638989700000|2021-12-08 18:55:00|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1638989710000|2021-12-08 18:55:10|49.92|47.72|49.95|47.75|49.95|47.75|49.89|47.69|0
1638989720000|2021-12-08 18:55:20|49.94|47.74|49.92|47.72|49.95|47.75|49.92|47.72|0
1638989730000|2021-12-08 18:55:30|49.9|47.7|49.89|47.69|49.9|47.7|49.89|47.69|0
1638989740000|2021-12-08 18:55:40|49.92|47.72|49.89|47.69|49.92|47.72|49.89|47.69|0
1638989750000|2021-12-08 18:55:50|49.92|47.72|49.9|47.7|49.92|47.72|49.9|47.7|0
1638989760000|2021-12-08 18:56:00|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1638989770000|2021-12-08 18:56:10|49.9|47.7|49.89|47.69|49.9|47.7|49.89|47.69|0
1638989780000|2021-12-08 18:56:20|49.85|47.65|49.85|47.65|49.87|47.67|49.85|47.65|0
1638989790000|2021-12-08 18:56:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1638989820000|2021-12-08 18:57:00|49.9|47.7|49.95|47.75|49.95|47.75|49.9|47.7|0
1638989830000|2021-12-08 18:57:10|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1638989860000|2021-12-08 18:57:40|49.95|47.75|49.92|47.72|49.95|47.75|49.92|47.72|0
1638989870000|2021-12-08 18:57:50|49.95|47.75|49.92|47.72|49.95|47.75|49.92|47.72|0
1638989880000|2021-12-08 18:58:00|49.95|47.75|49.98|47.78|49.98|47.78|49.95|47.75|0
1638989900000|2021-12-08 18:58:20|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1638989910000|2021-12-08 18:58:30|50.02|47.82|49.98|47.78|50.02|47.82|49.98|47.78|0
1638989920000|2021-12-08 18:58:40|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1638989930000|2021-12-08 18:58:50|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1638989940000|2021-12-08 18:59:00|50.08|47.88|50.31|48.11|50.31|48.11|50.08|47.88|0
1638989950000|2021-12-08 18:59:10|50.32|48.12|50.31|48.11|50.32|48.12|50.31|48.11|0
1638989960000|2021-12-08 18:59:20|50.32|48.12|50.31|48.11|50.32|48.12|50.31|48.11|0
1638989970000|2021-12-08 18:59:30|50.28|48.08|50.31|48.11|50.31|48.11|50.28|48.08|0
1638989980000|2021-12-08 18:59:40|50.28|48.08|50.31|48.11|50.31|48.11|50.28|48.08|0
1638989990000|2021-12-08 18:59:50|50.27|48.07|50.24|48.04|50.27|48.07|50.24|48.04|0
1638990010000|2021-12-08 19:00:10|50.27|48.07|50.27|48.07|50.27|48.07|50.24|48.04|0
1638990020000|2021-12-08 19:00:20|50.37|48.17|50.34|48.14|50.37|48.17|50.34|48.14|0
1638990030000|2021-12-08 19:00:30|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1638990040000|2021-12-08 19:00:40|50.34|48.14|50.34|48.14|50.37|48.17|50.34|48.14|0
1638990050000|2021-12-08 19:00:50|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1638990060000|2021-12-08 19:01:00|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1638990070000|2021-12-08 19:01:10|50.31|48.11|50.34|48.14|50.34|48.14|50.31|48.11|0
1638990080000|2021-12-08 19:01:20|50.31|48.11|50.27|48.07|50.31|48.11|50.27|48.07|0
1638990090000|2021-12-08 19:01:30|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1638990100000|2021-12-08 19:01:40|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1638990110000|2021-12-08 19:01:50|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1638990120000|2021-12-08 19:02:00|50.11|47.91|50.05|47.85|50.11|47.91|50.05|47.85|0
1638990130000|2021-12-08 19:02:10|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1638990140000|2021-12-08 19:02:20|50.11|47.91|50.11|47.91|50.11|47.91|50.08|47.88|0
1638990150000|2021-12-08 19:02:30|50.08|47.88|50.11|47.91|50.14|47.94|50.08|47.88|0
1638990160000|2021-12-08 19:02:40|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1638990170000|2021-12-08 19:02:50|50.05|47.85|50.05|47.85|50.05|47.85|50.01|47.81|0
1638990180000|2021-12-08 19:03:00|50.01|47.81|50.01|47.81|50.05|47.85|50.01|47.81|0
1638990190000|2021-12-08 19:03:10|49.98|47.78|49.98|47.78|49.98|47.78|49.95|47.75|0
1638990200000|2021-12-08 19:03:20|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1638990210000|2021-12-08 19:03:30|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1638990220000|2021-12-08 19:03:40|50.05|47.85|50.01|47.81|50.05|47.85|50.01|47.81|0
1638990230000|2021-12-08 19:03:50|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1638990240000|2021-12-08 19:04:00|50.01|47.81|50.01|47.81|50.01|47.81|49.95|47.75|0
1638990250000|2021-12-08 19:04:10|50.04|47.84|49.98|47.78|50.04|47.84|49.98|47.78|0
1638990260000|2021-12-08 19:04:20|49.95|47.75|49.95|47.75|49.95|47.75|49.91|47.71|0
1638990270000|2021-12-08 19:04:30|49.91|47.71|49.95|47.75|49.95|47.75|49.91|47.71|0
1638990280000|2021-12-08 19:04:40|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1638990290000|2021-12-08 19:04:50|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1638990300000|2021-12-08 19:05:00|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1638990310000|2021-12-08 19:05:10|50.04|47.84|50.04|47.84|50.04|47.84|50.01|47.81|0
1638990320000|2021-12-08 19:05:20|50.08|47.88|50.01|47.81|50.08|47.88|50.01|47.81|0
1638990330000|2021-12-08 19:05:30|49.98|47.78|49.98|47.78|49.98|47.78|49.95|47.75|0
1638990340000|2021-12-08 19:05:40|49.95|47.75|49.95|47.75|49.98|47.78|49.95|47.75|0
1638990350000|2021-12-08 19:05:50|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1638990360000|2021-12-08 19:06:00|50.01|47.81|50.04|47.84|50.04|47.84|50.01|47.81|0
1638990370000|2021-12-08 19:06:10|50.08|47.88|50.11|47.91|50.11|47.91|50.08|47.88|0
1638990380000|2021-12-08 19:06:20|50.17|47.97|50.17|47.97|50.21|48.01|50.17|47.97|0
1638990390000|2021-12-08 19:06:30|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1638990400000|2021-12-08 19:06:40|50.17|47.97|50.21|48.01|50.21|48.01|50.17|47.97|0
1638990410000|2021-12-08 19:06:50|50.17|47.97|50.21|48.01|50.21|48.01|50.17|47.97|0
1638990420000|2021-12-08 19:07:00|50.27|48.07|50.21|48.01|50.27|48.07|50.21|48.01|0
1638990430000|2021-12-08 19:07:10|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1638990440000|2021-12-08 19:07:20|50.17|47.97|50.24|48.04|50.24|48.04|50.17|47.97|0
1638990450000|2021-12-08 19:07:30|50.21|48.01|50.27|48.07|50.27|48.07|50.21|48.01|0
1638990460000|2021-12-08 19:07:40|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1638990470000|2021-12-08 19:07:50|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1638990480000|2021-12-08 19:08:00|50.24|48.04|50.24|48.04|50.24|48.04|50.21|48.01|0
1638990490000|2021-12-08 19:08:10|50.27|48.07|50.34|48.14|50.34|48.14|50.27|48.07|0
1638990500000|2021-12-08 19:08:20|50.3|48.1|50.3|48.1|50.34|48.14|50.3|48.1|0
1638990510000|2021-12-08 19:08:30|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1638990520000|2021-12-08 19:08:40|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1638990530000|2021-12-08 19:08:50|50.24|48.04|50.17|47.97|50.24|48.04|50.17|47.97|0
1638990540000|2021-12-08 19:09:00|50.21|48.01|50.14|47.94|50.21|48.01|50.14|47.94|0
1638990550000|2021-12-08 19:09:10|50.17|47.97|50.17|47.97|50.19|47.99|50.17|47.97|0
1638990560000|2021-12-08 19:09:20|50.14|47.94|50.11|47.91|50.17|47.97|50.11|47.91|0
1638990570000|2021-12-08 19:09:30|50.14|47.94|50.11|47.91|50.14|47.94|50.11|47.91|0
1638990580000|2021-12-08 19:09:40|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1638990590000|2021-12-08 19:09:50|50.17|47.97|50.14|47.94|50.17|47.97|50.14|47.94|0
1638990600000|2021-12-08 19:10:00|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1638990610000|2021-12-08 19:10:10|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1638990620000|2021-12-08 19:10:20|50.17|47.97|50.2|48|50.2|48|50.17|47.97|0
1638990630000|2021-12-08 19:10:30|50.17|47.97|50.19|47.99|50.2|48|50.17|47.97|0
1638990640000|2021-12-08 19:10:40|50.2|48|50.27|48.07|50.27|48.07|50.2|48|0
1638990650000|2021-12-08 19:10:50|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1638990670000|2021-12-08 19:11:10|50.2|48|50.24|48.04|50.24|48.04|50.2|48|0
1638990680000|2021-12-08 19:11:20|50.2|48|50.17|47.97|50.24|48.04|50.17|47.97|0
1638990690000|2021-12-08 19:11:30|50.2|48|50.19|47.99|50.2|48|50.19|47.99|0
1638990700000|2021-12-08 19:11:40|50.17|47.97|50.17|47.97|50.17|47.97|50.16|47.96|0
1638990710000|2021-12-08 19:11:50|50.2|48|50.2|48|50.2|48|50.2|48|0
1638990720000|2021-12-08 19:12:00|50.24|48.04|50.2|48|50.24|48.04|50.2|48|0
1638990730000|2021-12-08 19:12:10|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1638990740000|2021-12-08 19:12:20|50.27|48.07|50.3|48.1|50.3|48.1|50.27|48.07|0
1638990750000|2021-12-08 19:12:30|50.32|48.12|50.37|48.17|50.37|48.17|50.32|48.12|0
1638990760000|2021-12-08 19:12:40|50.35|48.15|50.33|48.13|50.35|48.15|50.33|48.13|0
1638990770000|2021-12-08 19:12:50|50.32|48.12|50.3|48.1|50.33|48.13|50.3|48.1|0
1638990780000|2021-12-08 19:13:00|50.27|48.07|50.3|48.1|50.3|48.1|50.27|48.07|0
1638990790000|2021-12-08 19:13:10|50.33|48.13|50.37|48.17|50.37|48.17|50.3|48.1|0
1638990800000|2021-12-08 19:13:20|50.33|48.13|50.37|48.17|50.37|48.17|50.33|48.13|0
1638990810000|2021-12-08 19:13:30|50.4|48.2|50.37|48.17|50.4|48.2|50.37|48.17|0
1638990820000|2021-12-08 19:13:40|50.33|48.13|50.3|48.1|50.33|48.13|50.3|48.1|0
1638990830000|2021-12-08 19:13:50|50.33|48.13|50.33|48.13|50.37|48.17|50.33|48.13|0
1638990840000|2021-12-08 19:14:00|50.37|48.17|50.4|48.2|50.43|48.23|50.37|48.17|0
1638990850000|2021-12-08 19:14:10|50.37|48.17|50.4|48.2|50.4|48.2|50.37|48.17|0
1638990860000|2021-12-08 19:14:20|50.43|48.23|50.46|48.26|50.46|48.26|50.43|48.23|0
1638990870000|2021-12-08 19:14:30|50.5|48.3|50.5|48.3|50.51|48.31|50.5|48.3|0
1638990880000|2021-12-08 19:14:40|50.46|48.26|50.5|48.3|50.5|48.3|50.46|48.26|0
1638990890000|2021-12-08 19:14:50|50.46|48.26|50.53|48.33|50.53|48.33|50.46|48.26|0
1638990900000|2021-12-08 19:15:00|50.5|48.3|50.37|48.17|50.5|48.3|50.37|48.17|0
1638990910000|2021-12-08 19:15:10|50.36|48.16|50.4|48.2|50.41|48.21|50.36|48.16|0
1638990920000|2021-12-08 19:15:20|50.43|48.23|50.53|48.33|50.53|48.33|50.43|48.23|0
1638990930000|2021-12-08 19:15:30|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1638990940000|2021-12-08 19:15:40|50.53|48.33|50.53|48.33|50.56|48.36|50.53|48.33|0
1638990950000|2021-12-08 19:15:50|50.5|48.3|50.56|48.36|50.56|48.36|50.5|48.3|0
1638990960000|2021-12-08 19:16:00|50.53|48.33|50.55|48.35|50.56|48.36|50.53|48.33|0
1638990970000|2021-12-08 19:16:10|50.59|48.39|50.66|48.46|50.66|48.46|50.59|48.39|0
1638990980000|2021-12-08 19:16:20|50.63|48.43|50.66|48.46|50.66|48.46|50.63|48.43|0
1638990990000|2021-12-08 19:16:30|50.69|48.49|50.72|48.52|50.72|48.52|50.69|48.49|0
1638991000000|2021-12-08 19:16:40|50.76|48.56|50.69|48.49|50.76|48.56|50.69|48.49|0
1638991010000|2021-12-08 19:16:50|50.72|48.52|50.76|48.56|50.76|48.56|50.72|48.52|0
1638991020000|2021-12-08 19:17:00|50.79|48.59|50.76|48.56|50.79|48.59|50.76|48.56|0
1638991030000|2021-12-08 19:17:10|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1638991040000|2021-12-08 19:17:20|50.69|48.49|50.69|48.49|50.71|48.51|50.66|48.46|0
1638991050000|2021-12-08 19:17:30|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1638991060000|2021-12-08 19:17:40|50.63|48.43|50.63|48.43|50.64|48.44|50.63|48.43|0
1638991070000|2021-12-08 19:17:50|50.59|48.39|50.63|48.43|50.66|48.46|50.59|48.39|0
1638991080000|2021-12-08 19:18:00|50.66|48.46|50.56|48.36|50.66|48.46|50.56|48.36|0
1638991090000|2021-12-08 19:18:10|50.53|48.33|50.58|48.38|50.58|48.38|50.53|48.33|0
1638991100000|2021-12-08 19:18:20|50.63|48.43|50.56|48.36|50.63|48.43|50.56|48.36|0
1638991110000|2021-12-08 19:18:30|50.49|48.29|50.49|48.29|50.53|48.33|50.49|48.29|0
1638991120000|2021-12-08 19:18:40|50.53|48.33|50.53|48.33|50.54|48.34|50.53|48.33|0
1638991130000|2021-12-08 19:18:50|50.49|48.29|50.49|48.29|50.53|48.33|50.49|48.29|0
1638991140000|2021-12-08 19:19:00|50.53|48.33|50.53|48.33|50.56|48.36|50.53|48.33|0
1638991150000|2021-12-08 19:19:10|50.43|48.23|50.46|48.26|50.46|48.26|50.43|48.23|0
1638991160000|2021-12-08 19:19:20|50.43|48.23|50.46|48.26|50.46|48.26|50.4|48.2|0
1638991170000|2021-12-08 19:19:30|50.49|48.29|50.43|48.23|50.49|48.29|50.43|48.23|0
1638991180000|2021-12-08 19:19:40|50.46|48.26|50.46|48.26|50.46|48.26|50.46|48.26|0
1638991190000|2021-12-08 19:19:50|50.41|48.21|50.44|48.24|50.44|48.24|50.4|48.2|0
1638991200000|2021-12-08 19:20:00|50.43|48.23|50.46|48.26|50.49|48.29|50.43|48.23|0
1638991210000|2021-12-08 19:20:10|50.49|48.29|50.62|48.42|50.62|48.42|50.49|48.29|0
1638991220000|2021-12-08 19:20:20|50.59|48.39|50.56|48.36|50.62|48.42|50.56|48.36|0
1638991230000|2021-12-08 19:20:30|50.53|48.33|50.49|48.29|50.53|48.33|50.49|48.29|0
1638991240000|2021-12-08 19:20:40|50.53|48.33|50.56|48.36|50.56|48.36|50.53|48.33|0
1638991250000|2021-12-08 19:20:50|50.53|48.33|50.49|48.29|50.53|48.33|50.49|48.29|0
1638991260000|2021-12-08 19:21:00|50.46|48.26|50.46|48.26|50.49|48.29|50.46|48.26|0
1638991270000|2021-12-08 19:21:10|50.43|48.23|50.43|48.23|50.43|48.23|50.39|48.19|0
1638991280000|2021-12-08 19:21:20|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1638991290000|2021-12-08 19:21:30|50.43|48.23|50.39|48.19|50.43|48.23|50.39|48.19|0
1638991300000|2021-12-08 19:21:40|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1638991310000|2021-12-08 19:21:50|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1638991320000|2021-12-08 19:22:00|50.43|48.23|50.43|48.23|50.43|48.23|50.39|48.19|0
1638991330000|2021-12-08 19:22:10|50.39|48.19|50.39|48.19|50.43|48.23|50.39|48.19|0
1638991340000|2021-12-08 19:22:20|50.36|48.16|50.36|48.16|50.39|48.19|50.36|48.16|0
1638991350000|2021-12-08 19:22:30|50.39|48.19|50.39|48.19|50.43|48.23|50.36|48.16|0
1638991360000|2021-12-08 19:22:40|50.41|48.21|50.43|48.23|50.43|48.23|50.39|48.19|0
1638991370000|2021-12-08 19:22:50|50.39|48.19|50.39|48.19|50.39|48.19|50.36|48.16|0
1638991380000|2021-12-08 19:23:00|50.43|48.23|50.36|48.16|50.43|48.23|50.36|48.16|0
1638991410000|2021-12-08 19:23:30|50.39|48.19|50.36|48.16|50.39|48.19|50.36|48.16|0
1638991420000|2021-12-08 19:23:40|50.16|47.96|50.2|48|50.2|48|50.16|47.96|0
1638991430000|2021-12-08 19:23:50|50.23|48.03|50.2|48|50.23|48.03|50.2|48|0
1638991440000|2021-12-08 19:24:00|50.25|48.05|50.3|48.1|50.33|48.13|50.25|48.05|0
1638991450000|2021-12-08 19:24:10|50.26|48.06|50.23|48.03|50.26|48.06|50.23|48.03|0
1638991460000|2021-12-08 19:24:20|50.26|48.06|50.23|48.03|50.26|48.06|50.23|48.03|0
1638991470000|2021-12-08 19:24:30|50.26|48.06|50.23|48.03|50.26|48.06|50.23|48.03|0
1638991490000|2021-12-08 19:24:50|50.18|47.98|50.16|47.96|50.18|47.98|50.16|47.96|0
1638991500000|2021-12-08 19:25:00|50.2|48|50.1|47.9|50.2|48|50.1|47.9|0
1638991510000|2021-12-08 19:25:10|50.13|47.93|50.07|47.87|50.16|47.96|50.07|47.87|0
1638991520000|2021-12-08 19:25:20|50.03|47.83|50.05|47.85|50.05|47.85|50.03|47.83|0
1638991530000|2021-12-08 19:25:30|50.07|47.87|49.97|47.77|50.07|47.87|49.97|47.77|0
1638991540000|2021-12-08 19:25:40|50|47.8|50|47.8|50|47.8|50|47.8|0
1638991550000|2021-12-08 19:25:50|49.97|47.77|50.03|47.83|50.03|47.83|49.97|47.77|0
1638991560000|2021-12-08 19:26:00|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1638991580000|2021-12-08 19:26:20|50.02|47.82|50.07|47.87|50.07|47.87|50.02|47.82|0
1638991590000|2021-12-08 19:26:30|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1638991600000|2021-12-08 19:26:40|50.13|47.93|50.16|47.96|50.16|47.96|50.13|47.93|0
1638991610000|2021-12-08 19:26:50|50.2|48|50.16|47.96|50.2|48|50.16|47.96|0
1638991620000|2021-12-08 19:27:00|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1638991630000|2021-12-08 19:27:10|50.16|47.96|50.23|48.03|50.23|48.03|50.16|47.96|0
1638991640000|2021-12-08 19:27:20|50.2|48|50.16|47.96|50.2|48|50.16|47.96|0
1638991650000|2021-12-08 19:27:30|50.2|48|50.16|47.96|50.2|48|50.16|47.96|0
1638991660000|2021-12-08 19:27:40|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1638991670000|2021-12-08 19:27:50|50.07|47.87|50.1|47.9|50.1|47.9|50.07|47.87|0
1638991680000|2021-12-08 19:28:00|50.13|47.93|50.15|47.95|50.15|47.95|50.13|47.93|0
1638991690000|2021-12-08 19:28:10|50.13|47.93|50.1|47.9|50.13|47.93|50.1|47.9|0
1638991700000|2021-12-08 19:28:20|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1638991710000|2021-12-08 19:28:30|50.1|47.9|50.06|47.86|50.1|47.9|50.06|47.86|0
1638991720000|2021-12-08 19:28:40|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1638991730000|2021-12-08 19:28:50|50.13|47.93|50.15|47.95|50.15|47.95|50.13|47.93|0
1638991740000|2021-12-08 19:29:00|50.13|47.93|50.16|47.96|50.19|47.99|50.13|47.93|0
1638991750000|2021-12-08 19:29:10|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1638991760000|2021-12-08 19:29:20|50.1|47.9|50.03|47.83|50.1|47.9|50.03|47.83|0
1638991770000|2021-12-08 19:29:30|50|47.8|50|47.8|50.03|47.83|50|47.8|0
1638991780000|2021-12-08 19:29:40|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1638991790000|2021-12-08 19:29:50|50|47.8|50.03|47.83|50.03|47.83|50|47.8|0
1638991800000|2021-12-08 19:30:00|50|47.8|50|47.8|50|47.8|50|47.8|0
1638991810000|2021-12-08 19:30:10|49.97|47.77|50|47.8|50|47.8|49.97|47.77|0
1638991820000|2021-12-08 19:30:20|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1638991830000|2021-12-08 19:30:30|50.06|47.86|50.03|47.83|50.06|47.86|50.03|47.83|0
1638991840000|2021-12-08 19:30:40|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1638991850000|2021-12-08 19:30:50|50.1|47.9|50.03|47.83|50.1|47.9|50.03|47.83|0
1638991860000|2021-12-08 19:31:00|50|47.8|50|47.8|50.03|47.83|50|47.8|0
1638991870000|2021-12-08 19:31:10|50.03|47.83|49.97|47.77|50.03|47.83|49.93|47.73|0
1638991880000|2021-12-08 19:31:20|50|47.8|49.93|47.73|50|47.8|49.93|47.73|0
1638991890000|2021-12-08 19:31:30|49.97|47.77|50|47.8|50|47.8|49.97|47.77|0
1638991900000|2021-12-08 19:31:40|49.97|47.77|50|47.8|50|47.8|49.97|47.77|0
1638991910000|2021-12-08 19:31:50|50.03|47.83|50|47.8|50.03|47.83|50|47.8|0
1638991920000|2021-12-08 19:32:00|50.03|47.83|50.03|47.83|50.03|47.83|50|47.8|0
1638991930000|2021-12-08 19:32:10|50|47.8|49.97|47.77|50|47.8|49.97|47.77|0
1638991940000|2021-12-08 19:32:20|50|47.8|50|47.8|50|47.8|50|47.8|0
1638991950000|2021-12-08 19:32:30|50.13|47.93|50.16|47.96|50.19|47.99|50.13|47.93|0
1638991960000|2021-12-08 19:32:40|50.19|47.99|50.16|47.96|50.19|47.99|50.13|47.93|0
1638991970000|2021-12-08 19:32:50|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1638991980000|2021-12-08 19:33:00|50.09|47.89|50.06|47.86|50.09|47.89|50.06|47.86|0
1638991990000|2021-12-08 19:33:10|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1638992000000|2021-12-08 19:33:20|50.06|47.86|50.03|47.83|50.06|47.86|50.03|47.83|0
1638992020000|2021-12-08 19:33:40|50|47.8|50|47.8|50.03|47.83|50|47.8|0
1638992030000|2021-12-08 19:33:50|50.03|47.83|50|47.8|50.03|47.83|50|47.8|0
1638992040000|2021-12-08 19:34:00|49.98|47.78|50|47.8|50|47.8|49.98|47.78|0
1638992050000|2021-12-08 19:34:10|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1638992060000|2021-12-08 19:34:20|50|47.8|50.03|47.83|50.03|47.83|50|47.8|0
1638992070000|2021-12-08 19:34:30|50|47.8|50.06|47.86|50.06|47.86|50|47.8|0
1638992080000|2021-12-08 19:34:40|50.03|47.83|50|47.8|50.06|47.86|50|47.8|0
1638992090000|2021-12-08 19:34:50|50.03|47.83|50.03|47.83|50.03|47.83|50|47.8|0
1638992100000|2021-12-08 19:35:00|50.06|47.86|49.96|47.76|50.06|47.86|49.96|47.76|0
1638992110000|2021-12-08 19:35:10|50|47.8|50|47.8|50|47.8|49.96|47.76|0
1638992120000|2021-12-08 19:35:20|49.96|47.76|49.96|47.76|50|47.8|49.96|47.76|0
1638992130000|2021-12-08 19:35:30|50|47.8|50.06|47.86|50.06|47.86|50|47.8|0
1638992140000|2021-12-08 19:35:40|50.09|47.89|50.06|47.86|50.09|47.89|50.06|47.86|0
1638992150000|2021-12-08 19:35:50|50.09|47.89|50.11|47.91|50.13|47.93|50.09|47.89|0
1638992160000|2021-12-08 19:36:00|50.13|47.93|50.06|47.86|50.13|47.93|50.03|47.83|0
1638992170000|2021-12-08 19:36:10|50|47.8|50|47.8|50|47.8|50|47.8|0
1638992180000|2021-12-08 19:36:20|49.96|47.76|50|47.8|50|47.8|49.96|47.76|0
1638992190000|2021-12-08 19:36:30|49.96|47.76|50|47.8|50|47.8|49.96|47.76|0
1638992200000|2021-12-08 19:36:40|50.03|47.83|50.06|47.86|50.09|47.89|50.03|47.83|0
1638992210000|2021-12-08 19:36:50|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1638992220000|2021-12-08 19:37:00|50.08|47.88|50.06|47.86|50.09|47.89|50.06|47.86|0
1638992230000|2021-12-08 19:37:10|50.09|47.89|50.06|47.86|50.09|47.89|50.06|47.86|0
1638992240000|2021-12-08 19:37:20|50.09|47.89|50.06|47.86|50.09|47.89|50.06|47.86|0
1638992250000|2021-12-08 19:37:30|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1638992260000|2021-12-08 19:37:40|50.13|47.93|50.12|47.92|50.13|47.93|50.09|47.89|0
1638992270000|2021-12-08 19:37:50|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1638992280000|2021-12-08 19:38:00|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1638992290000|2021-12-08 19:38:10|50.09|47.89|50.06|47.86|50.09|47.89|50.06|47.86|0
1638992300000|2021-12-08 19:38:20|50.09|47.89|50.12|47.92|50.12|47.92|50.09|47.89|0
1638992320000|2021-12-08 19:38:40|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1638992330000|2021-12-08 19:38:50|50.12|47.92|50.16|47.96|50.16|47.96|50.12|47.92|0
1638992340000|2021-12-08 19:39:00|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1638992350000|2021-12-08 19:39:10|50.16|47.96|50.19|47.99|50.19|47.99|50.16|47.96|0
1638992360000|2021-12-08 19:39:20|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1638992370000|2021-12-08 19:39:30|50.22|48.02|50.35|48.15|50.35|48.15|50.22|48.02|0
1638992380000|2021-12-08 19:39:40|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1638992390000|2021-12-08 19:39:50|50.25|48.05|50.25|48.05|50.25|48.05|50.19|47.99|0
1638992400000|2021-12-08 19:40:00|50.22|48.02|50.24|48.04|50.24|48.04|50.22|48.02|0
1638992410000|2021-12-08 19:40:10|50.25|48.05|50.32|48.12|50.32|48.12|50.25|48.05|0
1638992420000|2021-12-08 19:40:20|50.35|48.15|50.29|48.09|50.35|48.15|50.29|48.09|0
1638992430000|2021-12-08 19:40:30|50.25|48.05|50.22|48.02|50.25|48.05|50.19|47.99|0
1638992440000|2021-12-08 19:40:40|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1638992450000|2021-12-08 19:40:50|50.12|47.92|50.09|47.89|50.12|47.92|50.09|47.89|0
1638992460000|2021-12-08 19:41:00|50.12|47.92|50.09|47.89|50.12|47.92|50.09|47.89|0
1638992470000|2021-12-08 19:41:10|50.12|47.92|50.12|47.92|50.16|47.96|50.12|47.92|0
1638992480000|2021-12-08 19:41:20|50.09|47.89|50.09|47.89|50.12|47.92|50.09|47.89|0
1638992490000|2021-12-08 19:41:30|50.12|47.92|50.19|47.99|50.19|47.99|50.12|47.92|0
1638992500000|2021-12-08 19:41:40|50.25|48.05|50.25|48.05|50.29|48.09|50.25|48.05|0
1638992510000|2021-12-08 19:41:50|50.29|48.09|50.29|48.09|50.32|48.12|50.29|48.09|0
1638992520000|2021-12-08 19:42:00|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1638992530000|2021-12-08 19:42:10|50.32|48.12|50.29|48.09|50.32|48.12|50.27|48.07|0
1638992550000|2021-12-08 19:42:30|50.25|48.05|50.29|48.09|50.29|48.09|50.25|48.05|0
1638992560000|2021-12-08 19:42:40|50.25|48.05|50.22|48.02|50.25|48.05|50.19|47.99|0
1638992570000|2021-12-08 19:42:50|50.19|47.99|50.22|48.02|50.22|48.02|50.19|47.99|0
1638992580000|2021-12-08 19:43:00|50.19|47.99|50.22|48.02|50.22|48.02|50.19|47.99|0
1638992590000|2021-12-08 19:43:10|50.19|47.99|50.25|48.05|50.25|48.05|50.19|47.99|0
1638992600000|2021-12-08 19:43:20|50.22|48.02|50.19|47.99|50.24|48.04|50.19|47.99|0
1638992610000|2021-12-08 19:43:30|50.2|48|50.19|47.99|50.22|48.02|50.19|47.99|0
1638992620000|2021-12-08 19:43:40|50.22|48.02|50.22|48.02|50.22|48.02|50.19|47.99|0
1638992630000|2021-12-08 19:43:50|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1638992640000|2021-12-08 19:44:00|50.22|48.02|50.19|47.99|50.22|48.02|50.19|47.99|0
1638992650000|2021-12-08 19:44:10|50.15|47.95|50.19|47.99|50.19|47.99|50.15|47.95|0
1638992660000|2021-12-08 19:44:20|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1638992670000|2021-12-08 19:44:30|50.19|47.99|50.19|47.99|50.22|48.02|50.19|47.99|0
1638992680000|2021-12-08 19:44:40|50.22|48.02|50.19|47.99|50.22|48.02|50.19|47.99|0
1638992690000|2021-12-08 19:44:50|50.22|48.02|50.15|47.95|50.22|48.02|50.15|47.95|0
1638992700000|2021-12-08 19:45:00|50.17|47.97|50.19|47.99|50.19|47.99|50.17|47.97|0
1638992710000|2021-12-08 19:45:10|50.15|47.95|50.25|48.05|50.25|48.05|50.15|47.95|0
1638992720000|2021-12-08 19:45:20|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1638992730000|2021-12-08 19:45:30|50.25|48.05|50.22|48.02|50.25|48.05|50.22|48.02|0
1638992740000|2021-12-08 19:45:40|50.25|48.05|50.22|48.02|50.25|48.05|50.22|48.02|0
1638992750000|2021-12-08 19:45:50|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1638992760000|2021-12-08 19:46:00|50.22|48.02|50.22|48.02|50.25|48.05|50.19|47.99|0
1638992770000|2021-12-08 19:46:10|50.19|47.99|50.19|47.99|50.19|47.99|50.15|47.95|0
1638992780000|2021-12-08 19:46:20|50.15|47.95|50.15|47.95|50.15|47.95|50.12|47.92|0
1638992790000|2021-12-08 19:46:30|50.09|47.89|50.06|47.86|50.09|47.89|50.02|47.82|0
1638992810000|2021-12-08 19:46:50|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1638992820000|2021-12-08 19:47:00|50.06|47.86|50.02|47.82|50.06|47.86|50.02|47.82|0
1638992830000|2021-12-08 19:47:10|50.06|47.86|50.12|47.92|50.12|47.92|50.06|47.86|0
1638992840000|2021-12-08 19:47:20|50.15|47.95|50.12|47.92|50.15|47.95|50.12|47.92|0
1638992850000|2021-12-08 19:47:30|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1638992860000|2021-12-08 19:47:40|50.12|47.92|50.05|47.85|50.12|47.92|50.05|47.85|0
1638992870000|2021-12-08 19:47:50|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1638992880000|2021-12-08 19:48:00|50.05|47.85|50.09|47.89|50.09|47.89|50.05|47.85|0
1638992890000|2021-12-08 19:48:10|50.07|47.87|50.12|47.92|50.12|47.92|50.07|47.87|0
1638992910000|2021-12-08 19:48:30|50.14|47.94|50.15|47.95|50.15|47.95|50.14|47.94|0
1638992920000|2021-12-08 19:48:40|50.12|47.92|50.12|47.92|50.12|47.92|50.09|47.89|0
1638992930000|2021-12-08 19:48:50|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1638992940000|2021-12-08 19:49:00|50.12|47.92|50.1|47.9|50.12|47.92|50.1|47.9|0
1638992950000|2021-12-08 19:49:10|50.09|47.89|50.09|47.89|50.09|47.89|50.05|47.85|0
1638992960000|2021-12-08 19:49:20|50.12|47.92|50.18|47.98|50.22|48.02|50.12|47.92|0
1638992970000|2021-12-08 19:49:30|50.22|48.02|50.25|48.05|50.25|48.05|50.22|48.02|0
1638992980000|2021-12-08 19:49:40|50.22|48.02|50.18|47.98|50.22|48.02|50.18|47.98|0
1638992990000|2021-12-08 19:49:50|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1638993000000|2021-12-08 19:50:00|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1638993010000|2021-12-08 19:50:10|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1638993030000|2021-12-08 19:50:30|50.25|48.05|50.18|47.98|50.25|48.05|50.18|47.98|0
1638993040000|2021-12-08 19:50:40|50.12|47.92|50.12|47.92|50.15|47.95|50.12|47.92|0
1638993050000|2021-12-08 19:50:50|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1638993060000|2021-12-08 19:51:00|50.05|47.85|50.12|47.92|50.12|47.92|50.05|47.85|0
1638993070000|2021-12-08 19:51:10|50.09|47.89|50.05|47.85|50.09|47.89|50.05|47.85|0
1638993080000|2021-12-08 19:51:20|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1638993090000|2021-12-08 19:51:30|50.12|47.92|50.18|47.98|50.18|47.98|50.12|47.92|0
1638993100000|2021-12-08 19:51:40|50.25|48.05|50.18|47.98|50.25|48.05|50.18|47.98|0
1638993110000|2021-12-08 19:51:50|50.15|47.95|50.12|47.92|50.15|47.95|50.12|47.92|0
1638993120000|2021-12-08 19:52:00|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1638993130000|2021-12-08 19:52:10|50.08|47.88|49.99|47.79|50.08|47.88|49.99|47.79|0
1638993140000|2021-12-08 19:52:20|49.97|47.77|49.95|47.75|49.99|47.79|49.95|47.75|0
1638993150000|2021-12-08 19:52:30|49.99|47.79|50.05|47.85|50.05|47.85|49.99|47.79|0
1638993160000|2021-12-08 19:52:40|50.02|47.82|50.02|47.82|50.02|47.82|49.99|47.79|0
1638993170000|2021-12-08 19:52:50|49.97|47.77|49.95|47.75|49.97|47.77|49.95|47.75|0
1638993180000|2021-12-08 19:53:00|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1638993200000|2021-12-08 19:53:20|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1638993240000|2021-12-08 19:54:00|49.95|47.75|50.02|47.82|50.02|47.82|49.95|47.75|0
1638993250000|2021-12-08 19:54:10|50.08|47.88|50.05|47.85|50.08|47.88|50.05|47.85|0
1638993260000|2021-12-08 19:54:20|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1638993270000|2021-12-08 19:54:30|50.08|47.88|50.05|47.85|50.08|47.88|50.05|47.85|0
1638993280000|2021-12-08 19:54:40|50.08|47.88|50.05|47.85|50.08|47.88|50.05|47.85|0
1638993290000|2021-12-08 19:54:50|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1638993300000|2021-12-08 19:55:00|49.99|47.79|49.99|47.79|49.99|47.79|49.95|47.75|0
1638993310000|2021-12-08 19:55:10|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1638993320000|2021-12-08 19:55:20|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1638993330000|2021-12-08 19:55:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1638993340000|2021-12-08 19:55:40|49.86|47.66|49.92|47.72|49.92|47.72|49.86|47.66|0
1638993350000|2021-12-08 19:55:50|49.89|47.69|49.86|47.66|49.89|47.69|49.86|47.66|0
1638993360000|2021-12-08 19:56:00|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1638993370000|2021-12-08 19:56:10|49.89|47.69|49.86|47.66|49.92|47.72|49.86|47.66|0
1638993380000|2021-12-08 19:56:20|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1638993390000|2021-12-08 19:56:30|49.86|47.66|49.79|47.59|49.86|47.66|49.79|47.59|0
1638993400000|2021-12-08 19:56:40|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1638993410000|2021-12-08 19:56:50|49.74|47.54|49.76|47.56|49.76|47.56|49.74|47.54|0
1638993420000|2021-12-08 19:57:00|49.73|47.53|49.66|47.46|49.73|47.53|49.63|47.43|0
1638993430000|2021-12-08 19:57:10|49.63|47.43|49.6|47.4|49.63|47.43|49.6|47.4|0
1638993440000|2021-12-08 19:57:20|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1638993450000|2021-12-08 19:57:30|49.6|47.4|49.63|47.43|49.63|47.43|49.6|47.4|0
1638993460000|2021-12-08 19:57:40|49.6|47.4|49.63|47.43|49.63|47.43|49.6|47.4|0
1638993470000|2021-12-08 19:57:50|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1638993480000|2021-12-08 19:58:00|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1638993490000|2021-12-08 19:58:10|49.6|47.4|49.63|47.43|49.63|47.43|49.6|47.4|0
1638993500000|2021-12-08 19:58:20|49.66|47.46|49.63|47.43|49.66|47.46|49.63|47.43|0
1638993510000|2021-12-08 19:58:30|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1638993520000|2021-12-08 19:58:40|49.63|47.43|49.64|47.44|49.64|47.44|49.63|47.43|0
1638993530000|2021-12-08 19:58:50|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1638993540000|2021-12-08 19:59:00|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1638993550000|2021-12-08 19:59:10|49.66|47.46|49.63|47.43|49.66|47.46|49.63|47.43|0
1638993560000|2021-12-08 19:59:20|49.66|47.46|49.63|47.43|49.66|47.46|49.63|47.43|0
1638993580000|2021-12-08 19:59:40|49.66|47.46|49.63|47.43|49.66|47.46|49.63|47.43|0
1638993600000|2021-12-08 20:00:00|49.66|47.46|49.61|47.41|49.66|47.46|49.6|47.4|0
1638993610000|2021-12-08 20:00:10|49.56|47.36|49.5|47.3|49.56|47.36|49.5|47.3|0
1638993620000|2021-12-08 20:00:20|49.53|47.33|49.5|47.3|49.56|47.36|49.5|47.3|0
1638993630000|2021-12-08 20:00:30|49.53|47.33|49.5|47.3|49.53|47.33|49.5|47.3|0
1638993640000|2021-12-08 20:00:40|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1638993650000|2021-12-08 20:00:50|49.5|47.3|49.53|47.33|49.53|47.33|49.5|47.3|0
1638993660000|2021-12-08 20:01:00|49.56|47.36|49.69|47.49|49.69|47.49|49.56|47.36|0
1638993670000|2021-12-08 20:01:10|49.76|47.56|49.79|47.59|49.79|47.59|49.76|47.56|0
1638993680000|2021-12-08 20:01:20|49.76|47.56|49.79|47.59|49.79|47.59|49.76|47.56|0
1638993690000|2021-12-08 20:01:30|49.76|47.56|49.79|47.59|49.79|47.59|49.76|47.56|0
1638993700000|2021-12-08 20:01:40|49.77|47.57|49.79|47.59|49.82|47.62|49.76|47.56|0
1638993710000|2021-12-08 20:01:50|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1638993720000|2021-12-08 20:02:00|49.79|47.59|49.79|47.59|49.82|47.62|49.79|47.59|0
1638993730000|2021-12-08 20:02:10|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1638993740000|2021-12-08 20:02:20|49.72|47.52|49.79|47.59|49.79|47.59|49.72|47.52|0
1638993760000|2021-12-08 20:02:40|49.82|47.62|49.82|47.62|49.85|47.65|49.82|47.62|0
1638993770000|2021-12-08 20:02:50|49.85|47.65|49.79|47.59|49.85|47.65|49.79|47.59|0
1638993780000|2021-12-08 20:03:00|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1638993790000|2021-12-08 20:03:10|49.79|47.59|49.75|47.55|49.79|47.59|49.75|47.55|0
1638993800000|2021-12-08 20:03:20|49.77|47.57|49.69|47.49|49.77|47.57|49.69|47.49|0
1638993810000|2021-12-08 20:03:30|49.72|47.52|49.72|47.52|49.72|47.52|49.69|47.49|0
1638993820000|2021-12-08 20:03:40|49.69|47.49|49.71|47.51|49.71|47.51|49.69|47.49|0
1638993830000|2021-12-08 20:03:50|49.69|47.49|49.75|47.55|49.79|47.59|49.69|47.49|0
1638993840000|2021-12-08 20:04:00|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1638993850000|2021-12-08 20:04:10|49.69|47.49|49.75|47.55|49.75|47.55|49.69|47.49|0
1638993860000|2021-12-08 20:04:20|49.77|47.57|49.79|47.59|49.79|47.59|49.77|47.57|0
1638993870000|2021-12-08 20:04:30|49.75|47.55|49.72|47.52|49.75|47.55|49.72|47.52|0
1638993890000|2021-12-08 20:04:50|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1638993900000|2021-12-08 20:05:00|49.72|47.52|49.75|47.55|49.75|47.55|49.72|47.52|0
1638993910000|2021-12-08 20:05:10|49.72|47.52|49.82|47.62|49.82|47.62|49.72|47.52|0
1638993920000|2021-12-08 20:05:20|49.85|47.65|49.82|47.62|49.85|47.65|49.82|47.62|0
1638993930000|2021-12-08 20:05:30|49.79|47.59|49.77|47.57|49.79|47.59|49.77|47.57|0
1638993940000|2021-12-08 20:05:40|49.75|47.55|49.66|47.46|49.75|47.55|49.66|47.46|0
1638993950000|2021-12-08 20:05:50|49.62|47.42|49.62|47.42|49.62|47.42|49.59|47.39|0
1638993960000|2021-12-08 20:06:00|49.61|47.41|49.62|47.42|49.62|47.42|49.61|47.41|0
1638993970000|2021-12-08 20:06:10|49.59|47.39|49.66|47.46|49.66|47.46|49.59|47.39|0
1638993980000|2021-12-08 20:06:20|49.62|47.42|49.66|47.46|49.66|47.46|49.62|47.42|0
1638993990000|2021-12-08 20:06:30|49.62|47.42|49.66|47.46|49.69|47.49|49.62|47.42|0
1638994000000|2021-12-08 20:06:40|49.69|47.49|49.69|47.49|49.69|47.49|49.66|47.46|0
1638994010000|2021-12-08 20:06:50|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1638994020000|2021-12-08 20:07:00|49.69|47.49|49.69|47.49|49.72|47.52|49.69|47.49|0
1638994030000|2021-12-08 20:07:10|49.72|47.52|49.72|47.52|49.75|47.55|49.72|47.52|0
1638994040000|2021-12-08 20:07:20|49.69|47.49|49.66|47.46|49.69|47.49|49.66|47.46|0
1638994050000|2021-12-08 20:07:30|49.62|47.42|49.66|47.46|49.66|47.46|49.62|47.42|0
1638994060000|2021-12-08 20:07:40|49.69|47.49|49.69|47.49|49.72|47.52|49.69|47.49|0
1638994070000|2021-12-08 20:07:50|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1638994080000|2021-12-08 20:08:00|49.62|47.42|49.72|47.52|49.72|47.52|49.62|47.42|0
1638994090000|2021-12-08 20:08:10|49.69|47.49|49.62|47.42|49.69|47.49|49.62|47.42|0
1638994100000|2021-12-08 20:08:20|49.64|47.44|49.66|47.46|49.66|47.46|49.64|47.44|0
1638994110000|2021-12-08 20:08:30|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1638994120000|2021-12-08 20:08:40|49.66|47.46|49.69|47.49|49.69|47.49|49.66|47.46|0
1638994140000|2021-12-08 20:09:00|49.66|47.46|49.69|47.49|49.69|47.49|49.66|47.46|0
1638994150000|2021-12-08 20:09:10|49.66|47.46|49.72|47.52|49.72|47.52|49.66|47.46|0
1638994160000|2021-12-08 20:09:20|49.78|47.58|49.82|47.62|49.82|47.62|49.78|47.58|0
1638994170000|2021-12-08 20:09:30|49.78|47.58|49.78|47.58|49.82|47.62|49.78|47.58|0
1638994180000|2021-12-08 20:09:40|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1638994190000|2021-12-08 20:09:50|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1638994200000|2021-12-08 20:10:00|49.74|47.54|49.72|47.52|49.74|47.54|49.69|47.49|0
1638994210000|2021-12-08 20:10:10|49.75|47.55|49.69|47.49|49.75|47.55|49.69|47.49|0
1638994220000|2021-12-08 20:10:20|49.72|47.52|49.7|47.5|49.72|47.52|49.7|47.5|0
1638994230000|2021-12-08 20:10:30|49.72|47.52|49.59|47.39|49.72|47.52|49.59|47.39|0
1638994240000|2021-12-08 20:10:40|49.56|47.36|49.56|47.36|49.59|47.39|49.56|47.36|0
1638994250000|2021-12-08 20:10:50|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1638994260000|2021-12-08 20:11:00|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1638994270000|2021-12-08 20:11:10|49.59|47.39|49.56|47.36|49.59|47.39|49.53|47.33|0
1638994290000|2021-12-08 20:11:30|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1638994300000|2021-12-08 20:11:40|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1638994310000|2021-12-08 20:11:50|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1638994320000|2021-12-08 20:12:00|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1638994330000|2021-12-08 20:12:10|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1638994340000|2021-12-08 20:12:20|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1638994350000|2021-12-08 20:12:30|49.46|47.26|49.43|47.23|49.46|47.26|49.43|47.23|0
1638994360000|2021-12-08 20:12:40|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1638994370000|2021-12-08 20:12:50|49.41|47.21|49.46|47.26|49.46|47.26|49.41|47.21|0
1638994380000|2021-12-08 20:13:00|49.52|47.32|49.46|47.26|49.52|47.32|49.46|47.26|0
1638994390000|2021-12-08 20:13:10|49.49|47.29|49.52|47.32|49.52|47.32|49.49|47.29|0
1638994400000|2021-12-08 20:13:20|49.49|47.29|49.51|47.31|49.52|47.32|49.49|47.29|0
1638994410000|2021-12-08 20:13:30|49.52|47.32|49.59|47.39|49.59|47.39|49.52|47.32|0
1638994420000|2021-12-08 20:13:40|49.62|47.42|49.59|47.39|49.65|47.45|49.59|47.39|0
1638994430000|2021-12-08 20:13:50|49.56|47.36|49.56|47.36|49.59|47.39|49.56|47.36|0
1638994440000|2021-12-08 20:14:00|49.52|47.32|49.56|47.36|49.56|47.36|49.52|47.32|0
1638994450000|2021-12-08 20:14:10|49.52|47.32|49.59|47.39|49.59|47.39|49.52|47.32|0
1638994460000|2021-12-08 20:14:20|49.62|47.42|49.62|47.42|49.62|47.42|49.59|47.39|0
1638994480000|2021-12-08 20:14:40|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1638994490000|2021-12-08 20:14:50|49.68|47.48|49.65|47.45|49.68|47.48|49.65|47.45|0
1638994500000|2021-12-08 20:15:00|49.68|47.48|49.65|47.45|49.68|47.48|49.65|47.45|0
1638994510000|2021-12-08 20:15:10|49.64|47.44|49.62|47.42|49.64|47.44|49.56|47.36|0
1638994520000|2021-12-08 20:15:20|49.65|47.45|49.62|47.42|49.65|47.45|49.62|47.42|0
1638994530000|2021-12-08 20:15:30|49.55|47.35|49.59|47.39|49.59|47.39|49.55|47.35|0
1638994540000|2021-12-08 20:15:40|49.55|47.35|49.55|47.35|49.59|47.39|49.55|47.35|0
1638994550000|2021-12-08 20:15:50|49.59|47.39|49.55|47.35|49.59|47.39|49.55|47.35|0
1638994560000|2021-12-08 20:16:00|49.59|47.39|49.59|47.39|49.59|47.39|49.55|47.35|0
1638994570000|2021-12-08 20:16:10|49.6|47.4|49.59|47.39|49.6|47.4|49.59|47.39|0
1638994580000|2021-12-08 20:16:20|49.52|47.32|49.59|47.39|49.59|47.39|49.52|47.32|0
1638994590000|2021-12-08 20:16:30|49.62|47.42|49.68|47.48|49.68|47.48|49.62|47.42|0
1638994600000|2021-12-08 20:16:40|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1638994610000|2021-12-08 20:16:50|49.68|47.48|49.65|47.45|49.68|47.48|49.65|47.45|0
1638994620000|2021-12-08 20:17:00|49.68|47.48|49.72|47.52|49.72|47.52|49.68|47.48|0
1638994630000|2021-12-08 20:17:10|49.7|47.5|49.68|47.48|49.7|47.5|49.68|47.48|0
1638994640000|2021-12-08 20:17:20|49.72|47.52|49.68|47.48|49.72|47.52|49.68|47.48|0
1638994650000|2021-12-08 20:17:30|49.72|47.52|49.65|47.45|49.72|47.52|49.65|47.45|0
1638994660000|2021-12-08 20:17:40|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1638994670000|2021-12-08 20:17:50|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1638994690000|2021-12-08 20:18:10|49.67|47.47|49.68|47.48|49.68|47.48|49.67|47.47|0
1638994700000|2021-12-08 20:18:20|49.65|47.45|49.68|47.48|49.68|47.48|49.65|47.45|0
1638994710000|2021-12-08 20:18:30|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1638994730000|2021-12-08 20:18:50|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1638994740000|2021-12-08 20:19:00|49.65|47.45|49.65|47.45|49.68|47.48|49.65|47.45|0
1638994750000|2021-12-08 20:19:10|49.68|47.48|49.65|47.45|49.68|47.48|49.65|47.45|0
1638994780000|2021-12-08 20:19:40|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1638994790000|2021-12-08 20:19:50|49.65|47.45|49.68|47.48|49.68|47.48|49.65|47.45|0
1638994800000|2021-12-08 20:20:00|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1638994820000|2021-12-08 20:20:20|49.68|47.48|49.68|47.48|49.68|47.48|49.65|47.45|0
1638994830000|2021-12-08 20:20:30|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1638994840000|2021-12-08 20:20:40|49.68|47.48|49.58|47.38|49.68|47.48|49.58|47.38|0
1638994850000|2021-12-08 20:20:50|49.52|47.32|49.46|47.26|49.52|47.32|49.46|47.26|0
1638994860000|2021-12-08 20:21:00|49.42|47.22|49.46|47.26|49.46|47.26|49.42|47.22|0
1638994870000|2021-12-08 20:21:10|49.49|47.29|49.46|47.26|49.52|47.32|49.46|47.26|0
1638994880000|2021-12-08 20:21:20|49.42|47.22|49.39|47.19|49.42|47.22|49.39|47.19|0
1638994890000|2021-12-08 20:21:30|49.36|47.16|49.39|47.19|49.39|47.19|49.36|47.16|0
1638994900000|2021-12-08 20:21:40|49.33|47.13|49.23|47.03|49.33|47.13|49.23|47.03|0
1638994910000|2021-12-08 20:21:50|49.2|47|49.26|47.06|49.26|47.06|49.2|47|0
1638994920000|2021-12-08 20:22:00|49.33|47.13|49.26|47.06|49.33|47.13|49.26|47.06|0
1638994930000|2021-12-08 20:22:10|49.29|47.09|49.33|47.13|49.33|47.13|49.29|47.09|0
1638994940000|2021-12-08 20:22:20|49.29|47.09|49.33|47.13|49.33|47.13|49.29|47.09|0
1638994950000|2021-12-08 20:22:30|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1638994960000|2021-12-08 20:22:40|49.33|47.13|49.29|47.09|49.36|47.16|49.29|47.09|0
1638994970000|2021-12-08 20:22:50|49.26|47.06|49.29|47.09|49.29|47.09|49.23|47.03|0
1638994980000|2021-12-08 20:23:00|49.33|47.13|49.29|47.09|49.33|47.13|49.29|47.09|0
1638994990000|2021-12-08 20:23:10|49.26|47.06|49.29|47.09|49.29|47.09|49.26|47.06|0
1638995000000|2021-12-08 20:23:20|49.26|47.06|49.29|47.09|49.29|47.09|49.26|47.06|0
1638995010000|2021-12-08 20:23:30|49.33|47.13|49.29|47.09|49.33|47.13|49.29|47.09|0
1638995020000|2021-12-08 20:23:40|49.26|47.06|49.26|47.06|49.26|47.06|49.26|47.06|0
1638995030000|2021-12-08 20:23:50|49.23|47.03|49.26|47.06|49.26|47.06|49.23|47.03|0
1638995040000|2021-12-08 20:24:00|49.23|47.03|49.23|47.03|49.26|47.06|49.23|47.03|0
1638995050000|2021-12-08 20:24:10|49.2|47|49.23|47.03|49.23|47.03|49.2|47|0
1638995070000|2021-12-08 20:24:30|49.2|47|49.2|47|49.23|47.03|49.2|47|0
1638995080000|2021-12-08 20:24:40|49.17|46.97|49.2|47|49.2|47|49.17|46.97|0
1638995090000|2021-12-08 20:24:50|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1638995100000|2021-12-08 20:25:00|49.2|47|49.13|46.93|49.2|47|49.13|46.93|0
1638995110000|2021-12-08 20:25:10|49.16|46.96|49.16|46.96|49.2|47|49.16|46.96|0
1638995120000|2021-12-08 20:25:20|49.13|46.93|49.1|46.9|49.13|46.93|49.1|46.9|0
1638995130000|2021-12-08 20:25:30|49.13|46.93|49.13|46.93|49.13|46.93|49.1|46.9|0
1638995140000|2021-12-08 20:25:40|49.1|46.9|49.13|46.93|49.13|46.93|49.1|46.9|0
1638995150000|2021-12-08 20:25:50|49.1|46.9|49.13|46.93|49.13|46.93|49.1|46.9|0
1638995160000|2021-12-08 20:26:00|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1638995170000|2021-12-08 20:26:10|49.23|47.03|49.32|47.12|49.32|47.12|49.23|47.03|0
1638995180000|2021-12-08 20:26:20|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1638995190000|2021-12-08 20:26:30|49.26|47.06|49.23|47.03|49.26|47.06|49.23|47.03|0
1638995200000|2021-12-08 20:26:40|49.2|47|49.2|47|49.2|47|49.2|47|0
1638995210000|2021-12-08 20:26:50|49.16|46.96|49.2|47|49.2|47|49.16|46.96|0
1638995220000|2021-12-08 20:27:00|49.23|47.03|49.2|47|49.23|47.03|49.2|47|0
1638995230000|2021-12-08 20:27:10|49.23|47.03|49.26|47.06|49.26|47.06|49.23|47.03|0
1638995240000|2021-12-08 20:27:20|49.23|47.03|49.26|47.06|49.26|47.06|49.23|47.03|0
1638995250000|2021-12-08 20:27:30|49.2|47|49.2|47|49.23|47.03|49.2|47|0
1638995260000|2021-12-08 20:27:40|49.23|47.03|49.2|47|49.23|47.03|49.2|47|0
1638995270000|2021-12-08 20:27:50|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1638995280000|2021-12-08 20:28:00|49.26|47.06|49.26|47.06|49.26|47.06|49.23|47.03|0
1638995290000|2021-12-08 20:28:10|49.23|47.03|49.26|47.06|49.26|47.06|49.23|47.03|0
1638995300000|2021-12-08 20:28:20|49.29|47.09|49.26|47.06|49.29|47.09|49.26|47.06|0
1638995310000|2021-12-08 20:28:30|49.29|47.09|49.26|47.06|49.29|47.09|49.26|47.06|0
1638995320000|2021-12-08 20:28:40|49.29|47.09|49.19|46.99|49.29|47.09|49.19|46.99|0
1638995330000|2021-12-08 20:28:50|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1638995340000|2021-12-08 20:29:00|49.26|47.06|49.26|47.06|49.26|47.06|49.23|47.03|0
1638995350000|2021-12-08 20:29:10|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1638995360000|2021-12-08 20:29:20|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1638995380000|2021-12-08 20:29:40|49.16|46.96|49.13|46.93|49.16|46.96|49.1|46.9|0
1638995390000|2021-12-08 20:29:50|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1638995400000|2021-12-08 20:30:00|49.13|46.93|49.13|46.93|49.19|46.99|49.13|46.93|0
1638995410000|2021-12-08 20:30:10|49.23|47.03|49.29|47.09|49.29|47.09|49.23|47.03|0
1638995420000|2021-12-08 20:30:20|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1638995430000|2021-12-08 20:30:30|49.23|47.03|49.26|47.06|49.26|47.06|49.19|46.99|0
1638995440000|2021-12-08 20:30:40|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1638995450000|2021-12-08 20:30:50|49.31|47.11|49.32|47.12|49.35|47.15|49.31|47.11|0
1638995460000|2021-12-08 20:31:00|49.26|47.06|49.23|47.03|49.26|47.06|49.23|47.03|0
1638995470000|2021-12-08 20:31:10|49.19|46.99|49.13|46.93|49.19|46.99|49.13|46.93|0
1638995480000|2021-12-08 20:31:20|49.15|46.95|49.16|46.96|49.16|46.96|49.15|46.95|0
1638995490000|2021-12-08 20:31:30|49.19|46.99|49.16|46.96|49.19|46.99|49.16|46.96|0
1638995500000|2021-12-08 20:31:40|49.13|46.93|49.19|46.99|49.19|46.99|49.13|46.93|0
1638995510000|2021-12-08 20:31:50|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1638995520000|2021-12-08 20:32:00|49.26|47.06|49.26|47.06|49.26|47.06|49.26|47.06|0
1638995530000|2021-12-08 20:32:10|49.24|47.04|49.16|46.96|49.24|47.04|49.16|46.96|0
1638995540000|2021-12-08 20:32:20|49.13|46.93|49.16|46.96|49.16|46.96|49.13|46.93|0
1638995550000|2021-12-08 20:32:30|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1638995560000|2021-12-08 20:32:40|49.21|47.01|49.19|46.99|49.21|47.01|49.19|46.99|0
1638995570000|2021-12-08 20:32:50|49.16|46.96|49.13|46.93|49.16|46.96|49.13|46.93|0
1638995580000|2021-12-08 20:33:00|49.16|46.96|49.1|46.9|49.16|46.96|49.1|46.9|0
1638995590000|2021-12-08 20:33:10|49.13|46.93|49.11|46.91|49.16|46.96|49.11|46.91|0
1638995600000|2021-12-08 20:33:20|49.1|46.9|49.13|46.93|49.13|46.93|49.1|46.9|0
1638995610000|2021-12-08 20:33:30|49.1|46.9|49.13|46.93|49.13|46.93|49.1|46.9|0
1638995620000|2021-12-08 20:33:40|49.1|46.9|49.1|46.9|49.1|46.9|49.06|46.86|0
1638995630000|2021-12-08 20:33:50|49.06|46.86|49.06|46.86|49.06|46.86|49.03|46.83|0
1638995640000|2021-12-08 20:34:00|49.16|46.96|49.16|46.96|49.16|46.96|49.13|46.93|0
1638995650000|2021-12-08 20:34:10|49.19|46.99|49.16|46.96|49.19|46.99|49.16|46.96|0
1638995660000|2021-12-08 20:34:20|49.13|46.93|49.13|46.93|49.16|46.96|49.1|46.9|0
1638995670000|2021-12-08 20:34:30|49.1|46.9|49.13|46.93|49.13|46.93|49.1|46.9|0
1638995680000|2021-12-08 20:34:40|49.16|46.96|49.16|46.96|49.19|46.99|49.16|46.96|0
1638995690000|2021-12-08 20:34:50|49.19|46.99|49.16|46.96|49.19|46.99|49.16|46.96|0
1638995700000|2021-12-08 20:35:00|49.19|46.99|49.26|47.06|49.29|47.09|49.19|46.99|0
1638995720000|2021-12-08 20:35:20|49.29|47.09|49.29|47.09|49.29|47.09|49.26|47.06|0
1638995730000|2021-12-08 20:35:30|49.22|47.02|49.19|46.99|49.22|47.02|49.19|46.99|0
1638995750000|2021-12-08 20:35:50|49.16|46.96|49.1|46.9|49.16|46.96|49.1|46.9|0
1638995760000|2021-12-08 20:36:00|49.13|46.93|49.1|46.9|49.13|46.93|49.1|46.9|0
1638995770000|2021-12-08 20:36:10|49.13|46.93|49.22|47.02|49.22|47.02|49.13|46.93|0
1638995780000|2021-12-08 20:36:20|49.26|47.06|49.26|47.06|49.26|47.06|49.22|47.02|0
1638995790000|2021-12-08 20:36:30|49.29|47.09|49.29|47.09|49.32|47.12|49.29|47.09|0
1638995800000|2021-12-08 20:36:40|49.25|47.05|49.32|47.12|49.32|47.12|49.25|47.05|0
1638995810000|2021-12-08 20:36:50|49.29|47.09|49.32|47.12|49.32|47.12|49.29|47.09|0
1638995820000|2021-12-08 20:37:00|49.29|47.09|49.29|47.09|49.35|47.15|49.29|47.09|0
1638995830000|2021-12-08 20:37:10|49.32|47.12|49.35|47.15|49.35|47.15|49.32|47.12|0
1638995840000|2021-12-08 20:37:20|49.32|47.12|49.32|47.12|49.35|47.15|49.32|47.12|0
1638995850000|2021-12-08 20:37:30|49.35|47.15|49.32|47.12|49.35|47.15|49.32|47.12|0
1638995860000|2021-12-08 20:37:40|49.29|47.09|49.32|47.12|49.32|47.12|49.29|47.09|0
1638995880000|2021-12-08 20:38:00|49.35|47.15|49.35|47.15|49.35|47.15|49.32|47.12|0
1638995890000|2021-12-08 20:38:10|49.38|47.18|49.38|47.18|49.38|47.18|49.35|47.15|0
1638995900000|2021-12-08 20:38:20|49.35|47.15|49.35|47.15|49.38|47.18|49.35|47.15|0
1638995910000|2021-12-08 20:38:30|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1638995920000|2021-12-08 20:38:40|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1638995930000|2021-12-08 20:38:50|49.32|47.12|49.32|47.12|49.38|47.18|49.32|47.12|0
1638995950000|2021-12-08 20:39:10|49.35|47.15|49.37|47.17|49.37|47.17|49.35|47.15|0
1638995960000|2021-12-08 20:39:20|49.38|47.18|49.38|47.18|49.38|47.18|49.35|47.15|0
1638995970000|2021-12-08 20:39:30|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1638995980000|2021-12-08 20:39:40|49.37|47.17|49.41|47.21|49.41|47.21|49.37|47.17|0
1638995990000|2021-12-08 20:39:50|49.4|47.2|49.38|47.18|49.41|47.21|49.38|47.18|0
1638996000000|2021-12-08 20:40:00|49.35|47.15|49.35|47.15|49.35|47.15|49.32|47.12|0
1638996010000|2021-12-08 20:40:10|49.38|47.18|49.32|47.12|49.38|47.18|49.32|47.12|0
1638996020000|2021-12-08 20:40:20|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1638996030000|2021-12-08 20:40:30|49.41|47.21|49.38|47.18|49.43|47.23|49.38|47.18|0
1638996040000|2021-12-08 20:40:40|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1638996050000|2021-12-08 20:40:50|49.32|47.12|49.28|47.08|49.32|47.12|49.28|47.08|0
1638996060000|2021-12-08 20:41:00|49.25|47.05|49.24|47.04|49.25|47.05|49.22|47.02|0
1638996070000|2021-12-08 20:41:10|49.22|47.02|49.12|46.92|49.22|47.02|49.12|46.92|0
1638996080000|2021-12-08 20:41:20|49.16|46.96|49.19|46.99|49.19|46.99|49.16|46.96|0
1638996090000|2021-12-08 20:41:30|49.16|46.96|49.19|46.99|49.19|46.99|49.16|46.96|0
1638996100000|2021-12-08 20:41:40|49.16|46.96|49.09|46.89|49.16|46.96|49.09|46.89|0
1638996110000|2021-12-08 20:41:50|49.12|46.92|49.16|46.96|49.16|46.96|49.12|46.92|0
1638996120000|2021-12-08 20:42:00|49.25|47.05|49.32|47.12|49.32|47.12|49.24|47.04|0
1638996130000|2021-12-08 20:42:10|49.35|47.15|49.35|47.15|49.37|47.17|49.35|47.15|0
1638996140000|2021-12-08 20:42:20|49.41|47.21|49.38|47.18|49.41|47.21|49.38|47.18|0
1638996150000|2021-12-08 20:42:30|49.41|47.21|49.38|47.18|49.41|47.21|49.38|47.18|0
1638996160000|2021-12-08 20:42:40|49.41|47.21|49.4|47.2|49.41|47.21|49.38|47.18|0
1638996170000|2021-12-08 20:42:50|49.38|47.18|49.35|47.15|49.38|47.18|49.35|47.15|0
1638996180000|2021-12-08 20:43:00|49.38|47.18|49.41|47.21|49.41|47.21|49.38|47.18|0
1638996190000|2021-12-08 20:43:10|49.51|47.31|49.51|47.31|49.54|47.34|49.51|47.31|0
1638996200000|2021-12-08 20:43:20|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1638996220000|2021-12-08 20:43:40|49.57|47.37|49.54|47.34|49.57|47.37|49.54|47.34|0
1638996230000|2021-12-08 20:43:50|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1638996240000|2021-12-08 20:44:00|49.51|47.31|49.48|47.28|49.51|47.31|49.48|47.28|0
1638996250000|2021-12-08 20:44:10|49.46|47.26|49.54|47.34|49.54|47.34|49.46|47.26|0
1638996260000|2021-12-08 20:44:20|49.57|47.37|49.54|47.34|49.57|47.37|49.52|47.32|0
1638996270000|2021-12-08 20:44:30|49.51|47.31|49.51|47.31|49.54|47.34|49.51|47.31|0
1638996280000|2021-12-08 20:44:40|49.52|47.32|49.57|47.37|49.57|47.37|49.52|47.32|0
1638996290000|2021-12-08 20:44:50|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1638996300000|2021-12-08 20:45:00|49.52|47.32|49.54|47.34|49.54|47.34|49.48|47.28|0
1638996310000|2021-12-08 20:45:10|49.48|47.28|49.31|47.11|49.48|47.28|49.31|47.11|0
1638996320000|2021-12-08 20:45:20|49.25|47.05|49.3|47.1|49.3|47.1|49.25|47.05|0
1638996330000|2021-12-08 20:45:30|49.28|47.08|49.31|47.11|49.31|47.11|49.28|47.08|0
1638996340000|2021-12-08 20:45:40|49.35|47.15|49.28|47.08|49.35|47.15|49.28|47.08|0
1638996350000|2021-12-08 20:45:50|49.31|47.11|49.22|47.02|49.31|47.11|49.22|47.02|0
1638996360000|2021-12-08 20:46:00|49.19|46.99|49.15|46.95|49.19|46.99|49.15|46.95|0
1638996370000|2021-12-08 20:46:10|49.19|46.99|49.25|47.05|49.25|47.05|49.19|46.99|0
1638996380000|2021-12-08 20:46:20|49.22|47.02|49.19|46.99|49.25|47.05|49.19|46.99|0
1638996390000|2021-12-08 20:46:30|49.22|47.02|49.25|47.05|49.25|47.05|49.22|47.02|0
1638996400000|2021-12-08 20:46:40|49.22|47.02|49.15|46.95|49.22|47.02|49.15|46.95|0
1638996410000|2021-12-08 20:46:50|49.19|46.99|49.22|47.02|49.22|47.02|49.15|46.95|0
1638996420000|2021-12-08 20:47:00|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1638996430000|2021-12-08 20:47:10|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1638996440000|2021-12-08 20:47:20|49.19|46.99|49.25|47.05|49.25|47.05|49.19|46.99|0
1638996450000|2021-12-08 20:47:30|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1638996460000|2021-12-08 20:47:40|49.22|47.02|49.35|47.15|49.35|47.15|49.22|47.02|0
1638996470000|2021-12-08 20:47:50|49.38|47.18|49.35|47.15|49.38|47.18|49.35|47.15|0
1638996480000|2021-12-08 20:48:00|49.3|47.1|49.31|47.11|49.31|47.11|49.3|47.1|0
1638996490000|2021-12-08 20:48:10|49.35|47.15|49.22|47.02|49.35|47.15|49.22|47.02|0
1638996500000|2021-12-08 20:48:20|49.23|47.03|49.18|46.98|49.23|47.03|49.18|46.98|0
1638996510000|2021-12-08 20:48:30|49.15|46.95|49.15|46.95|49.17|46.97|49.15|46.95|0
1638996520000|2021-12-08 20:48:40|49.18|46.98|49.18|46.98|49.18|46.98|49.15|46.95|0
1638996530000|2021-12-08 20:48:50|49.15|46.95|49.15|46.95|49.18|46.98|49.15|46.95|0
1638996540000|2021-12-08 20:49:00|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1638996550000|2021-12-08 20:49:10|49.23|47.03|49.18|46.98|49.25|47.05|49.18|46.98|0
1638996560000|2021-12-08 20:49:20|49.22|47.02|49.28|47.08|49.28|47.08|49.22|47.02|0
1638996570000|2021-12-08 20:49:30|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1638996580000|2021-12-08 20:49:40|49.25|47.05|49.25|47.05|49.28|47.08|49.25|47.05|0
1638996590000|2021-12-08 20:49:50|49.22|47.02|49.25|47.05|49.25|47.05|49.22|47.02|0
1638996600000|2021-12-08 20:50:00|49.22|47.02|48.99|46.79|49.22|47.02|48.9|46.7|0
1638996610000|2021-12-08 20:50:10|48.9|46.7|48.74|46.54|48.9|46.7|48.71|46.51|0
1638996620000|2021-12-08 20:50:20|48.64|46.44|48.67|46.47|48.71|46.51|48.64|46.44|0
1638996630000|2021-12-08 20:50:30|48.71|46.51|48.86|46.66|48.86|46.66|48.71|46.51|0
1638996640000|2021-12-08 20:50:40|48.9|46.7|48.9|46.7|48.9|46.7|48.86|46.66|0
1638996650000|2021-12-08 20:50:50|48.94|46.74|48.86|46.66|48.94|46.74|48.86|46.66|0
1638996660000|2021-12-08 20:51:00|48.83|46.63|48.77|46.57|48.83|46.63|48.77|46.57|0
1638996670000|2021-12-08 20:51:10|48.8|46.6|48.86|46.66|48.86|46.66|48.8|46.6|0
1638996680000|2021-12-08 20:51:20|48.9|46.7|48.9|46.7|48.93|46.73|48.9|46.7|0
1638996690000|2021-12-08 20:51:30|48.93|46.73|48.96|46.76|48.96|46.76|48.93|46.73|0
1638996700000|2021-12-08 20:51:40|48.99|46.79|48.96|46.76|48.99|46.79|48.93|46.73|0
1638996710000|2021-12-08 20:51:50|48.9|46.7|48.83|46.63|48.93|46.73|48.83|46.63|0
1638996720000|2021-12-08 20:52:00|48.86|46.66|48.77|46.57|48.86|46.66|48.77|46.57|0
1638996730000|2021-12-08 20:52:10|48.8|46.6|48.8|46.6|48.8|46.6|48.8|46.6|0
1638996740000|2021-12-08 20:52:20|48.83|46.63|48.74|46.54|48.83|46.63|48.74|46.54|0
1638996750000|2021-12-08 20:52:30|48.7|46.5|48.64|46.44|48.7|46.5|48.64|46.44|0
1638996760000|2021-12-08 20:52:40|48.63|46.43|48.58|46.38|48.63|46.43|48.58|46.38|0
1638996770000|2021-12-08 20:52:50|48.55|46.35|48.55|46.35|48.58|46.38|48.53|46.33|0
1638996780000|2021-12-08 20:53:00|48.04|45.84|48.01|45.81|48.04|45.84|48.01|45.81|0
1638996790000|2021-12-08 20:53:10|47.97|45.77|48.01|45.81|48.01|45.81|47.97|45.77|0
1638996800000|2021-12-08 20:53:20|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1638996810000|2021-12-08 20:53:30|49.4|47.2|49.43|47.23|49.43|47.23|49.4|47.2|0
1638996820000|2021-12-08 20:53:40|49.4|47.2|49.52|47.32|49.52|47.32|49.4|47.2|0
1638996830000|2021-12-08 20:53:50|49.56|47.36|49.56|47.36|49.56|47.36|49.56|47.36|0
1638996840000|2021-12-08 20:54:00|49.52|47.32|49.46|47.26|49.52|47.32|49.46|47.26|0
1638996850000|2021-12-08 20:54:10|49.49|47.29|49.52|47.32|49.56|47.36|49.49|47.29|0
1638996860000|2021-12-08 20:54:20|49.49|47.29|49.54|47.34|49.54|47.34|49.49|47.29|0
1638996870000|2021-12-08 20:54:30|49.49|47.29|49.52|47.32|49.52|47.32|49.49|47.29|0
1638996880000|2021-12-08 20:54:40|49.49|47.29|49.04|46.84|49.49|47.29|49.04|46.84|0
1638996890000|2021-12-08 20:54:50|49.01|46.81|48.5|46.3|49.01|46.81|48.5|46.3|0
1638996900000|2021-12-08 20:55:00|48.47|46.27|48.47|46.27|48.47|46.27|48.41|46.21|0
1638996910000|2021-12-08 20:55:10|48.56|46.36|48.53|46.33|48.6|46.4|48.53|46.33|0
1638996920000|2021-12-08 20:55:20|48.63|46.43|48.66|46.46|48.66|46.46|48.6|46.4|0
1638996930000|2021-12-08 20:55:30|48.74|46.54|48.66|46.46|48.74|46.54|48.66|46.46|0
1638996940000|2021-12-08 20:55:40|48.69|46.49|48.59|46.39|48.69|46.49|48.59|46.39|0
1638996950000|2021-12-08 20:55:50|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1638996960000|2021-12-08 20:56:00|48.56|46.36|48.5|46.3|48.56|46.36|48.5|46.3|0
1638996970000|2021-12-08 20:56:10|48.53|46.33|48.5|46.3|48.53|46.33|48.5|46.3|0
1638996980000|2021-12-08 20:56:20|48.47|46.27|48.5|46.3|48.5|46.3|48.47|46.27|0
1638996990000|2021-12-08 20:56:30|48.47|46.27|48.5|46.3|48.5|46.3|48.47|46.27|0
1638997000000|2021-12-08 20:56:40|48.47|46.27|48.47|46.27|48.47|46.27|48.47|46.27|0
1638997010000|2021-12-08 20:56:50|48.44|46.24|48.44|46.24|48.47|46.27|48.44|46.24|0
1638997020000|2021-12-08 20:57:00|48.53|46.33|48.66|46.46|48.66|46.46|48.53|46.33|0
1638997030000|2021-12-08 20:57:10|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1638997040000|2021-12-08 20:57:20|48.71|46.51|48.69|46.49|48.71|46.51|48.66|46.46|0
1638997050000|2021-12-08 20:57:30|48.66|46.46|48.72|46.52|48.75|46.55|48.66|46.46|0
1638997060000|2021-12-08 20:57:40|48.75|46.55|48.78|46.58|48.78|46.58|48.75|46.55|0
1638997070000|2021-12-08 20:57:50|48.75|46.55|48.75|46.55|48.75|46.55|48.72|46.52|0
1638997080000|2021-12-08 20:58:00|48.78|46.58|48.82|46.62|48.82|46.62|48.78|46.58|0
1638997090000|2021-12-08 20:58:10|48.85|46.65|48.88|46.68|48.91|46.71|48.85|46.65|0
1638997100000|2021-12-08 20:58:20|48.91|46.71|48.88|46.68|48.91|46.71|48.88|46.68|0
1638997110000|2021-12-08 20:58:30|48.91|46.71|48.85|46.65|48.91|46.71|48.82|46.62|0
1638997120000|2021-12-08 20:58:40|48.88|46.68|48.85|46.65|48.88|46.68|48.85|46.65|0
1638997130000|2021-12-08 20:58:50|48.88|46.68|48.82|46.62|48.88|46.68|48.82|46.62|0
1638997140000|2021-12-08 20:59:00|48.85|46.65|48.88|46.68|48.88|46.68|48.78|46.58|0
1638997150000|2021-12-08 20:59:10|48.91|46.71|48.94|46.74|48.94|46.74|48.91|46.71|0
1638997160000|2021-12-08 20:59:20|48.91|46.71|48.66|46.46|48.91|46.71|48.66|46.46|0
1638997170000|2021-12-08 20:59:30|48.69|46.49|48.75|46.55|48.78|46.58|48.69|46.49|0
1638997180000|2021-12-08 20:59:40|48.82|46.62|48.78|46.58|48.82|46.62|48.75|46.55|0
1638997190000|2021-12-08 20:59:50|48.72|46.52|49.07|46.87|49.07|46.87|48.72|46.52|0
1638997200000|2021-12-08 21:00:00|49.01|46.81|49.04|46.84|49.04|46.84|49.01|46.81|0
1638997210000|2021-12-08 21:00:10|48.97|46.77|49.04|46.84|49.04|46.84|48.97|46.77|0
1638997220000|2021-12-08 21:00:20|49.01|46.81|48.91|46.71|49.01|46.81|48.91|46.71|0
1638997230000|2021-12-08 21:00:30|48.94|46.74|48.85|46.65|48.94|46.74|48.85|46.65|0
1638997240000|2021-12-08 21:00:40|48.88|46.68|48.88|46.68|48.88|46.68|48.85|46.65|0
1638997260000|2021-12-08 21:01:00|48.91|46.71|48.97|46.77|48.97|46.77|48.91|46.71|0
1638997270000|2021-12-08 21:01:10|48.94|46.74|48.91|46.71|48.94|46.74|48.91|46.71|0
1638997280000|2021-12-08 21:01:20|48.94|46.74|48.91|46.71|48.94|46.74|48.91|46.71|0
1638997290000|2021-12-08 21:01:30|48.88|46.68|48.85|46.65|48.88|46.68|48.85|46.65|0
1638997300000|2021-12-08 21:01:40|48.88|46.68|48.85|46.65|48.88|46.68|48.85|46.65|0
1638997310000|2021-12-08 21:01:50|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1638997320000|2021-12-08 21:02:00|48.81|46.61|48.88|46.68|48.88|46.68|48.81|46.61|0
1638997340000|2021-12-08 21:02:20|48.85|46.65|48.88|46.68|48.88|46.68|48.85|46.65|0
1638997350000|2021-12-08 21:02:30|48.85|46.65|48.88|46.68|48.88|46.68|48.85|46.65|0
1638997360000|2021-12-08 21:02:40|48.85|46.65|48.88|46.68|48.88|46.68|48.85|46.65|0
1638997370000|2021-12-08 21:02:50|48.85|46.65|48.85|46.65|48.88|46.68|48.85|46.65|0
1638997380000|2021-12-08 21:03:00|48.88|46.68|48.85|46.65|48.88|46.68|48.85|46.65|0
1638997410000|2021-12-08 21:03:30|48.88|46.68|48.88|46.68|48.91|46.71|48.88|46.68|0
1638997420000|2021-12-08 21:03:40|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1638997430000|2021-12-08 21:03:50|48.88|46.68|48.91|46.71|48.91|46.71|48.88|46.68|0
1638997440000|2021-12-08 21:04:00|48.94|46.74|48.94|46.74|48.94|46.74|48.91|46.71|0
1638997450000|2021-12-08 21:04:10|48.88|46.68|48.88|46.68|48.88|46.68|48.88|46.68|0
1638997460000|2021-12-08 21:04:20|48.91|46.71|48.94|46.74|48.94|46.74|48.91|46.71|0
1638997470000|2021-12-08 21:04:30|48.97|46.77|49|46.8|49|46.8|48.97|46.77|0
1638997480000|2021-12-08 21:04:40|48.97|46.77|48.97|46.77|48.97|46.77|48.97|46.77|0
1638997490000|2021-12-08 21:04:50|49|46.8|49.04|46.84|49.04|46.84|49|46.8|0
1638997510000|2021-12-08 21:05:10|49.07|46.87|49.1|46.9|49.1|46.9|49.07|46.87|0
1638997520000|2021-12-08 21:05:20|49.13|46.93|48.97|46.77|49.13|46.93|48.97|46.77|0
1638997530000|2021-12-08 21:05:30|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1638997540000|2021-12-08 21:05:40|48.94|46.74|48.91|46.71|48.94|46.74|48.91|46.71|0
1638997550000|2021-12-08 21:05:50|48.88|46.68|48.84|46.64|48.88|46.68|48.84|46.64|0
1638997560000|2021-12-08 21:06:00|48.88|46.68|48.84|46.64|48.88|46.68|48.81|46.61|0
1638997570000|2021-12-08 21:06:10|48.88|46.68|48.91|46.71|48.94|46.74|48.88|46.68|0
1638997580000|2021-12-08 21:06:20|48.94|46.74|48.88|46.68|48.94|46.74|48.88|46.68|0
1638997590000|2021-12-08 21:06:30|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1638997600000|2021-12-08 21:06:40|48.97|46.77|48.94|46.74|48.97|46.77|48.94|46.74|0
1638997610000|2021-12-08 21:06:50|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1638997620000|2021-12-08 21:07:00|48.94|46.74|48.94|46.74|48.94|46.74|48.94|46.74|0
1638997660000|2021-12-08 21:07:40|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1638997670000|2021-12-08 21:07:50|48.94|46.74|48.94|46.74|48.94|46.74|48.94|46.74|0
1638997700000|2021-12-08 21:08:20|48.97|46.77|49|46.8|49|46.8|48.97|46.77|0
1638997710000|2021-12-08 21:08:30|49.03|46.83|49.03|46.83|49.07|46.87|49.03|46.83|0
1638997720000|2021-12-08 21:08:40|49.07|46.87|49.07|46.87|49.07|46.87|49.03|46.83|0
1638997730000|2021-12-08 21:08:50|49.1|46.9|49.03|46.83|49.1|46.9|49.03|46.83|0
1638997740000|2021-12-08 21:09:00|49|46.8|49|46.8|49|46.8|49|46.8|0
1638997750000|2021-12-08 21:09:10|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1638997760000|2021-12-08 21:09:20|49|46.8|49|46.8|49|46.8|49|46.8|0
1638997770000|2021-12-08 21:09:30|48.97|46.77|48.94|46.74|49.03|46.83|48.94|46.74|0
1638997780000|2021-12-08 21:09:40|48.97|46.77|48.97|46.77|48.97|46.77|48.97|46.77|0
1638997790000|2021-12-08 21:09:50|49|46.8|49.07|46.87|49.07|46.87|49|46.8|0
1638997800000|2021-12-08 21:10:00|49|46.8|49|46.8|49|46.8|49|46.8|0
1638997820000|2021-12-08 21:10:20|49.06|46.86|49.06|46.86|49.1|46.9|49.06|46.86|0
1638997840000|2021-12-08 21:10:40|49.03|46.83|49.03|46.83|49.03|46.83|49.03|46.83|0
1638997850000|2021-12-08 21:10:50|49|46.8|48.97|46.77|49|46.8|48.97|46.77|0
1638997860000|2021-12-08 21:11:00|48.94|46.74|49|46.8|49|46.8|48.94|46.74|0
1638997870000|2021-12-08 21:11:10|49.03|46.83|49.03|46.83|49.03|46.83|49.03|46.83|0
1638997880000|2021-12-08 21:11:20|48.97|46.77|48.97|46.77|48.97|46.77|48.97|46.77|0
1638997890000|2021-12-08 21:11:30|49|46.8|49|46.8|49|46.8|49|46.8|0
1638997900000|2021-12-08 21:11:40|48.97|46.77|48.97|46.77|48.97|46.77|48.97|46.77|0
1638997910000|2021-12-08 21:11:50|48.94|46.74|48.94|46.74|48.97|46.77|48.94|46.74|0
1638997920000|2021-12-08 21:12:00|48.9|46.7|48.9|46.7|48.9|46.7|48.87|46.67|0
1638997930000|2021-12-08 21:12:10|48.94|46.74|48.94|46.74|48.97|46.77|48.94|46.74|0
1638997960000|2021-12-08 21:12:40|48.97|46.77|48.9|46.7|48.97|46.77|48.9|46.7|0
1638997970000|2021-12-08 21:12:50|48.94|46.74|48.94|46.74|48.94|46.74|48.9|46.7|0
1638997980000|2021-12-08 21:13:00|48.97|46.77|48.84|46.64|48.97|46.77|48.84|46.64|0
1638997990000|2021-12-08 21:13:10|48.87|46.67|48.84|46.64|48.87|46.67|48.84|46.64|0
1638998000000|2021-12-08 21:13:20|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1638998010000|2021-12-08 21:13:30|48.84|46.64|48.84|46.64|48.87|46.67|48.84|46.64|0
1638998020000|2021-12-08 21:13:40|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1638998040000|2021-12-08 21:14:00|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1638998050000|2021-12-08 21:14:10|48.92|46.72|48.94|46.74|48.94|46.74|48.9|46.7|0
1638998070000|2021-12-08 21:14:30|48.95|46.75|48.97|46.77|48.97|46.77|48.94|46.74|0
1638998080000|2021-12-08 21:14:40|49|46.8|49|46.8|49|46.8|49|46.8|0
1638998090000|2021-12-08 21:14:50|48.97|46.77|49|46.8|49|46.8|48.97|46.77|0
1638998130000|2021-12-08 21:15:30|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1638998140000|2021-12-08 21:15:40|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1638998160000|2021-12-08 21:16:00|49.17|46.57|49.2|46.6|49.2|46.6|49.17|46.57|0
1638998200000|2021-12-08 21:16:40|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1638998220000|2021-12-08 21:17:00|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1638998240000|2021-12-08 21:17:20|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1638998300000|2021-12-08 21:18:20|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1638998310000|2021-12-08 21:18:30|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1638998320000|2021-12-08 21:18:40|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1638998350000|2021-12-08 21:19:10|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1638998360000|2021-12-08 21:19:20|49.2|46.6|49.23|46.63|49.23|46.63|49.2|46.6|0
1638998370000|2021-12-08 21:19:30|49.2|46.6|49.23|46.63|49.23|46.63|49.2|46.6|0
1638998380000|2021-12-08 21:19:40|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1638998430000|2021-12-08 21:20:30|49.16|46.56|49.16|46.56|49.2|46.6|49.16|46.56|0
1638998440000|2021-12-08 21:20:40|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1638998450000|2021-12-08 21:20:50|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1638998470000|2021-12-08 21:21:10|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1638998490000|2021-12-08 21:21:30|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1638998530000|2021-12-08 21:22:10|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1638998540000|2021-12-08 21:22:20|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1638998550000|2021-12-08 21:22:30|49.13|46.53|49.1|46.5|49.13|46.53|49.1|46.5|0
1638998560000|2021-12-08 21:22:40|49|46.4|49|46.4|49|46.4|49|46.4|0
1638998580000|2021-12-08 21:23:00|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1638998590000|2021-12-08 21:23:10|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1638998600000|2021-12-08 21:23:20|49|46.4|49|46.4|49|46.4|49|46.4|0
1638998690000|2021-12-08 21:24:50|48.99|46.39|49|46.4|49|46.4|48.99|46.39|0
1638998700000|2021-12-08 21:25:00|48.99|46.39|49|46.4|49|46.4|48.99|46.39|0
1638998710000|2021-12-08 21:25:10|49.03|46.43|49.07|46.47|49.07|46.47|49.03|46.43|0
1638998750000|2021-12-08 21:25:50|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1638998800000|2021-12-08 21:26:40|49.02|46.42|49.03|46.43|49.03|46.43|49.02|46.42|0
1638998810000|2021-12-08 21:26:50|49.02|46.42|49|46.4|49.02|46.42|49|46.4|0
1638998820000|2021-12-08 21:27:00|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1638998850000|2021-12-08 21:27:30|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1638998920000|2021-12-08 21:28:40|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1638998930000|2021-12-08 21:28:50|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1638999000000|2021-12-08 21:30:00|49.03|46.43|49.06|46.46|49.06|46.46|49.03|46.43|0
1638999070000|2021-12-08 21:31:10|49.09|46.49|49.13|46.53|49.13|46.53|49.09|46.49|0
1638999140000|2021-12-08 21:32:20|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1638999150000|2021-12-08 21:32:30|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1638999200000|2021-12-08 21:33:20|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1638999230000|2021-12-08 21:33:50|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1638999250000|2021-12-08 21:34:10|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1638999310000|2021-12-08 21:35:10|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1638999380000|2021-12-08 21:36:20|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1638999440000|2021-12-08 21:37:20|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1638999490000|2021-12-08 21:38:10|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1638999560000|2021-12-08 21:39:20|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1638999570000|2021-12-08 21:39:30|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1638999580000|2021-12-08 21:39:40|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1638999590000|2021-12-08 21:39:50|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1638999600000|2021-12-08 21:40:00|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1638999610000|2021-12-08 21:40:10|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1638999690000|2021-12-08 21:41:30|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1638999710000|2021-12-08 21:41:50|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1638999720000|2021-12-08 21:42:00|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1638999820000|2021-12-08 21:43:40|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1638999830000|2021-12-08 21:43:50|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1638999850000|2021-12-08 21:44:10|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1638999920000|2021-12-08 21:45:20|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1639000070000|2021-12-08 21:47:50|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639000080000|2021-12-08 21:48:00|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639000100000|2021-12-08 21:48:20|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639000110000|2021-12-08 21:48:30|48.99|46.39|48.99|46.39|49.02|46.42|48.99|46.39|0
1639000170000|2021-12-08 21:49:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639000200000|2021-12-08 21:50:00|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639000220000|2021-12-08 21:50:20|48.96|46.36|48.97|46.37|48.99|46.39|48.96|46.36|0
1639000230000|2021-12-08 21:50:30|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639000250000|2021-12-08 21:50:50|48.97|46.37|48.99|46.39|48.99|46.39|48.97|46.37|0
1639000290000|2021-12-08 21:51:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639000320000|2021-12-08 21:52:00|49.05|46.45|49.02|46.42|49.05|46.45|49.02|46.42|0
1639000330000|2021-12-08 21:52:10|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1639000390000|2021-12-08 21:53:10|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1639000430000|2021-12-08 21:53:50|49.11|46.51|49.08|46.48|49.11|46.51|49.08|46.48|0
1639000440000|2021-12-08 21:54:00|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1639000500000|2021-12-08 21:55:00|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1639000520000|2021-12-08 21:55:20|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639000540000|2021-12-08 21:55:40|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639000570000|2021-12-08 21:56:10|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639000580000|2021-12-08 21:56:20|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639000590000|2021-12-08 21:56:30|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639000600000|2021-12-08 21:56:40|49.34|46.74|49.37|46.77|49.37|46.77|49.34|46.74|0
1639000620000|2021-12-08 21:57:00|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1639000640000|2021-12-08 21:57:20|49.32|46.72|49.34|46.74|49.34|46.74|49.32|46.72|0
1639000730000|2021-12-08 21:58:50|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639000740000|2021-12-08 21:59:00|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639000760000|2021-12-08 21:59:20|49.26|46.66|49.22|46.62|49.26|46.66|49.22|46.62|0
1639000770000|2021-12-08 21:59:30|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639000780000|2021-12-08 21:59:40|49.29|46.69|49.27|46.67|49.29|46.69|49.27|46.67|0
1639000790000|2021-12-08 21:59:50|49.26|46.66|49.25|46.65|49.26|46.66|49.25|46.65|0
1639000800000|2021-12-08 22:00:00|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639000810000|2021-12-08 22:00:10|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639000820000|2021-12-08 22:00:20|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639000830000|2021-12-08 22:00:30|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639000870000|2021-12-08 22:01:10|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639000900000|2021-12-08 22:01:40|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639000910000|2021-12-08 22:01:50|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639000960000|2021-12-08 22:02:40|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639000970000|2021-12-08 22:02:50|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639001020000|2021-12-08 22:03:40|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639001030000|2021-12-08 22:03:50|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639001130000|2021-12-08 22:05:30|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639001140000|2021-12-08 22:05:40|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639001270000|2021-12-08 22:07:50|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639001350000|2021-12-08 22:09:10|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639001370000|2021-12-08 22:09:30|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639001470000|2021-12-08 22:11:10|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639001480000|2021-12-08 22:11:20|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639001540000|2021-12-08 22:12:20|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639001740000|2021-12-08 22:15:40|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639001850000|2021-12-08 22:17:30|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639001910000|2021-12-08 22:18:30|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639001940000|2021-12-08 22:19:00|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639001960000|2021-12-08 22:19:20|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639002050000|2021-12-08 22:20:50|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639002100000|2021-12-08 22:21:40|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639002180000|2021-12-08 22:23:00|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639002190000|2021-12-08 22:23:10|49.27|46.67|49.26|46.66|49.27|46.67|49.26|46.66|0
1639002220000|2021-12-08 22:23:40|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639002240000|2021-12-08 22:24:00|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639002250000|2021-12-08 22:24:10|49.25|46.65|49.24|46.64|49.25|46.65|49.24|46.64|0
1639002260000|2021-12-08 22:24:20|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639002270000|2021-12-08 22:24:30|49.26|46.66|49.24|46.64|49.26|46.66|49.24|46.64|0
1639002280000|2021-12-08 22:24:40|49.25|46.65|49.25|46.65|49.25|46.65|49.23|46.63|0
1639002330000|2021-12-08 22:25:30|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639002410000|2021-12-08 22:26:50|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639002420000|2021-12-08 22:27:00|49.26|46.66|49.25|46.65|49.26|46.66|49.25|46.65|0
1639002490000|2021-12-08 22:28:10|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639002730000|2021-12-08 22:32:10|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639002790000|2021-12-08 22:33:10|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639002810000|2021-12-08 22:33:30|49.24|46.64|49.23|46.63|49.24|46.64|49.23|46.63|0
1639002820000|2021-12-08 22:33:40|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639002830000|2021-12-08 22:33:50|49.23|46.63|49.22|46.62|49.23|46.63|49.22|46.62|0
1639002840000|2021-12-08 22:34:00|49.21|46.61|49.22|46.62|49.22|46.62|49.21|46.61|0
1639002850000|2021-12-08 22:34:10|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639003080000|2021-12-08 22:38:00|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639003180000|2021-12-08 22:39:40|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639003240000|2021-12-08 22:40:40|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639003280000|2021-12-08 22:41:20|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639003310000|2021-12-08 22:41:50|49.26|46.66|49.27|46.67|49.27|46.67|49.26|46.66|0
1639003330000|2021-12-08 22:42:10|49.26|46.66|49.28|46.68|49.28|46.68|49.26|46.66|0
1639003400000|2021-12-08 22:43:20|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639003480000|2021-12-08 22:44:40|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639003500000|2021-12-08 22:45:00|49.26|46.66|49.25|46.65|49.26|46.66|49.25|46.65|0
1639003520000|2021-12-08 22:45:20|49.26|46.66|49.25|46.65|49.26|46.66|49.25|46.65|0
1639003600000|2021-12-08 22:46:40|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639003630000|2021-12-08 22:47:10|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639003640000|2021-12-08 22:47:20|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639003780000|2021-12-08 22:49:40|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639003790000|2021-12-08 22:49:50|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639003800000|2021-12-08 22:50:00|49.2|46.6|49.18|46.58|49.2|46.6|49.18|46.58|0
1639003820000|2021-12-08 22:50:20|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1639003840000|2021-12-08 22:50:40|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639003850000|2021-12-08 22:50:50|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639003860000|2021-12-08 22:51:00|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639003870000|2021-12-08 22:51:10|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639003930000|2021-12-08 22:52:10|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639003940000|2021-12-08 22:52:20|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639004070000|2021-12-08 22:54:30|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639004080000|2021-12-08 22:54:40|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639004130000|2021-12-08 22:55:30|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639004160000|2021-12-08 22:56:00|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639004210000|2021-12-08 22:56:50|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639004230000|2021-12-08 22:57:10|49.19|46.59|49.23|46.63|49.23|46.63|49.18|46.58|0
1639004240000|2021-12-08 22:57:20|49.18|46.58|49.23|46.63|49.23|46.63|49.18|46.58|0
1639004250000|2021-12-08 22:57:30|49.22|46.62|49.21|46.61|49.22|46.62|49.21|46.61|0
1639004260000|2021-12-08 22:57:40|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639004280000|2021-12-08 22:58:00|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639004360000|2021-12-08 22:59:20|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639004370000|2021-12-08 22:59:30|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639004380000|2021-12-08 22:59:40|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639004390000|2021-12-08 22:59:50|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639004400000|2021-12-08 23:00:00|49.23|46.63|49.16|46.56|49.23|46.63|49.13|46.53|0
1639004410000|2021-12-08 23:00:10|49.14|46.54|49.11|46.51|49.14|46.54|49.11|46.51|0
1639004420000|2021-12-08 23:00:20|49.08|46.48|49.08|46.48|49.08|46.48|49.05|46.45|0
1639004430000|2021-12-08 23:00:30|49.11|46.51|49.08|46.48|49.11|46.51|49.08|46.48|0
1639004440000|2021-12-08 23:00:40|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1639004450000|2021-12-08 23:00:50|49.08|46.48|49.08|46.48|49.11|46.51|49.08|46.48|0
1639004460000|2021-12-08 23:01:00|49.11|46.51|49.11|46.51|49.11|46.51|49.1|46.5|0
1639004470000|2021-12-08 23:01:10|49.14|46.54|49.18|46.58|49.18|46.58|49.14|46.54|0
1639004480000|2021-12-08 23:01:20|49.19|46.59|49.18|46.58|49.19|46.59|49.18|46.58|0
1639004490000|2021-12-08 23:01:30|49.19|46.59|49.18|46.58|49.19|46.59|49.18|46.58|0
1639004500000|2021-12-08 23:01:40|49.21|46.61|49.24|46.64|49.24|46.64|49.21|46.61|0
1639004510000|2021-12-08 23:01:50|49.22|46.62|49.21|46.61|49.22|46.62|49.21|46.61|0
1639004520000|2021-12-08 23:02:00|49.18|46.58|49.19|46.59|49.21|46.61|49.18|46.58|0
1639004530000|2021-12-08 23:02:10|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639004540000|2021-12-08 23:02:20|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639004550000|2021-12-08 23:02:30|49.19|46.59|49.21|46.61|49.21|46.61|49.19|46.59|0
1639004570000|2021-12-08 23:02:50|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639004580000|2021-12-08 23:03:00|49.26|46.66|49.27|46.67|49.27|46.67|49.26|46.66|0
1639004600000|2021-12-08 23:03:20|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639004610000|2021-12-08 23:03:30|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639004620000|2021-12-08 23:03:40|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639004630000|2021-12-08 23:03:50|49.22|46.62|49.21|46.61|49.22|46.62|49.21|46.61|0
1639004640000|2021-12-08 23:04:00|49.19|46.59|49.21|46.61|49.21|46.61|49.19|46.59|0
1639004660000|2021-12-08 23:04:20|49.24|46.64|49.27|46.67|49.27|46.67|49.24|46.64|0
1639004670000|2021-12-08 23:04:30|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639004680000|2021-12-08 23:04:40|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639004690000|2021-12-08 23:04:50|49.29|46.69|49.3|46.7|49.3|46.7|49.29|46.69|0
1639004700000|2021-12-08 23:05:00|49.27|46.67|49.29|46.69|49.29|46.69|49.27|46.67|0
1639004710000|2021-12-08 23:05:10|49.3|46.7|49.29|46.69|49.3|46.7|49.29|46.69|0
1639004720000|2021-12-08 23:05:20|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639004730000|2021-12-08 23:05:30|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639004750000|2021-12-08 23:05:50|49.29|46.69|49.33|46.73|49.33|46.73|49.29|46.69|0
1639004770000|2021-12-08 23:06:10|49.35|46.75|49.37|46.77|49.37|46.77|49.33|46.73|0
1639004780000|2021-12-08 23:06:20|49.4|46.8|49.37|46.77|49.4|46.8|49.37|46.77|0
1639004790000|2021-12-08 23:06:30|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639004800000|2021-12-08 23:06:40|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639004820000|2021-12-08 23:07:00|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639004840000|2021-12-08 23:07:20|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639004880000|2021-12-08 23:08:00|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639004900000|2021-12-08 23:08:20|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639004920000|2021-12-08 23:08:40|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639004930000|2021-12-08 23:08:50|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639004980000|2021-12-08 23:09:40|49.38|46.78|49.4|46.8|49.4|46.8|49.38|46.78|0
1639004990000|2021-12-08 23:09:50|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639005000000|2021-12-08 23:10:00|49.4|46.8|49.38|46.78|49.4|46.8|49.38|46.78|0
1639005010000|2021-12-08 23:10:10|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639005020000|2021-12-08 23:10:20|49.41|46.81|49.4|46.8|49.41|46.81|49.4|46.8|0
1639005060000|2021-12-08 23:11:00|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639005070000|2021-12-08 23:11:10|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639005100000|2021-12-08 23:11:40|49.36|46.76|49.38|46.78|49.38|46.78|49.36|46.76|0
1639005110000|2021-12-08 23:11:50|49.36|46.76|49.43|46.83|49.43|46.83|49.36|46.76|0
1639005120000|2021-12-08 23:12:00|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639005130000|2021-12-08 23:12:10|49.38|46.78|49.43|46.83|49.43|46.83|49.38|46.78|0
1639005160000|2021-12-08 23:12:40|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639005170000|2021-12-08 23:12:50|49.39|46.79|49.38|46.78|49.39|46.79|49.38|46.78|0
1639005180000|2021-12-08 23:13:00|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639005190000|2021-12-08 23:13:10|49.36|46.76|49.38|46.78|49.38|46.78|49.36|46.76|0
1639005200000|2021-12-08 23:13:20|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639005220000|2021-12-08 23:13:40|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1639005230000|2021-12-08 23:13:50|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639005260000|2021-12-08 23:14:20|49.28|46.68|49.27|46.67|49.28|46.68|49.27|46.67|0
1639005300000|2021-12-08 23:15:00|49.2|46.6|49.17|46.57|49.2|46.6|49.17|46.57|0
1639005310000|2021-12-08 23:15:10|49.14|46.54|49.11|46.51|49.14|46.54|49.11|46.51|0
1639005330000|2021-12-08 23:15:30|49.17|46.57|49.14|46.54|49.17|46.57|49.14|46.54|0
1639005340000|2021-12-08 23:15:40|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1639005350000|2021-12-08 23:15:50|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639005370000|2021-12-08 23:16:10|49.17|46.57|49.17|46.57|49.17|46.57|49.14|46.54|0
1639005380000|2021-12-08 23:16:20|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639005390000|2021-12-08 23:16:30|49.1|46.5|49.07|46.47|49.1|46.5|49.07|46.47|0
1639005430000|2021-12-08 23:17:10|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1639005440000|2021-12-08 23:17:20|49.14|46.54|49.17|46.57|49.17|46.57|49.14|46.54|0
1639005450000|2021-12-08 23:17:30|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1639005460000|2021-12-08 23:17:40|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1639005470000|2021-12-08 23:17:50|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1639005490000|2021-12-08 23:18:10|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1639005500000|2021-12-08 23:18:20|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1639005530000|2021-12-08 23:18:50|49.1|46.5|49.07|46.47|49.1|46.5|49.07|46.47|0
1639005550000|2021-12-08 23:19:10|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639005560000|2021-12-08 23:19:20|49.07|46.47|49.09|46.49|49.1|46.5|49.07|46.47|0
1639005570000|2021-12-08 23:19:30|49.1|46.5|49.07|46.47|49.1|46.5|49.07|46.47|0
1639005580000|2021-12-08 23:19:40|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1639005590000|2021-12-08 23:19:50|49.07|46.47|49.1|46.5|49.1|46.5|49.07|46.47|0
1639005600000|2021-12-08 23:20:00|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1639005610000|2021-12-08 23:20:10|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639005650000|2021-12-08 23:20:50|49.01|46.41|49.01|46.41|49.04|46.44|49.01|46.41|0
1639005660000|2021-12-08 23:21:00|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639005670000|2021-12-08 23:21:10|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1639005680000|2021-12-08 23:21:20|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639005690000|2021-12-08 23:21:30|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639005700000|2021-12-08 23:21:40|49.04|46.44|49.07|46.47|49.07|46.47|49.04|46.44|0
1639005710000|2021-12-08 23:21:50|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639005720000|2021-12-08 23:22:00|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639005730000|2021-12-08 23:22:10|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639005740000|2021-12-08 23:22:20|49.05|46.45|49.1|46.5|49.1|46.5|49.05|46.45|0
1639005750000|2021-12-08 23:22:30|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1639005760000|2021-12-08 23:22:40|49.1|46.5|49.13|46.53|49.13|46.53|49.1|46.5|0
1639005770000|2021-12-08 23:22:50|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1639005780000|2021-12-08 23:23:00|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1639005790000|2021-12-08 23:23:10|49.05|46.45|49.04|46.44|49.05|46.45|49.04|46.44|0
1639005800000|2021-12-08 23:23:20|49.05|46.45|49.04|46.44|49.05|46.45|49.04|46.44|0
1639005810000|2021-12-08 23:23:30|49.05|46.45|49.05|46.45|49.05|46.45|49.04|46.44|0
1639005820000|2021-12-08 23:23:40|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639005830000|2021-12-08 23:23:50|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639005840000|2021-12-08 23:24:00|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639005880000|2021-12-08 23:24:40|49|46.4|49.02|46.42|49.02|46.42|49|46.4|0
1639005890000|2021-12-08 23:24:50|49|46.4|49|46.4|49|46.4|49|46.4|0
1639005910000|2021-12-08 23:25:10|49.02|46.42|49.07|46.47|49.07|46.47|49.02|46.42|0
1639005920000|2021-12-08 23:25:20|49.1|46.5|49.07|46.47|49.1|46.5|49.07|46.47|0
1639005930000|2021-12-08 23:25:30|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639005960000|2021-12-08 23:26:00|49.02|46.42|49|46.4|49.02|46.42|49|46.4|0
1639005980000|2021-12-08 23:26:20|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639006010000|2021-12-08 23:26:50|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1639006020000|2021-12-08 23:27:00|49.13|46.53|49.08|46.48|49.13|46.53|49.08|46.48|0
1639006030000|2021-12-08 23:27:10|49.1|46.5|49.07|46.47|49.1|46.5|49.07|46.47|0
1639006040000|2021-12-08 23:27:20|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1639006050000|2021-12-08 23:27:30|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1639006060000|2021-12-08 23:27:40|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639006090000|2021-12-08 23:28:10|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639006110000|2021-12-08 23:28:30|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639006120000|2021-12-08 23:28:40|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639006140000|2021-12-08 23:29:00|49.16|46.56|49.13|46.53|49.16|46.56|49.13|46.53|0
1639006170000|2021-12-08 23:29:30|49.16|46.56|49.16|46.56|49.16|46.56|49.13|46.53|0
1639006180000|2021-12-08 23:29:40|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1639006190000|2021-12-08 23:29:50|49.16|46.56|49.13|46.53|49.16|46.56|49.13|46.53|0
1639006220000|2021-12-08 23:30:20|49.11|46.51|49.13|46.53|49.13|46.53|49.1|46.5|0
1639006240000|2021-12-08 23:30:40|49.16|46.56|49.16|46.56|49.19|46.59|49.16|46.56|0
1639006250000|2021-12-08 23:30:50|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639006260000|2021-12-08 23:31:00|49.16|46.56|49.13|46.53|49.16|46.56|49.13|46.53|0
1639006270000|2021-12-08 23:31:10|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639006280000|2021-12-08 23:31:20|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639006310000|2021-12-08 23:31:50|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639006320000|2021-12-08 23:32:00|49.21|46.61|49.22|46.62|49.22|46.62|49.21|46.61|0
1639006360000|2021-12-08 23:32:40|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639006390000|2021-12-08 23:33:10|49.29|46.69|49.26|46.66|49.29|46.69|49.26|46.66|0
1639006430000|2021-12-08 23:33:50|49.22|46.62|49.19|46.59|49.22|46.62|49.19|46.59|0
1639006450000|2021-12-08 23:34:10|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639006550000|2021-12-08 23:35:50|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1639006560000|2021-12-08 23:36:00|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1639006610000|2021-12-08 23:36:50|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1639006640000|2021-12-08 23:37:20|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1639006650000|2021-12-08 23:37:30|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639006660000|2021-12-08 23:37:40|49.13|46.53|49.09|46.49|49.13|46.53|49.09|46.49|0
1639006670000|2021-12-08 23:37:50|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1639006680000|2021-12-08 23:38:00|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639006730000|2021-12-08 23:38:50|49.13|46.53|49.12|46.52|49.13|46.53|49.12|46.52|0
1639006750000|2021-12-08 23:39:10|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639006770000|2021-12-08 23:39:30|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639006810000|2021-12-08 23:40:10|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639006820000|2021-12-08 23:40:20|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1639006830000|2021-12-08 23:40:30|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639006880000|2021-12-08 23:41:20|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639006920000|2021-12-08 23:42:00|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639006950000|2021-12-08 23:42:30|49.12|46.52|49.15|46.55|49.15|46.55|49.12|46.52|0
1639006960000|2021-12-08 23:42:40|49.14|46.54|49.12|46.52|49.14|46.54|49.12|46.52|0
1639007000000|2021-12-08 23:43:20|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1639007010000|2021-12-08 23:43:30|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1639007020000|2021-12-08 23:43:40|49.15|46.55|49.17|46.57|49.17|46.57|49.15|46.55|0
1639007040000|2021-12-08 23:44:00|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1639007050000|2021-12-08 23:44:10|49.14|46.54|49.15|46.55|49.15|46.55|49.14|46.54|0
1639007060000|2021-12-08 23:44:20|49.12|46.52|49.09|46.49|49.12|46.52|49.09|46.49|0
1639007070000|2021-12-08 23:44:30|49.11|46.51|49.09|46.49|49.11|46.51|49.09|46.49|0
1639007100000|2021-12-08 23:45:00|49.07|46.47|49.12|46.52|49.12|46.52|49.07|46.47|0
1639007110000|2021-12-08 23:45:10|49.14|46.54|49.17|46.57|49.17|46.57|49.14|46.54|0
1639007120000|2021-12-08 23:45:20|49.15|46.55|49.17|46.57|49.17|46.57|49.15|46.55|0
1639007130000|2021-12-08 23:45:30|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639007140000|2021-12-08 23:45:40|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639007150000|2021-12-08 23:45:50|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639007160000|2021-12-08 23:46:00|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639007190000|2021-12-08 23:46:30|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639007250000|2021-12-08 23:47:30|49.22|46.62|49.25|46.65|49.25|46.65|49.22|46.62|0
1639007270000|2021-12-08 23:47:50|49.22|46.62|49.22|46.62|49.25|46.65|49.22|46.62|0
1639007300000|2021-12-08 23:48:20|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639007320000|2021-12-08 23:48:40|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1639007350000|2021-12-08 23:49:10|49.17|46.57|49.15|46.55|49.18|46.58|49.15|46.55|0
1639007360000|2021-12-08 23:49:20|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639007370000|2021-12-08 23:49:30|49.22|46.62|49.25|46.65|49.25|46.65|49.22|46.62|0
1639007380000|2021-12-08 23:49:40|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639007390000|2021-12-08 23:49:50|49.23|46.63|49.22|46.62|49.23|46.63|49.22|46.62|0
1639007400000|2021-12-08 23:50:00|49.41|46.81|49.41|46.81|49.42|46.82|49.41|46.81|0
1639007420000|2021-12-08 23:50:20|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639007430000|2021-12-08 23:50:30|49.47|46.87|49.44|46.84|49.47|46.87|49.44|46.84|0
1639007440000|2021-12-08 23:50:40|49.46|46.86|49.47|46.87|49.47|46.87|49.46|46.86|0
1639007460000|2021-12-08 23:51:00|49.46|46.86|49.44|46.84|49.46|46.86|49.44|46.84|0
1639007490000|2021-12-08 23:51:30|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639007500000|2021-12-08 23:51:40|49.46|46.86|49.41|46.81|49.46|46.86|49.41|46.81|0
1639007520000|2021-12-08 23:52:00|49.42|46.82|49.41|46.81|49.42|46.82|49.41|46.81|0
1639007530000|2021-12-08 23:52:10|49.37|46.77|49.44|46.84|49.44|46.84|49.37|46.77|0
1639007540000|2021-12-08 23:52:20|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639007550000|2021-12-08 23:52:30|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639007560000|2021-12-08 23:52:40|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639007570000|2021-12-08 23:52:50|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639007580000|2021-12-08 23:53:00|49.37|46.77|49.41|46.81|49.41|46.81|49.37|46.77|0
1639007590000|2021-12-08 23:53:10|49.44|46.84|49.41|46.81|49.44|46.84|49.41|46.81|0
1639007600000|2021-12-08 23:53:20|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639007610000|2021-12-08 23:53:30|49.39|46.79|49.41|46.81|49.41|46.81|49.39|46.79|0
1639007640000|2021-12-08 23:54:00|49.37|46.77|49.39|46.79|49.41|46.81|49.37|46.77|0
1639007650000|2021-12-08 23:54:10|49.41|46.81|49.4|46.8|49.41|46.81|49.4|46.8|0
1639007690000|2021-12-08 23:54:50|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639007700000|2021-12-08 23:55:00|49.37|46.77|49.4|46.8|49.4|46.8|49.37|46.77|0
1639007710000|2021-12-08 23:55:10|49.44|46.84|49.42|46.82|49.44|46.84|49.4|46.8|0
1639007720000|2021-12-08 23:55:20|49.44|46.84|49.42|46.82|49.44|46.84|49.42|46.82|0
1639007730000|2021-12-08 23:55:30|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639007760000|2021-12-08 23:56:00|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639007770000|2021-12-08 23:56:10|49.44|46.84|49.5|46.9|49.5|46.9|49.44|46.84|0
1639007800000|2021-12-08 23:56:40|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639007810000|2021-12-08 23:56:50|49.45|46.85|49.44|46.84|49.45|46.85|49.44|46.84|0
1639007820000|2021-12-08 23:57:00|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639007830000|2021-12-08 23:57:10|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639007840000|2021-12-08 23:57:20|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639007880000|2021-12-08 23:58:00|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1639007900000|2021-12-08 23:58:20|49.31|46.71|49.32|46.72|49.32|46.72|49.31|46.71|0
1639007910000|2021-12-08 23:58:30|49.31|46.71|49.27|46.67|49.31|46.71|49.27|46.67|0
1639007960000|2021-12-08 23:59:20|49.29|46.69|49.31|46.71|49.31|46.71|49.29|46.69|0
1639007970000|2021-12-08 23:59:30|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639007980000|2021-12-08 23:59:40|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639008000000|2021-12-09 00:00:00|49.34|46.74|49.32|46.72|49.34|46.74|49.31|46.71|0
1639008010000|2021-12-09 00:00:10|49.31|46.71|49.27|46.67|49.31|46.71|49.27|46.67|0
1639008050000|2021-12-09 00:00:50|49.24|46.64|49.21|46.61|49.24|46.64|49.21|46.61|0
1639008060000|2021-12-09 00:01:00|49.24|46.64|49.18|46.58|49.24|46.64|49.18|46.58|0
1639008070000|2021-12-09 00:01:10|49.21|46.61|49.19|46.59|49.21|46.61|49.19|46.59|0
1639008080000|2021-12-09 00:01:20|49.21|46.61|49.18|46.58|49.21|46.61|49.18|46.58|0
1639008090000|2021-12-09 00:01:30|49.21|46.61|49.19|46.59|49.21|46.61|49.19|46.59|0
1639008100000|2021-12-09 00:01:40|49.21|46.61|49.3|46.7|49.3|46.7|49.21|46.61|0
1639008110000|2021-12-09 00:01:50|49.37|46.77|49.37|46.77|49.37|46.77|49.34|46.74|0
1639008120000|2021-12-09 00:02:00|49.34|46.74|49.37|46.77|49.37|46.77|49.34|46.74|0
1639008130000|2021-12-09 00:02:10|49.34|46.74|49.27|46.67|49.34|46.74|49.27|46.67|0
1639008140000|2021-12-09 00:02:20|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639008150000|2021-12-09 00:02:30|49.27|46.67|49.21|46.61|49.27|46.67|49.21|46.61|0
1639008160000|2021-12-09 00:02:40|49.24|46.64|49.21|46.61|49.24|46.64|49.21|46.61|0
1639008170000|2021-12-09 00:02:50|49.23|46.63|49.21|46.61|49.23|46.63|49.21|46.61|0
1639008180000|2021-12-09 00:03:00|49.23|46.63|49.22|46.62|49.23|46.63|49.21|46.61|0
1639008190000|2021-12-09 00:03:10|49.24|46.64|49.24|46.64|49.24|46.64|49.21|46.61|0
1639008200000|2021-12-09 00:03:20|49.21|46.61|49.18|46.58|49.21|46.61|49.18|46.58|0
1639008210000|2021-12-09 00:03:30|49.21|46.61|49.24|46.64|49.24|46.64|49.21|46.61|0
1639008220000|2021-12-09 00:03:40|49.22|46.62|49.21|46.61|49.22|46.62|49.21|46.61|0
1639008230000|2021-12-09 00:03:50|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639008240000|2021-12-09 00:04:00|49.19|46.59|49.18|46.58|49.19|46.59|49.18|46.58|0
1639008270000|2021-12-09 00:04:30|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639008280000|2021-12-09 00:04:40|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639008300000|2021-12-09 00:05:00|49.19|46.59|49.19|46.59|49.19|46.59|49.18|46.58|0
1639008310000|2021-12-09 00:05:10|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639008320000|2021-12-09 00:05:20|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639008330000|2021-12-09 00:05:30|49.24|46.64|49.27|46.67|49.27|46.67|49.24|46.64|0
1639008350000|2021-12-09 00:05:50|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639008360000|2021-12-09 00:06:00|49.27|46.67|49.29|46.69|49.29|46.69|49.27|46.67|0
1639008370000|2021-12-09 00:06:10|49.27|46.67|49.24|46.64|49.27|46.67|49.24|46.64|0
1639008380000|2021-12-09 00:06:20|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639008390000|2021-12-09 00:06:30|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639008400000|2021-12-09 00:06:40|49.29|46.69|49.3|46.7|49.3|46.7|49.29|46.69|0
1639008410000|2021-12-09 00:06:50|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639008420000|2021-12-09 00:07:00|49.3|46.7|49.3|46.7|49.3|46.7|49.29|46.69|0
1639008430000|2021-12-09 00:07:10|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1639008440000|2021-12-09 00:07:20|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639008450000|2021-12-09 00:07:30|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1639008460000|2021-12-09 00:07:40|49.37|46.77|49.37|46.77|49.37|46.77|49.33|46.73|0
1639008510000|2021-12-09 00:08:30|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639008520000|2021-12-09 00:08:40|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639008540000|2021-12-09 00:09:00|49.46|46.86|49.43|46.83|49.46|46.86|49.43|46.83|0
1639008550000|2021-12-09 00:09:10|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639008560000|2021-12-09 00:09:20|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1639008570000|2021-12-09 00:09:30|49.43|46.83|49.46|46.86|49.46|46.86|49.43|46.83|0
1639008580000|2021-12-09 00:09:40|49.43|46.83|49.46|46.86|49.46|46.86|49.43|46.83|0
1639008590000|2021-12-09 00:09:50|49.45|46.85|49.45|46.85|49.46|46.86|49.43|46.83|0
1639008600000|2021-12-09 00:10:00|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639008620000|2021-12-09 00:10:20|49.45|46.85|49.46|46.86|49.46|46.86|49.45|46.85|0
1639008640000|2021-12-09 00:10:40|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639008650000|2021-12-09 00:10:50|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639008660000|2021-12-09 00:11:00|49.52|46.92|49.52|46.92|49.52|46.92|49.51|46.91|0
1639008690000|2021-12-09 00:11:30|49.46|46.86|49.46|46.86|49.48|46.88|49.46|46.86|0
1639008700000|2021-12-09 00:11:40|49.48|46.88|49.46|46.86|49.48|46.88|49.46|46.86|0
1639008720000|2021-12-09 00:12:00|49.44|46.84|49.46|46.86|49.46|46.86|49.44|46.84|0
1639008730000|2021-12-09 00:12:10|49.48|46.88|49.44|46.84|49.48|46.88|49.44|46.84|0
1639008740000|2021-12-09 00:12:20|49.46|46.86|49.44|46.84|49.46|46.86|49.44|46.84|0
1639008750000|2021-12-09 00:12:30|49.43|46.83|49.4|46.8|49.43|46.83|49.4|46.8|0
1639008780000|2021-12-09 00:13:00|49.41|46.81|49.46|46.86|49.46|46.86|49.41|46.81|0
1639008790000|2021-12-09 00:13:10|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639008800000|2021-12-09 00:13:20|49.48|46.88|49.48|46.88|49.49|46.89|49.48|46.88|0
1639008810000|2021-12-09 00:13:30|49.46|46.86|49.43|46.83|49.46|46.86|49.43|46.83|0
1639008820000|2021-12-09 00:13:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639008830000|2021-12-09 00:13:50|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639008840000|2021-12-09 00:14:00|49.41|46.81|49.43|46.83|49.43|46.83|49.41|46.81|0
1639008850000|2021-12-09 00:14:10|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639008860000|2021-12-09 00:14:20|49.48|46.88|49.46|46.86|49.48|46.88|49.46|46.86|0
1639008870000|2021-12-09 00:14:30|49.44|46.84|49.46|46.86|49.46|46.86|49.44|46.84|0
1639008900000|2021-12-09 00:15:00|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639008910000|2021-12-09 00:15:10|49.52|46.92|49.49|46.89|49.52|46.92|49.49|46.89|0
1639008920000|2021-12-09 00:15:20|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639008930000|2021-12-09 00:15:30|49.46|46.86|49.43|46.83|49.46|46.86|49.43|46.83|0
1639008950000|2021-12-09 00:15:50|49.46|46.86|49.44|46.84|49.46|46.86|49.44|46.84|0
1639008960000|2021-12-09 00:16:00|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639008970000|2021-12-09 00:16:10|49.47|46.87|49.51|46.91|49.51|46.91|49.47|46.87|0
1639008980000|2021-12-09 00:16:20|49.52|46.92|49.44|46.84|49.52|46.92|49.44|46.84|0
1639008990000|2021-12-09 00:16:30|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639009000000|2021-12-09 00:16:40|49.46|46.86|49.49|46.89|49.49|46.89|49.46|46.86|0
1639009020000|2021-12-09 00:17:00|49.52|46.92|49.52|46.92|49.52|46.92|49.49|46.89|0
1639009030000|2021-12-09 00:17:10|49.55|46.95|49.52|46.92|49.55|46.95|49.52|46.92|0
1639009040000|2021-12-09 00:17:20|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639009050000|2021-12-09 00:17:30|49.52|46.92|49.59|46.99|49.59|46.99|49.52|46.92|0
1639009060000|2021-12-09 00:17:40|49.6|47|49.59|46.99|49.6|47|49.55|46.95|0
1639009070000|2021-12-09 00:17:50|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1639009080000|2021-12-09 00:18:00|49.52|46.92|49.54|46.94|49.54|46.94|49.52|46.92|0
1639009090000|2021-12-09 00:18:10|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639009100000|2021-12-09 00:18:20|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639009110000|2021-12-09 00:18:30|49.52|46.92|49.55|46.95|49.55|46.95|49.52|46.92|0
1639009120000|2021-12-09 00:18:40|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639009130000|2021-12-09 00:18:50|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639009140000|2021-12-09 00:19:00|49.58|46.98|49.58|46.98|49.58|46.98|49.57|46.97|0
1639009150000|2021-12-09 00:19:10|49.6|47|49.6|47|49.6|47|49.6|47|0
1639009160000|2021-12-09 00:19:20|49.58|46.98|49.6|47|49.62|47.02|49.58|46.98|0
1639009170000|2021-12-09 00:19:30|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1639009180000|2021-12-09 00:19:40|49.6|47|49.58|46.98|49.6|47|49.58|46.98|0
1639009190000|2021-12-09 00:19:50|49.62|47.02|49.62|47.02|49.62|47.02|49.6|47|0
1639009200000|2021-12-09 00:20:00|49.6|47|49.62|47.02|49.62|47.02|49.6|47|0
1639009220000|2021-12-09 00:20:20|49.65|47.05|49.62|47.02|49.65|47.05|49.62|47.02|0
1639009230000|2021-12-09 00:20:30|49.63|47.03|49.62|47.02|49.63|47.03|49.62|47.02|0
1639009240000|2021-12-09 00:20:40|49.63|47.03|49.62|47.02|49.63|47.03|49.62|47.02|0
1639009250000|2021-12-09 00:20:50|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1639009260000|2021-12-09 00:21:00|49.52|46.92|49.54|46.94|49.54|46.94|49.52|46.92|0
1639009270000|2021-12-09 00:21:10|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639009280000|2021-12-09 00:21:20|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639009290000|2021-12-09 00:21:30|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639009300000|2021-12-09 00:21:40|49.46|46.86|49.47|46.87|49.47|46.87|49.46|46.86|0
1639009310000|2021-12-09 00:21:50|49.49|46.89|49.49|46.89|49.49|46.89|49.45|46.85|0
1639009330000|2021-12-09 00:22:10|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1639009350000|2021-12-09 00:22:30|49.49|46.89|49.52|46.92|49.52|46.92|49.49|46.89|0
1639009360000|2021-12-09 00:22:40|49.49|46.89|49.5|46.9|49.5|46.9|49.49|46.89|0
1639009370000|2021-12-09 00:22:50|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639009380000|2021-12-09 00:23:00|49.47|46.87|49.49|46.89|49.49|46.89|49.47|46.87|0
1639009390000|2021-12-09 00:23:10|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1639009430000|2021-12-09 00:23:50|49.49|46.89|49.45|46.85|49.49|46.89|49.45|46.85|0
1639009450000|2021-12-09 00:24:10|49.49|46.89|49.49|46.89|49.49|46.89|49.45|46.85|0
1639009460000|2021-12-09 00:24:20|49.45|46.85|49.47|46.87|49.47|46.87|49.45|46.85|0
1639009470000|2021-12-09 00:24:30|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639009490000|2021-12-09 00:24:50|49.5|46.9|49.49|46.89|49.5|46.9|49.49|46.89|0
1639009500000|2021-12-09 00:25:00|49.5|46.9|49.49|46.89|49.5|46.9|49.49|46.89|0
1639009520000|2021-12-09 00:25:20|49.52|46.92|49.5|46.9|49.52|46.92|49.5|46.9|0
1639009530000|2021-12-09 00:25:30|49.49|46.89|49.52|46.92|49.52|46.92|49.49|46.89|0
1639009540000|2021-12-09 00:25:40|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639009550000|2021-12-09 00:25:50|49.52|46.92|49.53|46.93|49.53|46.93|49.52|46.92|0
1639009560000|2021-12-09 00:26:00|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639009570000|2021-12-09 00:26:10|49.53|46.93|49.52|46.92|49.53|46.93|49.52|46.92|0
1639009580000|2021-12-09 00:26:20|49.5|46.9|49.48|46.88|49.5|46.9|49.48|46.88|0
1639009590000|2021-12-09 00:26:30|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639009630000|2021-12-09 00:27:10|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639009670000|2021-12-09 00:27:50|49.47|46.87|49.42|46.82|49.47|46.87|49.42|46.82|0
1639009700000|2021-12-09 00:28:20|49.39|46.79|49.36|46.76|49.39|46.79|49.36|46.76|0
1639009710000|2021-12-09 00:28:30|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639009740000|2021-12-09 00:29:00|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639009750000|2021-12-09 00:29:10|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639009760000|2021-12-09 00:29:20|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639009780000|2021-12-09 00:29:40|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639009790000|2021-12-09 00:29:50|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639009800000|2021-12-09 00:30:00|49.35|46.75|49.32|46.72|49.35|46.75|49.32|46.72|0
1639009820000|2021-12-09 00:30:20|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639009830000|2021-12-09 00:30:30|49.32|46.72|49.29|46.69|49.32|46.72|49.29|46.69|0
1639009870000|2021-12-09 00:31:10|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639009890000|2021-12-09 00:31:30|49.29|46.69|49.31|46.71|49.31|46.71|49.29|46.69|0
1639009900000|2021-12-09 00:31:40|49.32|46.72|49.29|46.69|49.32|46.72|49.29|46.69|0
1639009960000|2021-12-09 00:32:40|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639009970000|2021-12-09 00:32:50|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639009980000|2021-12-09 00:33:00|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639009990000|2021-12-09 00:33:10|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639010000000|2021-12-09 00:33:20|49.32|46.72|49.35|46.75|49.35|46.75|49.32|46.72|0
1639010010000|2021-12-09 00:33:30|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639010040000|2021-12-09 00:34:00|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639010050000|2021-12-09 00:34:10|49.38|46.78|49.35|46.75|49.38|46.78|49.32|46.72|0
1639010060000|2021-12-09 00:34:20|49.32|46.72|49.32|46.72|49.34|46.74|49.32|46.72|0
1639010070000|2021-12-09 00:34:30|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639010080000|2021-12-09 00:34:40|49.42|46.82|49.38|46.78|49.42|46.82|49.38|46.78|0
1639010100000|2021-12-09 00:35:00|49.4|46.8|49.42|46.82|49.42|46.82|49.4|46.8|0
1639010110000|2021-12-09 00:35:10|49.38|46.78|49.38|46.78|49.42|46.82|49.38|46.78|0
1639010130000|2021-12-09 00:35:30|49.35|46.75|49.37|46.77|49.38|46.78|49.35|46.75|0
1639010140000|2021-12-09 00:35:40|49.38|46.78|49.35|46.75|49.38|46.78|49.35|46.75|0
1639010150000|2021-12-09 00:35:50|49.37|46.77|49.35|46.75|49.37|46.77|49.35|46.75|0
1639010200000|2021-12-09 00:36:40|49.32|46.72|49.34|46.74|49.34|46.74|49.32|46.72|0
1639010210000|2021-12-09 00:36:50|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639010220000|2021-12-09 00:37:00|49.37|46.77|49.37|46.77|49.38|46.78|49.35|46.75|0
1639010230000|2021-12-09 00:37:10|49.38|46.78|49.38|46.78|49.38|46.78|49.37|46.77|0
1639010240000|2021-12-09 00:37:20|49.37|46.77|49.38|46.78|49.38|46.78|49.37|46.77|0
1639010250000|2021-12-09 00:37:30|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639010260000|2021-12-09 00:37:40|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1639010270000|2021-12-09 00:37:50|49.48|46.88|49.48|46.88|49.48|46.88|49.45|46.85|0
1639010330000|2021-12-09 00:38:50|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639010340000|2021-12-09 00:39:00|49.48|46.88|49.45|46.85|49.48|46.88|49.45|46.85|0
1639010350000|2021-12-09 00:39:10|49.43|46.83|49.43|46.83|49.43|46.83|49.41|46.81|0
1639010360000|2021-12-09 00:39:20|49.45|46.85|49.43|46.83|49.45|46.85|49.43|46.83|0
1639010370000|2021-12-09 00:39:30|49.45|46.85|49.43|46.83|49.45|46.85|49.43|46.83|0
1639010380000|2021-12-09 00:39:40|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1639010440000|2021-12-09 00:40:40|49.46|46.86|49.45|46.85|49.46|46.86|49.45|46.85|0
1639010450000|2021-12-09 00:40:50|49.46|46.86|49.45|46.85|49.46|46.86|49.45|46.85|0
1639010470000|2021-12-09 00:41:10|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639010480000|2021-12-09 00:41:20|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639010500000|2021-12-09 00:41:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639010580000|2021-12-09 00:43:00|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639010590000|2021-12-09 00:43:10|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639010600000|2021-12-09 00:43:20|49.43|46.83|49.41|46.81|49.43|46.83|49.41|46.81|0
1639010620000|2021-12-09 00:43:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639010640000|2021-12-09 00:44:00|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639010670000|2021-12-09 00:44:30|49.46|46.86|49.48|46.88|49.48|46.88|49.46|46.86|0
1639010680000|2021-12-09 00:44:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639010700000|2021-12-09 00:45:00|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639010720000|2021-12-09 00:45:20|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639010730000|2021-12-09 00:45:30|49.46|46.86|49.47|46.87|49.47|46.87|49.46|46.86|0
1639010750000|2021-12-09 00:45:50|49.49|46.89|49.51|46.91|49.51|46.91|49.49|46.89|0
1639010760000|2021-12-09 00:46:00|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639010770000|2021-12-09 00:46:10|49.44|46.84|49.41|46.81|49.44|46.84|49.41|46.81|0
1639010800000|2021-12-09 00:46:40|49.43|46.83|49.41|46.81|49.43|46.83|49.41|46.81|0
1639010830000|2021-12-09 00:47:10|49.44|46.84|49.41|46.81|49.44|46.84|49.41|46.81|0
1639010880000|2021-12-09 00:48:00|49.43|46.83|49.41|46.81|49.43|46.83|49.41|46.81|0
1639010890000|2021-12-09 00:48:10|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639010910000|2021-12-09 00:48:30|49.47|46.87|49.51|46.91|49.51|46.91|49.47|46.87|0
1639010920000|2021-12-09 00:48:40|49.49|46.89|49.51|46.91|49.51|46.91|49.49|46.89|0
1639010970000|2021-12-09 00:49:30|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1639011000000|2021-12-09 00:50:00|49.49|46.89|49.49|46.89|49.49|46.89|49.47|46.87|0
1639011010000|2021-12-09 00:50:10|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639011060000|2021-12-09 00:51:00|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1639011110000|2021-12-09 00:51:50|49.47|46.87|49.5|46.9|49.5|46.9|49.47|46.87|0
1639011120000|2021-12-09 00:52:00|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639011140000|2021-12-09 00:52:20|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1639011160000|2021-12-09 00:52:40|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639011200000|2021-12-09 00:53:20|49.44|46.84|49.41|46.81|49.44|46.84|49.41|46.81|0
1639011220000|2021-12-09 00:53:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639011260000|2021-12-09 00:54:20|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639011270000|2021-12-09 00:54:30|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639011280000|2021-12-09 00:54:40|49.39|46.79|49.37|46.77|49.39|46.79|49.37|46.77|0
1639011290000|2021-12-09 00:54:50|49.39|46.79|49.34|46.74|49.39|46.79|49.34|46.74|0
1639011300000|2021-12-09 00:55:00|49.37|46.77|49.39|46.79|49.39|46.79|49.37|46.77|0
1639011310000|2021-12-09 00:55:10|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639011320000|2021-12-09 00:55:20|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639011330000|2021-12-09 00:55:30|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639011340000|2021-12-09 00:55:40|49.39|46.79|49.39|46.79|49.41|46.81|49.39|46.79|0
1639011350000|2021-12-09 00:55:50|49.37|46.77|49.41|46.81|49.41|46.81|49.37|46.77|0
1639011360000|2021-12-09 00:56:00|49.39|46.79|49.44|46.84|49.44|46.84|49.39|46.79|0
1639011390000|2021-12-09 00:56:30|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639011400000|2021-12-09 00:56:40|49.42|46.82|49.44|46.84|49.44|46.84|49.4|46.8|0
1639011420000|2021-12-09 00:57:00|49.4|46.8|49.44|46.84|49.44|46.84|49.4|46.8|0
1639011450000|2021-12-09 00:57:30|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639011460000|2021-12-09 00:57:40|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639011490000|2021-12-09 00:58:10|49.4|46.8|49.44|46.84|49.44|46.84|49.4|46.8|0
1639011500000|2021-12-09 00:58:20|49.45|46.85|49.44|46.84|49.45|46.85|49.44|46.84|0
1639011520000|2021-12-09 00:58:40|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639011540000|2021-12-09 00:59:00|49.42|46.82|49.4|46.8|49.42|46.82|49.4|46.8|0
1639011550000|2021-12-09 00:59:10|49.42|46.82|49.4|46.8|49.42|46.82|49.4|46.8|0
1639011570000|2021-12-09 00:59:30|49.44|46.84|49.42|46.82|49.44|46.84|49.42|46.82|0
1639011580000|2021-12-09 00:59:40|49.4|46.8|49.44|46.84|49.44|46.84|49.4|46.8|0
1639011600000|2021-12-09 01:00:00|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639011630000|2021-12-09 01:00:30|49.5|46.9|49.47|46.87|49.5|46.9|49.47|46.87|0
1639011640000|2021-12-09 01:00:40|49.5|46.9|49.53|46.93|49.53|46.93|49.5|46.9|0
1639011670000|2021-12-09 01:01:10|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639011680000|2021-12-09 01:01:20|49.53|46.93|49.5|46.9|49.53|46.93|49.5|46.9|0
1639011690000|2021-12-09 01:01:30|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1639011710000|2021-12-09 01:01:50|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1639011720000|2021-12-09 01:02:00|49.47|46.87|49.4|46.8|49.47|46.87|49.4|46.8|0
1639011730000|2021-12-09 01:02:10|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639011770000|2021-12-09 01:02:50|49.37|46.77|49.37|46.77|49.39|46.79|49.37|46.77|0
1639011790000|2021-12-09 01:03:10|49.34|46.74|49.37|46.77|49.37|46.77|49.34|46.74|0
1639011810000|2021-12-09 01:03:30|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639011830000|2021-12-09 01:03:50|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639011840000|2021-12-09 01:04:00|49.34|46.74|49.31|46.71|49.34|46.74|49.31|46.71|0
1639011850000|2021-12-09 01:04:10|49.34|46.74|49.3|46.7|49.34|46.74|49.3|46.7|0
1639011860000|2021-12-09 01:04:20|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639011870000|2021-12-09 01:04:30|49.34|46.74|49.32|46.72|49.34|46.74|49.32|46.72|0
1639011880000|2021-12-09 01:04:40|49.34|46.74|49.3|46.7|49.34|46.74|49.3|46.7|0
1639011890000|2021-12-09 01:04:50|49.32|46.72|49.34|46.74|49.34|46.74|49.32|46.72|0
1639011900000|2021-12-09 01:05:00|49.32|46.72|49.34|46.74|49.34|46.74|49.32|46.72|0
1639011930000|2021-12-09 01:05:30|49.37|46.77|49.34|46.74|49.37|46.77|49.34|46.74|0
1639011940000|2021-12-09 01:05:40|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639011950000|2021-12-09 01:05:50|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639011960000|2021-12-09 01:06:00|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639011970000|2021-12-09 01:06:10|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639012000000|2021-12-09 01:06:40|49.3|46.7|49.34|46.74|49.34|46.74|49.3|46.7|0
1639012020000|2021-12-09 01:07:00|49.3|46.7|49.34|46.74|49.34|46.74|49.3|46.7|0
1639012030000|2021-12-09 01:07:10|49.35|46.75|49.34|46.74|49.37|46.77|49.34|46.74|0
1639012040000|2021-12-09 01:07:20|49.3|46.7|49.34|46.74|49.34|46.74|49.3|46.7|0
1639012050000|2021-12-09 01:07:30|49.3|46.7|49.32|46.72|49.34|46.74|49.3|46.7|0
1639012060000|2021-12-09 01:07:40|49.27|46.67|49.21|46.61|49.27|46.67|49.21|46.61|0
1639012080000|2021-12-09 01:08:00|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639012120000|2021-12-09 01:08:40|49.26|46.66|49.27|46.67|49.27|46.67|49.26|46.66|0
1639012150000|2021-12-09 01:09:10|49.29|46.69|49.3|46.7|49.3|46.7|49.27|46.67|0
1639012160000|2021-12-09 01:09:20|49.29|46.69|49.3|46.7|49.3|46.7|49.29|46.69|0
1639012170000|2021-12-09 01:09:30|49.33|46.73|49.43|46.83|49.43|46.83|49.33|46.73|0
1639012180000|2021-12-09 01:09:40|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639012190000|2021-12-09 01:09:50|49.38|46.78|49.4|46.8|49.4|46.8|49.38|46.78|0
1639012200000|2021-12-09 01:10:00|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639012210000|2021-12-09 01:10:10|49.4|46.8|49.43|46.83|49.43|46.83|49.4|46.8|0
1639012220000|2021-12-09 01:10:20|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639012250000|2021-12-09 01:10:50|49.41|46.81|49.43|46.83|49.43|46.83|49.41|46.81|0
1639012270000|2021-12-09 01:11:10|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639012290000|2021-12-09 01:11:30|49.37|46.77|49.33|46.73|49.37|46.77|49.33|46.73|0
1639012320000|2021-12-09 01:12:00|49.35|46.75|49.35|46.75|49.37|46.77|49.35|46.75|0
1639012330000|2021-12-09 01:12:10|49.36|46.76|49.35|46.75|49.36|46.76|49.35|46.75|0
1639012340000|2021-12-09 01:12:20|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1639012350000|2021-12-09 01:12:30|49.36|46.76|49.4|46.8|49.4|46.8|49.36|46.76|0
1639012370000|2021-12-09 01:12:50|49.38|46.78|49.4|46.8|49.4|46.8|49.38|46.78|0
1639012380000|2021-12-09 01:13:00|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639012390000|2021-12-09 01:13:10|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639012400000|2021-12-09 01:13:20|49.43|46.83|49.4|46.8|49.43|46.83|49.4|46.8|0
1639012410000|2021-12-09 01:13:30|49.38|46.78|49.36|46.76|49.38|46.78|49.36|46.76|0
1639012420000|2021-12-09 01:13:40|49.4|46.8|49.38|46.78|49.4|46.8|49.38|46.78|0
1639012430000|2021-12-09 01:13:50|49.4|46.8|49.4|46.8|49.4|46.8|49.38|46.78|0
1639012440000|2021-12-09 01:14:00|49.38|46.78|49.4|46.8|49.41|46.81|49.38|46.78|0
1639012450000|2021-12-09 01:14:10|49.41|46.81|49.41|46.81|49.41|46.81|49.4|46.8|0
1639012460000|2021-12-09 01:14:20|49.43|46.83|49.43|46.83|49.43|46.83|49.41|46.81|0
1639012470000|2021-12-09 01:14:30|49.41|46.81|49.43|46.83|49.43|46.83|49.41|46.81|0
1639012480000|2021-12-09 01:14:40|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639012490000|2021-12-09 01:14:50|49.41|46.81|49.43|46.83|49.43|46.83|49.41|46.81|0
1639012500000|2021-12-09 01:15:00|49.4|46.8|49.36|46.76|49.4|46.8|49.36|46.76|0
1639012510000|2021-12-09 01:15:10|49.4|46.8|49.4|46.8|49.41|46.81|49.4|46.8|0
1639012530000|2021-12-09 01:15:30|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639012550000|2021-12-09 01:15:50|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1639012560000|2021-12-09 01:16:00|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639012580000|2021-12-09 01:16:20|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1639012590000|2021-12-09 01:16:30|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639012600000|2021-12-09 01:16:40|49.32|46.72|49.3|46.7|49.32|46.72|49.3|46.7|0
1639012610000|2021-12-09 01:16:50|49.32|46.72|49.3|46.7|49.33|46.73|49.3|46.7|0
1639012620000|2021-12-09 01:17:00|49.27|46.67|49.27|46.67|49.28|46.68|49.27|46.67|0
1639012630000|2021-12-09 01:17:10|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639012640000|2021-12-09 01:17:20|49.31|46.71|49.3|46.7|49.31|46.71|49.3|46.7|0
1639012680000|2021-12-09 01:18:00|49.31|46.71|49.33|46.73|49.33|46.73|49.3|46.7|0
1639012690000|2021-12-09 01:18:10|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639012700000|2021-12-09 01:18:20|49.33|46.73|49.36|46.76|49.36|46.76|49.33|46.73|0
1639012720000|2021-12-09 01:18:40|49.35|46.75|49.36|46.76|49.36|46.76|49.35|46.75|0
1639012750000|2021-12-09 01:19:10|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639012790000|2021-12-09 01:19:50|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639012800000|2021-12-09 01:20:00|49.38|46.78|49.38|46.78|49.38|46.78|49.36|46.76|0
1639012810000|2021-12-09 01:20:10|49.36|46.76|49.38|46.78|49.38|46.78|49.36|46.76|0
1639012820000|2021-12-09 01:20:20|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639012830000|2021-12-09 01:20:30|49.38|46.78|49.39|46.79|49.39|46.79|49.38|46.78|0
1639012840000|2021-12-09 01:20:40|49.38|46.78|49.39|46.79|49.39|46.79|49.38|46.78|0
1639012850000|2021-12-09 01:20:50|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639012870000|2021-12-09 01:21:10|49.34|46.74|49.36|46.76|49.36|46.76|49.34|46.74|0
1639012900000|2021-12-09 01:21:40|49.38|46.78|49.36|46.76|49.39|46.79|49.36|46.76|0
1639012910000|2021-12-09 01:21:50|49.39|46.79|49.36|46.76|49.39|46.79|49.36|46.76|0
1639012920000|2021-12-09 01:22:00|49.34|46.74|49.36|46.76|49.36|46.76|49.34|46.74|0
1639012930000|2021-12-09 01:22:10|49.39|46.79|49.38|46.78|49.39|46.79|49.38|46.78|0
1639012940000|2021-12-09 01:22:20|49.36|46.76|49.39|46.79|49.39|46.79|49.36|46.76|0
1639012950000|2021-12-09 01:22:30|49.38|46.78|49.38|46.78|49.39|46.79|49.38|46.78|0
1639012960000|2021-12-09 01:22:40|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639012970000|2021-12-09 01:22:50|49.33|46.73|49.34|46.74|49.34|46.74|49.33|46.73|0
1639012980000|2021-12-09 01:23:00|49.36|46.76|49.33|46.73|49.36|46.76|49.33|46.73|0
1639012990000|2021-12-09 01:23:10|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639013000000|2021-12-09 01:23:20|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1639013010000|2021-12-09 01:23:30|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639013020000|2021-12-09 01:23:40|49.29|46.69|49.28|46.68|49.29|46.69|49.28|46.68|0
1639013030000|2021-12-09 01:23:50|49.26|46.66|49.23|46.63|49.26|46.66|49.23|46.63|0
1639013040000|2021-12-09 01:24:00|49.26|46.66|49.29|46.69|49.29|46.69|49.26|46.66|0
1639013060000|2021-12-09 01:24:20|49.26|46.66|49.2|46.6|49.26|46.66|49.2|46.6|0
1639013070000|2021-12-09 01:24:30|49.22|46.62|49.23|46.63|49.23|46.63|49.22|46.62|0
1639013100000|2021-12-09 01:25:00|49.25|46.65|49.23|46.63|49.25|46.65|49.23|46.63|0
1639013120000|2021-12-09 01:25:20|49.26|46.66|49.23|46.63|49.26|46.66|49.23|46.63|0
1639013130000|2021-12-09 01:25:30|49.26|46.66|49.23|46.63|49.26|46.66|49.23|46.63|0
1639013140000|2021-12-09 01:25:40|49.26|46.66|49.23|46.63|49.26|46.66|49.23|46.63|0
1639013150000|2021-12-09 01:25:50|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639013160000|2021-12-09 01:26:00|49.21|46.61|49.21|46.61|49.21|46.61|49.2|46.6|0
1639013170000|2021-12-09 01:26:10|49.2|46.6|49.21|46.61|49.21|46.61|49.2|46.6|0
1639013180000|2021-12-09 01:26:20|49.2|46.6|49.21|46.61|49.21|46.61|49.2|46.6|0
1639013190000|2021-12-09 01:26:30|49.2|46.6|49.23|46.63|49.23|46.63|49.2|46.6|0
1639013210000|2021-12-09 01:26:50|49.21|46.61|49.2|46.6|49.21|46.61|49.2|46.6|0
1639013220000|2021-12-09 01:27:00|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639013230000|2021-12-09 01:27:10|49.21|46.61|49.2|46.6|49.21|46.61|49.2|46.6|0
1639013250000|2021-12-09 01:27:30|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639013270000|2021-12-09 01:27:50|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639013280000|2021-12-09 01:28:00|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639013290000|2021-12-09 01:28:10|49.23|46.63|49.21|46.61|49.23|46.63|49.21|46.61|0
1639013300000|2021-12-09 01:28:20|49.23|46.63|49.23|46.63|49.26|46.66|49.23|46.63|0
1639013330000|2021-12-09 01:28:50|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639013340000|2021-12-09 01:29:00|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639013360000|2021-12-09 01:29:20|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639013380000|2021-12-09 01:29:40|49.23|46.63|49.24|46.64|49.24|46.64|49.23|46.63|0
1639013390000|2021-12-09 01:29:50|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639013400000|2021-12-09 01:30:00|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639013410000|2021-12-09 01:30:10|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639013420000|2021-12-09 01:30:20|49.32|46.72|49.36|46.76|49.36|46.76|49.32|46.72|0
1639013430000|2021-12-09 01:30:30|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639013440000|2021-12-09 01:30:40|49.31|46.71|49.32|46.72|49.32|46.72|49.31|46.71|0
1639013450000|2021-12-09 01:30:50|49.29|46.69|49.29|46.69|49.31|46.71|49.29|46.69|0
1639013460000|2021-12-09 01:31:00|49.32|46.72|49.26|46.66|49.32|46.72|49.26|46.66|0
1639013470000|2021-12-09 01:31:10|49.31|46.71|49.29|46.69|49.31|46.71|49.29|46.69|0
1639013490000|2021-12-09 01:31:30|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639013500000|2021-12-09 01:31:40|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639013520000|2021-12-09 01:32:00|49.32|46.72|49.35|46.75|49.35|46.75|49.32|46.72|0
1639013540000|2021-12-09 01:32:20|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639013550000|2021-12-09 01:32:30|49.29|46.69|49.26|46.66|49.29|46.69|49.26|46.66|0
1639013560000|2021-12-09 01:32:40|49.23|46.63|49.24|46.64|49.26|46.66|49.23|46.63|0
1639013570000|2021-12-09 01:32:50|49.19|46.59|49.19|46.59|49.21|46.61|49.19|46.59|0
1639013580000|2021-12-09 01:33:00|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639013590000|2021-12-09 01:33:10|49.26|46.66|49.29|46.69|49.29|46.69|49.26|46.66|0
1639013600000|2021-12-09 01:33:20|49.32|46.72|49.35|46.75|49.35|46.75|49.32|46.72|0
1639013610000|2021-12-09 01:33:30|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639013620000|2021-12-09 01:33:40|49.35|46.75|49.4|46.8|49.42|46.82|49.35|46.75|0
1639013630000|2021-12-09 01:33:50|49.39|46.79|49.39|46.79|49.4|46.8|49.39|46.79|0
1639013640000|2021-12-09 01:34:00|49.42|46.82|49.47|46.87|49.48|46.88|49.42|46.82|0
1639013650000|2021-12-09 01:34:10|49.43|46.83|49.42|46.82|49.45|46.85|49.42|46.82|0
1639013660000|2021-12-09 01:34:20|49.39|46.79|49.35|46.75|49.39|46.79|49.35|46.75|0
1639013670000|2021-12-09 01:34:30|49.32|46.72|49.29|46.69|49.32|46.72|49.29|46.69|0
1639013680000|2021-12-09 01:34:40|49.31|46.71|49.29|46.69|49.32|46.72|49.29|46.69|0
1639013690000|2021-12-09 01:34:50|49.31|46.71|49.29|46.69|49.31|46.71|49.29|46.69|0
1639013710000|2021-12-09 01:35:10|49.31|46.71|49.26|46.66|49.31|46.71|49.26|46.66|0
1639013720000|2021-12-09 01:35:20|49.29|46.69|49.26|46.66|49.29|46.69|49.26|46.66|0
1639013730000|2021-12-09 01:35:30|49.22|46.62|49.19|46.59|49.22|46.62|49.19|46.59|0
1639013760000|2021-12-09 01:36:00|49.21|46.61|49.21|46.61|49.21|46.61|49.19|46.59|0
1639013770000|2021-12-09 01:36:10|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639013810000|2021-12-09 01:36:50|49.16|46.56|49.18|46.58|49.18|46.58|49.16|46.56|0
1639013820000|2021-12-09 01:37:00|49.13|46.53|49.1|46.5|49.13|46.53|49.1|46.5|0
1639013830000|2021-12-09 01:37:10|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1639013840000|2021-12-09 01:37:20|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1639013850000|2021-12-09 01:37:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639013860000|2021-12-09 01:37:40|49.03|46.43|49.03|46.43|49.06|46.46|49.03|46.43|0
1639013870000|2021-12-09 01:37:50|49|46.4|49|46.4|49|46.4|49|46.4|0
1639013890000|2021-12-09 01:38:10|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1639013910000|2021-12-09 01:38:30|49|46.4|49.03|46.43|49.03|46.43|49|46.4|0
1639013920000|2021-12-09 01:38:40|49|46.4|48.98|46.38|49|46.4|48.98|46.38|0
1639013930000|2021-12-09 01:38:50|48.97|46.37|49|46.4|49|46.4|48.97|46.37|0
1639013940000|2021-12-09 01:39:00|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639013950000|2021-12-09 01:39:10|49|46.4|49.03|46.43|49.03|46.43|49|46.4|0
1639013960000|2021-12-09 01:39:20|49.05|46.45|49.03|46.43|49.05|46.45|49.03|46.43|0
1639013970000|2021-12-09 01:39:30|49.05|46.45|49.05|46.45|49.06|46.46|49.03|46.43|0
1639013980000|2021-12-09 01:39:40|49.06|46.46|49.1|46.5|49.1|46.5|49.06|46.46|0
1639013990000|2021-12-09 01:39:50|49.09|46.49|49.06|46.46|49.09|46.49|49.06|46.46|0
1639014010000|2021-12-09 01:40:10|49.09|46.49|49.06|46.46|49.09|46.49|49.06|46.46|0
1639014030000|2021-12-09 01:40:30|49.08|46.48|49.06|46.46|49.08|46.48|49.06|46.46|0
1639014050000|2021-12-09 01:40:50|49.03|46.43|49.03|46.43|49.06|46.46|49.03|46.43|0
1639014070000|2021-12-09 01:41:10|49.05|46.45|49.03|46.43|49.05|46.45|49.03|46.43|0
1639014080000|2021-12-09 01:41:20|49.06|46.46|49.03|46.43|49.06|46.46|49.03|46.43|0
1639014090000|2021-12-09 01:41:30|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1639014120000|2021-12-09 01:42:00|49.03|46.43|49.05|46.45|49.05|46.45|49.03|46.43|0
1639014130000|2021-12-09 01:42:10|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1639014160000|2021-12-09 01:42:40|49.03|46.43|49.06|46.46|49.06|46.46|49.03|46.43|0
1639014170000|2021-12-09 01:42:50|49.03|46.43|49.06|46.46|49.06|46.46|49.03|46.43|0
1639014200000|2021-12-09 01:43:20|49.05|46.45|49.06|46.46|49.06|46.46|49.05|46.45|0
1639014210000|2021-12-09 01:43:30|49.09|46.49|49.06|46.46|49.09|46.49|49.06|46.46|0
1639014220000|2021-12-09 01:43:40|49.05|46.45|49.03|46.43|49.05|46.45|49.03|46.43|0
1639014230000|2021-12-09 01:43:50|49|46.4|49|46.4|49|46.4|49|46.4|0
1639014240000|2021-12-09 01:44:00|49.03|46.43|49|46.4|49.03|46.43|49|46.4|0
1639014260000|2021-12-09 01:44:20|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639014290000|2021-12-09 01:44:50|49|46.4|48.96|46.36|49|46.4|48.96|46.36|0
1639014300000|2021-12-09 01:45:00|49|46.4|49|46.4|49|46.4|49|46.4|0
1639014320000|2021-12-09 01:45:20|49.01|46.41|49.03|46.43|49.03|46.43|49.01|46.41|0
1639014340000|2021-12-09 01:45:40|49|46.4|49.01|46.41|49.03|46.43|49|46.4|0
1639014350000|2021-12-09 01:45:50|49.03|46.43|49.03|46.43|49.03|46.43|49.01|46.41|0
1639014360000|2021-12-09 01:46:00|49|46.4|49|46.4|49|46.4|49|46.4|0
1639014370000|2021-12-09 01:46:10|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639014380000|2021-12-09 01:46:20|49.03|46.43|49.06|46.46|49.06|46.46|49.03|46.43|0
1639014390000|2021-12-09 01:46:30|49.09|46.49|49.06|46.46|49.09|46.49|49.04|46.44|0
1639014400000|2021-12-09 01:46:40|49.03|46.43|49.06|46.46|49.06|46.46|49.03|46.43|0
1639014410000|2021-12-09 01:46:50|49.08|46.48|49.06|46.46|49.09|46.49|49.06|46.46|0
1639014420000|2021-12-09 01:47:00|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1639014430000|2021-12-09 01:47:10|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1639014440000|2021-12-09 01:47:20|49.09|46.49|49.06|46.46|49.09|46.49|49.06|46.46|0
1639014450000|2021-12-09 01:47:30|49.08|46.48|49.09|46.49|49.09|46.49|49.08|46.48|0
1639014460000|2021-12-09 01:47:40|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1639014480000|2021-12-09 01:48:00|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1639014490000|2021-12-09 01:48:10|49.12|46.52|49.11|46.51|49.12|46.52|49.09|46.49|0
1639014500000|2021-12-09 01:48:20|49.09|46.49|49.11|46.51|49.11|46.51|49.09|46.49|0
1639014510000|2021-12-09 01:48:30|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1639014520000|2021-12-09 01:48:40|49.15|46.55|49.12|46.52|49.15|46.55|49.12|46.52|0
1639014540000|2021-12-09 01:49:00|49.11|46.51|49.12|46.52|49.12|46.52|49.09|46.49|0
1639014550000|2021-12-09 01:49:10|49.11|46.51|49.09|46.49|49.11|46.51|49.09|46.49|0
1639014560000|2021-12-09 01:49:20|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1639014580000|2021-12-09 01:49:40|49.03|46.43|49.06|46.46|49.06|46.46|49.03|46.43|0
1639014590000|2021-12-09 01:49:50|49.03|46.43|49.03|46.43|49.04|46.44|49.03|46.43|0
1639014600000|2021-12-09 01:50:00|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639014610000|2021-12-09 01:50:10|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1639014620000|2021-12-09 01:50:20|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1639014630000|2021-12-09 01:50:30|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639014640000|2021-12-09 01:50:40|48.99|46.39|48.99|46.39|49.01|46.41|48.99|46.39|0
1639014650000|2021-12-09 01:50:50|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1639014660000|2021-12-09 01:51:00|49.01|46.41|49.03|46.43|49.03|46.43|48.99|46.39|0
1639014670000|2021-12-09 01:51:10|49.01|46.41|49.01|46.41|49.01|46.41|48.99|46.39|0
1639014680000|2021-12-09 01:51:20|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639014690000|2021-12-09 01:51:30|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1639014700000|2021-12-09 01:51:40|48.98|46.38|48.99|46.39|48.99|46.39|48.96|46.36|0
1639014720000|2021-12-09 01:52:00|48.96|46.36|48.99|46.39|48.99|46.39|48.96|46.36|0
1639014730000|2021-12-09 01:52:10|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1639014740000|2021-12-09 01:52:20|49.01|46.41|49.02|46.42|49.02|46.42|49.01|46.41|0
1639014750000|2021-12-09 01:52:30|48.99|46.39|49.01|46.41|49.01|46.41|48.99|46.39|0
1639014760000|2021-12-09 01:52:40|49.02|46.42|48.96|46.36|49.02|46.42|48.96|46.36|0
1639014770000|2021-12-09 01:52:50|48.99|46.39|48.96|46.36|48.99|46.39|48.96|46.36|0
1639014790000|2021-12-09 01:53:10|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639014800000|2021-12-09 01:53:20|48.96|46.36|48.99|46.39|48.99|46.39|48.96|46.36|0
1639014820000|2021-12-09 01:53:40|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639014830000|2021-12-09 01:53:50|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639014840000|2021-12-09 01:54:00|49.07|46.47|49.12|46.52|49.12|46.52|49.07|46.47|0
1639014860000|2021-12-09 01:54:20|49.09|46.49|49.1|46.5|49.1|46.5|49.09|46.49|0
1639014870000|2021-12-09 01:54:30|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1639014880000|2021-12-09 01:54:40|49.06|46.46|49.09|46.49|49.09|46.49|49.06|46.46|0
1639014890000|2021-12-09 01:54:50|49.07|46.47|49.06|46.46|49.07|46.47|49.06|46.46|0
1639014910000|2021-12-09 01:55:10|49.09|46.49|49.06|46.46|49.09|46.49|49.06|46.46|0
1639014930000|2021-12-09 01:55:30|49.04|46.44|49.04|46.44|49.04|46.44|49.02|46.42|0
1639014940000|2021-12-09 01:55:40|49.06|46.46|49.04|46.44|49.06|46.46|49.04|46.44|0
1639014950000|2021-12-09 01:55:50|49.02|46.42|49.02|46.42|49.05|46.45|49.02|46.42|0
1639014960000|2021-12-09 01:56:00|49.04|46.44|49.02|46.42|49.05|46.45|49.02|46.42|0
1639014970000|2021-12-09 01:56:10|49.04|46.44|49.02|46.42|49.04|46.44|49.02|46.42|0
1639014980000|2021-12-09 01:56:20|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1639014990000|2021-12-09 01:56:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639015000000|2021-12-09 01:56:40|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1639015010000|2021-12-09 01:56:50|49.01|46.41|49.02|46.42|49.02|46.42|49.01|46.41|0
1639015020000|2021-12-09 01:57:00|49.04|46.44|49.02|46.42|49.05|46.45|49.02|46.42|0
1639015030000|2021-12-09 01:57:10|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1639015040000|2021-12-09 01:57:20|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639015050000|2021-12-09 01:57:30|49.05|46.45|49.07|46.47|49.09|46.49|49.05|46.45|0
1639015060000|2021-12-09 01:57:40|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1639015070000|2021-12-09 01:57:50|49.07|46.47|49.05|46.45|49.09|46.49|49.05|46.45|0
1639015090000|2021-12-09 01:58:10|49.09|46.49|49.09|46.49|49.09|46.49|49.07|46.47|0
1639015100000|2021-12-09 01:58:20|49.07|46.47|49.09|46.49|49.09|46.49|49.05|46.45|0
1639015140000|2021-12-09 01:59:00|49.05|46.45|49.05|46.45|49.05|46.45|49.02|46.42|0
1639015150000|2021-12-09 01:59:10|49.04|46.44|49.05|46.45|49.05|46.45|49.04|46.44|0
1639015160000|2021-12-09 01:59:20|49.04|46.44|49.02|46.42|49.04|46.44|49.02|46.42|0
1639015180000|2021-12-09 01:59:40|49.04|46.44|49.02|46.42|49.04|46.44|49.02|46.42|0
1639015200000|2021-12-09 02:00:00|48.99|46.39|49.05|46.45|49.05|46.45|48.99|46.39|0
1639015210000|2021-12-09 02:00:10|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639015220000|2021-12-09 02:00:20|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1639015230000|2021-12-09 02:00:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639015240000|2021-12-09 02:00:40|48.99|46.39|48.96|46.36|48.99|46.39|48.96|46.36|0
1639015260000|2021-12-09 02:01:00|48.92|46.32|48.96|46.36|48.96|46.36|48.92|46.32|0
1639015300000|2021-12-09 02:01:40|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1639015330000|2021-12-09 02:02:10|48.94|46.34|48.92|46.32|48.94|46.34|48.92|46.32|0
1639015340000|2021-12-09 02:02:20|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1639015440000|2021-12-09 02:04:00|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639015460000|2021-12-09 02:04:20|48.96|46.36|48.95|46.35|48.96|46.36|48.95|46.35|0
1639015480000|2021-12-09 02:04:40|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1639015510000|2021-12-09 02:05:10|48.89|46.29|48.92|46.32|48.92|46.32|48.89|46.29|0
1639015520000|2021-12-09 02:05:20|48.97|46.37|48.97|46.37|48.99|46.39|48.97|46.37|0
1639015530000|2021-12-09 02:05:30|48.99|46.39|48.99|46.39|48.99|46.39|48.97|46.37|0
1639015540000|2021-12-09 02:05:40|49.02|46.42|48.99|46.39|49.02|46.42|48.99|46.39|0
1639015550000|2021-12-09 02:05:50|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639015580000|2021-12-09 02:06:20|49.03|46.43|49.02|46.42|49.05|46.45|49.02|46.42|0
1639015590000|2021-12-09 02:06:30|49.03|46.43|49.02|46.42|49.03|46.43|49.02|46.42|0
1639015610000|2021-12-09 02:06:50|48.99|46.39|49.02|46.42|49.02|46.42|48.99|46.39|0
1639015620000|2021-12-09 02:07:00|48.99|46.39|48.97|46.37|48.99|46.39|48.97|46.37|0
1639015630000|2021-12-09 02:07:10|48.99|46.39|48.95|46.35|48.99|46.39|48.95|46.35|0
1639015640000|2021-12-09 02:07:20|48.99|46.39|48.95|46.35|48.99|46.39|48.95|46.35|0
1639015680000|2021-12-09 02:08:00|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1639015690000|2021-12-09 02:08:10|48.92|46.32|48.95|46.35|48.95|46.35|48.92|46.32|0
1639015700000|2021-12-09 02:08:20|48.98|46.38|48.95|46.35|48.98|46.38|48.95|46.35|0
1639015710000|2021-12-09 02:08:30|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639015720000|2021-12-09 02:08:40|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639015740000|2021-12-09 02:09:00|49.05|46.45|49.03|46.43|49.05|46.45|49.03|46.43|0
1639015750000|2021-12-09 02:09:10|49.05|46.45|49.02|46.42|49.05|46.45|49.02|46.42|0
1639015760000|2021-12-09 02:09:20|49.05|46.45|49.02|46.42|49.05|46.45|49.02|46.42|0
1639015770000|2021-12-09 02:09:30|49.03|46.43|49.05|46.45|49.05|46.45|49.02|46.42|0
1639015780000|2021-12-09 02:09:40|49.03|46.43|49.05|46.45|49.05|46.45|49.03|46.43|0
1639015790000|2021-12-09 02:09:50|49.02|46.42|49.05|46.45|49.05|46.45|49.02|46.42|0
1639015800000|2021-12-09 02:10:00|49.03|46.43|49.02|46.42|49.03|46.43|49.02|46.42|0
1639015810000|2021-12-09 02:10:10|49.03|46.43|49.02|46.42|49.03|46.43|49.02|46.42|0
1639015820000|2021-12-09 02:10:20|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1639015830000|2021-12-09 02:10:30|49.05|46.45|49.05|46.45|49.05|46.45|49.02|46.42|0
1639015840000|2021-12-09 02:10:40|49.03|46.43|49.02|46.42|49.03|46.43|49.02|46.42|0
1639015850000|2021-12-09 02:10:50|49.03|46.43|49.05|46.45|49.05|46.45|49.03|46.43|0
1639015870000|2021-12-09 02:11:10|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639015890000|2021-12-09 02:11:30|49.03|46.43|49.01|46.41|49.03|46.43|49.01|46.41|0
1639015910000|2021-12-09 02:11:50|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639015920000|2021-12-09 02:12:00|49|46.4|49|46.4|49|46.4|49|46.4|0
1639015930000|2021-12-09 02:12:10|49.01|46.41|49.03|46.43|49.03|46.43|49.01|46.41|0
1639015940000|2021-12-09 02:12:20|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1639015950000|2021-12-09 02:12:30|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1639015970000|2021-12-09 02:12:50|49.08|46.48|49.11|46.51|49.11|46.51|49.08|46.48|0
1639015980000|2021-12-09 02:13:00|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1639015990000|2021-12-09 02:13:10|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1639016020000|2021-12-09 02:13:40|49.13|46.53|49.11|46.51|49.13|46.53|49.11|46.51|0
1639016030000|2021-12-09 02:13:50|49.09|46.49|49.08|46.48|49.09|46.49|49.08|46.48|0
1639016040000|2021-12-09 02:14:00|49.05|46.45|49.08|46.48|49.08|46.48|49.05|46.45|0
1639016050000|2021-12-09 02:14:10|49.06|46.46|49.08|46.48|49.08|46.48|49.05|46.45|0
1639016060000|2021-12-09 02:14:20|49.06|46.46|49.06|46.46|49.08|46.48|49.06|46.46|0
1639016070000|2021-12-09 02:14:30|49.05|46.45|49.01|46.41|49.05|46.45|49.01|46.41|0
1639016130000|2021-12-09 02:15:30|48.98|46.38|49|46.4|49|46.4|48.98|46.38|0
1639016140000|2021-12-09 02:15:40|48.98|46.38|48.98|46.38|49|46.4|48.98|46.38|0
1639016150000|2021-12-09 02:15:50|49|46.4|48.98|46.38|49.01|46.41|48.98|46.38|0
1639016160000|2021-12-09 02:16:00|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1639016200000|2021-12-09 02:16:40|48.93|46.33|48.95|46.35|48.95|46.35|48.93|46.33|0
1639016210000|2021-12-09 02:16:50|48.93|46.33|48.92|46.32|48.93|46.33|48.92|46.32|0
1639016220000|2021-12-09 02:17:00|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1639016240000|2021-12-09 02:17:20|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639016250000|2021-12-09 02:17:30|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639016260000|2021-12-09 02:17:40|48.96|46.36|48.95|46.35|48.96|46.36|48.95|46.35|0
1639016280000|2021-12-09 02:18:00|48.96|46.36|48.98|46.38|48.98|46.38|48.96|46.36|0
1639016290000|2021-12-09 02:18:10|48.96|46.36|48.98|46.38|48.98|46.38|48.96|46.36|0
1639016320000|2021-12-09 02:18:40|49.01|46.41|49.01|46.41|49.01|46.41|49|46.4|0
1639016330000|2021-12-09 02:18:50|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639016400000|2021-12-09 02:20:00|49|46.4|48.98|46.38|49|46.4|48.98|46.38|0
1639016410000|2021-12-09 02:20:10|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639016420000|2021-12-09 02:20:20|48.98|46.38|48.95|46.35|48.98|46.38|48.95|46.35|0
1639016430000|2021-12-09 02:20:30|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1639016440000|2021-12-09 02:20:40|48.95|46.35|49.01|46.41|49.01|46.41|48.95|46.35|0
1639016450000|2021-12-09 02:20:50|48.98|46.38|49.01|46.41|49.01|46.41|48.98|46.38|0
1639016460000|2021-12-09 02:21:00|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639016480000|2021-12-09 02:21:20|49.01|46.41|48.98|46.38|49.01|46.41|48.98|46.38|0
1639016520000|2021-12-09 02:22:00|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639016560000|2021-12-09 02:22:40|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639016570000|2021-12-09 02:22:50|49.01|46.41|48.98|46.38|49.01|46.41|48.98|46.38|0
1639016580000|2021-12-09 02:23:00|48.99|46.39|48.98|46.38|48.99|46.39|48.98|46.38|0
1639016660000|2021-12-09 02:24:20|49.01|46.41|48.98|46.38|49.01|46.41|48.98|46.38|0
1639016690000|2021-12-09 02:24:50|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1639016700000|2021-12-09 02:25:00|48.98|46.38|48.98|46.38|48.98|46.38|48.94|46.34|0
1639016710000|2021-12-09 02:25:10|48.99|46.39|48.98|46.38|48.99|46.39|48.98|46.38|0
1639016720000|2021-12-09 02:25:20|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639016730000|2021-12-09 02:25:30|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639016770000|2021-12-09 02:26:10|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1639016780000|2021-12-09 02:26:20|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1639016790000|2021-12-09 02:26:30|48.88|46.28|48.91|46.31|48.91|46.31|48.88|46.28|0
1639016800000|2021-12-09 02:26:40|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1639016830000|2021-12-09 02:27:10|48.9|46.3|48.88|46.28|48.9|46.3|48.88|46.28|0
1639016840000|2021-12-09 02:27:20|48.9|46.3|48.88|46.28|48.9|46.3|48.88|46.28|0
1639016860000|2021-12-09 02:27:40|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639016870000|2021-12-09 02:27:50|48.82|46.22|48.69|46.09|48.82|46.22|48.69|46.09|0
1639016880000|2021-12-09 02:28:00|48.66|46.06|48.66|46.06|48.66|46.06|48.66|46.06|0
1639016900000|2021-12-09 02:28:20|48.63|46.03|48.66|46.06|48.66|46.06|48.63|46.03|0
1639016910000|2021-12-09 02:28:30|48.63|46.03|48.64|46.04|48.66|46.06|48.63|46.03|0
1639016920000|2021-12-09 02:28:40|48.63|46.03|48.63|46.03|48.64|46.04|48.63|46.03|0
1639016930000|2021-12-09 02:28:50|48.66|46.06|48.64|46.04|48.66|46.06|48.64|46.04|0
1639016940000|2021-12-09 02:29:00|48.66|46.06|48.63|46.03|48.66|46.06|48.63|46.03|0
1639016950000|2021-12-09 02:29:10|48.64|46.04|48.7|46.1|48.7|46.1|48.63|46.03|0
1639016960000|2021-12-09 02:29:20|48.69|46.09|48.66|46.06|48.69|46.09|48.66|46.06|0
1639016970000|2021-12-09 02:29:30|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1639016980000|2021-12-09 02:29:40|48.66|46.06|48.69|46.09|48.69|46.09|48.66|46.06|0
1639016990000|2021-12-09 02:29:50|48.66|46.06|48.66|46.06|48.66|46.06|48.66|46.06|0
1639017000000|2021-12-09 02:30:00|48.62|46.02|48.69|46.09|48.69|46.09|48.62|46.02|0
1639017010000|2021-12-09 02:30:10|48.72|46.12|48.75|46.15|48.75|46.15|48.72|46.12|0
1639017020000|2021-12-09 02:30:20|48.72|46.12|48.72|46.12|48.74|46.14|48.72|46.12|0
1639017030000|2021-12-09 02:30:30|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639017050000|2021-12-09 02:30:50|48.77|46.17|48.74|46.14|48.77|46.17|48.74|46.14|0
1639017060000|2021-12-09 02:31:00|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639017070000|2021-12-09 02:31:10|48.77|46.17|48.75|46.15|48.78|46.18|48.75|46.15|0
1639017080000|2021-12-09 02:31:20|48.77|46.17|48.75|46.15|48.77|46.17|48.75|46.15|0
1639017100000|2021-12-09 02:31:40|48.72|46.12|48.69|46.09|48.72|46.12|48.69|46.09|0
1639017110000|2021-12-09 02:31:50|48.66|46.06|48.69|46.09|48.69|46.09|48.66|46.06|0
1639017130000|2021-12-09 02:32:10|48.72|46.12|48.69|46.09|48.72|46.12|48.69|46.09|0
1639017140000|2021-12-09 02:32:20|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639017180000|2021-12-09 02:33:00|48.7|46.1|48.72|46.12|48.72|46.12|48.7|46.1|0
1639017190000|2021-12-09 02:33:10|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1639017200000|2021-12-09 02:33:20|48.72|46.12|48.69|46.09|48.72|46.12|48.69|46.09|0
1639017220000|2021-12-09 02:33:40|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639017230000|2021-12-09 02:33:50|48.67|46.07|48.65|46.05|48.67|46.07|48.65|46.05|0
1639017240000|2021-12-09 02:34:00|48.67|46.07|48.69|46.09|48.69|46.09|48.65|46.05|0
1639017250000|2021-12-09 02:34:10|48.72|46.12|48.72|46.12|48.72|46.12|48.7|46.1|0
1639017280000|2021-12-09 02:34:40|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639017290000|2021-12-09 02:34:50|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639017300000|2021-12-09 02:35:00|48.73|46.13|48.73|46.13|48.73|46.13|48.72|46.12|0
1639017310000|2021-12-09 02:35:10|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639017320000|2021-12-09 02:35:20|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1639017330000|2021-12-09 02:35:30|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639017340000|2021-12-09 02:35:40|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639017350000|2021-12-09 02:35:50|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1639017360000|2021-12-09 02:36:00|48.68|46.08|48.72|46.12|48.72|46.12|48.68|46.08|0
1639017370000|2021-12-09 02:36:10|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639017400000|2021-12-09 02:36:40|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1639017420000|2021-12-09 02:37:00|48.81|46.21|48.81|46.21|48.81|46.21|48.8|46.2|0
1639017450000|2021-12-09 02:37:30|48.84|46.24|48.81|46.21|48.84|46.24|48.81|46.21|0
1639017460000|2021-12-09 02:37:40|48.83|46.23|48.81|46.21|48.83|46.23|48.81|46.21|0
1639017490000|2021-12-09 02:38:10|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1639017500000|2021-12-09 02:38:20|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1639017510000|2021-12-09 02:38:30|48.78|46.18|48.81|46.21|48.81|46.21|48.78|46.18|0
1639017550000|2021-12-09 02:39:10|48.84|46.24|48.78|46.18|48.84|46.24|48.78|46.18|0
1639017560000|2021-12-09 02:39:20|48.79|46.19|48.78|46.18|48.79|46.19|48.78|46.18|0
1639017580000|2021-12-09 02:39:40|48.76|46.16|48.78|46.18|48.78|46.18|48.76|46.16|0
1639017590000|2021-12-09 02:39:50|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1639017600000|2021-12-09 02:40:00|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639017630000|2021-12-09 02:40:30|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1639017640000|2021-12-09 02:40:40|48.75|46.15|48.71|46.11|48.75|46.15|48.71|46.11|0
1639017660000|2021-12-09 02:41:00|48.68|46.08|48.71|46.11|48.71|46.11|48.68|46.08|0
1639017670000|2021-12-09 02:41:10|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1639017680000|2021-12-09 02:41:20|48.68|46.08|48.71|46.11|48.71|46.11|48.68|46.08|0
1639017690000|2021-12-09 02:41:30|48.7|46.1|48.71|46.11|48.71|46.11|48.7|46.1|0
1639017720000|2021-12-09 02:42:00|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1639017740000|2021-12-09 02:42:20|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1639017750000|2021-12-09 02:42:30|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1639017780000|2021-12-09 02:43:00|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1639017790000|2021-12-09 02:43:10|48.71|46.11|48.71|46.11|48.71|46.11|48.68|46.08|0
1639017800000|2021-12-09 02:43:20|48.68|46.08|48.65|46.05|48.68|46.08|48.65|46.05|0
1639017810000|2021-12-09 02:43:30|48.68|46.08|48.68|46.08|48.68|46.08|48.65|46.05|0
1639017820000|2021-12-09 02:43:40|48.65|46.05|48.68|46.08|48.68|46.08|48.65|46.05|0
1639017850000|2021-12-09 02:44:10|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1639017860000|2021-12-09 02:44:20|48.68|46.08|48.7|46.1|48.7|46.1|48.68|46.08|0
1639017870000|2021-12-09 02:44:30|48.68|46.08|48.7|46.1|48.7|46.1|48.68|46.08|0
1639017880000|2021-12-09 02:44:40|48.71|46.11|48.68|46.08|48.71|46.11|48.68|46.08|0
1639017920000|2021-12-09 02:45:20|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639017930000|2021-12-09 02:45:30|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1639017940000|2021-12-09 02:45:40|48.52|45.92|48.46|45.86|48.52|45.92|48.46|45.86|0
1639017950000|2021-12-09 02:45:50|48.48|45.88|48.46|45.86|48.48|45.88|48.46|45.86|0
1639017970000|2021-12-09 02:46:10|48.47|45.87|48.46|45.86|48.47|45.87|48.46|45.86|0
1639017990000|2021-12-09 02:46:30|48.43|45.83|48.41|45.81|48.43|45.83|48.4|45.8|0
1639018000000|2021-12-09 02:46:40|48.43|45.83|48.4|45.8|48.43|45.83|48.4|45.8|0
1639018010000|2021-12-09 02:46:50|48.43|45.83|48.4|45.8|48.43|45.83|48.4|45.8|0
1639018020000|2021-12-09 02:47:00|48.43|45.83|48.43|45.83|48.43|45.83|48.41|45.81|0
1639018030000|2021-12-09 02:47:10|48.46|45.86|48.49|45.89|48.49|45.89|48.46|45.86|0
1639018040000|2021-12-09 02:47:20|48.44|45.84|48.46|45.86|48.46|45.86|48.44|45.84|0
1639018050000|2021-12-09 02:47:30|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1639018060000|2021-12-09 02:47:40|48.47|45.87|48.49|45.89|48.49|45.89|48.47|45.87|0
1639018080000|2021-12-09 02:48:00|48.52|45.92|48.49|45.89|48.52|45.92|48.49|45.89|0
1639018090000|2021-12-09 02:48:10|48.51|45.91|48.49|45.89|48.51|45.91|48.49|45.89|0
1639018100000|2021-12-09 02:48:20|48.46|45.86|48.47|45.87|48.47|45.87|48.46|45.86|0
1639018110000|2021-12-09 02:48:30|48.46|45.86|48.39|45.79|48.46|45.86|48.39|45.79|0
1639018120000|2021-12-09 02:48:40|48.43|45.83|48.39|45.79|48.43|45.83|48.39|45.79|0
1639018130000|2021-12-09 02:48:50|48.43|45.83|48.49|45.89|48.49|45.89|48.43|45.83|0
1639018140000|2021-12-09 02:49:00|48.46|45.86|48.46|45.86|48.46|45.86|48.46|45.86|0
1639018170000|2021-12-09 02:49:30|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639018180000|2021-12-09 02:49:40|48.39|45.79|48.43|45.83|48.43|45.83|48.39|45.79|0
1639018210000|2021-12-09 02:50:10|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1639018220000|2021-12-09 02:50:20|48.46|45.86|48.42|45.82|48.46|45.86|48.42|45.82|0
1639018240000|2021-12-09 02:50:40|48.44|45.84|48.46|45.86|48.46|45.86|48.42|45.82|0
1639018250000|2021-12-09 02:50:50|48.49|45.89|48.46|45.86|48.49|45.89|48.46|45.86|0
1639018280000|2021-12-09 02:51:20|48.47|45.87|48.46|45.86|48.47|45.87|48.46|45.86|0
1639018290000|2021-12-09 02:51:30|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1639018310000|2021-12-09 02:51:50|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639018320000|2021-12-09 02:52:00|48.55|45.95|48.52|45.92|48.55|45.95|48.52|45.92|0
1639018340000|2021-12-09 02:52:20|48.49|45.89|48.49|45.89|48.52|45.92|48.49|45.89|0
1639018380000|2021-12-09 02:53:00|48.46|45.86|48.46|45.86|48.46|45.86|48.46|45.86|0
1639018390000|2021-12-09 02:53:10|48.45|45.85|48.49|45.89|48.49|45.89|48.45|45.85|0
1639018400000|2021-12-09 02:53:20|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1639018410000|2021-12-09 02:53:30|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639018430000|2021-12-09 02:53:50|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1639018440000|2021-12-09 02:54:00|48.45|45.85|48.45|45.85|48.45|45.85|48.44|45.84|0
1639018460000|2021-12-09 02:54:20|48.47|45.87|48.47|45.87|48.47|45.87|48.45|45.85|0
1639018470000|2021-12-09 02:54:30|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1639018520000|2021-12-09 02:55:20|48.52|45.92|48.52|45.92|48.52|45.92|48.5|45.9|0
1639018530000|2021-12-09 02:55:30|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1639018560000|2021-12-09 02:56:00|48.47|45.87|48.45|45.85|48.47|45.87|48.45|45.85|0
1639018570000|2021-12-09 02:56:10|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1639018580000|2021-12-09 02:56:20|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639018600000|2021-12-09 02:56:40|48.38|45.78|48.39|45.79|48.39|45.79|48.38|45.78|0
1639018610000|2021-12-09 02:56:50|48.37|45.77|48.36|45.76|48.37|45.77|48.36|45.76|0
1639018620000|2021-12-09 02:57:00|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639018630000|2021-12-09 02:57:10|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639018640000|2021-12-09 02:57:20|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639018650000|2021-12-09 02:57:30|48.42|45.82|48.39|45.79|48.42|45.82|48.39|45.79|0
1639018660000|2021-12-09 02:57:40|48.41|45.81|48.42|45.82|48.42|45.82|48.41|45.81|0
1639018670000|2021-12-09 02:57:50|48.41|45.81|48.39|45.79|48.41|45.81|48.39|45.79|0
1639018680000|2021-12-09 02:58:00|48.37|45.77|48.39|45.79|48.39|45.79|48.37|45.77|0
1639018690000|2021-12-09 02:58:10|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639018730000|2021-12-09 02:58:50|48.34|45.74|48.33|45.73|48.34|45.74|48.33|45.73|0
1639018740000|2021-12-09 02:59:00|48.36|45.76|48.34|45.74|48.36|45.76|48.34|45.74|0
1639018750000|2021-12-09 02:59:10|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639018760000|2021-12-09 02:59:20|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639018780000|2021-12-09 02:59:40|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639018790000|2021-12-09 02:59:50|48.37|45.77|48.39|45.79|48.39|45.79|48.36|45.76|0
1639018800000|2021-12-09 03:00:00|48.36|45.76|48.39|45.79|48.39|45.79|48.36|45.76|0
1639018810000|2021-12-09 03:00:10|48.36|45.76|48.39|45.79|48.39|45.79|48.36|45.76|0
1639018820000|2021-12-09 03:00:20|48.42|45.82|48.39|45.79|48.42|45.82|48.39|45.79|0
1639018860000|2021-12-09 03:01:00|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639018870000|2021-12-09 03:01:10|48.37|45.77|48.37|45.77|48.37|45.77|48.36|45.76|0
1639018880000|2021-12-09 03:01:20|48.36|45.76|48.39|45.79|48.39|45.79|48.36|45.76|0
1639018890000|2021-12-09 03:01:30|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639018900000|2021-12-09 03:01:40|48.37|45.77|48.36|45.76|48.37|45.77|48.36|45.76|0
1639018910000|2021-12-09 03:01:50|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1639018940000|2021-12-09 03:02:20|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639018970000|2021-12-09 03:02:50|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1639018980000|2021-12-09 03:03:00|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639019030000|2021-12-09 03:03:50|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1639019050000|2021-12-09 03:04:10|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639019060000|2021-12-09 03:04:20|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1639019120000|2021-12-09 03:05:20|48.37|45.77|48.39|45.79|48.39|45.79|48.37|45.77|0
1639019130000|2021-12-09 03:05:30|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1639019200000|2021-12-09 03:06:40|48.34|45.74|48.32|45.72|48.34|45.74|48.32|45.72|0
1639019220000|2021-12-09 03:07:00|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1639019230000|2021-12-09 03:07:10|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639019240000|2021-12-09 03:07:20|48.32|45.72|48.35|45.75|48.35|45.75|48.32|45.72|0
1639019280000|2021-12-09 03:08:00|48.38|45.78|48.35|45.75|48.38|45.78|48.35|45.75|0
1639019340000|2021-12-09 03:09:00|48.34|45.74|48.35|45.75|48.35|45.75|48.32|45.72|0
1639019350000|2021-12-09 03:09:10|48.34|45.74|48.35|45.75|48.35|45.75|48.32|45.72|0
1639019360000|2021-12-09 03:09:20|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1639019370000|2021-12-09 03:09:30|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1639019380000|2021-12-09 03:09:40|48.26|45.66|48.23|45.63|48.26|45.66|48.23|45.63|0
1639019390000|2021-12-09 03:09:50|48.26|45.66|48.26|45.66|48.26|45.66|48.24|45.64|0
1639019400000|2021-12-09 03:10:00|48.23|45.63|48.26|45.66|48.26|45.66|48.23|45.63|0
1639019410000|2021-12-09 03:10:10|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1639019430000|2021-12-09 03:10:30|48.26|45.66|48.23|45.63|48.26|45.66|48.23|45.63|0
1639019440000|2021-12-09 03:10:40|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1639019450000|2021-12-09 03:10:50|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1639019460000|2021-12-09 03:11:00|48.26|45.66|48.26|45.66|48.29|45.69|48.26|45.66|0
1639019470000|2021-12-09 03:11:10|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1639019480000|2021-12-09 03:11:20|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1639019500000|2021-12-09 03:11:40|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1639019510000|2021-12-09 03:11:50|48.16|45.56|48.16|45.56|48.16|45.56|48.16|45.56|0
1639019520000|2021-12-09 03:12:00|48.13|45.53|48.13|45.53|48.13|45.53|48.13|45.53|0
1639019530000|2021-12-09 03:12:10|48.16|45.56|48.13|45.53|48.16|45.56|48.13|45.53|0
1639019550000|2021-12-09 03:12:30|48.1|45.5|48.08|45.48|48.1|45.5|48.08|45.48|0
1639019560000|2021-12-09 03:12:40|48.1|45.5|48.04|45.44|48.1|45.5|48.04|45.44|0
1639019570000|2021-12-09 03:12:50|48.07|45.47|48.01|45.41|48.07|45.47|48.01|45.41|0
1639019580000|2021-12-09 03:13:00|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1639019590000|2021-12-09 03:13:10|48.02|45.42|48.04|45.44|48.04|45.44|48.02|45.42|0
1639019600000|2021-12-09 03:13:20|48.07|45.47|48.07|45.47|48.07|45.47|48.07|45.47|0
1639019630000|2021-12-09 03:13:50|48.1|45.5|48.1|45.5|48.1|45.5|48.1|45.5|0
1639019640000|2021-12-09 03:14:00|48.07|45.47|48.1|45.5|48.1|45.5|48.07|45.47|0
1639019660000|2021-12-09 03:14:20|48.08|45.48|48.1|45.5|48.1|45.5|48.07|45.47|0
1639019670000|2021-12-09 03:14:30|48.07|45.47|48.07|45.47|48.07|45.47|48.07|45.47|0
1639019700000|2021-12-09 03:15:00|48.1|45.5|48.1|45.5|48.1|45.5|48.1|45.5|0
1639019710000|2021-12-09 03:15:10|48.07|45.47|48.07|45.47|48.07|45.47|48.07|45.47|0
1639019740000|2021-12-09 03:15:40|48.1|45.5|48.1|45.5|48.1|45.5|48.1|45.5|0
1639019760000|2021-12-09 03:16:00|48.13|45.53|48.13|45.53|48.13|45.53|48.13|45.53|0
1639019770000|2021-12-09 03:16:10|48.16|45.56|48.16|45.56|48.16|45.56|48.16|45.56|0
1639019790000|2021-12-09 03:16:30|48.19|45.59|48.19|45.59|48.19|45.59|48.19|45.59|0
1639019820000|2021-12-09 03:17:00|48.16|45.56|48.16|45.56|48.16|45.56|48.16|45.56|0
1639019830000|2021-12-09 03:17:10|48.19|45.59|48.18|45.58|48.19|45.59|48.16|45.56|0
1639019850000|2021-12-09 03:17:30|48.19|45.59|48.19|45.59|48.19|45.59|48.18|45.58|0
1639019860000|2021-12-09 03:17:40|48.18|45.58|48.19|45.59|48.19|45.59|48.18|45.58|0
1639019880000|2021-12-09 03:18:00|48.18|45.58|48.19|45.59|48.19|45.59|48.16|45.56|0
1639019890000|2021-12-09 03:18:10|48.16|45.56|48.19|45.59|48.19|45.59|48.16|45.56|0
1639019930000|2021-12-09 03:18:50|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639019940000|2021-12-09 03:19:00|48.24|45.64|48.22|45.62|48.24|45.64|48.22|45.62|0
1639019950000|2021-12-09 03:19:10|48.19|45.59|48.19|45.59|48.19|45.59|48.19|45.59|0
1639019990000|2021-12-09 03:19:50|48.21|45.61|48.22|45.62|48.22|45.62|48.19|45.59|0
1639020000000|2021-12-09 03:20:00|48.24|45.64|48.24|45.64|48.24|45.64|48.22|45.62|0
1639020010000|2021-12-09 03:20:10|48.22|45.62|48.25|45.65|48.25|45.65|48.22|45.62|0
1639020020000|2021-12-09 03:20:20|48.22|45.62|48.24|45.64|48.24|45.64|48.22|45.62|0
1639020030000|2021-12-09 03:20:30|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639020050000|2021-12-09 03:20:50|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639020080000|2021-12-09 03:21:20|48.31|45.71|48.28|45.68|48.31|45.71|48.28|45.68|0
1639020090000|2021-12-09 03:21:30|48.3|45.7|48.31|45.71|48.31|45.71|48.3|45.7|0
1639020100000|2021-12-09 03:21:40|48.28|45.68|48.31|45.71|48.31|45.71|48.28|45.68|0
1639020110000|2021-12-09 03:21:50|48.3|45.7|48.28|45.68|48.3|45.7|48.28|45.68|0
1639020140000|2021-12-09 03:22:20|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1639020150000|2021-12-09 03:22:30|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639020180000|2021-12-09 03:23:00|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1639020190000|2021-12-09 03:23:10|48.35|45.75|48.35|45.75|48.38|45.78|48.35|45.75|0
1639020200000|2021-12-09 03:23:20|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1639020210000|2021-12-09 03:23:30|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1639020220000|2021-12-09 03:23:40|48.34|45.74|48.38|45.78|48.38|45.78|48.34|45.74|0
1639020230000|2021-12-09 03:23:50|48.36|45.76|48.38|45.78|48.38|45.78|48.36|45.76|0
1639020250000|2021-12-09 03:24:10|48.36|45.76|48.38|45.78|48.38|45.78|48.36|45.76|0
1639020260000|2021-12-09 03:24:20|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639020270000|2021-12-09 03:24:30|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1639020290000|2021-12-09 03:24:50|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639020300000|2021-12-09 03:25:00|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1639020320000|2021-12-09 03:25:20|48.34|45.74|48.38|45.78|48.38|45.78|48.34|45.74|0
1639020330000|2021-12-09 03:25:30|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639020340000|2021-12-09 03:25:40|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1639020360000|2021-12-09 03:26:00|48.36|45.76|48.38|45.78|48.38|45.78|48.36|45.76|0
1639020370000|2021-12-09 03:26:10|48.34|45.74|48.38|45.78|48.38|45.78|48.34|45.74|0
1639020390000|2021-12-09 03:26:30|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639020410000|2021-12-09 03:26:50|48.34|45.74|48.33|45.73|48.34|45.74|48.31|45.71|0
1639020420000|2021-12-09 03:27:00|48.34|45.74|48.34|45.74|48.34|45.74|48.33|45.73|0
1639020430000|2021-12-09 03:27:10|48.33|45.73|48.31|45.71|48.33|45.73|48.31|45.71|0
1639020470000|2021-12-09 03:27:50|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639020480000|2021-12-09 03:28:00|48.31|45.71|48.28|45.68|48.31|45.71|48.28|45.68|0
1639020490000|2021-12-09 03:28:10|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1639020500000|2021-12-09 03:28:20|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639020520000|2021-12-09 03:28:40|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639020530000|2021-12-09 03:28:50|48.26|45.66|48.28|45.68|48.28|45.68|48.26|45.66|0
1639020570000|2021-12-09 03:29:30|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1639020580000|2021-12-09 03:29:40|48.3|45.7|48.28|45.68|48.3|45.7|48.28|45.68|0
1639020610000|2021-12-09 03:30:10|48.34|45.74|48.31|45.71|48.34|45.74|48.31|45.71|0
1639020620000|2021-12-09 03:30:20|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639020630000|2021-12-09 03:30:30|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1639020650000|2021-12-09 03:30:50|48.28|45.68|48.31|45.71|48.31|45.71|48.28|45.68|0
1639020660000|2021-12-09 03:31:00|48.28|45.68|48.28|45.68|48.31|45.71|48.28|45.68|0
1639020670000|2021-12-09 03:31:10|48.25|45.65|48.26|45.66|48.26|45.66|48.25|45.65|0
1639020680000|2021-12-09 03:31:20|48.25|45.65|48.26|45.66|48.28|45.68|48.25|45.65|0
1639020690000|2021-12-09 03:31:30|48.28|45.68|48.26|45.66|48.28|45.68|48.25|45.65|0
1639020700000|2021-12-09 03:31:40|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639020750000|2021-12-09 03:32:30|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639020820000|2021-12-09 03:33:40|48.21|45.61|48.21|45.61|48.21|45.61|48.21|45.61|0
1639020830000|2021-12-09 03:33:50|48.18|45.58|48.18|45.58|48.18|45.58|48.18|45.58|0
1639020840000|2021-12-09 03:34:00|48.21|45.61|48.18|45.58|48.21|45.61|48.18|45.58|0
1639020860000|2021-12-09 03:34:20|48.21|45.61|48.21|45.61|48.21|45.61|48.21|45.61|0
1639020890000|2021-12-09 03:34:50|48.18|45.58|48.18|45.58|48.18|45.58|48.18|45.58|0
1639020900000|2021-12-09 03:35:00|48.2|45.6|48.2|45.6|48.2|45.6|48.2|45.6|0
1639020910000|2021-12-09 03:35:10|48.21|45.61|48.21|45.61|48.23|45.63|48.21|45.61|0
1639020920000|2021-12-09 03:35:20|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1639020990000|2021-12-09 03:36:30|48.26|45.66|48.24|45.64|48.26|45.66|48.24|45.64|0
1639021000000|2021-12-09 03:36:40|48.26|45.66|48.28|45.68|48.28|45.68|48.26|45.66|0
1639021010000|2021-12-09 03:36:50|48.26|45.66|48.28|45.68|48.28|45.68|48.26|45.66|0
1639021040000|2021-12-09 03:37:20|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1639021090000|2021-12-09 03:38:10|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639021150000|2021-12-09 03:39:10|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639021160000|2021-12-09 03:39:20|48.43|45.83|48.43|45.83|48.43|45.83|48.43|45.83|0
1639021170000|2021-12-09 03:39:30|48.46|45.86|48.43|45.83|48.46|45.86|48.43|45.83|0
1639021190000|2021-12-09 03:39:50|48.46|45.86|48.46|45.86|48.46|45.86|48.46|45.86|0
1639021200000|2021-12-09 03:40:00|48.48|45.88|48.49|45.89|48.49|45.89|48.48|45.88|0
1639021220000|2021-12-09 03:40:20|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639021300000|2021-12-09 03:41:40|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1639021310000|2021-12-09 03:41:50|48.52|45.92|48.54|45.94|48.54|45.94|48.52|45.92|0
1639021320000|2021-12-09 03:42:00|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639021360000|2021-12-09 03:42:40|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1639021370000|2021-12-09 03:42:50|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639021380000|2021-12-09 03:43:00|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1639021390000|2021-12-09 03:43:10|48.52|45.92|48.56|45.96|48.56|45.96|48.52|45.92|0
1639021400000|2021-12-09 03:43:20|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639021420000|2021-12-09 03:43:40|48.54|45.94|48.52|45.92|48.54|45.94|48.52|45.92|0
1639021460000|2021-12-09 03:44:20|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1639021480000|2021-12-09 03:44:40|48.57|45.97|48.55|45.95|48.57|45.97|48.55|45.95|0
1639021490000|2021-12-09 03:44:50|48.59|45.99|48.55|45.95|48.59|45.99|48.55|45.95|0
1639021500000|2021-12-09 03:45:00|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639021520000|2021-12-09 03:45:20|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639021560000|2021-12-09 03:46:00|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639021570000|2021-12-09 03:46:10|48.55|45.95|48.52|45.92|48.55|45.95|48.52|45.92|0
1639021580000|2021-12-09 03:46:20|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639021600000|2021-12-09 03:46:40|48.54|45.94|48.52|45.92|48.54|45.94|48.52|45.92|0
1639021610000|2021-12-09 03:46:50|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639021620000|2021-12-09 03:47:00|48.52|45.92|48.54|45.94|48.54|45.94|48.52|45.92|0
1639021630000|2021-12-09 03:47:10|48.55|45.95|48.52|45.92|48.55|45.95|48.52|45.92|0
1639021640000|2021-12-09 03:47:20|48.55|45.95|48.54|45.94|48.55|45.95|48.54|45.94|0
1639021650000|2021-12-09 03:47:30|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639021680000|2021-12-09 03:48:00|48.52|45.92|48.55|45.95|48.55|45.95|48.52|45.92|0
1639021710000|2021-12-09 03:48:30|48.58|45.98|48.55|45.95|48.58|45.98|48.55|45.95|0
1639021720000|2021-12-09 03:48:40|48.58|45.98|48.55|45.95|48.58|45.98|48.55|45.95|0
1639021730000|2021-12-09 03:48:50|48.58|45.98|48.55|45.95|48.58|45.98|48.55|45.95|0
1639021740000|2021-12-09 03:49:00|48.57|45.97|48.58|45.98|48.58|45.98|48.57|45.97|0
1639021750000|2021-12-09 03:49:10|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639021760000|2021-12-09 03:49:20|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1639021770000|2021-12-09 03:49:30|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639021810000|2021-12-09 03:50:10|48.54|45.94|48.55|45.95|48.55|45.95|48.54|45.94|0
1639021840000|2021-12-09 03:50:40|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1639021870000|2021-12-09 03:51:10|48.6|46|48.61|46.01|48.61|46.01|48.6|46|0
1639021900000|2021-12-09 03:51:40|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639021920000|2021-12-09 03:52:00|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1639021930000|2021-12-09 03:52:10|48.66|46.06|48.66|46.06|48.66|46.06|48.65|46.05|0
1639021940000|2021-12-09 03:52:20|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639021970000|2021-12-09 03:52:50|48.68|46.08|48.65|46.05|48.68|46.08|48.65|46.05|0
1639021980000|2021-12-09 03:53:00|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1639022030000|2021-12-09 03:53:50|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639022040000|2021-12-09 03:54:00|48.66|46.06|48.65|46.05|48.68|46.08|48.65|46.05|0
1639022060000|2021-12-09 03:54:20|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1639022090000|2021-12-09 03:54:50|48.63|46.03|48.63|46.03|48.64|46.04|48.63|46.03|0
1639022100000|2021-12-09 03:55:00|48.64|46.04|48.61|46.01|48.64|46.04|48.61|46.01|0
1639022110000|2021-12-09 03:55:10|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1639022120000|2021-12-09 03:55:20|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1639022130000|2021-12-09 03:55:30|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1639022160000|2021-12-09 03:56:00|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1639022180000|2021-12-09 03:56:20|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1639022190000|2021-12-09 03:56:30|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1639022200000|2021-12-09 03:56:40|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1639022240000|2021-12-09 03:57:20|48.71|46.11|48.74|46.14|48.74|46.14|48.71|46.11|0
1639022260000|2021-12-09 03:57:40|48.8|46.2|48.83|46.23|48.83|46.23|48.8|46.2|0
1639022270000|2021-12-09 03:57:50|48.82|46.22|48.8|46.2|48.82|46.22|48.8|46.2|0
1639022280000|2021-12-09 03:58:00|48.83|46.23|48.87|46.27|48.87|46.27|48.83|46.23|0
1639022300000|2021-12-09 03:58:20|48.86|46.26|49.15|46.55|49.15|46.55|48.86|46.26|0
1639022310000|2021-12-09 03:58:30|49.18|46.58|49.18|46.58|49.22|46.62|49.18|46.58|0
1639022320000|2021-12-09 03:58:40|49.15|46.55|49.18|46.58|49.18|46.58|49.15|46.55|0
1639022330000|2021-12-09 03:58:50|49.23|46.63|49.38|46.78|49.38|46.78|49.23|46.63|0
1639022340000|2021-12-09 03:59:00|49.34|46.74|49.31|46.71|49.34|46.74|49.31|46.71|0
1639022360000|2021-12-09 03:59:20|49.28|46.68|49.3|46.7|49.3|46.7|49.28|46.68|0
1639022370000|2021-12-09 03:59:30|49.44|46.84|49.96|47.36|49.96|47.36|49.44|46.84|0
1639022380000|2021-12-09 03:59:40|49.86|47.26|49.92|47.32|49.92|47.32|49.76|47.16|0
1639022390000|2021-12-09 03:59:50|49.96|47.36|49.76|47.16|49.96|47.36|49.76|47.16|0
1639022400000|2021-12-09 04:00:00|49.83|47.23|50.18|47.58|50.18|47.58|49.83|47.23|0
1639022410000|2021-12-09 04:00:10|50.22|47.62|50.2|47.6|50.28|47.68|50.18|47.58|0
1639022420000|2021-12-09 04:00:20|50.25|47.65|50.18|47.58|50.25|47.65|50.18|47.58|0
1639022430000|2021-12-09 04:00:30|50.12|47.52|50.05|47.45|50.15|47.55|50.05|47.45|0
1639022440000|2021-12-09 04:00:40|50.08|47.48|50.12|47.52|50.2|47.6|50.08|47.48|0
1639022450000|2021-12-09 04:00:50|50.08|47.48|50.02|47.42|50.08|47.48|50.02|47.42|0
1639022460000|2021-12-09 04:01:00|50.05|47.45|50.02|47.42|50.08|47.48|50.02|47.42|0
1639022470000|2021-12-09 04:01:10|49.99|47.39|49.99|47.39|49.99|47.39|49.97|47.37|0
1639022480000|2021-12-09 04:01:20|49.97|47.37|49.95|47.35|49.97|47.37|49.95|47.35|0
1639022490000|2021-12-09 04:01:30|49.92|47.32|49.89|47.29|49.92|47.32|49.89|47.29|0
1639022500000|2021-12-09 04:01:40|49.91|47.31|49.97|47.37|49.97|47.37|49.91|47.31|0
1639022510000|2021-12-09 04:01:50|49.95|47.35|49.92|47.32|49.95|47.35|49.89|47.29|0
1639022520000|2021-12-09 04:02:00|49.91|47.31|49.86|47.26|49.91|47.31|49.86|47.26|0
1639022530000|2021-12-09 04:02:10|49.84|47.24|49.82|47.22|49.84|47.24|49.82|47.22|0
1639022540000|2021-12-09 04:02:20|49.79|47.19|49.76|47.16|49.79|47.19|49.76|47.16|0
1639022550000|2021-12-09 04:02:30|49.79|47.19|49.73|47.13|49.79|47.19|49.73|47.13|0
1639022560000|2021-12-09 04:02:40|49.71|47.11|49.73|47.13|49.73|47.13|49.71|47.11|0
1639022570000|2021-12-09 04:02:50|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639022580000|2021-12-09 04:03:00|49.7|47.1|49.66|47.06|49.7|47.1|49.66|47.06|0
1639022590000|2021-12-09 04:03:10|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639022600000|2021-12-09 04:03:20|49.68|47.08|49.68|47.08|49.69|47.09|49.68|47.08|0
1639022610000|2021-12-09 04:03:30|49.69|47.09|49.73|47.13|49.73|47.13|49.69|47.09|0
1639022620000|2021-12-09 04:03:40|49.74|47.14|49.73|47.13|49.76|47.16|49.73|47.13|0
1639022630000|2021-12-09 04:03:50|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639022640000|2021-12-09 04:04:00|49.78|47.18|49.73|47.13|49.78|47.18|49.73|47.13|0
1639022650000|2021-12-09 04:04:10|49.66|47.06|49.69|47.09|49.69|47.09|49.66|47.06|0
1639022670000|2021-12-09 04:04:30|49.73|47.13|49.76|47.16|49.76|47.16|49.73|47.13|0
1639022690000|2021-12-09 04:04:50|49.73|47.13|49.76|47.16|49.76|47.16|49.73|47.13|0
1639022700000|2021-12-09 04:05:00|49.74|47.14|49.76|47.16|49.76|47.16|49.73|47.13|0
1639022710000|2021-12-09 04:05:10|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639022720000|2021-12-09 04:05:20|49.69|47.09|49.6|47|49.69|47.09|49.6|47|0
1639022730000|2021-12-09 04:05:30|49.63|47.03|49.56|46.96|49.63|47.03|49.53|46.93|0
1639022740000|2021-12-09 04:05:40|49.53|46.93|49.5|46.9|49.56|46.96|49.5|46.9|0
1639022750000|2021-12-09 04:05:50|49.53|46.93|49.5|46.9|49.53|46.93|49.5|46.9|0
1639022760000|2021-12-09 04:06:00|49.45|46.85|49.44|46.84|49.47|46.87|49.44|46.84|0
1639022770000|2021-12-09 04:06:10|49.42|46.82|49.44|46.84|49.44|46.84|49.4|46.8|0
1639022780000|2021-12-09 04:06:20|49.42|46.82|49.44|46.84|49.44|46.84|49.42|46.82|0
1639022800000|2021-12-09 04:06:40|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639022820000|2021-12-09 04:07:00|49.42|46.82|49.34|46.74|49.42|46.82|49.34|46.74|0
1639022830000|2021-12-09 04:07:10|49.37|46.77|49.37|46.77|49.37|46.77|49.36|46.76|0
1639022840000|2021-12-09 04:07:20|49.4|46.8|49.4|46.8|49.4|46.8|49.39|46.79|0
1639022850000|2021-12-09 04:07:30|49.42|46.82|49.44|46.84|49.44|46.84|49.4|46.8|0
1639022860000|2021-12-09 04:07:40|49.4|46.8|49.44|46.84|49.44|46.84|49.4|46.8|0
1639022870000|2021-12-09 04:07:50|49.4|46.8|49.42|46.82|49.42|46.82|49.4|46.8|0
1639022880000|2021-12-09 04:08:00|49.44|46.84|49.4|46.8|49.44|46.84|49.4|46.8|0
1639022890000|2021-12-09 04:08:10|49.43|46.83|49.43|46.83|49.43|46.83|49.4|46.8|0
1639022900000|2021-12-09 04:08:20|49.47|46.87|49.5|46.9|49.5|46.9|49.47|46.87|0
1639022910000|2021-12-09 04:08:30|49.47|46.87|49.43|46.83|49.47|46.87|49.43|46.83|0
1639022920000|2021-12-09 04:08:40|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639022930000|2021-12-09 04:08:50|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639022960000|2021-12-09 04:09:20|49.4|46.8|49.48|46.88|49.48|46.88|49.4|46.8|0
1639022970000|2021-12-09 04:09:30|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639022980000|2021-12-09 04:09:40|49.48|46.88|49.5|46.9|49.5|46.9|49.48|46.88|0
1639022990000|2021-12-09 04:09:50|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639023000000|2021-12-09 04:10:00|49.5|46.9|49.47|46.87|49.5|46.9|49.47|46.87|0
1639023010000|2021-12-09 04:10:10|49.43|46.83|49.47|46.87|49.47|46.87|49.43|46.83|0
1639023040000|2021-12-09 04:10:40|49.45|46.85|49.47|46.87|49.47|46.87|49.45|46.85|0
1639023050000|2021-12-09 04:10:50|49.5|46.9|49.47|46.87|49.5|46.9|49.47|46.87|0
1639023070000|2021-12-09 04:11:10|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639023080000|2021-12-09 04:11:20|49.47|46.87|49.45|46.85|49.47|46.87|49.45|46.85|0
1639023090000|2021-12-09 04:11:30|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639023110000|2021-12-09 04:11:50|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639023120000|2021-12-09 04:12:00|49.48|46.88|49.45|46.85|49.48|46.88|49.45|46.85|0
1639023130000|2021-12-09 04:12:10|49.43|46.83|49.45|46.85|49.45|46.85|49.43|46.83|0
1639023140000|2021-12-09 04:12:20|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639023150000|2021-12-09 04:12:30|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639023160000|2021-12-09 04:12:40|49.5|46.9|49.51|46.91|49.51|46.91|49.5|46.9|0
1639023170000|2021-12-09 04:12:50|49.53|46.93|49.53|46.93|49.53|46.93|49.51|46.91|0
1639023180000|2021-12-09 04:13:00|49.51|46.91|49.5|46.9|49.53|46.93|49.5|46.9|0
1639023190000|2021-12-09 04:13:10|49.51|46.91|49.5|46.9|49.51|46.91|49.5|46.9|0
1639023200000|2021-12-09 04:13:20|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1639023220000|2021-12-09 04:13:40|49.51|46.91|49.53|46.93|49.53|46.93|49.51|46.91|0
1639023240000|2021-12-09 04:14:00|49.51|46.91|49.5|46.9|49.51|46.91|49.5|46.9|0
1639023250000|2021-12-09 04:14:10|49.46|46.86|49.48|46.88|49.48|46.88|49.46|46.86|0
1639023260000|2021-12-09 04:14:20|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1639023270000|2021-12-09 04:14:30|49.56|46.96|49.59|46.99|49.59|46.99|49.56|46.96|0
1639023280000|2021-12-09 04:14:40|49.56|46.96|49.61|47.01|49.61|47.01|49.56|46.96|0
1639023290000|2021-12-09 04:14:50|49.59|46.99|49.62|47.02|49.62|47.02|49.59|46.99|0
1639023300000|2021-12-09 04:15:00|49.66|47.06|49.69|47.09|49.69|47.09|49.66|47.06|0
1639023310000|2021-12-09 04:15:10|49.66|47.06|49.66|47.06|49.69|47.09|49.66|47.06|0
1639023320000|2021-12-09 04:15:20|49.62|47.02|49.62|47.02|49.66|47.06|49.62|47.02|0
1639023330000|2021-12-09 04:15:30|49.59|46.99|49.56|46.96|49.59|46.99|49.56|46.96|0
1639023340000|2021-12-09 04:15:40|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1639023350000|2021-12-09 04:15:50|49.5|46.9|49.5|46.9|49.5|46.9|49.48|46.88|0
1639023360000|2021-12-09 04:16:00|49.48|46.88|49.48|46.88|49.5|46.9|49.48|46.88|0
1639023370000|2021-12-09 04:16:10|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639023380000|2021-12-09 04:16:20|49.48|46.88|49.5|46.9|49.5|46.9|49.48|46.88|0
1639023390000|2021-12-09 04:16:30|49.48|46.88|49.48|46.88|49.48|46.88|49.46|46.86|0
1639023400000|2021-12-09 04:16:40|49.46|46.86|49.48|46.88|49.48|46.88|49.46|46.86|0
1639023410000|2021-12-09 04:16:50|49.46|46.86|49.49|46.89|49.49|46.89|49.46|46.86|0
1639023420000|2021-12-09 04:17:00|49.53|46.93|49.46|46.86|49.53|46.93|49.46|46.86|0
1639023430000|2021-12-09 04:17:10|49.48|46.88|49.46|46.86|49.48|46.88|49.46|46.86|0
1639023460000|2021-12-09 04:17:40|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639023490000|2021-12-09 04:18:10|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1639023500000|2021-12-09 04:18:20|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639023510000|2021-12-09 04:18:30|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639023520000|2021-12-09 04:18:40|49.53|46.93|49.53|46.93|49.56|46.96|49.53|46.93|0
1639023530000|2021-12-09 04:18:50|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639023540000|2021-12-09 04:19:00|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1639023560000|2021-12-09 04:19:20|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639023580000|2021-12-09 04:19:40|49.59|46.99|49.56|46.96|49.59|46.99|49.56|46.96|0
1639023610000|2021-12-09 04:20:10|49.57|46.97|49.56|46.96|49.57|46.97|49.56|46.96|0
1639023620000|2021-12-09 04:20:20|49.59|46.99|49.56|46.96|49.59|46.99|49.56|46.96|0
1639023630000|2021-12-09 04:20:30|49.53|46.93|49.56|46.96|49.56|46.96|49.49|46.89|0
1639023640000|2021-12-09 04:20:40|49.54|46.94|49.56|46.96|49.56|46.96|49.54|46.94|0
1639023690000|2021-12-09 04:21:30|49.54|46.94|49.52|46.92|49.54|46.94|49.52|46.92|0
1639023700000|2021-12-09 04:21:40|49.54|46.94|49.52|46.92|49.54|46.94|49.52|46.92|0
1639023710000|2021-12-09 04:21:50|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639023720000|2021-12-09 04:22:00|49.54|46.94|49.52|46.92|49.54|46.94|49.52|46.92|0
1639023740000|2021-12-09 04:22:20|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639023750000|2021-12-09 04:22:30|49.52|46.92|49.52|46.92|49.56|46.96|49.52|46.92|0
1639023760000|2021-12-09 04:22:40|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639023770000|2021-12-09 04:22:50|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639023800000|2021-12-09 04:23:20|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639023810000|2021-12-09 04:23:30|49.52|46.92|49.56|46.96|49.56|46.96|49.52|46.92|0
1639023830000|2021-12-09 04:23:50|49.52|46.92|49.52|46.92|49.54|46.94|49.52|46.92|0
1639023840000|2021-12-09 04:24:00|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639023850000|2021-12-09 04:24:10|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639023860000|2021-12-09 04:24:20|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639023890000|2021-12-09 04:24:50|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639023900000|2021-12-09 04:25:00|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639023920000|2021-12-09 04:25:20|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639023930000|2021-12-09 04:25:30|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639023970000|2021-12-09 04:26:10|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639023980000|2021-12-09 04:26:20|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639023990000|2021-12-09 04:26:30|49.54|46.94|49.59|46.99|49.59|46.99|49.54|46.94|0
1639024000000|2021-12-09 04:26:40|49.6|47|49.6|47|49.62|47.02|49.6|47|0
1639024010000|2021-12-09 04:26:50|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639024060000|2021-12-09 04:27:40|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639024070000|2021-12-09 04:27:50|49.62|47.02|49.65|47.05|49.65|47.05|49.62|47.02|0
1639024080000|2021-12-09 04:28:00|49.68|47.08|49.68|47.08|49.71|47.11|49.68|47.08|0
1639024090000|2021-12-09 04:28:10|49.71|47.11|49.68|47.08|49.71|47.11|49.68|47.08|0
1639024100000|2021-12-09 04:28:20|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639024110000|2021-12-09 04:28:30|49.68|47.08|49.71|47.11|49.71|47.11|49.68|47.08|0
1639024120000|2021-12-09 04:28:40|49.7|47.1|49.68|47.08|49.7|47.1|49.68|47.08|0
1639024130000|2021-12-09 04:28:50|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639024140000|2021-12-09 04:29:00|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639024150000|2021-12-09 04:29:10|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639024160000|2021-12-09 04:29:20|49.65|47.05|49.68|47.08|49.68|47.08|49.65|47.05|0
1639024170000|2021-12-09 04:29:30|49.7|47.1|49.68|47.08|49.71|47.11|49.68|47.08|0
1639024180000|2021-12-09 04:29:40|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639024190000|2021-12-09 04:29:50|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639024220000|2021-12-09 04:30:20|49.71|47.11|49.75|47.15|49.75|47.15|49.71|47.11|0
1639024230000|2021-12-09 04:30:30|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639024240000|2021-12-09 04:30:40|49.75|47.15|49.71|47.11|49.75|47.15|49.71|47.11|0
1639024280000|2021-12-09 04:31:20|49.7|47.1|49.68|47.08|49.7|47.1|49.68|47.08|0
1639024290000|2021-12-09 04:31:30|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639024310000|2021-12-09 04:31:50|49.73|47.13|49.71|47.11|49.74|47.14|49.71|47.11|0
1639024330000|2021-12-09 04:32:10|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639024340000|2021-12-09 04:32:20|49.71|47.11|49.68|47.08|49.71|47.11|49.68|47.08|0
1639024350000|2021-12-09 04:32:30|49.71|47.11|49.65|47.05|49.71|47.11|49.65|47.05|0
1639024360000|2021-12-09 04:32:40|49.68|47.08|49.66|47.06|49.68|47.08|49.66|47.06|0
1639024370000|2021-12-09 04:32:50|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639024380000|2021-12-09 04:33:00|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639024410000|2021-12-09 04:33:30|49.73|47.13|49.71|47.11|49.74|47.14|49.71|47.11|0
1639024450000|2021-12-09 04:34:10|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639024460000|2021-12-09 04:34:20|49.7|47.1|49.76|47.16|49.78|47.18|49.7|47.1|0
1639024470000|2021-12-09 04:34:30|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639024490000|2021-12-09 04:34:50|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639024500000|2021-12-09 04:35:00|49.81|47.21|49.78|47.18|49.81|47.21|49.78|47.18|0
1639024510000|2021-12-09 04:35:10|49.81|47.21|49.78|47.18|49.81|47.21|49.78|47.18|0
1639024530000|2021-12-09 04:35:30|49.81|47.21|49.79|47.19|49.81|47.21|49.79|47.19|0
1639024540000|2021-12-09 04:35:40|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639024560000|2021-12-09 04:36:00|49.74|47.14|49.74|47.14|49.77|47.17|49.74|47.14|0
1639024580000|2021-12-09 04:36:20|49.71|47.11|49.66|47.06|49.71|47.11|49.66|47.06|0
1639024590000|2021-12-09 04:36:30|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639024610000|2021-12-09 04:36:50|49.65|47.05|49.6|47|49.65|47.05|49.6|47|0
1639024620000|2021-12-09 04:37:00|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1639024630000|2021-12-09 04:37:10|49.61|47.01|49.65|47.05|49.65|47.05|49.61|47.01|0
1639024650000|2021-12-09 04:37:30|49.68|47.08|49.74|47.14|49.74|47.14|49.68|47.08|0
1639024660000|2021-12-09 04:37:40|49.73|47.13|49.71|47.11|49.74|47.14|49.71|47.11|0
1639024670000|2021-12-09 04:37:50|49.69|47.09|49.66|47.06|49.69|47.09|49.64|47.04|0
1639024680000|2021-12-09 04:38:00|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639024710000|2021-12-09 04:38:30|49.71|47.11|49.68|47.08|49.71|47.11|49.68|47.08|0
1639024740000|2021-12-09 04:39:00|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639024750000|2021-12-09 04:39:10|49.68|47.08|49.69|47.09|49.69|47.09|49.68|47.08|0
1639024760000|2021-12-09 04:39:20|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639024770000|2021-12-09 04:39:30|49.66|47.06|49.68|47.08|49.68|47.08|49.66|47.06|0
1639024780000|2021-12-09 04:39:40|49.66|47.06|49.68|47.08|49.68|47.08|49.66|47.06|0
1639024790000|2021-12-09 04:39:50|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639024800000|2021-12-09 04:40:00|49.68|47.08|49.64|47.04|49.68|47.08|49.64|47.04|0
1639024810000|2021-12-09 04:40:10|49.63|47.03|49.64|47.04|49.64|47.04|49.63|47.03|0
1639024840000|2021-12-09 04:40:40|49.71|47.11|49.71|47.11|49.72|47.12|49.71|47.11|0
1639024870000|2021-12-09 04:41:10|49.69|47.09|49.71|47.11|49.71|47.11|49.69|47.09|0
1639024890000|2021-12-09 04:41:30|49.74|47.14|49.71|47.11|49.74|47.14|49.71|47.11|0
1639024900000|2021-12-09 04:41:40|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639024910000|2021-12-09 04:41:50|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639024920000|2021-12-09 04:42:00|49.74|47.14|49.71|47.11|49.74|47.14|49.71|47.11|0
1639024930000|2021-12-09 04:42:10|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639024960000|2021-12-09 04:42:40|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639024970000|2021-12-09 04:42:50|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639024980000|2021-12-09 04:43:00|49.77|47.17|49.72|47.12|49.77|47.17|49.72|47.12|0
1639024990000|2021-12-09 04:43:10|49.71|47.11|49.71|47.11|49.71|47.11|49.67|47.07|0
1639025000000|2021-12-09 04:43:20|49.67|47.07|49.69|47.09|49.69|47.09|49.67|47.07|0
1639025010000|2021-12-09 04:43:30|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639025040000|2021-12-09 04:44:00|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639025050000|2021-12-09 04:44:10|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639025060000|2021-12-09 04:44:20|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639025080000|2021-12-09 04:44:40|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639025090000|2021-12-09 04:44:50|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639025100000|2021-12-09 04:45:00|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639025140000|2021-12-09 04:45:40|49.67|47.07|49.64|47.04|49.67|47.07|49.64|47.04|0
1639025150000|2021-12-09 04:45:50|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639025160000|2021-12-09 04:46:00|49.63|47.03|49.64|47.04|49.64|47.04|49.63|47.03|0
1639025170000|2021-12-09 04:46:10|49.63|47.03|49.61|47.01|49.63|47.03|49.61|47.01|0
1639025200000|2021-12-09 04:46:40|49.58|46.98|49.61|47.01|49.61|47.01|49.58|46.98|0
1639025220000|2021-12-09 04:47:00|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1639025240000|2021-12-09 04:47:20|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639025250000|2021-12-09 04:47:30|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639025260000|2021-12-09 04:47:40|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639025270000|2021-12-09 04:47:50|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639025280000|2021-12-09 04:48:00|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639025300000|2021-12-09 04:48:20|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639025340000|2021-12-09 04:49:00|49.67|47.07|49.7|47.1|49.7|47.1|49.67|47.07|0
1639025370000|2021-12-09 04:49:30|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639025400000|2021-12-09 04:50:00|49.7|47.1|49.7|47.1|49.7|47.1|49.67|47.07|0
1639025440000|2021-12-09 04:50:40|49.69|47.09|49.67|47.07|49.69|47.09|49.67|47.07|0
1639025470000|2021-12-09 04:51:10|49.65|47.05|49.64|47.04|49.65|47.05|49.64|47.04|0
1639025480000|2021-12-09 04:51:20|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639025490000|2021-12-09 04:51:30|49.57|46.97|49.61|47.01|49.61|47.01|49.57|46.97|0
1639025500000|2021-12-09 04:51:40|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639025510000|2021-12-09 04:51:50|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639025540000|2021-12-09 04:52:20|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639025550000|2021-12-09 04:52:30|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639025560000|2021-12-09 04:52:40|49.67|47.07|49.64|47.04|49.67|47.07|49.64|47.04|0
1639025570000|2021-12-09 04:52:50|49.65|47.05|49.64|47.04|49.65|47.05|49.64|47.04|0
1639025580000|2021-12-09 04:53:00|49.6|47|49.6|47|49.6|47|49.6|47|0
1639025590000|2021-12-09 04:53:10|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639025600000|2021-12-09 04:53:20|49.6|47|49.7|47.1|49.7|47.1|49.6|47|0
1639025630000|2021-12-09 04:53:50|49.72|47.12|49.73|47.13|49.73|47.13|49.7|47.1|0
1639025640000|2021-12-09 04:54:00|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639025660000|2021-12-09 04:54:20|49.73|47.13|49.72|47.12|49.73|47.13|49.72|47.12|0
1639025670000|2021-12-09 04:54:30|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639025680000|2021-12-09 04:54:40|49.67|47.07|49.69|47.09|49.69|47.09|49.67|47.07|0
1639025690000|2021-12-09 04:54:50|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639025710000|2021-12-09 04:55:10|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639025720000|2021-12-09 04:55:20|49.72|47.12|49.73|47.13|49.73|47.13|49.7|47.1|0
1639025730000|2021-12-09 04:55:30|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639025760000|2021-12-09 04:56:00|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639025770000|2021-12-09 04:56:10|49.83|47.23|49.83|47.23|49.85|47.25|49.83|47.23|0
1639025790000|2021-12-09 04:56:30|49.81|47.21|49.81|47.21|49.81|47.21|49.8|47.2|0
1639025800000|2021-12-09 04:56:40|49.8|47.2|49.73|47.13|49.8|47.2|49.73|47.13|0
1639025810000|2021-12-09 04:56:50|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639025820000|2021-12-09 04:57:00|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639025830000|2021-12-09 04:57:10|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639025840000|2021-12-09 04:57:20|49.75|47.15|49.73|47.13|49.75|47.15|49.73|47.13|0
1639025860000|2021-12-09 04:57:40|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639025870000|2021-12-09 04:57:50|49.75|47.15|49.78|47.18|49.78|47.18|49.75|47.15|0
1639025880000|2021-12-09 04:58:00|49.8|47.2|49.83|47.23|49.83|47.23|49.8|47.2|0
1639025890000|2021-12-09 04:58:10|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639025900000|2021-12-09 04:58:20|49.83|47.23|49.8|47.2|49.83|47.23|49.8|47.2|0
1639025920000|2021-12-09 04:58:40|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639025940000|2021-12-09 04:59:00|49.81|47.21|49.83|47.23|49.83|47.23|49.8|47.2|0
1639025970000|2021-12-09 04:59:30|49.92|47.32|49.86|47.26|49.92|47.32|49.86|47.26|0
1639025980000|2021-12-09 04:59:40|49.88|47.28|49.86|47.26|49.88|47.28|49.86|47.26|0
1639025990000|2021-12-09 04:59:50|49.88|47.28|49.86|47.26|49.89|47.29|49.86|47.26|0
1639026000000|2021-12-09 05:00:00|49.92|47.32|49.91|47.31|49.92|47.32|49.91|47.31|0
1639026010000|2021-12-09 05:00:10|49.89|47.29|49.79|47.19|49.89|47.29|49.79|47.19|0
1639026020000|2021-12-09 05:00:20|49.78|47.18|49.73|47.13|49.81|47.21|49.73|47.13|0
1639026040000|2021-12-09 05:00:40|49.7|47.1|49.67|47.07|49.7|47.1|49.67|47.07|0
1639026050000|2021-12-09 05:00:50|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639026060000|2021-12-09 05:01:00|49.75|47.15|49.7|47.1|49.75|47.15|49.67|47.07|0
1639026070000|2021-12-09 05:01:10|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639026080000|2021-12-09 05:01:20|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639026090000|2021-12-09 05:01:30|49.71|47.11|49.7|47.1|49.71|47.11|49.7|47.1|0
1639026100000|2021-12-09 05:01:40|49.68|47.08|49.68|47.08|49.68|47.08|49.66|47.06|0
1639026110000|2021-12-09 05:01:50|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639026120000|2021-12-09 05:02:00|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639026130000|2021-12-09 05:02:10|49.68|47.08|49.66|47.06|49.7|47.1|49.66|47.06|0
1639026140000|2021-12-09 05:02:20|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639026150000|2021-12-09 05:02:30|49.73|47.13|49.79|47.19|49.79|47.19|49.73|47.13|0
1639026160000|2021-12-09 05:02:40|49.76|47.16|49.75|47.15|49.76|47.16|49.75|47.15|0
1639026170000|2021-12-09 05:02:50|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639026190000|2021-12-09 05:03:10|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639026200000|2021-12-09 05:03:20|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639026210000|2021-12-09 05:03:30|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639026220000|2021-12-09 05:03:40|49.75|47.15|49.73|47.13|49.76|47.16|49.73|47.13|0
1639026230000|2021-12-09 05:03:50|49.75|47.15|49.76|47.16|49.76|47.16|49.75|47.15|0
1639026240000|2021-12-09 05:04:00|49.79|47.19|49.73|47.13|49.83|47.23|49.73|47.13|0
1639026250000|2021-12-09 05:04:10|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639026260000|2021-12-09 05:04:20|49.71|47.11|49.73|47.13|49.73|47.13|49.71|47.11|0
1639026270000|2021-12-09 05:04:30|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639026280000|2021-12-09 05:04:40|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639026300000|2021-12-09 05:05:00|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639026310000|2021-12-09 05:05:10|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639026320000|2021-12-09 05:05:20|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639026330000|2021-12-09 05:05:30|49.7|47.1|49.7|47.1|49.71|47.11|49.7|47.1|0
1639026340000|2021-12-09 05:05:40|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639026350000|2021-12-09 05:05:50|49.65|47.05|49.66|47.06|49.66|47.06|49.65|47.05|0
1639026370000|2021-12-09 05:06:10|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639026380000|2021-12-09 05:06:20|49.71|47.11|49.66|47.06|49.71|47.11|49.66|47.06|0
1639026390000|2021-12-09 05:06:30|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639026420000|2021-12-09 05:07:00|49.69|47.09|49.73|47.13|49.73|47.13|49.69|47.09|0
1639026430000|2021-12-09 05:07:10|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639026440000|2021-12-09 05:07:20|49.68|47.08|49.69|47.09|49.69|47.09|49.68|47.08|0
1639026450000|2021-12-09 05:07:30|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639026460000|2021-12-09 05:07:40|49.69|47.09|49.66|47.06|49.69|47.09|49.66|47.06|0
1639026470000|2021-12-09 05:07:50|49.69|47.09|49.73|47.13|49.73|47.13|49.69|47.09|0
1639026480000|2021-12-09 05:08:00|49.71|47.11|49.73|47.13|49.73|47.13|49.71|47.11|0
1639026500000|2021-12-09 05:08:20|49.76|47.16|49.79|47.19|49.79|47.19|49.76|47.16|0
1639026510000|2021-12-09 05:08:30|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639026520000|2021-12-09 05:08:40|49.79|47.19|49.77|47.17|49.79|47.19|49.77|47.17|0
1639026530000|2021-12-09 05:08:50|49.79|47.19|49.82|47.22|49.82|47.22|49.79|47.19|0
1639026550000|2021-12-09 05:09:10|49.81|47.21|49.79|47.19|49.81|47.21|49.79|47.19|0
1639026560000|2021-12-09 05:09:20|49.77|47.17|49.76|47.16|49.77|47.17|49.76|47.16|0
1639026570000|2021-12-09 05:09:30|49.79|47.19|49.79|47.19|49.79|47.19|49.76|47.16|0
1639026580000|2021-12-09 05:09:40|49.82|47.22|49.79|47.19|49.82|47.22|49.79|47.19|0
1639026590000|2021-12-09 05:09:50|49.82|47.22|49.82|47.22|49.82|47.22|49.79|47.19|0
1639026600000|2021-12-09 05:10:00|49.79|47.19|49.85|47.25|49.85|47.25|49.79|47.19|0
1639026610000|2021-12-09 05:10:10|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639026620000|2021-12-09 05:10:20|49.85|47.25|49.82|47.22|49.85|47.25|49.82|47.22|0
1639026630000|2021-12-09 05:10:30|49.81|47.21|49.79|47.19|49.82|47.22|49.79|47.19|0
1639026640000|2021-12-09 05:10:40|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639026650000|2021-12-09 05:10:50|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639026670000|2021-12-09 05:11:10|49.77|47.17|49.76|47.16|49.77|47.17|49.76|47.16|0
1639026680000|2021-12-09 05:11:20|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639026690000|2021-12-09 05:11:30|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639026700000|2021-12-09 05:11:40|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639026710000|2021-12-09 05:11:50|49.74|47.14|49.72|47.12|49.74|47.14|49.72|47.12|0
1639026720000|2021-12-09 05:12:00|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639026730000|2021-12-09 05:12:10|49.72|47.12|49.74|47.14|49.74|47.14|49.72|47.12|0
1639026740000|2021-12-09 05:12:20|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639026750000|2021-12-09 05:12:30|49.74|47.14|49.76|47.16|49.76|47.16|49.74|47.14|0
1639026760000|2021-12-09 05:12:40|49.74|47.14|49.76|47.16|49.76|47.16|49.74|47.14|0
1639026770000|2021-12-09 05:12:50|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639026780000|2021-12-09 05:13:00|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639026810000|2021-12-09 05:13:30|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639026820000|2021-12-09 05:13:40|49.8|47.2|49.82|47.22|49.82|47.22|49.8|47.2|0
1639026830000|2021-12-09 05:13:50|49.8|47.2|49.82|47.22|49.82|47.22|49.79|47.19|0
1639026840000|2021-12-09 05:14:00|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639026850000|2021-12-09 05:14:10|49.76|47.16|49.77|47.17|49.77|47.17|49.76|47.16|0
1639026860000|2021-12-09 05:14:20|49.76|47.16|49.8|47.2|49.82|47.22|49.76|47.16|0
1639026870000|2021-12-09 05:14:30|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639026890000|2021-12-09 05:14:50|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639026900000|2021-12-09 05:15:00|49.82|47.22|49.8|47.2|49.82|47.22|49.79|47.19|0
1639026910000|2021-12-09 05:15:10|49.82|47.22|49.8|47.2|49.82|47.22|49.79|47.19|0
1639026920000|2021-12-09 05:15:20|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639026930000|2021-12-09 05:15:30|49.77|47.17|49.8|47.2|49.8|47.2|49.77|47.17|0
1639026940000|2021-12-09 05:15:40|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639026950000|2021-12-09 05:15:50|49.77|47.17|49.75|47.15|49.77|47.17|49.75|47.15|0
1639026960000|2021-12-09 05:16:00|49.77|47.17|49.75|47.15|49.77|47.17|49.75|47.15|0
1639026970000|2021-12-09 05:16:10|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639026980000|2021-12-09 05:16:20|49.75|47.15|49.72|47.12|49.75|47.15|49.72|47.12|0
1639026990000|2021-12-09 05:16:30|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639027030000|2021-12-09 05:17:10|49.74|47.14|49.75|47.15|49.75|47.15|49.74|47.14|0
1639027040000|2021-12-09 05:17:20|49.74|47.14|49.75|47.15|49.75|47.15|49.72|47.12|0
1639027050000|2021-12-09 05:17:30|49.74|47.14|49.72|47.12|49.74|47.14|49.72|47.12|0
1639027100000|2021-12-09 05:18:20|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639027110000|2021-12-09 05:18:30|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639027120000|2021-12-09 05:18:40|49.72|47.12|49.75|47.15|49.75|47.15|49.72|47.12|0
1639027140000|2021-12-09 05:19:00|49.74|47.14|49.75|47.15|49.75|47.15|49.72|47.12|0
1639027150000|2021-12-09 05:19:10|49.74|47.14|49.72|47.12|49.74|47.14|49.72|47.12|0
1639027160000|2021-12-09 05:19:20|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639027170000|2021-12-09 05:19:30|49.77|47.17|49.75|47.15|49.77|47.17|49.75|47.15|0
1639027180000|2021-12-09 05:19:40|49.77|47.17|49.77|47.17|49.78|47.18|49.77|47.17|0
1639027190000|2021-12-09 05:19:50|49.78|47.18|49.77|47.17|49.78|47.18|49.77|47.17|0
1639027200000|2021-12-09 05:20:00|49.78|47.18|49.77|47.17|49.78|47.18|49.77|47.17|0
1639027210000|2021-12-09 05:20:10|49.78|47.18|49.77|47.17|49.78|47.18|49.77|47.17|0
1639027220000|2021-12-09 05:20:20|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639027230000|2021-12-09 05:20:30|49.75|47.15|49.77|47.17|49.77|47.17|49.75|47.15|0
1639027240000|2021-12-09 05:20:40|49.75|47.15|49.75|47.15|49.77|47.17|49.75|47.15|0
1639027260000|2021-12-09 05:21:00|49.74|47.14|49.75|47.15|49.75|47.15|49.74|47.14|0
1639027310000|2021-12-09 05:21:50|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639027320000|2021-12-09 05:22:00|49.72|47.12|49.74|47.14|49.74|47.14|49.72|47.12|0
1639027330000|2021-12-09 05:22:10|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639027350000|2021-12-09 05:22:30|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639027360000|2021-12-09 05:22:40|49.72|47.12|49.72|47.12|49.72|47.12|49.7|47.1|0
1639027400000|2021-12-09 05:23:20|49.69|47.09|49.7|47.1|49.7|47.1|49.69|47.09|0
1639027410000|2021-12-09 05:23:30|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639027430000|2021-12-09 05:23:50|49.69|47.09|49.69|47.09|49.69|47.09|49.65|47.05|0
1639027440000|2021-12-09 05:24:00|49.67|47.07|49.69|47.09|49.69|47.09|49.67|47.07|0
1639027450000|2021-12-09 05:24:10|49.7|47.1|49.69|47.09|49.7|47.1|49.69|47.09|0
1639027460000|2021-12-09 05:24:20|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639027500000|2021-12-09 05:25:00|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639027510000|2021-12-09 05:25:10|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639027520000|2021-12-09 05:25:20|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639027540000|2021-12-09 05:25:40|49.65|47.05|49.65|47.05|49.68|47.08|49.65|47.05|0
1639027550000|2021-12-09 05:25:50|49.67|47.07|49.68|47.08|49.68|47.08|49.67|47.07|0
1639027570000|2021-12-09 05:26:10|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639027590000|2021-12-09 05:26:30|49.62|47.02|49.64|47.04|49.64|47.04|49.62|47.02|0
1639027600000|2021-12-09 05:26:40|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639027660000|2021-12-09 05:27:40|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639027680000|2021-12-09 05:28:00|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639027700000|2021-12-09 05:28:20|49.67|47.07|49.65|47.05|49.67|47.07|49.65|47.05|0
1639027710000|2021-12-09 05:28:30|49.68|47.08|49.67|47.07|49.68|47.08|49.67|47.07|0
1639027720000|2021-12-09 05:28:40|49.65|47.05|49.68|47.08|49.68|47.08|49.65|47.05|0
1639027730000|2021-12-09 05:28:50|49.72|47.12|49.75|47.15|49.75|47.15|49.72|47.12|0
1639027760000|2021-12-09 05:29:20|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639027780000|2021-12-09 05:29:40|49.75|47.15|49.71|47.11|49.75|47.15|49.71|47.11|0
1639027810000|2021-12-09 05:30:10|49.75|47.15|49.71|47.11|49.75|47.15|49.71|47.11|0
1639027820000|2021-12-09 05:30:20|49.7|47.1|49.68|47.08|49.7|47.1|49.68|47.08|0
1639027830000|2021-12-09 05:30:30|49.71|47.11|49.68|47.08|49.71|47.11|49.68|47.08|0
1639027850000|2021-12-09 05:30:50|49.71|47.11|49.68|47.08|49.71|47.11|49.68|47.08|0
1639027860000|2021-12-09 05:31:00|49.65|47.05|49.65|47.05|49.67|47.07|49.65|47.05|0
1639027890000|2021-12-09 05:31:30|49.63|47.03|49.62|47.02|49.63|47.03|49.62|47.02|0
1639027900000|2021-12-09 05:31:40|49.63|47.03|49.65|47.05|49.65|47.05|49.62|47.02|0
1639027910000|2021-12-09 05:31:50|49.67|47.07|49.65|47.05|49.67|47.07|49.65|47.05|0
1639027930000|2021-12-09 05:32:10|49.68|47.08|49.7|47.1|49.7|47.1|49.68|47.08|0
1639027940000|2021-12-09 05:32:20|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639027960000|2021-12-09 05:32:40|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639027970000|2021-12-09 05:32:50|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639027990000|2021-12-09 05:33:10|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639028000000|2021-12-09 05:33:20|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639028020000|2021-12-09 05:33:40|49.65|47.05|49.62|47.02|49.65|47.05|49.62|47.02|0
1639028030000|2021-12-09 05:33:50|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639028050000|2021-12-09 05:34:10|49.62|47.02|49.65|47.05|49.65|47.05|49.62|47.02|0
1639028060000|2021-12-09 05:34:20|49.63|47.03|49.62|47.02|49.63|47.03|49.62|47.02|0
1639028070000|2021-12-09 05:34:30|49.63|47.03|49.65|47.05|49.65|47.05|49.63|47.03|0
1639028080000|2021-12-09 05:34:40|49.63|47.03|49.65|47.05|49.65|47.05|49.63|47.03|0
1639028180000|2021-12-09 05:36:20|49.61|47.01|49.65|47.05|49.65|47.05|49.61|47.01|0
1639028190000|2021-12-09 05:36:30|49.63|47.03|49.63|47.03|49.65|47.05|49.63|47.03|0
1639028200000|2021-12-09 05:36:40|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639028220000|2021-12-09 05:37:00|49.68|47.08|49.65|47.05|49.68|47.08|49.65|47.05|0
1639028230000|2021-12-09 05:37:10|49.66|47.06|49.68|47.08|49.68|47.08|49.66|47.06|0
1639028240000|2021-12-09 05:37:20|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639028250000|2021-12-09 05:37:30|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639028280000|2021-12-09 05:38:00|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639028300000|2021-12-09 05:38:20|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639028310000|2021-12-09 05:38:30|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639028320000|2021-12-09 05:38:40|49.68|47.08|49.65|47.05|49.68|47.08|49.65|47.05|0
1639028350000|2021-12-09 05:39:10|49.63|47.03|49.65|47.05|49.65|47.05|49.63|47.03|0
1639028360000|2021-12-09 05:39:20|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639028370000|2021-12-09 05:39:30|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639028390000|2021-12-09 05:39:50|49.63|47.03|49.61|47.01|49.63|47.03|49.61|47.01|0
1639028420000|2021-12-09 05:40:20|49.48|46.88|49.53|46.93|49.53|46.93|49.48|46.88|0
1639028430000|2021-12-09 05:40:30|49.52|46.92|49.48|46.88|49.52|46.92|49.48|46.88|0
1639028440000|2021-12-09 05:40:40|49.47|46.87|49.48|46.88|49.48|46.88|49.47|46.87|0
1639028450000|2021-12-09 05:40:50|49.47|46.87|49.45|46.85|49.47|46.87|49.45|46.85|0
1639028460000|2021-12-09 05:41:00|49.48|46.88|49.45|46.85|49.48|46.88|49.45|46.85|0
1639028470000|2021-12-09 05:41:10|49.42|46.82|49.48|46.88|49.48|46.88|49.42|46.82|0
1639028480000|2021-12-09 05:41:20|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639028490000|2021-12-09 05:41:30|49.5|46.9|49.48|46.88|49.5|46.9|49.48|46.88|0
1639028500000|2021-12-09 05:41:40|49.5|46.9|49.55|46.95|49.56|46.96|49.5|46.9|0
1639028510000|2021-12-09 05:41:50|49.56|46.96|49.55|46.95|49.56|46.96|49.55|46.95|0
1639028530000|2021-12-09 05:42:10|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639028540000|2021-12-09 05:42:20|49.58|46.98|49.6|47|49.6|47|49.58|46.98|0
1639028550000|2021-12-09 05:42:30|49.61|47.01|49.58|46.98|49.61|47.01|49.58|46.98|0
1639028560000|2021-12-09 05:42:40|49.6|47|49.64|47.04|49.64|47.04|49.6|47|0
1639028590000|2021-12-09 05:43:10|49.61|47.01|49.6|47|49.61|47.01|49.6|47|0
1639028610000|2021-12-09 05:43:30|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1639028620000|2021-12-09 05:43:40|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639028630000|2021-12-09 05:43:50|49.55|46.95|49.58|46.98|49.58|46.98|49.55|46.95|0
1639028660000|2021-12-09 05:44:20|49.6|47|49.6|47|49.6|47|49.6|47|0
1639028680000|2021-12-09 05:44:40|49.61|47.01|49.58|46.98|49.61|47.01|49.58|46.98|0
1639028700000|2021-12-09 05:45:00|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639028740000|2021-12-09 05:45:40|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639028750000|2021-12-09 05:45:50|49.58|46.98|49.58|46.98|49.59|46.99|49.58|46.98|0
1639028760000|2021-12-09 05:46:00|49.59|46.99|49.59|46.99|49.59|46.99|49.58|46.98|0
1639028770000|2021-12-09 05:46:10|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639028790000|2021-12-09 05:46:30|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639028800000|2021-12-09 05:46:40|49.61|47.01|49.63|47.03|49.63|47.03|49.61|47.01|0
1639028810000|2021-12-09 05:46:50|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639028820000|2021-12-09 05:47:00|49.64|47.04|49.63|47.03|49.64|47.04|49.63|47.03|0
1639028830000|2021-12-09 05:47:10|49.61|47.01|49.63|47.03|49.63|47.03|49.61|47.01|0
1639028840000|2021-12-09 05:47:20|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639028850000|2021-12-09 05:47:30|49.66|47.06|49.67|47.07|49.67|47.07|49.64|47.04|0
1639028860000|2021-12-09 05:47:40|49.64|47.04|49.63|47.03|49.64|47.04|49.63|47.03|0
1639028870000|2021-12-09 05:47:50|49.61|47.01|49.63|47.03|49.63|47.03|49.61|47.01|0
1639028880000|2021-12-09 05:48:00|49.61|47.01|49.58|46.98|49.61|47.01|49.58|46.98|0
1639028920000|2021-12-09 05:48:40|49.56|46.96|49.54|46.94|49.56|46.96|49.54|46.94|0
1639028990000|2021-12-09 05:49:50|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639029000000|2021-12-09 05:50:00|49.54|46.94|49.58|46.98|49.58|46.98|49.54|46.94|0
1639029020000|2021-12-09 05:50:20|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639029040000|2021-12-09 05:50:40|49.58|46.98|49.61|47.01|49.61|47.01|49.58|46.98|0
1639029050000|2021-12-09 05:50:50|49.58|46.98|49.59|46.99|49.61|47.01|49.58|46.98|0
1639029060000|2021-12-09 05:51:00|49.58|46.98|49.59|46.99|49.59|46.99|49.58|46.98|0
1639029070000|2021-12-09 05:51:10|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639029090000|2021-12-09 05:51:30|49.54|46.94|49.57|46.97|49.57|46.97|49.54|46.94|0
1639029100000|2021-12-09 05:51:40|49.59|46.99|49.57|46.97|49.59|46.99|49.57|46.97|0
1639029110000|2021-12-09 05:51:50|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639029120000|2021-12-09 05:52:00|49.61|47.01|49.64|47.04|49.64|47.04|49.61|47.01|0
1639029130000|2021-12-09 05:52:10|49.7|47.1|49.67|47.07|49.7|47.1|49.67|47.07|0
1639029170000|2021-12-09 05:52:50|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639029180000|2021-12-09 05:53:00|49.64|47.04|49.64|47.04|49.66|47.06|49.64|47.04|0
1639029200000|2021-12-09 05:53:20|49.66|47.06|49.64|47.04|49.66|47.06|49.64|47.04|0
1639029220000|2021-12-09 05:53:40|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639029230000|2021-12-09 05:53:50|49.67|47.07|49.65|47.05|49.67|47.07|49.65|47.05|0
1639029240000|2021-12-09 05:54:00|49.64|47.04|49.69|47.09|49.7|47.1|49.64|47.04|0
1639029250000|2021-12-09 05:54:10|49.7|47.1|49.7|47.1|49.7|47.1|49.69|47.09|0
1639029260000|2021-12-09 05:54:20|49.67|47.07|49.7|47.1|49.7|47.1|49.67|47.07|0
1639029270000|2021-12-09 05:54:30|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639029280000|2021-12-09 05:54:40|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639029290000|2021-12-09 05:54:50|49.67|47.07|49.7|47.1|49.7|47.1|49.67|47.07|0
1639029300000|2021-12-09 05:55:00|49.72|47.12|49.72|47.12|49.72|47.12|49.7|47.1|0
1639029310000|2021-12-09 05:55:10|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639029330000|2021-12-09 05:55:30|49.73|47.13|49.72|47.12|49.73|47.13|49.72|47.12|0
1639029340000|2021-12-09 05:55:40|49.7|47.1|49.72|47.12|49.73|47.13|49.7|47.1|0
1639029350000|2021-12-09 05:55:50|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639029360000|2021-12-09 05:56:00|49.72|47.12|49.7|47.1|49.72|47.12|49.7|47.1|0
1639029380000|2021-12-09 05:56:20|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639029390000|2021-12-09 05:56:30|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639029410000|2021-12-09 05:56:50|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639029420000|2021-12-09 05:57:00|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639029430000|2021-12-09 05:57:10|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639029450000|2021-12-09 05:57:30|49.77|47.17|49.77|47.17|49.8|47.2|49.77|47.17|0
1639029470000|2021-12-09 05:57:50|49.78|47.18|49.77|47.17|49.78|47.18|49.77|47.17|0
1639029480000|2021-12-09 05:58:00|49.8|47.2|49.73|47.13|49.8|47.2|49.73|47.13|0
1639029490000|2021-12-09 05:58:10|49.72|47.12|49.72|47.12|49.73|47.13|49.72|47.12|0
1639029500000|2021-12-09 05:58:20|49.73|47.13|49.7|47.1|49.73|47.13|49.7|47.1|0
1639029510000|2021-12-09 05:58:30|49.72|47.12|49.7|47.1|49.72|47.12|49.7|47.1|0
1639029520000|2021-12-09 05:58:40|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639029540000|2021-12-09 05:59:00|49.75|47.15|49.73|47.13|49.75|47.15|49.73|47.13|0
1639029550000|2021-12-09 05:59:10|49.75|47.15|49.75|47.15|49.76|47.16|49.75|47.15|0
1639029560000|2021-12-09 05:59:20|49.76|47.16|49.76|47.16|49.8|47.2|49.76|47.16|0
1639029570000|2021-12-09 05:59:30|49.8|47.2|49.83|47.23|49.83|47.23|49.8|47.2|0
1639029580000|2021-12-09 05:59:40|49.81|47.21|49.8|47.2|49.81|47.21|49.8|47.2|0
1639029590000|2021-12-09 05:59:50|49.83|47.23|49.86|47.26|49.86|47.26|49.83|47.23|0
1639029600000|2021-12-09 06:00:00|49.83|47.23|49.86|47.26|49.86|47.26|49.83|47.23|0
1639029610000|2021-12-09 06:00:10|49.89|47.29|49.86|47.26|49.89|47.29|49.86|47.26|0
1639029620000|2021-12-09 06:00:20|49.83|47.23|49.8|47.2|49.83|47.23|49.8|47.2|0
1639029630000|2021-12-09 06:00:30|49.83|47.23|49.81|47.21|49.83|47.23|49.81|47.21|0
1639029640000|2021-12-09 06:00:40|49.8|47.2|49.81|47.21|49.81|47.21|49.8|47.2|0
1639029650000|2021-12-09 06:00:50|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639029660000|2021-12-09 06:01:00|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639029670000|2021-12-09 06:01:10|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639029680000|2021-12-09 06:01:20|49.7|47.1|49.67|47.07|49.7|47.1|49.67|47.07|0
1639029690000|2021-12-09 06:01:30|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639029700000|2021-12-09 06:01:40|49.7|47.1|49.67|47.07|49.7|47.1|49.67|47.07|0
1639029710000|2021-12-09 06:01:50|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639029720000|2021-12-09 06:02:00|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639029730000|2021-12-09 06:02:10|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639029760000|2021-12-09 06:02:40|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639029770000|2021-12-09 06:02:50|49.67|47.07|49.7|47.1|49.7|47.1|49.67|47.07|0
1639029780000|2021-12-09 06:03:00|49.68|47.08|49.7|47.1|49.7|47.1|49.68|47.08|0
1639029790000|2021-12-09 06:03:10|49.71|47.11|49.73|47.13|49.76|47.16|49.71|47.11|0
1639029800000|2021-12-09 06:03:20|49.75|47.15|49.76|47.16|49.76|47.16|49.75|47.15|0
1639029810000|2021-12-09 06:03:30|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639029820000|2021-12-09 06:03:40|49.75|47.15|49.79|47.19|49.79|47.19|49.75|47.15|0
1639029840000|2021-12-09 06:04:00|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639029850000|2021-12-09 06:04:10|49.79|47.19|49.79|47.19|49.81|47.21|49.79|47.19|0
1639029860000|2021-12-09 06:04:20|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639029870000|2021-12-09 06:04:30|49.86|47.26|49.89|47.29|49.89|47.29|49.86|47.26|0
1639029880000|2021-12-09 06:04:40|49.86|47.26|49.83|47.23|49.86|47.26|49.83|47.23|0
1639029890000|2021-12-09 06:04:50|49.84|47.24|49.86|47.26|49.86|47.26|49.83|47.23|0
1639029900000|2021-12-09 06:05:00|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639029910000|2021-12-09 06:05:10|49.79|47.19|49.76|47.16|49.79|47.19|49.76|47.16|0
1639029930000|2021-12-09 06:05:30|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639029940000|2021-12-09 06:05:40|49.75|47.15|49.75|47.15|49.75|47.15|49.73|47.13|0
1639029950000|2021-12-09 06:05:50|49.76|47.16|49.73|47.13|49.76|47.16|49.73|47.13|0
1639029960000|2021-12-09 06:06:00|49.7|47.1|49.76|47.16|49.76|47.16|49.7|47.1|0
1639030000000|2021-12-09 06:06:40|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639030010000|2021-12-09 06:06:50|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639030040000|2021-12-09 06:07:20|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639030050000|2021-12-09 06:07:30|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639030060000|2021-12-09 06:07:40|49.78|47.18|49.76|47.16|49.78|47.18|49.76|47.16|0
1639030070000|2021-12-09 06:07:50|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639030080000|2021-12-09 06:08:00|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639030090000|2021-12-09 06:08:10|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639030100000|2021-12-09 06:08:20|49.76|47.16|49.73|47.13|49.76|47.16|49.73|47.13|0
1639030120000|2021-12-09 06:08:40|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639030140000|2021-12-09 06:09:00|49.66|47.06|49.66|47.06|49.68|47.08|49.66|47.06|0
1639030150000|2021-12-09 06:09:10|49.68|47.08|49.66|47.06|49.68|47.08|49.66|47.06|0
1639030160000|2021-12-09 06:09:20|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639030170000|2021-12-09 06:09:30|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639030180000|2021-12-09 06:09:40|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639030190000|2021-12-09 06:09:50|49.71|47.11|49.73|47.13|49.73|47.13|49.71|47.11|0
1639030200000|2021-12-09 06:10:00|49.69|47.09|49.69|47.09|49.73|47.13|49.69|47.09|0
1639030210000|2021-12-09 06:10:10|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639030220000|2021-12-09 06:10:20|49.68|47.08|49.68|47.08|49.68|47.08|49.66|47.06|0
1639030230000|2021-12-09 06:10:30|49.66|47.06|49.6|47|49.66|47.06|49.6|47|0
1639030240000|2021-12-09 06:10:40|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639030250000|2021-12-09 06:10:50|49.6|47|49.63|47.03|49.63|47.03|49.6|47|0
1639030260000|2021-12-09 06:11:00|49.69|47.09|49.68|47.08|49.69|47.09|49.66|47.06|0
1639030270000|2021-12-09 06:11:10|49.69|47.09|49.66|47.06|49.69|47.09|49.66|47.06|0
1639030280000|2021-12-09 06:11:20|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639030300000|2021-12-09 06:11:40|49.61|47.01|49.6|47|49.61|47.01|49.6|47|0
1639030320000|2021-12-09 06:12:00|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639030350000|2021-12-09 06:12:30|49.6|47|49.6|47|49.6|47|49.6|47|0
1639030360000|2021-12-09 06:12:40|49.56|46.96|49.6|47|49.6|47|49.56|46.96|0
1639030370000|2021-12-09 06:12:50|49.63|47.03|49.6|47|49.63|47.03|49.6|47|0
1639030380000|2021-12-09 06:13:00|49.63|47.03|49.6|47|49.63|47.03|49.6|47|0
1639030410000|2021-12-09 06:13:30|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639030420000|2021-12-09 06:13:40|49.68|47.08|49.69|47.09|49.69|47.09|49.68|47.08|0
1639030460000|2021-12-09 06:14:20|49.66|47.06|49.66|47.06|49.66|47.06|49.64|47.04|0
1639030480000|2021-12-09 06:14:40|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639030490000|2021-12-09 06:14:50|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639030500000|2021-12-09 06:15:00|49.68|47.08|49.63|47.03|49.68|47.08|49.63|47.03|0
1639030510000|2021-12-09 06:15:10|49.66|47.06|49.66|47.06|49.66|47.06|49.63|47.03|0
1639030520000|2021-12-09 06:15:20|49.69|47.09|49.66|47.06|49.69|47.09|49.66|47.06|0
1639030530000|2021-12-09 06:15:30|49.68|47.08|49.68|47.08|49.68|47.08|49.66|47.06|0
1639030540000|2021-12-09 06:15:40|49.69|47.09|49.66|47.06|49.69|47.09|49.66|47.06|0
1639030550000|2021-12-09 06:15:50|49.64|47.04|49.63|47.03|49.64|47.04|49.63|47.03|0
1639030560000|2021-12-09 06:16:00|49.64|47.04|49.66|47.06|49.66|47.06|49.64|47.04|0
1639030570000|2021-12-09 06:16:10|49.68|47.08|49.69|47.09|49.69|47.09|49.68|47.08|0
1639030580000|2021-12-09 06:16:20|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639030590000|2021-12-09 06:16:30|49.66|47.06|49.69|47.09|49.69|47.09|49.66|47.06|0
1639030600000|2021-12-09 06:16:40|49.68|47.08|49.69|47.09|49.69|47.09|49.68|47.08|0
1639030610000|2021-12-09 06:16:50|49.66|47.06|49.68|47.08|49.68|47.08|49.66|47.06|0
1639030620000|2021-12-09 06:17:00|49.69|47.09|49.68|47.08|49.69|47.09|49.68|47.08|0
1639030630000|2021-12-09 06:17:10|49.66|47.06|49.67|47.07|49.67|47.07|49.66|47.06|0
1639030640000|2021-12-09 06:17:20|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639030660000|2021-12-09 06:17:40|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639030670000|2021-12-09 06:17:50|49.74|47.14|49.72|47.12|49.74|47.14|49.72|47.12|0
1639030680000|2021-12-09 06:18:00|49.75|47.15|49.72|47.12|49.75|47.15|49.72|47.12|0
1639030710000|2021-12-09 06:18:30|49.67|47.07|49.67|47.07|49.69|47.09|49.67|47.07|0
1639030720000|2021-12-09 06:18:40|49.66|47.06|49.69|47.09|49.69|47.09|49.66|47.06|0
1639030730000|2021-12-09 06:18:50|49.71|47.11|49.72|47.12|49.72|47.12|49.71|47.11|0
1639030770000|2021-12-09 06:19:30|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639030780000|2021-12-09 06:19:40|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639030800000|2021-12-09 06:20:00|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639030820000|2021-12-09 06:20:20|49.66|47.06|49.66|47.06|49.66|47.06|49.62|47.02|0
1639030830000|2021-12-09 06:20:30|49.64|47.04|49.62|47.02|49.64|47.04|49.62|47.02|0
1639030840000|2021-12-09 06:20:40|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639030900000|2021-12-09 06:21:40|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639030920000|2021-12-09 06:22:00|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639030930000|2021-12-09 06:22:10|49.64|47.04|49.66|47.06|49.66|47.06|49.64|47.04|0
1639030950000|2021-12-09 06:22:30|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639030960000|2021-12-09 06:22:40|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639031000000|2021-12-09 06:23:20|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639031020000|2021-12-09 06:23:40|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639031050000|2021-12-09 06:24:10|49.59|46.99|49.62|47.02|49.62|47.02|49.59|46.99|0
1639031080000|2021-12-09 06:24:40|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639031100000|2021-12-09 06:25:00|49.61|47.01|49.59|46.99|49.61|47.01|49.59|46.99|0
1639031110000|2021-12-09 06:25:10|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639031120000|2021-12-09 06:25:20|49.59|46.99|49.59|46.99|49.62|47.02|49.59|46.99|0
1639031140000|2021-12-09 06:25:40|49.62|47.02|49.61|47.01|49.62|47.02|49.61|47.01|0
1639031150000|2021-12-09 06:25:50|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639031170000|2021-12-09 06:26:10|49.65|47.05|49.62|47.02|49.65|47.05|49.62|47.02|0
1639031190000|2021-12-09 06:26:30|49.65|47.05|49.62|47.02|49.65|47.05|49.62|47.02|0
1639031210000|2021-12-09 06:26:50|49.64|47.04|49.62|47.02|49.64|47.04|49.62|47.02|0
1639031230000|2021-12-09 06:27:10|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639031240000|2021-12-09 06:27:20|49.62|47.02|49.59|46.99|49.62|47.02|49.59|46.99|0
1639031250000|2021-12-09 06:27:30|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639031280000|2021-12-09 06:28:00|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639031290000|2021-12-09 06:28:10|49.62|47.02|49.6|47|49.62|47.02|49.6|47|0
1639031310000|2021-12-09 06:28:30|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639031320000|2021-12-09 06:28:40|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639031330000|2021-12-09 06:28:50|49.57|46.97|49.56|46.96|49.57|46.97|49.56|46.96|0
1639031340000|2021-12-09 06:29:00|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639031350000|2021-12-09 06:29:10|49.6|47|49.59|46.99|49.6|47|49.59|46.99|0
1639031370000|2021-12-09 06:29:30|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639031380000|2021-12-09 06:29:40|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639031390000|2021-12-09 06:29:50|49.55|46.95|49.54|46.94|49.55|46.95|49.54|46.94|0
1639031400000|2021-12-09 06:30:00|49.55|46.95|49.54|46.94|49.55|46.95|49.52|46.92|0
1639031410000|2021-12-09 06:30:10|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639031440000|2021-12-09 06:30:40|49.54|46.94|49.55|46.95|49.55|46.95|49.54|46.94|0
1639031450000|2021-12-09 06:30:50|49.54|46.94|49.52|46.92|49.54|46.94|49.52|46.92|0
1639031460000|2021-12-09 06:31:00|49.46|46.86|49.49|46.89|49.49|46.89|49.46|46.86|0
1639031470000|2021-12-09 06:31:10|49.47|46.87|49.43|46.83|49.47|46.87|49.43|46.83|0
1639031480000|2021-12-09 06:31:20|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639031490000|2021-12-09 06:31:30|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639031510000|2021-12-09 06:31:50|49.44|46.84|49.43|46.83|49.44|46.84|49.43|46.83|0
1639031520000|2021-12-09 06:32:00|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639031540000|2021-12-09 06:32:20|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639031550000|2021-12-09 06:32:30|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639031560000|2021-12-09 06:32:40|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639031570000|2021-12-09 06:32:50|49.44|46.84|49.42|46.82|49.44|46.84|49.42|46.82|0
1639031580000|2021-12-09 06:33:00|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639031590000|2021-12-09 06:33:10|49.47|46.87|49.49|46.89|49.49|46.89|49.47|46.87|0
1639031630000|2021-12-09 06:33:50|49.47|46.87|49.49|46.89|49.49|46.89|49.47|46.87|0
1639031650000|2021-12-09 06:34:10|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639031660000|2021-12-09 06:34:20|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639031670000|2021-12-09 06:34:30|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639031690000|2021-12-09 06:34:50|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639031720000|2021-12-09 06:35:20|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639031730000|2021-12-09 06:35:30|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639031760000|2021-12-09 06:36:00|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639031770000|2021-12-09 06:36:10|49.42|46.82|49.41|46.81|49.42|46.82|49.41|46.81|0
1639031780000|2021-12-09 06:36:20|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639031810000|2021-12-09 06:36:50|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639031820000|2021-12-09 06:37:00|49.39|46.79|49.41|46.81|49.41|46.81|49.39|46.79|0
1639031830000|2021-12-09 06:37:10|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639031860000|2021-12-09 06:37:40|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639031870000|2021-12-09 06:37:50|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1639031880000|2021-12-09 06:38:00|49.39|46.79|49.39|46.79|49.42|46.82|49.39|46.79|0
1639031930000|2021-12-09 06:38:50|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639031950000|2021-12-09 06:39:10|49.39|46.79|49.42|46.82|49.42|46.82|49.39|46.79|0
1639031960000|2021-12-09 06:39:20|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639031970000|2021-12-09 06:39:30|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639031980000|2021-12-09 06:39:40|49.39|46.79|49.41|46.81|49.41|46.81|49.39|46.79|0
1639031990000|2021-12-09 06:39:50|49.42|46.82|49.41|46.81|49.42|46.82|49.41|46.81|0
1639032030000|2021-12-09 06:40:30|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639032070000|2021-12-09 06:41:10|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639032090000|2021-12-09 06:41:30|49.4|46.8|49.42|46.82|49.42|46.82|49.4|46.8|0
1639032100000|2021-12-09 06:41:40|49.4|46.8|49.42|46.82|49.42|46.82|49.4|46.8|0
1639032110000|2021-12-09 06:41:50|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639032130000|2021-12-09 06:42:10|49.42|46.82|49.39|46.79|49.42|46.82|49.39|46.79|0
1639032170000|2021-12-09 06:42:50|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639032180000|2021-12-09 06:43:00|49.39|46.79|49.4|46.8|49.4|46.8|49.39|46.79|0
1639032190000|2021-12-09 06:43:10|49.39|46.79|49.42|46.82|49.42|46.82|49.39|46.79|0
1639032210000|2021-12-09 06:43:30|49.4|46.8|49.39|46.79|49.4|46.8|49.39|46.79|0
1639032220000|2021-12-09 06:43:40|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639032230000|2021-12-09 06:43:50|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639032240000|2021-12-09 06:44:00|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639032250000|2021-12-09 06:44:10|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639032310000|2021-12-09 06:45:10|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639032320000|2021-12-09 06:45:20|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639032330000|2021-12-09 06:45:30|49.23|46.63|49.26|46.66|49.26|46.66|49.23|46.63|0
1639032340000|2021-12-09 06:45:40|49.23|46.63|49.26|46.66|49.26|46.66|49.23|46.63|0
1639032350000|2021-12-09 06:45:50|49.24|46.64|49.26|46.66|49.26|46.66|49.24|46.64|0
1639032360000|2021-12-09 06:46:00|49.23|46.63|49.23|46.63|49.26|46.66|49.23|46.63|0
1639032370000|2021-12-09 06:46:10|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639032380000|2021-12-09 06:46:20|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639032400000|2021-12-09 06:46:40|49.24|46.64|49.26|46.66|49.26|46.66|49.24|46.64|0
1639032410000|2021-12-09 06:46:50|49.23|46.63|49.21|46.61|49.23|46.63|49.21|46.61|0
1639032420000|2021-12-09 06:47:00|49.19|46.59|49.23|46.63|49.23|46.63|49.19|46.59|0
1639032430000|2021-12-09 06:47:10|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639032440000|2021-12-09 06:47:20|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639032470000|2021-12-09 06:47:50|49.24|46.64|49.26|46.66|49.26|46.66|49.24|46.64|0
1639032480000|2021-12-09 06:48:00|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639032520000|2021-12-09 06:48:40|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639032550000|2021-12-09 06:49:10|49.29|46.69|49.26|46.66|49.29|46.69|49.26|46.66|0
1639032600000|2021-12-09 06:50:00|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639032610000|2021-12-09 06:50:10|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639032620000|2021-12-09 06:50:20|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639032630000|2021-12-09 06:50:30|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639032660000|2021-12-09 06:51:00|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639032690000|2021-12-09 06:51:30|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639032700000|2021-12-09 06:51:40|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639032710000|2021-12-09 06:51:50|49.21|46.61|49.19|46.59|49.21|46.61|49.19|46.59|0
1639032720000|2021-12-09 06:52:00|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639032730000|2021-12-09 06:52:10|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639032770000|2021-12-09 06:52:50|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639032780000|2021-12-09 06:53:00|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639032790000|2021-12-09 06:53:10|49.29|46.69|49.32|46.72|49.32|46.72|49.29|46.69|0
1639032800000|2021-12-09 06:53:20|49.3|46.7|49.29|46.69|49.3|46.7|49.29|46.69|0
1639032840000|2021-12-09 06:54:00|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639032850000|2021-12-09 06:54:10|49.29|46.69|49.25|46.65|49.29|46.69|49.25|46.65|0
1639032860000|2021-12-09 06:54:20|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639032870000|2021-12-09 06:54:30|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639032890000|2021-12-09 06:54:50|49.3|46.7|49.32|46.72|49.32|46.72|49.3|46.7|0
1639032900000|2021-12-09 06:55:00|49.33|46.73|49.32|46.72|49.33|46.73|49.32|46.72|0
1639032910000|2021-12-09 06:55:10|49.33|46.73|49.32|46.72|49.33|46.73|49.32|46.72|0
1639032920000|2021-12-09 06:55:20|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639032950000|2021-12-09 06:55:50|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639032960000|2021-12-09 06:56:00|49.28|46.68|49.28|46.68|49.28|46.68|49.25|46.65|0
1639032970000|2021-12-09 06:56:10|49.3|46.7|49.28|46.68|49.3|46.7|49.28|46.68|0
1639032980000|2021-12-09 06:56:20|49.3|46.7|49.28|46.68|49.3|46.7|49.28|46.68|0
1639032990000|2021-12-09 06:56:30|49.27|46.67|49.25|46.65|49.27|46.67|49.25|46.65|0
1639033000000|2021-12-09 06:56:40|49.27|46.67|49.27|46.67|49.28|46.68|49.25|46.65|0
1639033010000|2021-12-09 06:56:50|49.28|46.68|49.27|46.67|49.28|46.68|49.27|46.67|0
1639033020000|2021-12-09 06:57:00|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639033040000|2021-12-09 06:57:20|49.35|46.75|49.35|46.75|49.35|46.75|49.33|46.73|0
1639033060000|2021-12-09 06:57:40|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639033080000|2021-12-09 06:58:00|49.35|46.75|49.28|46.68|49.35|46.75|49.28|46.68|0
1639033110000|2021-12-09 06:58:30|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639033120000|2021-12-09 06:58:40|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639033140000|2021-12-09 06:59:00|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639033150000|2021-12-09 06:59:10|49.28|46.68|49.31|46.71|49.31|46.71|49.28|46.68|0
1639033170000|2021-12-09 06:59:30|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639033190000|2021-12-09 06:59:50|49.31|46.71|49.28|46.68|49.31|46.71|49.28|46.68|0
1639033200000|2021-12-09 07:00:00|49.3|46.7|49.31|46.71|49.31|46.71|49.28|46.68|0
1639033210000|2021-12-09 07:00:10|49.25|46.65|49.31|46.71|49.31|46.71|49.25|46.65|0
1639033230000|2021-12-09 07:00:30|49.35|46.75|49.3|46.7|49.35|46.75|49.3|46.7|0
1639033240000|2021-12-09 07:00:40|49.33|46.73|49.35|46.75|49.35|46.75|49.33|46.73|0
1639033250000|2021-12-09 07:00:50|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639033300000|2021-12-09 07:01:40|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639033310000|2021-12-09 07:01:50|49.44|46.84|49.41|46.81|49.44|46.84|49.41|46.81|0
1639033320000|2021-12-09 07:02:00|49.43|46.83|49.41|46.81|49.43|46.83|49.41|46.81|0
1639033350000|2021-12-09 07:02:30|49.39|46.79|49.41|46.81|49.41|46.81|49.39|46.79|0
1639033360000|2021-12-09 07:02:40|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639033370000|2021-12-09 07:02:50|49.31|46.71|49.28|46.68|49.31|46.71|49.28|46.68|0
1639033380000|2021-12-09 07:03:00|49.3|46.7|49.28|46.68|49.3|46.7|49.28|46.68|0
1639033390000|2021-12-09 07:03:10|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639033400000|2021-12-09 07:03:20|49.31|46.71|49.28|46.68|49.31|46.71|49.28|46.68|0
1639033410000|2021-12-09 07:03:30|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639033420000|2021-12-09 07:03:40|49.31|46.71|49.34|46.74|49.34|46.74|49.31|46.71|0
1639033430000|2021-12-09 07:03:50|49.36|46.76|49.34|46.74|49.38|46.78|49.34|46.74|0
1639033440000|2021-12-09 07:04:00|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639033450000|2021-12-09 07:04:10|49.28|46.68|49.25|46.65|49.28|46.68|49.25|46.65|0
1639033460000|2021-12-09 07:04:20|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639033470000|2021-12-09 07:04:30|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639033490000|2021-12-09 07:04:50|49.2|46.6|49.22|46.62|49.22|46.62|49.15|46.55|0
1639033500000|2021-12-09 07:05:00|49.2|46.6|49.18|46.58|49.2|46.6|49.18|46.58|0
1639033510000|2021-12-09 07:05:10|49.22|46.62|49.18|46.58|49.22|46.62|49.18|46.58|0
1639033530000|2021-12-09 07:05:30|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639033550000|2021-12-09 07:05:50|49.2|46.6|49.22|46.62|49.22|46.62|49.2|46.6|0
1639033560000|2021-12-09 07:06:00|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639033570000|2021-12-09 07:06:10|49.2|46.6|49.2|46.6|49.2|46.6|49.18|46.58|0
1639033580000|2021-12-09 07:06:20|49.18|46.58|49.2|46.6|49.22|46.62|49.18|46.58|0
1639033590000|2021-12-09 07:06:30|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639033600000|2021-12-09 07:06:40|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1639033610000|2021-12-09 07:06:50|49.14|46.54|49.15|46.55|49.15|46.55|49.14|46.54|0
1639033620000|2021-12-09 07:07:00|49.14|46.54|49.15|46.55|49.15|46.55|49.14|46.54|0
1639033630000|2021-12-09 07:07:10|49.14|46.54|49.14|46.54|49.14|46.54|49.12|46.52|0
1639033640000|2021-12-09 07:07:20|49.12|46.52|49.18|46.58|49.18|46.58|49.12|46.52|0
1639033650000|2021-12-09 07:07:30|49.17|46.57|49.15|46.55|49.17|46.57|49.15|46.55|0
1639033660000|2021-12-09 07:07:40|49.18|46.58|49.18|46.58|49.18|46.58|49.15|46.55|0
1639033680000|2021-12-09 07:08:00|49.25|46.65|49.26|46.66|49.26|46.66|49.25|46.65|0
1639033690000|2021-12-09 07:08:10|49.25|46.65|49.28|46.68|49.28|46.68|49.25|46.65|0
1639033700000|2021-12-09 07:08:20|49.26|46.66|49.25|46.65|49.26|46.66|49.25|46.65|0
1639033710000|2021-12-09 07:08:30|49.28|46.68|49.26|46.66|49.28|46.68|49.26|46.66|0
1639033720000|2021-12-09 07:08:40|49.28|46.68|49.26|46.66|49.28|46.68|49.26|46.66|0
1639033730000|2021-12-09 07:08:50|49.28|46.68|49.26|46.66|49.28|46.68|49.26|46.66|0
1639033740000|2021-12-09 07:09:00|49.25|46.65|49.31|46.71|49.31|46.71|49.25|46.65|0
1639033750000|2021-12-09 07:09:10|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639033780000|2021-12-09 07:09:40|49.31|46.71|49.29|46.69|49.31|46.71|49.29|46.69|0
1639033800000|2021-12-09 07:10:00|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639033810000|2021-12-09 07:10:10|49.28|46.68|49.26|46.66|49.28|46.68|49.26|46.66|0
1639033820000|2021-12-09 07:10:20|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639033840000|2021-12-09 07:10:40|49.24|46.64|49.26|46.66|49.26|46.66|49.24|46.64|0
1639033850000|2021-12-09 07:10:50|49.24|46.64|49.24|46.64|49.26|46.66|49.24|46.64|0
1639033860000|2021-12-09 07:11:00|49.23|46.63|49.24|46.64|49.24|46.64|49.23|46.63|0
1639033880000|2021-12-09 07:11:20|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639033890000|2021-12-09 07:11:30|49.24|46.64|49.21|46.61|49.24|46.64|49.21|46.61|0
1639033910000|2021-12-09 07:11:50|49.2|46.6|49.18|46.58|49.2|46.6|49.18|46.58|0
1639033920000|2021-12-09 07:12:00|49.21|46.61|49.21|46.61|49.21|46.61|49.18|46.58|0
1639033930000|2021-12-09 07:12:10|49.18|46.58|49.2|46.6|49.2|46.6|49.18|46.58|0
1639033940000|2021-12-09 07:12:20|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639033960000|2021-12-09 07:12:40|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639033970000|2021-12-09 07:12:50|49.2|46.6|49.18|46.58|49.2|46.6|49.18|46.58|0
1639033980000|2021-12-09 07:13:00|49.2|46.6|49.2|46.6|49.21|46.61|49.2|46.6|0
1639033990000|2021-12-09 07:13:10|49.21|46.61|49.24|46.64|49.24|46.64|49.21|46.61|0
1639034000000|2021-12-09 07:13:20|49.23|46.63|49.24|46.64|49.29|46.69|49.23|46.63|0
1639034010000|2021-12-09 07:13:30|49.28|46.68|49.29|46.69|49.29|46.69|49.28|46.68|0
1639034020000|2021-12-09 07:13:40|49.31|46.71|49.31|46.71|49.31|46.71|49.28|46.68|0
1639034030000|2021-12-09 07:13:50|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639034040000|2021-12-09 07:14:00|49.24|46.64|49.24|46.64|49.26|46.66|49.24|46.64|0
1639034050000|2021-12-09 07:14:10|49.26|46.66|49.31|46.71|49.31|46.71|49.26|46.66|0
1639034060000|2021-12-09 07:14:20|49.28|46.68|49.29|46.69|49.29|46.69|49.28|46.68|0
1639034070000|2021-12-09 07:14:30|49.28|46.68|49.31|46.71|49.31|46.71|49.28|46.68|0
1639034080000|2021-12-09 07:14:40|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639034090000|2021-12-09 07:14:50|49.24|46.64|49.24|46.64|49.27|46.67|49.24|46.64|0
1639034100000|2021-12-09 07:15:00|49.26|46.66|49.27|46.67|49.29|46.69|49.26|46.66|0
1639034110000|2021-12-09 07:15:10|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639034120000|2021-12-09 07:15:20|49.34|46.74|49.31|46.71|49.34|46.74|49.31|46.71|0
1639034130000|2021-12-09 07:15:30|49.34|46.74|49.32|46.72|49.34|46.74|49.32|46.72|0
1639034140000|2021-12-09 07:15:40|49.31|46.71|49.34|46.74|49.34|46.74|49.31|46.71|0
1639034150000|2021-12-09 07:15:50|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639034160000|2021-12-09 07:16:00|49.34|46.74|49.27|46.67|49.34|46.74|49.27|46.67|0
1639034170000|2021-12-09 07:16:10|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639034180000|2021-12-09 07:16:20|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639034190000|2021-12-09 07:16:30|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639034200000|2021-12-09 07:16:40|49.29|46.69|49.31|46.71|49.31|46.71|49.29|46.69|0
1639034210000|2021-12-09 07:16:50|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639034220000|2021-12-09 07:17:00|49.26|46.66|49.24|46.64|49.26|46.66|49.24|46.64|0
1639034230000|2021-12-09 07:17:10|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639034240000|2021-12-09 07:17:20|49.26|46.66|49.24|46.64|49.26|46.66|49.24|46.64|0
1639034250000|2021-12-09 07:17:30|49.26|46.66|49.24|46.64|49.26|46.66|49.24|46.64|0
1639034270000|2021-12-09 07:17:50|49.23|46.63|49.24|46.64|49.24|46.64|49.23|46.63|0
1639034280000|2021-12-09 07:18:00|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639034290000|2021-12-09 07:18:10|49.26|46.66|49.27|46.67|49.27|46.67|49.26|46.66|0
1639034310000|2021-12-09 07:18:30|49.26|46.66|49.27|46.67|49.27|46.67|49.26|46.66|0
1639034330000|2021-12-09 07:18:50|49.24|46.64|49.21|46.61|49.24|46.64|49.21|46.61|0
1639034340000|2021-12-09 07:19:00|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639034360000|2021-12-09 07:19:20|49.27|46.67|49.3|46.7|49.3|46.7|49.27|46.67|0
1639034380000|2021-12-09 07:19:40|49.27|46.67|49.24|46.64|49.27|46.67|49.24|46.64|0
1639034390000|2021-12-09 07:19:50|49.22|46.62|49.21|46.61|49.24|46.64|49.21|46.61|0
1639034400000|2021-12-09 07:20:00|49.24|46.64|49.22|46.62|49.24|46.64|49.21|46.61|0
1639034410000|2021-12-09 07:20:10|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639034420000|2021-12-09 07:20:20|49.22|46.62|49.21|46.61|49.22|46.62|49.21|46.61|0
1639034430000|2021-12-09 07:20:30|49.24|46.64|49.22|46.62|49.24|46.64|49.22|46.62|0
1639034440000|2021-12-09 07:20:40|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639034450000|2021-12-09 07:20:50|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639034460000|2021-12-09 07:21:00|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1639034470000|2021-12-09 07:21:10|49.11|46.51|49.11|46.51|49.11|46.51|49.1|46.5|0
1639034490000|2021-12-09 07:21:30|49.1|46.5|49.05|46.45|49.1|46.5|49.05|46.45|0
1639034500000|2021-12-09 07:21:40|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639034510000|2021-12-09 07:21:50|49.03|46.43|49.02|46.42|49.03|46.43|49.02|46.42|0
1639034520000|2021-12-09 07:22:00|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1639034530000|2021-12-09 07:22:10|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639034540000|2021-12-09 07:22:20|49|46.4|48.98|46.38|49.02|46.42|48.98|46.38|0
1639034550000|2021-12-09 07:22:30|48.97|46.37|48.98|46.38|48.98|46.38|48.97|46.37|0
1639034560000|2021-12-09 07:22:40|48.97|46.37|48.97|46.37|48.97|46.37|48.95|46.35|0
1639034570000|2021-12-09 07:22:50|49|46.4|48.95|46.35|49|46.4|48.95|46.35|0
1639034580000|2021-12-09 07:23:00|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639034590000|2021-12-09 07:23:10|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1639034600000|2021-12-09 07:23:20|48.97|46.37|48.95|46.35|48.97|46.37|48.95|46.35|0
1639034610000|2021-12-09 07:23:30|48.92|46.32|48.94|46.34|48.95|46.35|48.92|46.32|0
1639034620000|2021-12-09 07:23:40|48.92|46.32|48.92|46.32|48.94|46.34|48.92|46.32|0
1639034630000|2021-12-09 07:23:50|48.86|46.26|48.87|46.27|48.89|46.29|48.86|46.26|0
1639034640000|2021-12-09 07:24:00|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1639034650000|2021-12-09 07:24:10|48.87|46.27|48.87|46.27|48.87|46.27|48.87|46.27|0
1639034660000|2021-12-09 07:24:20|48.86|46.26|48.84|46.24|48.86|46.26|48.84|46.24|0
1639034670000|2021-12-09 07:24:30|48.82|46.22|48.89|46.29|48.89|46.29|48.82|46.22|0
1639034680000|2021-12-09 07:24:40|48.92|46.32|48.92|46.32|48.95|46.35|48.92|46.32|0
1639034690000|2021-12-09 07:24:50|48.93|46.33|48.92|46.32|48.93|46.33|48.92|46.32|0
1639034710000|2021-12-09 07:25:10|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1639034720000|2021-12-09 07:25:20|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1639034730000|2021-12-09 07:25:30|48.9|46.3|48.89|46.29|48.9|46.3|48.89|46.29|0
1639034740000|2021-12-09 07:25:40|48.92|46.32|48.89|46.29|48.92|46.32|48.89|46.29|0
1639034750000|2021-12-09 07:25:50|48.9|46.3|48.92|46.32|48.92|46.32|48.9|46.3|0
1639034760000|2021-12-09 07:26:00|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639034770000|2021-12-09 07:26:10|48.95|46.35|48.92|46.32|48.95|46.35|48.92|46.32|0
1639034780000|2021-12-09 07:26:20|48.95|46.35|48.98|46.38|48.98|46.38|48.95|46.35|0
1639034790000|2021-12-09 07:26:30|48.97|46.37|48.98|46.38|48.98|46.38|48.97|46.37|0
1639034800000|2021-12-09 07:26:40|48.95|46.35|48.92|46.32|48.95|46.35|48.92|46.32|0
1639034810000|2021-12-09 07:26:50|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1639034820000|2021-12-09 07:27:00|48.98|46.38|49.01|46.41|49.01|46.41|48.98|46.38|0
1639034830000|2021-12-09 07:27:10|49.04|46.44|49.01|46.41|49.04|46.44|49.01|46.41|0
1639034860000|2021-12-09 07:27:40|49|46.4|49|46.4|49|46.4|49|46.4|0
1639034870000|2021-12-09 07:27:50|49.01|46.41|48.98|46.38|49.01|46.41|48.98|46.38|0
1639034880000|2021-12-09 07:28:00|48.95|46.35|48.97|46.37|48.97|46.37|48.95|46.35|0
1639034890000|2021-12-09 07:28:10|48.95|46.35|48.98|46.38|48.98|46.38|48.95|46.35|0
1639034900000|2021-12-09 07:28:20|49|46.4|48.95|46.35|49|46.4|48.95|46.35|0
1639034920000|2021-12-09 07:28:40|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639034940000|2021-12-09 07:29:00|48.96|46.36|48.98|46.38|48.98|46.38|48.96|46.36|0
1639034950000|2021-12-09 07:29:10|48.96|46.36|48.92|46.32|48.96|46.36|48.92|46.32|0
1639034970000|2021-12-09 07:29:30|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1639034990000|2021-12-09 07:29:50|48.92|46.32|48.88|46.28|48.92|46.32|48.88|46.28|0
1639035000000|2021-12-09 07:30:00|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639035020000|2021-12-09 07:30:20|48.84|46.24|48.87|46.27|48.87|46.27|48.84|46.24|0
1639035030000|2021-12-09 07:30:30|48.88|46.28|48.85|46.25|48.88|46.28|48.85|46.25|0
1639035050000|2021-12-09 07:30:50|48.84|46.24|48.87|46.27|48.88|46.28|48.84|46.24|0
1639035060000|2021-12-09 07:31:00|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639035080000|2021-12-09 07:31:20|48.82|46.22|48.82|46.22|48.85|46.25|48.82|46.22|0
1639035090000|2021-12-09 07:31:30|48.79|46.19|48.76|46.16|48.79|46.19|48.76|46.16|0
1639035100000|2021-12-09 07:31:40|48.79|46.19|48.82|46.22|48.82|46.22|48.79|46.19|0
1639035110000|2021-12-09 07:31:50|48.77|46.17|48.79|46.19|48.79|46.19|48.77|46.17|0
1639035120000|2021-12-09 07:32:00|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1639035130000|2021-12-09 07:32:10|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639035140000|2021-12-09 07:32:20|48.87|46.27|48.91|46.31|48.91|46.31|48.87|46.27|0
1639035150000|2021-12-09 07:32:30|48.9|46.3|48.82|46.22|48.9|46.3|48.82|46.22|0
1639035160000|2021-12-09 07:32:40|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639035170000|2021-12-09 07:32:50|48.82|46.22|48.85|46.25|48.85|46.25|48.82|46.22|0
1639035180000|2021-12-09 07:33:00|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1639035190000|2021-12-09 07:33:10|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1639035200000|2021-12-09 07:33:20|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1639035210000|2021-12-09 07:33:30|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1639035230000|2021-12-09 07:33:50|48.75|46.15|48.79|46.19|48.79|46.19|48.75|46.15|0
1639035280000|2021-12-09 07:34:40|48.82|46.22|48.83|46.23|48.83|46.23|48.82|46.22|0
1639035290000|2021-12-09 07:34:50|48.82|46.22|48.85|46.25|48.85|46.25|48.82|46.22|0
1639035300000|2021-12-09 07:35:00|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1639035320000|2021-12-09 07:35:20|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1639035330000|2021-12-09 07:35:30|48.8|46.2|48.82|46.22|48.82|46.22|48.8|46.2|0
1639035340000|2021-12-09 07:35:40|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1639035350000|2021-12-09 07:35:50|48.82|46.22|48.82|46.22|48.83|46.23|48.82|46.22|0
1639035360000|2021-12-09 07:36:00|48.83|46.23|48.85|46.25|48.85|46.25|48.83|46.23|0
1639035370000|2021-12-09 07:36:10|48.88|46.28|48.85|46.25|48.88|46.28|48.85|46.25|0
1639035380000|2021-12-09 07:36:20|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1639035390000|2021-12-09 07:36:30|48.9|46.3|48.9|46.3|48.9|46.3|48.9|46.3|0
1639035410000|2021-12-09 07:36:50|48.91|46.31|48.88|46.28|48.91|46.31|48.88|46.28|0
1639035470000|2021-12-09 07:37:50|48.85|46.25|48.88|46.28|48.88|46.28|48.85|46.25|0
1639035480000|2021-12-09 07:38:00|48.91|46.31|48.86|46.26|48.91|46.31|48.86|46.26|0
1639035500000|2021-12-09 07:38:20|48.85|46.25|48.88|46.28|48.88|46.28|48.85|46.25|0
1639035510000|2021-12-09 07:38:30|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1639035520000|2021-12-09 07:38:40|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639035530000|2021-12-09 07:38:50|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1639035540000|2021-12-09 07:39:00|48.8|46.2|48.82|46.22|48.82|46.22|48.8|46.2|0
1639035570000|2021-12-09 07:39:30|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1639035580000|2021-12-09 07:39:40|48.78|46.18|48.78|46.18|48.8|46.2|48.78|46.18|0
1639035610000|2021-12-09 07:40:10|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639035660000|2021-12-09 07:41:00|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639035670000|2021-12-09 07:41:10|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639035680000|2021-12-09 07:41:20|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639035690000|2021-12-09 07:41:30|48.74|46.14|48.72|46.12|48.74|46.14|48.72|46.12|0
1639035700000|2021-12-09 07:41:40|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1639035720000|2021-12-09 07:42:00|48.66|46.06|48.66|46.06|48.66|46.06|48.66|46.06|0
1639035750000|2021-12-09 07:42:30|48.67|46.07|48.69|46.09|48.69|46.09|48.67|46.07|0
1639035770000|2021-12-09 07:42:50|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639035800000|2021-12-09 07:43:20|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1639035810000|2021-12-09 07:43:30|48.7|46.1|48.69|46.09|48.7|46.1|48.69|46.09|0
1639035820000|2021-12-09 07:43:40|48.72|46.12|48.72|46.12|48.72|46.12|48.69|46.09|0
1639035830000|2021-12-09 07:43:50|48.75|46.15|48.72|46.12|48.75|46.15|48.72|46.12|0
1639035840000|2021-12-09 07:44:00|48.75|46.15|48.72|46.12|48.75|46.15|48.72|46.12|0
1639035870000|2021-12-09 07:44:30|48.7|46.1|48.69|46.09|48.7|46.1|48.69|46.09|0
1639035880000|2021-12-09 07:44:40|48.75|46.15|48.78|46.18|48.78|46.18|48.75|46.15|0
1639035890000|2021-12-09 07:44:50|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639035900000|2021-12-09 07:45:00|48.75|46.15|48.72|46.12|48.75|46.15|48.72|46.12|0
1639035910000|2021-12-09 07:45:10|48.75|46.15|48.73|46.13|48.75|46.15|48.73|46.13|0
1639035920000|2021-12-09 07:45:20|48.75|46.15|48.78|46.18|48.78|46.18|48.75|46.15|0
1639035930000|2021-12-09 07:45:30|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1639035950000|2021-12-09 07:45:50|48.86|46.26|48.88|46.28|48.88|46.28|48.84|46.24|0
1639035960000|2021-12-09 07:46:00|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1639035970000|2021-12-09 07:46:10|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1639035980000|2021-12-09 07:46:20|48.89|46.29|48.89|46.29|48.89|46.29|48.88|46.28|0
1639035990000|2021-12-09 07:46:30|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1639036000000|2021-12-09 07:46:40|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1639036010000|2021-12-09 07:46:50|48.94|46.34|48.92|46.32|48.94|46.34|48.92|46.32|0
1639036020000|2021-12-09 07:47:00|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1639036030000|2021-12-09 07:47:10|48.89|46.29|48.89|46.29|48.91|46.31|48.89|46.29|0
1639036040000|2021-12-09 07:47:20|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1639036050000|2021-12-09 07:47:30|48.87|46.27|48.87|46.27|48.87|46.27|48.87|46.27|0
1639036060000|2021-12-09 07:47:40|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1639036080000|2021-12-09 07:48:00|48.81|46.21|48.78|46.18|48.81|46.21|48.78|46.18|0
1639036090000|2021-12-09 07:48:10|48.8|46.2|48.78|46.18|48.81|46.21|48.78|46.18|0
1639036100000|2021-12-09 07:48:20|48.76|46.16|48.81|46.21|48.81|46.21|48.76|46.16|0
1639036110000|2021-12-09 07:48:30|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1639036120000|2021-12-09 07:48:40|48.81|46.21|48.78|46.18|48.81|46.21|48.78|46.18|0
1639036130000|2021-12-09 07:48:50|48.81|46.21|48.81|46.21|48.81|46.21|48.8|46.2|0
1639036140000|2021-12-09 07:49:00|48.84|46.24|48.86|46.26|48.86|46.26|48.84|46.24|0
1639036150000|2021-12-09 07:49:10|48.87|46.27|48.87|46.27|48.87|46.27|48.87|46.27|0
1639036160000|2021-12-09 07:49:20|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1639036170000|2021-12-09 07:49:30|48.87|46.27|48.84|46.24|48.87|46.27|48.84|46.24|0
1639036180000|2021-12-09 07:49:40|48.87|46.27|48.87|46.27|48.91|46.31|48.87|46.27|0
1639036200000|2021-12-09 07:50:00|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1639036250000|2021-12-09 07:50:50|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1639036270000|2021-12-09 07:51:10|48.86|46.26|48.84|46.24|48.86|46.26|48.84|46.24|0
1639036280000|2021-12-09 07:51:20|48.81|46.21|48.84|46.24|48.84|46.24|48.81|46.21|0
1639036300000|2021-12-09 07:51:40|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1639036310000|2021-12-09 07:51:50|48.84|46.24|48.84|46.24|48.86|46.26|48.84|46.24|0
1639036340000|2021-12-09 07:52:20|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1639036350000|2021-12-09 07:52:30|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1639036370000|2021-12-09 07:52:50|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1639036380000|2021-12-09 07:53:00|48.81|46.21|48.84|46.24|48.84|46.24|48.81|46.21|0
1639036390000|2021-12-09 07:53:10|48.86|46.26|48.87|46.27|48.87|46.27|48.86|46.26|0
1639036400000|2021-12-09 07:53:20|48.86|46.26|48.87|46.27|48.87|46.27|48.84|46.24|0
1639036410000|2021-12-09 07:53:30|48.9|46.3|48.9|46.3|48.9|46.3|48.9|46.3|0
1639036420000|2021-12-09 07:53:40|48.87|46.27|48.87|46.27|48.87|46.27|48.87|46.27|0
1639036440000|2021-12-09 07:54:00|48.9|46.3|48.87|46.27|48.9|46.3|48.87|46.27|0
1639036450000|2021-12-09 07:54:10|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639036460000|2021-12-09 07:54:20|48.95|46.35|49|46.4|49|46.4|48.95|46.35|0
1639036500000|2021-12-09 07:55:00|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639036510000|2021-12-09 07:55:10|49|46.4|49|46.4|49|46.4|48.98|46.38|0
1639036520000|2021-12-09 07:55:20|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639036530000|2021-12-09 07:55:30|49|46.4|49|46.4|49.01|46.41|49|46.4|0
1639036560000|2021-12-09 07:56:00|49.03|46.43|49.01|46.41|49.03|46.43|49.01|46.41|0
1639036570000|2021-12-09 07:56:10|49|46.4|49.03|46.43|49.03|46.43|49|46.4|0
1639036580000|2021-12-09 07:56:20|49|46.4|49|46.4|49|46.4|49|46.4|0
1639036590000|2021-12-09 07:56:30|49.01|46.41|49|46.4|49.01|46.41|49|46.4|0
1639036600000|2021-12-09 07:56:40|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1639036610000|2021-12-09 07:56:50|49|46.4|48.98|46.38|49|46.4|48.98|46.38|0
1639036620000|2021-12-09 07:57:00|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639036630000|2021-12-09 07:57:10|49|46.4|49|46.4|49|46.4|49|46.4|0
1639036640000|2021-12-09 07:57:20|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639036650000|2021-12-09 07:57:30|49.03|46.43|49.05|46.45|49.05|46.45|49.03|46.43|0
1639036660000|2021-12-09 07:57:40|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1639036680000|2021-12-09 07:58:00|49.03|46.43|49.03|46.43|49.06|46.46|49.03|46.43|0
1639036690000|2021-12-09 07:58:10|49|46.4|49|46.4|49|46.4|49|46.4|0
1639036700000|2021-12-09 07:58:20|49.01|46.41|49.03|46.43|49.03|46.43|49.01|46.41|0
1639036720000|2021-12-09 07:58:40|49.06|46.46|49.03|46.43|49.06|46.46|49.03|46.43|0
1639036730000|2021-12-09 07:58:50|49|46.4|49|46.4|49|46.4|49|46.4|0
1639036740000|2021-12-09 07:59:00|48.96|46.36|48.96|46.36|48.96|46.36|48.93|46.33|0
1639036750000|2021-12-09 07:59:10|49|46.4|48.96|46.36|49|46.4|48.96|46.36|0
1639036760000|2021-12-09 07:59:20|48.98|46.38|49|46.4|49|46.4|48.96|46.36|0
1639036770000|2021-12-09 07:59:30|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1639036780000|2021-12-09 07:59:40|49|46.4|49.03|46.43|49.03|46.43|49|46.4|0
1639036790000|2021-12-09 07:59:50|49|46.4|49.01|46.41|49.01|46.41|49|46.4|0
1639036800000|2021-12-09 08:00:00|48.98|46.38|48.96|46.36|48.98|46.38|48.93|46.33|0
1639036810000|2021-12-09 08:00:10|49.03|46.43|49.08|46.48|49.08|46.48|48.96|46.36|0
1639036820000|2021-12-09 08:00:20|49.16|46.56|49.16|46.56|49.19|46.59|49.16|46.56|0
1639036830000|2021-12-09 08:00:30|49.22|46.62|49.28|46.68|49.28|46.68|49.22|46.62|0
1639036840000|2021-12-09 08:00:40|49.3|46.7|49.35|46.75|49.35|46.75|49.3|46.7|0
1639036850000|2021-12-09 08:00:50|49.32|46.72|49.33|46.73|49.35|46.75|49.32|46.72|0
1639036860000|2021-12-09 08:01:00|49.35|46.75|49.44|46.84|49.44|46.84|49.35|46.75|0
1639036870000|2021-12-09 08:01:10|49.41|46.81|49.35|46.75|49.41|46.81|49.35|46.75|0
1639036880000|2021-12-09 08:01:20|49.32|46.72|49.28|46.68|49.32|46.72|49.25|46.65|0
1639036890000|2021-12-09 08:01:30|49.25|46.65|49.25|46.65|49.28|46.68|49.25|46.65|0
1639036900000|2021-12-09 08:01:40|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639036910000|2021-12-09 08:01:50|49.25|46.65|49.28|46.68|49.28|46.68|49.25|46.65|0
1639036920000|2021-12-09 08:02:00|49.25|46.65|49.22|46.62|49.25|46.65|49.22|46.62|0
1639036930000|2021-12-09 08:02:10|49.15|46.55|49.09|46.49|49.15|46.55|49.09|46.49|0
1639036940000|2021-12-09 08:02:20|49.11|46.51|49.15|46.55|49.15|46.55|49.11|46.51|0
1639036950000|2021-12-09 08:02:30|49.17|46.57|49.15|46.55|49.17|46.57|49.15|46.55|0
1639036960000|2021-12-09 08:02:40|49.19|46.59|49.31|46.71|49.31|46.71|49.19|46.59|0
1639036970000|2021-12-09 08:02:50|49.35|46.75|49.28|46.68|49.35|46.75|49.28|46.68|0
1639036980000|2021-12-09 08:03:00|49.25|46.65|49.22|46.62|49.25|46.65|49.22|46.62|0
1639036990000|2021-12-09 08:03:10|49.25|46.65|49.3|46.7|49.31|46.71|49.25|46.65|0
1639037000000|2021-12-09 08:03:20|49.31|46.71|49.25|46.65|49.31|46.71|49.25|46.65|0
1639037010000|2021-12-09 08:03:30|49.23|46.63|49.28|46.68|49.28|46.68|49.22|46.62|0
1639037020000|2021-12-09 08:03:40|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639037030000|2021-12-09 08:03:50|49.28|46.68|49.3|46.7|49.3|46.7|49.28|46.68|0
1639037040000|2021-12-09 08:04:00|49.31|46.71|49.22|46.62|49.31|46.71|49.22|46.62|0
1639037050000|2021-12-09 08:04:10|49.19|46.59|49.28|46.68|49.28|46.68|49.19|46.59|0
1639037060000|2021-12-09 08:04:20|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639037070000|2021-12-09 08:04:30|49.22|46.62|49.38|46.78|49.38|46.78|49.22|46.62|0
1639037080000|2021-12-09 08:04:40|49.44|46.84|49.47|46.87|49.47|46.87|49.44|46.84|0
1639037090000|2021-12-09 08:04:50|49.51|46.91|49.49|46.89|49.51|46.91|49.47|46.87|0
1639037100000|2021-12-09 08:05:00|49.26|47.06|49.21|47.01|49.27|47.07|49.21|47.01|0
1639037110000|2021-12-09 08:05:10|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1639037120000|2021-12-09 08:05:20|49.31|47.11|49.31|47.11|49.31|47.11|49.27|47.07|0
1639037130000|2021-12-09 08:05:30|49.34|47.14|49.37|47.17|49.37|47.17|49.34|47.14|0
1639037140000|2021-12-09 08:05:40|49.35|47.15|49.43|47.23|49.43|47.23|49.35|47.15|0
1639037150000|2021-12-09 08:05:50|49.4|47.2|49.37|47.17|49.42|47.22|49.34|47.14|0
1639037160000|2021-12-09 08:06:00|49.35|47.15|49.34|47.14|49.35|47.15|49.34|47.14|0
1639037170000|2021-12-09 08:06:10|49.31|47.11|49.34|47.14|49.34|47.14|49.31|47.11|0
1639037180000|2021-12-09 08:06:20|49.37|47.17|49.31|47.11|49.37|47.17|49.31|47.11|0
1639037190000|2021-12-09 08:06:30|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1639037200000|2021-12-09 08:06:40|49.31|47.11|49.31|47.11|49.34|47.14|49.31|47.11|0
1639037210000|2021-12-09 08:06:50|49.34|47.14|49.3|47.1|49.37|47.17|49.3|47.1|0
1639037220000|2021-12-09 08:07:00|49.34|47.14|49.4|47.2|49.4|47.2|49.34|47.14|0
1639037230000|2021-12-09 08:07:10|49.47|47.27|49.4|47.2|49.47|47.27|49.4|47.2|0
1639037240000|2021-12-09 08:07:20|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639037250000|2021-12-09 08:07:30|49.34|47.14|49.3|47.1|49.34|47.14|49.3|47.1|0
1639037260000|2021-12-09 08:07:40|49.34|47.14|49.34|47.14|49.34|47.14|49.3|47.1|0
1639037270000|2021-12-09 08:07:50|49.37|47.17|49.34|47.14|49.37|47.17|49.34|47.14|0
1639037280000|2021-12-09 08:08:00|49.37|47.17|49.37|47.17|49.37|47.17|49.34|47.14|0
1639037290000|2021-12-09 08:08:10|49.39|47.19|49.4|47.2|49.4|47.2|49.39|47.19|0
1639037300000|2021-12-09 08:08:20|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639037310000|2021-12-09 08:08:30|49.4|47.2|49.42|47.22|49.43|47.23|49.4|47.2|0
1639037320000|2021-12-09 08:08:40|49.4|47.2|49.4|47.2|49.42|47.22|49.39|47.19|0
1639037330000|2021-12-09 08:08:50|49.42|47.22|49.47|47.27|49.47|47.27|49.42|47.22|0
1639037340000|2021-12-09 08:09:00|49.45|47.25|49.47|47.27|49.47|47.27|49.43|47.23|0
1639037350000|2021-12-09 08:09:10|49.46|47.26|49.5|47.3|49.5|47.3|49.46|47.26|0
1639037360000|2021-12-09 08:09:20|49.53|47.33|49.76|47.56|49.76|47.56|49.53|47.33|0
1639037370000|2021-12-09 08:09:30|49.72|47.52|49.79|47.59|49.79|47.59|49.72|47.52|0
1639037380000|2021-12-09 08:09:40|49.76|47.56|49.79|47.59|49.79|47.59|49.76|47.56|0
1639037390000|2021-12-09 08:09:50|49.81|47.61|49.81|47.61|49.82|47.62|49.81|47.61|0
1639037400000|2021-12-09 08:10:00|49.82|47.62|49.92|47.72|49.92|47.72|49.82|47.62|0
1639037410000|2021-12-09 08:10:10|49.95|47.75|49.98|47.78|49.98|47.78|49.95|47.75|0
1639037420000|2021-12-09 08:10:20|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1639037430000|2021-12-09 08:10:30|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1639037440000|2021-12-09 08:10:40|48.63|46.43|48.7|46.5|48.7|46.5|48.63|46.43|0
1639037450000|2021-12-09 08:10:50|48.73|46.53|48.7|46.5|48.76|46.56|48.7|46.5|0
1639037460000|2021-12-09 08:11:00|48.66|46.46|48.54|46.34|48.66|46.46|48.54|46.34|0
1639037470000|2021-12-09 08:11:10|49.02|46.82|49.02|46.82|49.02|46.82|48.95|46.75|0
1639037480000|2021-12-09 08:11:20|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1639037490000|2021-12-09 08:11:30|48.95|46.75|48.95|46.75|48.95|46.75|48.92|46.72|0
1639037500000|2021-12-09 08:11:40|49.02|46.82|49.05|46.85|49.08|46.88|49.02|46.82|0
1639037510000|2021-12-09 08:11:50|49.02|46.82|48.95|46.75|49.05|46.85|48.95|46.75|0
1639037520000|2021-12-09 08:12:00|48.97|46.77|49|46.8|49|46.8|48.94|46.74|0
1639037530000|2021-12-09 08:12:10|49.02|46.82|48.89|46.69|49.02|46.82|48.89|46.69|0
1639037540000|2021-12-09 08:12:20|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1639037550000|2021-12-09 08:12:30|48.89|46.69|48.87|46.67|48.92|46.72|48.87|46.67|0
1639037560000|2021-12-09 08:12:40|48.89|46.69|48.82|46.62|48.89|46.69|48.82|46.62|0
1639037570000|2021-12-09 08:12:50|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1639037580000|2021-12-09 08:13:00|48.92|46.72|48.82|46.62|48.92|46.72|48.82|46.62|0
1639037590000|2021-12-09 08:13:10|48.79|46.59|48.82|46.62|48.82|46.62|48.79|46.59|0
1639037600000|2021-12-09 08:13:20|48.85|46.65|48.89|46.69|48.9|46.7|48.85|46.65|0
1639037610000|2021-12-09 08:13:30|48.92|46.72|48.85|46.65|48.92|46.72|48.85|46.65|0
1639037620000|2021-12-09 08:13:40|48.87|46.67|48.85|46.65|48.89|46.69|48.85|46.65|0
1639037630000|2021-12-09 08:13:50|48.87|46.67|48.89|46.69|48.9|46.7|48.87|46.67|0
1639037640000|2021-12-09 08:14:00|48.92|46.72|48.94|46.74|48.94|46.74|48.92|46.72|0
1639037650000|2021-12-09 08:14:10|48.95|46.75|48.9|46.7|48.95|46.75|48.9|46.7|0
1639037660000|2021-12-09 08:14:20|48.89|46.69|48.82|46.62|48.89|46.69|48.82|46.62|0
1639037670000|2021-12-09 08:14:30|48.79|46.59|48.79|46.59|48.81|46.61|48.79|46.59|0
1639037680000|2021-12-09 08:14:40|48.82|46.62|48.79|46.59|48.82|46.62|48.79|46.59|0
1639037690000|2021-12-09 08:14:50|48.81|46.61|48.92|46.72|48.92|46.72|48.81|46.61|0
1639037700000|2021-12-09 08:15:00|48.89|46.69|48.84|46.64|48.89|46.69|48.82|46.62|0
1639037710000|2021-12-09 08:15:10|48.79|46.59|48.69|46.49|48.79|46.59|48.69|46.49|0
1639037720000|2021-12-09 08:15:20|48.68|46.48|48.66|46.46|48.68|46.48|48.63|46.43|0
1639037730000|2021-12-09 08:15:30|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1639037740000|2021-12-09 08:15:40|48.53|46.33|48.53|46.33|48.57|46.37|48.53|46.33|0
1639037750000|2021-12-09 08:15:50|48.57|46.37|48.56|46.36|48.58|46.38|48.56|46.36|0
1639037760000|2021-12-09 08:16:00|48.6|46.4|48.56|46.36|48.6|46.4|48.56|46.36|0
1639037770000|2021-12-09 08:16:10|48.55|46.35|48.53|46.33|48.56|46.36|48.53|46.33|0
1639037780000|2021-12-09 08:16:20|48.52|46.32|48.5|46.3|48.53|46.33|48.5|46.3|0
1639037790000|2021-12-09 08:16:30|48.47|46.27|48.5|46.3|48.5|46.3|48.47|46.27|0
1639037800000|2021-12-09 08:16:40|48.47|46.27|48.45|46.25|48.47|46.27|48.44|46.24|0
1639037810000|2021-12-09 08:16:50|48.47|46.27|48.47|46.27|48.47|46.27|48.44|46.24|0
1639037820000|2021-12-09 08:17:00|48.5|46.3|48.49|46.29|48.5|46.3|48.49|46.29|0
1639037830000|2021-12-09 08:17:10|48.47|46.27|48.47|46.27|48.5|46.3|48.47|46.27|0
1639037840000|2021-12-09 08:17:20|48.5|46.3|48.53|46.33|48.53|46.33|48.5|46.3|0
1639037860000|2021-12-09 08:17:40|48.5|46.3|48.5|46.3|48.5|46.3|48.47|46.27|0
1639037880000|2021-12-09 08:18:00|48.53|46.33|48.53|46.33|48.55|46.35|48.5|46.3|0
1639037890000|2021-12-09 08:18:10|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1639037920000|2021-12-09 08:18:40|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1639037930000|2021-12-09 08:18:50|48.47|46.27|48.47|46.27|48.47|46.27|48.47|46.27|0
1639037940000|2021-12-09 08:19:00|48.44|46.24|48.39|46.19|48.44|46.24|48.37|46.17|0
1639037950000|2021-12-09 08:19:10|48.4|46.2|48.4|46.2|48.4|46.2|48.37|46.17|0
1639037970000|2021-12-09 08:19:30|48.44|46.24|48.44|46.24|48.44|46.24|48.44|46.24|0
1639037990000|2021-12-09 08:19:50|48.47|46.27|48.45|46.25|48.47|46.27|48.44|46.24|0
1639038000000|2021-12-09 08:20:00|48.44|46.24|48.44|46.24|48.47|46.27|48.44|46.24|0
1639038010000|2021-12-09 08:20:10|48.45|46.25|48.45|46.25|48.47|46.27|48.45|46.25|0
1639038020000|2021-12-09 08:20:20|48.47|46.27|48.47|46.27|48.47|46.27|48.47|46.27|0
1639038050000|2021-12-09 08:20:50|48.45|46.25|48.48|46.28|48.48|46.28|48.43|46.23|0
1639038060000|2021-12-09 08:21:00|48.5|46.3|48.47|46.27|48.5|46.3|48.47|46.27|0
1639038070000|2021-12-09 08:21:10|48.45|46.25|48.47|46.27|48.47|46.27|48.45|46.25|0
1639038080000|2021-12-09 08:21:20|48.43|46.23|48.47|46.27|48.47|46.27|48.43|46.23|0
1639038090000|2021-12-09 08:21:30|48.45|46.25|48.4|46.2|48.45|46.25|48.4|46.2|0
1639038100000|2021-12-09 08:21:40|48.37|46.17|48.37|46.17|48.4|46.2|48.37|46.17|0
1639038110000|2021-12-09 08:21:50|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1639038120000|2021-12-09 08:22:00|48.39|46.19|48.37|46.17|48.39|46.19|48.37|46.17|0
1639038140000|2021-12-09 08:22:20|48.39|46.19|48.4|46.2|48.4|46.2|48.39|46.19|0
1639038160000|2021-12-09 08:22:40|48.39|46.19|48.4|46.2|48.4|46.2|48.39|46.19|0
1639038180000|2021-12-09 08:23:00|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1639038190000|2021-12-09 08:23:10|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1639038200000|2021-12-09 08:23:20|48.42|46.22|48.37|46.17|48.43|46.23|48.37|46.17|0
1639038210000|2021-12-09 08:23:30|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1639038220000|2021-12-09 08:23:40|48.43|46.23|48.37|46.17|48.43|46.23|48.37|46.17|0
1639038230000|2021-12-09 08:23:50|48.4|46.2|48.39|46.19|48.4|46.2|48.37|46.17|0
1639038240000|2021-12-09 08:24:00|48.4|46.2|48.37|46.17|48.4|46.2|48.37|46.17|0
1639038250000|2021-12-09 08:24:10|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1639038260000|2021-12-09 08:24:20|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1639038270000|2021-12-09 08:24:30|48.5|46.3|48.46|46.26|48.5|46.3|48.46|46.26|0
1639038280000|2021-12-09 08:24:40|48.43|46.23|48.43|46.23|48.46|46.26|48.43|46.23|0
1639038290000|2021-12-09 08:24:50|48.42|46.22|48.42|46.22|48.42|46.22|48.4|46.2|0
1639038300000|2021-12-09 08:25:00|48.43|46.23|48.43|46.23|48.43|46.23|48.4|46.2|0
1639038310000|2021-12-09 08:25:10|48.4|46.2|48.37|46.17|48.4|46.2|48.37|46.17|0
1639038320000|2021-12-09 08:25:20|48.4|46.2|48.37|46.17|48.4|46.2|48.37|46.17|0
1639038330000|2021-12-09 08:25:30|48.34|46.14|48.46|46.26|48.46|46.26|48.34|46.14|0
1639038340000|2021-12-09 08:25:40|48.5|46.3|48.46|46.26|48.5|46.3|48.46|46.26|0
1639038350000|2021-12-09 08:25:50|48.5|46.3|48.56|46.36|48.56|46.36|48.5|46.3|0
1639038360000|2021-12-09 08:26:00|48.53|46.33|48.5|46.3|48.53|46.33|48.5|46.3|0
1639038370000|2021-12-09 08:26:10|48.53|46.33|48.53|46.33|48.53|46.33|48.5|46.3|0
1639038380000|2021-12-09 08:26:20|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1639038390000|2021-12-09 08:26:30|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1639038400000|2021-12-09 08:26:40|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1639038410000|2021-12-09 08:26:50|48.46|46.26|48.5|46.3|48.5|46.3|48.46|46.26|0
1639038420000|2021-12-09 08:27:00|48.51|46.31|48.53|46.33|48.53|46.33|48.5|46.3|0
1639038440000|2021-12-09 08:27:20|48.56|46.36|48.53|46.33|48.56|46.36|48.53|46.33|0
1639038450000|2021-12-09 08:27:30|48.54|46.34|48.56|46.36|48.56|46.36|48.53|46.33|0
1639038460000|2021-12-09 08:27:40|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1639038470000|2021-12-09 08:27:50|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1639038480000|2021-12-09 08:28:00|48.53|46.33|48.56|46.36|48.56|46.36|48.53|46.33|0
1639038490000|2021-12-09 08:28:10|48.53|46.33|48.56|46.36|48.56|46.36|48.53|46.33|0
1639038500000|2021-12-09 08:28:20|48.53|46.33|48.56|46.36|48.56|46.36|48.53|46.33|0
1639038510000|2021-12-09 08:28:30|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1639038520000|2021-12-09 08:28:40|48.56|46.36|48.56|46.36|48.56|46.36|48.53|46.33|0
1639038530000|2021-12-09 08:28:50|48.54|46.34|48.56|46.36|48.56|46.36|48.53|46.33|0
1639038540000|2021-12-09 08:29:00|48.53|46.33|48.56|46.36|48.56|46.36|48.53|46.33|0
1639038560000|2021-12-09 08:29:20|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1639038570000|2021-12-09 08:29:30|48.51|46.31|48.49|46.29|48.51|46.31|48.49|46.29|0
1639038580000|2021-12-09 08:29:40|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1639038590000|2021-12-09 08:29:50|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1639038600000|2021-12-09 08:30:00|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1639038620000|2021-12-09 08:30:20|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1639038630000|2021-12-09 08:30:30|48.54|46.34|48.49|46.29|48.56|46.36|48.49|46.29|0
1639038640000|2021-12-09 08:30:40|48.51|46.31|48.49|46.29|48.53|46.33|48.49|46.29|0
1639038660000|2021-12-09 08:31:00|48.53|46.33|48.56|46.36|48.56|46.36|48.53|46.33|0
1639038680000|2021-12-09 08:31:20|48.54|46.34|48.51|46.31|48.54|46.34|48.49|46.29|0
1639038690000|2021-12-09 08:31:30|48.53|46.33|48.51|46.31|48.53|46.33|48.51|46.31|0
1639038700000|2021-12-09 08:31:40|48.53|46.33|48.52|46.32|48.53|46.33|48.52|46.32|0
1639038710000|2021-12-09 08:31:50|48.51|46.31|48.46|46.26|48.51|46.31|48.46|46.26|0
1639038720000|2021-12-09 08:32:00|48.48|46.28|48.49|46.29|48.49|46.29|48.48|46.28|0
1639038740000|2021-12-09 08:32:20|48.56|46.36|48.52|46.32|48.56|46.36|48.52|46.32|0
1639038750000|2021-12-09 08:32:30|48.51|46.31|48.52|46.32|48.52|46.32|48.49|46.29|0
1639038760000|2021-12-09 08:32:40|48.46|46.26|48.37|46.17|48.46|46.26|48.37|46.17|0
1639038770000|2021-12-09 08:32:50|48.87|46.67|48.9|46.7|48.9|46.7|48.87|46.67|0
1639038780000|2021-12-09 08:33:00|48.87|46.67|48.88|46.68|48.9|46.7|48.87|46.67|0
1639038790000|2021-12-09 08:33:10|48.92|46.72|48.9|46.7|48.92|46.72|48.9|46.7|0
1639038800000|2021-12-09 08:33:20|48.92|46.72|48.87|46.67|48.92|46.72|48.87|46.67|0
1639038810000|2021-12-09 08:33:30|48.85|46.65|48.84|46.64|48.85|46.65|48.84|46.64|0
1639038820000|2021-12-09 08:33:40|48.8|46.6|48.83|46.63|48.83|46.63|48.8|46.6|0
1639038840000|2021-12-09 08:34:00|48.79|46.59|48.77|46.57|48.8|46.6|48.77|46.57|0
1639038850000|2021-12-09 08:34:10|48.8|46.6|48.8|46.6|48.8|46.6|48.8|46.6|0
1639038860000|2021-12-09 08:34:20|48.79|46.59|48.8|46.6|48.8|46.6|48.79|46.59|0
1639038870000|2021-12-09 08:34:30|48.79|46.59|48.8|46.6|48.8|46.6|48.79|46.59|0
1639038880000|2021-12-09 08:34:40|48.79|46.59|48.88|46.68|48.88|46.68|48.79|46.59|0
1639038890000|2021-12-09 08:34:50|48.87|46.67|48.9|46.7|48.9|46.7|48.87|46.67|0
1639038900000|2021-12-09 08:35:00|48.83|46.63|48.87|46.67|48.87|46.67|48.83|46.63|0
1639038920000|2021-12-09 08:35:20|48.9|46.7|48.87|46.67|48.9|46.7|48.87|46.67|0
1639038930000|2021-12-09 08:35:30|48.9|46.7|48.87|46.67|48.9|46.7|48.87|46.67|0
1639038940000|2021-12-09 08:35:40|48.9|46.7|48.93|46.73|48.93|46.73|48.9|46.7|0
1639038950000|2021-12-09 08:35:50|48.91|46.71|48.9|46.7|48.93|46.73|48.9|46.7|0
1639038960000|2021-12-09 08:36:00|48.93|46.73|48.98|46.78|48.99|46.79|48.93|46.73|0
1639038970000|2021-12-09 08:36:10|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1639038980000|2021-12-09 08:36:20|48.99|46.79|48.99|46.79|48.99|46.79|48.98|46.78|0
1639038990000|2021-12-09 08:36:30|48.98|46.78|49.03|46.83|49.03|46.83|48.98|46.78|0
1639039030000|2021-12-09 08:37:10|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1639039050000|2021-12-09 08:37:30|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1639039060000|2021-12-09 08:37:40|49.06|46.86|49.04|46.84|49.06|46.86|49.04|46.84|0
1639039070000|2021-12-09 08:37:50|49.03|46.83|49.03|46.83|49.03|46.83|49.03|46.83|0
1639039080000|2021-12-09 08:38:00|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1639039090000|2021-12-09 08:38:10|49.02|46.82|49.06|46.86|49.06|46.86|49.02|46.82|0
1639039110000|2021-12-09 08:38:30|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1639039120000|2021-12-09 08:38:40|49.04|46.84|49.02|46.82|49.04|46.84|49.02|46.82|0
1639039130000|2021-12-09 08:38:50|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1639039150000|2021-12-09 08:39:10|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1639039170000|2021-12-09 08:39:30|49.06|46.86|49.06|46.86|49.06|46.86|49.02|46.82|0
1639039190000|2021-12-09 08:39:50|49.04|46.84|49.02|46.82|49.04|46.84|49.02|46.82|0
1639039200000|2021-12-09 08:40:00|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1639039220000|2021-12-09 08:40:20|49.09|46.89|49.06|46.86|49.09|46.89|49.06|46.86|0
1639039240000|2021-12-09 08:40:40|49.18|46.98|49.22|47.02|49.22|47.02|49.18|46.98|0
1639039250000|2021-12-09 08:40:50|49.25|47.05|49.28|47.08|49.28|47.08|49.25|47.05|0
1639039260000|2021-12-09 08:41:00|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639039280000|2021-12-09 08:41:20|49.23|47.03|49.28|47.08|49.28|47.08|49.23|47.03|0
1639039290000|2021-12-09 08:41:30|49.25|47.05|49.28|47.08|49.28|47.08|49.25|47.05|0
1639039300000|2021-12-09 08:41:40|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1639039320000|2021-12-09 08:42:00|49.34|47.14|49.31|47.11|49.34|47.14|49.31|47.11|0
1639039330000|2021-12-09 08:42:10|49.3|47.1|49.28|47.08|49.3|47.1|49.25|47.05|0
1639039340000|2021-12-09 08:42:20|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639039350000|2021-12-09 08:42:30|49.34|47.14|49.33|47.13|49.34|47.14|49.33|47.13|0
1639039360000|2021-12-09 08:42:40|49.34|47.14|49.31|47.11|49.34|47.14|49.31|47.11|0
1639039370000|2021-12-09 08:42:50|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1639039380000|2021-12-09 08:43:00|49.31|47.11|49.38|47.18|49.38|47.18|49.31|47.11|0
1639039390000|2021-12-09 08:43:10|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639039400000|2021-12-09 08:43:20|49.31|47.11|49.34|47.14|49.36|47.16|49.31|47.11|0
1639039410000|2021-12-09 08:43:30|49.31|47.11|49.34|47.14|49.34|47.14|49.31|47.11|0
1639039420000|2021-12-09 08:43:40|49.33|47.13|49.34|47.14|49.34|47.14|49.33|47.13|0
1639039430000|2021-12-09 08:43:50|49.33|47.13|49.31|47.11|49.33|47.13|49.31|47.11|0
1639039440000|2021-12-09 08:44:00|49.33|47.13|49.34|47.14|49.34|47.14|49.31|47.11|0
1639039450000|2021-12-09 08:44:10|49.36|47.16|49.34|47.14|49.36|47.16|49.34|47.14|0
1639039460000|2021-12-09 08:44:20|49.33|47.13|49.34|47.14|49.34|47.14|49.31|47.11|0
1639039470000|2021-12-09 08:44:30|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639039480000|2021-12-09 08:44:40|49.28|47.08|49.31|47.11|49.31|47.11|49.28|47.08|0
1639039490000|2021-12-09 08:44:50|49.34|47.14|49.33|47.13|49.34|47.14|49.31|47.11|0
1639039500000|2021-12-09 08:45:00|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639039510000|2021-12-09 08:45:10|49.33|47.13|49.38|47.18|49.38|47.18|49.33|47.13|0
1639039520000|2021-12-09 08:45:20|49.41|47.21|49.38|47.18|49.41|47.21|49.38|47.18|0
1639039530000|2021-12-09 08:45:30|49.41|47.21|49.41|47.21|49.41|47.21|49.39|47.19|0
1639039540000|2021-12-09 08:45:40|49.38|47.18|49.38|47.18|49.38|47.18|49.38|47.18|0
1639039550000|2021-12-09 08:45:50|49.39|47.19|49.38|47.18|49.41|47.21|49.38|47.18|0
1639039560000|2021-12-09 08:46:00|49.34|47.14|49.31|47.11|49.34|47.14|49.31|47.11|0
1639039570000|2021-12-09 08:46:10|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639039580000|2021-12-09 08:46:20|49.21|47.01|49.25|47.05|49.25|47.05|49.21|47.01|0
1639039590000|2021-12-09 08:46:30|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1639039600000|2021-12-09 08:46:40|49.28|47.08|49.31|47.11|49.31|47.11|49.28|47.08|0
1639039610000|2021-12-09 08:46:50|49.25|47.05|49.23|47.03|49.25|47.05|49.23|47.03|0
1639039620000|2021-12-09 08:47:00|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1639039630000|2021-12-09 08:47:10|49.15|46.95|49.18|46.98|49.18|46.98|49.15|46.95|0
1639039640000|2021-12-09 08:47:20|49.17|46.97|49.15|46.95|49.17|46.97|49.15|46.95|0
1639039650000|2021-12-09 08:47:30|49.18|46.98|49.17|46.97|49.21|47.01|49.17|46.97|0
1639039660000|2021-12-09 08:47:40|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1639039670000|2021-12-09 08:47:50|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1639039680000|2021-12-09 08:48:00|49.2|47|49.18|46.98|49.2|47|49.18|46.98|0
1639039690000|2021-12-09 08:48:10|49.15|46.95|49.08|46.88|49.15|46.95|49.08|46.88|0
1639039700000|2021-12-09 08:48:20|49.1|46.9|49.12|46.92|49.12|46.92|49.1|46.9|0
1639039710000|2021-12-09 08:48:30|49.08|46.88|49.08|46.88|49.1|46.9|49.08|46.88|0
1639039730000|2021-12-09 08:48:50|49.05|46.85|49.02|46.82|49.05|46.85|49.02|46.82|0
1639039740000|2021-12-09 08:49:00|49.05|46.85|49.05|46.85|49.08|46.88|49.05|46.85|0
1639039750000|2021-12-09 08:49:10|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1639039760000|2021-12-09 08:49:20|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1639039770000|2021-12-09 08:49:30|49.07|46.87|49.08|46.88|49.08|46.88|49.05|46.85|0
1639039780000|2021-12-09 08:49:40|49.12|46.92|49.1|46.9|49.12|46.92|49.1|46.9|0
1639039790000|2021-12-09 08:49:50|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1639039800000|2021-12-09 08:50:00|49.12|46.92|49.02|46.82|49.12|46.92|49.02|46.82|0
1639039810000|2021-12-09 08:50:10|49.04|46.84|49.07|46.87|49.07|46.87|49.04|46.84|0
1639039820000|2021-12-09 08:50:20|49.08|46.88|49.16|46.96|49.16|46.96|49.08|46.88|0
1639039830000|2021-12-09 08:50:30|49.18|46.98|49.21|47.01|49.21|47.01|49.18|46.98|0
1639039840000|2021-12-09 08:50:40|49.24|47.04|49.21|47.01|49.24|47.04|49.21|47.01|0
1639039850000|2021-12-09 08:50:50|49.23|47.03|49.24|47.04|49.24|47.04|49.21|47.01|0
1639039860000|2021-12-09 08:51:00|49.28|47.08|49.26|47.06|49.28|47.08|49.26|47.06|0
1639039870000|2021-12-09 08:51:10|49.28|47.08|49.29|47.09|49.29|47.09|49.28|47.08|0
1639039880000|2021-12-09 08:51:20|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639039890000|2021-12-09 08:51:30|49.37|47.17|49.36|47.16|49.37|47.17|49.34|47.14|0
1639039900000|2021-12-09 08:51:40|49.34|47.14|49.37|47.17|49.37|47.17|49.34|47.14|0
1639039920000|2021-12-09 08:52:00|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639039930000|2021-12-09 08:52:10|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639039940000|2021-12-09 08:52:20|49.4|47.2|49.42|47.22|49.44|47.24|49.4|47.2|0
1639039950000|2021-12-09 08:52:30|49.44|47.24|49.4|47.2|49.44|47.24|49.4|47.2|0
1639039960000|2021-12-09 08:52:40|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1639039970000|2021-12-09 08:52:50|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1639040000000|2021-12-09 08:53:20|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639040010000|2021-12-09 08:53:30|49.31|47.11|49.34|47.14|49.34|47.14|49.31|47.11|0
1639040030000|2021-12-09 08:53:50|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639040040000|2021-12-09 08:54:00|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1639040050000|2021-12-09 08:54:10|49.29|47.09|49.27|47.07|49.29|47.09|49.27|47.07|0
1639040060000|2021-12-09 08:54:20|49.24|47.04|49.27|47.07|49.27|47.07|49.24|47.04|0
1639040080000|2021-12-09 08:54:40|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1639040090000|2021-12-09 08:54:50|49.27|47.07|49.27|47.07|49.27|47.07|49.24|47.04|0
1639040100000|2021-12-09 08:55:00|49.24|47.04|49.31|47.11|49.31|47.11|49.24|47.04|0
1639040110000|2021-12-09 08:55:10|49.32|47.12|49.37|47.17|49.37|47.17|49.32|47.12|0
1639040120000|2021-12-09 08:55:20|49.34|47.14|49.37|47.17|49.37|47.17|49.34|47.14|0
1639040130000|2021-12-09 08:55:30|49.34|47.14|49.31|47.11|49.34|47.14|49.31|47.11|0
1639040140000|2021-12-09 08:55:40|49.27|47.07|49.27|47.07|49.29|47.09|49.27|47.07|0
1639040150000|2021-12-09 08:55:50|49.32|47.12|49.31|47.11|49.32|47.12|49.31|47.11|0
1639040160000|2021-12-09 08:56:00|49.27|47.07|49.29|47.09|49.29|47.09|49.27|47.07|0
1639040170000|2021-12-09 08:56:10|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639040180000|2021-12-09 08:56:20|49.32|47.12|49.29|47.09|49.32|47.12|49.29|47.09|0
1639040190000|2021-12-09 08:56:30|49.31|47.11|49.31|47.11|49.31|47.11|49.27|47.07|0
1639040200000|2021-12-09 08:56:40|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1639040210000|2021-12-09 08:56:50|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1639040220000|2021-12-09 08:57:00|49.27|47.07|49.27|47.07|49.3|47.1|49.27|47.07|0
1639040230000|2021-12-09 08:57:10|49.29|47.09|49.27|47.07|49.29|47.09|49.27|47.07|0
1639040240000|2021-12-09 08:57:20|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1639040250000|2021-12-09 08:57:30|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1639040260000|2021-12-09 08:57:40|49.22|47.02|49.21|47.01|49.22|47.02|49.21|47.01|0
1639040270000|2021-12-09 08:57:50|49.24|47.04|49.27|47.07|49.27|47.07|49.24|47.04|0
1639040280000|2021-12-09 08:58:00|49.24|47.04|49.27|47.07|49.27|47.07|49.24|47.04|0
1639040290000|2021-12-09 08:58:10|49.3|47.1|49.27|47.07|49.3|47.1|49.27|47.07|0
1639040300000|2021-12-09 08:58:20|49.3|47.1|49.34|47.14|49.35|47.15|49.3|47.1|0
1639040320000|2021-12-09 08:58:40|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1639040340000|2021-12-09 08:59:00|49.32|47.12|49.3|47.1|49.32|47.12|49.3|47.1|0
1639040350000|2021-12-09 08:59:10|49.32|47.12|49.3|47.1|49.32|47.12|49.3|47.1|0
1639040360000|2021-12-09 08:59:20|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639040370000|2021-12-09 08:59:30|49.43|47.23|49.4|47.2|49.43|47.23|49.4|47.2|0
1639040380000|2021-12-09 08:59:40|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1639040390000|2021-12-09 08:59:50|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1639040400000|2021-12-09 09:00:00|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639040410000|2021-12-09 09:00:10|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639040420000|2021-12-09 09:00:20|49.37|47.17|49.34|47.14|49.37|47.17|49.34|47.14|0
1639040430000|2021-12-09 09:00:30|49.3|47.1|49.34|47.14|49.34|47.14|49.3|47.1|0
1639040440000|2021-12-09 09:00:40|49.32|47.12|49.34|47.14|49.34|47.14|49.32|47.12|0
1639040450000|2021-12-09 09:00:50|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639040460000|2021-12-09 09:01:00|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639040470000|2021-12-09 09:01:10|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639040500000|2021-12-09 09:01:40|49.43|47.23|49.4|47.2|49.43|47.23|49.4|47.2|0
1639040510000|2021-12-09 09:01:50|49.42|47.22|49.42|47.22|49.42|47.22|49.4|47.2|0
1639040520000|2021-12-09 09:02:00|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1639040530000|2021-12-09 09:02:10|49.43|47.23|49.4|47.2|49.45|47.25|49.4|47.2|0
1639040540000|2021-12-09 09:02:20|49.42|47.22|49.43|47.23|49.43|47.23|49.4|47.2|0
1639040550000|2021-12-09 09:02:30|49.46|47.26|49.37|47.17|49.46|47.26|49.37|47.17|0
1639040560000|2021-12-09 09:02:40|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1639040570000|2021-12-09 09:02:50|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1639040580000|2021-12-09 09:03:00|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1639040590000|2021-12-09 09:03:10|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1639040600000|2021-12-09 09:03:20|49.33|47.13|49.37|47.17|49.37|47.17|49.33|47.13|0
1639040610000|2021-12-09 09:03:30|49.38|47.18|49.4|47.2|49.4|47.2|49.38|47.18|0
1639040620000|2021-12-09 09:03:40|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1639040630000|2021-12-09 09:03:50|49.46|47.26|49.43|47.23|49.46|47.26|49.43|47.23|0
1639040640000|2021-12-09 09:04:00|49.45|47.25|49.43|47.23|49.45|47.25|49.43|47.23|0
1639040650000|2021-12-09 09:04:10|49.46|47.26|49.46|47.26|49.48|47.28|49.46|47.26|0
1639040660000|2021-12-09 09:04:20|49.48|47.28|49.5|47.3|49.5|47.3|49.48|47.28|0
1639040670000|2021-12-09 09:04:30|49.56|47.36|49.49|47.29|49.56|47.36|49.49|47.29|0
1639040680000|2021-12-09 09:04:40|49.46|47.26|49.43|47.23|49.46|47.26|49.43|47.23|0
1639040690000|2021-12-09 09:04:50|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1639040700000|2021-12-09 09:05:00|49.46|47.26|49.49|47.29|49.49|47.29|49.46|47.26|0
1639040710000|2021-12-09 09:05:10|49.48|47.28|49.46|47.26|49.48|47.28|49.46|47.26|0
1639040720000|2021-12-09 09:05:20|49.43|47.23|49.49|47.29|49.49|47.29|49.43|47.23|0
1639040740000|2021-12-09 09:05:40|49.53|47.33|49.49|47.29|49.53|47.33|49.49|47.29|0
1639040750000|2021-12-09 09:05:50|49.46|47.26|49.43|47.23|49.49|47.29|49.43|47.23|0
1639040760000|2021-12-09 09:06:00|49.36|47.16|49.33|47.13|49.36|47.16|49.33|47.13|0
1639040770000|2021-12-09 09:06:10|49.36|47.16|49.32|47.12|49.36|47.16|49.32|47.12|0
1639040780000|2021-12-09 09:06:20|49.38|47.18|49.38|47.18|49.4|47.2|49.36|47.16|0
1639040790000|2021-12-09 09:06:30|49.43|47.23|49.45|47.25|49.46|47.26|49.43|47.23|0
1639040800000|2021-12-09 09:06:40|49.46|47.26|49.49|47.29|49.49|47.29|49.46|47.26|0
1639040820000|2021-12-09 09:07:00|49.53|47.33|49.54|47.34|49.56|47.36|49.53|47.33|0
1639040830000|2021-12-09 09:07:10|49.46|47.26|49.43|47.23|49.46|47.26|49.43|47.23|0
1639040840000|2021-12-09 09:07:20|49.46|47.26|49.49|47.29|49.49|47.29|49.46|47.26|0
1639040850000|2021-12-09 09:07:30|49.51|47.31|49.56|47.36|49.56|47.36|49.51|47.31|0
1639040860000|2021-12-09 09:07:40|49.59|47.39|49.59|47.39|49.59|47.39|49.56|47.36|0
1639040880000|2021-12-09 09:08:00|49.62|47.42|49.61|47.41|49.62|47.42|49.61|47.41|0
1639040890000|2021-12-09 09:08:10|49.62|47.42|49.62|47.42|49.62|47.42|49.61|47.41|0
1639040900000|2021-12-09 09:08:20|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1639040920000|2021-12-09 09:08:40|49.56|47.36|49.56|47.36|49.57|47.37|49.56|47.36|0
1639040930000|2021-12-09 09:08:50|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1639040940000|2021-12-09 09:09:00|49.56|47.36|49.52|47.32|49.56|47.36|49.52|47.32|0
1639040950000|2021-12-09 09:09:10|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1639040960000|2021-12-09 09:09:20|49.46|47.26|49.43|47.23|49.46|47.26|49.43|47.23|0
1639040970000|2021-12-09 09:09:30|49.44|47.24|49.46|47.26|49.46|47.26|49.43|47.23|0
1639040980000|2021-12-09 09:09:40|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1639040990000|2021-12-09 09:09:50|49.46|47.26|49.65|47.45|49.65|47.45|49.46|47.26|0
1639041000000|2021-12-09 09:10:00|49.62|47.42|49.65|47.45|49.65|47.45|49.62|47.42|0
1639041010000|2021-12-09 09:10:10|49.69|47.49|49.65|47.45|49.72|47.52|49.65|47.45|0
1639041020000|2021-12-09 09:10:20|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1639041030000|2021-12-09 09:10:30|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639041040000|2021-12-09 09:10:40|49.67|47.47|49.72|47.52|49.72|47.52|49.67|47.47|0
1639041050000|2021-12-09 09:10:50|49.7|47.5|49.72|47.52|49.72|47.52|49.7|47.5|0
1639041060000|2021-12-09 09:11:00|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1639041070000|2021-12-09 09:11:10|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1639041080000|2021-12-09 09:11:20|49.72|47.52|49.75|47.55|49.75|47.55|49.72|47.52|0
1639041090000|2021-12-09 09:11:30|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1639041100000|2021-12-09 09:11:40|49.82|47.62|49.82|47.62|49.85|47.65|49.82|47.62|0
1639041110000|2021-12-09 09:11:50|49.78|47.58|49.82|47.62|49.82|47.62|49.75|47.55|0
1639041120000|2021-12-09 09:12:00|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639041130000|2021-12-09 09:12:10|49.72|47.52|49.75|47.55|49.75|47.55|49.69|47.49|0
1639041140000|2021-12-09 09:12:20|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639041150000|2021-12-09 09:12:30|49.8|47.6|49.82|47.62|49.82|47.62|49.78|47.58|0
1639041160000|2021-12-09 09:12:40|49.83|47.63|49.82|47.62|49.83|47.63|49.82|47.62|0
1639041170000|2021-12-09 09:12:50|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1639041180000|2021-12-09 09:13:00|49.78|47.58|49.82|47.62|49.82|47.62|49.78|47.58|0
1639041190000|2021-12-09 09:13:10|49.8|47.6|49.82|47.62|49.82|47.62|49.8|47.6|0
1639041200000|2021-12-09 09:13:20|49.8|47.6|49.8|47.6|49.8|47.6|49.78|47.58|0
1639041210000|2021-12-09 09:13:30|49.82|47.62|49.81|47.61|49.82|47.62|49.81|47.61|0
1639041220000|2021-12-09 09:13:40|49.8|47.6|49.8|47.6|49.8|47.6|49.78|47.58|0
1639041230000|2021-12-09 09:13:50|49.78|47.58|49.81|47.61|49.81|47.61|49.78|47.58|0
1639041240000|2021-12-09 09:14:00|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1639041250000|2021-12-09 09:14:10|49.83|47.63|49.81|47.61|49.85|47.65|49.81|47.61|0
1639041260000|2021-12-09 09:14:20|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1639041270000|2021-12-09 09:14:30|49.88|47.68|49.85|47.65|49.88|47.68|49.85|47.65|0
1639041290000|2021-12-09 09:14:50|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1639041300000|2021-12-09 09:15:00|49.85|47.65|49.78|47.58|49.85|47.65|49.78|47.58|0
1639041310000|2021-12-09 09:15:10|49.75|47.55|49.72|47.52|49.75|47.55|49.72|47.52|0
1639041320000|2021-12-09 09:15:20|49.68|47.48|49.72|47.52|49.72|47.52|49.68|47.48|0
1639041330000|2021-12-09 09:15:30|49.7|47.5|49.67|47.47|49.7|47.5|49.67|47.47|0
1639041340000|2021-12-09 09:15:40|49.65|47.45|49.68|47.48|49.73|47.53|49.65|47.45|0
1639041350000|2021-12-09 09:15:50|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1639041360000|2021-12-09 09:16:00|49.68|47.48|49.62|47.42|49.72|47.52|49.62|47.42|0
1639041370000|2021-12-09 09:16:10|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1639041380000|2021-12-09 09:16:20|49.72|47.52|49.77|47.57|49.77|47.57|49.72|47.52|0
1639041390000|2021-12-09 09:16:30|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1639041400000|2021-12-09 09:16:40|49.7|47.5|49.72|47.52|49.72|47.52|49.7|47.5|0
1639041410000|2021-12-09 09:16:50|49.73|47.53|49.72|47.52|49.73|47.53|49.72|47.52|0
1639041430000|2021-12-09 09:17:10|49.75|47.55|49.72|47.52|49.75|47.55|49.72|47.52|0
1639041440000|2021-12-09 09:17:20|49.75|47.55|49.78|47.58|49.78|47.58|49.75|47.55|0
1639041450000|2021-12-09 09:17:30|49.81|47.61|49.81|47.61|49.81|47.61|49.78|47.58|0
1639041460000|2021-12-09 09:17:40|49.8|47.6|49.81|47.61|49.81|47.61|49.78|47.58|0
1639041470000|2021-12-09 09:17:50|49.78|47.58|49.85|47.65|49.85|47.65|49.78|47.58|0
1639041480000|2021-12-09 09:18:00|49.81|47.61|49.78|47.58|49.81|47.61|49.78|47.58|0
1639041490000|2021-12-09 09:18:10|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639041500000|2021-12-09 09:18:20|49.78|47.58|49.75|47.55|49.78|47.58|49.73|47.53|0
1639041510000|2021-12-09 09:18:30|49.78|47.58|49.75|47.55|49.78|47.58|49.75|47.55|0
1639041520000|2021-12-09 09:18:40|49.73|47.53|49.71|47.51|49.73|47.53|49.71|47.51|0
1639041550000|2021-12-09 09:19:10|49.73|47.53|49.68|47.48|49.73|47.53|49.68|47.48|0
1639041560000|2021-12-09 09:19:20|49.71|47.51|49.68|47.48|49.71|47.51|49.68|47.48|0
1639041570000|2021-12-09 09:19:30|49.71|47.51|49.71|47.51|49.71|47.51|49.68|47.48|0
1639041600000|2021-12-09 09:20:00|49.68|47.48|49.73|47.53|49.73|47.53|49.68|47.48|0
1639041610000|2021-12-09 09:20:10|49.75|47.55|49.71|47.51|49.75|47.55|49.71|47.51|0
1639041630000|2021-12-09 09:20:30|49.73|47.53|49.68|47.48|49.73|47.53|49.68|47.48|0
1639041640000|2021-12-09 09:20:40|49.65|47.45|49.67|47.47|49.67|47.47|49.65|47.45|0
1639041650000|2021-12-09 09:20:50|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639041660000|2021-12-09 09:21:00|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1639041670000|2021-12-09 09:21:10|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1639041680000|2021-12-09 09:21:20|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639041700000|2021-12-09 09:21:40|49.62|47.42|49.49|47.29|49.62|47.42|49.49|47.29|0
1639041710000|2021-12-09 09:21:50|49.52|47.32|49.52|47.32|49.52|47.32|49.5|47.3|0
1639041720000|2021-12-09 09:22:00|49.5|47.3|49.49|47.29|49.5|47.3|49.49|47.29|0
1639041730000|2021-12-09 09:22:10|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1639041740000|2021-12-09 09:22:20|49.47|47.27|49.45|47.25|49.47|47.27|49.45|47.25|0
1639041750000|2021-12-09 09:22:30|49.44|47.24|49.45|47.25|49.45|47.25|49.44|47.24|0
1639041760000|2021-12-09 09:22:40|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1639041770000|2021-12-09 09:22:50|49.45|47.25|49.42|47.22|49.45|47.25|49.42|47.22|0
1639041780000|2021-12-09 09:23:00|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1639041790000|2021-12-09 09:23:10|49.49|47.29|49.45|47.25|49.49|47.29|49.45|47.25|0
1639041800000|2021-12-09 09:23:20|49.49|47.29|49.49|47.29|49.52|47.32|49.49|47.29|0
1639041810000|2021-12-09 09:23:30|49.52|47.32|49.52|47.32|49.52|47.32|49.49|47.29|0
1639041820000|2021-12-09 09:23:40|49.49|47.29|49.45|47.25|49.49|47.29|49.45|47.25|0
1639041830000|2021-12-09 09:23:50|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1639041850000|2021-12-09 09:24:10|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1639041860000|2021-12-09 09:24:20|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1639041900000|2021-12-09 09:25:00|49.44|47.24|49.45|47.25|49.45|47.25|49.44|47.24|0
1639041920000|2021-12-09 09:25:20|49.48|47.28|49.48|47.28|49.48|47.28|49.45|47.25|0
1639041930000|2021-12-09 09:25:30|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1639041940000|2021-12-09 09:25:40|49.48|47.28|49.52|47.32|49.52|47.32|49.48|47.28|0
1639041950000|2021-12-09 09:25:50|49.53|47.33|49.53|47.33|49.55|47.35|49.53|47.33|0
1639041960000|2021-12-09 09:26:00|49.52|47.32|49.52|47.32|49.55|47.35|49.52|47.32|0
1639041970000|2021-12-09 09:26:10|49.55|47.35|49.48|47.28|49.55|47.35|49.48|47.28|0
1639041980000|2021-12-09 09:26:20|49.5|47.3|49.48|47.28|49.5|47.3|49.48|47.28|0
1639041990000|2021-12-09 09:26:30|49.5|47.3|49.5|47.3|49.52|47.32|49.5|47.3|0
1639042000000|2021-12-09 09:26:40|49.48|47.28|49.48|47.28|49.52|47.32|49.45|47.25|0
1639042010000|2021-12-09 09:26:50|49.45|47.25|49.47|47.27|49.47|47.27|49.45|47.25|0
1639042020000|2021-12-09 09:27:00|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1639042040000|2021-12-09 09:27:20|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1639042050000|2021-12-09 09:27:30|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1639042060000|2021-12-09 09:27:40|49.48|47.28|49.48|47.28|49.48|47.28|49.45|47.25|0
1639042070000|2021-12-09 09:27:50|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1639042080000|2021-12-09 09:28:00|49.47|47.27|49.52|47.32|49.52|47.32|49.45|47.25|0
1639042100000|2021-12-09 09:28:20|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1639042110000|2021-12-09 09:28:30|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1639042120000|2021-12-09 09:28:40|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1639042140000|2021-12-09 09:29:00|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1639042150000|2021-12-09 09:29:10|49.45|47.25|49.47|47.27|49.47|47.27|49.45|47.25|0
1639042160000|2021-12-09 09:29:20|49.43|47.23|49.45|47.25|49.45|47.25|49.43|47.23|0
1639042170000|2021-12-09 09:29:30|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1639042180000|2021-12-09 09:29:40|49.45|47.25|49.48|47.28|49.48|47.28|49.45|47.25|0
1639042190000|2021-12-09 09:29:50|49.47|47.27|49.45|47.25|49.47|47.27|49.45|47.25|0
1639042200000|2021-12-09 09:30:00|49.48|47.28|49.43|47.23|49.48|47.28|49.43|47.23|0
1639042210000|2021-12-09 09:30:10|49.42|47.22|49.45|47.25|49.45|47.25|49.42|47.22|0
1639042230000|2021-12-09 09:30:30|49.43|47.23|49.42|47.22|49.43|47.23|49.42|47.22|0
1639042240000|2021-12-09 09:30:40|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1639042250000|2021-12-09 09:30:50|49.45|47.25|49.42|47.22|49.45|47.25|49.42|47.22|0
1639042260000|2021-12-09 09:31:00|49.45|47.25|49.45|47.25|49.47|47.27|49.45|47.25|0
1639042270000|2021-12-09 09:31:10|49.43|47.23|49.38|47.18|49.43|47.23|49.38|47.18|0
1639042280000|2021-12-09 09:31:20|49.45|47.25|49.48|47.28|49.48|47.28|49.45|47.25|0
1639042290000|2021-12-09 09:31:30|49.5|47.3|49.5|47.3|49.51|47.31|49.5|47.3|0
1639042300000|2021-12-09 09:31:40|49.48|47.28|49.48|47.28|49.5|47.3|49.48|47.28|0
1639042310000|2021-12-09 09:31:50|49.45|47.25|49.47|47.27|49.48|47.28|49.45|47.25|0
1639042320000|2021-12-09 09:32:00|49.45|47.25|49.42|47.22|49.45|47.25|49.42|47.22|0
1639042330000|2021-12-09 09:32:10|49.4|47.2|49.38|47.18|49.4|47.2|49.38|47.18|0
1639042340000|2021-12-09 09:32:20|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1639042350000|2021-12-09 09:32:30|49.38|47.18|49.37|47.17|49.38|47.18|49.37|47.17|0
1639042360000|2021-12-09 09:32:40|49.38|47.18|49.29|47.09|49.38|47.18|49.29|47.09|0
1639042370000|2021-12-09 09:32:50|49.32|47.12|49.29|47.09|49.32|47.12|49.29|47.09|0
1639042380000|2021-12-09 09:33:00|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1639042390000|2021-12-09 09:33:10|49.29|47.09|49.25|47.05|49.29|47.09|49.25|47.05|0
1639042400000|2021-12-09 09:33:20|49.22|47.02|49.24|47.04|49.24|47.04|49.22|47.02|0
1639042410000|2021-12-09 09:33:30|49.22|47.02|49.29|47.09|49.29|47.09|49.22|47.02|0
1639042430000|2021-12-09 09:33:50|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639042440000|2021-12-09 09:34:00|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1639042450000|2021-12-09 09:34:10|49.25|47.05|49.22|47.02|49.25|47.05|49.22|47.02|0
1639042460000|2021-12-09 09:34:20|49.21|47.01|49.22|47.02|49.22|47.02|49.21|47.01|0
1639042470000|2021-12-09 09:34:30|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639042490000|2021-12-09 09:34:50|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1639042500000|2021-12-09 09:35:00|49.16|46.96|49.19|46.99|49.19|46.99|49.16|46.96|0
1639042540000|2021-12-09 09:35:40|49.16|46.96|49.16|46.96|49.16|46.96|49.12|46.92|0
1639042550000|2021-12-09 09:35:50|49.19|46.99|49.16|46.96|49.19|46.99|49.16|46.96|0
1639042560000|2021-12-09 09:36:00|49.19|46.99|49.16|46.96|49.19|46.99|49.16|46.96|0
1639042570000|2021-12-09 09:36:10|49.12|46.92|49.16|46.96|49.16|46.96|49.12|46.92|0
1639042580000|2021-12-09 09:36:20|49.12|46.92|49.16|46.96|49.16|46.96|49.12|46.92|0
1639042590000|2021-12-09 09:36:30|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1639042600000|2021-12-09 09:36:40|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1639042610000|2021-12-09 09:36:50|49.14|46.94|49.12|46.92|49.14|46.94|49.12|46.92|0
1639042620000|2021-12-09 09:37:00|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1639042640000|2021-12-09 09:37:20|49.19|46.99|49.22|47.02|49.22|47.02|49.19|46.99|0
1639042650000|2021-12-09 09:37:30|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639042670000|2021-12-09 09:37:50|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1639042680000|2021-12-09 09:38:00|49.22|47.02|49.24|47.04|49.24|47.04|49.22|47.02|0
1639042690000|2021-12-09 09:38:10|49.25|47.05|49.28|47.08|49.28|47.08|49.25|47.05|0
1639042740000|2021-12-09 09:39:00|49.32|47.12|49.28|47.08|49.32|47.12|49.28|47.08|0
1639042760000|2021-12-09 09:39:20|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1639042810000|2021-12-09 09:40:10|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639042830000|2021-12-09 09:40:30|49.35|47.15|49.31|47.11|49.35|47.15|49.31|47.11|0
1639042840000|2021-12-09 09:40:40|49.35|47.15|49.35|47.15|49.35|47.15|49.31|47.11|0
1639042850000|2021-12-09 09:40:50|49.33|47.13|49.35|47.15|49.35|47.15|49.31|47.11|0
1639042860000|2021-12-09 09:41:00|49.36|47.16|49.36|47.16|49.36|47.16|49.35|47.15|0
1639042870000|2021-12-09 09:41:10|49.38|47.18|49.36|47.16|49.38|47.18|49.35|47.15|0
1639042880000|2021-12-09 09:41:20|49.38|47.18|49.35|47.15|49.38|47.18|49.35|47.15|0
1639042890000|2021-12-09 09:41:30|49.31|47.11|49.38|47.18|49.38|47.18|49.31|47.11|0
1639042900000|2021-12-09 09:41:40|49.36|47.16|49.35|47.15|49.36|47.16|49.35|47.15|0
1639042920000|2021-12-09 09:42:00|49.38|47.18|49.38|47.18|49.38|47.18|49.38|47.18|0
1639042930000|2021-12-09 09:42:10|49.41|47.21|49.35|47.15|49.41|47.21|49.35|47.15|0
1639042940000|2021-12-09 09:42:20|49.31|47.11|49.28|47.08|49.31|47.11|49.25|47.05|0
1639042960000|2021-12-09 09:42:40|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1639042990000|2021-12-09 09:43:10|49.3|47.1|49.31|47.11|49.31|47.11|49.28|47.08|0
1639043000000|2021-12-09 09:43:20|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1639043050000|2021-12-09 09:44:10|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639043060000|2021-12-09 09:44:20|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1639043100000|2021-12-09 09:45:00|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639043120000|2021-12-09 09:45:20|49.36|47.16|49.36|47.16|49.36|47.16|49.34|47.14|0
1639043130000|2021-12-09 09:45:30|49.38|47.18|49.34|47.14|49.38|47.18|49.34|47.14|0
1639043160000|2021-12-09 09:46:00|49.33|47.13|49.3|47.1|49.33|47.13|49.3|47.1|0
1639043170000|2021-12-09 09:46:10|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639043190000|2021-12-09 09:46:30|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1639043260000|2021-12-09 09:47:40|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1639043270000|2021-12-09 09:47:50|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1639043280000|2021-12-09 09:48:00|49.25|47.05|49.28|47.08|49.28|47.08|49.25|47.05|0
1639043300000|2021-12-09 09:48:20|49.3|47.1|49.28|47.08|49.3|47.1|49.28|47.08|0
1639043310000|2021-12-09 09:48:30|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1639043320000|2021-12-09 09:48:40|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639043360000|2021-12-09 09:49:20|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1639043400000|2021-12-09 09:50:00|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639043420000|2021-12-09 09:50:20|49.34|47.14|49.31|47.11|49.34|47.14|49.31|47.11|0
1639043440000|2021-12-09 09:50:40|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639043450000|2021-12-09 09:50:50|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639043470000|2021-12-09 09:51:10|49.33|47.13|49.31|47.11|49.33|47.13|49.31|47.11|0
1639043500000|2021-12-09 09:51:40|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639043510000|2021-12-09 09:51:50|49.31|47.11|49.34|47.14|49.34|47.14|49.31|47.11|0
1639043520000|2021-12-09 09:52:00|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1639043540000|2021-12-09 09:52:20|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1639043550000|2021-12-09 09:52:30|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639043570000|2021-12-09 09:52:50|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639043600000|2021-12-09 09:53:20|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639043610000|2021-12-09 09:53:30|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1639043620000|2021-12-09 09:53:40|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639043630000|2021-12-09 09:53:50|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1639043640000|2021-12-09 09:54:00|49.26|47.06|49.31|47.11|49.31|47.11|49.26|47.06|0
1639043650000|2021-12-09 09:54:10|49.28|47.08|49.31|47.11|49.31|47.11|49.28|47.08|0
1639043660000|2021-12-09 09:54:20|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639043720000|2021-12-09 09:55:20|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639043730000|2021-12-09 09:55:30|49.34|47.14|49.34|47.14|49.34|47.14|49.34|47.14|0
1639043760000|2021-12-09 09:56:00|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639043790000|2021-12-09 09:56:30|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1639043800000|2021-12-09 09:56:40|49.44|47.24|49.45|47.25|49.45|47.25|49.44|47.24|0
1639043810000|2021-12-09 09:56:50|49.44|47.24|49.44|47.24|49.47|47.27|49.44|47.24|0
1639043820000|2021-12-09 09:57:00|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1639043830000|2021-12-09 09:57:10|49.44|47.24|49.47|47.27|49.47|47.27|49.44|47.24|0
1639043840000|2021-12-09 09:57:20|49.44|47.24|49.44|47.24|49.44|47.24|49.4|47.2|0
1639043870000|2021-12-09 09:57:50|49.4|47.2|49.4|47.2|49.44|47.24|49.4|47.2|0
1639043880000|2021-12-09 09:58:00|49.44|47.24|49.4|47.2|49.44|47.24|49.4|47.2|0
1639043930000|2021-12-09 09:58:50|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1639043960000|2021-12-09 09:59:20|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1639043980000|2021-12-09 09:59:40|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639043990000|2021-12-09 09:59:50|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1639044000000|2021-12-09 10:00:00|49.39|47.19|49.4|47.2|49.4|47.2|49.39|47.19|0
1639044030000|2021-12-09 10:00:30|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1639044040000|2021-12-09 10:00:40|49.4|47.2|49.43|47.23|49.43|47.23|49.4|47.2|0
1639044060000|2021-12-09 10:01:00|49.42|47.22|49.4|47.2|49.42|47.22|49.37|47.17|0
1639044090000|2021-12-09 10:01:30|49.43|47.23|49.4|47.2|49.43|47.23|49.4|47.2|0
1639044100000|2021-12-09 10:01:40|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639044110000|2021-12-09 10:01:50|49.39|47.19|49.37|47.17|49.4|47.2|49.37|47.17|0
1639044130000|2021-12-09 10:02:10|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1639044160000|2021-12-09 10:02:40|49.46|47.26|49.43|47.23|49.46|47.26|49.43|47.23|0
1639044170000|2021-12-09 10:02:50|49.48|47.28|49.5|47.3|49.5|47.3|49.48|47.28|0
1639044180000|2021-12-09 10:03:00|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1639044190000|2021-12-09 10:03:10|49.56|47.36|49.63|47.43|49.63|47.43|49.56|47.36|0
1639044200000|2021-12-09 10:03:20|49.59|47.39|49.63|47.43|49.63|47.43|49.59|47.39|0
1639044210000|2021-12-09 10:03:30|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639044220000|2021-12-09 10:03:40|49.69|47.49|49.72|47.52|49.76|47.56|49.69|47.49|0
1639044230000|2021-12-09 10:03:50|49.76|47.56|49.76|47.56|49.76|47.56|49.72|47.52|0
1639044240000|2021-12-09 10:04:00|49.74|47.54|49.76|47.56|49.76|47.56|49.74|47.54|0
1639044260000|2021-12-09 10:04:20|49.79|47.59|49.72|47.52|49.79|47.59|49.72|47.52|0
1639044270000|2021-12-09 10:04:30|49.66|47.46|49.72|47.52|49.72|47.52|49.66|47.46|0
1639044280000|2021-12-09 10:04:40|49.76|47.56|49.72|47.52|49.76|47.56|49.72|47.52|0
1639044290000|2021-12-09 10:04:50|49.76|47.56|49.74|47.54|49.76|47.56|49.74|47.54|0
1639044300000|2021-12-09 10:05:00|49.72|47.52|49.69|47.49|49.72|47.52|49.69|47.49|0
1639044310000|2021-12-09 10:05:10|49.71|47.51|49.69|47.49|49.71|47.51|49.69|47.49|0
1639044320000|2021-12-09 10:05:20|49.72|47.52|49.71|47.51|49.72|47.52|49.71|47.51|0
1639044330000|2021-12-09 10:05:30|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1639044340000|2021-12-09 10:05:40|49.76|47.56|49.76|47.56|49.76|47.56|49.74|47.54|0
1639044350000|2021-12-09 10:05:50|49.72|47.52|49.76|47.56|49.76|47.56|49.72|47.52|0
1639044360000|2021-12-09 10:06:00|49.74|47.54|49.76|47.56|49.76|47.56|49.74|47.54|0
1639044370000|2021-12-09 10:06:10|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639044380000|2021-12-09 10:06:20|49.77|47.57|49.71|47.51|49.79|47.59|49.71|47.51|0
1639044390000|2021-12-09 10:06:30|49.72|47.52|49.76|47.56|49.76|47.56|49.72|47.52|0
1639044400000|2021-12-09 10:06:40|49.75|47.55|49.82|47.62|49.82|47.62|49.75|47.55|0
1639044410000|2021-12-09 10:06:50|49.89|47.69|49.89|47.69|49.89|47.69|49.87|47.67|0
1639044420000|2021-12-09 10:07:00|49.87|47.67|49.85|47.65|49.87|47.67|49.82|47.62|0
1639044430000|2021-12-09 10:07:10|49.82|47.62|49.84|47.64|49.85|47.65|49.82|47.62|0
1639044440000|2021-12-09 10:07:20|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1639044450000|2021-12-09 10:07:30|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1639044460000|2021-12-09 10:07:40|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1639044470000|2021-12-09 10:07:50|49.8|47.6|49.82|47.62|49.82|47.62|49.8|47.6|0
1639044480000|2021-12-09 10:08:00|49.85|47.65|49.88|47.68|49.88|47.68|49.85|47.65|0
1639044490000|2021-12-09 10:08:10|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639044500000|2021-12-09 10:08:20|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1639044510000|2021-12-09 10:08:30|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1639044520000|2021-12-09 10:08:40|50|47.8|49.98|47.78|50|47.8|49.98|47.78|0
1639044530000|2021-12-09 10:08:50|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1639044540000|2021-12-09 10:09:00|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1639044550000|2021-12-09 10:09:10|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1639044560000|2021-12-09 10:09:20|50|47.8|50.01|47.81|50.01|47.81|50|47.8|0
1639044570000|2021-12-09 10:09:30|50|47.8|49.98|47.78|50.01|47.81|49.98|47.78|0
1639044580000|2021-12-09 10:09:40|49.95|47.75|50.01|47.81|50.01|47.81|49.95|47.75|0
1639044590000|2021-12-09 10:09:50|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1639044600000|2021-12-09 10:10:00|50|47.8|49.92|47.72|50|47.8|49.92|47.72|0
1639044610000|2021-12-09 10:10:10|49.95|47.75|49.92|47.72|49.95|47.75|49.92|47.72|0
1639044620000|2021-12-09 10:10:20|49.9|47.7|49.92|47.72|49.92|47.72|49.9|47.7|0
1639044630000|2021-12-09 10:10:30|49.88|47.68|49.92|47.72|49.92|47.72|49.88|47.68|0
1639044640000|2021-12-09 10:10:40|49.88|47.68|49.92|47.72|49.92|47.72|49.88|47.68|0
1639044650000|2021-12-09 10:10:50|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639044660000|2021-12-09 10:11:00|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1639044670000|2021-12-09 10:11:10|49.95|47.75|49.95|47.75|49.98|47.78|49.95|47.75|0
1639044680000|2021-12-09 10:11:20|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1639044690000|2021-12-09 10:11:30|49.96|47.76|49.95|47.75|49.96|47.76|49.95|47.75|0
1639044700000|2021-12-09 10:11:40|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1639044710000|2021-12-09 10:11:50|49.92|47.72|49.92|47.72|49.95|47.75|49.92|47.72|0
1639044720000|2021-12-09 10:12:00|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1639044740000|2021-12-09 10:12:20|49.85|47.65|49.9|47.7|49.9|47.7|49.85|47.65|0
1639044750000|2021-12-09 10:12:30|49.91|47.71|49.88|47.68|49.91|47.71|49.88|47.68|0
1639044760000|2021-12-09 10:12:40|49.85|47.65|49.82|47.62|49.85|47.65|49.82|47.62|0
1639044780000|2021-12-09 10:13:00|49.85|47.65|49.88|47.68|49.88|47.68|49.85|47.65|0
1639044790000|2021-12-09 10:13:10|49.87|47.67|49.88|47.68|49.88|47.68|49.87|47.67|0
1639044800000|2021-12-09 10:13:20|49.87|47.67|49.88|47.68|49.88|47.68|49.87|47.67|0
1639044810000|2021-12-09 10:13:30|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1639044820000|2021-12-09 10:13:40|49.9|47.7|49.9|47.7|49.91|47.71|49.88|47.68|0
1639044830000|2021-12-09 10:13:50|50.01|47.81|50.04|47.84|50.04|47.84|50.01|47.81|0
1639044840000|2021-12-09 10:14:00|50.01|47.81|49.91|47.71|50.01|47.81|49.91|47.71|0
1639044850000|2021-12-09 10:14:10|49.95|47.75|49.93|47.73|49.95|47.75|49.93|47.73|0
1639044860000|2021-12-09 10:14:20|49.91|47.71|49.95|47.75|49.95|47.75|49.88|47.68|0
1639044870000|2021-12-09 10:14:30|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1639044890000|2021-12-09 10:14:50|50.08|47.88|50.11|47.91|50.11|47.91|50.08|47.88|0
1639044900000|2021-12-09 10:15:00|50.04|47.84|49.98|47.78|50.04|47.84|49.98|47.78|0
1639044910000|2021-12-09 10:15:10|50.01|47.81|50.04|47.84|50.04|47.84|50|47.8|0
1639044920000|2021-12-09 10:15:20|49.98|47.78|49.88|47.68|49.98|47.78|49.88|47.68|0
1639044930000|2021-12-09 10:15:30|49.91|47.71|49.91|47.71|49.95|47.75|49.91|47.71|0
1639044940000|2021-12-09 10:15:40|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639044950000|2021-12-09 10:15:50|49.96|47.76|50.01|47.81|50.01|47.81|49.96|47.76|0
1639044960000|2021-12-09 10:16:00|49.98|47.78|49.98|47.78|49.98|47.78|49.95|47.75|0
1639044970000|2021-12-09 10:16:10|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1639044980000|2021-12-09 10:16:20|49.25|47.05|49.18|46.98|49.25|47.05|49.18|46.98|0
1639044990000|2021-12-09 10:16:30|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639045000000|2021-12-09 10:16:40|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1639045010000|2021-12-09 10:16:50|49.18|46.98|49.18|46.98|49.22|47.02|49.18|46.98|0
1639045020000|2021-12-09 10:17:00|49.22|47.02|49.28|47.08|49.28|47.08|49.22|47.02|0
1639045040000|2021-12-09 10:17:20|49.31|47.11|49.35|47.15|49.35|47.15|49.31|47.11|0
1639045050000|2021-12-09 10:17:30|49.31|47.11|49.35|47.15|49.35|47.15|49.31|47.11|0
1639045070000|2021-12-09 10:17:50|49.38|47.18|49.38|47.18|49.38|47.18|49.38|47.18|0
1639045080000|2021-12-09 10:18:00|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1639045090000|2021-12-09 10:18:10|49.33|47.13|49.31|47.11|49.33|47.13|49.31|47.11|0
1639045100000|2021-12-09 10:18:20|49.28|47.08|49.35|47.15|49.35|47.15|49.28|47.08|0
1639045110000|2021-12-09 10:18:30|49.34|47.14|49.38|47.18|49.38|47.18|49.34|47.14|0
1639045120000|2021-12-09 10:18:40|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1639045130000|2021-12-09 10:18:50|49.54|47.34|49.51|47.31|49.54|47.34|49.51|47.31|0
1639045140000|2021-12-09 10:19:00|49.54|47.34|49.61|47.41|49.61|47.41|49.51|47.31|0
1639045150000|2021-12-09 10:19:10|49.64|47.44|49.67|47.47|49.67|47.47|49.64|47.44|0
1639045170000|2021-12-09 10:19:30|49.77|47.57|49.74|47.54|49.77|47.57|49.74|47.54|0
1639045180000|2021-12-09 10:19:40|49.83|47.63|49.82|47.62|49.83|47.63|49.8|47.6|0
1639045190000|2021-12-09 10:19:50|49.8|47.6|49.8|47.6|49.83|47.63|49.8|47.6|0
1639045200000|2021-12-09 10:20:00|49.92|47.72|49.83|47.63|49.92|47.72|49.83|47.63|0
1639045210000|2021-12-09 10:20:10|49.87|47.67|49.8|47.6|49.87|47.67|49.8|47.6|0
1639045220000|2021-12-09 10:20:20|49.74|47.54|49.72|47.52|49.74|47.54|49.7|47.5|0
1639045230000|2021-12-09 10:20:30|49.74|47.54|49.77|47.57|49.77|47.57|49.7|47.5|0
1639045240000|2021-12-09 10:20:40|49.78|47.58|49.77|47.57|49.78|47.58|49.77|47.57|0
1639045250000|2021-12-09 10:20:50|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1639045260000|2021-12-09 10:21:00|49.75|47.55|49.7|47.5|49.77|47.57|49.7|47.5|0
1639045270000|2021-12-09 10:21:10|49.72|47.52|49.67|47.47|49.72|47.52|49.67|47.47|0
1639045280000|2021-12-09 10:21:20|49.7|47.5|49.67|47.47|49.7|47.5|49.67|47.47|0
1639045290000|2021-12-09 10:21:30|49.7|47.5|49.64|47.44|49.7|47.5|49.64|47.44|0
1639045300000|2021-12-09 10:21:40|49.62|47.42|49.6|47.4|49.62|47.42|49.6|47.4|0
1639045310000|2021-12-09 10:21:50|49.64|47.44|49.6|47.4|49.64|47.44|49.6|47.4|0
1639045320000|2021-12-09 10:22:00|49.73|47.53|49.77|47.57|49.77|47.57|49.73|47.53|0
1639045330000|2021-12-09 10:22:10|49.75|47.55|49.77|47.57|49.8|47.6|49.73|47.53|0
1639045340000|2021-12-09 10:22:20|49.78|47.58|50.29|48.09|50.29|48.09|49.78|47.58|0
1639045350000|2021-12-09 10:22:30|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1639045360000|2021-12-09 10:22:40|50.43|48.23|50.4|48.2|50.43|48.23|50.4|48.2|0
1639045370000|2021-12-09 10:22:50|50.37|48.17|50.35|48.15|50.37|48.17|50.33|48.13|0
1639045380000|2021-12-09 10:23:00|50.37|48.17|50.4|48.2|50.4|48.2|50.37|48.17|0
1639045390000|2021-12-09 10:23:10|50.45|48.25|50.46|48.26|50.46|48.26|50.45|48.25|0
1639045400000|2021-12-09 10:23:20|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1639045410000|2021-12-09 10:23:30|50.37|48.17|50.46|48.26|50.46|48.26|50.37|48.17|0
1639045420000|2021-12-09 10:23:40|50.48|48.28|50.5|48.3|50.5|48.3|50.48|48.28|0
1639045460000|2021-12-09 10:24:20|50.46|48.26|50.4|48.2|50.46|48.26|50.4|48.2|0
1639045470000|2021-12-09 10:24:30|50.36|48.16|50.4|48.2|50.4|48.2|50.36|48.16|0
1639045480000|2021-12-09 10:24:40|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1639045490000|2021-12-09 10:24:50|50.4|48.2|50.36|48.16|50.4|48.2|50.36|48.16|0
1639045500000|2021-12-09 10:25:00|50.38|48.18|50.36|48.16|50.4|48.2|50.36|48.16|0
1639045510000|2021-12-09 10:25:10|50.43|48.23|50.4|48.2|50.43|48.23|50.4|48.2|0
1639045530000|2021-12-09 10:25:30|50.41|48.21|50.4|48.2|50.41|48.21|50.4|48.2|0
1639045540000|2021-12-09 10:25:40|50.36|48.16|50.3|48.1|50.36|48.16|50.3|48.1|0
1639045550000|2021-12-09 10:25:50|50.33|48.13|50.33|48.13|50.33|48.13|50.33|48.13|0
1639045560000|2021-12-09 10:26:00|50.3|48.1|50.27|48.07|50.3|48.1|50.27|48.07|0
1639045570000|2021-12-09 10:26:10|50.23|48.03|50.26|48.06|50.26|48.06|50.23|48.03|0
1639045580000|2021-12-09 10:26:20|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1639045590000|2021-12-09 10:26:30|50.3|48.1|50.2|48|50.3|48.1|50.2|48|0
1639045600000|2021-12-09 10:26:40|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1639045610000|2021-12-09 10:26:50|50.13|47.93|50.2|48|50.2|48|50.13|47.93|0
1639045620000|2021-12-09 10:27:00|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1639045630000|2021-12-09 10:27:10|50.18|47.98|50.2|48|50.2|48|50.18|47.98|0
1639045650000|2021-12-09 10:27:30|50.22|48.02|50.23|48.03|50.23|48.03|50.2|48|0
1639045660000|2021-12-09 10:27:40|50.28|48.08|50.26|48.06|50.3|48.1|50.26|48.06|0
1639045680000|2021-12-09 10:28:00|50.31|48.11|50.33|48.13|50.33|48.13|50.3|48.1|0
1639045700000|2021-12-09 10:28:20|50.3|48.1|50.26|48.06|50.3|48.1|50.26|48.06|0
1639045710000|2021-12-09 10:28:30|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1639045720000|2021-12-09 10:28:40|50.36|48.16|50.4|48.2|50.4|48.2|50.36|48.16|0
1639045730000|2021-12-09 10:28:50|50.38|48.18|50.35|48.15|50.38|48.18|50.33|48.13|0
1639045740000|2021-12-09 10:29:00|50.33|48.13|50.28|48.08|50.33|48.13|50.28|48.08|0
1639045750000|2021-12-09 10:29:10|50.3|48.1|50.23|48.03|50.3|48.1|50.23|48.03|0
1639045760000|2021-12-09 10:29:20|50.2|48|50.2|48|50.2|48|50.16|47.96|0
1639045770000|2021-12-09 10:29:30|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1639045800000|2021-12-09 10:30:00|50.25|48.05|50.23|48.03|50.25|48.05|50.23|48.03|0
1639045810000|2021-12-09 10:30:10|50.21|48.01|50.23|48.03|50.23|48.03|50.21|48.01|0
1639045820000|2021-12-09 10:30:20|50.2|48|50.13|47.93|50.2|48|50.13|47.93|0
1639045830000|2021-12-09 10:30:30|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1639045840000|2021-12-09 10:30:40|50.12|47.92|50.12|47.92|50.13|47.93|50.1|47.9|0
1639045850000|2021-12-09 10:30:50|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1639045860000|2021-12-09 10:31:00|50.13|47.93|50.16|47.96|50.16|47.96|50.13|47.93|0
1639045870000|2021-12-09 10:31:10|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1639045880000|2021-12-09 10:31:20|50.12|47.92|50.07|47.87|50.12|47.92|50.07|47.87|0
1639045890000|2021-12-09 10:31:30|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1639045900000|2021-12-09 10:31:40|50|47.8|49.97|47.77|50|47.8|49.97|47.77|0
1639045910000|2021-12-09 10:31:50|49.98|47.78|50|47.8|50.03|47.83|49.97|47.77|0
1639045920000|2021-12-09 10:32:00|50.02|47.82|50|47.8|50.02|47.82|50|47.8|0
1639045930000|2021-12-09 10:32:10|49.97|47.77|50|47.8|50|47.8|49.97|47.77|0
1639045940000|2021-12-09 10:32:20|50.03|47.83|50.06|47.86|50.06|47.86|50.03|47.83|0
1639045950000|2021-12-09 10:32:30|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1639045960000|2021-12-09 10:32:40|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1639045970000|2021-12-09 10:32:50|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1639045980000|2021-12-09 10:33:00|50.06|47.86|50.13|47.93|50.13|47.93|50.06|47.86|0
1639045990000|2021-12-09 10:33:10|50.1|47.9|50.13|47.93|50.13|47.93|50.1|47.9|0
1639046000000|2021-12-09 10:33:20|50.1|47.9|50.16|47.96|50.16|47.96|50.1|47.9|0
1639046020000|2021-12-09 10:33:40|50.2|48|50.2|48|50.2|48|50.2|48|0
1639046030000|2021-12-09 10:33:50|50.16|47.96|50.13|47.93|50.16|47.96|50.13|47.93|0
1639046040000|2021-12-09 10:34:00|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1639046050000|2021-12-09 10:34:10|50.1|47.9|50.11|47.91|50.11|47.91|50.1|47.9|0
1639046060000|2021-12-09 10:34:20|50.15|47.95|50.2|48|50.2|48|50.15|47.95|0
1639046070000|2021-12-09 10:34:30|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1639046090000|2021-12-09 10:34:50|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1639046100000|2021-12-09 10:35:00|50.16|47.96|50.16|47.96|50.16|47.96|50.13|47.93|0
1639046110000|2021-12-09 10:35:10|50.15|47.95|50.06|47.86|50.15|47.95|50.06|47.86|0
1639046120000|2021-12-09 10:35:20|50.03|47.83|50.03|47.83|50.03|47.83|50.02|47.82|0
1639046130000|2021-12-09 10:35:30|50|47.8|50|47.8|50|47.8|50|47.8|0
1639046140000|2021-12-09 10:35:40|49.97|47.77|49.97|47.77|49.97|47.77|49.93|47.73|0
1639046160000|2021-12-09 10:36:00|49.95|47.75|50|47.8|50|47.8|49.95|47.75|0
1639046190000|2021-12-09 10:36:30|49.93|47.73|49.96|47.76|49.96|47.76|49.93|47.73|0
1639046200000|2021-12-09 10:36:40|49.98|47.78|49.96|47.76|49.98|47.78|49.96|47.76|0
1639046210000|2021-12-09 10:36:50|50|47.8|50.03|47.83|50.03|47.83|50|47.8|0
1639046220000|2021-12-09 10:37:00|50.06|47.86|50.05|47.85|50.06|47.86|50.05|47.85|0
1639046230000|2021-12-09 10:37:10|50.03|47.83|49.93|47.73|50.03|47.83|49.93|47.73|0
1639046250000|2021-12-09 10:37:30|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1639046260000|2021-12-09 10:37:40|49.93|47.73|49.92|47.72|49.93|47.73|49.92|47.72|0
1639046270000|2021-12-09 10:37:50|49.93|47.73|49.9|47.7|49.93|47.73|49.9|47.7|0
1639046280000|2021-12-09 10:38:00|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1639046290000|2021-12-09 10:38:10|49.93|47.73|49.9|47.7|49.93|47.73|49.9|47.7|0
1639046300000|2021-12-09 10:38:20|49.93|47.73|49.9|47.7|49.93|47.73|49.9|47.7|0
1639046310000|2021-12-09 10:38:30|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1639046320000|2021-12-09 10:38:40|49.88|47.68|49.87|47.67|49.88|47.68|49.87|47.67|0
1639046330000|2021-12-09 10:38:50|49.85|47.65|49.87|47.67|49.87|47.67|49.85|47.65|0
1639046350000|2021-12-09 10:39:10|49.93|47.73|49.93|47.73|49.96|47.76|49.93|47.73|0
1639046360000|2021-12-09 10:39:20|49.98|47.78|49.96|47.76|49.98|47.78|49.96|47.76|0
1639046370000|2021-12-09 10:39:30|49.93|47.73|49.96|47.76|49.96|47.76|49.93|47.73|0
1639046380000|2021-12-09 10:39:40|49.98|47.78|49.96|47.76|49.98|47.78|49.96|47.76|0
1639046390000|2021-12-09 10:39:50|49.98|47.78|49.96|47.76|49.98|47.78|49.96|47.76|0
1639046400000|2021-12-09 10:40:00|49.9|47.7|49.93|47.73|49.93|47.73|49.9|47.7|0
1639046410000|2021-12-09 10:40:10|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1639046420000|2021-12-09 10:40:20|49.98|47.78|50|47.8|50|47.8|49.98|47.78|0
1639046430000|2021-12-09 10:40:30|49.98|47.78|49.93|47.73|49.98|47.78|49.93|47.73|0
1639046440000|2021-12-09 10:40:40|49.9|47.7|49.86|47.66|49.9|47.7|49.83|47.63|0
1639046460000|2021-12-09 10:41:00|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1639046470000|2021-12-09 10:41:10|49.86|47.66|49.9|47.7|49.9|47.7|49.86|47.66|0
1639046490000|2021-12-09 10:41:30|49.91|47.71|49.93|47.73|49.93|47.73|49.9|47.7|0
1639046510000|2021-12-09 10:41:50|49.95|47.75|50.03|47.83|50.03|47.83|49.95|47.75|0
1639046520000|2021-12-09 10:42:00|49.99|47.79|50.03|47.83|50.03|47.83|49.99|47.79|0
1639046530000|2021-12-09 10:42:10|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1639046540000|2021-12-09 10:42:20|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1639046550000|2021-12-09 10:42:30|50.01|47.81|49.99|47.79|50.03|47.83|49.99|47.79|0
1639046560000|2021-12-09 10:42:40|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1639046570000|2021-12-09 10:42:50|50.06|47.86|50.03|47.83|50.06|47.86|50.03|47.83|0
1639046580000|2021-12-09 10:43:00|49.96|47.76|49.96|47.76|49.96|47.76|49.95|47.75|0
1639046590000|2021-12-09 10:43:10|49.93|47.73|49.96|47.76|49.96|47.76|49.93|47.73|0
1639046600000|2021-12-09 10:43:20|49.98|47.78|49.99|47.79|49.99|47.79|49.98|47.78|0
1639046610000|2021-12-09 10:43:30|49.98|47.78|49.96|47.76|49.98|47.78|49.96|47.76|0
1639046620000|2021-12-09 10:43:40|49.98|47.78|49.96|47.76|49.99|47.79|49.96|47.76|0
1639046630000|2021-12-09 10:43:50|49.93|47.73|49.96|47.76|49.96|47.76|49.93|47.73|0
1639046640000|2021-12-09 10:44:00|49.93|47.73|49.9|47.7|49.93|47.73|49.9|47.7|0
1639046650000|2021-12-09 10:44:10|49.91|47.71|49.93|47.73|49.93|47.73|49.91|47.71|0
1639046660000|2021-12-09 10:44:20|49.94|47.74|49.96|47.76|49.96|47.76|49.94|47.74|0
1639046670000|2021-12-09 10:44:30|49.93|47.73|49.9|47.7|49.93|47.73|49.9|47.7|0
1639046680000|2021-12-09 10:44:40|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1639046690000|2021-12-09 10:44:50|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1639046700000|2021-12-09 10:45:00|49.8|47.6|49.83|47.63|49.83|47.63|49.8|47.6|0
1639046710000|2021-12-09 10:45:10|49.88|47.68|49.86|47.66|49.89|47.69|49.86|47.66|0
1639046720000|2021-12-09 10:45:20|49.88|47.68|49.88|47.68|49.89|47.69|49.88|47.68|0
1639046730000|2021-12-09 10:45:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1639046740000|2021-12-09 10:45:40|49.93|47.73|49.89|47.69|49.93|47.73|49.89|47.69|0
1639046760000|2021-12-09 10:46:00|49.88|47.68|49.89|47.69|49.89|47.69|49.88|47.68|0
1639046800000|2021-12-09 10:46:40|49.91|47.71|49.89|47.69|49.91|47.71|49.89|47.69|0
1639046810000|2021-12-09 10:46:50|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1639046820000|2021-12-09 10:47:00|49.93|47.73|49.89|47.69|49.93|47.73|49.89|47.69|0
1639046830000|2021-12-09 10:47:10|49.93|47.73|49.91|47.71|49.93|47.73|49.91|47.71|0
1639046840000|2021-12-09 10:47:20|49.88|47.68|49.88|47.68|49.89|47.69|49.88|47.68|0
1639046850000|2021-12-09 10:47:30|49.89|47.69|49.86|47.66|49.89|47.69|49.86|47.66|0
1639046870000|2021-12-09 10:47:50|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1639046880000|2021-12-09 10:48:00|49.91|47.71|49.89|47.69|49.91|47.71|49.89|47.69|0
1639046910000|2021-12-09 10:48:30|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1639046940000|2021-12-09 10:49:00|49.91|47.71|49.89|47.69|49.91|47.71|49.89|47.69|0
1639046950000|2021-12-09 10:49:10|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1639046980000|2021-12-09 10:49:40|49.94|47.74|49.96|47.76|49.97|47.77|49.94|47.74|0
1639046990000|2021-12-09 10:49:50|49.94|47.74|49.94|47.74|49.96|47.76|49.94|47.74|0
1639047000000|2021-12-09 10:50:00|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1639047010000|2021-12-09 10:50:10|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1639047050000|2021-12-09 10:50:50|49.91|47.71|49.83|47.63|49.92|47.72|49.83|47.63|0
1639047070000|2021-12-09 10:51:10|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1639047090000|2021-12-09 10:51:30|49.84|47.64|49.81|47.61|49.86|47.66|49.81|47.61|0
1639047100000|2021-12-09 10:51:40|49.79|47.59|49.81|47.61|49.83|47.63|49.79|47.59|0
1639047110000|2021-12-09 10:51:50|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639047120000|2021-12-09 10:52:00|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639047130000|2021-12-09 10:52:10|49.79|47.59|49.78|47.58|49.79|47.59|49.78|47.58|0
1639047140000|2021-12-09 10:52:20|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639047160000|2021-12-09 10:52:40|49.78|47.58|49.81|47.61|49.81|47.61|49.78|47.58|0
1639047170000|2021-12-09 10:52:50|49.79|47.59|49.83|47.63|49.83|47.63|49.79|47.59|0
1639047180000|2021-12-09 10:53:00|49.84|47.64|49.83|47.63|49.84|47.64|49.83|47.63|0
1639047190000|2021-12-09 10:53:10|49.86|47.66|49.83|47.63|49.86|47.66|49.83|47.63|0
1639047200000|2021-12-09 10:53:20|49.81|47.61|49.83|47.63|49.83|47.63|49.81|47.61|0
1639047210000|2021-12-09 10:53:30|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1639047230000|2021-12-09 10:53:50|49.84|47.64|49.87|47.67|49.87|47.67|49.84|47.64|0
1639047240000|2021-12-09 10:54:00|49.86|47.66|49.86|47.66|49.86|47.66|49.83|47.63|0
1639047250000|2021-12-09 10:54:10|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1639047260000|2021-12-09 10:54:20|49.86|47.66|49.87|47.67|49.87|47.67|49.86|47.66|0
1639047270000|2021-12-09 10:54:30|49.86|47.66|49.81|47.61|49.86|47.66|49.81|47.61|0
1639047280000|2021-12-09 10:54:40|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639047310000|2021-12-09 10:55:10|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1639047320000|2021-12-09 10:55:20|49.84|47.64|49.86|47.66|49.86|47.66|49.84|47.64|0
1639047330000|2021-12-09 10:55:30|49.84|47.64|49.82|47.62|49.84|47.64|49.82|47.62|0
1639047340000|2021-12-09 10:55:40|49.81|47.61|49.79|47.59|49.81|47.61|49.79|47.59|0
1639047350000|2021-12-09 10:55:50|49.76|47.56|49.81|47.61|49.81|47.61|49.76|47.56|0
1639047360000|2021-12-09 10:56:00|49.79|47.59|49.79|47.59|49.81|47.61|49.79|47.59|0
1639047370000|2021-12-09 10:56:10|49.78|47.58|49.76|47.56|49.78|47.58|49.76|47.56|0
1639047380000|2021-12-09 10:56:20|49.81|47.61|49.81|47.61|49.81|47.61|49.79|47.59|0
1639047390000|2021-12-09 10:56:30|49.82|47.62|49.89|47.69|49.89|47.69|49.82|47.62|0
1639047400000|2021-12-09 10:56:40|49.91|47.71|49.94|47.74|49.94|47.74|49.91|47.71|0
1639047410000|2021-12-09 10:56:50|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639047420000|2021-12-09 10:57:00|49.94|47.74|49.92|47.72|49.94|47.74|49.92|47.72|0
1639047450000|2021-12-09 10:57:30|49.94|47.74|49.94|47.74|49.94|47.74|49.92|47.72|0
1639047460000|2021-12-09 10:57:40|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639047470000|2021-12-09 10:57:50|49.97|47.77|49.99|47.79|49.99|47.79|49.97|47.77|0
1639047480000|2021-12-09 10:58:00|49.97|47.77|49.99|47.79|49.99|47.79|49.97|47.77|0
1639047490000|2021-12-09 10:58:10|49.95|47.75|49.97|47.77|49.97|47.77|49.95|47.75|0
1639047500000|2021-12-09 10:58:20|49.99|47.79|49.97|47.77|49.99|47.79|49.95|47.75|0
1639047510000|2021-12-09 10:58:30|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1639047520000|2021-12-09 10:58:40|49.95|47.75|49.95|47.75|49.97|47.77|49.95|47.75|0
1639047530000|2021-12-09 10:58:50|49.97|47.77|49.97|47.77|49.97|47.77|49.95|47.75|0
1639047540000|2021-12-09 10:59:00|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1639047550000|2021-12-09 10:59:10|49.94|47.74|49.95|47.75|49.95|47.75|49.94|47.74|0
1639047560000|2021-12-09 10:59:20|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1639047570000|2021-12-09 10:59:30|49.92|47.72|49.94|47.74|49.94|47.74|49.92|47.72|0
1639047580000|2021-12-09 10:59:40|49.92|47.72|49.94|47.74|49.95|47.75|49.92|47.72|0
1639047590000|2021-12-09 10:59:50|49.92|47.72|49.97|47.77|49.97|47.77|49.92|47.72|0
1639047600000|2021-12-09 11:00:00|49.99|47.79|49.94|47.74|49.99|47.79|49.94|47.74|0
1639047610000|2021-12-09 11:00:10|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639047620000|2021-12-09 11:00:20|49.94|47.74|49.92|47.72|49.94|47.74|49.92|47.72|0
1639047630000|2021-12-09 11:00:30|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1639047660000|2021-12-09 11:01:00|49.89|47.69|49.82|47.62|49.89|47.69|49.82|47.62|0
1639047670000|2021-12-09 11:01:10|49.85|47.65|49.9|47.7|49.9|47.7|49.85|47.65|0
1639047680000|2021-12-09 11:01:20|49.94|47.74|49.95|47.75|49.95|47.75|49.92|47.72|0
1639047700000|2021-12-09 11:01:40|49.98|47.78|49.98|47.78|49.98|47.78|49.97|47.77|0
1639047720000|2021-12-09 11:02:00|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639047730000|2021-12-09 11:02:10|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1639047740000|2021-12-09 11:02:20|49.89|47.69|49.89|47.69|49.89|47.69|49.85|47.65|0
1639047750000|2021-12-09 11:02:30|49.87|47.67|49.89|47.69|49.89|47.69|49.85|47.65|0
1639047760000|2021-12-09 11:02:40|49.87|47.67|49.79|47.59|49.87|47.67|49.79|47.59|0
1639047780000|2021-12-09 11:03:00|49.8|47.6|49.8|47.6|49.82|47.62|49.8|47.6|0
1639047790000|2021-12-09 11:03:10|49.82|47.62|49.79|47.59|49.82|47.62|49.79|47.59|0
1639047800000|2021-12-09 11:03:20|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1639047810000|2021-12-09 11:03:30|49.79|47.59|49.8|47.6|49.82|47.62|49.79|47.59|0
1639047820000|2021-12-09 11:03:40|49.79|47.59|49.72|47.52|49.79|47.59|49.72|47.52|0
1639047850000|2021-12-09 11:04:10|49.69|47.49|49.72|47.52|49.72|47.52|49.69|47.49|0
1639047860000|2021-12-09 11:04:20|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639047870000|2021-12-09 11:04:30|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1639047880000|2021-12-09 11:04:40|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1639047890000|2021-12-09 11:04:50|49.67|47.47|49.69|47.49|49.69|47.49|49.67|47.47|0
1639047910000|2021-12-09 11:05:10|49.75|47.55|49.72|47.52|49.75|47.55|49.72|47.52|0
1639047930000|2021-12-09 11:05:30|49.75|47.55|49.79|47.59|49.79|47.59|49.75|47.55|0
1639047940000|2021-12-09 11:05:40|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1639047950000|2021-12-09 11:05:50|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639047960000|2021-12-09 11:06:00|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1639047980000|2021-12-09 11:06:20|49.85|47.65|49.88|47.68|49.88|47.68|49.85|47.65|0
1639047990000|2021-12-09 11:06:30|49.85|47.65|49.85|47.65|49.85|47.65|49.82|47.62|0
1639048000000|2021-12-09 11:06:40|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1639048010000|2021-12-09 11:06:50|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639048030000|2021-12-09 11:07:10|49.75|47.55|49.72|47.52|49.75|47.55|49.72|47.52|0
1639048040000|2021-12-09 11:07:20|49.75|47.55|49.72|47.52|49.75|47.55|49.72|47.52|0
1639048050000|2021-12-09 11:07:30|49.66|47.46|49.7|47.5|49.72|47.52|49.66|47.46|0
1639048060000|2021-12-09 11:07:40|49.69|47.49|49.75|47.55|49.75|47.55|49.69|47.49|0
1639048070000|2021-12-09 11:07:50|49.72|47.52|49.72|47.52|49.75|47.55|49.72|47.52|0
1639048080000|2021-12-09 11:08:00|49.75|47.55|49.85|47.65|49.85|47.65|49.75|47.55|0
1639048100000|2021-12-09 11:08:20|49.87|47.67|49.85|47.65|49.87|47.67|49.85|47.65|0
1639048120000|2021-12-09 11:08:40|49.82|47.62|49.78|47.58|49.82|47.62|49.78|47.58|0
1639048140000|2021-12-09 11:09:00|49.82|47.62|49.82|47.62|49.85|47.65|49.82|47.62|0
1639048150000|2021-12-09 11:09:10|49.85|47.65|49.85|47.65|49.85|47.65|49.83|47.63|0
1639048160000|2021-12-09 11:09:20|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1639048180000|2021-12-09 11:09:40|49.9|47.7|49.91|47.71|49.91|47.71|49.9|47.7|0
1639048190000|2021-12-09 11:09:50|49.88|47.68|49.95|47.75|49.95|47.75|49.88|47.68|0
1639048200000|2021-12-09 11:10:00|49.91|47.71|49.91|47.71|49.93|47.73|49.91|47.71|0
1639048210000|2021-12-09 11:10:10|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639048220000|2021-12-09 11:10:20|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1639048230000|2021-12-09 11:10:30|49.95|47.75|49.91|47.71|49.95|47.75|49.91|47.71|0
1639048240000|2021-12-09 11:10:40|49.9|47.7|49.87|47.67|49.9|47.7|49.85|47.65|0
1639048250000|2021-12-09 11:10:50|49.85|47.65|49.88|47.68|49.88|47.68|49.85|47.65|0
1639048260000|2021-12-09 11:11:00|49.91|47.71|49.95|47.75|49.95|47.75|49.91|47.71|0
1639048270000|2021-12-09 11:11:10|49.91|47.71|49.95|47.75|49.98|47.78|49.91|47.71|0
1639048280000|2021-12-09 11:11:20|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1639048290000|2021-12-09 11:11:30|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1639048300000|2021-12-09 11:11:40|50.04|47.84|50.09|47.89|50.09|47.89|50.04|47.84|0
1639048310000|2021-12-09 11:11:50|50.11|47.91|50.21|48.01|50.21|48.01|50.11|47.91|0
1639048320000|2021-12-09 11:12:00|50.18|47.98|50.21|48.01|50.21|48.01|50.18|47.98|0
1639048330000|2021-12-09 11:12:10|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1639048340000|2021-12-09 11:12:20|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1639048350000|2021-12-09 11:12:30|50.19|47.99|50.21|48.01|50.21|48.01|50.19|47.99|0
1639048360000|2021-12-09 11:12:40|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1639048370000|2021-12-09 11:12:50|50.31|48.11|50.31|48.11|50.31|48.11|50.29|48.09|0
1639048380000|2021-12-09 11:13:00|50.37|48.17|50.34|48.14|50.37|48.17|50.34|48.14|0
1639048390000|2021-12-09 11:13:10|50.31|48.11|50.27|48.07|50.31|48.11|50.27|48.07|0
1639048400000|2021-12-09 11:13:20|50.29|48.09|50.31|48.11|50.31|48.11|50.29|48.09|0
1639048410000|2021-12-09 11:13:30|50.34|48.14|50.37|48.17|50.37|48.17|50.34|48.14|0
1639048420000|2021-12-09 11:13:40|50.34|48.14|50.37|48.17|50.37|48.17|50.34|48.14|0
1639048430000|2021-12-09 11:13:50|50.4|48.2|50.44|48.24|50.44|48.24|50.39|48.19|0
1639048440000|2021-12-09 11:14:00|50.47|48.27|50.64|48.44|50.64|48.44|50.47|48.27|0
1639048450000|2021-12-09 11:14:10|50.8|48.6|50.73|48.53|50.8|48.6|50.73|48.53|0
1639048460000|2021-12-09 11:14:20|50.83|48.63|50.67|48.47|50.83|48.63|50.67|48.47|0
1639048470000|2021-12-09 11:14:30|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1639048480000|2021-12-09 11:14:40|50.6|48.4|50.67|48.47|50.67|48.47|50.6|48.4|0
1639048490000|2021-12-09 11:14:50|50.65|48.45|50.67|48.47|50.7|48.5|50.65|48.45|0
1639048500000|2021-12-09 11:15:00|50.65|48.45|50.7|48.5|50.7|48.5|50.64|48.44|0
1639048510000|2021-12-09 11:15:10|50.73|48.53|50.65|48.45|50.73|48.53|50.65|48.45|0
1639048520000|2021-12-09 11:15:20|50.63|48.43|50.67|48.47|50.67|48.47|50.63|48.43|0
1639048530000|2021-12-09 11:15:30|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1639048540000|2021-12-09 11:15:40|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1639048550000|2021-12-09 11:15:50|50.6|48.4|50.57|48.37|50.6|48.4|50.57|48.37|0
1639048560000|2021-12-09 11:16:00|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1639048570000|2021-12-09 11:16:10|50.4|48.2|50.42|48.22|50.42|48.22|50.4|48.2|0
1639048580000|2021-12-09 11:16:20|50.4|48.2|50.47|48.27|50.5|48.3|50.4|48.2|0
1639048590000|2021-12-09 11:16:30|50.44|48.24|50.5|48.3|50.5|48.3|50.44|48.24|0
1639048600000|2021-12-09 11:16:40|50.47|48.27|50.5|48.3|50.52|48.32|50.47|48.27|0
1639048610000|2021-12-09 11:16:50|50.47|48.27|50.44|48.24|50.47|48.27|50.44|48.24|0
1639048620000|2021-12-09 11:17:00|50.42|48.22|50.5|48.3|50.5|48.3|50.42|48.22|0
1639048630000|2021-12-09 11:17:10|50.47|48.27|50.5|48.3|50.5|48.3|50.47|48.27|0
1639048640000|2021-12-09 11:17:20|50.47|48.27|50.57|48.37|50.57|48.37|50.47|48.27|0
1639048650000|2021-12-09 11:17:30|50.6|48.4|50.57|48.37|50.6|48.4|50.57|48.37|0
1639048660000|2021-12-09 11:17:40|50.53|48.33|50.49|48.29|50.53|48.33|50.47|48.27|0
1639048670000|2021-12-09 11:17:50|50.47|48.27|50.47|48.27|50.5|48.3|50.47|48.27|0
1639048680000|2021-12-09 11:18:00|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1639048690000|2021-12-09 11:18:10|50.42|48.22|50.4|48.2|50.42|48.22|50.4|48.2|0
1639048710000|2021-12-09 11:18:30|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1639048720000|2021-12-09 11:18:40|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1639048730000|2021-12-09 11:18:50|50.37|48.17|50.27|48.07|50.37|48.17|50.27|48.07|0
1639048740000|2021-12-09 11:19:00|50.24|48.04|50.25|48.05|50.27|48.07|50.24|48.04|0
1639048750000|2021-12-09 11:19:10|50.27|48.07|50.27|48.07|50.27|48.07|50.24|48.04|0
1639048760000|2021-12-09 11:19:20|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1639048770000|2021-12-09 11:19:30|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1639048780000|2021-12-09 11:19:40|50.34|48.14|50.27|48.07|50.34|48.14|50.27|48.07|0
1639048790000|2021-12-09 11:19:50|50.24|48.04|50.24|48.04|50.27|48.07|50.24|48.04|0
1639048800000|2021-12-09 11:20:00|50.25|48.05|50.24|48.04|50.25|48.05|50.24|48.04|0
1639048810000|2021-12-09 11:20:10|50.17|47.97|50.2|48|50.2|48|50.17|47.97|0
1639048820000|2021-12-09 11:20:20|50.19|47.99|50.2|48|50.2|48|50.19|47.99|0
1639048830000|2021-12-09 11:20:30|50.17|47.97|50.14|47.94|50.17|47.97|50.14|47.94|0
1639048840000|2021-12-09 11:20:40|50.17|47.97|50.19|47.99|50.2|48|50.17|47.97|0
1639048850000|2021-12-09 11:20:50|50.17|47.97|50.19|47.99|50.19|47.99|50.17|47.97|0
1639048860000|2021-12-09 11:21:00|50.2|48|50.17|47.97|50.2|48|50.17|47.97|0
1639048870000|2021-12-09 11:21:10|50.11|47.91|50.12|47.92|50.12|47.92|50.11|47.91|0
1639048880000|2021-12-09 11:21:20|50.14|47.94|50.12|47.92|50.14|47.94|50.11|47.91|0
1639048890000|2021-12-09 11:21:30|50.14|47.94|50.14|47.94|50.15|47.95|50.14|47.94|0
1639048900000|2021-12-09 11:21:40|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1639048910000|2021-12-09 11:21:50|50.17|47.97|50.2|48|50.2|48|50.17|47.97|0
1639048920000|2021-12-09 11:22:00|50.17|47.97|50.17|47.97|50.17|47.97|50.12|47.92|0
1639048930000|2021-12-09 11:22:10|50.2|48|50.22|48.02|50.24|48.04|50.2|48|0
1639048940000|2021-12-09 11:22:20|50.2|48|50.19|47.99|50.24|48.04|50.19|47.99|0
1639048950000|2021-12-09 11:22:30|50.2|48|50.22|48.02|50.22|48.02|50.2|48|0
1639048960000|2021-12-09 11:22:40|50.24|48.04|50.17|47.97|50.24|48.04|50.17|47.97|0
1639048970000|2021-12-09 11:22:50|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1639048980000|2021-12-09 11:23:00|50.07|47.87|50.1|47.9|50.1|47.9|50.07|47.87|0
1639048990000|2021-12-09 11:23:10|50.09|47.89|50.04|47.84|50.09|47.89|50.04|47.84|0
1639049000000|2021-12-09 11:23:20|50.14|47.94|50.1|47.9|50.14|47.94|50.1|47.9|0
1639049010000|2021-12-09 11:23:30|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1639049020000|2021-12-09 11:23:40|50.1|47.9|50.17|47.97|50.17|47.97|50.1|47.9|0
1639049030000|2021-12-09 11:23:50|50.15|47.95|50.23|48.03|50.23|48.03|50.15|47.95|0
1639049040000|2021-12-09 11:24:00|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1639049050000|2021-12-09 11:24:10|50.23|48.03|50.23|48.03|50.23|48.03|50.2|48|0
1639049060000|2021-12-09 11:24:20|50.27|48.07|50.23|48.03|50.27|48.07|50.23|48.03|0
1639049070000|2021-12-09 11:24:30|50.27|48.07|50.3|48.1|50.3|48.1|50.27|48.07|0
1639049080000|2021-12-09 11:24:40|50.27|48.07|50.27|48.07|50.3|48.1|50.27|48.07|0
1639049090000|2021-12-09 11:24:50|50.23|48.03|50.25|48.05|50.25|48.05|50.23|48.03|0
1639049100000|2021-12-09 11:25:00|50.23|48.03|50.23|48.03|50.25|48.05|50.17|47.97|0
1639049110000|2021-12-09 11:25:10|50.27|48.07|50.27|48.07|50.27|48.07|50.23|48.03|0
1639049120000|2021-12-09 11:25:20|50.3|48.1|50.2|48|50.3|48.1|50.2|48|0
1639049130000|2021-12-09 11:25:30|50.23|48.03|50.3|48.1|50.3|48.1|50.2|48|0
1639049140000|2021-12-09 11:25:40|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1639049150000|2021-12-09 11:25:50|50.23|48.03|50.27|48.07|50.27|48.07|50.23|48.03|0
1639049160000|2021-12-09 11:26:00|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1639049170000|2021-12-09 11:26:10|50.27|48.07|50.25|48.05|50.27|48.07|50.25|48.05|0
1639049180000|2021-12-09 11:26:20|50.23|48.03|50.19|47.99|50.23|48.03|50.19|47.99|0
1639049190000|2021-12-09 11:26:30|50.17|47.97|50.14|47.94|50.17|47.97|50.14|47.94|0
1639049200000|2021-12-09 11:26:40|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1639049210000|2021-12-09 11:26:50|50.15|47.95|50.17|47.97|50.17|47.97|50.15|47.95|0
1639049220000|2021-12-09 11:27:00|50.13|47.93|50.09|47.89|50.13|47.93|50.09|47.89|0
1639049230000|2021-12-09 11:27:10|50.07|47.87|50.04|47.84|50.07|47.87|50.04|47.84|0
1639049240000|2021-12-09 11:27:20|50.07|47.87|50.04|47.84|50.07|47.87|50.04|47.84|0
1639049250000|2021-12-09 11:27:30|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1639049260000|2021-12-09 11:27:40|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1639049270000|2021-12-09 11:27:50|50|47.8|50|47.8|50|47.8|50|47.8|0
1639049280000|2021-12-09 11:28:00|50.04|47.84|50.07|47.87|50.07|47.87|50.04|47.84|0
1639049290000|2021-12-09 11:28:10|50.04|47.84|50.04|47.84|50.05|47.85|50.04|47.84|0
1639049300000|2021-12-09 11:28:20|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1639049310000|2021-12-09 11:28:30|50.04|47.84|50.07|47.87|50.07|47.87|50.04|47.84|0
1639049320000|2021-12-09 11:28:40|50.09|47.89|50.07|47.87|50.09|47.89|50.07|47.87|0
1639049330000|2021-12-09 11:28:50|50.1|47.9|50.13|47.93|50.13|47.93|50.1|47.9|0
1639049340000|2021-12-09 11:29:00|50.17|47.97|50.17|47.97|50.17|47.97|50.15|47.95|0
1639049350000|2021-12-09 11:29:10|50.12|47.92|50.1|47.9|50.13|47.93|50.1|47.9|0
1639049360000|2021-12-09 11:29:20|50.07|47.87|50.1|47.9|50.1|47.9|50.07|47.87|0
1639049370000|2021-12-09 11:29:30|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1639049380000|2021-12-09 11:29:40|50.12|47.92|50.1|47.9|50.12|47.92|50.1|47.9|0
1639049390000|2021-12-09 11:29:50|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1639049400000|2021-12-09 11:30:00|50|47.8|50.04|47.84|50.04|47.84|50|47.8|0
1639049410000|2021-12-09 11:30:10|50.07|47.87|50.03|47.83|50.07|47.87|50.03|47.83|0
1639049420000|2021-12-09 11:30:20|50|47.8|50|47.8|50|47.8|50|47.8|0
1639049430000|2021-12-09 11:30:30|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1639049440000|2021-12-09 11:30:40|50|47.8|49.97|47.77|50|47.8|49.97|47.77|0
1639049460000|2021-12-09 11:31:00|49.94|47.74|49.87|47.67|49.94|47.74|49.87|47.67|0
1639049470000|2021-12-09 11:31:10|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1639049480000|2021-12-09 11:31:20|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1639049490000|2021-12-09 11:31:30|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1639049520000|2021-12-09 11:32:00|49.94|47.74|49.94|47.74|49.94|47.74|49.9|47.7|0
1639049530000|2021-12-09 11:32:10|49.92|47.72|49.94|47.74|49.94|47.74|49.92|47.72|0
1639049540000|2021-12-09 11:32:20|49.97|47.77|49.95|47.75|49.97|47.77|49.95|47.75|0
1639049550000|2021-12-09 11:32:30|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1639049560000|2021-12-09 11:32:40|49.92|47.72|49.87|47.67|49.92|47.72|49.87|47.67|0
1639049580000|2021-12-09 11:33:00|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1639049590000|2021-12-09 11:33:10|49.87|47.67|49.94|47.74|49.94|47.74|49.87|47.67|0
1639049600000|2021-12-09 11:33:20|49.85|47.65|49.87|47.67|49.87|47.67|49.85|47.65|0
1639049610000|2021-12-09 11:33:30|49.84|47.64|49.87|47.67|49.87|47.67|49.84|47.64|0
1639049620000|2021-12-09 11:33:40|49.85|47.65|49.87|47.67|49.87|47.67|49.85|47.65|0
1639049630000|2021-12-09 11:33:50|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1639049640000|2021-12-09 11:34:00|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1639049650000|2021-12-09 11:34:10|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1639049660000|2021-12-09 11:34:20|49.87|47.67|49.87|47.67|49.9|47.7|49.87|47.67|0
1639049670000|2021-12-09 11:34:30|49.9|47.7|49.77|47.57|49.9|47.7|49.77|47.57|0
1639049680000|2021-12-09 11:34:40|49.71|47.51|49.71|47.51|49.72|47.52|49.71|47.51|0
1639049690000|2021-12-09 11:34:50|49.74|47.54|49.8|47.6|49.8|47.6|49.74|47.54|0
1639049700000|2021-12-09 11:35:00|49.79|47.59|49.84|47.64|49.84|47.64|49.79|47.59|0
1639049710000|2021-12-09 11:35:10|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639049730000|2021-12-09 11:35:30|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1639049740000|2021-12-09 11:35:40|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1639049750000|2021-12-09 11:35:50|49.87|47.67|49.9|47.7|49.9|47.7|49.87|47.67|0
1639049760000|2021-12-09 11:36:00|49.93|47.73|49.95|47.75|49.95|47.75|49.93|47.73|0
1639049770000|2021-12-09 11:36:10|49.97|47.77|49.93|47.73|49.97|47.77|49.93|47.73|0
1639049780000|2021-12-09 11:36:20|49.95|47.75|49.97|47.77|49.97|47.77|49.95|47.75|0
1639049790000|2021-12-09 11:36:30|49.95|47.75|49.93|47.73|49.95|47.75|49.93|47.73|0
1639049800000|2021-12-09 11:36:40|49.95|47.75|49.97|47.77|49.97|47.77|49.95|47.75|0
1639049820000|2021-12-09 11:37:00|50.03|47.83|50.06|47.86|50.06|47.86|50.03|47.83|0
1639049830000|2021-12-09 11:37:10|50.05|47.85|50.03|47.83|50.06|47.86|50.03|47.83|0
1639049840000|2021-12-09 11:37:20|50.06|47.86|50|47.8|50.06|47.86|50|47.8|0
1639049850000|2021-12-09 11:37:30|50.03|47.83|50.03|47.83|50.06|47.86|50.03|47.83|0
1639049860000|2021-12-09 11:37:40|50.06|47.86|50.02|47.82|50.06|47.86|50.02|47.82|0
1639049870000|2021-12-09 11:37:50|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1639049880000|2021-12-09 11:38:00|50.02|47.82|50|47.8|50.02|47.82|50|47.8|0
1639049890000|2021-12-09 11:38:10|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1639049900000|2021-12-09 11:38:20|50|47.8|50.03|47.83|50.03|47.83|50|47.8|0
1639049920000|2021-12-09 11:38:40|50.06|47.86|50.08|47.88|50.1|47.9|50.06|47.86|0
1639049930000|2021-12-09 11:38:50|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1639049940000|2021-12-09 11:39:00|50.13|47.93|50.13|47.93|50.16|47.96|50.13|47.93|0
1639049960000|2021-12-09 11:39:20|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1639049970000|2021-12-09 11:39:30|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1639049980000|2021-12-09 11:39:40|50.08|47.88|50.1|47.9|50.1|47.9|50.08|47.88|0
1639049990000|2021-12-09 11:39:50|50.11|47.91|50.06|47.86|50.11|47.91|50.06|47.86|0
1639050000000|2021-12-09 11:40:00|50.08|47.88|50.13|47.93|50.13|47.93|50.08|47.88|0
1639050010000|2021-12-09 11:40:10|50.11|47.91|50.13|47.93|50.13|47.93|50.11|47.91|0
1639050030000|2021-12-09 11:40:30|50.19|47.99|50.13|47.93|50.19|47.99|50.13|47.93|0
1639050040000|2021-12-09 11:40:40|50.1|47.9|50.16|47.96|50.18|47.98|50.1|47.9|0
1639050050000|2021-12-09 11:40:50|50.19|47.99|50.23|48.03|50.23|48.03|50.19|47.99|0
1639050090000|2021-12-09 11:41:30|50.24|48.04|50.26|48.06|50.29|48.09|50.24|48.04|0
1639050100000|2021-12-09 11:41:40|50.23|48.03|50.26|48.06|50.26|48.06|50.23|48.03|0
1639050110000|2021-12-09 11:41:50|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1639050120000|2021-12-09 11:42:00|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1639050140000|2021-12-09 11:42:20|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1639050160000|2021-12-09 11:42:40|50.26|48.06|50.23|48.03|50.26|48.06|50.23|48.03|0
1639050170000|2021-12-09 11:42:50|50.21|48.01|50.23|48.03|50.23|48.03|50.19|47.99|0
1639050180000|2021-12-09 11:43:00|50.26|48.06|50.22|48.02|50.26|48.06|50.22|48.02|0
1639050190000|2021-12-09 11:43:10|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1639050200000|2021-12-09 11:43:20|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1639050220000|2021-12-09 11:43:40|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1639050230000|2021-12-09 11:43:50|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1639050250000|2021-12-09 11:44:10|50.22|48.02|50.24|48.04|50.24|48.04|50.21|48.01|0
1639050260000|2021-12-09 11:44:20|50.26|48.06|50.26|48.06|50.26|48.06|50.24|48.04|0
1639050270000|2021-12-09 11:44:30|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1639050280000|2021-12-09 11:44:40|50.26|48.06|50.16|47.96|50.26|48.06|50.16|47.96|0
1639050290000|2021-12-09 11:44:50|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1639050300000|2021-12-09 11:45:00|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1639050310000|2021-12-09 11:45:10|50.16|47.96|50.21|48.01|50.21|48.01|50.16|47.96|0
1639050320000|2021-12-09 11:45:20|50.19|47.99|50.19|47.99|50.22|48.02|50.19|47.99|0
1639050330000|2021-12-09 11:45:30|50.22|48.02|50.27|48.07|50.27|48.07|50.22|48.02|0
1639050340000|2021-12-09 11:45:40|50.29|48.09|50.27|48.07|50.29|48.09|50.27|48.07|0
1639050350000|2021-12-09 11:45:50|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1639050360000|2021-12-09 11:46:00|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1639050370000|2021-12-09 11:46:10|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1639050380000|2021-12-09 11:46:20|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1639050390000|2021-12-09 11:46:30|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1639050420000|2021-12-09 11:47:00|50.29|48.09|50.32|48.12|50.32|48.12|50.29|48.09|0
1639050430000|2021-12-09 11:47:10|50.31|48.11|50.42|48.22|50.42|48.22|50.31|48.11|0
1639050440000|2021-12-09 11:47:20|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1639050450000|2021-12-09 11:47:30|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1639050480000|2021-12-09 11:48:00|50.39|48.19|50.42|48.22|50.42|48.22|50.39|48.19|0
1639050490000|2021-12-09 11:48:10|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1639050500000|2021-12-09 11:48:20|50.37|48.17|50.39|48.19|50.39|48.19|50.37|48.17|0
1639050510000|2021-12-09 11:48:30|50.4|48.2|50.42|48.22|50.42|48.22|50.39|48.19|0
1639050520000|2021-12-09 11:48:40|50.45|48.25|50.44|48.24|50.45|48.25|50.44|48.24|0
1639050530000|2021-12-09 11:48:50|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1639050540000|2021-12-09 11:49:00|50.42|48.22|50.45|48.25|50.45|48.25|50.42|48.22|0
1639050550000|2021-12-09 11:49:10|50.42|48.22|50.49|48.29|50.49|48.29|50.42|48.22|0
1639050560000|2021-12-09 11:49:20|50.44|48.24|50.45|48.25|50.45|48.25|50.44|48.24|0
1639050570000|2021-12-09 11:49:30|50.42|48.22|50.42|48.22|50.42|48.22|50.39|48.19|0
1639050580000|2021-12-09 11:49:40|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1639050590000|2021-12-09 11:49:50|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1639050600000|2021-12-09 11:50:00|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1639050610000|2021-12-09 11:50:10|50.35|48.15|50.34|48.14|50.35|48.15|50.32|48.12|0
1639050620000|2021-12-09 11:50:20|50.32|48.12|50.39|48.19|50.39|48.19|50.32|48.12|0
1639050630000|2021-12-09 11:50:30|50.42|48.22|50.45|48.25|50.45|48.25|50.42|48.22|0
1639050640000|2021-12-09 11:50:40|50.42|48.22|50.45|48.25|50.45|48.25|50.42|48.22|0
1639050650000|2021-12-09 11:50:50|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1639050660000|2021-12-09 11:51:00|50.48|48.28|50.47|48.27|50.48|48.28|50.47|48.27|0
1639050670000|2021-12-09 11:51:10|50.45|48.25|50.45|48.25|50.48|48.28|50.45|48.25|0
1639050680000|2021-12-09 11:51:20|50.42|48.22|50.39|48.19|50.42|48.22|50.39|48.19|0
1639050690000|2021-12-09 11:51:30|50.37|48.17|50.38|48.18|50.38|48.18|50.37|48.17|0
1639050700000|2021-12-09 11:51:40|50.35|48.15|50.38|48.18|50.38|48.18|50.35|48.15|0
1639050710000|2021-12-09 11:51:50|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1639050720000|2021-12-09 11:52:00|50.45|48.25|50.43|48.23|50.45|48.25|50.42|48.22|0
1639050730000|2021-12-09 11:52:10|50.42|48.22|50.4|48.2|50.42|48.22|50.4|48.2|0
1639050740000|2021-12-09 11:52:20|50.38|48.18|50.42|48.22|50.42|48.22|50.38|48.18|0
1639050750000|2021-12-09 11:52:30|50.48|48.28|50.47|48.27|50.48|48.28|50.47|48.27|0
1639050760000|2021-12-09 11:52:40|50.45|48.25|50.52|48.32|50.52|48.32|50.45|48.25|0
1639050770000|2021-12-09 11:52:50|50.5|48.3|50.52|48.32|50.52|48.32|50.48|48.28|0
1639050780000|2021-12-09 11:53:00|50.5|48.3|50.57|48.37|50.57|48.37|50.48|48.28|0
1639050790000|2021-12-09 11:53:10|50.58|48.38|50.57|48.37|50.58|48.38|50.55|48.35|0
1639050800000|2021-12-09 11:53:20|50.58|48.38|50.58|48.38|50.62|48.42|50.58|48.38|0
1639050820000|2021-12-09 11:53:40|50.52|48.32|50.52|48.32|50.52|48.32|50.52|48.32|0
1639050830000|2021-12-09 11:53:50|50.5|48.3|50.52|48.32|50.52|48.32|50.5|48.3|0
1639050840000|2021-12-09 11:54:00|50.55|48.35|50.55|48.35|50.55|48.35|50.55|48.35|0
1639050850000|2021-12-09 11:54:10|50.53|48.33|50.52|48.32|50.53|48.33|50.52|48.32|0
1639050860000|2021-12-09 11:54:20|50.48|48.28|50.5|48.3|50.5|48.3|50.48|48.28|0
1639050870000|2021-12-09 11:54:30|50.48|48.28|50.48|48.28|50.5|48.3|50.48|48.28|0
1639050880000|2021-12-09 11:54:40|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1639050890000|2021-12-09 11:54:50|50.4|48.2|50.38|48.18|50.42|48.22|50.38|48.18|0
1639050900000|2021-12-09 11:55:00|50.35|48.15|50.37|48.17|50.37|48.17|50.35|48.15|0
1639050910000|2021-12-09 11:55:10|50.35|48.15|50.35|48.15|50.35|48.15|50.33|48.13|0
1639050920000|2021-12-09 11:55:20|50.33|48.13|50.38|48.18|50.38|48.18|50.33|48.13|0
1639050930000|2021-12-09 11:55:30|50.35|48.15|50.35|48.15|50.38|48.18|50.35|48.15|0
1639050940000|2021-12-09 11:55:40|50.32|48.12|50.28|48.08|50.32|48.12|50.28|48.08|0
1639050950000|2021-12-09 11:55:50|50.32|48.12|50.32|48.12|50.32|48.12|50.28|48.08|0
1639050960000|2021-12-09 11:56:00|50.28|48.08|50.32|48.12|50.32|48.12|50.28|48.08|0
1639050970000|2021-12-09 11:56:10|50.28|48.08|50.28|48.08|50.28|48.08|50.27|48.07|0
1639050980000|2021-12-09 11:56:20|50.32|48.12|50.32|48.12|50.32|48.12|50.28|48.08|0
1639050990000|2021-12-09 11:56:30|50.28|48.08|50.35|48.15|50.35|48.15|50.28|48.08|0
1639051000000|2021-12-09 11:56:40|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1639051010000|2021-12-09 11:56:50|50.35|48.15|50.32|48.12|50.35|48.15|50.32|48.12|0
1639051030000|2021-12-09 11:57:10|50.28|48.08|50.25|48.05|50.28|48.08|50.23|48.03|0
1639051040000|2021-12-09 11:57:20|50.22|48.02|50.25|48.05|50.25|48.05|50.22|48.02|0
1639051050000|2021-12-09 11:57:30|50.22|48.02|50.18|47.98|50.22|48.02|50.18|47.98|0
1639051060000|2021-12-09 11:57:40|50.22|48.02|50.2|48|50.22|48.02|50.2|48|0
1639051070000|2021-12-09 11:57:50|50.18|47.98|50.2|48|50.2|48|50.18|47.98|0
1639051080000|2021-12-09 11:58:00|50.23|48.03|50.22|48.02|50.23|48.03|50.22|48.02|0
1639051090000|2021-12-09 11:58:10|50.28|48.08|50.28|48.08|50.28|48.08|50.25|48.05|0
1639051100000|2021-12-09 11:58:20|50.25|48.05|50.28|48.08|50.28|48.08|50.25|48.05|0
1639051110000|2021-12-09 11:58:30|50.25|48.05|50.28|48.08|50.28|48.08|50.25|48.05|0
1639051120000|2021-12-09 11:58:40|50.27|48.07|50.25|48.05|50.27|48.07|50.2|48|0
1639051130000|2021-12-09 11:58:50|50.22|48.02|50.18|47.98|50.22|48.02|50.15|47.95|0
1639051140000|2021-12-09 11:59:00|50.17|47.97|50.15|47.95|50.18|47.98|50.15|47.95|0
1639051150000|2021-12-09 11:59:10|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1639051160000|2021-12-09 11:59:20|50.14|47.94|50.14|47.94|50.15|47.95|50.14|47.94|0
1639051170000|2021-12-09 11:59:30|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1639051180000|2021-12-09 11:59:40|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1639051190000|2021-12-09 11:59:50|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1639051200000|2021-12-09 12:00:00|50.13|47.93|50.08|47.88|50.13|47.93|50.08|47.88|0
1639051210000|2021-12-09 12:00:10|50.1|47.9|50.18|47.98|50.18|47.98|50.1|47.9|0
1639051220000|2021-12-09 12:00:20|50.15|47.95|50.15|47.95|50.17|47.97|50.15|47.95|0
1639051230000|2021-12-09 12:00:30|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1639051240000|2021-12-09 12:00:40|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1639051250000|2021-12-09 12:00:50|50.07|47.87|50.08|47.88|50.08|47.88|50.07|47.87|0
1639051260000|2021-12-09 12:01:00|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1639051270000|2021-12-09 12:01:10|50.08|47.88|50.07|47.87|50.08|47.88|50.07|47.87|0
1639051280000|2021-12-09 12:01:20|50.05|47.85|50.07|47.87|50.07|47.87|50.05|47.85|0
1639051290000|2021-12-09 12:01:30|50.08|47.88|50.08|47.88|50.08|47.88|50.05|47.85|0
1639051310000|2021-12-09 12:01:50|50.1|47.9|50.08|47.88|50.1|47.9|50.08|47.88|0
1639051320000|2021-12-09 12:02:00|50.15|47.95|50.15|47.95|50.15|47.95|50.13|47.93|0
1639051330000|2021-12-09 12:02:10|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1639051340000|2021-12-09 12:02:20|50.07|47.87|50.02|47.82|50.07|47.87|50.02|47.82|0
1639051350000|2021-12-09 12:02:30|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1639051360000|2021-12-09 12:02:40|50|47.8|49.99|47.79|50|47.8|49.99|47.79|0
1639051370000|2021-12-09 12:02:50|50|47.8|49.99|47.79|50|47.8|49.99|47.79|0
1639051380000|2021-12-09 12:03:00|49.97|47.77|49.95|47.75|49.99|47.79|49.95|47.75|0
1639051390000|2021-12-09 12:03:10|49.97|47.77|50|47.8|50|47.8|49.97|47.77|0
1639051400000|2021-12-09 12:03:20|49.99|47.79|49.95|47.75|49.99|47.79|49.95|47.75|0
1639051410000|2021-12-09 12:03:30|49.92|47.72|49.92|47.72|49.92|47.72|49.92|47.72|0
1639051420000|2021-12-09 12:03:40|49.89|47.69|50.02|47.82|50.02|47.82|49.89|47.69|0
1639051430000|2021-12-09 12:03:50|49.98|47.78|49.98|47.78|50.02|47.82|49.98|47.78|0
1639051440000|2021-12-09 12:04:00|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1639051450000|2021-12-09 12:04:10|50|47.8|49.98|47.78|50|47.8|49.98|47.78|0
1639051460000|2021-12-09 12:04:20|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639051470000|2021-12-09 12:04:30|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1639051480000|2021-12-09 12:04:40|49.89|47.69|49.92|47.72|49.92|47.72|49.85|47.65|0
1639051490000|2021-12-09 12:04:50|49.9|47.7|49.9|47.7|49.92|47.72|49.9|47.7|0
1639051500000|2021-12-09 12:05:00|49.92|47.72|49.92|47.72|49.95|47.75|49.92|47.72|0
1639051510000|2021-12-09 12:05:10|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1639051530000|2021-12-09 12:05:30|49.95|47.75|49.94|47.74|49.95|47.75|49.94|47.74|0
1639051540000|2021-12-09 12:05:40|49.95|47.75|49.89|47.69|49.95|47.75|49.89|47.69|0
1639051550000|2021-12-09 12:05:50|49.87|47.67|49.85|47.65|49.89|47.69|49.85|47.65|0
1639051560000|2021-12-09 12:06:00|49.76|47.56|49.76|47.56|49.79|47.59|49.76|47.56|0
1639051570000|2021-12-09 12:06:10|49.77|47.57|49.79|47.59|49.79|47.59|49.76|47.56|0
1639051580000|2021-12-09 12:06:20|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1639051590000|2021-12-09 12:06:30|49.85|47.65|49.82|47.62|49.85|47.65|49.82|47.62|0
1639051600000|2021-12-09 12:06:40|49.79|47.59|49.75|47.55|49.79|47.59|49.75|47.55|0
1639051610000|2021-12-09 12:06:50|49.79|47.59|49.75|47.55|49.79|47.59|49.75|47.55|0
1639051620000|2021-12-09 12:07:00|49.77|47.57|49.75|47.55|49.77|47.57|49.75|47.55|0
1639051650000|2021-12-09 12:07:30|49.72|47.52|49.75|47.55|49.75|47.55|49.72|47.52|0
1639051660000|2021-12-09 12:07:40|49.77|47.57|49.79|47.59|49.79|47.59|49.75|47.55|0
1639051670000|2021-12-09 12:07:50|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639051680000|2021-12-09 12:08:00|49.79|47.59|49.79|47.59|49.79|47.59|49.77|47.57|0
1639051690000|2021-12-09 12:08:10|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639051700000|2021-12-09 12:08:20|49.77|47.57|49.8|47.6|49.8|47.6|49.75|47.55|0
1639051710000|2021-12-09 12:08:30|49.79|47.59|49.79|47.59|49.8|47.6|49.79|47.59|0
1639051730000|2021-12-09 12:08:50|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639051740000|2021-12-09 12:09:00|49.77|47.57|49.85|47.65|49.85|47.65|49.77|47.57|0
1639051750000|2021-12-09 12:09:10|49.82|47.62|49.79|47.59|49.82|47.62|49.79|47.59|0
1639051770000|2021-12-09 12:09:30|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639051780000|2021-12-09 12:09:40|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639051790000|2021-12-09 12:09:50|49.75|47.55|49.72|47.52|49.77|47.57|49.72|47.52|0
1639051800000|2021-12-09 12:10:00|49.75|47.55|49.75|47.55|49.75|47.55|49.72|47.52|0
1639051810000|2021-12-09 12:10:10|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639051820000|2021-12-09 12:10:20|49.77|47.57|49.79|47.59|49.79|47.59|49.77|47.57|0
1639051830000|2021-12-09 12:10:30|49.77|47.57|49.79|47.59|49.79|47.59|49.77|47.57|0
1639051840000|2021-12-09 12:10:40|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639051860000|2021-12-09 12:11:00|49.77|47.57|49.77|47.57|49.77|47.57|49.75|47.55|0
1639051870000|2021-12-09 12:11:10|49.79|47.59|49.75|47.55|49.79|47.59|49.75|47.55|0
1639051880000|2021-12-09 12:11:20|49.72|47.52|49.72|47.52|49.75|47.55|49.72|47.52|0
1639051910000|2021-12-09 12:11:50|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639051920000|2021-12-09 12:12:00|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639051930000|2021-12-09 12:12:10|49.75|47.55|49.74|47.54|49.75|47.55|49.74|47.54|0
1639051940000|2021-12-09 12:12:20|49.72|47.52|49.75|47.55|49.75|47.55|49.72|47.52|0
1639051950000|2021-12-09 12:12:30|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639051960000|2021-12-09 12:12:40|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639051970000|2021-12-09 12:12:50|49.82|47.62|49.75|47.55|49.82|47.62|49.75|47.55|0
1639051980000|2021-12-09 12:13:00|49.77|47.57|49.77|47.57|49.77|47.57|49.75|47.55|0
1639051990000|2021-12-09 12:13:10|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639052020000|2021-12-09 12:13:40|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1639052030000|2021-12-09 12:13:50|49.87|47.67|49.88|47.68|49.88|47.68|49.87|47.67|0
1639052040000|2021-12-09 12:14:00|49.91|47.71|49.91|47.71|49.93|47.73|49.91|47.71|0
1639052050000|2021-12-09 12:14:10|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639052060000|2021-12-09 12:14:20|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1639052070000|2021-12-09 12:14:30|49.96|47.76|49.91|47.71|49.98|47.78|49.91|47.71|0
1639052080000|2021-12-09 12:14:40|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1639052090000|2021-12-09 12:14:50|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639052100000|2021-12-09 12:15:00|49.72|47.52|49.69|47.49|49.72|47.52|49.69|47.49|0
1639052110000|2021-12-09 12:15:10|49.72|47.52|49.59|47.39|49.72|47.52|49.59|47.39|0
1639052120000|2021-12-09 12:15:20|49.56|47.36|49.59|47.39|49.59|47.39|49.54|47.34|0
1639052140000|2021-12-09 12:15:40|49.57|47.37|49.59|47.39|49.59|47.39|49.56|47.36|0
1639052150000|2021-12-09 12:15:50|49.52|47.32|49.44|47.24|49.52|47.32|49.44|47.24|0
1639052160000|2021-12-09 12:16:00|49.49|47.29|49.43|47.23|49.49|47.29|49.39|47.19|0
1639052170000|2021-12-09 12:16:10|49.46|47.26|49.47|47.27|49.47|47.27|49.46|47.26|0
1639052180000|2021-12-09 12:16:20|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1639052190000|2021-12-09 12:16:30|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1639052200000|2021-12-09 12:16:40|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1639052210000|2021-12-09 12:16:50|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1639052220000|2021-12-09 12:17:00|49.52|47.32|49.57|47.37|49.59|47.39|49.52|47.32|0
1639052230000|2021-12-09 12:17:10|49.59|47.39|49.52|47.32|49.59|47.39|49.52|47.32|0
1639052240000|2021-12-09 12:17:20|49.55|47.35|49.59|47.39|49.59|47.39|49.55|47.35|0
1639052250000|2021-12-09 12:17:30|49.57|47.37|49.59|47.39|49.59|47.39|49.55|47.35|0
1639052270000|2021-12-09 12:17:50|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1639052280000|2021-12-09 12:18:00|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1639052300000|2021-12-09 12:18:20|49.52|47.32|49.54|47.34|49.55|47.35|49.52|47.32|0
1639052310000|2021-12-09 12:18:30|49.52|47.32|49.49|47.29|49.52|47.32|49.46|47.26|0
1639052320000|2021-12-09 12:18:40|49.46|47.26|49.46|47.26|49.46|47.26|49.42|47.22|0
1639052330000|2021-12-09 12:18:50|49.42|47.22|49.42|47.22|49.46|47.26|49.42|47.22|0
1639052340000|2021-12-09 12:19:00|49.46|47.26|49.42|47.22|49.46|47.26|49.42|47.22|0
1639052350000|2021-12-09 12:19:10|49.44|47.24|49.39|47.19|49.44|47.24|49.39|47.19|0
1639052360000|2021-12-09 12:19:20|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1639052370000|2021-12-09 12:19:30|49.41|47.21|49.42|47.22|49.42|47.22|49.41|47.21|0
1639052390000|2021-12-09 12:19:50|49.46|47.26|49.46|47.26|49.46|47.26|49.42|47.22|0
1639052400000|2021-12-09 12:20:00|49.49|47.29|49.46|47.26|49.49|47.29|49.46|47.26|0
1639052410000|2021-12-09 12:20:10|49.44|47.24|49.47|47.27|49.47|47.27|49.44|47.24|0
1639052420000|2021-12-09 12:20:20|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1639052440000|2021-12-09 12:20:40|49.5|47.3|49.52|47.32|49.52|47.32|49.5|47.3|0
1639052450000|2021-12-09 12:20:50|49.55|47.35|49.52|47.32|49.55|47.35|49.52|47.32|0
1639052460000|2021-12-09 12:21:00|49.55|47.35|49.52|47.32|49.55|47.35|49.52|47.32|0
1639052470000|2021-12-09 12:21:10|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1639052480000|2021-12-09 12:21:20|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1639052490000|2021-12-09 12:21:30|49.55|47.35|49.58|47.38|49.58|47.38|49.55|47.35|0
1639052500000|2021-12-09 12:21:40|49.57|47.37|49.57|47.37|49.57|47.37|49.55|47.35|0
1639052510000|2021-12-09 12:21:50|49.55|47.35|49.55|47.35|49.57|47.37|49.55|47.35|0
1639052540000|2021-12-09 12:22:20|49.57|47.37|49.55|47.35|49.57|47.37|49.55|47.35|0
1639052550000|2021-12-09 12:22:30|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1639052560000|2021-12-09 12:22:40|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1639052570000|2021-12-09 12:22:50|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639052580000|2021-12-09 12:23:00|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1639052590000|2021-12-09 12:23:10|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639052600000|2021-12-09 12:23:20|49.68|47.48|49.65|47.45|49.68|47.48|49.65|47.45|0
1639052610000|2021-12-09 12:23:30|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1639052640000|2021-12-09 12:24:00|49.58|47.38|49.68|47.48|49.68|47.48|49.58|47.38|0
1639052650000|2021-12-09 12:24:10|49.67|47.47|49.68|47.48|49.68|47.48|49.67|47.47|0
1639052690000|2021-12-09 12:24:50|49.7|47.5|49.68|47.48|49.7|47.5|49.68|47.48|0
1639052700000|2021-12-09 12:25:00|49.71|47.51|49.65|47.45|49.71|47.51|49.62|47.42|0
1639052710000|2021-12-09 12:25:10|49.66|47.46|49.68|47.48|49.68|47.48|49.66|47.46|0
1639052720000|2021-12-09 12:25:20|49.7|47.5|49.68|47.48|49.71|47.51|49.68|47.48|0
1639052730000|2021-12-09 12:25:30|49.71|47.51|49.68|47.48|49.71|47.51|49.65|47.45|0
1639052740000|2021-12-09 12:25:40|49.66|47.46|49.68|47.48|49.68|47.48|49.66|47.46|0
1639052750000|2021-12-09 12:25:50|49.65|47.45|49.65|47.45|49.66|47.46|49.65|47.45|0
1639052760000|2021-12-09 12:26:00|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1639052770000|2021-12-09 12:26:10|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639052800000|2021-12-09 12:26:40|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1639052810000|2021-12-09 12:26:50|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639052820000|2021-12-09 12:27:00|49.68|47.48|49.66|47.46|49.68|47.48|49.65|47.45|0
1639052830000|2021-12-09 12:27:10|49.65|47.45|49.66|47.46|49.68|47.48|49.65|47.45|0
1639052840000|2021-12-09 12:27:20|49.68|47.48|49.65|47.45|49.68|47.48|49.65|47.45|0
1639052850000|2021-12-09 12:27:30|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1639052860000|2021-12-09 12:27:40|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639052870000|2021-12-09 12:27:50|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1639052880000|2021-12-09 12:28:00|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639052900000|2021-12-09 12:28:20|49.68|47.48|49.65|47.45|49.68|47.48|49.65|47.45|0
1639052910000|2021-12-09 12:28:30|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1639052930000|2021-12-09 12:28:50|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639052950000|2021-12-09 12:29:10|49.74|47.54|49.71|47.51|49.74|47.54|49.71|47.51|0
1639052960000|2021-12-09 12:29:20|49.74|47.54|49.73|47.53|49.74|47.54|49.71|47.51|0
1639052970000|2021-12-09 12:29:30|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639052990000|2021-12-09 12:29:50|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1639053010000|2021-12-09 12:30:10|49.71|47.51|49.74|47.54|49.74|47.54|49.71|47.51|0
1639053020000|2021-12-09 12:30:20|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639053030000|2021-12-09 12:30:30|49.74|47.54|49.68|47.48|49.74|47.54|49.68|47.48|0
1639053050000|2021-12-09 12:30:50|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639053060000|2021-12-09 12:31:00|49.68|47.48|49.68|47.48|49.68|47.48|49.66|47.46|0
1639053070000|2021-12-09 12:31:10|49.64|47.44|49.61|47.41|49.68|47.48|49.61|47.41|0
1639053110000|2021-12-09 12:31:50|49.68|47.48|49.73|47.53|49.73|47.53|49.68|47.48|0
1639053120000|2021-12-09 12:32:00|49.74|47.54|49.71|47.51|49.74|47.54|49.71|47.51|0
1639053130000|2021-12-09 12:32:10|49.68|47.48|49.74|47.54|49.74|47.54|49.68|47.48|0
1639053140000|2021-12-09 12:32:20|49.73|47.53|49.71|47.51|49.73|47.53|49.71|47.51|0
1639053180000|2021-12-09 12:33:00|49.68|47.48|49.71|47.51|49.71|47.51|49.68|47.48|0
1639053200000|2021-12-09 12:33:20|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1639053210000|2021-12-09 12:33:30|49.71|47.51|49.68|47.48|49.74|47.54|49.68|47.48|0
1639053220000|2021-12-09 12:33:40|49.71|47.51|49.68|47.48|49.71|47.51|49.68|47.48|0
1639053250000|2021-12-09 12:34:10|49.64|47.44|49.69|47.49|49.69|47.49|49.64|47.44|0
1639053260000|2021-12-09 12:34:20|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1639053270000|2021-12-09 12:34:30|49.69|47.49|49.68|47.48|49.71|47.51|49.68|47.48|0
1639053280000|2021-12-09 12:34:40|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1639053290000|2021-12-09 12:34:50|49.77|47.57|49.74|47.54|49.77|47.57|49.74|47.54|0
1639053300000|2021-12-09 12:35:00|49.72|47.52|49.71|47.51|49.74|47.54|49.71|47.51|0
1639053310000|2021-12-09 12:35:10|49.74|47.54|49.77|47.57|49.77|47.57|49.74|47.54|0
1639053320000|2021-12-09 12:35:20|49.76|47.56|49.74|47.54|49.76|47.56|49.74|47.54|0
1639053330000|2021-12-09 12:35:30|49.76|47.56|49.76|47.56|49.76|47.56|49.74|47.54|0
1639053340000|2021-12-09 12:35:40|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1639053350000|2021-12-09 12:35:50|49.77|47.57|49.77|47.57|49.77|47.57|49.74|47.54|0
1639053360000|2021-12-09 12:36:00|49.76|47.56|49.76|47.56|49.77|47.57|49.76|47.56|0
1639053370000|2021-12-09 12:36:10|49.74|47.54|49.8|47.6|49.8|47.6|49.74|47.54|0
1639053380000|2021-12-09 12:36:20|49.84|47.64|49.8|47.6|49.84|47.64|49.8|47.6|0
1639053390000|2021-12-09 12:36:30|49.82|47.62|49.84|47.64|49.84|47.64|49.82|47.62|0
1639053400000|2021-12-09 12:36:40|49.85|47.65|49.84|47.64|49.87|47.67|49.84|47.64|0
1639053410000|2021-12-09 12:36:50|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1639053420000|2021-12-09 12:37:00|49.84|47.64|49.84|47.64|49.84|47.64|49.8|47.6|0
1639053430000|2021-12-09 12:37:10|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639053440000|2021-12-09 12:37:20|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1639053450000|2021-12-09 12:37:30|49.82|47.62|50.37|48.17|50.37|48.17|49.82|47.62|0
1639053460000|2021-12-09 12:37:40|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1639053480000|2021-12-09 12:38:00|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639053490000|2021-12-09 12:38:10|49.77|47.57|49.8|47.6|49.8|47.6|49.77|47.57|0
1639053500000|2021-12-09 12:38:20|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1639053530000|2021-12-09 12:38:50|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1639053580000|2021-12-09 12:39:40|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1639053590000|2021-12-09 12:39:50|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1639053610000|2021-12-09 12:40:10|50.24|48.04|49.96|47.76|50.24|48.04|49.96|47.76|0
1639053620000|2021-12-09 12:40:20|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1639053640000|2021-12-09 12:40:40|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1639053670000|2021-12-09 12:41:10|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1639053700000|2021-12-09 12:41:40|50.27|48.07|50.56|48.36|50.56|48.36|50.27|48.07|0
1639053710000|2021-12-09 12:41:50|50.31|48.11|50.27|48.07|50.31|48.11|50.27|48.07|0
1639053720000|2021-12-09 12:42:00|49.14|46.94|50.29|48.09|50.29|48.09|49.14|46.94|0
1639053730000|2021-12-09 12:42:10|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1639053740000|2021-12-09 12:42:20|50.37|48.17|50.34|48.14|50.37|48.17|50.34|48.14|0
1639053750000|2021-12-09 12:42:30|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1639053760000|2021-12-09 12:42:40|50.34|48.14|50.36|48.16|50.36|48.16|50.34|48.14|0
1639053770000|2021-12-09 12:42:50|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1639053780000|2021-12-09 12:43:00|50.31|48.11|50.34|48.14|50.34|48.14|50.31|48.11|0
1639053800000|2021-12-09 12:43:20|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1639053810000|2021-12-09 12:43:30|50.32|48.12|50.32|48.12|50.32|48.12|50.3|48.1|0
1639053820000|2021-12-09 12:43:40|50.3|48.1|50.34|48.14|50.34|48.14|50.3|48.1|0
1639053850000|2021-12-09 12:44:10|50.3|48.1|50.32|48.12|50.32|48.12|50.3|48.1|0
1639053860000|2021-12-09 12:44:20|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1639053880000|2021-12-09 12:44:40|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1639053890000|2021-12-09 12:44:50|50.34|48.14|50.34|48.14|50.37|48.17|50.34|48.14|0
1639053900000|2021-12-09 12:45:00|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1639053910000|2021-12-09 12:45:10|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1639053920000|2021-12-09 12:45:20|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1639053960000|2021-12-09 12:46:00|50.34|48.14|50.37|48.17|50.37|48.17|50.34|48.14|0
1639053980000|2021-12-09 12:46:20|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1639053990000|2021-12-09 12:46:30|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1639054000000|2021-12-09 12:46:40|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1639054010000|2021-12-09 12:46:50|50.37|48.17|50.37|48.17|50.37|48.17|50.34|48.14|0
1639054030000|2021-12-09 12:47:10|50.5|48.3|50.47|48.27|50.5|48.3|50.47|48.27|0
1639054040000|2021-12-09 12:47:20|50.53|48.33|50.53|48.33|50.53|48.33|50.53|48.33|0
1639054050000|2021-12-09 12:47:30|50.5|48.3|50.53|48.33|50.53|48.33|50.5|48.3|0
1639054060000|2021-12-09 12:47:40|50.5|48.3|50.57|48.37|50.57|48.37|50.5|48.3|0
1639054080000|2021-12-09 12:48:00|50.6|48.4|50.6|48.4|50.6|48.4|50.6|48.4|0
1639054090000|2021-12-09 12:48:10|50.57|48.37|50.53|48.33|50.57|48.37|50.53|48.33|0
1639054100000|2021-12-09 12:48:20|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1639054110000|2021-12-09 12:48:30|50.53|48.33|50.5|48.3|50.53|48.33|50.5|48.3|0
1639054120000|2021-12-09 12:48:40|50.53|48.33|50.53|48.33|50.53|48.33|50.53|48.33|0
1639054130000|2021-12-09 12:48:50|50.52|48.32|50.52|48.32|50.52|48.32|50.52|48.32|0
1639054140000|2021-12-09 12:49:00|50.53|48.33|50.5|48.3|50.53|48.33|50.5|48.3|0
1639054200000|2021-12-09 12:50:00|50.53|48.33|50.53|48.33|50.53|48.33|50.5|48.3|0
1639054210000|2021-12-09 12:50:10|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1639054230000|2021-12-09 12:50:30|50.53|48.33|50.53|48.33|50.53|48.33|50.53|48.33|0
1639054260000|2021-12-09 12:51:00|50.52|48.32|50.56|48.36|50.56|48.36|50.52|48.32|0
1639054270000|2021-12-09 12:51:10|50.31|48.11|50.04|47.84|50.31|48.11|50.04|47.84|0
1639054280000|2021-12-09 12:51:20|50.05|47.85|49.77|47.57|50.05|47.85|49.77|47.57|0
1639054290000|2021-12-09 12:51:30|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639054300000|2021-12-09 12:51:40|49.77|47.57|49.73|47.53|49.77|47.57|49.73|47.53|0
1639054310000|2021-12-09 12:51:50|49.77|47.57|49.75|47.55|49.77|47.57|49.75|47.55|0
1639054320000|2021-12-09 12:52:00|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1639054330000|2021-12-09 12:52:10|49.77|47.57|49.8|47.6|49.8|47.6|49.77|47.57|0
1639054340000|2021-12-09 12:52:20|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1639054400000|2021-12-09 12:53:20|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1639054410000|2021-12-09 12:53:30|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639054420000|2021-12-09 12:53:40|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1639054430000|2021-12-09 12:53:50|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639054440000|2021-12-09 12:54:00|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1639054450000|2021-12-09 12:54:10|49.83|47.63|49.8|47.6|49.83|47.63|49.8|47.6|0
1639054500000|2021-12-09 12:55:00|49.76|47.56|49.73|47.53|49.76|47.56|49.73|47.53|0
1639054510000|2021-12-09 12:55:10|49.7|47.5|49.73|47.53|49.73|47.53|49.7|47.5|0
1639054520000|2021-12-09 12:55:20|49.7|47.5|49.67|47.47|49.7|47.5|49.67|47.47|0
1639054530000|2021-12-09 12:55:30|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1639054540000|2021-12-09 12:55:40|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1639054550000|2021-12-09 12:55:50|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1639054560000|2021-12-09 12:56:00|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1639054570000|2021-12-09 12:56:10|49.55|47.35|49.57|47.37|49.57|47.37|49.55|47.35|0
1639054580000|2021-12-09 12:56:20|49.55|47.35|49.54|47.34|49.55|47.35|49.54|47.34|0
1639054590000|2021-12-09 12:56:30|49.5|47.3|49.54|47.34|49.54|47.34|49.5|47.3|0
1639054610000|2021-12-09 12:56:50|49.5|47.3|49.47|47.27|49.5|47.3|49.47|47.27|0
1639054620000|2021-12-09 12:57:00|49.44|47.24|49.44|47.24|49.47|47.27|49.44|47.24|0
1639054630000|2021-12-09 12:57:10|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1639054640000|2021-12-09 12:57:20|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1639054650000|2021-12-09 12:57:30|49.37|47.17|49.42|47.22|49.42|47.22|49.37|47.17|0
1639054660000|2021-12-09 12:57:40|49.4|47.2|49.4|47.2|49.42|47.22|49.4|47.2|0
1639054680000|2021-12-09 12:58:00|49.42|47.22|49.44|47.24|49.44|47.24|49.4|47.2|0
1639054690000|2021-12-09 12:58:10|49.4|47.2|49.47|47.27|49.47|47.27|49.4|47.2|0
1639054710000|2021-12-09 12:58:30|49.44|47.24|49.47|47.27|49.47|47.27|49.44|47.24|0
1639054720000|2021-12-09 12:58:40|49.44|47.24|49.44|47.24|49.47|47.27|49.44|47.24|0
1639054730000|2021-12-09 12:58:50|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1639054750000|2021-12-09 12:59:10|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1639054760000|2021-12-09 12:59:20|49.53|47.33|49.5|47.3|49.53|47.33|49.5|47.3|0
1639054770000|2021-12-09 12:59:30|49.53|47.33|49.57|47.37|49.57|47.37|49.53|47.33|0
1639054790000|2021-12-09 12:59:50|49.55|47.35|49.53|47.33|49.55|47.35|49.53|47.33|0
1639054800000|2021-12-09 13:00:00|49.57|47.37|49.57|47.37|49.58|47.38|49.53|47.33|0
1639054810000|2021-12-09 13:00:10|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1639054820000|2021-12-09 13:00:20|49.58|47.38|49.6|47.4|49.6|47.4|49.58|47.38|0
1639054830000|2021-12-09 13:00:30|49.63|47.43|49.62|47.42|49.63|47.43|49.6|47.4|0
1639054840000|2021-12-09 13:00:40|49.58|47.38|49.53|47.33|49.58|47.38|49.5|47.3|0
1639054860000|2021-12-09 13:01:00|49.75|47.55|49.73|47.53|49.75|47.55|49.7|47.5|0
1639054870000|2021-12-09 13:01:10|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1639054890000|2021-12-09 13:01:30|49.71|47.51|49.76|47.56|49.76|47.56|49.71|47.51|0
1639054900000|2021-12-09 13:01:40|49.73|47.53|49.76|47.56|49.76|47.56|49.73|47.53|0
1639054910000|2021-12-09 13:01:50|49.79|47.59|49.76|47.56|49.79|47.59|49.76|47.56|0
1639054920000|2021-12-09 13:02:00|49.79|47.59|49.76|47.56|49.79|47.59|49.76|47.56|0
1639054930000|2021-12-09 13:02:10|49.79|47.59|49.76|47.56|49.79|47.59|49.76|47.56|0
1639054940000|2021-12-09 13:02:20|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1639054950000|2021-12-09 13:02:30|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1639054970000|2021-12-09 13:02:50|49.73|47.53|49.69|47.49|49.73|47.53|49.69|47.49|0
1639054980000|2021-12-09 13:03:00|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1639054990000|2021-12-09 13:03:10|49.69|47.49|49.73|47.53|49.73|47.53|49.69|47.49|0
1639055000000|2021-12-09 13:03:20|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1639055040000|2021-12-09 13:04:00|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639055060000|2021-12-09 13:04:20|49.65|47.45|49.63|47.43|49.65|47.45|49.63|47.43|0
1639055070000|2021-12-09 13:04:30|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639055090000|2021-12-09 13:04:50|49.68|47.48|49.66|47.46|49.68|47.48|49.66|47.46|0
1639055100000|2021-12-09 13:05:00|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1639055120000|2021-12-09 13:05:20|49.66|47.46|49.69|47.49|49.69|47.49|49.66|47.46|0
1639055130000|2021-12-09 13:05:30|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639055150000|2021-12-09 13:05:50|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1639055190000|2021-12-09 13:06:30|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639055200000|2021-12-09 13:06:40|49.63|47.43|49.66|47.46|49.66|47.46|49.63|47.43|0
1639055210000|2021-12-09 13:06:50|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1639055220000|2021-12-09 13:07:00|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639055230000|2021-12-09 13:07:10|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1639055270000|2021-12-09 13:07:50|49.66|47.46|49.64|47.44|49.66|47.46|49.64|47.44|0
1639055280000|2021-12-09 13:08:00|49.63|47.43|49.63|47.43|49.64|47.44|49.63|47.43|0
1639055300000|2021-12-09 13:08:20|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639055320000|2021-12-09 13:08:40|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1639055370000|2021-12-09 13:09:30|49.66|47.46|49.69|47.49|49.69|47.49|49.66|47.46|0
1639055380000|2021-12-09 13:09:40|49.72|47.52|49.76|47.56|49.76|47.56|49.72|47.52|0
1639055400000|2021-12-09 13:10:00|49.79|47.59|49.79|47.59|49.79|47.59|49.76|47.56|0
1639055410000|2021-12-09 13:10:10|49.82|47.62|49.85|47.65|49.85|47.65|49.82|47.62|0
1639055420000|2021-12-09 13:10:20|49.82|47.62|49.89|47.69|49.89|47.69|49.82|47.62|0
1639055440000|2021-12-09 13:10:40|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1639055470000|2021-12-09 13:11:10|49.72|47.52|49.76|47.56|49.79|47.59|49.72|47.52|0
1639055480000|2021-12-09 13:11:20|49.79|47.59|49.82|47.62|49.82|47.62|49.79|47.59|0
1639055510000|2021-12-09 13:11:50|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1639055530000|2021-12-09 13:12:10|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1639055550000|2021-12-09 13:12:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1639055570000|2021-12-09 13:12:50|49.92|47.72|49.89|47.69|49.92|47.72|49.89|47.69|0
1639055580000|2021-12-09 13:13:00|49.9|47.7|49.95|47.75|49.95|47.75|49.9|47.7|0
1639055590000|2021-12-09 13:13:10|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1639055600000|2021-12-09 13:13:20|50|47.8|50.05|47.85|50.05|47.85|50|47.8|0
1639055610000|2021-12-09 13:13:30|50.08|47.88|50.11|47.91|50.11|47.91|50.08|47.88|0
1639055620000|2021-12-09 13:13:40|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1639055630000|2021-12-09 13:13:50|50.05|47.85|50.11|47.91|50.11|47.91|50.05|47.85|0
1639055640000|2021-12-09 13:14:00|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1639055650000|2021-12-09 13:14:10|50.11|47.91|50.11|47.91|50.11|47.91|50.08|47.88|0
1639055660000|2021-12-09 13:14:20|50.18|47.98|50.15|47.95|50.18|47.98|50.15|47.95|0
1639055670000|2021-12-09 13:14:30|50.18|47.98|50.18|47.98|50.18|47.98|50.15|47.95|0
1639055690000|2021-12-09 13:14:50|50.25|48.05|50.18|47.98|50.25|48.05|50.18|47.98|0
1639055700000|2021-12-09 13:15:00|50.11|47.91|50.11|47.91|50.11|47.91|50.08|47.88|0
1639055710000|2021-12-09 13:15:10|50.08|47.88|50.01|47.81|50.08|47.88|50.01|47.81|0
1639055720000|2021-12-09 13:15:20|49.98|47.78|50.11|47.91|50.11|47.91|49.98|47.78|0
1639055730000|2021-12-09 13:15:30|50.15|47.95|50.11|47.91|50.15|47.95|50.11|47.91|0
1639055740000|2021-12-09 13:15:40|50.05|47.85|50.08|47.88|50.08|47.88|50.05|47.85|0
1639055750000|2021-12-09 13:15:50|50.11|47.91|50.08|47.88|50.11|47.91|50.08|47.88|0
1639055760000|2021-12-09 13:16:00|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1639055790000|2021-12-09 13:16:30|50.01|47.81|50.05|47.85|50.05|47.85|50.01|47.81|0
1639055810000|2021-12-09 13:16:50|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1639055820000|2021-12-09 13:17:00|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1639055830000|2021-12-09 13:17:10|50.01|47.81|50.01|47.81|50.01|47.81|49.98|47.78|0
1639055840000|2021-12-09 13:17:20|50|47.8|50.01|47.81|50.01|47.81|50|47.8|0
1639055850000|2021-12-09 13:17:30|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1639055860000|2021-12-09 13:17:40|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1639055870000|2021-12-09 13:17:50|50.05|47.85|50.05|47.85|50.05|47.85|50.01|47.81|0
1639055880000|2021-12-09 13:18:00|50.03|47.83|50.05|47.85|50.05|47.85|50.03|47.83|0
1639055890000|2021-12-09 13:18:10|50.03|47.83|50.01|47.81|50.03|47.83|50.01|47.81|0
1639055910000|2021-12-09 13:18:30|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1639055920000|2021-12-09 13:18:40|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1639055930000|2021-12-09 13:18:50|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1639055940000|2021-12-09 13:19:00|49.85|47.65|49.85|47.65|49.88|47.68|49.85|47.65|0
1639055950000|2021-12-09 13:19:10|49.88|47.68|49.91|47.71|49.91|47.71|49.88|47.68|0
1639055960000|2021-12-09 13:19:20|49.88|47.68|49.91|47.71|49.91|47.71|49.88|47.68|0
1639055970000|2021-12-09 13:19:30|49.95|47.75|50.01|47.81|50.01|47.81|49.95|47.75|0
1639055980000|2021-12-09 13:19:40|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1639055990000|2021-12-09 13:19:50|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1639056000000|2021-12-09 13:20:00|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1639056010000|2021-12-09 13:20:10|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1639056020000|2021-12-09 13:20:20|50.01|47.81|50.01|47.81|50.05|47.85|50.01|47.81|0
1639056030000|2021-12-09 13:20:30|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1639056040000|2021-12-09 13:20:40|50.04|47.84|50.11|47.91|50.11|47.91|50.04|47.84|0
1639056050000|2021-12-09 13:20:50|50.08|47.88|50.08|47.88|50.08|47.88|50.08|47.88|0
1639056060000|2021-12-09 13:21:00|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1639056070000|2021-12-09 13:21:10|50.14|47.94|50.11|47.91|50.14|47.94|50.11|47.91|0
1639056080000|2021-12-09 13:21:20|50.13|47.93|50.18|47.98|50.18|47.98|50.13|47.93|0
1639056090000|2021-12-09 13:21:30|50.14|47.94|50.16|47.96|50.16|47.96|50.14|47.94|0
1639056100000|2021-12-09 13:21:40|50.14|47.94|50.18|47.98|50.18|47.98|50.14|47.94|0
1639056120000|2021-12-09 13:22:00|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1639056130000|2021-12-09 13:22:10|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1639056150000|2021-12-09 13:22:30|50.18|47.98|50.21|48.01|50.21|48.01|50.18|47.98|0
1639056160000|2021-12-09 13:22:40|50.18|47.98|50.21|48.01|50.21|48.01|50.14|47.94|0
1639056170000|2021-12-09 13:22:50|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1639056180000|2021-12-09 13:23:00|50.24|48.04|50.26|48.06|50.26|48.06|50.21|48.01|0
1639056190000|2021-12-09 13:23:10|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1639056200000|2021-12-09 13:23:20|50.21|48.01|50.17|47.97|50.21|48.01|50.17|47.97|0
1639056210000|2021-12-09 13:23:30|50.21|48.01|50.17|47.97|50.21|48.01|50.17|47.97|0
1639056220000|2021-12-09 13:23:40|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1639056230000|2021-12-09 13:23:50|50.24|48.04|50.34|48.14|50.34|48.14|50.24|48.04|0
1639056240000|2021-12-09 13:24:00|50.31|48.11|50.34|48.14|50.37|48.17|50.31|48.11|0
1639056250000|2021-12-09 13:24:10|50.37|48.17|50.34|48.14|50.37|48.17|50.34|48.14|0
1639056260000|2021-12-09 13:24:20|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1639056270000|2021-12-09 13:24:30|50.31|48.11|50.27|48.07|50.31|48.11|50.27|48.07|0
1639056280000|2021-12-09 13:24:40|50.31|48.11|50.34|48.14|50.34|48.14|50.31|48.11|0
1639056290000|2021-12-09 13:24:50|50.31|48.11|50.27|48.07|50.31|48.11|50.27|48.07|0
1639056300000|2021-12-09 13:25:00|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1639056310000|2021-12-09 13:25:10|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1639056320000|2021-12-09 13:25:20|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1639056330000|2021-12-09 13:25:30|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1639056340000|2021-12-09 13:25:40|50.34|48.14|50.4|48.2|50.4|48.2|50.34|48.14|0
1639056350000|2021-12-09 13:25:50|50.37|48.17|50.37|48.17|50.37|48.17|50.34|48.14|0
1639056360000|2021-12-09 13:26:00|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1639056370000|2021-12-09 13:26:10|50.37|48.17|50.3|48.1|50.37|48.17|50.3|48.1|0
1639056380000|2021-12-09 13:26:20|50.27|48.07|50.29|48.09|50.3|48.1|50.27|48.07|0
1639056390000|2021-12-09 13:26:30|50.3|48.1|50.34|48.14|50.34|48.14|50.27|48.07|0
1639056400000|2021-12-09 13:26:40|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1639056410000|2021-12-09 13:26:50|50.27|48.07|50.17|47.97|50.27|48.07|50.17|47.97|0
1639056420000|2021-12-09 13:27:00|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1639056430000|2021-12-09 13:27:10|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1639056440000|2021-12-09 13:27:20|50.07|47.87|50.07|47.87|50.14|47.94|50.07|47.87|0
1639056450000|2021-12-09 13:27:30|50.04|47.84|50.07|47.87|50.07|47.87|50.04|47.84|0
1639056460000|2021-12-09 13:27:40|50.04|47.84|50.07|47.87|50.07|47.87|50.04|47.84|0
1639056470000|2021-12-09 13:27:50|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1639056480000|2021-12-09 13:28:00|50.11|47.91|50.24|48.04|50.24|48.04|50.07|47.87|0
1639056490000|2021-12-09 13:28:10|50.21|48.01|50.17|47.97|50.21|48.01|50.17|47.97|0
1639056500000|2021-12-09 13:28:20|50.14|47.94|50.17|47.97|50.17|47.97|50.14|47.94|0
1639056520000|2021-12-09 13:28:40|50.16|47.96|50.17|47.97|50.17|47.97|50.16|47.96|0
1639056530000|2021-12-09 13:28:50|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1639056540000|2021-12-09 13:29:00|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1639056550000|2021-12-09 13:29:10|50.14|47.94|50.17|47.97|50.17|47.97|50.14|47.94|0
1639056560000|2021-12-09 13:29:20|50.14|47.94|50.07|47.87|50.14|47.94|50.07|47.87|0
1639056570000|2021-12-09 13:29:30|50.04|47.84|50.04|47.84|50.07|47.87|50.04|47.84|0
1639056580000|2021-12-09 13:29:40|50.06|47.86|50.07|47.87|50.07|47.87|50.06|47.86|0
1639056600000|2021-12-09 13:30:00|50.04|47.84|49.99|47.79|50.04|47.84|49.99|47.79|0
1639056610000|2021-12-09 13:30:10|50.01|47.81|50.04|47.84|50.06|47.86|49.97|47.77|0
1639056620000|2021-12-09 13:30:20|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1639056630000|2021-12-09 13:30:30|50.04|47.84|50.11|47.91|50.11|47.91|50.04|47.84|0
1639056640000|2021-12-09 13:30:40|50.07|47.87|49.97|47.77|50.07|47.87|49.94|47.74|0
1639056650000|2021-12-09 13:30:50|49.94|47.74|50.01|47.81|50.01|47.81|49.94|47.74|0
1639056660000|2021-12-09 13:31:00|50.04|47.84|50.02|47.82|50.04|47.84|50.01|47.81|0
1639056670000|2021-12-09 13:31:10|49.97|47.77|49.94|47.74|49.97|47.77|49.94|47.74|0
1639056680000|2021-12-09 13:31:20|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1639056690000|2021-12-09 13:31:30|49.94|47.74|49.97|47.77|49.97|47.77|49.94|47.74|0
1639056700000|2021-12-09 13:31:40|49.94|47.74|49.97|47.77|49.97|47.77|49.94|47.74|0
1639056710000|2021-12-09 13:31:50|50.01|47.81|49.94|47.74|50.01|47.81|49.94|47.74|0
1639056720000|2021-12-09 13:32:00|49.97|47.77|49.97|47.77|49.97|47.77|49.97|47.77|0
1639056730000|2021-12-09 13:32:10|50.01|47.81|50.02|47.82|50.04|47.84|50.01|47.81|0
1639056740000|2021-12-09 13:32:20|50.04|47.84|50.14|47.94|50.17|47.97|50.04|47.84|0
1639056750000|2021-12-09 13:32:30|50.2|48|50.2|48|50.2|48|50.17|47.97|0
1639056760000|2021-12-09 13:32:40|50.24|48.04|50.3|48.1|50.3|48.1|50.24|48.04|0
1639056770000|2021-12-09 13:32:50|50.27|48.07|50.3|48.1|50.3|48.1|50.27|48.07|0
1639056780000|2021-12-09 13:33:00|50.27|48.07|50.24|48.04|50.27|48.07|50.24|48.04|0
1639056790000|2021-12-09 13:33:10|50.2|48|50.2|48|50.2|48|50.17|47.97|0
1639056800000|2021-12-09 13:33:20|50.27|48.07|50.33|48.13|50.33|48.13|50.27|48.07|0
1639056810000|2021-12-09 13:33:30|50.37|48.17|50.4|48.2|50.4|48.2|50.37|48.17|0
1639056820000|2021-12-09 13:33:40|50.43|48.23|50.43|48.23|50.47|48.27|50.43|48.23|0
1639056830000|2021-12-09 13:33:50|50.47|48.27|50.43|48.23|50.47|48.27|50.4|48.2|0
1639056840000|2021-12-09 13:34:00|50.47|48.27|50.53|48.33|50.53|48.33|50.43|48.23|0
1639056850000|2021-12-09 13:34:10|50.5|48.3|50.5|48.3|50.53|48.33|50.47|48.27|0
1639056860000|2021-12-09 13:34:20|50.56|48.36|50.52|48.32|50.56|48.36|50.52|48.32|0
1639056870000|2021-12-09 13:34:30|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1639056880000|2021-12-09 13:34:40|50.53|48.33|50.43|48.23|50.53|48.33|50.43|48.23|0
1639056890000|2021-12-09 13:34:50|50.4|48.2|50.43|48.23|50.43|48.23|50.4|48.2|0
1639056900000|2021-12-09 13:35:00|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1639056910000|2021-12-09 13:35:10|50.45|48.25|50.47|48.27|50.47|48.27|50.43|48.23|0
1639056920000|2021-12-09 13:35:20|50.45|48.25|50.37|48.17|50.45|48.25|50.37|48.17|0
1639056930000|2021-12-09 13:35:30|50.4|48.2|50.33|48.13|50.4|48.2|50.33|48.13|0
1639056940000|2021-12-09 13:35:40|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1639056950000|2021-12-09 13:35:50|50.33|48.13|50.3|48.1|50.33|48.13|50.3|48.1|0
1639056960000|2021-12-09 13:36:00|50.35|48.15|50.32|48.12|50.35|48.15|50.3|48.1|0
1639056970000|2021-12-09 13:36:10|50.3|48.1|50.27|48.07|50.3|48.1|50.27|48.07|0
1639056980000|2021-12-09 13:36:20|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1639056990000|2021-12-09 13:36:30|50.28|48.08|50.27|48.07|50.28|48.08|50.27|48.07|0
1639057000000|2021-12-09 13:36:40|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1639057010000|2021-12-09 13:36:50|50.2|48|50.17|47.97|50.2|48|50.13|47.93|0
1639057020000|2021-12-09 13:37:00|50.13|47.93|50.13|47.93|50.13|47.93|50.12|47.92|0
1639057030000|2021-12-09 13:37:10|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1639057040000|2021-12-09 13:37:20|50.13|47.93|50.1|47.9|50.13|47.93|50.1|47.9|0
1639057050000|2021-12-09 13:37:30|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1639057060000|2021-12-09 13:37:40|50.05|47.85|50.05|47.85|50.05|47.85|50.04|47.84|0
1639057070000|2021-12-09 13:37:50|50.07|47.87|50.17|47.97|50.17|47.97|50.07|47.87|0
1639057080000|2021-12-09 13:38:00|50.2|48|50.17|47.97|50.2|48|50.17|47.97|0
1639057090000|2021-12-09 13:38:10|50.1|47.9|50.07|47.87|50.1|47.9|50.07|47.87|0
1639057110000|2021-12-09 13:38:30|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1639057120000|2021-12-09 13:38:40|50.07|47.87|50.04|47.84|50.07|47.87|50.04|47.84|0
1639057140000|2021-12-09 13:39:00|50.02|47.82|50.04|47.84|50.04|47.84|50.02|47.82|0
1639057150000|2021-12-09 13:39:10|50.07|47.87|50.1|47.9|50.1|47.9|50.07|47.87|0
1639057170000|2021-12-09 13:39:30|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1639057180000|2021-12-09 13:39:40|50.1|47.9|50.07|47.87|50.1|47.9|50.07|47.87|0
1639057190000|2021-12-09 13:39:50|50.13|47.93|50.13|47.93|50.13|47.93|50.13|47.93|0
1639057200000|2021-12-09 13:40:00|50.12|47.92|50.1|47.9|50.13|47.93|50.1|47.9|0
1639057210000|2021-12-09 13:40:10|50.07|47.87|50.03|47.83|50.07|47.87|50.03|47.83|0
1639057220000|2021-12-09 13:40:20|50.07|47.87|50.03|47.83|50.07|47.87|50.03|47.83|0
1639057230000|2021-12-09 13:40:30|50.07|47.87|50.03|47.83|50.07|47.87|50.03|47.83|0
1639057240000|2021-12-09 13:40:40|50.07|47.87|50.03|47.83|50.07|47.87|50|47.8|0
1639057250000|2021-12-09 13:40:50|50.07|47.87|50.03|47.83|50.07|47.87|50.03|47.83|0
1639057260000|2021-12-09 13:41:00|50.07|47.87|50.03|47.83|50.07|47.87|50.03|47.83|0
1639057270000|2021-12-09 13:41:10|50|47.8|50.03|47.83|50.03|47.83|50|47.8|0
1639057280000|2021-12-09 13:41:20|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1639057290000|2021-12-09 13:41:30|50.03|47.83|50.03|47.83|50.03|47.83|50|47.8|0
1639057320000|2021-12-09 13:42:00|50|47.8|50.03|47.83|50.03|47.83|50|47.8|0
1639057330000|2021-12-09 13:42:10|50|47.8|50|47.8|50|47.8|50|47.8|0
1639057360000|2021-12-09 13:42:40|50.02|47.82|50|47.8|50.02|47.82|50|47.8|0
1639057380000|2021-12-09 13:43:00|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1639057390000|2021-12-09 13:43:10|49.93|47.73|49.87|47.67|49.93|47.73|49.87|47.67|0
1639057400000|2021-12-09 13:43:20|49.9|47.7|49.93|47.73|49.93|47.73|49.9|47.7|0
1639057430000|2021-12-09 13:43:50|49.97|47.77|49.9|47.7|49.97|47.77|49.9|47.7|0
1639057440000|2021-12-09 13:44:00|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1639057450000|2021-12-09 13:44:10|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1639057460000|2021-12-09 13:44:20|49.84|47.64|49.8|47.6|49.84|47.64|49.8|47.6|0
1639057470000|2021-12-09 13:44:30|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1639057480000|2021-12-09 13:44:40|49.8|47.6|49.84|47.64|49.84|47.64|49.8|47.6|0
1639057500000|2021-12-09 13:45:00|49.87|47.67|49.84|47.64|49.87|47.67|49.84|47.64|0
1639057510000|2021-12-09 13:45:10|49.8|47.6|49.8|47.6|49.84|47.64|49.8|47.6|0
1639057520000|2021-12-09 13:45:20|49.84|47.64|49.84|47.64|49.84|47.64|49.8|47.6|0
1639057530000|2021-12-09 13:45:30|49.8|47.6|49.77|47.57|49.8|47.6|49.77|47.57|0
1639057540000|2021-12-09 13:45:40|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639057550000|2021-12-09 13:45:50|49.84|47.64|49.8|47.6|49.84|47.64|49.8|47.6|0
1639057560000|2021-12-09 13:46:00|49.77|47.57|49.74|47.54|49.77|47.57|49.74|47.54|0
1639057570000|2021-12-09 13:46:10|49.69|47.49|49.7|47.5|49.7|47.5|49.69|47.49|0
1639057580000|2021-12-09 13:46:20|49.67|47.47|49.77|47.57|49.77|47.57|49.67|47.47|0
1639057590000|2021-12-09 13:46:30|49.8|47.6|49.87|47.67|49.87|47.67|49.8|47.6|0
1639057600000|2021-12-09 13:46:40|49.8|47.6|49.8|47.6|49.82|47.62|49.8|47.6|0
1639057610000|2021-12-09 13:46:50|49.82|47.62|49.8|47.6|49.82|47.62|49.8|47.6|0
1639057620000|2021-12-09 13:47:00|49.77|47.57|49.77|47.57|49.8|47.6|49.77|47.57|0
1639057630000|2021-12-09 13:47:10|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1639057640000|2021-12-09 13:47:20|49.77|47.57|49.77|47.57|49.8|47.6|49.77|47.57|0
1639057650000|2021-12-09 13:47:30|49.79|47.59|49.77|47.57|49.79|47.59|49.77|47.57|0
1639057670000|2021-12-09 13:47:50|49.74|47.54|49.7|47.5|49.74|47.54|49.7|47.5|0
1639057680000|2021-12-09 13:48:00|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1639057700000|2021-12-09 13:48:20|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1639057710000|2021-12-09 13:48:30|49.74|47.54|49.7|47.5|49.74|47.54|49.7|47.5|0
1639057740000|2021-12-09 13:49:00|49.72|47.52|49.74|47.54|49.74|47.54|49.72|47.52|0
1639057750000|2021-12-09 13:49:10|49.77|47.57|49.79|47.59|49.79|47.59|49.77|47.57|0
1639057760000|2021-12-09 13:49:20|49.8|47.6|49.77|47.57|49.8|47.6|49.77|47.57|0
1639057770000|2021-12-09 13:49:30|49.79|47.59|49.8|47.6|49.8|47.6|49.77|47.57|0
1639057780000|2021-12-09 13:49:40|49.83|47.63|49.87|47.67|49.87|47.67|49.83|47.63|0
1639057800000|2021-12-09 13:50:00|49.83|47.63|49.8|47.6|49.83|47.63|49.8|47.6|0
1639057810000|2021-12-09 13:50:10|49.77|47.57|49.8|47.6|49.83|47.63|49.77|47.57|0
1639057820000|2021-12-09 13:50:20|49.83|47.63|49.85|47.65|49.85|47.65|49.83|47.63|0
1639057830000|2021-12-09 13:50:30|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639057840000|2021-12-09 13:50:40|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1639057860000|2021-12-09 13:51:00|49.8|47.6|49.85|47.65|49.85|47.65|49.8|47.6|0
1639057870000|2021-12-09 13:51:10|49.83|47.63|49.85|47.65|49.85|47.65|49.83|47.63|0
1639057880000|2021-12-09 13:51:20|49.87|47.67|49.8|47.6|49.87|47.67|49.8|47.6|0
1639057890000|2021-12-09 13:51:30|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639057900000|2021-12-09 13:51:40|49.8|47.6|49.78|47.58|49.8|47.6|49.78|47.58|0
1639057910000|2021-12-09 13:51:50|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639057920000|2021-12-09 13:52:00|49.82|47.62|49.75|47.55|49.82|47.62|49.75|47.55|0
1639057930000|2021-12-09 13:52:10|49.73|47.53|49.75|47.55|49.75|47.55|49.73|47.53|0
1639057940000|2021-12-09 13:52:20|49.77|47.57|49.77|47.57|49.77|47.57|49.73|47.53|0
1639057950000|2021-12-09 13:52:30|49.8|47.6|49.77|47.57|49.8|47.6|49.77|47.57|0
1639057960000|2021-12-09 13:52:40|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1639057970000|2021-12-09 13:52:50|49.77|47.57|49.86|47.66|49.86|47.66|49.77|47.57|0
1639057980000|2021-12-09 13:53:00|49.83|47.63|49.77|47.57|49.83|47.63|49.77|47.57|0
1639057990000|2021-12-09 13:53:10|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639058000000|2021-12-09 13:53:20|49.77|47.57|49.73|47.53|49.77|47.57|49.73|47.53|0
1639058010000|2021-12-09 13:53:30|49.75|47.55|49.77|47.57|49.77|47.57|49.75|47.55|0
1639058030000|2021-12-09 13:53:50|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639058040000|2021-12-09 13:54:00|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1639058070000|2021-12-09 13:54:30|49.8|47.6|49.83|47.63|49.83|47.63|49.8|47.6|0
1639058080000|2021-12-09 13:54:40|49.8|47.6|49.8|47.6|49.82|47.62|49.8|47.6|0
1639058090000|2021-12-09 13:54:50|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1639058100000|2021-12-09 13:55:00|49.95|47.75|49.93|47.73|49.95|47.75|49.93|47.73|0
1639058110000|2021-12-09 13:55:10|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1639058120000|2021-12-09 13:55:20|49.93|47.73|49.93|47.73|49.93|47.73|49.9|47.7|0
1639058130000|2021-12-09 13:55:30|49.9|47.7|49.93|47.73|49.93|47.73|49.9|47.7|0
1639058140000|2021-12-09 13:55:40|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1639058150000|2021-12-09 13:55:50|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1639058160000|2021-12-09 13:56:00|49.96|47.76|49.99|47.79|49.99|47.79|49.96|47.76|0
1639058170000|2021-12-09 13:56:10|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1639058180000|2021-12-09 13:56:20|49.99|47.79|49.99|47.79|49.99|47.79|49.96|47.76|0
1639058190000|2021-12-09 13:56:30|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1639058200000|2021-12-09 13:56:40|49.9|47.7|49.86|47.66|49.9|47.7|49.86|47.66|0
1639058210000|2021-12-09 13:56:50|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1639058220000|2021-12-09 13:57:00|49.88|47.68|49.88|47.68|49.9|47.7|49.88|47.68|0
1639058230000|2021-12-09 13:57:10|49.9|47.7|49.89|47.69|49.9|47.7|49.89|47.69|0
1639058240000|2021-12-09 13:57:20|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1639058260000|2021-12-09 13:57:40|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1639058270000|2021-12-09 13:57:50|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1639058280000|2021-12-09 13:58:00|49.89|47.69|49.93|47.73|49.93|47.73|49.89|47.69|0
1639058300000|2021-12-09 13:58:20|49.96|47.76|49.89|47.69|49.96|47.76|49.89|47.69|0
1639058310000|2021-12-09 13:58:30|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1639058320000|2021-12-09 13:58:40|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1639058350000|2021-12-09 13:59:10|49.86|47.66|49.83|47.63|49.86|47.66|49.83|47.63|0
1639058370000|2021-12-09 13:59:30|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1639058390000|2021-12-09 13:59:50|49.93|47.73|49.89|47.69|49.93|47.73|49.89|47.69|0
1639058400000|2021-12-09 14:00:00|49.86|47.66|49.73|47.53|49.86|47.66|49.73|47.53|0
1639058410000|2021-12-09 14:00:10|49.8|47.6|49.76|47.56|49.8|47.6|49.73|47.53|0
1639058420000|2021-12-09 14:00:20|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1639058430000|2021-12-09 14:00:30|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1639058450000|2021-12-09 14:00:50|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1639058460000|2021-12-09 14:01:00|49.73|47.53|49.66|47.46|49.73|47.53|49.66|47.46|0
1639058470000|2021-12-09 14:01:10|49.7|47.5|49.66|47.46|49.7|47.5|49.66|47.46|0
1639058480000|2021-12-09 14:01:20|49.68|47.48|49.76|47.56|49.76|47.56|49.68|47.48|0
1639058490000|2021-12-09 14:01:30|49.79|47.59|49.83|47.63|49.83|47.63|49.79|47.59|0
1639058500000|2021-12-09 14:01:40|49.79|47.59|49.81|47.61|49.83|47.63|49.79|47.59|0
1639058510000|2021-12-09 14:01:50|49.79|47.59|49.83|47.63|49.83|47.63|49.79|47.59|0
1639058520000|2021-12-09 14:02:00|49.79|47.59|49.83|47.63|49.83|47.63|49.79|47.59|0
1639058530000|2021-12-09 14:02:10|49.7|47.5|49.7|47.5|49.7|47.5|49.66|47.46|0
1639058540000|2021-12-09 14:02:20|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639058550000|2021-12-09 14:02:30|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1639058560000|2021-12-09 14:02:40|49.73|47.53|49.7|47.5|49.73|47.53|49.7|47.5|0
1639058570000|2021-12-09 14:02:50|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639058580000|2021-12-09 14:03:00|49.65|47.45|49.63|47.43|49.65|47.45|49.63|47.43|0
1639058590000|2021-12-09 14:03:10|49.66|47.46|49.66|47.46|49.66|47.46|49.65|47.45|0
1639058600000|2021-12-09 14:03:20|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1639058610000|2021-12-09 14:03:30|49.62|47.42|49.6|47.4|49.62|47.42|49.6|47.4|0
1639058620000|2021-12-09 14:03:40|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1639058630000|2021-12-09 14:03:50|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1639058640000|2021-12-09 14:04:00|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1639058660000|2021-12-09 14:04:20|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1639058680000|2021-12-09 14:04:40|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1639058690000|2021-12-09 14:04:50|49.66|47.46|49.66|47.46|49.66|47.46|49.63|47.43|0
1639058710000|2021-12-09 14:05:10|49.69|47.49|49.73|47.53|49.73|47.53|49.69|47.49|0
1639058720000|2021-12-09 14:05:20|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1639058730000|2021-12-09 14:05:30|49.68|47.48|49.69|47.49|49.69|47.49|49.66|47.46|0
1639058750000|2021-12-09 14:05:50|49.68|47.48|49.66|47.46|49.68|47.48|49.66|47.46|0
1639058760000|2021-12-09 14:06:00|49.69|47.49|49.66|47.46|49.69|47.49|49.66|47.46|0
1639058770000|2021-12-09 14:06:10|49.63|47.43|49.73|47.53|49.73|47.53|49.63|47.43|0
1639058780000|2021-12-09 14:06:20|49.74|47.54|49.76|47.56|49.76|47.56|49.74|47.54|0
1639058800000|2021-12-09 14:06:40|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639058810000|2021-12-09 14:06:50|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1639058820000|2021-12-09 14:07:00|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639058830000|2021-12-09 14:07:10|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1639058840000|2021-12-09 14:07:20|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639058850000|2021-12-09 14:07:30|49.78|47.58|49.74|47.54|49.78|47.58|49.74|47.54|0
1639058860000|2021-12-09 14:07:40|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1639058880000|2021-12-09 14:08:00|49.71|47.51|49.69|47.49|49.71|47.51|49.69|47.49|0
1639058890000|2021-12-09 14:08:10|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639058900000|2021-12-09 14:08:20|49.69|47.49|49.71|47.51|49.71|47.51|49.69|47.49|0
1639058910000|2021-12-09 14:08:30|49.73|47.53|49.64|47.44|49.73|47.53|49.64|47.44|0
1639058920000|2021-12-09 14:08:40|49.66|47.46|49.63|47.43|49.66|47.46|49.63|47.43|0
1639058930000|2021-12-09 14:08:50|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1639058940000|2021-12-09 14:09:00|49.56|47.36|49.53|47.33|49.56|47.36|49.53|47.33|0
1639058950000|2021-12-09 14:09:10|49.56|47.36|49.53|47.33|49.56|47.36|49.53|47.33|0
1639058960000|2021-12-09 14:09:20|49.56|47.36|49.53|47.33|49.56|47.36|49.53|47.33|0
1639058970000|2021-12-09 14:09:30|49.56|47.36|49.59|47.39|49.59|47.39|49.56|47.36|0
1639058980000|2021-12-09 14:09:40|49.58|47.38|49.53|47.33|49.58|47.38|49.53|47.33|0
1639058990000|2021-12-09 14:09:50|49.56|47.36|49.55|47.35|49.56|47.36|49.53|47.33|0
1639059000000|2021-12-09 14:10:00|49.53|47.33|49.5|47.3|49.53|47.33|49.5|47.3|0
1639059010000|2021-12-09 14:10:10|49.53|47.33|49.5|47.3|49.53|47.33|49.5|47.3|0
1639059030000|2021-12-09 14:10:30|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1639059040000|2021-12-09 14:10:40|49.51|47.31|49.5|47.3|49.51|47.31|49.5|47.3|0
1639059050000|2021-12-09 14:10:50|49.46|47.26|49.5|47.3|49.5|47.3|49.46|47.26|0
1639059060000|2021-12-09 14:11:00|49.56|47.36|49.56|47.36|49.56|47.36|49.53|47.33|0
1639059070000|2021-12-09 14:11:10|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1639059080000|2021-12-09 14:11:20|49.63|47.43|49.59|47.39|49.63|47.43|49.59|47.39|0
1639059090000|2021-12-09 14:11:30|49.56|47.36|49.53|47.33|49.56|47.36|49.53|47.33|0
1639059100000|2021-12-09 14:11:40|49.56|47.36|49.55|47.35|49.56|47.36|49.55|47.35|0
1639059110000|2021-12-09 14:11:50|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1639059120000|2021-12-09 14:12:00|49.5|47.3|49.51|47.31|49.51|47.31|49.5|47.3|0
1639059130000|2021-12-09 14:12:10|49.53|47.33|49.46|47.26|49.53|47.33|49.46|47.26|0
1639059140000|2021-12-09 14:12:20|49.5|47.3|49.53|47.33|49.53|47.33|49.5|47.3|0
1639059150000|2021-12-09 14:12:30|49.51|47.31|49.51|47.31|49.53|47.33|49.51|47.31|0
1639059160000|2021-12-09 14:12:40|49.53|47.33|49.5|47.3|49.53|47.33|49.5|47.3|0
1639059170000|2021-12-09 14:12:50|49.51|47.31|49.53|47.33|49.53|47.33|49.51|47.31|0
1639059180000|2021-12-09 14:13:00|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1639059190000|2021-12-09 14:13:10|49.46|47.26|49.5|47.3|49.5|47.3|49.46|47.26|0
1639059200000|2021-12-09 14:13:20|49.48|47.28|49.5|47.3|49.5|47.3|49.48|47.28|0
1639059220000|2021-12-09 14:13:40|49.48|47.28|49.48|47.28|49.5|47.3|49.48|47.28|0
1639059230000|2021-12-09 14:13:50|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1639059240000|2021-12-09 14:14:00|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1639059250000|2021-12-09 14:14:10|49.43|47.23|49.43|47.23|49.46|47.26|49.43|47.23|0
1639059260000|2021-12-09 14:14:20|49.5|47.3|49.53|47.33|49.53|47.33|49.49|47.29|0
1639059270000|2021-12-09 14:14:30|49.56|47.36|49.56|47.36|49.56|47.36|49.53|47.33|0
1639059280000|2021-12-09 14:14:40|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1639059300000|2021-12-09 14:15:00|49.56|47.36|49.53|47.33|49.56|47.36|49.49|47.29|0
1639059310000|2021-12-09 14:15:10|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1639059320000|2021-12-09 14:15:20|49.46|47.26|49.43|47.23|49.46|47.26|49.43|47.23|0
1639059330000|2021-12-09 14:15:30|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1639059340000|2021-12-09 14:15:40|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1639059350000|2021-12-09 14:15:50|49.36|47.16|49.4|47.2|49.4|47.2|49.36|47.16|0
1639059360000|2021-12-09 14:16:00|49.43|47.23|49.4|47.2|49.43|47.23|49.4|47.2|0
1639059370000|2021-12-09 14:16:10|49.38|47.18|49.36|47.16|49.38|47.18|49.33|47.13|0
1639059380000|2021-12-09 14:16:20|49.4|47.2|49.46|47.26|49.46|47.26|49.4|47.2|0
1639059390000|2021-12-09 14:16:30|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1639059400000|2021-12-09 14:16:40|49.45|47.25|49.43|47.23|49.45|47.25|49.43|47.23|0
1639059410000|2021-12-09 14:16:50|49.4|47.2|49.3|47.1|49.4|47.2|49.3|47.1|0
1639059420000|2021-12-09 14:17:00|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1639059440000|2021-12-09 14:17:20|49.3|47.1|49.33|47.13|49.33|47.13|49.3|47.1|0
1639059450000|2021-12-09 14:17:30|49.3|47.1|49.3|47.1|49.3|47.1|49.27|47.07|0
1639059460000|2021-12-09 14:17:40|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1639059470000|2021-12-09 14:17:50|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1639059480000|2021-12-09 14:18:00|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1639059490000|2021-12-09 14:18:10|49.36|47.16|49.36|47.16|49.36|47.16|49.33|47.13|0
1639059500000|2021-12-09 14:18:20|49.4|47.2|49.33|47.13|49.4|47.2|49.33|47.13|0
1639059510000|2021-12-09 14:18:30|49.36|47.16|49.4|47.2|49.4|47.2|49.36|47.16|0
1639059520000|2021-12-09 14:18:40|49.36|47.16|49.4|47.2|49.4|47.2|49.36|47.16|0
1639059530000|2021-12-09 14:18:50|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1639059540000|2021-12-09 14:19:00|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1639059560000|2021-12-09 14:19:20|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1639059570000|2021-12-09 14:19:30|49.4|47.2|49.39|47.19|49.4|47.2|49.39|47.19|0
1639059580000|2021-12-09 14:19:40|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1639059590000|2021-12-09 14:19:50|49.41|47.21|49.39|47.19|49.41|47.21|49.39|47.19|0
1639059600000|2021-12-09 14:20:00|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1639059610000|2021-12-09 14:20:10|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1639059620000|2021-12-09 14:20:20|49.38|47.18|49.36|47.16|49.38|47.18|49.36|47.16|0
1639059630000|2021-12-09 14:20:30|49.39|47.19|49.39|47.19|49.39|47.19|49.36|47.16|0
1639059640000|2021-12-09 14:20:40|49.36|47.16|49.39|47.19|49.39|47.19|49.36|47.16|0
1639059670000|2021-12-09 14:21:10|49.43|47.23|49.49|47.29|49.49|47.29|49.43|47.23|0
1639059680000|2021-12-09 14:21:20|49.46|47.26|49.43|47.23|49.46|47.26|49.43|47.23|0
1639059700000|2021-12-09 14:21:40|49.44|47.24|49.43|47.23|49.44|47.24|49.43|47.23|0
1639059710000|2021-12-09 14:21:50|49.46|47.26|49.44|47.24|49.46|47.26|49.44|47.24|0
1639059720000|2021-12-09 14:22:00|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1639059740000|2021-12-09 14:22:20|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1639059750000|2021-12-09 14:22:30|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1639059760000|2021-12-09 14:22:40|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1639059770000|2021-12-09 14:22:50|49.49|47.29|49.52|47.32|49.52|47.32|49.49|47.29|0
1639059800000|2021-12-09 14:23:20|49.65|47.45|49.65|47.45|49.65|47.45|49.62|47.42|0
1639059810000|2021-12-09 14:23:30|49.69|47.49|49.69|47.49|49.69|47.49|49.65|47.45|0
1639059820000|2021-12-09 14:23:40|49.65|47.45|49.69|47.49|49.69|47.49|49.65|47.45|0
1639059830000|2021-12-09 14:23:50|49.65|47.45|49.69|47.49|49.69|47.49|49.65|47.45|0
1639059840000|2021-12-09 14:24:00|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639059850000|2021-12-09 14:24:10|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1639059860000|2021-12-09 14:24:20|49.68|47.48|49.65|47.45|49.68|47.48|49.65|47.45|0
1639059870000|2021-12-09 14:24:30|49.68|47.48|49.62|47.42|49.68|47.48|49.62|47.42|0
1639059890000|2021-12-09 14:24:50|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639059900000|2021-12-09 14:25:00|49.64|47.44|49.62|47.42|49.64|47.44|49.62|47.42|0
1639059910000|2021-12-09 14:25:10|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639059930000|2021-12-09 14:25:30|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1639059940000|2021-12-09 14:25:40|49.59|47.39|49.55|47.35|49.59|47.39|49.55|47.35|0
1639059950000|2021-12-09 14:25:50|49.59|47.39|49.55|47.35|49.59|47.39|49.55|47.35|0
1639059960000|2021-12-09 14:26:00|49.59|47.39|49.62|47.42|49.62|47.42|49.59|47.39|0
1639059970000|2021-12-09 14:26:10|49.6|47.4|49.59|47.39|49.6|47.4|49.59|47.39|0
1639059980000|2021-12-09 14:26:20|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1639059990000|2021-12-09 14:26:30|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1639060000000|2021-12-09 14:26:40|49.55|47.35|49.55|47.35|49.59|47.39|49.55|47.35|0
1639060010000|2021-12-09 14:26:50|49.59|47.39|49.62|47.42|49.62|47.42|49.59|47.39|0
1639060020000|2021-12-09 14:27:00|49.55|47.35|49.52|47.32|49.55|47.35|49.52|47.32|0
1639060030000|2021-12-09 14:27:10|49.55|47.35|49.52|47.32|49.55|47.35|49.52|47.32|0
1639060040000|2021-12-09 14:27:20|49.55|47.35|49.52|47.32|49.55|47.35|49.52|47.32|0
1639060050000|2021-12-09 14:27:30|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1639060060000|2021-12-09 14:27:40|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1639060070000|2021-12-09 14:27:50|49.52|47.32|49.55|47.35|49.55|47.35|49.52|47.32|0
1639060080000|2021-12-09 14:28:00|49.62|47.42|49.55|47.35|49.62|47.42|49.55|47.35|0
1639060090000|2021-12-09 14:28:10|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1639060100000|2021-12-09 14:28:20|49.59|47.39|49.52|47.32|49.59|47.39|49.52|47.32|0
1639060110000|2021-12-09 14:28:30|49.5|47.3|49.59|47.39|49.59|47.39|49.49|47.29|0
1639060120000|2021-12-09 14:28:40|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1639060130000|2021-12-09 14:28:50|49.59|47.39|49.55|47.35|49.59|47.39|49.55|47.35|0
1639060140000|2021-12-09 14:29:00|49.58|47.38|49.58|47.38|49.58|47.38|49.55|47.35|0
1639060150000|2021-12-09 14:29:10|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1639060170000|2021-12-09 14:29:30|49.58|47.38|49.58|47.38|49.58|47.38|49.57|47.37|0
1639060190000|2021-12-09 14:29:50|49.62|47.42|49.62|47.42|49.65|47.45|49.62|47.42|0
1639060200000|2021-12-09 14:30:00|49.73|47.53|49.81|47.61|49.81|47.61|49.71|47.51|0
1639060210000|2021-12-09 14:30:10|49.78|47.58|49.55|47.35|49.78|47.58|49.55|47.35|0
1639060220000|2021-12-09 14:30:20|49.49|47.29|49.55|47.35|49.55|47.35|49.49|47.29|0
1639060230000|2021-12-09 14:30:30|49.52|47.32|49.71|47.51|49.71|47.51|49.52|47.32|0
1639060240000|2021-12-09 14:30:40|49.81|47.61|49.75|47.55|49.81|47.61|49.75|47.55|0
1639060250000|2021-12-09 14:30:50|49.78|47.58|49.75|47.55|49.84|47.64|49.71|47.51|0
1639060260000|2021-12-09 14:31:00|49.58|47.38|49.42|47.22|49.58|47.38|49.42|47.22|0
1639060270000|2021-12-09 14:31:10|49.39|47.19|49.32|47.12|49.39|47.19|49.29|47.09|0
1639060280000|2021-12-09 14:31:20|49.45|47.25|49.55|47.35|49.55|47.35|49.39|47.19|0
1639060290000|2021-12-09 14:31:30|49.54|47.34|49.52|47.32|49.54|47.34|49.52|47.32|0
1639060300000|2021-12-09 14:31:40|49.55|47.35|49.49|47.29|49.55|47.35|49.49|47.29|0
1639060310000|2021-12-09 14:31:50|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1639060320000|2021-12-09 14:32:00|49.58|47.38|49.49|47.29|49.58|47.38|49.49|47.29|0
1639060330000|2021-12-09 14:32:10|49.45|47.25|49.39|47.19|49.45|47.25|49.39|47.19|0
1639060340000|2021-12-09 14:32:20|49.45|47.25|49.49|47.29|49.49|47.29|49.42|47.22|0
1639060350000|2021-12-09 14:32:30|49.54|47.34|49.45|47.25|49.62|47.42|49.45|47.25|0
1639060360000|2021-12-09 14:32:40|49.49|47.29|49.47|47.27|49.49|47.29|49.42|47.22|0
1639060370000|2021-12-09 14:32:50|49.42|47.22|49.39|47.19|49.42|47.22|49.37|47.17|0
1639060380000|2021-12-09 14:33:00|49.36|47.16|49.36|47.16|49.36|47.16|49.23|47.03|0
1639060390000|2021-12-09 14:33:10|49.42|47.22|49.36|47.16|49.42|47.22|49.36|47.16|0
1639060400000|2021-12-09 14:33:20|49.39|47.19|49.36|47.16|49.42|47.22|49.36|47.16|0
1639060410000|2021-12-09 14:33:30|49.39|47.19|49.26|47.06|49.39|47.19|49.23|47.03|0
1639060420000|2021-12-09 14:33:40|49.23|47.03|49.19|46.99|49.26|47.06|49.19|46.99|0
1639060430000|2021-12-09 14:33:50|49.16|46.96|49.06|46.86|49.16|46.96|49.06|46.86|0
1639060440000|2021-12-09 14:34:00|49.1|46.9|49.1|46.9|49.13|46.93|49.06|46.86|0
1639060450000|2021-12-09 14:34:10|49.06|46.86|49.1|46.9|49.1|46.9|49.03|46.83|0
1639060460000|2021-12-09 14:34:20|49.06|46.86|49.06|46.86|49.06|46.86|49.03|46.83|0
1639060470000|2021-12-09 14:34:30|49|46.8|49|46.8|49.06|46.86|48.97|46.77|0
1639060480000|2021-12-09 14:34:40|49.03|46.83|49.06|46.86|49.06|46.86|49|46.8|0
1639060490000|2021-12-09 14:34:50|49|46.8|48.87|46.67|49|46.8|48.87|46.67|0
1639060500000|2021-12-09 14:35:00|48.81|46.61|48.71|46.51|48.81|46.61|48.71|46.51|0
1639060510000|2021-12-09 14:35:10|48.68|46.48|48.58|46.38|48.68|46.48|48.58|46.38|0
1639060520000|2021-12-09 14:35:20|48.55|46.35|48.49|46.29|48.55|46.35|48.49|46.29|0
1639060530000|2021-12-09 14:35:30|48.45|46.25|48.55|46.35|48.55|46.35|48.45|46.25|0
1639060540000|2021-12-09 14:35:40|48.61|46.41|48.65|46.45|48.65|46.45|48.61|46.41|0
1639060550000|2021-12-09 14:35:50|48.58|46.38|48.61|46.41|48.68|46.48|48.58|46.38|0
1639060560000|2021-12-09 14:36:00|48.58|46.38|48.55|46.35|48.65|46.45|48.55|46.35|0
1639060570000|2021-12-09 14:36:10|48.61|46.41|48.74|46.54|48.74|46.54|48.61|46.41|0
1639060580000|2021-12-09 14:36:20|48.71|46.51|48.74|46.54|48.81|46.61|48.71|46.51|0
1639060590000|2021-12-09 14:36:30|48.77|46.57|48.84|46.64|48.84|46.64|48.77|46.57|0
1639060600000|2021-12-09 14:36:40|48.9|46.7|48.9|46.7|48.93|46.73|48.9|46.7|0
1639060610000|2021-12-09 14:36:50|48.98|46.78|49|46.8|49|46.8|48.93|46.73|0
1639060620000|2021-12-09 14:37:00|48.93|46.73|49|46.8|49|46.8|48.93|46.73|0
1639060630000|2021-12-09 14:37:10|48.93|46.73|48.9|46.7|48.93|46.73|48.87|46.67|0
1639060640000|2021-12-09 14:37:20|48.84|46.64|48.71|46.51|48.84|46.64|48.71|46.51|0
1639060650000|2021-12-09 14:37:30|48.68|46.48|49.6|47.4|49.63|47.43|48.68|46.48|0
1639060660000|2021-12-09 14:37:40|49.57|47.37|48.54|46.34|49.6|47.4|48.54|46.34|0
1639060670000|2021-12-09 14:37:50|48.51|46.31|47.97|45.77|48.51|46.31|47.94|45.74|0
1639060680000|2021-12-09 14:38:00|48|45.8|47.87|45.67|48|45.8|47.84|45.64|0
1639060690000|2021-12-09 14:38:10|47.84|45.64|47.84|45.64|47.84|45.64|47.75|45.55|0
1639060700000|2021-12-09 14:38:20|47.87|45.67|47.94|45.74|47.94|45.74|47.87|45.67|0
1639060710000|2021-12-09 14:38:30|47.91|45.71|47.87|45.67|47.91|45.71|47.87|45.67|0
1639060720000|2021-12-09 14:38:40|48.03|45.83|48.06|45.86|48.1|45.9|48.03|45.83|0
1639060730000|2021-12-09 14:38:50|48.08|45.88|48.06|45.86|48.08|45.88|48.06|45.86|0
1639060740000|2021-12-09 14:39:00|48.1|45.9|48.03|45.83|48.1|45.9|48|45.8|0
1639060750000|2021-12-09 14:39:10|48.06|45.86|48|45.8|48.06|45.86|48|45.8|0
1639060760000|2021-12-09 14:39:20|48.03|45.83|48.03|45.83|48.1|45.9|48.03|45.83|0
1639060770000|2021-12-09 14:39:30|48.06|45.86|48.06|45.86|48.13|45.93|48.06|45.86|0
1639060780000|2021-12-09 14:39:40|48.1|45.9|48|45.8|48.1|45.9|48|45.8|0
1639060790000|2021-12-09 14:39:50|48.03|45.83|47.97|45.77|48.03|45.83|47.97|45.77|0
1639060800000|2021-12-09 14:40:00|48|45.8|47.97|45.77|48.03|45.83|47.97|45.77|0
1639060810000|2021-12-09 14:40:10|48.03|45.83|47.94|45.74|48.03|45.83|47.94|45.74|0
1639060820000|2021-12-09 14:40:20|47.97|45.77|47.97|45.77|47.97|45.77|47.9|45.7|0
1639060830000|2021-12-09 14:40:30|48|45.8|47.92|45.72|48|45.8|47.92|45.72|0
1639060840000|2021-12-09 14:40:40|47.97|45.77|47.87|45.67|47.97|45.77|47.87|45.67|0
1639060850000|2021-12-09 14:40:50|47.9|45.7|47.97|45.77|48|45.8|47.9|45.7|0
1639060860000|2021-12-09 14:41:00|48|45.8|48.03|45.83|48.09|45.89|48|45.8|0
1639060870000|2021-12-09 14:41:10|48.09|45.89|48.22|46.02|48.22|46.02|48.09|45.89|0
1639060880000|2021-12-09 14:41:20|48.29|46.09|48.29|46.09|48.29|46.09|48.25|46.05|0
1639060890000|2021-12-09 14:41:30|48.22|46.02|48.21|46.01|48.22|46.02|48.19|45.99|0
1639060900000|2021-12-09 14:41:40|48.09|45.89|48.09|45.89|48.09|45.89|48.06|45.86|0
1639060910000|2021-12-09 14:41:50|48.16|45.96|48.06|45.86|48.16|45.96|48.06|45.86|0
1639060920000|2021-12-09 14:42:00|48.13|45.93|48.09|45.89|48.13|45.93|48.09|45.89|0
1639060930000|2021-12-09 14:42:10|48.06|45.86|48.16|45.96|48.16|45.96|48.06|45.86|0
1639060940000|2021-12-09 14:42:20|48.19|45.99|48.13|45.93|48.19|45.99|48.13|45.93|0
1639060950000|2021-12-09 14:42:30|48.09|45.89|48.13|45.93|48.13|45.93|48.06|45.86|0
1639060960000|2021-12-09 14:42:40|48.16|45.96|48.22|46.02|48.28|46.08|48.16|45.96|0
1639060970000|2021-12-09 14:42:50|48.28|46.08|48.38|46.18|48.38|46.18|48.28|46.08|0
1639060980000|2021-12-09 14:43:00|48.41|46.21|48.22|46.02|48.41|46.21|48.22|46.02|0
1639060990000|2021-12-09 14:43:10|48.19|45.99|48.13|45.93|48.22|46.02|48.13|45.93|0
1639061000000|2021-12-09 14:43:20|48.09|45.89|48.03|45.83|48.09|45.89|48.03|45.83|0
1639061010000|2021-12-09 14:43:30|48.09|45.89|48.03|45.83|48.09|45.89|48.03|45.83|0
1639061020000|2021-12-09 14:43:40|48.09|45.89|48.12|45.92|48.12|45.92|48.09|45.89|0
1639061030000|2021-12-09 14:43:50|48.06|45.86|48|45.8|48.09|45.89|48|45.8|0
1639061040000|2021-12-09 14:44:00|48.06|45.86|48.03|45.83|48.06|45.86|48|45.8|0
1639061050000|2021-12-09 14:44:10|48|45.8|48.09|45.89|48.09|45.89|48|45.8|0
1639061060000|2021-12-09 14:44:20|48.12|45.92|48.06|45.86|48.19|45.99|48.06|45.86|0
1639061070000|2021-12-09 14:44:30|48|45.8|48|45.8|48.03|45.83|48|45.8|0
1639061080000|2021-12-09 14:44:40|48.03|45.83|48.09|45.89|48.09|45.89|48.03|45.83|0
1639061090000|2021-12-09 14:44:50|48.19|45.99|48.22|46.02|48.22|46.02|48.16|45.96|0
1639061100000|2021-12-09 14:45:00|48.16|45.96|48.22|46.02|48.25|46.05|48.16|45.96|0
1639061110000|2021-12-09 14:45:10|48.25|46.05|48.16|45.96|48.25|46.05|48.16|45.96|0
1639061120000|2021-12-09 14:45:20|48.22|46.02|48.16|45.96|48.25|46.05|48.16|45.96|0
1639061130000|2021-12-09 14:45:30|48.19|45.99|48.19|45.99|48.19|45.99|48.16|45.96|0
1639061140000|2021-12-09 14:45:40|48.22|46.02|48.22|46.02|48.22|46.02|48.2|46|0
1639061150000|2021-12-09 14:45:50|48.12|45.92|48.12|45.92|48.19|45.99|48.09|45.89|0
1639061160000|2021-12-09 14:46:00|48.09|45.89|48.03|45.83|48.19|45.99|48.03|45.83|0
1639061170000|2021-12-09 14:46:10|48.12|45.92|48.19|45.99|48.19|45.99|48.12|45.92|0
1639061180000|2021-12-09 14:46:20|48.16|45.96|48.16|45.96|48.16|45.96|48.12|45.92|0
1639061190000|2021-12-09 14:46:30|48.06|45.86|48.09|45.89|48.09|45.89|48.03|45.83|0
1639061200000|2021-12-09 14:46:40|48.03|45.83|47.93|45.73|48.03|45.83|47.93|45.73|0
1639061210000|2021-12-09 14:46:50|47.96|45.76|48|45.8|48.03|45.83|47.96|45.76|0
1639061220000|2021-12-09 14:47:00|48.03|45.83|48.03|45.83|48.03|45.83|48|45.8|0
1639061230000|2021-12-09 14:47:10|48.06|45.86|48.09|45.89|48.09|45.89|48.06|45.86|0
1639061240000|2021-12-09 14:47:20|48.03|45.83|48.12|45.92|48.12|45.92|48.03|45.83|0
1639061250000|2021-12-09 14:47:30|48.03|45.83|48.09|45.89|48.09|45.89|48.03|45.83|0
1639061260000|2021-12-09 14:47:40|48|45.8|47.9|45.7|48.03|45.83|47.9|45.7|0
1639061270000|2021-12-09 14:47:50|47.93|45.73|47.87|45.67|47.93|45.73|47.87|45.67|0
1639061280000|2021-12-09 14:48:00|47.9|45.7|47.9|45.7|47.93|45.73|47.9|45.7|0
1639061290000|2021-12-09 14:48:10|47.93|45.73|47.93|45.73|47.93|45.73|47.87|45.67|0
1639061300000|2021-12-09 14:48:20|47.9|45.7|47.93|45.73|47.96|45.76|47.9|45.7|0
1639061310000|2021-12-09 14:48:30|47.9|45.7|47.96|45.76|47.96|45.76|47.9|45.7|0
1639061320000|2021-12-09 14:48:40|47.93|45.73|48.09|45.89|48.09|45.89|47.88|45.68|0
1639061330000|2021-12-09 14:48:50|48.12|45.92|48.22|46.02|48.22|46.02|48.12|45.92|0
1639061340000|2021-12-09 14:49:00|48.25|46.05|48.28|46.08|48.28|46.08|48.22|46.02|0
1639061350000|2021-12-09 14:49:10|48.31|46.11|48.35|46.15|48.35|46.15|48.31|46.11|0
1639061360000|2021-12-09 14:49:20|48.41|46.21|48.41|46.21|48.41|46.21|48.35|46.15|0
1639061370000|2021-12-09 14:49:30|48.47|46.27|48.51|46.31|48.51|46.31|48.41|46.21|0
1639061380000|2021-12-09 14:49:40|48.54|46.34|48.54|46.34|48.54|46.34|48.51|46.31|0
1639061390000|2021-12-09 14:49:50|48.52|46.32|48.73|46.53|48.76|46.56|48.52|46.32|0
1639061400000|2021-12-09 14:50:00|48.7|46.5|48.73|46.53|48.76|46.56|48.63|46.43|0
1639061410000|2021-12-09 14:50:10|48.7|46.5|48.5|46.3|48.7|46.5|48.5|46.3|0
1639061420000|2021-12-09 14:50:20|48.57|46.37|48.5|46.3|48.57|46.37|48.47|46.27|0
1639061430000|2021-12-09 14:50:30|48.41|46.21|48.44|46.24|48.44|46.24|48.41|46.21|0
1639061440000|2021-12-09 14:50:40|48.47|46.27|48.5|46.3|48.5|46.3|48.41|46.21|0
1639061450000|2021-12-09 14:50:50|48.57|46.37|48.47|46.27|48.57|46.37|48.44|46.24|0
1639061460000|2021-12-09 14:51:00|48.54|46.34|48.57|46.37|48.57|46.37|48.54|46.34|0
1639061470000|2021-12-09 14:51:10|48.54|46.34|48.44|46.24|48.54|46.34|48.41|46.21|0
1639061480000|2021-12-09 14:51:20|48.41|46.21|48.47|46.27|48.47|46.27|48.38|46.18|0
1639061490000|2021-12-09 14:51:30|48.54|46.34|48.63|46.43|48.63|46.43|48.54|46.34|0
1639061500000|2021-12-09 14:51:40|48.7|46.5|48.76|46.56|48.79|46.59|48.7|46.5|0
1639061510000|2021-12-09 14:51:50|48.79|46.59|48.83|46.63|48.86|46.66|48.79|46.59|0
1639061520000|2021-12-09 14:52:00|48.79|46.59|48.78|46.58|48.83|46.63|48.76|46.56|0
1639061530000|2021-12-09 14:52:10|48.76|46.56|48.86|46.66|48.86|46.66|48.76|46.56|0
1639061540000|2021-12-09 14:52:20|48.83|46.63|48.86|46.66|48.86|46.66|48.83|46.63|0
1639061550000|2021-12-09 14:52:30|48.83|46.63|48.86|46.66|48.86|46.66|48.83|46.63|0
1639061560000|2021-12-09 14:52:40|48.83|46.63|48.7|46.5|48.83|46.63|48.7|46.5|0
1639061570000|2021-12-09 14:52:50|48.66|46.46|48.73|46.53|48.76|46.56|48.66|46.46|0
1639061580000|2021-12-09 14:53:00|48.79|46.59|48.83|46.63|48.83|46.63|48.79|46.59|0
1639061590000|2021-12-09 14:53:10|48.79|46.59|48.82|46.62|48.82|46.62|48.79|46.59|0
1639061600000|2021-12-09 14:53:20|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1639061610000|2021-12-09 14:53:30|48.82|46.62|48.86|46.66|48.86|46.66|48.82|46.62|0
1639061620000|2021-12-09 14:53:40|48.95|46.75|48.89|46.69|48.95|46.75|48.89|46.69|0
1639061630000|2021-12-09 14:53:50|48.79|46.59|48.7|46.5|48.82|46.62|48.7|46.5|0
1639061640000|2021-12-09 14:54:00|48.79|46.59|48.73|46.53|48.82|46.62|48.73|46.53|0
1639061650000|2021-12-09 14:54:10|48.76|46.56|48.63|46.43|48.76|46.56|48.63|46.43|0
1639061660000|2021-12-09 14:54:20|48.73|46.53|48.7|46.5|48.73|46.53|48.63|46.43|0
1639061670000|2021-12-09 14:54:30|48.68|46.48|48.63|46.43|48.68|46.48|48.63|46.43|0
1639061680000|2021-12-09 14:54:40|48.6|46.4|48.63|46.43|48.63|46.43|48.6|46.4|0
1639061690000|2021-12-09 14:54:50|48.53|46.33|48.57|46.37|48.62|46.42|48.53|46.33|0
1639061700000|2021-12-09 14:55:00|48.63|46.43|48.66|46.46|48.73|46.53|48.63|46.43|0
1639061710000|2021-12-09 14:55:10|48.71|46.51|48.82|46.62|48.82|46.62|48.71|46.51|0
1639061720000|2021-12-09 14:55:20|48.79|46.59|48.92|46.72|48.92|46.72|48.79|46.59|0
1639061730000|2021-12-09 14:55:30|48.89|46.69|49.02|46.82|49.02|46.82|48.89|46.69|0
1639061740000|2021-12-09 14:55:40|49.05|46.85|49|46.8|49.05|46.85|49|46.8|0
1639061750000|2021-12-09 14:55:50|49.02|46.82|49.05|46.85|49.05|46.85|48.99|46.79|0
1639061760000|2021-12-09 14:56:00|49.15|46.95|49.28|47.08|49.28|47.08|49.15|46.95|0
1639061770000|2021-12-09 14:56:10|49.21|47.01|49.2|47|49.28|47.08|49.2|47|0
1639061780000|2021-12-09 14:56:20|49.21|47.01|49.24|47.04|49.24|47.04|49.21|47.01|0
1639061790000|2021-12-09 14:56:30|49.26|47.06|49.21|47.01|49.28|47.08|49.21|47.01|0
1639061800000|2021-12-09 14:56:40|49.28|47.08|49.28|47.08|49.31|47.11|49.28|47.08|0
1639061810000|2021-12-09 14:56:50|49.18|46.98|49.15|46.95|49.18|46.98|49.11|46.91|0
1639061820000|2021-12-09 14:57:00|49.13|46.93|49.02|46.82|49.13|46.93|49.02|46.82|0
1639061830000|2021-12-09 14:57:10|48.98|46.78|48.92|46.72|48.98|46.78|48.89|46.69|0
1639061840000|2021-12-09 14:57:20|48.89|46.69|48.89|46.69|48.89|46.69|48.86|46.66|0
1639061850000|2021-12-09 14:57:30|48.76|46.56|48.76|46.56|48.76|46.56|48.66|46.46|0
1639061860000|2021-12-09 14:57:40|48.82|46.62|48.89|46.69|48.89|46.69|48.79|46.59|0
1639061870000|2021-12-09 14:57:50|48.82|46.62|48.92|46.72|48.92|46.72|48.82|46.62|0
1639061880000|2021-12-09 14:58:00|48.82|46.62|48.82|46.62|48.82|46.62|48.76|46.56|0
1639061890000|2021-12-09 14:58:10|48.79|46.59|48.82|46.62|48.82|46.62|48.79|46.59|0
1639061900000|2021-12-09 14:58:20|48.85|46.65|48.89|46.69|48.95|46.75|48.85|46.65|0
1639061910000|2021-12-09 14:58:30|48.85|46.65|48.76|46.56|48.87|46.67|48.76|46.56|0
1639061920000|2021-12-09 14:58:40|48.82|46.62|48.82|46.62|48.82|46.62|48.79|46.59|0
1639061930000|2021-12-09 14:58:50|48.76|46.56|48.73|46.53|48.76|46.56|48.69|46.49|0
1639061940000|2021-12-09 14:59:00|48.69|46.49|48.76|46.56|48.76|46.56|48.69|46.49|0
1639061950000|2021-12-09 14:59:10|48.79|46.59|48.76|46.56|48.79|46.59|48.73|46.53|0
1639061960000|2021-12-09 14:59:20|48.6|46.4|48.56|46.36|48.63|46.43|48.56|46.36|0
1639061970000|2021-12-09 14:59:30|48.63|46.43|48.69|46.49|48.69|46.49|48.6|46.4|0
1639061980000|2021-12-09 14:59:40|48.66|46.46|48.66|46.46|48.69|46.49|48.66|46.46|0
1639061990000|2021-12-09 14:59:50|48.6|46.4|48.69|46.49|48.69|46.49|48.6|46.4|0
1639062000000|2021-12-09 15:00:00|48.72|46.52|48.72|46.52|48.85|46.65|48.72|46.52|0
1639062010000|2021-12-09 15:00:10|48.76|46.56|48.72|46.52|48.76|46.56|48.72|46.52|0
1639062020000|2021-12-09 15:00:20|48.79|46.59|48.89|46.69|48.89|46.69|48.79|46.59|0
1639062030000|2021-12-09 15:00:30|48.85|46.65|48.98|46.78|48.98|46.78|48.82|46.62|0
1639062040000|2021-12-09 15:00:40|49.02|46.82|49.01|46.81|49.02|46.82|49.01|46.81|0
1639062050000|2021-12-09 15:00:50|48.92|46.72|48.79|46.59|48.92|46.72|48.79|46.59|0
1639062060000|2021-12-09 15:01:00|48.76|46.56|48.63|46.43|48.76|46.56|48.63|46.43|0
1639062070000|2021-12-09 15:01:10|48.66|46.46|48.6|46.4|48.66|46.46|48.6|46.4|0
1639062080000|2021-12-09 15:01:20|48.5|46.3|48.4|46.2|48.5|46.3|48.4|46.2|0
1639062090000|2021-12-09 15:01:30|48.34|46.14|48.4|46.2|48.4|46.2|48.34|46.14|0
1639062100000|2021-12-09 15:01:40|48.28|46.08|48.18|45.98|48.28|46.08|48.18|45.98|0
1639062110000|2021-12-09 15:01:50|48.15|45.95|48.28|46.08|48.28|46.08|48.15|45.95|0
1639062120000|2021-12-09 15:02:00|48.31|46.11|48.37|46.17|48.37|46.17|48.31|46.11|0
1639062130000|2021-12-09 15:02:10|48.34|46.14|48.31|46.11|48.34|46.14|48.27|46.07|0
1639062140000|2021-12-09 15:02:20|48.27|46.07|48.37|46.17|48.37|46.17|48.27|46.07|0
1639062150000|2021-12-09 15:02:30|48.36|46.16|48.24|46.04|48.36|46.16|48.21|46.01|0
1639062160000|2021-12-09 15:02:40|48.18|45.98|48.24|46.04|48.27|46.07|48.18|45.98|0
1639062170000|2021-12-09 15:02:50|48.31|46.11|48.24|46.04|48.31|46.11|48.21|46.01|0
1639062180000|2021-12-09 15:03:00|48.21|46.01|48.27|46.07|48.27|46.07|48.18|45.98|0
1639062190000|2021-12-09 15:03:10|48.34|46.14|48.23|46.03|48.37|46.17|48.23|46.03|0
1639062200000|2021-12-09 15:03:20|48.27|46.07|48.24|46.04|48.27|46.07|48.21|46.01|0
1639062210000|2021-12-09 15:03:30|48.21|46.01|48.18|45.98|48.24|46.04|48.18|45.98|0
1639062220000|2021-12-09 15:03:40|48.15|45.95|48.05|45.85|48.15|45.95|48.05|45.85|0
1639062230000|2021-12-09 15:03:50|48.07|45.87|48.08|45.88|48.11|45.91|48.07|45.87|0
1639062240000|2021-12-09 15:04:00|48.15|45.95|48.21|46.01|48.21|46.01|48.15|45.95|0
1639062250000|2021-12-09 15:04:10|48.18|45.98|48.26|46.06|48.26|46.06|48.18|45.98|0
1639062260000|2021-12-09 15:04:20|48.31|46.11|48.18|45.98|48.31|46.11|48.18|45.98|0
1639062270000|2021-12-09 15:04:30|48.15|45.95|48.11|45.91|48.18|45.98|48.11|45.91|0
1639062280000|2021-12-09 15:04:40|48.08|45.88|48.15|45.95|48.15|45.95|48.08|45.88|0
1639062290000|2021-12-09 15:04:50|48.18|45.98|48.15|45.95|48.18|45.98|48.11|45.91|0
1639062300000|2021-12-09 15:05:00|48.21|46.01|48.21|46.01|48.21|46.01|48.18|45.98|0
1639062310000|2021-12-09 15:05:10|48.24|46.04|48.21|46.01|48.24|46.04|48.15|45.95|0
1639062320000|2021-12-09 15:05:20|48.24|46.04|48.27|46.07|48.27|46.07|48.24|46.04|0
1639062330000|2021-12-09 15:05:30|48.31|46.11|48.21|46.01|48.31|46.11|48.21|46.01|0
1639062340000|2021-12-09 15:05:40|48.19|45.99|48.11|45.91|48.19|45.99|48.11|45.91|0
1639062350000|2021-12-09 15:05:50|48.15|45.95|48.11|45.91|48.15|45.95|48.11|45.91|0
1639062360000|2021-12-09 15:06:00|48.18|45.98|48.3|46.1|48.3|46.1|48.18|45.98|0
1639062370000|2021-12-09 15:06:10|48.27|46.07|48.3|46.1|48.3|46.1|48.27|46.07|0
1639062380000|2021-12-09 15:06:20|48.34|46.14|48.43|46.23|48.43|46.23|48.34|46.14|0
1639062390000|2021-12-09 15:06:30|48.3|46.1|48.24|46.04|48.3|46.1|48.21|46.01|0
1639062400000|2021-12-09 15:06:40|48.3|46.1|48.39|46.19|48.39|46.19|48.3|46.1|0
1639062410000|2021-12-09 15:06:50|48.37|46.17|48.37|46.17|48.4|46.2|48.37|46.17|0
1639062420000|2021-12-09 15:07:00|48.4|46.2|48.5|46.3|48.5|46.3|48.4|46.2|0
1639062430000|2021-12-09 15:07:10|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1639062440000|2021-12-09 15:07:20|48.5|46.3|48.62|46.42|48.62|46.42|48.5|46.3|0
1639062450000|2021-12-09 15:07:30|48.72|46.52|48.72|46.52|48.72|46.52|48.62|46.42|0
1639062460000|2021-12-09 15:07:40|48.75|46.55|48.82|46.62|48.82|46.62|48.72|46.52|0
1639062470000|2021-12-09 15:07:50|48.88|46.68|48.91|46.71|48.95|46.75|48.87|46.67|0
1639062480000|2021-12-09 15:08:00|48.79|46.59|48.75|46.55|48.88|46.68|48.75|46.55|0
1639062490000|2021-12-09 15:08:10|48.66|46.46|48.74|46.54|48.74|46.54|48.59|46.39|0
1639062500000|2021-12-09 15:08:20|48.72|46.52|48.58|46.38|48.72|46.52|48.58|46.38|0
1639062510000|2021-12-09 15:08:30|48.56|46.36|48.62|46.42|48.62|46.42|48.56|46.36|0
1639062520000|2021-12-09 15:08:40|48.66|46.46|48.56|46.36|48.66|46.46|48.56|46.36|0
1639062530000|2021-12-09 15:08:50|48.61|46.41|48.66|46.46|48.66|46.46|48.61|46.41|0
1639062540000|2021-12-09 15:09:00|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1639062550000|2021-12-09 15:09:10|48.66|46.46|48.66|46.46|48.78|46.58|48.66|46.46|0
1639062560000|2021-12-09 15:09:20|48.62|46.42|48.56|46.36|48.62|46.42|48.56|46.36|0
1639062570000|2021-12-09 15:09:30|48.53|46.33|48.46|46.26|48.56|46.36|48.46|46.26|0
1639062580000|2021-12-09 15:09:40|48.53|46.33|48.59|46.39|48.61|46.41|48.53|46.33|0
1639062590000|2021-12-09 15:09:50|48.56|46.36|48.59|46.39|48.59|46.39|48.56|46.36|0
1639062600000|2021-12-09 15:10:00|48.62|46.42|48.53|46.33|48.62|46.42|48.53|46.33|0
1639062610000|2021-12-09 15:10:10|48.56|46.36|48.59|46.39|48.59|46.39|48.53|46.33|0
1639062620000|2021-12-09 15:10:20|48.61|46.41|48.59|46.39|48.62|46.42|48.59|46.39|0
1639062630000|2021-12-09 15:10:30|48.61|46.41|48.62|46.42|48.62|46.42|48.56|46.36|0
1639062640000|2021-12-09 15:10:40|48.66|46.46|48.59|46.39|48.66|46.46|48.59|46.39|0
1639062650000|2021-12-09 15:10:50|48.66|46.46|48.62|46.42|48.69|46.49|48.62|46.42|0
1639062660000|2021-12-09 15:11:00|48.61|46.41|48.59|46.39|48.62|46.42|48.59|46.39|0
1639062670000|2021-12-09 15:11:10|48.72|46.52|48.65|46.45|48.72|46.52|48.65|46.45|0
1639062680000|2021-12-09 15:11:20|48.69|46.49|48.75|46.55|48.78|46.58|48.69|46.49|0
1639062690000|2021-12-09 15:11:30|48.69|46.49|48.65|46.45|48.69|46.49|48.65|46.45|0
1639062700000|2021-12-09 15:11:40|48.72|46.52|48.65|46.45|48.72|46.52|48.62|46.42|0
1639062710000|2021-12-09 15:11:50|48.62|46.42|48.69|46.49|48.69|46.49|48.62|46.42|0
1639062720000|2021-12-09 15:12:00|48.72|46.52|48.62|46.42|48.72|46.52|48.62|46.42|0
1639062730000|2021-12-09 15:12:10|48.59|46.39|48.56|46.36|48.65|46.45|48.56|46.36|0
1639062740000|2021-12-09 15:12:20|48.53|46.33|48.43|46.23|48.53|46.33|48.43|46.23|0
1639062750000|2021-12-09 15:12:30|48.46|46.26|48.43|46.23|48.46|46.26|48.43|46.23|0
1639062760000|2021-12-09 15:12:40|48.37|46.17|48.33|46.13|48.37|46.17|48.33|46.13|0
1639062770000|2021-12-09 15:12:50|48.43|46.23|48.4|46.2|48.46|46.26|48.4|46.2|0
1639062780000|2021-12-09 15:13:00|48.43|46.23|48.49|46.29|48.49|46.29|48.43|46.23|0
1639062790000|2021-12-09 15:13:10|48.53|46.33|48.49|46.29|48.53|46.33|48.49|46.29|0
1639062800000|2021-12-09 15:13:20|48.46|46.26|48.53|46.33|48.56|46.36|48.46|46.26|0
1639062810000|2021-12-09 15:13:30|48.56|46.36|48.53|46.33|48.56|46.36|48.49|46.29|0
1639062820000|2021-12-09 15:13:40|48.59|46.39|48.59|46.39|48.59|46.39|48.56|46.36|0
1639062830000|2021-12-09 15:13:50|48.61|46.41|48.62|46.42|48.62|46.42|48.59|46.39|0
1639062840000|2021-12-09 15:14:00|48.56|46.36|48.52|46.32|48.56|46.36|48.52|46.32|0
1639062850000|2021-12-09 15:14:10|48.56|46.36|48.56|46.36|48.59|46.39|48.52|46.32|0
1639062860000|2021-12-09 15:14:20|48.54|46.34|48.49|46.29|48.54|46.34|48.49|46.29|0
1639062870000|2021-12-09 15:14:30|48.52|46.32|48.56|46.36|48.56|46.36|48.49|46.29|0
1639062880000|2021-12-09 15:14:40|48.62|46.42|48.62|46.42|48.62|46.42|48.61|46.41|0
1639062890000|2021-12-09 15:14:50|48.69|46.49|48.65|46.45|48.69|46.49|48.65|46.45|0
1639062900000|2021-12-09 15:15:00|48.56|46.36|48.46|46.26|48.56|46.36|48.46|46.26|0
1639062910000|2021-12-09 15:15:10|48.4|46.2|48.36|46.16|48.43|46.23|48.36|46.16|0
1639062920000|2021-12-09 15:15:20|48.4|46.2|48.3|46.1|48.4|46.2|48.3|46.1|0
1639062930000|2021-12-09 15:15:30|48.33|46.13|48.33|46.13|48.33|46.13|48.3|46.1|0
1639062940000|2021-12-09 15:15:40|48.46|46.26|48.56|46.36|48.56|46.36|48.46|46.26|0
1639062950000|2021-12-09 15:15:50|48.65|46.45|48.72|46.52|48.72|46.52|48.65|46.45|0
1639062960000|2021-12-09 15:16:00|48.65|46.45|48.65|46.45|48.65|46.45|48.56|46.36|0
1639062970000|2021-12-09 15:16:10|48.62|46.42|48.6|46.4|48.65|46.45|48.6|46.4|0
1639062980000|2021-12-09 15:16:20|48.62|46.42|48.46|46.26|48.62|46.42|48.46|46.26|0
1639062990000|2021-12-09 15:16:30|47.31|45.11|47.28|45.08|47.31|45.11|47.28|45.08|0
1639063000000|2021-12-09 15:16:40|47.84|45.64|47.8|45.6|47.87|45.67|47.8|45.6|0
1639063010000|2021-12-09 15:16:50|47.84|45.64|47.84|45.64|47.87|45.67|47.84|45.64|0
1639063020000|2021-12-09 15:17:00|47.9|45.7|47.96|45.76|47.96|45.76|47.9|45.7|0
1639063030000|2021-12-09 15:17:10|47.99|45.79|47.99|45.79|48.03|45.83|47.99|45.79|0
1639063040000|2021-12-09 15:17:20|48.03|45.83|48.15|45.95|48.15|45.95|48.03|45.83|0
1639063050000|2021-12-09 15:17:30|48.12|45.92|47.98|45.78|48.12|45.92|47.98|45.78|0
1639063060000|2021-12-09 15:17:40|48.01|45.81|48.01|45.81|48.01|45.81|47.96|45.76|0
1639063070000|2021-12-09 15:17:50|47.99|45.79|47.96|45.76|47.99|45.79|47.96|45.76|0
1639063080000|2021-12-09 15:18:00|48.03|45.83|48.03|45.83|48.06|45.86|48.03|45.83|0
1639063090000|2021-12-09 15:18:10|48.04|45.84|47.96|45.76|48.04|45.84|47.96|45.76|0
1639063100000|2021-12-09 15:18:20|48.03|45.83|48.06|45.86|48.06|45.86|47.96|45.76|0
1639063110000|2021-12-09 15:18:30|48.03|45.83|47.96|45.76|48.06|45.86|47.96|45.76|0
1639063120000|2021-12-09 15:18:40|48.03|45.83|47.93|45.73|48.03|45.83|47.93|45.73|0
1639063130000|2021-12-09 15:18:50|47.91|45.71|47.96|45.76|47.96|45.76|47.91|45.71|0
1639063140000|2021-12-09 15:19:00|47.93|45.73|47.9|45.7|47.93|45.73|47.9|45.7|0
1639063150000|2021-12-09 15:19:10|47.93|45.73|47.87|45.67|47.93|45.73|47.87|45.67|0
1639063160000|2021-12-09 15:19:20|47.9|45.7|47.9|45.7|47.9|45.7|47.87|45.67|0
1639063170000|2021-12-09 15:19:30|47.93|45.73|47.96|45.76|47.96|45.76|47.93|45.73|0
1639063180000|2021-12-09 15:19:40|47.93|45.73|47.9|45.7|47.93|45.73|47.87|45.67|0
1639063190000|2021-12-09 15:19:50|47.87|45.67|47.87|45.67|47.9|45.7|47.83|45.63|0
1639063200000|2021-12-09 15:20:00|47.76|45.56|47.76|45.56|47.76|45.56|47.76|45.56|0
1639063210000|2021-12-09 15:20:10|47.77|45.57|47.74|45.54|47.8|45.6|47.74|45.54|0
1639063220000|2021-12-09 15:20:20|47.77|45.57|47.71|45.51|47.77|45.57|47.71|45.51|0
1639063230000|2021-12-09 15:20:30|47.67|45.47|47.64|45.44|47.67|45.47|47.61|45.41|0
1639063240000|2021-12-09 15:20:40|47.61|45.41|47.67|45.47|47.67|45.47|47.61|45.41|0
1639063250000|2021-12-09 15:20:50|47.64|45.44|47.67|45.47|47.69|45.49|47.61|45.41|0
1639063260000|2021-12-09 15:21:00|47.71|45.51|47.8|45.6|47.8|45.6|47.71|45.51|0
1639063270000|2021-12-09 15:21:10|47.83|45.63|47.8|45.6|47.83|45.63|47.8|45.6|0
1639063280000|2021-12-09 15:21:20|47.83|45.63|47.83|45.63|47.9|45.7|47.8|45.6|0
1639063290000|2021-12-09 15:21:30|47.86|45.66|47.96|45.76|47.99|45.79|47.86|45.66|0
1639063300000|2021-12-09 15:21:40|47.93|45.73|47.96|45.76|47.96|45.76|47.9|45.7|0
1639063310000|2021-12-09 15:21:50|47.9|45.7|47.96|45.76|47.96|45.76|47.9|45.7|0
1639063320000|2021-12-09 15:22:00|47.9|45.7|47.86|45.66|47.96|45.76|47.86|45.66|0
1639063330000|2021-12-09 15:22:10|47.9|45.7|47.83|45.63|47.9|45.7|47.83|45.63|0
1639063340000|2021-12-09 15:22:20|47.77|45.57|47.77|45.57|47.8|45.6|47.77|45.57|0
1639063350000|2021-12-09 15:22:30|47.8|45.6|47.75|45.55|47.8|45.6|47.74|45.54|0
1639063360000|2021-12-09 15:22:40|47.8|45.6|47.77|45.57|47.8|45.6|47.77|45.57|0
1639063370000|2021-12-09 15:22:50|47.8|45.6|47.74|45.54|47.8|45.6|47.74|45.54|0
1639063380000|2021-12-09 15:23:00|47.69|45.49|47.71|45.51|47.71|45.51|47.69|45.49|0
1639063390000|2021-12-09 15:23:10|47.74|45.54|47.8|45.6|47.8|45.6|47.74|45.54|0
1639063400000|2021-12-09 15:23:20|47.77|45.57|47.8|45.6|47.8|45.6|47.77|45.57|0
1639063410000|2021-12-09 15:23:30|47.77|45.57|47.8|45.6|47.8|45.6|47.77|45.57|0
1639063420000|2021-12-09 15:23:40|47.83|45.63|47.86|45.66|47.86|45.66|47.83|45.63|0
1639063430000|2021-12-09 15:23:50|47.9|45.7|47.93|45.73|47.93|45.73|47.9|45.7|0
1639063440000|2021-12-09 15:24:00|47.96|45.76|47.99|45.79|47.99|45.79|47.96|45.76|0
1639063450000|2021-12-09 15:24:10|48.05|45.85|48.05|45.85|48.09|45.89|48.02|45.82|0
1639063460000|2021-12-09 15:24:20|48.12|45.92|48.31|46.11|48.31|46.11|48.12|45.92|0
1639063470000|2021-12-09 15:24:30|48.28|46.08|48.31|46.11|48.31|46.11|48.28|46.08|0
1639063480000|2021-12-09 15:24:40|48.37|46.17|48.5|46.3|48.5|46.3|48.37|46.17|0
1639063490000|2021-12-09 15:24:50|48.57|46.37|48.6|46.4|48.63|46.43|48.57|46.37|0
1639063500000|2021-12-09 15:25:00|48.63|46.43|48.6|46.4|48.63|46.43|48.57|46.37|0
1639063510000|2021-12-09 15:25:10|48.66|46.46|48.73|46.53|48.76|46.56|48.66|46.46|0
1639063520000|2021-12-09 15:25:20|48.66|46.46|48.66|46.46|48.66|46.46|48.63|46.43|0
1639063530000|2021-12-09 15:25:30|48.7|46.5|48.73|46.53|48.73|46.53|48.7|46.5|0
1639063540000|2021-12-09 15:25:40|48.71|46.51|48.57|46.37|48.71|46.51|48.57|46.37|0
1639063550000|2021-12-09 15:25:50|48.5|46.3|48.44|46.24|48.53|46.33|48.44|46.24|0
1639063560000|2021-12-09 15:26:00|48.37|46.17|48.47|46.27|48.47|46.27|48.37|46.17|0
1639063570000|2021-12-09 15:26:10|48.6|46.4|48.6|46.4|48.63|46.43|48.6|46.4|0
1639063580000|2021-12-09 15:26:20|48.66|46.46|48.6|46.4|48.66|46.46|48.6|46.4|0
1639063590000|2021-12-09 15:26:30|48.53|46.33|48.37|46.17|48.53|46.33|48.37|46.17|0
1639063600000|2021-12-09 15:26:40|48.34|46.14|48.37|46.17|48.37|46.17|48.34|46.14|0
1639063610000|2021-12-09 15:26:50|48.47|46.27|48.47|46.27|48.5|46.3|48.47|46.27|0
1639063620000|2021-12-09 15:27:00|48.5|46.3|48.5|46.3|48.5|46.3|48.44|46.24|0
1639063630000|2021-12-09 15:27:10|48.47|46.27|48.5|46.3|48.53|46.33|48.47|46.27|0
1639063640000|2021-12-09 15:27:20|48.53|46.33|48.53|46.33|48.57|46.37|48.53|46.33|0
1639063650000|2021-12-09 15:27:30|48.5|46.3|48.53|46.33|48.53|46.33|48.44|46.24|0
1639063660000|2021-12-09 15:27:40|48.63|46.43|48.66|46.46|48.66|46.46|48.63|46.43|0
1639063670000|2021-12-09 15:27:50|48.6|46.4|48.7|46.5|48.7|46.5|48.6|46.4|0
1639063680000|2021-12-09 15:28:00|48.66|46.46|48.79|46.59|48.79|46.59|48.66|46.46|0
1639063690000|2021-12-09 15:28:10|48.81|46.61|48.82|46.62|48.86|46.66|48.81|46.61|0
1639063710000|2021-12-09 15:28:30|48.86|46.66|48.82|46.62|48.89|46.69|48.82|46.62|0
1639063720000|2021-12-09 15:28:40|48.89|46.69|48.89|46.69|48.89|46.69|48.86|46.66|0
1639063730000|2021-12-09 15:28:50|48.86|46.66|48.92|46.72|48.92|46.72|48.86|46.66|0
1639063740000|2021-12-09 15:29:00|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1639063750000|2021-12-09 15:29:10|48.86|46.66|48.99|46.79|48.99|46.79|48.86|46.66|0
1639063760000|2021-12-09 15:29:20|49.02|46.82|49.02|46.82|49.02|46.82|48.99|46.79|0
1639063770000|2021-12-09 15:29:30|49.05|46.85|49.12|46.92|49.12|46.92|49.05|46.85|0
1639063780000|2021-12-09 15:29:40|49.05|46.85|49.02|46.82|49.08|46.88|49.02|46.82|0
1639063790000|2021-12-09 15:29:50|49.05|46.85|49.12|46.92|49.12|46.92|49.05|46.85|0
1639063800000|2021-12-09 15:30:00|49.08|46.88|49.07|46.87|49.08|46.88|49.05|46.85|0
1639063810000|2021-12-09 15:30:10|48.99|46.79|48.95|46.75|49|46.8|48.89|46.69|0
1639063820000|2021-12-09 15:30:20|48.92|46.72|48.99|46.79|48.99|46.79|48.92|46.72|0
1639063830000|2021-12-09 15:30:30|48.92|46.72|48.99|46.79|48.99|46.79|48.92|46.72|0
1639063840000|2021-12-09 15:30:40|48.92|46.72|48.95|46.75|48.95|46.75|48.86|46.66|0
1639063850000|2021-12-09 15:30:50|48.99|46.79|49.02|46.82|49.02|46.82|48.99|46.79|0
1639063860000|2021-12-09 15:31:00|48.92|46.72|48.79|46.59|48.92|46.72|48.79|46.59|0
1639063870000|2021-12-09 15:31:10|48.82|46.62|48.95|46.75|48.95|46.75|48.82|46.62|0
1639063880000|2021-12-09 15:31:20|48.99|46.79|49.02|46.82|49.02|46.82|48.99|46.79|0
1639063890000|2021-12-09 15:31:30|48.98|46.78|49.02|46.82|49.02|46.82|48.98|46.78|0
1639063900000|2021-12-09 15:31:40|49.08|46.88|49.18|46.98|49.18|46.98|49.08|46.88|0
1639063910000|2021-12-09 15:31:50|49.31|47.11|49.38|47.18|49.38|47.18|49.31|47.11|0
1639063920000|2021-12-09 15:32:00|49.34|47.14|49.52|47.32|49.52|47.32|49.34|47.14|0
1639063930000|2021-12-09 15:32:10|49.51|47.31|49.44|47.24|49.54|47.34|49.44|47.24|0
1639063940000|2021-12-09 15:32:20|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1639063950000|2021-12-09 15:32:30|48.09|45.89|48.15|45.95|48.15|45.95|48.09|45.89|0
1639063960000|2021-12-09 15:32:40|48.12|45.92|49.18|46.98|49.18|46.98|48.12|45.92|0
1639063970000|2021-12-09 15:32:50|49.15|46.95|49.05|46.85|49.15|46.95|49.05|46.85|0
1639063980000|2021-12-09 15:33:00|48.95|46.75|48.89|46.69|48.98|46.78|48.89|46.69|0
1639063990000|2021-12-09 15:33:10|48.98|46.78|48.98|46.78|48.98|46.78|48.92|46.72|0
1639064000000|2021-12-09 15:33:20|49.05|46.85|49.05|46.85|49.08|46.88|48.98|46.78|0
1639064010000|2021-12-09 15:33:30|49.08|46.88|49.05|46.85|49.08|46.88|49.02|46.82|0
1639064020000|2021-12-09 15:33:40|49.08|46.88|49.02|46.82|49.08|46.88|49.02|46.82|0
1639064030000|2021-12-09 15:33:50|48.98|46.78|49.05|46.85|49.05|46.85|48.98|46.78|0
1639064040000|2021-12-09 15:34:00|49.03|46.83|49.05|46.85|49.05|46.85|48.98|46.78|0
1639064050000|2021-12-09 15:34:10|49.08|46.88|48.98|46.78|49.08|46.88|48.98|46.78|0
1639064060000|2021-12-09 15:34:20|49.02|46.82|48.98|46.78|49.05|46.85|48.98|46.78|0
1639064070000|2021-12-09 15:34:30|49.02|46.82|49.01|46.81|49.05|46.85|48.98|46.78|0
1639064080000|2021-12-09 15:34:40|49.05|46.85|49.15|46.95|49.15|46.95|49.05|46.85|0
1639064090000|2021-12-09 15:34:50|49.08|46.88|49.15|46.95|49.15|46.95|49.08|46.88|0
1639064100000|2021-12-09 15:35:00|49.18|46.98|49.08|46.88|49.18|46.98|49.08|46.88|0
1639064110000|2021-12-09 15:35:10|49.05|46.85|49.21|47.01|49.21|47.01|49.05|46.85|0
1639064120000|2021-12-09 15:35:20|49.18|46.98|49.14|46.94|49.18|46.98|49.14|46.94|0
1639064130000|2021-12-09 15:35:30|49.11|46.91|49.01|46.81|49.11|46.91|49.01|46.81|0
1639064140000|2021-12-09 15:35:40|49.14|46.94|49.18|46.98|49.18|46.98|49.14|46.94|0
1639064150000|2021-12-09 15:35:50|49.14|46.94|49.16|46.96|49.21|47.01|49.14|46.94|0
1639064160000|2021-12-09 15:36:00|49.18|46.98|48.95|46.75|49.18|46.98|48.95|46.75|0
1639064170000|2021-12-09 15:36:10|48.98|46.78|49.05|46.85|49.05|46.85|48.98|46.78|0
1639064180000|2021-12-09 15:36:20|49.14|46.94|49.08|46.88|49.14|46.94|49.08|46.88|0
1639064190000|2021-12-09 15:36:30|49.05|46.85|49.18|46.98|49.21|47.01|49.05|46.85|0
1639064200000|2021-12-09 15:36:40|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1639064210000|2021-12-09 15:36:50|49.24|47.04|49.27|47.07|49.27|47.07|49.21|47.01|0
1639064220000|2021-12-09 15:37:00|49.24|47.04|49.24|47.04|49.27|47.07|49.24|47.04|0
1639064230000|2021-12-09 15:37:10|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1639064240000|2021-12-09 15:37:20|49.31|47.11|49.32|47.12|49.34|47.14|49.31|47.11|0
1639064250000|2021-12-09 15:37:30|49.29|47.09|49.29|47.09|49.29|47.09|49.27|47.07|0
1639064260000|2021-12-09 15:37:40|49.34|47.14|49.37|47.17|49.37|47.17|49.27|47.07|0
1639064270000|2021-12-09 15:37:50|49.44|47.24|49.44|47.24|49.44|47.24|49.4|47.2|0
1639064280000|2021-12-09 15:38:00|49.47|47.27|49.44|47.24|49.47|47.27|49.4|47.2|0
1639064290000|2021-12-09 15:38:10|49.4|47.2|49.37|47.17|49.4|47.2|49.34|47.14|0
1639064300000|2021-12-09 15:38:20|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1639064310000|2021-12-09 15:38:30|49.4|47.2|49.47|47.27|49.47|47.27|49.4|47.2|0
1639064320000|2021-12-09 15:38:40|49.44|47.24|49.47|47.27|49.47|47.27|49.44|47.24|0
1639064330000|2021-12-09 15:38:50|49.44|47.24|49.44|47.24|49.44|47.24|49.4|47.2|0
1639064340000|2021-12-09 15:39:00|49.4|47.2|49.34|47.14|49.4|47.2|49.34|47.14|0
1639064350000|2021-12-09 15:39:10|49.4|47.2|49.5|47.3|49.5|47.3|49.4|47.2|0
1639064360000|2021-12-09 15:39:20|49.63|47.43|49.54|47.34|49.63|47.43|49.54|47.34|0
1639064370000|2021-12-09 15:39:30|49.5|47.3|49.5|47.3|49.5|47.3|49.44|47.24|0
1639064380000|2021-12-09 15:39:40|49.4|47.2|49.27|47.07|49.4|47.2|49.27|47.07|0
1639064390000|2021-12-09 15:39:50|49.31|47.11|49.24|47.04|49.31|47.11|49.24|47.04|0
1639064400000|2021-12-09 15:40:00|49.34|47.14|49.34|47.14|49.34|47.14|49.18|46.98|0
1639064410000|2021-12-09 15:40:10|49.4|47.2|49.47|47.27|49.5|47.3|49.4|47.2|0
1639064420000|2021-12-09 15:40:20|49.44|47.24|49.37|47.17|49.47|47.27|49.37|47.17|0
1639064430000|2021-12-09 15:40:30|49.27|47.07|49.31|47.11|49.31|47.11|49.27|47.07|0
1639064440000|2021-12-09 15:40:40|49.24|47.04|49.4|47.2|49.4|47.2|49.24|47.04|0
1639064450000|2021-12-09 15:40:50|49.37|47.17|49.27|47.07|49.37|47.17|49.27|47.07|0
1639064460000|2021-12-09 15:41:00|49.34|47.14|49.37|47.17|49.37|47.17|49.31|47.11|0
1639064470000|2021-12-09 15:41:10|49.34|47.14|49.27|47.07|49.34|47.14|49.27|47.07|0
1639064480000|2021-12-09 15:41:20|49.3|47.1|49.14|46.94|49.3|47.1|49.14|46.94|0
1639064490000|2021-12-09 15:41:30|49.08|46.88|49.08|46.88|49.11|46.91|49.08|46.88|0
1639064500000|2021-12-09 15:41:40|49.11|46.91|48.98|46.78|49.11|46.91|48.98|46.78|0
1639064510000|2021-12-09 15:41:50|48.95|46.75|48.82|46.62|48.95|46.75|48.82|46.62|0
1639064520000|2021-12-09 15:42:00|48.85|46.65|48.82|46.62|48.88|46.68|48.82|46.62|0
1639064530000|2021-12-09 15:42:10|48.78|46.58|48.62|46.42|48.78|46.58|48.62|46.42|0
1639064540000|2021-12-09 15:42:20|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1639064550000|2021-12-09 15:42:30|48.78|46.58|48.82|46.62|48.82|46.62|48.78|46.58|0
1639064560000|2021-12-09 15:42:40|48.85|46.65|48.78|46.58|48.85|46.65|48.78|46.58|0
1639064570000|2021-12-09 15:42:50|48.82|46.62|48.72|46.52|48.82|46.62|48.72|46.52|0
1639064580000|2021-12-09 15:43:00|48.65|46.45|48.75|46.55|48.75|46.55|48.65|46.45|0
1639064590000|2021-12-09 15:43:10|48.82|46.62|48.85|46.65|48.85|46.65|48.82|46.62|0
1639064600000|2021-12-09 15:43:20|48.82|46.62|48.91|46.71|48.95|46.75|48.82|46.62|0
1639064610000|2021-12-09 15:43:30|48.85|46.65|48.82|46.62|48.85|46.65|48.82|46.62|0
1639064620000|2021-12-09 15:43:40|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1639064630000|2021-12-09 15:43:50|48.82|46.62|48.69|46.49|48.82|46.62|48.69|46.49|0
1639064640000|2021-12-09 15:44:00|48.72|46.52|48.72|46.52|48.78|46.58|48.72|46.52|0
1639064650000|2021-12-09 15:44:10|48.75|46.55|48.75|46.55|48.78|46.58|48.75|46.55|0
1639064660000|2021-12-09 15:44:20|48.78|46.58|48.78|46.58|48.78|46.58|48.77|46.57|0
1639064670000|2021-12-09 15:44:30|48.75|46.55|48.65|46.45|48.75|46.55|48.65|46.45|0
1639064680000|2021-12-09 15:44:40|48.69|46.49|48.69|46.49|48.69|46.49|48.65|46.45|0
1639064690000|2021-12-09 15:44:50|48.75|46.55|48.69|46.49|48.78|46.58|48.69|46.49|0
1639064700000|2021-12-09 15:45:00|48.65|46.45|48.56|46.36|48.65|46.45|48.56|46.36|0
1639064710000|2021-12-09 15:45:10|48.52|46.32|48.49|46.29|48.59|46.39|48.49|46.29|0
1639064720000|2021-12-09 15:45:20|48.52|46.32|48.46|46.26|48.52|46.32|48.46|46.26|0
1639064730000|2021-12-09 15:45:30|48.4|46.2|48.43|46.23|48.43|46.23|48.36|46.16|0
1639064740000|2021-12-09 15:45:40|48.46|46.26|48.4|46.2|48.46|46.26|48.4|46.2|0
1639064750000|2021-12-09 15:45:50|48.41|46.21|48.46|46.26|48.46|46.26|48.41|46.21|0
1639064760000|2021-12-09 15:46:00|48.49|46.29|48.56|46.36|48.56|46.36|48.49|46.29|0
1639064770000|2021-12-09 15:46:10|48.52|46.32|48.62|46.42|48.62|46.42|48.52|46.32|0
1639064780000|2021-12-09 15:46:20|48.59|46.39|48.49|46.29|48.62|46.42|48.49|46.29|0
1639064790000|2021-12-09 15:46:30|48.52|46.32|48.59|46.39|48.59|46.39|48.52|46.32|0
1639064800000|2021-12-09 15:46:40|48.56|46.36|48.59|46.39|48.59|46.39|48.56|46.36|0
1639064810000|2021-12-09 15:46:50|48.62|46.42|48.52|46.32|48.62|46.42|48.52|46.32|0
1639064820000|2021-12-09 15:47:00|48.56|46.36|48.52|46.32|48.56|46.36|48.52|46.32|0
1639064830000|2021-12-09 15:47:10|48.62|46.42|48.62|46.42|48.65|46.45|48.62|46.42|0
1639064840000|2021-12-09 15:47:20|48.65|46.45|48.56|46.36|48.65|46.45|48.52|46.32|0
1639064850000|2021-12-09 15:47:30|48.62|46.42|48.68|46.48|48.68|46.48|48.62|46.42|0
1639064860000|2021-12-09 15:47:40|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1639064870000|2021-12-09 15:47:50|48.55|46.35|48.46|46.26|48.55|46.35|48.46|46.26|0
1639064880000|2021-12-09 15:48:00|48.43|46.23|48.3|46.1|48.43|46.23|48.3|46.1|0
1639064890000|2021-12-09 15:48:10|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1639064900000|2021-12-09 15:48:20|48.43|46.23|48.49|46.29|48.49|46.29|48.36|46.16|0
1639064910000|2021-12-09 15:48:30|48.43|46.23|48.36|46.16|48.43|46.23|48.36|46.16|0
1639064920000|2021-12-09 15:48:40|48.39|46.19|48.36|46.16|48.43|46.23|48.36|46.16|0
1639064930000|2021-12-09 15:48:50|48.39|46.19|48.39|46.19|48.39|46.19|48.36|46.16|0
1639064940000|2021-12-09 15:49:00|48.36|46.16|48.2|46|48.36|46.16|48.2|46|0
1639064950000|2021-12-09 15:49:10|48.17|45.97|48.2|46|48.2|46|48.17|45.97|0
1639064960000|2021-12-09 15:49:20|48.23|46.03|48.33|46.13|48.33|46.13|48.23|46.03|0
1639064980000|2021-12-09 15:49:40|48.3|46.1|48.3|46.1|48.3|46.1|48.23|46.03|0
1639064990000|2021-12-09 15:49:50|48.26|46.06|48.23|46.03|48.26|46.06|48.2|46|0
1639065000000|2021-12-09 15:50:00|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1639065010000|2021-12-09 15:50:10|48.2|46|48.36|46.16|48.36|46.16|48.2|46|0
1639065020000|2021-12-09 15:50:20|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1639065030000|2021-12-09 15:50:30|48.46|46.26|48.49|46.29|48.52|46.32|48.46|46.26|0
1639065040000|2021-12-09 15:50:40|48.42|46.22|48.49|46.29|48.49|46.29|48.42|46.22|0
1639065050000|2021-12-09 15:50:50|48.52|46.32|48.55|46.35|48.55|46.35|48.52|46.32|0
1639065060000|2021-12-09 15:51:00|48.52|46.32|48.49|46.29|48.55|46.35|48.49|46.29|0
1639065070000|2021-12-09 15:51:10|48.52|46.32|48.46|46.26|48.52|46.32|48.46|46.26|0
1639065080000|2021-12-09 15:51:20|48.59|46.39|48.55|46.35|48.59|46.39|48.55|46.35|0
1639065090000|2021-12-09 15:51:30|48.62|46.42|48.59|46.39|48.62|46.42|48.59|46.39|0
1639065100000|2021-12-09 15:51:40|48.55|46.35|48.59|46.39|48.62|46.42|48.55|46.35|0
1639065110000|2021-12-09 15:51:50|48.55|46.35|48.46|46.26|48.55|46.35|48.46|46.26|0
1639065120000|2021-12-09 15:52:00|48.52|46.32|48.42|46.22|48.52|46.32|48.42|46.22|0
1639065130000|2021-12-09 15:52:10|48.46|46.26|48.39|46.19|48.46|46.26|48.39|46.19|0
1639065140000|2021-12-09 15:52:20|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1639065150000|2021-12-09 15:52:30|48.39|46.19|48.38|46.18|48.39|46.19|48.36|46.16|0
1639065160000|2021-12-09 15:52:40|48.33|46.13|48.3|46.1|48.33|46.13|48.3|46.1|0
1639065170000|2021-12-09 15:52:50|48.33|46.13|48.3|46.1|48.33|46.13|48.26|46.06|0
1639065180000|2021-12-09 15:53:00|48.33|46.13|48.36|46.16|48.36|46.16|48.33|46.13|0
1639065190000|2021-12-09 15:53:10|48.33|46.13|48.25|46.05|48.33|46.13|48.25|46.05|0
1639065200000|2021-12-09 15:53:20|48.26|46.06|48.29|46.09|48.29|46.09|48.23|46.03|0
1639065210000|2021-12-09 15:53:30|48.26|46.06|48.33|46.13|48.33|46.13|48.26|46.06|0
1639065220000|2021-12-09 15:53:40|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1639065230000|2021-12-09 15:53:50|48.39|46.19|48.33|46.13|48.39|46.19|48.33|46.13|0
1639065240000|2021-12-09 15:54:00|48.36|46.16|48.29|46.09|48.36|46.16|48.29|46.09|0
1639065250000|2021-12-09 15:54:10|48.26|46.06|48.26|46.06|48.29|46.09|48.26|46.06|0
1639065260000|2021-12-09 15:54:20|48.29|46.09|48.23|46.03|48.29|46.09|48.23|46.03|0
1639065270000|2021-12-09 15:54:30|48.26|46.06|48.23|46.03|48.26|46.06|48.23|46.03|0
1639065280000|2021-12-09 15:54:40|48.29|46.09|48.23|46.03|48.29|46.09|48.23|46.03|0
1639065290000|2021-12-09 15:54:50|48.26|46.06|48.23|46.03|48.29|46.09|48.23|46.03|0
1639065300000|2021-12-09 15:55:00|48.26|46.06|48.33|46.13|48.36|46.16|48.26|46.06|0
1639065310000|2021-12-09 15:55:10|48.29|46.09|48.29|46.09|48.33|46.13|48.29|46.09|0
1639065320000|2021-12-09 15:55:20|48.33|46.13|48.26|46.06|48.33|46.13|48.23|46.03|0
1639065330000|2021-12-09 15:55:30|48.29|46.09|48.33|46.13|48.36|46.16|48.29|46.09|0
1639065340000|2021-12-09 15:55:40|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1639065350000|2021-12-09 15:55:50|48.26|46.06|48.23|46.03|48.29|46.09|48.23|46.03|0
1639065360000|2021-12-09 15:56:00|48.29|46.09|48.26|46.06|48.29|46.09|48.23|46.03|0
1639065370000|2021-12-09 15:56:10|48.23|46.03|48.1|45.9|48.23|46.03|48.1|45.9|0
1639065380000|2021-12-09 15:56:20|48.13|45.93|48.17|45.97|48.17|45.97|48.13|45.93|0
1639065390000|2021-12-09 15:56:30|48.13|45.93|48.04|45.84|48.13|45.93|48.04|45.84|0
1639065400000|2021-12-09 15:56:40|48.07|45.87|48.16|45.96|48.16|45.96|48.07|45.87|0
1639065410000|2021-12-09 15:56:50|48.13|45.93|48.07|45.87|48.13|45.93|48.07|45.87|0
1639065420000|2021-12-09 15:57:00|48.13|45.93|48.16|45.96|48.16|45.96|48.13|45.93|0
1639065430000|2021-12-09 15:57:10|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1639065440000|2021-12-09 15:57:20|48.2|46|48.16|45.96|48.2|46|48.16|45.96|0
1639065450000|2021-12-09 15:57:30|48.2|46|48.23|46.03|48.23|46.03|48.2|46|0
1639065460000|2021-12-09 15:57:40|48.2|46|48.26|46.06|48.26|46.06|48.2|46|0
1639065470000|2021-12-09 15:57:50|48.29|46.09|48.25|46.05|48.29|46.09|48.23|46.03|0
1639065480000|2021-12-09 15:58:00|48.26|46.06|48.23|46.03|48.26|46.06|48.2|46|0
1639065490000|2021-12-09 15:58:10|48.16|45.96|48.16|45.96|48.16|45.96|48.13|45.93|0
1639065500000|2021-12-09 15:58:20|48.23|46.03|48.26|46.06|48.26|46.06|48.23|46.03|0
1639065510000|2021-12-09 15:58:30|48.2|46|48.2|46|48.23|46.03|48.2|46|0
1639065520000|2021-12-09 15:58:40|48.23|46.03|48.2|46|48.23|46.03|48.2|46|0
1639065530000|2021-12-09 15:58:50|48.16|45.96|48.2|46|48.2|46|48.16|45.96|0
1639065540000|2021-12-09 15:59:00|48.13|45.93|48.16|45.96|48.16|45.96|48.13|45.93|0
1639065550000|2021-12-09 15:59:10|48.23|46.03|48.13|45.93|48.23|46.03|48.13|45.93|0
1639065560000|2021-12-09 15:59:20|48.16|45.96|48.23|46.03|48.26|46.06|48.16|45.96|0
1639065570000|2021-12-09 15:59:30|48.26|46.06|48.26|46.06|48.26|46.06|48.23|46.03|0
1639065580000|2021-12-09 15:59:40|48.23|46.03|48.2|46|48.23|46.03|48.2|46|0
1639065590000|2021-12-09 15:59:50|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1639065600000|2021-12-09 16:00:00|48.1|45.9|48.21|46.01|48.21|46.01|48.1|45.9|0
1639065610000|2021-12-09 16:00:10|48.23|46.03|48.21|46.01|48.26|46.06|48.21|46.01|0
1639065620000|2021-12-09 16:00:20|48.26|46.06|48.36|46.16|48.36|46.16|48.26|46.06|0
1639065630000|2021-12-09 16:00:30|48.39|46.19|48.45|46.25|48.45|46.25|48.39|46.19|0
1639065640000|2021-12-09 16:00:40|48.42|46.22|48.39|46.19|48.42|46.22|48.39|46.19|0
1639065650000|2021-12-09 16:00:50|48.42|46.22|48.32|46.12|48.42|46.22|48.32|46.12|0
1639065660000|2021-12-09 16:01:00|48.36|46.16|48.23|46.03|48.36|46.16|48.23|46.03|0
1639065670000|2021-12-09 16:01:10|48.19|45.99|48.16|45.96|48.19|45.99|48.13|45.93|0
1639065680000|2021-12-09 16:01:20|48.13|45.93|48.1|45.9|48.13|45.93|48.1|45.9|0
1639065690000|2021-12-09 16:01:30|48.13|45.93|48.03|45.83|48.13|45.93|48.03|45.83|0
1639065700000|2021-12-09 16:01:40|48.07|45.87|48.1|45.9|48.1|45.9|48.07|45.87|0
1639065710000|2021-12-09 16:01:50|48.16|45.96|48.19|45.99|48.19|45.99|48.16|45.96|0
1639065720000|2021-12-09 16:02:00|48.16|45.96|48.13|45.93|48.19|45.99|48.13|45.93|0
1639065730000|2021-12-09 16:02:10|48.16|45.96|48.26|46.06|48.26|46.06|48.16|45.96|0
1639065740000|2021-12-09 16:02:20|48.19|45.99|48.23|46.03|48.23|46.03|48.19|45.99|0
1639065750000|2021-12-09 16:02:30|48.26|46.06|48.32|46.12|48.32|46.12|48.26|46.06|0
1639065760000|2021-12-09 16:02:40|48.35|46.15|48.32|46.12|48.35|46.15|48.32|46.12|0
1639065770000|2021-12-09 16:02:50|48.29|46.09|48.35|46.15|48.35|46.15|48.29|46.09|0
1639065780000|2021-12-09 16:03:00|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1639065790000|2021-12-09 16:03:10|48.32|46.12|48.32|46.12|48.32|46.12|48.29|46.09|0
1639065800000|2021-12-09 16:03:20|48.35|46.15|48.32|46.12|48.35|46.15|48.32|46.12|0
1639065810000|2021-12-09 16:03:30|48.29|46.09|48.26|46.06|48.29|46.09|48.26|46.06|0
1639065820000|2021-12-09 16:03:40|48.23|46.03|48.32|46.12|48.32|46.12|48.23|46.03|0
1639065830000|2021-12-09 16:03:50|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1639065840000|2021-12-09 16:04:00|48.45|46.25|48.39|46.19|48.45|46.25|48.39|46.19|0
1639065850000|2021-12-09 16:04:10|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1639065860000|2021-12-09 16:04:20|48.48|46.28|48.58|46.38|48.58|46.38|48.48|46.28|0
1639065870000|2021-12-09 16:04:30|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1639065880000|2021-12-09 16:04:40|48.58|46.38|48.61|46.41|48.61|46.41|48.58|46.38|0
1639065890000|2021-12-09 16:04:50|48.58|46.38|48.61|46.41|48.61|46.41|48.58|46.38|0
1639065900000|2021-12-09 16:05:00|48.58|46.38|48.55|46.35|48.58|46.38|48.55|46.35|0
1639065910000|2021-12-09 16:05:10|48.51|46.31|48.42|46.22|48.51|46.31|48.42|46.22|0
1639065920000|2021-12-09 16:05:20|48.45|46.25|48.42|46.22|48.45|46.25|48.42|46.22|0
1639065930000|2021-12-09 16:05:30|48.45|46.25|48.42|46.22|48.45|46.25|48.42|46.22|0
1639065940000|2021-12-09 16:05:40|48.38|46.18|48.45|46.25|48.45|46.25|48.32|46.12|0
1639065950000|2021-12-09 16:05:50|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1639065960000|2021-12-09 16:06:00|48.38|46.18|48.48|46.28|48.48|46.28|48.38|46.18|0
1639065970000|2021-12-09 16:06:10|48.45|46.25|48.38|46.18|48.45|46.25|48.38|46.18|0
1639065980000|2021-12-09 16:06:20|48.35|46.15|48.29|46.09|48.35|46.15|48.26|46.06|0
1639065990000|2021-12-09 16:06:30|48.32|46.12|48.38|46.18|48.38|46.18|48.32|46.12|0
1639066000000|2021-12-09 16:06:40|48.42|46.22|48.29|46.09|48.42|46.22|48.29|46.09|0
1639066010000|2021-12-09 16:06:50|48.32|46.12|48.38|46.18|48.38|46.18|48.29|46.09|0
1639066020000|2021-12-09 16:07:00|48.35|46.15|48.38|46.18|48.38|46.18|48.35|46.15|0
1639066030000|2021-12-09 16:07:10|48.42|46.22|48.45|46.25|48.45|46.25|48.38|46.18|0
1639066040000|2021-12-09 16:07:20|48.38|46.18|48.42|46.22|48.42|46.22|48.35|46.15|0
1639066050000|2021-12-09 16:07:30|48.45|46.25|48.43|46.23|48.45|46.25|48.43|46.23|0
1639066060000|2021-12-09 16:07:40|48.42|46.22|48.38|46.18|48.42|46.22|48.38|46.18|0
1639066070000|2021-12-09 16:07:50|48.42|46.22|48.32|46.12|48.42|46.22|48.32|46.12|0
1639066080000|2021-12-09 16:08:00|48.35|46.15|48.38|46.18|48.38|46.18|48.35|46.15|0
1639066090000|2021-12-09 16:08:10|48.35|46.15|48.35|46.15|48.38|46.18|48.35|46.15|0
1639066100000|2021-12-09 16:08:20|48.32|46.12|48.19|45.99|48.32|46.12|48.19|45.99|0
1639066110000|2021-12-09 16:08:30|48.22|46.02|48.13|45.93|48.22|46.02|48.13|45.93|0
1639066120000|2021-12-09 16:08:40|48.16|45.96|48.16|45.96|48.19|45.99|48.16|45.96|0
1639066130000|2021-12-09 16:08:50|48.22|46.02|48.35|46.15|48.35|46.15|48.22|46.02|0
1639066140000|2021-12-09 16:09:00|48.29|46.09|48.35|46.15|48.35|46.15|48.24|46.04|0
1639066150000|2021-12-09 16:09:10|48.32|46.12|48.25|46.05|48.32|46.12|48.25|46.05|0
1639066160000|2021-12-09 16:09:20|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1639066170000|2021-12-09 16:09:30|48.27|46.07|48.29|46.09|48.29|46.09|48.27|46.07|0
1639066180000|2021-12-09 16:09:40|48.22|46.02|48.19|45.99|48.22|46.02|48.16|45.96|0
1639066190000|2021-12-09 16:09:50|48.16|45.96|48.16|45.96|48.19|45.99|48.16|45.96|0
1639066200000|2021-12-09 16:10:00|48.19|45.99|48.24|46.04|48.24|46.04|48.19|45.99|0
1639066210000|2021-12-09 16:10:10|48.25|46.05|48.16|45.96|48.25|46.05|48.16|45.96|0
1639066220000|2021-12-09 16:10:20|48.13|45.93|48.06|45.86|48.13|45.93|48.06|45.86|0
1639066230000|2021-12-09 16:10:30|48.03|45.83|48.06|45.86|48.06|45.86|48.03|45.83|0
1639066240000|2021-12-09 16:10:40|48.09|45.89|48.14|45.94|48.16|45.96|48.09|45.89|0
1639066250000|2021-12-09 16:10:50|48.13|45.93|48.19|45.99|48.25|46.05|48.13|45.93|0
1639066260000|2021-12-09 16:11:00|48.22|46.02|48.29|46.09|48.29|46.09|48.22|46.02|0
1639066270000|2021-12-09 16:11:10|48.35|46.15|48.29|46.09|48.35|46.15|48.29|46.09|0
1639066280000|2021-12-09 16:11:20|48.32|46.12|48.32|46.12|48.32|46.12|48.29|46.09|0
1639066290000|2021-12-09 16:11:30|48.35|46.15|48.38|46.18|48.38|46.18|48.35|46.15|0
1639066300000|2021-12-09 16:11:40|48.35|46.15|48.45|46.25|48.45|46.25|48.35|46.15|0
1639066310000|2021-12-09 16:11:50|48.51|46.31|48.54|46.34|48.54|46.34|48.51|46.31|0
1639066320000|2021-12-09 16:12:00|48.51|46.31|48.48|46.28|48.51|46.31|48.48|46.28|0
1639066330000|2021-12-09 16:12:10|48.54|46.34|48.45|46.25|48.54|46.34|48.45|46.25|0
1639066340000|2021-12-09 16:12:20|48.51|46.31|48.41|46.21|48.51|46.31|48.38|46.18|0
1639066350000|2021-12-09 16:12:30|48.51|46.31|48.45|46.25|48.51|46.31|48.45|46.25|0
1639066360000|2021-12-09 16:12:40|48.48|46.28|48.45|46.25|48.48|46.28|48.41|46.21|0
1639066370000|2021-12-09 16:12:50|48.48|46.28|48.51|46.31|48.51|46.31|48.48|46.28|0
1639066380000|2021-12-09 16:13:00|48.45|46.25|48.45|46.25|48.48|46.28|48.45|46.25|0
1639066390000|2021-12-09 16:13:10|48.43|46.23|48.51|46.31|48.51|46.31|48.43|46.23|0
1639066400000|2021-12-09 16:13:20|48.54|46.34|48.53|46.33|48.54|46.34|48.53|46.33|0
1639066410000|2021-12-09 16:13:30|48.54|46.34|48.51|46.31|48.54|46.34|48.51|46.31|0
1639066420000|2021-12-09 16:13:40|48.45|46.25|48.45|46.25|48.45|46.25|48.41|46.21|0
1639066430000|2021-12-09 16:13:50|48.41|46.21|48.48|46.28|48.48|46.28|48.41|46.21|0
1639066440000|2021-12-09 16:14:00|48.45|46.25|48.51|46.31|48.51|46.31|48.45|46.25|0
1639066450000|2021-12-09 16:14:10|48.54|46.34|48.48|46.28|48.54|46.34|48.44|46.24|0
1639066460000|2021-12-09 16:14:20|48.44|46.24|48.48|46.28|48.51|46.31|48.44|46.24|0
1639066470000|2021-12-09 16:14:30|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1639066480000|2021-12-09 16:14:40|48.54|46.34|48.51|46.31|48.57|46.37|48.51|46.31|0
1639066490000|2021-12-09 16:14:50|48.44|46.24|48.51|46.31|48.51|46.31|48.44|46.24|0
1639066500000|2021-12-09 16:15:00|48.48|46.28|48.51|46.31|48.51|46.31|48.48|46.28|0
1639066510000|2021-12-09 16:15:10|48.48|46.28|48.51|46.31|48.51|46.31|48.44|46.24|0
1639066520000|2021-12-09 16:15:20|48.61|46.41|48.67|46.47|48.67|46.47|48.61|46.41|0
1639066530000|2021-12-09 16:15:30|48.7|46.5|48.67|46.47|48.7|46.5|48.67|46.47|0
1639066540000|2021-12-09 16:15:40|48.7|46.5|48.7|46.5|48.73|46.53|48.7|46.5|0
1639066550000|2021-12-09 16:15:50|48.67|46.47|48.57|46.37|48.7|46.5|48.57|46.37|0
1639066560000|2021-12-09 16:16:00|48.61|46.41|48.61|46.41|48.61|46.41|48.54|46.34|0
1639066570000|2021-12-09 16:16:10|48.67|46.47|48.61|46.41|48.67|46.47|48.61|46.41|0
1639066580000|2021-12-09 16:16:20|48.6|46.4|48.67|46.47|48.67|46.47|48.6|46.4|0
1639066590000|2021-12-09 16:16:30|48.7|46.5|48.67|46.47|48.7|46.5|48.67|46.47|0
1639066600000|2021-12-09 16:16:40|48.64|46.44|48.6|46.4|48.64|46.44|48.6|46.4|0
1639066610000|2021-12-09 16:16:50|48.62|46.42|48.64|46.44|48.64|46.44|48.6|46.4|0
1639066620000|2021-12-09 16:17:00|48.6|46.4|48.64|46.44|48.64|46.44|48.6|46.4|0
1639066630000|2021-12-09 16:17:10|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1639066640000|2021-12-09 16:17:20|48.67|46.47|48.73|46.53|48.77|46.57|48.64|46.44|0
1639066650000|2021-12-09 16:17:30|48.77|46.57|48.83|46.63|48.83|46.63|48.77|46.57|0
1639066660000|2021-12-09 16:17:40|48.86|46.66|48.96|46.76|48.96|46.76|48.86|46.66|0
1639066670000|2021-12-09 16:17:50|48.93|46.73|48.9|46.7|48.93|46.73|48.9|46.7|0
1639066680000|2021-12-09 16:18:00|48.81|46.61|48.86|46.66|48.86|46.66|48.8|46.6|0
1639066690000|2021-12-09 16:18:10|48.9|46.7|48.86|46.66|48.9|46.7|48.86|46.66|0
1639066700000|2021-12-09 16:18:20|48.83|46.63|48.83|46.63|48.86|46.66|48.83|46.63|0
1639066710000|2021-12-09 16:18:30|48.77|46.57|48.73|46.53|48.8|46.6|48.73|46.53|0
1639066720000|2021-12-09 16:18:40|48.7|46.5|48.7|46.5|48.73|46.53|48.7|46.5|0
1639066730000|2021-12-09 16:18:50|48.67|46.47|48.7|46.5|48.7|46.5|48.67|46.47|0
1639066740000|2021-12-09 16:19:00|48.77|46.57|48.73|46.53|48.8|46.6|48.73|46.53|0
1639066750000|2021-12-09 16:19:10|48.7|46.5|48.64|46.44|48.7|46.5|48.64|46.44|0
1639066760000|2021-12-09 16:19:20|48.67|46.47|48.57|46.37|48.67|46.47|48.57|46.37|0
1639066770000|2021-12-09 16:19:30|48.6|46.4|48.54|46.34|48.6|46.4|48.54|46.34|0
1639066780000|2021-12-09 16:19:40|48.57|46.37|48.64|46.44|48.64|46.44|48.57|46.37|0
1639066790000|2021-12-09 16:19:50|48.6|46.4|48.47|46.27|48.6|46.4|48.47|46.27|0
1639066800000|2021-12-09 16:20:00|48.51|46.31|48.44|46.24|48.54|46.34|48.39|46.19|0
1639066810000|2021-12-09 16:20:10|48.47|46.27|48.54|46.34|48.57|46.37|48.47|46.27|0
1639066820000|2021-12-09 16:20:20|48.57|46.37|48.6|46.4|48.64|46.44|48.57|46.37|0
1639066830000|2021-12-09 16:20:30|48.67|46.47|48.67|46.47|48.67|46.47|48.64|46.44|0
1639066840000|2021-12-09 16:20:40|48.63|46.43|48.63|46.43|48.63|46.43|48.63|46.43|0
1639066850000|2021-12-09 16:20:50|48.67|46.47|48.7|46.5|48.7|46.5|48.67|46.47|0
1639066860000|2021-12-09 16:21:00|48.63|46.43|48.7|46.5|48.7|46.5|48.63|46.43|0
1639066870000|2021-12-09 16:21:10|48.67|46.47|48.7|46.5|48.7|46.5|48.67|46.47|0
1639066880000|2021-12-09 16:21:20|48.67|46.47|48.67|46.47|48.7|46.5|48.67|46.47|0
1639066890000|2021-12-09 16:21:30|48.7|46.5|48.6|46.4|48.7|46.5|48.6|46.4|0
1639066900000|2021-12-09 16:21:40|48.63|46.43|48.62|46.42|48.63|46.43|48.6|46.4|0
1639066910000|2021-12-09 16:21:50|48.63|46.43|48.63|46.43|48.67|46.47|48.63|46.43|0
1639066920000|2021-12-09 16:22:00|48.6|46.4|48.57|46.37|48.6|46.4|48.57|46.37|0
1639066930000|2021-12-09 16:22:10|48.54|46.34|48.41|46.21|48.54|46.34|48.41|46.21|0
1639066940000|2021-12-09 16:22:20|48.44|46.24|48.47|46.27|48.47|46.27|48.44|46.24|0
1639066950000|2021-12-09 16:22:30|48.44|46.24|48.44|46.24|48.47|46.27|48.44|46.24|0
1639066960000|2021-12-09 16:22:40|48.41|46.21|48.34|46.14|48.41|46.21|48.34|46.14|0
1639066970000|2021-12-09 16:22:50|48.38|46.18|48.31|46.11|48.38|46.18|48.31|46.11|0
1639066980000|2021-12-09 16:23:00|48.28|46.08|48.31|46.11|48.31|46.11|48.28|46.08|0
1639066990000|2021-12-09 16:23:10|48.28|46.08|48.28|46.08|48.31|46.11|48.28|46.08|0
1639067000000|2021-12-09 16:23:20|48.31|46.11|48.25|46.05|48.31|46.11|48.25|46.05|0
1639067010000|2021-12-09 16:23:30|48.28|46.08|48.28|46.08|48.31|46.11|48.28|46.08|0
1639067020000|2021-12-09 16:23:40|48.25|46.05|48.25|46.05|48.28|46.08|48.25|46.05|0
1639067030000|2021-12-09 16:23:50|48.28|46.08|48.22|46.02|48.28|46.08|48.22|46.02|0
1639067040000|2021-12-09 16:24:00|48.25|46.05|48.15|45.95|48.25|46.05|48.15|45.95|0
1639067050000|2021-12-09 16:24:10|48.18|45.98|48.18|45.98|48.18|45.98|48.18|45.98|0
1639067060000|2021-12-09 16:24:20|48.21|46.01|48.25|46.05|48.25|46.05|48.18|45.98|0
1639067070000|2021-12-09 16:24:30|48.21|46.01|48.15|45.95|48.21|46.01|48.15|45.95|0
1639067080000|2021-12-09 16:24:40|48.12|45.92|48.02|45.82|48.12|45.92|48.02|45.82|0
1639067090000|2021-12-09 16:24:50|47.96|45.76|47.83|45.63|47.96|45.76|47.83|45.63|0
1639067100000|2021-12-09 16:25:00|47.86|45.66|47.83|45.63|47.86|45.66|47.83|45.63|0
1639067110000|2021-12-09 16:25:10|47.8|45.6|47.83|45.63|47.83|45.63|47.8|45.6|0
1639067120000|2021-12-09 16:25:20|47.8|45.6|47.8|45.6|47.86|45.66|47.8|45.6|0
1639067130000|2021-12-09 16:25:30|47.77|45.57|47.8|45.6|47.8|45.6|47.77|45.57|0
1639067140000|2021-12-09 16:25:40|47.86|45.66|47.89|45.69|47.89|45.69|47.86|45.66|0
1639067150000|2021-12-09 16:25:50|47.86|45.66|47.93|45.73|47.93|45.73|47.86|45.66|0
1639067160000|2021-12-09 16:26:00|47.89|45.69|47.83|45.63|47.89|45.69|47.8|45.6|0
1639067170000|2021-12-09 16:26:10|47.86|45.66|47.86|45.66|47.86|45.66|47.82|45.62|0
1639067180000|2021-12-09 16:26:20|47.85|45.65|47.86|45.66|47.86|45.66|47.83|45.63|0
1639067190000|2021-12-09 16:26:30|47.93|45.73|47.8|45.6|47.93|45.73|47.8|45.6|0
1639067200000|2021-12-09 16:26:40|47.83|45.63|47.8|45.6|47.83|45.63|47.8|45.6|0
1639067210000|2021-12-09 16:26:50|47.77|45.57|47.77|45.57|47.8|45.6|47.77|45.57|0
1639067220000|2021-12-09 16:27:00|47.83|45.63|47.83|45.63|47.83|45.63|47.8|45.6|0
1639067230000|2021-12-09 16:27:10|47.8|45.6|47.77|45.57|47.8|45.6|47.77|45.57|0
1639067240000|2021-12-09 16:27:20|47.8|45.6|47.7|45.5|47.8|45.6|47.7|45.5|0
1639067250000|2021-12-09 16:27:30|47.67|45.47|47.7|45.5|47.73|45.53|47.67|45.47|0
1639067260000|2021-12-09 16:27:40|47.66|45.46|47.67|45.47|47.67|45.47|47.66|45.46|0
1639067270000|2021-12-09 16:27:50|47.61|45.41|47.67|45.47|47.67|45.47|47.61|45.41|0
1639067280000|2021-12-09 16:28:00|47.72|45.52|47.61|45.41|47.72|45.52|47.61|45.41|0
1639067290000|2021-12-09 16:28:10|47.64|45.44|47.64|45.44|47.64|45.44|47.64|45.44|0
1639067300000|2021-12-09 16:28:20|47.67|45.47|47.58|45.38|47.67|45.47|47.58|45.38|0
1639067310000|2021-12-09 16:28:30|47.64|45.44|47.67|45.47|47.67|45.47|47.64|45.44|0
1639067320000|2021-12-09 16:28:40|47.7|45.5|47.67|45.47|47.7|45.5|47.67|45.47|0
1639067330000|2021-12-09 16:28:50|47.7|45.5|47.67|45.47|47.7|45.5|47.67|45.47|0
1639067340000|2021-12-09 16:29:00|47.7|45.5|47.67|45.47|47.7|45.5|47.64|45.44|0
1639067350000|2021-12-09 16:29:10|47.69|45.49|47.73|45.53|47.73|45.53|47.67|45.47|0
1639067360000|2021-12-09 16:29:20|47.7|45.5|47.7|45.5|47.73|45.53|47.67|45.47|0
1639067370000|2021-12-09 16:29:30|47.67|45.47|47.64|45.44|47.67|45.47|47.61|45.41|0
1639067380000|2021-12-09 16:29:40|47.61|45.41|47.61|45.41|47.64|45.44|47.61|45.41|0
1639067390000|2021-12-09 16:29:50|48.57|46.37|48.57|46.37|48.57|46.37|48.53|46.33|0
1639067400000|2021-12-09 16:30:00|48.06|45.86|48.02|45.82|48.06|45.86|48.02|45.82|0
1639067410000|2021-12-09 16:30:10|48.07|45.87|48.12|45.92|48.15|45.95|48.07|45.87|0
1639067420000|2021-12-09 16:30:20|48.09|45.89|48.09|45.89|48.12|45.92|48.09|45.89|0
1639067430000|2021-12-09 16:30:30|48.15|45.95|48.04|45.84|48.15|45.95|48.04|45.84|0
1639067440000|2021-12-09 16:30:40|48.06|45.86|48.06|45.86|48.09|45.89|48.06|45.86|0
1639067450000|2021-12-09 16:30:50|48.02|45.82|48.02|45.82|48.02|45.82|48.02|45.82|0
1639067460000|2021-12-09 16:31:00|48.06|45.86|47.99|45.79|48.06|45.86|47.99|45.79|0
1639067470000|2021-12-09 16:31:10|47.93|45.73|47.87|45.67|47.93|45.73|47.83|45.63|0
1639067480000|2021-12-09 16:31:20|47.8|45.6|47.87|45.67|47.87|45.67|47.8|45.6|0
1639067490000|2021-12-09 16:31:30|47.83|45.63|47.83|45.63|47.87|45.67|47.83|45.63|0
1639067500000|2021-12-09 16:31:40|47.87|45.67|47.87|45.67|47.87|45.67|47.87|45.67|0
1639067510000|2021-12-09 16:31:50|47.83|45.63|47.86|45.66|47.9|45.7|47.83|45.63|0
1639067520000|2021-12-09 16:32:00|47.9|45.7|47.86|45.66|47.9|45.7|47.86|45.66|0
1639067530000|2021-12-09 16:32:10|47.9|45.7|47.86|45.66|47.9|45.7|47.86|45.66|0
1639067540000|2021-12-09 16:32:20|47.8|45.6|47.8|45.6|47.83|45.63|47.8|45.6|0
1639067550000|2021-12-09 16:32:30|47.83|45.63|47.77|45.57|47.83|45.63|47.77|45.57|0
1639067560000|2021-12-09 16:32:40|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1639067570000|2021-12-09 16:32:50|47.83|45.63|47.83|45.63|47.86|45.66|47.8|45.6|0
1639067580000|2021-12-09 16:33:00|47.86|45.66|47.86|45.66|47.86|45.66|47.83|45.63|0
1639067590000|2021-12-09 16:33:10|47.9|45.7|47.86|45.66|47.9|45.7|47.86|45.66|0
1639067600000|2021-12-09 16:33:20|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1639067610000|2021-12-09 16:33:30|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1639067620000|2021-12-09 16:33:40|47.9|45.7|47.9|45.7|47.93|45.73|47.9|45.7|0
1639067630000|2021-12-09 16:33:50|47.93|45.73|47.9|45.7|47.93|45.73|47.9|45.7|0
1639067640000|2021-12-09 16:34:00|47.93|45.73|47.93|45.73|47.93|45.73|47.9|45.7|0
1639067650000|2021-12-09 16:34:10|47.96|45.76|47.99|45.79|47.99|45.79|47.96|45.76|0
1639067660000|2021-12-09 16:34:20|48.02|45.82|48.05|45.85|48.05|45.85|48.02|45.82|0
1639067670000|2021-12-09 16:34:30|48.09|45.89|48.09|45.89|48.09|45.89|48.05|45.85|0
1639067680000|2021-12-09 16:34:40|48.05|45.85|48.12|45.92|48.12|45.92|48.05|45.85|0
1639067690000|2021-12-09 16:34:50|48.09|45.89|48.15|45.95|48.15|45.95|48.09|45.89|0
1639067700000|2021-12-09 16:35:00|48.12|45.92|48.05|45.85|48.15|45.95|48.05|45.85|0
1639067710000|2021-12-09 16:35:10|48.09|45.89|48.18|45.98|48.18|45.98|48.09|45.89|0
1639067720000|2021-12-09 16:35:20|48.21|46.01|48.25|46.05|48.28|46.08|48.21|46.01|0
1639067730000|2021-12-09 16:35:30|48.28|46.08|48.31|46.11|48.31|46.11|48.25|46.05|0
1639067740000|2021-12-09 16:35:40|48.34|46.14|48.34|46.14|48.34|46.14|48.34|46.14|0
1639067750000|2021-12-09 16:35:50|48.33|46.13|48.34|46.14|48.34|46.14|48.31|46.11|0
1639067760000|2021-12-09 16:36:00|48.28|46.08|48.18|45.98|48.28|46.08|48.18|45.98|0
1639067770000|2021-12-09 16:36:10|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639067780000|2021-12-09 16:36:20|48.34|46.14|48.24|46.04|48.34|46.14|48.24|46.04|0
1639067790000|2021-12-09 16:36:30|48.21|46.01|48.18|45.98|48.21|46.01|48.18|45.98|0
1639067800000|2021-12-09 16:36:40|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639067810000|2021-12-09 16:36:50|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639067820000|2021-12-09 16:37:00|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639067830000|2021-12-09 16:37:10|48.21|46.01|48.21|46.01|48.21|46.01|48.18|45.98|0
1639067840000|2021-12-09 16:37:20|48.18|45.98|48.12|45.92|48.18|45.98|48.12|45.92|0
1639067850000|2021-12-09 16:37:30|48.15|45.95|48.08|45.88|48.15|45.95|48.08|45.88|0
1639067860000|2021-12-09 16:37:40|48.12|45.92|48.08|45.88|48.12|45.92|48.08|45.88|0
1639067870000|2021-12-09 16:37:50|48.12|45.92|48.12|45.92|48.12|45.92|48.08|45.88|0
1639067880000|2021-12-09 16:38:00|48.15|45.95|48.24|46.04|48.24|46.04|48.15|45.95|0
1639067890000|2021-12-09 16:38:10|48.21|46.01|48.34|46.14|48.34|46.14|48.21|46.01|0
1639067900000|2021-12-09 16:38:20|48.31|46.11|48.37|46.17|48.37|46.17|48.31|46.11|0
1639067910000|2021-12-09 16:38:30|48.34|46.14|48.37|46.17|48.37|46.17|48.31|46.11|0
1639067920000|2021-12-09 16:38:40|48.4|46.2|48.31|46.11|48.4|46.2|48.31|46.11|0
1639067930000|2021-12-09 16:38:50|48.34|46.14|48.31|46.11|48.34|46.14|48.28|46.08|0
1639067940000|2021-12-09 16:39:00|48.34|46.14|48.37|46.17|48.37|46.17|48.34|46.14|0
1639067950000|2021-12-09 16:39:10|48.34|46.14|48.31|46.11|48.34|46.14|48.31|46.11|0
1639067960000|2021-12-09 16:39:20|48.34|46.14|48.31|46.11|48.34|46.14|48.31|46.11|0
1639067970000|2021-12-09 16:39:30|48.28|46.08|48.26|46.06|48.28|46.08|48.24|46.04|0
1639067980000|2021-12-09 16:39:40|48.24|46.04|48.24|46.04|48.24|46.04|48.21|46.01|0
1639067990000|2021-12-09 16:39:50|48.28|46.08|48.24|46.04|48.28|46.08|48.24|46.04|0
1639068000000|2021-12-09 16:40:00|48.28|46.08|48.21|46.01|48.28|46.08|48.21|46.01|0
1639068010000|2021-12-09 16:40:10|48.24|46.04|48.18|45.98|48.24|46.04|48.18|45.98|0
1639068020000|2021-12-09 16:40:20|48.24|46.04|48.31|46.11|48.31|46.11|48.24|46.04|0
1639068030000|2021-12-09 16:40:30|48.27|46.07|48.24|46.04|48.27|46.07|48.21|46.01|0
1639068040000|2021-12-09 16:40:40|48.21|46.01|48.27|46.07|48.27|46.07|48.21|46.01|0
1639068050000|2021-12-09 16:40:50|48.26|46.06|48.24|46.04|48.26|46.06|48.24|46.04|0
1639068060000|2021-12-09 16:41:00|48.27|46.07|48.31|46.11|48.31|46.11|48.24|46.04|0
1639068070000|2021-12-09 16:41:10|48.34|46.14|48.34|46.14|48.36|46.16|48.34|46.14|0
1639068080000|2021-12-09 16:41:20|48.37|46.17|48.37|46.17|48.4|46.2|48.37|46.17|0
1639068090000|2021-12-09 16:41:30|48.31|46.11|48.21|46.01|48.31|46.11|48.21|46.01|0
1639068100000|2021-12-09 16:41:40|48.24|46.04|48.21|46.01|48.24|46.04|48.21|46.01|0
1639068110000|2021-12-09 16:41:50|48.18|45.98|48.21|46.01|48.21|46.01|48.18|45.98|0
1639068120000|2021-12-09 16:42:00|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1639068130000|2021-12-09 16:42:10|48.21|46.01|48.18|45.98|48.24|46.04|48.18|45.98|0
1639068140000|2021-12-09 16:42:20|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639068150000|2021-12-09 16:42:30|48.26|46.06|48.29|46.09|48.29|46.09|48.26|46.06|0
1639068160000|2021-12-09 16:42:40|48.31|46.11|48.31|46.11|48.31|46.11|48.27|46.07|0
1639068170000|2021-12-09 16:42:50|48.27|46.07|48.27|46.07|48.29|46.09|48.27|46.07|0
1639068180000|2021-12-09 16:43:00|48.21|46.01|48.32|46.12|48.32|46.12|48.21|46.01|0
1639068190000|2021-12-09 16:43:10|48.34|46.14|48.34|46.14|48.37|46.17|48.31|46.11|0
1639068200000|2021-12-09 16:43:20|48.37|46.17|48.37|46.17|48.4|46.2|48.37|46.17|0
1639068210000|2021-12-09 16:43:30|48.34|46.14|48.34|46.14|48.37|46.17|48.34|46.14|0
1639068220000|2021-12-09 16:43:40|48.37|46.17|48.34|46.14|48.37|46.17|48.34|46.14|0
1639068230000|2021-12-09 16:43:50|48.37|46.17|48.34|46.14|48.37|46.17|48.34|46.14|0
1639068240000|2021-12-09 16:44:00|48.37|46.17|48.37|46.17|48.4|46.2|48.37|46.17|0
1639068250000|2021-12-09 16:44:10|48.4|46.2|48.5|46.3|48.5|46.3|48.4|46.2|0
1639068260000|2021-12-09 16:44:20|48.47|46.27|48.47|46.27|48.47|46.27|48.43|46.23|0
1639068270000|2021-12-09 16:44:30|48.5|46.3|48.5|46.3|48.5|46.3|48.46|46.26|0
1639068280000|2021-12-09 16:44:40|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1639068290000|2021-12-09 16:44:50|48.43|46.23|48.4|46.2|48.43|46.23|48.4|46.2|0
1639068300000|2021-12-09 16:45:00|48.43|46.23|48.46|46.26|48.46|46.26|48.43|46.23|0
1639068310000|2021-12-09 16:45:10|48.5|46.3|48.55|46.35|48.55|46.35|48.5|46.3|0
1639068320000|2021-12-09 16:45:20|48.59|46.39|48.72|46.52|48.72|46.52|48.59|46.39|0
1639068340000|2021-12-09 16:45:40|48.75|46.55|48.69|46.49|48.75|46.55|48.69|46.49|0
1639068350000|2021-12-09 16:45:50|48.72|46.52|48.72|46.52|48.75|46.55|48.72|46.52|0
1639068360000|2021-12-09 16:46:00|48.69|46.49|48.69|46.49|48.71|46.51|48.69|46.49|0
1639068370000|2021-12-09 16:46:10|48.72|46.52|48.69|46.49|48.72|46.52|48.69|46.49|0
1639068380000|2021-12-09 16:46:20|48.75|46.55|48.69|46.49|48.75|46.55|48.69|46.49|0
1639068390000|2021-12-09 16:46:30|48.72|46.52|48.69|46.49|48.72|46.52|48.69|46.49|0
1639068400000|2021-12-09 16:46:40|48.72|46.52|48.79|46.59|48.82|46.62|48.72|46.52|0
1639068410000|2021-12-09 16:46:50|48.82|46.62|48.79|46.59|48.82|46.62|48.79|46.59|0
1639068420000|2021-12-09 16:47:00|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1639068430000|2021-12-09 16:47:10|48.69|46.49|48.72|46.52|48.75|46.55|48.69|46.49|0
1639068440000|2021-12-09 16:47:20|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1639068450000|2021-12-09 16:47:30|48.69|46.49|48.69|46.49|48.72|46.52|48.69|46.49|0
1639068460000|2021-12-09 16:47:40|48.67|46.47|48.79|46.59|48.79|46.59|48.67|46.47|0
1639068470000|2021-12-09 16:47:50|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1639068480000|2021-12-09 16:48:00|48.79|46.59|48.75|46.55|48.82|46.62|48.75|46.55|0
1639068490000|2021-12-09 16:48:10|48.79|46.59|48.82|46.62|48.82|46.62|48.78|46.58|0
1639068500000|2021-12-09 16:48:20|48.83|46.63|48.78|46.58|48.83|46.63|48.78|46.58|0
1639068510000|2021-12-09 16:48:30|48.82|46.62|48.82|46.62|48.82|46.62|48.78|46.58|0
1639068520000|2021-12-09 16:48:40|48.85|46.65|48.82|46.62|48.85|46.65|48.82|46.62|0
1639068530000|2021-12-09 16:48:50|48.85|46.65|48.82|46.62|48.85|46.65|48.82|46.62|0
1639068540000|2021-12-09 16:49:00|48.78|46.58|48.88|46.68|48.88|46.68|48.78|46.58|0
1639068550000|2021-12-09 16:49:10|48.85|46.65|48.85|46.65|48.85|46.65|48.78|46.58|0
1639068560000|2021-12-09 16:49:20|48.91|46.71|48.88|46.68|48.91|46.71|48.88|46.68|0
1639068580000|2021-12-09 16:49:40|48.95|46.75|48.95|46.75|48.98|46.78|48.95|46.75|0
1639068590000|2021-12-09 16:49:50|48.98|46.78|48.91|46.71|48.98|46.78|48.91|46.71|0
1639068600000|2021-12-09 16:50:00|48.93|46.73|48.91|46.71|48.95|46.75|48.91|46.71|0
1639068610000|2021-12-09 16:50:10|48.95|46.75|48.75|46.55|48.95|46.75|48.75|46.55|0
1639068620000|2021-12-09 16:50:20|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1639068630000|2021-12-09 16:50:30|48.78|46.58|48.78|46.58|48.82|46.62|48.78|46.58|0
1639068640000|2021-12-09 16:50:40|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1639068650000|2021-12-09 16:50:50|48.74|46.54|48.78|46.58|48.78|46.58|48.74|46.54|0
1639068660000|2021-12-09 16:51:00|48.82|46.62|48.85|46.65|48.85|46.65|48.82|46.62|0
1639068670000|2021-12-09 16:51:10|48.88|46.68|48.85|46.65|48.88|46.68|48.85|46.65|0
1639068680000|2021-12-09 16:51:20|48.88|46.68|48.9|46.7|48.9|46.7|48.88|46.68|0
1639068690000|2021-12-09 16:51:30|48.91|46.71|48.88|46.68|48.91|46.71|48.85|46.65|0
1639068700000|2021-12-09 16:51:40|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1639068710000|2021-12-09 16:51:50|48.88|46.68|48.86|46.66|48.88|46.68|48.86|46.66|0
1639068720000|2021-12-09 16:52:00|48.85|46.65|48.78|46.58|48.85|46.65|48.78|46.58|0
1639068730000|2021-12-09 16:52:10|48.75|46.55|48.72|46.52|48.75|46.55|48.69|46.49|0
1639068740000|2021-12-09 16:52:20|48.65|46.45|48.62|46.42|48.65|46.45|48.62|46.42|0
1639068750000|2021-12-09 16:52:30|48.65|46.45|48.62|46.42|48.65|46.45|48.59|46.39|0
1639068760000|2021-12-09 16:52:40|48.64|46.44|48.65|46.45|48.65|46.45|48.64|46.44|0
1639068770000|2021-12-09 16:52:50|48.62|46.42|48.69|46.49|48.69|46.49|48.62|46.42|0
1639068780000|2021-12-09 16:53:00|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1639068790000|2021-12-09 16:53:10|48.69|46.49|48.65|46.45|48.69|46.49|48.65|46.45|0
1639068800000|2021-12-09 16:53:20|48.69|46.49|48.69|46.49|48.72|46.52|48.69|46.49|0
1639068810000|2021-12-09 16:53:30|48.65|46.45|48.69|46.49|48.69|46.49|48.65|46.45|0
1639068820000|2021-12-09 16:53:40|48.64|46.44|48.67|46.47|48.67|46.47|48.62|46.42|0
1639068830000|2021-12-09 16:53:50|48.72|46.52|48.69|46.49|48.72|46.52|48.69|46.49|0
1639068840000|2021-12-09 16:54:00|48.72|46.52|48.72|46.52|48.75|46.55|48.72|46.52|0
1639068850000|2021-12-09 16:54:10|48.69|46.49|48.72|46.52|48.75|46.55|48.69|46.49|0
1639068860000|2021-12-09 16:54:20|48.75|46.55|48.75|46.55|48.75|46.55|48.72|46.52|0
1639068870000|2021-12-09 16:54:30|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1639068880000|2021-12-09 16:54:40|48.75|46.55|48.72|46.52|48.75|46.55|48.72|46.52|0
1639068890000|2021-12-09 16:54:50|48.68|46.48|48.75|46.55|48.75|46.55|48.68|46.48|0
1639068900000|2021-12-09 16:55:00|48.72|46.52|48.72|46.52|48.75|46.55|48.72|46.52|0
1639068910000|2021-12-09 16:55:10|48.68|46.48|48.68|46.48|48.72|46.52|48.68|46.48|0
1639068920000|2021-12-09 16:55:20|48.65|46.45|48.59|46.39|48.65|46.45|48.59|46.39|0
1639068930000|2021-12-09 16:55:30|48.62|46.42|48.68|46.48|48.68|46.48|48.62|46.42|0
1639068940000|2021-12-09 16:55:40|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1639068950000|2021-12-09 16:55:50|48.81|46.61|48.88|46.68|48.88|46.68|48.81|46.61|0
1639068960000|2021-12-09 16:56:00|48.94|46.74|48.98|46.78|48.98|46.78|48.94|46.74|0
1639068970000|2021-12-09 16:56:10|48.94|46.74|49.04|46.84|49.04|46.84|48.94|46.74|0
1639068980000|2021-12-09 16:56:20|49.07|46.87|49.1|46.9|49.1|46.9|49.07|46.87|0
1639068990000|2021-12-09 16:56:30|49.07|46.87|48.91|46.71|49.07|46.87|48.91|46.71|0
1639069000000|2021-12-09 16:56:40|48.86|46.66|48.89|46.69|48.89|46.69|48.86|46.66|0
1639069010000|2021-12-09 16:56:50|48.91|46.71|48.96|46.76|48.96|46.76|48.91|46.71|0
1639069020000|2021-12-09 16:57:00|48.91|46.71|48.81|46.61|48.94|46.74|48.81|46.61|0
1639069030000|2021-12-09 16:57:10|48.85|46.65|48.81|46.61|48.85|46.65|48.78|46.58|0
1639069040000|2021-12-09 16:57:20|48.84|46.64|48.89|46.69|48.91|46.71|48.84|46.64|0
1639069050000|2021-12-09 16:57:30|48.91|46.71|48.91|46.71|48.94|46.74|48.91|46.71|0
1639069060000|2021-12-09 16:57:40|48.88|46.68|48.86|46.66|48.91|46.71|48.84|46.64|0
1639069070000|2021-12-09 16:57:50|48.91|46.71|48.91|46.71|48.91|46.71|48.88|46.68|0
1639069080000|2021-12-09 16:58:00|48.88|46.68|48.84|46.64|48.88|46.68|48.84|46.64|0
1639069090000|2021-12-09 16:58:10|48.91|46.71|48.81|46.61|48.91|46.71|48.81|46.61|0
1639069100000|2021-12-09 16:58:20|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1639069110000|2021-12-09 16:58:30|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1639069120000|2021-12-09 16:58:40|48.84|46.64|48.81|46.61|48.84|46.64|48.81|46.61|0
1639069130000|2021-12-09 16:58:50|48.84|46.64|48.78|46.58|48.84|46.64|48.78|46.58|0
1639069140000|2021-12-09 16:59:00|48.81|46.61|48.81|46.61|48.83|46.63|48.81|46.61|0
1639069150000|2021-12-09 16:59:10|48.84|46.64|48.81|46.61|48.88|46.68|48.81|46.61|0
1639069160000|2021-12-09 16:59:20|48.88|46.68|48.88|46.68|48.91|46.71|48.88|46.68|0
1639069170000|2021-12-09 16:59:30|48.91|46.71|48.88|46.68|48.91|46.71|48.88|46.68|0
1639069190000|2021-12-09 16:59:50|48.86|46.66|48.88|46.68|48.88|46.68|48.81|46.61|0
1639069200000|2021-12-09 17:00:00|48.91|46.71|48.81|46.61|48.91|46.71|48.81|46.61|0
1639069210000|2021-12-09 17:00:10|48.84|46.64|48.84|46.64|48.84|46.64|48.81|46.61|0
1639069220000|2021-12-09 17:00:20|48.88|46.68|48.84|46.64|48.91|46.71|48.84|46.64|0
1639069230000|2021-12-09 17:00:30|48.88|46.68|48.94|46.74|48.97|46.77|48.88|46.68|0
1639069240000|2021-12-09 17:00:40|48.96|46.76|48.81|46.61|48.96|46.76|48.81|46.61|0
1639069250000|2021-12-09 17:00:50|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1639069260000|2021-12-09 17:01:00|48.71|46.51|48.68|46.48|48.75|46.55|48.68|46.48|0
1639069270000|2021-12-09 17:01:10|48.62|46.42|48.65|46.45|48.65|46.45|48.62|46.42|0
1639069280000|2021-12-09 17:01:20|48.68|46.48|48.68|46.48|48.68|46.48|48.65|46.45|0
1639069290000|2021-12-09 17:01:30|48.71|46.51|48.68|46.48|48.71|46.51|48.68|46.48|0
1639069300000|2021-12-09 17:01:40|48.71|46.51|48.75|46.55|48.75|46.55|48.71|46.51|0
1639069310000|2021-12-09 17:01:50|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1639069320000|2021-12-09 17:02:00|48.81|46.61|48.75|46.55|48.81|46.61|48.75|46.55|0
1639069330000|2021-12-09 17:02:10|48.68|46.48|48.65|46.45|48.71|46.51|48.65|46.45|0
1639069340000|2021-12-09 17:02:20|48.68|46.48|48.71|46.51|48.75|46.55|48.68|46.48|0
1639069350000|2021-12-09 17:02:30|48.75|46.55|48.62|46.42|48.75|46.55|48.62|46.42|0
1639069360000|2021-12-09 17:02:40|48.68|46.48|48.62|46.42|48.68|46.48|48.62|46.42|0
1639069370000|2021-12-09 17:02:50|48.58|46.38|48.62|46.42|48.62|46.42|48.58|46.38|0
1639069380000|2021-12-09 17:03:00|48.65|46.45|48.62|46.42|48.65|46.45|48.62|46.42|0
1639069390000|2021-12-09 17:03:10|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1639069410000|2021-12-09 17:03:30|48.68|46.48|48.65|46.45|48.68|46.48|48.65|46.45|0
1639069420000|2021-12-09 17:03:40|48.68|46.48|48.71|46.51|48.71|46.51|48.68|46.48|0
1639069430000|2021-12-09 17:03:50|48.68|46.48|48.71|46.51|48.71|46.51|48.68|46.48|0
1639069440000|2021-12-09 17:04:00|48.74|46.54|48.84|46.64|48.84|46.64|48.74|46.54|0
1639069450000|2021-12-09 17:04:10|48.91|46.71|48.91|46.71|48.94|46.74|48.89|46.69|0
1639069460000|2021-12-09 17:04:20|48.87|46.67|48.87|46.67|48.91|46.71|48.87|46.67|0
1639069470000|2021-12-09 17:04:30|49.04|46.84|49.07|46.87|49.1|46.9|49.04|46.84|0
1639069480000|2021-12-09 17:04:40|49.1|46.9|49.13|46.93|49.13|46.93|49.1|46.9|0
1639069490000|2021-12-09 17:04:50|49.17|46.97|49.13|46.93|49.17|46.97|49.1|46.9|0
1639069500000|2021-12-09 17:05:00|49.1|46.9|49.17|46.97|49.17|46.97|49.1|46.9|0
1639069510000|2021-12-09 17:05:10|49.13|46.93|49.13|46.93|49.17|46.97|49.13|46.93|0
1639069520000|2021-12-09 17:05:20|49.1|46.9|49.16|46.96|49.16|46.96|49.1|46.9|0
1639069530000|2021-12-09 17:05:30|49.2|47|49.21|47.01|49.21|47.01|49.2|47|0
1639069540000|2021-12-09 17:05:40|49.2|47|49.16|46.96|49.2|47|49.16|46.96|0
1639069550000|2021-12-09 17:05:50|49.2|47|49.2|47|49.21|47.01|49.2|47|0
1639069560000|2021-12-09 17:06:00|49.23|47.03|49.2|47|49.23|47.03|49.2|47|0
1639069570000|2021-12-09 17:06:10|49.13|46.93|49.03|46.83|49.13|46.93|49.03|46.83|0
1639069580000|2021-12-09 17:06:20|49|46.8|48.97|46.77|49|46.8|48.97|46.77|0
1639069590000|2021-12-09 17:06:30|49|46.8|48.94|46.74|49.03|46.83|48.94|46.74|0
1639069600000|2021-12-09 17:06:40|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1639069610000|2021-12-09 17:06:50|48.94|46.74|48.92|46.72|48.94|46.74|48.9|46.7|0
1639069620000|2021-12-09 17:07:00|48.9|46.7|48.95|46.75|48.97|46.77|48.9|46.7|0
1639069630000|2021-12-09 17:07:10|49|46.8|49|46.8|49|46.8|48.97|46.77|0
1639069640000|2021-12-09 17:07:20|49.07|46.87|49.16|46.96|49.16|46.96|49.07|46.87|0
1639069650000|2021-12-09 17:07:30|49.2|47|49.2|47|49.23|47.03|49.2|47|0
1639069660000|2021-12-09 17:07:40|49.13|46.93|50.77|48.57|50.77|48.57|49.1|46.9|0
1639069670000|2021-12-09 17:07:50|50.81|48.61|50.77|48.57|50.81|48.61|50.77|48.57|0
1639069680000|2021-12-09 17:08:00|50.76|48.56|50.74|48.54|50.76|48.56|50.74|48.54|0
1639069690000|2021-12-09 17:08:10|50.67|48.47|50.67|48.47|50.67|48.47|50.64|48.44|0
1639069700000|2021-12-09 17:08:20|50.64|48.44|50.74|48.54|50.74|48.54|50.64|48.44|0
1639069710000|2021-12-09 17:08:30|50.77|48.57|50.74|48.54|50.77|48.57|50.74|48.54|0
1639069720000|2021-12-09 17:08:40|50.77|48.57|50.77|48.57|50.77|48.57|50.74|48.54|0
1639069730000|2021-12-09 17:08:50|50.74|48.54|50.71|48.51|50.74|48.54|50.67|48.47|0
1639069740000|2021-12-09 17:09:00|50.67|48.47|50.67|48.47|50.67|48.47|50.64|48.44|0
1639069750000|2021-12-09 17:09:10|50.64|48.44|50.67|48.47|50.67|48.47|50.64|48.44|0
1639069760000|2021-12-09 17:09:20|50.64|48.44|50.57|48.37|50.64|48.44|50.54|48.34|0
1639069770000|2021-12-09 17:09:30|50.54|48.34|50.64|48.44|50.64|48.44|50.54|48.34|0
1639069780000|2021-12-09 17:09:40|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1639069790000|2021-12-09 17:09:50|50.57|48.37|50.51|48.31|50.57|48.37|50.51|48.31|0
1639069800000|2021-12-09 17:10:00|50.54|48.34|50.61|48.41|50.61|48.41|50.54|48.34|0
1639069810000|2021-12-09 17:10:10|50.64|48.44|50.61|48.41|50.64|48.44|50.57|48.37|0
1639069820000|2021-12-09 17:10:20|50.64|48.44|50.61|48.41|50.64|48.44|50.61|48.41|0
1639069830000|2021-12-09 17:10:30|50.64|48.44|50.64|48.44|50.67|48.47|50.64|48.44|0
1639069840000|2021-12-09 17:10:40|50.61|48.41|50.57|48.37|50.61|48.41|50.54|48.34|0
1639069860000|2021-12-09 17:11:00|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1639069870000|2021-12-09 17:11:10|50.51|48.31|50.48|48.28|50.51|48.31|50.48|48.28|0
1639069880000|2021-12-09 17:11:20|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1639069890000|2021-12-09 17:11:30|50.51|48.31|50.48|48.28|50.54|48.34|50.48|48.28|0
1639069900000|2021-12-09 17:11:40|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1639069910000|2021-12-09 17:11:50|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1639069920000|2021-12-09 17:12:00|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1639069930000|2021-12-09 17:12:10|50.54|48.34|50.54|48.34|50.54|48.34|50.51|48.31|0
1639069940000|2021-12-09 17:12:20|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1639069950000|2021-12-09 17:12:30|50.47|48.27|50.44|48.24|50.47|48.27|50.44|48.24|0
1639069960000|2021-12-09 17:12:40|50.41|48.21|50.44|48.24|50.44|48.24|50.41|48.21|0
1639069970000|2021-12-09 17:12:50|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1639069980000|2021-12-09 17:13:00|50.44|48.24|50.44|48.24|50.44|48.24|50.41|48.21|0
1639069990000|2021-12-09 17:13:10|50.34|48.14|50.34|48.14|50.38|48.18|50.34|48.14|0
1639070000000|2021-12-09 17:13:20|50.31|48.11|50.31|48.11|50.31|48.11|50.28|48.08|0
1639070010000|2021-12-09 17:13:30|50.34|48.14|50.41|48.21|50.41|48.21|50.34|48.14|0
1639070020000|2021-12-09 17:13:40|50.38|48.18|50.34|48.14|50.38|48.18|50.34|48.14|0
1639070030000|2021-12-09 17:13:50|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1639070040000|2021-12-09 17:14:00|50.41|48.21|50.41|48.21|50.44|48.24|50.41|48.21|0
1639070050000|2021-12-09 17:14:10|50.44|48.24|50.38|48.18|50.44|48.24|50.38|48.18|0
1639070060000|2021-12-09 17:14:20|50.34|48.14|50.34|48.14|50.34|48.14|50.31|48.11|0
1639070070000|2021-12-09 17:14:30|50.41|48.21|50.31|48.11|50.41|48.21|50.31|48.11|0
1639070080000|2021-12-09 17:14:40|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1639070090000|2021-12-09 17:14:50|50.37|48.17|50.33|48.13|50.37|48.17|50.33|48.13|0
1639070100000|2021-12-09 17:15:00|50.31|48.11|50.34|48.14|50.34|48.14|50.31|48.11|0
1639070110000|2021-12-09 17:15:10|50.37|48.17|50.34|48.14|50.37|48.17|50.31|48.11|0
1639070120000|2021-12-09 17:15:20|50.31|48.11|50.37|48.17|50.37|48.17|50.31|48.11|0
1639070130000|2021-12-09 17:15:30|50.34|48.14|50.34|48.14|50.34|48.14|50.31|48.11|0
1639070140000|2021-12-09 17:15:40|50.37|48.17|50.34|48.14|50.37|48.17|50.34|48.14|0
1639070150000|2021-12-09 17:15:50|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1639070160000|2021-12-09 17:16:00|50.34|48.14|50.31|48.11|50.34|48.14|50.31|48.11|0
1639070170000|2021-12-09 17:16:10|50.28|48.08|50.24|48.04|50.28|48.08|50.24|48.04|0
1639070180000|2021-12-09 17:16:20|50.31|48.11|50.31|48.11|50.34|48.14|50.31|48.11|0
1639070190000|2021-12-09 17:16:30|50.34|48.14|50.34|48.14|50.34|48.14|50.31|48.11|0
1639070200000|2021-12-09 17:16:40|50.31|48.11|50.37|48.17|50.37|48.17|50.31|48.11|0
1639070210000|2021-12-09 17:16:50|50.34|48.14|50.31|48.11|50.34|48.14|50.28|48.08|0
1639070220000|2021-12-09 17:17:00|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1639070230000|2021-12-09 17:17:10|50.31|48.11|50.31|48.11|50.31|48.11|50.28|48.08|0
1639070240000|2021-12-09 17:17:20|50.24|48.04|50.24|48.04|50.24|48.04|50.21|48.01|0
1639070260000|2021-12-09 17:17:40|50.21|48.01|50.21|48.01|50.21|48.01|50.18|47.98|0
1639070270000|2021-12-09 17:17:50|50.18|47.98|50.24|48.04|50.24|48.04|50.18|47.98|0
1639070280000|2021-12-09 17:18:00|50.27|48.07|50.31|48.11|50.34|48.14|50.27|48.07|0
1639070290000|2021-12-09 17:18:10|50.27|48.07|50.31|48.11|50.31|48.11|50.27|48.07|0
1639070300000|2021-12-09 17:18:20|50.34|48.14|50.41|48.21|50.41|48.21|50.34|48.14|0
1639070310000|2021-12-09 17:18:30|50.47|48.27|50.5|48.3|50.5|48.3|50.47|48.27|0
1639070320000|2021-12-09 17:18:40|50.54|48.34|50.52|48.32|50.54|48.34|50.5|48.3|0
1639070330000|2021-12-09 17:18:50|50.5|48.3|50.44|48.24|50.5|48.3|50.44|48.24|0
1639070340000|2021-12-09 17:19:00|50.47|48.27|50.47|48.27|50.47|48.27|50.44|48.24|0
1639070350000|2021-12-09 17:19:10|50.44|48.24|50.5|48.3|50.5|48.3|50.44|48.24|0
1639070370000|2021-12-09 17:19:30|50.54|48.34|50.54|48.34|50.57|48.37|50.54|48.34|0
1639070380000|2021-12-09 17:19:40|50.5|48.3|50.57|48.37|50.57|48.37|50.5|48.3|0
1639070390000|2021-12-09 17:19:50|50.54|48.34|50.57|48.37|50.57|48.37|50.54|48.34|0
1639070400000|2021-12-09 17:20:00|50.6|48.4|50.57|48.37|50.6|48.4|50.54|48.34|0
1639070410000|2021-12-09 17:20:10|50.5|48.3|50.57|48.37|50.57|48.37|50.5|48.3|0
1639070420000|2021-12-09 17:20:20|50.47|48.27|50.4|48.2|50.47|48.27|50.4|48.2|0
1639070430000|2021-12-09 17:20:30|50.47|48.27|50.44|48.24|50.5|48.3|50.44|48.24|0
1639070440000|2021-12-09 17:20:40|50.4|48.2|50.37|48.17|50.4|48.2|50.37|48.17|0
1639070450000|2021-12-09 17:20:50|50.4|48.2|50.37|48.17|50.4|48.2|50.37|48.17|0
1639070460000|2021-12-09 17:21:00|50.44|48.24|50.4|48.2|50.44|48.24|50.4|48.2|0
1639070470000|2021-12-09 17:21:10|50.44|48.24|50.4|48.2|50.44|48.24|50.4|48.2|0
1639070480000|2021-12-09 17:21:20|50.44|48.24|50.37|48.17|50.44|48.24|50.37|48.17|0
1639070490000|2021-12-09 17:21:30|50.31|48.11|50.34|48.14|50.34|48.14|50.31|48.11|0
1639070500000|2021-12-09 17:21:40|50.37|48.17|50.34|48.14|50.37|48.17|50.34|48.14|0
1639070520000|2021-12-09 17:22:00|50.37|48.17|50.4|48.2|50.44|48.24|50.37|48.17|0
1639070530000|2021-12-09 17:22:10|50.37|48.17|50.34|48.14|50.37|48.17|50.31|48.11|0
1639070540000|2021-12-09 17:22:20|50.31|48.11|50.27|48.07|50.34|48.14|50.27|48.07|0
1639070550000|2021-12-09 17:22:30|50.31|48.11|50.31|48.11|50.34|48.14|50.31|48.11|0
1639070560000|2021-12-09 17:22:40|50.34|48.14|50.24|48.04|50.34|48.14|50.24|48.04|0
1639070570000|2021-12-09 17:22:50|50.21|48.01|50.24|48.04|50.24|48.04|50.17|47.97|0
1639070580000|2021-12-09 17:23:00|50.3|48.1|50.24|48.04|50.3|48.1|50.24|48.04|0
1639070590000|2021-12-09 17:23:10|50.21|48.01|50.14|47.94|50.21|48.01|50.14|47.94|0
1639070600000|2021-12-09 17:23:20|50.11|47.91|50.17|47.97|50.17|47.97|50.11|47.91|0
1639070610000|2021-12-09 17:23:30|50.21|48.01|50.17|47.97|50.21|48.01|50.17|47.97|0
1639070620000|2021-12-09 17:23:40|50.21|48.01|50.14|47.94|50.24|48.04|50.14|47.94|0
1639070630000|2021-12-09 17:23:50|50.17|47.97|50.14|47.94|50.17|47.97|50.14|47.94|0
1639070640000|2021-12-09 17:24:00|50.17|47.97|50.11|47.91|50.17|47.97|50.11|47.91|0
1639070650000|2021-12-09 17:24:10|50.08|47.88|50.04|47.84|50.08|47.88|50.04|47.84|0
1639070660000|2021-12-09 17:24:20|50.08|47.88|50.14|47.94|50.17|47.97|50.08|47.88|0
1639070670000|2021-12-09 17:24:30|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1639070680000|2021-12-09 17:24:40|50.14|47.94|50.04|47.84|50.14|47.94|50.04|47.84|0
1639070690000|2021-12-09 17:24:50|50.08|47.88|50.04|47.84|50.08|47.88|50.04|47.84|0
1639070700000|2021-12-09 17:25:00|50.07|47.87|50.17|47.97|50.17|47.97|50.07|47.87|0
1639070710000|2021-12-09 17:25:10|50.11|47.91|50.14|47.94|50.14|47.94|50.11|47.91|0
1639070720000|2021-12-09 17:25:20|50.17|47.97|50.14|47.94|50.17|47.97|50.14|47.94|0
1639070730000|2021-12-09 17:25:30|50.17|47.97|50.11|47.91|50.17|47.97|50.11|47.91|0
1639070740000|2021-12-09 17:25:40|50.14|47.94|50.21|48.01|50.21|48.01|50.14|47.94|0
1639070750000|2021-12-09 17:25:50|50.24|48.04|50.17|47.97|50.24|48.04|50.17|47.97|0
1639070760000|2021-12-09 17:26:00|50.21|48.01|50.21|48.01|50.24|48.04|50.21|48.01|0
1639070770000|2021-12-09 17:26:10|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1639070780000|2021-12-09 17:26:20|50.2|48|50.16|47.96|50.2|48|50.16|47.96|0
1639070790000|2021-12-09 17:26:30|50.2|48|50.3|48.1|50.3|48.1|50.2|48|0
1639070800000|2021-12-09 17:26:40|50.27|48.07|50.27|48.07|50.3|48.1|50.27|48.07|0
1639070810000|2021-12-09 17:26:50|50.3|48.1|50.27|48.07|50.3|48.1|50.27|48.07|0
1639070820000|2021-12-09 17:27:00|50.24|48.04|50.24|48.04|50.27|48.07|50.24|48.04|0
1639070830000|2021-12-09 17:27:10|50.27|48.07|50.27|48.07|50.3|48.1|50.27|48.07|0
1639070840000|2021-12-09 17:27:20|50.24|48.04|50.2|48|50.24|48.04|50.2|48|0
1639070860000|2021-12-09 17:27:40|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1639070870000|2021-12-09 17:27:50|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1639070880000|2021-12-09 17:28:00|50.14|47.94|50.17|47.97|50.19|47.99|50.14|47.94|0
1639070890000|2021-12-09 17:28:10|50.2|48|50.2|48|50.2|48|50.2|48|0
1639070900000|2021-12-09 17:28:20|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1639070910000|2021-12-09 17:28:30|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1639070920000|2021-12-09 17:28:40|50.3|48.1|50.27|48.07|50.3|48.1|50.27|48.07|0
1639070930000|2021-12-09 17:28:50|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1639070940000|2021-12-09 17:29:00|50.3|48.1|50.27|48.07|50.3|48.1|50.27|48.07|0
1639070950000|2021-12-09 17:29:10|50.3|48.1|50.27|48.07|50.3|48.1|50.27|48.07|0
1639070960000|2021-12-09 17:29:20|50.25|48.05|50.27|48.07|50.3|48.1|50.25|48.05|0
1639070970000|2021-12-09 17:29:30|50.3|48.1|50.3|48.1|50.3|48.1|50.27|48.07|0
1639070980000|2021-12-09 17:29:40|50.33|48.13|50.3|48.1|50.33|48.13|50.3|48.1|0
1639070990000|2021-12-09 17:29:50|50.33|48.13|50.37|48.17|50.37|48.17|50.33|48.13|0
1639071000000|2021-12-09 17:30:00|50.33|48.13|50.43|48.23|50.47|48.27|50.33|48.13|0
1639071010000|2021-12-09 17:30:10|50.4|48.2|50.37|48.17|50.43|48.23|50.37|48.17|0
1639071020000|2021-12-09 17:30:20|50.33|48.13|50.33|48.13|50.33|48.13|50.3|48.1|0
1639071030000|2021-12-09 17:30:30|50.37|48.17|50.47|48.27|50.47|48.27|50.37|48.17|0
1639071040000|2021-12-09 17:30:40|50.43|48.23|50.43|48.23|50.47|48.27|50.43|48.23|0
1639071050000|2021-12-09 17:30:50|50.47|48.27|50.45|48.25|50.47|48.27|50.43|48.23|0
1639071060000|2021-12-09 17:31:00|50.46|48.26|50.37|48.17|50.46|48.26|50.37|48.17|0
1639071070000|2021-12-09 17:31:10|50.4|48.2|50.37|48.17|50.4|48.2|50.37|48.17|0
1639071080000|2021-12-09 17:31:20|50.35|48.15|50.43|48.23|50.43|48.23|50.35|48.15|0
1639071100000|2021-12-09 17:31:40|50.4|48.2|50.4|48.2|50.43|48.23|50.37|48.17|0
1639071110000|2021-12-09 17:31:50|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1639071120000|2021-12-09 17:32:00|50.33|48.13|50.3|48.1|50.33|48.13|50.3|48.1|0
1639071130000|2021-12-09 17:32:10|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1639071140000|2021-12-09 17:32:20|50.2|48|50.17|47.97|50.2|48|50.17|47.97|0
1639071150000|2021-12-09 17:32:30|50.23|48.03|50.3|48.1|50.3|48.1|50.23|48.03|0
1639071160000|2021-12-09 17:32:40|50.33|48.13|50.33|48.13|50.33|48.13|50.3|48.1|0
1639071170000|2021-12-09 17:32:50|50.3|48.1|50.27|48.07|50.3|48.1|50.27|48.07|0
1639071180000|2021-12-09 17:33:00|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1639071190000|2021-12-09 17:33:10|50.27|48.07|50.3|48.1|50.3|48.1|50.27|48.07|0
1639071200000|2021-12-09 17:33:20|50.33|48.13|50.4|48.2|50.4|48.2|50.33|48.13|0
1639071210000|2021-12-09 17:33:30|50.37|48.17|50.3|48.1|50.37|48.17|50.3|48.1|0
1639071220000|2021-12-09 17:33:40|50.33|48.13|50.23|48.03|50.33|48.13|50.23|48.03|0
1639071230000|2021-12-09 17:33:50|50.27|48.07|50.23|48.03|50.27|48.07|50.2|48|0
1639071240000|2021-12-09 17:34:00|50.17|47.97|50.2|48|50.2|48|50.17|47.97|0
1639071250000|2021-12-09 17:34:10|50.17|47.97|50.27|48.07|50.27|48.07|50.17|47.97|0
1639071260000|2021-12-09 17:34:20|50.23|48.03|50.27|48.07|50.27|48.07|50.23|48.03|0
1639071270000|2021-12-09 17:34:30|50.28|48.08|50.27|48.07|50.28|48.08|50.27|48.07|0
1639071280000|2021-12-09 17:34:40|50.23|48.03|50.3|48.1|50.3|48.1|50.23|48.03|0
1639071290000|2021-12-09 17:34:50|50.27|48.07|50.27|48.07|50.3|48.1|50.27|48.07|0
1639071300000|2021-12-09 17:35:00|50.23|48.03|50.17|47.97|50.23|48.03|50.17|47.97|0
1639071310000|2021-12-09 17:35:10|50.2|48|50.1|47.9|50.2|48|50.1|47.9|0
1639071320000|2021-12-09 17:35:20|50.13|47.93|50.09|47.89|50.13|47.93|50.09|47.89|0
1639071330000|2021-12-09 17:35:30|50.07|47.87|50.1|47.9|50.1|47.9|50.07|47.87|0
1639071340000|2021-12-09 17:35:40|50.07|47.87|50.07|47.87|50.1|47.9|50.07|47.87|0
1639071350000|2021-12-09 17:35:50|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1639071360000|2021-12-09 17:36:00|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1639071380000|2021-12-09 17:36:20|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1639071390000|2021-12-09 17:36:30|50|47.8|50|47.8|50|47.8|50|47.8|0
1639071400000|2021-12-09 17:36:40|49.97|47.77|50.04|47.84|50.04|47.84|49.97|47.77|0
1639071410000|2021-12-09 17:36:50|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1639071430000|2021-12-09 17:37:10|50.04|47.84|50.07|47.87|50.07|47.87|50.04|47.84|0
1639071440000|2021-12-09 17:37:20|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1639071450000|2021-12-09 17:37:30|50|47.8|50|47.8|50.04|47.84|50|47.8|0
1639071460000|2021-12-09 17:37:40|49.97|47.77|49.97|47.77|50|47.8|49.97|47.77|0
1639071470000|2021-12-09 17:37:50|50|47.8|50|47.8|50.04|47.84|50|47.8|0
1639071480000|2021-12-09 17:38:00|50.02|47.82|49.97|47.77|50.02|47.82|49.97|47.77|0
1639071490000|2021-12-09 17:38:10|49.94|47.74|49.97|47.77|49.97|47.77|49.94|47.74|0
1639071500000|2021-12-09 17:38:20|49.94|47.74|49.94|47.74|49.97|47.77|49.94|47.74|0
1639071510000|2021-12-09 17:38:30|49.97|47.77|49.87|47.67|49.97|47.77|49.87|47.67|0
1639071520000|2021-12-09 17:38:40|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1639071530000|2021-12-09 17:38:50|49.81|47.61|49.74|47.54|49.84|47.64|49.74|47.54|0
1639071540000|2021-12-09 17:39:00|49.77|47.57|49.77|47.57|49.77|47.57|49.74|47.54|0
1639071550000|2021-12-09 17:39:10|49.74|47.54|49.81|47.61|49.81|47.61|49.74|47.54|0
1639071560000|2021-12-09 17:39:20|49.77|47.57|49.71|47.51|49.77|47.57|49.71|47.51|0
1639071570000|2021-12-09 17:39:30|49.74|47.54|49.74|47.54|49.74|47.54|49.71|47.51|0
1639071580000|2021-12-09 17:39:40|49.71|47.51|49.74|47.54|49.74|47.54|49.71|47.51|0
1639071590000|2021-12-09 17:39:50|49.77|47.57|49.74|47.54|49.77|47.57|49.74|47.54|0
1639071600000|2021-12-09 17:40:00|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1639071610000|2021-12-09 17:40:10|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1639071620000|2021-12-09 17:40:20|49.84|47.64|49.94|47.74|49.94|47.74|49.84|47.64|0
1639071630000|2021-12-09 17:40:30|49.9|47.7|49.87|47.67|49.9|47.7|49.87|47.67|0
1639071640000|2021-12-09 17:40:40|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1639071650000|2021-12-09 17:40:50|49.92|47.72|49.9|47.7|49.94|47.74|49.9|47.7|0
1639071660000|2021-12-09 17:41:00|49.87|47.67|49.84|47.64|49.87|47.67|49.84|47.64|0
1639071680000|2021-12-09 17:41:20|49.81|47.61|49.87|47.67|49.87|47.67|49.81|47.61|0
1639071690000|2021-12-09 17:41:30|49.86|47.66|49.81|47.61|49.87|47.67|49.81|47.61|0
1639071700000|2021-12-09 17:41:40|49.84|47.64|49.77|47.57|49.84|47.64|49.77|47.57|0
1639071710000|2021-12-09 17:41:50|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1639071720000|2021-12-09 17:42:00|49.68|47.48|49.74|47.54|49.74|47.54|49.68|47.48|0
1639071730000|2021-12-09 17:42:10|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1639071740000|2021-12-09 17:42:20|49.74|47.54|49.74|47.54|49.74|47.54|49.71|47.51|0
1639071750000|2021-12-09 17:42:30|49.71|47.51|49.64|47.44|49.71|47.51|49.64|47.44|0
1639071760000|2021-12-09 17:42:40|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1639071780000|2021-12-09 17:43:00|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1639071790000|2021-12-09 17:43:10|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1639071800000|2021-12-09 17:43:20|49.71|47.51|49.64|47.44|49.71|47.51|49.64|47.44|0
1639071820000|2021-12-09 17:43:40|49.66|47.46|49.64|47.44|49.66|47.46|49.64|47.44|0
1639071830000|2021-12-09 17:43:50|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1639071840000|2021-12-09 17:44:00|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1639071850000|2021-12-09 17:44:10|49.74|47.54|49.71|47.51|49.74|47.54|49.71|47.51|0
1639071860000|2021-12-09 17:44:20|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1639071870000|2021-12-09 17:44:30|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1639071880000|2021-12-09 17:44:40|49.67|47.47|49.64|47.44|49.71|47.51|49.64|47.44|0
1639071890000|2021-12-09 17:44:50|49.67|47.47|49.74|47.54|49.74|47.54|49.67|47.47|0
1639071900000|2021-12-09 17:45:00|49.71|47.51|49.67|47.47|49.71|47.51|49.67|47.47|0
1639071910000|2021-12-09 17:45:10|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1639071920000|2021-12-09 17:45:20|49.67|47.47|49.67|47.47|49.71|47.51|49.67|47.47|0
1639071930000|2021-12-09 17:45:30|49.71|47.51|49.74|47.54|49.74|47.54|49.71|47.51|0
1639071940000|2021-12-09 17:45:40|49.71|47.51|49.74|47.54|49.74|47.54|49.71|47.51|0
1639071950000|2021-12-09 17:45:50|49.72|47.52|49.74|47.54|49.74|47.54|49.72|47.52|0
1639071960000|2021-12-09 17:46:00|49.71|47.51|49.8|47.6|49.8|47.6|49.71|47.51|0
1639071970000|2021-12-09 17:46:10|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1639071980000|2021-12-09 17:46:20|49.74|47.54|49.71|47.51|49.74|47.54|49.71|47.51|0
1639071990000|2021-12-09 17:46:30|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1639072000000|2021-12-09 17:46:40|49.77|47.57|49.74|47.54|49.77|47.57|49.74|47.54|0
1639072010000|2021-12-09 17:46:50|49.67|47.47|49.61|47.41|49.67|47.47|49.61|47.41|0
1639072020000|2021-12-09 17:47:00|49.58|47.38|49.54|47.34|49.58|47.38|49.54|47.34|0
1639072030000|2021-12-09 17:47:10|49.51|47.31|49.51|47.31|49.51|47.31|49.51|47.31|0
1639072040000|2021-12-09 17:47:20|49.54|47.34|49.54|47.34|49.54|47.34|49.51|47.31|0
1639072050000|2021-12-09 17:47:30|49.51|47.31|49.51|47.31|49.54|47.34|49.51|47.31|0
1639072060000|2021-12-09 17:47:40|49.45|47.25|49.45|47.25|49.48|47.28|49.45|47.25|0
1639072070000|2021-12-09 17:47:50|49.51|47.31|49.51|47.31|49.51|47.31|49.45|47.25|0
1639072080000|2021-12-09 17:48:00|49.48|47.28|49.51|47.31|49.51|47.31|49.48|47.28|0
1639072090000|2021-12-09 17:48:10|49.54|47.34|49.51|47.31|49.54|47.34|49.51|47.31|0
1639072100000|2021-12-09 17:48:20|49.54|47.34|49.51|47.31|49.54|47.34|49.51|47.31|0
1639072110000|2021-12-09 17:48:30|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1639072120000|2021-12-09 17:48:40|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1639072130000|2021-12-09 17:48:50|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1639072140000|2021-12-09 17:49:00|49.45|47.25|49.54|47.34|49.54|47.34|49.45|47.25|0
1639072150000|2021-12-09 17:49:10|49.51|47.31|49.48|47.28|49.51|47.31|49.48|47.28|0
1639072160000|2021-12-09 17:49:20|49.51|47.31|49.41|47.21|49.51|47.31|49.41|47.21|0
1639072170000|2021-12-09 17:49:30|49.45|47.25|49.45|47.25|49.48|47.28|49.45|47.25|0
1639072180000|2021-12-09 17:49:40|49.48|47.28|49.45|47.25|49.51|47.31|49.45|47.25|0
1639072190000|2021-12-09 17:49:50|49.41|47.21|49.45|47.25|49.45|47.25|49.41|47.21|0
1639072200000|2021-12-09 17:50:00|49.48|47.28|49.51|47.31|49.51|47.31|49.48|47.28|0
1639072210000|2021-12-09 17:50:10|49.48|47.28|49.44|47.24|49.48|47.28|49.41|47.21|0
1639072220000|2021-12-09 17:50:20|49.41|47.21|49.41|47.21|49.41|47.21|49.41|47.21|0
1639072230000|2021-12-09 17:50:30|49.44|47.24|49.51|47.31|49.51|47.31|49.44|47.24|0
1639072240000|2021-12-09 17:50:40|49.48|47.28|49.51|47.31|49.51|47.31|49.48|47.28|0
1639072250000|2021-12-09 17:50:50|49.48|47.28|49.44|47.24|49.48|47.28|49.44|47.24|0
1639072260000|2021-12-09 17:51:00|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1639072270000|2021-12-09 17:51:10|49.44|47.24|49.41|47.21|49.44|47.24|49.41|47.21|0
1639072280000|2021-12-09 17:51:20|49.38|47.18|49.38|47.18|49.38|47.18|49.35|47.15|0
1639072300000|2021-12-09 17:51:40|49.41|47.21|49.32|47.12|49.41|47.21|49.32|47.12|0
1639072310000|2021-12-09 17:51:50|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1639072320000|2021-12-09 17:52:00|49.32|47.12|49.38|47.18|49.38|47.18|49.32|47.12|0
1639072330000|2021-12-09 17:52:10|49.41|47.21|48.36|46.16|49.41|47.21|48.36|46.16|0
1639072340000|2021-12-09 17:52:20|48.33|46.13|48.33|46.13|48.36|46.16|48.33|46.13|0
1639072360000|2021-12-09 17:52:40|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1639072370000|2021-12-09 17:52:50|48.26|46.06|48.23|46.03|48.26|46.06|48.23|46.03|0
1639072380000|2021-12-09 17:53:00|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1639072390000|2021-12-09 17:53:10|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1639072400000|2021-12-09 17:53:20|48.26|46.06|48.26|46.06|48.29|46.09|48.26|46.06|0
1639072410000|2021-12-09 17:53:30|48.29|46.09|48.29|46.09|48.29|46.09|48.26|46.06|0
1639072420000|2021-12-09 17:53:40|48.32|46.12|48.29|46.09|48.32|46.12|48.29|46.09|0
1639072440000|2021-12-09 17:54:00|48.32|46.12|48.32|46.12|48.36|46.16|48.32|46.12|0
1639072450000|2021-12-09 17:54:10|48.36|46.16|48.32|46.12|48.36|46.16|48.32|46.12|0
1639072470000|2021-12-09 17:54:30|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1639072480000|2021-12-09 17:54:40|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1639072490000|2021-12-09 17:54:50|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1639072500000|2021-12-09 17:55:00|48.26|46.06|48.29|46.09|48.29|46.09|48.26|46.06|0
1639072510000|2021-12-09 17:55:10|48.32|46.12|48.39|46.19|48.39|46.19|48.32|46.12|0
1639072520000|2021-12-09 17:55:20|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1639072530000|2021-12-09 17:55:30|48.45|46.25|48.45|46.25|48.45|46.25|48.42|46.22|0
1639072540000|2021-12-09 17:55:40|48.48|46.28|48.45|46.25|48.48|46.28|48.45|46.25|0
1639072550000|2021-12-09 17:55:50|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1639072560000|2021-12-09 17:56:00|48.45|46.25|48.48|46.28|48.48|46.28|48.45|46.25|0
1639072570000|2021-12-09 17:56:10|48.45|46.25|48.52|46.32|48.52|46.32|48.45|46.25|0
1639072590000|2021-12-09 17:56:30|48.51|46.31|48.55|46.35|48.55|46.35|48.51|46.31|0
1639072600000|2021-12-09 17:56:40|48.58|46.38|48.55|46.35|48.58|46.38|48.55|46.35|0
1639072610000|2021-12-09 17:56:50|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1639072630000|2021-12-09 17:57:10|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1639072640000|2021-12-09 17:57:20|48.51|46.31|48.48|46.28|48.51|46.31|48.48|46.28|0
1639072660000|2021-12-09 17:57:40|48.45|46.25|48.48|46.28|48.48|46.28|48.42|46.22|0
1639072680000|2021-12-09 17:58:00|48.45|46.25|48.42|46.22|48.45|46.25|48.42|46.22|0
1639072690000|2021-12-09 17:58:10|48.45|46.25|48.35|46.15|48.45|46.25|48.35|46.15|0
1639072700000|2021-12-09 17:58:20|48.32|46.12|48.29|46.09|48.32|46.12|48.29|46.09|0
1639072710000|2021-12-09 17:58:30|48.32|46.12|48.26|46.06|48.32|46.12|48.26|46.06|0
1639072730000|2021-12-09 17:58:50|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1639072740000|2021-12-09 17:59:00|48.26|46.06|48.23|46.03|48.26|46.06|48.19|45.99|0
1639072750000|2021-12-09 17:59:10|48.19|45.99|48.26|46.06|48.26|46.06|48.16|45.96|0
1639072760000|2021-12-09 17:59:20|48.23|46.03|48.23|46.03|48.23|46.03|48.19|45.99|0
1639072770000|2021-12-09 17:59:30|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1639072780000|2021-12-09 17:59:40|48.16|45.96|48.23|46.03|48.23|46.03|48.16|45.96|0
1639072790000|2021-12-09 17:59:50|48.19|45.99|48.23|46.03|48.26|46.06|48.19|45.99|0
1639072800000|2021-12-09 18:00:00|48.26|46.06|48.29|46.09|48.32|46.12|48.26|46.06|0
1639072810000|2021-12-09 18:00:10|48.32|46.12|48.39|46.19|48.39|46.19|48.32|46.12|0
1639072820000|2021-12-09 18:00:20|48.35|46.15|48.42|46.22|48.42|46.22|48.35|46.15|0
1639072830000|2021-12-09 18:00:30|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1639072840000|2021-12-09 18:00:40|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1639072850000|2021-12-09 18:00:50|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1639072860000|2021-12-09 18:01:00|48.42|46.22|48.38|46.18|48.42|46.22|48.38|46.18|0
1639072870000|2021-12-09 18:01:10|48.35|46.15|48.42|46.22|48.42|46.22|48.35|46.15|0
1639072880000|2021-12-09 18:01:20|48.48|46.28|48.51|46.31|48.51|46.31|48.48|46.28|0
1639072890000|2021-12-09 18:01:30|48.54|46.34|48.45|46.25|48.54|46.34|48.45|46.25|0
1639072900000|2021-12-09 18:01:40|48.43|46.23|48.45|46.25|48.45|46.25|48.43|46.23|0
1639072910000|2021-12-09 18:01:50|48.48|46.28|48.42|46.22|48.48|46.28|48.42|46.22|0
1639072920000|2021-12-09 18:02:00|48.45|46.25|48.42|46.22|48.45|46.25|48.42|46.22|0
1639072930000|2021-12-09 18:02:10|48.45|46.25|48.77|46.57|48.77|46.57|48.45|46.25|0
1639072940000|2021-12-09 18:02:20|48.74|46.54|48.7|46.5|48.74|46.54|48.67|46.47|0
1639072950000|2021-12-09 18:02:30|48.64|46.44|48.61|46.41|48.64|46.44|48.61|46.41|0
1639072960000|2021-12-09 18:02:40|48.58|46.38|48.74|46.54|48.74|46.54|48.58|46.38|0
1639072970000|2021-12-09 18:02:50|48.7|46.5|48.58|46.38|48.7|46.5|48.51|46.31|0
1639072980000|2021-12-09 18:03:00|48.54|46.34|48.53|46.33|48.54|46.34|48.51|46.31|0
1639072990000|2021-12-09 18:03:10|48.61|46.41|48.58|46.38|48.61|46.41|48.58|46.38|0
1639073000000|2021-12-09 18:03:20|48.54|46.34|48.51|46.31|48.58|46.38|48.51|46.31|0
1639073010000|2021-12-09 18:03:30|48.48|46.28|48.42|46.22|48.48|46.28|48.42|46.22|0
1639073020000|2021-12-09 18:03:40|48.38|46.18|48.42|46.22|48.42|46.22|48.38|46.18|0
1639073030000|2021-12-09 18:03:50|48.38|46.18|48.45|46.25|48.45|46.25|48.38|46.18|0
1639073050000|2021-12-09 18:04:10|48.46|46.26|48.42|46.22|48.46|46.26|48.42|46.22|0
1639073060000|2021-12-09 18:04:20|48.45|46.25|48.38|46.18|48.45|46.25|48.35|46.15|0
1639073070000|2021-12-09 18:04:30|48.45|46.25|48.51|46.31|48.54|46.34|48.45|46.25|0
1639073080000|2021-12-09 18:04:40|48.48|46.28|48.54|46.34|48.54|46.34|48.48|46.28|0
1639073090000|2021-12-09 18:04:50|48.51|46.31|48.57|46.37|48.57|46.37|48.51|46.31|0
1639073100000|2021-12-09 18:05:00|48.54|46.34|48.45|46.25|48.54|46.34|48.45|46.25|0
1639073110000|2021-12-09 18:05:10|48.51|46.31|48.45|46.25|48.57|46.37|48.45|46.25|0
1639073120000|2021-12-09 18:05:20|48.57|46.37|48.54|46.34|48.57|46.37|48.54|46.34|0
1639073130000|2021-12-09 18:05:30|48.51|46.31|48.57|46.37|48.57|46.37|48.51|46.31|0
1639073140000|2021-12-09 18:05:40|48.51|46.31|48.57|46.37|48.57|46.37|48.51|46.31|0
1639073150000|2021-12-09 18:05:50|48.54|46.34|48.45|46.25|48.54|46.34|48.45|46.25|0
1639073160000|2021-12-09 18:06:00|48.48|46.28|48.45|46.25|48.48|46.28|48.41|46.21|0
1639073170000|2021-12-09 18:06:10|48.48|46.28|48.35|46.15|48.48|46.28|48.35|46.15|0
1639073180000|2021-12-09 18:06:20|48.29|46.09|48.25|46.05|48.29|46.09|48.25|46.05|0
1639073190000|2021-12-09 18:06:30|48.29|46.09|48.35|46.15|48.35|46.15|48.29|46.09|0
1639073200000|2021-12-09 18:06:40|48.41|46.21|48.38|46.18|48.41|46.21|48.38|46.18|0
1639073210000|2021-12-09 18:06:50|48.41|46.21|48.35|46.15|48.41|46.21|48.35|46.15|0
1639073220000|2021-12-09 18:07:00|48.32|46.12|48.35|46.15|48.35|46.15|48.32|46.12|0
1639073230000|2021-12-09 18:07:10|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1639073240000|2021-12-09 18:07:20|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1639073250000|2021-12-09 18:07:30|48.32|46.12|48.29|46.09|48.32|46.12|48.29|46.09|0
1639073260000|2021-12-09 18:07:40|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1639073270000|2021-12-09 18:07:50|48.35|46.15|48.38|46.18|48.38|46.18|48.35|46.15|0
1639073280000|2021-12-09 18:08:00|48.41|46.21|48.29|46.09|48.41|46.21|48.29|46.09|0
1639073290000|2021-12-09 18:08:10|48.32|46.12|48.35|46.15|48.4|46.2|48.32|46.12|0
1639073300000|2021-12-09 18:08:20|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1639073310000|2021-12-09 18:08:30|48.35|46.15|48.38|46.18|48.38|46.18|48.35|46.15|0
1639073320000|2021-12-09 18:08:40|48.41|46.21|48.44|46.24|48.44|46.24|48.38|46.18|0
1639073330000|2021-12-09 18:08:50|48.48|46.28|48.46|46.26|48.48|46.28|48.46|46.26|0
1639073340000|2021-12-09 18:09:00|48.44|46.24|48.44|46.24|48.48|46.28|48.44|46.24|0
1639073350000|2021-12-09 18:09:10|48.41|46.21|48.44|46.24|48.44|46.24|48.38|46.18|0
1639073360000|2021-12-09 18:09:20|48.41|46.21|48.44|46.24|48.44|46.24|48.41|46.21|0
1639073370000|2021-12-09 18:09:30|48.48|46.28|48.54|46.34|48.54|46.34|48.48|46.28|0
1639073380000|2021-12-09 18:09:40|48.51|46.31|48.57|46.37|48.57|46.37|48.51|46.31|0
1639073390000|2021-12-09 18:09:50|48.59|46.39|48.57|46.37|48.6|46.4|48.57|46.37|0
1639073400000|2021-12-09 18:10:00|48.6|46.4|48.6|46.4|48.6|46.4|48.54|46.34|0
1639073410000|2021-12-09 18:10:10|48.64|46.44|48.64|46.44|48.64|46.44|48.57|46.37|0
1639073420000|2021-12-09 18:10:20|48.6|46.4|48.68|46.48|48.73|46.53|48.6|46.4|0
1639073430000|2021-12-09 18:10:30|48.73|46.53|48.54|46.34|48.73|46.53|48.54|46.34|0
1639073440000|2021-12-09 18:10:40|48.48|46.28|48.54|46.34|48.54|46.34|48.48|46.28|0
1639073450000|2021-12-09 18:10:50|48.44|46.24|48.44|46.24|48.48|46.28|48.44|46.24|0
1639073460000|2021-12-09 18:11:00|48.41|46.21|48.41|46.21|48.44|46.24|48.41|46.21|0
1639073470000|2021-12-09 18:11:10|48.44|46.24|48.44|46.24|48.44|46.24|48.44|46.24|0
1639073480000|2021-12-09 18:11:20|48.51|46.31|48.51|46.31|48.51|46.31|48.48|46.28|0
1639073490000|2021-12-09 18:11:30|48.48|46.28|48.51|46.31|48.51|46.31|48.44|46.24|0
1639073500000|2021-12-09 18:11:40|48.48|46.28|48.44|46.24|48.48|46.28|48.44|46.24|0
1639073510000|2021-12-09 18:11:50|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1639073520000|2021-12-09 18:12:00|48.46|46.26|48.51|46.31|48.51|46.31|48.46|46.26|0
1639073530000|2021-12-09 18:12:10|48.48|46.28|48.54|46.34|48.54|46.34|48.48|46.28|0
1639073540000|2021-12-09 18:12:20|48.51|46.31|48.6|46.4|48.63|46.43|48.51|46.31|0
1639073550000|2021-12-09 18:12:30|48.57|46.37|48.6|46.4|48.6|46.4|48.57|46.37|0
1639073560000|2021-12-09 18:12:40|48.57|46.37|48.6|46.4|48.6|46.4|48.54|46.34|0
1639073570000|2021-12-09 18:12:50|48.63|46.43|48.57|46.37|48.63|46.43|48.54|46.34|0
1639073580000|2021-12-09 18:13:00|48.6|46.4|48.57|46.37|48.6|46.4|48.57|46.37|0
1639073590000|2021-12-09 18:13:10|48.59|46.39|48.63|46.43|48.63|46.43|48.59|46.39|0
1639073600000|2021-12-09 18:13:20|48.6|46.4|48.57|46.37|48.6|46.4|48.57|46.37|0
1639073610000|2021-12-09 18:13:30|48.55|46.35|48.57|46.37|48.6|46.4|48.55|46.35|0
1639073620000|2021-12-09 18:13:40|48.6|46.4|48.6|46.4|48.63|46.43|48.6|46.4|0
1639073630000|2021-12-09 18:13:50|48.59|46.39|48.6|46.4|48.6|46.4|48.59|46.39|0
1639073640000|2021-12-09 18:14:00|48.57|46.37|48.54|46.34|48.57|46.37|48.54|46.34|0
1639073650000|2021-12-09 18:14:10|48.57|46.37|48.57|46.37|48.57|46.37|48.54|46.34|0
1639073660000|2021-12-09 18:14:20|48.6|46.4|48.6|46.4|48.6|46.4|48.57|46.37|0
1639073670000|2021-12-09 18:14:30|48.63|46.43|48.6|46.4|48.63|46.43|48.6|46.4|0
1639073680000|2021-12-09 18:14:40|48.63|46.43|48.63|46.43|48.63|46.43|48.57|46.37|0
1639073690000|2021-12-09 18:14:50|48.6|46.4|48.57|46.37|48.6|46.4|48.57|46.37|0
1639073700000|2021-12-09 18:15:00|48.54|46.34|48.51|46.31|48.54|46.34|48.51|46.31|0
1639073710000|2021-12-09 18:15:10|48.46|46.26|48.41|46.21|48.46|46.26|48.41|46.21|0
1639073720000|2021-12-09 18:15:20|48.38|46.18|48.41|46.21|48.41|46.21|48.38|46.18|0
1639073730000|2021-12-09 18:15:30|48.44|46.24|48.41|46.21|48.44|46.24|48.41|46.21|0
1639073740000|2021-12-09 18:15:40|48.38|46.18|48.41|46.21|48.41|46.21|48.38|46.18|0
1639073750000|2021-12-09 18:15:50|48.38|46.18|48.35|46.15|48.38|46.18|48.35|46.15|0
1639073760000|2021-12-09 18:16:00|48.38|46.18|48.35|46.15|48.38|46.18|48.35|46.15|0
1639073770000|2021-12-09 18:16:10|48.31|46.11|48.28|46.08|48.31|46.11|48.28|46.08|0
1639073790000|2021-12-09 18:16:30|48.31|46.11|48.28|46.08|48.31|46.11|48.28|46.08|0
1639073800000|2021-12-09 18:16:40|48.31|46.11|48.31|46.11|48.31|46.11|48.28|46.08|0
1639073810000|2021-12-09 18:16:50|48.38|46.18|48.31|46.11|48.38|46.18|48.31|46.11|0
1639073820000|2021-12-09 18:17:00|48.34|46.14|48.34|46.14|48.38|46.18|48.34|46.14|0
1639073830000|2021-12-09 18:17:10|48.31|46.11|48.3|46.1|48.31|46.11|48.28|46.08|0
1639073840000|2021-12-09 18:17:20|48.28|46.08|48.28|46.08|48.31|46.11|48.28|46.08|0
1639073850000|2021-12-09 18:17:30|48.31|46.11|48.31|46.11|48.34|46.14|48.31|46.11|0
1639073860000|2021-12-09 18:17:40|48.28|46.08|48.28|46.08|48.31|46.11|48.28|46.08|0
1639073880000|2021-12-09 18:18:00|48.31|46.11|48.34|46.14|48.34|46.14|48.31|46.11|0
1639073890000|2021-12-09 18:18:10|48.36|46.16|48.38|46.18|48.38|46.18|48.36|46.16|0
1639073910000|2021-12-09 18:18:30|48.34|46.14|48.28|46.08|48.34|46.14|48.28|46.08|0
1639073920000|2021-12-09 18:18:40|48.33|46.13|48.31|46.11|48.33|46.13|48.31|46.11|0
1639073940000|2021-12-09 18:19:00|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1639073950000|2021-12-09 18:19:10|48.36|46.16|48.31|46.11|48.38|46.18|48.31|46.11|0
1639073960000|2021-12-09 18:19:20|48.28|46.08|48.25|46.05|48.28|46.08|48.25|46.05|0
1639073970000|2021-12-09 18:19:30|48.28|46.08|48.28|46.08|48.28|46.08|48.25|46.05|0
1639073980000|2021-12-09 18:19:40|48.31|46.11|48.34|46.14|48.34|46.14|48.31|46.11|0
1639073990000|2021-12-09 18:19:50|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1639074000000|2021-12-09 18:20:00|48.41|46.21|48.44|46.24|48.44|46.24|48.38|46.18|0
1639074010000|2021-12-09 18:20:10|48.41|46.21|48.47|46.27|48.47|46.27|48.41|46.21|0
1639074020000|2021-12-09 18:20:20|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1639074030000|2021-12-09 18:20:30|48.6|46.4|48.63|46.43|48.63|46.43|48.6|46.4|0
1639074040000|2021-12-09 18:20:40|48.57|46.37|48.53|46.33|48.57|46.37|48.53|46.33|0
1639074060000|2021-12-09 18:21:00|48.57|46.37|48.53|46.33|48.57|46.37|48.53|46.33|0
1639074070000|2021-12-09 18:21:10|48.57|46.37|48.53|46.33|48.57|46.37|48.53|46.33|0
1639074080000|2021-12-09 18:21:20|48.57|46.37|48.63|46.43|48.63|46.43|48.57|46.37|0
1639074090000|2021-12-09 18:21:30|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1639074100000|2021-12-09 18:21:40|48.63|46.43|48.66|46.46|48.66|46.46|48.63|46.43|0
1639074110000|2021-12-09 18:21:50|48.69|46.49|48.69|46.49|48.69|46.49|48.66|46.46|0
1639074120000|2021-12-09 18:22:00|48.63|46.43|48.6|46.4|48.66|46.46|48.6|46.4|0
1639074130000|2021-12-09 18:22:10|48.57|46.37|48.6|46.4|48.6|46.4|48.57|46.37|0
1639074140000|2021-12-09 18:22:20|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1639074150000|2021-12-09 18:22:30|48.6|46.4|48.57|46.37|48.6|46.4|48.57|46.37|0
1639074160000|2021-12-09 18:22:40|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1639074170000|2021-12-09 18:22:50|48.57|46.37|48.53|46.33|48.57|46.37|48.53|46.33|0
1639074180000|2021-12-09 18:23:00|48.61|46.41|48.57|46.37|48.63|46.43|48.57|46.37|0
1639074190000|2021-12-09 18:23:10|48.6|46.4|48.69|46.49|48.69|46.49|48.6|46.4|0
1639074200000|2021-12-09 18:23:20|48.73|46.53|48.76|46.56|48.76|46.56|48.69|46.49|0
1639074210000|2021-12-09 18:23:30|48.69|46.49|48.66|46.46|48.69|46.49|48.66|46.46|0
1639074220000|2021-12-09 18:23:40|48.71|46.51|48.73|46.53|48.73|46.53|48.71|46.51|0
1639074230000|2021-12-09 18:23:50|48.76|46.56|48.76|46.56|48.76|46.56|48.74|46.54|0
1639074240000|2021-12-09 18:24:00|48.77|46.57|48.76|46.56|48.77|46.57|48.73|46.53|0
1639074250000|2021-12-09 18:24:10|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1639074260000|2021-12-09 18:24:20|48.69|46.49|48.76|46.56|48.76|46.56|48.69|46.49|0
1639074270000|2021-12-09 18:24:30|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1639074280000|2021-12-09 18:24:40|48.76|46.56|48.76|46.56|48.76|46.56|48.76|46.56|0
1639074290000|2021-12-09 18:24:50|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1639074300000|2021-12-09 18:25:00|48.69|46.49|48.69|46.49|48.69|46.49|48.66|46.46|0
1639074310000|2021-12-09 18:25:10|48.72|46.52|48.79|46.59|48.79|46.59|48.72|46.52|0
1639074320000|2021-12-09 18:25:20|48.82|46.62|48.85|46.65|48.85|46.65|48.82|46.62|0
1639074330000|2021-12-09 18:25:30|48.82|46.62|48.82|46.62|48.82|46.62|48.79|46.59|0
1639074340000|2021-12-09 18:25:40|48.85|46.65|48.85|46.65|48.85|46.65|48.84|46.64|0
1639074350000|2021-12-09 18:25:50|48.79|46.59|48.79|46.59|48.79|46.59|48.76|46.56|0
1639074360000|2021-12-09 18:26:00|48.81|46.61|48.72|46.52|48.81|46.61|48.72|46.52|0
1639074370000|2021-12-09 18:26:10|48.69|46.49|48.69|46.49|48.69|46.49|48.63|46.43|0
1639074380000|2021-12-09 18:26:20|48.76|46.56|48.76|46.56|48.76|46.56|48.72|46.52|0
1639074390000|2021-12-09 18:26:30|48.72|46.52|48.76|46.56|48.79|46.59|48.72|46.52|0
1639074400000|2021-12-09 18:26:40|48.72|46.52|48.69|46.49|48.72|46.52|48.69|46.49|0
1639074410000|2021-12-09 18:26:50|48.72|46.52|48.72|46.52|48.72|46.52|48.69|46.49|0
1639074420000|2021-12-09 18:27:00|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1639074430000|2021-12-09 18:27:10|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1639074440000|2021-12-09 18:27:20|48.6|46.4|48.63|46.43|48.63|46.43|48.6|46.4|0
1639074450000|2021-12-09 18:27:30|48.66|46.46|48.6|46.4|48.66|46.46|48.6|46.4|0
1639074460000|2021-12-09 18:27:40|48.63|46.43|48.69|46.49|48.69|46.49|48.63|46.43|0
1639074470000|2021-12-09 18:27:50|48.72|46.52|48.79|46.59|48.79|46.59|48.72|46.52|0
1639074480000|2021-12-09 18:28:00|48.76|46.56|48.72|46.52|48.76|46.56|48.72|46.52|0
1639074490000|2021-12-09 18:28:10|48.69|46.49|48.76|46.56|48.76|46.56|48.69|46.49|0
1639074500000|2021-12-09 18:28:20|48.74|46.54|48.69|46.49|48.76|46.56|48.69|46.49|0
1639074510000|2021-12-09 18:28:30|48.68|46.48|48.72|46.52|48.72|46.52|48.68|46.48|0
1639074520000|2021-12-09 18:28:40|48.66|46.46|48.69|46.49|48.69|46.49|48.66|46.46|0
1639074530000|2021-12-09 18:28:50|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1639074540000|2021-12-09 18:29:00|48.66|46.46|48.66|46.46|48.69|46.49|48.66|46.46|0
1639074550000|2021-12-09 18:29:10|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1639074560000|2021-12-09 18:29:20|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1639074570000|2021-12-09 18:29:30|48.69|46.49|48.79|46.59|48.79|46.59|48.69|46.49|0
1639074580000|2021-12-09 18:29:40|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1639074590000|2021-12-09 18:29:50|48.77|46.57|48.75|46.55|48.79|46.59|48.75|46.55|0
1639074600000|2021-12-09 18:30:00|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1639074610000|2021-12-09 18:30:10|48.82|46.62|48.72|46.52|48.82|46.62|48.72|46.52|0
1639074620000|2021-12-09 18:30:20|48.75|46.55|48.79|46.59|48.79|46.59|48.75|46.55|0
1639074630000|2021-12-09 18:30:30|48.75|46.55|48.72|46.52|48.75|46.55|48.69|46.49|0
1639074640000|2021-12-09 18:30:40|48.69|46.49|48.69|46.49|48.72|46.52|48.69|46.49|0
1639074650000|2021-12-09 18:30:50|48.63|46.43|48.63|46.43|48.63|46.43|48.63|46.43|0
1639074660000|2021-12-09 18:31:00|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1639074670000|2021-12-09 18:31:10|48.53|46.33|48.5|46.3|48.53|46.33|48.47|46.27|0
1639074680000|2021-12-09 18:31:20|48.47|46.27|48.4|46.2|48.47|46.27|48.4|46.2|0
1639074690000|2021-12-09 18:31:30|48.43|46.23|48.47|46.27|48.47|46.27|48.43|46.23|0
1639074700000|2021-12-09 18:31:40|48.4|46.2|48.39|46.19|48.4|46.2|48.39|46.19|0
1639074710000|2021-12-09 18:31:50|48.4|46.2|48.37|46.17|48.4|46.2|48.37|46.17|0
1639074720000|2021-12-09 18:32:00|48.39|46.19|48.46|46.26|48.46|46.26|48.39|46.19|0
1639074730000|2021-12-09 18:32:10|48.5|46.3|48.43|46.23|48.53|46.33|48.43|46.23|0
1639074740000|2021-12-09 18:32:20|48.46|46.26|48.51|46.31|48.51|46.31|48.46|46.26|0
1639074750000|2021-12-09 18:32:30|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1639074760000|2021-12-09 18:32:40|48.53|46.33|48.53|46.33|48.53|46.33|48.5|46.3|0
1639074770000|2021-12-09 18:32:50|48.56|46.36|48.53|46.33|48.56|46.36|48.53|46.33|0
1639074780000|2021-12-09 18:33:00|48.56|46.36|48.53|46.33|48.56|46.36|48.53|46.33|0
1639074790000|2021-12-09 18:33:10|48.5|46.3|48.46|46.26|48.5|46.3|48.46|46.26|0
1639074800000|2021-12-09 18:33:20|48.5|46.3|48.5|46.3|48.53|46.33|48.5|46.3|0
1639074810000|2021-12-09 18:33:30|48.56|46.36|48.56|46.36|48.58|46.38|48.56|46.36|0
1639074820000|2021-12-09 18:33:40|48.53|46.33|48.5|46.3|48.53|46.33|48.5|46.3|0
1639074830000|2021-12-09 18:33:50|48.53|46.33|48.53|46.33|48.53|46.33|48.51|46.31|0
1639074840000|2021-12-09 18:34:00|48.54|46.34|48.53|46.33|48.54|46.34|48.53|46.33|0
1639074850000|2021-12-09 18:34:10|48.56|46.36|48.56|46.36|48.56|46.36|48.53|46.33|0
1639074860000|2021-12-09 18:34:20|48.5|46.3|48.51|46.31|48.51|46.31|48.5|46.3|0
1639074870000|2021-12-09 18:34:30|48.53|46.33|48.43|46.23|48.53|46.33|48.43|46.23|0
1639074880000|2021-12-09 18:34:40|48.42|46.22|48.43|46.23|48.43|46.23|48.42|46.22|0
1639074890000|2021-12-09 18:34:50|48.46|46.26|48.43|46.23|48.46|46.26|48.43|46.23|0
1639074900000|2021-12-09 18:35:00|48.5|46.3|48.46|46.26|48.5|46.3|48.46|46.26|0
1639074910000|2021-12-09 18:35:10|48.5|46.3|48.5|46.3|48.5|46.3|48.46|46.26|0
1639074920000|2021-12-09 18:35:20|48.43|46.23|48.43|46.23|48.43|46.23|48.4|46.2|0
1639074930000|2021-12-09 18:35:30|48.4|46.2|48.37|46.17|48.4|46.2|48.37|46.17|0
1639074940000|2021-12-09 18:35:40|48.34|46.14|48.37|46.17|48.37|46.17|48.34|46.14|0
1639074950000|2021-12-09 18:35:50|48.34|46.14|48.4|46.2|48.4|46.2|48.34|46.14|0
1639074960000|2021-12-09 18:36:00|48.43|46.23|48.43|46.23|48.43|46.23|48.4|46.2|0
1639074970000|2021-12-09 18:36:10|48.46|46.26|48.53|46.33|48.53|46.33|48.46|46.26|0
1639074980000|2021-12-09 18:36:20|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1639074990000|2021-12-09 18:36:30|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1639075000000|2021-12-09 18:36:40|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1639075010000|2021-12-09 18:36:50|48.4|46.2|48.4|46.2|48.4|46.2|48.37|46.17|0
1639075020000|2021-12-09 18:37:00|48.37|46.17|48.33|46.13|48.37|46.17|48.33|46.13|0
1639075030000|2021-12-09 18:37:10|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1639075040000|2021-12-09 18:37:20|48.21|46.01|48.11|45.91|48.21|46.01|48.11|45.91|0
1639075050000|2021-12-09 18:37:30|48.08|45.88|48.08|45.88|48.08|45.88|48.08|45.88|0
1639075060000|2021-12-09 18:37:40|47.98|45.78|48.11|45.91|48.11|45.91|47.98|45.78|0
1639075070000|2021-12-09 18:37:50|48.14|45.94|48.14|45.94|48.14|45.94|48.14|45.94|0
1639075080000|2021-12-09 18:38:00|48.18|45.98|48.24|46.04|48.24|46.04|48.18|45.98|0
1639075090000|2021-12-09 18:38:10|48.21|46.01|48.21|46.01|48.21|46.01|48.19|45.99|0
1639075100000|2021-12-09 18:38:20|48.17|45.97|48.14|45.94|48.21|46.01|48.14|45.94|0
1639075110000|2021-12-09 18:38:30|48.17|45.97|48.17|45.97|48.17|45.97|48.17|45.97|0
1639075120000|2021-12-09 18:38:40|48.14|45.94|48.17|45.97|48.17|45.97|48.14|45.94|0
1639075130000|2021-12-09 18:38:50|48.21|46.01|48.17|45.97|48.21|46.01|48.17|45.97|0
1639075140000|2021-12-09 18:39:00|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639075150000|2021-12-09 18:39:10|48.21|46.01|48.17|45.97|48.21|46.01|48.17|45.97|0
1639075160000|2021-12-09 18:39:20|48.14|45.94|48.17|45.97|48.17|45.97|48.14|45.94|0
1639075170000|2021-12-09 18:39:30|48.14|45.94|48.17|45.97|48.17|45.97|48.14|45.94|0
1639075190000|2021-12-09 18:39:50|48.21|46.01|48.14|45.94|48.21|46.01|48.14|45.94|0
1639075200000|2021-12-09 18:40:00|48.21|46.01|48.17|45.97|48.21|46.01|48.17|45.97|0
1639075210000|2021-12-09 18:40:10|48.21|46.01|48.27|46.07|48.27|46.07|48.21|46.01|0
1639075220000|2021-12-09 18:40:20|48.24|46.04|48.27|46.07|48.3|46.1|48.24|46.04|0
1639075230000|2021-12-09 18:40:30|48.3|46.1|48.3|46.1|48.33|46.13|48.3|46.1|0
1639075240000|2021-12-09 18:40:40|48.27|46.07|48.24|46.04|48.27|46.07|48.21|46.01|0
1639075250000|2021-12-09 18:40:50|48.27|46.07|48.27|46.07|48.3|46.1|48.27|46.07|0
1639075260000|2021-12-09 18:41:00|48.24|46.04|48.21|46.01|48.24|46.04|48.21|46.01|0
1639075270000|2021-12-09 18:41:10|48.17|45.97|48.24|46.04|48.24|46.04|48.17|45.97|0
1639075280000|2021-12-09 18:41:20|48.21|46.01|48.21|46.01|48.24|46.04|48.21|46.01|0
1639075290000|2021-12-09 18:41:30|48.17|45.97|48.24|46.04|48.24|46.04|48.17|45.97|0
1639075300000|2021-12-09 18:41:40|48.2|46|48.2|46|48.2|46|48.2|46|0
1639075310000|2021-12-09 18:41:50|48.24|46.04|48.17|45.97|48.24|46.04|48.17|45.97|0
1639075320000|2021-12-09 18:42:00|48.24|46.04|48.2|46|48.24|46.04|48.2|46|0
1639075330000|2021-12-09 18:42:10|48.24|46.04|48.2|46|48.24|46.04|48.2|46|0
1639075340000|2021-12-09 18:42:20|48.17|45.97|48.2|46|48.2|46|48.17|45.97|0
1639075350000|2021-12-09 18:42:30|48.17|45.97|48.2|46|48.2|46|48.17|45.97|0
1639075360000|2021-12-09 18:42:40|48.27|46.07|48.2|46|48.27|46.07|48.2|46|0
1639075370000|2021-12-09 18:42:50|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1639075380000|2021-12-09 18:43:00|48.2|46|48.33|46.13|48.33|46.13|48.2|46|0
1639075390000|2021-12-09 18:43:10|48.3|46.1|48.36|46.16|48.36|46.16|48.3|46.1|0
1639075400000|2021-12-09 18:43:20|48.4|46.2|48.4|46.2|48.43|46.23|48.4|46.2|0
1639075410000|2021-12-09 18:43:30|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1639075420000|2021-12-09 18:43:40|48.49|46.29|48.55|46.35|48.55|46.35|48.49|46.29|0
1639075430000|2021-12-09 18:43:50|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1639075440000|2021-12-09 18:44:00|48.49|46.29|48.49|46.29|48.49|46.29|48.46|46.26|0
1639075450000|2021-12-09 18:44:10|48.46|46.26|48.52|46.32|48.52|46.32|48.46|46.26|0
1639075460000|2021-12-09 18:44:20|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1639075480000|2021-12-09 18:44:40|48.65|46.45|48.71|46.51|48.71|46.51|48.59|46.39|0
1639075490000|2021-12-09 18:44:50|48.78|46.58|48.88|46.68|48.88|46.68|48.78|46.58|0
1639075500000|2021-12-09 18:45:00|48.94|46.74|48.81|46.61|48.94|46.74|48.78|46.58|0
1639075510000|2021-12-09 18:45:10|48.75|46.55|48.71|46.51|48.75|46.55|48.65|46.45|0
1639075520000|2021-12-09 18:45:20|48.68|46.48|48.68|46.48|48.68|46.48|48.65|46.45|0
1639075530000|2021-12-09 18:45:30|48.65|46.45|48.65|46.45|48.68|46.48|48.65|46.45|0
1639075540000|2021-12-09 18:45:40|48.68|46.48|48.75|46.55|48.75|46.55|48.68|46.48|0
1639075550000|2021-12-09 18:45:50|48.71|46.51|48.65|46.45|48.71|46.51|48.65|46.45|0
1639075560000|2021-12-09 18:46:00|48.71|46.51|48.71|46.51|48.75|46.55|48.71|46.51|0
1639075570000|2021-12-09 18:46:10|48.75|46.55|48.81|46.61|48.81|46.61|48.75|46.55|0
1639075580000|2021-12-09 18:46:20|48.78|46.58|48.84|46.64|48.84|46.64|48.78|46.58|0
1639075590000|2021-12-09 18:46:30|48.81|46.61|48.79|46.59|48.81|46.61|48.78|46.58|0
1639075600000|2021-12-09 18:46:40|48.78|46.58|48.91|46.71|48.91|46.71|48.78|46.58|0
1639075610000|2021-12-09 18:46:50|48.87|46.67|48.94|46.74|48.94|46.74|48.87|46.67|0
1639075620000|2021-12-09 18:47:00|48.91|46.71|48.94|46.74|48.94|46.74|48.91|46.71|0
1639075630000|2021-12-09 18:47:10|48.97|46.77|49.1|46.9|49.1|46.9|48.97|46.77|0
1639075640000|2021-12-09 18:47:20|49.07|46.87|49.1|46.9|49.12|46.92|49.07|46.87|0
1639075650000|2021-12-09 18:47:30|49.13|46.93|49.16|46.96|49.2|47|49.13|46.93|0
1639075660000|2021-12-09 18:47:40|49.13|46.93|49.1|46.9|49.13|46.93|49.1|46.9|0
1639075670000|2021-12-09 18:47:50|49.03|46.83|49|46.8|49.03|46.83|48.97|46.77|0
1639075680000|2021-12-09 18:48:00|49.03|46.83|49.16|46.96|49.16|46.96|49.03|46.83|0
1639075690000|2021-12-09 18:48:10|49.2|47|49.16|46.96|49.2|47|49.16|46.96|0
1639075700000|2021-12-09 18:48:20|49.13|46.93|49.1|46.9|49.13|46.93|49.1|46.9|0
1639075710000|2021-12-09 18:48:30|49.16|46.96|49.2|47|49.2|47|49.13|46.93|0
1639075720000|2021-12-09 18:48:40|49.16|46.96|49.2|47|49.2|47|49.16|46.96|0
1639075730000|2021-12-09 18:48:50|49.26|47.06|49.23|47.03|49.29|47.09|49.23|47.03|0
1639075740000|2021-12-09 18:49:00|49.26|47.06|49.84|47.64|49.84|47.64|49.26|47.06|0
1639075750000|2021-12-09 18:49:10|49.81|47.61|49.74|47.54|49.81|47.61|49.74|47.54|0
1639075760000|2021-12-09 18:49:20|49.68|47.48|49.65|47.45|49.68|47.48|49.61|47.41|0
1639075770000|2021-12-09 18:49:30|49.68|47.48|49.68|47.48|49.71|47.51|49.68|47.48|0
1639075780000|2021-12-09 18:49:40|49.71|47.51|49.74|47.54|49.78|47.58|49.71|47.51|0
1639075790000|2021-12-09 18:49:50|49.81|47.61|49.78|47.58|49.81|47.61|49.78|47.58|0
1639075800000|2021-12-09 18:50:00|49.81|47.61|49.91|47.71|49.91|47.71|49.81|47.61|0
1639075810000|2021-12-09 18:50:10|49.87|47.67|49.91|47.71|49.91|47.71|49.87|47.67|0
1639075820000|2021-12-09 18:50:20|49.94|47.74|49.97|47.77|49.97|47.77|49.94|47.74|0
1639075830000|2021-12-09 18:50:30|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1639075840000|2021-12-09 18:50:40|49.94|47.74|50|47.8|50|47.8|49.91|47.71|0
1639075850000|2021-12-09 18:50:50|49.94|47.74|49.97|47.77|49.97|47.77|49.94|47.74|0
1639075860000|2021-12-09 18:51:00|50.04|47.84|49.91|47.71|50.04|47.84|49.91|47.71|0
1639075870000|2021-12-09 18:51:10|49.94|47.74|49.87|47.67|49.94|47.74|49.87|47.67|0
1639075880000|2021-12-09 18:51:20|49.84|47.64|49.84|47.64|49.87|47.67|49.84|47.64|0
1639075890000|2021-12-09 18:51:30|49.77|47.57|49.74|47.54|49.81|47.61|49.74|47.54|0
1639075900000|2021-12-09 18:51:40|49.77|47.57|49.71|47.51|49.81|47.61|49.71|47.51|0
1639075910000|2021-12-09 18:51:50|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1639075920000|2021-12-09 18:52:00|49.74|47.54|49.71|47.51|49.77|47.57|49.71|47.51|0
1639075930000|2021-12-09 18:52:10|49.68|47.48|49.61|47.41|49.68|47.48|49.61|47.41|0
1639075940000|2021-12-09 18:52:20|49.64|47.44|49.68|47.48|49.68|47.48|49.64|47.44|0
1639075950000|2021-12-09 18:52:30|49.71|47.51|49.71|47.51|49.74|47.54|49.68|47.48|0
1639075960000|2021-12-09 18:52:40|49.68|47.48|49.61|47.41|49.68|47.48|49.61|47.41|0
1639075970000|2021-12-09 18:52:50|49.64|47.44|49.68|47.48|49.71|47.51|49.64|47.44|0
1639075980000|2021-12-09 18:53:00|49.71|47.51|49.68|47.48|49.71|47.51|49.68|47.48|0
1639075990000|2021-12-09 18:53:10|49.64|47.44|49.71|47.51|49.71|47.51|49.64|47.44|0
1639076000000|2021-12-09 18:53:20|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1639076010000|2021-12-09 18:53:30|49.71|47.51|49.68|47.48|49.71|47.51|49.68|47.48|0
1639076020000|2021-12-09 18:53:40|49.64|47.44|49.71|47.51|49.71|47.51|49.64|47.44|0
1639076030000|2021-12-09 18:53:50|49.74|47.54|49.77|47.57|49.77|47.57|49.74|47.54|0
1639076040000|2021-12-09 18:54:00|49.74|47.54|49.81|47.61|49.81|47.61|49.74|47.54|0
1639076050000|2021-12-09 18:54:10|49.77|47.57|49.81|47.61|49.81|47.61|49.77|47.57|0
1639076060000|2021-12-09 18:54:20|49.77|47.57|49.81|47.61|49.81|47.61|49.77|47.57|0
1639076070000|2021-12-09 18:54:30|49.74|47.54|49.68|47.48|49.77|47.57|49.68|47.48|0
1639076080000|2021-12-09 18:54:40|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1639076090000|2021-12-09 18:54:50|49.74|47.54|49.68|47.48|49.77|47.57|49.68|47.48|0
1639076100000|2021-12-09 18:55:00|49.67|47.47|49.61|47.41|49.67|47.47|49.61|47.41|0
1639076110000|2021-12-09 18:55:10|49.58|47.38|49.61|47.41|49.61|47.41|49.58|47.38|0
1639076120000|2021-12-09 18:55:20|49.58|47.38|49.54|47.34|49.58|47.38|49.51|47.31|0
1639076130000|2021-12-09 18:55:30|49.61|47.41|49.54|47.34|49.61|47.41|49.54|47.34|0
1639076140000|2021-12-09 18:55:40|49.58|47.38|49.54|47.34|49.58|47.38|49.51|47.31|0
1639076150000|2021-12-09 18:55:50|49.58|47.38|49.54|47.34|49.58|47.38|49.54|47.34|0
1639076160000|2021-12-09 18:56:00|49.56|47.36|49.51|47.31|49.56|47.36|49.51|47.31|0
1639076170000|2021-12-09 18:56:10|49.48|47.28|49.58|47.38|49.58|47.38|49.48|47.28|0
1639076180000|2021-12-09 18:56:20|49.51|47.31|49.45|47.25|49.51|47.31|49.45|47.25|0
1639076190000|2021-12-09 18:56:30|49.48|47.28|49.48|47.28|49.51|47.31|49.48|47.28|0
1639076200000|2021-12-09 18:56:40|49.51|47.31|49.48|47.28|49.51|47.31|49.48|47.28|0
1639076210000|2021-12-09 18:56:50|49.41|47.21|49.35|47.15|49.41|47.21|49.35|47.15|0
1639076220000|2021-12-09 18:57:00|49.38|47.18|49.35|47.15|49.38|47.18|49.35|47.15|0
1639076230000|2021-12-09 18:57:10|49.32|47.12|49.28|47.08|49.35|47.15|49.28|47.08|0
1639076240000|2021-12-09 18:57:20|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1639076260000|2021-12-09 18:57:40|49.28|47.08|49.25|47.05|49.28|47.08|49.25|47.05|0
1639076270000|2021-12-09 18:57:50|49.27|47.07|49.28|47.08|49.28|47.08|49.25|47.05|0
1639076280000|2021-12-09 18:58:00|49.25|47.05|49.22|47.02|49.25|47.05|49.22|47.02|0
1639076290000|2021-12-09 18:58:10|49.19|46.99|49.19|46.99|49.25|47.05|49.19|46.99|0
1639076300000|2021-12-09 18:58:20|49.12|46.92|49.12|46.92|49.12|46.92|49.06|46.86|0
1639076310000|2021-12-09 18:58:30|49.09|46.89|49.09|46.89|49.09|46.89|49.06|46.86|0
1639076320000|2021-12-09 18:58:40|49.12|46.92|49.19|46.99|49.19|46.99|49.12|46.92|0
1639076330000|2021-12-09 18:58:50|49.22|47.02|49.19|46.99|49.22|47.02|49.19|46.99|0
1639076340000|2021-12-09 18:59:00|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1639076350000|2021-12-09 18:59:10|49.25|47.05|49.28|47.08|49.28|47.08|49.25|47.05|0
1639076360000|2021-12-09 18:59:20|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639076370000|2021-12-09 18:59:30|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1639076380000|2021-12-09 18:59:40|49.32|47.12|49.28|47.08|49.32|47.12|49.28|47.08|0
1639076390000|2021-12-09 18:59:50|49.32|47.12|49.35|47.15|49.35|47.15|49.28|47.08|0
1639076400000|2021-12-09 19:00:00|49.32|47.12|49.32|47.12|49.32|47.12|49.28|47.08|0
1639076410000|2021-12-09 19:00:10|49.25|47.05|49.32|47.12|49.32|47.12|49.22|47.02|0
1639076420000|2021-12-09 19:00:20|49.38|47.18|49.41|47.21|49.41|47.21|49.38|47.18|0
1639076430000|2021-12-09 19:00:30|49.38|47.18|49.38|47.18|49.41|47.21|49.38|47.18|0
1639076440000|2021-12-09 19:00:40|49.35|47.15|49.35|47.15|49.38|47.18|49.35|47.15|0
1639076450000|2021-12-09 19:00:50|49.41|47.21|49.44|47.24|49.48|47.28|49.41|47.21|0
1639076460000|2021-12-09 19:01:00|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1639076470000|2021-12-09 19:01:10|49.31|47.11|49.35|47.15|49.35|47.15|49.31|47.11|0
1639076480000|2021-12-09 19:01:20|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639076490000|2021-12-09 19:01:30|49.22|47.02|49.25|47.05|49.25|47.05|49.22|47.02|0
1639076500000|2021-12-09 19:01:40|49.22|47.02|49.28|47.08|49.31|47.11|49.22|47.02|0
1639076510000|2021-12-09 19:01:50|49.25|47.05|49.28|47.08|49.28|47.08|49.25|47.05|0
1639076520000|2021-12-09 19:02:00|49.31|47.11|49.31|47.11|49.35|47.15|49.31|47.11|0
1639076530000|2021-12-09 19:02:10|49.28|47.08|49.22|47.02|49.28|47.08|49.19|46.99|0
1639076540000|2021-12-09 19:02:20|49.25|47.05|49.19|46.99|49.25|47.05|49.19|46.99|0
1639076550000|2021-12-09 19:02:30|49.15|46.95|49.22|47.02|49.25|47.05|49.15|46.95|0
1639076560000|2021-12-09 19:02:40|49.25|47.05|49.15|46.95|49.25|47.05|49.15|46.95|0
1639076570000|2021-12-09 19:02:50|49.18|46.98|49.15|46.95|49.18|46.98|49.12|46.92|0
1639076580000|2021-12-09 19:03:00|49.12|46.92|49.12|46.92|49.15|46.95|49.12|46.92|0
1639076590000|2021-12-09 19:03:10|49.15|46.95|49.18|46.98|49.18|46.98|49.15|46.95|0
1639076600000|2021-12-09 19:03:20|49.2|47|49.22|47.02|49.22|47.02|49.2|47|0
1639076610000|2021-12-09 19:03:30|49.25|47.05|49.18|46.98|49.25|47.05|49.18|46.98|0
1639076620000|2021-12-09 19:03:40|49.22|47.02|49.22|47.02|49.25|47.05|49.22|47.02|0
1639076630000|2021-12-09 19:03:50|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639076640000|2021-12-09 19:04:00|49.27|47.07|49.22|47.02|49.27|47.07|49.22|47.02|0
1639076650000|2021-12-09 19:04:10|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639076660000|2021-12-09 19:04:20|49.18|46.98|49.28|47.08|49.28|47.08|49.18|46.98|0
1639076670000|2021-12-09 19:04:30|49.35|47.15|49.35|47.15|49.38|47.18|49.35|47.15|0
1639076680000|2021-12-09 19:04:40|49.38|47.18|49.38|47.18|49.38|47.18|49.35|47.15|0
1639076690000|2021-12-09 19:04:50|49.41|47.21|49.38|47.18|49.41|47.21|49.38|47.18|0
1639076700000|2021-12-09 19:05:00|49.39|47.19|49.31|47.11|49.39|47.19|49.31|47.11|0
1639076710000|2021-12-09 19:05:10|49.25|47.05|49.25|47.05|49.28|47.08|49.25|47.05|0
1639076720000|2021-12-09 19:05:20|49.28|47.08|49.31|47.11|49.31|47.11|49.28|47.08|0
1639076730000|2021-12-09 19:05:30|49.38|47.18|49.41|47.21|49.41|47.21|49.38|47.18|0
1639076740000|2021-12-09 19:05:40|49.44|47.24|49.47|47.27|49.47|47.27|49.44|47.24|0
1639076750000|2021-12-09 19:05:50|49.51|47.31|49.47|47.27|49.51|47.31|49.47|47.27|0
1639076760000|2021-12-09 19:06:00|49.51|47.31|49.51|47.31|49.51|47.31|49.51|47.31|0
1639076770000|2021-12-09 19:06:10|49.47|47.27|49.38|47.18|49.47|47.27|49.38|47.18|0
1639076780000|2021-12-09 19:06:20|49.34|47.14|49.28|47.08|49.34|47.14|49.28|47.08|0
1639076790000|2021-12-09 19:06:30|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639076800000|2021-12-09 19:06:40|49.22|47.02|49.25|47.05|49.25|47.05|49.22|47.02|0
1639076810000|2021-12-09 19:06:50|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1639076820000|2021-12-09 19:07:00|49.31|47.11|49.38|47.18|49.38|47.18|49.28|47.08|0
1639076830000|2021-12-09 19:07:10|49.31|47.11|49.34|47.14|49.34|47.14|49.28|47.08|0
1639076840000|2021-12-09 19:07:20|49.31|47.11|49.21|47.01|49.31|47.11|49.21|47.01|0
1639076850000|2021-12-09 19:07:30|49.25|47.05|49.18|46.98|49.25|47.05|49.18|46.98|0
1639076860000|2021-12-09 19:07:40|49.15|46.95|49.2|47|49.2|47|49.15|46.95|0
1639076870000|2021-12-09 19:07:50|49.18|46.98|49.25|47.05|49.25|47.05|49.18|46.98|0
1639076880000|2021-12-09 19:08:00|49.21|47.01|49.31|47.11|49.31|47.11|49.21|47.01|0
1639076890000|2021-12-09 19:08:10|49.28|47.08|49.33|47.13|49.34|47.14|49.28|47.08|0
1639076900000|2021-12-09 19:08:20|49.31|47.11|49.31|47.11|49.34|47.14|49.31|47.11|0
1639076910000|2021-12-09 19:08:30|49.28|47.08|49.28|47.08|49.31|47.11|49.28|47.08|0
1639076920000|2021-12-09 19:08:40|49.3|47.1|49.31|47.11|49.31|47.11|49.28|47.08|0
1639076930000|2021-12-09 19:08:50|49.28|47.08|49.28|47.08|49.28|47.08|49.25|47.05|0
1639076940000|2021-12-09 19:09:00|49.34|47.14|49.38|47.18|49.38|47.18|49.34|47.14|0
1639076950000|2021-12-09 19:09:10|49.34|47.14|49.31|47.11|49.34|47.14|49.31|47.11|0
1639076960000|2021-12-09 19:09:20|49.34|47.14|49.41|47.21|49.41|47.21|49.31|47.11|0
1639076970000|2021-12-09 19:09:30|49.38|47.18|49.44|47.24|49.44|47.24|49.38|47.18|0
1639076980000|2021-12-09 19:09:40|49.47|47.27|49.41|47.21|49.47|47.27|49.41|47.21|0
1639076990000|2021-12-09 19:09:50|49.38|47.18|49.41|47.21|49.41|47.21|49.38|47.18|0
1639077000000|2021-12-09 19:10:00|49.38|47.18|49.36|47.16|49.38|47.18|49.34|47.14|0
1639077010000|2021-12-09 19:10:10|49.34|47.14|49.25|47.05|49.34|47.14|49.25|47.05|0
1639077020000|2021-12-09 19:10:20|49.28|47.08|49.37|47.17|49.41|47.21|49.28|47.08|0
1639077030000|2021-12-09 19:10:30|49.44|47.24|49.44|47.24|49.44|47.24|49.41|47.21|0
1639077040000|2021-12-09 19:10:40|49.46|47.26|49.5|47.3|49.5|47.3|49.46|47.26|0
1639077050000|2021-12-09 19:10:50|49.47|47.27|49.47|47.27|49.5|47.3|49.47|47.27|0
1639077060000|2021-12-09 19:11:00|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1639077070000|2021-12-09 19:11:10|49.47|47.27|49.41|47.21|49.47|47.27|49.41|47.21|0
1639077080000|2021-12-09 19:11:20|49.44|47.24|49.5|47.3|49.5|47.3|49.44|47.24|0
1639077090000|2021-12-09 19:11:30|49.54|47.34|49.54|47.34|49.57|47.37|49.54|47.34|0
1639077100000|2021-12-09 19:11:40|49.57|47.37|49.5|47.3|49.57|47.37|49.5|47.3|0
1639077110000|2021-12-09 19:11:50|49.49|47.29|49.47|47.27|49.49|47.29|49.46|47.26|0
1639077120000|2021-12-09 19:12:00|49.5|47.3|49.54|47.34|49.54|47.34|49.5|47.3|0
1639077130000|2021-12-09 19:12:10|49.5|47.3|49.57|47.37|49.57|47.37|49.5|47.3|0
1639077140000|2021-12-09 19:12:20|49.63|47.43|49.6|47.4|49.63|47.43|49.57|47.37|0
1639077150000|2021-12-09 19:12:30|49.63|47.43|49.57|47.37|49.63|47.43|49.57|47.37|0
1639077160000|2021-12-09 19:12:40|49.6|47.4|49.6|47.4|49.63|47.43|49.57|47.37|0
1639077170000|2021-12-09 19:12:50|49.63|47.43|49.76|47.56|49.76|47.56|49.63|47.43|0
1639077180000|2021-12-09 19:13:00|49.73|47.53|49.76|47.56|49.76|47.56|49.73|47.53|0
1639077190000|2021-12-09 19:13:10|49.73|47.53|49.63|47.43|49.73|47.53|49.63|47.43|0
1639077200000|2021-12-09 19:13:20|49.6|47.4|49.67|47.47|49.67|47.47|49.6|47.4|0
1639077210000|2021-12-09 19:13:30|49.63|47.43|49.67|47.47|49.67|47.47|49.63|47.43|0
1639077220000|2021-12-09 19:13:40|49.63|47.43|49.67|47.47|49.7|47.5|49.63|47.43|0
1639077230000|2021-12-09 19:13:50|49.7|47.5|49.76|47.56|49.76|47.56|49.7|47.5|0
1639077240000|2021-12-09 19:14:00|49.8|47.6|49.76|47.56|49.8|47.6|49.76|47.56|0
1639077250000|2021-12-09 19:14:10|49.83|47.63|49.8|47.6|49.83|47.63|49.8|47.6|0
1639077260000|2021-12-09 19:14:20|49.76|47.56|49.73|47.53|49.76|47.56|49.73|47.53|0
1639077270000|2021-12-09 19:14:30|49.63|47.43|49.63|47.43|49.66|47.46|49.63|47.43|0
1639077280000|2021-12-09 19:14:40|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1639077290000|2021-12-09 19:14:50|49.63|47.43|49.63|47.43|49.66|47.46|49.62|47.42|0
1639077300000|2021-12-09 19:15:00|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1639077310000|2021-12-09 19:15:10|49.63|47.43|49.63|47.43|49.66|47.46|49.63|47.43|0
1639077320000|2021-12-09 19:15:20|49.66|47.46|49.66|47.46|49.66|47.46|49.63|47.43|0
1639077330000|2021-12-09 19:15:30|49.63|47.43|49.7|47.5|49.7|47.5|49.63|47.43|0
1639077340000|2021-12-09 19:15:40|49.66|47.46|49.76|47.56|49.76|47.56|49.66|47.46|0
1639077350000|2021-12-09 19:15:50|49.79|47.59|49.7|47.5|49.79|47.59|49.7|47.5|0
1639077360000|2021-12-09 19:16:00|49.66|47.46|49.57|47.37|49.66|47.46|49.57|47.37|0
1639077370000|2021-12-09 19:16:10|49.47|47.27|49.5|47.3|49.5|47.3|49.47|47.27|0
1639077380000|2021-12-09 19:16:20|49.47|47.27|49.5|47.3|49.5|47.3|49.44|47.24|0
1639077390000|2021-12-09 19:16:30|49.53|47.33|49.53|47.33|49.53|47.33|49.5|47.3|0
1639077400000|2021-12-09 19:16:40|49.6|47.4|49.57|47.37|49.6|47.4|49.57|47.37|0
1639077410000|2021-12-09 19:16:50|49.53|47.33|49.53|47.33|49.57|47.37|49.53|47.33|0
1639077420000|2021-12-09 19:17:00|49.5|47.3|49.57|47.37|49.57|47.37|49.5|47.3|0
1639077430000|2021-12-09 19:17:10|49.6|47.4|49.57|47.37|49.6|47.4|49.57|47.37|0
1639077440000|2021-12-09 19:17:20|49.6|47.4|49.5|47.3|49.6|47.4|49.47|47.27|0
1639077450000|2021-12-09 19:17:30|49.47|47.27|49.53|47.33|49.53|47.33|49.47|47.27|0
1639077460000|2021-12-09 19:17:40|49.6|47.4|49.47|47.27|49.6|47.4|49.47|47.27|0
1639077470000|2021-12-09 19:17:50|49.5|47.3|49.47|47.27|49.5|47.3|49.47|47.27|0
1639077480000|2021-12-09 19:18:00|49.44|47.24|49.37|47.17|49.44|47.24|49.37|47.17|0
1639077490000|2021-12-09 19:18:10|49.4|47.2|49.4|47.2|49.44|47.24|49.4|47.2|0
1639077500000|2021-12-09 19:18:20|49.37|47.17|49.44|47.24|49.44|47.24|49.37|47.17|0
1639077510000|2021-12-09 19:18:30|49.4|47.2|49.44|47.24|49.44|47.24|49.4|47.2|0
1639077520000|2021-12-09 19:18:40|49.4|47.2|49.44|47.24|49.44|47.24|49.37|47.17|0
1639077530000|2021-12-09 19:18:50|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1639077540000|2021-12-09 19:19:00|49.44|47.24|49.44|47.24|49.44|47.24|49.4|47.2|0
1639077550000|2021-12-09 19:19:10|49.47|47.27|49.5|47.3|49.5|47.3|49.47|47.27|0
1639077560000|2021-12-09 19:19:20|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1639077570000|2021-12-09 19:19:30|49.5|47.3|49.5|47.3|49.53|47.33|49.5|47.3|0
1639077580000|2021-12-09 19:19:40|49.47|47.27|49.52|47.32|49.53|47.33|49.47|47.27|0
1639077590000|2021-12-09 19:19:50|49.5|47.3|49.47|47.27|49.53|47.33|49.47|47.27|0
1639077600000|2021-12-09 19:20:00|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1639077610000|2021-12-09 19:20:10|49.47|47.27|49.4|47.2|49.47|47.27|49.4|47.2|0
1639077620000|2021-12-09 19:20:20|49.37|47.17|49.27|47.07|49.37|47.17|49.27|47.07|0
1639077630000|2021-12-09 19:20:30|49.34|47.14|49.3|47.1|49.34|47.14|49.27|47.07|0
1639077640000|2021-12-09 19:20:40|49.29|47.09|49.32|47.12|49.34|47.14|49.29|47.09|0
1639077650000|2021-12-09 19:20:50|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1639077660000|2021-12-09 19:21:00|49.34|47.14|49.34|47.14|49.34|47.14|49.32|47.12|0
1639077670000|2021-12-09 19:21:10|49.4|47.2|49.3|47.1|49.4|47.2|49.3|47.1|0
1639077680000|2021-12-09 19:21:20|49.27|47.07|49.37|47.17|49.37|47.17|49.27|47.07|0
1639077690000|2021-12-09 19:21:30|49.4|47.2|49.47|47.27|49.47|47.27|49.37|47.17|0
1639077700000|2021-12-09 19:21:40|49.5|47.3|49.43|47.23|49.5|47.3|49.43|47.23|0
1639077710000|2021-12-09 19:21:50|49.4|47.2|49.43|47.23|49.43|47.23|49.4|47.2|0
1639077720000|2021-12-09 19:22:00|49.37|47.17|49.43|47.23|49.43|47.23|49.37|47.17|0
1639077730000|2021-12-09 19:22:10|49.47|47.27|49.27|47.07|49.47|47.27|49.27|47.07|0
1639077750000|2021-12-09 19:22:30|49.3|47.1|49.27|47.07|49.3|47.1|49.27|47.07|0
1639077760000|2021-12-09 19:22:40|49.24|47.04|49.24|47.04|49.27|47.07|49.24|47.04|0
1639077770000|2021-12-09 19:22:50|49.27|47.07|49.24|47.04|49.27|47.07|49.24|47.04|0
1639077780000|2021-12-09 19:23:00|49.21|47.01|49.14|46.94|49.24|47.04|49.14|46.94|0
1639077790000|2021-12-09 19:23:10|49.17|46.97|49.08|46.88|49.17|46.97|49.08|46.88|0
1639077800000|2021-12-09 19:23:20|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1639077810000|2021-12-09 19:23:30|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1639077820000|2021-12-09 19:23:40|49.11|46.91|49.08|46.88|49.11|46.91|49.08|46.88|0
1639077830000|2021-12-09 19:23:50|49.09|46.89|49.11|46.91|49.11|46.91|49.09|46.89|0
1639077840000|2021-12-09 19:24:00|49.08|46.88|49.14|46.94|49.14|46.94|49.08|46.88|0
1639077850000|2021-12-09 19:24:10|49.11|46.91|49.11|46.91|49.11|46.91|49.08|46.88|0
1639077860000|2021-12-09 19:24:20|49.08|46.88|49.11|46.91|49.11|46.91|49.04|46.84|0
1639077870000|2021-12-09 19:24:30|49.04|46.84|49.08|46.88|49.08|46.88|49.04|46.84|0
1639077880000|2021-12-09 19:24:40|49.04|46.84|48.98|46.78|49.04|46.84|48.98|46.78|0
1639077890000|2021-12-09 19:24:50|49.01|46.81|49.08|46.88|49.08|46.88|48.98|46.78|0
1639077900000|2021-12-09 19:25:00|49.04|46.84|49.13|46.93|49.13|46.93|49.04|46.84|0
1639077910000|2021-12-09 19:25:10|49.14|46.94|49.17|46.97|49.17|46.97|49.11|46.91|0
1639077920000|2021-12-09 19:25:20|49.14|46.94|49.17|46.97|49.17|46.97|49.14|46.94|0
1639077930000|2021-12-09 19:25:30|49.21|47.01|49.27|47.07|49.27|47.07|49.21|47.01|0
1639077940000|2021-12-09 19:25:40|49.24|47.04|49.27|47.07|49.27|47.07|49.24|47.04|0
1639077950000|2021-12-09 19:25:50|49.24|47.04|49.21|47.01|49.24|47.04|49.21|47.01|0
1639077960000|2021-12-09 19:26:00|49.17|46.97|49.33|47.13|49.33|47.13|49.17|46.97|0
1639077970000|2021-12-09 19:26:10|49.27|47.07|49.33|47.13|49.37|47.17|49.27|47.07|0
1639077980000|2021-12-09 19:26:20|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1639077990000|2021-12-09 19:26:30|49.33|47.13|49.3|47.1|49.33|47.13|49.27|47.07|0
1639078000000|2021-12-09 19:26:40|49.33|47.13|49.43|47.23|49.43|47.23|49.33|47.13|0
1639078010000|2021-12-09 19:26:50|49.46|47.26|49.46|47.26|49.5|47.3|49.46|47.26|0
1639078020000|2021-12-09 19:27:00|49.43|47.23|49.4|47.2|49.43|47.23|49.4|47.2|0
1639078030000|2021-12-09 19:27:10|49.46|47.26|49.53|47.33|49.53|47.33|49.46|47.26|0
1639078040000|2021-12-09 19:27:20|49.56|47.36|49.53|47.33|49.56|47.36|49.5|47.3|0
1639078050000|2021-12-09 19:27:30|49.5|47.3|49.66|47.46|49.66|47.46|49.5|47.3|0
1639078060000|2021-12-09 19:27:40|49.59|47.39|49.63|47.43|49.63|47.43|49.59|47.39|0
1639078070000|2021-12-09 19:27:50|49.61|47.41|49.66|47.46|49.66|47.46|49.59|47.39|0
1639078080000|2021-12-09 19:28:00|49.59|47.39|49.63|47.43|49.69|47.49|49.59|47.39|0
1639078090000|2021-12-09 19:28:10|49.66|47.46|49.69|47.49|49.69|47.49|49.66|47.46|0
1639078100000|2021-12-09 19:28:20|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1639078110000|2021-12-09 19:28:30|49.63|47.43|49.66|47.46|49.66|47.46|49.63|47.43|0
1639078120000|2021-12-09 19:28:40|49.59|47.39|49.56|47.36|49.59|47.39|49.56|47.36|0
1639078130000|2021-12-09 19:28:50|49.53|47.33|49.56|47.36|49.59|47.39|49.53|47.33|0
1639078140000|2021-12-09 19:29:00|49.53|47.33|49.62|47.42|49.62|47.42|49.53|47.33|0
1639078150000|2021-12-09 19:29:10|49.66|47.46|49.79|47.59|49.79|47.59|49.66|47.46|0
1639078160000|2021-12-09 19:29:20|49.75|47.55|49.79|47.59|49.79|47.59|49.75|47.55|0
1639078170000|2021-12-09 19:29:30|49.75|47.55|49.79|47.59|49.79|47.59|49.75|47.55|0
1639078180000|2021-12-09 19:29:40|49.82|47.62|49.85|47.65|49.85|47.65|49.82|47.62|0
1639078190000|2021-12-09 19:29:50|49.82|47.62|49.75|47.55|49.85|47.65|49.75|47.55|0
1639078200000|2021-12-09 19:30:00|49.79|47.59|49.75|47.55|49.82|47.62|49.75|47.55|0
1639078210000|2021-12-09 19:30:10|49.8|47.6|49.79|47.59|49.82|47.62|49.79|47.59|0
1639078220000|2021-12-09 19:30:20|49.72|47.52|49.62|47.42|49.72|47.52|49.62|47.42|0
1639078230000|2021-12-09 19:30:30|49.66|47.46|49.62|47.42|49.66|47.46|49.59|47.39|0
1639078240000|2021-12-09 19:30:40|49.59|47.39|49.69|47.49|49.69|47.49|49.59|47.39|0
1639078250000|2021-12-09 19:30:50|49.66|47.46|49.72|47.52|49.75|47.55|49.66|47.46|0
1639078260000|2021-12-09 19:31:00|49.71|47.51|49.72|47.52|49.72|47.52|49.66|47.46|0
1639078270000|2021-12-09 19:31:10|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1639078280000|2021-12-09 19:31:20|49.79|47.59|49.82|47.62|49.82|47.62|49.79|47.59|0
1639078290000|2021-12-09 19:31:30|49.85|47.65|49.82|47.62|49.85|47.65|49.82|47.62|0
1639078300000|2021-12-09 19:31:40|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639078310000|2021-12-09 19:31:50|49.82|47.62|49.82|47.62|49.82|47.62|49.79|47.59|0
1639078320000|2021-12-09 19:32:00|49.85|47.65|49.88|47.68|49.88|47.68|49.85|47.65|0
1639078330000|2021-12-09 19:32:10|49.85|47.65|49.88|47.68|49.88|47.68|49.85|47.65|0
1639078340000|2021-12-09 19:32:20|49.82|47.62|49.88|47.68|49.88|47.68|49.82|47.62|0
1639078350000|2021-12-09 19:32:30|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1639078360000|2021-12-09 19:32:40|49.85|47.65|49.85|47.65|49.88|47.68|49.85|47.65|0
1639078370000|2021-12-09 19:32:50|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1639078380000|2021-12-09 19:33:00|49.82|47.62|49.85|47.65|49.85|47.65|49.82|47.62|0
1639078390000|2021-12-09 19:33:10|49.88|47.68|49.88|47.68|49.92|47.72|49.88|47.68|0
1639078400000|2021-12-09 19:33:20|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1639078410000|2021-12-09 19:33:30|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1639078420000|2021-12-09 19:33:40|49.98|47.78|49.92|47.72|49.98|47.78|49.92|47.72|0
1639078430000|2021-12-09 19:33:50|49.79|47.59|49.85|47.65|49.85|47.65|49.79|47.59|0
1639078440000|2021-12-09 19:34:00|49.82|47.62|49.8|47.6|49.82|47.62|49.79|47.59|0
1639078450000|2021-12-09 19:34:10|49.75|47.55|49.7|47.5|49.75|47.55|49.69|47.49|0
1639078460000|2021-12-09 19:34:20|49.69|47.49|49.75|47.55|49.75|47.55|49.69|47.49|0
1639078470000|2021-12-09 19:34:30|49.72|47.52|49.75|47.55|49.75|47.55|49.72|47.52|0
1639078480000|2021-12-09 19:34:40|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639078490000|2021-12-09 19:34:50|49.75|47.55|49.72|47.52|49.75|47.55|49.72|47.52|0
1639078500000|2021-12-09 19:35:00|49.82|47.62|49.88|47.68|49.92|47.72|49.82|47.62|0
1639078510000|2021-12-09 19:35:10|49.92|47.72|49.92|47.72|49.95|47.75|49.92|47.72|0
1639078520000|2021-12-09 19:35:20|49.95|47.75|49.95|47.75|49.95|47.75|49.92|47.72|0
1639078530000|2021-12-09 19:35:30|49.91|47.71|49.95|47.75|49.95|47.75|49.91|47.71|0
1639078540000|2021-12-09 19:35:40|49.91|47.71|50.01|47.81|50.01|47.81|49.91|47.71|0
1639078550000|2021-12-09 19:35:50|49.95|47.75|50.01|47.81|50.01|47.81|49.95|47.75|0
1639078560000|2021-12-09 19:36:00|49.95|47.75|49.98|47.78|50.01|47.81|49.95|47.75|0
1639078570000|2021-12-09 19:36:10|49.95|47.75|49.95|47.75|49.95|47.75|49.91|47.71|0
1639078580000|2021-12-09 19:36:20|49.91|47.71|49.88|47.68|49.95|47.75|49.88|47.68|0
1639078590000|2021-12-09 19:36:30|49.91|47.71|50.01|47.81|50.01|47.81|49.91|47.71|0
1639078600000|2021-12-09 19:36:40|49.98|47.78|50.05|47.85|50.05|47.85|49.98|47.78|0
1639078610000|2021-12-09 19:36:50|50.01|47.81|50.05|47.85|50.05|47.85|50.01|47.81|0
1639078620000|2021-12-09 19:37:00|50.01|47.81|49.95|47.75|50.01|47.81|49.95|47.75|0
1639078630000|2021-12-09 19:37:10|49.88|47.68|49.75|47.55|49.88|47.68|49.75|47.55|0
1639078640000|2021-12-09 19:37:20|49.82|47.62|49.78|47.58|49.82|47.62|49.78|47.58|0
1639078650000|2021-12-09 19:37:30|49.72|47.52|49.82|47.62|49.82|47.62|49.72|47.52|0
1639078660000|2021-12-09 19:37:40|49.85|47.65|49.78|47.58|49.85|47.65|49.78|47.58|0
1639078670000|2021-12-09 19:37:50|49.75|47.55|49.75|47.55|49.75|47.55|49.72|47.52|0
1639078680000|2021-12-09 19:38:00|49.78|47.58|49.85|47.65|49.85|47.65|49.78|47.58|0
1639078690000|2021-12-09 19:38:10|49.82|47.62|49.78|47.58|49.82|47.62|49.78|47.58|0
1639078700000|2021-12-09 19:38:20|49.72|47.52|49.75|47.55|49.75|47.55|49.72|47.52|0
1639078710000|2021-12-09 19:38:30|49.78|47.58|49.88|47.68|49.88|47.68|49.78|47.58|0
1639078720000|2021-12-09 19:38:40|49.85|47.65|49.88|47.68|49.88|47.68|49.82|47.62|0
1639078730000|2021-12-09 19:38:50|49.91|47.71|49.91|47.71|49.91|47.71|49.88|47.68|0
1639078740000|2021-12-09 19:39:00|49.95|47.75|49.91|47.71|49.95|47.75|49.91|47.71|0
1639078750000|2021-12-09 19:39:10|49.88|47.68|49.91|47.71|49.95|47.75|49.88|47.68|0
1639078760000|2021-12-09 19:39:20|49.95|47.75|49.91|47.71|49.95|47.75|49.91|47.71|0
1639078770000|2021-12-09 19:39:30|49.95|47.75|49.91|47.71|49.95|47.75|49.91|47.71|0
1639078780000|2021-12-09 19:39:40|49.85|47.65|49.88|47.68|49.88|47.68|49.85|47.65|0
1639078790000|2021-12-09 19:39:50|49.91|47.71|49.88|47.68|49.91|47.71|49.88|47.68|0
1639078800000|2021-12-09 19:40:00|49.91|47.71|49.91|47.71|49.91|47.71|49.88|47.68|0
1639078810000|2021-12-09 19:40:10|49.88|47.68|49.85|47.65|49.88|47.68|49.85|47.65|0
1639078820000|2021-12-09 19:40:20|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1639078830000|2021-12-09 19:40:30|49.85|47.65|49.94|47.74|49.95|47.75|49.85|47.65|0
1639078840000|2021-12-09 19:40:40|49.91|47.71|49.88|47.68|49.91|47.71|49.85|47.65|0
1639078850000|2021-12-09 19:40:50|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1639078860000|2021-12-09 19:41:00|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1639078870000|2021-12-09 19:41:10|49.94|47.74|49.91|47.71|49.94|47.74|49.88|47.68|0
1639078880000|2021-12-09 19:41:20|49.88|47.68|49.93|47.73|49.94|47.74|49.88|47.68|0
1639078890000|2021-12-09 19:41:30|49.94|47.74|50.95|48.75|50.98|48.78|49.94|47.74|0
1639078900000|2021-12-09 19:41:40|50.92|48.72|50.88|48.68|50.92|48.72|50.82|48.62|0
1639078910000|2021-12-09 19:41:50|50.85|48.65|50.88|48.68|50.88|48.68|50.85|48.65|0
1639078920000|2021-12-09 19:42:00|50.92|48.72|51.05|48.85|51.05|48.85|50.92|48.72|0
1639078930000|2021-12-09 19:42:10|51.01|48.81|51.05|48.85|51.08|48.88|51.01|48.81|0
1639078940000|2021-12-09 19:42:20|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1639078950000|2021-12-09 19:42:30|51.15|48.95|51.11|48.91|51.15|48.95|51.08|48.88|0
1639078960000|2021-12-09 19:42:40|51.08|48.88|51.11|48.91|51.11|48.91|51.08|48.88|0
1639078970000|2021-12-09 19:42:50|51.08|48.88|51.15|48.95|51.18|48.98|51.08|48.88|0
1639078980000|2021-12-09 19:43:00|51.18|48.98|51.18|48.98|51.18|48.98|51.15|48.95|0
1639078990000|2021-12-09 19:43:10|51.21|49.01|51.28|49.08|51.31|49.11|51.21|49.01|0
1639079000000|2021-12-09 19:43:20|51.31|49.11|51.21|49.01|51.31|49.11|51.21|49.01|0
1639079010000|2021-12-09 19:43:30|51.25|49.05|51.28|49.08|51.28|49.08|51.25|49.05|0
1639079020000|2021-12-09 19:43:40|51.31|49.11|51.38|49.18|51.38|49.18|51.31|49.11|0
1639079030000|2021-12-09 19:43:50|51.35|49.15|51.31|49.11|51.35|49.15|51.31|49.11|0
1639079040000|2021-12-09 19:44:00|51.28|49.08|51.18|48.98|51.28|49.08|51.18|48.98|0
1639079050000|2021-12-09 19:44:10|51.15|48.95|51.15|48.95|51.15|48.95|51.11|48.91|0
1639079060000|2021-12-09 19:44:20|51.13|48.93|51.15|48.95|51.15|48.95|51.11|48.91|0
1639079070000|2021-12-09 19:44:30|51.11|48.91|51.15|48.95|51.15|48.95|51.11|48.91|0
1639079080000|2021-12-09 19:44:40|51.11|48.91|51.08|48.88|51.15|48.95|51.08|48.88|0
1639079090000|2021-12-09 19:44:50|51.11|48.91|51.15|48.95|51.18|48.98|51.11|48.91|0
1639079100000|2021-12-09 19:45:00|51.18|48.98|51.15|48.95|51.18|48.98|51.15|48.95|0
1639079110000|2021-12-09 19:45:10|51.18|48.98|51.11|48.91|51.18|48.98|51.11|48.91|0
1639079120000|2021-12-09 19:45:20|51.15|48.95|51.18|48.98|51.18|48.98|51.15|48.95|0
1639079130000|2021-12-09 19:45:30|51.08|48.88|51.08|48.88|51.11|48.91|51.08|48.88|0
1639079140000|2021-12-09 19:45:40|51.11|48.91|51.11|48.91|51.11|48.91|51.08|48.88|0
1639079150000|2021-12-09 19:45:50|51.08|48.88|51.08|48.88|51.11|48.91|51.08|48.88|0
1639079160000|2021-12-09 19:46:00|51.05|48.85|51.18|48.98|51.18|48.98|51.05|48.85|0
1639079170000|2021-12-09 19:46:10|51.21|49.01|51.18|48.98|51.21|49.01|51.18|48.98|0
1639079180000|2021-12-09 19:46:20|51.15|48.95|51.15|48.95|51.18|48.98|51.15|48.95|0
1639079190000|2021-12-09 19:46:30|51.18|48.98|51.21|49.01|51.21|49.01|51.18|48.98|0
1639079200000|2021-12-09 19:46:40|51.24|49.04|51.21|49.01|51.24|49.04|51.21|49.01|0
1639079210000|2021-12-09 19:46:50|51.24|49.04|51.08|48.88|51.24|49.04|51.08|48.88|0
1639079220000|2021-12-09 19:47:00|51.11|48.91|51.08|48.88|51.11|48.91|51.08|48.88|0
1639079230000|2021-12-09 19:47:10|51.11|48.91|51.18|48.98|51.18|48.98|51.11|48.91|0
1639079240000|2021-12-09 19:47:20|51.14|48.94|51.14|48.94|51.14|48.94|51.11|48.91|0
1639079250000|2021-12-09 19:47:30|51.24|49.04|51.31|49.11|51.31|49.11|51.24|49.04|0
1639079270000|2021-12-09 19:47:50|51.34|49.14|51.38|49.18|51.38|49.18|51.31|49.11|0
1639079280000|2021-12-09 19:48:00|51.34|49.14|51.31|49.11|51.34|49.14|51.31|49.11|0
1639079290000|2021-12-09 19:48:10|51.28|49.08|51.24|49.04|51.28|49.08|51.21|49.01|0
1639079300000|2021-12-09 19:48:20|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1639079310000|2021-12-09 19:48:30|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1639079320000|2021-12-09 19:48:40|51.21|49.01|51.28|49.08|51.28|49.08|51.21|49.01|0
1639079330000|2021-12-09 19:48:50|51.31|49.11|51.28|49.08|51.31|49.11|51.28|49.08|0
1639079340000|2021-12-09 19:49:00|51.31|49.11|51.24|49.04|51.31|49.11|51.24|49.04|0
1639079350000|2021-12-09 19:49:10|51.31|49.11|51.34|49.14|51.34|49.14|51.28|49.08|0
1639079360000|2021-12-09 19:49:20|51.31|49.11|51.24|49.04|51.31|49.11|51.24|49.04|0
1639079370000|2021-12-09 19:49:30|51.28|49.08|51.28|49.08|51.28|49.08|51.24|49.04|0
1639079380000|2021-12-09 19:49:40|51.24|49.04|51.21|49.01|51.24|49.04|51.21|49.01|0
1639079390000|2021-12-09 19:49:50|51.18|48.98|51.21|49.01|51.23|49.03|51.18|48.98|0
1639079400000|2021-12-09 19:50:00|51.26|49.06|51.21|49.01|51.26|49.06|51.21|49.01|0
1639079410000|2021-12-09 19:50:10|51.18|48.98|51.18|48.98|51.18|48.98|51.16|48.96|0
1639079420000|2021-12-09 19:50:20|51.14|48.94|51.21|49.01|51.21|49.01|51.14|48.94|0
1639079430000|2021-12-09 19:50:30|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1639079440000|2021-12-09 19:50:40|51.28|49.08|51.24|49.04|51.28|49.08|51.24|49.04|0
1639079450000|2021-12-09 19:50:50|51.38|49.18|51.34|49.14|51.38|49.18|51.34|49.14|0
1639079460000|2021-12-09 19:51:00|51.31|49.11|51.31|49.11|51.34|49.14|51.31|49.11|0
1639079470000|2021-12-09 19:51:10|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1639079480000|2021-12-09 19:51:20|51.31|49.11|51.38|49.18|51.38|49.18|51.31|49.11|0
1639079490000|2021-12-09 19:51:30|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1639079500000|2021-12-09 19:51:40|51.34|49.14|51.37|49.17|51.37|49.17|51.34|49.14|0
1639079520000|2021-12-09 19:52:00|51.51|49.31|51.31|49.11|51.51|49.31|51.31|49.11|0
1639079530000|2021-12-09 19:52:10|51.27|49.07|51.24|49.04|51.27|49.07|51.24|49.04|0
1639079540000|2021-12-09 19:52:20|51.27|49.07|51.37|49.17|51.37|49.17|51.27|49.07|0
1639079550000|2021-12-09 19:52:30|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1639079560000|2021-12-09 19:52:40|51.44|49.24|51.54|49.34|51.54|49.34|51.44|49.24|0
1639079570000|2021-12-09 19:52:50|51.61|49.41|51.67|49.47|51.67|49.47|51.61|49.41|0
1639079580000|2021-12-09 19:53:00|51.64|49.44|51.57|49.37|51.64|49.44|51.54|49.34|0
1639079590000|2021-12-09 19:53:10|51.61|49.41|51.54|49.34|51.61|49.41|51.54|49.34|0
1639079600000|2021-12-09 19:53:20|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1639079610000|2021-12-09 19:53:30|51.61|49.41|51.61|49.41|51.64|49.44|51.61|49.41|0
1639079620000|2021-12-09 19:53:40|51.64|49.44|51.64|49.44|51.64|49.44|51.61|49.41|0
1639079630000|2021-12-09 19:53:50|51.67|49.47|51.64|49.44|51.67|49.47|51.64|49.44|0
1639079640000|2021-12-09 19:54:00|51.62|49.42|51.61|49.41|51.64|49.44|51.61|49.41|0
1639079650000|2021-12-09 19:54:10|51.57|49.37|51.64|49.44|51.64|49.44|51.57|49.37|0
1639079660000|2021-12-09 19:54:20|51.67|49.47|51.64|49.44|51.71|49.51|51.64|49.44|0
1639079670000|2021-12-09 19:54:30|51.61|49.41|51.62|49.42|51.62|49.42|51.57|49.37|0
1639079680000|2021-12-09 19:54:40|51.61|49.41|51.57|49.37|51.61|49.41|51.51|49.31|0
1639079690000|2021-12-09 19:54:50|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1639079700000|2021-12-09 19:55:00|51.57|49.37|51.61|49.41|51.61|49.41|51.57|49.37|0
1639079710000|2021-12-09 19:55:10|51.64|49.44|51.67|49.47|51.67|49.47|51.61|49.41|0
1639079720000|2021-12-09 19:55:20|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1639079730000|2021-12-09 19:55:30|51.54|49.34|51.54|49.34|51.54|49.34|51.47|49.27|0
1639079740000|2021-12-09 19:55:40|51.51|49.31|51.57|49.37|51.57|49.37|51.51|49.31|0
1639079750000|2021-12-09 19:55:50|51.54|49.34|51.61|49.41|51.64|49.44|51.54|49.34|0
1639079760000|2021-12-09 19:56:00|51.64|49.44|51.71|49.51|51.71|49.51|51.64|49.44|0
1639079770000|2021-12-09 19:56:10|51.67|49.47|51.64|49.44|51.67|49.47|51.64|49.44|0
1639079780000|2021-12-09 19:56:20|51.67|49.47|51.71|49.51|51.71|49.51|51.67|49.47|0
1639079790000|2021-12-09 19:56:30|51.77|49.57|51.84|49.64|51.87|49.67|51.77|49.57|0
1639079800000|2021-12-09 19:56:40|51.87|49.67|51.87|49.67|51.91|49.71|51.87|49.67|0
1639079810000|2021-12-09 19:56:50|51.91|49.71|50.89|48.69|51.94|49.74|50.89|48.69|0
1639079820000|2021-12-09 19:57:00|52.43|50.23|52.4|50.2|52.43|50.23|52.4|50.2|0
1639079830000|2021-12-09 19:57:10|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639079840000|2021-12-09 19:57:20|52.45|50.25|52.4|50.2|52.45|50.25|52.4|50.2|0
1639079850000|2021-12-09 19:57:30|52.37|50.17|52.33|50.13|52.37|50.17|52.33|50.13|0
1639079860000|2021-12-09 19:57:40|52.3|50.1|52.26|50.06|52.3|50.1|52.26|50.06|0
1639079870000|2021-12-09 19:57:50|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1639079880000|2021-12-09 19:58:00|52.26|50.06|52.3|50.1|52.33|50.13|52.26|50.06|0
1639079890000|2021-12-09 19:58:10|52.26|50.06|52.26|50.06|52.26|50.06|52.23|50.03|0
1639079900000|2021-12-09 19:58:20|52.23|50.03|52.2|50|52.23|50.03|52.2|50|0
1639079910000|2021-12-09 19:58:30|52.21|50.01|52.16|49.96|52.21|50.01|52.16|49.96|0
1639079920000|2021-12-09 19:58:40|52.1|49.9|52.16|49.96|52.16|49.96|52.1|49.9|0
1639079930000|2021-12-09 19:58:50|52.2|50|52.23|50.03|52.23|50.03|52.16|49.96|0
1639079940000|2021-12-09 19:59:00|52.16|49.96|52.13|49.93|52.16|49.96|52.13|49.93|0
1639079950000|2021-12-09 19:59:10|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639079960000|2021-12-09 19:59:20|52.16|49.96|52.06|49.86|52.2|50|52.06|49.86|0
1639079970000|2021-12-09 19:59:30|52.03|49.83|52.03|49.83|52.03|49.83|51.99|49.79|0
1639079980000|2021-12-09 19:59:40|52.06|49.86|52.13|49.93|52.13|49.93|52.06|49.86|0
1639079990000|2021-12-09 19:59:50|52.1|49.9|52.1|49.9|52.1|49.9|52.06|49.86|0
1639080000000|2021-12-09 20:00:00|52.13|49.93|52.1|49.9|52.13|49.93|52.06|49.86|0
1639080010000|2021-12-09 20:00:10|52.13|49.93|52.2|50|52.23|50.03|52.13|49.93|0
1639080020000|2021-12-09 20:00:20|52.23|50.03|52.06|49.86|52.23|50.03|52.06|49.86|0
1639080030000|2021-12-09 20:00:30|52.03|49.83|51.96|49.76|52.03|49.83|51.96|49.76|0
1639080040000|2021-12-09 20:00:40|51.93|49.73|51.99|49.79|51.99|49.79|51.93|49.73|0
1639080050000|2021-12-09 20:00:50|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1639080060000|2021-12-09 20:01:00|52.09|49.89|52.03|49.83|52.09|49.89|52.03|49.83|0
1639080070000|2021-12-09 20:01:10|51.96|49.76|51.83|49.63|51.99|49.79|51.83|49.63|0
1639080080000|2021-12-09 20:01:20|51.79|49.59|51.83|49.63|51.83|49.63|51.79|49.59|0
1639080090000|2021-12-09 20:01:30|51.79|49.59|51.79|49.59|51.79|49.59|51.76|49.56|0
1639080100000|2021-12-09 20:01:40|51.76|49.56|51.73|49.53|51.76|49.56|51.69|49.49|0
1639080110000|2021-12-09 20:01:50|51.76|49.56|51.66|49.46|51.76|49.56|51.66|49.46|0
1639080120000|2021-12-09 20:02:00|51.73|49.53|51.69|49.49|51.73|49.53|51.69|49.49|0
1639080130000|2021-12-09 20:02:10|51.66|49.46|51.66|49.46|51.69|49.49|51.66|49.46|0
1639080140000|2021-12-09 20:02:20|51.74|49.54|51.66|49.46|51.74|49.54|51.66|49.46|0
1639080150000|2021-12-09 20:02:30|51.59|49.39|51.59|49.39|51.59|49.39|51.59|49.39|0
1639080160000|2021-12-09 20:02:40|51.56|49.36|51.53|49.33|51.56|49.36|51.49|49.29|0
1639080170000|2021-12-09 20:02:50|51.56|49.36|51.56|49.36|51.56|49.36|51.53|49.33|0
1639080180000|2021-12-09 20:03:00|51.49|49.29|51.53|49.33|51.56|49.36|51.49|49.29|0
1639080190000|2021-12-09 20:03:10|51.46|49.26|51.46|49.26|51.49|49.29|51.46|49.26|0
1639080200000|2021-12-09 20:03:20|51.49|49.29|51.46|49.26|51.49|49.29|51.39|49.19|0
1639080210000|2021-12-09 20:03:30|51.53|49.33|51.59|49.39|51.59|49.39|51.53|49.33|0
1639080220000|2021-12-09 20:03:40|51.62|49.42|51.56|49.36|51.62|49.42|51.56|49.36|0
1639080230000|2021-12-09 20:03:50|51.59|49.39|51.62|49.42|51.66|49.46|51.59|49.39|0
1639080240000|2021-12-09 20:04:00|51.66|49.46|51.72|49.52|51.72|49.52|51.66|49.46|0
1639080250000|2021-12-09 20:04:10|51.69|49.49|51.68|49.48|51.69|49.49|51.68|49.48|0
1639080260000|2021-12-09 20:04:20|51.69|49.49|51.72|49.52|51.72|49.52|51.66|49.46|0
1639080270000|2021-12-09 20:04:30|51.79|49.59|50.75|48.55|51.79|49.59|50.75|48.55|0
1639080280000|2021-12-09 20:04:40|50.71|48.51|50.78|48.58|50.78|48.58|50.68|48.48|0
1639080290000|2021-12-09 20:04:50|50.81|48.61|51.4|49.2|51.4|49.2|50.81|48.61|0
1639080300000|2021-12-09 20:05:00|53.1|50.9|53.07|50.87|53.1|50.9|53.07|50.87|0
1639080310000|2021-12-09 20:05:10|53.1|50.9|53.21|51.01|53.21|51.01|53.1|50.9|0
1639080320000|2021-12-09 20:05:20|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1639080330000|2021-12-09 20:05:30|53.21|51.01|53.24|51.04|53.27|51.07|53.21|51.01|0
1639080340000|2021-12-09 20:05:40|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1639080350000|2021-12-09 20:05:50|53.27|51.07|53.38|51.18|53.38|51.18|53.27|51.07|0
1639080360000|2021-12-09 20:06:00|53.34|51.14|53.38|51.18|53.38|51.18|53.31|51.11|0
1639080370000|2021-12-09 20:06:10|53.51|51.31|53.34|51.14|53.51|51.31|53.34|51.14|0
1639080380000|2021-12-09 20:06:20|53.27|51.07|53.2|51|53.27|51.07|53.2|51|0
1639080390000|2021-12-09 20:06:30|53.24|51.04|53.2|51|53.27|51.07|53.2|51|0
1639080400000|2021-12-09 20:06:40|53.24|51.04|53.34|51.14|53.34|51.14|53.24|51.04|0
1639080410000|2021-12-09 20:06:50|53.32|51.12|53.51|51.31|53.51|51.31|53.32|51.12|0
1639080420000|2021-12-09 20:07:00|53.48|51.28|53.54|51.34|53.54|51.34|53.48|51.28|0
1639080430000|2021-12-09 20:07:10|53.51|51.31|53.49|51.29|53.51|51.31|53.49|51.29|0
1639080440000|2021-12-09 20:07:20|53.51|51.31|53.61|51.41|53.61|51.41|53.51|51.31|0
1639080450000|2021-12-09 20:07:30|53.65|51.45|53.61|51.41|53.72|51.52|53.58|51.38|0
1639080460000|2021-12-09 20:07:40|53.65|51.45|53.61|51.41|53.68|51.48|53.61|51.41|0
1639080470000|2021-12-09 20:07:50|53.65|51.45|53.61|51.41|53.65|51.45|53.61|51.41|0
1639080480000|2021-12-09 20:08:00|53.58|51.38|53.51|51.31|53.58|51.38|53.51|51.31|0
1639080490000|2021-12-09 20:08:10|53.58|51.38|53.65|51.45|53.65|51.45|53.58|51.38|0
1639080500000|2021-12-09 20:08:20|53.61|51.41|53.68|51.48|53.68|51.48|53.61|51.41|0
1639080510000|2021-12-09 20:08:30|53.65|51.45|53.58|51.38|53.65|51.45|53.58|51.38|0
1639080520000|2021-12-09 20:08:40|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1639080530000|2021-12-09 20:08:50|53.65|51.45|53.68|51.48|53.68|51.48|53.65|51.45|0
1639080540000|2021-12-09 20:09:00|53.71|51.51|53.68|51.48|53.71|51.51|53.68|51.48|0
1639080550000|2021-12-09 20:09:10|53.71|51.51|53.68|51.48|53.71|51.51|53.68|51.48|0
1639080560000|2021-12-09 20:09:20|53.65|51.45|53.65|51.45|53.68|51.48|53.65|51.45|0
1639080570000|2021-12-09 20:09:30|53.68|51.48|53.61|51.41|53.68|51.48|53.61|51.41|0
1639080580000|2021-12-09 20:09:40|53.68|51.48|53.71|51.51|53.71|51.51|53.68|51.48|0
1639080590000|2021-12-09 20:09:50|53.89|51.69|53.92|51.72|53.92|51.72|53.89|51.69|0
1639080600000|2021-12-09 20:10:00|53.95|51.75|53.99|51.79|53.99|51.79|53.89|51.69|0
1639080610000|2021-12-09 20:10:10|53.94|51.74|53.89|51.69|53.95|51.75|53.89|51.69|0
1639080620000|2021-12-09 20:10:20|53.85|51.65|53.89|51.69|53.89|51.69|53.85|51.65|0
1639080630000|2021-12-09 20:10:30|53.85|51.65|53.92|51.72|53.95|51.75|53.85|51.65|0
1639080640000|2021-12-09 20:10:40|53.89|51.69|53.68|51.48|53.89|51.69|53.68|51.48|0
1639080650000|2021-12-09 20:10:50|54.18|51.98|54.08|51.88|54.18|51.98|54.08|51.88|0
1639080660000|2021-12-09 20:11:00|54.11|51.91|54.18|51.98|54.18|51.98|54.11|51.91|0
1639080670000|2021-12-09 20:11:10|54.14|51.94|54.14|51.94|54.2|52|54.14|51.94|0
1639080680000|2021-12-09 20:11:20|54.18|51.98|54.28|52.08|54.28|52.08|54.18|51.98|0
1639080690000|2021-12-09 20:11:30|54.35|52.15|54.38|52.18|54.38|52.18|54.35|52.15|0
1639080700000|2021-12-09 20:11:40|54.42|52.22|54.45|52.25|54.49|52.29|54.42|52.22|0
1639080710000|2021-12-09 20:11:50|54.42|52.22|54.49|52.29|54.49|52.29|54.42|52.22|0
1639080720000|2021-12-09 20:12:00|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1639080730000|2021-12-09 20:12:10|54.66|52.46|54.8|52.6|54.8|52.6|54.66|52.46|0
1639080740000|2021-12-09 20:12:20|54.83|52.63|54.73|52.53|54.83|52.63|54.73|52.53|0
1639080750000|2021-12-09 20:12:30|54.66|52.46|54.73|52.53|54.73|52.53|54.63|52.43|0
1639080760000|2021-12-09 20:12:40|54.76|52.56|54.8|52.6|54.8|52.6|54.7|52.5|0
1639080770000|2021-12-09 20:12:50|54.76|52.56|54.83|52.63|54.83|52.63|54.76|52.56|0
1639080780000|2021-12-09 20:13:00|54.9|52.7|54.9|52.7|54.9|52.7|54.83|52.63|0
1639080790000|2021-12-09 20:13:10|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1639080800000|2021-12-09 20:13:20|54.9|52.7|54.9|52.7|54.94|52.74|54.9|52.7|0
1639080810000|2021-12-09 20:13:30|54.83|52.63|54.69|52.49|54.83|52.63|54.69|52.49|0
1639080820000|2021-12-09 20:13:40|54.66|52.46|54.59|52.39|54.66|52.46|54.56|52.36|0
1639080830000|2021-12-09 20:13:50|54.56|52.36|54.63|52.43|54.63|52.43|54.56|52.36|0
1639080840000|2021-12-09 20:14:00|54.73|52.53|54.73|52.53|54.83|52.63|54.73|52.53|0
1639080850000|2021-12-09 20:14:10|54.69|52.49|54.69|52.49|54.69|52.49|54.66|52.46|0
1639080860000|2021-12-09 20:14:20|54.66|52.46|54.59|52.39|54.66|52.46|54.59|52.39|0
1639080870000|2021-12-09 20:14:30|54.66|52.46|54.62|52.42|54.69|52.49|54.62|52.42|0
1639080880000|2021-12-09 20:14:40|54.66|52.46|54.66|52.46|54.66|52.46|54.62|52.42|0
1639080890000|2021-12-09 20:14:50|54.59|52.39|54.59|52.39|54.59|52.39|54.56|52.36|0
1639080900000|2021-12-09 20:15:00|54.62|52.42|54.59|52.39|54.66|52.46|54.59|52.39|0
1639080910000|2021-12-09 20:15:10|54.56|52.36|54.69|52.49|54.69|52.49|54.56|52.36|0
1639080920000|2021-12-09 20:15:20|54.76|52.56|54.87|52.67|54.87|52.67|54.76|52.56|0
1639080930000|2021-12-09 20:15:30|54.83|52.63|54.94|52.74|54.94|52.74|54.8|52.6|0
1639080940000|2021-12-09 20:15:40|54.9|52.7|54.87|52.67|54.94|52.74|54.87|52.67|0
1639080950000|2021-12-09 20:15:50|54.78|52.58|54.8|52.6|54.8|52.6|54.76|52.56|0
1639080960000|2021-12-09 20:16:00|54.87|52.67|54.76|52.56|54.87|52.67|54.76|52.56|0
1639080970000|2021-12-09 20:16:10|54.73|52.53|54.66|52.46|54.73|52.53|54.59|52.39|0
1639080980000|2021-12-09 20:16:20|54.59|52.39|54.59|52.39|54.59|52.39|54.52|52.32|0
1639080990000|2021-12-09 20:16:30|54.55|52.35|54.52|52.32|54.55|52.35|54.52|52.32|0
1639081000000|2021-12-09 20:16:40|54.45|52.25|54.49|52.29|54.49|52.29|54.45|52.25|0
1639081010000|2021-12-09 20:16:50|54.45|52.25|54.45|52.25|54.49|52.29|54.45|52.25|0
1639081020000|2021-12-09 20:17:00|54.42|52.22|54.52|52.32|54.52|52.32|54.35|52.15|0
1639081030000|2021-12-09 20:17:10|54.59|52.39|54.66|52.46|54.66|52.46|54.59|52.39|0
1639081040000|2021-12-09 20:17:20|54.69|52.49|54.55|52.35|54.69|52.49|54.55|52.35|0
1639081050000|2021-12-09 20:17:30|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1639081060000|2021-12-09 20:17:40|54.55|52.35|54.59|52.39|54.59|52.39|54.55|52.35|0
1639081070000|2021-12-09 20:17:50|54.55|52.35|54.62|52.42|54.62|52.42|54.55|52.35|0
1639081080000|2021-12-09 20:18:00|54.66|52.46|54.48|52.28|54.66|52.46|54.48|52.28|0
1639081090000|2021-12-09 20:18:10|54.55|52.35|54.59|52.39|54.59|52.39|54.55|52.35|0
1639081100000|2021-12-09 20:18:20|54.69|52.49|54.69|52.49|54.69|52.49|54.66|52.46|0
1639081110000|2021-12-09 20:18:30|54.66|52.46|54.59|52.39|54.66|52.46|54.59|52.39|0
1639081120000|2021-12-09 20:18:40|54.52|52.32|54.76|52.56|54.76|52.56|54.52|52.32|0
1639081130000|2021-12-09 20:18:50|54.8|52.6|54.76|52.56|54.8|52.6|54.76|52.56|0
1639081140000|2021-12-09 20:19:00|54.69|52.49|54.73|52.53|54.73|52.53|54.69|52.49|0
1639081150000|2021-12-09 20:19:10|54.76|52.56|54.66|52.46|54.76|52.56|54.66|52.46|0
1639081160000|2021-12-09 20:19:20|54.69|52.49|54.69|52.49|54.69|52.49|54.66|52.46|0
1639081170000|2021-12-09 20:19:30|54.73|52.53|54.59|52.39|54.73|52.53|54.59|52.39|0
1639081180000|2021-12-09 20:19:40|54.66|52.46|54.62|52.42|54.66|52.46|54.62|52.42|0
1639081190000|2021-12-09 20:19:50|54.66|52.46|54.66|52.46|54.66|52.46|54.62|52.42|0
1639081200000|2021-12-09 20:20:00|54.62|52.42|54.62|52.42|54.62|52.42|54.59|52.39|0
1639081210000|2021-12-09 20:20:10|54.73|52.53|54.86|52.66|54.86|52.66|54.66|52.46|0
1639081220000|2021-12-09 20:20:20|54.8|52.6|54.73|52.53|54.8|52.6|54.69|52.49|0
1639081230000|2021-12-09 20:20:30|54.8|52.6|54.78|52.58|54.8|52.6|54.76|52.56|0
1639081240000|2021-12-09 20:20:40|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1639081250000|2021-12-09 20:20:50|54.79|52.59|54.79|52.59|54.83|52.63|54.79|52.59|0
1639081260000|2021-12-09 20:21:00|54.76|52.56|54.67|52.47|54.79|52.59|54.67|52.47|0
1639081270000|2021-12-09 20:21:10|54.59|52.39|54.55|52.35|54.59|52.39|54.52|52.32|0
1639081280000|2021-12-09 20:21:20|54.66|52.46|54.66|52.46|54.69|52.49|54.66|52.46|0
1639081290000|2021-12-09 20:21:30|54.69|52.49|54.76|52.56|54.76|52.56|54.69|52.49|0
1639081300000|2021-12-09 20:21:40|54.73|52.53|54.86|52.66|54.86|52.66|54.73|52.53|0
1639081310000|2021-12-09 20:21:50|54.9|52.7|54.79|52.59|54.9|52.7|54.79|52.59|0
1639081320000|2021-12-09 20:22:00|54.86|52.66|54.81|52.61|54.86|52.66|54.81|52.61|0
1639081330000|2021-12-09 20:22:10|54.79|52.59|54.86|52.66|54.9|52.7|54.79|52.59|0
1639081340000|2021-12-09 20:22:20|54.83|52.63|54.86|52.66|54.86|52.66|54.83|52.63|0
1639081350000|2021-12-09 20:22:30|54.9|52.7|54.93|52.73|54.93|52.73|54.9|52.7|0
1639081360000|2021-12-09 20:22:40|55|52.8|55.04|52.84|55.07|52.87|54.97|52.77|0
1639081370000|2021-12-09 20:22:50|54.97|52.77|54.93|52.73|54.97|52.77|54.9|52.7|0
1639081380000|2021-12-09 20:23:00|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1639081390000|2021-12-09 20:23:10|55.04|52.84|55|52.8|55.04|52.84|54.97|52.77|0
1639081400000|2021-12-09 20:23:20|55.11|52.91|54.97|52.77|55.11|52.91|54.97|52.77|0
1639081410000|2021-12-09 20:23:30|55.04|52.84|55|52.8|55.04|52.84|55|52.8|0
1639081420000|2021-12-09 20:23:40|55.04|52.84|55.07|52.87|55.11|52.91|55.04|52.84|0
1639081430000|2021-12-09 20:23:50|54.93|52.73|54.86|52.66|54.97|52.77|54.86|52.66|0
1639081440000|2021-12-09 20:24:00|54.9|52.7|55|52.8|55|52.8|54.9|52.7|0
1639081450000|2021-12-09 20:24:10|55.04|52.84|55.09|52.89|55.09|52.89|55|52.8|0
1639081460000|2021-12-09 20:24:20|55.11|52.91|55.11|52.91|55.14|52.94|55.11|52.91|0
1639081470000|2021-12-09 20:24:30|55.18|52.98|55.14|52.94|55.18|52.98|55.11|52.91|0
1639081480000|2021-12-09 20:24:40|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1639081490000|2021-12-09 20:24:50|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1639081500000|2021-12-09 20:25:00|55.21|53.01|55.35|53.15|55.35|53.15|55.21|53.01|0
1639081510000|2021-12-09 20:25:10|55.39|53.19|55.28|53.08|55.39|53.19|55.28|53.08|0
1639081520000|2021-12-09 20:25:20|55.25|53.05|55.18|52.98|55.25|53.05|55.18|52.98|0
1639081530000|2021-12-09 20:25:30|55.28|53.08|55.32|53.12|55.32|53.12|55.28|53.08|0
1639081540000|2021-12-09 20:25:40|55.28|53.08|55.11|52.91|55.28|53.08|55.11|52.91|0
1639081550000|2021-12-09 20:25:50|55.07|52.87|55|52.8|55.07|52.87|55|52.8|0
1639081560000|2021-12-09 20:26:00|54.9|52.7|54.86|52.66|54.9|52.7|54.83|52.63|0
1639081570000|2021-12-09 20:26:10|54.93|52.73|54.93|52.73|55|52.8|54.93|52.73|0
1639081580000|2021-12-09 20:26:20|54.9|52.7|54.79|52.59|54.9|52.7|54.72|52.52|0
1639081590000|2021-12-09 20:26:30|54.83|52.63|54.86|52.66|54.86|52.66|54.83|52.63|0
1639081600000|2021-12-09 20:26:40|54.83|52.63|54.76|52.56|54.83|52.63|54.74|52.54|0
1639081610000|2021-12-09 20:26:50|54.79|52.59|54.86|52.66|54.86|52.66|54.79|52.59|0
1639081620000|2021-12-09 20:27:00|54.93|52.73|54.86|52.66|54.93|52.73|54.83|52.63|0
1639081630000|2021-12-09 20:27:10|54.83|52.63|54.72|52.52|54.83|52.63|54.72|52.52|0
1639081640000|2021-12-09 20:27:20|54.76|52.56|54.65|52.45|54.76|52.56|54.65|52.45|0
1639081650000|2021-12-09 20:27:30|54.62|52.42|54.72|52.52|54.72|52.52|54.62|52.42|0
1639081660000|2021-12-09 20:27:40|54.65|52.45|54.65|52.45|54.69|52.49|54.65|52.45|0
1639081670000|2021-12-09 20:27:50|54.62|52.42|54.65|52.45|54.65|52.45|54.62|52.42|0
1639081680000|2021-12-09 20:28:00|54.69|52.49|54.62|52.42|54.69|52.49|54.62|52.42|0
1639081690000|2021-12-09 20:28:10|54.58|52.38|54.5|52.3|54.58|52.38|54.5|52.3|0
1639081700000|2021-12-09 20:28:20|54.48|52.28|54.38|52.18|54.48|52.28|54.38|52.18|0
1639081710000|2021-12-09 20:28:30|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1639081720000|2021-12-09 20:28:40|54.55|52.35|54.51|52.31|54.57|52.37|54.51|52.31|0
1639081730000|2021-12-09 20:28:50|54.48|52.28|54.58|52.38|54.58|52.38|54.48|52.28|0
1639081740000|2021-12-09 20:29:00|54.69|52.49|54.76|52.56|54.76|52.56|54.69|52.49|0
1639081750000|2021-12-09 20:29:10|54.74|52.54|54.72|52.52|54.74|52.54|54.65|52.45|0
1639081760000|2021-12-09 20:29:20|54.76|52.56|54.86|52.66|54.86|52.66|54.76|52.56|0
1639081770000|2021-12-09 20:29:30|54.89|52.69|54.89|52.69|54.93|52.73|54.89|52.69|0
1639081780000|2021-12-09 20:29:40|54.93|52.73|54.79|52.59|54.93|52.73|54.79|52.59|0
1639081790000|2021-12-09 20:29:50|54.69|52.49|54.69|52.49|54.72|52.52|54.69|52.49|0
1639081800000|2021-12-09 20:30:00|54.72|52.52|54.65|52.45|54.79|52.59|54.65|52.45|0
1639081810000|2021-12-09 20:30:10|54.62|52.42|54.48|52.28|54.62|52.42|54.48|52.28|0
1639081820000|2021-12-09 20:30:20|54.46|52.26|54.44|52.24|54.48|52.28|54.44|52.24|0
1639081830000|2021-12-09 20:30:30|54.37|52.17|54.41|52.21|54.41|52.21|54.37|52.17|0
1639081840000|2021-12-09 20:30:40|54.37|52.17|54.41|52.21|54.44|52.24|54.37|52.17|0
1639081850000|2021-12-09 20:30:50|54.44|52.24|54.34|52.14|54.44|52.24|54.34|52.14|0
1639081860000|2021-12-09 20:31:00|54.48|52.28|54.34|52.14|54.48|52.28|54.31|52.11|0
1639081870000|2021-12-09 20:31:10|54.37|52.17|54.24|52.04|54.37|52.17|54.24|52.04|0
1639081880000|2021-12-09 20:31:20|54.2|52|54.24|52.04|54.27|52.07|54.2|52|0
1639081890000|2021-12-09 20:31:30|54.2|52|54.2|52|54.2|52|54.2|52|0
1639081900000|2021-12-09 20:31:40|54.17|51.97|54.13|51.93|54.17|51.97|54.13|51.93|0
1639081910000|2021-12-09 20:31:50|54.17|51.97|54.2|52|54.2|52|54.13|51.93|0
1639081920000|2021-12-09 20:32:00|54.3|52.1|54.29|52.09|54.3|52.1|54.27|52.07|0
1639081930000|2021-12-09 20:32:10|54.27|52.07|54.27|52.07|54.3|52.1|54.27|52.07|0
1639081940000|2021-12-09 20:32:20|54.25|52.05|54.2|52|54.25|52.05|54.2|52|0
1639081950000|2021-12-09 20:32:30|54.27|52.07|54.18|51.98|54.27|52.07|54.18|51.98|0
1639081960000|2021-12-09 20:32:40|54.2|52|54.13|51.93|54.2|52|54.13|51.93|0
1639081970000|2021-12-09 20:32:50|54.1|51.9|54.1|51.9|54.1|51.9|54.1|51.9|0
1639081980000|2021-12-09 20:33:00|54.13|51.93|54.27|52.07|54.27|52.07|54.13|51.93|0
1639081990000|2021-12-09 20:33:10|54.3|52.1|54.27|52.07|54.3|52.1|54.27|52.07|0
1639082000000|2021-12-09 20:33:20|54.34|52.14|54.27|52.07|54.34|52.14|54.23|52.03|0
1639082010000|2021-12-09 20:33:30|54.23|52.03|54.3|52.1|54.3|52.1|54.23|52.03|0
1639082020000|2021-12-09 20:33:40|54.34|52.14|54.41|52.21|54.41|52.21|54.34|52.14|0
1639082030000|2021-12-09 20:33:50|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1639082040000|2021-12-09 20:34:00|54.44|52.24|54.41|52.21|54.44|52.24|54.34|52.14|0
1639082050000|2021-12-09 20:34:10|54.37|52.17|54.51|52.31|54.51|52.31|54.37|52.17|0
1639082060000|2021-12-09 20:34:20|54.54|52.34|54.51|52.31|54.54|52.34|54.48|52.28|0
1639082070000|2021-12-09 20:34:30|54.54|52.34|54.65|52.45|54.65|52.45|54.54|52.34|0
1639082080000|2021-12-09 20:34:40|54.68|52.48|54.48|52.28|54.68|52.48|54.48|52.28|0
1639082090000|2021-12-09 20:34:50|54.44|52.24|54.44|52.24|54.44|52.24|54.37|52.17|0
1639082100000|2021-12-09 20:35:00|54.48|52.28|54.44|52.24|54.48|52.28|54.44|52.24|0
1639082110000|2021-12-09 20:35:10|54.41|52.21|54.44|52.24|54.44|52.24|54.37|52.17|0
1639082120000|2021-12-09 20:35:20|54.41|52.21|54.51|52.31|54.51|52.31|54.41|52.21|0
1639082130000|2021-12-09 20:35:30|54.48|52.28|54.58|52.38|54.58|52.38|54.48|52.28|0
1639082140000|2021-12-09 20:35:40|54.54|52.34|54.63|52.43|54.63|52.43|54.54|52.34|0
1639082150000|2021-12-09 20:35:50|54.61|52.41|54.68|52.48|54.68|52.48|54.61|52.41|0
1639082160000|2021-12-09 20:36:00|54.72|52.52|54.72|52.52|54.75|52.55|54.72|52.52|0
1639082170000|2021-12-09 20:36:10|54.75|52.55|54.54|52.34|54.75|52.55|54.54|52.34|0
1639082180000|2021-12-09 20:36:20|54.58|52.38|54.58|52.38|54.6|52.4|54.58|52.38|0
1639082190000|2021-12-09 20:36:30|54.61|52.41|54.58|52.38|54.65|52.45|54.58|52.38|0
1639082200000|2021-12-09 20:36:40|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1639082210000|2021-12-09 20:36:50|54.65|52.45|54.65|52.45|54.68|52.48|54.65|52.45|0
1639082220000|2021-12-09 20:37:00|54.61|52.41|54.58|52.38|54.61|52.41|54.58|52.38|0
1639082230000|2021-12-09 20:37:10|54.6|52.4|54.58|52.38|54.6|52.4|54.54|52.34|0
1639082250000|2021-12-09 20:37:30|54.6|52.4|54.65|52.45|54.65|52.45|54.6|52.4|0
1639082260000|2021-12-09 20:37:40|54.61|52.41|54.51|52.31|54.61|52.41|54.51|52.31|0
1639082270000|2021-12-09 20:37:50|54.54|52.34|54.47|52.27|54.54|52.34|54.47|52.27|0
1639082280000|2021-12-09 20:38:00|54.51|52.31|54.44|52.24|54.51|52.31|54.44|52.24|0
1639082290000|2021-12-09 20:38:10|54.4|52.2|54.23|52.03|54.4|52.2|54.23|52.03|0
1639082300000|2021-12-09 20:38:20|54.2|52|54.13|51.93|54.2|52|54.13|51.93|0
1639082310000|2021-12-09 20:38:30|54.2|52|54.23|52.03|54.23|52.03|54.18|51.98|0
1639082320000|2021-12-09 20:38:40|54.2|52|54.13|51.93|54.23|52.03|54.13|51.93|0
1639082330000|2021-12-09 20:38:50|54.09|51.89|54.23|52.03|54.23|52.03|54.06|51.86|0
1639082340000|2021-12-09 20:39:00|54.2|52|54.06|51.86|54.2|52|54.06|51.86|0
1639082350000|2021-12-09 20:39:10|54.13|51.93|54.16|51.96|54.16|51.96|54.13|51.93|0
1639082360000|2021-12-09 20:39:20|54.2|52|54.3|52.1|54.3|52.1|54.2|52|0
1639082370000|2021-12-09 20:39:30|54.33|52.13|54.37|52.17|54.37|52.17|54.33|52.13|0
1639082380000|2021-12-09 20:39:40|54.4|52.2|54.33|52.13|54.4|52.2|54.33|52.13|0
1639082390000|2021-12-09 20:39:50|54.27|52.07|54.3|52.1|54.3|52.1|54.27|52.07|0
1639082400000|2021-12-09 20:40:00|54.33|52.13|54.47|52.27|54.47|52.27|54.33|52.13|0
1639082410000|2021-12-09 20:40:10|54.44|52.24|54.47|52.27|54.47|52.27|54.44|52.24|0
1639082420000|2021-12-09 20:40:20|54.4|52.2|54.51|52.31|54.51|52.31|54.4|52.2|0
1639082430000|2021-12-09 20:40:30|54.54|52.34|54.37|52.17|54.54|52.34|54.37|52.17|0
1639082440000|2021-12-09 20:40:40|54.4|52.2|54.27|52.07|54.4|52.2|54.27|52.07|0
1639082450000|2021-12-09 20:40:50|54.3|52.1|54.3|52.1|54.3|52.1|54.27|52.07|0
1639082460000|2021-12-09 20:41:00|54.23|52.03|54.2|52|54.23|52.03|54.2|52|0
1639082470000|2021-12-09 20:41:10|54.09|51.89|54.02|51.82|54.09|51.89|54.02|51.82|0
1639082480000|2021-12-09 20:41:20|54.06|51.86|54.13|51.93|54.13|51.93|54.06|51.86|0
1639082500000|2021-12-09 20:41:40|54.06|51.86|54.09|51.89|54.09|51.89|54.06|51.86|0
1639082510000|2021-12-09 20:41:50|54.06|51.86|54.04|51.84|54.06|51.86|53.99|51.79|0
1639082520000|2021-12-09 20:42:00|54.09|51.89|53.96|51.76|54.09|51.89|53.96|51.76|0
1639082530000|2021-12-09 20:42:10|53.92|51.72|53.92|51.72|53.99|51.79|53.92|51.72|0
1639082540000|2021-12-09 20:42:20|53.89|51.69|53.85|51.65|53.89|51.69|53.85|51.65|0
1639082550000|2021-12-09 20:42:30|53.89|51.69|53.85|51.65|53.89|51.69|53.85|51.65|0
1639082560000|2021-12-09 20:42:40|53.82|51.62|53.68|51.48|53.82|51.62|53.68|51.48|0
1639082570000|2021-12-09 20:42:50|53.72|51.52|53.82|51.62|53.82|51.62|53.72|51.52|0
1639082580000|2021-12-09 20:43:00|53.75|51.55|53.72|51.52|53.75|51.55|53.72|51.52|0
1639082590000|2021-12-09 20:43:10|53.75|51.55|53.78|51.58|53.78|51.58|53.75|51.55|0
1639082600000|2021-12-09 20:43:20|53.82|51.62|53.75|51.55|53.82|51.62|53.75|51.55|0
1639082610000|2021-12-09 20:43:30|53.78|51.58|53.82|51.62|53.82|51.62|53.78|51.58|0
1639082620000|2021-12-09 20:43:40|53.85|51.65|53.82|51.62|53.85|51.65|53.8|51.6|0
1639082630000|2021-12-09 20:43:50|53.85|51.65|53.85|51.65|53.85|51.65|53.82|51.62|0
1639082640000|2021-12-09 20:44:00|53.82|51.62|53.8|51.6|53.85|51.65|53.75|51.55|0
1639082650000|2021-12-09 20:44:10|53.82|51.62|53.89|51.69|53.89|51.69|53.82|51.62|0
1639082660000|2021-12-09 20:44:20|53.92|51.72|53.95|51.75|53.95|51.75|53.92|51.72|0
1639082670000|2021-12-09 20:44:30|53.99|51.79|54.02|51.82|54.02|51.82|53.99|51.79|0
1639082690000|2021-12-09 20:44:50|53.99|51.79|53.99|51.79|54.02|51.82|53.99|51.79|0
1639082700000|2021-12-09 20:45:00|53.95|51.75|53.99|51.79|53.99|51.79|53.95|51.75|0
1639082710000|2021-12-09 20:45:10|54.09|51.89|54.16|51.96|54.16|51.96|54.09|51.89|0
1639082720000|2021-12-09 20:45:20|54.19|51.99|54.16|51.96|54.19|51.99|54.16|51.96|0
1639082730000|2021-12-09 20:45:30|54.19|51.99|54.06|51.86|54.19|51.99|54.06|51.86|0
1639082740000|2021-12-09 20:45:40|54.09|51.89|53.95|51.75|54.09|51.89|53.95|51.75|0
1639082750000|2021-12-09 20:45:50|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1639082760000|2021-12-09 20:46:00|53.88|51.68|53.85|51.65|53.92|51.72|53.85|51.65|0
1639082780000|2021-12-09 20:46:20|53.88|51.68|53.92|51.72|53.92|51.72|53.88|51.68|0
1639082790000|2021-12-09 20:46:30|53.88|51.68|54.02|51.82|54.02|51.82|53.88|51.68|0
1639082800000|2021-12-09 20:46:40|54.06|51.86|54.06|51.86|54.06|51.86|54.02|51.82|0
1639082810000|2021-12-09 20:46:50|54.02|51.82|54.09|51.89|54.09|51.89|54.02|51.82|0
1639082820000|2021-12-09 20:47:00|54.02|51.82|53.99|51.79|54.02|51.82|53.97|51.77|0
1639082830000|2021-12-09 20:47:10|54.02|51.82|54.12|51.92|54.12|51.92|54.02|51.82|0
1639082840000|2021-12-09 20:47:20|54.09|51.89|54.06|51.86|54.09|51.89|54.06|51.86|0
1639082850000|2021-12-09 20:47:30|54.09|51.89|53.06|50.86|54.12|51.92|53.03|50.83|0
1639082860000|2021-12-09 20:47:40|53.09|50.89|53.06|50.86|53.09|50.89|52.99|50.79|0
1639082870000|2021-12-09 20:47:50|53.03|50.83|52.99|50.79|53.03|50.83|52.99|50.79|0
1639082880000|2021-12-09 20:48:00|53.03|50.83|52.82|50.62|53.03|50.83|52.82|50.62|0
1639082890000|2021-12-09 20:48:10|52.86|50.66|52.86|50.66|52.89|50.69|52.86|50.66|0
1639082900000|2021-12-09 20:48:20|52.82|50.62|52.69|50.49|52.82|50.62|52.69|50.49|0
1639082910000|2021-12-09 20:48:30|52.62|50.42|52.59|50.39|52.69|50.49|52.59|50.39|0
1639082920000|2021-12-09 20:48:40|52.48|50.28|52.59|50.39|52.59|50.39|52.48|50.28|0
1639082930000|2021-12-09 20:48:50|52.64|50.44|52.62|50.42|52.65|50.45|52.59|50.39|0
1639082940000|2021-12-09 20:49:00|52.59|50.39|52.65|50.45|52.65|50.45|52.59|50.39|0
1639082950000|2021-12-09 20:49:10|52.69|50.49|52.79|50.59|52.79|50.59|52.69|50.49|0
1639082960000|2021-12-09 20:49:20|52.82|50.62|52.86|50.66|52.86|50.66|52.82|50.62|0
1639082970000|2021-12-09 20:49:30|52.82|50.62|52.75|50.55|52.82|50.62|52.75|50.55|0
1639082980000|2021-12-09 20:49:40|52.79|50.59|52.86|50.66|52.86|50.66|52.79|50.59|0
1639082990000|2021-12-09 20:49:50|52.82|50.62|52.82|50.62|52.86|50.66|52.82|50.62|0
1639083000000|2021-12-09 20:50:00|53.09|50.89|53.09|50.89|53.09|50.89|52.99|50.79|0
1639083010000|2021-12-09 20:50:10|53.16|50.96|52.96|50.76|53.16|50.96|52.96|50.76|0
1639083020000|2021-12-09 20:50:20|53.06|50.86|53.02|50.82|53.06|50.86|53.02|50.82|0
1639083030000|2021-12-09 20:50:30|53.06|50.86|52.96|50.76|53.06|50.86|52.96|50.76|0
1639083040000|2021-12-09 20:50:40|52.89|50.69|52.92|50.72|52.96|50.76|52.89|50.69|0
1639083050000|2021-12-09 20:50:50|52.89|50.69|53.02|50.82|53.09|50.89|52.89|50.69|0
1639083060000|2021-12-09 20:51:00|53.09|50.89|52.92|50.72|53.09|50.89|52.92|50.72|0
1639083070000|2021-12-09 20:51:10|52.89|50.69|52.96|50.76|52.96|50.76|52.85|50.65|0
1639083080000|2021-12-09 20:51:20|52.89|50.69|52.85|50.65|52.89|50.69|52.85|50.65|0
1639083090000|2021-12-09 20:51:30|52.92|50.72|52.89|50.69|52.92|50.72|52.89|50.69|0
1639083100000|2021-12-09 20:51:40|52.92|50.72|53.02|50.82|53.02|50.82|52.92|50.72|0
1639083110000|2021-12-09 20:51:50|53.06|50.86|53.06|50.86|53.06|50.86|53.02|50.82|0
1639083120000|2021-12-09 20:52:00|52.92|50.72|52.89|50.69|52.92|50.72|52.89|50.69|0
1639083130000|2021-12-09 20:52:10|52.92|50.72|52.96|50.76|52.96|50.76|52.89|50.69|0
1639083140000|2021-12-09 20:52:20|52.92|50.72|53.02|50.82|53.06|50.86|52.92|50.72|0
1639083150000|2021-12-09 20:52:30|52.99|50.79|52.96|50.76|52.99|50.79|52.96|50.76|0
1639083160000|2021-12-09 20:52:40|52.92|50.72|52.85|50.65|52.96|50.76|52.85|50.65|0
1639083170000|2021-12-09 20:52:50|52.82|50.62|52.79|50.59|52.82|50.62|52.75|50.55|0
1639083180000|2021-12-09 20:53:00|52.72|50.52|52.68|50.48|52.72|50.52|52.68|50.48|0
1639083190000|2021-12-09 20:53:10|52.75|50.55|52.68|50.48|52.75|50.55|52.68|50.48|0
1639083200000|2021-12-09 20:53:20|52.72|50.52|52.85|50.65|52.85|50.65|52.72|50.52|0
1639083210000|2021-12-09 20:53:30|52.96|50.76|53.09|50.89|53.09|50.89|52.96|50.76|0
1639083220000|2021-12-09 20:53:40|53.13|50.93|53.06|50.86|53.13|50.93|53.06|50.86|0
1639083230000|2021-12-09 20:53:50|53.09|50.89|53.12|50.92|53.13|50.93|53.09|50.89|0
1639083240000|2021-12-09 20:54:00|53.09|50.89|53.12|50.92|53.12|50.92|53.09|50.89|0
1639083250000|2021-12-09 20:54:10|53.36|51.16|53.43|51.23|53.5|51.3|53.36|51.16|0
1639083260000|2021-12-09 20:54:20|53.33|51.13|53.33|51.13|53.36|51.16|53.3|51.1|0
1639083270000|2021-12-09 20:54:30|53.3|51.1|53.3|51.1|53.33|51.13|53.3|51.1|0
1639083280000|2021-12-09 20:54:40|53.33|51.13|53.36|51.16|53.36|51.16|53.33|51.13|0
1639083290000|2021-12-09 20:54:50|53.4|51.2|53.43|51.23|53.43|51.23|53.4|51.2|0
1639083300000|2021-12-09 20:55:00|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1639083310000|2021-12-09 20:55:10|53.43|51.23|53.4|51.2|53.43|51.23|53.4|51.2|0
1639083320000|2021-12-09 20:55:20|53.43|51.23|53.6|51.4|53.64|51.44|53.4|51.2|0
1639083330000|2021-12-09 20:55:30|53.57|51.37|53.57|51.37|53.57|51.37|53.53|51.33|0
1639083340000|2021-12-09 20:55:40|53.53|51.33|53.47|51.27|53.53|51.33|53.47|51.27|0
1639083350000|2021-12-09 20:55:50|53.57|51.37|53.71|51.51|53.71|51.51|53.57|51.37|0
1639083360000|2021-12-09 20:56:00|53.74|51.54|53.74|51.54|53.77|51.57|53.74|51.54|0
1639083370000|2021-12-09 20:56:10|53.77|51.57|53.81|51.61|53.81|51.61|53.77|51.57|0
1639083380000|2021-12-09 20:56:20|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1639083390000|2021-12-09 20:56:30|53.71|51.51|53.74|51.54|53.74|51.54|53.6|51.4|0
1639083400000|2021-12-09 20:56:40|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1639083410000|2021-12-09 20:56:50|53.81|51.61|53.84|51.64|53.84|51.64|53.81|51.61|0
1639083420000|2021-12-09 20:57:00|53.81|51.61|53.81|51.61|53.81|51.61|53.77|51.57|0
1639083430000|2021-12-09 20:57:10|53.77|51.57|53.81|51.61|53.81|51.61|53.74|51.54|0
1639083440000|2021-12-09 20:57:20|53.77|51.57|53.81|51.61|53.81|51.61|53.77|51.57|0
1639083450000|2021-12-09 20:57:30|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1639083470000|2021-12-09 20:57:50|53.81|51.61|53.84|51.64|53.84|51.64|53.77|51.57|0
1639083480000|2021-12-09 20:58:00|53.95|51.75|53.98|51.78|54.05|51.85|53.95|51.75|0
1639083490000|2021-12-09 20:58:10|53.84|51.64|53.81|51.61|53.88|51.68|53.81|51.61|0
1639083500000|2021-12-09 20:58:20|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1639083510000|2021-12-09 20:58:30|53.81|51.61|53.84|51.64|53.84|51.64|53.81|51.61|0
1639083520000|2021-12-09 20:58:40|53.94|51.74|53.94|51.74|53.98|51.78|53.94|51.74|0
1639083530000|2021-12-09 20:58:50|53.98|51.78|53.94|51.74|53.98|51.78|53.94|51.74|0
1639083540000|2021-12-09 20:59:00|54.01|51.81|54.01|51.81|54.08|51.88|54.01|51.81|0
1639083550000|2021-12-09 20:59:10|53.94|51.74|54.15|51.95|54.19|51.99|53.94|51.74|0
1639083560000|2021-12-09 20:59:20|54.12|51.92|54.15|51.95|54.15|51.95|54.05|51.85|0
1639083570000|2021-12-09 20:59:30|54.12|51.92|54.15|51.95|54.15|51.95|54.12|51.92|0
1639083580000|2021-12-09 20:59:40|54.12|51.92|54.29|52.09|54.29|52.09|54.12|51.92|0
1639083590000|2021-12-09 20:59:50|54.33|52.13|54.29|52.09|54.5|52.3|54.26|52.06|0
1639083600000|2021-12-09 21:00:00|54.32|52.12|54.32|52.12|54.32|52.12|54.32|52.12|0
1639083610000|2021-12-09 21:00:10|54.36|52.16|54.43|52.23|54.43|52.23|54.36|52.16|0
1639083620000|2021-12-09 21:00:20|54.46|52.26|54.46|52.26|54.46|52.26|54.43|52.23|0
1639083630000|2021-12-09 21:00:30|54.5|52.3|54.46|52.26|54.5|52.3|54.46|52.26|0
1639083640000|2021-12-09 21:00:40|54.43|52.23|54.36|52.16|54.43|52.23|54.36|52.16|0
1639083650000|2021-12-09 21:00:50|54.29|52.09|54.22|52.02|54.29|52.09|54.22|52.02|0
1639083660000|2021-12-09 21:01:00|54.19|51.99|54.05|51.85|54.19|51.99|54.05|51.85|0
1639083670000|2021-12-09 21:01:10|53.4|51.2|55.04|52.84|55.04|52.84|53.4|51.2|0
1639083680000|2021-12-09 21:01:20|55|52.8|55.07|52.87|55.07|52.87|55|52.8|0
1639083690000|2021-12-09 21:01:30|54.54|52.34|54.47|52.27|54.54|52.34|54.47|52.27|0
1639083700000|2021-12-09 21:01:40|54.5|52.3|54.4|52.2|54.5|52.3|54.4|52.2|0
1639083710000|2021-12-09 21:01:50|54.47|52.27|54.54|52.34|54.54|52.34|54.47|52.27|0
1639083720000|2021-12-09 21:02:00|54.5|52.3|54.47|52.27|54.54|52.34|54.47|52.27|0
1639083730000|2021-12-09 21:02:10|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1639083740000|2021-12-09 21:02:20|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1639083750000|2021-12-09 21:02:30|54.64|52.44|54.67|52.47|54.67|52.47|54.64|52.44|0
1639083760000|2021-12-09 21:02:40|54.74|52.54|54.85|52.65|54.85|52.65|54.74|52.54|0
1639083770000|2021-12-09 21:02:50|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1639083780000|2021-12-09 21:03:00|54.78|52.58|54.78|52.58|54.81|52.61|54.78|52.58|0
1639083790000|2021-12-09 21:03:10|54.74|52.54|54.78|52.58|54.78|52.58|54.74|52.54|0
1639083800000|2021-12-09 21:03:20|54.81|52.61|54.88|52.68|54.88|52.68|54.81|52.61|0
1639083810000|2021-12-09 21:03:30|54.85|52.65|54.88|52.68|54.88|52.68|54.85|52.65|0
1639083820000|2021-12-09 21:03:40|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1639083830000|2021-12-09 21:03:50|54.85|52.65|54.88|52.68|54.88|52.68|54.81|52.61|0
1639083840000|2021-12-09 21:04:00|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1639083850000|2021-12-09 21:04:10|54.92|52.72|54.88|52.68|54.92|52.72|54.88|52.68|0
1639083860000|2021-12-09 21:04:20|54.92|52.72|54.95|52.75|54.95|52.75|54.88|52.68|0
1639083870000|2021-12-09 21:04:30|54.92|52.72|54.85|52.65|54.92|52.72|54.85|52.65|0
1639083880000|2021-12-09 21:04:40|54.88|52.68|54.92|52.72|54.92|52.72|54.88|52.68|0
1639083900000|2021-12-09 21:05:00|54.88|52.68|54.85|52.65|54.88|52.68|54.81|52.61|0
1639083910000|2021-12-09 21:05:10|54.81|52.61|54.81|52.61|54.81|52.61|54.78|52.58|0
1639083920000|2021-12-09 21:05:20|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1639083930000|2021-12-09 21:05:30|54.81|52.61|54.85|52.65|54.88|52.68|54.81|52.61|0
1639083940000|2021-12-09 21:05:40|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1639083950000|2021-12-09 21:05:50|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1639083960000|2021-12-09 21:06:00|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1639083970000|2021-12-09 21:06:10|54.95|52.75|55.13|52.93|55.16|52.96|54.95|52.75|0
1639083980000|2021-12-09 21:06:20|55.06|52.86|55.09|52.89|55.09|52.89|55.06|52.86|0
1639083990000|2021-12-09 21:06:30|55.06|52.86|55.06|52.86|55.06|52.86|55.02|52.82|0
1639084000000|2021-12-09 21:06:40|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1639084010000|2021-12-09 21:06:50|55.06|52.86|55.06|52.86|55.09|52.89|55.06|52.86|0
1639084020000|2021-12-09 21:07:00|55.09|52.89|55.13|52.93|55.13|52.93|55.09|52.89|0
1639084030000|2021-12-09 21:07:10|55.09|52.89|55.13|52.93|55.13|52.93|55.09|52.89|0
1639084040000|2021-12-09 21:07:20|55.16|52.96|55.2|53|55.2|53|55.13|52.93|0
1639084050000|2021-12-09 21:07:30|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1639084070000|2021-12-09 21:07:50|55.09|52.89|55.13|52.93|55.13|52.93|55.09|52.89|0
1639084080000|2021-12-09 21:08:00|55.16|52.96|55.2|53|55.2|53|55.16|52.96|0
1639084090000|2021-12-09 21:08:10|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1639084100000|2021-12-09 21:08:20|55.27|53.07|55.23|53.03|55.27|53.07|55.23|53.03|0
1639084110000|2021-12-09 21:08:30|55.2|53|55.23|53.03|55.23|53.03|55.2|53|0
1639084120000|2021-12-09 21:08:40|55.3|53.1|55.27|53.07|55.3|53.1|55.27|53.07|0
1639084130000|2021-12-09 21:08:50|55.3|53.1|55.27|53.07|55.34|53.14|55.27|53.07|0
1639084140000|2021-12-09 21:09:00|55.23|53.03|55.2|53|55.27|53.07|55.2|53|0
1639084150000|2021-12-09 21:09:10|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1639084160000|2021-12-09 21:09:20|55.09|52.89|55.09|52.89|55.13|52.93|55.09|52.89|0
1639084170000|2021-12-09 21:09:30|55.13|52.93|55.16|52.96|55.16|52.96|55.13|52.93|0
1639084180000|2021-12-09 21:09:40|55.2|53|55.18|52.98|55.2|53|55.16|52.96|0
1639084190000|2021-12-09 21:09:50|55.2|53|55.3|53.1|55.3|53.1|55.2|53|0
1639084200000|2021-12-09 21:10:00|55.27|53.07|55.2|53|55.27|53.07|55.2|53|0
1639084210000|2021-12-09 21:10:10|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1639084220000|2021-12-09 21:10:20|55.09|52.89|55.2|53|55.2|53|55.09|52.89|0
1639084230000|2021-12-09 21:10:30|55.23|53.03|55.2|53|55.23|53.03|55.16|52.96|0
1639084240000|2021-12-09 21:10:40|55.23|53.03|55.19|52.99|55.23|53.03|55.19|52.99|0
1639084250000|2021-12-09 21:10:50|55.16|52.96|55.19|52.99|55.19|52.99|55.16|52.96|0
1639084260000|2021-12-09 21:11:00|55.21|53.01|55.19|52.99|55.21|53.01|55.19|52.99|0
1639084270000|2021-12-09 21:11:10|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1639084280000|2021-12-09 21:11:20|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1639084290000|2021-12-09 21:11:30|55.23|53.03|55.19|52.99|55.23|53.03|55.19|52.99|0
1639084300000|2021-12-09 21:11:40|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1639084320000|2021-12-09 21:12:00|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1639084330000|2021-12-09 21:12:10|55.23|53.03|55.23|53.03|55.23|53.03|55.19|52.99|0
1639084340000|2021-12-09 21:12:20|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1639084350000|2021-12-09 21:12:30|55.23|53.03|55.26|53.06|55.26|53.06|55.23|53.03|0
1639084360000|2021-12-09 21:12:40|55.23|53.03|55.19|52.99|55.23|53.03|55.19|52.99|0
1639084370000|2021-12-09 21:12:50|55.16|52.96|55.05|52.85|55.16|52.96|55.05|52.85|0
1639084380000|2021-12-09 21:13:00|55.02|52.82|55.05|52.85|55.05|52.85|55.02|52.82|0
1639084390000|2021-12-09 21:13:10|55.09|52.89|55.05|52.85|55.09|52.89|55.05|52.85|0
1639084400000|2021-12-09 21:13:20|55.09|52.89|55.12|52.92|55.12|52.92|55.09|52.89|0
1639084410000|2021-12-09 21:13:30|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1639084420000|2021-12-09 21:13:40|55.05|52.85|55.09|52.89|55.09|52.89|55.05|52.85|0
1639084430000|2021-12-09 21:13:50|55.05|52.85|55.09|52.89|55.09|52.89|55.05|52.85|0
1639084460000|2021-12-09 21:14:20|55.12|52.92|55.02|52.82|55.12|52.92|55.02|52.82|0
1639084470000|2021-12-09 21:14:30|54.98|52.78|55.02|52.82|55.02|52.82|54.98|52.78|0
1639084480000|2021-12-09 21:14:40|55.05|52.85|55.02|52.82|55.05|52.85|55.02|52.82|0
1639084490000|2021-12-09 21:14:50|54.98|52.78|54.98|52.78|54.98|52.78|54.95|52.75|0
1639084530000|2021-12-09 21:15:30|55.22|52.62|55.22|52.62|55.22|52.62|55.18|52.58|0
1639084540000|2021-12-09 21:15:40|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1639084550000|2021-12-09 21:15:50|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1639084560000|2021-12-09 21:16:00|55.18|52.58|55.29|52.69|55.29|52.69|55.18|52.58|0
1639084590000|2021-12-09 21:16:30|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1639084610000|2021-12-09 21:16:50|55.22|52.62|55.22|52.62|55.22|52.62|55.2|52.6|0
1639084650000|2021-12-09 21:17:30|55.18|52.58|55.15|52.55|55.18|52.58|55.15|52.55|0
1639084660000|2021-12-09 21:17:40|55.18|52.58|55.18|52.58|55.18|52.58|55.15|52.55|0
1639084690000|2021-12-09 21:18:10|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639084700000|2021-12-09 21:18:20|55.25|52.65|55.29|52.69|55.29|52.69|55.25|52.65|0
1639084730000|2021-12-09 21:18:50|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1639084800000|2021-12-09 21:20:00|55.21|52.61|55.21|52.61|55.21|52.61|55.21|52.61|0
1639084810000|2021-12-09 21:20:10|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1639084830000|2021-12-09 21:20:30|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1639084900000|2021-12-09 21:21:40|55.21|52.61|55.21|52.61|55.21|52.61|55.21|52.61|0
1639084940000|2021-12-09 21:22:20|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1639084950000|2021-12-09 21:22:30|55.21|52.61|55.18|52.58|55.21|52.61|55.18|52.58|0
1639084970000|2021-12-09 21:22:50|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1639084980000|2021-12-09 21:23:00|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1639084990000|2021-12-09 21:23:10|55.14|52.54|55.18|52.58|55.18|52.58|55.14|52.54|0
1639085000000|2021-12-09 21:23:20|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1639085060000|2021-12-09 21:24:20|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1639085120000|2021-12-09 21:25:20|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1639085150000|2021-12-09 21:25:50|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1639085160000|2021-12-09 21:26:00|55.14|52.54|55.07|52.47|55.14|52.54|55.07|52.47|0
1639085170000|2021-12-09 21:26:10|55.05|52.45|55.04|52.44|55.05|52.45|55.04|52.44|0
1639085180000|2021-12-09 21:26:20|55.02|52.42|55.07|52.47|55.07|52.47|55.02|52.42|0
1639085190000|2021-12-09 21:26:30|55.05|52.45|55.04|52.44|55.05|52.45|55.02|52.42|0
1639085200000|2021-12-09 21:26:40|55.02|52.42|54.93|52.33|55.02|52.42|54.93|52.33|0
1639085210000|2021-12-09 21:26:50|54.9|52.3|54.93|52.33|54.95|52.35|54.9|52.3|0
1639085220000|2021-12-09 21:27:00|54.91|52.31|54.9|52.3|54.93|52.33|54.9|52.3|0
1639085230000|2021-12-09 21:27:10|54.88|52.28|54.86|52.26|54.88|52.28|54.86|52.26|0
1639085240000|2021-12-09 21:27:20|54.78|52.18|54.83|52.23|54.83|52.23|54.78|52.18|0
1639085250000|2021-12-09 21:27:30|54.86|52.26|54.79|52.19|54.86|52.26|54.79|52.19|0
1639085260000|2021-12-09 21:27:40|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1639085270000|2021-12-09 21:27:50|54.72|52.12|54.71|52.11|54.72|52.12|54.69|52.09|0
1639085280000|2021-12-09 21:28:00|54.69|52.09|54.69|52.09|54.69|52.09|54.67|52.07|0
1639085290000|2021-12-09 21:28:10|54.67|52.07|54.67|52.07|54.69|52.09|54.67|52.07|0
1639085300000|2021-12-09 21:28:20|54.65|52.05|54.64|52.04|54.65|52.05|54.64|52.04|0
1639085310000|2021-12-09 21:28:30|54.65|52.05|54.65|52.05|54.65|52.05|54.64|52.04|0
1639085320000|2021-12-09 21:28:40|54.72|52.12|54.72|52.12|54.72|52.12|54.69|52.09|0
1639085330000|2021-12-09 21:28:50|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1639085340000|2021-12-09 21:29:00|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1639085350000|2021-12-09 21:29:10|54.65|52.05|54.69|52.09|54.69|52.09|54.65|52.05|0
1639085360000|2021-12-09 21:29:20|54.7|52.1|54.72|52.12|54.72|52.12|54.7|52.1|0
1639085370000|2021-12-09 21:29:30|54.7|52.1|54.69|52.09|54.72|52.12|54.69|52.09|0
1639085380000|2021-12-09 21:29:40|54.65|52.05|54.62|52.02|54.65|52.05|54.62|52.02|0
1639085390000|2021-12-09 21:29:50|54.65|52.05|54.65|52.05|54.65|52.05|54.65|52.05|0
1639085400000|2021-12-09 21:30:00|54.7|52.1|54.72|52.12|54.72|52.12|54.7|52.1|0
1639085420000|2021-12-09 21:30:20|54.79|52.19|54.79|52.19|54.79|52.19|54.76|52.16|0
1639085430000|2021-12-09 21:30:30|54.72|52.12|54.76|52.16|54.76|52.16|54.72|52.12|0
1639085440000|2021-12-09 21:30:40|54.74|52.14|54.69|52.09|54.74|52.14|54.69|52.09|0
1639085450000|2021-12-09 21:30:50|54.62|52.02|54.69|52.09|54.69|52.09|54.62|52.02|0
1639085460000|2021-12-09 21:31:00|54.65|52.05|54.65|52.05|54.65|52.05|54.62|52.02|0
1639085480000|2021-12-09 21:31:20|54.67|52.07|54.72|52.12|54.72|52.12|54.67|52.07|0
1639085490000|2021-12-09 21:31:30|54.75|52.15|54.69|52.09|54.75|52.15|54.69|52.09|0
1639085500000|2021-12-09 21:31:40|54.65|52.05|54.62|52.02|54.65|52.05|54.62|52.02|0
1639085520000|2021-12-09 21:32:00|54.65|52.05|54.72|52.12|54.72|52.12|54.63|52.03|0
1639085530000|2021-12-09 21:32:10|54.68|52.08|54.75|52.15|54.75|52.15|54.68|52.08|0
1639085540000|2021-12-09 21:32:20|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639085550000|2021-12-09 21:32:30|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1639085560000|2021-12-09 21:32:40|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639085580000|2021-12-09 21:33:00|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639085590000|2021-12-09 21:33:10|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639085610000|2021-12-09 21:33:30|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1639085620000|2021-12-09 21:33:40|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1639085630000|2021-12-09 21:33:50|54.68|52.08|54.68|52.08|54.68|52.08|54.65|52.05|0
1639085640000|2021-12-09 21:34:00|54.7|52.1|54.68|52.08|54.7|52.1|54.68|52.08|0
1639085650000|2021-12-09 21:34:10|54.75|52.15|54.79|52.19|54.82|52.22|54.75|52.15|0
1639085660000|2021-12-09 21:34:20|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1639085670000|2021-12-09 21:34:30|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639085680000|2021-12-09 21:34:40|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639085700000|2021-12-09 21:35:00|54.89|52.29|54.86|52.26|54.89|52.29|54.86|52.26|0
1639085720000|2021-12-09 21:35:20|54.89|52.29|54.86|52.26|54.89|52.29|54.86|52.26|0
1639085750000|2021-12-09 21:35:50|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639085760000|2021-12-09 21:36:00|54.82|52.22|54.82|52.22|54.82|52.22|54.79|52.19|0
1639085820000|2021-12-09 21:37:00|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639085830000|2021-12-09 21:37:10|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1639085840000|2021-12-09 21:37:20|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639085860000|2021-12-09 21:37:40|54.79|52.19|54.82|52.22|54.82|52.22|54.79|52.19|0
1639085870000|2021-12-09 21:37:50|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639085890000|2021-12-09 21:38:10|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1639085900000|2021-12-09 21:38:20|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639085920000|2021-12-09 21:38:40|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639085950000|2021-12-09 21:39:10|54.85|52.25|54.87|52.27|54.87|52.27|54.85|52.25|0
1639085960000|2021-12-09 21:39:20|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639086010000|2021-12-09 21:40:10|54.75|52.15|54.75|52.15|54.75|52.15|54.72|52.12|0
1639086030000|2021-12-09 21:40:30|54.72|52.12|54.75|52.15|54.75|52.15|54.71|52.11|0
1639086040000|2021-12-09 21:40:40|54.78|52.18|54.82|52.22|54.82|52.22|54.78|52.18|0
1639086050000|2021-12-09 21:40:50|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639086060000|2021-12-09 21:41:00|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639086140000|2021-12-09 21:42:20|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639086170000|2021-12-09 21:42:50|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639086180000|2021-12-09 21:43:00|54.82|52.22|54.85|52.25|54.85|52.25|54.82|52.22|0
1639086250000|2021-12-09 21:44:10|54.89|52.29|54.89|52.29|54.89|52.29|54.85|52.25|0
1639086260000|2021-12-09 21:44:20|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639086270000|2021-12-09 21:44:30|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639086300000|2021-12-09 21:45:00|54.85|52.25|54.89|52.29|54.89|52.29|54.85|52.25|0
1639086330000|2021-12-09 21:45:30|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639086350000|2021-12-09 21:45:50|54.89|52.29|54.92|52.32|54.92|52.32|54.89|52.29|0
1639086360000|2021-12-09 21:46:00|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639086370000|2021-12-09 21:46:10|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1639086380000|2021-12-09 21:46:20|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639086390000|2021-12-09 21:46:30|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1639086530000|2021-12-09 21:48:50|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1639086540000|2021-12-09 21:49:00|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639086550000|2021-12-09 21:49:10|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1639086560000|2021-12-09 21:49:20|54.85|52.25|54.71|52.11|54.85|52.25|54.71|52.11|0
1639086570000|2021-12-09 21:49:30|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1639086580000|2021-12-09 21:49:40|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639086590000|2021-12-09 21:49:50|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1639086630000|2021-12-09 21:50:30|54.64|52.04|54.71|52.11|54.71|52.11|54.64|52.04|0
1639086660000|2021-12-09 21:51:00|54.67|52.07|54.64|52.04|54.67|52.07|54.64|52.04|0
1639086700000|2021-12-09 21:51:40|54.66|52.06|54.64|52.04|54.66|52.06|54.64|52.04|0
1639086740000|2021-12-09 21:52:20|54.6|52|54.6|52|54.6|52|54.6|52|0
1639086830000|2021-12-09 21:53:50|54.67|52.07|54.64|52.04|54.67|52.07|54.62|52.02|0
1639086850000|2021-12-09 21:54:10|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1639086860000|2021-12-09 21:54:20|54.66|52.06|54.6|52|54.66|52.06|54.6|52|0
1639086870000|2021-12-09 21:54:30|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639086900000|2021-12-09 21:55:00|54.6|52|54.66|52.06|54.66|52.06|54.6|52|0
1639086910000|2021-12-09 21:55:10|54.64|52.04|54.67|52.07|54.67|52.07|54.64|52.04|0
1639086920000|2021-12-09 21:55:20|54.66|52.06|54.64|52.04|54.66|52.06|54.64|52.04|0
1639086950000|2021-12-09 21:55:50|54.62|52.02|54.6|52|54.62|52.02|54.6|52|0
1639087010000|2021-12-09 21:56:50|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639087050000|2021-12-09 21:57:30|54.6|52|54.6|52|54.6|52|54.6|52|0
1639087110000|2021-12-09 21:58:30|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639087150000|2021-12-09 21:59:10|54.6|52|54.6|52|54.6|52|54.6|52|0
1639087180000|2021-12-09 21:59:40|54.62|52.02|54.6|52|54.62|52.02|54.6|52|0
1639087190000|2021-12-09 21:59:50|54.62|52.02|54.65|52.05|54.65|52.05|54.62|52.02|0
1639087200000|2021-12-09 22:00:00|54.62|52.02|54.65|52.05|54.65|52.05|54.62|52.02|0
1639087210000|2021-12-09 22:00:10|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639087230000|2021-12-09 22:00:30|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1639087240000|2021-12-09 22:00:40|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639087250000|2021-12-09 22:00:50|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1639087270000|2021-12-09 22:01:10|54.59|51.99|54.6|52|54.6|52|54.59|51.99|0
1639087280000|2021-12-09 22:01:20|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1639087340000|2021-12-09 22:02:20|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639087360000|2021-12-09 22:02:40|54.65|52.05|54.65|52.05|54.65|52.05|54.65|52.05|0
1639087410000|2021-12-09 22:03:30|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639087500000|2021-12-09 22:05:00|54.65|52.05|54.64|52.04|54.65|52.05|54.64|52.04|0
1639087520000|2021-12-09 22:05:20|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639087530000|2021-12-09 22:05:30|54.64|52.04|54.63|52.03|54.64|52.04|54.62|52.02|0
1639087550000|2021-12-09 22:05:50|54.64|52.04|54.63|52.03|54.64|52.04|54.63|52.03|0
1639087560000|2021-12-09 22:06:00|54.62|52.02|54.63|52.03|54.63|52.03|54.62|52.02|0
1639087580000|2021-12-09 22:06:20|54.62|52.02|54.61|52.01|54.63|52.03|54.61|52.01|0
1639087670000|2021-12-09 22:07:50|54.65|52.05|54.61|52.01|54.65|52.05|54.61|52.01|0
1639087690000|2021-12-09 22:08:10|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639087790000|2021-12-09 22:09:50|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1639087820000|2021-12-09 22:10:20|54.62|52.02|54.58|51.98|54.62|52.02|54.58|51.98|0
1639087830000|2021-12-09 22:10:30|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639087850000|2021-12-09 22:10:50|54.61|52.01|54.52|51.92|54.61|52.01|54.52|51.92|0
1639087870000|2021-12-09 22:11:10|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639087880000|2021-12-09 22:11:20|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1639087890000|2021-12-09 22:11:30|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639087900000|2021-12-09 22:11:40|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639087920000|2021-12-09 22:12:00|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639087930000|2021-12-09 22:12:10|54.5|51.9|54.47|51.87|54.5|51.9|54.47|51.87|0
1639087940000|2021-12-09 22:12:20|54.46|51.86|54.44|51.84|54.46|51.86|54.44|51.84|0
1639087950000|2021-12-09 22:12:30|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639087960000|2021-12-09 22:12:40|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1639087970000|2021-12-09 22:12:50|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639087990000|2021-12-09 22:13:10|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639088040000|2021-12-09 22:14:00|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1639088060000|2021-12-09 22:14:20|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639088070000|2021-12-09 22:14:30|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1639088110000|2021-12-09 22:15:10|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639088120000|2021-12-09 22:15:20|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1639088150000|2021-12-09 22:15:50|54.49|51.89|54.5|51.9|54.5|51.9|54.49|51.89|0
1639088180000|2021-12-09 22:16:20|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639088190000|2021-12-09 22:16:30|54.5|51.9|54.49|51.89|54.5|51.9|54.49|51.89|0
1639088210000|2021-12-09 22:16:50|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1639088330000|2021-12-09 22:18:50|54.51|51.91|54.5|51.9|54.51|51.91|54.5|51.9|0
1639088390000|2021-12-09 22:19:50|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639088460000|2021-12-09 22:21:00|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1639088470000|2021-12-09 22:21:10|54.49|51.89|54.47|51.87|54.49|51.89|54.47|51.87|0
1639088480000|2021-12-09 22:21:20|54.48|51.88|54.47|51.87|54.48|51.88|54.47|51.87|0
1639088520000|2021-12-09 22:22:00|54.5|51.9|54.47|51.87|54.5|51.9|54.47|51.87|0
1639088530000|2021-12-09 22:22:10|54.48|51.88|54.46|51.86|54.48|51.88|54.46|51.86|0
1639088580000|2021-12-09 22:23:00|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1639088600000|2021-12-09 22:23:20|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1639088630000|2021-12-09 22:23:50|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1639088690000|2021-12-09 22:24:50|54.46|51.86|54.47|51.87|54.47|51.87|54.46|51.86|0
1639088790000|2021-12-09 22:26:30|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1639088800000|2021-12-09 22:26:40|54.47|51.87|54.48|51.88|54.48|51.88|54.46|51.86|0
1639088810000|2021-12-09 22:26:50|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1639088830000|2021-12-09 22:27:10|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1639088840000|2021-12-09 22:27:20|54.49|51.89|54.48|51.88|54.49|51.89|54.48|51.88|0
1639088920000|2021-12-09 22:28:40|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1639089000000|2021-12-09 22:30:00|54.48|51.88|54.47|51.87|54.48|51.88|54.47|51.87|0
1639089020000|2021-12-09 22:30:20|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1639089030000|2021-12-09 22:30:30|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1639089170000|2021-12-09 22:32:50|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1639089180000|2021-12-09 22:33:00|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1639089350000|2021-12-09 22:35:50|54.45|51.85|54.43|51.83|54.45|51.85|54.43|51.83|0
1639089410000|2021-12-09 22:36:50|54.42|51.82|54.41|51.81|54.42|51.82|54.41|51.81|0
1639089420000|2021-12-09 22:37:00|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1639089430000|2021-12-09 22:37:10|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1639089440000|2021-12-09 22:37:20|54.42|51.82|54.43|51.83|54.43|51.83|54.42|51.82|0
1639089450000|2021-12-09 22:37:30|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1639089460000|2021-12-09 22:37:40|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1639089490000|2021-12-09 22:38:10|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1639089510000|2021-12-09 22:38:30|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1639089600000|2021-12-09 22:40:00|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1639089620000|2021-12-09 22:40:20|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1639089630000|2021-12-09 22:40:30|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1639089700000|2021-12-09 22:41:40|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1639089730000|2021-12-09 22:42:10|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1639089750000|2021-12-09 22:42:30|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1639089800000|2021-12-09 22:43:20|54.44|51.84|54.42|51.82|54.44|51.84|54.42|51.82|0
1639089880000|2021-12-09 22:44:40|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1639089890000|2021-12-09 22:44:50|54.37|51.77|54.35|51.75|54.37|51.77|54.34|51.74|0
1639089900000|2021-12-09 22:45:00|54.36|51.76|54.33|51.73|54.36|51.76|54.32|51.72|0
1639089910000|2021-12-09 22:45:10|54.35|51.75|54.35|51.75|54.36|51.76|54.35|51.75|0
1639089920000|2021-12-09 22:45:20|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1639089940000|2021-12-09 22:45:40|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1639089950000|2021-12-09 22:45:50|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1639089960000|2021-12-09 22:46:00|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1639089980000|2021-12-09 22:46:20|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1639090140000|2021-12-09 22:49:00|54.38|51.78|54.36|51.76|54.38|51.78|54.36|51.76|0
1639090150000|2021-12-09 22:49:10|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1639090190000|2021-12-09 22:49:50|54.38|51.78|54.37|51.77|54.38|51.78|54.37|51.77|0
1639090240000|2021-12-09 22:50:40|54.36|51.76|54.37|51.77|54.37|51.77|54.36|51.76|0
1639090290000|2021-12-09 22:51:30|54.4|51.8|54.38|51.78|54.4|51.8|54.38|51.78|0
1639090300000|2021-12-09 22:51:40|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1639090310000|2021-12-09 22:51:50|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1639090320000|2021-12-09 22:52:00|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1639090450000|2021-12-09 22:54:10|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1639090460000|2021-12-09 22:54:20|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1639090470000|2021-12-09 22:54:30|54.39|51.79|54.41|51.81|54.41|51.81|54.39|51.79|0
1639090480000|2021-12-09 22:54:40|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1639090490000|2021-12-09 22:54:50|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1639090580000|2021-12-09 22:56:20|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1639090610000|2021-12-09 22:56:50|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1639090620000|2021-12-09 22:57:00|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1639090650000|2021-12-09 22:57:30|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1639090690000|2021-12-09 22:58:10|54.43|51.83|54.42|51.82|54.43|51.83|54.42|51.82|0
1639090770000|2021-12-09 22:59:30|54.44|51.84|54.44|51.84|54.44|51.84|54.44|51.84|0
1639090800000|2021-12-09 23:00:00|54.48|51.88|54.55|51.95|54.55|51.95|54.41|51.81|0
1639090810000|2021-12-09 23:00:10|54.53|51.93|54.52|51.92|54.55|51.95|54.52|51.92|0
1639090820000|2021-12-09 23:00:20|54.5|51.9|54.38|51.78|54.5|51.9|54.38|51.78|0
1639090830000|2021-12-09 23:00:30|54.29|51.69|54.26|51.66|54.29|51.69|54.26|51.66|0
1639090840000|2021-12-09 23:00:40|54.2|51.6|54.19|51.59|54.2|51.6|54.19|51.59|0
1639090850000|2021-12-09 23:00:50|54.2|51.6|54.26|51.66|54.26|51.66|54.2|51.6|0
1639090860000|2021-12-09 23:01:00|54.27|51.67|54.26|51.66|54.27|51.67|54.26|51.66|0
1639090870000|2021-12-09 23:01:10|54.29|51.69|54.27|51.67|54.29|51.69|54.27|51.67|0
1639090880000|2021-12-09 23:01:20|54.26|51.66|54.27|51.67|54.27|51.67|54.26|51.66|0
1639090890000|2021-12-09 23:01:30|54.26|51.66|54.22|51.62|54.26|51.66|54.22|51.62|0
1639090910000|2021-12-09 23:01:50|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1639090930000|2021-12-09 23:02:10|54.15|51.55|54.15|51.55|54.15|51.55|54.15|51.55|0
1639090940000|2021-12-09 23:02:20|54.13|51.53|54.12|51.52|54.15|51.55|54.12|51.52|0
1639090950000|2021-12-09 23:02:30|54.13|51.53|54.13|51.53|54.15|51.55|54.12|51.52|0
1639090960000|2021-12-09 23:02:40|54.12|51.52|54.12|51.52|54.12|51.52|54.12|51.52|0
1639090970000|2021-12-09 23:02:50|54.13|51.53|54.12|51.52|54.13|51.53|54.12|51.52|0
1639091000000|2021-12-09 23:03:20|54.13|51.53|54.12|51.52|54.13|51.53|54.12|51.52|0
1639091020000|2021-12-09 23:03:40|54.08|51.48|54.08|51.48|54.08|51.48|54.08|51.48|0
1639091030000|2021-12-09 23:03:50|54.1|51.5|54.08|51.48|54.1|51.5|54.08|51.48|0
1639091040000|2021-12-09 23:04:00|54.12|51.52|54.1|51.5|54.12|51.52|54.1|51.5|0
1639091050000|2021-12-09 23:04:10|54.08|51.48|54.08|51.48|54.08|51.48|54.08|51.48|0
1639091100000|2021-12-09 23:05:00|54.1|51.5|54.06|51.46|54.1|51.5|54.06|51.46|0
1639091110000|2021-12-09 23:05:10|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1639091140000|2021-12-09 23:05:40|54.06|51.46|54.06|51.46|54.06|51.46|54.05|51.45|0
1639091150000|2021-12-09 23:05:50|54.08|51.48|54.1|51.5|54.1|51.5|54.08|51.48|0
1639091160000|2021-12-09 23:06:00|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1639091170000|2021-12-09 23:06:10|54.1|51.5|54.1|51.5|54.11|51.51|54.1|51.5|0
1639091180000|2021-12-09 23:06:20|54.08|51.48|54.08|51.48|54.08|51.48|54.08|51.48|0
1639091200000|2021-12-09 23:06:40|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1639091220000|2021-12-09 23:07:00|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1639091230000|2021-12-09 23:07:10|54.08|51.48|54.08|51.48|54.08|51.48|54.06|51.46|0
1639091260000|2021-12-09 23:07:40|54.05|51.45|54.01|51.41|54.05|51.45|54.01|51.41|0
1639091270000|2021-12-09 23:07:50|54.03|51.43|54.01|51.41|54.03|51.43|54.01|51.41|0
1639091290000|2021-12-09 23:08:10|54.04|51.44|54.03|51.43|54.04|51.44|54.03|51.43|0
1639091300000|2021-12-09 23:08:20|54.01|51.41|53.98|51.38|54.01|51.41|53.98|51.38|0
1639091310000|2021-12-09 23:08:30|53.94|51.34|53.93|51.33|53.94|51.34|53.93|51.33|0
1639091320000|2021-12-09 23:08:40|53.94|51.34|53.94|51.34|53.94|51.34|53.93|51.33|0
1639091340000|2021-12-09 23:09:00|53.93|51.33|53.94|51.34|53.94|51.34|53.93|51.33|0
1639091360000|2021-12-09 23:09:20|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639091370000|2021-12-09 23:09:30|53.91|51.31|53.94|51.34|53.94|51.34|53.91|51.31|0
1639091380000|2021-12-09 23:09:40|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639091400000|2021-12-09 23:10:00|53.91|51.31|53.94|51.34|53.94|51.34|53.91|51.31|0
1639091410000|2021-12-09 23:10:10|53.98|51.38|53.96|51.36|53.98|51.38|53.96|51.36|0
1639091420000|2021-12-09 23:10:20|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639091450000|2021-12-09 23:10:50|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639091470000|2021-12-09 23:11:10|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1639091500000|2021-12-09 23:11:40|54.01|51.41|53.97|51.37|54.01|51.41|53.97|51.37|0
1639091510000|2021-12-09 23:11:50|53.99|51.39|53.97|51.37|53.99|51.39|53.97|51.37|0
1639091550000|2021-12-09 23:12:30|53.99|51.39|53.97|51.37|53.99|51.39|53.97|51.37|0
1639091560000|2021-12-09 23:12:40|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639091580000|2021-12-09 23:13:00|53.94|51.34|53.97|51.37|53.97|51.37|53.94|51.34|0
1639091600000|2021-12-09 23:13:20|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639091610000|2021-12-09 23:13:30|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1639091640000|2021-12-09 23:14:00|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639091650000|2021-12-09 23:14:10|53.96|51.36|53.97|51.37|53.97|51.37|53.96|51.36|0
1639091680000|2021-12-09 23:14:40|53.92|51.32|53.9|51.3|53.92|51.32|53.9|51.3|0
1639091690000|2021-12-09 23:14:50|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639091750000|2021-12-09 23:15:50|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639091760000|2021-12-09 23:16:00|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639091770000|2021-12-09 23:16:10|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639091810000|2021-12-09 23:16:50|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1639091820000|2021-12-09 23:17:00|53.83|51.23|53.87|51.27|53.87|51.27|53.83|51.23|0
1639091830000|2021-12-09 23:17:10|53.83|51.23|53.83|51.23|53.85|51.25|53.83|51.23|0
1639091840000|2021-12-09 23:17:20|53.82|51.22|53.8|51.2|53.82|51.22|53.8|51.2|0
1639091850000|2021-12-09 23:17:30|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1639091940000|2021-12-09 23:19:00|53.9|51.3|53.89|51.29|53.9|51.3|53.89|51.29|0
1639091950000|2021-12-09 23:19:10|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1639091970000|2021-12-09 23:19:30|54|51.4|54|51.4|54|51.4|54|51.4|0
1639092000000|2021-12-09 23:20:00|54.02|51.42|53.94|51.34|54.02|51.42|53.94|51.34|0
1639092010000|2021-12-09 23:20:10|53.99|51.39|54|51.4|54|51.4|53.99|51.39|0
1639092060000|2021-12-09 23:21:00|54.04|51.44|54.06|51.46|54.06|51.46|54.04|51.44|0
1639092070000|2021-12-09 23:21:10|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639092080000|2021-12-09 23:21:20|54.06|51.46|54.06|51.46|54.06|51.46|54.06|51.46|0
1639092090000|2021-12-09 23:21:30|54.07|51.47|54.06|51.46|54.07|51.47|54.06|51.46|0
1639092100000|2021-12-09 23:21:40|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639092110000|2021-12-09 23:21:50|54.06|51.46|54.07|51.47|54.07|51.47|54.06|51.46|0
1639092120000|2021-12-09 23:22:00|54.06|51.46|54.07|51.47|54.07|51.47|54.04|51.44|0
1639092130000|2021-12-09 23:22:10|54.04|51.44|54.06|51.46|54.06|51.46|54.04|51.44|0
1639092140000|2021-12-09 23:22:20|54.07|51.47|54.06|51.46|54.07|51.47|54.06|51.46|0
1639092150000|2021-12-09 23:22:30|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639092190000|2021-12-09 23:23:10|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1639092200000|2021-12-09 23:23:20|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639092210000|2021-12-09 23:23:30|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1639092220000|2021-12-09 23:23:40|54.04|51.44|54.11|51.51|54.11|51.51|54.04|51.44|0
1639092230000|2021-12-09 23:23:50|54.07|51.47|54.05|51.45|54.07|51.47|54.05|51.45|0
1639092240000|2021-12-09 23:24:00|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1639092250000|2021-12-09 23:24:10|54.05|51.45|54.04|51.44|54.05|51.45|54.04|51.44|0
1639092260000|2021-12-09 23:24:20|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639092270000|2021-12-09 23:24:30|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1639092280000|2021-12-09 23:24:40|54.07|51.47|54.05|51.45|54.07|51.47|54.05|51.45|0
1639092290000|2021-12-09 23:24:50|54.04|51.44|54.07|51.47|54.07|51.47|54.04|51.44|0
1639092300000|2021-12-09 23:25:00|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1639092320000|2021-12-09 23:25:20|54.07|51.47|54.05|51.45|54.07|51.47|54.05|51.45|0
1639092330000|2021-12-09 23:25:30|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1639092340000|2021-12-09 23:25:40|54.02|51.42|54.04|51.44|54.04|51.44|54.02|51.42|0
1639092350000|2021-12-09 23:25:50|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1639092360000|2021-12-09 23:26:00|54.04|51.44|54.04|51.44|54.05|51.45|54.04|51.44|0
1639092390000|2021-12-09 23:26:30|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1639092420000|2021-12-09 23:27:00|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1639092430000|2021-12-09 23:27:10|54.05|51.45|54.05|51.45|54.05|51.45|54.03|51.43|0
1639092440000|2021-12-09 23:27:20|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639092450000|2021-12-09 23:27:30|54.1|51.5|54.09|51.49|54.1|51.5|54.09|51.49|0
1639092460000|2021-12-09 23:27:40|54.1|51.5|54.14|51.54|54.14|51.54|54.1|51.5|0
1639092470000|2021-12-09 23:27:50|54.16|51.56|54.14|51.54|54.16|51.56|54.14|51.54|0
1639092480000|2021-12-09 23:28:00|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1639092500000|2021-12-09 23:28:20|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639092510000|2021-12-09 23:28:30|54.09|51.49|54.09|51.49|54.09|51.49|54.07|51.47|0
1639092520000|2021-12-09 23:28:40|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1639092540000|2021-12-09 23:29:00|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639092550000|2021-12-09 23:29:10|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1639092570000|2021-12-09 23:29:30|54|51.4|54.07|51.47|54.07|51.47|54|51.4|0
1639092580000|2021-12-09 23:29:40|54.05|51.45|54.03|51.43|54.05|51.45|54.03|51.43|0
1639092600000|2021-12-09 23:30:00|54.02|51.42|54|51.4|54.02|51.42|54|51.4|0
1639092610000|2021-12-09 23:30:10|53.98|51.38|54|51.4|54|51.4|53.96|51.36|0
1639092620000|2021-12-09 23:30:20|53.98|51.38|54|51.4|54|51.4|53.96|51.36|0
1639092650000|2021-12-09 23:30:50|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639092660000|2021-12-09 23:31:00|53.95|51.35|53.96|51.36|53.96|51.36|53.95|51.35|0
1639092670000|2021-12-09 23:31:10|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639092680000|2021-12-09 23:31:20|53.93|51.33|53.9|51.3|53.93|51.33|53.9|51.3|0
1639092690000|2021-12-09 23:31:30|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639092710000|2021-12-09 23:31:50|53.84|51.24|53.83|51.23|53.84|51.24|53.83|51.23|0
1639092720000|2021-12-09 23:32:00|53.76|51.16|53.76|51.16|53.76|51.16|53.76|51.16|0
1639092750000|2021-12-09 23:32:30|53.72|51.12|53.72|51.12|53.72|51.12|53.69|51.09|0
1639092760000|2021-12-09 23:32:40|53.76|51.16|53.76|51.16|53.76|51.16|53.74|51.14|0
1639092770000|2021-12-09 23:32:50|53.74|51.14|53.74|51.14|53.74|51.14|53.74|51.14|0
1639092780000|2021-12-09 23:33:00|53.72|51.12|53.76|51.16|53.76|51.16|53.72|51.12|0
1639092810000|2021-12-09 23:33:30|53.72|51.12|53.72|51.12|53.72|51.12|53.72|51.12|0
1639092840000|2021-12-09 23:34:00|53.69|51.09|53.72|51.12|53.72|51.12|53.69|51.09|0
1639092850000|2021-12-09 23:34:10|53.71|51.11|53.72|51.12|53.72|51.12|53.71|51.11|0
1639092870000|2021-12-09 23:34:30|53.74|51.14|53.74|51.14|53.74|51.14|53.74|51.14|0
1639092880000|2021-12-09 23:34:40|53.72|51.12|53.72|51.12|53.72|51.12|53.72|51.12|0
1639092890000|2021-12-09 23:34:50|53.74|51.14|53.74|51.14|53.74|51.14|53.74|51.14|0
1639092900000|2021-12-09 23:35:00|53.76|51.16|53.72|51.12|53.76|51.16|53.72|51.12|0
1639092930000|2021-12-09 23:35:30|53.74|51.14|53.76|51.16|53.76|51.16|53.74|51.14|0
1639092940000|2021-12-09 23:35:40|53.74|51.14|53.76|51.16|53.76|51.16|53.74|51.14|0
1639092950000|2021-12-09 23:35:50|53.74|51.14|53.72|51.12|53.74|51.14|53.72|51.12|0
1639092970000|2021-12-09 23:36:10|53.7|51.1|53.7|51.1|53.7|51.1|53.7|51.1|0
1639092980000|2021-12-09 23:36:20|53.72|51.12|53.72|51.12|53.72|51.12|53.72|51.12|0
1639092990000|2021-12-09 23:36:30|53.69|51.09|53.69|51.09|53.69|51.09|53.69|51.09|0
1639093020000|2021-12-09 23:37:00|53.72|51.12|53.72|51.12|53.72|51.12|53.69|51.09|0
1639093030000|2021-12-09 23:37:10|53.7|51.1|53.69|51.09|53.7|51.1|53.69|51.09|0
1639093050000|2021-12-09 23:37:30|53.65|51.05|53.65|51.05|53.65|51.05|53.65|51.05|0
1639093060000|2021-12-09 23:37:40|53.69|51.09|53.72|51.12|53.72|51.12|53.69|51.09|0
1639093070000|2021-12-09 23:37:50|53.7|51.1|53.7|51.1|53.7|51.1|53.7|51.1|0
1639093080000|2021-12-09 23:38:00|53.72|51.12|53.7|51.1|53.72|51.12|53.69|51.09|0
1639093090000|2021-12-09 23:38:10|53.72|51.12|53.72|51.12|53.74|51.14|53.72|51.12|0
1639093110000|2021-12-09 23:38:30|53.69|51.09|53.69|51.09|53.69|51.09|53.69|51.09|0
1639093120000|2021-12-09 23:38:40|53.67|51.07|53.67|51.07|53.67|51.07|53.67|51.07|0
1639093130000|2021-12-09 23:38:50|53.65|51.05|53.65|51.05|53.65|51.05|53.65|51.05|0
1639093140000|2021-12-09 23:39:00|53.7|51.1|53.67|51.07|53.72|51.12|53.67|51.07|0
1639093150000|2021-12-09 23:39:10|53.65|51.05|53.65|51.05|53.65|51.05|53.65|51.05|0
1639093160000|2021-12-09 23:39:20|53.67|51.07|53.65|51.05|53.67|51.07|53.65|51.05|0
1639093170000|2021-12-09 23:39:30|53.67|51.07|53.69|51.09|53.69|51.09|53.67|51.07|0
1639093200000|2021-12-09 23:40:00|53.68|51.08|53.68|51.08|53.68|51.08|53.68|51.08|0
1639093240000|2021-12-09 23:40:40|53.72|51.12|53.72|51.12|53.72|51.12|53.72|51.12|0
1639093250000|2021-12-09 23:40:50|53.68|51.08|53.68|51.08|53.68|51.08|53.68|51.08|0
1639093260000|2021-12-09 23:41:00|53.7|51.1|53.72|51.12|53.72|51.12|53.7|51.1|0
1639093270000|2021-12-09 23:41:10|53.68|51.08|53.7|51.1|53.7|51.1|53.68|51.08|0
1639093280000|2021-12-09 23:41:20|53.68|51.08|53.68|51.08|53.68|51.08|53.67|51.07|0
1639093290000|2021-12-09 23:41:30|53.67|51.07|53.72|51.12|53.72|51.12|53.67|51.07|0
1639093300000|2021-12-09 23:41:40|53.7|51.1|53.7|51.1|53.7|51.1|53.7|51.1|0
1639093310000|2021-12-09 23:41:50|53.68|51.08|53.68|51.08|53.68|51.08|53.68|51.08|0
1639093320000|2021-12-09 23:42:00|53.65|51.05|53.67|51.07|53.67|51.07|53.65|51.05|0
1639093330000|2021-12-09 23:42:10|53.65|51.05|53.65|51.05|53.65|51.05|53.65|51.05|0
1639093340000|2021-12-09 23:42:20|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639093350000|2021-12-09 23:42:30|53.65|51.05|53.65|51.05|53.65|51.05|53.65|51.05|0
1639093360000|2021-12-09 23:42:40|53.67|51.07|53.72|51.12|53.72|51.12|53.67|51.07|0
1639093370000|2021-12-09 23:42:50|53.7|51.1|53.68|51.08|53.7|51.1|53.68|51.08|0
1639093420000|2021-12-09 23:43:40|53.72|51.12|53.72|51.12|53.72|51.12|53.72|51.12|0
1639093450000|2021-12-09 23:44:10|53.68|51.08|53.68|51.08|53.68|51.08|53.68|51.08|0
1639093470000|2021-12-09 23:44:30|53.72|51.12|53.73|51.13|53.73|51.13|53.72|51.12|0
1639093480000|2021-12-09 23:44:40|53.72|51.12|53.72|51.12|53.72|51.12|53.72|51.12|0
1639093520000|2021-12-09 23:45:20|53.73|51.13|53.72|51.12|53.73|51.13|53.72|51.12|0
1639093530000|2021-12-09 23:45:30|53.75|51.15|53.75|51.15|53.75|51.15|53.75|51.15|0
1639093540000|2021-12-09 23:45:40|53.82|51.22|53.78|51.18|53.82|51.22|53.78|51.18|0
1639093550000|2021-12-09 23:45:50|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639093560000|2021-12-09 23:46:00|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639093570000|2021-12-09 23:46:10|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639093580000|2021-12-09 23:46:20|53.78|51.18|53.75|51.15|53.78|51.18|53.75|51.15|0
1639093590000|2021-12-09 23:46:30|53.78|51.18|53.72|51.12|53.78|51.18|53.72|51.12|0
1639093600000|2021-12-09 23:46:40|53.75|51.15|53.75|51.15|53.75|51.15|53.75|51.15|0
1639093610000|2021-12-09 23:46:50|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639093620000|2021-12-09 23:47:00|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639093630000|2021-12-09 23:47:10|53.78|51.18|53.78|51.18|53.82|51.22|53.78|51.18|0
1639093640000|2021-12-09 23:47:20|53.82|51.22|53.78|51.18|53.82|51.22|53.78|51.18|0
1639093650000|2021-12-09 23:47:30|53.75|51.15|53.75|51.15|53.75|51.15|53.75|51.15|0
1639093670000|2021-12-09 23:47:50|53.78|51.18|53.82|51.22|53.82|51.22|53.78|51.18|0
1639093700000|2021-12-09 23:48:20|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639093710000|2021-12-09 23:48:30|53.8|51.2|53.82|51.22|53.82|51.22|53.8|51.2|0
1639093720000|2021-12-09 23:48:40|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639093730000|2021-12-09 23:48:50|53.8|51.2|53.8|51.2|53.82|51.22|53.8|51.2|0
1639093740000|2021-12-09 23:49:00|53.78|51.18|53.82|51.22|53.82|51.22|53.78|51.18|0
1639093750000|2021-12-09 23:49:10|53.78|51.18|53.8|51.2|53.8|51.2|53.78|51.18|0
1639093760000|2021-12-09 23:49:20|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639093770000|2021-12-09 23:49:30|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639093790000|2021-12-09 23:49:50|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639093800000|2021-12-09 23:50:00|53.9|51.3|53.88|51.28|53.92|51.32|53.88|51.28|0
1639093810000|2021-12-09 23:50:10|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639093820000|2021-12-09 23:50:20|53.94|51.34|53.92|51.32|53.94|51.34|53.92|51.32|0
1639093830000|2021-12-09 23:50:30|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639093840000|2021-12-09 23:50:40|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639093880000|2021-12-09 23:51:20|53.88|51.28|53.85|51.25|53.88|51.28|53.85|51.25|0
1639093890000|2021-12-09 23:51:30|53.8|51.2|53.82|51.22|53.82|51.22|53.8|51.2|0
1639093900000|2021-12-09 23:51:40|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639093910000|2021-12-09 23:51:50|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639093950000|2021-12-09 23:52:30|53.81|51.21|53.8|51.2|53.81|51.21|53.8|51.2|0
1639093960000|2021-12-09 23:52:40|53.78|51.18|53.81|51.21|53.81|51.21|53.78|51.18|0
1639093970000|2021-12-09 23:52:50|53.8|51.2|53.78|51.18|53.8|51.2|53.78|51.18|0
1639094000000|2021-12-09 23:53:20|53.8|51.2|53.78|51.18|53.8|51.2|53.78|51.18|0
1639094040000|2021-12-09 23:54:00|53.8|51.2|53.81|51.21|53.81|51.21|53.8|51.2|0
1639094060000|2021-12-09 23:54:20|53.83|51.23|53.88|51.28|53.88|51.28|53.83|51.23|0
1639094070000|2021-12-09 23:54:30|53.87|51.27|53.92|51.32|53.92|51.32|53.87|51.27|0
1639094080000|2021-12-09 23:54:40|53.88|51.28|53.95|51.35|53.95|51.35|53.88|51.28|0
1639094090000|2021-12-09 23:54:50|53.92|51.32|53.92|51.32|53.92|51.32|53.9|51.3|0
1639094100000|2021-12-09 23:55:00|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639094110000|2021-12-09 23:55:10|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639094170000|2021-12-09 23:56:10|53.83|51.23|53.81|51.21|53.83|51.23|53.81|51.21|0
1639094180000|2021-12-09 23:56:20|53.8|51.2|53.85|51.25|53.85|51.25|53.8|51.2|0
1639094190000|2021-12-09 23:56:30|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639094200000|2021-12-09 23:56:40|53.88|51.28|53.8|51.2|53.88|51.28|53.8|51.2|0
1639094210000|2021-12-09 23:56:50|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639094220000|2021-12-09 23:57:00|53.83|51.23|53.83|51.23|53.85|51.25|53.83|51.23|0
1639094230000|2021-12-09 23:57:10|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639094240000|2021-12-09 23:57:20|53.83|51.23|53.85|51.25|53.85|51.25|53.81|51.21|0
1639094250000|2021-12-09 23:57:30|53.86|51.26|53.88|51.28|53.88|51.28|53.85|51.25|0
1639094260000|2021-12-09 23:57:40|53.9|51.3|53.91|51.31|53.91|51.31|53.88|51.28|0
1639094270000|2021-12-09 23:57:50|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639094280000|2021-12-09 23:58:00|53.93|51.33|53.91|51.31|53.93|51.33|53.91|51.31|0
1639094290000|2021-12-09 23:58:10|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639094300000|2021-12-09 23:58:20|53.91|51.31|53.91|51.31|53.91|51.31|53.9|51.3|0
1639094320000|2021-12-09 23:58:40|53.9|51.3|53.9|51.3|53.91|51.31|53.9|51.3|0
1639094330000|2021-12-09 23:58:50|53.88|51.28|53.91|51.31|53.91|51.31|53.88|51.28|0
1639094360000|2021-12-09 23:59:20|53.95|51.35|53.91|51.31|53.95|51.35|53.91|51.31|0
1639094370000|2021-12-09 23:59:30|53.93|51.33|53.98|51.38|53.98|51.38|53.93|51.33|0
1639094380000|2021-12-09 23:59:40|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1639094390000|2021-12-09 23:59:50|53.98|51.38|54.02|51.42|54.02|51.42|53.98|51.38|0
1639094400000|2021-12-10 00:00:00|53.95|51.35|53.83|51.23|53.95|51.35|53.83|51.23|0
1639094410000|2021-12-10 00:00:10|53.81|51.21|53.91|51.31|53.91|51.31|53.81|51.21|0
1639094420000|2021-12-10 00:00:20|53.95|51.35|54.02|51.42|54.02|51.42|53.95|51.35|0
1639094430000|2021-12-10 00:00:30|54.05|51.45|53.98|51.38|54.05|51.45|53.98|51.38|0
1639094440000|2021-12-10 00:00:40|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639094450000|2021-12-10 00:00:50|53.97|51.37|54|51.4|54|51.4|53.97|51.37|0
1639094460000|2021-12-10 00:01:00|54.02|51.42|53.98|51.38|54.02|51.42|53.98|51.38|0
1639094470000|2021-12-10 00:01:10|53.95|51.35|53.98|51.38|53.98|51.38|53.95|51.35|0
1639094480000|2021-12-10 00:01:20|53.97|51.37|54.02|51.42|54.02|51.42|53.97|51.37|0
1639094490000|2021-12-10 00:01:30|54.03|51.43|54.02|51.42|54.03|51.43|54.02|51.42|0
1639094500000|2021-12-10 00:01:40|53.98|51.38|53.96|51.36|53.98|51.38|53.95|51.35|0
1639094510000|2021-12-10 00:01:50|53.98|51.38|54.02|51.42|54.02|51.42|53.98|51.38|0
1639094520000|2021-12-10 00:02:00|54.05|51.45|54.08|51.48|54.08|51.48|54.05|51.45|0
1639094530000|2021-12-10 00:02:10|54.03|51.43|54.05|51.45|54.05|51.45|54.02|51.42|0
1639094540000|2021-12-10 00:02:20|54.08|51.48|54.02|51.42|54.08|51.48|54.02|51.42|0
1639094550000|2021-12-10 00:02:30|54|51.4|53.98|51.38|54|51.4|53.95|51.35|0
1639094560000|2021-12-10 00:02:40|54.02|51.42|54.05|51.45|54.08|51.48|54.02|51.42|0
1639094570000|2021-12-10 00:02:50|54.07|51.47|54.08|51.48|54.08|51.48|54.07|51.47|0
1639094580000|2021-12-10 00:03:00|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1639094590000|2021-12-10 00:03:10|54.08|51.48|54.07|51.47|54.08|51.48|54.07|51.47|0
1639094600000|2021-12-10 00:03:20|54.03|51.43|54.05|51.45|54.05|51.45|54.03|51.43|0
1639094610000|2021-12-10 00:03:30|54.08|51.48|54.08|51.48|54.08|51.48|54.08|51.48|0
1639094620000|2021-12-10 00:03:40|54.12|51.52|54.12|51.52|54.12|51.52|54.12|51.52|0
1639094630000|2021-12-10 00:03:50|54.15|51.55|54.26|51.66|54.26|51.66|54.15|51.55|0
1639094640000|2021-12-10 00:04:00|54.29|51.69|54.29|51.69|54.29|51.69|54.26|51.66|0
1639094650000|2021-12-10 00:04:10|54.26|51.66|54.22|51.62|54.29|51.69|54.22|51.62|0
1639094660000|2021-12-10 00:04:20|54.2|51.6|54.19|51.59|54.2|51.6|54.19|51.59|0
1639094670000|2021-12-10 00:04:30|54.22|51.62|54.26|51.66|54.26|51.66|54.19|51.59|0
1639094680000|2021-12-10 00:04:40|54.22|51.62|54.24|51.64|54.24|51.64|54.22|51.62|0
1639094690000|2021-12-10 00:04:50|54.26|51.66|54.22|51.62|54.26|51.66|54.22|51.62|0
1639094700000|2021-12-10 00:05:00|54.19|51.59|54.12|51.52|54.19|51.59|54.12|51.52|0
1639094710000|2021-12-10 00:05:10|54.08|51.48|54.12|51.52|54.12|51.52|54.08|51.48|0
1639094720000|2021-12-10 00:05:20|54.08|51.48|54.12|51.52|54.12|51.52|54.08|51.48|0
1639094730000|2021-12-10 00:05:30|54.15|51.55|54.19|51.59|54.19|51.59|54.15|51.55|0
1639094760000|2021-12-10 00:06:00|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639094770000|2021-12-10 00:06:10|54.19|51.59|54.22|51.62|54.22|51.62|54.19|51.59|0
1639094780000|2021-12-10 00:06:20|54.19|51.59|54.19|51.59|54.19|51.59|54.15|51.55|0
1639094790000|2021-12-10 00:06:30|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639094800000|2021-12-10 00:06:40|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639094810000|2021-12-10 00:06:50|54.22|51.62|54.18|51.58|54.22|51.62|54.18|51.58|0
1639094820000|2021-12-10 00:07:00|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639094830000|2021-12-10 00:07:10|54.25|51.65|54.29|51.69|54.29|51.69|54.25|51.65|0
1639094840000|2021-12-10 00:07:20|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1639094850000|2021-12-10 00:07:30|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1639094860000|2021-12-10 00:07:40|54.27|51.67|54.29|51.69|54.29|51.69|54.27|51.67|0
1639094870000|2021-12-10 00:07:50|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1639094880000|2021-12-10 00:08:00|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1639094890000|2021-12-10 00:08:10|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1639094900000|2021-12-10 00:08:20|54.29|51.69|54.29|51.69|54.29|51.69|54.27|51.67|0
1639094910000|2021-12-10 00:08:30|54.32|51.72|54.32|51.72|54.36|51.76|54.32|51.72|0
1639094920000|2021-12-10 00:08:40|54.29|51.69|54.36|51.76|54.36|51.76|54.29|51.69|0
1639094930000|2021-12-10 00:08:50|54.39|51.79|54.43|51.83|54.43|51.83|54.39|51.79|0
1639094940000|2021-12-10 00:09:00|54.39|51.79|54.43|51.83|54.43|51.83|54.39|51.79|0
1639094950000|2021-12-10 00:09:10|54.41|51.81|54.43|51.83|54.43|51.83|54.41|51.81|0
1639094970000|2021-12-10 00:09:30|54.39|51.79|54.39|51.79|54.39|51.79|54.39|51.79|0
1639094980000|2021-12-10 00:09:40|54.32|51.72|54.32|51.72|54.32|51.72|54.32|51.72|0
1639094990000|2021-12-10 00:09:50|54.36|51.76|54.3|51.7|54.36|51.76|54.29|51.69|0
1639095000000|2021-12-10 00:10:00|54.29|51.69|54.22|51.62|54.29|51.69|54.22|51.62|0
1639095010000|2021-12-10 00:10:10|54.18|51.58|54.18|51.58|54.22|51.62|54.18|51.58|0
1639095020000|2021-12-10 00:10:20|54.17|51.57|54.15|51.55|54.18|51.58|54.15|51.55|0
1639095030000|2021-12-10 00:10:30|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1639095050000|2021-12-10 00:10:50|54.08|51.48|54.08|51.48|54.08|51.48|54.08|51.48|0
1639095060000|2021-12-10 00:11:00|54.05|51.45|54.08|51.48|54.08|51.48|54.05|51.45|0
1639095070000|2021-12-10 00:11:10|54.06|51.46|54.11|51.51|54.11|51.51|54.04|51.44|0
1639095080000|2021-12-10 00:11:20|54.08|51.48|54.04|51.44|54.08|51.48|54.04|51.44|0
1639095090000|2021-12-10 00:11:30|54.08|51.48|54.11|51.51|54.13|51.53|54.08|51.48|0
1639095110000|2021-12-10 00:11:50|54.18|51.58|54.22|51.62|54.22|51.62|54.18|51.58|0
1639095120000|2021-12-10 00:12:00|54.25|51.65|54.18|51.58|54.25|51.65|54.18|51.58|0
1639095130000|2021-12-10 00:12:10|54.17|51.57|54.11|51.51|54.17|51.57|54.11|51.51|0
1639095140000|2021-12-10 00:12:20|54.15|51.55|54.11|51.51|54.15|51.55|54.11|51.51|0
1639095150000|2021-12-10 00:12:30|54.15|51.55|54.11|51.51|54.15|51.55|54.11|51.51|0
1639095170000|2021-12-10 00:12:50|54.08|51.48|54.01|51.41|54.08|51.48|54.01|51.41|0
1639095180000|2021-12-10 00:13:00|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639095190000|2021-12-10 00:13:10|53.98|51.38|53.94|51.34|53.98|51.38|53.94|51.34|0
1639095200000|2021-12-10 00:13:20|53.87|51.27|53.87|51.27|53.91|51.31|53.87|51.27|0
1639095210000|2021-12-10 00:13:30|53.84|51.24|53.8|51.2|53.84|51.24|53.8|51.2|0
1639095220000|2021-12-10 00:13:40|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639095240000|2021-12-10 00:14:00|53.8|51.2|53.84|51.24|53.84|51.24|53.8|51.2|0
1639095250000|2021-12-10 00:14:10|53.86|51.26|53.84|51.24|53.86|51.26|53.84|51.24|0
1639095260000|2021-12-10 00:14:20|53.8|51.2|53.79|51.19|53.8|51.2|53.79|51.19|0
1639095270000|2021-12-10 00:14:30|53.8|51.2|53.84|51.24|53.84|51.24|53.8|51.2|0
1639095280000|2021-12-10 00:14:40|53.8|51.2|53.79|51.19|53.8|51.2|53.79|51.19|0
1639095290000|2021-12-10 00:14:50|53.77|51.17|53.73|51.13|53.77|51.17|53.73|51.13|0
1639095300000|2021-12-10 00:15:00|53.8|51.2|53.8|51.2|53.8|51.2|53.77|51.17|0
1639095310000|2021-12-10 00:15:10|53.84|51.24|53.84|51.24|53.84|51.24|53.8|51.2|0
1639095320000|2021-12-10 00:15:20|53.82|51.22|53.87|51.27|53.87|51.27|53.82|51.22|0
1639095330000|2021-12-10 00:15:30|53.84|51.24|53.87|51.27|53.87|51.27|53.84|51.24|0
1639095340000|2021-12-10 00:15:40|53.85|51.25|53.87|51.27|53.87|51.27|53.85|51.25|0
1639095350000|2021-12-10 00:15:50|53.84|51.24|53.84|51.24|53.85|51.25|53.84|51.24|0
1639095360000|2021-12-10 00:16:00|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639095370000|2021-12-10 00:16:10|53.77|51.17|53.8|51.2|53.8|51.2|53.77|51.17|0
1639095380000|2021-12-10 00:16:20|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639095390000|2021-12-10 00:16:30|53.75|51.15|53.77|51.17|53.77|51.17|53.75|51.15|0
1639095400000|2021-12-10 00:16:40|53.73|51.13|53.73|51.13|53.75|51.15|53.73|51.13|0
1639095410000|2021-12-10 00:16:50|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639095420000|2021-12-10 00:17:00|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639095430000|2021-12-10 00:17:10|53.84|51.24|53.87|51.27|53.87|51.27|53.8|51.2|0
1639095440000|2021-12-10 00:17:20|53.85|51.25|53.87|51.27|53.87|51.27|53.85|51.25|0
1639095450000|2021-12-10 00:17:30|53.7|51.1|53.73|51.13|53.75|51.15|53.7|51.1|0
1639095460000|2021-12-10 00:17:40|53.72|51.12|53.77|51.17|53.77|51.17|53.72|51.12|0
1639095470000|2021-12-10 00:17:50|53.7|51.1|53.9|51.3|53.9|51.3|53.7|51.1|0
1639095480000|2021-12-10 00:18:00|53.94|51.34|53.94|51.34|53.94|51.34|53.92|51.32|0
1639095490000|2021-12-10 00:18:10|53.87|51.27|53.85|51.25|53.87|51.27|53.85|51.25|0
1639095500000|2021-12-10 00:18:20|53.84|51.24|53.84|51.24|53.87|51.27|53.84|51.24|0
1639095510000|2021-12-10 00:18:30|53.87|51.27|53.84|51.24|53.87|51.27|53.84|51.24|0
1639095520000|2021-12-10 00:18:40|53.85|51.25|53.87|51.27|53.87|51.27|53.83|51.23|0
1639095530000|2021-12-10 00:18:50|53.85|51.25|53.87|51.27|53.87|51.27|53.83|51.23|0
1639095540000|2021-12-10 00:19:00|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639095550000|2021-12-10 00:19:10|53.9|51.3|53.9|51.3|53.92|51.32|53.9|51.3|0
1639095570000|2021-12-10 00:19:30|53.87|51.27|53.83|51.23|53.87|51.27|53.83|51.23|0
1639095580000|2021-12-10 00:19:40|53.87|51.27|54.01|51.41|54.01|51.41|53.87|51.27|0
1639095590000|2021-12-10 00:19:50|54.07|51.47|54.04|51.44|54.07|51.47|54.04|51.44|0
1639095600000|2021-12-10 00:20:00|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639095610000|2021-12-10 00:20:10|54.04|51.44|54.11|51.51|54.11|51.51|54.04|51.44|0
1639095620000|2021-12-10 00:20:20|54.14|51.54|54.11|51.51|54.14|51.54|54.11|51.51|0
1639095640000|2021-12-10 00:20:40|54.04|51.44|54.04|51.44|54.04|51.44|54.04|51.44|0
1639095650000|2021-12-10 00:20:50|54.01|51.41|53.97|51.37|54.01|51.41|53.97|51.37|0
1639095660000|2021-12-10 00:21:00|54.04|51.44|53.99|51.39|54.07|51.47|53.99|51.39|0
1639095670000|2021-12-10 00:21:10|53.97|51.37|54.01|51.41|54.01|51.41|53.97|51.37|0
1639095680000|2021-12-10 00:21:20|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1639095720000|2021-12-10 00:22:00|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639095740000|2021-12-10 00:22:20|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1639095750000|2021-12-10 00:22:30|53.95|51.35|54|51.4|54|51.4|53.95|51.35|0
1639095760000|2021-12-10 00:22:40|53.99|51.39|53.99|51.39|54|51.4|53.99|51.39|0
1639095770000|2021-12-10 00:22:50|53.97|51.37|53.94|51.34|53.97|51.37|53.94|51.34|0
1639095780000|2021-12-10 00:23:00|53.97|51.37|53.94|51.34|53.97|51.37|53.94|51.34|0
1639095790000|2021-12-10 00:23:10|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1639095800000|2021-12-10 00:23:20|53.95|51.35|53.9|51.3|53.95|51.35|53.9|51.3|0
1639095810000|2021-12-10 00:23:30|53.94|51.34|53.99|51.39|53.99|51.39|53.94|51.34|0
1639095820000|2021-12-10 00:23:40|53.94|51.34|53.97|51.37|53.97|51.37|53.94|51.34|0
1639095830000|2021-12-10 00:23:50|53.94|51.34|53.93|51.33|53.97|51.37|53.93|51.33|0
1639095840000|2021-12-10 00:24:00|53.97|51.37|53.99|51.39|54|51.4|53.97|51.37|0
1639095850000|2021-12-10 00:24:10|54|51.4|53.97|51.37|54|51.4|53.97|51.37|0
1639095860000|2021-12-10 00:24:20|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1639095880000|2021-12-10 00:24:40|53.92|51.32|53.9|51.3|53.92|51.32|53.9|51.3|0
1639095900000|2021-12-10 00:25:00|53.93|51.33|53.93|51.33|53.99|51.39|53.93|51.33|0
1639095910000|2021-12-10 00:25:10|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1639095920000|2021-12-10 00:25:20|53.92|51.32|53.9|51.3|53.92|51.32|53.9|51.3|0
1639095930000|2021-12-10 00:25:30|53.92|51.32|53.93|51.33|53.93|51.33|53.92|51.32|0
1639095940000|2021-12-10 00:25:40|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1639095960000|2021-12-10 00:26:00|54|51.4|53.97|51.37|54|51.4|53.97|51.37|0
1639095970000|2021-12-10 00:26:10|53.99|51.39|54|51.4|54|51.4|53.99|51.39|0
1639095990000|2021-12-10 00:26:30|54.04|51.44|53.99|51.39|54.04|51.44|53.99|51.39|0
1639096000000|2021-12-10 00:26:40|54|51.4|54|51.4|54|51.4|53.97|51.37|0
1639096010000|2021-12-10 00:26:50|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1639096020000|2021-12-10 00:27:00|54.04|51.44|54.05|51.45|54.07|51.47|54.04|51.44|0
1639096030000|2021-12-10 00:27:10|54.04|51.44|54.07|51.47|54.07|51.47|54.04|51.44|0
1639096050000|2021-12-10 00:27:30|54.05|51.45|54.04|51.44|54.07|51.47|54.04|51.44|0
1639096060000|2021-12-10 00:27:40|54.05|51.45|54.07|51.47|54.07|51.47|54.05|51.45|0
1639096080000|2021-12-10 00:28:00|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1639096090000|2021-12-10 00:28:10|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639096110000|2021-12-10 00:28:30|54.09|51.49|54.09|51.49|54.1|51.5|54.09|51.49|0
1639096120000|2021-12-10 00:28:40|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1639096130000|2021-12-10 00:28:50|54.09|51.49|54.07|51.47|54.09|51.49|54.07|51.47|0
1639096140000|2021-12-10 00:29:00|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1639096150000|2021-12-10 00:29:10|54.14|51.54|54.14|51.54|54.14|51.54|54.14|51.54|0
1639096170000|2021-12-10 00:29:30|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1639096180000|2021-12-10 00:29:40|54.14|51.54|54.14|51.54|54.14|51.54|54.14|51.54|0
1639096200000|2021-12-10 00:30:00|54.21|51.61|54.31|51.71|54.31|51.71|54.21|51.61|0
1639096210000|2021-12-10 00:30:10|54.28|51.68|54.31|51.71|54.31|51.71|54.28|51.68|0
1639096220000|2021-12-10 00:30:20|54.34|51.74|54.31|51.71|54.34|51.74|54.31|51.71|0
1639096230000|2021-12-10 00:30:30|54.29|51.69|54.31|51.71|54.31|51.71|54.29|51.69|0
1639096240000|2021-12-10 00:30:40|54.29|51.69|54.31|51.71|54.31|51.71|54.29|51.69|0
1639096250000|2021-12-10 00:30:50|54.28|51.68|54.26|51.66|54.28|51.68|54.26|51.66|0
1639096260000|2021-12-10 00:31:00|54.31|51.71|54.34|51.74|54.34|51.74|54.31|51.71|0
1639096270000|2021-12-10 00:31:10|54.31|51.71|54.34|51.74|54.34|51.74|54.31|51.71|0
1639096280000|2021-12-10 00:31:20|54.33|51.73|54.31|51.71|54.33|51.73|54.31|51.71|0
1639096300000|2021-12-10 00:31:40|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1639096310000|2021-12-10 00:31:50|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1639096320000|2021-12-10 00:32:00|54.31|51.71|54.29|51.69|54.31|51.71|54.27|51.67|0
1639096330000|2021-12-10 00:32:10|54.27|51.67|54.26|51.66|54.27|51.67|54.26|51.66|0
1639096340000|2021-12-10 00:32:20|54.24|51.64|54.24|51.64|54.27|51.67|54.24|51.64|0
1639096350000|2021-12-10 00:32:30|54.27|51.67|54.24|51.64|54.27|51.67|54.24|51.64|0
1639096370000|2021-12-10 00:32:50|54.22|51.62|54.21|51.61|54.22|51.62|54.21|51.61|0
1639096380000|2021-12-10 00:33:00|54.17|51.57|54.17|51.57|54.19|51.59|54.17|51.57|0
1639096390000|2021-12-10 00:33:10|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639096410000|2021-12-10 00:33:30|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1639096420000|2021-12-10 00:33:40|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1639096430000|2021-12-10 00:33:50|54.29|51.69|54.27|51.67|54.29|51.69|54.27|51.67|0
1639096440000|2021-12-10 00:34:00|54.29|51.69|54.27|51.67|54.29|51.69|54.27|51.67|0
1639096470000|2021-12-10 00:34:30|54.17|51.57|54.14|51.54|54.17|51.57|54.14|51.54|0
1639096480000|2021-12-10 00:34:40|54.17|51.57|54.2|51.6|54.2|51.6|54.17|51.57|0
1639096490000|2021-12-10 00:34:50|54.24|51.64|54.27|51.67|54.27|51.67|54.2|51.6|0
1639096500000|2021-12-10 00:35:00|54.24|51.64|54.2|51.6|54.24|51.64|54.2|51.6|0
1639096510000|2021-12-10 00:35:10|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1639096520000|2021-12-10 00:35:20|54.2|51.6|54.17|51.57|54.2|51.6|54.17|51.57|0
1639096530000|2021-12-10 00:35:30|54.2|51.6|54.19|51.59|54.2|51.6|54.17|51.57|0
1639096540000|2021-12-10 00:35:40|54.2|51.6|54.2|51.6|54.2|51.6|54.17|51.57|0
1639096550000|2021-12-10 00:35:50|54.19|51.59|54.17|51.57|54.19|51.59|54.17|51.57|0
1639096560000|2021-12-10 00:36:00|54.19|51.59|54.24|51.64|54.24|51.64|54.19|51.59|0
1639096570000|2021-12-10 00:36:10|54.2|51.6|54.17|51.57|54.2|51.6|54.17|51.57|0
1639096580000|2021-12-10 00:36:20|54.19|51.59|54.2|51.6|54.2|51.6|54.17|51.57|0
1639096600000|2021-12-10 00:36:40|54.24|51.64|54.2|51.6|54.24|51.64|54.2|51.6|0
1639096610000|2021-12-10 00:36:50|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1639096630000|2021-12-10 00:37:10|54.19|51.59|54.17|51.57|54.19|51.59|54.17|51.57|0
1639096640000|2021-12-10 00:37:20|54.2|51.6|54.24|51.64|54.24|51.64|54.2|51.6|0
1639096660000|2021-12-10 00:37:40|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639096670000|2021-12-10 00:37:50|54.22|51.62|54.2|51.6|54.24|51.64|54.2|51.6|0
1639096680000|2021-12-10 00:38:00|54.22|51.62|54.2|51.6|54.22|51.62|54.2|51.6|0
1639096690000|2021-12-10 00:38:10|54.22|51.62|54.24|51.64|54.24|51.64|54.22|51.62|0
1639096700000|2021-12-10 00:38:20|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639096720000|2021-12-10 00:38:40|54.19|51.59|54.17|51.57|54.19|51.59|54.17|51.57|0
1639096730000|2021-12-10 00:38:50|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639096740000|2021-12-10 00:39:00|54.17|51.57|54.2|51.6|54.2|51.6|54.17|51.57|0
1639096770000|2021-12-10 00:39:30|54.24|51.64|54.27|51.67|54.27|51.67|54.24|51.64|0
1639096780000|2021-12-10 00:39:40|54.24|51.64|54.27|51.67|54.27|51.67|54.24|51.64|0
1639096800000|2021-12-10 00:40:00|54.25|51.65|54.27|51.67|54.27|51.67|54.24|51.64|0
1639096810000|2021-12-10 00:40:10|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639096820000|2021-12-10 00:40:20|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639096830000|2021-12-10 00:40:30|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1639096840000|2021-12-10 00:40:40|54.22|51.62|54.24|51.64|54.24|51.64|54.22|51.62|0
1639096850000|2021-12-10 00:40:50|54.2|51.6|54.24|51.64|54.24|51.64|54.2|51.6|0
1639096870000|2021-12-10 00:41:10|54.22|51.62|54.24|51.64|54.24|51.64|54.22|51.62|0
1639096880000|2021-12-10 00:41:20|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1639096890000|2021-12-10 00:41:30|54.27|51.67|54.3|51.7|54.3|51.7|54.27|51.67|0
1639096900000|2021-12-10 00:41:40|54.32|51.72|54.34|51.74|54.34|51.74|54.32|51.72|0
1639096910000|2021-12-10 00:41:50|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1639096920000|2021-12-10 00:42:00|54.37|51.77|54.34|51.74|54.37|51.77|54.34|51.74|0
1639096930000|2021-12-10 00:42:10|54.27|51.67|54.29|51.69|54.3|51.7|54.27|51.67|0
1639096940000|2021-12-10 00:42:20|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1639096950000|2021-12-10 00:42:30|54.29|51.69|54.27|51.67|54.3|51.7|54.27|51.67|0
1639096960000|2021-12-10 00:42:40|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1639096980000|2021-12-10 00:43:00|54.25|51.65|54.2|51.6|54.25|51.65|54.2|51.6|0
1639097000000|2021-12-10 00:43:20|54.13|51.53|54.11|51.51|54.13|51.53|54.1|51.5|0
1639097010000|2021-12-10 00:43:30|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1639097020000|2021-12-10 00:43:40|54.08|51.48|54.08|51.48|54.08|51.48|54.08|51.48|0
1639097030000|2021-12-10 00:43:50|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1639097040000|2021-12-10 00:44:00|54.11|51.51|54.1|51.5|54.11|51.51|54.1|51.5|0
1639097050000|2021-12-10 00:44:10|54.08|51.48|54.1|51.5|54.1|51.5|54.08|51.48|0
1639097060000|2021-12-10 00:44:20|54.13|51.53|54.16|51.56|54.16|51.56|54.13|51.53|0
1639097070000|2021-12-10 00:44:30|54.2|51.6|54.22|51.62|54.22|51.62|54.2|51.6|0
1639097080000|2021-12-10 00:44:40|54.23|51.63|54.27|51.67|54.27|51.67|54.23|51.63|0
1639097090000|2021-12-10 00:44:50|54.25|51.65|54.27|51.67|54.27|51.67|54.25|51.65|0
1639097100000|2021-12-10 00:45:00|54.25|51.65|54.27|51.67|54.27|51.67|54.25|51.65|0
1639097110000|2021-12-10 00:45:10|54.23|51.63|54.27|51.67|54.27|51.67|54.23|51.63|0
1639097120000|2021-12-10 00:45:20|54.25|51.65|54.25|51.65|54.25|51.65|54.23|51.63|0
1639097130000|2021-12-10 00:45:30|54.23|51.63|54.27|51.67|54.27|51.67|54.23|51.63|0
1639097140000|2021-12-10 00:45:40|54.3|51.7|54.3|51.7|54.32|51.72|54.3|51.7|0
1639097150000|2021-12-10 00:45:50|54.32|51.72|54.34|51.74|54.34|51.74|54.32|51.72|0
1639097160000|2021-12-10 00:46:00|54.3|51.7|54.34|51.74|54.34|51.74|54.3|51.7|0
1639097170000|2021-12-10 00:46:10|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1639097180000|2021-12-10 00:46:20|54.34|51.74|54.3|51.7|54.34|51.74|54.3|51.7|0
1639097200000|2021-12-10 00:46:40|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1639097210000|2021-12-10 00:46:50|54.22|51.62|54.2|51.6|54.23|51.63|54.2|51.6|0
1639097220000|2021-12-10 00:47:00|54.16|51.56|54.18|51.58|54.2|51.6|54.16|51.56|0
1639097230000|2021-12-10 00:47:10|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1639097240000|2021-12-10 00:47:20|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639097250000|2021-12-10 00:47:30|54.18|51.58|54.2|51.6|54.2|51.6|54.18|51.58|0
1639097260000|2021-12-10 00:47:40|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1639097270000|2021-12-10 00:47:50|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1639097280000|2021-12-10 00:48:00|54.23|51.63|54.3|51.7|54.3|51.7|54.23|51.63|0
1639097290000|2021-12-10 00:48:10|54.32|51.72|54.33|51.73|54.33|51.73|54.32|51.72|0
1639097300000|2021-12-10 00:48:20|54.28|51.68|54.27|51.67|54.28|51.68|54.27|51.67|0
1639097310000|2021-12-10 00:48:30|54.28|51.68|54.33|51.73|54.33|51.73|54.28|51.68|0
1639097320000|2021-12-10 00:48:40|54.3|51.7|54.3|51.7|54.33|51.73|54.3|51.7|0
1639097340000|2021-12-10 00:49:00|54.33|51.73|54.39|51.79|54.4|51.8|54.33|51.73|0
1639097350000|2021-12-10 00:49:10|54.4|51.8|54.42|51.82|54.42|51.82|54.4|51.8|0
1639097360000|2021-12-10 00:49:20|54.44|51.84|54.42|51.82|54.44|51.84|54.4|51.8|0
1639097370000|2021-12-10 00:49:30|54.44|51.84|54.4|51.8|54.44|51.84|54.4|51.8|0
1639097390000|2021-12-10 00:49:50|54.39|51.79|54.33|51.73|54.39|51.79|54.33|51.73|0
1639097400000|2021-12-10 00:50:00|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1639097420000|2021-12-10 00:50:20|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1639097430000|2021-12-10 00:50:30|54.32|51.72|54.33|51.73|54.33|51.73|54.3|51.7|0
1639097440000|2021-12-10 00:50:40|54.37|51.77|54.44|51.84|54.44|51.84|54.37|51.77|0
1639097450000|2021-12-10 00:50:50|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1639097460000|2021-12-10 00:51:00|54.44|51.84|54.44|51.84|54.44|51.84|54.4|51.8|0
1639097470000|2021-12-10 00:51:10|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1639097480000|2021-12-10 00:51:20|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1639097490000|2021-12-10 00:51:30|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1639097520000|2021-12-10 00:52:00|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1639097530000|2021-12-10 00:52:10|54.4|51.8|54.4|51.8|54.4|51.8|54.37|51.77|0
1639097540000|2021-12-10 00:52:20|54.37|51.77|54.33|51.73|54.37|51.77|54.33|51.73|0
1639097550000|2021-12-10 00:52:30|54.37|51.77|54.33|51.73|54.37|51.77|54.33|51.73|0
1639097560000|2021-12-10 00:52:40|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1639097570000|2021-12-10 00:52:50|54.32|51.72|54.33|51.73|54.33|51.73|54.32|51.72|0
1639097580000|2021-12-10 00:53:00|54.37|51.77|54.38|51.78|54.38|51.78|54.37|51.77|0
1639097590000|2021-12-10 00:53:10|54.4|51.8|54.44|51.84|54.44|51.84|54.4|51.8|0
1639097600000|2021-12-10 00:53:20|54.42|51.82|54.44|51.84|54.44|51.84|54.4|51.8|0
1639097610000|2021-12-10 00:53:30|54.4|51.8|54.44|51.84|54.44|51.84|54.4|51.8|0
1639097620000|2021-12-10 00:53:40|54.42|51.82|54.44|51.84|54.44|51.84|54.42|51.82|0
1639097630000|2021-12-10 00:53:50|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1639097640000|2021-12-10 00:54:00|54.42|51.82|54.44|51.84|54.44|51.84|54.42|51.82|0
1639097680000|2021-12-10 00:54:40|54.4|51.8|54.4|51.8|54.43|51.83|54.4|51.8|0
1639097690000|2021-12-10 00:54:50|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1639097700000|2021-12-10 00:55:00|54.42|51.82|54.47|51.87|54.47|51.87|54.42|51.82|0
1639097710000|2021-12-10 00:55:10|54.49|51.89|54.49|51.89|54.5|51.9|54.49|51.89|0
1639097720000|2021-12-10 00:55:20|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1639097740000|2021-12-10 00:55:40|54.45|51.85|54.43|51.83|54.45|51.85|54.43|51.83|0
1639097750000|2021-12-10 00:55:50|54.42|51.82|54.43|51.83|54.43|51.83|54.42|51.82|0
1639097760000|2021-12-10 00:56:00|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1639097770000|2021-12-10 00:56:10|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1639097790000|2021-12-10 00:56:30|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639097800000|2021-12-10 00:56:40|54.5|51.9|54.54|51.94|54.54|51.94|54.5|51.9|0
1639097810000|2021-12-10 00:56:50|54.5|51.9|54.49|51.89|54.5|51.9|54.49|51.89|0
1639097820000|2021-12-10 00:57:00|54.5|51.9|54.5|51.9|54.5|51.9|54.47|51.87|0
1639097830000|2021-12-10 00:57:10|54.47|51.87|54.54|51.94|54.54|51.94|54.47|51.87|0
1639097850000|2021-12-10 00:57:30|54.52|51.92|54.54|51.94|54.54|51.94|54.52|51.92|0
1639097860000|2021-12-10 00:57:40|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1639097880000|2021-12-10 00:58:00|54.54|51.94|54.5|51.9|54.54|51.94|54.5|51.9|0
1639097890000|2021-12-10 00:58:10|54.54|51.94|54.57|51.97|54.57|51.97|54.54|51.94|0
1639097900000|2021-12-10 00:58:20|54.61|52.01|54.59|51.99|54.61|52.01|54.57|51.97|0
1639097910000|2021-12-10 00:58:30|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1639097920000|2021-12-10 00:58:40|54.57|51.97|54.54|51.94|54.59|51.99|54.54|51.94|0
1639097940000|2021-12-10 00:59:00|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639097960000|2021-12-10 00:59:20|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639097970000|2021-12-10 00:59:30|54.62|52.02|54.61|52.01|54.62|52.02|54.61|52.01|0
1639097980000|2021-12-10 00:59:40|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639097990000|2021-12-10 00:59:50|54.54|51.94|54.5|51.9|54.54|51.94|54.5|51.9|0
1639098000000|2021-12-10 01:00:00|54.43|51.83|54.36|51.76|54.43|51.83|54.36|51.76|0
1639098010000|2021-12-10 01:00:10|54.4|51.8|54.57|51.97|54.57|51.97|54.4|51.8|0
1639098020000|2021-12-10 01:00:20|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1639098030000|2021-12-10 01:00:30|54.5|51.9|54.59|51.99|54.61|52.01|54.5|51.9|0
1639098040000|2021-12-10 01:00:40|54.54|51.94|54.47|51.87|54.54|51.94|54.47|51.87|0
1639098050000|2021-12-10 01:00:50|54.45|51.85|54.48|51.88|54.5|51.9|54.45|51.85|0
1639098060000|2021-12-10 01:01:00|54.43|51.83|54.47|51.87|54.47|51.87|54.43|51.83|0
1639098070000|2021-12-10 01:01:10|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1639098080000|2021-12-10 01:01:20|54.5|51.9|54.55|51.95|54.55|51.95|54.5|51.9|0
1639098090000|2021-12-10 01:01:30|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639098100000|2021-12-10 01:01:40|54.59|51.99|54.57|51.97|54.6|52|54.57|51.97|0
1639098110000|2021-12-10 01:01:50|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639098120000|2021-12-10 01:02:00|54.57|51.97|54.64|52.04|54.64|52.04|54.57|51.97|0
1639098130000|2021-12-10 01:02:10|54.67|52.07|54.67|52.07|54.67|52.07|54.64|52.04|0
1639098140000|2021-12-10 01:02:20|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1639098150000|2021-12-10 01:02:30|54.71|52.11|54.74|52.14|54.74|52.14|54.71|52.11|0
1639098160000|2021-12-10 01:02:40|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1639098170000|2021-12-10 01:02:50|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1639098180000|2021-12-10 01:03:00|54.85|52.25|54.88|52.28|54.88|52.28|54.85|52.25|0
1639098190000|2021-12-10 01:03:10|54.92|52.32|54.88|52.28|54.92|52.32|54.88|52.28|0
1639098200000|2021-12-10 01:03:20|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639098210000|2021-12-10 01:03:30|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639098220000|2021-12-10 01:03:40|54.78|52.18|54.81|52.21|54.81|52.21|54.78|52.18|0
1639098240000|2021-12-10 01:04:00|54.83|52.23|54.86|52.26|54.86|52.26|54.83|52.23|0
1639098250000|2021-12-10 01:04:10|54.88|52.28|54.85|52.25|54.88|52.28|54.85|52.25|0
1639098260000|2021-12-10 01:04:20|54.83|52.23|54.88|52.28|54.88|52.28|54.83|52.23|0
1639098280000|2021-12-10 01:04:40|54.85|52.25|54.81|52.21|54.85|52.25|54.81|52.21|0
1639098290000|2021-12-10 01:04:50|54.85|52.25|54.85|52.25|54.88|52.28|54.85|52.25|0
1639098300000|2021-12-10 01:05:00|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1639098320000|2021-12-10 01:05:20|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639098330000|2021-12-10 01:05:30|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1639098340000|2021-12-10 01:05:40|54.9|52.3|54.88|52.28|54.9|52.3|54.88|52.28|0
1639098350000|2021-12-10 01:05:50|54.86|52.26|54.88|52.28|54.92|52.32|54.86|52.26|0
1639098360000|2021-12-10 01:06:00|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1639098370000|2021-12-10 01:06:10|54.9|52.3|54.85|52.25|54.9|52.3|54.85|52.25|0
1639098380000|2021-12-10 01:06:20|54.81|52.21|54.78|52.18|54.81|52.21|54.78|52.18|0
1639098390000|2021-12-10 01:06:30|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639098400000|2021-12-10 01:06:40|54.81|52.21|54.84|52.24|54.88|52.28|54.81|52.21|0
1639098410000|2021-12-10 01:06:50|54.83|52.23|54.81|52.21|54.84|52.24|54.81|52.21|0
1639098420000|2021-12-10 01:07:00|54.84|52.24|54.78|52.18|54.84|52.24|54.78|52.18|0
1639098430000|2021-12-10 01:07:10|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639098440000|2021-12-10 01:07:20|54.78|52.18|54.84|52.24|54.84|52.24|54.78|52.18|0
1639098450000|2021-12-10 01:07:30|54.88|52.28|54.83|52.23|54.88|52.28|54.83|52.23|0
1639098460000|2021-12-10 01:07:40|54.81|52.21|54.77|52.17|54.81|52.21|54.74|52.14|0
1639098470000|2021-12-10 01:07:50|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1639098480000|2021-12-10 01:08:00|54.71|52.11|54.69|52.09|54.71|52.11|54.69|52.09|0
1639098490000|2021-12-10 01:08:10|54.71|52.11|54.77|52.17|54.77|52.17|54.71|52.11|0
1639098500000|2021-12-10 01:08:20|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1639098510000|2021-12-10 01:08:30|54.77|52.17|54.74|52.14|54.77|52.17|54.74|52.14|0
1639098520000|2021-12-10 01:08:40|54.76|52.16|54.74|52.14|54.76|52.16|54.74|52.14|0
1639098530000|2021-12-10 01:08:50|54.77|52.17|54.74|52.14|54.77|52.17|54.74|52.14|0
1639098550000|2021-12-10 01:09:10|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1639098570000|2021-12-10 01:09:30|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1639098590000|2021-12-10 01:09:50|54.72|52.12|54.77|52.17|54.77|52.17|54.72|52.12|0
1639098600000|2021-12-10 01:10:00|54.76|52.16|54.69|52.09|54.76|52.16|54.69|52.09|0
1639098610000|2021-12-10 01:10:10|54.67|52.07|54.7|52.1|54.7|52.1|54.67|52.07|0
1639098630000|2021-12-10 01:10:30|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1639098640000|2021-12-10 01:10:40|54.63|52.03|54.62|52.02|54.63|52.03|54.62|52.02|0
1639098650000|2021-12-10 01:10:50|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1639098660000|2021-12-10 01:11:00|54.67|52.07|54.6|52|54.67|52.07|54.6|52|0
1639098670000|2021-12-10 01:11:10|54.58|51.98|54.6|52|54.6|52|54.58|51.98|0
1639098680000|2021-12-10 01:11:20|54.58|51.98|54.62|52.02|54.62|52.02|54.58|51.98|0
1639098690000|2021-12-10 01:11:30|54.56|51.96|54.6|52|54.6|52|54.56|51.96|0
1639098700000|2021-12-10 01:11:40|54.56|51.96|54.56|51.96|54.56|51.96|54.53|51.93|0
1639098720000|2021-12-10 01:12:00|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639098730000|2021-12-10 01:12:10|54.56|51.96|54.6|52|54.6|52|54.56|51.96|0
1639098750000|2021-12-10 01:12:30|54.65|52.05|54.74|52.14|54.77|52.17|54.63|52.03|0
1639098760000|2021-12-10 01:12:40|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1639098780000|2021-12-10 01:13:00|54.81|52.21|54.79|52.19|54.81|52.21|54.77|52.17|0
1639098790000|2021-12-10 01:13:10|54.77|52.17|54.84|52.24|54.84|52.24|54.77|52.17|0
1639098810000|2021-12-10 01:13:30|54.88|52.28|54.84|52.24|54.88|52.28|54.84|52.24|0
1639098830000|2021-12-10 01:13:50|54.88|52.28|54.86|52.26|54.88|52.28|54.84|52.24|0
1639098840000|2021-12-10 01:14:00|54.84|52.24|54.84|52.24|54.84|52.24|54.84|52.24|0
1639098860000|2021-12-10 01:14:20|54.88|52.28|54.84|52.24|54.88|52.28|54.84|52.24|0
1639098880000|2021-12-10 01:14:40|54.81|52.21|54.84|52.24|54.84|52.24|54.81|52.21|0
1639098890000|2021-12-10 01:14:50|54.88|52.28|54.84|52.24|54.88|52.28|54.84|52.24|0
1639098900000|2021-12-10 01:15:00|54.86|52.26|54.81|52.21|54.86|52.26|54.81|52.21|0
1639098910000|2021-12-10 01:15:10|54.77|52.17|54.84|52.24|54.86|52.26|54.77|52.17|0
1639098920000|2021-12-10 01:15:20|54.81|52.21|54.88|52.28|54.88|52.28|54.81|52.21|0
1639098930000|2021-12-10 01:15:30|54.89|52.29|54.87|52.27|54.89|52.29|54.87|52.27|0
1639098940000|2021-12-10 01:15:40|54.91|52.31|55.03|52.43|55.05|52.45|54.91|52.31|0
1639098950000|2021-12-10 01:15:50|55.05|52.45|54.94|52.34|55.05|52.45|54.94|52.34|0
1639098960000|2021-12-10 01:16:00|54.96|52.36|55.05|52.45|55.05|52.45|54.96|52.36|0
1639098970000|2021-12-10 01:16:10|55.01|52.41|54.91|52.31|55.01|52.41|54.91|52.31|0
1639098980000|2021-12-10 01:16:20|54.94|52.34|54.91|52.31|54.94|52.34|54.91|52.31|0
1639098990000|2021-12-10 01:16:30|54.94|52.34|54.98|52.38|54.98|52.38|54.94|52.34|0
1639099000000|2021-12-10 01:16:40|55|52.4|55.07|52.47|55.07|52.47|55|52.4|0
1639099010000|2021-12-10 01:16:50|55.08|52.48|54.98|52.38|55.08|52.48|54.98|52.38|0
1639099020000|2021-12-10 01:17:00|55.01|52.41|55.01|52.41|55.01|52.41|55|52.4|0
1639099030000|2021-12-10 01:17:10|55.05|52.45|55.05|52.45|55.08|52.48|55.05|52.45|0
1639099040000|2021-12-10 01:17:20|55.01|52.41|55.01|52.41|55.01|52.41|54.98|52.38|0
1639099050000|2021-12-10 01:17:30|54.98|52.38|55.01|52.41|55.01|52.41|54.98|52.38|0
1639099060000|2021-12-10 01:17:40|55|52.4|54.98|52.38|55|52.4|54.98|52.38|0
1639099070000|2021-12-10 01:17:50|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1639099080000|2021-12-10 01:18:00|55.08|52.48|55.05|52.45|55.08|52.48|55.05|52.45|0
1639099090000|2021-12-10 01:18:10|55.01|52.41|55.01|52.41|55.01|52.41|54.98|52.38|0
1639099100000|2021-12-10 01:18:20|54.98|52.38|54.98|52.38|55|52.4|54.98|52.38|0
1639099130000|2021-12-10 01:18:50|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1639099140000|2021-12-10 01:19:00|55|52.4|55.01|52.41|55.01|52.41|54.98|52.38|0
1639099150000|2021-12-10 01:19:10|54.98|52.38|55.01|52.41|55.01|52.41|54.98|52.38|0
1639099170000|2021-12-10 01:19:30|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639099180000|2021-12-10 01:19:40|55|52.4|55|52.4|55|52.4|55|52.4|0
1639099190000|2021-12-10 01:19:50|55.01|52.41|55.01|52.41|55.03|52.43|55.01|52.41|0
1639099200000|2021-12-10 01:20:00|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639099240000|2021-12-10 01:20:40|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1639099250000|2021-12-10 01:20:50|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639099260000|2021-12-10 01:21:00|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639099270000|2021-12-10 01:21:10|54.91|52.31|54.91|52.31|54.91|52.31|54.91|52.31|0
1639099280000|2021-12-10 01:21:20|54.87|52.27|54.91|52.31|54.91|52.31|54.84|52.24|0
1639099290000|2021-12-10 01:21:30|54.87|52.27|54.91|52.31|54.91|52.31|54.87|52.27|0
1639099300000|2021-12-10 01:21:40|54.85|52.25|54.8|52.2|54.85|52.25|54.8|52.2|0
1639099310000|2021-12-10 01:21:50|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1639099320000|2021-12-10 01:22:00|54.73|52.13|54.77|52.17|54.77|52.17|54.73|52.13|0
1639099330000|2021-12-10 01:22:10|54.8|52.2|54.84|52.24|54.84|52.24|54.8|52.2|0
1639099340000|2021-12-10 01:22:20|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1639099350000|2021-12-10 01:22:30|54.82|52.22|54.73|52.13|54.82|52.22|54.73|52.13|0
1639099360000|2021-12-10 01:22:40|54.68|52.08|54.66|52.06|54.68|52.08|54.66|52.06|0
1639099370000|2021-12-10 01:22:50|54.73|52.13|54.75|52.15|54.75|52.15|54.7|52.1|0
1639099380000|2021-12-10 01:23:00|54.7|52.1|54.73|52.13|54.73|52.13|54.7|52.1|0
1639099390000|2021-12-10 01:23:10|54.7|52.1|54.73|52.13|54.73|52.13|54.7|52.1|0
1639099400000|2021-12-10 01:23:20|54.71|52.11|54.73|52.13|54.73|52.13|54.7|52.1|0
1639099410000|2021-12-10 01:23:30|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1639099420000|2021-12-10 01:23:40|54.71|52.11|54.7|52.1|54.71|52.11|54.7|52.1|0
1639099430000|2021-12-10 01:23:50|54.73|52.13|54.7|52.1|54.73|52.13|54.7|52.1|0
1639099440000|2021-12-10 01:24:00|54.66|52.06|54.7|52.1|54.7|52.1|54.66|52.06|0
1639099480000|2021-12-10 01:24:40|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1639099490000|2021-12-10 01:24:50|54.7|52.1|54.68|52.08|54.71|52.11|54.68|52.08|0
1639099500000|2021-12-10 01:25:00|54.7|52.1|54.73|52.13|54.73|52.13|54.7|52.1|0
1639099510000|2021-12-10 01:25:10|54.77|52.17|54.7|52.1|54.77|52.17|54.7|52.1|0
1639099530000|2021-12-10 01:25:30|54.68|52.08|54.7|52.1|54.7|52.1|54.66|52.06|0
1639099540000|2021-12-10 01:25:40|54.68|52.08|54.68|52.08|54.7|52.1|54.68|52.08|0
1639099550000|2021-12-10 01:25:50|54.7|52.1|54.68|52.08|54.7|52.1|54.68|52.08|0
1639099560000|2021-12-10 01:26:00|54.7|52.1|54.68|52.08|54.7|52.1|54.68|52.08|0
1639099570000|2021-12-10 01:26:10|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1639099580000|2021-12-10 01:26:20|54.78|52.18|54.75|52.15|54.8|52.2|54.75|52.15|0
1639099590000|2021-12-10 01:26:30|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1639099610000|2021-12-10 01:26:50|54.73|52.13|54.69|52.09|54.73|52.13|54.69|52.09|0
1639099620000|2021-12-10 01:27:00|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1639099630000|2021-12-10 01:27:10|54.63|52.03|54.57|51.97|54.63|52.03|54.57|51.97|0
1639099640000|2021-12-10 01:27:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639099650000|2021-12-10 01:27:30|54.59|51.99|54.56|51.96|54.59|51.99|54.56|51.96|0
1639099660000|2021-12-10 01:27:40|54.59|51.99|54.59|51.99|54.61|52.01|54.59|51.99|0
1639099670000|2021-12-10 01:27:50|54.57|51.97|54.54|51.94|54.59|51.99|54.54|51.94|0
1639099680000|2021-12-10 01:28:00|54.56|51.96|54.5|51.9|54.56|51.96|54.5|51.9|0
1639099690000|2021-12-10 01:28:10|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639099700000|2021-12-10 01:28:20|54.54|51.94|54.54|51.94|54.56|51.96|54.52|51.92|0
1639099710000|2021-12-10 01:28:30|54.49|51.89|54.49|51.89|54.49|51.89|54.47|51.87|0
1639099720000|2021-12-10 01:28:40|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1639099730000|2021-12-10 01:28:50|54.45|51.85|54.47|51.87|54.47|51.87|54.45|51.85|0
1639099740000|2021-12-10 01:29:00|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1639099750000|2021-12-10 01:29:10|54.47|51.87|54.45|51.85|54.47|51.87|54.45|51.85|0
1639099760000|2021-12-10 01:29:20|54.47|51.87|54.47|51.87|54.47|51.87|54.45|51.85|0
1639099770000|2021-12-10 01:29:30|54.45|51.85|54.42|51.82|54.45|51.85|54.42|51.82|0
1639099790000|2021-12-10 01:29:50|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1639099800000|2021-12-10 01:30:00|54.36|51.76|54.4|51.8|54.4|51.8|54.36|51.76|0
1639099810000|2021-12-10 01:30:10|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1639099820000|2021-12-10 01:30:20|54.42|51.82|54.42|51.82|54.42|51.82|54.4|51.8|0
1639099830000|2021-12-10 01:30:30|54.38|51.78|54.42|51.82|54.42|51.82|54.38|51.78|0
1639099840000|2021-12-10 01:30:40|54.38|51.78|54.35|51.75|54.38|51.78|54.35|51.75|0
1639099850000|2021-12-10 01:30:50|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1639099860000|2021-12-10 01:31:00|54.35|51.75|54.31|51.71|54.35|51.75|54.31|51.71|0
1639099870000|2021-12-10 01:31:10|54.29|51.69|54.35|51.75|54.35|51.75|54.29|51.69|0
1639099880000|2021-12-10 01:31:20|54.38|51.78|54.35|51.75|54.38|51.78|54.35|51.75|0
1639099890000|2021-12-10 01:31:30|54.38|51.78|54.38|51.78|54.41|51.81|54.38|51.78|0
1639099900000|2021-12-10 01:31:40|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1639099920000|2021-12-10 01:32:00|54.38|51.78|54.35|51.75|54.38|51.78|54.31|51.71|0
1639099940000|2021-12-10 01:32:20|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1639099950000|2021-12-10 01:32:30|54.35|51.75|54.35|51.75|54.35|51.75|54.35|51.75|0
1639099960000|2021-12-10 01:32:40|54.36|51.76|54.34|51.74|54.36|51.76|54.34|51.74|0
1639099980000|2021-12-10 01:33:00|54.33|51.73|54.41|51.81|54.41|51.81|54.33|51.73|0
1639099990000|2021-12-10 01:33:10|54.38|51.78|54.38|51.78|54.41|51.81|54.38|51.78|0
1639100000000|2021-12-10 01:33:20|54.36|51.76|54.34|51.74|54.36|51.76|54.34|51.74|0
1639100010000|2021-12-10 01:33:30|54.31|51.71|54.31|51.71|54.34|51.74|54.31|51.71|0
1639100020000|2021-12-10 01:33:40|54.21|51.61|54.14|51.54|54.21|51.61|54.14|51.54|0
1639100030000|2021-12-10 01:33:50|54.16|51.56|54.1|51.5|54.16|51.56|54.1|51.5|0
1639100040000|2021-12-10 01:34:00|54.07|51.47|54.09|51.49|54.1|51.5|54.07|51.47|0
1639100050000|2021-12-10 01:34:10|54.07|51.47|54.09|51.49|54.1|51.5|54.07|51.47|0
1639100060000|2021-12-10 01:34:20|54.1|51.5|54.02|51.42|54.1|51.5|54.02|51.42|0
1639100070000|2021-12-10 01:34:30|54.03|51.43|54.07|51.47|54.1|51.5|54.03|51.43|0
1639100090000|2021-12-10 01:34:50|54.03|51.43|54.03|51.43|54.03|51.43|54.02|51.42|0
1639100100000|2021-12-10 01:35:00|54|51.4|53.96|51.36|54|51.4|53.96|51.36|0
1639100110000|2021-12-10 01:35:10|54|51.4|54.03|51.43|54.03|51.43|54|51.4|0
1639100120000|2021-12-10 01:35:20|54|51.4|54|51.4|54|51.4|54|51.4|0
1639100130000|2021-12-10 01:35:30|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639100140000|2021-12-10 01:35:40|54.1|51.5|54.07|51.47|54.1|51.5|54.07|51.47|0
1639100150000|2021-12-10 01:35:50|54.09|51.49|54.1|51.5|54.1|51.5|54.09|51.49|0
1639100160000|2021-12-10 01:36:00|54.09|51.49|54.07|51.47|54.09|51.49|54.07|51.47|0
1639100180000|2021-12-10 01:36:20|54.09|51.49|54.07|51.47|54.09|51.49|54.05|51.45|0
1639100190000|2021-12-10 01:36:30|54.03|51.43|54.07|51.47|54.07|51.47|54.03|51.43|0
1639100210000|2021-12-10 01:36:50|54.1|51.5|54.14|51.54|54.14|51.54|54.1|51.5|0
1639100240000|2021-12-10 01:37:20|54.1|51.5|54.1|51.5|54.1|51.5|54.1|51.5|0
1639100250000|2021-12-10 01:37:30|54.08|51.48|54.12|51.52|54.12|51.52|54.08|51.48|0
1639100260000|2021-12-10 01:37:40|54.14|51.54|54.14|51.54|54.14|51.54|54.12|51.52|0
1639100270000|2021-12-10 01:37:50|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1639100280000|2021-12-10 01:38:00|54.14|51.54|54.14|51.54|54.15|51.55|54.14|51.54|0
1639100290000|2021-12-10 01:38:10|54.13|51.53|54.13|51.53|54.15|51.55|54.13|51.53|0
1639100300000|2021-12-10 01:38:20|54.1|51.5|54.08|51.48|54.1|51.5|54.08|51.48|0
1639100310000|2021-12-10 01:38:30|54.1|51.5|54.13|51.53|54.13|51.53|54.08|51.48|0
1639100320000|2021-12-10 01:38:40|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1639100330000|2021-12-10 01:38:50|54.2|51.6|54.24|51.64|54.24|51.64|54.2|51.6|0
1639100340000|2021-12-10 01:39:00|54.2|51.6|54.24|51.64|54.24|51.64|54.2|51.6|0
1639100350000|2021-12-10 01:39:10|54.2|51.6|54.13|51.53|54.2|51.6|54.13|51.53|0
1639100370000|2021-12-10 01:39:30|54.1|51.5|54.13|51.53|54.13|51.53|54.1|51.5|0
1639100380000|2021-12-10 01:39:40|54.17|51.57|54.24|51.64|54.24|51.64|54.17|51.57|0
1639100390000|2021-12-10 01:39:50|54.27|51.67|54.36|51.76|54.36|51.76|54.27|51.67|0
1639100400000|2021-12-10 01:40:00|54.34|51.74|54.38|51.78|54.38|51.78|54.34|51.74|0
1639100410000|2021-12-10 01:40:10|54.34|51.74|54.31|51.71|54.34|51.74|54.31|51.71|0
1639100420000|2021-12-10 01:40:20|54.24|51.64|54.2|51.6|54.24|51.64|54.2|51.6|0
1639100430000|2021-12-10 01:40:30|54.29|51.69|54.27|51.67|54.29|51.69|54.27|51.67|0
1639100440000|2021-12-10 01:40:40|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1639100450000|2021-12-10 01:40:50|54.25|51.65|54.27|51.67|54.27|51.67|54.25|51.65|0
1639100460000|2021-12-10 01:41:00|54.24|51.64|54.17|51.57|54.24|51.64|54.17|51.57|0
1639100470000|2021-12-10 01:41:10|54.2|51.6|54.13|51.53|54.2|51.6|54.13|51.53|0
1639100480000|2021-12-10 01:41:20|54.17|51.57|54.13|51.53|54.17|51.57|54.13|51.53|0
1639100490000|2021-12-10 01:41:30|54.12|51.52|54.1|51.5|54.12|51.52|54.1|51.5|0
1639100510000|2021-12-10 01:41:50|54.13|51.53|54.17|51.57|54.17|51.57|54.13|51.53|0
1639100520000|2021-12-10 01:42:00|54.2|51.6|54.13|51.53|54.2|51.6|54.13|51.53|0
1639100540000|2021-12-10 01:42:20|54.15|51.55|54.17|51.57|54.17|51.57|54.15|51.55|0
1639100550000|2021-12-10 01:42:30|54.2|51.6|54.2|51.6|54.24|51.64|54.2|51.6|0
1639100560000|2021-12-10 01:42:40|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1639100570000|2021-12-10 01:42:50|54.2|51.6|54.2|51.6|54.24|51.64|54.2|51.6|0
1639100580000|2021-12-10 01:43:00|54.17|51.57|54.22|51.62|54.22|51.62|54.17|51.57|0
1639100590000|2021-12-10 01:43:10|54.2|51.6|54.15|51.55|54.2|51.6|54.15|51.55|0
1639100600000|2021-12-10 01:43:20|54.13|51.53|54.13|51.53|54.17|51.57|54.1|51.5|0
1639100630000|2021-12-10 01:43:50|54.17|51.57|54.13|51.53|54.17|51.57|54.13|51.53|0
1639100640000|2021-12-10 01:44:00|54.1|51.5|54.1|51.5|54.13|51.53|54.1|51.5|0
1639100650000|2021-12-10 01:44:10|54.06|51.46|54.03|51.43|54.06|51.46|54.03|51.43|0
1639100660000|2021-12-10 01:44:20|53.99|51.39|53.99|51.39|53.99|51.39|53.96|51.36|0
1639100670000|2021-12-10 01:44:30|53.96|51.36|53.99|51.39|53.99|51.39|53.96|51.36|0
1639100680000|2021-12-10 01:44:40|53.96|51.36|53.99|51.39|53.99|51.39|53.96|51.36|0
1639100690000|2021-12-10 01:44:50|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639100700000|2021-12-10 01:45:00|53.99|51.39|53.92|51.32|53.99|51.39|53.92|51.32|0
1639100710000|2021-12-10 01:45:10|53.96|51.36|53.99|51.39|53.99|51.39|53.96|51.36|0
1639100720000|2021-12-10 01:45:20|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639100740000|2021-12-10 01:45:40|53.98|51.38|53.99|51.39|53.99|51.39|53.98|51.38|0
1639100750000|2021-12-10 01:45:50|54.01|51.41|53.99|51.39|54.01|51.41|53.99|51.39|0
1639100760000|2021-12-10 01:46:00|54.01|51.41|53.99|51.39|54.03|51.43|53.99|51.39|0
1639100770000|2021-12-10 01:46:10|53.96|51.36|53.96|51.36|53.98|51.38|53.96|51.36|0
1639100790000|2021-12-10 01:46:30|53.99|51.39|53.96|51.36|53.99|51.39|53.96|51.36|0
1639100800000|2021-12-10 01:46:40|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1639100830000|2021-12-10 01:47:10|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639100840000|2021-12-10 01:47:20|53.99|51.39|53.96|51.36|53.99|51.39|53.96|51.36|0
1639100850000|2021-12-10 01:47:30|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639100870000|2021-12-10 01:47:50|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639100880000|2021-12-10 01:48:00|53.99|51.39|53.99|51.39|53.99|51.39|53.98|51.38|0
1639100890000|2021-12-10 01:48:10|54.03|51.43|53.96|51.36|54.03|51.43|53.96|51.36|0
1639100910000|2021-12-10 01:48:30|54.01|51.41|53.96|51.36|54.01|51.41|53.96|51.36|0
1639100920000|2021-12-10 01:48:40|53.94|51.34|53.92|51.32|53.94|51.34|53.92|51.32|0
1639100930000|2021-12-10 01:48:50|53.96|51.36|53.92|51.32|53.96|51.36|53.92|51.32|0
1639100940000|2021-12-10 01:49:00|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639100950000|2021-12-10 01:49:10|54.01|51.41|54.03|51.43|54.03|51.43|54.01|51.41|0
1639100960000|2021-12-10 01:49:20|54.01|51.41|54.03|51.43|54.03|51.43|54.01|51.41|0
1639100970000|2021-12-10 01:49:30|53.99|51.39|54.03|51.43|54.03|51.43|53.99|51.39|0
1639100980000|2021-12-10 01:49:40|53.99|51.39|53.92|51.32|53.99|51.39|53.92|51.32|0
1639100990000|2021-12-10 01:49:50|53.89|51.29|53.82|51.22|53.89|51.29|53.82|51.22|0
1639101000000|2021-12-10 01:50:00|53.84|51.24|53.85|51.25|53.85|51.25|53.84|51.24|0
1639101010000|2021-12-10 01:50:10|53.82|51.22|53.85|51.25|53.85|51.25|53.82|51.22|0
1639101020000|2021-12-10 01:50:20|53.82|51.22|53.82|51.22|53.85|51.25|53.82|51.22|0
1639101030000|2021-12-10 01:50:30|53.8|51.2|53.82|51.22|53.82|51.22|53.8|51.2|0
1639101040000|2021-12-10 01:50:40|53.78|51.18|53.82|51.22|53.82|51.22|53.78|51.18|0
1639101050000|2021-12-10 01:50:50|53.8|51.2|53.82|51.22|53.82|51.22|53.8|51.2|0
1639101060000|2021-12-10 01:51:00|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639101070000|2021-12-10 01:51:10|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639101080000|2021-12-10 01:51:20|53.82|51.22|53.89|51.29|53.89|51.29|53.82|51.22|0
1639101090000|2021-12-10 01:51:30|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639101100000|2021-12-10 01:51:40|53.87|51.27|53.85|51.25|53.87|51.27|53.85|51.25|0
1639101120000|2021-12-10 01:52:00|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639101130000|2021-12-10 01:52:10|53.78|51.18|53.82|51.22|53.82|51.22|53.78|51.18|0
1639101150000|2021-12-10 01:52:30|53.85|51.25|53.84|51.24|53.85|51.25|53.84|51.24|0
1639101160000|2021-12-10 01:52:40|53.82|51.22|53.85|51.25|53.85|51.25|53.82|51.22|0
1639101170000|2021-12-10 01:52:50|53.82|51.22|53.85|51.25|53.85|51.25|53.82|51.22|0
1639101180000|2021-12-10 01:53:00|53.82|51.22|53.82|51.22|53.82|51.22|53.78|51.18|0
1639101190000|2021-12-10 01:53:10|53.8|51.2|53.85|51.25|53.85|51.25|53.8|51.2|0
1639101200000|2021-12-10 01:53:20|53.84|51.24|53.85|51.25|53.85|51.25|53.84|51.24|0
1639101210000|2021-12-10 01:53:30|53.84|51.24|53.85|51.25|53.85|51.25|53.84|51.24|0
1639101220000|2021-12-10 01:53:40|53.84|51.24|53.85|51.25|53.85|51.25|53.84|51.24|0
1639101250000|2021-12-10 01:54:10|53.89|51.29|53.92|51.32|53.92|51.32|53.89|51.29|0
1639101270000|2021-12-10 01:54:30|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639101280000|2021-12-10 01:54:40|53.97|51.37|53.95|51.35|53.97|51.37|53.95|51.35|0
1639101290000|2021-12-10 01:54:50|53.92|51.32|53.95|51.35|53.95|51.35|53.92|51.32|0
1639101300000|2021-12-10 01:55:00|53.89|51.29|53.92|51.32|53.92|51.32|53.89|51.29|0
1639101320000|2021-12-10 01:55:20|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639101330000|2021-12-10 01:55:30|53.92|51.32|53.88|51.28|53.92|51.32|53.88|51.28|0
1639101340000|2021-12-10 01:55:40|53.9|51.3|53.88|51.28|53.92|51.32|53.88|51.28|0
1639101350000|2021-12-10 01:55:50|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639101430000|2021-12-10 01:57:10|53.88|51.28|53.85|51.25|53.88|51.28|53.85|51.25|0
1639101440000|2021-12-10 01:57:20|53.88|51.28|53.87|51.27|53.88|51.28|53.85|51.25|0
1639101450000|2021-12-10 01:57:30|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639101460000|2021-12-10 01:57:40|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639101470000|2021-12-10 01:57:50|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639101480000|2021-12-10 01:58:00|53.87|51.27|53.88|51.28|53.88|51.28|53.87|51.27|0
1639101490000|2021-12-10 01:58:10|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639101500000|2021-12-10 01:58:20|53.9|51.3|53.92|51.32|53.92|51.32|53.9|51.3|0
1639101510000|2021-12-10 01:58:30|53.88|51.28|53.92|51.32|53.92|51.32|53.88|51.28|0
1639101520000|2021-12-10 01:58:40|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639101530000|2021-12-10 01:58:50|53.97|51.37|53.99|51.39|53.99|51.39|53.97|51.37|0
1639101540000|2021-12-10 01:59:00|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639101550000|2021-12-10 01:59:10|53.97|51.37|53.99|51.39|53.99|51.39|53.97|51.37|0
1639101560000|2021-12-10 01:59:20|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1639101580000|2021-12-10 01:59:40|53.99|51.39|53.99|51.39|54.02|51.42|53.99|51.39|0
1639101590000|2021-12-10 01:59:50|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639101610000|2021-12-10 02:00:10|53.99|51.39|54|51.4|54|51.4|53.99|51.39|0
1639101620000|2021-12-10 02:00:20|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1639101630000|2021-12-10 02:00:30|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639101640000|2021-12-10 02:00:40|53.97|51.37|53.92|51.32|53.99|51.39|53.92|51.32|0
1639101660000|2021-12-10 02:01:00|53.9|51.3|53.95|51.35|53.95|51.35|53.88|51.28|0
1639101670000|2021-12-10 02:01:10|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639101680000|2021-12-10 02:01:20|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639101690000|2021-12-10 02:01:30|53.9|51.3|53.92|51.32|53.92|51.32|53.9|51.3|0
1639101720000|2021-12-10 02:02:00|53.88|51.28|53.86|51.26|53.88|51.28|53.85|51.25|0
1639101730000|2021-12-10 02:02:10|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639101740000|2021-12-10 02:02:20|53.8|51.2|53.81|51.21|53.85|51.25|53.8|51.2|0
1639101750000|2021-12-10 02:02:30|53.86|51.26|53.85|51.25|53.86|51.26|53.85|51.25|0
1639101780000|2021-12-10 02:03:00|53.86|51.26|53.88|51.28|53.88|51.28|53.86|51.26|0
1639101790000|2021-12-10 02:03:10|53.85|51.25|53.81|51.21|53.85|51.25|53.81|51.21|0
1639101800000|2021-12-10 02:03:20|53.83|51.23|53.85|51.25|53.85|51.25|53.81|51.21|0
1639101830000|2021-12-10 02:03:50|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639101840000|2021-12-10 02:04:00|53.8|51.2|53.78|51.18|53.8|51.2|53.78|51.18|0
1639101890000|2021-12-10 02:04:50|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639101900000|2021-12-10 02:05:00|53.91|51.31|53.91|51.31|53.91|51.31|53.91|51.31|0
1639101920000|2021-12-10 02:05:20|53.9|51.3|53.88|51.28|53.9|51.3|53.85|51.25|0
1639101930000|2021-12-10 02:05:30|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639101940000|2021-12-10 02:05:40|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639101950000|2021-12-10 02:05:50|53.88|51.28|53.84|51.24|53.88|51.28|53.84|51.24|0
1639101970000|2021-12-10 02:06:10|53.83|51.23|53.91|51.31|53.91|51.31|53.83|51.23|0
1639101980000|2021-12-10 02:06:20|53.84|51.24|53.84|51.24|53.88|51.28|53.84|51.24|0
1639101990000|2021-12-10 02:06:30|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639102000000|2021-12-10 02:06:40|53.83|51.23|53.81|51.21|53.83|51.23|53.81|51.21|0
1639102010000|2021-12-10 02:06:50|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639102020000|2021-12-10 02:07:00|53.79|51.19|53.81|51.21|53.81|51.21|53.78|51.18|0
1639102040000|2021-12-10 02:07:20|53.78|51.18|53.81|51.21|53.81|51.21|53.78|51.18|0
1639102050000|2021-12-10 02:07:30|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639102070000|2021-12-10 02:07:50|53.81|51.21|53.84|51.24|53.84|51.24|53.81|51.21|0
1639102080000|2021-12-10 02:08:00|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639102090000|2021-12-10 02:08:10|53.84|51.24|53.9|51.3|53.9|51.3|53.84|51.24|0
1639102100000|2021-12-10 02:08:20|53.88|51.28|53.88|51.28|53.91|51.31|53.88|51.28|0
1639102130000|2021-12-10 02:08:50|53.9|51.3|53.9|51.3|53.9|51.3|53.88|51.28|0
1639102140000|2021-12-10 02:09:00|53.88|51.28|53.91|51.31|53.91|51.31|53.88|51.28|0
1639102150000|2021-12-10 02:09:10|53.84|51.24|53.9|51.3|53.9|51.3|53.84|51.24|0
1639102160000|2021-12-10 02:09:20|53.91|51.31|53.88|51.28|53.91|51.31|53.88|51.28|0
1639102170000|2021-12-10 02:09:30|53.91|51.31|53.9|51.3|53.91|51.31|53.9|51.3|0
1639102180000|2021-12-10 02:09:40|53.88|51.28|53.84|51.24|53.88|51.28|53.84|51.24|0
1639102190000|2021-12-10 02:09:50|53.86|51.26|53.88|51.28|53.88|51.28|53.86|51.26|0
1639102200000|2021-12-10 02:10:00|53.89|51.29|53.91|51.31|53.91|51.31|53.88|51.28|0
1639102240000|2021-12-10 02:10:40|53.95|51.35|53.88|51.28|53.95|51.35|53.88|51.28|0
1639102250000|2021-12-10 02:10:50|53.91|51.31|53.91|51.31|53.91|51.31|53.91|51.31|0
1639102270000|2021-12-10 02:11:10|53.88|51.28|53.91|51.31|53.91|51.31|53.88|51.28|0
1639102280000|2021-12-10 02:11:20|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639102290000|2021-12-10 02:11:30|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639102310000|2021-12-10 02:11:50|53.91|51.31|53.89|51.29|53.91|51.31|53.89|51.29|0
1639102320000|2021-12-10 02:12:00|53.88|51.28|53.86|51.26|53.88|51.28|53.84|51.24|0
1639102330000|2021-12-10 02:12:10|53.88|51.28|53.84|51.24|53.88|51.28|53.84|51.24|0
1639102340000|2021-12-10 02:12:20|53.86|51.26|53.84|51.24|53.86|51.26|53.84|51.24|0
1639102350000|2021-12-10 02:12:30|53.86|51.26|53.84|51.24|53.88|51.28|53.84|51.24|0
1639102370000|2021-12-10 02:12:50|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639102380000|2021-12-10 02:13:00|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639102400000|2021-12-10 02:13:20|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639102410000|2021-12-10 02:13:30|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639102420000|2021-12-10 02:13:40|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639102470000|2021-12-10 02:14:30|53.82|51.22|53.84|51.24|53.84|51.24|53.82|51.22|0
1639102480000|2021-12-10 02:14:40|53.81|51.21|53.77|51.17|53.81|51.21|53.77|51.17|0
1639102510000|2021-12-10 02:15:10|53.81|51.21|53.77|51.17|53.81|51.21|53.77|51.17|0
1639102520000|2021-12-10 02:15:20|53.75|51.15|53.74|51.14|53.75|51.15|53.74|51.14|0
1639102530000|2021-12-10 02:15:30|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639102540000|2021-12-10 02:15:40|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639102550000|2021-12-10 02:15:50|53.84|51.24|53.81|51.21|53.84|51.24|53.81|51.21|0
1639102570000|2021-12-10 02:16:10|53.82|51.22|53.81|51.21|53.84|51.24|53.81|51.21|0
1639102580000|2021-12-10 02:16:20|53.8|51.2|53.82|51.22|53.82|51.22|53.8|51.2|0
1639102590000|2021-12-10 02:16:30|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639102600000|2021-12-10 02:16:40|53.8|51.2|53.79|51.19|53.8|51.2|53.79|51.19|0
1639102610000|2021-12-10 02:16:50|53.8|51.2|53.79|51.19|53.8|51.2|53.79|51.19|0
1639102620000|2021-12-10 02:17:00|53.8|51.2|53.77|51.17|53.8|51.2|53.77|51.17|0
1639102630000|2021-12-10 02:17:10|53.74|51.14|53.77|51.17|53.77|51.17|53.74|51.14|0
1639102670000|2021-12-10 02:17:50|53.79|51.19|53.8|51.2|53.8|51.2|53.79|51.19|0
1639102680000|2021-12-10 02:18:00|53.77|51.17|53.79|51.19|53.79|51.19|53.77|51.17|0
1639102690000|2021-12-10 02:18:10|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639102710000|2021-12-10 02:18:30|53.75|51.15|53.74|51.14|53.75|51.15|53.74|51.14|0
1639102720000|2021-12-10 02:18:40|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639102730000|2021-12-10 02:18:50|53.8|51.2|53.82|51.22|53.82|51.22|53.8|51.2|0
1639102740000|2021-12-10 02:19:00|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639102750000|2021-12-10 02:19:10|53.84|51.24|53.84|51.24|53.84|51.24|53.82|51.22|0
1639102800000|2021-12-10 02:20:00|53.86|51.26|53.87|51.27|53.87|51.27|53.86|51.26|0
1639102830000|2021-12-10 02:20:30|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639102900000|2021-12-10 02:21:40|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639102950000|2021-12-10 02:22:30|53.82|51.22|53.84|51.24|53.84|51.24|53.82|51.22|0
1639102960000|2021-12-10 02:22:40|53.82|51.22|53.82|51.22|53.82|51.22|53.8|51.2|0
1639102970000|2021-12-10 02:22:50|53.84|51.24|53.84|51.24|53.84|51.24|53.82|51.22|0
1639102990000|2021-12-10 02:23:10|53.87|51.27|53.87|51.27|53.87|51.27|53.85|51.25|0
1639103000000|2021-12-10 02:23:20|53.84|51.24|53.82|51.22|53.84|51.24|53.82|51.22|0
1639103010000|2021-12-10 02:23:30|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639103030000|2021-12-10 02:23:50|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1639103040000|2021-12-10 02:24:00|53.84|51.24|53.87|51.27|53.87|51.27|53.84|51.24|0
1639103050000|2021-12-10 02:24:10|53.85|51.25|53.87|51.27|53.87|51.27|53.83|51.23|0
1639103090000|2021-12-10 02:24:50|53.89|51.29|53.87|51.27|53.89|51.29|53.87|51.27|0
1639103100000|2021-12-10 02:25:00|53.83|51.23|53.85|51.25|53.85|51.25|53.83|51.23|0
1639103110000|2021-12-10 02:25:10|53.87|51.27|53.83|51.23|53.87|51.27|53.83|51.23|0
1639103140000|2021-12-10 02:25:40|53.8|51.2|53.83|51.23|53.83|51.23|53.8|51.2|0
1639103150000|2021-12-10 02:25:50|53.8|51.2|53.82|51.22|53.82|51.22|53.8|51.2|0
1639103160000|2021-12-10 02:26:00|53.83|51.23|53.83|51.23|53.85|51.25|53.83|51.23|0
1639103170000|2021-12-10 02:26:10|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639103180000|2021-12-10 02:26:20|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1639103220000|2021-12-10 02:27:00|53.83|51.23|53.8|51.2|53.83|51.23|53.8|51.2|0
1639103250000|2021-12-10 02:27:30|53.82|51.22|53.83|51.23|53.83|51.23|53.82|51.22|0
1639103260000|2021-12-10 02:27:40|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1639103290000|2021-12-10 02:28:10|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639103360000|2021-12-10 02:29:20|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1639103400000|2021-12-10 02:30:00|53.83|51.23|53.87|51.27|53.87|51.27|53.83|51.23|0
1639103410000|2021-12-10 02:30:10|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639103420000|2021-12-10 02:30:20|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1639103450000|2021-12-10 02:30:50|53.88|51.28|53.87|51.27|53.88|51.28|53.87|51.27|0
1639103470000|2021-12-10 02:31:10|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639103480000|2021-12-10 02:31:20|53.85|51.25|53.87|51.27|53.87|51.27|53.85|51.25|0
1639103520000|2021-12-10 02:32:00|53.9|51.3|53.86|51.26|53.9|51.3|53.86|51.26|0
1639103550000|2021-12-10 02:32:30|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639103560000|2021-12-10 02:32:40|53.86|51.26|53.9|51.3|53.9|51.3|53.86|51.26|0
1639103580000|2021-12-10 02:33:00|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639103630000|2021-12-10 02:33:50|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639103640000|2021-12-10 02:34:00|53.86|51.26|53.88|51.28|53.9|51.3|53.86|51.26|0
1639103650000|2021-12-10 02:34:10|53.9|51.3|53.86|51.26|53.9|51.3|53.86|51.26|0
1639103670000|2021-12-10 02:34:30|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639103680000|2021-12-10 02:34:40|53.86|51.26|53.85|51.25|53.86|51.26|53.85|51.25|0
1639103690000|2021-12-10 02:34:50|53.83|51.23|53.79|51.19|53.83|51.23|53.79|51.19|0
1639103700000|2021-12-10 02:35:00|53.83|51.23|53.83|51.23|53.83|51.23|53.81|51.21|0
1639103720000|2021-12-10 02:35:20|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639103740000|2021-12-10 02:35:40|53.83|51.23|53.85|51.25|53.85|51.25|53.83|51.23|0
1639103750000|2021-12-10 02:35:50|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639103760000|2021-12-10 02:36:00|53.86|51.26|53.9|51.3|53.9|51.3|53.86|51.26|0
1639103810000|2021-12-10 02:36:50|53.93|51.33|53.97|51.37|53.97|51.37|53.93|51.33|0
1639103830000|2021-12-10 02:37:10|54|51.4|54|51.4|54|51.4|54|51.4|0
1639103840000|2021-12-10 02:37:20|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639103890000|2021-12-10 02:38:10|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639103900000|2021-12-10 02:38:20|53.93|51.33|53.96|51.36|53.96|51.36|53.93|51.33|0
1639103920000|2021-12-10 02:38:40|54|51.4|54|51.4|54|51.4|54|51.4|0
1639103930000|2021-12-10 02:38:50|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1639103940000|2021-12-10 02:39:00|54|51.4|54|51.4|54.02|51.42|54|51.4|0
1639103950000|2021-12-10 02:39:10|54.02|51.42|54.03|51.43|54.03|51.43|54.02|51.42|0
1639103970000|2021-12-10 02:39:30|54|51.4|54|51.4|54.02|51.42|54|51.4|0
1639104010000|2021-12-10 02:40:10|54.02|51.42|54|51.4|54.02|51.42|54|51.4|0
1639104020000|2021-12-10 02:40:20|54.02|51.42|54|51.4|54.02|51.42|54|51.4|0
1639104040000|2021-12-10 02:40:40|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1639104050000|2021-12-10 02:40:50|54.02|51.42|54|51.4|54.02|51.42|54|51.4|0
1639104100000|2021-12-10 02:41:40|54.01|51.41|54|51.4|54.01|51.41|54|51.4|0
1639104130000|2021-12-10 02:42:10|54.03|51.43|54|51.4|54.03|51.43|54|51.4|0
1639104200000|2021-12-10 02:43:20|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1639104210000|2021-12-10 02:43:30|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1639104220000|2021-12-10 02:43:40|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1639104240000|2021-12-10 02:44:00|54.05|51.45|54.05|51.45|54.05|51.45|54.05|51.45|0
1639104250000|2021-12-10 02:44:10|54.03|51.43|54.05|51.45|54.06|51.46|54.03|51.43|0
1639104260000|2021-12-10 02:44:20|54.06|51.46|54.06|51.46|54.06|51.46|54.06|51.46|0
1639104270000|2021-12-10 02:44:30|54.05|51.45|54.05|51.45|54.05|51.45|54.03|51.43|0
1639104280000|2021-12-10 02:44:40|54.06|51.46|54.05|51.45|54.06|51.46|54.03|51.43|0
1639104290000|2021-12-10 02:44:50|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1639104300000|2021-12-10 02:45:00|54|51.4|54|51.4|54|51.4|53.98|51.38|0
1639104310000|2021-12-10 02:45:10|54.03|51.43|54.05|51.45|54.05|51.45|54.03|51.43|0
1639104320000|2021-12-10 02:45:20|54.03|51.43|53.99|51.39|54.03|51.43|53.99|51.39|0
1639104330000|2021-12-10 02:45:30|54.01|51.41|53.99|51.39|54.01|51.41|53.99|51.39|0
1639104350000|2021-12-10 02:45:50|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639104360000|2021-12-10 02:46:00|53.99|51.39|53.98|51.38|53.99|51.39|53.98|51.38|0
1639104370000|2021-12-10 02:46:10|53.99|51.39|53.98|51.38|53.99|51.39|53.98|51.38|0
1639104380000|2021-12-10 02:46:20|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1639104390000|2021-12-10 02:46:30|54.03|51.43|53.99|51.39|54.03|51.43|53.99|51.39|0
1639104400000|2021-12-10 02:46:40|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639104410000|2021-12-10 02:46:50|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1639104420000|2021-12-10 02:47:00|53.96|51.36|53.99|51.39|53.99|51.39|53.96|51.36|0
1639104430000|2021-12-10 02:47:10|53.98|51.38|53.98|51.38|53.99|51.39|53.98|51.38|0
1639104440000|2021-12-10 02:47:20|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639104470000|2021-12-10 02:47:50|53.98|51.38|53.96|51.36|53.98|51.38|53.96|51.36|0
1639104600000|2021-12-10 02:50:00|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639104610000|2021-12-10 02:50:10|53.89|51.29|53.86|51.26|53.89|51.29|53.86|51.26|0
1639104620000|2021-12-10 02:50:20|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639104630000|2021-12-10 02:50:30|53.89|51.29|53.85|51.25|53.89|51.29|53.85|51.25|0
1639104650000|2021-12-10 02:50:50|53.84|51.24|53.85|51.25|53.85|51.25|53.84|51.24|0
1639104700000|2021-12-10 02:51:40|53.84|51.24|53.82|51.22|53.84|51.24|53.82|51.22|0
1639104710000|2021-12-10 02:51:50|53.85|51.25|53.82|51.22|53.85|51.25|53.82|51.22|0
1639104720000|2021-12-10 02:52:00|53.84|51.24|53.82|51.22|53.84|51.24|53.82|51.22|0
1639104750000|2021-12-10 02:52:30|53.79|51.19|53.79|51.19|53.79|51.19|53.79|51.19|0
1639104780000|2021-12-10 02:53:00|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639104810000|2021-12-10 02:53:30|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639104860000|2021-12-10 02:54:20|53.84|51.24|53.82|51.22|53.84|51.24|53.82|51.22|0
1639104880000|2021-12-10 02:54:40|53.84|51.24|53.82|51.22|53.84|51.24|53.82|51.22|0
1639104910000|2021-12-10 02:55:10|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639104920000|2021-12-10 02:55:20|53.82|51.22|53.85|51.25|53.85|51.25|53.82|51.22|0
1639104930000|2021-12-10 02:55:30|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639104940000|2021-12-10 02:55:40|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639104950000|2021-12-10 02:55:50|53.85|51.25|53.84|51.24|53.85|51.25|53.84|51.24|0
1639104960000|2021-12-10 02:56:00|53.82|51.22|53.82|51.22|53.84|51.24|53.82|51.22|0
1639104990000|2021-12-10 02:56:30|53.85|51.25|53.85|51.25|53.85|51.25|53.84|51.24|0
1639105000000|2021-12-10 02:56:40|53.87|51.27|53.85|51.25|53.87|51.27|53.85|51.25|0
1639105020000|2021-12-10 02:57:00|53.82|51.22|53.78|51.18|53.82|51.22|53.78|51.18|0
1639105030000|2021-12-10 02:57:10|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639105040000|2021-12-10 02:57:20|53.85|51.25|53.82|51.22|53.85|51.25|53.82|51.22|0
1639105140000|2021-12-10 02:59:00|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639105170000|2021-12-10 02:59:30|53.82|51.22|53.8|51.2|53.82|51.22|53.8|51.2|0
1639105180000|2021-12-10 02:59:40|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639105210000|2021-12-10 03:00:10|53.76|51.16|53.75|51.15|53.76|51.16|53.75|51.15|0
1639105240000|2021-12-10 03:00:40|53.73|51.13|53.75|51.15|53.75|51.15|53.73|51.13|0
1639105250000|2021-12-10 03:00:50|53.73|51.13|53.71|51.11|53.75|51.15|53.71|51.11|0
1639105260000|2021-12-10 03:01:00|53.75|51.15|53.75|51.15|53.75|51.15|53.73|51.13|0
1639105300000|2021-12-10 03:01:40|53.76|51.16|53.8|51.2|53.81|51.21|53.76|51.16|0
1639105310000|2021-12-10 03:01:50|53.78|51.18|53.75|51.15|53.78|51.18|53.75|51.15|0
1639105320000|2021-12-10 03:02:00|53.78|51.18|53.78|51.18|53.78|51.18|53.75|51.15|0
1639105330000|2021-12-10 03:02:10|53.75|51.15|53.71|51.11|53.76|51.16|53.71|51.11|0
1639105380000|2021-12-10 03:03:00|53.68|51.08|53.68|51.08|53.68|51.08|53.68|51.08|0
1639105400000|2021-12-10 03:03:20|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1639105420000|2021-12-10 03:03:40|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1639105450000|2021-12-10 03:04:10|53.57|50.97|53.54|50.94|53.57|50.97|53.54|50.94|0
1639105460000|2021-12-10 03:04:20|53.57|50.97|53.57|50.97|53.57|50.97|53.57|50.97|0
1639105470000|2021-12-10 03:04:30|53.61|51.01|53.64|51.04|53.64|51.04|53.61|51.01|0
1639105480000|2021-12-10 03:04:40|53.63|51.03|53.68|51.08|53.68|51.08|53.63|51.03|0
1639105500000|2021-12-10 03:05:00|53.71|51.11|53.71|51.11|53.71|51.11|53.71|51.11|0
1639105510000|2021-12-10 03:05:10|53.68|51.08|53.68|51.08|53.68|51.08|53.68|51.08|0
1639105540000|2021-12-10 03:05:40|53.64|51.04|53.66|51.06|53.66|51.06|53.64|51.04|0
1639105550000|2021-12-10 03:05:50|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1639105570000|2021-12-10 03:06:10|53.66|51.06|53.64|51.04|53.66|51.06|53.64|51.04|0
1639105590000|2021-12-10 03:06:30|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1639105600000|2021-12-10 03:06:40|53.62|51.02|53.64|51.04|53.64|51.04|53.61|51.01|0
1639105620000|2021-12-10 03:07:00|53.62|51.02|53.62|51.02|53.62|51.02|53.62|51.02|0
1639105630000|2021-12-10 03:07:10|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1639105660000|2021-12-10 03:07:40|53.57|50.97|53.61|51.01|53.61|51.01|53.57|50.97|0
1639105700000|2021-12-10 03:08:20|53.57|50.97|53.57|50.97|53.57|50.97|53.57|50.97|0
1639105750000|2021-12-10 03:09:10|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1639105770000|2021-12-10 03:09:30|53.6|51|53.59|50.99|53.6|51|53.59|50.99|0
1639105780000|2021-12-10 03:09:40|53.6|51|53.6|51|53.6|51|53.6|51|0
1639105830000|2021-12-10 03:10:30|53.62|51.02|53.62|51.02|53.62|51.02|53.62|51.02|0
1639105840000|2021-12-10 03:10:40|53.64|51.04|53.66|51.06|53.66|51.06|53.64|51.04|0
1639105850000|2021-12-10 03:10:50|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1639105860000|2021-12-10 03:11:00|53.6|51|53.62|51.02|53.62|51.02|53.6|51|0
1639105870000|2021-12-10 03:11:10|53.6|51|53.64|51.04|53.64|51.04|53.6|51|0
1639105880000|2021-12-10 03:11:20|53.67|51.07|53.64|51.04|53.67|51.07|53.64|51.04|0
1639105890000|2021-12-10 03:11:30|53.66|51.06|53.66|51.06|53.66|51.06|53.64|51.04|0
1639105900000|2021-12-10 03:11:40|53.64|51.04|53.66|51.06|53.66|51.06|53.64|51.04|0
1639105910000|2021-12-10 03:11:50|53.64|51.04|53.66|51.06|53.66|51.06|53.64|51.04|0
1639105920000|2021-12-10 03:12:00|53.67|51.07|53.67|51.07|53.67|51.07|53.67|51.07|0
1639105950000|2021-12-10 03:12:30|53.66|51.06|53.66|51.06|53.67|51.07|53.64|51.04|0
1639105960000|2021-12-10 03:12:40|53.67|51.07|53.66|51.06|53.67|51.07|53.66|51.06|0
1639105970000|2021-12-10 03:12:50|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1639106060000|2021-12-10 03:14:20|53.67|51.07|53.67|51.07|53.67|51.07|53.67|51.07|0
1639106070000|2021-12-10 03:14:30|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1639106140000|2021-12-10 03:15:40|53.67|51.07|53.67|51.07|53.67|51.07|53.67|51.07|0
1639106160000|2021-12-10 03:16:00|53.7|51.1|53.67|51.07|53.7|51.1|53.67|51.07|0
1639106180000|2021-12-10 03:16:20|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1639106230000|2021-12-10 03:17:10|53.63|51.03|53.62|51.02|53.63|51.03|53.62|51.02|0
1639106240000|2021-12-10 03:17:20|53.63|51.03|53.6|51|53.63|51.03|53.6|51|0
1639106250000|2021-12-10 03:17:30|53.63|51.03|53.67|51.07|53.67|51.07|53.63|51.03|0
1639106260000|2021-12-10 03:17:40|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639106330000|2021-12-10 03:18:50|53.65|51.05|53.67|51.07|53.67|51.07|53.65|51.05|0
1639106340000|2021-12-10 03:19:00|53.65|51.05|53.67|51.07|53.67|51.07|53.65|51.05|0
1639106370000|2021-12-10 03:19:30|53.65|51.05|53.65|51.05|53.65|51.05|53.65|51.05|0
1639106380000|2021-12-10 03:19:40|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639106390000|2021-12-10 03:19:50|53.6|51|53.63|51.03|53.63|51.03|53.6|51|0
1639106400000|2021-12-10 03:20:00|53.6|51|53.6|51|53.6|51|53.58|50.98|0
1639106410000|2021-12-10 03:20:10|53.63|51.03|53.6|51|53.63|51.03|53.6|51|0
1639106420000|2021-12-10 03:20:20|53.62|51.02|53.63|51.03|53.63|51.03|53.62|51.02|0
1639106430000|2021-12-10 03:20:30|53.6|51|53.63|51.03|53.63|51.03|53.6|51|0
1639106440000|2021-12-10 03:20:40|53.6|51|53.6|51|53.6|51|53.6|51|0
1639106450000|2021-12-10 03:20:50|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639106470000|2021-12-10 03:21:10|53.62|51.02|53.62|51.02|53.62|51.02|53.62|51.02|0
1639106480000|2021-12-10 03:21:20|53.6|51|53.6|51|53.6|51|53.6|51|0
1639106520000|2021-12-10 03:22:00|53.63|51.03|53.62|51.02|53.63|51.03|53.62|51.02|0
1639106530000|2021-12-10 03:22:10|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639106540000|2021-12-10 03:22:20|53.6|51|53.6|51|53.63|51.03|53.6|51|0
1639106570000|2021-12-10 03:22:50|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639106580000|2021-12-10 03:23:00|53.62|51.02|53.62|51.02|53.62|51.02|53.62|51.02|0
1639106590000|2021-12-10 03:23:10|53.6|51|53.62|51.02|53.63|51.03|53.6|51|0
1639106610000|2021-12-10 03:23:30|53.6|51|53.6|51|53.6|51|53.6|51|0
1639106640000|2021-12-10 03:24:00|53.63|51.03|53.6|51|53.63|51.03|53.6|51|0
1639106650000|2021-12-10 03:24:10|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639106660000|2021-12-10 03:24:20|53.61|51.01|53.63|51.03|53.63|51.03|53.61|51.01|0
1639106670000|2021-12-10 03:24:30|53.61|51.01|53.65|51.05|53.67|51.07|53.61|51.01|0
1639106680000|2021-12-10 03:24:40|53.67|51.07|53.67|51.07|53.67|51.07|53.67|51.07|0
1639106690000|2021-12-10 03:24:50|53.65|51.05|53.63|51.03|53.65|51.05|53.63|51.03|0
1639106700000|2021-12-10 03:25:00|53.65|51.05|53.66|51.06|53.66|51.06|53.65|51.05|0
1639106720000|2021-12-10 03:25:20|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639106770000|2021-12-10 03:26:10|53.65|51.05|53.63|51.03|53.65|51.05|53.63|51.03|0
1639106820000|2021-12-10 03:27:00|53.6|51|53.61|51.01|53.63|51.03|53.6|51|0
1639106830000|2021-12-10 03:27:10|53.63|51.03|53.6|51|53.63|51.03|53.6|51|0
1639106870000|2021-12-10 03:27:50|53.59|50.99|53.63|51.03|53.63|51.03|53.59|50.99|0
1639106880000|2021-12-10 03:28:00|53.59|50.99|53.59|50.99|53.59|50.99|53.59|50.99|0
1639106920000|2021-12-10 03:28:40|53.58|50.98|53.58|50.98|53.58|50.98|53.58|50.98|0
1639106930000|2021-12-10 03:28:50|53.56|50.96|53.59|50.99|53.59|50.99|53.56|50.96|0
1639106940000|2021-12-10 03:29:00|53.56|50.96|53.58|50.98|53.58|50.98|53.56|50.96|0
1639106950000|2021-12-10 03:29:10|53.56|50.96|53.56|50.96|53.56|50.96|53.56|50.96|0
1639106990000|2021-12-10 03:29:50|53.58|50.98|53.58|50.98|53.58|50.98|53.58|50.98|0
1639107000000|2021-12-10 03:30:00|53.59|50.99|53.54|50.94|53.59|50.99|53.54|50.94|0
1639107010000|2021-12-10 03:30:10|53.56|50.96|53.54|50.94|53.56|50.96|53.54|50.94|0
1639107020000|2021-12-10 03:30:20|53.56|50.96|53.56|50.96|53.56|50.96|53.56|50.96|0
1639107040000|2021-12-10 03:30:40|53.59|50.99|53.59|50.99|53.59|50.99|53.59|50.99|0
1639107050000|2021-12-10 03:30:50|53.56|50.96|53.59|50.99|53.59|50.99|53.56|50.96|0
1639107060000|2021-12-10 03:31:00|53.61|51.01|53.61|51.01|53.61|51.01|53.59|50.99|0
1639107070000|2021-12-10 03:31:10|53.63|51.03|53.63|51.03|53.63|51.03|53.61|51.01|0
1639107090000|2021-12-10 03:31:30|53.61|51.01|53.59|50.99|53.61|51.01|53.59|50.99|0
1639107100000|2021-12-10 03:31:40|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639107130000|2021-12-10 03:32:10|53.59|50.99|53.61|51.01|53.61|51.01|53.59|50.99|0
1639107140000|2021-12-10 03:32:20|53.59|50.99|53.59|50.99|53.59|50.99|53.59|50.99|0
1639107150000|2021-12-10 03:32:30|53.56|50.96|53.54|50.94|53.56|50.96|53.54|50.94|0
1639107160000|2021-12-10 03:32:40|53.56|50.96|53.56|50.96|53.56|50.96|53.56|50.96|0
1639107200000|2021-12-10 03:33:20|53.52|50.92|53.56|50.96|53.56|50.96|53.52|50.92|0
1639107230000|2021-12-10 03:33:50|53.54|50.94|53.52|50.92|53.56|50.96|53.52|50.92|0
1639107240000|2021-12-10 03:34:00|53.54|50.94|53.56|50.96|53.56|50.96|53.54|50.94|0
1639107260000|2021-12-10 03:34:20|53.54|50.94|53.54|50.94|53.54|50.94|53.54|50.94|0
1639107270000|2021-12-10 03:34:30|53.52|50.92|53.56|50.96|53.56|50.96|53.52|50.92|0
1639107280000|2021-12-10 03:34:40|53.54|50.94|53.59|50.99|53.59|50.99|53.54|50.94|0
1639107310000|2021-12-10 03:35:10|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639107320000|2021-12-10 03:35:20|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1639107330000|2021-12-10 03:35:30|53.59|50.99|53.59|50.99|53.59|50.99|53.59|50.99|0
1639107360000|2021-12-10 03:36:00|53.61|51.01|53.59|50.99|53.61|51.01|53.59|50.99|0
1639107410000|2021-12-10 03:36:50|53.62|51.02|53.59|50.99|53.62|51.02|53.59|50.99|0
1639107420000|2021-12-10 03:37:00|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1639107440000|2021-12-10 03:37:20|53.62|51.02|53.62|51.02|53.62|51.02|53.62|51.02|0
1639107450000|2021-12-10 03:37:30|53.66|51.06|53.64|51.04|53.66|51.06|53.64|51.04|0
1639107460000|2021-12-10 03:37:40|53.62|51.02|53.62|51.02|53.62|51.02|53.62|51.02|0
1639107480000|2021-12-10 03:38:00|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1639107490000|2021-12-10 03:38:10|53.66|51.06|53.66|51.06|53.66|51.06|53.66|51.06|0
1639107500000|2021-12-10 03:38:20|53.69|51.09|53.69|51.09|53.69|51.09|53.69|51.09|0
1639107530000|2021-12-10 03:38:50|53.73|51.13|53.76|51.16|53.76|51.16|53.73|51.13|0
1639107540000|2021-12-10 03:39:00|53.73|51.13|53.74|51.14|53.74|51.14|53.73|51.13|0
1639107550000|2021-12-10 03:39:10|53.76|51.16|53.76|51.16|53.76|51.16|53.76|51.16|0
1639107570000|2021-12-10 03:39:30|53.79|51.19|53.79|51.19|53.79|51.19|53.79|51.19|0
1639107580000|2021-12-10 03:39:40|53.76|51.16|53.79|51.19|53.79|51.19|53.76|51.16|0
1639107600000|2021-12-10 03:40:00|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639107620000|2021-12-10 03:40:20|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639107650000|2021-12-10 03:40:50|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1639107660000|2021-12-10 03:41:00|53.95|51.35|53.93|51.33|53.95|51.35|53.93|51.33|0
1639107670000|2021-12-10 03:41:10|53.91|51.31|53.91|51.31|53.93|51.33|53.91|51.31|0
1639107680000|2021-12-10 03:41:20|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1639107710000|2021-12-10 03:41:50|53.91|51.31|53.91|51.31|53.91|51.31|53.91|51.31|0
1639107720000|2021-12-10 03:42:00|53.9|51.3|53.93|51.33|53.93|51.33|53.9|51.3|0
1639107730000|2021-12-10 03:42:10|53.9|51.3|53.93|51.33|53.93|51.33|53.9|51.3|0
1639107750000|2021-12-10 03:42:30|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1639107760000|2021-12-10 03:42:40|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639107770000|2021-12-10 03:42:50|53.83|51.23|53.81|51.21|53.83|51.23|53.81|51.21|0
1639107780000|2021-12-10 03:43:00|53.79|51.19|53.81|51.21|53.83|51.23|53.79|51.19|0
1639107790000|2021-12-10 03:43:10|53.83|51.23|53.89|51.29|53.89|51.29|53.83|51.23|0
1639107840000|2021-12-10 03:44:00|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639107860000|2021-12-10 03:44:20|53.88|51.28|53.88|51.28|53.89|51.29|53.86|51.26|0
1639107870000|2021-12-10 03:44:30|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639107890000|2021-12-10 03:44:50|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639107900000|2021-12-10 03:45:00|53.86|51.26|53.88|51.28|53.88|51.28|53.86|51.26|0
1639107910000|2021-12-10 03:45:10|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639107930000|2021-12-10 03:45:30|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639107940000|2021-12-10 03:45:40|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639107960000|2021-12-10 03:46:00|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639107970000|2021-12-10 03:46:10|53.81|51.21|53.82|51.22|53.82|51.22|53.81|51.21|0
1639107980000|2021-12-10 03:46:20|53.84|51.24|53.84|51.24|53.86|51.26|53.84|51.24|0
1639107990000|2021-12-10 03:46:30|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639108010000|2021-12-10 03:46:50|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639108020000|2021-12-10 03:47:00|53.84|51.24|53.86|51.26|53.86|51.26|53.84|51.24|0
1639108040000|2021-12-10 03:47:20|53.89|51.29|53.88|51.28|53.89|51.29|53.88|51.28|0
1639108050000|2021-12-10 03:47:30|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639108060000|2021-12-10 03:47:40|53.88|51.28|53.89|51.29|53.89|51.29|53.88|51.28|0
1639108070000|2021-12-10 03:47:50|53.88|51.28|53.89|51.29|53.89|51.29|53.88|51.28|0
1639108080000|2021-12-10 03:48:00|53.88|51.28|53.93|51.33|53.93|51.33|53.88|51.28|0
1639108100000|2021-12-10 03:48:20|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639108150000|2021-12-10 03:49:10|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1639108170000|2021-12-10 03:49:30|53.94|51.34|53.94|51.34|53.94|51.34|53.93|51.33|0
1639108180000|2021-12-10 03:49:40|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639108220000|2021-12-10 03:50:20|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1639108230000|2021-12-10 03:50:30|53.98|51.38|53.96|51.36|53.98|51.38|53.96|51.36|0
1639108240000|2021-12-10 03:50:40|53.98|51.38|53.96|51.36|53.98|51.38|53.96|51.36|0
1639108260000|2021-12-10 03:51:00|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639108270000|2021-12-10 03:51:10|53.96|51.36|53.99|51.39|53.99|51.39|53.96|51.36|0
1639108290000|2021-12-10 03:51:30|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639108300000|2021-12-10 03:51:40|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639108320000|2021-12-10 03:52:00|53.99|51.39|53.96|51.36|53.99|51.39|53.96|51.36|0
1639108340000|2021-12-10 03:52:20|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639108350000|2021-12-10 03:52:30|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1639108400000|2021-12-10 03:53:20|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639108420000|2021-12-10 03:53:40|53.94|51.34|53.92|51.32|53.94|51.34|53.92|51.32|0
1639108440000|2021-12-10 03:54:00|53.89|51.29|53.89|51.29|53.92|51.32|53.89|51.29|0
1639108480000|2021-12-10 03:54:40|53.87|51.27|53.89|51.29|53.89|51.29|53.87|51.27|0
1639108500000|2021-12-10 03:55:00|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639108530000|2021-12-10 03:55:30|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639108550000|2021-12-10 03:55:50|53.91|51.31|53.89|51.29|53.91|51.31|53.89|51.29|0
1639108600000|2021-12-10 03:56:40|53.92|51.32|53.89|51.29|53.92|51.32|53.89|51.29|0
1639108630000|2021-12-10 03:57:10|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639108700000|2021-12-10 03:58:20|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639108710000|2021-12-10 03:58:30|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639108720000|2021-12-10 03:58:40|53.87|51.27|53.89|51.29|53.89|51.29|53.87|51.27|0
1639108730000|2021-12-10 03:58:50|53.87|51.27|53.85|51.25|53.87|51.27|53.85|51.25|0
1639108740000|2021-12-10 03:59:00|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639108790000|2021-12-10 03:59:50|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639108800000|2021-12-10 04:00:00|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639108810000|2021-12-10 04:00:10|53.9|51.3|53.89|51.29|53.9|51.3|53.89|51.29|0
1639108820000|2021-12-10 04:00:20|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639108830000|2021-12-10 04:00:30|53.87|51.27|53.82|51.22|53.87|51.27|53.82|51.22|0
1639108840000|2021-12-10 04:00:40|53.83|51.23|53.85|51.25|53.85|51.25|53.83|51.23|0
1639108850000|2021-12-10 04:00:50|53.78|51.18|53.82|51.22|53.82|51.22|53.78|51.18|0
1639108860000|2021-12-10 04:01:00|53.8|51.2|53.82|51.22|53.82|51.22|53.8|51.2|0
1639108890000|2021-12-10 04:01:30|53.85|51.25|53.85|51.25|53.87|51.27|53.85|51.25|0
1639108900000|2021-12-10 04:01:40|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639108910000|2021-12-10 04:01:50|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639108920000|2021-12-10 04:02:00|53.88|51.28|53.92|51.32|53.92|51.32|53.88|51.28|0
1639108950000|2021-12-10 04:02:30|53.95|51.35|53.99|51.39|53.99|51.39|53.95|51.35|0
1639108970000|2021-12-10 04:02:50|53.97|51.37|53.95|51.35|53.97|51.37|53.95|51.35|0
1639109000000|2021-12-10 04:03:20|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1639109010000|2021-12-10 04:03:30|54.02|51.42|54|51.4|54.02|51.42|53.99|51.39|0
1639109020000|2021-12-10 04:03:40|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1639109030000|2021-12-10 04:03:50|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1639109040000|2021-12-10 04:04:00|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639109070000|2021-12-10 04:04:30|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639109080000|2021-12-10 04:04:40|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1639109090000|2021-12-10 04:04:50|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639109100000|2021-12-10 04:05:00|53.88|51.28|53.92|51.32|53.92|51.32|53.88|51.28|0
1639109110000|2021-12-10 04:05:10|53.9|51.3|53.92|51.32|53.92|51.32|53.9|51.3|0
1639109120000|2021-12-10 04:05:20|53.9|51.3|53.9|51.3|53.92|51.32|53.9|51.3|0
1639109130000|2021-12-10 04:05:30|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639109140000|2021-12-10 04:05:40|53.95|51.35|53.95|51.35|53.95|51.35|53.93|51.33|0
1639109160000|2021-12-10 04:06:00|53.93|51.33|53.95|51.35|53.95|51.35|53.93|51.33|0
1639109170000|2021-12-10 04:06:10|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1639109180000|2021-12-10 04:06:20|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639109200000|2021-12-10 04:06:40|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1639109210000|2021-12-10 04:06:50|53.92|51.32|53.92|51.32|53.93|51.33|53.92|51.32|0
1639109220000|2021-12-10 04:07:00|53.93|51.33|53.92|51.32|53.93|51.33|53.92|51.32|0
1639109230000|2021-12-10 04:07:10|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639109240000|2021-12-10 04:07:20|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639109250000|2021-12-10 04:07:30|53.95|51.35|53.93|51.33|53.95|51.35|53.93|51.33|0
1639109270000|2021-12-10 04:07:50|53.95|51.35|53.93|51.33|53.95|51.35|53.93|51.33|0
1639109280000|2021-12-10 04:08:00|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639109290000|2021-12-10 04:08:10|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639109300000|2021-12-10 04:08:20|53.9|51.3|53.88|51.28|53.9|51.3|53.88|51.28|0
1639109340000|2021-12-10 04:09:00|53.9|51.3|53.91|51.31|53.91|51.31|53.9|51.3|0
1639109350000|2021-12-10 04:09:10|53.9|51.3|53.91|51.31|53.91|51.31|53.9|51.3|0
1639109370000|2021-12-10 04:09:30|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1639109380000|2021-12-10 04:09:40|53.91|51.31|53.91|51.31|53.91|51.31|53.91|51.31|0
1639109400000|2021-12-10 04:10:00|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1639109410000|2021-12-10 04:10:10|53.88|51.28|53.91|51.31|53.91|51.31|53.88|51.28|0
1639109460000|2021-12-10 04:11:00|53.9|51.3|53.91|51.31|53.91|51.31|53.9|51.3|0
1639109510000|2021-12-10 04:11:50|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639109520000|2021-12-10 04:12:00|54|51.4|54|51.4|54|51.4|54|51.4|0
1639109530000|2021-12-10 04:12:10|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639109550000|2021-12-10 04:12:30|54|51.4|53.98|51.38|54|51.4|53.98|51.38|0
1639109580000|2021-12-10 04:13:00|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1639109590000|2021-12-10 04:13:10|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639109640000|2021-12-10 04:14:00|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639109650000|2021-12-10 04:14:10|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1639109660000|2021-12-10 04:14:20|53.95|51.35|53.93|51.33|53.95|51.35|53.93|51.33|0
1639109670000|2021-12-10 04:14:30|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639109770000|2021-12-10 04:16:10|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639109780000|2021-12-10 04:16:20|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1639109790000|2021-12-10 04:16:30|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639109800000|2021-12-10 04:16:40|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639109860000|2021-12-10 04:17:40|54.01|51.41|54.05|51.45|54.05|51.45|54.01|51.41|0
1639109870000|2021-12-10 04:17:50|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1639109880000|2021-12-10 04:18:00|54.01|51.41|54.05|51.45|54.05|51.45|54.01|51.41|0
1639109960000|2021-12-10 04:19:20|54.03|51.43|54.01|51.41|54.05|51.45|54.01|51.41|0
1639109980000|2021-12-10 04:19:40|54|51.4|54|51.4|54|51.4|54|51.4|0
1639109990000|2021-12-10 04:19:50|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639110000000|2021-12-10 04:20:00|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639110010000|2021-12-10 04:20:10|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639110120000|2021-12-10 04:22:00|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639110140000|2021-12-10 04:22:20|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639110150000|2021-12-10 04:22:30|53.98|51.38|53.96|51.36|53.98|51.38|53.96|51.36|0
1639110160000|2021-12-10 04:22:40|53.94|51.34|53.94|51.34|53.96|51.36|53.94|51.34|0
1639110170000|2021-12-10 04:22:50|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639110180000|2021-12-10 04:23:00|53.96|51.36|53.98|51.38|53.98|51.38|53.94|51.34|0
1639110190000|2021-12-10 04:23:10|53.96|51.36|53.94|51.34|53.96|51.36|53.94|51.34|0
1639110240000|2021-12-10 04:24:00|53.92|51.32|53.94|51.34|53.94|51.34|53.92|51.32|0
1639110260000|2021-12-10 04:24:20|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639110270000|2021-12-10 04:24:30|53.91|51.31|53.87|51.27|53.91|51.31|53.87|51.27|0
1639110350000|2021-12-10 04:25:50|53.84|51.24|53.85|51.25|53.85|51.25|53.84|51.24|0
1639110360000|2021-12-10 04:26:00|53.87|51.27|53.87|51.27|53.87|51.27|53.84|51.24|0
1639110370000|2021-12-10 04:26:10|53.85|51.25|53.84|51.24|53.85|51.25|53.84|51.24|0
1639110420000|2021-12-10 04:27:00|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639110460000|2021-12-10 04:27:40|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639110480000|2021-12-10 04:28:00|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639110490000|2021-12-10 04:28:10|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639110500000|2021-12-10 04:28:20|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639110510000|2021-12-10 04:28:30|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639110540000|2021-12-10 04:29:00|53.78|51.18|53.77|51.17|53.78|51.18|53.77|51.17|0
1639110570000|2021-12-10 04:29:30|53.73|51.13|53.77|51.17|53.77|51.17|53.73|51.13|0
1639110580000|2021-12-10 04:29:40|53.75|51.15|53.75|51.15|53.75|51.15|53.75|51.15|0
1639110590000|2021-12-10 04:29:50|53.77|51.17|53.75|51.15|53.77|51.17|53.75|51.15|0
1639110600000|2021-12-10 04:30:00|53.77|51.17|53.75|51.15|53.77|51.17|53.75|51.15|0
1639110610000|2021-12-10 04:30:10|53.77|51.17|53.75|51.15|53.77|51.17|53.75|51.15|0
1639110620000|2021-12-10 04:30:20|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639110670000|2021-12-10 04:31:10|53.82|51.22|53.82|51.22|53.82|51.22|53.8|51.2|0
1639110680000|2021-12-10 04:31:20|53.8|51.2|53.8|51.2|53.82|51.22|53.8|51.2|0
1639110690000|2021-12-10 04:31:30|53.83|51.23|53.8|51.2|53.83|51.23|53.8|51.2|0
1639110700000|2021-12-10 04:31:40|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639110710000|2021-12-10 04:31:50|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639110720000|2021-12-10 04:32:00|53.82|51.22|53.83|51.23|53.83|51.23|53.82|51.22|0
1639110770000|2021-12-10 04:32:50|53.87|51.27|53.87|51.27|53.87|51.27|53.85|51.25|0
1639110830000|2021-12-10 04:33:50|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1639110840000|2021-12-10 04:34:00|53.88|51.28|53.88|51.28|53.88|51.28|53.88|51.28|0
1639110860000|2021-12-10 04:34:20|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1639110880000|2021-12-10 04:34:40|53.83|51.23|53.87|51.27|53.87|51.27|53.83|51.23|0
1639110890000|2021-12-10 04:34:50|53.85|51.25|53.87|51.27|53.87|51.27|53.85|51.25|0
1639110940000|2021-12-10 04:35:40|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639110950000|2021-12-10 04:35:50|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639110960000|2021-12-10 04:36:00|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639110970000|2021-12-10 04:36:10|53.81|51.21|53.8|51.2|53.81|51.21|53.8|51.2|0
1639110980000|2021-12-10 04:36:20|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639110990000|2021-12-10 04:36:30|53.8|51.2|53.83|51.23|53.83|51.23|53.8|51.2|0
1639111000000|2021-12-10 04:36:40|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1639111010000|2021-12-10 04:36:50|53.85|51.25|53.87|51.27|53.87|51.27|53.85|51.25|0
1639111020000|2021-12-10 04:37:00|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1639111030000|2021-12-10 04:37:10|53.87|51.27|53.93|51.33|53.93|51.33|53.87|51.27|0
1639111060000|2021-12-10 04:37:40|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1639111120000|2021-12-10 04:38:40|54|51.4|53.99|51.39|54|51.4|53.99|51.39|0
1639111130000|2021-12-10 04:38:50|54|51.4|54.02|51.42|54.02|51.42|54|51.4|0
1639111140000|2021-12-10 04:39:00|54|51.4|53.97|51.37|54|51.4|53.97|51.37|0
1639111160000|2021-12-10 04:39:20|54|51.4|54|51.4|54|51.4|54|51.4|0
1639111180000|2021-12-10 04:39:40|53.97|51.37|54|51.4|54|51.4|53.97|51.37|0
1639111190000|2021-12-10 04:39:50|54.04|51.44|54.05|51.45|54.05|51.45|54.04|51.44|0
1639111200000|2021-12-10 04:40:00|54.04|51.44|54.04|51.44|54.07|51.47|54.04|51.44|0
1639111210000|2021-12-10 04:40:10|54.05|51.45|54.04|51.44|54.07|51.47|54.04|51.44|0
1639111250000|2021-12-10 04:40:50|54.05|51.45|54.05|51.45|54.05|51.45|54.04|51.44|0
1639111260000|2021-12-10 04:41:00|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639111270000|2021-12-10 04:41:10|54.03|51.43|54.05|51.45|54.05|51.45|54.03|51.43|0
1639111280000|2021-12-10 04:41:20|54.07|51.47|54.07|51.47|54.07|51.47|54.07|51.47|0
1639111290000|2021-12-10 04:41:30|54.05|51.45|54.03|51.43|54.05|51.45|54.03|51.43|0
1639111300000|2021-12-10 04:41:40|54.05|51.45|54.03|51.43|54.05|51.45|54.03|51.43|0
1639111350000|2021-12-10 04:42:30|54|51.4|54|51.4|54|51.4|54|51.4|0
1639111420000|2021-12-10 04:43:40|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639111430000|2021-12-10 04:43:50|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1639111550000|2021-12-10 04:45:50|54|51.4|54|51.4|54.02|51.42|54|51.4|0
1639111570000|2021-12-10 04:46:10|53.98|51.38|53.98|51.38|53.98|51.38|53.98|51.38|0
1639111590000|2021-12-10 04:46:30|54|51.4|53.96|51.36|54|51.4|53.96|51.36|0
1639111600000|2021-12-10 04:46:40|53.98|51.38|53.98|51.38|53.98|51.38|53.96|51.36|0
1639111620000|2021-12-10 04:47:00|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639111630000|2021-12-10 04:47:10|54|51.4|54|51.4|54|51.4|54|51.4|0
1639111670000|2021-12-10 04:47:50|53.98|51.38|53.96|51.36|53.98|51.38|53.96|51.36|0
1639111690000|2021-12-10 04:48:10|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639111700000|2021-12-10 04:48:20|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1639111800000|2021-12-10 04:50:00|53.91|51.31|53.93|51.33|53.93|51.33|53.91|51.31|0
1639111810000|2021-12-10 04:50:10|53.96|51.36|54|51.4|54|51.4|53.96|51.36|0
1639111830000|2021-12-10 04:50:30|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1639111840000|2021-12-10 04:50:40|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1639111850000|2021-12-10 04:50:50|54.06|51.46|54.06|51.46|54.06|51.46|54.06|51.46|0
1639111860000|2021-12-10 04:51:00|54.03|51.43|54.03|51.43|54.03|51.43|54.03|51.43|0
1639111910000|2021-12-10 04:51:50|54.06|51.46|54.06|51.46|54.06|51.46|54.06|51.46|0
1639111920000|2021-12-10 04:52:00|54.08|51.48|54.1|51.5|54.1|51.5|54.08|51.48|0
1639111940000|2021-12-10 04:52:20|54.12|51.52|54.13|51.53|54.13|51.53|54.12|51.52|0
1639111950000|2021-12-10 04:52:30|54.17|51.57|54.17|51.57|54.17|51.57|54.17|51.57|0
1639111990000|2021-12-10 04:53:10|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1639112000000|2021-12-10 04:53:20|54.17|51.57|54.18|51.58|54.2|51.6|54.17|51.57|0
1639112010000|2021-12-10 04:53:30|54.17|51.57|54.13|51.53|54.17|51.57|54.13|51.53|0
1639112020000|2021-12-10 04:53:40|54.1|51.5|54.17|51.57|54.17|51.57|54.1|51.5|0
1639112050000|2021-12-10 04:54:10|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1639112060000|2021-12-10 04:54:20|54.17|51.57|54.2|51.6|54.2|51.6|54.17|51.57|0
1639112180000|2021-12-10 04:56:20|54.16|51.56|54.2|51.6|54.2|51.6|54.16|51.56|0
1639112200000|2021-12-10 04:56:40|54.18|51.58|54.2|51.6|54.2|51.6|54.18|51.58|0
1639112210000|2021-12-10 04:56:50|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1639112250000|2021-12-10 04:57:30|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1639112260000|2021-12-10 04:57:40|54.23|51.63|54.25|51.65|54.25|51.65|54.23|51.63|0
1639112270000|2021-12-10 04:57:50|54.27|51.67|54.27|51.67|54.27|51.67|54.25|51.65|0
1639112280000|2021-12-10 04:58:00|54.25|51.65|54.27|51.67|54.27|51.67|54.25|51.65|0
1639112290000|2021-12-10 04:58:10|54.28|51.68|54.25|51.65|54.28|51.68|54.25|51.65|0
1639112300000|2021-12-10 04:58:20|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1639112320000|2021-12-10 04:58:40|54.25|51.65|54.27|51.67|54.27|51.67|54.25|51.65|0
1639112330000|2021-12-10 04:58:50|54.28|51.68|54.3|51.7|54.3|51.7|54.28|51.68|0
1639112400000|2021-12-10 05:00:00|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1639112410000|2021-12-10 05:00:10|54.25|51.65|54.23|51.63|54.25|51.65|54.23|51.63|0
1639112420000|2021-12-10 05:00:20|54.2|51.6|54.23|51.63|54.23|51.63|54.2|51.6|0
1639112430000|2021-12-10 05:00:30|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639112440000|2021-12-10 05:00:40|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1639112450000|2021-12-10 05:00:50|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639112460000|2021-12-10 05:01:00|54.21|51.61|54.21|51.61|54.25|51.65|54.21|51.61|0
1639112470000|2021-12-10 05:01:10|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639112480000|2021-12-10 05:01:20|54.21|51.61|54.21|51.61|54.21|51.61|54.2|51.6|0
1639112500000|2021-12-10 05:01:40|54.23|51.63|54.26|51.66|54.26|51.66|54.23|51.63|0
1639112510000|2021-12-10 05:01:50|54.3|51.7|54.26|51.66|54.3|51.7|54.26|51.66|0
1639112540000|2021-12-10 05:02:20|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1639112550000|2021-12-10 05:02:30|54.23|51.63|54.26|51.66|54.26|51.66|54.23|51.63|0
1639112570000|2021-12-10 05:02:50|54.23|51.63|54.21|51.61|54.23|51.63|54.21|51.61|0
1639112580000|2021-12-10 05:03:00|54.2|51.6|54.26|51.66|54.26|51.66|54.2|51.6|0
1639112590000|2021-12-10 05:03:10|54.25|51.65|54.26|51.66|54.26|51.66|54.25|51.65|0
1639112600000|2021-12-10 05:03:20|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1639112610000|2021-12-10 05:03:30|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1639112620000|2021-12-10 05:03:40|54.25|51.65|54.23|51.63|54.26|51.66|54.23|51.63|0
1639112630000|2021-12-10 05:03:50|54.25|51.65|54.23|51.63|54.25|51.65|54.23|51.63|0
1639112640000|2021-12-10 05:04:00|54.21|51.61|54.19|51.59|54.21|51.61|54.19|51.59|0
1639112660000|2021-12-10 05:04:20|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1639112670000|2021-12-10 05:04:30|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1639112680000|2021-12-10 05:04:40|54.16|51.56|54.14|51.54|54.16|51.56|54.13|51.53|0
1639112690000|2021-12-10 05:04:50|54.16|51.56|54.13|51.53|54.16|51.56|54.13|51.53|0
1639112700000|2021-12-10 05:05:00|54.14|51.54|54.13|51.53|54.14|51.54|54.13|51.53|0
1639112710000|2021-12-10 05:05:10|54.12|51.52|54.16|51.56|54.16|51.56|54.12|51.52|0
1639112720000|2021-12-10 05:05:20|54.14|51.54|54.16|51.56|54.16|51.56|54.14|51.54|0
1639112730000|2021-12-10 05:05:30|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1639112740000|2021-12-10 05:05:40|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1639112750000|2021-12-10 05:05:50|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1639112780000|2021-12-10 05:06:20|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1639112830000|2021-12-10 05:07:10|54.21|51.61|54.25|51.65|54.25|51.65|54.19|51.59|0
1639112840000|2021-12-10 05:07:20|54.23|51.63|54.26|51.66|54.26|51.66|54.23|51.63|0
1639112870000|2021-12-10 05:07:50|54.24|51.64|54.26|51.66|54.26|51.66|54.24|51.64|0
1639112890000|2021-12-10 05:08:10|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1639112900000|2021-12-10 05:08:20|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1639112930000|2021-12-10 05:08:50|54.4|51.8|54.36|51.76|54.4|51.8|54.36|51.76|0
1639112940000|2021-12-10 05:09:00|54.33|51.73|54.3|51.7|54.33|51.73|54.3|51.7|0
1639112950000|2021-12-10 05:09:10|54.33|51.73|54.33|51.73|54.33|51.73|54.31|51.71|0
1639112960000|2021-12-10 05:09:20|54.35|51.75|54.36|51.76|54.36|51.76|54.35|51.75|0
1639112970000|2021-12-10 05:09:30|54.38|51.78|54.38|51.78|54.38|51.78|54.38|51.78|0
1639112980000|2021-12-10 05:09:40|54.36|51.76|54.4|51.8|54.4|51.8|54.36|51.76|0
1639112990000|2021-12-10 05:09:50|54.36|51.76|54.4|51.8|54.4|51.8|54.36|51.76|0
1639113000000|2021-12-10 05:10:00|54.38|51.78|54.36|51.76|54.38|51.78|54.36|51.76|0
1639113010000|2021-12-10 05:10:10|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1639113020000|2021-12-10 05:10:20|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1639113040000|2021-12-10 05:10:40|54.38|51.78|54.38|51.78|54.38|51.78|54.36|51.76|0
1639113050000|2021-12-10 05:10:50|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1639113060000|2021-12-10 05:11:00|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1639113070000|2021-12-10 05:11:10|54.33|51.73|54.36|51.76|54.36|51.76|54.33|51.73|0
1639113080000|2021-12-10 05:11:20|54.35|51.75|54.38|51.78|54.38|51.78|54.35|51.75|0
1639113090000|2021-12-10 05:11:30|54.4|51.8|54.36|51.76|54.4|51.8|54.36|51.76|0
1639113110000|2021-12-10 05:11:50|54.35|51.75|54.36|51.76|54.36|51.76|54.35|51.75|0
1639113130000|2021-12-10 05:12:10|54.38|51.78|54.4|51.8|54.4|51.8|54.38|51.78|0
1639113140000|2021-12-10 05:12:20|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1639113150000|2021-12-10 05:12:30|54.4|51.8|54.36|51.76|54.4|51.8|54.36|51.76|0
1639113170000|2021-12-10 05:12:50|54.35|51.75|54.36|51.76|54.36|51.76|54.35|51.75|0
1639113180000|2021-12-10 05:13:00|54.35|51.75|54.36|51.76|54.36|51.76|54.35|51.75|0
1639113200000|2021-12-10 05:13:20|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639113210000|2021-12-10 05:13:30|53.79|51.19|53.79|51.19|53.79|51.19|53.78|51.18|0
1639113220000|2021-12-10 05:13:40|53.83|51.23|53.81|51.21|53.83|51.23|53.81|51.21|0
1639113230000|2021-12-10 05:13:50|53.83|51.23|53.79|51.19|53.83|51.23|53.79|51.19|0
1639113260000|2021-12-10 05:14:20|53.76|51.16|53.78|51.18|53.79|51.19|53.76|51.16|0
1639113270000|2021-12-10 05:14:30|53.76|51.16|53.79|51.19|53.79|51.19|53.76|51.16|0
1639113290000|2021-12-10 05:14:50|53.76|51.16|53.83|51.23|53.83|51.23|53.76|51.16|0
1639113310000|2021-12-10 05:15:10|53.85|51.25|53.86|51.26|53.86|51.26|53.85|51.25|0
1639113340000|2021-12-10 05:15:40|53.83|51.23|53.83|51.23|53.83|51.23|53.83|51.23|0
1639113350000|2021-12-10 05:15:50|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639113360000|2021-12-10 05:16:00|53.85|51.25|53.83|51.23|53.86|51.26|53.83|51.23|0
1639113370000|2021-12-10 05:16:10|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639113380000|2021-12-10 05:16:20|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1639113400000|2021-12-10 05:16:40|53.86|51.26|53.9|51.3|53.9|51.3|53.86|51.26|0
1639113420000|2021-12-10 05:17:00|53.88|51.28|53.86|51.26|53.88|51.28|53.86|51.26|0
1639113430000|2021-12-10 05:17:10|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1639113440000|2021-12-10 05:17:20|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639113460000|2021-12-10 05:17:40|53.84|51.24|53.83|51.23|53.84|51.24|53.83|51.23|0
1639113470000|2021-12-10 05:17:50|53.79|51.19|53.78|51.18|53.79|51.19|53.78|51.18|0
1639113480000|2021-12-10 05:18:00|53.79|51.19|53.83|51.23|53.83|51.23|53.79|51.19|0
1639113490000|2021-12-10 05:18:10|53.84|51.24|53.84|51.24|53.86|51.26|53.84|51.24|0
1639113500000|2021-12-10 05:18:20|53.83|51.23|53.84|51.24|53.84|51.24|53.83|51.23|0
1639113510000|2021-12-10 05:18:30|53.86|51.26|53.83|51.23|53.86|51.26|53.83|51.23|0
1639113520000|2021-12-10 05:18:40|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639113530000|2021-12-10 05:18:50|53.89|51.29|53.86|51.26|53.89|51.29|53.86|51.26|0
1639113540000|2021-12-10 05:19:00|53.89|51.29|53.86|51.26|53.89|51.29|53.86|51.26|0
1639113560000|2021-12-10 05:19:20|53.84|51.24|53.83|51.23|53.84|51.24|53.83|51.23|0
1639113580000|2021-12-10 05:19:40|53.81|51.21|53.83|51.23|53.83|51.23|53.81|51.21|0
1639113590000|2021-12-10 05:19:50|53.81|51.21|53.79|51.19|53.81|51.21|53.79|51.19|0
1639113600000|2021-12-10 05:20:00|53.76|51.16|53.76|51.16|53.76|51.16|53.76|51.16|0
1639113610000|2021-12-10 05:20:10|53.79|51.19|53.79|51.19|53.79|51.19|53.79|51.19|0
1639113660000|2021-12-10 05:21:00|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639113670000|2021-12-10 05:21:10|53.76|51.16|53.76|51.16|53.76|51.16|53.76|51.16|0
1639113710000|2021-12-10 05:21:50|53.79|51.19|53.79|51.19|53.79|51.19|53.79|51.19|0
1639113720000|2021-12-10 05:22:00|53.82|51.22|53.82|51.22|53.82|51.22|53.82|51.22|0
1639113790000|2021-12-10 05:23:10|53.79|51.19|53.89|51.29|53.89|51.29|53.79|51.19|0
1639113800000|2021-12-10 05:23:20|53.91|51.31|53.89|51.29|53.91|51.31|53.89|51.29|0
1639113830000|2021-12-10 05:23:50|53.93|51.33|53.89|51.29|53.93|51.33|53.89|51.29|0
1639113840000|2021-12-10 05:24:00|53.91|51.31|53.93|51.33|53.93|51.33|53.91|51.31|0
1639113850000|2021-12-10 05:24:10|53.91|51.31|53.91|51.31|53.91|51.31|53.91|51.31|0
1639113860000|2021-12-10 05:24:20|53.93|51.33|53.93|51.33|53.93|51.33|53.93|51.33|0
1639113870000|2021-12-10 05:24:30|53.91|51.31|53.89|51.29|53.91|51.31|53.89|51.29|0
1639113900000|2021-12-10 05:25:00|53.86|51.26|53.86|51.26|53.86|51.26|53.86|51.26|0
1639113910000|2021-12-10 05:25:10|53.84|51.24|53.82|51.22|53.84|51.24|53.82|51.22|0
1639113920000|2021-12-10 05:25:20|53.86|51.26|53.82|51.22|53.86|51.26|53.82|51.22|0
1639113940000|2021-12-10 05:25:40|53.84|51.24|53.86|51.26|53.86|51.26|53.84|51.24|0
1639113980000|2021-12-10 05:26:20|53.89|51.29|53.82|51.22|53.89|51.29|53.82|51.22|0
1639114000000|2021-12-10 05:26:40|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639114010000|2021-12-10 05:26:50|53.82|51.22|53.82|51.22|53.86|51.26|53.82|51.22|0
1639114030000|2021-12-10 05:27:10|53.84|51.24|53.82|51.22|53.84|51.24|53.82|51.22|0
1639114060000|2021-12-10 05:27:40|53.84|51.24|53.89|51.29|53.89|51.29|53.82|51.22|0
1639114070000|2021-12-10 05:27:50|53.87|51.27|53.89|51.29|53.89|51.29|53.87|51.27|0
1639114080000|2021-12-10 05:28:00|53.87|51.27|53.86|51.26|53.87|51.27|53.86|51.26|0
1639114090000|2021-12-10 05:28:10|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639114100000|2021-12-10 05:28:20|53.89|51.29|53.89|51.29|53.89|51.29|53.85|51.25|0
1639114110000|2021-12-10 05:28:30|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639114130000|2021-12-10 05:28:50|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639114150000|2021-12-10 05:29:10|53.85|51.25|53.89|51.29|53.89|51.29|53.85|51.25|0
1639114160000|2021-12-10 05:29:20|53.87|51.27|53.87|51.27|53.87|51.27|53.87|51.27|0
1639114170000|2021-12-10 05:29:30|53.89|51.29|53.85|51.25|53.89|51.29|53.85|51.25|0
1639114230000|2021-12-10 05:30:30|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639114270000|2021-12-10 05:31:10|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639114280000|2021-12-10 05:31:20|53.89|51.29|53.89|51.29|53.89|51.29|53.89|51.29|0
1639114290000|2021-12-10 05:31:30|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639114320000|2021-12-10 05:32:00|53.89|51.29|53.92|51.32|53.92|51.32|53.89|51.29|0
1639114330000|2021-12-10 05:32:10|53.91|51.31|53.92|51.32|53.92|51.32|53.91|51.31|0
1639114340000|2021-12-10 05:32:20|53.91|51.31|53.92|51.32|53.92|51.32|53.89|51.29|0
1639114350000|2021-12-10 05:32:30|53.91|51.31|53.9|51.3|53.91|51.31|53.9|51.3|0
1639114360000|2021-12-10 05:32:40|53.92|51.32|53.92|51.32|53.92|51.32|53.92|51.32|0
1639114410000|2021-12-10 05:33:30|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639114420000|2021-12-10 05:33:40|53.99|51.39|53.96|51.36|53.99|51.39|53.96|51.36|0
1639114450000|2021-12-10 05:34:10|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1639114460000|2021-12-10 05:34:20|53.97|51.37|53.95|51.35|53.97|51.37|53.95|51.35|0
1639114470000|2021-12-10 05:34:30|53.97|51.37|53.95|51.35|53.97|51.37|53.95|51.35|0
1639114510000|2021-12-10 05:35:10|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1639114520000|2021-12-10 05:35:20|53.95|51.35|53.99|51.39|53.99|51.39|53.95|51.35|0
1639114530000|2021-12-10 05:35:30|53.95|51.35|53.99|51.39|53.99|51.39|53.95|51.35|0
1639114560000|2021-12-10 05:36:00|54.02|51.42|53.99|51.39|54.02|51.42|53.99|51.39|0
1639114610000|2021-12-10 05:36:50|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639114630000|2021-12-10 05:37:10|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1639114640000|2021-12-10 05:37:20|54.01|51.41|54.01|51.41|54.02|51.42|54.01|51.41|0
1639114650000|2021-12-10 05:37:30|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1639114680000|2021-12-10 05:38:00|54.01|51.41|54.01|51.41|54.01|51.41|54.01|51.41|0
1639114690000|2021-12-10 05:38:10|53.99|51.39|53.99|51.39|53.99|51.39|53.99|51.39|0
1639114700000|2021-12-10 05:38:20|53.97|51.37|53.99|51.39|53.99|51.39|53.97|51.37|0
1639114720000|2021-12-10 05:38:40|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639114770000|2021-12-10 05:39:30|53.94|51.34|53.94|51.34|53.94|51.34|53.92|51.32|0
1639114780000|2021-12-10 05:39:40|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639114800000|2021-12-10 05:40:00|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639114810000|2021-12-10 05:40:10|53.95|51.35|53.95|51.35|53.95|51.35|53.95|51.35|0
1639114820000|2021-12-10 05:40:20|54.02|51.42|54.02|51.42|54.02|51.42|54.02|51.42|0
1639114850000|2021-12-10 05:40:50|54.06|51.46|54.02|51.42|54.06|51.46|54.02|51.42|0
1639114870000|2021-12-10 05:41:10|54.05|51.45|54.09|51.49|54.09|51.49|54.05|51.45|0
1639114880000|2021-12-10 05:41:20|54.07|51.47|54.05|51.45|54.07|51.47|54.05|51.45|0
1639114900000|2021-12-10 05:41:40|54.09|51.49|54.09|51.49|54.09|51.49|54.05|51.45|0
1639114920000|2021-12-10 05:42:00|54.12|51.52|54.12|51.52|54.18|51.58|54.12|51.52|0
1639114940000|2021-12-10 05:42:20|54.14|51.54|54.14|51.54|54.16|51.56|54.14|51.54|0
1639114950000|2021-12-10 05:42:30|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1639114960000|2021-12-10 05:42:40|54.12|51.52|54.14|51.54|54.14|51.54|54.12|51.52|0
1639114970000|2021-12-10 05:42:50|54.12|51.52|54.16|51.56|54.16|51.56|54.12|51.52|0
1639114980000|2021-12-10 05:43:00|54.19|51.59|54.16|51.56|54.19|51.59|54.16|51.56|0
1639114990000|2021-12-10 05:43:10|54.18|51.58|54.19|51.59|54.19|51.59|54.18|51.58|0
1639115010000|2021-12-10 05:43:30|54.21|51.61|54.23|51.63|54.23|51.63|54.21|51.61|0
1639115020000|2021-12-10 05:43:40|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1639115030000|2021-12-10 05:43:50|54.31|51.71|54.31|51.71|54.31|51.71|54.3|51.7|0
1639115040000|2021-12-10 05:44:00|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1639115050000|2021-12-10 05:44:10|54.31|51.71|54.33|51.73|54.33|51.73|54.31|51.71|0
1639115060000|2021-12-10 05:44:20|54.31|51.71|54.33|51.73|54.33|51.73|54.31|51.71|0
1639115070000|2021-12-10 05:44:30|54.31|51.71|54.3|51.7|54.31|51.71|54.3|51.7|0
1639115080000|2021-12-10 05:44:40|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1639115090000|2021-12-10 05:44:50|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1639115100000|2021-12-10 05:45:00|54.3|51.7|54.31|51.71|54.31|51.71|54.3|51.7|0
1639115110000|2021-12-10 05:45:10|54.3|51.7|54.33|51.73|54.33|51.73|54.3|51.7|0
1639115120000|2021-12-10 05:45:20|54.29|51.69|54.26|51.66|54.29|51.69|54.26|51.66|0
1639115140000|2021-12-10 05:45:40|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1639115150000|2021-12-10 05:45:50|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1639115180000|2021-12-10 05:46:20|54.24|51.64|54.24|51.64|54.26|51.66|54.24|51.64|0
1639115190000|2021-12-10 05:46:30|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1639115210000|2021-12-10 05:46:50|54.29|51.69|54.26|51.66|54.29|51.69|54.26|51.66|0
1639115220000|2021-12-10 05:47:00|54.28|51.68|54.26|51.66|54.28|51.68|54.26|51.66|0
1639115240000|2021-12-10 05:47:20|54.29|51.69|54.26|51.66|54.29|51.69|54.26|51.66|0
1639115260000|2021-12-10 05:47:40|54.24|51.64|54.26|51.66|54.26|51.66|54.24|51.64|0
1639115280000|2021-12-10 05:48:00|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1639115290000|2021-12-10 05:48:10|54.26|51.66|54.19|51.59|54.26|51.66|54.19|51.59|0
1639115300000|2021-12-10 05:48:20|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639115320000|2021-12-10 05:48:40|54.21|51.61|54.21|51.61|54.22|51.62|54.21|51.61|0
1639115330000|2021-12-10 05:48:50|54.22|51.62|54.26|51.66|54.26|51.66|54.22|51.62|0
1639115340000|2021-12-10 05:49:00|54.29|51.69|54.26|51.66|54.29|51.69|54.26|51.66|0
1639115380000|2021-12-10 05:49:40|54.22|51.62|54.22|51.62|54.22|51.62|54.21|51.61|0
1639115400000|2021-12-10 05:50:00|54.24|51.64|54.22|51.62|54.24|51.64|54.19|51.59|0
1639115410000|2021-12-10 05:50:10|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1639115420000|2021-12-10 05:50:20|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639115430000|2021-12-10 05:50:30|54.19|51.59|54.22|51.62|54.22|51.62|54.19|51.59|0
1639115440000|2021-12-10 05:50:40|54.24|51.64|54.28|51.68|54.28|51.68|54.24|51.64|0
1639115450000|2021-12-10 05:50:50|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1639115510000|2021-12-10 05:51:50|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639115530000|2021-12-10 05:52:10|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1639115540000|2021-12-10 05:52:20|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639115630000|2021-12-10 05:53:50|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1639115640000|2021-12-10 05:54:00|54.22|51.62|54.24|51.64|54.24|51.64|54.22|51.62|0
1639115660000|2021-12-10 05:54:20|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1639115690000|2021-12-10 05:54:50|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1639115700000|2021-12-10 05:55:00|54.27|51.67|54.25|51.65|54.27|51.67|54.25|51.65|0
1639115710000|2021-12-10 05:55:10|54.22|51.62|54.25|51.65|54.25|51.65|54.22|51.62|0
1639115750000|2021-12-10 05:55:50|54.27|51.67|54.25|51.65|54.29|51.69|54.25|51.65|0
1639115770000|2021-12-10 05:56:10|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1639115780000|2021-12-10 05:56:20|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1639115790000|2021-12-10 05:56:30|54.25|51.65|54.27|51.67|54.27|51.67|54.25|51.65|0
1639115800000|2021-12-10 05:56:40|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1639115820000|2021-12-10 05:57:00|54.22|51.62|54.18|51.58|54.22|51.62|54.18|51.58|0
1639115830000|2021-12-10 05:57:10|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639115840000|2021-12-10 05:57:20|54.2|51.6|54.22|51.62|54.22|51.62|54.2|51.6|0
1639115850000|2021-12-10 05:57:30|54.18|51.58|54.18|51.58|54.18|51.58|54.18|51.58|0
1639115870000|2021-12-10 05:57:50|54.22|51.62|54.2|51.6|54.22|51.62|54.2|51.6|0
1639115880000|2021-12-10 05:58:00|54.24|51.64|54.24|51.64|54.24|51.64|54.24|51.64|0
1639115890000|2021-12-10 05:58:10|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1639115910000|2021-12-10 05:58:30|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639115940000|2021-12-10 05:59:00|54.18|51.58|54.17|51.57|54.18|51.58|54.17|51.57|0
1639115950000|2021-12-10 05:59:10|54.18|51.58|54.15|51.55|54.18|51.58|54.15|51.55|0
1639115970000|2021-12-10 05:59:30|54.18|51.58|54.22|51.62|54.22|51.62|54.18|51.58|0
1639115980000|2021-12-10 05:59:40|54.2|51.6|54.18|51.58|54.2|51.6|54.18|51.58|0
1639115990000|2021-12-10 05:59:50|54.17|51.57|54.15|51.55|54.18|51.58|54.15|51.55|0
1639116000000|2021-12-10 06:00:00|54.18|51.58|54.2|51.6|54.22|51.62|54.18|51.58|0
1639116010000|2021-12-10 06:00:10|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639116020000|2021-12-10 06:00:20|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639116030000|2021-12-10 06:00:30|54.22|51.62|54.15|51.55|54.22|51.62|54.15|51.55|0
1639116040000|2021-12-10 06:00:40|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1639116050000|2021-12-10 06:00:50|54.11|51.51|54.18|51.58|54.18|51.58|54.11|51.51|0
1639116060000|2021-12-10 06:01:00|54.17|51.57|54.17|51.57|54.18|51.58|54.15|51.55|0
1639116070000|2021-12-10 06:01:10|54.15|51.55|54.15|51.55|54.15|51.55|54.15|51.55|0
1639116100000|2021-12-10 06:01:40|54.17|51.57|54.13|51.53|54.17|51.57|54.13|51.53|0
1639116110000|2021-12-10 06:01:50|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1639116120000|2021-12-10 06:02:00|54.1|51.5|54.08|51.48|54.1|51.5|54.08|51.48|0
1639116130000|2021-12-10 06:02:10|54.04|51.44|54.01|51.41|54.04|51.44|54.01|51.41|0
1639116160000|2021-12-10 06:02:40|53.99|51.39|53.97|51.37|53.99|51.39|53.97|51.37|0
1639116260000|2021-12-10 06:04:20|53.96|51.36|53.97|51.37|53.97|51.37|53.96|51.36|0
1639116290000|2021-12-10 06:04:50|53.96|51.36|53.96|51.36|53.96|51.36|53.96|51.36|0
1639116300000|2021-12-10 06:05:00|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1639116310000|2021-12-10 06:05:10|53.96|51.36|53.97|51.37|53.97|51.37|53.96|51.36|0
1639116370000|2021-12-10 06:06:10|54.01|51.41|53.94|51.34|54.01|51.41|53.94|51.34|0
1639116390000|2021-12-10 06:06:30|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1639116420000|2021-12-10 06:07:00|53.96|51.36|53.97|51.37|53.97|51.37|53.96|51.36|0
1639116430000|2021-12-10 06:07:10|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639116440000|2021-12-10 06:07:20|53.97|51.37|53.97|51.37|53.97|51.37|53.97|51.37|0
1639116470000|2021-12-10 06:07:50|53.94|51.34|53.94|51.34|53.94|51.34|53.94|51.34|0
1639116500000|2021-12-10 06:08:20|53.9|51.3|53.9|51.3|53.9|51.3|53.9|51.3|0
1639116520000|2021-12-10 06:08:40|53.92|51.32|53.9|51.3|53.92|51.32|53.9|51.3|0
1639116540000|2021-12-10 06:09:00|53.87|51.27|53.83|51.23|53.87|51.27|53.83|51.23|0
1639116550000|2021-12-10 06:09:10|53.82|51.22|53.76|51.16|53.82|51.22|53.76|51.16|0
1639116600000|2021-12-10 06:10:00|53.8|51.2|53.76|51.16|53.8|51.2|53.76|51.16|0
1639116610000|2021-12-10 06:10:10|53.78|51.18|53.8|51.2|53.8|51.2|53.78|51.18|0
1639116720000|2021-12-10 06:12:00|53.83|51.23|53.76|51.16|53.83|51.23|53.76|51.16|0
1639116740000|2021-12-10 06:12:20|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639116750000|2021-12-10 06:12:30|53.76|51.16|53.76|51.16|53.76|51.16|53.76|51.16|0
1639116760000|2021-12-10 06:12:40|53.8|51.2|53.8|51.2|53.8|51.2|53.8|51.2|0
1639116770000|2021-12-10 06:12:50|53.76|51.16|53.8|51.2|53.8|51.2|53.76|51.16|0
1639116790000|2021-12-10 06:13:10|53.76|51.16|53.76|51.16|53.76|51.16|53.76|51.16|0
1639116800000|2021-12-10 06:13:20|53.75|51.15|53.76|51.16|53.76|51.16|53.75|51.15|0
1639116830000|2021-12-10 06:13:50|53.74|51.14|53.76|51.16|53.76|51.16|53.74|51.14|0
1639116860000|2021-12-10 06:14:20|53.74|51.14|53.74|51.14|53.76|51.16|53.74|51.14|0
1639116870000|2021-12-10 06:14:30|53.76|51.16|53.76|51.16|53.76|51.16|53.76|51.16|0
1639116930000|2021-12-10 06:15:30|53.74|51.14|53.74|51.14|53.74|51.14|53.74|51.14|0
1639116940000|2021-12-10 06:15:40|53.73|51.13|53.73|51.13|53.73|51.13|53.73|51.13|0
1639116980000|2021-12-10 06:16:20|53.71|51.11|53.73|51.13|53.73|51.13|53.71|51.11|0
1639116990000|2021-12-10 06:16:30|53.71|51.11|53.71|51.11|53.73|51.13|53.71|51.11|0
1639117000000|2021-12-10 06:16:40|53.69|51.09|53.69|51.09|53.69|51.09|53.69|51.09|0
1639117050000|2021-12-10 06:17:30|53.67|51.07|53.66|51.06|53.67|51.07|53.66|51.06|0
1639117140000|2021-12-10 06:19:00|53.67|51.07|53.69|51.09|53.69|51.09|53.67|51.07|0
1639117150000|2021-12-10 06:19:10|53.67|51.07|53.69|51.09|53.69|51.09|53.67|51.07|0
1639117160000|2021-12-10 06:19:20|53.67|51.07|53.67|51.07|53.69|51.09|53.67|51.07|0
1639117170000|2021-12-10 06:19:30|53.66|51.06|53.66|51.06|53.66|51.06|53.66|51.06|0
1639117180000|2021-12-10 06:19:40|53.67|51.07|53.67|51.07|53.67|51.07|53.67|51.07|0
1639117190000|2021-12-10 06:19:50|53.69|51.09|53.69|51.09|53.69|51.09|53.69|51.09|0
1639117200000|2021-12-10 06:20:00|53.65|51.05|53.69|51.09|53.69|51.09|53.65|51.05|0
1639117210000|2021-12-10 06:20:10|53.71|51.11|53.71|51.11|53.71|51.11|53.71|51.11|0
1639117220000|2021-12-10 06:20:20|53.72|51.12|53.72|51.12|53.72|51.12|53.72|51.12|0
1639117250000|2021-12-10 06:20:50|53.71|51.11|53.72|51.12|53.72|51.12|53.71|51.11|0
1639117300000|2021-12-10 06:21:40|53.69|51.09|53.69|51.09|53.69|51.09|53.69|51.09|0
1639117310000|2021-12-10 06:21:50|53.65|51.05|53.65|51.05|53.65|51.05|53.65|51.05|0
1639117320000|2021-12-10 06:22:00|53.67|51.07|53.65|51.05|53.67|51.07|53.65|51.05|0
1639117430000|2021-12-10 06:23:50|53.69|51.09|53.69|51.09|53.69|51.09|53.69|51.09|0
1639117470000|2021-12-10 06:24:30|53.65|51.05|53.65|51.05|53.65|51.05|53.65|51.05|0
1639117510000|2021-12-10 06:25:10|53.69|51.09|53.69|51.09|53.69|51.09|53.69|51.09|0
1639117530000|2021-12-10 06:25:30|53.7|51.1|53.72|51.12|53.72|51.12|53.7|51.1|0
1639117560000|2021-12-10 06:26:00|53.7|51.1|53.72|51.12|53.72|51.12|53.7|51.1|0
1639117610000|2021-12-10 06:26:50|53.75|51.15|53.77|51.17|53.77|51.17|53.75|51.15|0
1639117620000|2021-12-10 06:27:00|53.75|51.15|53.75|51.15|53.75|51.15|53.75|51.15|0
1639117650000|2021-12-10 06:27:30|53.79|51.19|53.75|51.15|53.79|51.19|53.75|51.15|0
1639117670000|2021-12-10 06:27:50|53.79|51.19|53.77|51.17|53.79|51.19|53.77|51.17|0
1639117680000|2021-12-10 06:28:00|53.79|51.19|53.77|51.17|53.79|51.19|53.77|51.17|0
1639117710000|2021-12-10 06:28:30|53.75|51.15|53.75|51.15|53.75|51.15|53.75|51.15|0
1639117730000|2021-12-10 06:28:50|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639117740000|2021-12-10 06:29:00|53.79|51.19|53.79|51.19|53.79|51.19|53.79|51.19|0
1639117810000|2021-12-10 06:30:10|53.75|51.15|53.75|51.15|53.75|51.15|53.75|51.15|0
1639117820000|2021-12-10 06:30:20|53.74|51.14|53.75|51.15|53.75|51.15|53.74|51.14|0
1639117990000|2021-12-10 06:33:10|53.77|51.17|53.79|51.19|53.79|51.19|53.77|51.17|0
1639118010000|2021-12-10 06:33:30|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639118100000|2021-12-10 06:35:00|53.8|51.2|53.77|51.17|53.8|51.2|53.77|51.17|0
1639118110000|2021-12-10 06:35:10|53.75|51.15|53.73|51.13|53.75|51.15|53.73|51.13|0
1639118120000|2021-12-10 06:35:20|53.72|51.12|53.72|51.12|53.72|51.12|53.72|51.12|0
1639118130000|2021-12-10 06:35:30|53.73|51.13|53.72|51.12|53.73|51.13|53.72|51.12|0
1639118140000|2021-12-10 06:35:40|53.71|51.11|53.71|51.11|53.71|51.11|53.71|51.11|0
1639118150000|2021-12-10 06:35:50|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639118170000|2021-12-10 06:36:10|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639118180000|2021-12-10 06:36:20|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639118200000|2021-12-10 06:36:40|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639118210000|2021-12-10 06:36:50|53.75|51.15|53.75|51.15|53.75|51.15|53.75|51.15|0
1639118230000|2021-12-10 06:37:10|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639118240000|2021-12-10 06:37:20|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639118250000|2021-12-10 06:37:30|53.78|51.18|53.75|51.15|53.78|51.18|53.75|51.15|0
1639118260000|2021-12-10 06:37:40|53.78|51.18|53.77|51.17|53.78|51.18|53.77|51.17|0
1639118280000|2021-12-10 06:38:00|53.75|51.15|53.77|51.17|53.77|51.17|53.75|51.15|0
1639118290000|2021-12-10 06:38:10|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639118350000|2021-12-10 06:39:10|53.75|51.15|53.75|51.15|53.75|51.15|53.75|51.15|0
1639118360000|2021-12-10 06:39:20|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639118490000|2021-12-10 06:41:30|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639118600000|2021-12-10 06:43:20|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639118610000|2021-12-10 06:43:30|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639118620000|2021-12-10 06:43:40|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639118630000|2021-12-10 06:43:50|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639118760000|2021-12-10 06:46:00|53.78|51.18|53.81|51.21|53.81|51.21|53.78|51.18|0
1639118780000|2021-12-10 06:46:20|53.8|51.2|53.81|51.21|53.81|51.21|53.8|51.2|0
1639118790000|2021-12-10 06:46:30|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639118820000|2021-12-10 06:47:00|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639118970000|2021-12-10 06:49:30|53.85|51.25|53.85|51.25|53.85|51.25|53.85|51.25|0
1639118980000|2021-12-10 06:49:40|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639119010000|2021-12-10 06:50:10|53.83|51.23|53.79|51.19|53.83|51.23|53.79|51.19|0
1639119020000|2021-12-10 06:50:20|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639119120000|2021-12-10 06:52:00|53.81|51.21|53.81|51.21|53.81|51.21|53.81|51.21|0
1639119130000|2021-12-10 06:52:10|53.84|51.24|53.84|51.24|53.84|51.24|53.84|51.24|0
1639119160000|2021-12-10 06:52:40|53.81|51.21|53.84|51.24|53.84|51.24|53.81|51.21|0
1639119180000|2021-12-10 06:53:00|53.77|51.17|53.77|51.17|53.77|51.17|53.77|51.17|0
1639119190000|2021-12-10 06:53:10|53.74|51.14|53.71|51.11|53.74|51.14|53.67|51.07|0
1639119200000|2021-12-10 06:53:20|53.69|51.09|53.69|51.09|53.71|51.11|53.69|51.09|0
1639119210000|2021-12-10 06:53:30|53.71|51.11|53.72|51.12|53.72|51.12|53.71|51.11|0
1639119220000|2021-12-10 06:53:40|53.71|51.11|53.71|51.11|53.72|51.12|53.71|51.11|0
1639119230000|2021-12-10 06:53:50|53.72|51.12|53.67|51.07|53.72|51.12|53.67|51.07|0
1639119240000|2021-12-10 06:54:00|53.69|51.09|53.74|51.14|53.74|51.14|53.69|51.09|0
1639119250000|2021-12-10 06:54:10|53.7|51.1|53.7|51.1|53.7|51.1|53.7|51.1|0
1639119260000|2021-12-10 06:54:20|53.72|51.12|53.72|51.12|53.72|51.12|53.72|51.12|0
1639119270000|2021-12-10 06:54:30|53.7|51.1|53.74|51.14|53.74|51.14|53.7|51.1|0
1639119300000|2021-12-10 06:55:00|53.7|51.1|53.7|51.1|53.72|51.12|53.7|51.1|0
1639119310000|2021-12-10 06:55:10|53.72|51.12|53.67|51.07|53.72|51.12|53.67|51.07|0
1639119320000|2021-12-10 06:55:20|53.64|51.04|53.64|51.04|53.64|51.04|53.64|51.04|0
1639119330000|2021-12-10 06:55:30|53.67|51.07|53.67|51.07|53.69|51.09|53.67|51.07|0
1639119400000|2021-12-10 06:56:40|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639119420000|2021-12-10 06:57:00|53.65|51.05|53.65|51.05|53.65|51.05|53.65|51.05|0
1639119430000|2021-12-10 06:57:10|53.67|51.07|53.67|51.07|53.67|51.07|53.67|51.07|0
1639119460000|2021-12-10 06:57:40|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639119490000|2021-12-10 06:58:10|53.6|51|53.6|51|53.6|51|53.6|51|0
1639119530000|2021-12-10 06:58:50|53.53|50.93|53.53|50.93|53.53|50.93|53.53|50.93|0
1639119540000|2021-12-10 06:59:00|53.51|50.91|53.53|50.93|53.53|50.93|53.51|50.91|0
1639119570000|2021-12-10 06:59:30|53.55|50.95|53.56|50.96|53.56|50.96|53.55|50.95|0
1639119580000|2021-12-10 06:59:40|53.53|50.93|53.53|50.93|53.56|50.96|53.53|50.93|0
1639119590000|2021-12-10 06:59:50|53.5|50.9|53.5|50.9|53.5|50.9|53.5|50.9|0
1639119600000|2021-12-10 07:00:00|53.51|50.91|53.51|50.91|53.51|50.91|53.51|50.91|0
1639119610000|2021-12-10 07:00:10|53.5|50.9|53.5|50.9|53.5|50.9|53.48|50.88|0
1639119620000|2021-12-10 07:00:20|53.53|50.93|53.56|50.96|53.56|50.96|53.53|50.93|0
1639119630000|2021-12-10 07:00:30|53.55|50.95|53.55|50.95|53.56|50.96|53.53|50.93|0
1639119640000|2021-12-10 07:00:40|53.56|50.96|53.5|50.9|53.56|50.96|53.5|50.9|0
1639119660000|2021-12-10 07:01:00|53.51|50.91|53.5|50.9|53.53|50.93|53.5|50.9|0
1639119670000|2021-12-10 07:01:10|53.44|50.84|53.43|50.83|53.46|50.86|53.43|50.83|0
1639119680000|2021-12-10 07:01:20|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1639119690000|2021-12-10 07:01:30|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1639119700000|2021-12-10 07:01:40|53.32|50.72|53.32|50.72|53.32|50.72|53.32|50.72|0
1639119710000|2021-12-10 07:01:50|53.36|50.76|53.32|50.72|53.36|50.76|53.32|50.72|0
1639119720000|2021-12-10 07:02:00|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1639119730000|2021-12-10 07:02:10|53.46|50.86|53.43|50.83|53.46|50.86|53.43|50.83|0
1639119740000|2021-12-10 07:02:20|53.44|50.84|53.48|50.88|53.48|50.88|53.44|50.84|0
1639119750000|2021-12-10 07:02:30|53.49|50.89|53.51|50.91|53.53|50.93|53.49|50.89|0
1639119760000|2021-12-10 07:02:40|53.49|50.89|53.53|50.93|53.53|50.93|53.49|50.89|0
1639119770000|2021-12-10 07:02:50|53.49|50.89|53.48|50.88|53.49|50.89|53.48|50.88|0
1639119780000|2021-12-10 07:03:00|53.49|50.89|53.51|50.91|53.51|50.91|53.49|50.89|0
1639119800000|2021-12-10 07:03:20|53.49|50.89|53.49|50.89|53.51|50.91|53.49|50.89|0
1639119810000|2021-12-10 07:03:30|53.51|50.91|53.51|50.91|53.51|50.91|53.51|50.91|0
1639119820000|2021-12-10 07:03:40|53.49|50.89|53.53|50.93|53.53|50.93|53.49|50.89|0
1639119880000|2021-12-10 07:04:40|53.51|50.91|53.49|50.89|53.51|50.91|53.49|50.89|0
1639119890000|2021-12-10 07:04:50|53.46|50.86|53.49|50.89|53.53|50.93|53.46|50.86|0
1639119900000|2021-12-10 07:05:00|53.53|50.93|53.53|50.93|53.53|50.93|53.53|50.93|0
1639119910000|2021-12-10 07:05:10|53.56|50.96|53.53|50.93|53.56|50.96|53.53|50.93|0
1639119940000|2021-12-10 07:05:40|53.54|50.94|53.56|50.96|53.56|50.96|53.53|50.93|0
1639119980000|2021-12-10 07:06:20|53.6|51|53.6|51|53.6|51|53.6|51|0
1639120000000|2021-12-10 07:06:40|53.56|50.96|53.56|50.96|53.56|50.96|53.56|50.96|0
1639120020000|2021-12-10 07:07:00|53.59|50.99|53.59|50.99|53.59|50.99|53.59|50.99|0
1639120050000|2021-12-10 07:07:30|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639120060000|2021-12-10 07:07:40|53.59|50.99|53.59|50.99|53.61|51.01|53.59|50.99|0
1639120070000|2021-12-10 07:07:50|53.63|51.03|53.59|50.99|53.63|51.03|53.59|50.99|0
1639120080000|2021-12-10 07:08:00|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639120100000|2021-12-10 07:08:20|53.59|50.99|53.59|50.99|53.59|50.99|53.59|50.99|0
1639120110000|2021-12-10 07:08:30|53.61|51.01|53.63|51.03|53.63|51.03|53.61|51.01|0
1639120120000|2021-12-10 07:08:40|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1639120130000|2021-12-10 07:08:50|53.63|51.03|53.61|51.01|53.63|51.03|53.61|51.01|0
1639120140000|2021-12-10 07:09:00|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639120160000|2021-12-10 07:09:20|53.59|50.99|53.59|50.99|53.59|50.99|53.59|50.99|0
1639120210000|2021-12-10 07:10:10|53.63|51.03|53.59|50.99|53.63|51.03|53.59|50.99|0
1639120220000|2021-12-10 07:10:20|53.61|51.01|53.59|50.99|53.61|51.01|53.59|50.99|0
1639120230000|2021-12-10 07:10:30|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1639120240000|2021-12-10 07:10:40|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639120250000|2021-12-10 07:10:50|53.59|50.99|53.59|50.99|53.59|50.99|53.59|50.99|0
1639120270000|2021-12-10 07:11:10|53.61|51.01|53.61|51.01|53.61|51.01|53.61|51.01|0
1639120280000|2021-12-10 07:11:20|53.59|50.99|53.59|50.99|53.63|51.03|53.59|50.99|0
1639120390000|2021-12-10 07:13:10|53.63|51.03|53.63|51.03|53.63|51.03|53.63|51.03|0
1639120400000|2021-12-10 07:13:20|53.66|51.06|53.69|51.09|53.69|51.09|53.66|51.06|0
1639120440000|2021-12-10 07:14:00|53.66|51.06|53.63|51.03|53.66|51.06|53.63|51.03|0
1639120470000|2021-12-10 07:14:30|53.66|51.06|53.66|51.06|53.66|51.06|53.66|51.06|0
1639120480000|2021-12-10 07:14:40|53.63|51.03|53.66|51.06|53.66|51.06|53.63|51.03|0
1639120500000|2021-12-10 07:15:00|53.69|51.09|53.69|51.09|53.69|51.09|53.69|51.09|0
1639120520000|2021-12-10 07:15:20|53.73|51.13|53.76|51.16|53.76|51.16|53.73|51.13|0
1639120540000|2021-12-10 07:15:40|53.73|51.13|53.76|51.16|53.76|51.16|53.73|51.13|0
1639120550000|2021-12-10 07:15:50|53.73|51.13|53.73|51.13|53.73|51.13|53.73|51.13|0
1639120560000|2021-12-10 07:16:00|53.69|51.09|53.76|51.16|53.76|51.16|53.69|51.09|0
1639120570000|2021-12-10 07:16:10|53.78|51.18|53.78|51.18|53.78|51.18|53.78|51.18|0
1639120580000|2021-12-10 07:16:20|53.8|51.2|53.8|51.2|53.8|51.2|53.76|51.16|0
1639120590000|2021-12-10 07:16:30|53.78|51.18|53.78|51.18|53.78|51.18|53.76|51.16|0
1639120600000|2021-12-10 07:16:40|53.8|51.2|53.76|51.16|53.8|51.2|53.76|51.16|0
1639120610000|2021-12-10 07:16:50|53.78|51.18|53.76|51.16|53.78|51.18|53.76|51.16|0
1639120620000|2021-12-10 07:17:00|53.73|51.13|53.76|51.16|53.76|51.16|53.73|51.13|0
1639120640000|2021-12-10 07:17:20|53.78|51.18|53.76|51.16|53.78|51.18|53.76|51.16|0
1639120660000|2021-12-10 07:17:40|53.73|51.13|53.73|51.13|53.73|51.13|53.73|51.13|0
1639120670000|2021-12-10 07:17:50|53.69|51.09|53.66|51.06|53.69|51.09|53.66|51.06|0
1639120680000|2021-12-10 07:18:00|53.68|51.08|53.69|51.09|53.69|51.09|53.66|51.06|0
1639120690000|2021-12-10 07:18:10|53.66|51.06|53.66|51.06|53.66|51.06|53.66|51.06|0
1639120700000|2021-12-10 07:18:20|53.62|51.02|53.66|51.06|53.66|51.06|53.62|51.02|0
1639120720000|2021-12-10 07:18:40|53.62|51.02|53.62|51.02|53.62|51.02|53.62|51.02|0
1639120730000|2021-12-10 07:18:50|53.59|50.99|53.59|50.99|53.59|50.99|53.59|50.99|0
1639120740000|2021-12-10 07:19:00|53.62|51.02|53.59|50.99|53.62|51.02|53.59|50.99|0
1639120750000|2021-12-10 07:19:10|53.62|51.02|53.62|51.02|53.64|51.04|53.62|51.02|0
1639120760000|2021-12-10 07:19:20|53.61|51.01|53.59|50.99|53.61|51.01|53.59|50.99|0
1639120780000|2021-12-10 07:19:40|53.57|50.97|53.62|51.02|53.62|51.02|53.57|50.97|0
1639120790000|2021-12-10 07:19:50|53.64|51.04|53.62|51.02|53.66|51.06|53.62|51.02|0
1639120800000|2021-12-10 07:20:00|53.61|51.01|53.62|51.02|53.62|51.02|53.61|51.01|0
1639120810000|2021-12-10 07:20:10|53.61|51.01|53.55|50.95|53.61|51.01|53.55|50.95|0
1639120820000|2021-12-10 07:20:20|53.57|50.97|53.55|50.95|53.57|50.97|53.55|50.95|0
1639120830000|2021-12-10 07:20:30|53.59|50.99|53.59|50.99|53.59|50.99|53.59|50.99|0
1639120840000|2021-12-10 07:20:40|53.57|50.97|53.57|50.97|53.57|50.97|53.57|50.97|0
1639120850000|2021-12-10 07:20:50|53.59|50.99|53.59|50.99|53.59|50.99|53.57|50.97|0
1639120870000|2021-12-10 07:21:10|53.62|51.02|53.66|51.06|53.66|51.06|53.62|51.02|0
1639120880000|2021-12-10 07:21:20|53.59|50.99|53.59|50.99|53.59|50.99|53.57|50.97|0
1639120890000|2021-12-10 07:21:30|53.55|50.95|53.55|50.95|53.55|50.95|53.55|50.95|0
1639120920000|2021-12-10 07:22:00|53.35|50.75|53.38|50.78|53.4|50.8|53.35|50.75|0
1639120930000|2021-12-10 07:22:10|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1639120940000|2021-12-10 07:22:20|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1639120950000|2021-12-10 07:22:30|53.35|50.75|53.36|50.76|53.36|50.76|53.31|50.71|0
1639120960000|2021-12-10 07:22:40|53.35|50.75|53.36|50.76|53.36|50.76|53.35|50.75|0
1639120980000|2021-12-10 07:23:00|53.35|50.75|53.41|50.81|53.41|50.81|53.35|50.75|0
1639120990000|2021-12-10 07:23:10|53.45|50.85|53.45|50.85|53.45|50.85|53.45|50.85|0
1639121000000|2021-12-10 07:23:20|53.43|50.83|53.48|50.88|53.48|50.88|53.43|50.83|0
1639121010000|2021-12-10 07:23:30|53.45|50.85|53.45|50.85|53.45|50.85|53.45|50.85|0
1639121020000|2021-12-10 07:23:40|53.47|50.87|53.47|50.87|53.47|50.87|53.47|50.87|0
1639121030000|2021-12-10 07:23:50|53.48|50.88|53.41|50.81|53.48|50.88|53.41|50.81|0
1639121050000|2021-12-10 07:24:10|53.45|50.85|53.41|50.81|53.45|50.85|53.41|50.81|0
1639121060000|2021-12-10 07:24:20|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1639121070000|2021-12-10 07:24:30|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1639121080000|2021-12-10 07:24:40|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1639121090000|2021-12-10 07:24:50|53.35|50.75|53.36|50.76|53.36|50.76|53.35|50.75|0
1639121100000|2021-12-10 07:25:00|53.35|50.75|53.35|50.75|53.35|50.75|53.35|50.75|0
1639121110000|2021-12-10 07:25:10|53.31|50.71|53.35|50.75|53.35|50.75|53.31|50.71|0
1639121150000|2021-12-10 07:25:50|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1639121170000|2021-12-10 07:26:10|53.28|50.68|53.31|50.71|53.31|50.71|53.28|50.68|0
1639121180000|2021-12-10 07:26:20|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1639121190000|2021-12-10 07:26:30|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1639121200000|2021-12-10 07:26:40|53.33|50.73|53.34|50.74|53.34|50.74|53.31|50.71|0
1639121210000|2021-12-10 07:26:50|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1639121230000|2021-12-10 07:27:10|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1639121240000|2021-12-10 07:27:20|53.38|50.78|53.34|50.74|53.38|50.78|53.34|50.74|0
1639121250000|2021-12-10 07:27:30|53.38|50.78|53.38|50.78|53.41|50.81|53.38|50.78|0
1639121270000|2021-12-10 07:27:50|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1639121280000|2021-12-10 07:28:00|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1639121290000|2021-12-10 07:28:10|53.34|50.74|53.38|50.78|53.38|50.78|53.31|50.71|0
1639121300000|2021-12-10 07:28:20|53.34|50.74|53.34|50.74|53.34|50.74|53.34|50.74|0
1639121320000|2021-12-10 07:28:40|53.31|50.71|53.31|50.71|53.31|50.71|53.31|50.71|0
1639121330000|2021-12-10 07:28:50|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1639121340000|2021-12-10 07:29:00|53.41|50.81|53.38|50.78|53.41|50.81|53.38|50.78|0
1639121350000|2021-12-10 07:29:10|53.4|50.8|53.38|50.78|53.4|50.8|53.38|50.78|0
1639121360000|2021-12-10 07:29:20|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1639121400000|2021-12-10 07:30:00|53.38|50.78|53.41|50.81|53.41|50.81|53.38|50.78|0
1639121430000|2021-12-10 07:30:30|53.43|50.83|53.45|50.85|53.45|50.85|53.43|50.83|0
1639121440000|2021-12-10 07:30:40|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1639121450000|2021-12-10 07:30:50|53.43|50.83|53.38|50.78|53.43|50.83|53.38|50.78|0
1639121470000|2021-12-10 07:31:10|53.34|50.74|53.36|50.76|53.36|50.76|53.34|50.74|0
1639121480000|2021-12-10 07:31:20|53.34|50.74|53.38|50.78|53.38|50.78|53.34|50.74|0
1639121490000|2021-12-10 07:31:30|53.34|50.74|53.34|50.74|53.38|50.78|53.34|50.74|0
1639121500000|2021-12-10 07:31:40|53.38|50.78|53.38|50.78|53.38|50.78|53.38|50.78|0
1639121520000|2021-12-10 07:32:00|53.36|50.76|53.36|50.76|53.38|50.78|53.34|50.74|0
1639121530000|2021-12-10 07:32:10|53.38|50.78|53.38|50.78|53.38|50.78|53.36|50.76|0
1639121580000|2021-12-10 07:33:00|53.34|50.74|53.38|50.78|53.38|50.78|53.34|50.74|0
1639121600000|2021-12-10 07:33:20|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1639121670000|2021-12-10 07:34:30|53.39|50.79|53.39|50.79|53.39|50.79|53.39|50.79|0
1639121680000|2021-12-10 07:34:40|53.41|50.81|53.41|50.81|53.41|50.81|53.39|50.79|0
1639121720000|2021-12-10 07:35:20|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1639121730000|2021-12-10 07:35:30|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1639121740000|2021-12-10 07:35:40|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1639121770000|2021-12-10 07:36:10|53.41|50.81|53.41|50.81|53.41|50.81|53.41|50.81|0
1639121790000|2021-12-10 07:36:30|53.43|50.83|53.43|50.83|53.43|50.83|53.43|50.83|0
1639121800000|2021-12-10 07:36:40|53.41|50.81|53.43|50.83|53.43|50.83|53.41|50.81|0
1639121810000|2021-12-10 07:36:50|53.44|50.84|53.41|50.81|53.44|50.84|53.41|50.81|0
1639121820000|2021-12-10 07:37:00|53.44|50.84|53.44|50.84|53.44|50.84|53.43|50.83|0
1639121830000|2021-12-10 07:37:10|53.43|50.83|53.44|50.84|53.44|50.84|53.43|50.83|0
1639121950000|2021-12-10 07:39:10|53.47|50.87|53.47|50.87|53.47|50.87|53.47|50.87|0
1639121970000|2021-12-10 07:39:30|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1639121980000|2021-12-10 07:39:40|53.47|50.87|53.47|50.87|53.47|50.87|53.44|50.84|0
1639122120000|2021-12-10 07:42:00|53.51|50.91|53.51|50.91|53.51|50.91|53.51|50.91|0
1639122130000|2021-12-10 07:42:10|53.49|50.89|53.51|50.91|53.51|50.91|53.49|50.89|0
1639122170000|2021-12-10 07:42:50|53.49|50.89|53.49|50.89|53.49|50.89|53.49|50.89|0
1639122180000|2021-12-10 07:43:00|53.51|50.91|53.51|50.91|53.51|50.91|53.51|50.91|0
1639122190000|2021-12-10 07:43:10|53.54|50.94|53.54|50.94|53.54|50.94|53.54|50.94|0
1639122200000|2021-12-10 07:43:20|53.51|50.91|53.51|50.91|53.52|50.92|53.51|50.91|0
1639122210000|2021-12-10 07:43:30|53.54|50.94|53.54|50.94|53.54|50.94|53.54|50.94|0
1639122230000|2021-12-10 07:43:50|53.51|50.91|53.51|50.91|53.51|50.91|53.51|50.91|0
1639122250000|2021-12-10 07:44:10|53.47|50.87|53.51|50.91|53.51|50.91|53.47|50.87|0
1639122260000|2021-12-10 07:44:20|53.49|50.89|53.51|50.91|53.51|50.91|53.49|50.89|0
1639122270000|2021-12-10 07:44:30|53.54|50.94|53.54|50.94|53.54|50.94|53.54|50.94|0
1639122300000|2021-12-10 07:45:00|53.51|50.91|53.54|50.94|53.54|50.94|53.51|50.91|0
1639122310000|2021-12-10 07:45:10|53.51|50.91|53.51|50.91|53.51|50.91|53.51|50.91|0
1639122320000|2021-12-10 07:45:20|53.47|50.87|53.47|50.87|53.47|50.87|53.47|50.87|0
1639122330000|2021-12-10 07:45:30|53.51|50.91|53.51|50.91|53.51|50.91|53.51|50.91|0
1639122340000|2021-12-10 07:45:40|53.52|50.92|53.51|50.91|53.52|50.92|53.51|50.91|0
1639122360000|2021-12-10 07:46:00|53.47|50.87|53.47|50.87|53.47|50.87|53.44|50.84|0
1639122370000|2021-12-10 07:46:10|53.44|50.84|53.44|50.84|53.44|50.84|53.44|50.84|0
1639122380000|2021-12-10 07:46:20|53.4|50.8|53.4|50.8|53.4|50.8|53.4|50.8|0
1639122390000|2021-12-10 07:46:30|53.39|50.79|53.39|50.79|53.39|50.79|53.37|50.77|0
1639122400000|2021-12-10 07:46:40|53.4|50.8|53.39|50.79|53.4|50.8|53.39|50.79|0
1639122410000|2021-12-10 07:46:50|53.4|50.8|53.37|50.77|53.4|50.8|53.37|50.77|0
1639122420000|2021-12-10 07:47:00|53.39|50.79|53.4|50.8|53.4|50.8|53.39|50.79|0
1639122430000|2021-12-10 07:47:10|53.37|50.77|53.37|50.77|53.37|50.77|53.37|50.77|0
1639122440000|2021-12-10 07:47:20|53.4|50.8|53.37|50.77|53.4|50.8|53.37|50.77|0
1639122450000|2021-12-10 07:47:30|53.39|50.79|53.4|50.8|53.4|50.8|53.39|50.79|0
1639122470000|2021-12-10 07:47:50|53.37|50.77|53.4|50.8|53.4|50.8|53.37|50.77|0
1639122480000|2021-12-10 07:48:00|53.37|50.77|53.4|50.8|53.4|50.8|53.37|50.77|0
1639122490000|2021-12-10 07:48:10|53.38|50.78|53.4|50.8|53.4|50.8|53.37|50.77|0
1639122500000|2021-12-10 07:48:20|53.38|50.78|53.38|50.78|53.4|50.8|53.38|50.78|0
1639122510000|2021-12-10 07:48:30|53.4|50.8|53.37|50.77|53.4|50.8|53.37|50.77|0
1639122530000|2021-12-10 07:48:50|53.33|50.73|53.32|50.72|53.33|50.73|53.32|50.72|0
1639122540000|2021-12-10 07:49:00|53.3|50.7|53.3|50.7|53.33|50.73|53.3|50.7|0
1639122550000|2021-12-10 07:49:10|53.28|50.68|53.3|50.7|53.3|50.7|53.28|50.68|0
1639122590000|2021-12-10 07:49:50|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1639122600000|2021-12-10 07:50:00|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1639122610000|2021-12-10 07:50:10|53.26|50.66|53.28|50.68|53.3|50.7|53.26|50.66|0
1639122620000|2021-12-10 07:50:20|53.3|50.7|53.26|50.66|53.3|50.7|53.26|50.66|0
1639122630000|2021-12-10 07:50:30|53.28|50.68|53.3|50.7|53.3|50.7|53.28|50.68|0
1639122640000|2021-12-10 07:50:40|53.26|50.66|53.28|50.68|53.28|50.68|53.26|50.66|0
1639122650000|2021-12-10 07:50:50|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1639122660000|2021-12-10 07:51:00|53.25|50.65|53.25|50.65|53.25|50.65|53.25|50.65|0
1639122670000|2021-12-10 07:51:10|53.26|50.66|53.23|50.63|53.26|50.66|53.23|50.63|0
1639122680000|2021-12-10 07:51:20|53.25|50.65|53.26|50.66|53.26|50.66|53.25|50.65|0
1639122720000|2021-12-10 07:52:00|53.28|50.68|53.26|50.66|53.28|50.68|53.26|50.66|0
1639122740000|2021-12-10 07:52:20|53.3|50.7|53.3|50.7|53.3|50.7|53.3|50.7|0
1639122780000|2021-12-10 07:53:00|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1639122790000|2021-12-10 07:53:10|53.3|50.7|53.33|50.73|53.33|50.73|53.3|50.7|0
1639122800000|2021-12-10 07:53:20|53.3|50.7|53.31|50.71|53.33|50.73|53.3|50.7|0
1639122810000|2021-12-10 07:53:30|53.33|50.73|53.33|50.73|53.33|50.73|53.3|50.7|0
1639122820000|2021-12-10 07:53:40|53.36|50.76|53.33|50.73|53.36|50.76|53.33|50.73|0
1639122840000|2021-12-10 07:54:00|53.3|50.7|53.3|50.7|53.3|50.7|53.28|50.68|0
1639122850000|2021-12-10 07:54:10|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1639122870000|2021-12-10 07:54:30|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1639122880000|2021-12-10 07:54:40|53.33|50.73|53.33|50.73|53.36|50.76|53.33|50.73|0
1639122890000|2021-12-10 07:54:50|53.36|50.76|53.36|50.76|53.36|50.76|53.36|50.76|0
1639122900000|2021-12-10 07:55:00|53.35|50.75|53.33|50.73|53.35|50.75|53.31|50.71|0
1639122930000|2021-12-10 07:55:30|53.36|50.76|53.36|50.76|53.38|50.78|53.36|50.76|0
1639122950000|2021-12-10 07:55:50|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1639122960000|2021-12-10 07:56:00|53.29|50.69|53.33|50.73|53.33|50.73|53.29|50.69|0
1639122980000|2021-12-10 07:56:20|53.35|50.75|53.33|50.73|53.35|50.75|53.33|50.73|0
1639122990000|2021-12-10 07:56:30|53.35|50.75|53.33|50.73|53.35|50.75|53.33|50.73|0
1639123010000|2021-12-10 07:56:50|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1639123020000|2021-12-10 07:57:00|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1639123050000|2021-12-10 07:57:30|53.28|50.68|53.29|50.69|53.29|50.69|53.28|50.68|0
1639123060000|2021-12-10 07:57:40|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1639123080000|2021-12-10 07:58:00|53.23|50.63|53.26|50.66|53.26|50.66|53.23|50.63|0
1639123090000|2021-12-10 07:58:10|53.24|50.64|53.24|50.64|53.24|50.64|53.24|50.64|0
1639123100000|2021-12-10 07:58:20|53.23|50.63|53.23|50.63|53.24|50.64|53.23|50.63|0
1639123110000|2021-12-10 07:58:30|53.26|50.66|53.26|50.66|53.26|50.66|53.26|50.66|0
1639123120000|2021-12-10 07:58:40|53.24|50.64|53.26|50.66|53.26|50.66|53.24|50.64|0
1639123130000|2021-12-10 07:58:50|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1639123140000|2021-12-10 07:59:00|53.33|50.73|53.33|50.73|53.33|50.73|53.33|50.73|0
1639123150000|2021-12-10 07:59:10|53.29|50.69|53.29|50.69|53.29|50.69|53.29|50.69|0
1639123160000|2021-12-10 07:59:20|53.33|50.73|53.36|50.76|53.36|50.76|53.33|50.73|0
1639123170000|2021-12-10 07:59:30|53.33|50.73|53.34|50.74|53.36|50.76|53.33|50.73|0
1639123180000|2021-12-10 07:59:40|53.36|50.76|53.36|50.76|53.4|50.8|53.36|50.76|0
1639123190000|2021-12-10 07:59:50|53.34|50.74|53.33|50.73|53.34|50.74|53.33|50.73|0
1639123200000|2021-12-10 08:00:00|53.26|50.66|53.36|50.76|53.36|50.76|53.26|50.66|0
1639123210000|2021-12-10 08:00:10|53.39|50.79|53.33|50.73|53.39|50.79|53.33|50.73|0
1639123220000|2021-12-10 08:00:20|53.36|50.76|53.43|50.83|53.43|50.83|53.36|50.76|0
1639123230000|2021-12-10 08:00:30|53.39|50.79|53.36|50.76|53.39|50.79|53.36|50.76|0
1639123240000|2021-12-10 08:00:40|53.33|50.73|53.33|50.73|53.33|50.73|53.29|50.69|0
1639123250000|2021-12-10 08:00:50|53.29|50.69|53.33|50.73|53.33|50.73|53.29|50.69|0
1639123260000|2021-12-10 08:01:00|53.19|50.59|53.21|50.61|53.22|50.62|53.19|50.59|0
1639123270000|2021-12-10 08:01:10|53.19|50.59|53.21|50.61|53.22|50.62|53.19|50.59|0
1639123280000|2021-12-10 08:01:20|53.22|50.62|53.16|50.56|53.22|50.62|53.16|50.56|0
1639123290000|2021-12-10 08:01:30|53.19|50.59|53.12|50.52|53.19|50.59|53.12|50.52|0
1639123300000|2021-12-10 08:01:40|53.09|50.49|53.12|50.52|53.12|50.52|53.09|50.49|0
1639123310000|2021-12-10 08:01:50|53.22|50.62|53.16|50.56|53.22|50.62|53.16|50.56|0
1639123320000|2021-12-10 08:02:00|53.15|50.55|53.1|50.5|53.15|50.55|53.09|50.49|0
1639123330000|2021-12-10 08:02:10|53.09|50.49|53.1|50.5|53.12|50.52|53.09|50.49|0
1639123340000|2021-12-10 08:02:20|53.12|50.52|53.09|50.49|53.12|50.52|53.09|50.49|0
1639123350000|2021-12-10 08:02:30|53.05|50.45|53.05|50.45|53.05|50.45|53.05|50.45|0
1639123360000|2021-12-10 08:02:40|53.09|50.49|53.07|50.47|53.09|50.49|53.05|50.45|0
1639123370000|2021-12-10 08:02:50|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1639123380000|2021-12-10 08:03:00|53.05|50.45|53.05|50.45|53.05|50.45|53.05|50.45|0
1639123400000|2021-12-10 08:03:20|53.12|50.52|53.05|50.45|53.12|50.52|53.05|50.45|0
1639123420000|2021-12-10 08:03:40|53.09|50.49|53.09|50.49|53.09|50.49|53.09|50.49|0
1639123430000|2021-12-10 08:03:50|53.05|50.45|53.02|50.42|53.05|50.45|53.02|50.42|0
1639123450000|2021-12-10 08:04:10|52.98|50.38|53.05|50.45|53.05|50.45|52.98|50.38|0
1639123460000|2021-12-10 08:04:20|53.02|50.42|53.02|50.42|53.02|50.42|52.98|50.38|0
1639123490000|2021-12-10 08:04:50|53.04|50.44|53.05|50.45|53.05|50.45|53.04|50.44|0
1639123500000|2021-12-10 08:05:00|52.82|50.62|52.78|50.58|52.82|50.62|52.78|50.58|0
1639123510000|2021-12-10 08:05:10|52.82|50.62|52.82|50.62|52.82|50.62|52.78|50.58|0
1639123530000|2021-12-10 08:05:30|52.75|50.55|52.77|50.57|52.77|50.57|52.75|50.55|0
1639123540000|2021-12-10 08:05:40|52.75|50.55|52.77|50.57|52.78|50.58|52.75|50.55|0
1639123550000|2021-12-10 08:05:50|52.78|50.58|52.71|50.51|52.78|50.58|52.71|50.51|0
1639123560000|2021-12-10 08:06:00|52.68|50.48|52.68|50.48|52.68|50.48|52.68|50.48|0
1639123570000|2021-12-10 08:06:10|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1639123600000|2021-12-10 08:06:40|52.61|50.41|52.65|50.45|52.65|50.45|52.61|50.41|0
1639123610000|2021-12-10 08:06:50|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1639123620000|2021-12-10 08:07:00|52.58|50.38|52.58|50.38|52.61|50.41|52.58|50.38|0
1639123630000|2021-12-10 08:07:10|52.61|50.41|52.61|50.41|52.61|50.41|52.58|50.38|0
1639123640000|2021-12-10 08:07:20|52.65|50.45|52.65|50.45|52.65|50.45|52.61|50.41|0
1639123650000|2021-12-10 08:07:30|52.68|50.48|52.71|50.51|52.71|50.51|52.68|50.48|0
1639123660000|2021-12-10 08:07:40|52.68|50.48|52.7|50.5|52.71|50.51|52.68|50.48|0
1639123670000|2021-12-10 08:07:50|52.66|50.46|52.71|50.51|52.71|50.51|52.66|50.46|0
1639123680000|2021-12-10 08:08:00|52.7|50.5|52.73|50.53|52.73|50.53|52.7|50.5|0
1639123690000|2021-12-10 08:08:10|52.71|50.51|52.7|50.5|52.71|50.51|52.7|50.5|0
1639123700000|2021-12-10 08:08:20|52.61|50.41|52.65|50.45|52.65|50.45|52.61|50.41|0
1639123710000|2021-12-10 08:08:30|52.68|50.48|52.68|50.48|52.68|50.48|52.65|50.45|0
1639123720000|2021-12-10 08:08:40|52.7|50.5|52.75|50.55|52.78|50.58|52.7|50.5|0
1639123730000|2021-12-10 08:08:50|52.71|50.51|52.71|50.51|52.71|50.51|52.71|50.51|0
1639123740000|2021-12-10 08:09:00|52.65|50.45|52.63|50.43|52.65|50.45|52.63|50.43|0
1639123750000|2021-12-10 08:09:10|52.66|50.46|52.68|50.48|52.68|50.48|52.65|50.45|0
1639123760000|2021-12-10 08:09:20|52.65|50.45|52.65|50.45|52.65|50.45|52.65|50.45|0
1639123770000|2021-12-10 08:09:30|52.66|50.46|52.65|50.45|52.66|50.46|52.65|50.45|0
1639123790000|2021-12-10 08:09:50|52.66|50.46|52.68|50.48|52.68|50.48|52.65|50.45|0
1639123800000|2021-12-10 08:10:00|52.64|50.44|52.61|50.41|52.64|50.44|52.61|50.41|0
1639123810000|2021-12-10 08:10:10|52.63|50.43|52.61|50.41|52.63|50.43|52.61|50.41|0
1639123820000|2021-12-10 08:10:20|52.64|50.44|52.71|50.51|52.71|50.51|52.64|50.44|0
1639123830000|2021-12-10 08:10:30|52.75|50.55|52.75|50.55|52.75|50.55|52.75|50.55|0
1639123840000|2021-12-10 08:10:40|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1639123850000|2021-12-10 08:10:50|52.81|50.61|52.92|50.72|52.92|50.72|52.81|50.61|0
1639123860000|2021-12-10 08:11:00|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1639123870000|2021-12-10 08:11:10|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1639123880000|2021-12-10 08:11:20|52.88|50.68|52.95|50.75|52.95|50.75|52.88|50.68|0
1639123890000|2021-12-10 08:11:30|52.92|50.72|52.92|50.72|52.92|50.72|52.88|50.68|0
1639123900000|2021-12-10 08:11:40|52.9|50.7|52.92|50.72|52.92|50.72|52.88|50.68|0
1639123910000|2021-12-10 08:11:50|52.88|50.68|52.88|50.68|52.9|50.7|52.88|50.68|0
1639123920000|2021-12-10 08:12:00|52.85|50.65|52.81|50.61|52.85|50.65|52.81|50.61|0
1639123930000|2021-12-10 08:12:10|52.75|50.55|52.78|50.58|52.78|50.58|52.75|50.55|0
1639123940000|2021-12-10 08:12:20|52.81|50.61|52.78|50.58|52.81|50.61|52.78|50.58|0
1639123950000|2021-12-10 08:12:30|52.8|50.6|52.81|50.61|52.81|50.61|52.78|50.58|0
1639123960000|2021-12-10 08:12:40|52.85|50.65|52.85|50.65|52.85|50.65|52.85|50.65|0
1639123970000|2021-12-10 08:12:50|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1639123980000|2021-12-10 08:13:00|52.83|50.63|52.91|50.71|52.91|50.71|52.81|50.61|0
1639123990000|2021-12-10 08:13:10|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1639124010000|2021-12-10 08:13:30|52.91|50.71|52.98|50.78|52.98|50.78|52.91|50.71|0
1639124020000|2021-12-10 08:13:40|53.02|50.82|52.95|50.75|53.02|50.82|52.95|50.75|0
1639124030000|2021-12-10 08:13:50|52.98|50.78|52.98|50.78|52.98|50.78|52.98|50.78|0
1639124040000|2021-12-10 08:14:00|52.91|50.71|52.85|50.65|52.91|50.71|52.85|50.65|0
1639124050000|2021-12-10 08:14:10|52.88|50.68|52.9|50.7|52.9|50.7|52.88|50.68|0
1639124060000|2021-12-10 08:14:20|52.88|50.68|52.91|50.71|52.91|50.71|52.88|50.68|0
1639124070000|2021-12-10 08:14:30|52.95|50.75|52.91|50.71|52.95|50.75|52.91|50.71|0
1639124080000|2021-12-10 08:14:40|52.88|50.68|52.88|50.68|52.9|50.7|52.88|50.68|0
1639124090000|2021-12-10 08:14:50|52.91|50.71|52.95|50.75|52.95|50.75|52.91|50.71|0
1639124100000|2021-12-10 08:15:00|52.93|50.73|52.91|50.71|52.93|50.73|52.88|50.68|0
1639124110000|2021-12-10 08:15:10|52.88|50.68|52.91|50.71|52.91|50.71|52.88|50.68|0
1639124120000|2021-12-10 08:15:20|52.95|50.75|52.98|50.78|52.98|50.78|52.95|50.75|0
1639124130000|2021-12-10 08:15:30|53.02|50.82|53.02|50.82|53.03|50.83|53.02|50.82|0
1639124140000|2021-12-10 08:15:40|53.05|50.85|53.03|50.83|53.05|50.85|53.02|50.82|0
1639124150000|2021-12-10 08:15:50|53.02|50.82|53.05|50.85|53.05|50.85|53.02|50.82|0
1639124160000|2021-12-10 08:16:00|53.02|50.82|53.08|50.88|53.08|50.88|53.02|50.82|0
1639124170000|2021-12-10 08:16:10|53.07|50.87|53.08|50.88|53.08|50.88|53.07|50.87|0
1639124180000|2021-12-10 08:16:20|53.05|50.85|53.07|50.87|53.08|50.88|53.05|50.85|0
1639124190000|2021-12-10 08:16:30|53.08|50.88|53.08|50.88|53.08|50.88|53.08|50.88|0
1639124200000|2021-12-10 08:16:40|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1639124210000|2021-12-10 08:16:50|53.08|50.88|53.08|50.88|53.08|50.88|53.07|50.87|0
1639124220000|2021-12-10 08:17:00|53.07|50.87|53.05|50.85|53.07|50.87|53.05|50.85|0
1639124230000|2021-12-10 08:17:10|53.08|50.88|53.05|50.85|53.08|50.88|53.03|50.83|0
1639124240000|2021-12-10 08:17:20|53.03|50.83|53|50.8|53.03|50.83|53|50.8|0
1639124250000|2021-12-10 08:17:30|52.98|50.78|52.96|50.76|52.98|50.78|52.96|50.76|0
1639124260000|2021-12-10 08:17:40|52.95|50.75|52.95|50.75|52.95|50.75|52.91|50.71|0
1639124270000|2021-12-10 08:17:50|52.93|50.73|52.95|50.75|52.95|50.75|52.93|50.73|0
1639124280000|2021-12-10 08:18:00|52.91|50.71|52.96|50.76|52.96|50.76|52.91|50.71|0
1639124290000|2021-12-10 08:18:10|52.98|50.78|52.98|50.78|53.01|50.81|52.98|50.78|0
1639124300000|2021-12-10 08:18:20|52.95|50.75|52.95|50.75|52.95|50.75|52.95|50.75|0
1639124310000|2021-12-10 08:18:30|52.98|50.78|52.95|50.75|52.98|50.78|52.95|50.75|0
1639124320000|2021-12-10 08:18:40|52.93|50.73|52.9|50.7|52.93|50.73|52.88|50.68|0
1639124330000|2021-12-10 08:18:50|52.88|50.68|52.9|50.7|52.91|50.71|52.88|50.68|0
1639124340000|2021-12-10 08:19:00|52.91|50.71|52.86|50.66|52.91|50.71|52.86|50.66|0
1639124350000|2021-12-10 08:19:10|52.88|50.68|52.88|50.68|52.88|50.68|52.88|50.68|0
1639124360000|2021-12-10 08:19:20|52.86|50.66|52.86|50.66|52.88|50.68|52.86|50.66|0
1639124370000|2021-12-10 08:19:30|52.84|50.64|52.88|50.68|52.88|50.68|52.84|50.64|0
1639124380000|2021-12-10 08:19:40|52.86|50.66|52.86|50.66|52.86|50.66|52.86|50.66|0
1639124390000|2021-12-10 08:19:50|52.83|50.63|52.81|50.61|52.84|50.64|52.81|50.61|0
1639124400000|2021-12-10 08:20:00|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1639124410000|2021-12-10 08:20:10|52.72|50.52|52.74|50.54|52.74|50.54|52.72|50.52|0
1639124430000|2021-12-10 08:20:30|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1639124440000|2021-12-10 08:20:40|52.76|50.56|52.74|50.54|52.76|50.56|52.74|50.54|0
1639124450000|2021-12-10 08:20:50|52.77|50.57|52.81|50.61|52.81|50.61|52.76|50.56|0
1639124460000|2021-12-10 08:21:00|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1639124470000|2021-12-10 08:21:10|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1639124480000|2021-12-10 08:21:20|52.76|50.56|52.74|50.54|52.77|50.57|52.74|50.54|0
1639124500000|2021-12-10 08:21:40|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1639124520000|2021-12-10 08:22:00|52.74|50.54|52.71|50.51|52.74|50.54|52.71|50.51|0
1639124530000|2021-12-10 08:22:10|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1639124540000|2021-12-10 08:22:20|52.77|50.57|52.76|50.56|52.77|50.57|52.76|50.56|0
1639124550000|2021-12-10 08:22:30|52.74|50.54|52.77|50.57|52.77|50.57|52.74|50.54|0
1639124560000|2021-12-10 08:22:40|52.76|50.56|52.77|50.57|52.77|50.57|52.76|50.56|0
1639124570000|2021-12-10 08:22:50|52.81|50.61|52.77|50.57|52.81|50.61|52.77|50.57|0
1639124580000|2021-12-10 08:23:00|52.79|50.59|52.77|50.57|52.79|50.59|52.77|50.57|0
1639124590000|2021-12-10 08:23:10|52.81|50.61|52.77|50.57|52.81|50.61|52.77|50.57|0
1639124600000|2021-12-10 08:23:20|52.74|50.54|52.77|50.57|52.77|50.57|52.74|50.54|0
1639124610000|2021-12-10 08:23:30|52.81|50.61|52.77|50.57|52.81|50.61|52.77|50.57|0
1639124620000|2021-12-10 08:23:40|52.79|50.59|52.81|50.61|52.81|50.61|52.79|50.59|0
1639124630000|2021-12-10 08:23:50|52.77|50.57|52.81|50.61|52.81|50.61|52.77|50.57|0
1639124640000|2021-12-10 08:24:00|52.84|50.64|52.84|50.64|52.84|50.64|52.84|50.64|0
1639124660000|2021-12-10 08:24:20|52.81|50.61|52.82|50.62|52.84|50.64|52.81|50.61|0
1639124670000|2021-12-10 08:24:30|52.84|50.64|52.94|50.74|52.94|50.74|52.84|50.64|0
1639124680000|2021-12-10 08:24:40|52.96|50.76|52.96|50.76|52.96|50.76|52.96|50.76|0
1639124690000|2021-12-10 08:24:50|52.98|50.78|52.98|50.78|53.01|50.81|52.98|50.78|0
1639124700000|2021-12-10 08:25:00|52.94|50.74|52.87|50.67|52.94|50.74|52.87|50.67|0
1639124710000|2021-12-10 08:25:10|52.91|50.71|52.91|50.71|52.91|50.71|52.89|50.69|0
1639124720000|2021-12-10 08:25:20|52.94|50.74|52.91|50.71|52.94|50.74|52.91|50.71|0
1639124730000|2021-12-10 08:25:30|52.93|50.73|52.93|50.73|52.93|50.73|52.93|50.73|0
1639124740000|2021-12-10 08:25:40|52.91|50.71|52.91|50.71|52.91|50.71|52.89|50.69|0
1639124750000|2021-12-10 08:25:50|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1639124760000|2021-12-10 08:26:00|52.87|50.67|52.81|50.61|52.87|50.67|52.81|50.61|0
1639124770000|2021-12-10 08:26:10|52.84|50.64|52.81|50.61|52.84|50.64|52.81|50.61|0
1639124780000|2021-12-10 08:26:20|52.82|50.62|52.79|50.59|52.82|50.62|52.79|50.59|0
1639124790000|2021-12-10 08:26:30|52.77|50.57|52.81|50.61|52.81|50.61|52.77|50.57|0
1639124800000|2021-12-10 08:26:40|52.82|50.62|52.81|50.61|52.82|50.62|52.81|50.61|0
1639124810000|2021-12-10 08:26:50|52.77|50.57|52.79|50.59|52.81|50.61|52.77|50.57|0
1639124820000|2021-12-10 08:27:00|52.81|50.61|52.77|50.57|52.81|50.61|52.77|50.57|0
1639124830000|2021-12-10 08:27:10|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1639124840000|2021-12-10 08:27:20|52.77|50.57|52.77|50.57|52.77|50.57|52.77|50.57|0
1639124850000|2021-12-10 08:27:30|52.74|50.54|52.67|50.47|52.74|50.54|52.67|50.47|0
1639124860000|2021-12-10 08:27:40|52.64|50.44|52.62|50.42|52.65|50.45|52.62|50.42|0
1639124870000|2021-12-10 08:27:50|52.64|50.44|52.62|50.42|52.64|50.44|52.62|50.42|0
1639124880000|2021-12-10 08:28:00|52.64|50.44|52.6|50.4|52.64|50.44|52.6|50.4|0
1639124890000|2021-12-10 08:28:10|52.67|50.47|52.7|50.5|52.7|50.5|52.67|50.47|0
1639124900000|2021-12-10 08:28:20|52.69|50.49|52.74|50.54|52.74|50.54|52.69|50.49|0
1639124910000|2021-12-10 08:28:30|52.77|50.57|52.84|50.64|52.84|50.64|52.77|50.57|0
1639124920000|2021-12-10 08:28:40|52.87|50.67|52.84|50.64|52.87|50.67|52.84|50.64|0
1639124930000|2021-12-10 08:28:50|52.8|50.6|52.8|50.6|52.8|50.6|52.8|50.6|0
1639124940000|2021-12-10 08:29:00|52.82|50.62|52.87|50.67|52.87|50.67|52.82|50.62|0
1639124950000|2021-12-10 08:29:10|52.84|50.64|52.8|50.6|52.84|50.64|52.8|50.6|0
1639124960000|2021-12-10 08:29:20|52.77|50.57|52.77|50.57|52.79|50.59|52.77|50.57|0
1639124970000|2021-12-10 08:29:30|52.79|50.59|52.67|50.47|52.79|50.59|52.67|50.47|0
1639124980000|2021-12-10 08:29:40|52.65|50.45|52.69|50.49|52.69|50.49|52.65|50.45|0
1639124990000|2021-12-10 08:29:50|52.67|50.47|52.69|50.49|52.69|50.49|52.67|50.47|0
1639125000000|2021-12-10 08:30:00|52.7|50.5|52.74|50.54|52.74|50.54|52.7|50.5|0
1639125010000|2021-12-10 08:30:10|52.77|50.57|52.77|50.57|52.79|50.59|52.74|50.54|0
1639125030000|2021-12-10 08:30:30|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1639125040000|2021-12-10 08:30:40|52.7|50.5|52.7|50.5|52.7|50.5|52.7|50.5|0
1639125060000|2021-12-10 08:31:00|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1639125070000|2021-12-10 08:31:10|52.69|50.49|52.63|50.43|52.69|50.49|52.63|50.43|0
1639125080000|2021-12-10 08:31:20|52.6|50.4|52.63|50.43|52.63|50.43|52.6|50.4|0
1639125090000|2021-12-10 08:31:30|52.6|50.4|52.62|50.42|52.63|50.43|52.6|50.4|0
1639125100000|2021-12-10 08:31:40|52.6|50.4|52.63|50.43|52.63|50.43|52.6|50.4|0
1639125110000|2021-12-10 08:31:50|52.6|50.4|52.65|50.45|52.65|50.45|52.6|50.4|0
1639125120000|2021-12-10 08:32:00|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1639125130000|2021-12-10 08:32:10|52.63|50.43|52.6|50.4|52.63|50.43|52.6|50.4|0
1639125140000|2021-12-10 08:32:20|52.62|50.42|52.63|50.43|52.63|50.43|52.6|50.4|0
1639125150000|2021-12-10 08:32:30|52.65|50.45|52.68|50.48|52.68|50.48|52.65|50.45|0
1639125160000|2021-12-10 08:32:40|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1639125170000|2021-12-10 08:32:50|52.68|50.48|52.67|50.47|52.68|50.48|52.67|50.47|0
1639125180000|2021-12-10 08:33:00|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1639125190000|2021-12-10 08:33:10|52.67|50.47|52.65|50.45|52.67|50.47|52.63|50.43|0
1639125200000|2021-12-10 08:33:20|52.67|50.47|52.67|50.47|52.67|50.47|52.67|50.47|0
1639125210000|2021-12-10 08:33:30|52.7|50.5|52.73|50.53|52.73|50.53|52.7|50.5|0
1639125220000|2021-12-10 08:33:40|52.56|50.36|52.56|50.36|52.6|50.4|52.56|50.36|0
1639125230000|2021-12-10 08:33:50|52.53|50.33|52.46|50.26|52.53|50.33|52.46|50.26|0
1639125240000|2021-12-10 08:34:00|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1639125250000|2021-12-10 08:34:10|52.5|50.3|52.43|50.23|52.5|50.3|52.43|50.23|0
1639125260000|2021-12-10 08:34:20|52.46|50.26|52.43|50.23|52.46|50.26|52.43|50.23|0
1639125270000|2021-12-10 08:34:30|52.41|50.21|52.4|50.2|52.41|50.21|52.4|50.2|0
1639125280000|2021-12-10 08:34:40|52.39|50.19|52.39|50.19|52.43|50.23|52.39|50.19|0
1639125290000|2021-12-10 08:34:50|52.38|50.18|52.39|50.19|52.39|50.19|52.38|50.18|0
1639125300000|2021-12-10 08:35:00|52.43|50.23|52.39|50.19|52.43|50.23|52.39|50.19|0
1639125310000|2021-12-10 08:35:10|52.43|50.23|52.5|50.3|52.5|50.3|52.43|50.23|0
1639125320000|2021-12-10 08:35:20|52.48|50.28|52.45|50.25|52.48|50.28|52.45|50.25|0
1639125330000|2021-12-10 08:35:30|52.43|50.23|52.41|50.21|52.46|50.26|52.41|50.21|0
1639125340000|2021-12-10 08:35:40|52.39|50.19|52.43|50.23|52.43|50.23|52.39|50.19|0
1639125360000|2021-12-10 08:36:00|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1639125370000|2021-12-10 08:36:10|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1639125380000|2021-12-10 08:36:20|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639125390000|2021-12-10 08:36:30|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1639125400000|2021-12-10 08:36:40|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1639125410000|2021-12-10 08:36:50|52.51|50.31|52.5|50.3|52.51|50.31|52.5|50.3|0
1639125420000|2021-12-10 08:37:00|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1639125440000|2021-12-10 08:37:20|52.53|50.33|52.56|50.36|52.56|50.36|52.53|50.33|0
1639125450000|2021-12-10 08:37:30|52.55|50.35|52.53|50.33|52.56|50.36|52.53|50.33|0
1639125460000|2021-12-10 08:37:40|52.55|50.35|52.55|50.35|52.56|50.36|52.55|50.35|0
1639125470000|2021-12-10 08:37:50|52.56|50.36|52.6|50.4|52.6|50.4|52.55|50.35|0
1639125480000|2021-12-10 08:38:00|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1639125490000|2021-12-10 08:38:10|52.53|50.33|52.49|50.29|52.53|50.33|52.49|50.29|0
1639125500000|2021-12-10 08:38:20|52.53|50.33|52.56|50.36|52.56|50.36|52.53|50.33|0
1639125510000|2021-12-10 08:38:30|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1639125520000|2021-12-10 08:38:40|52.6|50.4|52.63|50.43|52.63|50.43|52.6|50.4|0
1639125540000|2021-12-10 08:39:00|52.6|50.4|52.6|50.4|52.6|50.4|52.56|50.36|0
1639125550000|2021-12-10 08:39:10|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1639125560000|2021-12-10 08:39:20|52.6|50.4|52.6|50.4|52.6|50.4|52.58|50.38|0
1639125570000|2021-12-10 08:39:30|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1639125590000|2021-12-10 08:39:50|52.58|50.38|52.56|50.36|52.59|50.39|52.56|50.36|0
1639125600000|2021-12-10 08:40:00|52.58|50.38|52.56|50.36|52.58|50.38|52.56|50.36|0
1639125610000|2021-12-10 08:40:10|52.59|50.39|52.56|50.36|52.59|50.39|52.56|50.36|0
1639125620000|2021-12-10 08:40:20|52.59|50.39|52.59|50.39|52.63|50.43|52.59|50.39|0
1639125650000|2021-12-10 08:40:50|52.56|50.36|52.59|50.39|52.59|50.39|52.56|50.36|0
1639125660000|2021-12-10 08:41:00|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1639125670000|2021-12-10 08:41:10|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1639125700000|2021-12-10 08:41:40|52.61|50.41|52.61|50.41|52.61|50.41|52.61|50.41|0
1639125710000|2021-12-10 08:41:50|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1639125760000|2021-12-10 08:42:40|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1639125770000|2021-12-10 08:42:50|52.56|50.36|52.59|50.39|52.59|50.39|52.53|50.33|0
1639125780000|2021-12-10 08:43:00|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1639125790000|2021-12-10 08:43:10|52.69|50.49|52.66|50.46|52.69|50.49|52.66|50.46|0
1639125840000|2021-12-10 08:44:00|52.64|50.44|52.59|50.39|52.64|50.44|52.59|50.39|0
1639125850000|2021-12-10 08:44:10|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1639125860000|2021-12-10 08:44:20|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1639125880000|2021-12-10 08:44:40|52.49|50.29|52.52|50.32|52.52|50.32|52.49|50.29|0
1639125890000|2021-12-10 08:44:50|52.49|50.29|52.46|50.26|52.49|50.29|52.46|50.26|0
1639125900000|2021-12-10 08:45:00|52.49|50.29|52.46|50.26|52.49|50.29|52.46|50.26|0
1639125920000|2021-12-10 08:45:20|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1639125940000|2021-12-10 08:45:40|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1639125950000|2021-12-10 08:45:50|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1639125970000|2021-12-10 08:46:10|52.49|50.29|52.42|50.22|52.49|50.29|52.42|50.22|0
1639126020000|2021-12-10 08:47:00|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1639126030000|2021-12-10 08:47:10|52.44|50.24|52.46|50.26|52.46|50.26|52.44|50.24|0
1639126050000|2021-12-10 08:47:30|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1639126060000|2021-12-10 08:47:40|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1639126070000|2021-12-10 08:47:50|52.52|50.32|52.56|50.36|52.56|50.36|52.52|50.32|0
1639126080000|2021-12-10 08:48:00|52.59|50.39|52.56|50.36|52.59|50.39|52.54|50.34|0
1639126090000|2021-12-10 08:48:10|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1639126100000|2021-12-10 08:48:20|52.54|50.34|52.56|50.36|52.56|50.36|52.54|50.34|0
1639126140000|2021-12-10 08:49:00|52.52|50.32|52.52|50.32|52.56|50.36|52.52|50.32|0
1639126160000|2021-12-10 08:49:20|52.49|50.29|52.45|50.25|52.49|50.29|52.45|50.25|0
1639126170000|2021-12-10 08:49:30|52.49|50.29|52.45|50.25|52.49|50.29|52.45|50.25|0
1639126190000|2021-12-10 08:49:50|52.44|50.24|52.45|50.25|52.45|50.25|52.44|50.24|0
1639126200000|2021-12-10 08:50:00|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1639126210000|2021-12-10 08:50:10|52.44|50.24|52.42|50.22|52.44|50.24|52.42|50.22|0
1639126220000|2021-12-10 08:50:20|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1639126230000|2021-12-10 08:50:30|52.42|50.22|52.45|50.25|52.45|50.25|52.42|50.22|0
1639126250000|2021-12-10 08:50:50|52.47|50.27|52.49|50.29|52.49|50.29|52.47|50.27|0
1639126260000|2021-12-10 08:51:00|52.47|50.27|52.45|50.25|52.49|50.29|52.45|50.25|0
1639126280000|2021-12-10 08:51:20|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1639126310000|2021-12-10 08:51:50|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1639126330000|2021-12-10 08:52:10|52.18|49.98|52.15|49.95|52.18|49.98|52.15|49.95|0
1639126340000|2021-12-10 08:52:20|52.17|49.97|52.12|49.92|52.17|49.97|52.12|49.92|0
1639126350000|2021-12-10 08:52:30|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639126360000|2021-12-10 08:52:40|52.07|49.87|52.08|49.88|52.08|49.88|52.05|49.85|0
1639126370000|2021-12-10 08:52:50|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639126380000|2021-12-10 08:53:00|52.05|49.85|52.05|49.85|52.08|49.88|52.05|49.85|0
1639126390000|2021-12-10 08:53:10|52.02|49.82|52.05|49.85|52.05|49.85|52.02|49.82|0
1639126400000|2021-12-10 08:53:20|52.03|49.83|52.07|49.87|52.07|49.87|52.03|49.83|0
1639126410000|2021-12-10 08:53:30|52.05|49.85|52.08|49.88|52.08|49.88|52.05|49.85|0
1639126420000|2021-12-10 08:53:40|52.07|49.87|52.08|49.88|52.08|49.88|52.07|49.87|0
1639126430000|2021-12-10 08:53:50|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639126440000|2021-12-10 08:54:00|52.05|49.85|52.05|49.85|52.07|49.87|52.05|49.85|0
1639126450000|2021-12-10 08:54:10|52.01|49.81|52.05|49.85|52.05|49.85|52.01|49.81|0
1639126460000|2021-12-10 08:54:20|52.07|49.87|52.07|49.87|52.08|49.88|52.07|49.87|0
1639126470000|2021-12-10 08:54:30|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1639126480000|2021-12-10 08:54:40|52.03|49.83|52.01|49.81|52.03|49.83|52.01|49.81|0
1639126500000|2021-12-10 08:55:00|51.98|49.78|51.98|49.78|52.01|49.81|51.98|49.78|0
1639126510000|2021-12-10 08:55:10|52|49.8|51.98|49.78|52|49.8|51.98|49.78|0
1639126520000|2021-12-10 08:55:20|52|49.8|52|49.8|52|49.8|52|49.8|0
1639126530000|2021-12-10 08:55:30|52.01|49.81|51.98|49.78|52.01|49.81|51.98|49.78|0
1639126550000|2021-12-10 08:55:50|52.01|49.81|52.01|49.81|52.01|49.81|51.98|49.78|0
1639126560000|2021-12-10 08:56:00|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1639126570000|2021-12-10 08:56:10|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639126580000|2021-12-10 08:56:20|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1639126600000|2021-12-10 08:56:40|52.01|49.81|52.05|49.85|52.05|49.85|52.01|49.81|0
1639126610000|2021-12-10 08:56:50|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639126650000|2021-12-10 08:57:30|52|49.8|52|49.8|52|49.8|52|49.8|0
1639126660000|2021-12-10 08:57:40|52.01|49.81|51.98|49.78|52.01|49.81|51.98|49.78|0
1639126670000|2021-12-10 08:57:50|52.05|49.85|52.01|49.81|52.05|49.85|52.01|49.81|0
1639126700000|2021-12-10 08:58:20|52.05|49.85|52.01|49.81|52.05|49.85|52.01|49.81|0
1639126710000|2021-12-10 08:58:30|52.03|49.83|52.06|49.86|52.06|49.86|52.03|49.83|0
1639126720000|2021-12-10 08:58:40|52.05|49.85|52.06|49.86|52.06|49.86|52.05|49.85|0
1639126730000|2021-12-10 08:58:50|52.08|49.88|52.05|49.85|52.08|49.88|52.05|49.85|0
1639126770000|2021-12-10 08:59:30|51.98|49.78|51.98|49.78|52.01|49.81|51.98|49.78|0
1639126780000|2021-12-10 08:59:40|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639126800000|2021-12-10 09:00:00|51.98|49.78|52.01|49.81|52.01|49.81|51.98|49.78|0
1639126820000|2021-12-10 09:00:20|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1639126830000|2021-12-10 09:00:30|52.03|49.83|52.04|49.84|52.04|49.84|52.03|49.83|0
1639126840000|2021-12-10 09:00:40|52.08|49.88|52.15|49.95|52.15|49.95|52.06|49.86|0
1639126850000|2021-12-10 09:00:50|52.18|49.98|52.18|49.98|52.18|49.98|52.16|49.96|0
1639126860000|2021-12-10 09:01:00|52.21|50.01|52.25|50.05|52.25|50.05|52.21|50.01|0
1639126870000|2021-12-10 09:01:10|52.28|50.08|52.31|50.11|52.31|50.11|52.28|50.08|0
1639126890000|2021-12-10 09:01:30|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1639126950000|2021-12-10 09:02:30|52.35|50.15|52.31|50.11|52.35|50.15|52.31|50.11|0
1639126960000|2021-12-10 09:02:40|52.33|50.13|52.35|50.15|52.35|50.15|52.31|50.11|0
1639126970000|2021-12-10 09:02:50|52.33|50.13|52.31|50.11|52.33|50.13|52.31|50.11|0
1639126980000|2021-12-10 09:03:00|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1639126990000|2021-12-10 09:03:10|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1639127000000|2021-12-10 09:03:20|52.35|50.15|52.31|50.11|52.35|50.15|52.31|50.11|0
1639127020000|2021-12-10 09:03:40|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1639127030000|2021-12-10 09:03:50|52.31|50.11|52.35|50.15|52.35|50.15|52.31|50.11|0
1639127040000|2021-12-10 09:04:00|52.38|50.18|52.36|50.16|52.38|50.18|52.36|50.16|0
1639127050000|2021-12-10 09:04:10|52.35|50.15|52.35|50.15|52.35|50.15|52.35|50.15|0
1639127060000|2021-12-10 09:04:20|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1639127080000|2021-12-10 09:04:40|52.4|50.2|52.41|50.21|52.41|50.21|52.4|50.2|0
1639127090000|2021-12-10 09:04:50|52.38|50.18|52.41|50.21|52.41|50.21|52.38|50.18|0
1639127100000|2021-12-10 09:05:00|52.38|50.18|52.41|50.21|52.41|50.21|52.38|50.18|0
1639127110000|2021-12-10 09:05:10|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1639127120000|2021-12-10 09:05:20|52.41|50.21|52.48|50.28|52.48|50.28|52.41|50.21|0
1639127130000|2021-12-10 09:05:30|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1639127150000|2021-12-10 09:05:50|52.55|50.35|52.51|50.31|52.55|50.35|52.51|50.31|0
1639127160000|2021-12-10 09:06:00|52.5|50.3|52.48|50.28|52.5|50.3|52.48|50.28|0
1639127170000|2021-12-10 09:06:10|52.5|50.3|52.51|50.31|52.51|50.31|52.48|50.28|0
1639127200000|2021-12-10 09:06:40|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1639127210000|2021-12-10 09:06:50|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1639127220000|2021-12-10 09:07:00|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1639127230000|2021-12-10 09:07:10|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1639127250000|2021-12-10 09:07:30|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1639127270000|2021-12-10 09:07:50|52.41|50.21|52.44|50.24|52.44|50.24|52.41|50.21|0
1639127280000|2021-12-10 09:08:00|52.41|50.21|52.41|50.21|52.41|50.21|52.41|50.21|0
1639127290000|2021-12-10 09:08:10|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1639127300000|2021-12-10 09:08:20|52.41|50.21|52.41|50.21|52.41|50.21|52.41|50.21|0
1639127310000|2021-12-10 09:08:30|52.44|50.24|52.43|50.23|52.44|50.24|52.41|50.21|0
1639127320000|2021-12-10 09:08:40|52.44|50.24|52.48|50.28|52.48|50.28|52.44|50.24|0
1639127330000|2021-12-10 09:08:50|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1639127340000|2021-12-10 09:09:00|51.46|49.26|51.46|49.26|51.46|49.26|51.46|49.26|0
1639127350000|2021-12-10 09:09:10|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1639127360000|2021-12-10 09:09:20|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1639127370000|2021-12-10 09:09:30|52.51|50.31|52.51|50.31|52.55|50.35|52.51|50.31|0
1639127380000|2021-12-10 09:09:40|52.55|50.35|52.51|50.31|52.55|50.35|52.51|50.31|0
1639127390000|2021-12-10 09:09:50|52.54|50.34|52.51|50.31|52.54|50.34|52.51|50.31|0
1639127400000|2021-12-10 09:10:00|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1639127410000|2021-12-10 09:10:10|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1639127420000|2021-12-10 09:10:20|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1639127430000|2021-12-10 09:10:30|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1639127440000|2021-12-10 09:10:40|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1639127450000|2021-12-10 09:10:50|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1639127460000|2021-12-10 09:11:00|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1639127480000|2021-12-10 09:11:20|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1639127490000|2021-12-10 09:11:30|52.48|50.28|52.48|50.28|52.51|50.31|52.48|50.28|0
1639127500000|2021-12-10 09:11:40|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1639127510000|2021-12-10 09:11:50|52.43|50.23|52.44|50.24|52.44|50.24|52.41|50.21|0
1639127520000|2021-12-10 09:12:00|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1639127530000|2021-12-10 09:12:10|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1639127550000|2021-12-10 09:12:30|52.48|50.28|52.48|50.28|52.48|50.28|52.44|50.24|0
1639127570000|2021-12-10 09:12:50|52.51|50.31|52.51|50.31|52.51|50.31|52.51|50.31|0
1639127580000|2021-12-10 09:13:00|52.54|50.34|52.48|50.28|52.54|50.34|52.48|50.28|0
1639127590000|2021-12-10 09:13:10|52.49|50.29|52.49|50.29|52.51|50.31|52.49|50.29|0
1639127600000|2021-12-10 09:13:20|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1639127620000|2021-12-10 09:13:40|52.44|50.24|52.44|50.24|52.46|50.26|52.44|50.24|0
1639127630000|2021-12-10 09:13:50|52.46|50.26|52.48|50.28|52.48|50.28|52.44|50.24|0
1639127640000|2021-12-10 09:14:00|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1639127680000|2021-12-10 09:14:40|52.49|50.29|52.49|50.29|52.51|50.31|52.49|50.29|0
1639127700000|2021-12-10 09:15:00|52.47|50.27|52.51|50.31|52.51|50.31|52.47|50.27|0
1639127710000|2021-12-10 09:15:10|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1639127720000|2021-12-10 09:15:20|52.51|50.31|52.44|50.24|52.51|50.31|52.44|50.24|0
1639127730000|2021-12-10 09:15:30|52.51|50.31|52.47|50.27|52.51|50.31|52.47|50.27|0
1639127750000|2021-12-10 09:15:50|52.41|50.21|52.41|50.21|52.41|50.21|52.41|50.21|0
1639127760000|2021-12-10 09:16:00|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1639127780000|2021-12-10 09:16:20|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1639127790000|2021-12-10 09:16:30|52.3|50.1|52.27|50.07|52.3|50.1|52.27|50.07|0
1639127800000|2021-12-10 09:16:40|52.3|50.1|52.32|50.12|52.32|50.12|52.3|50.1|0
1639127810000|2021-12-10 09:16:50|52.3|50.1|52.34|50.14|52.34|50.14|52.3|50.1|0
1639127820000|2021-12-10 09:17:00|52.37|50.17|52.37|50.17|52.41|50.21|52.37|50.17|0
1639127830000|2021-12-10 09:17:10|52.39|50.19|52.37|50.17|52.39|50.19|52.37|50.17|0
1639127840000|2021-12-10 09:17:20|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1639127850000|2021-12-10 09:17:30|52.37|50.17|52.37|50.17|52.37|50.17|52.34|50.14|0
1639127860000|2021-12-10 09:17:40|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1639127870000|2021-12-10 09:17:50|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1639127880000|2021-12-10 09:18:00|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1639127910000|2021-12-10 09:18:30|52.36|50.16|52.36|50.16|52.37|50.17|52.36|50.16|0
1639127920000|2021-12-10 09:18:40|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1639127940000|2021-12-10 09:19:00|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1639127970000|2021-12-10 09:19:30|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1639127980000|2021-12-10 09:19:40|52.34|50.14|52.3|50.1|52.34|50.14|52.3|50.1|0
1639127990000|2021-12-10 09:19:50|52.34|50.14|52.34|50.14|52.34|50.14|52.32|50.12|0
1639128010000|2021-12-10 09:20:10|52.35|50.15|52.37|50.17|52.37|50.17|52.35|50.15|0
1639128020000|2021-12-10 09:20:20|52.39|50.19|52.37|50.17|52.39|50.19|52.37|50.17|0
1639128030000|2021-12-10 09:20:30|52.4|50.2|52.37|50.17|52.4|50.2|52.37|50.17|0
1639128040000|2021-12-10 09:20:40|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1639128050000|2021-12-10 09:20:50|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1639128060000|2021-12-10 09:21:00|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1639128070000|2021-12-10 09:21:10|52.35|50.15|52.37|50.17|52.37|50.17|52.35|50.15|0
1639128080000|2021-12-10 09:21:20|52.34|50.14|52.32|50.12|52.35|50.15|52.32|50.12|0
1639128090000|2021-12-10 09:21:30|52.34|50.14|52.3|50.1|52.34|50.14|52.3|50.1|0
1639128100000|2021-12-10 09:21:40|52.27|50.07|52.27|50.07|52.27|50.07|52.27|50.07|0
1639128120000|2021-12-10 09:22:00|52.3|50.1|52.34|50.14|52.34|50.14|52.3|50.1|0
1639128130000|2021-12-10 09:22:10|52.3|50.1|52.3|50.1|52.32|50.12|52.3|50.1|0
1639128140000|2021-12-10 09:22:20|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1639128150000|2021-12-10 09:22:30|52.3|50.1|52.27|50.07|52.3|50.1|52.27|50.07|0
1639128160000|2021-12-10 09:22:40|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1639128250000|2021-12-10 09:24:10|52.2|50|52.17|49.97|52.2|50|52.17|49.97|0
1639128260000|2021-12-10 09:24:20|52.2|50|52.2|50|52.2|50|52.2|50|0
1639128270000|2021-12-10 09:24:30|52.23|50.03|52.22|50.02|52.23|50.03|52.2|50|0
1639128280000|2021-12-10 09:24:40|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1639128290000|2021-12-10 09:24:50|52.25|50.05|52.25|50.05|52.25|50.05|52.23|50.03|0
1639128300000|2021-12-10 09:25:00|52.27|50.07|52.3|50.1|52.3|50.1|52.25|50.05|0
1639128310000|2021-12-10 09:25:10|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1639128340000|2021-12-10 09:25:40|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1639128350000|2021-12-10 09:25:50|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1639128360000|2021-12-10 09:26:00|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1639128370000|2021-12-10 09:26:10|52.37|50.17|52.37|50.17|52.37|50.17|52.37|50.17|0
1639128380000|2021-12-10 09:26:20|52.33|50.13|52.4|50.2|52.4|50.2|52.33|50.13|0
1639128390000|2021-12-10 09:26:30|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1639128400000|2021-12-10 09:26:40|52.43|50.23|52.43|50.23|52.43|50.23|52.42|50.22|0
1639128410000|2021-12-10 09:26:50|52.4|50.2|52.4|50.2|52.43|50.23|52.4|50.2|0
1639128420000|2021-12-10 09:27:00|52.37|50.17|52.4|50.2|52.4|50.2|52.37|50.17|0
1639128440000|2021-12-10 09:27:20|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1639128450000|2021-12-10 09:27:30|52.43|50.23|52.42|50.22|52.43|50.23|52.42|50.22|0
1639128460000|2021-12-10 09:27:40|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1639128470000|2021-12-10 09:27:50|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639128510000|2021-12-10 09:28:30|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1639128520000|2021-12-10 09:28:40|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639128530000|2021-12-10 09:28:50|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1639128550000|2021-12-10 09:29:10|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639128560000|2021-12-10 09:29:20|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1639128570000|2021-12-10 09:29:30|52.43|50.23|52.45|50.25|52.45|50.25|52.43|50.23|0
1639128580000|2021-12-10 09:29:40|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639128590000|2021-12-10 09:29:50|52.45|50.25|52.43|50.23|52.45|50.25|52.43|50.23|0
1639128600000|2021-12-10 09:30:00|52.45|50.25|52.45|50.25|52.45|50.25|52.43|50.23|0
1639128610000|2021-12-10 09:30:10|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639128640000|2021-12-10 09:30:40|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1639128690000|2021-12-10 09:31:30|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639128700000|2021-12-10 09:31:40|52.45|50.25|52.47|50.27|52.47|50.27|52.43|50.23|0
1639128710000|2021-12-10 09:31:50|52.43|50.23|52.4|50.2|52.43|50.23|52.4|50.2|0
1639128720000|2021-12-10 09:32:00|52.43|50.23|52.4|50.2|52.43|50.23|52.4|50.2|0
1639128730000|2021-12-10 09:32:10|52.43|50.23|52.4|50.2|52.43|50.23|52.4|50.2|0
1639128740000|2021-12-10 09:32:20|52.38|50.18|52.33|50.13|52.38|50.18|52.33|50.13|0
1639128750000|2021-12-10 09:32:30|52.36|50.16|52.4|50.2|52.4|50.2|52.36|50.16|0
1639128760000|2021-12-10 09:32:40|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639128770000|2021-12-10 09:32:50|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1639128840000|2021-12-10 09:34:00|52.36|50.16|52.3|50.1|52.36|50.16|52.3|50.1|0
1639128850000|2021-12-10 09:34:10|52.33|50.13|52.36|50.16|52.36|50.16|52.33|50.13|0
1639128860000|2021-12-10 09:34:20|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1639128880000|2021-12-10 09:34:40|52.35|50.15|52.36|50.16|52.36|50.16|52.35|50.15|0
1639128890000|2021-12-10 09:34:50|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1639128900000|2021-12-10 09:35:00|52.35|50.15|52.29|50.09|52.35|50.15|52.29|50.09|0
1639128920000|2021-12-10 09:35:20|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1639128930000|2021-12-10 09:35:30|52.29|50.09|52.31|50.11|52.31|50.11|52.29|50.09|0
1639128940000|2021-12-10 09:35:40|52.33|50.13|52.29|50.09|52.33|50.13|52.29|50.09|0
1639128950000|2021-12-10 09:35:50|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1639128960000|2021-12-10 09:36:00|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1639128970000|2021-12-10 09:36:10|52.26|50.06|52.23|50.03|52.26|50.06|52.23|50.03|0
1639128980000|2021-12-10 09:36:20|52.24|50.04|52.23|50.03|52.24|50.04|52.23|50.03|0
1639128990000|2021-12-10 09:36:30|52.26|50.06|52.23|50.03|52.26|50.06|52.23|50.03|0
1639129070000|2021-12-10 09:37:50|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1639129080000|2021-12-10 09:38:00|52.16|49.96|52.13|49.93|52.16|49.96|52.13|49.93|0
1639129100000|2021-12-10 09:38:20|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1639129120000|2021-12-10 09:38:40|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1639129130000|2021-12-10 09:38:50|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1639129140000|2021-12-10 09:39:00|52.06|49.86|52.06|49.86|52.06|49.86|52.02|49.82|0
1639129150000|2021-12-10 09:39:10|52.02|49.82|52.06|49.86|52.06|49.86|52.02|49.82|0
1639129160000|2021-12-10 09:39:20|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1639129170000|2021-12-10 09:39:30|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1639129180000|2021-12-10 09:39:40|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1639129190000|2021-12-10 09:39:50|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639129200000|2021-12-10 09:40:00|52.11|49.91|52.09|49.89|52.11|49.91|52.09|49.89|0
1639129210000|2021-12-10 09:40:10|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639129220000|2021-12-10 09:40:20|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639129230000|2021-12-10 09:40:30|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1639129250000|2021-12-10 09:40:50|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639129270000|2021-12-10 09:41:10|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1639129300000|2021-12-10 09:41:40|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1639129310000|2021-12-10 09:41:50|52.07|49.87|52.09|49.89|52.09|49.89|52.07|49.87|0
1639129320000|2021-12-10 09:42:00|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1639129330000|2021-12-10 09:42:10|52.09|49.89|52.07|49.87|52.09|49.89|52.07|49.87|0
1639129340000|2021-12-10 09:42:20|52.09|49.89|52.06|49.86|52.09|49.89|52.06|49.86|0
1639129350000|2021-12-10 09:42:30|52.09|49.89|52.07|49.87|52.09|49.89|52.07|49.87|0
1639129360000|2021-12-10 09:42:40|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1639129370000|2021-12-10 09:42:50|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639129390000|2021-12-10 09:43:10|52.22|50.02|52.22|50.02|52.22|50.02|52.22|50.02|0
1639129420000|2021-12-10 09:43:40|52.26|50.06|52.22|50.02|52.26|50.06|52.22|50.02|0
1639129430000|2021-12-10 09:43:50|52.24|50.04|52.24|50.04|52.24|50.04|52.24|50.04|0
1639129440000|2021-12-10 09:44:00|52.22|50.02|52.22|50.02|52.24|50.04|52.22|50.02|0
1639129460000|2021-12-10 09:44:20|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1639129470000|2021-12-10 09:44:30|52.21|50.01|52.22|50.02|52.22|50.02|52.21|50.01|0
1639129480000|2021-12-10 09:44:40|52.19|49.99|52.22|50.02|52.22|50.02|52.19|49.99|0
1639129490000|2021-12-10 09:44:50|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1639129500000|2021-12-10 09:45:00|52.17|49.97|52.17|49.97|52.19|49.99|52.17|49.97|0
1639129510000|2021-12-10 09:45:10|52.15|49.95|52.19|49.99|52.19|49.99|52.15|49.95|0
1639129530000|2021-12-10 09:45:30|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1639129540000|2021-12-10 09:45:40|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1639129560000|2021-12-10 09:46:00|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1639129570000|2021-12-10 09:46:10|52.17|49.97|52.15|49.95|52.19|49.99|52.15|49.95|0
1639129580000|2021-12-10 09:46:20|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1639129590000|2021-12-10 09:46:30|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639129600000|2021-12-10 09:46:40|52.09|49.89|52.1|49.9|52.1|49.9|52.09|49.89|0
1639129610000|2021-12-10 09:46:50|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1639129620000|2021-12-10 09:47:00|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1639129630000|2021-12-10 09:47:10|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1639129640000|2021-12-10 09:47:20|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639129650000|2021-12-10 09:47:30|52.1|49.9|52.09|49.89|52.1|49.9|52.09|49.89|0
1639129660000|2021-12-10 09:47:40|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639129680000|2021-12-10 09:48:00|52.15|49.95|52.15|49.95|52.15|49.95|52.14|49.94|0
1639129690000|2021-12-10 09:48:10|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1639129700000|2021-12-10 09:48:20|52.12|49.92|52.12|49.92|52.12|49.92|52.09|49.89|0
1639129710000|2021-12-10 09:48:30|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1639129720000|2021-12-10 09:48:40|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1639129730000|2021-12-10 09:48:50|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1639129740000|2021-12-10 09:49:00|52.15|49.95|52.17|49.97|52.19|49.99|52.15|49.95|0
1639129750000|2021-12-10 09:49:10|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1639129780000|2021-12-10 09:49:40|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639129790000|2021-12-10 09:49:50|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1639129800000|2021-12-10 09:50:00|52.09|49.89|52.1|49.9|52.1|49.9|52.09|49.89|0
1639129810000|2021-12-10 09:50:10|52.12|49.92|52.09|49.89|52.12|49.92|52.09|49.89|0
1639129820000|2021-12-10 09:50:20|52.08|49.88|52.12|49.92|52.12|49.92|52.05|49.85|0
1639129840000|2021-12-10 09:50:40|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639129870000|2021-12-10 09:51:10|52.07|49.87|52.07|49.87|52.07|49.87|52.05|49.85|0
1639129880000|2021-12-10 09:51:20|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639129890000|2021-12-10 09:51:30|52.05|49.85|52.08|49.88|52.08|49.88|52.05|49.85|0
1639129900000|2021-12-10 09:51:40|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639129910000|2021-12-10 09:51:50|52.05|49.85|51.98|49.78|52.05|49.85|51.98|49.78|0
1639129930000|2021-12-10 09:52:10|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1639129940000|2021-12-10 09:52:20|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1639129950000|2021-12-10 09:52:30|52|49.8|52|49.8|52|49.8|52|49.8|0
1639129960000|2021-12-10 09:52:40|52.02|49.82|52.02|49.82|52.02|49.82|52.02|49.82|0
1639129970000|2021-12-10 09:52:50|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1639129980000|2021-12-10 09:53:00|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639129990000|2021-12-10 09:53:10|52.13|49.93|52.15|49.95|52.15|49.95|52.13|49.93|0
1639130000000|2021-12-10 09:53:20|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1639130010000|2021-12-10 09:53:30|52.15|49.95|52.18|49.98|52.18|49.98|52.15|49.95|0
1639130020000|2021-12-10 09:53:40|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1639130030000|2021-12-10 09:53:50|52.18|49.98|52.15|49.95|52.18|49.98|52.15|49.95|0
1639130040000|2021-12-10 09:54:00|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639130050000|2021-12-10 09:54:10|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639130060000|2021-12-10 09:54:20|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639130120000|2021-12-10 09:55:20|52.08|49.88|52.12|49.92|52.12|49.92|52.08|49.88|0
1639130130000|2021-12-10 09:55:30|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1639130140000|2021-12-10 09:55:40|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1639130150000|2021-12-10 09:55:50|52.15|49.95|52.17|49.97|52.17|49.97|52.15|49.95|0
1639130160000|2021-12-10 09:56:00|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1639130170000|2021-12-10 09:56:10|52.12|49.92|52.13|49.93|52.13|49.93|52.12|49.92|0
1639130180000|2021-12-10 09:56:20|52.12|49.92|52.15|49.95|52.15|49.95|52.12|49.92|0
1639130230000|2021-12-10 09:57:10|52.17|49.97|52.15|49.95|52.18|49.98|52.15|49.95|0
1639130260000|2021-12-10 09:57:40|52.17|49.97|52.15|49.95|52.17|49.97|52.15|49.95|0
1639130270000|2021-12-10 09:57:50|52.17|49.97|52.18|49.98|52.18|49.98|52.17|49.97|0
1639130280000|2021-12-10 09:58:00|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1639130290000|2021-12-10 09:58:10|52.13|49.93|52.13|49.93|52.13|49.93|52.13|49.93|0
1639130300000|2021-12-10 09:58:20|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1639130320000|2021-12-10 09:58:40|52.11|49.91|52.03|49.83|52.11|49.91|52.03|49.83|0
1639130330000|2021-12-10 09:58:50|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639130340000|2021-12-10 09:59:00|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1639130350000|2021-12-10 09:59:10|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1639130400000|2021-12-10 10:00:00|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1639130410000|2021-12-10 10:00:10|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1639130420000|2021-12-10 10:00:20|51.91|49.71|51.93|49.73|51.95|49.75|51.91|49.71|0
1639130430000|2021-12-10 10:00:30|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1639130440000|2021-12-10 10:00:40|51.93|49.73|51.91|49.71|51.93|49.73|51.91|49.71|0
1639130450000|2021-12-10 10:00:50|51.93|49.73|51.93|49.73|51.95|49.75|51.93|49.73|0
1639130460000|2021-12-10 10:01:00|51.95|49.75|51.95|49.75|51.95|49.75|51.95|49.75|0
1639130470000|2021-12-10 10:01:10|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1639130480000|2021-12-10 10:01:20|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1639130510000|2021-12-10 10:01:50|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639130520000|2021-12-10 10:02:00|52|49.8|52.05|49.85|52.05|49.85|51.98|49.78|0
1639130530000|2021-12-10 10:02:10|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639130550000|2021-12-10 10:02:30|52.06|49.86|52.04|49.84|52.08|49.88|52.04|49.84|0
1639130560000|2021-12-10 10:02:40|52.06|49.86|52.08|49.88|52.08|49.88|52.04|49.84|0
1639130570000|2021-12-10 10:02:50|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1639130580000|2021-12-10 10:03:00|52.06|49.86|52.08|49.88|52.08|49.88|52.06|49.86|0
1639130600000|2021-12-10 10:03:20|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1639130620000|2021-12-10 10:03:40|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639130630000|2021-12-10 10:03:50|52.04|49.84|52.06|49.86|52.06|49.86|52.04|49.84|0
1639130640000|2021-12-10 10:04:00|52.08|49.88|52.04|49.84|52.08|49.88|52.04|49.84|0
1639130660000|2021-12-10 10:04:20|52.08|49.88|52.06|49.86|52.08|49.88|52.04|49.84|0
1639130670000|2021-12-10 10:04:30|52.04|49.84|52.04|49.84|52.06|49.86|52.04|49.84|0
1639130680000|2021-12-10 10:04:40|52.08|49.88|52.04|49.84|52.08|49.88|52.04|49.84|0
1639130690000|2021-12-10 10:04:50|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639130700000|2021-12-10 10:05:00|52.06|49.86|52.08|49.88|52.08|49.88|52.06|49.86|0
1639130710000|2021-12-10 10:05:10|52.14|49.94|52.11|49.91|52.14|49.94|52.11|49.91|0
1639130720000|2021-12-10 10:05:20|52.09|49.89|52.08|49.88|52.09|49.89|52.08|49.88|0
1639130730000|2021-12-10 10:05:30|52.11|49.91|52.08|49.88|52.11|49.91|52.08|49.88|0
1639130740000|2021-12-10 10:05:40|52.11|49.91|52.08|49.88|52.11|49.91|52.08|49.88|0
1639130750000|2021-12-10 10:05:50|52.11|49.91|52.08|49.88|52.11|49.91|52.08|49.88|0
1639130760000|2021-12-10 10:06:00|52.04|49.84|52.04|49.84|52.06|49.86|52.04|49.84|0
1639130770000|2021-12-10 10:06:10|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1639130780000|2021-12-10 10:06:20|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639130790000|2021-12-10 10:06:30|52.11|49.91|52.08|49.88|52.11|49.91|52.08|49.88|0
1639130800000|2021-12-10 10:06:40|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1639130810000|2021-12-10 10:06:50|52.04|49.84|52.08|49.88|52.08|49.88|52.04|49.84|0
1639130840000|2021-12-10 10:07:20|52.11|49.91|52.08|49.88|52.11|49.91|52.08|49.88|0
1639130860000|2021-12-10 10:07:40|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1639130870000|2021-12-10 10:07:50|52.04|49.84|52.04|49.84|52.06|49.86|52.04|49.84|0
1639130880000|2021-12-10 10:08:00|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639130890000|2021-12-10 10:08:10|52.06|49.86|52.08|49.88|52.08|49.88|52.06|49.86|0
1639130900000|2021-12-10 10:08:20|52.04|49.84|52.08|49.88|52.08|49.88|52.04|49.84|0
1639130910000|2021-12-10 10:08:30|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1639130970000|2021-12-10 10:09:30|52.01|49.81|52.02|49.82|52.02|49.82|52.01|49.81|0
1639130980000|2021-12-10 10:09:40|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639131000000|2021-12-10 10:10:00|52.02|49.82|52.04|49.84|52.04|49.84|52.02|49.82|0
1639131010000|2021-12-10 10:10:10|52.02|49.82|52.04|49.84|52.04|49.84|52.02|49.82|0
1639131030000|2021-12-10 10:10:30|52.01|49.81|52.02|49.82|52.02|49.82|52.01|49.81|0
1639131040000|2021-12-10 10:10:40|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1639131060000|2021-12-10 10:11:00|52.02|49.82|52.02|49.82|52.04|49.84|52.02|49.82|0
1639131070000|2021-12-10 10:11:10|52.01|49.81|51.99|49.79|52.01|49.81|51.97|49.77|0
1639131080000|2021-12-10 10:11:20|51.97|49.77|51.97|49.77|51.99|49.79|51.97|49.77|0
1639131090000|2021-12-10 10:11:30|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639131100000|2021-12-10 10:11:40|51.97|49.77|52.01|49.81|52.01|49.81|51.97|49.77|0
1639131120000|2021-12-10 10:12:00|52.02|49.82|52.01|49.81|52.02|49.82|52.01|49.81|0
1639131130000|2021-12-10 10:12:10|52.02|49.82|52.01|49.81|52.02|49.82|52.01|49.81|0
1639131140000|2021-12-10 10:12:20|52.02|49.82|52.04|49.84|52.04|49.84|52.02|49.82|0
1639131150000|2021-12-10 10:12:30|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639131160000|2021-12-10 10:12:40|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1639131170000|2021-12-10 10:12:50|52.17|49.97|52.17|49.97|52.21|50.01|52.17|49.97|0
1639131180000|2021-12-10 10:13:00|52.21|50.01|52.22|50.02|52.24|50.04|52.21|50.01|0
1639131190000|2021-12-10 10:13:10|52.24|50.04|52.21|50.01|52.24|50.04|52.21|50.01|0
1639131210000|2021-12-10 10:13:30|52.24|50.04|52.24|50.04|52.24|50.04|52.24|50.04|0
1639131240000|2021-12-10 10:14:00|52.21|50.01|52.21|50.01|52.22|50.02|52.21|50.01|0
1639131250000|2021-12-10 10:14:10|52.22|50.02|52.21|50.01|52.22|50.02|52.21|50.01|0
1639131260000|2021-12-10 10:14:20|52.24|50.04|52.24|50.04|52.24|50.04|52.24|50.04|0
1639131280000|2021-12-10 10:14:40|52.21|50.01|52.22|50.02|52.22|50.02|52.21|50.01|0
1639131290000|2021-12-10 10:14:50|52.24|50.04|52.24|50.04|52.24|50.04|52.24|50.04|0
1639131370000|2021-12-10 10:16:10|52.21|50.01|52.14|49.94|52.21|50.01|52.14|49.94|0
1639131390000|2021-12-10 10:16:30|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639131400000|2021-12-10 10:16:40|52.14|49.94|52.12|49.92|52.14|49.94|52.12|49.92|0
1639131410000|2021-12-10 10:16:50|52.14|49.94|52.1|49.9|52.14|49.94|52.1|49.9|0
1639131420000|2021-12-10 10:17:00|52.14|49.94|52.1|49.9|52.14|49.94|52.1|49.9|0
1639131440000|2021-12-10 10:17:20|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639131450000|2021-12-10 10:17:30|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639131460000|2021-12-10 10:17:40|52.14|49.94|52.14|49.94|52.14|49.94|52.12|49.92|0
1639131490000|2021-12-10 10:18:10|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639131500000|2021-12-10 10:18:20|52.1|49.9|52.14|49.94|52.14|49.94|52.1|49.9|0
1639131540000|2021-12-10 10:19:00|52.12|49.92|52.14|49.94|52.14|49.94|52.1|49.9|0
1639131560000|2021-12-10 10:19:20|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1639131570000|2021-12-10 10:19:30|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1639131580000|2021-12-10 10:19:40|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1639131590000|2021-12-10 10:19:50|52.2|50|52.2|50|52.2|50|52.2|50|0
1639131600000|2021-12-10 10:20:00|52.19|49.99|52.2|50|52.2|50|52.19|49.99|0
1639131650000|2021-12-10 10:20:50|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1639131670000|2021-12-10 10:21:10|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1639131680000|2021-12-10 10:21:20|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1639131690000|2021-12-10 10:21:30|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1639131710000|2021-12-10 10:21:50|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1639131720000|2021-12-10 10:22:00|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1639131730000|2021-12-10 10:22:10|52.1|49.9|52.13|49.93|52.14|49.94|52.1|49.9|0
1639131740000|2021-12-10 10:22:20|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639131770000|2021-12-10 10:22:50|52.07|49.87|52.13|49.93|52.13|49.93|52.07|49.87|0
1639131780000|2021-12-10 10:23:00|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639131790000|2021-12-10 10:23:10|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639131800000|2021-12-10 10:23:20|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1639131810000|2021-12-10 10:23:30|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639131820000|2021-12-10 10:23:40|52|49.8|52.03|49.83|52.03|49.83|52|49.8|0
1639131840000|2021-12-10 10:24:00|52.05|49.85|52.07|49.87|52.07|49.87|52.03|49.83|0
1639131850000|2021-12-10 10:24:10|52.03|49.83|52.07|49.87|52.07|49.87|52.03|49.83|0
1639131860000|2021-12-10 10:24:20|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1639131870000|2021-12-10 10:24:30|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639131880000|2021-12-10 10:24:40|52.1|49.9|52.13|49.93|52.13|49.93|52.1|49.9|0
1639131890000|2021-12-10 10:24:50|52.17|49.97|52.13|49.93|52.17|49.97|52.13|49.93|0
1639131900000|2021-12-10 10:25:00|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639131920000|2021-12-10 10:25:20|52.13|49.93|52.17|49.97|52.17|49.97|52.13|49.93|0
1639131940000|2021-12-10 10:25:40|52.13|49.93|52.17|49.97|52.17|49.97|52.13|49.93|0
1639131980000|2021-12-10 10:26:20|52.13|49.93|52.1|49.9|52.13|49.93|52.1|49.9|0
1639132000000|2021-12-10 10:26:40|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1639132010000|2021-12-10 10:26:50|52.08|49.88|52.1|49.9|52.1|49.9|52.08|49.88|0
1639132030000|2021-12-10 10:27:10|52.13|49.93|52.13|49.93|52.13|49.93|52.13|49.93|0
1639132040000|2021-12-10 10:27:20|52.1|49.9|52.13|49.93|52.13|49.93|52.1|49.9|0
1639132080000|2021-12-10 10:28:00|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639132110000|2021-12-10 10:28:30|52.13|49.93|52.13|49.93|52.13|49.93|52.13|49.93|0
1639132130000|2021-12-10 10:28:50|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639132140000|2021-12-10 10:29:00|52.13|49.93|52.13|49.93|52.13|49.93|52.13|49.93|0
1639132150000|2021-12-10 10:29:10|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639132160000|2021-12-10 10:29:20|52.1|49.9|52.13|49.93|52.13|49.93|52.1|49.9|0
1639132190000|2021-12-10 10:29:50|52.1|49.9|52.06|49.86|52.1|49.9|52.06|49.86|0
1639132200000|2021-12-10 10:30:00|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639132210000|2021-12-10 10:30:10|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1639132220000|2021-12-10 10:30:20|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1639132230000|2021-12-10 10:30:30|52.05|49.85|52.06|49.86|52.06|49.86|52.03|49.83|0
1639132250000|2021-12-10 10:30:50|52.1|49.9|52.13|49.93|52.13|49.93|52.08|49.88|0
1639132270000|2021-12-10 10:31:10|52.1|49.9|52.1|49.9|52.11|49.91|52.1|49.9|0
1639132280000|2021-12-10 10:31:20|52.11|49.91|52.1|49.9|52.11|49.91|52.1|49.9|0
1639132290000|2021-12-10 10:31:30|52.11|49.91|52.1|49.9|52.11|49.91|52.1|49.9|0
1639132340000|2021-12-10 10:32:20|52.06|49.86|52.06|49.86|52.06|49.86|52.06|49.86|0
1639132350000|2021-12-10 10:32:30|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1639132360000|2021-12-10 10:32:40|52.05|49.85|52.06|49.86|52.06|49.86|52.05|49.85|0
1639132380000|2021-12-10 10:33:00|52.1|49.9|52.06|49.86|52.1|49.9|52.06|49.86|0
1639132390000|2021-12-10 10:33:10|52.05|49.85|52.03|49.83|52.05|49.85|52.03|49.83|0
1639132400000|2021-12-10 10:33:20|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1639132410000|2021-12-10 10:33:30|52.03|49.83|52.05|49.85|52.05|49.85|52.03|49.83|0
1639132420000|2021-12-10 10:33:40|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1639132430000|2021-12-10 10:33:50|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1639132450000|2021-12-10 10:34:10|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1639132460000|2021-12-10 10:34:20|51.99|49.79|51.98|49.78|51.99|49.79|51.98|49.78|0
1639132470000|2021-12-10 10:34:30|51.99|49.79|51.93|49.73|51.99|49.79|51.93|49.73|0
1639132500000|2021-12-10 10:35:00|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1639132510000|2021-12-10 10:35:10|51.91|49.71|51.93|49.73|51.93|49.73|51.89|49.69|0
1639132520000|2021-12-10 10:35:20|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1639132530000|2021-12-10 10:35:30|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1639132540000|2021-12-10 10:35:40|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1639132550000|2021-12-10 10:35:50|51.91|49.71|51.93|49.73|51.93|49.73|51.89|49.69|0
1639132560000|2021-12-10 10:36:00|51.89|49.69|51.93|49.73|51.93|49.73|51.89|49.69|0
1639132570000|2021-12-10 10:36:10|51.91|49.71|51.93|49.73|51.93|49.73|51.89|49.69|0
1639132590000|2021-12-10 10:36:30|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1639132600000|2021-12-10 10:36:40|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1639132630000|2021-12-10 10:37:10|52.88|50.68|52.82|50.62|52.88|50.68|52.82|50.62|0
1639132660000|2021-12-10 10:37:40|52.78|50.58|52.78|50.58|52.78|50.58|52.78|50.58|0
1639132670000|2021-12-10 10:37:50|52.26|50.06|52.26|50.06|52.29|50.09|52.26|50.06|0
1639132680000|2021-12-10 10:38:00|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1639132690000|2021-12-10 10:38:10|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1639132710000|2021-12-10 10:38:30|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1639132730000|2021-12-10 10:38:50|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1639132740000|2021-12-10 10:39:00|52.31|50.11|52.29|50.09|52.31|50.11|52.29|50.09|0
1639132750000|2021-12-10 10:39:10|52.32|50.12|52.32|50.12|52.32|50.12|52.31|50.11|0
1639132760000|2021-12-10 10:39:20|52.36|50.16|52.32|50.12|52.36|50.16|52.32|50.12|0
1639132770000|2021-12-10 10:39:30|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1639132780000|2021-12-10 10:39:40|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1639132800000|2021-12-10 10:40:00|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1639132810000|2021-12-10 10:40:10|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1639132820000|2021-12-10 10:40:20|52.47|50.27|52.46|50.26|52.47|50.27|52.46|50.26|0
1639132830000|2021-12-10 10:40:30|52.42|50.22|52.39|50.19|52.42|50.22|52.39|50.19|0
1639132840000|2021-12-10 10:40:40|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1639132850000|2021-12-10 10:40:50|52.46|50.26|52.42|50.22|52.46|50.26|52.42|50.22|0
1639132860000|2021-12-10 10:41:00|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1639132870000|2021-12-10 10:41:10|52.41|50.21|52.42|50.22|52.42|50.22|52.41|50.21|0
1639132880000|2021-12-10 10:41:20|52.39|50.19|52.42|50.22|52.42|50.22|52.39|50.19|0
1639132890000|2021-12-10 10:41:30|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1639132900000|2021-12-10 10:41:40|52.41|50.21|51.86|49.66|52.41|50.21|51.86|49.66|0
1639132910000|2021-12-10 10:41:50|51.88|49.68|51.9|49.7|51.9|49.7|51.88|49.68|0
1639132920000|2021-12-10 10:42:00|51.88|49.68|51.88|49.68|51.9|49.7|51.88|49.68|0
1639132930000|2021-12-10 10:42:10|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639132950000|2021-12-10 10:42:30|51.83|49.63|51.86|49.66|51.86|49.66|51.83|49.63|0
1639132970000|2021-12-10 10:42:50|51.85|49.65|51.85|49.65|51.85|49.65|51.85|49.65|0
1639132980000|2021-12-10 10:43:00|51.83|49.63|51.86|49.66|51.86|49.66|51.83|49.63|0
1639133010000|2021-12-10 10:43:30|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1639133040000|2021-12-10 10:44:00|51.8|49.6|51.83|49.63|51.83|49.63|51.8|49.6|0
1639133050000|2021-12-10 10:44:10|51.86|49.66|51.85|49.65|51.86|49.66|51.85|49.65|0
1639133060000|2021-12-10 10:44:20|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639133070000|2021-12-10 10:44:30|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1639133080000|2021-12-10 10:44:40|51.88|49.68|51.9|49.7|51.9|49.7|51.88|49.68|0
1639133090000|2021-12-10 10:44:50|51.86|49.66|51.86|49.66|51.88|49.68|51.86|49.66|0
1639133160000|2021-12-10 10:46:00|51.9|49.7|51.9|49.7|51.9|49.7|51.9|49.7|0
1639133210000|2021-12-10 10:46:50|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1639133250000|2021-12-10 10:47:30|51.91|49.71|51.93|49.73|51.93|49.73|51.91|49.71|0
1639133280000|2021-12-10 10:48:00|51.89|49.69|51.83|49.63|51.89|49.69|51.83|49.63|0
1639133320000|2021-12-10 10:48:40|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1639133340000|2021-12-10 10:49:00|51.78|49.58|51.79|49.59|51.79|49.59|51.78|49.58|0
1639133350000|2021-12-10 10:49:10|51.78|49.58|51.79|49.59|51.79|49.59|51.78|49.58|0
1639133400000|2021-12-10 10:50:00|51.86|49.66|51.89|49.69|51.89|49.69|51.86|49.66|0
1639133410000|2021-12-10 10:50:10|51.93|49.73|51.96|49.76|51.96|49.76|51.93|49.73|0
1639133420000|2021-12-10 10:50:20|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1639133430000|2021-12-10 10:50:30|51.98|49.78|51.99|49.79|51.99|49.79|51.96|49.76|0
1639133440000|2021-12-10 10:50:40|51.98|49.78|51.96|49.76|51.98|49.78|51.96|49.76|0
1639133450000|2021-12-10 10:50:50|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1639133460000|2021-12-10 10:51:00|52.03|49.83|51.99|49.79|52.03|49.83|51.99|49.79|0
1639133480000|2021-12-10 10:51:20|52.03|49.83|52.01|49.81|52.03|49.83|51.99|49.79|0
1639133500000|2021-12-10 10:51:40|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1639133510000|2021-12-10 10:51:50|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1639133520000|2021-12-10 10:52:00|51.98|49.78|51.96|49.76|51.98|49.78|51.96|49.76|0
1639133530000|2021-12-10 10:52:10|51.94|49.74|51.93|49.73|51.94|49.74|51.93|49.73|0
1639133540000|2021-12-10 10:52:20|51.89|49.69|51.93|49.73|51.93|49.73|51.89|49.69|0
1639133560000|2021-12-10 10:52:40|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1639133570000|2021-12-10 10:52:50|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639133580000|2021-12-10 10:53:00|51.89|49.69|51.86|49.66|51.89|49.69|51.86|49.66|0
1639133600000|2021-12-10 10:53:20|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1639133610000|2021-12-10 10:53:30|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639133640000|2021-12-10 10:54:00|51.84|49.64|51.84|49.64|51.84|49.64|51.84|49.64|0
1639133650000|2021-12-10 10:54:10|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639133670000|2021-12-10 10:54:30|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1639133680000|2021-12-10 10:54:40|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639133690000|2021-12-10 10:54:50|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1639133710000|2021-12-10 10:55:10|51.84|49.64|51.84|49.64|51.86|49.66|51.84|49.64|0
1639133720000|2021-12-10 10:55:20|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639133730000|2021-12-10 10:55:30|51.84|49.64|51.84|49.64|51.84|49.64|51.84|49.64|0
1639133740000|2021-12-10 10:55:40|51.86|49.66|51.82|49.62|51.86|49.66|51.82|49.62|0
1639133760000|2021-12-10 10:56:00|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639133770000|2021-12-10 10:56:10|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1639133780000|2021-12-10 10:56:20|51.92|49.72|51.92|49.72|51.92|49.72|51.92|49.72|0
1639133790000|2021-12-10 10:56:30|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1639133800000|2021-12-10 10:56:40|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1639133820000|2021-12-10 10:57:00|51.92|49.72|51.92|49.72|51.92|49.72|51.92|49.72|0
1639133850000|2021-12-10 10:57:30|51.89|49.69|51.89|49.69|51.92|49.72|51.89|49.69|0
1639133860000|2021-12-10 10:57:40|51.91|49.71|51.92|49.72|51.92|49.72|51.91|49.71|0
1639133870000|2021-12-10 10:57:50|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1639133880000|2021-12-10 10:58:00|51.86|49.66|51.82|49.62|51.86|49.66|51.82|49.62|0
1639133900000|2021-12-10 10:58:20|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1639133910000|2021-12-10 10:58:30|51.77|49.57|51.76|49.56|51.77|49.57|51.76|49.56|0
1639133920000|2021-12-10 10:58:40|51.79|49.59|51.77|49.57|51.79|49.59|51.77|49.57|0
1639133930000|2021-12-10 10:58:50|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1639133940000|2021-12-10 10:59:00|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1639133950000|2021-12-10 10:59:10|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1639133960000|2021-12-10 10:59:20|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1639133970000|2021-12-10 10:59:30|51.79|49.59|51.75|49.55|51.79|49.59|51.75|49.55|0
1639133980000|2021-12-10 10:59:40|51.79|49.59|51.82|49.62|51.82|49.62|51.79|49.59|0
1639133990000|2021-12-10 10:59:50|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1639134000000|2021-12-10 11:00:00|51.82|49.62|51.79|49.59|51.82|49.62|51.79|49.59|0
1639134010000|2021-12-10 11:00:10|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1639134030000|2021-12-10 11:00:30|51.79|49.59|51.75|49.55|51.79|49.59|51.75|49.55|0
1639134040000|2021-12-10 11:00:40|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1639134050000|2021-12-10 11:00:50|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1639134060000|2021-12-10 11:01:00|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1639134070000|2021-12-10 11:01:10|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1639134080000|2021-12-10 11:01:20|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1639134090000|2021-12-10 11:01:30|51.77|49.57|51.77|49.57|51.77|49.57|51.77|49.57|0
1639134100000|2021-12-10 11:01:40|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1639134120000|2021-12-10 11:02:00|51.75|49.55|51.79|49.59|51.79|49.59|51.75|49.55|0
1639134130000|2021-12-10 11:02:10|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1639134140000|2021-12-10 11:02:20|51.77|49.57|51.75|49.55|51.79|49.59|51.75|49.55|0
1639134150000|2021-12-10 11:02:30|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1639134160000|2021-12-10 11:02:40|51.69|49.49|51.7|49.5|51.7|49.5|51.69|49.49|0
1639134170000|2021-12-10 11:02:50|51.69|49.49|51.72|49.52|51.72|49.52|51.69|49.49|0
1639134180000|2021-12-10 11:03:00|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1639134190000|2021-12-10 11:03:10|51.69|49.49|51.69|49.49|51.72|49.52|51.69|49.49|0
1639134220000|2021-12-10 11:03:40|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1639134230000|2021-12-10 11:03:50|51.69|49.49|51.65|49.45|51.69|49.49|51.65|49.45|0
1639134240000|2021-12-10 11:04:00|51.69|49.49|51.69|49.49|51.7|49.5|51.69|49.49|0
1639134270000|2021-12-10 11:04:30|51.67|49.47|51.69|49.49|51.69|49.49|51.67|49.47|0
1639134280000|2021-12-10 11:04:40|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1639134290000|2021-12-10 11:04:50|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1639134300000|2021-12-10 11:05:00|51.65|49.45|51.67|49.47|51.67|49.47|51.65|49.45|0
1639134310000|2021-12-10 11:05:10|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1639134320000|2021-12-10 11:05:20|51.62|49.42|51.64|49.44|51.64|49.44|51.62|49.42|0
1639134330000|2021-12-10 11:05:30|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1639134340000|2021-12-10 11:05:40|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1639134360000|2021-12-10 11:06:00|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1639134370000|2021-12-10 11:06:10|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1639134390000|2021-12-10 11:06:30|51.65|49.45|51.63|49.43|51.65|49.45|51.63|49.43|0
1639134400000|2021-12-10 11:06:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1639134410000|2021-12-10 11:06:50|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1639134420000|2021-12-10 11:07:00|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1639134430000|2021-12-10 11:07:10|51.62|49.42|51.48|49.28|51.62|49.42|51.48|49.28|0
1639134440000|2021-12-10 11:07:20|51.52|49.32|51.48|49.28|51.52|49.32|51.48|49.28|0
1639134460000|2021-12-10 11:07:40|51.45|49.25|51.48|49.28|51.48|49.28|51.45|49.25|0
1639134480000|2021-12-10 11:08:00|51.47|49.27|51.48|49.28|51.48|49.28|51.47|49.27|0
1639134490000|2021-12-10 11:08:10|51.45|49.25|51.47|49.27|51.48|49.28|51.45|49.25|0
1639134500000|2021-12-10 11:08:20|51.48|49.28|51.52|49.32|51.52|49.32|51.48|49.28|0
1639134510000|2021-12-10 11:08:30|51.48|49.28|51.48|49.28|51.48|49.28|51.48|49.28|0
1639134520000|2021-12-10 11:08:40|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1639134530000|2021-12-10 11:08:50|51.45|49.25|51.42|49.22|51.45|49.25|51.42|49.22|0
1639134550000|2021-12-10 11:09:10|51.4|49.2|51.38|49.18|51.4|49.2|51.38|49.18|0
1639134560000|2021-12-10 11:09:20|51.37|49.17|51.35|49.15|51.37|49.17|51.35|49.15|0
1639134570000|2021-12-10 11:09:30|51.38|49.18|51.32|49.12|51.38|49.18|51.32|49.12|0
1639134580000|2021-12-10 11:09:40|51.35|49.15|51.33|49.13|51.35|49.15|51.33|49.13|0
1639134590000|2021-12-10 11:09:50|51.35|49.15|51.35|49.15|51.35|49.15|51.32|49.12|0
1639134600000|2021-12-10 11:10:00|51.32|49.12|51.35|49.15|51.35|49.15|51.32|49.12|0
1639134610000|2021-12-10 11:10:10|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1639134620000|2021-12-10 11:10:20|51.37|49.17|51.38|49.18|51.38|49.18|51.37|49.17|0
1639134630000|2021-12-10 11:10:30|51.32|49.12|51.32|49.12|51.32|49.12|51.32|49.12|0
1639134640000|2021-12-10 11:10:40|51.33|49.13|51.35|49.15|51.35|49.15|51.33|49.13|0
1639134650000|2021-12-10 11:10:50|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1639134660000|2021-12-10 11:11:00|51.38|49.18|51.33|49.13|51.38|49.18|51.33|49.13|0
1639134670000|2021-12-10 11:11:10|51.35|49.15|51.37|49.17|51.37|49.17|51.35|49.15|0
1639134680000|2021-12-10 11:11:20|51.38|49.18|51.35|49.15|51.38|49.18|51.35|49.15|0
1639134710000|2021-12-10 11:11:50|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1639134720000|2021-12-10 11:12:00|51.41|49.21|51.4|49.2|51.41|49.21|51.4|49.2|0
1639134730000|2021-12-10 11:12:10|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1639134740000|2021-12-10 11:12:20|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1639134760000|2021-12-10 11:12:40|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1639134770000|2021-12-10 11:12:50|51.37|49.17|51.35|49.15|51.38|49.18|51.35|49.15|0
1639134790000|2021-12-10 11:13:10|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1639134800000|2021-12-10 11:13:20|51.38|49.18|51.38|49.18|51.41|49.21|51.38|49.18|0
1639134810000|2021-12-10 11:13:30|51.41|49.21|51.4|49.2|51.41|49.21|51.38|49.18|0
1639134820000|2021-12-10 11:13:40|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1639134840000|2021-12-10 11:14:00|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1639134850000|2021-12-10 11:14:10|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1639134860000|2021-12-10 11:14:20|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1639134870000|2021-12-10 11:14:30|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1639134910000|2021-12-10 11:15:10|51.33|49.13|51.35|49.15|51.35|49.15|51.33|49.13|0
1639134920000|2021-12-10 11:15:20|51.38|49.18|51.35|49.15|51.38|49.18|51.35|49.15|0
1639134970000|2021-12-10 11:16:10|51.31|49.11|51.35|49.15|51.35|49.15|51.31|49.11|0
1639134980000|2021-12-10 11:16:20|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1639135000000|2021-12-10 11:16:40|51.28|49.08|51.25|49.05|51.28|49.08|51.25|49.05|0
1639135010000|2021-12-10 11:16:50|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1639135030000|2021-12-10 11:17:10|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1639135040000|2021-12-10 11:17:20|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1639135050000|2021-12-10 11:17:30|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1639135070000|2021-12-10 11:17:50|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1639135110000|2021-12-10 11:18:30|51.38|49.18|51.41|49.21|51.41|49.21|51.38|49.18|0
1639135120000|2021-12-10 11:18:40|51.44|49.24|51.41|49.21|51.44|49.24|51.41|49.21|0
1639135130000|2021-12-10 11:18:50|51.44|49.24|51.41|49.21|51.44|49.24|51.41|49.21|0
1639135140000|2021-12-10 11:19:00|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1639135150000|2021-12-10 11:19:10|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1639135160000|2021-12-10 11:19:20|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1639135170000|2021-12-10 11:19:30|51.38|49.18|51.38|49.18|51.38|49.18|51.38|49.18|0
1639135180000|2021-12-10 11:19:40|51.39|49.19|51.38|49.18|51.39|49.19|51.38|49.18|0
1639135200000|2021-12-10 11:20:00|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1639135210000|2021-12-10 11:20:10|51.33|49.13|51.31|49.11|51.33|49.13|51.31|49.11|0
1639135220000|2021-12-10 11:20:20|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1639135250000|2021-12-10 11:20:50|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1639135290000|2021-12-10 11:21:30|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1639135300000|2021-12-10 11:21:40|51.33|49.13|51.31|49.11|51.33|49.13|51.31|49.11|0
1639135320000|2021-12-10 11:22:00|51.33|49.13|51.33|49.13|51.34|49.14|51.33|49.13|0
1639135330000|2021-12-10 11:22:10|51.34|49.14|51.31|49.11|51.34|49.14|51.31|49.11|0
1639135340000|2021-12-10 11:22:20|51.33|49.13|51.33|49.13|51.33|49.13|51.33|49.13|0
1639135350000|2021-12-10 11:22:30|51.34|49.14|51.33|49.13|51.34|49.14|51.33|49.13|0
1639135360000|2021-12-10 11:22:40|51.31|49.11|51.34|49.14|51.34|49.14|51.31|49.11|0
1639135370000|2021-12-10 11:22:50|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1639135380000|2021-12-10 11:23:00|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1639135390000|2021-12-10 11:23:10|51.31|49.11|51.28|49.08|51.31|49.11|51.28|49.08|0
1639135400000|2021-12-10 11:23:20|51.26|49.06|51.28|49.08|51.28|49.08|51.26|49.06|0
1639135410000|2021-12-10 11:23:30|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1639135420000|2021-12-10 11:23:40|51.28|49.08|51.26|49.06|51.28|49.08|51.26|49.06|0
1639135430000|2021-12-10 11:23:50|51.28|49.08|51.24|49.04|51.28|49.08|51.24|49.04|0
1639135440000|2021-12-10 11:24:00|51.28|49.08|51.26|49.06|51.28|49.08|51.26|49.06|0
1639135450000|2021-12-10 11:24:10|51.24|49.04|51.28|49.08|51.28|49.08|51.24|49.04|0
1639135460000|2021-12-10 11:24:20|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1639135470000|2021-12-10 11:24:30|51.26|49.06|51.24|49.04|51.26|49.06|51.24|49.04|0
1639135490000|2021-12-10 11:24:50|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1639135500000|2021-12-10 11:25:00|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1639135570000|2021-12-10 11:26:10|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1639135580000|2021-12-10 11:26:20|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1639135590000|2021-12-10 11:26:30|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1639135600000|2021-12-10 11:26:40|51.18|48.98|51.18|48.98|51.18|48.98|51.18|48.98|0
1639135610000|2021-12-10 11:26:50|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1639135620000|2021-12-10 11:27:00|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1639135630000|2021-12-10 11:27:10|51.11|48.91|51.09|48.89|51.14|48.94|51.09|48.89|0
1639135640000|2021-12-10 11:27:20|51.08|48.88|51.11|48.91|51.11|48.91|51.08|48.88|0
1639135660000|2021-12-10 11:27:40|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1639135670000|2021-12-10 11:27:50|51.04|48.84|51.08|48.88|51.08|48.88|51.04|48.84|0
1639135680000|2021-12-10 11:28:00|51.06|48.86|51.08|48.88|51.08|48.88|51.06|48.86|0
1639135690000|2021-12-10 11:28:10|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1639135710000|2021-12-10 11:28:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639135720000|2021-12-10 11:28:40|51.11|48.91|51.14|48.94|51.14|48.94|51.11|48.91|0
1639135730000|2021-12-10 11:28:50|51.11|48.91|51.14|48.94|51.14|48.94|51.11|48.91|0
1639135740000|2021-12-10 11:29:00|51.11|48.91|51.07|48.87|51.11|48.91|51.06|48.86|0
1639135770000|2021-12-10 11:29:30|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1639135780000|2021-12-10 11:29:40|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1639135790000|2021-12-10 11:29:50|51.06|48.86|51.07|48.87|51.07|48.87|51.04|48.84|0
1639135800000|2021-12-10 11:30:00|51.09|48.89|51.09|48.89|51.11|48.91|51.09|48.89|0
1639135810000|2021-12-10 11:30:10|51.07|48.87|51.09|48.89|51.09|48.89|51.07|48.87|0
1639135820000|2021-12-10 11:30:20|51.11|48.91|51.07|48.87|51.11|48.91|51.07|48.87|0
1639135870000|2021-12-10 11:31:10|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1639135880000|2021-12-10 11:31:20|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1639135890000|2021-12-10 11:31:30|51.17|48.97|51.21|49.01|51.21|49.01|51.17|48.97|0
1639135900000|2021-12-10 11:31:40|51.27|49.07|51.26|49.06|51.27|49.07|51.26|49.06|0
1639135910000|2021-12-10 11:31:50|51.27|49.07|51.3|49.1|51.3|49.1|51.27|49.07|0
1639135920000|2021-12-10 11:32:00|51.27|49.07|51.24|49.04|51.27|49.07|51.24|49.04|0
1639135930000|2021-12-10 11:32:10|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1639135950000|2021-12-10 11:32:30|51.29|49.09|51.27|49.07|51.29|49.09|51.27|49.07|0
1639136000000|2021-12-10 11:33:20|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1639136010000|2021-12-10 11:33:30|51.27|49.07|51.29|49.09|51.3|49.1|51.27|49.07|0
1639136020000|2021-12-10 11:33:40|51.27|49.07|51.3|49.1|51.3|49.1|51.27|49.07|0
1639136040000|2021-12-10 11:34:00|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1639136050000|2021-12-10 11:34:10|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1639136080000|2021-12-10 11:34:40|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1639136090000|2021-12-10 11:34:50|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1639136110000|2021-12-10 11:35:10|51.2|49|51.2|49|51.2|49|51.2|49|0
1639136120000|2021-12-10 11:35:20|51.17|48.97|51.07|48.87|51.17|48.97|51.07|48.87|0
1639136130000|2021-12-10 11:35:30|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1639136170000|2021-12-10 11:36:10|51.1|48.9|51.09|48.89|51.1|48.9|51.07|48.87|0
1639136180000|2021-12-10 11:36:20|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639136200000|2021-12-10 11:36:40|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1639136220000|2021-12-10 11:37:00|51.1|48.9|51.1|48.9|51.1|48.9|51.09|48.89|0
1639136240000|2021-12-10 11:37:20|51.14|48.94|51.14|48.94|51.14|48.94|51.14|48.94|0
1639136250000|2021-12-10 11:37:30|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639136260000|2021-12-10 11:37:40|51.07|48.87|51.1|48.9|51.1|48.9|51.07|48.87|0
1639136270000|2021-12-10 11:37:50|51.09|48.89|51.1|48.9|51.1|48.9|51.07|48.87|0
1639136310000|2021-12-10 11:38:30|51.09|48.89|51.1|48.9|51.1|48.9|51.09|48.89|0
1639136320000|2021-12-10 11:38:40|51.09|48.89|51.07|48.87|51.09|48.89|51.07|48.87|0
1639136340000|2021-12-10 11:39:00|51.09|48.89|51.04|48.84|51.09|48.89|51.04|48.84|0
1639136370000|2021-12-10 11:39:30|51.05|48.85|51.04|48.84|51.05|48.85|51.04|48.84|0
1639136380000|2021-12-10 11:39:40|51.05|48.85|51.04|48.84|51.05|48.85|51.04|48.84|0
1639136390000|2021-12-10 11:39:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639136400000|2021-12-10 11:40:00|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639136410000|2021-12-10 11:40:10|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1639136420000|2021-12-10 11:40:20|51.07|48.87|51.1|48.9|51.1|48.9|51.07|48.87|0
1639136430000|2021-12-10 11:40:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639136440000|2021-12-10 11:40:40|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639136460000|2021-12-10 11:41:00|51.07|48.87|51.1|48.9|51.1|48.9|51.07|48.87|0
1639136470000|2021-12-10 11:41:10|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1639136510000|2021-12-10 11:41:50|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1639136520000|2021-12-10 11:42:00|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639136530000|2021-12-10 11:42:10|51.08|48.88|51.07|48.87|51.08|48.88|51.07|48.87|0
1639136540000|2021-12-10 11:42:20|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1639136550000|2021-12-10 11:42:30|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1639136560000|2021-12-10 11:42:40|51|48.8|51|48.8|51|48.8|50.97|48.77|0
1639136570000|2021-12-10 11:42:50|50.99|48.79|51|48.8|51.03|48.83|50.99|48.79|0
1639136580000|2021-12-10 11:43:00|51.03|48.83|51|48.8|51.03|48.83|51|48.8|0
1639136590000|2021-12-10 11:43:10|50.94|48.74|50.9|48.7|50.94|48.74|50.9|48.7|0
1639136600000|2021-12-10 11:43:20|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1639136610000|2021-12-10 11:43:30|50.87|48.67|50.87|48.67|50.87|48.67|50.85|48.65|0
1639136620000|2021-12-10 11:43:40|50.85|48.65|50.84|48.64|50.85|48.65|50.84|48.64|0
1639136630000|2021-12-10 11:43:50|50.8|48.6|50.84|48.64|50.84|48.64|50.8|48.6|0
1639136650000|2021-12-10 11:44:10|50.82|48.62|50.84|48.64|50.84|48.64|50.82|48.62|0
1639136660000|2021-12-10 11:44:20|50.8|48.6|50.87|48.67|50.87|48.67|50.8|48.6|0
1639136670000|2021-12-10 11:44:30|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1639136720000|2021-12-10 11:45:20|50.87|48.67|50.9|48.7|50.9|48.7|50.87|48.67|0
1639136750000|2021-12-10 11:45:50|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1639136760000|2021-12-10 11:46:00|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1639136770000|2021-12-10 11:46:10|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1639136780000|2021-12-10 11:46:20|50.97|48.77|50.97|48.77|50.97|48.77|50.93|48.73|0
1639136790000|2021-12-10 11:46:30|51|48.8|51|48.8|51|48.8|51|48.8|0
1639136800000|2021-12-10 11:46:40|50.98|48.78|50.97|48.77|50.98|48.78|50.97|48.77|0
1639136820000|2021-12-10 11:47:00|50.93|48.73|50.93|48.73|50.97|48.77|50.93|48.73|0
1639136840000|2021-12-10 11:47:20|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1639136850000|2021-12-10 11:47:30|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1639136890000|2021-12-10 11:48:10|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1639136900000|2021-12-10 11:48:20|50.92|48.72|50.93|48.73|50.93|48.73|50.9|48.7|0
1639136920000|2021-12-10 11:48:40|50.87|48.67|50.83|48.63|50.87|48.67|50.83|48.63|0
1639136940000|2021-12-10 11:49:00|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1639136950000|2021-12-10 11:49:10|50.77|48.57|50.8|48.6|50.8|48.6|50.77|48.57|0
1639136960000|2021-12-10 11:49:20|50.78|48.58|50.78|48.58|50.78|48.58|50.78|48.58|0
1639136970000|2021-12-10 11:49:30|50.8|48.6|50.83|48.63|50.83|48.63|50.8|48.6|0
1639136980000|2021-12-10 11:49:40|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1639136990000|2021-12-10 11:49:50|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1639137000000|2021-12-10 11:50:00|50.78|48.58|50.8|48.6|50.8|48.6|50.78|48.58|0
1639137010000|2021-12-10 11:50:10|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1639137020000|2021-12-10 11:50:20|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1639137030000|2021-12-10 11:50:30|50.83|48.63|50.8|48.6|50.83|48.63|50.8|48.6|0
1639137040000|2021-12-10 11:50:40|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1639137080000|2021-12-10 11:51:20|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1639137090000|2021-12-10 11:51:30|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1639137110000|2021-12-10 11:51:50|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1639137140000|2021-12-10 11:52:20|50.78|48.58|50.77|48.57|50.78|48.58|50.77|48.57|0
1639137150000|2021-12-10 11:52:30|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1639137170000|2021-12-10 11:52:50|50.77|48.57|50.8|48.6|50.8|48.6|50.77|48.57|0
1639137180000|2021-12-10 11:53:00|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1639137190000|2021-12-10 11:53:10|50.73|48.53|50.7|48.5|50.73|48.53|50.7|48.5|0
1639137200000|2021-12-10 11:53:20|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1639137210000|2021-12-10 11:53:30|50.7|48.5|50.67|48.47|50.7|48.5|50.67|48.47|0
1639137220000|2021-12-10 11:53:40|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1639137240000|2021-12-10 11:54:00|50.18|47.98|50.15|47.95|50.18|47.98|50.15|47.95|0
1639137250000|2021-12-10 11:54:10|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1639137270000|2021-12-10 11:54:30|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1639137280000|2021-12-10 11:54:40|50.18|47.98|50.22|48.02|50.22|48.02|50.18|47.98|0
1639137290000|2021-12-10 11:54:50|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1639137320000|2021-12-10 11:55:20|50.23|48.03|50.22|48.02|50.23|48.03|50.22|48.02|0
1639137340000|2021-12-10 11:55:40|50.18|47.98|50.22|48.02|50.22|48.02|50.18|47.98|0
1639137350000|2021-12-10 11:55:50|50.2|48|50.2|48|50.22|48.02|50.2|48|0
1639137360000|2021-12-10 11:56:00|50.18|47.98|50.22|48.02|50.22|48.02|50.18|47.98|0
1639137370000|2021-12-10 11:56:10|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1639137380000|2021-12-10 11:56:20|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1639137400000|2021-12-10 11:56:40|50.26|48.06|50.28|48.08|50.28|48.08|50.25|48.05|0
1639137410000|2021-12-10 11:56:50|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1639137440000|2021-12-10 11:57:20|50.23|48.03|50.25|48.05|50.25|48.05|50.23|48.03|0
1639137450000|2021-12-10 11:57:30|50.18|47.98|50.15|47.95|50.18|47.98|50.15|47.95|0
1639137460000|2021-12-10 11:57:40|50.17|47.97|50.18|47.98|50.18|47.98|50.17|47.97|0
1639137470000|2021-12-10 11:57:50|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1639137480000|2021-12-10 11:58:00|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1639137490000|2021-12-10 11:58:10|50.15|47.95|50.15|47.95|50.18|47.98|50.15|47.95|0
1639137500000|2021-12-10 11:58:20|50.18|47.98|50.15|47.95|50.18|47.98|50.15|47.95|0
1639137510000|2021-12-10 11:58:30|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1639137520000|2021-12-10 11:58:40|50.21|48.01|50.18|47.98|50.21|48.01|50.18|47.98|0
1639137540000|2021-12-10 11:59:00|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1639137550000|2021-12-10 11:59:10|50.25|48.05|50.28|48.08|50.28|48.08|50.25|48.05|0
1639137560000|2021-12-10 11:59:20|50.31|48.11|50.36|48.16|50.36|48.16|50.31|48.11|0
1639137570000|2021-12-10 11:59:30|50.38|48.18|50.38|48.18|50.41|48.21|50.38|48.18|0
1639137580000|2021-12-10 11:59:40|50.39|48.19|50.39|48.19|50.39|48.19|50.38|48.18|0
1639137590000|2021-12-10 11:59:50|50.38|48.18|50.41|48.21|50.41|48.21|50.38|48.18|0
1639137600000|2021-12-10 12:00:00|50.44|48.24|50.43|48.23|50.44|48.24|50.43|48.23|0
1639137610000|2021-12-10 12:00:10|50.41|48.21|50.44|48.24|50.44|48.24|50.41|48.21|0
1639137620000|2021-12-10 12:00:20|50.41|48.21|50.39|48.19|50.41|48.21|50.38|48.18|0
1639137630000|2021-12-10 12:00:30|50.38|48.18|50.41|48.21|50.44|48.24|50.38|48.18|0
1639137640000|2021-12-10 12:00:40|50.44|48.24|50.41|48.21|50.44|48.24|50.41|48.21|0
1639137650000|2021-12-10 12:00:50|50.38|48.18|50.38|48.18|50.41|48.21|50.38|48.18|0
1639137670000|2021-12-10 12:01:10|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1639137680000|2021-12-10 12:01:20|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1639137690000|2021-12-10 12:01:30|50.44|48.24|50.47|48.27|50.47|48.27|50.44|48.24|0
1639137700000|2021-12-10 12:01:40|50.44|48.24|50.44|48.24|50.44|48.24|50.41|48.21|0
1639137710000|2021-12-10 12:01:50|50.41|48.21|50.43|48.23|50.43|48.23|50.41|48.21|0
1639137720000|2021-12-10 12:02:00|50.41|48.21|50.41|48.21|50.44|48.24|50.41|48.21|0
1639137730000|2021-12-10 12:02:10|50.34|48.14|50.38|48.18|50.38|48.18|50.34|48.14|0
1639137740000|2021-12-10 12:02:20|50.34|48.14|50.38|48.18|50.38|48.18|50.34|48.14|0
1639137760000|2021-12-10 12:02:40|50.39|48.19|50.38|48.18|50.39|48.19|50.38|48.18|0
1639137770000|2021-12-10 12:02:50|50.37|48.17|50.37|48.17|50.41|48.21|50.37|48.17|0
1639137780000|2021-12-10 12:03:00|50.39|48.19|50.44|48.24|50.44|48.24|50.39|48.19|0
1639137790000|2021-12-10 12:03:10|50.51|48.31|50.47|48.27|50.51|48.31|50.47|48.27|0
1639137800000|2021-12-10 12:03:20|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1639137810000|2021-12-10 12:03:30|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1639137830000|2021-12-10 12:03:50|50.57|48.37|50.6|48.4|50.6|48.4|50.54|48.34|0
1639137840000|2021-12-10 12:04:00|50.59|48.39|50.59|48.39|50.59|48.39|50.59|48.39|0
1639137850000|2021-12-10 12:04:10|50.6|48.4|50.57|48.37|50.6|48.4|50.57|48.37|0
1639137860000|2021-12-10 12:04:20|50.59|48.39|50.6|48.4|50.6|48.4|50.59|48.39|0
1639137870000|2021-12-10 12:04:30|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1639137880000|2021-12-10 12:04:40|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1639137920000|2021-12-10 12:05:20|50.59|48.39|50.6|48.4|50.6|48.4|50.57|48.37|0
1639137940000|2021-12-10 12:05:40|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1639137950000|2021-12-10 12:05:50|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1639137960000|2021-12-10 12:06:00|50.67|48.47|50.65|48.45|50.67|48.47|50.64|48.44|0
1639137970000|2021-12-10 12:06:10|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1639137980000|2021-12-10 12:06:20|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1639138010000|2021-12-10 12:06:50|50.67|48.47|50.67|48.47|50.7|48.5|50.64|48.44|0
1639138020000|2021-12-10 12:07:00|50.64|48.44|50.67|48.47|50.67|48.47|50.64|48.44|0
1639138030000|2021-12-10 12:07:10|50.69|48.49|50.7|48.5|50.7|48.5|50.69|48.49|0
1639138040000|2021-12-10 12:07:20|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1639138050000|2021-12-10 12:07:30|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1639138060000|2021-12-10 12:07:40|50.65|48.45|50.67|48.47|50.67|48.47|50.65|48.45|0
1639138070000|2021-12-10 12:07:50|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1639138080000|2021-12-10 12:08:00|50.68|48.48|50.68|48.48|50.68|48.48|50.68|48.48|0
1639138090000|2021-12-10 12:08:10|50.7|48.5|50.68|48.48|50.7|48.5|50.68|48.48|0
1639138100000|2021-12-10 12:08:20|50.67|48.47|50.7|48.5|50.73|48.53|50.67|48.47|0
1639138110000|2021-12-10 12:08:30|50.73|48.53|50.77|48.57|50.77|48.57|50.73|48.53|0
1639138120000|2021-12-10 12:08:40|50.73|48.53|50.77|48.57|50.77|48.57|50.73|48.53|0
1639138130000|2021-12-10 12:08:50|50.73|48.53|50.73|48.53|50.75|48.55|50.73|48.53|0
1639138140000|2021-12-10 12:09:00|50.72|48.52|50.73|48.53|50.73|48.53|50.72|48.52|0
1639138150000|2021-12-10 12:09:10|50.77|48.57|50.72|48.52|50.77|48.57|50.72|48.52|0
1639138160000|2021-12-10 12:09:20|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1639138170000|2021-12-10 12:09:30|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1639138180000|2021-12-10 12:09:40|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1639138190000|2021-12-10 12:09:50|50.75|48.55|50.77|48.57|50.77|48.57|50.75|48.55|0
1639138200000|2021-12-10 12:10:00|50.75|48.55|50.73|48.53|50.75|48.55|50.73|48.53|0
1639138210000|2021-12-10 12:10:10|50.7|48.5|50.73|48.53|50.73|48.53|50.7|48.5|0
1639138220000|2021-12-10 12:10:20|50.72|48.52|50.73|48.53|50.73|48.53|50.72|48.52|0
1639138250000|2021-12-10 12:10:50|50.7|48.5|50.7|48.5|50.7|48.5|50.7|48.5|0
1639138260000|2021-12-10 12:11:00|50.72|48.52|50.73|48.53|50.73|48.53|50.72|48.52|0
1639138310000|2021-12-10 12:11:50|50.75|48.55|50.76|48.56|50.76|48.56|50.75|48.55|0
1639138320000|2021-12-10 12:12:00|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1639138330000|2021-12-10 12:12:10|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1639138340000|2021-12-10 12:12:20|50.73|48.53|50.76|48.56|50.76|48.56|50.73|48.53|0
1639138370000|2021-12-10 12:12:50|50.8|48.6|50.83|48.63|50.83|48.63|50.8|48.6|0
1639138430000|2021-12-10 12:13:50|50.86|48.66|50.83|48.63|50.86|48.66|50.83|48.63|0
1639138440000|2021-12-10 12:14:00|50.86|48.66|50.9|48.7|50.9|48.7|50.86|48.66|0
1639138470000|2021-12-10 12:14:30|50.93|48.73|50.95|48.75|50.96|48.76|50.93|48.73|0
1639138480000|2021-12-10 12:14:40|50.96|48.76|50.95|48.75|50.96|48.76|50.95|48.75|0
1639138490000|2021-12-10 12:14:50|50.96|48.76|50.93|48.73|50.96|48.76|50.93|48.73|0
1639138500000|2021-12-10 12:15:00|50.91|48.71|50.89|48.69|50.91|48.71|50.89|48.69|0
1639138520000|2021-12-10 12:15:20|50.86|48.66|50.86|48.66|50.86|48.66|50.86|48.66|0
1639138540000|2021-12-10 12:15:40|50.88|48.68|50.93|48.73|50.93|48.73|50.88|48.68|0
1639138550000|2021-12-10 12:15:50|50.91|48.71|50.96|48.76|50.96|48.76|50.91|48.71|0
1639138560000|2021-12-10 12:16:00|50.94|48.74|50.96|48.76|50.96|48.76|50.94|48.74|0
1639138570000|2021-12-10 12:16:10|50.99|48.79|50.99|48.79|50.99|48.79|50.99|48.79|0
1639138580000|2021-12-10 12:16:20|51.03|48.83|51.03|48.83|51.03|48.83|51.03|48.83|0
1639138590000|2021-12-10 12:16:30|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1639138600000|2021-12-10 12:16:40|51.03|48.83|51.06|48.86|51.06|48.86|51.03|48.83|0
1639138610000|2021-12-10 12:16:50|51.04|48.84|51.04|48.84|51.06|48.86|51.03|48.83|0
1639138620000|2021-12-10 12:17:00|51.03|48.83|51.04|48.84|51.04|48.84|51.03|48.83|0
1639138630000|2021-12-10 12:17:10|51.06|48.86|51.03|48.83|51.06|48.86|51.03|48.83|0
1639138650000|2021-12-10 12:17:30|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1639138660000|2021-12-10 12:17:40|51.03|48.83|51.01|48.81|51.03|48.83|51.01|48.81|0
1639138670000|2021-12-10 12:17:50|50.99|48.79|50.99|48.79|50.99|48.79|50.99|48.79|0
1639138710000|2021-12-10 12:18:30|51.03|48.83|50.93|48.73|51.03|48.83|50.93|48.73|0
1639138730000|2021-12-10 12:18:50|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1639138740000|2021-12-10 12:19:00|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1639138750000|2021-12-10 12:19:10|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1639138760000|2021-12-10 12:19:20|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1639138780000|2021-12-10 12:19:40|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1639138790000|2021-12-10 12:19:50|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1639138800000|2021-12-10 12:20:00|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1639138840000|2021-12-10 12:20:40|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1639138850000|2021-12-10 12:20:50|50.96|48.76|50.89|48.69|50.96|48.76|50.89|48.69|0
1639138860000|2021-12-10 12:21:00|50.92|48.72|50.91|48.71|50.92|48.72|50.91|48.71|0
1639138870000|2021-12-10 12:21:10|50.86|48.66|50.83|48.63|50.86|48.66|50.83|48.63|0
1639138900000|2021-12-10 12:21:40|50.81|48.61|50.81|48.61|50.81|48.61|50.81|48.61|0
1639138910000|2021-12-10 12:21:50|50.79|48.59|50.76|48.56|50.79|48.59|50.76|48.56|0
1639138930000|2021-12-10 12:22:10|50.74|48.54|50.73|48.53|50.74|48.54|50.73|48.53|0
1639138940000|2021-12-10 12:22:20|50.76|48.56|50.76|48.56|50.76|48.56|50.74|48.54|0
1639138950000|2021-12-10 12:22:30|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1639138960000|2021-12-10 12:22:40|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1639138990000|2021-12-10 12:23:10|50.69|48.49|50.66|48.46|50.69|48.49|50.66|48.46|0
1639139000000|2021-12-10 12:23:20|50.69|48.49|50.69|48.49|50.71|48.51|50.69|48.49|0
1639139020000|2021-12-10 12:23:40|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1639139030000|2021-12-10 12:23:50|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1639139040000|2021-12-10 12:24:00|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1639139050000|2021-12-10 12:24:10|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1639139130000|2021-12-10 12:25:30|50.72|48.52|50.69|48.49|50.72|48.52|50.69|48.49|0
1639139140000|2021-12-10 12:25:40|50.72|48.52|50.69|48.49|50.72|48.52|50.69|48.49|0
1639139150000|2021-12-10 12:25:50|50.72|48.52|50.72|48.52|50.72|48.52|50.69|48.49|0
1639139170000|2021-12-10 12:26:10|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1639139180000|2021-12-10 12:26:20|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1639139200000|2021-12-10 12:26:40|50.77|48.57|50.79|48.59|50.79|48.59|50.76|48.56|0
1639139210000|2021-12-10 12:26:50|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1639139250000|2021-12-10 12:27:30|50.79|48.59|50.76|48.56|50.79|48.59|50.76|48.56|0
1639139260000|2021-12-10 12:27:40|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1639139280000|2021-12-10 12:28:00|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1639139290000|2021-12-10 12:28:10|50.81|48.61|50.77|48.57|50.81|48.61|50.76|48.56|0
1639139300000|2021-12-10 12:28:20|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1639139330000|2021-12-10 12:28:50|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1639139340000|2021-12-10 12:29:00|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1639139350000|2021-12-10 12:29:10|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1639139360000|2021-12-10 12:29:20|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1639139370000|2021-12-10 12:29:30|50.62|48.42|50.64|48.44|50.66|48.46|50.62|48.42|0
1639139380000|2021-12-10 12:29:40|50.66|48.46|50.62|48.42|50.66|48.46|50.62|48.42|0
1639139390000|2021-12-10 12:29:50|50.64|48.44|50.66|48.46|50.66|48.46|50.64|48.44|0
1639139400000|2021-12-10 12:30:00|50.64|48.44|50.62|48.42|50.66|48.46|50.62|48.42|0
1639139410000|2021-12-10 12:30:10|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1639139420000|2021-12-10 12:30:20|50.62|48.42|50.66|48.46|50.66|48.46|50.62|48.42|0
1639139440000|2021-12-10 12:30:40|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1639139460000|2021-12-10 12:31:00|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1639139470000|2021-12-10 12:31:10|50.71|48.51|50.69|48.49|50.71|48.51|50.69|48.49|0
1639139490000|2021-12-10 12:31:30|50.72|48.52|50.69|48.49|50.72|48.52|50.69|48.49|0
1639139510000|2021-12-10 12:31:50|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1639139520000|2021-12-10 12:32:00|50.71|48.51|50.69|48.49|50.71|48.51|50.69|48.49|0
1639139530000|2021-12-10 12:32:10|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1639139540000|2021-12-10 12:32:20|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1639139560000|2021-12-10 12:32:40|50.7|48.5|50.72|48.52|50.72|48.52|50.7|48.5|0
1639139570000|2021-12-10 12:32:50|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1639139580000|2021-12-10 12:33:00|50.72|48.52|50.72|48.52|50.72|48.52|50.72|48.52|0
1639139590000|2021-12-10 12:33:10|50.7|48.5|50.72|48.52|50.72|48.52|50.69|48.49|0
1639139600000|2021-12-10 12:33:20|50.7|48.5|50.79|48.59|50.79|48.59|50.7|48.5|0
1639139620000|2021-12-10 12:33:40|50.8|48.6|50.79|48.59|50.8|48.6|50.79|48.59|0
1639139630000|2021-12-10 12:33:50|50.85|48.65|50.88|48.68|50.88|48.68|50.85|48.65|0
1639139640000|2021-12-10 12:34:00|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1639139650000|2021-12-10 12:34:10|50.82|48.62|50.85|48.65|50.85|48.65|50.82|48.62|0
1639139660000|2021-12-10 12:34:20|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1639139670000|2021-12-10 12:34:30|50.92|48.72|50.9|48.7|50.92|48.72|50.9|48.7|0
1639139680000|2021-12-10 12:34:40|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1639139720000|2021-12-10 12:35:20|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1639139730000|2021-12-10 12:35:30|50.95|48.75|50.88|48.68|50.95|48.75|50.88|48.68|0
1639139740000|2021-12-10 12:35:40|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1639139750000|2021-12-10 12:35:50|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1639139760000|2021-12-10 12:36:00|50.87|48.67|50.85|48.65|50.87|48.67|50.85|48.65|0
1639139770000|2021-12-10 12:36:10|50.88|48.68|50.82|48.62|50.88|48.68|50.82|48.62|0
1639139800000|2021-12-10 12:36:40|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1639139810000|2021-12-10 12:36:50|50.88|48.68|50.85|48.65|50.88|48.68|50.85|48.65|0
1639139850000|2021-12-10 12:37:30|50.87|48.67|50.85|48.65|50.87|48.67|50.85|48.65|0
1639139860000|2021-12-10 12:37:40|50.87|48.67|50.87|48.67|50.87|48.67|50.85|48.65|0
1639139870000|2021-12-10 12:37:50|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1639139890000|2021-12-10 12:38:10|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1639139900000|2021-12-10 12:38:20|50.88|48.68|50.88|48.68|50.88|48.68|50.87|48.67|0
1639139910000|2021-12-10 12:38:30|50.87|48.67|50.88|48.68|50.88|48.68|50.87|48.67|0
1639139980000|2021-12-10 12:39:40|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1639140000000|2021-12-10 12:40:00|50.87|48.67|50.87|48.67|50.87|48.67|50.87|48.67|0
1639140010000|2021-12-10 12:40:10|50.85|48.65|50.85|48.65|50.87|48.67|50.85|48.65|0
1639140020000|2021-12-10 12:40:20|50.88|48.68|50.88|48.68|50.88|48.68|50.88|48.68|0
1639140050000|2021-12-10 12:40:50|50.9|48.7|50.9|48.7|50.9|48.7|50.9|48.7|0
1639140060000|2021-12-10 12:41:00|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1639140070000|2021-12-10 12:41:10|50.95|48.75|50.91|48.71|50.95|48.75|50.91|48.71|0
1639140080000|2021-12-10 12:41:20|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1639140110000|2021-12-10 12:41:50|50.98|48.78|50.95|48.75|50.98|48.78|50.95|48.75|0
1639140120000|2021-12-10 12:42:00|50.93|48.73|50.91|48.71|50.95|48.75|50.85|48.65|0
1639140130000|2021-12-10 12:42:10|50.98|48.78|50.98|48.78|50.98|48.78|50.98|48.78|0
1639140140000|2021-12-10 12:42:20|50.95|48.75|50.95|48.75|50.95|48.75|50.95|48.75|0
1639140150000|2021-12-10 12:42:30|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1639140160000|2021-12-10 12:42:40|50.95|48.75|50.91|48.71|50.95|48.75|50.88|48.68|0
1639140170000|2021-12-10 12:42:50|50.93|48.73|50.95|48.75|50.95|48.75|50.93|48.73|0
1639140180000|2021-12-10 12:43:00|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1639140190000|2021-12-10 12:43:10|50.95|48.75|50.93|48.73|50.95|48.75|50.93|48.73|0
1639140200000|2021-12-10 12:43:20|50.95|48.75|50.95|48.75|50.95|48.75|50.91|48.71|0
1639140220000|2021-12-10 12:43:40|50.93|48.73|50.95|48.75|50.95|48.75|50.93|48.73|0
1639140230000|2021-12-10 12:43:50|50.96|48.76|50.95|48.75|50.96|48.76|50.95|48.75|0
1639140250000|2021-12-10 12:44:10|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1639140270000|2021-12-10 12:44:30|50.93|48.73|50.95|48.75|50.95|48.75|50.91|48.71|0
1639140280000|2021-12-10 12:44:40|50.98|48.78|50.96|48.76|50.98|48.78|50.96|48.76|0
1639140290000|2021-12-10 12:44:50|50.95|48.75|50.98|48.78|50.98|48.78|50.95|48.75|0
1639140310000|2021-12-10 12:45:10|51.01|48.81|51.01|48.81|51.01|48.81|51.01|48.81|0
1639140330000|2021-12-10 12:45:30|51.03|48.83|51.01|48.81|51.03|48.83|51.01|48.81|0
1639140360000|2021-12-10 12:46:00|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1639140370000|2021-12-10 12:46:10|51.03|48.83|51.01|48.81|51.03|48.83|51.01|48.81|0
1639140400000|2021-12-10 12:46:40|51.04|48.84|51.01|48.81|51.04|48.84|51.01|48.81|0
1639140420000|2021-12-10 12:47:00|51.04|48.84|51.08|48.88|51.08|48.88|51.04|48.84|0
1639140430000|2021-12-10 12:47:10|51.04|48.84|51.18|48.98|51.18|48.98|51.04|48.84|0
1639140450000|2021-12-10 12:47:30|51.19|48.99|51.18|48.98|51.19|48.99|51.18|48.98|0
1639140460000|2021-12-10 12:47:40|51.14|48.94|51.11|48.91|51.14|48.94|51.11|48.91|0
1639140480000|2021-12-10 12:48:00|51.16|48.96|51.14|48.94|51.16|48.96|51.14|48.94|0
1639140510000|2021-12-10 12:48:30|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1639140530000|2021-12-10 12:48:50|51.01|48.81|51.04|48.84|51.04|48.84|51.01|48.81|0
1639140540000|2021-12-10 12:49:00|51.01|48.81|51.11|48.91|51.11|48.91|51.01|48.81|0
1639140550000|2021-12-10 12:49:10|51.13|48.93|51.16|48.96|51.16|48.96|51.11|48.91|0
1639140560000|2021-12-10 12:49:20|51.14|48.94|51.11|48.91|51.14|48.94|51.11|48.91|0
1639140570000|2021-12-10 12:49:30|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1639140580000|2021-12-10 12:49:40|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639140610000|2021-12-10 12:50:10|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1639140630000|2021-12-10 12:50:30|51.09|48.89|51.07|48.87|51.09|48.89|51.07|48.87|0
1639140650000|2021-12-10 12:50:50|51.11|48.91|51.09|48.89|51.11|48.91|51.07|48.87|0
1639140660000|2021-12-10 12:51:00|51.07|48.87|51.11|48.91|51.11|48.91|51.07|48.87|0
1639140710000|2021-12-10 12:51:50|51.07|48.87|51.11|48.91|51.11|48.91|51.07|48.87|0
1639140750000|2021-12-10 12:52:30|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1639140760000|2021-12-10 12:52:40|51.06|48.86|51.06|48.86|51.06|48.86|51.04|48.84|0
1639140770000|2021-12-10 12:52:50|51.07|48.87|51.06|48.86|51.07|48.87|51.06|48.86|0
1639140780000|2021-12-10 12:53:00|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639140810000|2021-12-10 12:53:30|51.11|48.91|51.11|48.91|51.11|48.91|51.11|48.91|0
1639140820000|2021-12-10 12:53:40|51.07|48.87|51.11|48.91|51.11|48.91|51.07|48.87|0
1639140840000|2021-12-10 12:54:00|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1639140850000|2021-12-10 12:54:10|51.06|48.86|51.07|48.87|51.07|48.87|51.06|48.86|0
1639140860000|2021-12-10 12:54:20|51.04|48.84|51.04|48.84|51.06|48.86|51.04|48.84|0
1639140890000|2021-12-10 12:54:50|51.02|48.82|51.01|48.81|51.02|48.82|51.01|48.81|0
1639140900000|2021-12-10 12:55:00|51.02|48.82|51.11|48.91|51.11|48.91|51.02|48.82|0
1639140930000|2021-12-10 12:55:30|51.09|48.89|51.09|48.89|51.09|48.89|51.09|48.89|0
1639140940000|2021-12-10 12:55:40|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639140960000|2021-12-10 12:56:00|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1639140980000|2021-12-10 12:56:20|51.06|48.86|51.04|48.84|51.06|48.86|51.04|48.84|0
1639141000000|2021-12-10 12:56:40|51.01|48.81|51.07|48.87|51.07|48.87|51.01|48.81|0
1639141010000|2021-12-10 12:56:50|51.06|48.86|51.06|48.86|51.06|48.86|51.04|48.84|0
1639141020000|2021-12-10 12:57:00|51.04|48.84|51.07|48.87|51.07|48.87|51.04|48.84|0
1639141050000|2021-12-10 12:57:30|51.05|48.85|51.04|48.84|51.05|48.85|51.04|48.84|0
1639141080000|2021-12-10 12:58:00|51|48.8|51|48.8|51|48.8|51|48.8|0
1639141110000|2021-12-10 12:58:30|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1639141120000|2021-12-10 12:58:40|51.05|48.85|51.04|48.84|51.05|48.85|51.04|48.84|0
1639141130000|2021-12-10 12:58:50|51.05|48.85|51.07|48.87|51.07|48.87|51.05|48.85|0
1639141140000|2021-12-10 12:59:00|51.04|48.84|51.04|48.84|51.05|48.85|51.04|48.84|0
1639141180000|2021-12-10 12:59:40|51.02|48.82|51.02|48.82|51.02|48.82|51.02|48.82|0
1639141190000|2021-12-10 12:59:50|51|48.8|51.04|48.84|51.04|48.84|51|48.8|0
1639141200000|2021-12-10 13:00:00|51.05|48.85|51.04|48.84|51.05|48.85|51.04|48.84|0
1639141210000|2021-12-10 13:00:10|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639141220000|2021-12-10 13:00:20|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639141230000|2021-12-10 13:00:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639141260000|2021-12-10 13:01:00|51.04|48.84|51.04|48.84|51.04|48.84|51.04|48.84|0
1639141270000|2021-12-10 13:01:10|51|48.8|51.07|48.87|51.07|48.87|51|48.8|0
1639141280000|2021-12-10 13:01:20|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639141290000|2021-12-10 13:01:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639141300000|2021-12-10 13:01:40|51.1|48.9|51.1|48.9|51.1|48.9|51.07|48.87|0
1639141310000|2021-12-10 13:01:50|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639141320000|2021-12-10 13:02:00|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639141340000|2021-12-10 13:02:20|51.07|48.87|51.1|48.9|51.1|48.9|51.07|48.87|0
1639141350000|2021-12-10 13:02:30|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1639141360000|2021-12-10 13:02:40|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1639141390000|2021-12-10 13:03:10|51.2|49|51.2|49|51.2|49|51.2|49|0
1639141400000|2021-12-10 13:03:20|51.18|48.98|51.17|48.97|51.18|48.98|51.17|48.97|0
1639141420000|2021-12-10 13:03:40|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1639141430000|2021-12-10 13:03:50|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639141450000|2021-12-10 13:04:10|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639141460000|2021-12-10 13:04:20|51.03|48.83|51.03|48.83|51.07|48.87|51.03|48.83|0
1639141470000|2021-12-10 13:04:30|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639141490000|2021-12-10 13:04:50|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639141500000|2021-12-10 13:05:00|51.08|48.88|51.1|48.9|51.1|48.9|51.08|48.88|0
1639141510000|2021-12-10 13:05:10|51.07|48.87|51.07|48.87|51.07|48.87|51.07|48.87|0
1639141520000|2021-12-10 13:05:20|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639141530000|2021-12-10 13:05:30|51.13|48.93|51.1|48.9|51.13|48.93|51.1|48.9|0
1639141550000|2021-12-10 13:05:50|51.08|48.88|51.1|48.9|51.1|48.9|51.08|48.88|0
1639141560000|2021-12-10 13:06:00|51.07|48.87|51.1|48.9|51.1|48.9|51.07|48.87|0
1639141570000|2021-12-10 13:06:10|51.07|48.87|51.07|48.87|51.1|48.9|51.07|48.87|0
1639141580000|2021-12-10 13:06:20|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1639141590000|2021-12-10 13:06:30|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1639141600000|2021-12-10 13:06:40|51.1|48.9|51.13|48.93|51.13|48.93|51.1|48.9|0
1639141620000|2021-12-10 13:07:00|51.17|48.97|51.17|48.97|51.17|48.97|51.13|48.93|0
1639141630000|2021-12-10 13:07:10|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1639141640000|2021-12-10 13:07:20|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1639141650000|2021-12-10 13:07:30|51.13|48.93|51.17|48.97|51.17|48.97|51.13|48.93|0
1639141660000|2021-12-10 13:07:40|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1639141680000|2021-12-10 13:08:00|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1639141690000|2021-12-10 13:08:10|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1639141710000|2021-12-10 13:08:30|51.13|48.93|51.18|48.98|51.18|48.98|51.13|48.93|0
1639141720000|2021-12-10 13:08:40|51.16|48.96|51.18|48.98|51.2|49|51.16|48.96|0
1639141730000|2021-12-10 13:08:50|51.2|49|51.16|48.96|51.2|49|51.16|48.96|0
1639141740000|2021-12-10 13:09:00|51.18|48.98|51.16|48.96|51.2|49|51.16|48.96|0
1639141750000|2021-12-10 13:09:10|51.2|49|51.2|49|51.2|49|51.2|49|0
1639141790000|2021-12-10 13:09:50|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1639141800000|2021-12-10 13:10:00|51.1|48.9|51.13|48.93|51.13|48.93|51.1|48.9|0
1639141810000|2021-12-10 13:10:10|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639141820000|2021-12-10 13:10:20|51.13|48.93|51.16|48.96|51.16|48.96|51.13|48.93|0
1639141830000|2021-12-10 13:10:30|51.13|48.93|51.16|48.96|51.16|48.96|51.13|48.93|0
1639141840000|2021-12-10 13:10:40|51.13|48.93|51.16|48.96|51.16|48.96|51.13|48.93|0
1639141860000|2021-12-10 13:11:00|51.13|48.93|51.16|48.96|51.16|48.96|51.13|48.93|0
1639141870000|2021-12-10 13:11:10|51.13|48.93|51.13|48.93|51.16|48.96|51.13|48.93|0
1639141880000|2021-12-10 13:11:20|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1639141890000|2021-12-10 13:11:30|51.16|48.96|51.13|48.93|51.16|48.96|51.13|48.93|0
1639141900000|2021-12-10 13:11:40|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1639141910000|2021-12-10 13:11:50|51.13|48.93|51.13|48.93|51.16|48.96|51.13|48.93|0
1639141920000|2021-12-10 13:12:00|51.16|48.96|51.13|48.93|51.16|48.96|51.13|48.93|0
1639141940000|2021-12-10 13:12:20|51.15|48.95|51.15|48.95|51.15|48.95|51.13|48.93|0
1639141950000|2021-12-10 13:12:30|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1639141970000|2021-12-10 13:12:50|51.16|48.96|51.13|48.93|51.16|48.96|51.13|48.93|0
1639141990000|2021-12-10 13:13:10|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1639142000000|2021-12-10 13:13:20|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1639142030000|2021-12-10 13:13:50|51.23|49.03|51.19|48.99|51.23|49.03|51.19|48.99|0
1639142060000|2021-12-10 13:14:20|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1639142070000|2021-12-10 13:14:30|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1639142080000|2021-12-10 13:14:40|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1639142090000|2021-12-10 13:14:50|51.15|48.95|51.13|48.93|51.15|48.95|51.13|48.93|0
1639142100000|2021-12-10 13:15:00|51.09|48.89|51.09|48.89|51.09|48.89|51.06|48.86|0
1639142110000|2021-12-10 13:15:10|51.06|48.86|51.03|48.83|51.06|48.86|51.03|48.83|0
1639142120000|2021-12-10 13:15:20|51|48.8|50.93|48.73|51|48.8|50.93|48.73|0
1639142130000|2021-12-10 13:15:30|50.96|48.76|50.9|48.7|50.96|48.76|50.9|48.7|0
1639142140000|2021-12-10 13:15:40|50.86|48.66|50.93|48.73|50.93|48.73|50.86|48.66|0
1639142150000|2021-12-10 13:15:50|50.9|48.7|50.91|48.71|50.91|48.71|50.9|48.7|0
1639142160000|2021-12-10 13:16:00|50.9|48.7|50.93|48.73|50.93|48.73|50.9|48.7|0
1639142170000|2021-12-10 13:16:10|50.95|48.75|50.96|48.76|50.96|48.76|50.93|48.73|0
1639142180000|2021-12-10 13:16:20|50.93|48.73|50.96|48.76|50.96|48.76|50.93|48.73|0
1639142190000|2021-12-10 13:16:30|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1639142200000|2021-12-10 13:16:40|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1639142210000|2021-12-10 13:16:50|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1639142220000|2021-12-10 13:17:00|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1639142230000|2021-12-10 13:17:10|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1639142240000|2021-12-10 13:17:20|50.96|48.76|50.93|48.73|50.96|48.76|50.93|48.73|0
1639142250000|2021-12-10 13:17:30|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1639142260000|2021-12-10 13:17:40|50.86|48.66|50.86|48.66|50.86|48.66|50.86|48.66|0
1639142270000|2021-12-10 13:17:50|50.83|48.63|50.86|48.66|50.86|48.66|50.83|48.63|0
1639142290000|2021-12-10 13:18:10|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1639142300000|2021-12-10 13:18:20|50.86|48.66|50.83|48.63|50.86|48.66|50.83|48.63|0
1639142310000|2021-12-10 13:18:30|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1639142320000|2021-12-10 13:18:40|50.76|48.56|50.7|48.5|50.76|48.56|50.7|48.5|0
1639142330000|2021-12-10 13:18:50|50.66|48.46|50.63|48.43|50.66|48.46|50.63|48.43|0
1639142340000|2021-12-10 13:19:00|50.6|48.4|50.53|48.33|50.6|48.4|50.53|48.33|0
1639142350000|2021-12-10 13:19:10|50.52|48.32|50.5|48.3|50.52|48.32|50.5|48.3|0
1639142360000|2021-12-10 13:19:20|50.47|48.27|50.5|48.3|50.5|48.3|50.47|48.27|0
1639142370000|2021-12-10 13:19:30|50.47|48.27|50.47|48.27|50.5|48.3|50.47|48.27|0
1639142380000|2021-12-10 13:19:40|50.5|48.3|50.43|48.23|50.5|48.3|50.43|48.23|0
1639142390000|2021-12-10 13:19:50|50.47|48.27|50.43|48.23|50.47|48.27|50.4|48.2|0
1639142400000|2021-12-10 13:20:00|50.4|48.2|50.43|48.23|50.43|48.23|50.4|48.2|0
1639142410000|2021-12-10 13:20:10|50.47|48.27|50.56|48.36|50.56|48.36|50.47|48.27|0
1639142420000|2021-12-10 13:20:20|50.6|48.4|50.7|48.5|50.7|48.5|50.6|48.4|0
1639142430000|2021-12-10 13:20:30|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1639142440000|2021-12-10 13:20:40|50.68|48.48|50.7|48.5|50.7|48.5|50.66|48.46|0
1639142450000|2021-12-10 13:20:50|50.73|48.53|50.66|48.46|50.73|48.53|50.66|48.46|0
1639142460000|2021-12-10 13:21:00|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1639142480000|2021-12-10 13:21:20|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1639142490000|2021-12-10 13:21:30|50.63|48.43|50.76|48.56|50.76|48.56|50.63|48.43|0
1639142500000|2021-12-10 13:21:40|50.79|48.59|50.73|48.53|50.79|48.59|50.73|48.53|0
1639142510000|2021-12-10 13:21:50|50.74|48.54|50.76|48.56|50.76|48.56|50.74|48.54|0
1639142520000|2021-12-10 13:22:00|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1639142530000|2021-12-10 13:22:10|50.76|48.56|50.79|48.59|50.79|48.59|50.76|48.56|0
1639142540000|2021-12-10 13:22:20|50.76|48.56|50.79|48.59|50.79|48.59|50.76|48.56|0
1639142550000|2021-12-10 13:22:30|50.76|48.56|50.79|48.59|50.79|48.59|50.76|48.56|0
1639142560000|2021-12-10 13:22:40|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1639142590000|2021-12-10 13:23:10|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1639142600000|2021-12-10 13:23:20|50.92|48.72|50.92|48.72|50.92|48.72|50.92|48.72|0
1639142620000|2021-12-10 13:23:40|50.96|48.76|50.92|48.72|50.96|48.76|50.89|48.69|0
1639142630000|2021-12-10 13:23:50|50.96|48.76|50.92|48.72|50.96|48.76|50.92|48.72|0
1639142640000|2021-12-10 13:24:00|50.89|48.69|50.86|48.66|50.91|48.71|50.83|48.63|0
1639142650000|2021-12-10 13:24:10|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1639142660000|2021-12-10 13:24:20|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1639142670000|2021-12-10 13:24:30|50.86|48.66|50.89|48.69|50.89|48.69|50.86|48.66|0
1639142680000|2021-12-10 13:24:40|50.86|48.66|50.86|48.66|50.86|48.66|50.84|48.64|0
1639142690000|2021-12-10 13:24:50|50.82|48.62|50.89|48.69|50.89|48.69|50.82|48.62|0
1639142700000|2021-12-10 13:25:00|50.86|48.66|50.86|48.66|50.89|48.69|50.86|48.66|0
1639142710000|2021-12-10 13:25:10|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1639142720000|2021-12-10 13:25:20|50.79|48.59|50.86|48.66|50.86|48.66|50.79|48.59|0
1639142730000|2021-12-10 13:25:30|50.89|48.69|50.89|48.69|50.92|48.72|50.89|48.69|0
1639142740000|2021-12-10 13:25:40|50.92|48.72|50.89|48.69|50.92|48.72|50.89|48.69|0
1639142750000|2021-12-10 13:25:50|50.86|48.66|50.92|48.72|50.92|48.72|50.86|48.66|0
1639142760000|2021-12-10 13:26:00|50.82|48.62|50.86|48.66|50.86|48.66|50.82|48.62|0
1639142770000|2021-12-10 13:26:10|50.89|48.69|50.89|48.69|50.89|48.69|50.89|48.69|0
1639142780000|2021-12-10 13:26:20|50.86|48.66|50.87|48.67|50.87|48.67|50.86|48.66|0
1639142790000|2021-12-10 13:26:30|50.89|48.69|50.82|48.62|50.89|48.69|50.82|48.62|0
1639142800000|2021-12-10 13:26:40|50.86|48.66|50.82|48.62|50.86|48.66|50.82|48.62|0
1639142810000|2021-12-10 13:26:50|50.79|48.59|50.79|48.59|50.82|48.62|50.79|48.59|0
1639142820000|2021-12-10 13:27:00|50.72|48.52|50.76|48.56|50.76|48.56|50.72|48.52|0
1639142830000|2021-12-10 13:27:10|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1639142840000|2021-12-10 13:27:20|50.82|48.62|50.79|48.59|50.82|48.62|50.79|48.59|0
1639142850000|2021-12-10 13:27:30|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1639142870000|2021-12-10 13:27:50|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1639142890000|2021-12-10 13:28:10|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1639142910000|2021-12-10 13:28:30|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1639142930000|2021-12-10 13:28:50|50.82|48.62|50.82|48.62|50.82|48.62|50.82|48.62|0
1639142940000|2021-12-10 13:29:00|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1639142950000|2021-12-10 13:29:10|50.81|48.61|50.82|48.62|50.82|48.62|50.81|48.61|0
1639142960000|2021-12-10 13:29:20|50.81|48.61|50.86|48.66|50.86|48.66|50.81|48.61|0
1639142970000|2021-12-10 13:29:30|50.81|48.61|50.86|48.66|50.86|48.66|50.81|48.61|0
1639142980000|2021-12-10 13:29:40|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1639142990000|2021-12-10 13:29:50|50.89|48.69|50.87|48.67|50.92|48.72|50.87|48.67|0
1639143000000|2021-12-10 13:30:00|50.91|48.71|50.72|48.52|50.95|48.75|50.71|48.51|0
1639143010000|2021-12-10 13:30:10|50.39|48.19|49.71|47.51|50.39|48.19|49.71|47.51|0
1639143020000|2021-12-10 13:30:20|49.57|47.37|49.73|47.53|49.74|47.54|49.5|47.3|0
1639143030000|2021-12-10 13:30:30|49.71|47.51|49.39|47.19|49.74|47.54|49.39|47.19|0
1639143040000|2021-12-10 13:30:40|49.48|47.28|49.42|47.22|49.48|47.28|49.36|47.16|0
1639143050000|2021-12-10 13:30:50|49.61|47.41|49.55|47.35|49.65|47.45|49.55|47.35|0
1639143060000|2021-12-10 13:31:00|49.58|47.38|49.45|47.25|49.63|47.43|49.45|47.25|0
1639143070000|2021-12-10 13:31:10|49.48|47.28|49.52|47.32|49.55|47.35|49.48|47.28|0
1639143080000|2021-12-10 13:31:20|49.48|47.28|49.35|47.15|49.48|47.28|49.35|47.15|0
1639143090000|2021-12-10 13:31:30|49.32|47.12|49.13|46.93|49.32|47.12|49.13|46.93|0
1639143100000|2021-12-10 13:31:40|49.07|46.87|49.26|47.06|49.26|47.06|49.07|46.87|0
1639143110000|2021-12-10 13:31:50|49.37|47.17|49.32|47.12|49.37|47.17|49.24|47.04|0
1639143120000|2021-12-10 13:32:00|49.42|47.22|49.39|47.19|49.42|47.22|49.35|47.15|0
1639143130000|2021-12-10 13:32:10|49.29|47.09|49.32|47.12|49.32|47.12|49.29|47.09|0
1639143140000|2021-12-10 13:32:20|49.34|47.14|49.32|47.12|49.39|47.19|49.32|47.12|0
1639143150000|2021-12-10 13:32:30|49.37|47.17|49.35|47.15|49.39|47.19|49.35|47.15|0
1639143160000|2021-12-10 13:32:40|47.83|45.63|47.8|45.6|47.83|45.63|47.8|45.6|0
1639143170000|2021-12-10 13:32:50|47.77|45.57|47.8|45.6|47.8|45.6|47.24|45.04|0
1639143180000|2021-12-10 13:33:00|47.77|45.57|47.71|45.51|47.77|45.57|47.71|45.51|0
1639143190000|2021-12-10 13:33:10|47.67|45.47|47.61|45.41|47.67|45.47|47.61|45.41|0
1639143200000|2021-12-10 13:33:20|47.64|45.44|47.71|45.51|47.71|45.51|47.64|45.44|0
1639143210000|2021-12-10 13:33:30|47.74|45.54|47.71|45.51|47.8|45.6|47.71|45.51|0
1639143220000|2021-12-10 13:33:40|47.67|45.47|47.74|45.54|47.74|45.54|47.67|45.47|0
1639143230000|2021-12-10 13:33:50|47.71|45.51|47.66|45.46|47.71|45.51|47.66|45.46|0
1639143240000|2021-12-10 13:34:00|47.71|45.51|47.63|45.43|47.71|45.51|47.63|45.43|0
1639143250000|2021-12-10 13:34:10|47.58|45.38|47.36|45.16|47.64|45.44|47.36|45.16|0
1639143260000|2021-12-10 13:34:20|47.39|45.19|47.33|45.13|47.42|45.22|47.33|45.13|0
1639143270000|2021-12-10 13:34:30|47.27|45.07|47.3|45.1|47.3|45.1|47.27|45.07|0
1639143280000|2021-12-10 13:34:40|47.33|45.13|47.39|45.19|47.39|45.19|47.33|45.13|0
1639143290000|2021-12-10 13:34:50|47.36|45.16|47.39|45.19|47.39|45.19|47.33|45.13|0
1639143300000|2021-12-10 13:35:00|47.2|45|47.09|44.89|47.2|45|47.08|44.88|0
1639143310000|2021-12-10 13:35:10|47.05|44.85|47.05|44.85|47.05|44.85|46.95|44.75|0
1639143320000|2021-12-10 13:35:20|47.08|44.88|47.02|44.82|47.08|44.88|47.02|44.82|0
1639143330000|2021-12-10 13:35:30|46.98|44.78|47.02|44.82|47.02|44.82|46.84|44.64|0
1639143340000|2021-12-10 13:35:40|46.95|44.75|46.92|44.72|46.95|44.75|46.92|44.72|0
1639143350000|2021-12-10 13:35:50|46.95|44.75|46.92|44.72|46.95|44.75|46.92|44.72|0
1639143360000|2021-12-10 13:36:00|46.89|44.69|46.83|44.63|46.89|44.69|46.83|44.63|0
1639143370000|2021-12-10 13:36:10|46.8|44.6|46.95|44.75|46.95|44.75|46.8|44.6|0
1639143380000|2021-12-10 13:36:20|47.01|44.81|47.17|44.97|47.17|44.97|47.01|44.81|0
1639143390000|2021-12-10 13:36:30|47.14|44.94|47.17|44.97|47.17|44.97|47.11|44.91|0
1639143400000|2021-12-10 13:36:40|47.14|44.94|47.14|44.94|47.14|44.94|47.14|44.94|0
1639143410000|2021-12-10 13:36:50|47.01|44.81|46.89|44.69|47.01|44.81|46.89|44.69|0
1639143420000|2021-12-10 13:37:00|46.86|44.66|46.8|44.6|46.86|44.66|46.8|44.6|0
1639143430000|2021-12-10 13:37:10|46.83|44.63|46.83|44.63|46.83|44.63|46.83|44.63|0
1639143440000|2021-12-10 13:37:20|46.84|44.64|46.84|44.64|46.84|44.64|46.84|44.64|0
1639143450000|2021-12-10 13:37:30|46.86|44.66|46.86|44.66|46.86|44.66|46.83|44.63|0
1639143460000|2021-12-10 13:37:40|46.83|44.63|46.7|44.5|46.86|44.66|46.7|44.5|0
1639143470000|2021-12-10 13:37:50|46.66|44.46|46.64|44.44|46.66|44.46|46.64|44.44|0
1639143480000|2021-12-10 13:38:00|46.61|44.41|45.67|43.47|46.61|44.41|45.65|43.45|0
1639143490000|2021-12-10 13:38:10|46.18|43.98|46.08|43.88|46.19|43.99|46.08|43.88|0
1639143500000|2021-12-10 13:38:20|47.54|45.34|46.6|44.4|47.57|45.37|46.57|44.37|0
1639143510000|2021-12-10 13:38:30|46.65|44.45|47.34|45.14|47.34|45.14|46.65|44.45|0
1639143520000|2021-12-10 13:38:40|47.4|45.2|45.79|43.59|47.43|45.23|45.79|43.59|0
1639143530000|2021-12-10 13:38:50|45.82|43.62|45.79|43.59|45.85|43.65|45.79|43.59|0
1639143540000|2021-12-10 13:39:00|45.82|43.62|45.76|43.56|45.82|43.62|45.76|43.56|0
1639143550000|2021-12-10 13:39:10|45.79|43.59|45.79|43.59|45.85|43.65|45.76|43.56|0
1639143560000|2021-12-10 13:39:20|45.82|43.62|45.85|43.65|45.85|43.65|45.82|43.62|0
1639143570000|2021-12-10 13:39:30|45.82|43.62|45.88|43.68|45.88|43.68|45.82|43.62|0
1639143580000|2021-12-10 13:39:40|45.9|43.7|45.91|43.71|45.91|43.71|45.9|43.7|0
1639143590000|2021-12-10 13:39:50|45.93|43.73|45.9|43.7|45.93|43.73|45.9|43.7|0
1639143600000|2021-12-10 13:40:00|45.88|43.68|46.01|43.81|46.01|43.81|45.88|43.68|0
1639143610000|2021-12-10 13:40:10|45.98|43.78|46.13|43.93|46.13|43.93|45.98|43.78|0
1639143620000|2021-12-10 13:40:20|46.1|43.9|46.1|43.9|46.13|43.93|46.1|43.9|0
1639143630000|2021-12-10 13:40:30|46.07|43.87|46.13|43.93|46.13|43.93|46.07|43.87|0
1639143640000|2021-12-10 13:40:40|46.1|43.9|46.13|43.93|46.13|43.93|46.1|43.9|0
1639143650000|2021-12-10 13:40:50|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1639143660000|2021-12-10 13:41:00|46.13|43.93|46.16|43.96|46.16|43.96|46.13|43.93|0
1639143670000|2021-12-10 13:41:10|46.19|43.99|46.16|43.96|46.19|43.99|46.16|43.96|0
1639143680000|2021-12-10 13:41:20|46.1|43.9|45.97|43.77|46.1|43.9|45.97|43.77|0
1639143690000|2021-12-10 13:41:30|45.91|43.71|45.79|43.59|45.91|43.71|45.79|43.59|0
1639143700000|2021-12-10 13:41:40|45.76|43.56|45.61|43.41|45.76|43.56|45.61|43.41|0
1639143710000|2021-12-10 13:41:50|45.58|43.38|45.58|43.38|45.61|43.41|45.58|43.38|0
1639143720000|2021-12-10 13:42:00|45.61|43.41|45.7|43.5|45.7|43.5|45.61|43.41|0
1639143730000|2021-12-10 13:42:10|45.67|43.47|45.64|43.44|45.67|43.47|45.64|43.44|0
1639143740000|2021-12-10 13:42:20|45.67|43.47|45.73|43.53|45.73|43.53|45.67|43.47|0
1639143750000|2021-12-10 13:42:30|45.7|43.5|45.88|43.68|45.88|43.68|45.7|43.5|0
1639143760000|2021-12-10 13:42:40|45.76|43.56|45.7|43.5|45.76|43.56|45.7|43.5|0
1639143770000|2021-12-10 13:42:50|45.76|43.56|45.76|43.56|45.76|43.56|45.73|43.53|0
1639143780000|2021-12-10 13:43:00|45.73|43.53|45.79|43.59|45.79|43.59|45.73|43.53|0
1639143790000|2021-12-10 13:43:10|45.76|43.56|45.76|43.56|45.76|43.56|45.73|43.53|0
1639143800000|2021-12-10 13:43:20|45.79|43.59|45.79|43.59|45.82|43.62|45.79|43.59|0
1639143810000|2021-12-10 13:43:30|45.82|43.62|45.88|43.68|45.91|43.71|45.82|43.62|0
1639143830000|2021-12-10 13:43:50|45.85|43.65|45.88|43.68|45.88|43.68|45.85|43.65|0
1639143840000|2021-12-10 13:44:00|45.82|43.62|45.85|43.65|45.88|43.68|45.76|43.56|0
1639143850000|2021-12-10 13:44:10|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1639143860000|2021-12-10 13:44:20|45.85|43.65|45.85|43.65|45.85|43.65|45.82|43.62|0
1639143880000|2021-12-10 13:44:40|45.82|43.62|45.82|43.62|45.85|43.65|45.82|43.62|0
1639143890000|2021-12-10 13:44:50|45.85|43.65|45.85|43.65|45.85|43.65|45.85|43.65|0
1639143900000|2021-12-10 13:45:00|45.91|43.71|45.85|43.65|45.91|43.71|45.85|43.65|0
1639143910000|2021-12-10 13:45:10|45.91|43.71|45.94|43.74|45.94|43.74|45.91|43.71|0
1639143920000|2021-12-10 13:45:20|45.91|43.71|45.85|43.65|45.91|43.71|45.82|43.62|0
1639143930000|2021-12-10 13:45:30|45.91|43.71|45.88|43.68|45.91|43.71|45.88|43.68|0
1639143940000|2021-12-10 13:45:40|45.94|43.74|45.97|43.77|46|43.8|45.94|43.74|0
1639143950000|2021-12-10 13:45:50|46|43.8|46.03|43.83|46.06|43.86|46|43.8|0
1639143960000|2021-12-10 13:46:00|46.06|43.86|46.03|43.83|46.06|43.86|46.03|43.83|0
1639143970000|2021-12-10 13:46:10|46.06|43.86|46.13|43.93|46.13|43.93|46.06|43.86|0
1639143980000|2021-12-10 13:46:20|46.16|43.96|46.19|43.99|46.19|43.99|46.16|43.96|0
1639143990000|2021-12-10 13:46:30|46.16|43.96|46.13|43.93|46.16|43.96|46.09|43.89|0
1639144000000|2021-12-10 13:46:40|46.16|43.96|46.09|43.89|46.16|43.96|46.09|43.89|0
1639144010000|2021-12-10 13:46:50|46.13|43.93|46.06|43.86|46.13|43.93|46.06|43.86|0
1639144020000|2021-12-10 13:47:00|46.09|43.89|46.16|43.96|46.16|43.96|46.09|43.89|0
1639144030000|2021-12-10 13:47:10|46.17|43.97|46.09|43.89|46.17|43.97|46.09|43.89|0
1639144040000|2021-12-10 13:47:20|46.16|43.96|46.25|44.05|46.25|44.05|46.13|43.93|0
1639144050000|2021-12-10 13:47:30|46.28|44.08|46.28|44.08|46.28|44.08|46.28|44.08|0
1639144060000|2021-12-10 13:47:40|46.31|44.11|46.31|44.11|46.34|44.14|46.31|44.11|0
1639144070000|2021-12-10 13:47:50|46.34|44.14|46.34|44.14|46.34|44.14|46.34|44.14|0
1639144080000|2021-12-10 13:48:00|46.31|44.11|46.34|44.14|46.34|44.14|46.31|44.11|0
1639144090000|2021-12-10 13:48:10|46.31|44.11|46.28|44.08|46.31|44.11|46.23|44.03|0
1639144100000|2021-12-10 13:48:20|46.19|43.99|46.16|43.96|46.19|43.99|46.12|43.92|0
1639144110000|2021-12-10 13:48:30|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1639144120000|2021-12-10 13:48:40|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1639144130000|2021-12-10 13:48:50|46.16|43.96|46.25|44.05|46.25|44.05|46.16|43.96|0
1639144150000|2021-12-10 13:49:10|46.22|44.02|46.28|44.08|46.28|44.08|46.19|43.99|0
1639144160000|2021-12-10 13:49:20|46.31|44.11|46.31|44.11|46.31|44.11|46.28|44.08|0
1639144170000|2021-12-10 13:49:30|46.25|44.05|46.2|44|46.25|44.05|46.2|44|0
1639144180000|2021-12-10 13:49:40|46.19|43.99|46.12|43.92|46.19|43.99|46.12|43.92|0
1639144190000|2021-12-10 13:49:50|46.09|43.89|46.15|43.95|46.15|43.95|46.09|43.89|0
1639144200000|2021-12-10 13:50:00|46.19|43.99|46.25|44.05|46.25|44.05|46.15|43.95|0
1639144210000|2021-12-10 13:50:10|46.19|43.99|46.22|44.02|46.25|44.05|46.19|43.99|0
1639144220000|2021-12-10 13:50:20|46.19|43.99|46.22|44.02|46.22|44.02|46.19|43.99|0
1639144230000|2021-12-10 13:50:30|46.19|43.99|46.15|43.95|46.19|43.99|46.15|43.95|0
1639144240000|2021-12-10 13:50:40|46.11|43.91|46.06|43.86|46.11|43.91|46.06|43.86|0
1639144250000|2021-12-10 13:50:50|46.09|43.89|46.19|43.99|46.22|44.02|46.09|43.89|0
1639144260000|2021-12-10 13:51:00|46.09|43.89|46.15|43.95|46.15|43.95|46.09|43.89|0
1639144270000|2021-12-10 13:51:10|46.12|43.92|46.15|43.95|46.15|43.95|46.12|43.92|0
1639144280000|2021-12-10 13:51:20|46.12|43.92|46.12|43.92|46.15|43.95|46.12|43.92|0
1639144290000|2021-12-10 13:51:30|46.09|43.89|46.09|43.89|46.12|43.92|46.09|43.89|0
1639144300000|2021-12-10 13:51:40|46.12|43.92|46.09|43.89|46.12|43.92|46.09|43.89|0
1639144310000|2021-12-10 13:51:50|46.12|43.92|46.06|43.86|46.12|43.92|46.06|43.86|0
1639144320000|2021-12-10 13:52:00|46.09|43.89|46.09|43.89|46.12|43.92|46.09|43.89|0
1639144330000|2021-12-10 13:52:10|46.12|43.92|46.06|43.86|46.12|43.92|46.06|43.86|0
1639144350000|2021-12-10 13:52:30|46.03|43.83|46.06|43.86|46.06|43.86|46.03|43.83|0
1639144360000|2021-12-10 13:52:40|46.05|43.85|46.03|43.83|46.05|43.85|46|43.8|0
1639144370000|2021-12-10 13:52:50|46|43.8|46|43.8|46.03|43.83|46|43.8|0
1639144380000|2021-12-10 13:53:00|46.03|43.83|46.06|43.86|46.06|43.86|46.03|43.83|0
1639144390000|2021-12-10 13:53:10|46.09|43.89|46.12|43.92|46.12|43.92|46.09|43.89|0
1639144400000|2021-12-10 13:53:20|46.15|43.95|46.21|44.01|46.21|44.01|46.15|43.95|0
1639144410000|2021-12-10 13:53:30|46.25|44.05|46.31|44.11|46.31|44.11|46.25|44.05|0
1639144420000|2021-12-10 13:53:40|46.34|44.14|46.34|44.14|46.34|44.14|46.31|44.11|0
1639144430000|2021-12-10 13:53:50|46.31|44.11|46.12|43.92|46.31|44.11|46.12|43.92|0
1639144440000|2021-12-10 13:54:00|46.15|43.95|46.15|43.95|46.15|43.95|46.12|43.92|0
1639144450000|2021-12-10 13:54:10|46.18|43.98|46.18|43.98|46.21|44.01|46.18|43.98|0
1639144460000|2021-12-10 13:54:20|46.25|44.05|46.31|44.11|46.31|44.11|46.25|44.05|0
1639144470000|2021-12-10 13:54:30|46.37|44.17|46.34|44.14|46.37|44.17|46.32|44.12|0
1639144480000|2021-12-10 13:54:40|46.28|44.08|46.28|44.08|46.28|44.08|46.24|44.04|0
1639144490000|2021-12-10 13:54:50|46.24|44.04|46.28|44.08|46.28|44.08|46.24|44.04|0
1639144500000|2021-12-10 13:55:00|46.31|44.11|46.28|44.08|46.31|44.11|46.28|44.08|0
1639144510000|2021-12-10 13:55:10|46.31|44.11|46.34|44.14|46.34|44.14|46.31|44.11|0
1639144520000|2021-12-10 13:55:20|46.31|44.11|46.28|44.08|46.31|44.11|46.28|44.08|0
1639144530000|2021-12-10 13:55:30|46.31|44.11|46.28|44.08|46.31|44.11|46.24|44.04|0
1639144550000|2021-12-10 13:55:50|46.31|44.11|46.34|44.14|46.34|44.14|46.31|44.11|0
1639144560000|2021-12-10 13:56:00|46.31|44.11|46.24|44.04|46.31|44.11|46.24|44.04|0
1639144570000|2021-12-10 13:56:10|46.31|44.11|46.28|44.08|46.31|44.11|46.28|44.08|0
1639144580000|2021-12-10 13:56:20|46.26|44.06|46.27|44.07|46.31|44.11|46.26|44.06|0
1639144590000|2021-12-10 13:56:30|46.31|44.11|46.34|44.14|46.34|44.14|46.31|44.11|0
1639144600000|2021-12-10 13:56:40|46.31|44.11|46.34|44.14|46.34|44.14|46.31|44.11|0
1639144610000|2021-12-10 13:56:50|46.31|44.11|46.27|44.07|46.31|44.11|46.27|44.07|0
1639144620000|2021-12-10 13:57:00|46.31|44.11|46.31|44.11|46.31|44.11|46.27|44.07|0
1639144630000|2021-12-10 13:57:10|46.27|44.07|46.29|44.09|46.29|44.09|46.27|44.07|0
1639144640000|2021-12-10 13:57:20|46.27|44.07|46.18|43.98|46.27|44.07|46.18|43.98|0
1639144650000|2021-12-10 13:57:30|46.21|44.01|46.21|44.01|46.24|44.04|46.21|44.01|0
1639144660000|2021-12-10 13:57:40|46.24|44.04|46.21|44.01|46.24|44.04|46.21|44.01|0
1639144670000|2021-12-10 13:57:50|46.24|44.04|46.21|44.01|46.24|44.04|46.21|44.01|0
1639144680000|2021-12-10 13:58:00|46.18|43.98|46.21|44.01|46.24|44.04|46.18|43.98|0
1639144690000|2021-12-10 13:58:10|46.18|43.98|46.24|44.04|46.24|44.04|46.18|43.98|0
1639144700000|2021-12-10 13:58:20|46.27|44.07|46.24|44.04|46.27|44.07|46.24|44.04|0
1639144710000|2021-12-10 13:58:30|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639144720000|2021-12-10 13:58:40|46.24|44.04|46.2|44|46.24|44.04|46.2|44|0
1639144730000|2021-12-10 13:58:50|46.21|44.01|46.18|43.98|46.21|44.01|46.15|43.95|0
1639144740000|2021-12-10 13:59:00|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1639144750000|2021-12-10 13:59:10|46.12|43.92|46.12|43.92|46.12|43.92|46.09|43.89|0
1639144760000|2021-12-10 13:59:20|46.09|43.89|46.12|43.92|46.12|43.92|46.09|43.89|0
1639144770000|2021-12-10 13:59:30|46.09|43.89|46.06|43.86|46.09|43.89|46.06|43.86|0
1639144780000|2021-12-10 13:59:40|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1639144790000|2021-12-10 13:59:50|46.12|43.92|46.15|43.95|46.18|43.98|46.12|43.92|0
1639144800000|2021-12-10 14:00:00|46.09|43.89|46.18|43.98|46.18|43.98|46.09|43.89|0
1639144810000|2021-12-10 14:00:10|46.12|43.92|46.09|43.89|46.12|43.92|46.09|43.89|0
1639144820000|2021-12-10 14:00:20|46.12|43.92|46.18|43.98|46.18|43.98|46.09|43.89|0
1639144830000|2021-12-10 14:00:30|46.15|43.95|46.18|43.98|46.18|43.98|46.15|43.95|0
1639144840000|2021-12-10 14:00:40|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1639144850000|2021-12-10 14:00:50|46.12|43.92|46.09|43.89|46.12|43.92|46.09|43.89|0
1639144860000|2021-12-10 14:01:00|46.07|43.87|46|43.8|46.07|43.87|46|43.8|0
1639144870000|2021-12-10 14:01:10|45.96|43.76|46|43.8|46|43.8|45.96|43.76|0
1639144890000|2021-12-10 14:01:30|45.98|43.78|45.96|43.76|45.98|43.78|45.96|43.76|0
1639144900000|2021-12-10 14:01:40|46|43.8|45.99|43.79|46|43.8|45.99|43.79|0
1639144910000|2021-12-10 14:01:50|46.01|43.81|46.06|43.86|46.06|43.86|45.99|43.79|0
1639144920000|2021-12-10 14:02:00|46.09|43.89|46.03|43.83|46.09|43.89|46.03|43.83|0
1639144930000|2021-12-10 14:02:10|46.06|43.86|46.12|43.92|46.12|43.92|46.06|43.86|0
1639144940000|2021-12-10 14:02:20|46.15|43.95|46.15|43.95|46.15|43.95|46.12|43.92|0
1639144950000|2021-12-10 14:02:30|46.12|43.92|46.15|43.95|46.15|43.95|46.12|43.92|0
1639144960000|2021-12-10 14:02:40|46.12|43.92|46.03|43.83|46.12|43.92|46.03|43.83|0
1639144970000|2021-12-10 14:02:50|46.12|43.92|46.12|43.92|46.15|43.95|46.12|43.92|0
1639144980000|2021-12-10 14:03:00|46.15|43.95|46.09|43.89|46.15|43.95|46.09|43.89|0
1639144990000|2021-12-10 14:03:10|46.06|43.86|46.09|43.89|46.09|43.89|46.06|43.86|0
1639145000000|2021-12-10 14:03:20|46.06|43.86|46.06|43.86|46.06|43.86|46.02|43.82|0
1639145010000|2021-12-10 14:03:30|46.02|43.82|46.02|43.82|46.02|43.82|46.02|43.82|0
1639145030000|2021-12-10 14:03:50|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1639145050000|2021-12-10 14:04:10|46.09|43.89|46.06|43.86|46.09|43.89|46.06|43.86|0
1639145060000|2021-12-10 14:04:20|46.09|43.89|46.12|43.92|46.12|43.92|46.09|43.89|0
1639145080000|2021-12-10 14:04:40|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1639145090000|2021-12-10 14:04:50|46.18|43.98|46.15|43.95|46.18|43.98|46.15|43.95|0
1639145100000|2021-12-10 14:05:00|46.18|43.98|46.21|44.01|46.21|44.01|46.18|43.98|0
1639145110000|2021-12-10 14:05:10|46.15|43.95|46.09|43.89|46.15|43.95|46.09|43.89|0
1639145120000|2021-12-10 14:05:20|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1639145130000|2021-12-10 14:05:30|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1639145140000|2021-12-10 14:05:40|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1639145160000|2021-12-10 14:06:00|46.15|43.95|46.09|43.89|46.15|43.95|46.09|43.89|0
1639145170000|2021-12-10 14:06:10|46.12|43.92|46.09|43.89|46.12|43.92|46.09|43.89|0
1639145180000|2021-12-10 14:06:20|46.08|43.88|46.15|43.95|46.15|43.95|46.08|43.88|0
1639145190000|2021-12-10 14:06:30|46.18|43.98|46.15|43.95|46.18|43.98|46.15|43.95|0
1639145230000|2021-12-10 14:07:10|46.18|43.98|46.18|43.98|46.18|43.98|46.18|43.98|0
1639145240000|2021-12-10 14:07:20|46.21|44.01|46.21|44.01|46.21|44.01|46.18|43.98|0
1639145260000|2021-12-10 14:07:40|46.18|43.98|46.21|44.01|46.21|44.01|46.18|43.98|0
1639145270000|2021-12-10 14:07:50|46.24|44.04|46.3|44.1|46.3|44.1|46.24|44.04|0
1639145280000|2021-12-10 14:08:00|46.27|44.07|46.3|44.1|46.3|44.1|46.27|44.07|0
1639145290000|2021-12-10 14:08:10|46.27|44.07|46.3|44.1|46.3|44.1|46.27|44.07|0
1639145300000|2021-12-10 14:08:20|46.36|44.16|46.36|44.16|46.39|44.19|46.36|44.16|0
1639145310000|2021-12-10 14:08:30|46.39|44.19|46.39|44.19|46.42|44.22|46.39|44.19|0
1639145320000|2021-12-10 14:08:40|46.42|44.22|46.39|44.19|46.42|44.22|46.39|44.19|0
1639145340000|2021-12-10 14:09:00|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1639145350000|2021-12-10 14:09:10|46.45|44.25|46.45|44.25|46.45|44.25|46.45|44.25|0
1639145360000|2021-12-10 14:09:20|46.39|44.19|46.36|44.16|46.39|44.19|46.36|44.16|0
1639145370000|2021-12-10 14:09:30|46.39|44.19|46.36|44.16|46.39|44.19|46.36|44.16|0
1639145380000|2021-12-10 14:09:40|46.39|44.19|46.42|44.22|46.42|44.22|46.39|44.19|0
1639145390000|2021-12-10 14:09:50|46.44|44.24|46.48|44.28|46.48|44.28|46.44|44.24|0
1639145410000|2021-12-10 14:10:10|46.45|44.25|46.48|44.28|46.48|44.28|46.45|44.25|0
1639145420000|2021-12-10 14:10:20|46.52|44.32|46.52|44.32|46.52|44.32|46.48|44.28|0
1639145430000|2021-12-10 14:10:30|46.48|44.28|46.48|44.28|46.48|44.28|46.48|44.28|0
1639145440000|2021-12-10 14:10:40|46.45|44.25|46.45|44.25|46.45|44.25|46.45|44.25|0
1639145450000|2021-12-10 14:10:50|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1639145460000|2021-12-10 14:11:00|46.33|44.13|46.33|44.13|46.33|44.13|46.33|44.13|0
1639145470000|2021-12-10 14:11:10|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1639145480000|2021-12-10 14:11:20|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1639145490000|2021-12-10 14:11:30|46.36|44.16|46.33|44.13|46.36|44.16|46.33|44.13|0
1639145500000|2021-12-10 14:11:40|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1639145510000|2021-12-10 14:11:50|46.33|44.13|46.33|44.13|46.33|44.13|46.33|44.13|0
1639145530000|2021-12-10 14:12:10|46.36|44.16|46.33|44.13|46.36|44.16|46.33|44.13|0
1639145590000|2021-12-10 14:13:10|46.3|44.1|46.3|44.1|46.33|44.13|46.3|44.1|0
1639145600000|2021-12-10 14:13:20|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639145610000|2021-12-10 14:13:30|46.24|44.04|46.24|44.04|46.24|44.04|46.24|44.04|0
1639145620000|2021-12-10 14:13:40|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639145640000|2021-12-10 14:14:00|46.24|44.04|46.24|44.04|46.24|44.04|46.24|44.04|0
1639145650000|2021-12-10 14:14:10|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639145660000|2021-12-10 14:14:20|46.24|44.04|46.27|44.07|46.27|44.07|46.24|44.04|0
1639145670000|2021-12-10 14:14:30|46.3|44.1|46.3|44.1|46.3|44.1|46.27|44.07|0
1639145700000|2021-12-10 14:15:00|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639145710000|2021-12-10 14:15:10|46.33|44.13|46.33|44.13|46.33|44.13|46.33|44.13|0
1639145720000|2021-12-10 14:15:20|46.36|44.16|46.39|44.19|46.39|44.19|46.36|44.16|0
1639145730000|2021-12-10 14:15:30|46.42|44.22|46.36|44.16|46.42|44.22|46.36|44.16|0
1639145740000|2021-12-10 14:15:40|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1639145770000|2021-12-10 14:16:10|46.4|44.2|46.42|44.22|46.42|44.22|46.4|44.2|0
1639145790000|2021-12-10 14:16:30|46.45|44.25|46.48|44.28|46.48|44.28|46.45|44.25|0
1639145800000|2021-12-10 14:16:40|46.45|44.25|46.45|44.25|46.45|44.25|46.45|44.25|0
1639145820000|2021-12-10 14:17:00|46.48|44.28|46.45|44.25|46.48|44.28|46.45|44.25|0
1639145840000|2021-12-10 14:17:20|46.42|44.22|46.47|44.27|46.47|44.27|46.42|44.22|0
1639145850000|2021-12-10 14:17:30|46.48|44.28|46.45|44.25|46.48|44.28|46.45|44.25|0
1639145860000|2021-12-10 14:17:40|46.42|44.22|46.39|44.19|46.42|44.22|46.39|44.19|0
1639145870000|2021-12-10 14:17:50|46.42|44.22|46.39|44.19|46.42|44.22|46.39|44.19|0
1639145880000|2021-12-10 14:18:00|46.42|44.22|46.45|44.25|46.45|44.25|46.42|44.22|0
1639145890000|2021-12-10 14:18:10|46.42|44.22|46.39|44.19|46.42|44.22|46.39|44.19|0
1639145900000|2021-12-10 14:18:20|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1639145910000|2021-12-10 14:18:30|46.34|44.14|46.34|44.14|46.34|44.14|46.34|44.14|0
1639145920000|2021-12-10 14:18:40|46.36|44.16|46.42|44.22|46.42|44.22|46.36|44.16|0
1639145940000|2021-12-10 14:19:00|46.45|44.25|46.42|44.22|46.45|44.25|46.42|44.22|0
1639145950000|2021-12-10 14:19:10|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1639145960000|2021-12-10 14:19:20|46.42|44.22|46.39|44.19|46.42|44.22|46.39|44.19|0
1639146000000|2021-12-10 14:20:00|46.42|44.22|46.39|44.19|46.45|44.25|46.39|44.19|0
1639146010000|2021-12-10 14:20:10|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1639146020000|2021-12-10 14:20:20|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1639146030000|2021-12-10 14:20:30|46.37|44.17|46.39|44.19|46.39|44.19|46.37|44.17|0
1639146040000|2021-12-10 14:20:40|46.42|44.22|46.48|44.28|46.48|44.28|46.39|44.19|0
1639146050000|2021-12-10 14:20:50|46.45|44.25|46.42|44.22|46.45|44.25|46.42|44.22|0
1639146060000|2021-12-10 14:21:00|46.43|44.23|46.48|44.28|46.48|44.28|46.43|44.23|0
1639146070000|2021-12-10 14:21:10|46.45|44.25|46.46|44.26|46.48|44.28|46.45|44.25|0
1639146080000|2021-12-10 14:21:20|46.45|44.25|46.48|44.28|46.48|44.28|46.45|44.25|0
1639146100000|2021-12-10 14:21:40|46.51|44.31|46.51|44.31|46.51|44.31|46.51|44.31|0
1639146110000|2021-12-10 14:21:50|46.48|44.28|46.48|44.28|46.5|44.3|46.48|44.28|0
1639146130000|2021-12-10 14:22:10|46.51|44.31|46.51|44.31|46.51|44.31|46.51|44.31|0
1639146140000|2021-12-10 14:22:20|46.54|44.34|46.51|44.31|46.54|44.34|46.51|44.31|0
1639146160000|2021-12-10 14:22:40|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1639146170000|2021-12-10 14:22:50|46.48|44.28|46.48|44.28|46.48|44.28|46.48|44.28|0
1639146180000|2021-12-10 14:23:00|46.45|44.25|46.39|44.19|46.45|44.25|46.39|44.19|0
1639146190000|2021-12-10 14:23:10|46.35|44.15|46.35|44.15|46.35|44.15|46.35|44.15|0
1639146200000|2021-12-10 14:23:20|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1639146210000|2021-12-10 14:23:30|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1639146230000|2021-12-10 14:23:50|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1639146240000|2021-12-10 14:24:00|46.35|44.15|46.35|44.15|46.35|44.15|46.35|44.15|0
1639146250000|2021-12-10 14:24:10|46.32|44.12|46.29|44.09|46.32|44.12|46.29|44.09|0
1639146260000|2021-12-10 14:24:20|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1639146270000|2021-12-10 14:24:30|46.23|44.03|46.29|44.09|46.29|44.09|46.23|44.03|0
1639146280000|2021-12-10 14:24:40|46.26|44.06|46.29|44.09|46.29|44.09|46.26|44.06|0
1639146290000|2021-12-10 14:24:50|46.26|44.06|46.29|44.09|46.29|44.09|46.26|44.06|0
1639146300000|2021-12-10 14:25:00|46.32|44.12|46.32|44.12|46.32|44.12|46.29|44.09|0
1639146310000|2021-12-10 14:25:10|46.35|44.15|46.38|44.18|46.38|44.18|46.35|44.15|0
1639146320000|2021-12-10 14:25:20|46.35|44.15|46.38|44.18|46.38|44.18|46.35|44.15|0
1639146330000|2021-12-10 14:25:30|46.35|44.15|46.35|44.15|46.35|44.15|46.35|44.15|0
1639146340000|2021-12-10 14:25:40|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1639146350000|2021-12-10 14:25:50|46.37|44.17|46.35|44.15|46.37|44.17|46.35|44.15|0
1639146360000|2021-12-10 14:26:00|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1639146370000|2021-12-10 14:26:10|46.41|44.21|46.41|44.21|46.41|44.21|46.41|44.21|0
1639146380000|2021-12-10 14:26:20|46.45|44.25|46.45|44.25|46.45|44.25|46.45|44.25|0
1639146390000|2021-12-10 14:26:30|46.48|44.28|46.51|44.31|46.51|44.31|46.45|44.25|0
1639146400000|2021-12-10 14:26:40|46.48|44.28|46.48|44.28|46.48|44.28|46.48|44.28|0
1639146410000|2021-12-10 14:26:50|46.57|44.37|46.63|44.43|46.63|44.43|46.57|44.37|0
1639146420000|2021-12-10 14:27:00|46.6|44.4|46.57|44.37|46.6|44.4|46.57|44.37|0
1639146430000|2021-12-10 14:27:10|46.6|44.4|46.6|44.4|46.6|44.4|46.6|44.4|0
1639146440000|2021-12-10 14:27:20|46.57|44.37|46.57|44.37|46.57|44.37|46.57|44.37|0
1639146450000|2021-12-10 14:27:30|46.59|44.39|46.6|44.4|46.63|44.43|46.59|44.39|0
1639146460000|2021-12-10 14:27:40|46.66|44.46|46.69|44.49|46.69|44.49|46.66|44.46|0
1639146470000|2021-12-10 14:27:50|46.66|44.46|46.72|44.52|46.72|44.52|46.66|44.46|0
1639146480000|2021-12-10 14:28:00|46.76|44.56|46.72|44.52|46.76|44.56|46.72|44.52|0
1639146490000|2021-12-10 14:28:10|46.76|44.56|46.76|44.56|46.76|44.56|46.72|44.52|0
1639146500000|2021-12-10 14:28:20|46.72|44.52|46.76|44.56|46.76|44.56|46.72|44.52|0
1639146520000|2021-12-10 14:28:40|46.79|44.59|46.79|44.59|46.79|44.59|46.79|44.59|0
1639146540000|2021-12-10 14:29:00|46.77|44.57|46.77|44.57|46.77|44.57|46.77|44.57|0
1639146550000|2021-12-10 14:29:10|46.76|44.56|46.79|44.59|46.79|44.59|46.76|44.56|0
1639146570000|2021-12-10 14:29:30|46.76|44.56|46.72|44.52|46.76|44.56|46.69|44.49|0
1639146580000|2021-12-10 14:29:40|46.75|44.55|46.82|44.62|46.82|44.62|46.75|44.55|0
1639146590000|2021-12-10 14:29:50|46.79|44.59|46.75|44.55|46.79|44.59|46.75|44.55|0
1639146600000|2021-12-10 14:30:00|46.66|44.46|46.51|44.31|46.66|44.46|46.51|44.31|0
1639146610000|2021-12-10 14:30:10|46.47|44.27|46.38|44.18|46.47|44.27|46.38|44.18|0
1639146620000|2021-12-10 14:30:20|46.23|44.03|46.38|44.18|46.38|44.18|46.2|44|0
1639146630000|2021-12-10 14:30:30|46.35|44.15|46.32|44.12|46.35|44.15|46.32|44.12|0
1639146640000|2021-12-10 14:30:40|46.35|44.15|45.89|43.69|46.41|44.21|45.89|43.69|0
1639146650000|2021-12-10 14:30:50|46.01|43.81|45.95|43.75|46.04|43.84|45.95|43.75|0
1639146660000|2021-12-10 14:31:00|45.85|43.65|46.1|43.9|46.1|43.9|45.85|43.65|0
1639146670000|2021-12-10 14:31:10|46.16|43.96|46.26|44.06|46.26|44.06|46.16|43.96|0
1639146680000|2021-12-10 14:31:20|46.29|44.09|46.35|44.15|46.35|44.15|46.29|44.09|0
1639146690000|2021-12-10 14:31:30|46.38|44.18|46.41|44.21|46.41|44.21|46.35|44.15|0
1639146700000|2021-12-10 14:31:40|46.47|44.27|46.57|44.37|46.57|44.37|46.44|44.24|0
1639146710000|2021-12-10 14:31:50|46.41|44.21|46.29|44.09|46.41|44.21|46.29|44.09|0
1639146720000|2021-12-10 14:32:00|46.19|43.99|46.19|43.99|46.19|43.99|46.13|43.93|0
1639146730000|2021-12-10 14:32:10|46.26|44.06|46.29|44.09|46.38|44.18|46.26|44.06|0
1639146740000|2021-12-10 14:32:20|46.32|44.12|46.19|43.99|46.32|44.12|46.19|43.99|0
1639146750000|2021-12-10 14:32:30|46.22|44.02|46.16|43.96|46.22|44.02|46.1|43.9|0
1639146760000|2021-12-10 14:32:40|46.22|44.02|46.1|43.9|46.22|44.02|46.1|43.9|0
1639146770000|2021-12-10 14:32:50|45.98|43.78|45.95|43.75|45.98|43.78|45.95|43.75|0
1639146780000|2021-12-10 14:33:00|46.01|43.81|45.98|43.78|46.04|43.84|45.98|43.78|0
1639146790000|2021-12-10 14:33:10|46.01|43.81|46.01|43.81|46.07|43.87|45.98|43.78|0
1639146800000|2021-12-10 14:33:20|45.98|43.78|46.01|43.81|46.01|43.81|45.98|43.78|0
1639146810000|2021-12-10 14:33:30|46.04|43.84|46.07|43.87|46.13|43.93|46.01|43.81|0
1639146820000|2021-12-10 14:33:40|45.98|43.78|45.95|43.75|45.98|43.78|45.95|43.75|0
1639146830000|2021-12-10 14:33:50|46.04|43.84|45.91|43.71|46.07|43.87|45.91|43.71|0
1639146840000|2021-12-10 14:34:00|45.88|43.68|46.04|43.84|46.04|43.84|45.88|43.68|0
1639146850000|2021-12-10 14:34:10|45.95|43.75|46.01|43.81|46.01|43.81|45.88|43.68|0
1639146860000|2021-12-10 14:34:20|45.95|43.75|45.82|43.62|45.95|43.75|45.82|43.62|0
1639146870000|2021-12-10 14:34:30|45.79|43.59|45.91|43.71|45.91|43.71|45.79|43.59|0
1639146880000|2021-12-10 14:34:40|45.85|43.65|45.85|43.65|45.85|43.65|45.79|43.59|0
1639146890000|2021-12-10 14:34:50|45.82|43.62|45.79|43.59|45.88|43.68|45.79|43.59|0
1639146900000|2021-12-10 14:35:00|45.73|43.53|45.73|43.53|45.73|43.53|45.64|43.44|0
1639146910000|2021-12-10 14:35:10|45.91|43.71|46.01|43.81|46.01|43.81|45.88|43.68|0
1639146920000|2021-12-10 14:35:20|46.04|43.84|46.07|43.87|46.1|43.9|46.04|43.84|0
1639146930000|2021-12-10 14:35:30|46.05|43.85|46.13|43.93|46.13|43.93|46.05|43.85|0
1639146940000|2021-12-10 14:35:40|46.16|43.96|46.13|43.93|46.16|43.96|46.1|43.9|0
1639146950000|2021-12-10 14:35:50|46.16|43.96|46.07|43.87|46.16|43.96|46.07|43.87|0
1639146960000|2021-12-10 14:36:00|46.1|43.9|45.98|43.78|46.1|43.9|45.91|43.71|0
1639146970000|2021-12-10 14:36:10|45.88|43.68|45.91|43.71|45.91|43.71|45.85|43.65|0
1639146980000|2021-12-10 14:36:20|45.97|43.77|45.96|43.76|45.97|43.77|45.88|43.68|0
1639146990000|2021-12-10 14:36:30|45.82|43.62|45.76|43.56|45.88|43.68|45.76|43.56|0
1639147000000|2021-12-10 14:36:40|45.85|43.65|45.76|43.56|45.85|43.65|45.76|43.56|0
1639147010000|2021-12-10 14:36:50|45.73|43.53|45.85|43.65|45.85|43.65|45.73|43.53|0
1639147020000|2021-12-10 14:37:00|46.01|43.81|45.94|43.74|46.01|43.81|45.94|43.74|0
1639147030000|2021-12-10 14:37:10|45.97|43.77|46.01|43.81|46.04|43.84|45.88|43.68|0
1639147040000|2021-12-10 14:37:20|46.07|43.87|45.76|43.56|46.07|43.87|45.76|43.56|0
1639147050000|2021-12-10 14:37:30|45.82|43.62|46.04|43.84|46.04|43.84|45.82|43.62|0
1639147060000|2021-12-10 14:37:40|46.07|43.87|46.01|43.81|46.07|43.87|45.97|43.77|0
1639147070000|2021-12-10 14:37:50|45.94|43.74|45.94|43.74|45.97|43.77|45.94|43.74|0
1639147080000|2021-12-10 14:38:00|45.91|43.71|45.79|43.59|45.94|43.74|45.79|43.59|0
1639147090000|2021-12-10 14:38:10|45.76|43.56|45.79|43.59|45.79|43.59|45.73|43.53|0
1639147100000|2021-12-10 14:38:20|45.76|43.56|45.7|43.5|45.79|43.59|45.7|43.5|0
1639147110000|2021-12-10 14:38:30|45.76|43.56|45.79|43.59|45.79|43.59|45.74|43.54|0
1639147120000|2021-12-10 14:38:40|45.73|43.53|45.73|43.53|45.79|43.59|45.73|43.53|0
1639147130000|2021-12-10 14:38:50|45.7|43.5|45.68|43.48|45.7|43.5|45.68|43.48|0
1639147140000|2021-12-10 14:39:00|45.6|43.4|45.51|43.31|45.6|43.4|45.51|43.31|0
1639147150000|2021-12-10 14:39:10|45.48|43.28|45.45|43.25|45.48|43.28|45.45|43.25|0
1639147160000|2021-12-10 14:39:20|45.42|43.22|45.36|43.16|45.45|43.25|45.36|43.16|0
1639147170000|2021-12-10 14:39:30|45.33|43.13|45.3|43.1|45.36|43.16|45.3|43.1|0
1639147180000|2021-12-10 14:39:40|45.33|43.13|45.27|43.07|45.33|43.13|45.24|43.04|0
1639147190000|2021-12-10 14:39:50|45.36|43.16|45.42|43.22|45.48|43.28|45.36|43.16|0
1639147200000|2021-12-10 14:40:00|45.45|43.25|45.24|43.04|45.45|43.25|45.24|43.04|0
1639147210000|2021-12-10 14:40:10|45.27|43.07|45.36|43.16|45.36|43.16|45.27|43.07|0
1639147220000|2021-12-10 14:40:20|45.33|43.13|45.42|43.22|45.42|43.22|45.33|43.13|0
1639147230000|2021-12-10 14:40:30|45.45|43.25|45.45|43.25|45.51|43.31|45.42|43.22|0
1639147240000|2021-12-10 14:40:40|45.51|43.31|45.42|43.22|45.51|43.31|45.42|43.22|0
1639147250000|2021-12-10 14:40:50|45.45|43.25|45.57|43.37|45.57|43.37|45.45|43.25|0
1639147260000|2021-12-10 14:41:00|45.51|43.31|45.57|43.37|45.6|43.4|45.51|43.31|0
1639147270000|2021-12-10 14:41:10|45.67|43.47|45.67|43.47|45.73|43.53|45.67|43.47|0
1639147280000|2021-12-10 14:41:20|45.76|43.56|45.85|43.65|45.88|43.68|45.76|43.56|0
1639147290000|2021-12-10 14:41:30|45.82|43.62|45.94|43.74|45.97|43.77|45.82|43.62|0
1639147300000|2021-12-10 14:41:40|45.91|43.71|45.94|43.74|45.97|43.77|45.91|43.71|0
1639147310000|2021-12-10 14:41:50|45.97|43.77|46.03|43.83|46.03|43.83|45.97|43.77|0
1639147320000|2021-12-10 14:42:00|46|43.8|45.85|43.65|46|43.8|45.85|43.65|0
1639147330000|2021-12-10 14:42:10|46.03|43.83|46.06|43.86|46.1|43.9|46.03|43.83|0
1639147340000|2021-12-10 14:42:20|45.99|43.79|45.97|43.77|46|43.8|45.97|43.77|0
1639147350000|2021-12-10 14:42:30|46.03|43.83|46.03|43.83|46.03|43.83|45.97|43.77|0
1639147360000|2021-12-10 14:42:40|45.97|43.77|46.06|43.86|46.06|43.86|45.97|43.77|0
1639147370000|2021-12-10 14:42:50|46.03|43.83|46.1|43.9|46.1|43.9|46.03|43.83|0
1639147380000|2021-12-10 14:43:00|46.13|43.93|46.19|43.99|46.25|44.05|46.13|43.93|0
1639147390000|2021-12-10 14:43:10|46.22|44.02|46.28|44.08|46.28|44.08|46.22|44.02|0
1639147400000|2021-12-10 14:43:20|46.25|44.05|46.28|44.08|46.31|44.11|46.25|44.05|0
1639147410000|2021-12-10 14:43:30|46.22|44.02|46.31|44.11|46.31|44.11|46.22|44.02|0
1639147420000|2021-12-10 14:43:40|46.25|44.05|46.31|44.11|46.31|44.11|46.25|44.05|0
1639147430000|2021-12-10 14:43:50|46.28|44.08|46.28|44.08|46.28|44.08|46.28|44.08|0
1639147440000|2021-12-10 14:44:00|46.31|44.11|46.22|44.02|46.31|44.11|46.22|44.02|0
1639147450000|2021-12-10 14:44:10|46.16|43.96|46.09|43.89|46.22|44.02|46.09|43.89|0
1639147460000|2021-12-10 14:44:20|46.06|43.86|46.06|43.86|46.13|43.93|46.06|43.86|0
1639147470000|2021-12-10 14:44:30|46.09|43.89|46.13|43.93|46.13|43.93|46.06|43.86|0
1639147480000|2021-12-10 14:44:40|46.09|43.89|46.31|44.11|46.31|44.11|46.09|43.89|0
1639147490000|2021-12-10 14:44:50|46.25|44.05|46.25|44.05|46.28|44.08|46.25|44.05|0
1639147500000|2021-12-10 14:45:00|46.16|43.96|45.97|43.77|46.16|43.96|45.97|43.77|0
1639147510000|2021-12-10 14:45:10|46|43.8|46.16|43.96|46.16|43.96|46|43.8|0
1639147520000|2021-12-10 14:45:20|46.22|44.02|46.37|44.17|46.37|44.17|46.22|44.02|0
1639147530000|2021-12-10 14:45:30|46.44|44.24|46.47|44.27|46.47|44.27|46.43|44.23|0
1639147540000|2021-12-10 14:45:40|46.59|44.39|46.62|44.42|46.75|44.55|46.59|44.39|0
1639147550000|2021-12-10 14:45:50|46.53|44.33|46.72|44.52|46.72|44.52|46.53|44.33|0
1639147560000|2021-12-10 14:46:00|46.59|44.39|46.68|44.48|46.68|44.48|46.59|44.39|0
1639147570000|2021-12-10 14:46:10|46.62|44.42|46.72|44.52|46.75|44.55|46.62|44.42|0
1639147580000|2021-12-10 14:46:20|46.75|44.55|46.62|44.42|46.75|44.55|46.62|44.42|0
1639147590000|2021-12-10 14:46:30|46.68|44.48|46.72|44.52|46.72|44.52|46.65|44.45|0
1639147600000|2021-12-10 14:46:40|46.75|44.55|46.78|44.58|46.84|44.64|46.75|44.55|0
1639147610000|2021-12-10 14:46:50|46.72|44.52|46.78|44.58|46.78|44.58|46.72|44.52|0
1639147620000|2021-12-10 14:47:00|46.81|44.61|46.87|44.67|46.9|44.7|46.81|44.61|0
1639147630000|2021-12-10 14:47:10|46.93|44.73|47|44.8|47|44.8|46.93|44.73|0
1639147640000|2021-12-10 14:47:20|47.03|44.83|47.01|44.81|47.03|44.83|47|44.8|0
1639147650000|2021-12-10 14:47:30|47|44.8|46.97|44.77|47|44.8|46.93|44.73|0
1639147660000|2021-12-10 14:47:40|47|44.8|46.93|44.73|47|44.8|46.93|44.73|0
1639147670000|2021-12-10 14:47:50|46.97|44.77|47.06|44.86|47.06|44.86|46.97|44.77|0
1639147680000|2021-12-10 14:48:00|47.03|44.83|47.01|44.81|47.03|44.83|47.01|44.81|0
1639147690000|2021-12-10 14:48:10|47.03|44.83|46.97|44.77|47.03|44.83|46.95|44.75|0
1639147700000|2021-12-10 14:48:20|46.93|44.73|46.71|44.51|46.93|44.73|46.71|44.51|0
1639147710000|2021-12-10 14:48:30|46.75|44.55|46.81|44.61|46.81|44.61|46.75|44.55|0
1639147720000|2021-12-10 14:48:40|46.78|44.58|46.78|44.58|46.81|44.61|46.78|44.58|0
1639147730000|2021-12-10 14:48:50|46.81|44.61|46.68|44.48|46.81|44.61|46.68|44.48|0
1639147740000|2021-12-10 14:49:00|46.71|44.51|46.81|44.61|46.81|44.61|46.71|44.51|0
1639147750000|2021-12-10 14:49:10|46.87|44.67|46.9|44.7|46.93|44.73|46.87|44.67|0
1639147760000|2021-12-10 14:49:20|46.96|44.76|47.09|44.89|47.09|44.89|46.96|44.76|0
1639147770000|2021-12-10 14:49:30|47.12|44.92|46.9|44.7|47.12|44.92|46.9|44.7|0
1639147780000|2021-12-10 14:49:40|46.87|44.67|46.96|44.76|46.96|44.76|46.84|44.64|0
1639147790000|2021-12-10 14:49:50|47.03|44.83|47.03|44.83|47.06|44.86|47.03|44.83|0
1639147800000|2021-12-10 14:50:00|47|44.8|47.12|44.92|47.12|44.92|46.96|44.76|0
1639147810000|2021-12-10 14:50:10|47.08|44.88|47.09|44.89|47.12|44.92|47.06|44.86|0
1639147820000|2021-12-10 14:50:20|47.12|44.92|47|44.8|47.15|44.95|47|44.8|0
1639147830000|2021-12-10 14:50:30|47.03|44.83|47.09|44.89|47.12|44.92|47.03|44.83|0
1639147840000|2021-12-10 14:50:40|47|44.8|46.98|44.78|47|44.8|46.93|44.73|0
1639147850000|2021-12-10 14:50:50|47.06|44.86|47|44.8|47.09|44.89|46.96|44.76|0
1639147860000|2021-12-10 14:51:00|46.87|44.67|46.65|44.45|46.87|44.67|46.65|44.45|0
1639147870000|2021-12-10 14:51:10|46.68|44.48|46.65|44.45|46.68|44.48|46.65|44.45|0
1639147880000|2021-12-10 14:51:20|46.56|44.36|46.62|44.42|46.62|44.42|46.56|44.36|0
1639147890000|2021-12-10 14:51:30|46.59|44.39|46.56|44.36|46.59|44.39|46.56|44.36|0
1639147900000|2021-12-10 14:51:40|46.53|44.33|46.49|44.29|46.53|44.33|46.49|44.29|0
1639147910000|2021-12-10 14:51:50|46.46|44.26|46.46|44.26|46.46|44.26|46.4|44.2|0
1639147920000|2021-12-10 14:52:00|46.4|44.2|46.4|44.2|46.4|44.2|46.39|44.19|0
1639147930000|2021-12-10 14:52:10|46.43|44.23|46.56|44.36|46.56|44.36|46.43|44.23|0
1639147940000|2021-12-10 14:52:20|46.53|44.33|46.77|44.57|46.77|44.57|46.53|44.33|0
1639147950000|2021-12-10 14:52:30|46.74|44.54|46.71|44.51|46.74|44.54|46.71|44.51|0
1639147960000|2021-12-10 14:52:40|46.74|44.54|46.68|44.48|46.74|44.54|46.65|44.45|0
1639147970000|2021-12-10 14:52:50|46.65|44.45|46.6|44.4|46.65|44.45|46.6|44.4|0
1639147980000|2021-12-10 14:53:00|46.52|44.32|46.46|44.26|46.54|44.34|46.46|44.26|0
1639147990000|2021-12-10 14:53:10|46.56|44.36|46.65|44.45|46.68|44.48|46.56|44.36|0
1639148000000|2021-12-10 14:53:20|46.67|44.47|46.49|44.29|46.73|44.53|46.49|44.29|0
1639148010000|2021-12-10 14:53:30|46.52|44.32|46.52|44.32|46.52|44.32|46.49|44.29|0
1639148020000|2021-12-10 14:53:40|46.43|44.23|46.49|44.29|46.49|44.29|46.43|44.23|0
1639148030000|2021-12-10 14:53:50|46.46|44.26|46.52|44.32|46.56|44.36|46.46|44.26|0
1639148040000|2021-12-10 14:54:00|46.49|44.29|46.43|44.23|46.52|44.32|46.43|44.23|0
1639148050000|2021-12-10 14:54:10|46.4|44.2|46.4|44.2|46.49|44.29|46.4|44.2|0
1639148060000|2021-12-10 14:54:20|46.43|44.23|46.49|44.29|46.49|44.29|46.43|44.23|0
1639148070000|2021-12-10 14:54:30|46.52|44.32|46.65|44.45|46.65|44.45|46.52|44.32|0
1639148080000|2021-12-10 14:54:40|46.62|44.42|46.65|44.45|46.68|44.48|46.62|44.42|0
1639148090000|2021-12-10 14:54:50|46.68|44.48|46.74|44.54|46.74|44.54|46.68|44.48|0
1639148100000|2021-12-10 14:55:00|46.77|44.57|46.74|44.54|46.77|44.57|46.65|44.45|0
1639148110000|2021-12-10 14:55:10|46.77|44.57|46.9|44.7|46.9|44.7|46.77|44.57|0
1639148120000|2021-12-10 14:55:20|46.87|44.67|46.96|44.76|46.96|44.76|46.87|44.67|0
1639148130000|2021-12-10 14:55:30|46.9|44.7|47.06|44.86|47.06|44.86|46.9|44.7|0
1639148140000|2021-12-10 14:55:40|47.09|44.89|47.12|44.92|47.15|44.95|47.09|44.89|0
1639148150000|2021-12-10 14:55:50|47.07|44.87|47.06|44.86|47.09|44.89|46.99|44.79|0
1639148160000|2021-12-10 14:56:00|47.15|44.95|47.24|45.04|47.24|45.04|47.15|44.95|0
1639148170000|2021-12-10 14:56:10|47.31|45.11|47.34|45.14|47.34|45.14|47.31|45.11|0
1639148180000|2021-12-10 14:56:20|47.37|45.17|47.53|45.33|47.53|45.33|47.37|45.17|0
1639148190000|2021-12-10 14:56:30|47.37|45.17|47.43|45.23|47.47|45.27|47.37|45.17|0
1639148200000|2021-12-10 14:56:40|47.5|45.3|47.56|45.36|47.56|45.36|47.5|45.3|0
1639148210000|2021-12-10 14:56:50|47.5|45.3|47.28|45.08|47.5|45.3|47.28|45.08|0
1639148220000|2021-12-10 14:57:00|47.39|45.19|47.06|44.86|47.39|45.19|47.06|44.86|0
1639148230000|2021-12-10 14:57:10|47.65|45.45|47.75|45.55|47.81|45.61|47.65|45.45|0
1639148240000|2021-12-10 14:57:20|47.84|45.64|47.81|45.61|47.84|45.64|47.81|45.61|0
1639148250000|2021-12-10 14:57:30|47.88|45.68|47.81|45.61|47.88|45.68|47.81|45.61|0
1639148260000|2021-12-10 14:57:40|47.97|45.77|48.03|45.83|48.03|45.83|47.91|45.71|0
1639148270000|2021-12-10 14:57:50|48|45.8|48.07|45.87|48.07|45.87|48|45.8|0
1639148280000|2021-12-10 14:58:00|48.03|45.83|47.91|45.71|48.03|45.83|47.91|45.71|0
1639148290000|2021-12-10 14:58:10|47.88|45.68|47.97|45.77|47.97|45.77|47.84|45.64|0
1639148300000|2021-12-10 14:58:20|47.94|45.74|47.97|45.77|48|45.8|47.94|45.74|0
1639148310000|2021-12-10 14:58:30|48|45.8|48.03|45.83|48.03|45.83|48|45.8|0
1639148320000|2021-12-10 14:58:40|48|45.8|48|45.8|48.03|45.83|48|45.8|0
1639148330000|2021-12-10 14:58:50|47.97|45.77|48|45.8|48|45.8|47.97|45.77|0
1639148340000|2021-12-10 14:59:00|47.96|45.76|47.94|45.74|47.96|45.76|47.87|45.67|0
1639148350000|2021-12-10 14:59:10|47.84|45.64|47.78|45.58|47.84|45.64|47.78|45.58|0
1639148360000|2021-12-10 14:59:20|47.75|45.55|47.75|45.55|47.75|45.55|47.72|45.52|0
1639148370000|2021-12-10 14:59:30|47.78|45.58|47.81|45.61|47.81|45.61|47.75|45.55|0
1639148380000|2021-12-10 14:59:40|47.91|45.71|47.92|45.72|47.92|45.72|47.87|45.67|0
1639148390000|2021-12-10 14:59:50|47.94|45.74|47.81|45.61|47.94|45.74|47.81|45.61|0
1639148400000|2021-12-10 15:00:00|47.86|45.66|47.73|45.53|47.92|45.72|47.73|45.53|0
1639148410000|2021-12-10 15:00:10|47.68|45.48|47.73|45.53|47.78|45.58|47.68|45.48|0
1639148420000|2021-12-10 15:00:20|47.68|45.48|47.34|45.14|47.68|45.48|47.34|45.14|0
1639148430000|2021-12-10 15:00:30|47.4|45.2|47.43|45.23|47.43|45.23|47.37|45.17|0
1639148440000|2021-12-10 15:00:40|47.37|45.17|47.37|45.17|47.37|45.17|47.34|45.14|0
1639148450000|2021-12-10 15:00:50|47.4|45.2|47.15|44.95|47.4|45.2|47.15|44.95|0
1639148460000|2021-12-10 15:01:00|47.08|44.88|46.96|44.76|47.11|44.91|46.96|44.76|0
1639148470000|2021-12-10 15:01:10|47.15|44.95|47.3|45.1|47.3|45.1|47.15|44.95|0
1639148480000|2021-12-10 15:01:20|47.33|45.13|47.56|45.36|47.56|45.36|47.33|45.13|0
1639148490000|2021-12-10 15:01:30|47.43|45.23|47.37|45.17|47.43|45.23|47.37|45.17|0
1639148500000|2021-12-10 15:01:40|47.49|45.29|47.43|45.23|47.52|45.32|47.43|45.23|0
1639148510000|2021-12-10 15:01:50|47.37|45.17|47.46|45.26|47.49|45.29|47.37|45.17|0
1639148520000|2021-12-10 15:02:00|47.56|45.36|47.65|45.45|47.65|45.45|47.49|45.29|0
1639148530000|2021-12-10 15:02:10|47.62|45.42|47.65|45.45|47.65|45.45|47.49|45.29|0
1639148540000|2021-12-10 15:02:20|47.56|45.36|47.49|45.29|47.56|45.36|47.49|45.29|0
1639148550000|2021-12-10 15:02:30|47.62|45.42|47.59|45.39|47.68|45.48|47.59|45.39|0
1639148560000|2021-12-10 15:02:40|47.71|45.51|47.68|45.48|47.71|45.51|47.68|45.48|0
1639148570000|2021-12-10 15:02:50|47.59|45.39|47.62|45.42|47.68|45.48|47.59|45.39|0
1639148580000|2021-12-10 15:03:00|47.71|45.51|47.68|45.48|47.71|45.51|47.62|45.42|0
1639148590000|2021-12-10 15:03:10|47.56|45.36|47.65|45.45|47.68|45.48|47.54|45.34|0
1639148600000|2021-12-10 15:03:20|47.75|45.55|47.55|45.35|47.75|45.55|47.52|45.32|0
1639148610000|2021-12-10 15:03:30|47.49|45.29|47.4|45.2|47.49|45.29|47.4|45.2|0
1639148620000|2021-12-10 15:03:40|47.33|45.13|47.57|45.37|47.57|45.37|47.33|45.13|0
1639148630000|2021-12-10 15:03:50|47.52|45.32|47.62|45.42|47.62|45.42|47.52|45.32|0
1639148640000|2021-12-10 15:04:00|47.71|45.51|47.52|45.32|47.71|45.51|47.52|45.32|0
1639148650000|2021-12-10 15:04:10|47.62|45.42|47.59|45.39|47.62|45.42|47.46|45.26|0
1639148660000|2021-12-10 15:04:20|47.65|45.45|47.74|45.54|47.74|45.54|47.65|45.45|0
1639148670000|2021-12-10 15:04:30|47.81|45.61|47.78|45.58|47.84|45.64|47.78|45.58|0
1639148680000|2021-12-10 15:04:40|47.74|45.54|47.81|45.61|47.81|45.61|47.71|45.51|0
1639148690000|2021-12-10 15:04:50|47.84|45.64|47.81|45.61|47.84|45.64|47.81|45.61|0
1639148700000|2021-12-10 15:05:00|47.84|45.64|47.9|45.7|47.94|45.74|47.84|45.64|0
1639148710000|2021-12-10 15:05:10|47.94|45.74|47.68|45.48|47.94|45.74|47.68|45.48|0
1639148720000|2021-12-10 15:05:20|47.59|45.39|47.36|45.16|47.59|45.39|47.36|45.16|0
1639148730000|2021-12-10 15:05:30|47.43|45.23|47.55|45.35|47.55|45.35|47.4|45.2|0
1639148740000|2021-12-10 15:05:40|47.62|45.42|47.65|45.45|47.68|45.48|47.62|45.42|0
1639148750000|2021-12-10 15:05:50|47.71|45.51|47.71|45.51|47.71|45.51|47.65|45.45|0
1639148760000|2021-12-10 15:06:00|47.65|45.45|47.65|45.45|47.71|45.51|47.65|45.45|0
1639148770000|2021-12-10 15:06:10|47.81|45.61|47.68|45.48|47.81|45.61|47.68|45.48|0
1639148780000|2021-12-10 15:06:20|47.71|45.51|47.78|45.58|47.81|45.61|47.68|45.48|0
1639148790000|2021-12-10 15:06:30|47.81|45.61|47.71|45.51|47.81|45.61|47.68|45.48|0
1639148800000|2021-12-10 15:06:40|47.68|45.48|47.65|45.45|47.68|45.48|47.62|45.42|0
1639148810000|2021-12-10 15:06:50|47.62|45.42|47.68|45.48|47.68|45.48|47.58|45.38|0
1639148820000|2021-12-10 15:07:00|47.78|45.58|47.68|45.48|47.78|45.58|47.66|45.46|0
1639148830000|2021-12-10 15:07:10|47.71|45.51|47.81|45.61|47.84|45.64|47.71|45.51|0
1639148840000|2021-12-10 15:07:20|47.84|45.64|47.77|45.57|47.84|45.64|47.77|45.57|0
1639148850000|2021-12-10 15:07:30|47.84|45.64|47.87|45.67|47.87|45.67|47.84|45.64|0
1639148860000|2021-12-10 15:07:40|47.84|45.64|47.9|45.7|47.9|45.7|47.84|45.64|0
1639148870000|2021-12-10 15:07:50|47.87|45.67|47.74|45.54|47.87|45.67|47.74|45.54|0
1639148880000|2021-12-10 15:08:00|47.77|45.57|47.58|45.38|47.77|45.57|47.58|45.38|0
1639148890000|2021-12-10 15:08:10|47.55|45.35|47.52|45.32|47.65|45.45|47.52|45.32|0
1639148900000|2021-12-10 15:08:20|47.43|45.23|47.49|45.29|47.49|45.29|47.39|45.19|0
1639148910000|2021-12-10 15:08:30|47.46|45.26|47.39|45.19|47.46|45.26|47.39|45.19|0
1639148920000|2021-12-10 15:08:40|47.43|45.23|47.33|45.13|47.43|45.23|47.33|45.13|0
1639148930000|2021-12-10 15:08:50|47.3|45.1|47.24|45.04|47.3|45.1|47.24|45.04|0
1639148940000|2021-12-10 15:09:00|47.17|44.97|47.17|44.97|47.17|44.97|47.14|44.94|0
1639148950000|2021-12-10 15:09:10|47.24|45.04|47.2|45|47.24|45.04|47.2|45|0
1639148960000|2021-12-10 15:09:20|47.24|45.04|47.17|44.97|47.24|45.04|47.14|44.94|0
1639148970000|2021-12-10 15:09:30|47.11|44.91|47.27|45.07|47.27|45.07|47.11|44.91|0
1639148980000|2021-12-10 15:09:40|47.24|45.04|47.3|45.1|47.3|45.1|47.24|45.04|0
1639148990000|2021-12-10 15:09:50|47.33|45.13|47.3|45.1|47.33|45.13|47.27|45.07|0
1639149000000|2021-12-10 15:10:00|47.14|44.94|47.33|45.13|47.36|45.16|47.14|44.94|0
1639149010000|2021-12-10 15:10:10|47.46|45.26|47.33|45.13|47.46|45.26|47.3|45.1|0
1639149020000|2021-12-10 15:10:20|47.3|45.1|47.58|45.38|47.58|45.38|47.3|45.1|0
1639149030000|2021-12-10 15:10:30|47.55|45.35|47.49|45.29|47.55|45.35|47.49|45.29|0
1639149040000|2021-12-10 15:10:40|47.55|45.35|47.61|45.41|47.61|45.41|47.55|45.35|0
1639149050000|2021-12-10 15:10:50|47.55|45.35|47.55|45.35|47.58|45.38|47.55|45.35|0
1639149060000|2021-12-10 15:11:00|47.58|45.38|47.55|45.35|47.58|45.38|47.49|45.29|0
1639149070000|2021-12-10 15:11:10|47.46|45.26|47.68|45.48|47.68|45.48|47.46|45.26|0
1639149080000|2021-12-10 15:11:20|47.77|45.57|47.74|45.54|47.77|45.57|47.74|45.54|0
1639149090000|2021-12-10 15:11:30|47.68|45.48|47.74|45.54|47.74|45.54|47.65|45.45|0
1639149100000|2021-12-10 15:11:40|47.77|45.57|47.8|45.6|47.8|45.6|47.74|45.54|0
1639149110000|2021-12-10 15:11:50|47.82|45.62|47.87|45.67|47.93|45.73|47.77|45.57|0
1639149120000|2021-12-10 15:12:00|47.84|45.64|47.84|45.64|47.9|45.7|47.8|45.6|0
1639149130000|2021-12-10 15:12:10|47.85|45.65|47.8|45.6|47.85|45.65|47.74|45.54|0
1639149140000|2021-12-10 15:12:20|47.74|45.54|47.77|45.57|47.84|45.64|47.74|45.54|0
1639149150000|2021-12-10 15:12:30|47.74|45.54|47.71|45.51|47.74|45.54|47.68|45.48|0
1639149160000|2021-12-10 15:12:40|47.68|45.48|47.71|45.51|47.8|45.6|47.68|45.48|0
1639149170000|2021-12-10 15:12:50|47.68|45.48|47.74|45.54|47.74|45.54|47.68|45.48|0
1639149180000|2021-12-10 15:13:00|47.68|45.48|47.65|45.45|47.71|45.51|47.65|45.45|0
1639149190000|2021-12-10 15:13:10|47.68|45.48|47.63|45.43|47.68|45.48|47.61|45.41|0
1639149200000|2021-12-10 15:13:20|47.58|45.38|47.58|45.38|47.61|45.41|47.55|45.35|0
1639149210000|2021-12-10 15:13:30|47.55|45.35|47.52|45.32|47.55|45.35|47.52|45.32|0
1639149220000|2021-12-10 15:13:40|47.58|45.38|47.55|45.35|47.58|45.38|47.55|45.35|0
1639149230000|2021-12-10 15:13:50|47.58|45.38|47.55|45.35|47.58|45.38|47.52|45.32|0
1639149240000|2021-12-10 15:14:00|47.52|45.32|47.52|45.32|47.55|45.35|47.52|45.32|0
1639149250000|2021-12-10 15:14:10|47.55|45.35|47.52|45.32|47.55|45.35|47.52|45.32|0
1639149260000|2021-12-10 15:14:20|47.55|45.35|47.52|45.32|47.55|45.35|47.52|45.32|0
1639149270000|2021-12-10 15:14:30|47.55|45.35|47.58|45.38|47.58|45.38|47.55|45.35|0
1639149280000|2021-12-10 15:14:40|47.55|45.35|47.74|45.54|47.74|45.54|47.55|45.35|0
1639149290000|2021-12-10 15:14:50|47.64|45.44|47.52|45.32|47.64|45.44|47.52|45.32|0
1639149300000|2021-12-10 15:15:00|47.55|45.35|47.58|45.38|47.61|45.41|47.55|45.35|0
1639149310000|2021-12-10 15:15:10|47.64|45.44|47.68|45.48|47.68|45.48|47.64|45.44|0
1639149320000|2021-12-10 15:15:20|47.71|45.51|47.68|45.48|47.71|45.51|47.68|45.48|0
1639149330000|2021-12-10 15:15:30|47.61|45.41|47.61|45.41|47.61|45.41|47.52|45.32|0
1639149340000|2021-12-10 15:15:40|47.55|45.35|47.52|45.32|47.55|45.35|47.52|45.32|0
1639149350000|2021-12-10 15:15:50|47.55|45.35|47.58|45.38|47.58|45.38|47.55|45.35|0
1639149360000|2021-12-10 15:16:00|47.52|45.32|47.52|45.32|47.52|45.32|47.49|45.29|0
1639149370000|2021-12-10 15:16:10|47.49|45.29|47.49|45.29|47.55|45.35|47.49|45.29|0
1639149380000|2021-12-10 15:16:20|47.45|45.25|47.39|45.19|47.45|45.25|47.39|45.19|0
1639149390000|2021-12-10 15:16:30|47.42|45.22|47.39|45.19|47.42|45.22|47.39|45.19|0
1639149400000|2021-12-10 15:16:40|47.36|45.16|47.26|45.06|47.36|45.16|47.26|45.06|0
1639149410000|2021-12-10 15:16:50|47.23|45.03|47.23|45.03|47.23|45.03|47.2|45|0
1639149420000|2021-12-10 15:17:00|47.2|45|47.04|44.84|47.2|45|47.04|44.84|0
1639149430000|2021-12-10 15:17:10|46.98|44.78|46.92|44.72|46.98|44.78|46.89|44.69|0
1639149440000|2021-12-10 15:17:20|46.89|44.69|46.86|44.66|46.89|44.69|46.79|44.59|0
1639149450000|2021-12-10 15:17:30|46.89|44.69|46.82|44.62|46.89|44.69|46.79|44.59|0
1639149460000|2021-12-10 15:17:40|46.78|44.58|46.76|44.56|46.82|44.62|46.76|44.56|0
1639149470000|2021-12-10 15:17:50|46.79|44.59|46.79|44.59|46.79|44.59|46.79|44.59|0
1639149480000|2021-12-10 15:18:00|46.73|44.53|46.76|44.56|46.79|44.59|46.73|44.53|0
1639149490000|2021-12-10 15:18:10|46.73|44.53|46.67|44.47|46.73|44.53|46.67|44.47|0
1639149500000|2021-12-10 15:18:20|46.7|44.5|46.54|44.34|46.7|44.5|46.54|44.34|0
1639149510000|2021-12-10 15:18:30|46.53|44.33|46.53|44.33|46.53|44.33|46.51|44.31|0
1639149520000|2021-12-10 15:18:40|46.51|44.31|46.48|44.28|46.54|44.34|46.48|44.28|0
1639149530000|2021-12-10 15:18:50|46.5|44.3|46.51|44.31|46.51|44.31|46.48|44.28|0
1639149540000|2021-12-10 15:19:00|46.45|44.25|46.48|44.28|46.48|44.28|46.45|44.25|0
1639149550000|2021-12-10 15:19:10|46.42|44.22|46.39|44.19|46.45|44.25|46.39|44.19|0
1639149560000|2021-12-10 15:19:20|46.42|44.22|46.42|44.22|46.45|44.25|46.42|44.22|0
1639149570000|2021-12-10 15:19:30|46.44|44.24|46.39|44.19|46.44|44.24|46.39|44.19|0
1639149580000|2021-12-10 15:19:40|46.42|44.22|46.48|44.28|46.48|44.28|46.42|44.22|0
1639149590000|2021-12-10 15:19:50|46.42|44.22|45.55|43.35|46.42|44.22|45.46|43.26|0
1639149600000|2021-12-10 15:20:00|45.52|43.32|45.58|43.38|45.61|43.41|45.49|43.29|0
1639149610000|2021-12-10 15:20:10|45.64|43.44|45.67|43.47|45.67|43.47|45.64|43.44|0
1639149620000|2021-12-10 15:20:20|45.7|43.5|45.7|43.5|45.77|43.57|45.7|43.5|0
1639149630000|2021-12-10 15:20:30|45.58|43.38|45.64|43.44|45.64|43.44|45.58|43.38|0
1639149640000|2021-12-10 15:20:40|45.61|43.41|45.64|43.44|45.67|43.47|45.61|43.41|0
1639149650000|2021-12-10 15:20:50|45.67|43.47|45.67|43.47|45.7|43.5|45.67|43.47|0
1639149660000|2021-12-10 15:21:00|45.58|43.38|45.49|43.29|45.58|43.38|45.49|43.29|0
1639149670000|2021-12-10 15:21:10|45.58|43.38|45.64|43.44|45.67|43.47|45.58|43.38|0
1639149680000|2021-12-10 15:21:20|45.67|43.47|45.58|43.38|45.67|43.47|45.58|43.38|0
1639149690000|2021-12-10 15:21:30|45.55|43.35|45.52|43.32|45.58|43.38|45.52|43.32|0
1639149700000|2021-12-10 15:21:40|45.61|43.41|45.55|43.35|45.61|43.41|45.55|43.35|0
1639149710000|2021-12-10 15:21:50|45.58|43.38|45.46|43.26|45.58|43.38|45.46|43.26|0
1639149720000|2021-12-10 15:22:00|45.4|43.2|45.49|43.29|45.49|43.29|45.4|43.2|0
1639149730000|2021-12-10 15:22:10|45.47|43.27|45.46|43.26|45.52|43.32|45.46|43.26|0
1639149740000|2021-12-10 15:22:20|45.43|43.23|45.43|43.23|45.46|43.26|45.43|43.23|0
1639149750000|2021-12-10 15:22:30|45.46|43.26|45.43|43.23|45.46|43.26|45.43|43.23|0
1639149760000|2021-12-10 15:22:40|45.41|43.21|45.49|43.29|45.52|43.32|45.41|43.21|0
1639149770000|2021-12-10 15:22:50|45.52|43.32|45.49|43.29|45.52|43.32|45.49|43.29|0
1639149780000|2021-12-10 15:23:00|45.43|43.23|45.55|43.35|45.55|43.35|45.43|43.23|0
1639149790000|2021-12-10 15:23:10|45.52|43.32|45.49|43.29|45.55|43.35|45.49|43.29|0
1639149800000|2021-12-10 15:23:20|45.55|43.35|45.55|43.35|45.58|43.38|45.55|43.35|0
1639149810000|2021-12-10 15:23:30|45.58|43.38|45.58|43.38|45.61|43.41|45.55|43.35|0
1639149820000|2021-12-10 15:23:40|45.64|43.44|45.76|43.56|45.76|43.56|45.64|43.44|0
1639149830000|2021-12-10 15:23:50|45.8|43.6|45.79|43.59|45.8|43.6|45.79|43.59|0
1639149840000|2021-12-10 15:24:00|45.86|43.66|45.89|43.69|45.89|43.69|45.83|43.63|0
1639149850000|2021-12-10 15:24:10|45.83|43.63|45.86|43.66|45.89|43.69|45.83|43.63|0
1639149860000|2021-12-10 15:24:20|45.84|43.64|45.83|43.63|45.89|43.69|45.83|43.63|0
1639149870000|2021-12-10 15:24:30|45.79|43.59|45.73|43.53|45.79|43.59|45.73|43.53|0
1639149880000|2021-12-10 15:24:40|45.67|43.47|45.73|43.53|45.76|43.56|45.67|43.47|0
1639149890000|2021-12-10 15:24:50|45.7|43.5|45.76|43.56|45.76|43.56|45.67|43.47|0
1639149900000|2021-12-10 15:25:00|45.83|43.63|45.89|43.69|45.89|43.69|45.79|43.59|0
1639149910000|2021-12-10 15:25:10|45.92|43.72|46.01|43.81|46.01|43.81|45.92|43.72|0
1639149920000|2021-12-10 15:25:20|46.04|43.84|45.89|43.69|46.04|43.84|45.89|43.69|0
1639149930000|2021-12-10 15:25:30|45.86|43.66|45.86|43.66|45.92|43.72|45.86|43.66|0
1639149940000|2021-12-10 15:25:40|45.79|43.59|45.76|43.56|45.82|43.62|45.76|43.56|0
1639149950000|2021-12-10 15:25:50|45.79|43.59|45.86|43.66|45.86|43.66|45.79|43.59|0
1639149960000|2021-12-10 15:26:00|45.82|43.62|45.92|43.72|45.92|43.72|45.82|43.62|0
1639149970000|2021-12-10 15:26:10|45.89|43.69|45.87|43.67|45.89|43.69|45.86|43.66|0
1639149980000|2021-12-10 15:26:20|45.82|43.62|45.82|43.62|45.82|43.62|45.79|43.59|0
1639149990000|2021-12-10 15:26:30|45.89|43.69|45.89|43.69|45.92|43.72|45.89|43.69|0
1639150000000|2021-12-10 15:26:40|45.82|43.62|45.96|43.76|45.96|43.76|45.82|43.62|0
1639150010000|2021-12-10 15:26:50|45.95|43.75|45.82|43.62|45.95|43.75|45.82|43.62|0
1639150020000|2021-12-10 15:27:00|45.78|43.58|45.64|43.44|45.78|43.58|45.64|43.44|0
1639150030000|2021-12-10 15:27:10|45.7|43.5|45.72|43.52|45.76|43.56|45.7|43.5|0
1639150040000|2021-12-10 15:27:20|45.76|43.56|45.69|43.49|45.76|43.56|45.66|43.46|0
1639150050000|2021-12-10 15:27:30|45.7|43.5|45.67|43.47|45.7|43.5|45.67|43.47|0
1639150060000|2021-12-10 15:27:40|45.7|43.5|45.61|43.41|45.7|43.5|45.61|43.41|0
1639150070000|2021-12-10 15:27:50|45.67|43.47|45.64|43.44|45.67|43.47|45.64|43.44|0
1639150080000|2021-12-10 15:28:00|45.67|43.47|45.67|43.47|45.7|43.5|45.67|43.47|0
1639150090000|2021-12-10 15:28:10|45.64|43.44|45.73|43.53|45.73|43.53|45.64|43.44|0
1639150100000|2021-12-10 15:28:20|45.67|43.47|45.82|43.62|45.82|43.62|45.67|43.47|0
1639150110000|2021-12-10 15:28:30|45.79|43.59|45.79|43.59|45.82|43.62|45.79|43.59|0
1639150120000|2021-12-10 15:28:40|45.76|43.56|45.82|43.62|45.82|43.62|45.76|43.56|0
1639150130000|2021-12-10 15:28:50|45.85|43.65|45.82|43.62|45.85|43.65|45.82|43.62|0
1639150140000|2021-12-10 15:29:00|45.79|43.59|45.78|43.58|45.85|43.65|45.78|43.58|0
1639150150000|2021-12-10 15:29:10|45.79|43.59|45.75|43.55|45.79|43.59|45.7|43.5|0
1639150160000|2021-12-10 15:29:20|45.73|43.53|45.79|43.59|45.79|43.59|45.73|43.53|0
1639150170000|2021-12-10 15:29:30|45.73|43.53|45.64|43.44|45.73|43.53|45.64|43.44|0
1639150180000|2021-12-10 15:29:40|45.58|43.38|45.64|43.44|45.64|43.44|45.53|43.33|0
1639150190000|2021-12-10 15:29:50|45.58|43.38|45.52|43.32|45.61|43.41|45.52|43.32|0
1639150200000|2021-12-10 15:30:00|45.45|43.25|45.58|43.38|45.61|43.41|45.45|43.25|0
1639150210000|2021-12-10 15:30:10|45.55|43.35|45.64|43.44|45.64|43.44|45.55|43.35|0
1639150220000|2021-12-10 15:30:20|45.61|43.41|45.48|43.28|45.64|43.44|45.48|43.28|0
1639150230000|2021-12-10 15:30:30|45.45|43.25|45.39|43.19|45.45|43.25|45.39|43.19|0
1639150240000|2021-12-10 15:30:40|45.36|43.16|45.45|43.25|45.45|43.25|45.36|43.16|0
1639150250000|2021-12-10 15:30:50|45.42|43.22|45.67|43.47|45.67|43.47|45.42|43.22|0
1639150260000|2021-12-10 15:31:00|45.7|43.5|45.85|43.65|45.85|43.65|45.7|43.5|0
1639150270000|2021-12-10 15:31:10|45.95|43.75|46.01|43.81|46.04|43.84|45.95|43.75|0
1639150280000|2021-12-10 15:31:20|46.07|43.87|46.01|43.81|46.07|43.87|46.01|43.81|0
1639150290000|2021-12-10 15:31:30|45.88|43.68|46.01|43.81|46.01|43.81|45.88|43.68|0
1639150300000|2021-12-10 15:31:40|45.98|43.78|45.91|43.71|46.01|43.81|45.91|43.71|0
1639150310000|2021-12-10 15:31:50|45.95|43.75|46.01|43.81|46.01|43.81|45.95|43.75|0
1639150320000|2021-12-10 15:32:00|45.95|43.75|46.01|43.81|46.07|43.87|45.95|43.75|0
1639150330000|2021-12-10 15:32:10|45.95|43.75|46.04|43.84|46.04|43.84|45.95|43.75|0
1639150340000|2021-12-10 15:32:20|46.01|43.81|45.95|43.75|46.04|43.84|45.95|43.75|0
1639150350000|2021-12-10 15:32:30|46.01|43.81|46.04|43.84|46.07|43.87|46.01|43.81|0
1639150360000|2021-12-10 15:32:40|46.01|43.81|46.07|43.87|46.1|43.9|46.01|43.81|0
1639150370000|2021-12-10 15:32:50|46.1|43.9|46.19|43.99|46.19|43.99|46.07|43.87|0
1639150380000|2021-12-10 15:33:00|46.22|44.02|46.38|44.18|46.38|44.18|46.19|43.99|0
1639150390000|2021-12-10 15:33:10|46.41|44.21|46.97|44.77|46.97|44.77|46.41|44.21|0
1639150400000|2021-12-10 15:33:20|47.07|44.87|47.04|44.84|47.1|44.9|47.04|44.84|0
1639150410000|2021-12-10 15:33:30|46.91|44.71|46.94|44.74|46.94|44.74|46.91|44.71|0
1639150420000|2021-12-10 15:33:40|46.91|44.71|46.91|44.71|46.91|44.71|46.91|44.71|0
1639150430000|2021-12-10 15:33:50|46.97|44.77|46.94|44.74|46.97|44.77|46.94|44.74|0
1639150440000|2021-12-10 15:34:00|47.04|44.84|47.26|45.06|47.26|45.06|47.04|44.84|0
1639150450000|2021-12-10 15:34:10|47.29|45.09|47.32|45.12|47.32|45.12|47.29|45.09|0
1639150460000|2021-12-10 15:34:20|47.26|45.06|47.38|45.18|47.38|45.18|47.26|45.06|0
1639150470000|2021-12-10 15:34:30|47.42|45.22|47.45|45.25|47.45|45.25|47.42|45.22|0
1639150480000|2021-12-10 15:34:40|47.48|45.28|47.38|45.18|47.51|45.31|47.38|45.18|0
1639150490000|2021-12-10 15:34:50|47.32|45.12|47.32|45.12|47.32|45.12|47.29|45.09|0
1639150500000|2021-12-10 15:35:00|47.35|45.15|47.38|45.18|47.38|45.18|47.35|45.15|0
1639150510000|2021-12-10 15:35:10|47.32|45.12|47.41|45.21|47.41|45.21|47.32|45.12|0
1639150520000|2021-12-10 15:35:20|47.48|45.28|47.54|45.34|47.54|45.34|47.48|45.28|0
1639150530000|2021-12-10 15:35:30|47.57|45.37|47.8|45.6|47.8|45.6|47.57|45.37|0
1639150540000|2021-12-10 15:35:40|47.89|45.69|47.92|45.72|47.92|45.72|47.86|45.66|0
1639150550000|2021-12-10 15:35:50|47.96|45.76|47.97|45.77|47.97|45.77|47.96|45.76|0
1639150560000|2021-12-10 15:36:00|47.92|45.72|48.12|45.92|48.12|45.92|47.92|45.72|0
1639150570000|2021-12-10 15:36:10|47.99|45.79|47.76|45.56|47.99|45.79|47.76|45.56|0
1639150580000|2021-12-10 15:36:20|47.73|45.53|47.73|45.53|47.73|45.53|47.7|45.5|0
1639150590000|2021-12-10 15:36:30|47.8|45.6|47.73|45.53|47.8|45.6|47.7|45.5|0
1639150600000|2021-12-10 15:36:40|47.67|45.47|47.7|45.5|47.7|45.5|47.67|45.47|0
1639150610000|2021-12-10 15:36:50|47.67|45.47|47.57|45.37|47.67|45.47|47.54|45.34|0
1639150620000|2021-12-10 15:37:00|47.6|45.4|47.73|45.53|47.73|45.53|47.6|45.4|0
1639150630000|2021-12-10 15:37:10|47.76|45.56|47.73|45.53|47.76|45.56|47.67|45.47|0
1639150640000|2021-12-10 15:37:20|47.7|45.5|47.64|45.44|47.7|45.5|47.64|45.44|0
1639150650000|2021-12-10 15:37:30|47.6|45.4|47.57|45.37|47.67|45.47|47.57|45.37|0
1639150660000|2021-12-10 15:37:40|47.54|45.34|47.48|45.28|47.54|45.34|47.48|45.28|0
1639150670000|2021-12-10 15:37:50|47.45|45.25|47.51|45.31|47.51|45.31|47.45|45.25|0
1639150680000|2021-12-10 15:38:00|47.48|45.28|47.54|45.34|47.54|45.34|47.41|45.21|0
1639150690000|2021-12-10 15:38:10|47.51|45.31|47.6|45.4|47.6|45.4|47.48|45.28|0
1639150700000|2021-12-10 15:38:20|47.7|45.5|47.6|45.4|47.7|45.5|47.57|45.37|0
1639150710000|2021-12-10 15:38:30|47.67|45.47|47.7|45.5|47.7|45.5|47.64|45.44|0
1639150720000|2021-12-10 15:38:40|47.73|45.53|48.11|45.91|48.11|45.91|47.7|45.5|0
1639150730000|2021-12-10 15:38:50|48.21|46.01|48.05|45.85|48.21|46.01|48.05|45.85|0
1639150740000|2021-12-10 15:39:00|48.17|45.97|48.11|45.91|48.17|45.97|48.08|45.88|0
1639150750000|2021-12-10 15:39:10|48.14|45.94|48.08|45.88|48.14|45.94|48.08|45.88|0
1639150760000|2021-12-10 15:39:20|48.11|45.91|48.08|45.88|48.11|45.91|48.08|45.88|0
1639150770000|2021-12-10 15:39:30|48.17|45.97|48.21|46.01|48.21|46.01|48.17|45.97|0
1639150780000|2021-12-10 15:39:40|48.24|46.04|48.37|46.17|48.37|46.17|48.24|46.04|0
1639150790000|2021-12-10 15:39:50|48.21|46.01|48.27|46.07|48.27|46.07|48.21|46.01|0
1639150800000|2021-12-10 15:40:00|48.24|46.04|48.24|46.04|48.37|46.17|48.24|46.04|0
1639150810000|2021-12-10 15:40:10|48.21|46.01|48.24|46.04|48.24|46.04|48.11|45.91|0
1639150820000|2021-12-10 15:40:20|48.33|46.13|48.11|45.91|48.33|46.13|48.11|45.91|0
1639150830000|2021-12-10 15:40:30|48.17|45.97|48.04|45.84|48.21|46.01|48.04|45.84|0
1639150840000|2021-12-10 15:40:40|48.11|45.91|48.17|45.97|48.17|45.97|48.11|45.91|0
1639150850000|2021-12-10 15:40:50|48.2|46|48.17|45.97|48.2|46|48.14|45.94|0
1639150860000|2021-12-10 15:41:00|48.2|46|48.14|45.94|48.2|46|48.11|45.91|0
1639150870000|2021-12-10 15:41:10|48.2|46|48.08|45.88|48.2|46|48.08|45.88|0
1639150880000|2021-12-10 15:41:20|48.11|45.91|48.11|45.91|48.17|45.97|48.11|45.91|0
1639150890000|2021-12-10 15:41:30|48.08|45.88|48.11|45.91|48.14|45.94|48.04|45.84|0
1639150900000|2021-12-10 15:41:40|48.09|45.89|48.17|45.97|48.17|45.97|48.09|45.89|0
1639150910000|2021-12-10 15:41:50|48.14|45.94|48.2|46|48.2|46|48.14|45.94|0
1639150920000|2021-12-10 15:42:00|48.14|45.94|48.17|45.97|48.17|45.97|48.14|45.94|0
1639150930000|2021-12-10 15:42:10|48.14|45.94|48.2|46|48.2|46|48.14|45.94|0
1639150940000|2021-12-10 15:42:20|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1639150950000|2021-12-10 15:42:30|48.3|46.1|48.36|46.16|48.36|46.16|48.27|46.07|0
1639150960000|2021-12-10 15:42:40|48.43|46.23|48.36|46.16|48.46|46.26|48.36|46.16|0
1639150970000|2021-12-10 15:42:50|48.3|46.1|48.32|46.12|48.32|46.12|48.24|46.04|0
1639150980000|2021-12-10 15:43:00|48.24|46.04|48.4|46.2|48.4|46.2|48.24|46.04|0
1639150990000|2021-12-10 15:43:10|48.43|46.23|48.49|46.29|48.49|46.29|48.43|46.23|0
1639151000000|2021-12-10 15:43:20|48.48|46.28|48.49|46.29|48.53|46.33|48.48|46.28|0
1639151010000|2021-12-10 15:43:30|48.46|46.26|48.43|46.23|48.46|46.26|48.43|46.23|0
1639151020000|2021-12-10 15:43:40|48.33|46.13|48.4|46.2|48.4|46.2|48.33|46.13|0
1639151030000|2021-12-10 15:43:50|48.36|46.16|48.27|46.07|48.36|46.16|48.27|46.07|0
1639151040000|2021-12-10 15:44:00|48.24|46.04|48.17|45.97|48.33|46.13|48.17|45.97|0
1639151050000|2021-12-10 15:44:10|48.2|46|48.27|46.07|48.27|46.07|48.17|45.97|0
1639151060000|2021-12-10 15:44:20|48.33|46.13|48.3|46.1|48.33|46.13|48.3|46.1|0
1639151070000|2021-12-10 15:44:30|48.2|46|48.3|46.1|48.3|46.1|48.17|45.97|0
1639151080000|2021-12-10 15:44:40|48.33|46.13|48.27|46.07|48.33|46.13|48.23|46.03|0
1639151090000|2021-12-10 15:44:50|48.23|46.03|48.3|46.1|48.3|46.1|48.23|46.03|0
1639151100000|2021-12-10 15:45:00|48.36|46.16|48.23|46.03|48.36|46.16|48.23|46.03|0
1639151110000|2021-12-10 15:45:10|48.33|46.13|48.43|46.23|48.43|46.23|48.33|46.13|0
1639151120000|2021-12-10 15:45:20|48.4|46.2|48.4|46.2|48.46|46.26|48.4|46.2|0
1639151130000|2021-12-10 15:45:30|48.43|46.23|48.4|46.2|48.46|46.26|48.4|46.2|0
1639151140000|2021-12-10 15:45:40|48.43|46.23|48.46|46.26|48.46|46.26|48.4|46.2|0
1639151150000|2021-12-10 15:45:50|48.33|46.13|48.43|46.23|48.43|46.23|48.33|46.13|0
1639151160000|2021-12-10 15:46:00|48.56|46.36|48.81|46.61|48.81|46.61|48.56|46.36|0
1639151170000|2021-12-10 15:46:10|48.78|46.58|48.81|46.61|48.81|46.61|48.78|46.58|0
1639151180000|2021-12-10 15:46:20|48.85|46.65|48.85|46.65|48.85|46.65|48.81|46.61|0
1639151190000|2021-12-10 15:46:30|48.88|46.68|48.68|46.48|48.91|46.71|48.68|46.48|0
1639151200000|2021-12-10 15:46:40|48.62|46.42|48.48|46.28|48.62|46.42|48.48|46.28|0
1639151210000|2021-12-10 15:46:50|48.49|46.29|48.36|46.16|48.49|46.29|48.36|46.16|0
1639151220000|2021-12-10 15:47:00|48.3|46.1|48.3|46.1|48.3|46.1|48.23|46.03|0
1639151230000|2021-12-10 15:47:10|48.33|46.13|48.43|46.23|48.43|46.23|48.33|46.13|0
1639151240000|2021-12-10 15:47:20|48.36|46.16|48.33|46.13|48.36|46.16|48.27|46.07|0
1639151250000|2021-12-10 15:47:30|48.39|46.19|48.3|46.1|48.39|46.19|48.3|46.1|0
1639151260000|2021-12-10 15:47:40|48.28|46.08|48.27|46.07|48.28|46.08|48.27|46.07|0
1639151270000|2021-12-10 15:47:50|48.39|46.19|48.56|46.36|48.56|46.36|48.39|46.19|0
1639151280000|2021-12-10 15:48:00|48.55|46.35|48.68|46.48|48.68|46.48|48.52|46.32|0
1639151290000|2021-12-10 15:48:10|48.55|46.35|48.39|46.19|48.55|46.35|48.36|46.16|0
1639151300000|2021-12-10 15:48:20|48.46|46.26|48.46|46.26|48.49|46.29|48.43|46.23|0
1639151310000|2021-12-10 15:48:30|48.49|46.29|48.55|46.35|48.62|46.42|48.49|46.29|0
1639151320000|2021-12-10 15:48:40|48.62|46.42|48.59|46.39|48.62|46.42|48.59|46.39|0
1639151330000|2021-12-10 15:48:50|48.65|46.45|48.68|46.48|48.68|46.48|48.62|46.42|0
1639151340000|2021-12-10 15:49:00|48.65|46.45|48.78|46.58|48.78|46.58|48.65|46.45|0
1639151350000|2021-12-10 15:49:10|48.75|46.55|48.81|46.61|48.81|46.61|48.75|46.55|0
1639151360000|2021-12-10 15:49:20|48.78|46.58|48.78|46.58|48.78|46.58|48.75|46.55|0
1639151370000|2021-12-10 15:49:30|48.88|46.68|48.91|46.71|48.91|46.71|48.85|46.65|0
1639151380000|2021-12-10 15:49:40|48.88|46.68|48.91|46.71|48.91|46.71|48.85|46.65|0
1639151390000|2021-12-10 15:49:50|48.88|46.68|49.01|46.81|49.01|46.81|48.88|46.68|0
1639151400000|2021-12-10 15:50:00|48.94|46.74|48.97|46.77|49.07|46.87|48.94|46.74|0
1639151410000|2021-12-10 15:50:10|49.01|46.81|48.91|46.71|49.01|46.81|48.84|46.64|0
1639151420000|2021-12-10 15:50:20|48.81|46.61|48.94|46.74|48.94|46.74|48.81|46.61|0
1639151430000|2021-12-10 15:50:30|48.91|46.71|48.72|46.52|48.91|46.71|48.72|46.52|0
1639151440000|2021-12-10 15:50:40|48.65|46.45|48.65|46.45|48.65|46.45|48.62|46.42|0
1639151450000|2021-12-10 15:50:50|48.75|46.55|48.68|46.48|48.75|46.55|48.68|46.48|0
1639151460000|2021-12-10 15:51:00|48.71|46.51|48.62|46.42|48.71|46.51|48.62|46.42|0
1639151470000|2021-12-10 15:51:10|48.67|46.47|48.62|46.42|48.67|46.47|48.59|46.39|0
1639151480000|2021-12-10 15:51:20|48.59|46.39|48.49|46.29|48.59|46.39|48.49|46.29|0
1639151490000|2021-12-10 15:51:30|48.59|46.39|48.68|46.48|48.68|46.48|48.59|46.39|0
1639151500000|2021-12-10 15:51:40|48.65|46.45|48.65|46.45|48.71|46.51|48.65|46.45|0
1639151510000|2021-12-10 15:51:50|48.55|46.35|48.49|46.29|48.55|46.35|48.49|46.29|0
1639151520000|2021-12-10 15:52:00|48.46|46.26|48.49|46.29|48.52|46.32|48.46|46.26|0
1639151530000|2021-12-10 15:52:10|48.55|46.35|48.65|46.45|48.65|46.45|48.55|46.35|0
1639151540000|2021-12-10 15:52:20|48.62|46.42|48.52|46.32|48.65|46.45|48.52|46.32|0
1639151550000|2021-12-10 15:52:30|48.55|46.35|48.62|46.42|48.62|46.42|48.55|46.35|0
1639151560000|2021-12-10 15:52:40|48.58|46.38|48.65|46.45|48.65|46.45|48.58|46.38|0
1639151570000|2021-12-10 15:52:50|48.68|46.48|48.71|46.51|48.71|46.51|48.65|46.45|0
1639151580000|2021-12-10 15:53:00|48.68|46.48|48.71|46.51|48.75|46.55|48.68|46.48|0
1639151590000|2021-12-10 15:53:10|48.78|46.58|48.65|46.45|48.78|46.58|48.65|46.45|0
1639151600000|2021-12-10 15:53:20|48.58|46.38|48.65|46.45|48.65|46.45|48.58|46.38|0
1639151610000|2021-12-10 15:53:30|48.62|46.42|48.68|46.48|48.68|46.48|48.55|46.35|0
1639151620000|2021-12-10 15:53:40|48.55|46.35|48.46|46.26|48.55|46.35|48.46|46.26|0
1639151630000|2021-12-10 15:53:50|48.42|46.22|48.49|46.29|48.49|46.29|48.42|46.22|0
1639151640000|2021-12-10 15:54:00|48.58|46.38|48.55|46.35|48.58|46.38|48.54|46.34|0
1639151650000|2021-12-10 15:54:10|48.62|46.42|48.52|46.32|48.62|46.42|48.52|46.32|0
1639151660000|2021-12-10 15:54:20|48.58|46.38|48.58|46.38|48.62|46.42|48.55|46.35|0
1639151670000|2021-12-10 15:54:30|48.49|46.29|48.55|46.35|48.55|46.35|48.49|46.29|0
1639151680000|2021-12-10 15:54:40|48.58|46.38|48.58|46.38|48.65|46.45|48.58|46.38|0
1639151690000|2021-12-10 15:54:50|48.62|46.42|48.58|46.38|48.62|46.42|48.58|46.38|0
1639151700000|2021-12-10 15:55:00|48.55|46.35|48.65|46.45|48.65|46.45|48.55|46.35|0
1639151710000|2021-12-10 15:55:10|48.49|46.29|48.49|46.29|48.55|46.35|48.49|46.29|0
1639151720000|2021-12-10 15:55:20|48.45|46.25|48.49|46.29|48.49|46.29|48.45|46.25|0
1639151730000|2021-12-10 15:55:30|48.45|46.25|48.49|46.29|48.52|46.32|48.45|46.25|0
1639151740000|2021-12-10 15:55:40|48.45|46.25|48.52|46.32|48.54|46.34|48.45|46.25|0
1639151750000|2021-12-10 15:55:50|48.55|46.35|48.58|46.38|48.58|46.38|48.52|46.32|0
1639151760000|2021-12-10 15:56:00|48.68|46.48|48.74|46.54|48.74|46.54|48.68|46.48|0
1639151770000|2021-12-10 15:56:10|48.65|46.45|48.58|46.38|48.65|46.45|48.58|46.38|0
1639151780000|2021-12-10 15:56:20|48.52|46.32|48.42|46.22|48.52|46.32|48.42|46.22|0
1639151790000|2021-12-10 15:56:30|48.37|46.17|48.33|46.13|48.39|46.19|48.33|46.13|0
1639151800000|2021-12-10 15:56:40|48.31|46.11|48.29|46.09|48.31|46.11|48.26|46.06|0
1639151810000|2021-12-10 15:56:50|48.39|46.19|48.39|46.19|48.44|46.24|48.36|46.16|0
1639151820000|2021-12-10 15:57:00|48.36|46.16|48.32|46.12|48.36|46.16|48.32|46.12|0
1639151830000|2021-12-10 15:57:10|48.29|46.09|48.36|46.16|48.39|46.19|48.29|46.09|0
1639151840000|2021-12-10 15:57:20|48.32|46.12|48.36|46.16|48.39|46.19|48.32|46.12|0
1639151850000|2021-12-10 15:57:30|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1639151860000|2021-12-10 15:57:40|48.45|46.25|48.49|46.29|48.49|46.29|48.45|46.25|0
1639151870000|2021-12-10 15:57:50|48.45|46.25|48.49|46.29|48.49|46.29|48.45|46.25|0
1639151880000|2021-12-10 15:58:00|48.45|46.25|48.52|46.32|48.52|46.32|48.45|46.25|0
1639151890000|2021-12-10 15:58:10|48.49|46.29|48.39|46.19|48.49|46.29|48.39|46.19|0
1639151900000|2021-12-10 15:58:20|48.36|46.16|48.29|46.09|48.36|46.16|48.29|46.09|0
1639151910000|2021-12-10 15:58:30|48.32|46.12|48.26|46.06|48.36|46.16|48.26|46.06|0
1639151920000|2021-12-10 15:58:40|48.23|46.03|48.26|46.06|48.26|46.06|48.23|46.03|0
1639151930000|2021-12-10 15:58:50|48.23|46.03|48.2|46|48.23|46.03|48.2|46|0
1639151940000|2021-12-10 15:59:00|48.23|46.03|48.23|46.03|48.26|46.06|48.23|46.03|0
1639151950000|2021-12-10 15:59:10|48.29|46.09|48.36|46.16|48.36|46.16|48.29|46.09|0
1639151960000|2021-12-10 15:59:20|48.45|46.25|48.42|46.22|48.45|46.25|48.42|46.22|0
1639151970000|2021-12-10 15:59:30|48.39|46.19|48.39|46.19|48.39|46.19|48.32|46.12|0
1639151980000|2021-12-10 15:59:40|48.36|46.16|48.42|46.22|48.42|46.22|48.36|46.16|0
1639151990000|2021-12-10 15:59:50|48.39|46.19|48.26|46.06|48.39|46.19|48.26|46.06|0
1639152000000|2021-12-10 16:00:00|48.23|46.03|48.42|46.22|48.42|46.22|48.23|46.03|0
1639152010000|2021-12-10 16:00:10|48.39|46.19|48.48|46.28|48.48|46.28|48.29|46.09|0
1639152020000|2021-12-10 16:00:20|48.55|46.35|48.32|46.12|48.55|46.35|48.32|46.12|0
1639152030000|2021-12-10 16:00:30|48.23|46.03|48.16|45.96|48.23|46.03|48.13|45.93|0
1639152040000|2021-12-10 16:00:40|48.13|45.93|48.26|46.06|48.26|46.06|48.13|45.93|0
1639152050000|2021-12-10 16:00:50|48.29|46.09|48.4|46.2|48.4|46.2|48.29|46.09|0
1639152060000|2021-12-10 16:01:00|48.39|46.19|48.39|46.19|48.39|46.19|48.29|46.09|0
1639152070000|2021-12-10 16:01:10|48.48|46.28|48.48|46.28|48.52|46.32|48.48|46.28|0
1639152080000|2021-12-10 16:01:20|48.52|46.32|48.58|46.38|48.58|46.38|48.52|46.32|0
1639152090000|2021-12-10 16:01:30|48.48|46.28|48.42|46.22|48.5|46.3|48.42|46.22|0
1639152100000|2021-12-10 16:01:40|48.39|46.19|48.32|46.12|48.39|46.19|48.32|46.12|0
1639152110000|2021-12-10 16:01:50|48.35|46.15|48.45|46.25|48.45|46.25|48.32|46.12|0
1639152120000|2021-12-10 16:02:00|48.48|46.28|48.39|46.19|48.48|46.28|48.39|46.19|0
1639152130000|2021-12-10 16:02:10|48.35|46.15|48.39|46.19|48.39|46.19|48.35|46.15|0
1639152140000|2021-12-10 16:02:20|48.35|46.15|48.45|46.25|48.45|46.25|48.35|46.15|0
1639152150000|2021-12-10 16:02:30|48.48|46.28|48.45|46.25|48.48|46.28|48.45|46.25|0
1639152160000|2021-12-10 16:02:40|48.35|46.15|48.35|46.15|48.35|46.15|48.32|46.12|0
1639152170000|2021-12-10 16:02:50|48.39|46.19|48.42|46.22|48.45|46.25|48.32|46.12|0
1639152180000|2021-12-10 16:03:00|48.45|46.25|48.58|46.38|48.58|46.38|48.45|46.25|0
1639152190000|2021-12-10 16:03:10|48.61|46.41|48.68|46.48|48.68|46.48|48.58|46.38|0
1639152200000|2021-12-10 16:03:20|48.64|46.44|48.48|46.28|48.64|46.44|48.48|46.28|0
1639152210000|2021-12-10 16:03:30|48.58|46.38|48.68|46.48|48.68|46.48|48.58|46.38|0
1639152220000|2021-12-10 16:03:40|48.71|46.51|48.74|46.54|48.74|46.54|48.71|46.51|0
1639152230000|2021-12-10 16:03:50|48.77|46.57|48.84|46.64|48.87|46.67|48.77|46.57|0
1639152240000|2021-12-10 16:04:00|48.77|46.57|48.9|46.7|48.94|46.74|48.77|46.57|0
1639152250000|2021-12-10 16:04:10|48.87|46.67|48.87|46.67|48.87|46.67|48.81|46.61|0
1639152260000|2021-12-10 16:04:20|48.9|46.7|48.81|46.61|48.9|46.7|48.81|46.61|0
1639152270000|2021-12-10 16:04:30|48.77|46.57|48.87|46.67|48.93|46.73|48.77|46.57|0
1639152280000|2021-12-10 16:04:40|48.84|46.64|48.9|46.7|48.9|46.7|48.84|46.64|0
1639152290000|2021-12-10 16:04:50|48.93|46.73|48.93|46.73|48.93|46.73|48.9|46.7|0
1639152300000|2021-12-10 16:05:00|48.9|46.7|48.9|46.7|48.93|46.73|48.9|46.7|0
1639152310000|2021-12-10 16:05:10|48.93|46.73|49.1|46.9|49.1|46.9|48.93|46.73|0
1639152320000|2021-12-10 16:05:20|49.23|47.03|49.33|47.13|49.36|47.16|49.23|47.03|0
1639152330000|2021-12-10 16:05:30|49.26|47.06|49.23|47.03|49.33|47.13|49.23|47.03|0
1639152340000|2021-12-10 16:05:40|49.19|46.99|49.19|46.99|49.23|47.03|49.19|46.99|0
1639152350000|2021-12-10 16:05:50|49.16|46.96|49.16|46.96|49.16|46.96|49.13|46.93|0
1639152360000|2021-12-10 16:06:00|49.23|47.03|49.19|46.99|49.26|47.06|49.19|46.99|0
1639152370000|2021-12-10 16:06:10|49.13|46.93|49.13|46.93|49.13|46.93|49.06|46.86|0
1639152380000|2021-12-10 16:06:20|49.16|46.96|49.29|47.09|49.29|47.09|49.16|46.96|0
1639152390000|2021-12-10 16:06:30|49.26|47.06|49.23|47.03|49.26|47.06|49.19|46.99|0
1639152400000|2021-12-10 16:06:40|49.26|47.06|49.19|46.99|49.29|47.09|49.19|46.99|0
1639152410000|2021-12-10 16:06:50|49.23|47.03|49.29|47.09|49.29|47.09|49.23|47.03|0
1639152420000|2021-12-10 16:07:00|49.26|47.06|49.23|47.03|49.26|47.06|49.23|47.03|0
1639152430000|2021-12-10 16:07:10|49.13|46.93|50.22|48.02|50.22|48.02|49.13|46.93|0
1639152440000|2021-12-10 16:07:20|50.27|48.07|48.2|46|50.27|48.07|48.2|46|0
1639152450000|2021-12-10 16:07:30|48.24|46.04|50.36|48.16|50.36|48.16|48.24|46.04|0
1639152460000|2021-12-10 16:07:40|50.32|48.12|50.42|48.22|50.42|48.22|50.32|48.12|0
1639152470000|2021-12-10 16:07:50|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1639152480000|2021-12-10 16:08:00|50.49|48.29|50.59|48.39|50.62|48.42|50.49|48.29|0
1639152490000|2021-12-10 16:08:10|50.46|48.26|50.72|48.52|50.72|48.52|50.46|48.26|0
1639152500000|2021-12-10 16:08:20|50.65|48.45|50.72|48.52|50.72|48.52|50.62|48.42|0
1639152510000|2021-12-10 16:08:30|50.62|48.42|50.69|48.49|50.69|48.49|50.62|48.42|0
1639152520000|2021-12-10 16:08:40|50.72|48.52|50.69|48.49|50.72|48.52|50.69|48.49|0
1639152530000|2021-12-10 16:08:50|50.65|48.45|50.75|48.55|50.75|48.55|50.65|48.45|0
1639152540000|2021-12-10 16:09:00|50.79|48.59|50.92|48.72|50.92|48.72|50.79|48.59|0
1639152550000|2021-12-10 16:09:10|50.89|48.69|51.06|48.86|51.06|48.86|50.89|48.69|0
1639152560000|2021-12-10 16:09:20|51.09|48.89|50.82|48.62|51.09|48.89|50.82|48.62|0
1639152570000|2021-12-10 16:09:30|50.89|48.69|50.89|48.69|50.89|48.69|50.82|48.62|0
1639152580000|2021-12-10 16:09:40|50.75|48.55|50.82|48.62|50.82|48.62|50.75|48.55|0
1639152590000|2021-12-10 16:09:50|50.85|48.65|50.85|48.65|50.85|48.65|50.82|48.62|0
1639152600000|2021-12-10 16:10:00|50.75|48.55|50.82|48.62|50.89|48.69|50.75|48.55|0
1639152610000|2021-12-10 16:10:10|50.89|48.69|50.89|48.69|50.89|48.69|50.82|48.62|0
1639152620000|2021-12-10 16:10:20|50.87|48.67|50.79|48.59|50.87|48.67|50.79|48.59|0
1639152630000|2021-12-10 16:10:30|50.72|48.52|50.65|48.45|50.75|48.55|50.65|48.45|0
1639152640000|2021-12-10 16:10:40|50.62|48.42|50.52|48.32|50.62|48.42|50.52|48.32|0
1639152650000|2021-12-10 16:10:50|50.55|48.35|50.45|48.25|50.55|48.35|50.45|48.25|0
1639152660000|2021-12-10 16:11:00|50.52|48.32|50.52|48.32|50.62|48.42|50.52|48.32|0
1639152670000|2021-12-10 16:11:10|50.45|48.25|50.52|48.32|50.52|48.32|50.39|48.19|0
1639152680000|2021-12-10 16:11:20|50.55|48.35|50.59|48.39|50.62|48.42|50.55|48.35|0
1639152690000|2021-12-10 16:11:30|50.55|48.35|50.52|48.32|50.55|48.35|50.52|48.32|0
1639152700000|2021-12-10 16:11:40|50.55|48.35|50.52|48.32|50.59|48.39|50.52|48.32|0
1639152710000|2021-12-10 16:11:50|50.55|48.35|50.49|48.29|50.55|48.35|50.49|48.29|0
1639152720000|2021-12-10 16:12:00|50.52|48.32|50.62|48.42|50.65|48.45|50.49|48.29|0
1639152730000|2021-12-10 16:12:10|50.65|48.45|50.65|48.45|50.65|48.45|50.62|48.42|0
1639152740000|2021-12-10 16:12:20|50.69|48.49|50.69|48.49|50.72|48.52|50.69|48.49|0
1639152750000|2021-12-10 16:12:30|50.72|48.52|50.92|48.72|50.92|48.72|50.72|48.52|0
1639152760000|2021-12-10 16:12:40|50.95|48.75|50.79|48.59|50.99|48.79|50.79|48.59|0
1639152770000|2021-12-10 16:12:50|50.75|48.55|50.69|48.49|50.75|48.55|50.62|48.42|0
1639152780000|2021-12-10 16:13:00|50.65|48.45|50.72|48.52|50.72|48.52|50.59|48.39|0
1639152790000|2021-12-10 16:13:10|50.65|48.45|50.65|48.45|50.69|48.49|50.65|48.45|0
1639152800000|2021-12-10 16:13:20|50.82|48.62|50.79|48.59|50.82|48.62|50.75|48.55|0
1639152810000|2021-12-10 16:13:30|50.75|48.55|50.75|48.55|50.75|48.55|50.72|48.52|0
1639152820000|2021-12-10 16:13:40|50.65|48.45|50.72|48.52|50.75|48.55|50.65|48.45|0
1639152830000|2021-12-10 16:13:50|50.69|48.49|50.82|48.62|50.82|48.62|50.69|48.49|0
1639152840000|2021-12-10 16:14:00|50.68|48.48|50.65|48.45|50.68|48.48|50.65|48.45|0
1639152850000|2021-12-10 16:14:10|50.72|48.52|50.45|48.25|50.72|48.52|50.45|48.25|0
1639152860000|2021-12-10 16:14:20|50.49|48.29|50.58|48.38|50.58|48.38|50.49|48.29|0
1639152870000|2021-12-10 16:14:30|50.49|48.29|50.52|48.32|50.55|48.35|50.49|48.29|0
1639152880000|2021-12-10 16:14:40|50.55|48.35|50.45|48.25|50.58|48.38|50.45|48.25|0
1639152890000|2021-12-10 16:14:50|50.49|48.29|50.35|48.15|50.49|48.29|50.35|48.15|0
1639152900000|2021-12-10 16:15:00|50.52|48.32|50.52|48.32|50.58|48.38|50.52|48.32|0
1639152910000|2021-12-10 16:15:10|50.45|48.25|50.45|48.25|50.48|48.28|50.42|48.22|0
1639152920000|2021-12-10 16:15:20|50.48|48.28|50.48|48.28|50.48|48.28|50.45|48.25|0
1639152930000|2021-12-10 16:15:30|50.52|48.32|50.58|48.38|50.62|48.42|50.52|48.32|0
1639152950000|2021-12-10 16:15:50|50.48|48.28|50.38|48.18|50.48|48.28|50.38|48.18|0
1639152960000|2021-12-10 16:16:00|50.35|48.15|50.55|48.35|50.65|48.45|50.35|48.15|0
1639152970000|2021-12-10 16:16:10|50.35|48.15|50.52|48.32|50.52|48.32|50.35|48.15|0
1639152980000|2021-12-10 16:16:20|50.48|48.28|50.45|48.25|50.48|48.28|50.42|48.22|0
1639152990000|2021-12-10 16:16:30|50.38|48.18|50.38|48.18|50.42|48.22|50.38|48.18|0
1639153000000|2021-12-10 16:16:40|50.35|48.15|50.45|48.25|50.45|48.25|50.35|48.15|0
1639153010000|2021-12-10 16:16:50|50.48|48.28|50.45|48.25|50.52|48.32|50.45|48.25|0
1639153020000|2021-12-10 16:17:00|50.48|48.28|50.48|48.28|50.48|48.28|50.38|48.18|0
1639153030000|2021-12-10 16:17:10|50.52|48.32|50.58|48.38|50.58|48.38|50.52|48.32|0
1639153040000|2021-12-10 16:17:20|50.52|48.32|50.55|48.35|50.55|48.35|50.42|48.22|0
1639153050000|2021-12-10 16:17:30|50.58|48.38|50.28|48.08|50.58|48.38|50.28|48.08|0
1639153060000|2021-12-10 16:17:40|50.35|48.15|50.22|48.02|50.35|48.15|50.22|48.02|0
1639153070000|2021-12-10 16:17:50|50.19|47.99|50.25|48.05|50.25|48.05|50.19|47.99|0
1639153080000|2021-12-10 16:18:00|50.28|48.08|50.28|48.08|50.28|48.08|50.25|48.05|0
1639153090000|2021-12-10 16:18:10|50.32|48.12|50.28|48.08|50.32|48.12|50.25|48.05|0
1639153100000|2021-12-10 16:18:20|50.22|48.02|50.19|47.99|50.25|48.05|50.19|47.99|0
1639153110000|2021-12-10 16:18:30|50.22|48.02|50.19|47.99|50.22|48.02|50.19|47.99|0
1639153120000|2021-12-10 16:18:40|50.15|47.95|50.15|47.95|50.15|47.95|50.12|47.92|0
1639153130000|2021-12-10 16:18:50|50.12|47.92|50.05|47.85|50.12|47.92|50.05|47.85|0
1639153140000|2021-12-10 16:19:00|49.95|47.75|49.82|47.62|49.95|47.75|49.79|47.59|0
1639153150000|2021-12-10 16:19:10|49.79|47.59|49.89|47.69|49.95|47.75|49.79|47.59|0
1639153160000|2021-12-10 16:19:20|49.99|47.79|49.95|47.75|49.99|47.79|49.95|47.75|0
1639153170000|2021-12-10 16:19:30|49.92|47.72|49.99|47.79|49.99|47.79|49.92|47.72|0
1639153180000|2021-12-10 16:19:40|50.02|47.82|50.04|47.84|50.05|47.85|50.02|47.82|0
1639153190000|2021-12-10 16:19:50|50.05|47.85|50.02|47.82|50.05|47.85|50.02|47.82|0
1639153200000|2021-12-10 16:20:00|50.09|47.89|50.02|47.82|50.09|47.89|50.02|47.82|0
1639153210000|2021-12-10 16:20:10|50.09|47.89|49.99|47.79|50.15|47.95|49.99|47.79|0
1639153220000|2021-12-10 16:20:20|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1639153230000|2021-12-10 16:20:30|50.05|47.85|50.09|47.89|50.12|47.92|50.05|47.85|0
1639153240000|2021-12-10 16:20:40|50.05|47.85|50.05|47.85|50.09|47.89|50.05|47.85|0
1639153250000|2021-12-10 16:20:50|50|47.8|49.95|47.75|50.05|47.85|49.95|47.75|0
1639153260000|2021-12-10 16:21:00|50.12|47.92|50.15|47.95|50.15|47.95|50.12|47.92|0
1639153270000|2021-12-10 16:21:10|50.08|47.88|50.05|47.85|50.08|47.88|50.02|47.82|0
1639153280000|2021-12-10 16:21:20|50.02|47.82|50.08|47.88|50.08|47.88|49.99|47.79|0
1639153290000|2021-12-10 16:21:30|50.05|47.85|50.05|47.85|50.05|47.85|50.05|47.85|0
1639153300000|2021-12-10 16:21:40|50.02|47.82|50.05|47.85|50.05|47.85|49.99|47.79|0
1639153310000|2021-12-10 16:21:50|50.04|47.84|50.05|47.85|50.08|47.88|50.04|47.84|0
1639153320000|2021-12-10 16:22:00|50.08|47.88|49.95|47.75|50.08|47.88|49.95|47.75|0
1639153330000|2021-12-10 16:22:10|49.92|47.72|49.95|47.75|49.95|47.75|49.89|47.69|0
1639153340000|2021-12-10 16:22:20|49.44|47.24|49.27|47.07|49.44|47.24|49.27|47.07|0
1639153350000|2021-12-10 16:22:30|49.34|47.14|49.47|47.27|49.47|47.27|49.34|47.14|0
1639153360000|2021-12-10 16:22:40|49.4|47.2|49.54|47.34|49.54|47.34|49.4|47.2|0
1639153370000|2021-12-10 16:22:50|49.5|47.3|49.44|47.24|49.54|47.34|49.44|47.24|0
1639153380000|2021-12-10 16:23:00|49.4|47.2|49.31|47.11|49.4|47.2|49.31|47.11|0
1639153390000|2021-12-10 16:23:10|49.32|47.12|49.23|47.03|49.32|47.12|49.21|47.01|0
1639153400000|2021-12-10 16:23:20|49.21|47.01|49.21|47.01|49.21|47.01|49.18|46.98|0
1639153410000|2021-12-10 16:23:30|49.18|46.98|49.21|47.01|49.21|47.01|49.18|46.98|0
1639153420000|2021-12-10 16:23:40|49.24|47.04|49.27|47.07|49.29|47.09|49.24|47.04|0
1639153430000|2021-12-10 16:23:50|49.18|46.98|49.14|46.94|49.18|46.98|49.14|46.94|0
1639153440000|2021-12-10 16:24:00|49.11|46.91|49.08|46.88|49.11|46.91|49.08|46.88|0
1639153450000|2021-12-10 16:24:10|49.16|46.96|49.18|46.98|49.21|47.01|49.16|46.96|0
1639153460000|2021-12-10 16:24:20|49.13|46.93|49.14|46.94|49.21|47.01|49.13|46.93|0
1639153470000|2021-12-10 16:24:30|49.18|46.98|49.24|47.04|49.24|47.04|49.18|46.98|0
1639153480000|2021-12-10 16:24:40|49.21|47.01|49.21|47.01|49.21|47.01|49.18|46.98|0
1639153490000|2021-12-10 16:24:50|49.18|46.98|49.14|46.94|49.18|46.98|49.14|46.94|0
1639153500000|2021-12-10 16:25:00|49.31|47.11|49.24|47.04|49.31|47.11|49.24|47.04|0
1639153510000|2021-12-10 16:25:10|49.21|47.01|49.14|46.94|49.24|47.04|49.14|46.94|0
1639153520000|2021-12-10 16:25:20|49.16|46.96|49.11|46.91|49.16|46.96|49.11|46.91|0
1639153530000|2021-12-10 16:25:30|49.08|46.88|49.08|46.88|49.08|46.88|49.04|46.84|0
1639153540000|2021-12-10 16:25:40|49.11|46.91|49.17|46.97|49.17|46.97|49.08|46.88|0
1639153550000|2021-12-10 16:25:50|49.14|46.94|49.27|47.07|49.27|47.07|49.14|46.94|0
1639153560000|2021-12-10 16:26:00|49.24|47.04|49.14|46.94|49.24|47.04|49.14|46.94|0
1639153570000|2021-12-10 16:26:10|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1639153580000|2021-12-10 16:26:20|49.14|46.94|49.11|46.91|49.14|46.94|49.11|46.91|0
1639153590000|2021-12-10 16:26:30|49.14|46.94|49.08|46.88|49.19|46.99|49.08|46.88|0
1639153600000|2021-12-10 16:26:40|49.09|46.89|49.08|46.88|49.11|46.91|49.08|46.88|0
1639153610000|2021-12-10 16:26:50|49.17|46.97|49.21|47.01|49.21|47.01|49.17|46.97|0
1639153620000|2021-12-10 16:27:00|49.24|47.04|49.04|46.84|49.24|47.04|49.04|46.84|0
1639153630000|2021-12-10 16:27:10|49.08|46.88|49.01|46.81|49.08|46.88|49.01|46.81|0
1639153640000|2021-12-10 16:27:20|48.95|46.75|48.82|46.62|48.95|46.75|48.82|46.62|0
1639153650000|2021-12-10 16:27:30|48.75|46.55|48.72|46.52|48.75|46.55|48.72|46.52|0
1639153660000|2021-12-10 16:27:40|48.78|46.58|48.88|46.68|48.88|46.68|48.78|46.58|0
1639153670000|2021-12-10 16:27:50|48.91|46.71|48.88|46.68|48.91|46.71|48.88|46.68|0
1639153680000|2021-12-10 16:28:00|48.91|46.71|48.88|46.68|48.91|46.71|48.88|46.68|0
1639153690000|2021-12-10 16:28:10|48.91|46.71|48.88|46.68|48.91|46.71|48.85|46.65|0
1639153700000|2021-12-10 16:28:20|48.85|46.65|48.91|46.71|48.91|46.71|48.85|46.65|0
1639153710000|2021-12-10 16:28:30|48.98|46.78|48.87|46.67|48.98|46.78|48.87|46.67|0
1639153720000|2021-12-10 16:28:40|48.85|46.65|48.85|46.65|48.85|46.65|48.78|46.58|0
1639153730000|2021-12-10 16:28:50|48.82|46.62|48.82|46.62|48.82|46.62|48.78|46.58|0
1639153740000|2021-12-10 16:29:00|48.75|46.55|48.72|46.52|48.75|46.55|48.72|46.52|0
1639153750000|2021-12-10 16:29:10|48.65|46.45|48.65|46.45|48.65|46.45|48.64|46.44|0
1639153760000|2021-12-10 16:29:20|48.62|46.42|48.69|46.49|48.69|46.49|48.62|46.42|0
1639153770000|2021-12-10 16:29:30|48.72|46.52|48.62|46.42|48.72|46.52|48.62|46.42|0
1639153780000|2021-12-10 16:29:40|48.69|46.49|48.62|46.42|48.69|46.49|48.62|46.42|0
1639153790000|2021-12-10 16:29:50|48.59|46.39|49.26|47.06|49.26|47.06|48.59|46.39|0
1639153800000|2021-12-10 16:30:00|49.24|47.04|49.28|47.08|49.28|47.08|49.24|47.04|0
1639153810000|2021-12-10 16:30:10|49.24|47.04|49.31|47.11|49.34|47.14|49.24|47.04|0
1639153820000|2021-12-10 16:30:20|49.28|47.08|48.76|46.56|49.28|47.08|48.76|46.56|0
1639153830000|2021-12-10 16:30:30|48.8|46.6|48.83|46.63|48.83|46.63|48.76|46.56|0
1639153840000|2021-12-10 16:30:40|48.86|46.66|48.99|46.79|48.99|46.79|48.86|46.66|0
1639153850000|2021-12-10 16:30:50|48.96|46.76|48.99|46.79|48.99|46.79|48.96|46.76|0
1639153860000|2021-12-10 16:31:00|49.06|46.86|49.02|46.82|49.06|46.86|49.02|46.82|0
1639153870000|2021-12-10 16:31:10|48.93|46.73|48.89|46.69|48.94|46.74|48.89|46.69|0
1639153880000|2021-12-10 16:31:20|48.86|46.66|48.83|46.63|48.86|46.66|48.81|46.61|0
1639153890000|2021-12-10 16:31:30|48.93|46.73|49.06|46.86|49.06|46.86|48.93|46.73|0
1639153900000|2021-12-10 16:31:40|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1639153910000|2021-12-10 16:31:50|49.02|46.82|49.05|46.85|49.09|46.89|49.02|46.82|0
1639153920000|2021-12-10 16:32:00|48.99|46.79|49.12|46.92|49.12|46.92|48.99|46.79|0
1639153930000|2021-12-10 16:32:10|49.09|46.89|49.09|46.89|49.15|46.95|49.05|46.85|0
1639153940000|2021-12-10 16:32:20|49.05|46.85|49.02|46.82|49.09|46.89|49.02|46.82|0
1639153950000|2021-12-10 16:32:30|49.09|46.89|49.09|46.89|49.12|46.92|49.05|46.85|0
1639153960000|2021-12-10 16:32:40|49.12|46.92|49.02|46.82|49.12|46.92|48.99|46.79|0
1639153970000|2021-12-10 16:32:50|48.96|46.76|48.89|46.69|48.96|46.76|48.89|46.69|0
1639153980000|2021-12-10 16:33:00|48.91|46.71|49.05|46.85|49.05|46.85|48.91|46.71|0
1639153990000|2021-12-10 16:33:10|49.09|46.89|49.05|46.85|49.09|46.89|49.05|46.85|0
1639154000000|2021-12-10 16:33:20|49.02|46.82|48.99|46.79|49.02|46.82|48.96|46.76|0
1639154010000|2021-12-10 16:33:30|49.02|46.82|49.09|46.89|49.12|46.92|49.02|46.82|0
1639154020000|2021-12-10 16:33:40|49.02|46.82|49.09|46.89|49.09|46.89|49.02|46.82|0
1639154030000|2021-12-10 16:33:50|48.99|46.79|48.89|46.69|48.99|46.79|48.89|46.69|0
1639154040000|2021-12-10 16:34:00|48.96|46.76|49.05|46.85|49.05|46.85|48.96|46.76|0
1639154050000|2021-12-10 16:34:10|49.09|46.89|49.15|46.95|49.15|46.95|49.09|46.89|0
1639154060000|2021-12-10 16:34:20|49.14|46.94|49.18|46.98|49.18|46.98|49.14|46.94|0
1639154070000|2021-12-10 16:34:30|49.15|46.95|49.09|46.89|49.15|46.95|49.05|46.85|0
1639154080000|2021-12-10 16:34:40|49.05|46.85|49.22|47.02|49.22|47.02|49.05|46.85|0
1639154090000|2021-12-10 16:34:50|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1639154100000|2021-12-10 16:35:00|49.05|46.85|49.05|46.85|49.12|46.92|49.05|46.85|0
1639154110000|2021-12-10 16:35:10|49.09|46.89|48.99|46.79|49.09|46.89|48.96|46.76|0
1639154120000|2021-12-10 16:35:20|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1639154130000|2021-12-10 16:35:30|49.09|46.89|49.18|46.98|49.18|46.98|49.09|46.89|0
1639154140000|2021-12-10 16:35:40|49.22|47.02|49.15|46.95|49.22|47.02|49.15|46.95|0
1639154150000|2021-12-10 16:35:50|49.17|46.97|49.25|47.05|49.25|47.05|49.17|46.97|0
1639154160000|2021-12-10 16:36:00|49.15|46.95|49.23|47.03|49.23|47.03|49.15|46.95|0
1639154170000|2021-12-10 16:36:10|49.12|46.92|49.22|47.02|49.22|47.02|49.12|46.92|0
1639154180000|2021-12-10 16:36:20|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1639154190000|2021-12-10 16:36:30|49.15|46.95|49.18|46.98|49.18|46.98|49.15|46.95|0
1639154200000|2021-12-10 16:36:40|49.21|47.01|49.26|47.06|49.28|47.08|49.21|47.01|0
1639154210000|2021-12-10 16:36:50|49.2|47|49.18|46.98|49.21|47.01|49.15|46.95|0
1639154220000|2021-12-10 16:37:00|49.28|47.08|49.25|47.05|49.28|47.08|49.25|47.05|0
1639154230000|2021-12-10 16:37:10|49.2|47|49.15|46.95|49.2|47|49.15|46.95|0
1639154240000|2021-12-10 16:37:20|49.12|46.92|49.12|46.92|49.15|46.95|49.12|46.92|0
1639154250000|2021-12-10 16:37:30|49.05|46.85|48.89|46.69|49.05|46.85|48.89|46.69|0
1639154260000|2021-12-10 16:37:40|48.92|46.72|48.79|46.59|48.92|46.72|48.79|46.59|0
1639154270000|2021-12-10 16:37:50|48.73|46.53|48.66|46.46|48.73|46.53|48.66|46.46|0
1639154280000|2021-12-10 16:38:00|48.7|46.5|48.7|46.5|48.79|46.59|48.7|46.5|0
1639154290000|2021-12-10 16:38:10|48.73|46.53|48.63|46.43|48.76|46.56|48.63|46.43|0
1639154300000|2021-12-10 16:38:20|48.7|46.5|48.66|46.46|48.7|46.5|48.63|46.43|0
1639154310000|2021-12-10 16:38:30|48.63|46.43|48.74|46.54|48.74|46.54|48.63|46.43|0
1639154320000|2021-12-10 16:38:40|48.76|46.56|48.79|46.59|48.79|46.59|48.76|46.56|0
1639154330000|2021-12-10 16:38:50|48.82|46.62|48.82|46.62|48.86|46.66|48.82|46.62|0
1639154340000|2021-12-10 16:39:00|48.86|46.66|48.79|46.59|48.86|46.66|48.79|46.59|0
1639154350000|2021-12-10 16:39:10|48.76|46.56|48.76|46.56|48.79|46.59|48.7|46.5|0
1639154360000|2021-12-10 16:39:20|48.73|46.53|48.82|46.62|48.82|46.62|48.73|46.53|0
1639154370000|2021-12-10 16:39:30|48.76|46.56|48.73|46.53|48.76|46.56|48.73|46.53|0
1639154380000|2021-12-10 16:39:40|48.76|46.56|48.82|46.62|48.82|46.62|48.76|46.56|0
1639154390000|2021-12-10 16:39:50|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1639154400000|2021-12-10 16:40:00|48.89|46.69|48.79|46.59|48.89|46.69|48.79|46.59|0
1639154410000|2021-12-10 16:40:10|48.82|46.62|48.82|46.62|48.82|46.62|48.79|46.59|0
1639154420000|2021-12-10 16:40:20|48.86|46.66|48.73|46.53|48.86|46.66|48.73|46.53|0
1639154430000|2021-12-10 16:40:30|48.82|46.62|48.76|46.56|48.82|46.62|48.76|46.56|0
1639154440000|2021-12-10 16:40:40|48.73|46.53|48.76|46.56|48.76|46.56|48.73|46.53|0
1639154450000|2021-12-10 16:40:50|48.79|46.59|48.86|46.66|48.92|46.72|48.79|46.59|0
1639154460000|2021-12-10 16:41:00|48.89|46.69|48.82|46.62|48.95|46.75|48.82|46.62|0
1639154470000|2021-12-10 16:41:10|48.92|46.72|48.94|46.74|48.94|46.74|48.89|46.69|0
1639154480000|2021-12-10 16:41:20|48.95|46.75|49.02|46.82|49.02|46.82|48.95|46.75|0
1639154490000|2021-12-10 16:41:30|48.95|46.75|48.92|46.72|48.95|46.75|48.92|46.72|0
1639154500000|2021-12-10 16:41:40|48.86|46.66|48.86|46.66|48.89|46.69|48.86|46.66|0
1639154510000|2021-12-10 16:41:50|48.89|46.69|48.78|46.58|48.89|46.69|48.78|46.58|0
1639154520000|2021-12-10 16:42:00|48.76|46.56|48.79|46.59|48.79|46.59|48.73|46.53|0
1639154530000|2021-12-10 16:42:10|48.66|46.46|48.66|46.46|48.69|46.49|48.66|46.46|0
1639154540000|2021-12-10 16:42:20|48.63|46.43|48.63|46.43|48.63|46.43|48.6|46.4|0
1639154550000|2021-12-10 16:42:30|48.6|46.4|48.44|46.24|48.6|46.4|48.44|46.24|0
1639154570000|2021-12-10 16:42:50|48.4|46.2|48.5|46.3|48.5|46.3|48.4|46.2|0
1639154580000|2021-12-10 16:43:00|48.47|46.27|48.4|46.2|48.47|46.27|48.4|46.2|0
1639154590000|2021-12-10 16:43:10|48.37|46.17|48.37|46.17|48.37|46.17|48.34|46.14|0
1639154600000|2021-12-10 16:43:20|48.34|46.14|48.28|46.08|48.34|46.14|48.28|46.08|0
1639154610000|2021-12-10 16:43:30|48.2|46|48.15|45.95|48.21|46.01|48.15|45.95|0
1639154620000|2021-12-10 16:43:40|48.12|45.92|48.15|45.95|48.18|45.98|48.12|45.92|0
1639154630000|2021-12-10 16:43:50|48.12|45.92|48.18|45.98|48.21|46.01|48.12|45.92|0
1639154640000|2021-12-10 16:44:00|48.15|45.95|48.12|45.92|48.15|45.95|48.08|45.88|0
1639154650000|2021-12-10 16:44:10|48.08|45.88|48.12|45.92|48.12|45.92|48.08|45.88|0
1639154660000|2021-12-10 16:44:20|48.08|45.88|48.18|45.98|48.18|45.98|48.08|45.88|0
1639154670000|2021-12-10 16:44:30|48.15|45.95|48.12|45.92|48.15|45.95|48.12|45.92|0
1639154680000|2021-12-10 16:44:40|48.15|45.95|48.15|45.95|48.15|45.95|48.12|45.92|0
1639154690000|2021-12-10 16:44:50|48.18|45.98|48.12|45.92|48.18|45.98|48.12|45.92|0
1639154700000|2021-12-10 16:45:00|48.08|45.88|48.05|45.85|48.08|45.88|48.05|45.85|0
1639154710000|2021-12-10 16:45:10|48.02|45.82|47.99|45.79|48.02|45.82|47.99|45.79|0
1639154720000|2021-12-10 16:45:20|47.96|45.76|47.96|45.76|47.96|45.76|47.96|45.76|0
1639154730000|2021-12-10 16:45:30|47.92|45.72|47.77|45.57|47.92|45.72|47.77|45.57|0
1639154740000|2021-12-10 16:45:40|47.8|45.6|47.7|45.5|47.8|45.6|47.7|45.5|0
1639154750000|2021-12-10 16:45:50|47.73|45.53|47.73|45.53|47.8|45.6|47.73|45.53|0
1639154760000|2021-12-10 16:46:00|47.76|45.56|47.73|45.53|47.76|45.56|47.73|45.53|0
1639154770000|2021-12-10 16:46:10|47.76|45.56|47.7|45.5|47.76|45.56|47.7|45.5|0
1639154780000|2021-12-10 16:46:20|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1639154790000|2021-12-10 16:46:30|47.7|45.5|47.67|45.47|47.7|45.5|47.61|45.41|0
1639154800000|2021-12-10 16:46:40|47.61|45.41|47.65|45.45|47.65|45.45|47.61|45.41|0
1639154810000|2021-12-10 16:46:50|47.72|45.52|47.64|45.44|47.72|45.52|47.64|45.44|0
1639154820000|2021-12-10 16:47:00|47.67|45.47|47.76|45.56|47.76|45.56|47.64|45.44|0
1639154830000|2021-12-10 16:47:10|47.73|45.53|47.76|45.56|47.76|45.56|47.73|45.53|0
1639154840000|2021-12-10 16:47:20|47.73|45.53|47.76|45.56|47.76|45.56|47.73|45.53|0
1639154850000|2021-12-10 16:47:30|47.8|45.6|47.8|45.6|47.8|45.6|47.76|45.56|0
1639154860000|2021-12-10 16:47:40|47.83|45.63|47.8|45.6|47.83|45.63|47.8|45.6|0
1639154870000|2021-12-10 16:47:50|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1639154880000|2021-12-10 16:48:00|47.76|45.56|47.73|45.53|47.76|45.56|47.73|45.53|0
1639154890000|2021-12-10 16:48:10|47.8|45.6|47.83|45.63|47.83|45.63|47.8|45.6|0
1639154900000|2021-12-10 16:48:20|47.8|45.6|47.8|45.6|47.8|45.6|47.76|45.56|0
1639154910000|2021-12-10 16:48:30|47.83|45.63|47.86|45.66|47.89|45.69|47.83|45.63|0
1639154920000|2021-12-10 16:48:40|47.89|45.69|47.86|45.66|47.89|45.69|47.86|45.66|0
1639154930000|2021-12-10 16:48:50|47.89|45.69|47.89|45.69|47.89|45.69|47.86|45.66|0
1639154940000|2021-12-10 16:49:00|47.86|45.66|47.89|45.69|47.89|45.69|47.86|45.66|0
1639154950000|2021-12-10 16:49:10|47.83|45.63|47.83|45.63|47.86|45.66|47.83|45.63|0
1639154960000|2021-12-10 16:49:20|47.84|45.64|47.89|45.69|47.92|45.72|47.84|45.64|0
1639154970000|2021-12-10 16:49:30|47.83|45.63|47.79|45.59|47.86|45.66|47.79|45.59|0
1639154980000|2021-12-10 16:49:40|47.84|45.64|47.79|45.59|47.84|45.64|47.79|45.59|0
1639154990000|2021-12-10 16:49:50|47.83|45.63|47.73|45.53|47.83|45.63|47.73|45.53|0
1639155000000|2021-12-10 16:50:00|47.83|45.63|47.73|45.53|47.83|45.63|47.73|45.53|0
1639155010000|2021-12-10 16:50:10|47.67|45.47|47.7|45.5|47.7|45.5|47.64|45.44|0
1639155020000|2021-12-10 16:50:20|47.73|45.53|47.64|45.44|47.73|45.53|47.64|45.44|0
1639155030000|2021-12-10 16:50:30|47.6|45.4|47.57|45.37|47.6|45.4|47.57|45.37|0
1639155040000|2021-12-10 16:50:40|47.54|45.34|47.54|45.34|47.54|45.34|47.54|45.34|0
1639155050000|2021-12-10 16:50:50|47.57|45.37|47.6|45.4|47.6|45.4|47.57|45.37|0
1639155060000|2021-12-10 16:51:00|47.57|45.37|47.57|45.37|47.57|45.37|47.57|45.37|0
1639155070000|2021-12-10 16:51:10|47.6|45.4|47.6|45.4|47.6|45.4|47.6|45.4|0
1639155080000|2021-12-10 16:51:20|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1639155090000|2021-12-10 16:51:30|47.7|45.5|47.62|45.42|47.7|45.5|47.62|45.42|0
1639155100000|2021-12-10 16:51:40|47.64|45.44|47.64|45.44|47.67|45.47|47.6|45.4|0
1639155110000|2021-12-10 16:51:50|47.67|45.47|47.6|45.4|47.7|45.5|47.6|45.4|0
1639155120000|2021-12-10 16:52:00|47.57|45.37|47.7|45.5|47.7|45.5|47.57|45.37|0
1639155130000|2021-12-10 16:52:10|47.71|45.51|47.79|45.59|47.79|45.59|47.7|45.5|0
1639155140000|2021-12-10 16:52:20|47.76|45.56|47.83|45.63|47.83|45.63|47.73|45.53|0
1639155150000|2021-12-10 16:52:30|47.76|45.56|47.82|45.62|47.86|45.66|47.76|45.56|0
1639155160000|2021-12-10 16:52:40|47.86|45.66|47.86|45.66|47.86|45.66|47.82|45.62|0
1639155170000|2021-12-10 16:52:50|47.82|45.62|47.79|45.59|47.82|45.62|47.7|45.5|0
1639155180000|2021-12-10 16:53:00|47.86|45.66|47.92|45.72|47.92|45.72|47.86|45.66|0
1639155190000|2021-12-10 16:53:10|47.95|45.75|47.98|45.78|47.98|45.78|47.95|45.75|0
1639155200000|2021-12-10 16:53:20|47.92|45.72|47.95|45.75|47.95|45.75|47.89|45.69|0
1639155210000|2021-12-10 16:53:30|47.92|45.72|48.02|45.82|48.02|45.82|47.92|45.72|0
1639155220000|2021-12-10 16:53:40|47.98|45.78|48.05|45.85|48.05|45.85|47.98|45.78|0
1639155230000|2021-12-10 16:53:50|48.01|45.81|48.01|45.81|48.05|45.85|48.01|45.81|0
1639155240000|2021-12-10 16:54:00|47.95|45.75|47.95|45.75|47.98|45.78|47.95|45.75|0
1639155250000|2021-12-10 16:54:10|47.98|45.78|48.01|45.81|48.01|45.81|47.98|45.78|0
1639155260000|2021-12-10 16:54:20|48.05|45.85|47.92|45.72|48.08|45.88|47.92|45.72|0
1639155270000|2021-12-10 16:54:30|47.95|45.75|48.05|45.85|48.05|45.85|47.95|45.75|0
1639155280000|2021-12-10 16:54:40|48.11|45.91|48.11|45.91|48.11|45.91|48.08|45.88|0
1639155290000|2021-12-10 16:54:50|48.08|45.88|48.05|45.85|48.11|45.91|48.05|45.85|0
1639155300000|2021-12-10 16:55:00|47.98|45.78|47.92|45.72|48.01|45.81|47.92|45.72|0
1639155310000|2021-12-10 16:55:10|47.89|45.69|47.89|45.69|47.89|45.69|47.89|45.69|0
1639155320000|2021-12-10 16:55:20|47.86|45.66|47.89|45.69|47.89|45.69|47.86|45.66|0
1639155330000|2021-12-10 16:55:30|47.92|45.72|47.98|45.78|47.98|45.78|47.89|45.69|0
1639155340000|2021-12-10 16:55:40|47.95|45.75|48.08|45.88|48.08|45.88|47.95|45.75|0
1639155350000|2021-12-10 16:55:50|48.11|45.91|48.11|45.91|48.11|45.91|48.08|45.88|0
1639155360000|2021-12-10 16:56:00|48.08|45.88|48.11|45.91|48.11|45.91|48.08|45.88|0
1639155370000|2021-12-10 16:56:10|48.13|45.93|48.17|45.97|48.17|45.97|48.13|45.93|0
1639155380000|2021-12-10 16:56:20|48.14|45.94|48.14|45.94|48.14|45.94|48.11|45.91|0
1639155390000|2021-12-10 16:56:30|48.08|45.88|48.11|45.91|48.11|45.91|48.08|45.88|0
1639155400000|2021-12-10 16:56:40|48.14|45.94|48.14|45.94|48.17|45.97|48.14|45.94|0
1639155410000|2021-12-10 16:56:50|48.17|45.97|48.17|45.97|48.17|45.97|48.17|45.97|0
1639155420000|2021-12-10 16:57:00|48.2|46|48.11|45.91|48.2|46|48.11|45.91|0
1639155430000|2021-12-10 16:57:10|48.08|45.88|48.05|45.85|48.11|45.91|48.05|45.85|0
1639155440000|2021-12-10 16:57:20|48.08|45.88|48.04|45.84|48.08|45.88|48.04|45.84|0
1639155450000|2021-12-10 16:57:30|48.01|45.81|48.01|45.81|48.01|45.81|48.01|45.81|0
1639155460000|2021-12-10 16:57:40|47.95|45.75|47.89|45.69|47.95|45.75|47.89|45.69|0
1639155470000|2021-12-10 16:57:50|47.92|45.72|47.89|45.69|47.92|45.72|47.89|45.69|0
1639155480000|2021-12-10 16:58:00|48.01|45.81|48.01|45.81|48.01|45.81|48.01|45.81|0
1639155490000|2021-12-10 16:58:10|48.08|45.88|47.98|45.78|48.08|45.88|47.98|45.78|0
1639155500000|2021-12-10 16:58:20|48.01|45.81|48.08|45.88|48.08|45.88|48.01|45.81|0
1639155510000|2021-12-10 16:58:30|48.04|45.84|48.11|45.91|48.11|45.91|48.04|45.84|0
1639155520000|2021-12-10 16:58:40|48.08|45.88|48.08|45.88|48.11|45.91|48.08|45.88|0
1639155530000|2021-12-10 16:58:50|48.04|45.84|48.08|45.88|48.11|45.91|48.04|45.84|0
1639155540000|2021-12-10 16:59:00|48.14|45.94|48.17|45.97|48.17|45.97|48.14|45.94|0
1639155550000|2021-12-10 16:59:10|48.14|45.94|48.14|45.94|48.17|45.97|48.14|45.94|0
1639155560000|2021-12-10 16:59:20|48.11|45.91|48.01|45.81|48.11|45.91|48.01|45.81|0
1639155570000|2021-12-10 16:59:30|48.04|45.84|47.85|45.65|48.04|45.84|47.85|45.65|0
1639155580000|2021-12-10 16:59:40|47.82|45.62|47.76|45.56|47.82|45.62|47.76|45.56|0
1639155590000|2021-12-10 16:59:50|47.79|45.59|47.82|45.62|47.82|45.62|47.79|45.59|0
1639155600000|2021-12-10 17:00:00|47.73|45.53|47.73|45.53|47.76|45.56|47.73|45.53|0
1639155610000|2021-12-10 17:00:10|47.76|45.56|47.76|45.56|47.76|45.56|47.76|45.56|0
1639155620000|2021-12-10 17:00:20|47.85|45.65|47.92|45.72|47.92|45.72|47.84|45.64|0
1639155630000|2021-12-10 17:00:30|47.88|45.68|47.98|45.78|47.98|45.78|47.88|45.68|0
1639155640000|2021-12-10 17:00:40|48.01|45.81|48.04|45.84|48.04|45.84|48.01|45.81|0
1639155650000|2021-12-10 17:00:50|48.01|45.81|48.04|45.84|48.08|45.88|48.01|45.81|0
1639155660000|2021-12-10 17:01:00|48.08|45.88|47.85|45.65|48.08|45.88|47.85|45.65|0
1639155670000|2021-12-10 17:01:10|47.88|45.68|47.88|45.68|47.88|45.68|47.82|45.62|0
1639155680000|2021-12-10 17:01:20|47.92|45.72|47.85|45.65|47.92|45.72|47.85|45.65|0
1639155690000|2021-12-10 17:01:30|47.92|45.72|47.98|45.78|47.98|45.78|47.92|45.72|0
1639155700000|2021-12-10 17:01:40|47.96|45.76|48.01|45.81|48.01|45.81|47.96|45.76|0
1639155710000|2021-12-10 17:01:50|47.98|45.78|47.98|45.78|47.98|45.78|47.95|45.75|0
1639155720000|2021-12-10 17:02:00|47.96|45.76|47.96|45.76|47.98|45.78|47.96|45.76|0
1639155730000|2021-12-10 17:02:10|47.88|45.68|47.9|45.7|47.92|45.72|47.88|45.68|0
1639155740000|2021-12-10 17:02:20|47.85|45.65|47.85|45.65|47.85|45.65|47.82|45.62|0
1639155750000|2021-12-10 17:02:30|47.87|45.67|47.82|45.62|47.87|45.67|47.82|45.62|0
1639155760000|2021-12-10 17:02:40|47.85|45.65|47.92|45.72|47.92|45.72|47.85|45.65|0
1639155770000|2021-12-10 17:02:50|47.98|45.78|47.82|45.62|47.98|45.78|47.82|45.62|0
1639155780000|2021-12-10 17:03:00|47.79|45.59|47.85|45.65|47.85|45.65|47.79|45.59|0
1639155790000|2021-12-10 17:03:10|47.91|45.71|47.98|45.78|47.98|45.78|47.91|45.71|0
1639155800000|2021-12-10 17:03:20|48.01|45.81|48.07|45.87|48.07|45.87|48.01|45.81|0
1639155810000|2021-12-10 17:03:30|48.06|45.86|48.04|45.84|48.06|45.86|48.04|45.84|0
1639155820000|2021-12-10 17:03:40|48.07|45.87|48.04|45.84|48.07|45.87|48.04|45.84|0
1639155830000|2021-12-10 17:03:50|48.07|45.87|48.04|45.84|48.07|45.87|48.04|45.84|0
1639155840000|2021-12-10 17:04:00|48.07|45.87|48.11|45.91|48.11|45.91|48.07|45.87|0
1639155850000|2021-12-10 17:04:10|48.17|45.97|48.2|46|48.23|46.03|48.17|45.97|0
1639155860000|2021-12-10 17:04:20|48.23|46.03|48.11|45.91|48.23|46.03|48.11|45.91|0
1639155870000|2021-12-10 17:04:30|48.04|45.84|47.98|45.78|48.04|45.84|47.98|45.78|0
1639155880000|2021-12-10 17:04:40|48.06|45.86|48.03|45.83|48.11|45.91|48.03|45.83|0
1639155890000|2021-12-10 17:04:50|48.04|45.84|48.04|45.84|48.07|45.87|48.04|45.84|0
1639155900000|2021-12-10 17:05:00|47.95|45.75|47.9|45.7|47.95|45.75|47.9|45.7|0
1639155910000|2021-12-10 17:05:10|47.82|45.62|47.8|45.6|47.85|45.65|47.79|45.59|0
1639155920000|2021-12-10 17:05:20|47.79|45.59|47.82|45.62|47.88|45.68|47.79|45.59|0
1639155930000|2021-12-10 17:05:30|47.85|45.65|47.8|45.6|47.88|45.68|47.8|45.6|0
1639155940000|2021-12-10 17:05:40|47.79|45.59|47.72|45.52|47.79|45.59|47.72|45.52|0
1639155950000|2021-12-10 17:05:50|47.79|45.59|47.82|45.62|47.82|45.62|47.79|45.59|0
1639155960000|2021-12-10 17:06:00|47.79|45.59|47.85|45.65|47.85|45.65|47.79|45.59|0
1639155970000|2021-12-10 17:06:10|47.82|45.62|47.82|45.62|47.82|45.62|47.79|45.59|0
1639155980000|2021-12-10 17:06:20|47.85|45.65|47.88|45.68|47.88|45.68|47.85|45.65|0
1639155990000|2021-12-10 17:06:30|47.91|45.71|47.98|45.78|47.98|45.78|47.91|45.71|0
1639156000000|2021-12-10 17:06:40|47.93|45.73|47.82|45.62|47.93|45.73|47.79|45.59|0
1639156010000|2021-12-10 17:06:50|47.79|45.59|47.79|45.59|47.82|45.62|47.79|45.59|0
1639156020000|2021-12-10 17:07:00|47.82|45.62|47.79|45.59|47.82|45.62|47.74|45.54|0
1639156030000|2021-12-10 17:07:10|47.75|45.55|47.79|45.59|47.82|45.62|47.75|45.55|0
1639156040000|2021-12-10 17:07:20|48.31|46.11|48.36|46.16|48.36|46.16|48.31|46.11|0
1639156050000|2021-12-10 17:07:30|47.85|45.65|47.87|45.67|47.94|45.74|47.85|45.65|0
1639156060000|2021-12-10 17:07:40|47.88|45.68|47.88|45.68|47.88|45.68|47.85|45.65|0
1639156070000|2021-12-10 17:07:50|47.91|45.71|47.85|45.65|47.91|45.71|47.85|45.65|0
1639156080000|2021-12-10 17:08:00|47.28|45.08|47.31|45.11|47.31|45.11|47.25|45.05|0
1639156090000|2021-12-10 17:08:10|47.38|45.18|47.19|44.99|47.44|45.24|47.19|44.99|0
1639156100000|2021-12-10 17:08:20|47.13|44.93|47.03|44.83|47.13|44.93|47|44.8|0
1639156110000|2021-12-10 17:08:30|47.06|44.86|46.97|44.77|47.06|44.86|46.97|44.77|0
1639156120000|2021-12-10 17:08:40|47.06|44.86|47.12|44.92|47.12|44.92|47.06|44.86|0
1639156130000|2021-12-10 17:08:50|47.16|44.96|47.19|44.99|47.22|45.02|47.16|44.96|0
1639156140000|2021-12-10 17:09:00|47.22|45.02|47.35|45.15|47.35|45.15|47.22|45.02|0
1639156150000|2021-12-10 17:09:10|47.31|45.11|47.25|45.05|47.31|45.11|47.25|45.05|0
1639156160000|2021-12-10 17:09:20|47.28|45.08|47.38|45.18|47.38|45.18|47.28|45.08|0
1639156170000|2021-12-10 17:09:30|47.34|45.14|47.38|45.18|47.39|45.19|47.34|45.14|0
1639156180000|2021-12-10 17:09:40|47.31|45.11|47.31|45.11|47.31|45.11|47.28|45.08|0
1639156190000|2021-12-10 17:09:50|47.38|45.18|47.38|45.18|47.38|45.18|47.34|45.14|0
1639156200000|2021-12-10 17:10:00|47.3|45.1|47.33|45.13|47.34|45.14|47.28|45.08|0
1639156210000|2021-12-10 17:10:10|47.31|45.11|47.34|45.14|47.34|45.14|47.31|45.11|0
1639156220000|2021-12-10 17:10:20|47.31|45.11|47.23|45.03|47.31|45.11|47.16|44.96|0
1639156230000|2021-12-10 17:10:30|47.22|45.02|47.22|45.02|47.25|45.05|47.22|45.02|0
1639156240000|2021-12-10 17:10:40|47.25|45.05|47.28|45.08|47.28|45.08|47.25|45.05|0
1639156250000|2021-12-10 17:10:50|47.25|45.05|47.19|44.99|47.25|45.05|47.19|44.99|0
1639156260000|2021-12-10 17:11:00|47.22|45.02|47.22|45.02|47.22|45.02|47.19|44.99|0
1639156270000|2021-12-10 17:11:10|47.19|44.99|47.12|44.92|47.2|45|47.12|44.92|0
1639156280000|2021-12-10 17:11:20|47.09|44.89|47.15|44.95|47.16|44.96|47.09|44.89|0
1639156290000|2021-12-10 17:11:30|47.12|44.92|47.12|44.92|47.15|44.95|47.12|44.92|0
1639156300000|2021-12-10 17:11:40|47.15|44.95|47.2|45|47.2|45|47.15|44.95|0
1639156310000|2021-12-10 17:11:50|47.19|44.99|47.22|45.02|47.22|45.02|47.19|44.99|0
1639156330000|2021-12-10 17:12:10|47.25|45.05|47.19|44.99|47.25|45.05|47.19|44.99|0
1639156340000|2021-12-10 17:12:20|47.17|44.97|47.15|44.95|47.17|44.97|47.12|44.92|0
1639156350000|2021-12-10 17:12:30|47.19|44.99|47.12|44.92|47.19|44.99|47.12|44.92|0
1639156360000|2021-12-10 17:12:40|47.11|44.91|47.09|44.89|47.11|44.91|47.09|44.89|0
1639156370000|2021-12-10 17:12:50|47.06|44.86|47.09|44.89|47.09|44.89|47.06|44.86|0
1639156380000|2021-12-10 17:13:00|47.03|44.83|47.03|44.83|47.06|44.86|47.03|44.83|0
1639156390000|2021-12-10 17:13:10|47.06|44.86|47.06|44.86|47.06|44.86|47.03|44.83|0
1639156400000|2021-12-10 17:13:20|47.09|44.89|47.17|44.97|47.22|45.02|47.09|44.89|0
1639156410000|2021-12-10 17:13:30|47.12|44.92|47.06|44.86|47.12|44.92|47.03|44.83|0
1639156420000|2021-12-10 17:13:40|47.15|44.95|47.06|44.86|47.15|44.95|47.06|44.86|0
1639156430000|2021-12-10 17:13:50|47.09|44.89|47.09|44.89|47.09|44.89|47.09|44.89|0
1639156440000|2021-12-10 17:14:00|47.12|44.92|47.15|44.95|47.15|44.95|47.12|44.92|0
1639156450000|2021-12-10 17:14:10|47.22|45.02|47.15|44.95|47.22|45.02|47.15|44.95|0
1639156460000|2021-12-10 17:14:20|47.12|44.92|47.18|44.98|47.18|44.98|47.12|44.92|0
1639156470000|2021-12-10 17:14:30|47.22|45.02|47.28|45.08|47.28|45.08|47.22|45.02|0
1639156480000|2021-12-10 17:14:40|47.34|45.14|47.41|45.21|47.41|45.21|47.34|45.14|0
1639156490000|2021-12-10 17:14:50|47.37|45.17|47.31|45.11|47.41|45.21|47.31|45.11|0
1639156500000|2021-12-10 17:15:00|47.28|45.08|47.25|45.05|47.28|45.08|47.25|45.05|0
1639156510000|2021-12-10 17:15:10|47.28|45.08|47.37|45.17|47.37|45.17|47.28|45.08|0
1639156520000|2021-12-10 17:15:20|47.41|45.21|47.37|45.17|47.41|45.21|47.37|45.17|0
1639156530000|2021-12-10 17:15:30|47.34|45.14|47.31|45.11|47.37|45.17|47.31|45.11|0
1639156540000|2021-12-10 17:15:40|47.25|45.05|47.22|45.02|47.25|45.05|47.22|45.02|0
1639156550000|2021-12-10 17:15:50|47.15|44.95|47.18|44.98|47.18|44.98|47.15|44.95|0
1639156560000|2021-12-10 17:16:00|47.25|45.05|47.25|45.05|47.28|45.08|47.25|45.05|0
1639156570000|2021-12-10 17:16:10|47.28|45.08|47.25|45.05|47.28|45.08|47.22|45.02|0
1639156580000|2021-12-10 17:16:20|47.18|44.98|47.18|44.98|47.18|44.98|47.15|44.95|0
1639156600000|2021-12-10 17:16:40|47.22|45.02|47.18|44.98|47.22|45.02|47.18|44.98|0
1639156610000|2021-12-10 17:16:50|47.15|44.95|47.15|44.95|47.18|44.98|47.15|44.95|0
1639156620000|2021-12-10 17:17:00|47.18|44.98|47.25|45.05|47.28|45.08|47.18|44.98|0
1639156630000|2021-12-10 17:17:10|47.31|45.11|47.31|45.11|47.31|45.11|47.31|45.11|0
1639156640000|2021-12-10 17:17:20|47.34|45.14|47.44|45.24|47.44|45.24|47.34|45.14|0
1639156650000|2021-12-10 17:17:30|47.37|45.17|47.44|45.24|47.44|45.24|47.37|45.17|0
1639156660000|2021-12-10 17:17:40|47.47|45.27|47.53|45.33|47.53|45.33|47.47|45.27|0
1639156670000|2021-12-10 17:17:50|47.47|45.27|47.47|45.27|47.47|45.27|47.47|45.27|0
1639156680000|2021-12-10 17:18:00|47.44|45.24|47.5|45.3|47.5|45.3|47.4|45.2|0
1639156690000|2021-12-10 17:18:10|47.44|45.24|47.53|45.33|47.53|45.33|47.44|45.24|0
1639156700000|2021-12-10 17:18:20|47.56|45.36|47.59|45.39|47.59|45.39|47.56|45.36|0
1639156710000|2021-12-10 17:18:30|47.56|45.36|47.5|45.3|47.56|45.36|47.5|45.3|0
1639156720000|2021-12-10 17:18:40|47.53|45.33|47.53|45.33|47.53|45.33|47.53|45.33|0
1639156730000|2021-12-10 17:18:50|47.59|45.39|47.56|45.36|47.59|45.39|47.56|45.36|0
1639156740000|2021-12-10 17:19:00|47.53|45.33|47.53|45.33|47.53|45.33|47.53|45.33|0
1639156750000|2021-12-10 17:19:10|47.56|45.36|47.59|45.39|47.62|45.42|47.56|45.36|0
1639156760000|2021-12-10 17:19:20|47.62|45.42|47.66|45.46|47.66|45.46|47.59|45.39|0
1639156770000|2021-12-10 17:19:30|47.69|45.49|47.67|45.47|47.69|45.49|47.66|45.46|0
1639156780000|2021-12-10 17:19:40|47.69|45.49|47.72|45.52|47.72|45.52|47.69|45.49|0
1639156790000|2021-12-10 17:19:50|47.69|45.49|47.66|45.46|47.69|45.49|47.66|45.46|0
1639156800000|2021-12-10 17:20:00|47.53|45.33|47.56|45.36|47.56|45.36|47.48|45.28|0
1639156810000|2021-12-10 17:20:10|47.62|45.42|47.66|45.46|47.66|45.46|47.59|45.39|0
1639156820000|2021-12-10 17:20:20|47.72|45.52|47.72|45.52|47.75|45.55|47.72|45.52|0
1639156830000|2021-12-10 17:20:30|47.69|45.49|47.75|45.55|47.75|45.55|47.69|45.49|0
1639156840000|2021-12-10 17:20:40|47.78|45.58|47.72|45.52|47.78|45.58|47.72|45.52|0
1639156850000|2021-12-10 17:20:50|47.74|45.54|47.62|45.42|47.74|45.54|47.62|45.42|0
1639156860000|2021-12-10 17:21:00|47.66|45.46|47.5|45.3|47.66|45.46|47.5|45.3|0
1639156870000|2021-12-10 17:21:10|47.56|45.36|47.53|45.33|47.56|45.36|47.53|45.33|0
1639156880000|2021-12-10 17:21:20|47.56|45.36|47.53|45.33|47.56|45.36|47.5|45.3|0
1639156890000|2021-12-10 17:21:30|47.56|45.36|47.69|45.49|47.69|45.49|47.56|45.36|0
1639156900000|2021-12-10 17:21:40|47.59|45.39|47.53|45.33|47.59|45.39|47.53|45.33|0
1639156910000|2021-12-10 17:21:50|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1639156920000|2021-12-10 17:22:00|47.53|45.33|47.56|45.36|47.59|45.39|47.53|45.33|0
1639156930000|2021-12-10 17:22:10|47.59|45.39|47.53|45.33|47.59|45.39|47.53|45.33|0
1639156940000|2021-12-10 17:22:20|47.56|45.36|47.56|45.36|47.56|45.36|47.56|45.36|0
1639156950000|2021-12-10 17:22:30|47.59|45.39|47.56|45.36|47.59|45.39|47.56|45.36|0
1639156960000|2021-12-10 17:22:40|47.53|45.33|47.48|45.28|47.53|45.33|47.48|45.28|0
1639156970000|2021-12-10 17:22:50|47.5|45.3|47.62|45.42|47.62|45.42|47.5|45.3|0
1639156980000|2021-12-10 17:23:00|47.59|45.39|47.62|45.42|47.62|45.42|47.59|45.39|0
1639156990000|2021-12-10 17:23:10|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1639157000000|2021-12-10 17:23:20|47.56|45.36|47.59|45.39|47.59|45.39|47.56|45.36|0
1639157010000|2021-12-10 17:23:30|47.61|45.41|47.53|45.33|47.61|45.41|47.53|45.33|0
1639157020000|2021-12-10 17:23:40|47.46|45.26|47.43|45.23|47.46|45.26|47.43|45.23|0
1639157030000|2021-12-10 17:23:50|47.4|45.2|47.37|45.17|47.4|45.2|47.34|45.14|0
1639157040000|2021-12-10 17:24:00|47.34|45.14|47.31|45.11|47.34|45.14|47.31|45.11|0
1639157050000|2021-12-10 17:24:10|47.34|45.14|47.27|45.07|47.34|45.14|47.27|45.07|0
1639157060000|2021-12-10 17:24:20|47.31|45.11|47.31|45.11|47.31|45.11|47.31|45.11|0
1639157070000|2021-12-10 17:24:30|47.34|45.14|47.31|45.11|47.34|45.14|47.31|45.11|0
1639157080000|2021-12-10 17:24:40|47.27|45.07|47.31|45.11|47.31|45.11|47.27|45.07|0
1639157090000|2021-12-10 17:24:50|47.34|45.14|47.27|45.07|47.34|45.14|47.27|45.07|0
1639157100000|2021-12-10 17:25:00|47.34|45.14|47.27|45.07|47.34|45.14|47.21|45.01|0
1639157110000|2021-12-10 17:25:10|47.24|45.04|47.15|44.95|47.24|45.04|47.15|44.95|0
1639157120000|2021-12-10 17:25:20|47.12|44.92|47.12|44.92|47.15|44.95|47.12|44.92|0
1639157130000|2021-12-10 17:25:30|47.15|44.95|47.15|44.95|47.18|44.98|47.15|44.95|0
1639157140000|2021-12-10 17:25:40|47.12|44.92|47.08|44.88|47.12|44.92|47.08|44.88|0
1639157150000|2021-12-10 17:25:50|47.05|44.85|47.05|44.85|47.05|44.85|47.05|44.85|0
1639157160000|2021-12-10 17:26:00|47.12|44.92|47.15|44.95|47.15|44.95|47.12|44.92|0
1639157170000|2021-12-10 17:26:10|47.18|44.98|47.3|45.1|47.3|45.1|47.18|44.98|0
1639157180000|2021-12-10 17:26:20|47.24|45.04|47.21|45.01|47.24|45.04|47.21|45.01|0
1639157190000|2021-12-10 17:26:30|47.24|45.04|47.24|45.04|47.24|45.04|47.24|45.04|0
1639157200000|2021-12-10 17:26:40|47.27|45.07|47.18|44.98|47.27|45.07|47.18|44.98|0
1639157210000|2021-12-10 17:26:50|47.21|45.01|47.21|45.01|47.21|45.01|47.18|44.98|0
1639157220000|2021-12-10 17:27:00|47.24|45.04|47.27|45.07|47.27|45.07|47.24|45.04|0
1639157230000|2021-12-10 17:27:10|47.21|45.01|47.15|44.95|47.24|45.04|47.15|44.95|0
1639157240000|2021-12-10 17:27:20|47.19|44.99|47.24|45.04|47.24|45.04|47.18|44.98|0
1639157250000|2021-12-10 17:27:30|47.21|45.01|47.37|45.17|47.37|45.17|47.21|45.01|0
1639157260000|2021-12-10 17:27:40|47.34|45.14|47.34|45.14|47.37|45.17|47.34|45.14|0
1639157270000|2021-12-10 17:27:50|47.37|45.17|47.42|45.22|47.42|45.22|47.37|45.17|0
1639157280000|2021-12-10 17:28:00|47.37|45.17|47.4|45.2|47.4|45.2|47.37|45.17|0
1639157290000|2021-12-10 17:28:10|47.43|45.23|47.4|45.2|47.43|45.23|47.4|45.2|0
1639157300000|2021-12-10 17:28:20|47.37|45.17|47.43|45.23|47.43|45.23|47.37|45.17|0
1639157310000|2021-12-10 17:28:30|47.45|45.25|47.43|45.23|47.46|45.26|47.43|45.23|0
1639157320000|2021-12-10 17:28:40|47.37|45.17|47.43|45.23|47.43|45.23|47.37|45.17|0
1639157330000|2021-12-10 17:28:50|47.46|45.26|47.56|45.36|47.56|45.36|47.46|45.26|0
1639157340000|2021-12-10 17:29:00|47.46|45.26|47.46|45.26|47.48|45.28|47.46|45.26|0
1639157350000|2021-12-10 17:29:10|47.49|45.29|47.52|45.32|47.52|45.32|47.49|45.29|0
1639157360000|2021-12-10 17:29:20|47.49|45.29|47.4|45.2|47.49|45.29|47.4|45.2|0
1639157370000|2021-12-10 17:29:30|47.46|45.26|47.49|45.29|47.49|45.29|47.46|45.26|0
1639157380000|2021-12-10 17:29:40|47.52|45.32|47.52|45.32|47.52|45.32|47.49|45.29|0
1639157390000|2021-12-10 17:29:50|47.56|45.36|47.51|45.31|47.56|45.36|47.51|45.31|0
1639157400000|2021-12-10 17:30:00|47.49|45.29|47.4|45.2|47.52|45.32|47.4|45.2|0
1639157410000|2021-12-10 17:30:10|47.46|45.26|47.49|45.29|47.52|45.32|47.46|45.26|0
1639157420000|2021-12-10 17:30:20|47.46|45.26|47.52|45.32|47.52|45.32|47.46|45.26|0
1639157430000|2021-12-10 17:30:30|47.56|45.36|47.52|45.32|47.56|45.36|47.52|45.32|0
1639157440000|2021-12-10 17:30:40|47.56|45.36|47.52|45.32|47.56|45.36|47.49|45.29|0
1639157450000|2021-12-10 17:30:50|47.49|45.29|47.46|45.26|47.49|45.29|47.46|45.26|0
1639157460000|2021-12-10 17:31:00|47.59|45.39|47.59|45.39|47.59|45.39|47.59|45.39|0
1639157470000|2021-12-10 17:31:10|47.57|45.37|47.52|45.32|47.59|45.39|47.52|45.32|0
1639157480000|2021-12-10 17:31:20|47.56|45.36|47.62|45.42|47.62|45.42|47.56|45.36|0
1639157490000|2021-12-10 17:31:30|47.68|45.48|47.71|45.51|47.71|45.51|47.68|45.48|0
1639157500000|2021-12-10 17:31:40|47.68|45.48|47.65|45.45|47.71|45.51|47.65|45.45|0
1639157510000|2021-12-10 17:31:50|47.62|45.42|47.62|45.42|47.62|45.42|47.62|45.42|0
1639157520000|2021-12-10 17:32:00|47.65|45.45|47.68|45.48|47.71|45.51|47.65|45.45|0
1639157530000|2021-12-10 17:32:10|47.71|45.51|47.78|45.58|47.78|45.58|47.68|45.48|0
1639157540000|2021-12-10 17:32:20|47.75|45.55|47.78|45.58|47.81|45.61|47.75|45.55|0
1639157550000|2021-12-10 17:32:30|47.81|45.61|47.87|45.67|47.87|45.67|47.81|45.61|0
1639157560000|2021-12-10 17:32:40|47.84|45.64|47.97|45.77|47.97|45.77|47.84|45.64|0
1639157570000|2021-12-10 17:32:50|48.06|45.86|48.06|45.86|48.06|45.86|48.03|45.83|0
1639157580000|2021-12-10 17:33:00|48|45.8|47.84|45.64|48|45.8|47.84|45.64|0
1639157590000|2021-12-10 17:33:10|47.78|45.58|47.87|45.67|47.87|45.67|47.78|45.58|0
1639157600000|2021-12-10 17:33:20|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1639157610000|2021-12-10 17:33:30|47.84|45.64|47.87|45.67|47.9|45.7|47.84|45.64|0
1639157620000|2021-12-10 17:33:40|47.9|45.7|47.9|45.7|47.92|45.72|47.9|45.7|0
1639157630000|2021-12-10 17:33:50|47.94|45.74|47.9|45.7|47.94|45.74|47.9|45.7|0
1639157640000|2021-12-10 17:34:00|47.84|45.64|47.87|45.67|47.9|45.7|47.84|45.64|0
1639157650000|2021-12-10 17:34:10|47.95|45.75|48|45.8|48|45.8|47.94|45.74|0
1639157660000|2021-12-10 17:34:20|48.02|45.82|47.97|45.77|48.02|45.82|47.94|45.74|0
1639157670000|2021-12-10 17:34:30|47.94|45.74|47.97|45.77|47.97|45.77|47.9|45.7|0
1639157680000|2021-12-10 17:34:40|47.98|45.78|48|45.8|48|45.8|47.97|45.77|0
1639157690000|2021-12-10 17:34:50|47.93|45.73|47.97|45.77|48|45.8|47.93|45.73|0
1639157700000|2021-12-10 17:35:00|47.93|45.73|47.87|45.67|47.93|45.73|47.87|45.67|0
1639157710000|2021-12-10 17:35:10|47.82|45.62|47.9|45.7|47.9|45.7|47.82|45.62|0
1639157720000|2021-12-10 17:35:20|47.93|45.73|47.84|45.64|47.93|45.73|47.84|45.64|0
1639157730000|2021-12-10 17:35:30|47.81|45.61|47.9|45.7|47.9|45.7|47.81|45.61|0
1639157740000|2021-12-10 17:35:40|47.87|45.67|47.84|45.64|47.87|45.67|47.78|45.58|0
1639157750000|2021-12-10 17:35:50|47.87|45.67|47.9|45.7|47.9|45.7|47.87|45.67|0
1639157760000|2021-12-10 17:36:00|47.93|45.73|47.93|45.73|47.93|45.73|47.9|45.7|0
1639157770000|2021-12-10 17:36:10|47.97|45.77|47.9|45.7|47.97|45.77|47.9|45.7|0
1639157780000|2021-12-10 17:36:20|47.93|45.73|47.93|45.73|47.93|45.73|47.9|45.7|0
1639157790000|2021-12-10 17:36:30|48|45.8|47.93|45.73|48|45.8|47.93|45.73|0
1639157800000|2021-12-10 17:36:40|47.9|45.7|47.93|45.73|47.93|45.73|47.9|45.7|0
1639157810000|2021-12-10 17:36:50|48|45.8|48|45.8|48|45.8|48|45.8|0
1639157820000|2021-12-10 17:37:00|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1639157830000|2021-12-10 17:37:10|48.09|45.89|48.13|45.93|48.13|45.93|48.06|45.86|0
1639157840000|2021-12-10 17:37:20|48.09|45.89|47.97|45.77|48.09|45.89|47.97|45.77|0
1639157850000|2021-12-10 17:37:30|47.93|45.73|47.93|45.73|47.93|45.73|47.9|45.7|0
1639157860000|2021-12-10 17:37:40|47.97|45.77|48|45.8|48|45.8|47.93|45.73|0
1639157870000|2021-12-10 17:37:50|48.06|45.86|48.16|45.96|48.16|45.96|48.06|45.86|0
1639157880000|2021-12-10 17:38:00|48.13|45.93|48.13|45.93|48.16|45.96|48.09|45.89|0
1639157890000|2021-12-10 17:38:10|48.12|45.92|48.16|45.96|48.16|45.96|48.12|45.92|0
1639157900000|2021-12-10 17:38:20|48.19|45.99|48.19|45.99|48.19|45.99|48.16|45.96|0
1639157910000|2021-12-10 17:38:30|48.16|45.96|48.16|45.96|48.19|45.99|48.16|45.96|0
1639157920000|2021-12-10 17:38:40|48.19|45.99|48.28|46.08|48.28|46.08|48.19|45.99|0
1639157930000|2021-12-10 17:38:50|48.27|46.07|48.16|45.96|48.27|46.07|48.16|45.96|0
1639157940000|2021-12-10 17:39:00|48.19|45.99|48.25|46.05|48.25|46.05|48.19|45.99|0
1639157950000|2021-12-10 17:39:10|48.22|46.02|48.16|45.96|48.22|46.02|48.16|45.96|0
1639157960000|2021-12-10 17:39:20|48.09|45.89|48.16|45.96|48.19|45.99|48.09|45.89|0
1639157970000|2021-12-10 17:39:30|48.12|45.92|48.09|45.89|48.12|45.92|48.09|45.89|0
1639157980000|2021-12-10 17:39:40|48.16|45.96|48.16|45.96|48.19|45.99|48.16|45.96|0
1639157990000|2021-12-10 17:39:50|48.24|46.04|48.16|45.96|48.24|46.04|48.16|45.96|0
1639158000000|2021-12-10 17:40:00|48.19|45.99|48.16|45.96|48.19|45.99|48.16|45.96|0
1639158010000|2021-12-10 17:40:10|48.19|45.99|48.12|45.92|48.19|45.99|48.09|45.89|0
1639158020000|2021-12-10 17:40:20|48.06|45.86|48.12|45.92|48.12|45.92|48.06|45.86|0
1639158030000|2021-12-10 17:40:30|48.14|45.94|48.12|45.92|48.16|45.96|48.12|45.92|0
1639158040000|2021-12-10 17:40:40|48.09|45.89|48.09|45.89|48.12|45.92|48.09|45.89|0
1639158050000|2021-12-10 17:40:50|48.12|45.92|48.19|45.99|48.19|45.99|48.12|45.92|0
1639158060000|2021-12-10 17:41:00|48.16|45.96|48.16|45.96|48.16|45.96|48.12|45.92|0
1639158070000|2021-12-10 17:41:10|48.12|45.92|48.03|45.83|48.12|45.92|48.03|45.83|0
1639158080000|2021-12-10 17:41:20|48.04|45.84|48.06|45.86|48.06|45.86|48.03|45.83|0
1639158090000|2021-12-10 17:41:30|48.09|45.89|48.09|45.89|48.09|45.89|48.09|45.89|0
1639158100000|2021-12-10 17:41:40|48.06|45.86|48.06|45.86|48.06|45.86|48.04|45.84|0
1639158110000|2021-12-10 17:41:50|48.09|45.89|48.08|45.88|48.09|45.89|48.06|45.86|0
1639158120000|2021-12-10 17:42:00|48.06|45.86|47.96|45.76|48.06|45.86|47.93|45.73|0
1639158130000|2021-12-10 17:42:10|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1639158140000|2021-12-10 17:42:20|48.06|45.86|48.03|45.83|48.06|45.86|48.03|45.83|0
1639158160000|2021-12-10 17:42:40|47.99|45.79|48.03|45.83|48.03|45.83|47.99|45.79|0
1639158170000|2021-12-10 17:42:50|47.99|45.79|47.99|45.79|47.99|45.79|47.99|45.79|0
1639158180000|2021-12-10 17:43:00|47.96|45.76|48.03|45.83|48.03|45.83|47.96|45.76|0
1639158190000|2021-12-10 17:43:10|48.01|45.81|48.01|45.81|48.01|45.81|48.01|45.81|0
1639158200000|2021-12-10 17:43:20|48.03|45.83|48.06|45.86|48.06|45.86|48.03|45.83|0
1639158210000|2021-12-10 17:43:30|48.04|45.84|48.03|45.83|48.06|45.86|48.03|45.83|0
1639158220000|2021-12-10 17:43:40|48.06|45.86|48.12|45.92|48.12|45.92|48.06|45.86|0
1639158230000|2021-12-10 17:43:50|48.15|45.95|48.15|45.95|48.15|45.95|48.15|45.95|0
1639158240000|2021-12-10 17:44:00|48.09|45.89|48.09|45.89|48.12|45.92|48.09|45.89|0
1639158250000|2021-12-10 17:44:10|48.06|45.86|48.19|45.99|48.19|45.99|48.06|45.86|0
1639158260000|2021-12-10 17:44:20|48.22|46.02|48.19|45.99|48.22|46.02|48.19|45.99|0
1639158270000|2021-12-10 17:44:30|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1639158280000|2021-12-10 17:44:40|48.22|46.02|48.15|45.95|48.22|46.02|48.15|45.95|0
1639158290000|2021-12-10 17:44:50|48.19|45.99|48.09|45.89|48.19|45.99|48.07|45.87|0
1639158300000|2021-12-10 17:45:00|48.12|45.92|48.19|45.99|48.22|46.02|48.12|45.92|0
1639158310000|2021-12-10 17:45:10|48.22|46.02|48.22|46.02|48.25|46.05|48.22|46.02|0
1639158320000|2021-12-10 17:45:20|48.19|45.99|48.03|45.83|48.19|45.99|48.03|45.83|0
1639158330000|2021-12-10 17:45:30|47.99|45.79|47.93|45.73|47.99|45.79|47.93|45.73|0
1639158340000|2021-12-10 17:45:40|47.99|45.79|48.06|45.86|48.06|45.86|47.99|45.79|0
1639158360000|2021-12-10 17:46:00|48.03|45.83|47.99|45.79|48.03|45.83|47.99|45.79|0
1639158370000|2021-12-10 17:46:10|47.96|45.76|47.99|45.79|47.99|45.79|47.96|45.76|0
1639158380000|2021-12-10 17:46:20|48.02|45.82|47.99|45.79|48.02|45.82|47.99|45.79|0
1639158390000|2021-12-10 17:46:30|47.96|45.76|47.96|45.76|47.96|45.76|47.96|45.76|0
1639158400000|2021-12-10 17:46:40|47.93|45.73|47.99|45.79|47.99|45.79|47.93|45.73|0
1639158410000|2021-12-10 17:46:50|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1639158420000|2021-12-10 17:47:00|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1639158430000|2021-12-10 17:47:10|47.93|45.73|47.96|45.76|47.96|45.76|47.93|45.73|0
1639158440000|2021-12-10 17:47:20|47.95|45.75|47.9|45.7|47.96|45.76|47.9|45.7|0
1639158450000|2021-12-10 17:47:30|47.86|45.66|47.86|45.66|47.86|45.66|47.86|45.66|0
1639158460000|2021-12-10 17:47:40|47.9|45.7|47.86|45.66|47.9|45.7|47.86|45.66|0
1639158470000|2021-12-10 17:47:50|47.9|45.7|47.93|45.73|47.93|45.73|47.9|45.7|0
1639158480000|2021-12-10 17:48:00|47.9|45.7|47.83|45.63|47.9|45.7|47.83|45.63|0
1639158490000|2021-12-10 17:48:10|47.8|45.6|47.8|45.6|47.8|45.6|47.77|45.57|0
1639158500000|2021-12-10 17:48:20|47.77|45.57|47.77|45.57|47.77|45.57|47.77|45.57|0
1639158510000|2021-12-10 17:48:30|47.74|45.54|47.67|45.47|47.74|45.54|47.67|45.47|0
1639158520000|2021-12-10 17:48:40|47.64|45.44|47.61|45.41|47.67|45.47|47.61|45.41|0
1639158530000|2021-12-10 17:48:50|47.58|45.38|47.58|45.38|47.58|45.38|47.58|45.38|0
1639158540000|2021-12-10 17:49:00|47.55|45.35|47.58|45.38|47.58|45.38|47.55|45.35|0
1639158550000|2021-12-10 17:49:10|47.55|45.35|47.51|45.31|47.55|45.35|47.51|45.31|0
1639158570000|2021-12-10 17:49:30|47.48|45.28|47.48|45.28|47.48|45.28|47.48|45.28|0
1639158580000|2021-12-10 17:49:40|47.45|45.25|47.45|45.25|47.48|45.28|47.45|45.25|0
1639158590000|2021-12-10 17:49:50|47.48|45.28|47.48|45.28|47.48|45.28|47.45|45.25|0
1639158600000|2021-12-10 17:50:00|47.55|45.35|47.48|45.28|47.55|45.35|47.48|45.28|0
1639158610000|2021-12-10 17:50:10|47.45|45.25|47.45|45.25|47.48|45.28|47.45|45.25|0
1639158620000|2021-12-10 17:50:20|47.42|45.22|47.42|45.22|47.45|45.25|47.42|45.22|0
1639158630000|2021-12-10 17:50:30|47.45|45.25|47.36|45.16|47.45|45.25|47.36|45.16|0
1639158640000|2021-12-10 17:50:40|47.39|45.19|47.39|45.19|47.39|45.19|47.39|45.19|0
1639158650000|2021-12-10 17:50:50|47.42|45.22|47.45|45.25|47.45|45.25|47.42|45.22|0
1639158660000|2021-12-10 17:51:00|47.48|45.28|47.51|45.31|47.51|45.31|47.48|45.28|0
1639158670000|2021-12-10 17:51:10|47.55|45.35|47.45|45.25|47.55|45.35|47.45|45.25|0
1639158680000|2021-12-10 17:51:20|47.42|45.22|47.48|45.28|47.48|45.28|47.42|45.22|0
1639158690000|2021-12-10 17:51:30|47.51|45.31|47.48|45.28|47.51|45.31|47.48|45.28|0
1639158700000|2021-12-10 17:51:40|47.45|45.25|47.48|45.28|47.51|45.31|47.45|45.25|0
1639158710000|2021-12-10 17:51:50|47.45|45.25|47.39|45.19|47.45|45.25|47.39|45.19|0
1639158720000|2021-12-10 17:52:00|47.42|45.22|47.39|45.19|47.42|45.22|47.39|45.19|0
1639158730000|2021-12-10 17:52:10|47.42|45.22|47.39|45.19|47.42|45.22|47.39|45.19|0
1639158740000|2021-12-10 17:52:20|47.48|45.28|47.45|45.25|47.48|45.28|47.45|45.25|0
1639158750000|2021-12-10 17:52:30|47.42|45.22|47.45|45.25|47.45|45.25|47.42|45.22|0
1639158760000|2021-12-10 17:52:40|47.42|45.22|47.48|45.28|47.48|45.28|47.42|45.22|0
1639158770000|2021-12-10 17:52:50|47.45|45.25|47.48|45.28|47.48|45.28|47.45|45.25|0
1639158780000|2021-12-10 17:53:00|47.51|45.31|47.45|45.25|47.51|45.31|47.45|45.25|0
1639158790000|2021-12-10 17:53:10|47.48|45.28|47.45|45.25|47.48|45.28|47.45|45.25|0
1639158800000|2021-12-10 17:53:20|47.42|45.22|47.42|45.22|47.42|45.22|47.42|45.22|0
1639158810000|2021-12-10 17:53:30|47.39|45.19|47.39|45.19|47.42|45.22|47.39|45.19|0
1639158820000|2021-12-10 17:53:40|47.35|45.15|47.35|45.15|47.35|45.15|47.35|45.15|0
1639158850000|2021-12-10 17:54:10|47.39|45.19|47.35|45.15|47.39|45.19|47.35|45.15|0
1639158860000|2021-12-10 17:54:20|47.32|45.12|47.32|45.12|47.32|45.12|47.32|45.12|0
1639158880000|2021-12-10 17:54:40|47.35|45.15|47.35|45.15|47.35|45.15|47.35|45.15|0
1639158890000|2021-12-10 17:54:50|47.32|45.12|47.32|45.12|47.35|45.15|47.32|45.12|0
1639158900000|2021-12-10 17:55:00|47.35|45.15|47.38|45.18|47.38|45.18|47.35|45.15|0
1639158910000|2021-12-10 17:55:10|47.42|45.22|47.35|45.15|47.42|45.22|47.35|45.15|0
1639158920000|2021-12-10 17:55:20|47.32|45.12|47.38|45.18|47.38|45.18|47.32|45.12|0
1639158930000|2021-12-10 17:55:30|47.35|45.15|47.45|45.25|47.45|45.25|47.35|45.15|0
1639158940000|2021-12-10 17:55:40|47.38|45.18|47.38|45.18|47.38|45.18|47.38|45.18|0
1639158950000|2021-12-10 17:55:50|47.35|45.15|47.34|45.14|47.35|45.15|47.32|45.12|0
1639158960000|2021-12-10 17:56:00|46.82|44.62|46.82|44.62|46.82|44.62|46.82|44.62|0
1639158970000|2021-12-10 17:56:10|46.88|44.68|46.88|44.68|46.88|44.68|46.88|44.68|0
1639158980000|2021-12-10 17:56:20|46.85|44.65|46.79|44.59|46.85|44.65|46.79|44.59|0
1639159000000|2021-12-10 17:56:40|46.76|44.56|46.76|44.56|46.79|44.59|46.76|44.56|0
1639159010000|2021-12-10 17:56:50|46.79|44.59|46.79|44.59|46.79|44.59|46.79|44.59|0
1639159020000|2021-12-10 17:57:00|46.76|44.56|46.69|44.49|46.76|44.56|46.69|44.49|0
1639159030000|2021-12-10 17:57:10|46.73|44.53|46.79|44.59|46.79|44.59|46.73|44.53|0
1639159040000|2021-12-10 17:57:20|46.76|44.56|46.76|44.56|46.77|44.57|46.76|44.56|0
1639159050000|2021-12-10 17:57:30|46.79|44.59|46.76|44.56|46.79|44.59|46.76|44.56|0
1639159060000|2021-12-10 17:57:40|46.73|44.53|46.66|44.46|46.73|44.53|46.66|44.46|0
1639159070000|2021-12-10 17:57:50|46.65|44.45|46.63|44.43|46.65|44.45|46.63|44.43|0
1639159080000|2021-12-10 17:58:00|46.66|44.46|46.66|44.46|46.69|44.49|46.66|44.46|0
1639159090000|2021-12-10 17:58:10|46.69|44.49|46.69|44.49|46.72|44.52|46.69|44.49|0
1639159100000|2021-12-10 17:58:20|46.72|44.52|46.79|44.59|46.79|44.59|46.72|44.52|0
1639159110000|2021-12-10 17:58:30|46.82|44.62|46.76|44.56|46.82|44.62|46.76|44.56|0
1639159120000|2021-12-10 17:58:40|46.72|44.52|46.72|44.52|46.72|44.52|46.72|44.52|0
1639159130000|2021-12-10 17:58:50|46.69|44.49|46.72|44.52|46.74|44.54|46.69|44.49|0
1639159140000|2021-12-10 17:59:00|46.69|44.49|46.71|44.51|46.72|44.52|46.69|44.49|0
1639159150000|2021-12-10 17:59:10|46.66|44.46|46.63|44.43|46.66|44.46|46.63|44.43|0
1639159160000|2021-12-10 17:59:20|46.69|44.49|46.6|44.4|46.69|44.49|46.6|44.4|0
1639159180000|2021-12-10 17:59:40|46.63|44.43|46.63|44.43|46.63|44.43|46.6|44.4|0
1639159190000|2021-12-10 17:59:50|46.62|44.42|46.6|44.4|46.62|44.42|46.6|44.4|0
1639159200000|2021-12-10 18:00:00|46.63|44.43|46.57|44.37|46.63|44.43|46.51|44.31|0
1639159210000|2021-12-10 18:00:10|46.54|44.34|46.54|44.34|46.6|44.4|46.54|44.34|0
1639159220000|2021-12-10 18:00:20|46.47|44.27|46.51|44.31|46.54|44.34|46.47|44.27|0
1639159230000|2021-12-10 18:00:30|46.47|44.27|46.6|44.4|46.6|44.4|46.47|44.27|0
1639159240000|2021-12-10 18:00:40|46.54|44.34|46.63|44.43|46.63|44.43|46.54|44.34|0
1639159250000|2021-12-10 18:00:50|46.6|44.4|46.57|44.37|46.6|44.4|46.57|44.37|0
1639159260000|2021-12-10 18:01:00|46.6|44.4|46.72|44.52|46.72|44.52|46.6|44.4|0
1639159270000|2021-12-10 18:01:10|46.82|44.62|46.82|44.62|46.85|44.65|46.82|44.62|0
1639159280000|2021-12-10 18:01:20|46.85|44.65|46.69|44.49|46.85|44.65|46.69|44.49|0
1639159290000|2021-12-10 18:01:30|46.66|44.46|46.54|44.34|46.66|44.46|46.54|44.34|0
1639159300000|2021-12-10 18:01:40|46.41|44.21|46.4|44.2|46.41|44.21|46.36|44.16|0
1639159310000|2021-12-10 18:01:50|46.32|44.12|46.29|44.09|46.32|44.12|46.29|44.09|0
1639159320000|2021-12-10 18:02:00|46.32|44.12|46.32|44.12|46.32|44.12|46.32|44.12|0
1639159330000|2021-12-10 18:02:10|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1639159340000|2021-12-10 18:02:20|46.22|44.02|46.29|44.09|46.29|44.09|46.22|44.02|0
1639159350000|2021-12-10 18:02:30|46.26|44.06|46.32|44.12|46.32|44.12|46.26|44.06|0
1639159360000|2021-12-10 18:02:40|46.29|44.09|46.32|44.12|46.35|44.15|46.29|44.09|0
1639159370000|2021-12-10 18:02:50|46.35|44.15|46.25|44.05|46.35|44.15|46.25|44.05|0
1639159380000|2021-12-10 18:03:00|46.22|44.02|46.16|43.96|46.22|44.02|46.16|43.96|0
1639159390000|2021-12-10 18:03:10|46.13|43.93|46.19|43.99|46.19|43.99|46.13|43.93|0
1639159400000|2021-12-10 18:03:20|46.22|44.02|46.25|44.05|46.25|44.05|46.22|44.02|0
1639159410000|2021-12-10 18:03:30|46.22|44.02|46.22|44.02|46.22|44.02|46.22|44.02|0
1639159420000|2021-12-10 18:03:40|46.19|43.99|46.19|43.99|46.21|44.01|46.19|43.99|0
1639159430000|2021-12-10 18:03:50|46.22|44.02|46.19|43.99|46.25|44.05|46.19|43.99|0
1639159450000|2021-12-10 18:04:10|46.16|43.96|46.19|43.99|46.19|43.99|46.16|43.96|0
1639159460000|2021-12-10 18:04:20|46.16|43.96|46.22|44.02|46.22|44.02|46.16|43.96|0
1639159470000|2021-12-10 18:04:30|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1639159480000|2021-12-10 18:04:40|46.19|43.99|46.22|44.02|46.22|44.02|46.19|43.99|0
1639159490000|2021-12-10 18:04:50|46.25|44.05|46.22|44.02|46.25|44.05|46.22|44.02|0
1639159500000|2021-12-10 18:05:00|46.21|44.01|46.38|44.18|46.38|44.18|46.21|44.01|0
1639159510000|2021-12-10 18:05:10|46.35|44.15|46.38|44.18|46.38|44.18|46.35|44.15|0
1639159520000|2021-12-10 18:05:20|46.32|44.12|46.28|44.08|46.32|44.12|46.25|44.05|0
1639159530000|2021-12-10 18:05:30|46.25|44.05|46.28|44.08|46.28|44.08|46.25|44.05|0
1639159540000|2021-12-10 18:05:40|46.32|44.12|46.25|44.05|46.32|44.12|46.25|44.05|0
1639159550000|2021-12-10 18:05:50|46.22|44.02|46.25|44.05|46.25|44.05|46.22|44.02|0
1639159560000|2021-12-10 18:06:00|46.28|44.08|46.28|44.08|46.28|44.08|46.25|44.05|0
1639159570000|2021-12-10 18:06:10|46.25|44.05|46.21|44.01|46.25|44.05|46.21|44.01|0
1639159580000|2021-12-10 18:06:20|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1639159590000|2021-12-10 18:06:30|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1639159600000|2021-12-10 18:06:40|46.16|43.96|46.1|43.9|46.16|43.96|46.1|43.9|0
1639159610000|2021-12-10 18:06:50|46.07|43.87|46.07|43.87|46.07|43.87|46.07|43.87|0
1639159620000|2021-12-10 18:07:00|46.04|43.84|46.04|43.84|46.07|43.87|46.04|43.84|0
1639159630000|2021-12-10 18:07:10|46.07|43.87|46.04|43.84|46.07|43.87|46.04|43.84|0
1639159640000|2021-12-10 18:07:20|46.07|43.87|46.04|43.84|46.07|43.87|46.04|43.84|0
1639159650000|2021-12-10 18:07:30|46.01|43.81|45.94|43.74|46.01|43.81|45.94|43.74|0
1639159660000|2021-12-10 18:07:40|45.97|43.77|45.94|43.74|45.97|43.77|45.94|43.74|0
1639159670000|2021-12-10 18:07:50|45.97|43.77|45.97|43.77|45.97|43.77|45.97|43.77|0
1639159680000|2021-12-10 18:08:00|46.04|43.84|46.04|43.84|46.04|43.84|46.04|43.84|0
1639159690000|2021-12-10 18:08:10|46.1|43.9|46.07|43.87|46.1|43.9|46.07|43.87|0
1639159700000|2021-12-10 18:08:20|46.13|43.93|46.13|43.93|46.13|43.93|46.1|43.9|0
1639159710000|2021-12-10 18:08:30|46.1|43.9|46.1|43.9|46.1|43.9|46.1|43.9|0
1639159730000|2021-12-10 18:08:50|46.16|43.96|46.16|43.96|46.16|43.96|46.13|43.93|0
1639159740000|2021-12-10 18:09:00|46.13|43.93|46.07|43.87|46.13|43.93|46.07|43.87|0
1639159750000|2021-12-10 18:09:10|46.1|43.9|46.13|43.93|46.13|43.93|46.1|43.9|0
1639159760000|2021-12-10 18:09:20|46.1|43.9|46.07|43.87|46.1|43.9|46.07|43.87|0
1639159770000|2021-12-10 18:09:30|46.1|43.9|46.07|43.87|46.1|43.9|46.07|43.87|0
1639159780000|2021-12-10 18:09:40|46.1|43.9|46.1|43.9|46.1|43.9|46.07|43.87|0
1639159790000|2021-12-10 18:09:50|46.07|43.87|46.07|43.87|46.07|43.87|46.07|43.87|0
1639159800000|2021-12-10 18:10:00|46.03|43.83|46.07|43.87|46.07|43.87|46.03|43.83|0
1639159820000|2021-12-10 18:10:20|46.05|43.85|46.05|43.85|46.05|43.85|46.05|43.85|0
1639159830000|2021-12-10 18:10:30|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1639159840000|2021-12-10 18:10:40|46|43.8|46|43.8|46.03|43.83|46|43.8|0
1639159850000|2021-12-10 18:10:50|45.97|43.77|45.97|43.77|46|43.8|45.97|43.77|0
1639159860000|2021-12-10 18:11:00|46|43.8|46|43.8|46|43.8|46|43.8|0
1639159870000|2021-12-10 18:11:10|45.97|43.77|45.97|43.77|46|43.8|45.97|43.77|0
1639159880000|2021-12-10 18:11:20|46|43.8|45.97|43.77|46|43.8|45.97|43.77|0
1639159890000|2021-12-10 18:11:30|46.03|43.83|46.03|43.83|46.03|43.83|46|43.8|0
1639159900000|2021-12-10 18:11:40|46|43.8|45.99|43.79|46|43.8|45.99|43.79|0
1639159910000|2021-12-10 18:11:50|46|43.8|46.03|43.83|46.03|43.83|46|43.8|0
1639159920000|2021-12-10 18:12:00|46.06|43.86|46.1|43.9|46.1|43.9|46.06|43.86|0
1639159930000|2021-12-10 18:12:10|46.13|43.93|46.16|43.96|46.16|43.96|46.13|43.93|0
1639159940000|2021-12-10 18:12:20|46.19|43.99|46.22|44.02|46.22|44.02|46.19|43.99|0
1639159960000|2021-12-10 18:12:40|46.14|43.94|46.16|43.96|46.19|43.99|46.14|43.94|0
1639159970000|2021-12-10 18:12:50|46.22|44.02|46.22|44.02|46.22|44.02|46.22|44.02|0
1639159980000|2021-12-10 18:13:00|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1639159990000|2021-12-10 18:13:10|46.16|43.96|46.19|43.99|46.19|43.99|46.16|43.96|0
1639160000000|2021-12-10 18:13:20|46.2|44|46.22|44.02|46.22|44.02|46.19|43.99|0
1639160010000|2021-12-10 18:13:30|46.2|44|46.16|43.96|46.2|44|46.16|43.96|0
1639160020000|2021-12-10 18:13:40|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1639160030000|2021-12-10 18:13:50|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1639160040000|2021-12-10 18:14:00|46.13|43.93|46.13|43.93|46.13|43.93|46.09|43.89|0
1639160050000|2021-12-10 18:14:10|46.06|43.86|46.03|43.83|46.06|43.86|46.03|43.83|0
1639160060000|2021-12-10 18:14:20|46.05|43.85|46.09|43.89|46.09|43.89|46.05|43.85|0
1639160070000|2021-12-10 18:14:30|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1639160080000|2021-12-10 18:14:40|46.03|43.83|46.05|43.85|46.05|43.85|46.03|43.83|0
1639160090000|2021-12-10 18:14:50|46.06|43.86|46.09|43.89|46.09|43.89|46.06|43.86|0
1639160100000|2021-12-10 18:15:00|46.13|43.93|46.09|43.89|46.13|43.93|46.06|43.86|0
1639160110000|2021-12-10 18:15:10|46.06|43.86|46.05|43.85|46.06|43.86|46.03|43.83|0
1639160120000|2021-12-10 18:15:20|46.03|43.83|45.97|43.77|46.03|43.83|45.97|43.77|0
1639160130000|2021-12-10 18:15:30|46|43.8|45.97|43.77|46|43.8|45.97|43.77|0
1639160150000|2021-12-10 18:15:50|45.94|43.74|45.97|43.77|45.97|43.77|45.94|43.74|0
1639160160000|2021-12-10 18:16:00|45.94|43.74|46.06|43.86|46.06|43.86|45.94|43.74|0
1639160170000|2021-12-10 18:16:10|46.03|43.83|46.03|43.83|46.03|43.83|46|43.8|0
1639160180000|2021-12-10 18:16:20|46.06|43.86|46.09|43.89|46.12|43.92|46.06|43.86|0
1639160190000|2021-12-10 18:16:30|46.12|43.92|46.03|43.83|46.12|43.92|46.03|43.83|0
1639160200000|2021-12-10 18:16:40|46|43.8|46.03|43.83|46.03|43.83|46|43.8|0
1639160210000|2021-12-10 18:16:50|46.06|43.86|46.12|43.92|46.12|43.92|46.06|43.86|0
1639160220000|2021-12-10 18:17:00|46.19|43.99|46.25|44.05|46.25|44.05|46.19|43.99|0
1639160230000|2021-12-10 18:17:10|46.22|44.02|46.25|44.05|46.25|44.05|46.22|44.02|0
1639160240000|2021-12-10 18:17:20|46.19|43.99|46.12|43.92|46.19|43.99|46.12|43.92|0
1639160250000|2021-12-10 18:17:30|46.09|43.89|46.15|43.95|46.15|43.95|46.09|43.89|0
1639160260000|2021-12-10 18:17:40|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1639160270000|2021-12-10 18:17:50|46.15|43.95|46.19|43.99|46.19|43.99|46.15|43.95|0
1639160280000|2021-12-10 18:18:00|46.15|43.95|46.19|43.99|46.22|44.02|46.15|43.95|0
1639160290000|2021-12-10 18:18:10|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1639160300000|2021-12-10 18:18:20|46.15|43.95|46.12|43.92|46.15|43.95|46.12|43.92|0
1639160310000|2021-12-10 18:18:30|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1639160320000|2021-12-10 18:18:40|46.03|43.83|46.03|43.83|46.03|43.83|46|43.8|0
1639160330000|2021-12-10 18:18:50|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1639160340000|2021-12-10 18:19:00|46.08|43.88|46.08|43.88|46.08|43.88|46.08|43.88|0
1639160350000|2021-12-10 18:19:10|46.06|43.86|46.06|43.86|46.06|43.86|46.03|43.83|0
1639160360000|2021-12-10 18:19:20|46.03|43.83|46.06|43.86|46.06|43.86|46.03|43.83|0
1639160370000|2021-12-10 18:19:30|46|43.8|45.97|43.77|46|43.8|45.97|43.77|0
1639160380000|2021-12-10 18:19:40|45.94|43.74|45.95|43.75|45.95|43.75|45.94|43.74|0
1639160390000|2021-12-10 18:19:50|45.94|43.74|45.97|43.77|45.97|43.77|45.94|43.74|0
1639160400000|2021-12-10 18:20:00|46|43.8|46.03|43.83|46.03|43.83|46|43.8|0
1639160410000|2021-12-10 18:20:10|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1639160420000|2021-12-10 18:20:20|46.03|43.83|46.12|43.92|46.12|43.92|46.03|43.83|0
1639160430000|2021-12-10 18:20:30|46.09|43.89|46.06|43.86|46.09|43.89|46.06|43.86|0
1639160440000|2021-12-10 18:20:40|46.03|43.83|46|43.8|46.03|43.83|46|43.8|0
1639160450000|2021-12-10 18:20:50|46.03|43.83|46.03|43.83|46.03|43.83|46.03|43.83|0
1639160460000|2021-12-10 18:21:00|46.09|43.89|46.15|43.95|46.15|43.95|46.09|43.89|0
1639160470000|2021-12-10 18:21:10|46.12|43.92|46.11|43.91|46.12|43.92|46.09|43.89|0
1639160480000|2021-12-10 18:21:20|46.09|43.89|46.06|43.86|46.09|43.89|46.06|43.86|0
1639160490000|2021-12-10 18:21:30|46.08|43.88|46.06|43.86|46.08|43.88|46.06|43.86|0
1639160500000|2021-12-10 18:21:40|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1639160510000|2021-12-10 18:21:50|46.15|43.95|46.15|43.95|46.15|43.95|46.12|43.92|0
1639160520000|2021-12-10 18:22:00|46.12|43.92|46.28|44.08|46.28|44.08|46.12|43.92|0
1639160530000|2021-12-10 18:22:10|46.31|44.11|46.28|44.08|46.31|44.11|46.28|44.08|0
1639160540000|2021-12-10 18:22:20|46.25|44.05|46.21|44.01|46.25|44.05|46.21|44.01|0
1639160550000|2021-12-10 18:22:30|46.25|44.05|46.18|43.98|46.25|44.05|46.15|43.95|0
1639160560000|2021-12-10 18:22:40|46.15|43.95|46.09|43.89|46.15|43.95|46.09|43.89|0
1639160570000|2021-12-10 18:22:50|46.06|43.86|46.12|43.92|46.12|43.92|46.06|43.86|0
1639160580000|2021-12-10 18:23:00|46.24|44.04|46.24|44.04|46.28|44.08|46.24|44.04|0
1639160590000|2021-12-10 18:23:10|46.26|44.06|46.28|44.08|46.28|44.08|46.24|44.04|0
1639160600000|2021-12-10 18:23:20|46.31|44.11|46.31|44.11|46.34|44.14|46.31|44.11|0
1639160610000|2021-12-10 18:23:30|46.32|44.12|46.32|44.12|46.32|44.12|46.32|44.12|0
1639160620000|2021-12-10 18:23:40|46.31|44.11|46.37|44.17|46.37|44.17|46.31|44.11|0
1639160630000|2021-12-10 18:23:50|46.34|44.14|46.37|44.17|46.37|44.17|46.34|44.14|0
1639160640000|2021-12-10 18:24:00|46.38|44.18|46.34|44.14|46.38|44.18|46.34|44.14|0
1639160650000|2021-12-10 18:24:10|46.37|44.17|46.37|44.17|46.37|44.17|46.34|44.14|0
1639160660000|2021-12-10 18:24:20|46.35|44.15|46.37|44.17|46.37|44.17|46.34|44.14|0
1639160670000|2021-12-10 18:24:30|46.31|44.11|46.31|44.11|46.31|44.11|46.31|44.11|0
1639160690000|2021-12-10 18:24:50|46.28|44.08|46.34|44.14|46.34|44.14|46.28|44.08|0
1639160700000|2021-12-10 18:25:00|46.31|44.11|46.27|44.07|46.31|44.11|46.27|44.07|0
1639160710000|2021-12-10 18:25:10|46.24|44.04|46.18|43.98|46.24|44.04|46.18|43.98|0
1639160720000|2021-12-10 18:25:20|46.21|44.01|46.27|44.07|46.27|44.07|46.21|44.01|0
1639160740000|2021-12-10 18:25:40|46.24|44.04|46.27|44.07|46.27|44.07|46.24|44.04|0
1639160750000|2021-12-10 18:25:50|46.31|44.11|46.32|44.12|46.32|44.12|46.31|44.11|0
1639160760000|2021-12-10 18:26:00|46.27|44.07|46.37|44.17|46.37|44.17|46.27|44.07|0
1639160770000|2021-12-10 18:26:10|46.4|44.2|46.37|44.17|46.4|44.2|46.37|44.17|0
1639160790000|2021-12-10 18:26:30|46.34|44.14|46.31|44.11|46.34|44.14|46.27|44.07|0
1639160800000|2021-12-10 18:26:40|46.27|44.07|46.24|44.04|46.27|44.07|46.24|44.04|0
1639160810000|2021-12-10 18:26:50|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639160820000|2021-12-10 18:27:00|46.24|44.04|46.24|44.04|46.24|44.04|46.24|44.04|0
1639160830000|2021-12-10 18:27:10|46.23|44.03|46.24|44.04|46.24|44.04|46.23|44.03|0
1639160840000|2021-12-10 18:27:20|46.27|44.07|46.3|44.1|46.34|44.14|46.27|44.07|0
1639160850000|2021-12-10 18:27:30|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639160860000|2021-12-10 18:27:40|46.3|44.1|46.3|44.1|46.3|44.1|46.27|44.07|0
1639160870000|2021-12-10 18:27:50|46.34|44.14|46.32|44.12|46.34|44.14|46.3|44.1|0
1639160880000|2021-12-10 18:28:00|46.34|44.14|46.3|44.1|46.34|44.14|46.3|44.1|0
1639160890000|2021-12-10 18:28:10|46.27|44.07|46.18|43.98|46.27|44.07|46.18|43.98|0
1639160900000|2021-12-10 18:28:20|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1639160910000|2021-12-10 18:28:30|46.12|43.92|46.12|43.92|46.12|43.92|46.12|43.92|0
1639160920000|2021-12-10 18:28:40|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1639160930000|2021-12-10 18:28:50|46.12|43.92|46.15|43.95|46.15|43.95|46.12|43.92|0
1639160940000|2021-12-10 18:29:00|46.12|43.92|46.06|43.86|46.12|43.92|46.06|43.86|0
1639160950000|2021-12-10 18:29:10|46.1|43.9|46.18|43.98|46.18|43.98|46.1|43.9|0
1639160960000|2021-12-10 18:29:20|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1639160970000|2021-12-10 18:29:30|46.15|43.95|46.18|43.98|46.2|44|46.15|43.95|0
1639160980000|2021-12-10 18:29:40|46.15|43.95|46.16|43.96|46.16|43.96|46.15|43.95|0
1639160990000|2021-12-10 18:29:50|46.15|43.95|46.12|43.92|46.16|43.96|46.12|43.92|0
1639161000000|2021-12-10 18:30:00|46.13|43.93|46.12|43.92|46.13|43.93|46.12|43.92|0
1639161010000|2021-12-10 18:30:10|46.15|43.95|46.18|43.98|46.18|43.98|46.15|43.95|0
1639161020000|2021-12-10 18:30:20|46.21|44.01|46.27|44.07|46.27|44.07|46.21|44.01|0
1639161030000|2021-12-10 18:30:30|46.24|44.04|46.24|44.04|46.24|44.04|46.24|44.04|0
1639161040000|2021-12-10 18:30:40|46.27|44.07|46.24|44.04|46.27|44.07|46.24|44.04|0
1639161050000|2021-12-10 18:30:50|46.27|44.07|46.24|44.04|46.27|44.07|46.24|44.04|0
1639161070000|2021-12-10 18:31:10|46.27|44.07|46.3|44.1|46.3|44.1|46.27|44.07|0
1639161080000|2021-12-10 18:31:20|46.33|44.13|46.36|44.16|46.36|44.16|46.33|44.13|0
1639161090000|2021-12-10 18:31:30|46.33|44.13|46.27|44.07|46.33|44.13|46.27|44.07|0
1639161100000|2021-12-10 18:31:40|46.3|44.1|46.3|44.1|46.3|44.1|46.3|44.1|0
1639161110000|2021-12-10 18:31:50|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639161120000|2021-12-10 18:32:00|46.24|44.04|46.21|44.01|46.24|44.04|46.21|44.01|0
1639161130000|2021-12-10 18:32:10|46.12|43.92|46.05|43.85|46.12|43.92|46.05|43.85|0
1639161140000|2021-12-10 18:32:20|46.09|43.89|46.12|43.92|46.12|43.92|46.09|43.89|0
1639161150000|2021-12-10 18:32:30|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1639161160000|2021-12-10 18:32:40|46.18|43.98|46.18|43.98|46.21|44.01|46.18|43.98|0
1639161170000|2021-12-10 18:32:50|46.21|44.01|46.26|44.06|46.27|44.07|46.21|44.01|0
1639161180000|2021-12-10 18:33:00|46.27|44.07|46.33|44.13|46.33|44.13|46.24|44.04|0
1639161190000|2021-12-10 18:33:10|46.36|44.16|46.36|44.16|46.36|44.16|46.33|44.13|0
1639161200000|2021-12-10 18:33:20|46.3|44.1|46.3|44.1|46.33|44.13|46.3|44.1|0
1639161210000|2021-12-10 18:33:30|46.33|44.13|46.33|44.13|46.36|44.16|46.32|44.12|0
1639161220000|2021-12-10 18:33:40|46.35|44.15|46.21|44.01|46.35|44.15|46.21|44.01|0
1639161230000|2021-12-10 18:33:50|46.18|43.98|46.18|43.98|46.21|44.01|46.18|43.98|0
1639161240000|2021-12-10 18:34:00|46.22|44.02|46.24|44.04|46.27|44.07|46.22|44.02|0
1639161250000|2021-12-10 18:34:10|46.21|44.01|46.18|43.98|46.21|44.01|46.18|43.98|0
1639161260000|2021-12-10 18:34:20|46.21|44.01|46.18|43.98|46.21|44.01|46.18|43.98|0
1639161270000|2021-12-10 18:34:30|46.21|44.01|46.27|44.07|46.27|44.07|46.21|44.01|0
1639161280000|2021-12-10 18:34:40|46.24|44.04|46.24|44.04|46.27|44.07|46.24|44.04|0
1639161290000|2021-12-10 18:34:50|46.26|44.06|46.24|44.04|46.26|44.06|46.24|44.04|0
1639161300000|2021-12-10 18:35:00|46.21|44.01|46.24|44.04|46.24|44.04|46.21|44.01|0
1639161310000|2021-12-10 18:35:10|46.21|44.01|46.18|43.98|46.21|44.01|46.18|43.98|0
1639161320000|2021-12-10 18:35:20|46.33|44.13|46.33|44.13|46.36|44.16|46.33|44.13|0
1639161330000|2021-12-10 18:35:30|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1639161340000|2021-12-10 18:35:40|46.39|44.19|46.42|44.22|46.43|44.23|46.39|44.19|0
1639161350000|2021-12-10 18:35:50|46.46|44.26|46.42|44.22|46.49|44.29|46.42|44.22|0
1639161360000|2021-12-10 18:36:00|46.46|44.26|46.42|44.22|46.46|44.26|46.42|44.22|0
1639161370000|2021-12-10 18:36:10|46.46|44.26|46.46|44.26|46.46|44.26|46.46|44.26|0
1639161380000|2021-12-10 18:36:20|46.49|44.29|46.52|44.32|46.52|44.32|46.49|44.29|0
1639161390000|2021-12-10 18:36:30|46.55|44.35|46.55|44.35|46.55|44.35|46.52|44.32|0
1639161400000|2021-12-10 18:36:40|46.58|44.38|46.58|44.38|46.58|44.38|46.55|44.35|0
1639161410000|2021-12-10 18:36:50|46.57|44.37|46.52|44.32|46.57|44.37|46.52|44.32|0
1639161420000|2021-12-10 18:37:00|46.49|44.29|46.46|44.26|46.52|44.32|46.46|44.26|0
1639161430000|2021-12-10 18:37:10|46.42|44.22|46.42|44.22|46.44|44.24|46.42|44.22|0
1639161440000|2021-12-10 18:37:20|46.46|44.26|46.42|44.22|46.46|44.26|46.42|44.22|0
1639161450000|2021-12-10 18:37:30|46.39|44.19|46.52|44.32|46.52|44.32|46.39|44.19|0
1639161460000|2021-12-10 18:37:40|46.55|44.35|46.46|44.26|46.58|44.38|46.46|44.26|0
1639161470000|2021-12-10 18:37:50|46.47|44.27|46.42|44.22|46.47|44.27|46.42|44.22|0
1639161480000|2021-12-10 18:38:00|46.46|44.26|46.5|44.3|46.5|44.3|46.46|44.26|0
1639161490000|2021-12-10 18:38:10|46.52|44.32|46.55|44.35|46.56|44.36|46.52|44.32|0
1639161500000|2021-12-10 18:38:20|46.52|44.32|46.53|44.33|46.53|44.33|46.52|44.32|0
1639161510000|2021-12-10 18:38:30|46.52|44.32|46.49|44.29|46.52|44.32|46.49|44.29|0
1639161520000|2021-12-10 18:38:40|46.52|44.32|46.52|44.32|46.52|44.32|46.52|44.32|0
1639161530000|2021-12-10 18:38:50|46.5|44.3|46.49|44.29|46.5|44.3|46.49|44.29|0
1639161540000|2021-12-10 18:39:00|46.45|44.25|46.39|44.19|46.45|44.25|46.39|44.19|0
1639161550000|2021-12-10 18:39:10|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1639161560000|2021-12-10 18:39:20|46.39|44.19|46.42|44.22|46.42|44.22|46.39|44.19|0
1639161570000|2021-12-10 18:39:30|46.39|44.19|46.39|44.19|46.42|44.22|46.39|44.19|0
1639161580000|2021-12-10 18:39:40|46.41|44.21|46.39|44.19|46.41|44.21|46.39|44.19|0
1639161590000|2021-12-10 18:39:50|46.36|44.16|46.36|44.16|46.39|44.19|46.36|44.16|0
1639161600000|2021-12-10 18:40:00|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1639161610000|2021-12-10 18:40:10|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1639161620000|2021-12-10 18:40:20|46.39|44.19|46.36|44.16|46.39|44.19|46.36|44.16|0
1639161630000|2021-12-10 18:40:30|46.33|44.13|46.39|44.19|46.39|44.19|46.33|44.13|0
1639161640000|2021-12-10 18:40:40|46.36|44.16|46.42|44.22|46.42|44.22|46.36|44.16|0
1639161650000|2021-12-10 18:40:50|46.39|44.19|46.42|44.22|46.45|44.25|46.39|44.19|0
1639161660000|2021-12-10 18:41:00|46.45|44.25|46.36|44.16|46.45|44.25|46.36|44.16|0
1639161670000|2021-12-10 18:41:10|46.42|44.22|46.41|44.21|46.42|44.22|46.41|44.21|0
1639161680000|2021-12-10 18:41:20|46.36|44.16|46.36|44.16|46.39|44.19|46.36|44.16|0
1639161690000|2021-12-10 18:41:30|46.39|44.19|46.39|44.19|46.41|44.21|46.39|44.19|0
1639161700000|2021-12-10 18:41:40|46.48|44.28|46.45|44.25|46.48|44.28|46.45|44.25|0
1639161710000|2021-12-10 18:41:50|46.44|44.24|46.44|44.24|46.44|44.24|46.42|44.22|0
1639161720000|2021-12-10 18:42:00|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1639161730000|2021-12-10 18:42:10|46.48|44.28|46.48|44.28|46.48|44.28|46.48|44.28|0
1639161740000|2021-12-10 18:42:20|46.45|44.25|46.42|44.22|46.48|44.28|46.42|44.22|0
1639161750000|2021-12-10 18:42:30|46.45|44.25|46.52|44.32|46.52|44.32|46.45|44.25|0
1639161760000|2021-12-10 18:42:40|46.51|44.31|46.48|44.28|46.51|44.31|46.48|44.28|0
1639161770000|2021-12-10 18:42:50|46.45|44.25|46.42|44.22|46.45|44.25|46.42|44.22|0
1639161780000|2021-12-10 18:43:00|46.39|44.19|46.33|44.13|46.39|44.19|46.33|44.13|0
1639161790000|2021-12-10 18:43:10|46.36|44.16|46.39|44.19|46.39|44.19|46.36|44.16|0
1639161800000|2021-12-10 18:43:20|46.42|44.22|46.45|44.25|46.45|44.25|46.41|44.21|0
1639161810000|2021-12-10 18:43:30|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1639161820000|2021-12-10 18:43:40|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1639161830000|2021-12-10 18:43:50|46.37|44.17|46.39|44.19|46.39|44.19|46.37|44.17|0
1639161840000|2021-12-10 18:44:00|46.42|44.22|46.42|44.22|46.42|44.22|46.39|44.19|0
1639161850000|2021-12-10 18:44:10|46.39|44.19|46.36|44.16|46.39|44.19|46.36|44.16|0
1639161860000|2021-12-10 18:44:20|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1639161870000|2021-12-10 18:44:30|46.44|44.24|46.45|44.25|46.45|44.25|46.44|44.24|0
1639161880000|2021-12-10 18:44:40|46.42|44.22|46.45|44.25|46.45|44.25|46.42|44.22|0
1639161890000|2021-12-10 18:44:50|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1639161900000|2021-12-10 18:45:00|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1639161910000|2021-12-10 18:45:10|46.42|44.22|46.51|44.31|46.51|44.31|46.42|44.22|0
1639161920000|2021-12-10 18:45:20|46.54|44.34|46.54|44.34|46.54|44.34|46.54|44.34|0
1639161930000|2021-12-10 18:45:30|46.51|44.31|46.42|44.22|46.51|44.31|46.42|44.22|0
1639161940000|2021-12-10 18:45:40|46.45|44.25|46.42|44.22|46.45|44.25|46.42|44.22|0
1639161950000|2021-12-10 18:45:50|46.48|44.28|46.39|44.19|46.48|44.28|46.39|44.19|0
1639161960000|2021-12-10 18:46:00|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1639161970000|2021-12-10 18:46:10|46.33|44.13|46.36|44.16|46.36|44.16|46.33|44.13|0
1639161980000|2021-12-10 18:46:20|46.42|44.22|46.44|44.24|46.45|44.25|46.42|44.22|0
1639161990000|2021-12-10 18:46:30|46.45|44.25|46.45|44.25|46.45|44.25|46.42|44.22|0
1639162000000|2021-12-10 18:46:40|46.54|44.34|46.54|44.34|46.56|44.36|46.54|44.34|0
1639162010000|2021-12-10 18:46:50|46.48|44.28|46.5|44.3|46.51|44.31|46.48|44.28|0
1639162020000|2021-12-10 18:47:00|46.51|44.31|46.5|44.3|46.51|44.31|46.48|44.28|0
1639162030000|2021-12-10 18:47:10|46.51|44.31|46.58|44.38|46.58|44.38|46.51|44.31|0
1639162040000|2021-12-10 18:47:20|46.54|44.34|46.54|44.34|46.54|44.34|46.54|44.34|0
1639162050000|2021-12-10 18:47:30|46.51|44.31|46.51|44.31|46.51|44.31|46.48|44.28|0
1639162060000|2021-12-10 18:47:40|46.48|44.28|46.51|44.31|46.51|44.31|46.48|44.28|0
1639162070000|2021-12-10 18:47:50|46.54|44.34|46.48|44.28|46.54|44.34|46.48|44.28|0
1639162080000|2021-12-10 18:48:00|46.45|44.25|46.39|44.19|46.45|44.25|46.39|44.19|0
1639162090000|2021-12-10 18:48:10|46.36|44.16|46.33|44.13|46.36|44.16|46.33|44.13|0
1639162100000|2021-12-10 18:48:20|46.36|44.16|46.39|44.19|46.39|44.19|46.33|44.13|0
1639162110000|2021-12-10 18:48:30|46.42|44.22|46.42|44.22|46.42|44.22|46.42|44.22|0
1639162120000|2021-12-10 18:48:40|46.39|44.19|46.45|44.25|46.45|44.25|46.39|44.19|0
1639162130000|2021-12-10 18:48:50|46.48|44.28|46.48|44.28|46.51|44.31|46.48|44.28|0
1639162140000|2021-12-10 18:49:00|46.54|44.34|46.57|44.37|46.57|44.37|46.54|44.34|0
1639162150000|2021-12-10 18:49:10|46.61|44.41|46.61|44.41|46.61|44.41|46.61|44.41|0
1639162160000|2021-12-10 18:49:20|46.57|44.37|46.61|44.41|46.61|44.41|46.57|44.37|0
1639162170000|2021-12-10 18:49:30|46.64|44.44|46.61|44.41|46.64|44.44|46.61|44.41|0
1639162180000|2021-12-10 18:49:40|46.57|44.37|46.61|44.41|46.61|44.41|46.57|44.37|0
1639162190000|2021-12-10 18:49:50|46.57|44.37|46.57|44.37|46.57|44.37|46.54|44.34|0
1639162200000|2021-12-10 18:50:00|46.6|44.4|46.57|44.37|46.6|44.4|46.57|44.37|0
1639162210000|2021-12-10 18:50:10|46.6|44.4|46.54|44.34|46.64|44.44|46.54|44.34|0
1639162220000|2021-12-10 18:50:20|46.51|44.31|46.45|44.25|46.51|44.31|46.45|44.25|0
1639162230000|2021-12-10 18:50:30|46.48|44.28|46.48|44.28|46.48|44.28|46.45|44.25|0
1639162240000|2021-12-10 18:50:40|46.51|44.31|46.51|44.31|46.54|44.34|46.51|44.31|0
1639162250000|2021-12-10 18:50:50|46.48|44.28|46.45|44.25|46.48|44.28|46.45|44.25|0
1639162260000|2021-12-10 18:51:00|46.42|44.22|46.26|44.06|46.42|44.22|46.26|44.06|0
1639162270000|2021-12-10 18:51:10|46.29|44.09|46.26|44.06|46.29|44.09|46.26|44.06|0
1639162280000|2021-12-10 18:51:20|46.29|44.09|46.35|44.15|46.35|44.15|46.29|44.09|0
1639162290000|2021-12-10 18:51:30|46.32|44.12|46.26|44.06|46.32|44.12|46.26|44.06|0
1639162300000|2021-12-10 18:51:40|46.23|44.03|46.26|44.06|46.26|44.06|46.23|44.03|0
1639162310000|2021-12-10 18:51:50|46.29|44.09|46.26|44.06|46.29|44.09|46.26|44.06|0
1639162320000|2021-12-10 18:52:00|46.29|44.09|46.32|44.12|46.32|44.12|46.29|44.09|0
1639162330000|2021-12-10 18:52:10|46.29|44.09|46.23|44.03|46.29|44.09|46.23|44.03|0
1639162340000|2021-12-10 18:52:20|46.29|44.09|46.32|44.12|46.32|44.12|46.29|44.09|0
1639162350000|2021-12-10 18:52:30|46.29|44.09|46.29|44.09|46.29|44.09|46.29|44.09|0
1639162370000|2021-12-10 18:52:50|46.32|44.12|46.35|44.15|46.35|44.15|46.32|44.12|0
1639162380000|2021-12-10 18:53:00|46.39|44.19|46.34|44.14|46.42|44.22|46.34|44.14|0
1639162390000|2021-12-10 18:53:10|46.32|44.12|46.29|44.09|46.32|44.12|46.29|44.09|0
1639162400000|2021-12-10 18:53:20|46.39|44.19|46.39|44.19|46.39|44.19|46.39|44.19|0
1639162410000|2021-12-10 18:53:30|46.42|44.22|46.26|44.06|46.42|44.22|46.26|44.06|0
1639162430000|2021-12-10 18:53:50|46.23|44.03|46.23|44.03|46.23|44.03|46.23|44.03|0
1639162440000|2021-12-10 18:54:00|46.26|44.06|46.29|44.09|46.29|44.09|46.26|44.06|0
1639162450000|2021-12-10 18:54:10|46.26|44.06|46.26|44.06|46.29|44.09|46.26|44.06|0
1639162460000|2021-12-10 18:54:20|46.29|44.09|46.23|44.03|46.29|44.09|46.23|44.03|0
1639162470000|2021-12-10 18:54:30|46.26|44.06|46.29|44.09|46.29|44.09|46.26|44.06|0
1639162480000|2021-12-10 18:54:40|46.32|44.12|46.32|44.12|46.32|44.12|46.29|44.09|0
1639162490000|2021-12-10 18:54:50|46.29|44.09|46.26|44.06|46.29|44.09|46.26|44.06|0
1639162500000|2021-12-10 18:55:00|46.29|44.09|46.32|44.12|46.32|44.12|46.29|44.09|0
1639162510000|2021-12-10 18:55:10|46.26|44.06|46.29|44.09|46.29|44.09|46.26|44.06|0
1639162520000|2021-12-10 18:55:20|46.32|44.12|46.29|44.09|46.32|44.12|46.29|44.09|0
1639162530000|2021-12-10 18:55:30|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1639162540000|2021-12-10 18:55:40|46.29|44.09|46.35|44.15|46.35|44.15|46.29|44.09|0
1639162550000|2021-12-10 18:55:50|46.32|44.12|46.29|44.09|46.32|44.12|46.29|44.09|0
1639162560000|2021-12-10 18:56:00|46.32|44.12|46.26|44.06|46.32|44.12|46.26|44.06|0
1639162570000|2021-12-10 18:56:10|46.29|44.09|46.32|44.12|46.32|44.12|46.29|44.09|0
1639162580000|2021-12-10 18:56:20|46.29|44.09|46.26|44.06|46.29|44.09|46.26|44.06|0
1639162590000|2021-12-10 18:56:30|46.23|44.03|46.2|44|46.23|44.03|46.2|44|0
1639162600000|2021-12-10 18:56:40|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1639162610000|2021-12-10 18:56:50|46.14|43.94|46.17|43.97|46.17|43.97|46.14|43.94|0
1639162620000|2021-12-10 18:57:00|46.1|43.9|46.1|43.9|46.13|43.93|46.1|43.9|0
1639162630000|2021-12-10 18:57:10|46.09|43.89|46.01|43.81|46.1|43.9|46.01|43.81|0
1639162640000|2021-12-10 18:57:20|46.04|43.84|46.04|43.84|46.04|43.84|46.04|43.84|0
1639162650000|2021-12-10 18:57:30|46.1|43.9|46.17|43.97|46.17|43.97|46.1|43.9|0
1639162660000|2021-12-10 18:57:40|46.2|44|46.2|44|46.2|44|46.17|43.97|0
1639162670000|2021-12-10 18:57:50|46.23|44.03|46.23|44.03|46.23|44.03|46.2|44|0
1639162680000|2021-12-10 18:58:00|46.26|44.06|46.23|44.03|46.26|44.06|46.23|44.03|0
1639162690000|2021-12-10 18:58:10|46.2|44|46.1|43.9|46.2|44|46.1|43.9|0
1639162710000|2021-12-10 18:58:30|46.13|43.93|46.26|44.06|46.26|44.06|46.13|43.93|0
1639162720000|2021-12-10 18:58:40|46.29|44.09|46.2|44|46.29|44.09|46.13|43.93|0
1639162730000|2021-12-10 18:58:50|46.23|44.03|46.16|43.96|46.23|44.03|46.16|43.96|0
1639162740000|2021-12-10 18:59:00|46.2|44|46.16|43.96|46.2|44|46.16|43.96|0
1639162750000|2021-12-10 18:59:10|46.13|43.93|46.2|44|46.2|44|46.13|43.93|0
1639162760000|2021-12-10 18:59:20|46.23|44.03|46.23|44.03|46.23|44.03|46.23|44.03|0
1639162770000|2021-12-10 18:59:30|46.26|44.06|46.23|44.03|46.26|44.06|46.23|44.03|0
1639162780000|2021-12-10 18:59:40|46.2|44|46.2|44|46.2|44|46.2|44|0
1639162790000|2021-12-10 18:59:50|46.16|43.96|46.07|43.87|46.16|43.96|46.07|43.87|0
1639162800000|2021-12-10 19:00:00|46.04|43.84|46.13|43.93|46.13|43.93|46.04|43.84|0
1639162810000|2021-12-10 19:00:10|46.23|44.03|46.21|44.01|46.26|44.06|46.21|44.01|0
1639162820000|2021-12-10 19:00:20|46.13|43.93|46.04|43.84|46.13|43.93|46.04|43.84|0
1639162830000|2021-12-10 19:00:30|46.01|43.81|46.04|43.84|46.04|43.84|46.01|43.81|0
1639162840000|2021-12-10 19:00:40|46.01|43.81|46.07|43.87|46.07|43.87|46.01|43.81|0
1639162850000|2021-12-10 19:00:50|46.04|43.84|45.98|43.78|46.04|43.84|45.98|43.78|0
1639162860000|2021-12-10 19:01:00|45.95|43.75|45.98|43.78|46.01|43.81|45.95|43.75|0
1639162870000|2021-12-10 19:01:10|45.95|43.75|45.95|43.75|45.95|43.75|45.95|43.75|0
1639162880000|2021-12-10 19:01:20|45.98|43.78|45.98|43.78|45.98|43.78|45.98|43.78|0
1639162890000|2021-12-10 19:01:30|45.95|43.75|45.98|43.78|45.98|43.78|45.95|43.75|0
1639162900000|2021-12-10 19:01:40|46.01|43.81|45.95|43.75|46.01|43.81|45.95|43.75|0
1639162910000|2021-12-10 19:01:50|45.98|43.78|45.98|43.78|45.98|43.78|45.98|43.78|0
1639162920000|2021-12-10 19:02:00|45.96|43.76|45.95|43.75|45.96|43.76|45.95|43.75|0
1639162940000|2021-12-10 19:02:20|45.98|43.78|46.01|43.81|46.01|43.81|45.98|43.78|0
1639162950000|2021-12-10 19:02:30|46.1|43.9|46.13|43.93|46.13|43.93|46.1|43.9|0
1639162960000|2021-12-10 19:02:40|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1639162970000|2021-12-10 19:02:50|46.19|43.99|46.1|43.9|46.19|43.99|46.1|43.9|0
1639162980000|2021-12-10 19:03:00|46.07|43.87|46.07|43.87|46.07|43.87|46.04|43.84|0
1639162990000|2021-12-10 19:03:10|46.04|43.84|46.04|43.84|46.07|43.87|46.04|43.84|0
1639163000000|2021-12-10 19:03:20|46.07|43.87|46.22|44.02|46.22|44.02|46.07|43.87|0
1639163010000|2021-12-10 19:03:30|46.26|44.06|46.35|44.15|46.35|44.15|46.26|44.06|0
1639163020000|2021-12-10 19:03:40|46.32|44.12|46.29|44.09|46.32|44.12|46.29|44.09|0
1639163030000|2021-12-10 19:03:50|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1639163040000|2021-12-10 19:04:00|46.13|43.93|46.01|43.81|46.13|43.93|46.01|43.81|0
1639163050000|2021-12-10 19:04:10|46.04|43.84|46.07|43.87|46.07|43.87|46.04|43.84|0
1639163060000|2021-12-10 19:04:20|46.04|43.84|46.1|43.9|46.1|43.9|46.04|43.84|0
1639163070000|2021-12-10 19:04:30|46.16|43.96|46.16|43.96|46.19|43.99|46.16|43.96|0
1639163080000|2021-12-10 19:04:40|46.19|43.99|46.1|43.9|46.19|43.99|46.1|43.9|0
1639163090000|2021-12-10 19:04:50|46.16|43.96|46.22|44.02|46.26|44.06|46.16|43.96|0
1639163100000|2021-12-10 19:05:00|46.19|43.99|46.16|43.96|46.19|43.99|46.16|43.96|0
1639163110000|2021-12-10 19:05:10|46.1|43.9|46.19|43.99|46.19|43.99|46.1|43.9|0
1639163120000|2021-12-10 19:05:20|46.22|44.02|46.25|44.05|46.25|44.05|46.22|44.02|0
1639163130000|2021-12-10 19:05:30|46.29|44.09|46.32|44.12|46.32|44.12|46.29|44.09|0
1639163140000|2021-12-10 19:05:40|46.25|44.05|46.22|44.02|46.25|44.05|46.22|44.02|0
1639163150000|2021-12-10 19:05:50|46.29|44.09|46.29|44.09|46.32|44.12|46.29|44.09|0
1639163160000|2021-12-10 19:06:00|46.25|44.05|46.19|43.99|46.25|44.05|46.19|43.99|0
1639163170000|2021-12-10 19:06:10|46.22|44.02|46.19|43.99|46.25|44.05|46.19|43.99|0
1639163180000|2021-12-10 19:06:20|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1639163190000|2021-12-10 19:06:30|46.22|44.02|46.25|44.05|46.25|44.05|46.22|44.02|0
1639163200000|2021-12-10 19:06:40|46.22|44.02|46.25|44.05|46.25|44.05|46.19|43.99|0
1639163210000|2021-12-10 19:06:50|46.29|44.09|46.19|43.99|46.29|44.09|46.19|43.99|0
1639163220000|2021-12-10 19:07:00|46.22|44.02|46.28|44.08|46.28|44.08|46.22|44.02|0
1639163230000|2021-12-10 19:07:10|46.32|44.12|46.35|44.15|46.35|44.15|46.32|44.12|0
1639163240000|2021-12-10 19:07:20|46.28|44.08|46.22|44.02|46.28|44.08|46.22|44.02|0
1639163250000|2021-12-10 19:07:30|46.32|44.12|46.32|44.12|46.32|44.12|46.3|44.1|0
1639163260000|2021-12-10 19:07:40|46.28|44.08|46.28|44.08|46.32|44.12|46.28|44.08|0
1639163270000|2021-12-10 19:07:50|46.32|44.12|46.25|44.05|46.32|44.12|46.25|44.05|0
1639163280000|2021-12-10 19:08:00|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1639163290000|2021-12-10 19:08:10|46.25|44.05|46.22|44.02|46.25|44.05|46.19|43.99|0
1639163300000|2021-12-10 19:08:20|46.16|43.96|46.22|44.02|46.22|44.02|46.16|43.96|0
1639163310000|2021-12-10 19:08:30|46.25|44.05|46.19|43.99|46.25|44.05|46.19|43.99|0
1639163320000|2021-12-10 19:08:40|46.22|44.02|46.22|44.02|46.22|44.02|46.19|43.99|0
1639163330000|2021-12-10 19:08:50|46.25|44.05|46.28|44.08|46.28|44.08|46.25|44.05|0
1639163340000|2021-12-10 19:09:00|46.32|44.12|46.3|44.1|46.32|44.12|46.3|44.1|0
1639163350000|2021-12-10 19:09:10|46.31|44.11|46.22|44.02|46.31|44.11|46.22|44.02|0
1639163360000|2021-12-10 19:09:20|46.19|43.99|46.28|44.08|46.28|44.08|46.19|43.99|0
1639163370000|2021-12-10 19:09:30|46.31|44.11|46.35|44.15|46.35|44.15|46.31|44.11|0
1639163380000|2021-12-10 19:09:40|46.38|44.18|46.31|44.11|46.38|44.18|46.31|44.11|0
1639163390000|2021-12-10 19:09:50|46.35|44.15|46.31|44.11|46.35|44.15|46.31|44.11|0
1639163400000|2021-12-10 19:10:00|46.28|44.08|46.35|44.15|46.38|44.18|46.28|44.08|0
1639163410000|2021-12-10 19:10:10|46.28|44.08|46.25|44.05|46.28|44.08|46.22|44.02|0
1639163420000|2021-12-10 19:10:20|46.35|44.15|46.35|44.15|46.36|44.16|46.35|44.15|0
1639163430000|2021-12-10 19:10:30|46.38|44.18|46.31|44.11|46.38|44.18|46.31|44.11|0
1639163440000|2021-12-10 19:10:40|46.35|44.15|46.28|44.08|46.35|44.15|46.28|44.08|0
1639163450000|2021-12-10 19:10:50|46.31|44.11|46.25|44.05|46.31|44.11|46.25|44.05|0
1639163460000|2021-12-10 19:11:00|46.22|44.02|46.16|43.96|46.22|44.02|46.16|43.96|0
1639163470000|2021-12-10 19:11:10|46.21|44.01|46.28|44.08|46.28|44.08|46.21|44.01|0
1639163480000|2021-12-10 19:11:20|46.22|44.02|46.16|43.96|46.22|44.02|46.16|43.96|0
1639163490000|2021-12-10 19:11:30|46.19|43.99|46.22|44.02|46.22|44.02|46.19|43.99|0
1639163500000|2021-12-10 19:11:40|46.24|44.04|46.28|44.08|46.28|44.08|46.24|44.04|0
1639163510000|2021-12-10 19:11:50|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1639163520000|2021-12-10 19:12:00|46.25|44.05|46.22|44.02|46.28|44.08|46.22|44.02|0
1639163530000|2021-12-10 19:12:10|46.25|44.05|46.28|44.08|46.28|44.08|46.25|44.05|0
1639163540000|2021-12-10 19:12:20|46.25|44.05|46.28|44.08|46.28|44.08|46.22|44.02|0
1639163550000|2021-12-10 19:12:30|46.25|44.05|46.19|43.99|46.25|44.05|46.19|43.99|0
1639163560000|2021-12-10 19:12:40|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1639163570000|2021-12-10 19:12:50|46.19|43.99|46.19|43.99|46.22|44.02|46.19|43.99|0
1639163580000|2021-12-10 19:13:00|46.16|43.96|46.13|43.93|46.16|43.96|46.13|43.93|0
1639163590000|2021-12-10 19:13:10|46.16|43.96|46.13|43.93|46.16|43.96|46.13|43.93|0
1639163610000|2021-12-10 19:13:30|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1639163620000|2021-12-10 19:13:40|46.16|43.96|46.19|43.99|46.19|43.99|46.16|43.96|0
1639163630000|2021-12-10 19:13:50|46.16|43.96|46.13|43.93|46.16|43.96|46.1|43.9|0
1639163640000|2021-12-10 19:14:00|46.16|43.96|46.16|43.96|46.16|43.96|46.11|43.91|0
1639163650000|2021-12-10 19:14:10|46.19|43.99|46.19|43.99|46.19|43.99|46.16|43.96|0
1639163660000|2021-12-10 19:14:20|46.16|43.96|46.16|43.96|46.16|43.96|46.16|43.96|0
1639163670000|2021-12-10 19:14:30|46.19|43.99|46.19|43.99|46.2|44|46.19|43.99|0
1639163680000|2021-12-10 19:14:40|46.22|44.02|46.22|44.02|46.22|44.02|46.19|43.99|0
1639163690000|2021-12-10 19:14:50|46.19|43.99|46.13|43.93|46.22|44.02|46.13|43.93|0
1639163700000|2021-12-10 19:15:00|46.14|43.94|46.13|43.93|46.14|43.94|46.13|43.93|0
1639163710000|2021-12-10 19:15:10|46.16|43.96|46.19|43.99|46.19|43.99|46.13|43.93|0
1639163720000|2021-12-10 19:15:20|46.13|43.93|46.13|43.93|46.16|43.96|46.13|43.93|0
1639163730000|2021-12-10 19:15:30|46.09|43.89|46.13|43.93|46.13|43.93|46.09|43.89|0
1639163740000|2021-12-10 19:15:40|46.09|43.89|46.09|43.89|46.09|43.89|46.09|43.89|0
1639163750000|2021-12-10 19:15:50|46.13|43.93|46.13|43.93|46.13|43.93|46.09|43.89|0
1639163760000|2021-12-10 19:16:00|46.09|43.89|46.09|43.89|46.13|43.93|46.09|43.89|0
1639163770000|2021-12-10 19:16:10|46.13|43.93|46.13|43.93|46.13|43.93|46.13|43.93|0
1639163780000|2021-12-10 19:16:20|46.09|43.89|46.16|43.96|46.19|43.99|46.09|43.89|0
1639163790000|2021-12-10 19:16:30|46.19|43.99|46.19|43.99|46.19|43.99|46.19|43.99|0
1639163800000|2021-12-10 19:16:40|46.16|43.96|46.19|43.99|46.19|43.99|46.16|43.96|0
1639163810000|2021-12-10 19:16:50|46.16|43.96|46.17|43.97|46.17|43.97|46.16|43.96|0
1639163820000|2021-12-10 19:17:00|46.19|43.99|46.16|43.96|46.19|43.99|46.16|43.96|0
1639163830000|2021-12-10 19:17:10|46.19|43.99|46.22|44.02|46.22|44.02|46.19|43.99|0
1639163840000|2021-12-10 19:17:20|46.25|44.05|46.28|44.08|46.28|44.08|46.25|44.05|0
1639163850000|2021-12-10 19:17:30|46.25|44.05|46.25|44.05|46.25|44.05|46.25|44.05|0
1639163860000|2021-12-10 19:17:40|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1639163870000|2021-12-10 19:17:50|46.16|43.96|46.09|43.89|46.16|43.96|46.09|43.89|0
1639163880000|2021-12-10 19:18:00|46.06|43.86|46.03|43.83|46.06|43.86|46.03|43.83|0
1639163890000|2021-12-10 19:18:10|46.06|43.86|46.03|43.83|46.06|43.86|46.03|43.83|0
1639163900000|2021-12-10 19:18:20|46|43.8|46.06|43.86|46.06|43.86|46|43.8|0
1639163910000|2021-12-10 19:18:30|46.03|43.83|46|43.8|46.03|43.83|46|43.8|0
1639163920000|2021-12-10 19:18:40|45.97|43.77|45.94|43.74|45.97|43.77|45.94|43.74|0
1639163930000|2021-12-10 19:18:50|45.97|43.77|45.97|43.77|45.97|43.77|45.97|43.77|0
1639163940000|2021-12-10 19:19:00|45.94|43.74|46|43.8|46|43.8|45.94|43.74|0
1639163960000|2021-12-10 19:19:20|45.97|43.77|45.97|43.77|45.97|43.77|45.97|43.77|0
1639163970000|2021-12-10 19:19:30|45.95|43.75|45.97|43.77|45.97|43.77|45.95|43.75|0
1639163980000|2021-12-10 19:19:40|46|43.8|45.97|43.77|46|43.8|45.97|43.77|0
1639163990000|2021-12-10 19:19:50|45.94|43.74|45.94|43.74|45.94|43.74|45.94|43.74|0
1639164000000|2021-12-10 19:20:00|45.97|43.77|45.94|43.74|45.97|43.77|45.94|43.74|0
1639164010000|2021-12-10 19:20:10|45.92|43.72|45.88|43.68|45.94|43.74|45.88|43.68|0
1639164030000|2021-12-10 19:20:30|45.85|43.65|45.85|43.65|45.86|43.66|45.85|43.65|0
1639164040000|2021-12-10 19:20:40|45.88|43.68|45.88|43.68|45.88|43.68|45.86|43.66|0
1639164050000|2021-12-10 19:20:50|45.89|43.69|45.91|43.71|45.91|43.71|45.88|43.68|0
1639164060000|2021-12-10 19:21:00|45.88|43.68|45.91|43.71|45.94|43.74|45.88|43.68|0
1639164070000|2021-12-10 19:21:10|45.85|43.65|45.81|43.61|45.85|43.65|45.81|43.61|0
1639164080000|2021-12-10 19:21:20|45.85|43.65|45.84|43.64|45.85|43.65|45.84|43.64|0
1639164090000|2021-12-10 19:21:30|45.83|43.63|45.84|43.64|45.84|43.64|45.83|43.63|0
1639164100000|2021-12-10 19:21:40|45.88|43.68|45.89|43.69|45.89|43.69|45.88|43.68|0
1639164110000|2021-12-10 19:21:50|45.88|43.68|45.88|43.68|45.91|43.71|45.88|43.68|0
1639164120000|2021-12-10 19:22:00|45.91|43.71|45.88|43.68|45.91|43.71|45.88|43.68|0
1639164130000|2021-12-10 19:22:10|45.91|43.71|45.91|43.71|45.91|43.71|45.91|43.71|0
1639164140000|2021-12-10 19:22:20|45.94|43.74|45.94|43.74|45.97|43.77|45.94|43.74|0
1639164150000|2021-12-10 19:22:30|45.91|43.71|45.88|43.68|45.91|43.71|45.88|43.68|0
1639164160000|2021-12-10 19:22:40|45.91|43.71|45.91|43.71|45.94|43.74|45.91|43.71|0
1639164170000|2021-12-10 19:22:50|45.88|43.68|45.87|43.67|45.88|43.68|45.84|43.64|0
1639164180000|2021-12-10 19:23:00|45.91|43.71|45.91|43.71|45.91|43.71|45.91|43.71|0
1639164190000|2021-12-10 19:23:10|45.89|43.69|45.91|43.71|45.91|43.71|45.89|43.69|0
1639164210000|2021-12-10 19:23:30|45.87|43.67|45.91|43.71|45.91|43.71|45.87|43.67|0
1639164220000|2021-12-10 19:23:40|45.87|43.67|45.87|43.67|45.89|43.69|45.87|43.67|0
1639164230000|2021-12-10 19:23:50|45.91|43.71|45.87|43.67|45.91|43.71|45.87|43.67|0
1639164240000|2021-12-10 19:24:00|45.91|43.71|45.87|43.67|45.91|43.71|45.87|43.67|0
1639164250000|2021-12-10 19:24:10|45.84|43.64|45.84|43.64|45.87|43.67|45.84|43.64|0
1639164260000|2021-12-10 19:24:20|45.87|43.67|45.91|43.71|45.91|43.71|45.87|43.67|0
1639164270000|2021-12-10 19:24:30|45.87|43.67|45.9|43.7|45.91|43.71|45.87|43.67|0
1639164280000|2021-12-10 19:24:40|45.84|43.64|45.84|43.64|45.87|43.67|45.84|43.64|0
1639164290000|2021-12-10 19:24:50|45.87|43.67|45.87|43.67|45.9|43.7|45.87|43.67|0
1639164300000|2021-12-10 19:25:00|45.9|43.7|45.87|43.67|45.9|43.7|45.87|43.67|0
1639164310000|2021-12-10 19:25:10|45.84|43.64|45.81|43.61|45.84|43.64|45.81|43.61|0
1639164320000|2021-12-10 19:25:20|45.84|43.64|45.97|43.77|45.97|43.77|45.84|43.64|0
1639164330000|2021-12-10 19:25:30|45.98|43.78|46|43.8|46|43.8|45.98|43.78|0
1639164340000|2021-12-10 19:25:40|46.03|43.83|46.06|43.86|46.09|43.89|46.03|43.83|0
1639164350000|2021-12-10 19:25:50|46.09|43.89|46.06|43.86|46.09|43.89|46.06|43.86|0
1639164360000|2021-12-10 19:26:00|46.09|43.89|46.04|43.84|46.09|43.89|46.04|43.84|0
1639164370000|2021-12-10 19:26:10|46.06|43.86|46|43.8|46.06|43.86|46|43.8|0
1639164380000|2021-12-10 19:26:20|46.03|43.83|46.03|43.83|46.03|43.83|45.97|43.77|0
1639164390000|2021-12-10 19:26:30|46|43.8|46.06|43.86|46.06|43.86|46|43.8|0
1639164400000|2021-12-10 19:26:40|46.09|43.89|46.03|43.83|46.09|43.89|46.01|43.81|0
1639164410000|2021-12-10 19:26:50|46.06|43.86|46.06|43.86|46.09|43.89|46.06|43.86|0
1639164420000|2021-12-10 19:27:00|46.09|43.89|46.06|43.86|46.09|43.89|46.06|43.86|0
1639164430000|2021-12-10 19:27:10|46.03|43.83|46|43.8|46.03|43.83|46|43.8|0
1639164440000|2021-12-10 19:27:20|45.97|43.77|46|43.8|46|43.8|45.97|43.77|0
1639164450000|2021-12-10 19:27:30|45.97|43.77|45.97|43.77|45.97|43.77|45.97|43.77|0
1639164460000|2021-12-10 19:27:40|45.93|43.73|45.93|43.73|45.93|43.73|45.93|43.73|0
1639164470000|2021-12-10 19:27:50|45.97|43.77|45.93|43.73|45.97|43.77|45.93|43.73|0
1639164480000|2021-12-10 19:28:00|45.96|43.76|45.96|43.76|46|43.8|45.96|43.76|0
1639164490000|2021-12-10 19:28:10|46|43.8|46.03|43.83|46.03|43.83|46|43.8|0
1639164500000|2021-12-10 19:28:20|46|43.8|46.03|43.83|46.03|43.83|46|43.8|0
1639164510000|2021-12-10 19:28:30|46|43.8|45.96|43.76|46.03|43.83|45.96|43.76|0
1639164520000|2021-12-10 19:28:40|45.93|43.73|45.93|43.73|45.96|43.76|45.93|43.73|0
1639164540000|2021-12-10 19:29:00|45.96|43.76|46.03|43.83|46.03|43.83|45.93|43.73|0
1639164550000|2021-12-10 19:29:10|46|43.8|46.03|43.83|46.03|43.83|46|43.8|0
1639164560000|2021-12-10 19:29:20|46|43.8|45.93|43.73|46|43.8|45.93|43.73|0
1639164570000|2021-12-10 19:29:30|45.9|43.7|45.87|43.67|45.9|43.7|45.87|43.67|0
1639164580000|2021-12-10 19:29:40|45.89|43.69|45.87|43.67|45.89|43.69|45.87|43.67|0
1639164590000|2021-12-10 19:29:50|45.84|43.64|45.87|43.67|45.87|43.67|45.84|43.64|0
1639164600000|2021-12-10 19:30:00|45.84|43.64|45.84|43.64|45.84|43.64|45.84|43.64|0
1639164610000|2021-12-10 19:30:10|45.78|43.58|45.69|43.49|45.78|43.58|45.69|43.49|0
1639164620000|2021-12-10 19:30:20|45.72|43.52|45.72|43.52|45.75|43.55|45.72|43.52|0
1639164630000|2021-12-10 19:30:30|45.75|43.55|45.69|43.49|45.75|43.55|45.69|43.49|0
1639164640000|2021-12-10 19:30:40|45.72|43.52|45.72|43.52|45.72|43.52|45.69|43.49|0
1639164660000|2021-12-10 19:31:00|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1639164670000|2021-12-10 19:31:10|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1639164680000|2021-12-10 19:31:20|45.73|43.53|45.75|43.55|45.75|43.55|45.73|43.53|0
1639164690000|2021-12-10 19:31:30|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1639164700000|2021-12-10 19:31:40|45.7|43.5|45.72|43.52|45.72|43.52|45.69|43.49|0
1639164720000|2021-12-10 19:32:00|45.75|43.55|45.84|43.64|45.84|43.64|45.75|43.55|0
1639164730000|2021-12-10 19:32:10|45.87|43.67|45.9|43.7|45.9|43.7|45.84|43.64|0
1639164740000|2021-12-10 19:32:20|45.87|43.67|45.9|43.7|45.9|43.7|45.87|43.67|0
1639164750000|2021-12-10 19:32:30|45.96|43.76|45.96|43.76|45.96|43.76|45.96|43.76|0
1639164760000|2021-12-10 19:32:40|45.99|43.79|45.96|43.76|45.99|43.79|45.96|43.76|0
1639164770000|2021-12-10 19:32:50|45.99|43.79|45.99|43.79|46.02|43.82|45.99|43.79|0
1639164780000|2021-12-10 19:33:00|46.02|43.82|46.02|43.82|46.02|43.82|45.99|43.79|0
1639164790000|2021-12-10 19:33:10|46.06|43.86|46.15|43.95|46.15|43.95|46.06|43.86|0
1639164800000|2021-12-10 19:33:20|46.12|43.92|46.15|43.95|46.15|43.95|46.12|43.92|0
1639164810000|2021-12-10 19:33:30|46.18|43.98|46.18|43.98|46.21|44.01|46.18|43.98|0
1639164820000|2021-12-10 19:33:40|46.24|44.04|46.24|44.04|46.24|44.04|46.24|44.04|0
1639164830000|2021-12-10 19:33:50|46.21|44.01|46.24|44.04|46.24|44.04|46.21|44.01|0
1639164840000|2021-12-10 19:34:00|46.21|44.01|46.18|43.98|46.21|44.01|46.18|43.98|0
1639164850000|2021-12-10 19:34:10|46.15|43.95|46.12|43.92|46.15|43.95|46.12|43.92|0
1639164860000|2021-12-10 19:34:20|46.15|43.95|46.43|44.23|46.43|44.23|46.15|43.95|0
1639164870000|2021-12-10 19:34:30|46.36|44.16|46.4|44.2|46.4|44.2|46.36|44.16|0
1639164880000|2021-12-10 19:34:40|46.44|44.24|46.4|44.2|46.44|44.24|46.4|44.2|0
1639164890000|2021-12-10 19:34:50|46.43|44.23|46.33|44.13|46.43|44.23|46.33|44.13|0
1639164900000|2021-12-10 19:35:00|46.24|44.04|46.3|44.1|46.3|44.1|46.24|44.04|0
1639164910000|2021-12-10 19:35:10|46.27|44.07|46.15|43.95|46.27|44.07|46.15|43.95|0
1639164920000|2021-12-10 19:35:20|46.21|44.01|46.3|44.1|46.3|44.1|46.21|44.01|0
1639164930000|2021-12-10 19:35:30|46.33|44.13|46.3|44.1|46.33|44.13|46.27|44.07|0
1639164940000|2021-12-10 19:35:40|46.33|44.13|46.33|44.13|46.33|44.13|46.33|44.13|0
1639164950000|2021-12-10 19:35:50|46.36|44.16|46.33|44.13|46.36|44.16|46.33|44.13|0
1639164960000|2021-12-10 19:36:00|46.36|44.16|46.36|44.16|46.36|44.16|46.33|44.13|0
1639164970000|2021-12-10 19:36:10|46.33|44.13|46.39|44.19|46.39|44.19|46.33|44.13|0
1639164980000|2021-12-10 19:36:20|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1639164990000|2021-12-10 19:36:30|46.39|44.19|46.36|44.16|46.39|44.19|46.36|44.16|0
1639165000000|2021-12-10 19:36:40|46.33|44.13|46.3|44.1|46.33|44.13|46.3|44.1|0
1639165020000|2021-12-10 19:37:00|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639165030000|2021-12-10 19:37:10|46.3|44.1|46.39|44.19|46.39|44.19|46.3|44.1|0
1639165040000|2021-12-10 19:37:20|46.36|44.16|46.33|44.13|46.39|44.19|46.33|44.13|0
1639165060000|2021-12-10 19:37:40|46.36|44.16|46.39|44.19|46.39|44.19|46.36|44.16|0
1639165070000|2021-12-10 19:37:50|46.33|44.13|46.33|44.13|46.33|44.13|46.33|44.13|0
1639165080000|2021-12-10 19:38:00|46.3|44.1|46.24|44.04|46.3|44.1|46.24|44.04|0
1639165090000|2021-12-10 19:38:10|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639165100000|2021-12-10 19:38:20|46.3|44.1|46.27|44.07|46.3|44.1|46.27|44.07|0
1639165110000|2021-12-10 19:38:30|46.24|44.04|46.18|43.98|46.24|44.04|46.18|43.98|0
1639165120000|2021-12-10 19:38:40|46.15|43.95|46.18|43.98|46.18|43.98|46.15|43.95|0
1639165130000|2021-12-10 19:38:50|46.15|43.95|46.18|43.98|46.18|43.98|46.15|43.95|0
1639165150000|2021-12-10 19:39:10|46.21|44.01|46.14|43.94|46.21|44.01|46.14|43.94|0
1639165160000|2021-12-10 19:39:20|46.18|43.98|46.11|43.91|46.18|43.98|46.11|43.91|0
1639165180000|2021-12-10 19:39:40|46.08|43.88|46.08|43.88|46.08|43.88|46.08|43.88|0
1639165190000|2021-12-10 19:39:50|46.21|44.01|46.21|44.01|46.21|44.01|46.21|44.01|0
1639165200000|2021-12-10 19:40:00|46.14|43.94|46.11|43.91|46.14|43.94|46.11|43.91|0
1639165210000|2021-12-10 19:40:10|46.14|43.94|46.14|43.94|46.18|43.98|46.14|43.94|0
1639165220000|2021-12-10 19:40:20|46.11|43.91|46.11|43.91|46.14|43.94|46.11|43.91|0
1639165230000|2021-12-10 19:40:30|46.14|43.94|46.18|43.98|46.21|44.01|46.14|43.94|0
1639165240000|2021-12-10 19:40:40|46.14|43.94|46.11|43.91|46.14|43.94|46.11|43.91|0
1639165250000|2021-12-10 19:40:50|46.13|43.93|46.21|44.01|46.21|44.01|46.13|43.93|0
1639165260000|2021-12-10 19:41:00|46.17|43.97|46.21|44.01|46.21|44.01|46.14|43.94|0
1639165270000|2021-12-10 19:41:10|46.17|43.97|46.14|43.94|46.17|43.97|46.14|43.94|0
1639165280000|2021-12-10 19:41:20|46.11|43.91|46.17|43.97|46.17|43.97|46.11|43.91|0
1639165290000|2021-12-10 19:41:30|46.21|44.01|46.24|44.04|46.24|44.04|46.21|44.01|0
1639165310000|2021-12-10 19:41:50|46.21|44.01|46.21|44.01|46.21|44.01|46.21|44.01|0
1639165320000|2021-12-10 19:42:00|46.25|44.05|46.24|44.04|46.25|44.05|46.24|44.04|0
1639165330000|2021-12-10 19:42:10|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1639165340000|2021-12-10 19:42:20|46.21|44.01|46.21|44.01|46.21|44.01|46.21|44.01|0
1639165350000|2021-12-10 19:42:30|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1639165360000|2021-12-10 19:42:40|46.21|44.01|46.21|44.01|46.21|44.01|46.21|44.01|0
1639165370000|2021-12-10 19:42:50|46.17|43.97|46.14|43.94|46.17|43.97|46.14|43.94|0
1639165380000|2021-12-10 19:43:00|46.11|43.91|46.11|43.91|46.11|43.91|46.11|43.91|0
1639165390000|2021-12-10 19:43:10|46.14|43.94|46.17|43.97|46.17|43.97|46.11|43.91|0
1639165400000|2021-12-10 19:43:20|46.14|43.94|46.13|43.93|46.14|43.94|46.11|43.91|0
1639165410000|2021-12-10 19:43:30|46.14|43.94|46.14|43.94|46.14|43.94|46.11|43.91|0
1639165420000|2021-12-10 19:43:40|46.11|43.91|46.11|43.91|46.11|43.91|46.11|43.91|0
1639165430000|2021-12-10 19:43:50|46.14|43.94|46.11|43.91|46.14|43.94|46.11|43.91|0
1639165450000|2021-12-10 19:44:10|46.14|43.94|46.17|43.97|46.17|43.97|46.11|43.91|0
1639165460000|2021-12-10 19:44:20|46.14|43.94|46.14|43.94|46.17|43.97|46.14|43.94|0
1639165470000|2021-12-10 19:44:30|46.17|43.97|46.17|43.97|46.17|43.97|46.17|43.97|0
1639165480000|2021-12-10 19:44:40|46.2|44|46.24|44.04|46.24|44.04|46.2|44|0
1639165490000|2021-12-10 19:44:50|46.27|44.07|46.3|44.1|46.3|44.1|46.27|44.07|0
1639165500000|2021-12-10 19:45:00|46.23|44.03|46.14|43.94|46.23|44.03|46.14|43.94|0
1639165510000|2021-12-10 19:45:10|46.17|43.97|46.3|44.1|46.3|44.1|46.17|43.97|0
1639165520000|2021-12-10 19:45:20|46.33|44.13|46.3|44.1|46.33|44.13|46.3|44.1|0
1639165530000|2021-12-10 19:45:30|46.25|44.05|46.23|44.03|46.25|44.05|46.23|44.03|0
1639165540000|2021-12-10 19:45:40|46.2|44|46.17|43.97|46.2|44|46.17|43.97|0
1639165550000|2021-12-10 19:45:50|46.2|44|46.2|44|46.2|44|46.2|44|0
1639165560000|2021-12-10 19:46:00|46.17|43.97|46.17|43.97|46.17|43.97|46.14|43.94|0
1639165570000|2021-12-10 19:46:10|46.14|43.94|46.17|43.97|46.17|43.97|46.14|43.94|0
1639165580000|2021-12-10 19:46:20|46.2|44|46.23|44.03|46.27|44.07|46.2|44|0
1639165620000|2021-12-10 19:47:00|46.17|43.97|46.26|44.06|46.26|44.06|46.17|43.97|0
1639165630000|2021-12-10 19:47:10|46.23|44.03|46.33|44.13|46.33|44.13|46.23|44.03|0
1639165640000|2021-12-10 19:47:20|46.36|44.16|46.33|44.13|46.36|44.16|46.33|44.13|0
1639165650000|2021-12-10 19:47:30|46.3|44.1|46.3|44.1|46.3|44.1|46.26|44.06|0
1639165660000|2021-12-10 19:47:40|46.36|44.16|46.36|44.16|46.36|44.16|46.36|44.16|0
1639165670000|2021-12-10 19:47:50|46.33|44.13|46.3|44.1|46.33|44.13|46.3|44.1|0
1639165680000|2021-12-10 19:48:00|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1639165690000|2021-12-10 19:48:10|46.23|44.03|46.33|44.13|46.33|44.13|46.23|44.03|0
1639165700000|2021-12-10 19:48:20|46.3|44.1|46.26|44.06|46.33|44.13|46.26|44.06|0
1639165710000|2021-12-10 19:48:30|46.3|44.1|46.3|44.1|46.33|44.13|46.3|44.1|0
1639165720000|2021-12-10 19:48:40|46.26|44.06|46.3|44.1|46.3|44.1|46.26|44.06|0
1639165730000|2021-12-10 19:48:50|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1639165740000|2021-12-10 19:49:00|46.3|44.1|46.33|44.13|46.33|44.13|46.3|44.1|0
1639165750000|2021-12-10 19:49:10|46.29|44.09|46.29|44.09|46.33|44.13|46.29|44.09|0
1639165760000|2021-12-10 19:49:20|46.33|44.13|46.33|44.13|46.33|44.13|46.29|44.09|0
1639165770000|2021-12-10 19:49:30|46.36|44.16|46.39|44.19|46.39|44.19|46.36|44.16|0
1639165780000|2021-12-10 19:49:40|46.36|44.16|46.29|44.09|46.36|44.16|46.29|44.09|0
1639165790000|2021-12-10 19:49:50|46.26|44.06|46.26|44.06|46.26|44.06|46.26|44.06|0
1639165800000|2021-12-10 19:50:00|46.33|44.13|46.36|44.16|46.36|44.16|46.33|44.13|0
1639165810000|2021-12-10 19:50:10|46.39|44.19|46.36|44.16|46.39|44.19|46.36|44.16|0
1639165820000|2021-12-10 19:50:20|46.26|44.06|46.26|44.06|46.28|44.08|46.26|44.06|0
1639165830000|2021-12-10 19:50:30|46.29|44.09|46.33|44.13|46.33|44.13|46.29|44.09|0
1639165840000|2021-12-10 19:50:40|46.26|44.06|46.26|44.06|46.26|44.06|46.23|44.03|0
1639165850000|2021-12-10 19:50:50|46.29|44.09|46.33|44.13|46.33|44.13|46.26|44.06|0
1639165860000|2021-12-10 19:51:00|46.36|44.16|46.39|44.19|46.39|44.19|46.33|44.13|0
1639165870000|2021-12-10 19:51:10|46.33|44.13|46.29|44.09|46.33|44.13|46.29|44.09|0
1639165880000|2021-12-10 19:51:20|46.32|44.12|46.32|44.12|46.32|44.12|46.32|44.12|0
1639165890000|2021-12-10 19:51:30|46.36|44.16|46.39|44.19|46.39|44.19|46.36|44.16|0
1639165900000|2021-12-10 19:51:40|46.42|44.22|46.42|44.22|46.42|44.22|46.39|44.19|0
1639165910000|2021-12-10 19:51:50|46.45|44.25|46.42|44.22|46.45|44.25|46.42|44.22|0
1639165920000|2021-12-10 19:52:00|46.39|44.19|46.48|44.28|46.48|44.28|46.39|44.19|0
1639165930000|2021-12-10 19:52:10|46.45|44.25|46.45|44.25|46.45|44.25|46.45|44.25|0
1639165940000|2021-12-10 19:52:20|46.48|44.28|46.48|44.28|46.54|44.34|46.48|44.28|0
1639165950000|2021-12-10 19:52:30|46.54|44.34|46.54|44.34|46.54|44.34|46.54|44.34|0
1639165960000|2021-12-10 19:52:40|46.51|44.31|46.51|44.31|46.54|44.34|46.51|44.31|0
1639165970000|2021-12-10 19:52:50|46.54|44.34|46.54|44.34|46.6|44.4|46.54|44.34|0
1639165980000|2021-12-10 19:53:00|46.57|44.37|46.54|44.34|46.6|44.4|46.54|44.34|0
1639165990000|2021-12-10 19:53:10|46.57|44.37|46.6|44.4|46.6|44.4|46.57|44.37|0
1639166000000|2021-12-10 19:53:20|46.64|44.44|46.64|44.44|46.64|44.44|46.64|44.44|0
1639166010000|2021-12-10 19:53:30|46.67|44.47|46.67|44.47|46.67|44.47|46.64|44.44|0
1639166020000|2021-12-10 19:53:40|46.6|44.4|46.6|44.4|46.6|44.4|46.6|44.4|0
1639166030000|2021-12-10 19:53:50|46.64|44.44|46.6|44.4|46.64|44.44|46.6|44.4|0
1639166040000|2021-12-10 19:54:00|46.57|44.37|46.57|44.37|46.57|44.37|46.57|44.37|0
1639166050000|2021-12-10 19:54:10|46.6|44.4|46.57|44.37|46.6|44.4|46.57|44.37|0
1639166060000|2021-12-10 19:54:20|46.54|44.34|46.51|44.31|46.54|44.34|46.51|44.31|0
1639166070000|2021-12-10 19:54:30|46.54|44.34|46.57|44.37|46.57|44.37|46.54|44.34|0
1639166080000|2021-12-10 19:54:40|46.6|44.4|46.6|44.4|46.63|44.43|46.6|44.4|0
1639166090000|2021-12-10 19:54:50|46.63|44.43|46.67|44.47|46.67|44.47|46.63|44.43|0
1639166100000|2021-12-10 19:55:00|46.63|44.43|46.7|44.5|46.7|44.5|46.63|44.43|0
1639166110000|2021-12-10 19:55:10|46.73|44.53|46.76|44.56|46.76|44.56|46.73|44.53|0
1639166120000|2021-12-10 19:55:20|46.79|44.59|46.76|44.56|46.79|44.59|46.76|44.56|0
1639166130000|2021-12-10 19:55:30|46.7|44.5|46.6|44.4|46.73|44.53|46.6|44.4|0
1639166140000|2021-12-10 19:55:40|46.54|44.34|46.48|44.28|46.54|44.34|46.48|44.28|0
1639166150000|2021-12-10 19:55:50|46.51|44.31|46.51|44.31|46.51|44.31|46.51|44.31|0
1639166160000|2021-12-10 19:56:00|46.54|44.34|46.54|44.34|46.54|44.34|46.51|44.31|0
1639166170000|2021-12-10 19:56:10|46.51|44.31|46.54|44.34|46.54|44.34|46.51|44.31|0
1639166180000|2021-12-10 19:56:20|46.56|44.36|46.57|44.37|46.6|44.4|46.56|44.36|0
1639166190000|2021-12-10 19:56:30|46.6|44.4|46.73|44.53|46.76|44.56|46.6|44.4|0
1639166200000|2021-12-10 19:56:40|46.67|44.47|46.7|44.5|46.7|44.5|46.67|44.47|0
1639166210000|2021-12-10 19:56:50|46.76|44.56|46.73|44.53|46.76|44.56|46.73|44.53|0
1639166220000|2021-12-10 19:57:00|46.79|44.59|46.76|44.56|46.79|44.59|46.76|44.56|0
1639166230000|2021-12-10 19:57:10|46.79|44.59|46.76|44.56|46.79|44.59|46.76|44.56|0
1639166240000|2021-12-10 19:57:20|46.73|44.53|46.76|44.56|46.76|44.56|46.73|44.53|0
1639166250000|2021-12-10 19:57:30|46.79|44.59|46.79|44.59|46.82|44.62|46.79|44.59|0
1639166260000|2021-12-10 19:57:40|46.76|44.56|46.73|44.53|46.76|44.56|46.73|44.53|0
1639166270000|2021-12-10 19:57:50|46.74|44.54|46.7|44.5|46.74|44.54|46.7|44.5|0
1639166280000|2021-12-10 19:58:00|46.73|44.53|46.76|44.56|46.76|44.56|46.73|44.53|0
1639166290000|2021-12-10 19:58:10|46.79|44.59|46.82|44.62|46.82|44.62|46.76|44.56|0
1639166300000|2021-12-10 19:58:20|46.79|44.59|46.79|44.59|46.82|44.62|46.79|44.59|0
1639166310000|2021-12-10 19:58:30|46.82|44.62|46.92|44.72|46.92|44.72|46.82|44.62|0
1639166320000|2021-12-10 19:58:40|46.88|44.68|46.88|44.68|46.95|44.75|46.88|44.68|0
1639166330000|2021-12-10 19:58:50|46.85|44.65|46.76|44.56|46.85|44.65|46.76|44.56|0
1639166340000|2021-12-10 19:59:00|46.79|44.59|46.91|44.71|46.91|44.71|46.79|44.59|0
1639166350000|2021-12-10 19:59:10|46.95|44.75|46.91|44.71|46.95|44.75|46.82|44.62|0
1639166360000|2021-12-10 19:59:20|46.95|44.75|46.91|44.71|46.95|44.75|46.91|44.71|0
1639166370000|2021-12-10 19:59:30|46.9|44.7|46.91|44.71|46.91|44.71|46.88|44.68|0
1639166380000|2021-12-10 19:59:40|46.85|44.65|46.82|44.62|46.88|44.68|46.82|44.62|0
1639166390000|2021-12-10 19:59:50|46.81|44.61|46.82|44.62|46.82|44.62|46.79|44.59|0
1639166400000|2021-12-10 20:00:00|46.87|44.67|46.76|44.56|46.87|44.67|46.73|44.53|0
1639166410000|2021-12-10 20:00:10|46.79|44.59|46.73|44.53|46.79|44.59|46.73|44.53|0
1639166420000|2021-12-10 20:00:20|46.69|44.49|46.73|44.53|46.76|44.56|46.69|44.49|0
1639166430000|2021-12-10 20:00:30|46.66|44.46|46.65|44.45|46.66|44.46|46.65|44.45|0
1639166440000|2021-12-10 20:00:40|46.63|44.43|46.66|44.46|46.66|44.46|46.63|44.43|0
1639166450000|2021-12-10 20:00:50|46.73|44.53|46.63|44.43|46.76|44.56|46.63|44.43|0
1639166460000|2021-12-10 20:01:00|46.68|44.48|46.71|44.51|46.71|44.51|46.68|44.48|0
1639166470000|2021-12-10 20:01:10|46.76|44.56|46.63|44.43|46.76|44.56|46.63|44.43|0
1639166480000|2021-12-10 20:01:20|46.66|44.46|46.63|44.43|46.66|44.46|46.63|44.43|0
1639166490000|2021-12-10 20:01:30|46.6|44.4|46.66|44.46|46.66|44.46|46.6|44.4|0
1639166500000|2021-12-10 20:01:40|46.6|44.4|46.6|44.4|46.6|44.4|46.6|44.4|0
1639166510000|2021-12-10 20:01:50|46.63|44.43|46.6|44.4|46.63|44.43|46.57|44.37|0
1639166520000|2021-12-10 20:02:00|46.66|44.46|46.63|44.43|46.66|44.46|46.63|44.43|0
1639166530000|2021-12-10 20:02:10|46.69|44.49|46.79|44.59|46.79|44.59|46.69|44.49|0
1639166540000|2021-12-10 20:02:20|46.82|44.62|46.82|44.62|46.82|44.62|46.79|44.59|0
1639166550000|2021-12-10 20:02:30|46.79|44.59|46.79|44.59|46.79|44.59|46.76|44.56|0
1639166560000|2021-12-10 20:02:40|46.82|44.62|46.88|44.68|46.88|44.68|46.82|44.62|0
1639166570000|2021-12-10 20:02:50|46.85|44.65|46.79|44.59|46.85|44.65|46.79|44.59|0
1639166580000|2021-12-10 20:03:00|46.76|44.56|46.79|44.59|46.82|44.62|46.76|44.56|0
1639166590000|2021-12-10 20:03:10|46.85|44.65|46.88|44.68|46.91|44.71|46.85|44.65|0
1639166600000|2021-12-10 20:03:20|46.85|44.65|46.88|44.68|46.88|44.68|46.85|44.65|0
1639166610000|2021-12-10 20:03:30|46.91|44.71|46.94|44.74|46.98|44.78|46.91|44.71|0
1639166620000|2021-12-10 20:03:40|46.91|44.71|46.91|44.71|46.91|44.71|46.85|44.65|0
1639166630000|2021-12-10 20:03:50|46.94|44.74|46.94|44.74|46.94|44.74|46.94|44.74|0
1639166640000|2021-12-10 20:04:00|46.98|44.78|46.88|44.68|46.98|44.78|46.88|44.68|0
1639166650000|2021-12-10 20:04:10|46.85|44.65|46.91|44.71|46.94|44.74|46.85|44.65|0
1639166660000|2021-12-10 20:04:20|46.94|44.74|46.98|44.78|46.98|44.78|46.91|44.71|0
1639166670000|2021-12-10 20:04:30|47.01|44.81|47.01|44.81|47.01|44.81|46.98|44.78|0
1639166680000|2021-12-10 20:04:40|47.04|44.84|47.04|44.84|47.04|44.84|47.04|44.84|0
1639166690000|2021-12-10 20:04:50|47.01|44.81|47.04|44.84|47.07|44.87|47.01|44.81|0
1639166700000|2021-12-10 20:05:00|47.01|44.81|46.97|44.77|47.07|44.87|46.97|44.77|0
1639166710000|2021-12-10 20:05:10|47.01|44.81|47.04|44.84|47.07|44.87|47.01|44.81|0
1639166720000|2021-12-10 20:05:20|47.07|44.87|47.1|44.9|47.1|44.9|47.07|44.87|0
1639166730000|2021-12-10 20:05:30|47.07|44.87|47.07|44.87|47.07|44.87|47.07|44.87|0
1639166740000|2021-12-10 20:05:40|47.1|44.9|47.1|44.9|47.1|44.9|47.1|44.9|0
1639166760000|2021-12-10 20:06:00|47.07|44.87|47.07|44.87|47.1|44.9|47.07|44.87|0
1639166770000|2021-12-10 20:06:10|47.01|44.81|46.94|44.74|47.01|44.81|46.94|44.74|0
1639166780000|2021-12-10 20:06:20|46.91|44.71|46.97|44.77|46.97|44.77|46.91|44.71|0
1639166790000|2021-12-10 20:06:30|46.94|44.74|46.85|44.65|46.97|44.77|46.85|44.65|0
1639166800000|2021-12-10 20:06:40|46.88|44.68|46.91|44.71|46.91|44.71|46.88|44.68|0
1639166810000|2021-12-10 20:06:50|46.88|44.68|46.88|44.68|46.91|44.71|46.88|44.68|0
1639166820000|2021-12-10 20:07:00|46.91|44.71|46.82|44.62|46.91|44.71|46.82|44.62|0
1639166830000|2021-12-10 20:07:10|46.79|44.59|46.75|44.55|46.79|44.59|46.75|44.55|0
1639166840000|2021-12-10 20:07:20|46.79|44.59|46.79|44.59|46.79|44.59|46.75|44.55|0
1639166850000|2021-12-10 20:07:30|46.75|44.55|46.79|44.59|46.79|44.59|46.75|44.55|0
1639166860000|2021-12-10 20:07:40|46.78|44.58|46.82|44.62|46.82|44.62|46.78|44.58|0
1639166870000|2021-12-10 20:07:50|46.78|44.58|46.75|44.55|46.78|44.58|46.75|44.55|0
1639166880000|2021-12-10 20:08:00|46.78|44.58|46.78|44.58|46.78|44.58|46.75|44.55|0
1639166890000|2021-12-10 20:08:10|46.82|44.62|46.82|44.62|46.88|44.68|46.82|44.62|0
1639166900000|2021-12-10 20:08:20|46.85|44.65|46.78|44.58|46.85|44.65|46.78|44.58|0
1639166910000|2021-12-10 20:08:30|46.75|44.55|46.75|44.55|46.78|44.58|46.75|44.55|0
1639166920000|2021-12-10 20:08:40|46.72|44.52|46.57|44.37|46.72|44.52|46.57|44.37|0
1639166930000|2021-12-10 20:08:50|46.6|44.4|46.41|44.21|46.6|44.4|46.41|44.21|0
1639166940000|2021-12-10 20:09:00|46.47|44.27|46.44|44.24|46.47|44.27|46.44|44.24|0
1639166950000|2021-12-10 20:09:10|46.5|44.3|46.58|44.38|46.58|44.38|46.5|44.3|0
1639166960000|2021-12-10 20:09:20|46.57|44.37|46.32|44.12|46.57|44.37|46.32|44.12|0
1639166970000|2021-12-10 20:09:30|46.35|44.15|46.38|44.18|46.38|44.18|46.32|44.12|0
1639166980000|2021-12-10 20:09:40|46.41|44.21|46.41|44.21|46.44|44.24|46.41|44.21|0
1639166990000|2021-12-10 20:09:50|46.44|44.24|46.44|44.24|46.44|44.24|46.41|44.21|0
1639167000000|2021-12-10 20:10:00|46.47|44.27|46.5|44.3|46.53|44.33|46.47|44.27|0
1639167010000|2021-12-10 20:10:10|46.53|44.33|46.41|44.21|46.53|44.33|46.41|44.21|0
1639167020000|2021-12-10 20:10:20|46.44|44.24|46.41|44.21|46.47|44.27|46.41|44.21|0
1639167030000|2021-12-10 20:10:30|46.38|44.18|46.32|44.12|46.38|44.18|46.32|44.12|0
1639167040000|2021-12-10 20:10:40|46.28|44.08|46.28|44.08|46.32|44.12|46.28|44.08|0
1639167050000|2021-12-10 20:10:50|46.25|44.05|46.3|44.1|46.3|44.1|46.25|44.05|0
1639167060000|2021-12-10 20:11:00|46.32|44.12|46.32|44.12|46.33|44.13|46.32|44.12|0
1639167070000|2021-12-10 20:11:10|46.35|44.15|46.35|44.15|46.35|44.15|46.31|44.11|0
1639167080000|2021-12-10 20:11:20|46.38|44.18|46.44|44.24|46.44|44.24|46.38|44.18|0
1639167090000|2021-12-10 20:11:30|46.41|44.21|46.38|44.18|46.41|44.21|46.38|44.18|0
1639167100000|2021-12-10 20:11:40|46.35|44.15|46.38|44.18|46.38|44.18|46.35|44.15|0
1639167110000|2021-12-10 20:11:50|46.41|44.21|46.41|44.21|46.41|44.21|46.38|44.18|0
1639167120000|2021-12-10 20:12:00|46.44|44.24|46.46|44.26|46.47|44.27|46.44|44.24|0
1639167130000|2021-12-10 20:12:10|46.47|44.27|46.47|44.27|46.47|44.27|46.44|44.24|0
1639167140000|2021-12-10 20:12:20|46.44|44.24|46.46|44.26|46.46|44.26|46.44|44.24|0
1639167150000|2021-12-10 20:12:30|46.47|44.27|46.47|44.27|46.47|44.27|46.44|44.24|0
1639167160000|2021-12-10 20:12:40|46.44|44.24|46.47|44.27|46.47|44.27|46.44|44.24|0
1639167170000|2021-12-10 20:12:50|46.44|44.24|46.41|44.21|46.44|44.24|46.41|44.21|0
1639167180000|2021-12-10 20:13:00|46.44|44.24|46.5|44.3|46.5|44.3|46.44|44.24|0
1639167190000|2021-12-10 20:13:10|46.47|44.27|46.44|44.24|46.5|44.3|46.44|44.24|0
1639167200000|2021-12-10 20:13:20|46.38|44.18|46.41|44.21|46.41|44.21|46.38|44.18|0
1639167210000|2021-12-10 20:13:30|46.44|44.24|46.41|44.21|46.44|44.24|46.41|44.21|0
1639167230000|2021-12-10 20:13:50|46.38|44.18|46.38|44.18|46.38|44.18|46.38|44.18|0
1639167240000|2021-12-10 20:14:00|46.39|44.19|46.41|44.21|46.44|44.24|46.39|44.19|0
1639167250000|2021-12-10 20:14:10|46.47|44.27|46.44|44.24|46.47|44.27|46.44|44.24|0
1639167260000|2021-12-10 20:14:20|46.41|44.21|46.44|44.24|46.47|44.27|46.41|44.21|0
1639167270000|2021-12-10 20:14:30|46.34|44.14|46.34|44.14|46.38|44.18|46.34|44.14|0
1639167280000|2021-12-10 20:14:40|46.31|44.11|46.34|44.14|46.38|44.18|46.31|44.11|0
1639167290000|2021-12-10 20:14:50|46.38|44.18|46.34|44.14|46.38|44.18|46.31|44.11|0
1639167300000|2021-12-10 20:15:00|46.44|44.24|46.47|44.27|46.47|44.27|46.44|44.24|0
1639167310000|2021-12-10 20:15:10|46.41|44.21|46.25|44.05|46.41|44.21|46.25|44.05|0
1639167330000|2021-12-10 20:15:30|46.28|44.08|46.25|44.05|46.28|44.08|46.25|44.05|0
1639167340000|2021-12-10 20:15:40|46.28|44.08|46.28|44.08|46.28|44.08|46.28|44.08|0
1639167350000|2021-12-10 20:15:50|46.25|44.05|46.34|44.14|46.34|44.14|46.25|44.05|0
1639167360000|2021-12-10 20:16:00|46.31|44.11|46.31|44.11|46.31|44.11|46.31|44.11|0
1639167370000|2021-12-10 20:16:10|46.28|44.08|46.31|44.11|46.31|44.11|46.28|44.08|0
1639167380000|2021-12-10 20:16:20|46.37|44.17|46.41|44.21|46.41|44.21|46.37|44.17|0
1639167390000|2021-12-10 20:16:30|46.37|44.17|46.41|44.21|46.41|44.21|46.37|44.17|0
1639167400000|2021-12-10 20:16:40|46.37|44.17|46.34|44.14|46.37|44.17|46.34|44.14|0
1639167410000|2021-12-10 20:16:50|46.31|44.11|46.28|44.08|46.31|44.11|46.28|44.08|0
1639167430000|2021-12-10 20:17:10|46.25|44.05|46.25|44.05|46.25|44.05|46.25|44.05|0
1639167440000|2021-12-10 20:17:20|46.22|44.02|46.25|44.05|46.25|44.05|46.22|44.02|0
1639167450000|2021-12-10 20:17:30|46.22|44.02|46.22|44.02|46.22|44.02|46.22|44.02|0
1639167460000|2021-12-10 20:17:40|46.28|44.08|46.22|44.02|46.28|44.08|46.22|44.02|0
1639167470000|2021-12-10 20:17:50|46.25|44.05|46.28|44.08|46.31|44.11|46.25|44.05|0
1639167480000|2021-12-10 20:18:00|46.25|44.05|46.25|44.05|46.25|44.05|46.25|44.05|0
1639167490000|2021-12-10 20:18:10|46.22|44.02|46.22|44.02|46.25|44.05|46.22|44.02|0
1639167500000|2021-12-10 20:18:20|46.16|43.96|46.22|44.02|46.22|44.02|46.16|43.96|0
1639167510000|2021-12-10 20:18:30|46.25|44.05|46.22|44.02|46.25|44.05|46.22|44.02|0
1639167520000|2021-12-10 20:18:40|46.25|44.05|46.19|43.99|46.25|44.05|46.19|43.99|0
1639167530000|2021-12-10 20:18:50|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1639167540000|2021-12-10 20:19:00|46.16|43.96|46.19|43.99|46.19|43.99|46.16|43.96|0
1639167550000|2021-12-10 20:19:10|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1639167560000|2021-12-10 20:19:20|46.25|44.05|46.16|43.96|46.25|44.05|46.16|43.96|0
1639167570000|2021-12-10 20:19:30|46.19|43.99|46.22|44.02|46.22|44.02|46.19|43.99|0
1639167580000|2021-12-10 20:19:40|46.19|43.99|46.12|43.92|46.19|43.99|46.12|43.92|0
1639167590000|2021-12-10 20:19:50|46.16|43.96|46.12|43.92|46.16|43.96|46.12|43.92|0
1639167600000|2021-12-10 20:20:00|46.16|43.96|46.12|43.92|46.16|43.96|46.12|43.92|0
1639167610000|2021-12-10 20:20:10|46.09|43.89|46.06|43.86|46.09|43.89|46.06|43.86|0
1639167620000|2021-12-10 20:20:20|46.09|43.89|46.06|43.86|46.09|43.89|46.06|43.86|0
1639167630000|2021-12-10 20:20:30|46.03|43.83|45.97|43.77|46.03|43.83|45.94|43.74|0
1639167640000|2021-12-10 20:20:40|45.94|43.74|45.91|43.71|45.94|43.74|45.91|43.71|0
1639167650000|2021-12-10 20:20:50|45.94|43.74|45.91|43.71|45.94|43.74|45.91|43.71|0
1639167660000|2021-12-10 20:21:00|45.94|43.74|45.97|43.77|45.97|43.77|45.94|43.74|0
1639167680000|2021-12-10 20:21:20|46|43.8|46|43.8|46|43.8|46|43.8|0
1639167690000|2021-12-10 20:21:30|46.03|43.83|46.06|43.86|46.06|43.86|46.03|43.83|0
1639167700000|2021-12-10 20:21:40|46.03|43.83|45.97|43.77|46.05|43.85|45.97|43.77|0
1639167710000|2021-12-10 20:21:50|45.95|43.75|45.97|43.77|45.97|43.77|45.94|43.74|0
1639167720000|2021-12-10 20:22:00|45.88|43.68|45.91|43.71|45.91|43.71|45.88|43.68|0
1639167730000|2021-12-10 20:22:10|45.88|43.68|45.85|43.65|45.88|43.68|45.85|43.65|0
1639167740000|2021-12-10 20:22:20|45.86|43.66|45.85|43.65|45.88|43.68|45.85|43.65|0
1639167750000|2021-12-10 20:22:30|45.81|43.61|45.81|43.61|45.81|43.61|45.78|43.58|0
1639167760000|2021-12-10 20:22:40|45.78|43.58|45.75|43.55|45.78|43.58|45.75|43.55|0
1639167770000|2021-12-10 20:22:50|45.74|43.54|45.72|43.52|45.74|43.54|45.72|43.52|0
1639167780000|2021-12-10 20:23:00|45.78|43.58|45.85|43.65|45.85|43.65|45.78|43.58|0
1639167790000|2021-12-10 20:23:10|45.91|43.71|45.88|43.68|45.91|43.71|45.84|43.64|0
1639167800000|2021-12-10 20:23:20|45.84|43.64|45.84|43.64|45.84|43.64|45.84|43.64|0
1639167820000|2021-12-10 20:23:40|45.88|43.68|45.91|43.71|45.91|43.71|45.84|43.64|0
1639167830000|2021-12-10 20:23:50|45.94|43.74|45.97|43.77|45.97|43.77|45.94|43.74|0
1639167840000|2021-12-10 20:24:00|45.94|43.74|45.84|43.64|45.94|43.74|45.84|43.64|0
1639167850000|2021-12-10 20:24:10|45.81|43.61|45.81|43.61|45.81|43.61|45.78|43.58|0
1639167860000|2021-12-10 20:24:20|45.78|43.58|45.72|43.52|45.78|43.58|45.72|43.52|0
1639167870000|2021-12-10 20:24:30|45.75|43.55|45.69|43.49|45.75|43.55|45.69|43.49|0
1639167880000|2021-12-10 20:24:40|45.66|43.46|45.69|43.49|45.69|43.49|45.66|43.46|0
1639167890000|2021-12-10 20:24:50|45.75|43.55|45.78|43.58|45.78|43.58|45.75|43.55|0
1639167900000|2021-12-10 20:25:00|45.75|43.55|45.81|43.61|45.81|43.61|45.75|43.55|0
1639167910000|2021-12-10 20:25:10|45.84|43.64|45.84|43.64|45.84|43.64|45.81|43.61|0
1639167920000|2021-12-10 20:25:20|45.91|43.71|45.91|43.71|45.91|43.71|45.91|43.71|0
1639167930000|2021-12-10 20:25:30|45.87|43.67|45.91|43.71|45.91|43.71|45.87|43.67|0
1639167940000|2021-12-10 20:25:40|45.87|43.67|45.81|43.61|45.91|43.71|45.81|43.61|0
1639167950000|2021-12-10 20:25:50|45.84|43.64|45.84|43.64|45.87|43.67|45.84|43.64|0
1639167960000|2021-12-10 20:26:00|45.81|43.61|45.75|43.55|45.81|43.61|45.75|43.55|0
1639167980000|2021-12-10 20:26:20|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1639167990000|2021-12-10 20:26:30|45.69|43.49|45.71|43.51|45.71|43.51|45.69|43.49|0
1639168000000|2021-12-10 20:26:40|45.72|43.52|45.72|43.52|45.75|43.55|45.72|43.52|0
1639168010000|2021-12-10 20:26:50|45.78|43.58|45.78|43.58|45.78|43.58|45.75|43.55|0
1639168020000|2021-12-10 20:27:00|45.81|43.61|45.81|43.61|45.81|43.61|45.78|43.58|0
1639168040000|2021-12-10 20:27:20|45.8|43.6|45.9|43.7|45.9|43.7|45.8|43.6|0
1639168050000|2021-12-10 20:27:30|45.87|43.67|45.84|43.64|45.87|43.67|45.84|43.64|0
1639168060000|2021-12-10 20:27:40|45.87|43.67|45.84|43.64|45.87|43.67|45.84|43.64|0
1639168070000|2021-12-10 20:27:50|45.87|43.67|45.87|43.67|45.87|43.67|45.84|43.64|0
1639168080000|2021-12-10 20:28:00|45.9|43.7|45.84|43.64|45.9|43.7|45.84|43.64|0
1639168090000|2021-12-10 20:28:10|45.81|43.61|45.84|43.64|45.87|43.67|45.81|43.61|0
1639168100000|2021-12-10 20:28:20|45.87|43.67|45.81|43.61|45.87|43.67|45.81|43.61|0
1639168110000|2021-12-10 20:28:30|45.83|43.63|45.84|43.64|45.84|43.64|45.81|43.61|0
1639168120000|2021-12-10 20:28:40|45.81|43.61|45.81|43.61|45.81|43.61|45.78|43.58|0
1639168130000|2021-12-10 20:28:50|45.78|43.58|45.72|43.52|45.78|43.58|45.72|43.52|0
1639168140000|2021-12-10 20:29:00|45.75|43.55|45.75|43.55|45.78|43.58|45.75|43.55|0
1639168150000|2021-12-10 20:29:10|45.72|43.52|45.75|43.55|45.75|43.55|45.72|43.52|0
1639168160000|2021-12-10 20:29:20|45.72|43.52|45.75|43.55|45.75|43.55|45.72|43.52|0
1639168170000|2021-12-10 20:29:30|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1639168180000|2021-12-10 20:29:40|45.75|43.55|45.75|43.55|45.75|43.55|45.75|43.55|0
1639168190000|2021-12-10 20:29:50|45.78|43.58|45.78|43.58|45.78|43.58|45.78|43.58|0
1639168200000|2021-12-10 20:30:00|45.75|43.55|45.75|43.55|45.78|43.58|45.72|43.52|0
1639168210000|2021-12-10 20:30:10|45.72|43.52|45.72|43.52|45.72|43.52|45.72|43.52|0
1639168220000|2021-12-10 20:30:20|45.7|43.5|45.72|43.52|45.72|43.52|45.7|43.5|0
1639168230000|2021-12-10 20:30:30|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1639168240000|2021-12-10 20:30:40|45.66|43.46|45.66|43.46|45.66|43.46|45.66|43.46|0
1639168250000|2021-12-10 20:30:50|45.63|43.43|45.63|43.43|45.63|43.43|45.63|43.43|0
1639168260000|2021-12-10 20:31:00|45.6|43.4|45.63|43.43|45.63|43.43|45.6|43.4|0
1639168280000|2021-12-10 20:31:20|45.66|43.46|45.66|43.46|45.66|43.46|45.63|43.43|0
1639168290000|2021-12-10 20:31:30|45.63|43.43|45.53|43.33|45.63|43.43|45.53|43.33|0
1639168300000|2021-12-10 20:31:40|45.5|43.3|45.41|43.21|45.5|43.3|45.41|43.21|0
1639168310000|2021-12-10 20:31:50|45.44|43.24|45.47|43.27|45.47|43.27|45.44|43.24|0
1639168320000|2021-12-10 20:32:00|45.44|43.24|45.44|43.24|45.44|43.24|45.44|43.24|0
1639168330000|2021-12-10 20:32:10|45.41|43.21|45.41|43.21|45.41|43.21|45.38|43.18|0
1639168340000|2021-12-10 20:32:20|45.38|43.18|45.38|43.18|45.38|43.18|45.38|43.18|0
1639168350000|2021-12-10 20:32:30|45.41|43.21|45.32|43.12|45.41|43.21|45.32|43.12|0
1639168360000|2021-12-10 20:32:40|45.29|43.09|45.29|43.09|45.32|43.12|45.29|43.09|0
1639168370000|2021-12-10 20:32:50|45.26|43.06|45.26|43.06|45.29|43.09|45.26|43.06|0
1639168380000|2021-12-10 20:33:00|45.29|43.09|45.35|43.15|45.35|43.15|45.29|43.09|0
1639168390000|2021-12-10 20:33:10|45.32|43.12|45.32|43.12|45.35|43.15|45.32|43.12|0
1639168400000|2021-12-10 20:33:20|45.35|43.15|45.41|43.21|45.41|43.21|45.35|43.15|0
1639168410000|2021-12-10 20:33:30|45.47|43.27|45.44|43.24|45.5|43.3|45.44|43.24|0
1639168420000|2021-12-10 20:33:40|45.41|43.21|45.41|43.21|45.41|43.21|45.41|43.21|0
1639168430000|2021-12-10 20:33:50|45.44|43.24|45.47|43.27|45.47|43.27|45.44|43.24|0
1639168440000|2021-12-10 20:34:00|45.41|43.21|45.41|43.21|45.44|43.24|45.41|43.21|0
1639168450000|2021-12-10 20:34:10|45.38|43.18|45.32|43.12|45.38|43.18|45.29|43.09|0
1639168460000|2021-12-10 20:34:20|45.29|43.09|45.29|43.09|45.29|43.09|45.29|43.09|0
1639168480000|2021-12-10 20:34:40|45.32|43.12|45.32|43.12|45.32|43.12|45.32|43.12|0
1639168490000|2021-12-10 20:34:50|45.35|43.15|45.23|43.03|45.35|43.15|45.23|43.03|0
1639168500000|2021-12-10 20:35:00|45.26|43.06|45.26|43.06|45.26|43.06|45.23|43.03|0
1639168510000|2021-12-10 20:35:10|45.23|43.03|45.26|43.06|45.26|43.06|45.23|43.03|0
1639168520000|2021-12-10 20:35:20|45.23|43.03|45.2|43|45.26|43.06|45.2|43|0
1639168530000|2021-12-10 20:35:30|45.23|43.03|45.26|43.06|45.26|43.06|45.21|43.01|0
1639168540000|2021-12-10 20:35:40|45.23|43.03|45.17|42.97|45.23|43.03|45.17|42.97|0
1639168550000|2021-12-10 20:35:50|45.2|43|45.2|43|45.23|43.03|45.2|43|0
1639168560000|2021-12-10 20:36:00|45.23|43.03|45.2|43|45.23|43.03|45.2|43|0
1639168570000|2021-12-10 20:36:10|45.17|42.97|45.18|42.98|45.2|43|45.17|42.97|0
1639168580000|2021-12-10 20:36:20|45.2|43|45.26|43.06|45.29|43.09|45.2|43|0
1639168590000|2021-12-10 20:36:30|45.32|43.12|45.26|43.06|45.32|43.12|45.26|43.06|0
1639168600000|2021-12-10 20:36:40|45.23|43.03|45.2|43|45.26|43.06|45.2|43|0
1639168610000|2021-12-10 20:36:50|45.23|43.03|45.23|43.03|45.23|43.03|45.23|43.03|0
1639168620000|2021-12-10 20:37:00|45.2|43|45.2|43|45.2|43|45.18|42.98|0
1639168640000|2021-12-10 20:37:20|45.23|43.03|45.2|43|45.23|43.03|45.2|43|0
1639168650000|2021-12-10 20:37:30|45.26|43.06|45.26|43.06|45.26|43.06|45.26|43.06|0
1639168660000|2021-12-10 20:37:40|45.23|43.03|45.2|43|45.23|43.03|45.2|43|0
1639168680000|2021-12-10 20:38:00|45.23|43.03|45.19|42.99|45.26|43.06|45.19|42.99|0
1639168690000|2021-12-10 20:38:10|45.23|43.03|45.19|42.99|45.23|43.03|45.18|42.98|0
1639168700000|2021-12-10 20:38:20|45.16|42.96|45.19|42.99|45.19|42.99|45.16|42.96|0
1639168710000|2021-12-10 20:38:30|45.16|42.96|45.19|42.99|45.23|43.03|45.16|42.96|0
1639168720000|2021-12-10 20:38:40|45.23|43.03|45.26|43.06|45.26|43.06|45.23|43.03|0
1639168730000|2021-12-10 20:38:50|45.29|43.09|45.38|43.18|45.38|43.18|45.29|43.09|0
1639168740000|2021-12-10 20:39:00|45.35|43.15|45.38|43.18|45.38|43.18|45.35|43.15|0
1639168750000|2021-12-10 20:39:10|45.44|43.24|45.47|43.27|45.47|43.27|45.44|43.24|0
1639168760000|2021-12-10 20:39:20|45.44|43.24|45.44|43.24|45.44|43.24|45.44|43.24|0
1639168770000|2021-12-10 20:39:30|45.41|43.21|45.44|43.24|45.44|43.24|45.41|43.21|0
1639168780000|2021-12-10 20:39:40|45.38|43.18|45.38|43.18|45.38|43.18|45.35|43.15|0
1639168790000|2021-12-10 20:39:50|45.32|43.12|45.32|43.12|45.32|43.12|45.32|43.12|0
1639168800000|2021-12-10 20:40:00|45.35|43.15|45.29|43.09|45.35|43.15|45.29|43.09|0
1639168810000|2021-12-10 20:40:10|45.25|43.05|45.25|43.05|45.25|43.05|45.25|43.05|0
1639168820000|2021-12-10 20:40:20|45.22|43.02|45.22|43.02|45.22|43.02|45.22|43.02|0
1639168830000|2021-12-10 20:40:30|45.25|43.05|45.22|43.02|45.32|43.12|45.22|43.02|0
1639168840000|2021-12-10 20:40:40|45.19|42.99|45.19|42.99|45.19|42.99|45.19|42.99|0
1639168850000|2021-12-10 20:40:50|45.16|42.96|45.13|42.93|45.16|42.96|45.13|42.93|0
1639168860000|2021-12-10 20:41:00|45.16|42.96|45.13|42.93|45.16|42.96|45.13|42.93|0
1639168870000|2021-12-10 20:41:10|45.16|42.96|45.16|42.96|45.16|42.96|45.13|42.93|0
1639168880000|2021-12-10 20:41:20|45.19|42.99|45.19|42.99|45.19|42.99|45.19|42.99|0
1639168890000|2021-12-10 20:41:30|45.16|42.96|45.16|42.96|45.19|42.99|45.16|42.96|0
1639168900000|2021-12-10 20:41:40|45.19|42.99|45.25|43.05|45.25|43.05|45.19|42.99|0
1639168910000|2021-12-10 20:41:50|45.22|43.02|45.19|42.99|45.22|43.02|45.19|42.99|0
1639168930000|2021-12-10 20:42:10|45.16|42.96|45.16|42.96|45.16|42.96|45.16|42.96|0
1639168940000|2021-12-10 20:42:20|45.19|42.99|45.16|42.96|45.19|42.99|45.16|42.96|0
1639168950000|2021-12-10 20:42:30|45.19|42.99|45.22|43.02|45.25|43.05|45.19|42.99|0
1639168960000|2021-12-10 20:42:40|45.25|43.05|45.22|43.02|45.25|43.05|45.19|42.99|0
1639168970000|2021-12-10 20:42:50|45.19|42.99|45.16|42.96|45.19|42.99|45.16|42.96|0
1639168980000|2021-12-10 20:43:00|45.19|42.99|45.16|42.96|45.19|42.99|45.13|42.93|0
1639168990000|2021-12-10 20:43:10|45.19|42.99|45.22|43.02|45.22|43.02|45.19|42.99|0
1639169000000|2021-12-10 20:43:20|45.19|42.99|45.25|43.05|45.25|43.05|45.19|42.99|0
1639169010000|2021-12-10 20:43:30|45.22|43.02|45.25|43.05|45.25|43.05|45.22|43.02|0
1639169020000|2021-12-10 20:43:40|45.22|43.02|45.22|43.02|45.22|43.02|45.22|43.02|0
1639169030000|2021-12-10 20:43:50|45.19|42.99|45.19|42.99|45.19|42.99|45.19|42.99|0
1639169040000|2021-12-10 20:44:00|45.16|42.96|45.15|42.95|45.16|42.96|45.15|42.95|0
1639169050000|2021-12-10 20:44:10|45.16|42.96|45.16|42.96|45.16|42.96|45.13|42.93|0
1639169060000|2021-12-10 20:44:20|45.15|42.95|45.16|42.96|45.16|42.96|45.15|42.95|0
1639169070000|2021-12-10 20:44:30|45.19|42.99|45.16|42.96|45.19|42.99|45.16|42.96|0
1639169100000|2021-12-10 20:45:00|45.13|42.93|45.07|42.87|45.13|42.93|45.07|42.87|0
1639169110000|2021-12-10 20:45:10|45.1|42.9|45.1|42.9|45.1|42.9|45.07|42.87|0
1639169120000|2021-12-10 20:45:20|45.07|42.87|45.07|42.87|45.07|42.87|45.07|42.87|0
1639169130000|2021-12-10 20:45:30|45.04|42.84|45.04|42.84|45.04|42.84|45.04|42.84|0
1639169140000|2021-12-10 20:45:40|45.1|42.9|45.04|42.84|45.1|42.9|45.04|42.84|0
1639169150000|2021-12-10 20:45:50|44.98|42.78|44.98|42.78|44.98|42.78|44.98|42.78|0
1639169160000|2021-12-10 20:46:00|44.95|42.75|44.92|42.72|44.95|42.75|44.92|42.72|0
1639169170000|2021-12-10 20:46:10|44.89|42.69|44.89|42.69|44.89|42.69|44.86|42.66|0
1639169180000|2021-12-10 20:46:20|44.92|42.72|44.92|42.72|44.92|42.72|44.92|42.72|0
1639169190000|2021-12-10 20:46:30|44.89|42.69|44.86|42.66|44.89|42.69|44.86|42.66|0
1639169200000|2021-12-10 20:46:40|44.89|42.69|44.89|42.69|44.89|42.69|44.86|42.66|0
1639169210000|2021-12-10 20:46:50|44.86|42.66|44.89|42.69|44.89|42.69|44.86|42.66|0
1639169220000|2021-12-10 20:47:00|44.92|42.72|44.92|42.72|44.92|42.72|44.92|42.72|0
1639169230000|2021-12-10 20:47:10|44.95|42.75|45.01|42.81|45.01|42.81|44.92|42.72|0
1639169240000|2021-12-10 20:47:20|44.95|42.75|44.89|42.69|44.95|42.75|44.86|42.66|0
1639169250000|2021-12-10 20:47:30|44.86|42.66|44.89|42.69|44.89|42.69|44.86|42.66|0
1639169260000|2021-12-10 20:47:40|44.86|42.66|44.89|42.69|44.89|42.69|44.86|42.66|0
1639169270000|2021-12-10 20:47:50|44.92|42.72|44.95|42.75|44.95|42.75|44.92|42.72|0
1639169280000|2021-12-10 20:48:00|44.92|42.72|44.92|42.72|44.92|42.72|44.92|42.72|0
1639169290000|2021-12-10 20:48:10|44.98|42.78|44.98|42.78|44.98|42.78|44.95|42.75|0
1639169300000|2021-12-10 20:48:20|44.95|42.75|44.98|42.78|44.98|42.78|44.95|42.75|0
1639169310000|2021-12-10 20:48:30|44.92|42.72|45.01|42.81|45.01|42.81|44.92|42.72|0
1639169320000|2021-12-10 20:48:40|45.04|42.84|45.04|42.84|45.04|42.84|45.04|42.84|0
1639169330000|2021-12-10 20:48:50|45.01|42.81|45.01|42.81|45.01|42.81|45.01|42.81|0
1639169340000|2021-12-10 20:49:00|45.04|42.84|45.04|42.84|45.04|42.84|45.01|42.81|0
1639169350000|2021-12-10 20:49:10|45.01|42.81|45.04|42.84|45.07|42.87|45.01|42.81|0
1639169360000|2021-12-10 20:49:20|45.01|42.81|44.98|42.78|45.01|42.81|44.98|42.78|0
1639169370000|2021-12-10 20:49:30|44.92|42.72|44.95|42.75|44.95|42.75|44.92|42.72|0
1639169380000|2021-12-10 20:49:40|46.05|43.85|44.58|42.38|46.05|43.85|44.58|42.38|0
1639169390000|2021-12-10 20:49:50|44.55|42.35|44.95|42.75|45.01|42.81|44.55|42.35|0
1639169400000|2021-12-10 20:50:00|44.96|42.76|44.68|42.48|44.96|42.76|44.68|42.48|0
1639169410000|2021-12-10 20:50:10|44.65|42.45|44.62|42.42|44.65|42.45|44.59|42.39|0
1639169420000|2021-12-10 20:50:20|44.65|42.45|44.56|42.36|44.65|42.45|44.56|42.36|0
1639169430000|2021-12-10 20:50:30|44.65|42.45|44.65|42.45|44.71|42.51|44.65|42.45|0
1639169440000|2021-12-10 20:50:40|44.62|42.42|44.59|42.39|44.62|42.42|44.59|42.39|0
1639169450000|2021-12-10 20:50:50|44.56|42.36|44.5|42.3|44.56|42.36|44.5|42.3|0
1639169460000|2021-12-10 20:51:00|44.53|42.33|44.53|42.33|44.59|42.39|44.53|42.33|0
1639169470000|2021-12-10 20:51:10|44.59|42.39|44.56|42.36|44.59|42.39|44.56|42.36|0
1639169480000|2021-12-10 20:51:20|44.59|42.39|44.65|42.45|44.65|42.45|44.56|42.36|0
1639169490000|2021-12-10 20:51:30|44.59|42.39|44.62|42.42|44.62|42.42|44.59|42.39|0
1639169500000|2021-12-10 20:51:40|44.59|42.39|44.56|42.36|44.59|42.39|44.56|42.36|0
1639169510000|2021-12-10 20:51:50|44.59|42.39|44.59|42.39|44.62|42.42|44.59|42.39|0
1639169520000|2021-12-10 20:52:00|44.62|42.42|44.65|42.45|44.65|42.45|44.62|42.42|0
1639169530000|2021-12-10 20:52:10|44.62|42.42|44.68|42.48|44.68|42.48|44.62|42.42|0
1639169540000|2021-12-10 20:52:20|44.65|42.45|44.65|42.45|44.65|42.45|44.62|42.42|0
1639169550000|2021-12-10 20:52:30|44.59|42.39|44.62|42.42|44.62|42.42|44.59|42.39|0
1639169560000|2021-12-10 20:52:40|44.68|42.48|44.8|42.6|44.8|42.6|44.68|42.48|0
1639169570000|2021-12-10 20:52:50|44.77|42.57|44.77|42.57|44.8|42.6|44.77|42.57|0
1639169580000|2021-12-10 20:53:00|44.8|42.6|44.83|42.63|44.83|42.63|44.8|42.6|0
1639169590000|2021-12-10 20:53:10|44.8|42.6|44.86|42.66|44.86|42.66|44.8|42.6|0
1639169610000|2021-12-10 20:53:30|44.83|42.63|44.83|42.63|44.83|42.63|44.83|42.63|0
1639169620000|2021-12-10 20:53:40|44.8|42.6|44.86|42.66|44.89|42.69|44.8|42.6|0
1639169630000|2021-12-10 20:53:50|44.89|42.69|44.89|42.69|44.89|42.69|44.89|42.69|0
1639169640000|2021-12-10 20:54:00|44.86|42.66|44.8|42.6|44.86|42.66|44.77|42.57|0
1639169650000|2021-12-10 20:54:10|44.83|42.63|44.83|42.63|44.83|42.63|44.8|42.6|0
1639169660000|2021-12-10 20:54:20|44.89|42.69|44.9|42.7|44.9|42.7|44.89|42.69|0
1639169670000|2021-12-10 20:54:30|44.89|42.69|44.86|42.66|44.92|42.72|44.86|42.66|0
1639169680000|2021-12-10 20:54:40|44.83|42.63|44.77|42.57|44.83|42.63|44.77|42.57|0
1639169690000|2021-12-10 20:54:50|44.73|42.53|44.73|42.53|44.73|42.53|44.7|42.5|0
1639169700000|2021-12-10 20:55:00|44.7|42.5|44.8|42.6|44.8|42.6|44.7|42.5|0
1639169710000|2021-12-10 20:55:10|44.86|42.66|44.86|42.66|44.86|42.66|44.86|42.66|0
1639169720000|2021-12-10 20:55:20|44.83|42.63|44.73|42.53|44.83|42.63|44.73|42.53|0
1639169730000|2021-12-10 20:55:30|44.7|42.5|44.64|42.44|44.7|42.5|44.64|42.44|0
1639169740000|2021-12-10 20:55:40|44.61|42.41|44.58|42.38|44.61|42.41|44.58|42.38|0
1639169750000|2021-12-10 20:55:50|44.55|42.35|44.49|42.29|44.55|42.35|44.49|42.29|0
1639169760000|2021-12-10 20:56:00|44.52|42.32|44.46|42.26|44.52|42.32|44.46|42.26|0
1639169770000|2021-12-10 20:56:10|44.49|42.29|44.49|42.29|44.49|42.29|44.46|42.26|0
1639169780000|2021-12-10 20:56:20|44.46|42.26|44.46|42.26|44.46|42.26|44.46|42.26|0
1639169790000|2021-12-10 20:56:30|44.49|42.29|44.49|42.29|44.49|42.29|44.49|42.29|0
1639169800000|2021-12-10 20:56:40|44.46|42.26|44.49|42.29|44.49|42.29|44.46|42.26|0
1639169810000|2021-12-10 20:56:50|44.46|42.26|44.43|42.23|44.46|42.26|44.4|42.2|0
1639169820000|2021-12-10 20:57:00|44.4|42.2|44.31|42.11|44.4|42.2|44.31|42.11|0
1639169830000|2021-12-10 20:57:10|44.28|42.08|44.31|42.11|44.31|42.11|44.28|42.08|0
1639169850000|2021-12-10 20:57:30|44.28|42.08|44.3|42.1|44.3|42.1|44.28|42.08|0
1639169860000|2021-12-10 20:57:40|44.31|42.11|44.34|42.14|44.34|42.14|44.31|42.11|0
1639169870000|2021-12-10 20:57:50|44.37|42.17|44.34|42.14|44.37|42.17|44.34|42.14|0
1639169880000|2021-12-10 20:58:00|44.37|42.17|44.46|42.26|44.46|42.26|44.37|42.17|0
1639169890000|2021-12-10 20:58:10|44.4|42.2|44.4|42.2|44.43|42.23|44.4|42.2|0
1639169900000|2021-12-10 20:58:20|44.37|42.17|44.43|42.23|44.43|42.23|44.37|42.17|0
1639169910000|2021-12-10 20:58:30|44.4|42.2|44.4|42.2|44.43|42.23|44.4|42.2|0
1639169920000|2021-12-10 20:58:40|44.43|42.23|44.43|42.23|44.46|42.26|44.43|42.23|0
1639169940000|2021-12-10 20:59:00|44.4|42.2|44.31|42.11|44.4|42.2|44.31|42.11|0
1639169950000|2021-12-10 20:59:10|44.22|42.02|44.16|41.96|44.22|42.02|44.16|41.96|0
1639169960000|2021-12-10 20:59:20|44.19|41.99|44.19|41.99|44.19|41.99|44.19|41.99|0
1639169970000|2021-12-10 20:59:30|44.25|42.05|44.25|42.05|44.31|42.11|44.22|42.02|0
1639169980000|2021-12-10 20:59:40|44.22|42.02|44.19|41.99|44.22|42.02|44.16|41.96|0
1639169990000|2021-12-10 20:59:50|44.28|42.08|44.43|42.23|44.43|42.23|44.25|42.05|0
1639170000000|2021-12-10 21:00:00|44.31|42.11|44.55|42.35|44.55|42.35|44.31|42.11|0
1639170010000|2021-12-10 21:00:10|44.52|42.32|44.58|42.38|44.6|42.4|44.52|42.32|0
1639170020000|2021-12-10 21:00:20|44.63|42.43|44.52|42.32|44.63|42.43|44.52|42.32|0
1639170030000|2021-12-10 21:00:30|44.46|42.26|44.4|42.2|44.46|42.26|44.37|42.17|0
1639170040000|2021-12-10 21:00:40|44.43|42.23|44.49|42.29|44.49|42.29|44.43|42.23|0
1639170050000|2021-12-10 21:00:50|44.52|42.32|44.52|42.32|44.52|42.32|44.52|42.32|0
1639170060000|2021-12-10 21:01:00|44.49|42.29|44.58|42.38|44.58|42.38|44.49|42.29|0
1639170070000|2021-12-10 21:01:10|44.61|42.41|44.61|42.41|44.61|42.41|44.61|42.41|0
1639170080000|2021-12-10 21:01:20|44.58|42.38|44.55|42.35|44.58|42.38|44.55|42.35|0
1639170090000|2021-12-10 21:01:30|44.58|42.38|44.61|42.41|44.61|42.41|44.58|42.38|0
1639170100000|2021-12-10 21:01:40|44.58|42.38|44.58|42.38|44.58|42.38|44.55|42.35|0
1639170110000|2021-12-10 21:01:50|44.55|42.35|44.52|42.32|44.55|42.35|44.52|42.32|0
1639170120000|2021-12-10 21:02:00|44.46|42.26|44.49|42.29|44.49|42.29|44.46|42.26|0
1639170130000|2021-12-10 21:02:10|44.48|42.28|44.46|42.26|44.48|42.28|44.46|42.26|0
1639170140000|2021-12-10 21:02:20|44.43|42.23|44.43|42.23|44.43|42.23|44.43|42.23|0
1639170150000|2021-12-10 21:02:30|44.46|42.26|44.46|42.26|44.46|42.26|44.46|42.26|0
1639170160000|2021-12-10 21:02:40|44.43|42.23|44.46|42.26|44.46|42.26|44.43|42.23|0
1639170170000|2021-12-10 21:02:50|44.45|42.25|44.46|42.26|44.46|42.26|44.45|42.25|0
1639170180000|2021-12-10 21:03:00|44.48|42.28|44.46|42.26|44.49|42.29|44.46|42.26|0
1639170200000|2021-12-10 21:03:20|44.43|42.23|44.43|42.23|44.43|42.23|44.43|42.23|0
1639170210000|2021-12-10 21:03:30|44.4|42.2|44.4|42.2|44.4|42.2|44.4|42.2|0
1639170220000|2021-12-10 21:03:40|44.43|42.23|44.43|42.23|44.43|42.23|44.43|42.23|0
1639170230000|2021-12-10 21:03:50|44.4|42.2|44.4|42.2|44.4|42.2|44.4|42.2|0
1639170240000|2021-12-10 21:04:00|44.37|42.17|44.34|42.14|44.4|42.2|44.34|42.14|0
1639170250000|2021-12-10 21:04:10|44.37|42.17|44.31|42.11|44.37|42.17|44.28|42.08|0
1639170260000|2021-12-10 21:04:20|44.28|42.08|44.28|42.08|44.28|42.08|44.28|42.08|0
1639170270000|2021-12-10 21:04:30|44.25|42.05|44.25|42.05|44.25|42.05|44.25|42.05|0
1639170280000|2021-12-10 21:04:40|44.28|42.08|44.28|42.08|44.28|42.08|44.28|42.08|0
1639170290000|2021-12-10 21:04:50|44.31|42.11|44.31|42.11|44.31|42.11|44.31|42.11|0
1639170300000|2021-12-10 21:05:00|44.28|42.08|44.28|42.08|44.31|42.11|44.28|42.08|0
1639170320000|2021-12-10 21:05:20|44.31|42.11|44.31|42.11|44.31|42.11|44.31|42.11|0
1639170330000|2021-12-10 21:05:30|44.34|42.14|44.39|42.19|44.39|42.19|44.34|42.14|0
1639170340000|2021-12-10 21:05:40|44.4|42.2|44.4|42.2|44.4|42.2|44.4|42.2|0
1639170350000|2021-12-10 21:05:50|44.37|42.17|44.37|42.17|44.37|42.17|44.37|42.17|0
1639170360000|2021-12-10 21:06:00|44.31|42.11|44.34|42.14|44.34|42.14|44.31|42.11|0
1639170370000|2021-12-10 21:06:10|44.31|42.11|44.28|42.08|44.31|42.11|44.28|42.08|0
1639170380000|2021-12-10 21:06:20|44.31|42.11|44.34|42.14|44.34|42.14|44.31|42.11|0
1639170390000|2021-12-10 21:06:30|44.31|42.11|44.31|42.11|44.34|42.14|44.31|42.11|0
1639170440000|2021-12-10 21:07:20|44.28|42.08|44.28|42.08|44.28|42.08|44.28|42.08|0
1639170460000|2021-12-10 21:07:40|44.26|42.06|44.28|42.08|44.28|42.08|44.26|42.06|0
1639170480000|2021-12-10 21:08:00|44.25|42.05|44.28|42.08|44.28|42.08|44.25|42.05|0
1639170490000|2021-12-10 21:08:10|44.29|42.09|44.31|42.11|44.31|42.11|44.28|42.08|0
1639170510000|2021-12-10 21:08:30|44.22|42.02|44.22|42.02|44.22|42.02|44.22|42.02|0
1639170540000|2021-12-10 21:09:00|44.31|42.11|44.31|42.11|44.31|42.11|44.31|42.11|0
1639170560000|2021-12-10 21:09:20|44.28|42.08|44.28|42.08|44.28|42.08|44.28|42.08|0
1639170570000|2021-12-10 21:09:30|44.31|42.11|44.31|42.11|44.31|42.11|44.31|42.11|0
1639170590000|2021-12-10 21:09:50|44.26|42.06|44.26|42.06|44.26|42.06|44.26|42.06|0
1639170600000|2021-12-10 21:10:00|44.31|42.11|44.31|42.11|44.31|42.11|44.31|42.11|0
1639170620000|2021-12-10 21:10:20|44.28|42.08|44.31|42.11|44.31|42.11|44.28|42.08|0
1639170640000|2021-12-10 21:10:40|44.28|42.08|44.29|42.09|44.29|42.09|44.28|42.08|0
1639170650000|2021-12-10 21:10:50|44.28|42.08|44.29|42.09|44.31|42.11|44.28|42.08|0
1639170660000|2021-12-10 21:11:00|44.28|42.08|44.28|42.08|44.28|42.08|44.28|42.08|0
1639170690000|2021-12-10 21:11:30|44.29|42.09|44.31|42.11|44.31|42.11|44.29|42.09|0
1639170860000|2021-12-10 21:14:20|44.28|42.08|44.28|42.08|44.28|42.08|44.28|42.08|0
1639170870000|2021-12-10 21:14:30|44.29|42.09|44.29|42.09|44.31|42.11|44.29|42.09|0
1639170880000|2021-12-10 21:14:40|44.28|42.08|44.28|42.08|44.28|42.08|44.28|42.08|0
1639170890000|2021-12-10 21:14:50|44.31|42.11|44.31|42.11|44.31|42.11|44.31|42.11|0
1639382700000|2021-12-13 08:05:00|43.03|40.83|42.97|40.77|43.03|40.83|42.97|40.77|0
1639382720000|2021-12-13 08:05:20|43|40.8|42.95|40.75|43|40.8|42.92|40.72|0
1639382730000|2021-12-13 08:05:30|42.94|40.74|42.94|40.74|42.97|40.77|42.94|40.74|0
1639382740000|2021-12-13 08:05:40|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1639382750000|2021-12-13 08:05:50|42.88|40.68|42.88|40.68|42.88|40.68|42.87|40.67|0
1639382760000|2021-12-13 08:06:00|42.91|40.71|42.94|40.74|42.94|40.74|42.91|40.71|0
1639382790000|2021-12-13 08:06:30|43|40.8|42.97|40.77|43|40.8|42.97|40.77|0
1639382830000|2021-12-13 08:07:10|42.98|40.78|43|40.8|43|40.8|42.98|40.78|0
1639382840000|2021-12-13 08:07:20|43.03|40.83|43.03|40.83|43.03|40.83|43.03|40.83|0
1639382850000|2021-12-13 08:07:30|43.05|40.85|42.98|40.78|43.05|40.85|42.97|40.77|0
1639382860000|2021-12-13 08:07:40|42.97|40.77|43.03|40.83|43.03|40.83|42.97|40.77|0
1639382870000|2021-12-13 08:07:50|43.05|40.85|43.08|40.88|43.08|40.88|43.05|40.85|0
1639382880000|2021-12-13 08:08:00|43.1|40.9|43.1|40.9|43.1|40.9|43.1|40.9|0
1639382890000|2021-12-13 08:08:10|43.11|40.91|43.08|40.88|43.11|40.91|43.08|40.88|0
1639382900000|2021-12-13 08:08:20|43.1|40.9|43.11|40.91|43.11|40.91|43.08|40.88|0
1639382910000|2021-12-13 08:08:30|43.13|40.93|43.11|40.91|43.13|40.93|43.11|40.91|0
1639382920000|2021-12-13 08:08:40|43.13|40.93|43.14|40.94|43.14|40.94|43.13|40.93|0
1639382930000|2021-12-13 08:08:50|43.17|40.97|43.16|40.96|43.17|40.97|43.14|40.94|0
1639382940000|2021-12-13 08:09:00|43.17|40.97|43.17|40.97|43.17|40.97|43.17|40.97|0
1639382950000|2021-12-13 08:09:10|43.19|40.99|43.19|40.99|43.19|40.99|43.19|40.99|0
1639382960000|2021-12-13 08:09:20|43.17|40.97|43.17|40.97|43.19|40.99|43.17|40.97|0
1639382970000|2021-12-13 08:09:30|43.2|41|43.2|41|43.2|41|43.2|41|0
1639382980000|2021-12-13 08:09:40|43.19|40.99|43.2|41|43.2|41|43.19|40.99|0
1639382990000|2021-12-13 08:09:50|43.21|41.01|43.23|41.03|43.23|41.03|43.21|41.01|0
1639383000000|2021-12-13 08:10:00|43.2|41|43.08|40.88|43.2|41|43.08|40.88|0
1639383010000|2021-12-13 08:10:10|43.02|40.82|42.97|40.77|43.02|40.82|42.97|40.77|0
1639383020000|2021-12-13 08:10:20|42.99|40.79|42.97|40.77|42.99|40.79|42.97|40.77|0
1639383030000|2021-12-13 08:10:30|42.94|40.74|42.91|40.71|42.94|40.74|42.91|40.71|0
1639383040000|2021-12-13 08:10:40|42.94|40.74|42.94|40.74|42.94|40.74|42.94|40.74|0
1639383050000|2021-12-13 08:10:50|42.91|40.71|42.94|40.74|42.94|40.74|42.91|40.71|0
1639383060000|2021-12-13 08:11:00|42.91|40.71|42.94|40.74|42.94|40.74|42.91|40.71|0
1639383070000|2021-12-13 08:11:10|42.91|40.71|42.91|40.71|42.91|40.71|42.88|40.68|0
1639383080000|2021-12-13 08:11:20|42.89|40.69|42.91|40.71|42.91|40.71|42.89|40.69|0
1639383090000|2021-12-13 08:11:30|42.92|40.72|42.91|40.71|42.94|40.74|42.91|40.71|0
1639383100000|2021-12-13 08:11:40|42.94|40.74|42.94|40.74|42.94|40.74|42.91|40.71|0
1639383110000|2021-12-13 08:11:50|42.91|40.71|42.94|40.74|42.94|40.74|42.91|40.71|0
1639383120000|2021-12-13 08:12:00|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1639383130000|2021-12-13 08:12:10|42.88|40.68|42.85|40.65|42.91|40.71|42.85|40.65|0
1639383140000|2021-12-13 08:12:20|42.83|40.63|42.85|40.65|42.85|40.65|42.83|40.63|0
1639383150000|2021-12-13 08:12:30|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1639383160000|2021-12-13 08:12:40|42.96|40.76|42.96|40.76|42.96|40.76|42.96|40.76|0
1639383170000|2021-12-13 08:12:50|42.99|40.79|42.99|40.79|42.99|40.79|42.99|40.79|0
1639383180000|2021-12-13 08:13:00|42.96|40.76|42.95|40.75|42.99|40.79|42.95|40.75|0
1639383190000|2021-12-13 08:13:10|42.94|40.74|42.94|40.74|42.94|40.74|42.94|40.74|0
1639383200000|2021-12-13 08:13:20|42.92|40.72|42.88|40.68|42.92|40.72|42.88|40.68|0
1639383210000|2021-12-13 08:13:30|42.89|40.69|42.99|40.79|42.99|40.79|42.89|40.69|0
1639383220000|2021-12-13 08:13:40|42.98|40.78|42.99|40.79|42.99|40.79|42.98|40.78|0
1639383230000|2021-12-13 08:13:50|42.96|40.76|42.96|40.76|42.96|40.76|42.96|40.76|0
1639383240000|2021-12-13 08:14:00|42.95|40.75|42.99|40.79|42.99|40.79|42.95|40.75|0
1639383250000|2021-12-13 08:14:10|42.96|40.76|42.98|40.78|42.98|40.78|42.96|40.76|0
1639383260000|2021-12-13 08:14:20|42.96|40.76|42.99|40.79|42.99|40.79|42.96|40.76|0
1639383270000|2021-12-13 08:14:30|42.98|40.78|42.99|40.79|42.99|40.79|42.96|40.76|0
1639383290000|2021-12-13 08:14:50|42.98|40.78|42.96|40.76|42.99|40.79|42.96|40.76|0
1639383300000|2021-12-13 08:15:00|42.91|40.71|42.93|40.73|42.93|40.73|42.91|40.71|0
1639383310000|2021-12-13 08:15:10|42.89|40.69|42.9|40.7|42.9|40.7|42.89|40.69|0
1639383320000|2021-12-13 08:15:20|42.89|40.69|42.89|40.69|42.89|40.69|42.88|40.68|0
1639383330000|2021-12-13 08:15:30|42.88|40.68|42.93|40.73|42.93|40.73|42.88|40.68|0
1639383340000|2021-12-13 08:15:40|42.95|40.75|42.95|40.75|42.95|40.75|42.93|40.73|0
1639383350000|2021-12-13 08:15:50|42.96|40.76|42.96|40.76|42.96|40.76|42.96|40.76|0
1639383360000|2021-12-13 08:16:00|43.02|40.82|42.88|40.68|43.02|40.82|42.88|40.68|0
1639383370000|2021-12-13 08:16:10|42.9|40.7|42.92|40.72|42.92|40.72|42.9|40.7|0
1639383380000|2021-12-13 08:16:20|42.9|40.7|42.9|40.7|42.93|40.73|42.9|40.7|0
1639383390000|2021-12-13 08:16:30|42.92|40.72|42.9|40.7|42.92|40.72|42.9|40.7|0
1639383400000|2021-12-13 08:16:40|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1639383410000|2021-12-13 08:16:50|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1639383430000|2021-12-13 08:17:10|42.82|40.62|42.76|40.56|42.82|40.62|42.76|40.56|0
1639383440000|2021-12-13 08:17:20|42.77|40.57|42.76|40.56|42.77|40.57|42.76|40.56|0
1639383450000|2021-12-13 08:17:30|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1639383460000|2021-12-13 08:17:40|42.73|40.53|42.73|40.53|42.73|40.53|42.72|40.52|0
1639383470000|2021-12-13 08:17:50|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1639383480000|2021-12-13 08:18:00|42.77|40.57|42.73|40.53|42.77|40.57|42.73|40.53|0
1639383490000|2021-12-13 08:18:10|42.76|40.56|42.76|40.56|42.76|40.56|42.73|40.53|0
1639383500000|2021-12-13 08:18:20|42.79|40.59|42.76|40.56|42.79|40.59|42.76|40.56|0
1639383510000|2021-12-13 08:18:30|42.77|40.57|42.73|40.53|42.77|40.57|42.73|40.53|0
1639383530000|2021-12-13 08:18:50|42.74|40.54|42.77|40.57|42.79|40.59|42.74|40.54|0
1639383540000|2021-12-13 08:19:00|42.79|40.59|42.77|40.57|42.79|40.59|42.77|40.57|0
1639383550000|2021-12-13 08:19:10|42.79|40.59|42.76|40.56|42.79|40.59|42.73|40.53|0
1639383560000|2021-12-13 08:19:20|42.7|40.5|42.73|40.53|42.73|40.53|42.7|40.5|0
1639383570000|2021-12-13 08:19:30|42.67|40.47|42.67|40.47|42.67|40.47|42.66|40.46|0
1639383580000|2021-12-13 08:19:40|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1639383590000|2021-12-13 08:19:50|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1639383600000|2021-12-13 08:20:00|42.66|40.46|42.64|40.44|42.66|40.46|42.64|40.44|0
1639383610000|2021-12-13 08:20:10|42.67|40.47|42.74|40.54|42.74|40.54|42.67|40.47|0
1639383620000|2021-12-13 08:20:20|42.76|40.56|42.7|40.5|42.76|40.56|42.7|40.5|0
1639383630000|2021-12-13 08:20:30|42.69|40.49|42.67|40.47|42.69|40.49|42.67|40.47|0
1639383640000|2021-12-13 08:20:40|42.64|40.44|42.67|40.47|42.67|40.47|42.64|40.44|0
1639383650000|2021-12-13 08:20:50|42.7|40.5|42.73|40.53|42.73|40.53|42.7|40.5|0
1639383660000|2021-12-13 08:21:00|42.7|40.5|42.68|40.48|42.7|40.5|42.67|40.47|0
1639383670000|2021-12-13 08:21:10|42.7|40.5|42.68|40.48|42.7|40.5|42.67|40.47|0
1639383680000|2021-12-13 08:21:20|42.7|40.5|42.74|40.54|42.74|40.54|42.7|40.5|0
1639383690000|2021-12-13 08:21:30|42.73|40.53|42.71|40.51|42.73|40.53|42.71|40.51|0
1639383700000|2021-12-13 08:21:40|42.7|40.5|42.67|40.47|42.7|40.5|42.67|40.47|0
1639383710000|2021-12-13 08:21:50|42.68|40.48|42.7|40.5|42.7|40.5|42.68|40.48|0
1639383720000|2021-12-13 08:22:00|42.73|40.53|42.73|40.53|42.73|40.53|42.7|40.5|0
1639383730000|2021-12-13 08:22:10|42.7|40.5|42.67|40.47|42.7|40.5|42.67|40.47|0
1639383740000|2021-12-13 08:22:20|42.64|40.44|42.61|40.41|42.64|40.44|42.61|40.41|0
1639383750000|2021-12-13 08:22:30|42.63|40.43|42.61|40.41|42.64|40.44|42.61|40.41|0
1639383760000|2021-12-13 08:22:40|42.63|40.43|42.63|40.43|42.63|40.43|42.61|40.41|0
1639383770000|2021-12-13 08:22:50|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639383780000|2021-12-13 08:23:00|42.6|40.4|42.61|40.41|42.61|40.41|42.58|40.38|0
1639383790000|2021-12-13 08:23:10|42.63|40.43|42.61|40.41|42.64|40.44|42.61|40.41|0
1639383810000|2021-12-13 08:23:30|42.58|40.38|42.55|40.35|42.58|40.38|42.55|40.35|0
1639383820000|2021-12-13 08:23:40|42.54|40.34|42.51|40.31|42.54|40.34|42.51|40.31|0
1639383830000|2021-12-13 08:23:50|42.47|40.27|42.44|40.24|42.47|40.27|42.44|40.24|0
1639383840000|2021-12-13 08:24:00|42.47|40.27|42.47|40.27|42.47|40.27|42.47|40.27|0
1639383850000|2021-12-13 08:24:10|42.44|40.24|42.44|40.24|42.44|40.24|42.44|40.24|0
1639383870000|2021-12-13 08:24:30|42.47|40.27|42.47|40.27|42.47|40.27|42.47|40.27|0
1639383880000|2021-12-13 08:24:40|42.48|40.28|42.49|40.29|42.49|40.29|42.48|40.28|0
1639383910000|2021-12-13 08:25:10|42.52|40.32|42.55|40.35|42.58|40.38|42.52|40.32|0
1639383920000|2021-12-13 08:25:20|42.58|40.38|42.57|40.37|42.58|40.38|42.57|40.37|0
1639383930000|2021-12-13 08:25:30|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639383940000|2021-12-13 08:25:40|42.61|40.41|42.57|40.37|42.61|40.41|42.57|40.37|0
1639383950000|2021-12-13 08:25:50|42.55|40.35|42.55|40.35|42.55|40.35|42.52|40.32|0
1639383960000|2021-12-13 08:26:00|42.54|40.34|42.52|40.32|42.54|40.34|42.52|40.32|0
1639383970000|2021-12-13 08:26:10|42.54|40.34|42.52|40.32|42.54|40.34|42.49|40.29|0
1639383980000|2021-12-13 08:26:20|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1639383990000|2021-12-13 08:26:30|42.52|40.32|42.54|40.34|42.55|40.35|42.52|40.32|0
1639384000000|2021-12-13 08:26:40|42.55|40.35|42.58|40.38|42.58|40.38|42.55|40.35|0
1639384010000|2021-12-13 08:26:50|42.57|40.37|42.58|40.38|42.58|40.38|42.57|40.37|0
1639384020000|2021-12-13 08:27:00|42.55|40.35|42.57|40.37|42.57|40.37|42.55|40.35|0
1639384030000|2021-12-13 08:27:10|42.55|40.35|42.61|40.41|42.61|40.41|42.55|40.35|0
1639384040000|2021-12-13 08:27:20|42.59|40.39|42.58|40.38|42.59|40.39|42.58|40.38|0
1639384060000|2021-12-13 08:27:40|42.61|40.41|42.64|40.44|42.64|40.44|42.61|40.41|0
1639384080000|2021-12-13 08:28:00|42.67|40.47|42.64|40.44|42.67|40.47|42.64|40.44|0
1639384090000|2021-12-13 08:28:10|42.67|40.47|42.64|40.44|42.67|40.47|42.64|40.44|0
1639384100000|2021-12-13 08:28:20|42.61|40.41|42.64|40.44|42.64|40.44|42.61|40.41|0
1639384110000|2021-12-13 08:28:30|42.62|40.42|42.67|40.47|42.67|40.47|42.62|40.42|0
1639384120000|2021-12-13 08:28:40|42.65|40.45|42.64|40.44|42.65|40.45|42.64|40.44|0
1639384130000|2021-12-13 08:28:50|42.67|40.47|42.64|40.44|42.67|40.47|42.64|40.44|0
1639384150000|2021-12-13 08:29:10|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639384160000|2021-12-13 08:29:20|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1639384170000|2021-12-13 08:29:30|42.61|40.41|42.58|40.38|42.61|40.41|42.58|40.38|0
1639384180000|2021-12-13 08:29:40|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1639384190000|2021-12-13 08:29:50|42.58|40.38|42.55|40.35|42.58|40.38|42.55|40.35|0
1639384200000|2021-12-13 08:30:00|42.58|40.38|42.61|40.41|42.64|40.44|42.58|40.38|0
1639384210000|2021-12-13 08:30:10|42.58|40.38|42.61|40.41|42.61|40.41|42.58|40.38|0
1639384230000|2021-12-13 08:30:30|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1639384240000|2021-12-13 08:30:40|42.65|40.45|42.65|40.45|42.65|40.45|42.65|40.45|0
1639384250000|2021-12-13 08:30:50|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1639384260000|2021-12-13 08:31:00|42.65|40.45|42.69|40.49|42.69|40.49|42.65|40.45|0
1639384270000|2021-12-13 08:31:10|42.65|40.45|42.65|40.45|42.65|40.45|42.65|40.45|0
1639384280000|2021-12-13 08:31:20|42.62|40.42|42.61|40.41|42.62|40.42|42.61|40.41|0
1639384290000|2021-12-13 08:31:30|42.58|40.38|42.56|40.36|42.58|40.38|42.55|40.35|0
1639384300000|2021-12-13 08:31:40|42.55|40.35|42.46|40.26|42.55|40.35|42.46|40.26|0
1639384320000|2021-12-13 08:32:00|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1639384330000|2021-12-13 08:32:10|42.45|40.25|42.43|40.23|42.45|40.25|42.43|40.23|0
1639384340000|2021-12-13 08:32:20|42.45|40.25|42.46|40.26|42.46|40.26|42.45|40.25|0
1639384350000|2021-12-13 08:32:30|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1639384360000|2021-12-13 08:32:40|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1639384370000|2021-12-13 08:32:50|42.38|40.18|42.4|40.2|42.4|40.2|42.38|40.18|0
1639384380000|2021-12-13 08:33:00|42.36|40.16|42.36|40.16|42.38|40.18|42.35|40.15|0
1639384390000|2021-12-13 08:33:10|42.38|40.18|42.42|40.22|42.43|40.23|42.38|40.18|0
1639384400000|2021-12-13 08:33:20|42.4|40.2|42.4|40.2|42.43|40.23|42.4|40.2|0
1639384410000|2021-12-13 08:33:30|42.37|40.17|42.37|40.17|42.37|40.17|42.37|40.17|0
1639384420000|2021-12-13 08:33:40|42.4|40.2|42.4|40.2|42.4|40.2|42.39|40.19|0
1639384430000|2021-12-13 08:33:50|42.36|40.16|42.35|40.15|42.37|40.17|42.35|40.15|0
1639384440000|2021-12-13 08:34:00|42.32|40.12|42.35|40.15|42.35|40.15|42.32|40.12|0
1639384450000|2021-12-13 08:34:10|42.33|40.13|42.35|40.15|42.36|40.16|42.33|40.13|0
1639384460000|2021-12-13 08:34:20|42.36|40.16|42.36|40.16|42.36|40.16|42.36|40.16|0
1639384470000|2021-12-13 08:34:30|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1639384480000|2021-12-13 08:34:40|42.36|40.16|42.36|40.16|42.36|40.16|42.36|40.16|0
1639384490000|2021-12-13 08:34:50|42.37|40.17|42.37|40.17|42.37|40.17|42.35|40.15|0
1639384500000|2021-12-13 08:35:00|42.3|40.1|42.32|40.12|42.32|40.12|42.29|40.09|0
1639384520000|2021-12-13 08:35:20|42.3|40.1|42.29|40.09|42.32|40.12|42.29|40.09|0
1639384530000|2021-12-13 08:35:30|42.3|40.1|42.32|40.12|42.32|40.12|42.3|40.1|0
1639384540000|2021-12-13 08:35:40|42.35|40.15|42.37|40.17|42.37|40.17|42.35|40.15|0
1639384560000|2021-12-13 08:36:00|42.39|40.19|42.37|40.17|42.39|40.19|42.33|40.13|0
1639384570000|2021-12-13 08:36:10|42.39|40.19|42.39|40.19|42.39|40.19|42.39|40.19|0
1639384580000|2021-12-13 08:36:20|42.37|40.17|42.4|40.2|42.4|40.2|42.37|40.17|0
1639384590000|2021-12-13 08:36:30|42.39|40.19|42.4|40.2|42.4|40.2|42.39|40.19|0
1639384600000|2021-12-13 08:36:40|42.42|40.22|42.43|40.23|42.43|40.23|42.42|40.22|0
1639384610000|2021-12-13 08:36:50|42.4|40.2|42.42|40.22|42.42|40.22|42.4|40.2|0
1639384620000|2021-12-13 08:37:00|42.37|40.17|42.36|40.16|42.37|40.17|42.36|40.16|0
1639384630000|2021-12-13 08:37:10|42.34|40.14|42.37|40.17|42.37|40.17|42.34|40.14|0
1639384640000|2021-12-13 08:37:20|42.4|40.2|42.4|40.2|42.4|40.2|42.39|40.19|0
1639384660000|2021-12-13 08:37:40|42.42|40.22|42.43|40.23|42.43|40.23|42.4|40.2|0
1639384670000|2021-12-13 08:37:50|42.4|40.2|42.37|40.17|42.4|40.2|42.37|40.17|0
1639384680000|2021-12-13 08:38:00|42.34|40.14|42.39|40.19|42.39|40.19|42.34|40.14|0
1639384690000|2021-12-13 08:38:10|42.37|40.17|42.36|40.16|42.37|40.17|42.34|40.14|0
1639384700000|2021-12-13 08:38:20|42.34|40.14|42.34|40.14|42.37|40.17|42.34|40.14|0
1639384710000|2021-12-13 08:38:30|42.36|40.16|42.34|40.14|42.36|40.16|42.34|40.14|0
1639384720000|2021-12-13 08:38:40|42.36|40.16|42.37|40.17|42.37|40.17|42.34|40.14|0
1639384730000|2021-12-13 08:38:50|42.34|40.14|42.34|40.14|42.37|40.17|42.34|40.14|0
1639384740000|2021-12-13 08:39:00|42.36|40.16|42.34|40.14|42.36|40.16|42.34|40.14|0
1639384760000|2021-12-13 08:39:20|42.36|40.16|42.37|40.17|42.39|40.19|42.36|40.16|0
1639384790000|2021-12-13 08:39:50|42.36|40.16|42.31|40.11|42.37|40.17|42.31|40.11|0
1639384800000|2021-12-13 08:40:00|42.37|40.17|42.34|40.14|42.37|40.17|42.34|40.14|0
1639384820000|2021-12-13 08:40:20|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1639384830000|2021-12-13 08:40:30|42.37|40.17|42.37|40.17|42.37|40.17|42.37|40.17|0
1639384840000|2021-12-13 08:40:40|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1639384850000|2021-12-13 08:40:50|42.37|40.17|42.34|40.14|42.37|40.17|42.34|40.14|0
1639384860000|2021-12-13 08:41:00|42.33|40.13|42.34|40.14|42.34|40.14|42.31|40.11|0
1639384870000|2021-12-13 08:41:10|42.37|40.17|42.39|40.19|42.39|40.19|42.37|40.17|0
1639384880000|2021-12-13 08:41:20|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1639384890000|2021-12-13 08:41:30|42.43|40.23|42.4|40.2|42.43|40.23|42.4|40.2|0
1639384900000|2021-12-13 08:41:40|42.41|40.21|42.4|40.2|42.43|40.23|42.4|40.2|0
1639384910000|2021-12-13 08:41:50|42.44|40.24|42.46|40.26|42.46|40.26|42.44|40.24|0
1639384920000|2021-12-13 08:42:00|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1639384940000|2021-12-13 08:42:20|42.41|40.21|42.4|40.2|42.41|40.21|42.4|40.2|0
1639384950000|2021-12-13 08:42:30|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1639384960000|2021-12-13 08:42:40|42.4|40.2|42.46|40.26|42.46|40.26|42.4|40.2|0
1639384970000|2021-12-13 08:42:50|42.47|40.27|42.43|40.23|42.47|40.27|42.43|40.23|0
1639384980000|2021-12-13 08:43:00|42.46|40.26|42.44|40.24|42.46|40.26|42.44|40.24|0
1639384990000|2021-12-13 08:43:10|42.43|40.23|42.4|40.2|42.43|40.23|42.4|40.2|0
1639385000000|2021-12-13 08:43:20|42.41|40.21|42.4|40.2|42.41|40.21|42.4|40.2|0
1639385020000|2021-12-13 08:43:40|42.37|40.17|42.38|40.18|42.38|40.18|42.37|40.17|0
1639385030000|2021-12-13 08:43:50|42.37|40.17|42.38|40.18|42.4|40.2|42.37|40.17|0
1639385040000|2021-12-13 08:44:00|42.4|40.2|42.37|40.17|42.4|40.2|42.37|40.17|0
1639385050000|2021-12-13 08:44:10|42.43|40.23|42.4|40.2|42.43|40.23|42.4|40.2|0
1639385080000|2021-12-13 08:44:40|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1639385090000|2021-12-13 08:44:50|42.41|40.21|42.4|40.2|42.43|40.23|42.4|40.2|0
1639385100000|2021-12-13 08:45:00|42.38|40.18|42.37|40.17|42.4|40.2|42.37|40.17|0
1639385110000|2021-12-13 08:45:10|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1639385120000|2021-12-13 08:45:20|42.37|40.17|42.38|40.18|42.4|40.2|42.37|40.17|0
1639385130000|2021-12-13 08:45:30|42.4|40.2|42.37|40.17|42.4|40.2|42.37|40.17|0
1639385140000|2021-12-13 08:45:40|42.34|40.14|42.34|40.14|42.36|40.16|42.34|40.14|0
1639385150000|2021-12-13 08:45:50|42.38|40.18|42.4|40.2|42.4|40.2|42.38|40.18|0
1639385160000|2021-12-13 08:46:00|42.37|40.17|42.37|40.17|42.38|40.18|42.37|40.17|0
1639385170000|2021-12-13 08:46:10|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1639385180000|2021-12-13 08:46:20|42.38|40.18|42.37|40.17|42.4|40.2|42.37|40.17|0
1639385210000|2021-12-13 08:46:50|42.4|40.2|42.4|40.2|42.4|40.2|42.38|40.18|0
1639385220000|2021-12-13 08:47:00|42.37|40.17|42.34|40.14|42.37|40.17|42.34|40.14|0
1639385230000|2021-12-13 08:47:10|42.35|40.15|42.34|40.14|42.35|40.15|42.34|40.14|0
1639385260000|2021-12-13 08:47:40|42.37|40.17|42.37|40.17|42.37|40.17|42.34|40.14|0
1639385270000|2021-12-13 08:47:50|42.38|40.18|42.4|40.2|42.4|40.2|42.37|40.17|0
1639385280000|2021-12-13 08:48:00|42.41|40.21|42.37|40.17|42.41|40.21|42.37|40.17|0
1639385300000|2021-12-13 08:48:20|42.4|40.2|42.37|40.17|42.4|40.2|42.37|40.17|0
1639385320000|2021-12-13 08:48:40|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1639385330000|2021-12-13 08:48:50|42.37|40.17|42.37|40.17|42.37|40.17|42.37|40.17|0
1639385340000|2021-12-13 08:49:00|42.35|40.15|42.34|40.14|42.35|40.15|42.34|40.14|0
1639385350000|2021-12-13 08:49:10|42.32|40.12|42.31|40.11|42.32|40.12|42.31|40.11|0
1639385360000|2021-12-13 08:49:20|42.32|40.12|42.31|40.11|42.32|40.12|42.31|40.11|0
1639385390000|2021-12-13 08:49:50|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1639385410000|2021-12-13 08:50:10|42.37|40.17|42.38|40.18|42.38|40.18|42.37|40.17|0
1639385420000|2021-12-13 08:50:20|42.42|40.22|42.41|40.21|42.42|40.22|42.41|40.21|0
1639385430000|2021-12-13 08:50:30|42.4|40.2|42.4|40.2|42.42|40.22|42.4|40.2|0
1639385440000|2021-12-13 08:50:40|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1639385450000|2021-12-13 08:50:50|42.4|40.2|42.42|40.22|42.42|40.22|42.4|40.2|0
1639385460000|2021-12-13 08:51:00|42.4|40.2|42.42|40.22|42.42|40.22|42.4|40.2|0
1639385470000|2021-12-13 08:51:10|42.4|40.2|42.4|40.2|42.42|40.22|42.4|40.2|0
1639385480000|2021-12-13 08:51:20|42.37|40.17|42.38|40.18|42.38|40.18|42.37|40.17|0
1639385490000|2021-12-13 08:51:30|42.37|40.17|42.34|40.14|42.37|40.17|42.34|40.14|0
1639385500000|2021-12-13 08:51:40|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1639385510000|2021-12-13 08:51:50|42.34|40.14|42.28|40.08|42.34|40.14|42.28|40.08|0
1639385520000|2021-12-13 08:52:00|42.29|40.09|42.28|40.08|42.29|40.09|42.28|40.08|0
1639385530000|2021-12-13 08:52:10|42.27|40.07|42.28|40.08|42.28|40.08|42.27|40.07|0
1639385540000|2021-12-13 08:52:20|42.27|40.07|42.28|40.08|42.28|40.08|42.27|40.07|0
1639385550000|2021-12-13 08:52:30|42.27|40.07|42.28|40.08|42.28|40.08|42.27|40.07|0
1639385560000|2021-12-13 08:52:40|42.27|40.07|42.25|40.05|42.28|40.08|42.25|40.05|0
1639385580000|2021-12-13 08:53:00|42.24|40.04|42.22|40.02|42.24|40.04|42.22|40.02|0
1639385590000|2021-12-13 08:53:10|42.25|40.05|42.22|40.02|42.25|40.05|42.22|40.02|0
1639385600000|2021-12-13 08:53:20|42.21|40.01|42.19|39.99|42.21|40.01|42.19|39.99|0
1639385610000|2021-12-13 08:53:30|42.16|39.96|42.16|39.96|42.16|39.96|42.16|39.96|0
1639385640000|2021-12-13 08:54:00|42.19|39.99|42.19|39.99|42.19|39.99|42.19|39.99|0
1639385650000|2021-12-13 08:54:10|42.22|40.02|42.22|40.02|42.25|40.05|42.22|40.02|0
1639385660000|2021-12-13 08:54:20|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1639385670000|2021-12-13 08:54:30|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1639385680000|2021-12-13 08:54:40|42.24|40.04|42.22|40.02|42.25|40.05|42.22|40.02|0
1639385690000|2021-12-13 08:54:50|42.28|40.08|42.28|40.08|42.28|40.08|42.28|40.08|0
1639385700000|2021-12-13 08:55:00|42.31|40.11|42.31|40.11|42.34|40.14|42.31|40.11|0
1639385710000|2021-12-13 08:55:10|42.34|40.14|42.31|40.11|42.34|40.14|42.31|40.11|0
1639385720000|2021-12-13 08:55:20|42.34|40.14|42.31|40.11|42.34|40.14|42.31|40.11|0
1639385730000|2021-12-13 08:55:30|42.34|40.14|42.32|40.12|42.34|40.14|42.32|40.12|0
1639385740000|2021-12-13 08:55:40|42.31|40.11|42.34|40.14|42.34|40.14|42.31|40.11|0
1639385750000|2021-12-13 08:55:50|42.32|40.12|42.34|40.14|42.34|40.14|42.32|40.12|0
1639385760000|2021-12-13 08:56:00|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1639385770000|2021-12-13 08:56:10|42.36|40.16|42.36|40.16|42.36|40.16|42.36|40.16|0
1639385780000|2021-12-13 08:56:20|42.44|40.24|42.48|40.28|42.48|40.28|42.44|40.24|0
1639385790000|2021-12-13 08:56:30|42.51|40.31|42.54|40.34|42.54|40.34|42.51|40.31|0
1639385800000|2021-12-13 08:56:40|42.51|40.31|42.52|40.32|42.52|40.32|42.51|40.31|0
1639385810000|2021-12-13 08:56:50|42.54|40.34|42.51|40.31|42.54|40.34|42.51|40.31|0
1639385820000|2021-12-13 08:57:00|42.54|40.34|42.49|40.29|42.54|40.34|42.49|40.29|0
1639385830000|2021-12-13 08:57:10|42.48|40.28|42.51|40.31|42.51|40.31|42.48|40.28|0
1639385840000|2021-12-13 08:57:20|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1639385850000|2021-12-13 08:57:30|42.57|40.37|42.52|40.32|42.57|40.37|42.52|40.32|0
1639385860000|2021-12-13 08:57:40|42.51|40.31|42.51|40.31|42.51|40.31|42.49|40.29|0
1639385870000|2021-12-13 08:57:50|42.49|40.29|42.51|40.31|42.51|40.31|42.49|40.29|0
1639385880000|2021-12-13 08:58:00|42.52|40.32|42.54|40.34|42.54|40.34|42.52|40.32|0
1639385890000|2021-12-13 08:58:10|42.52|40.32|42.48|40.28|42.52|40.32|42.48|40.28|0
1639385900000|2021-12-13 08:58:20|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1639385910000|2021-12-13 08:58:30|42.55|40.35|42.56|40.36|42.56|40.36|42.55|40.35|0
1639385920000|2021-12-13 08:58:40|42.55|40.35|42.56|40.36|42.56|40.36|42.55|40.35|0
1639385930000|2021-12-13 08:58:50|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1639385940000|2021-12-13 08:59:00|42.55|40.35|42.54|40.34|42.55|40.35|42.54|40.34|0
1639385950000|2021-12-13 08:59:10|42.52|40.32|42.51|40.31|42.52|40.32|42.51|40.31|0
1639385960000|2021-12-13 08:59:20|42.54|40.34|42.56|40.36|42.56|40.36|42.54|40.34|0
1639385990000|2021-12-13 08:59:50|42.58|40.38|42.56|40.36|42.58|40.38|42.56|40.36|0
1639386000000|2021-12-13 09:00:00|42.61|40.41|42.62|40.42|42.62|40.42|42.61|40.41|0
1639386010000|2021-12-13 09:00:10|42.65|40.45|42.62|40.42|42.65|40.45|42.61|40.41|0
1639386020000|2021-12-13 09:00:20|42.65|40.45|42.65|40.45|42.65|40.45|42.65|40.45|0
1639386030000|2021-12-13 09:00:30|42.68|40.48|42.62|40.42|42.68|40.48|42.62|40.42|0
1639386040000|2021-12-13 09:00:40|42.65|40.45|42.62|40.42|42.65|40.45|42.62|40.42|0
1639386050000|2021-12-13 09:00:50|42.65|40.45|42.64|40.44|42.65|40.45|42.62|40.42|0
1639386060000|2021-12-13 09:01:00|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1639386070000|2021-12-13 09:01:10|42.56|40.36|42.56|40.36|42.59|40.39|42.56|40.36|0
1639386090000|2021-12-13 09:01:30|42.55|40.35|42.56|40.36|42.56|40.36|42.55|40.35|0
1639386100000|2021-12-13 09:01:40|42.59|40.39|42.59|40.39|42.59|40.39|42.59|40.39|0
1639386110000|2021-12-13 09:01:50|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1639386120000|2021-12-13 09:02:00|42.53|40.33|42.53|40.33|42.53|40.33|42.53|40.33|0
1639386140000|2021-12-13 09:02:20|42.55|40.35|42.53|40.33|42.56|40.36|42.53|40.33|0
1639386160000|2021-12-13 09:02:40|42.52|40.32|42.52|40.32|42.53|40.33|42.52|40.32|0
1639386170000|2021-12-13 09:02:50|42.53|40.33|42.53|40.33|42.53|40.33|42.53|40.33|0
1639386180000|2021-12-13 09:03:00|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1639386190000|2021-12-13 09:03:10|42.42|40.22|42.4|40.2|42.42|40.22|42.4|40.2|0
1639386200000|2021-12-13 09:03:20|42.39|40.19|42.36|40.16|42.39|40.19|42.36|40.16|0
1639386210000|2021-12-13 09:03:30|42.35|40.15|42.36|40.16|42.36|40.16|42.35|40.15|0
1639386230000|2021-12-13 09:03:50|42.35|40.15|42.36|40.16|42.39|40.19|42.35|40.15|0
1639386240000|2021-12-13 09:04:00|42.39|40.19|42.36|40.16|42.39|40.19|42.36|40.16|0
1639386260000|2021-12-13 09:04:20|42.35|40.15|42.36|40.16|42.36|40.16|42.33|40.13|0
1639386270000|2021-12-13 09:04:30|42.39|40.19|42.36|40.16|42.39|40.19|42.36|40.16|0
1639386280000|2021-12-13 09:04:40|42.37|40.17|42.33|40.13|42.37|40.17|42.33|40.13|0
1639386290000|2021-12-13 09:04:50|42.35|40.15|42.27|40.07|42.35|40.15|42.27|40.07|0
1639386300000|2021-12-13 09:05:00|42.29|40.09|42.35|40.15|42.35|40.15|42.29|40.09|0
1639386310000|2021-12-13 09:05:10|42.33|40.13|42.24|40.04|42.33|40.13|42.24|40.04|0
1639386320000|2021-12-13 09:05:20|42.27|40.07|42.24|40.04|42.27|40.07|42.24|40.04|0
1639386330000|2021-12-13 09:05:30|42.27|40.07|42.24|40.04|42.27|40.07|42.24|40.04|0
1639386340000|2021-12-13 09:05:40|42.23|40.03|42.24|40.04|42.24|40.04|42.23|40.03|0
1639386350000|2021-12-13 09:05:50|42.23|40.03|42.23|40.03|42.23|40.03|42.23|40.03|0
1639386360000|2021-12-13 09:06:00|42.24|40.04|42.3|40.1|42.3|40.1|42.24|40.04|0
1639386370000|2021-12-13 09:06:10|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1639386380000|2021-12-13 09:06:20|42.36|40.16|42.36|40.16|42.36|40.16|42.35|40.15|0
1639386390000|2021-12-13 09:06:30|42.39|40.19|42.36|40.16|42.39|40.19|42.36|40.16|0
1639386400000|2021-12-13 09:06:40|42.37|40.17|42.39|40.19|42.39|40.19|42.37|40.17|0
1639386410000|2021-12-13 09:06:50|42.36|40.16|42.36|40.16|42.36|40.16|42.36|40.16|0
1639386420000|2021-12-13 09:07:00|42.39|40.19|42.39|40.19|42.39|40.19|42.36|40.16|0
1639386430000|2021-12-13 09:07:10|42.36|40.16|42.36|40.16|42.39|40.19|42.36|40.16|0
1639386440000|2021-12-13 09:07:20|42.39|40.19|42.39|40.19|42.39|40.19|42.37|40.17|0
1639386460000|2021-12-13 09:07:40|42.42|40.22|42.44|40.24|42.44|40.24|42.42|40.22|0
1639386480000|2021-12-13 09:08:00|42.42|40.22|42.43|40.23|42.43|40.23|42.42|40.22|0
1639386490000|2021-12-13 09:08:10|42.42|40.22|42.43|40.23|42.44|40.24|42.42|40.22|0
1639386500000|2021-12-13 09:08:20|42.42|40.22|42.39|40.19|42.42|40.22|42.39|40.19|0
1639386520000|2021-12-13 09:08:40|42.4|40.2|42.42|40.22|42.42|40.22|42.4|40.2|0
1639386530000|2021-12-13 09:08:50|42.4|40.2|42.42|40.22|42.42|40.22|42.39|40.19|0
1639386540000|2021-12-13 09:09:00|42.44|40.24|42.44|40.24|42.44|40.24|42.44|40.24|0
1639386560000|2021-12-13 09:09:20|42.43|40.23|42.42|40.22|42.43|40.23|42.42|40.22|0
1639386570000|2021-12-13 09:09:30|42.4|40.2|42.41|40.21|42.41|40.21|42.39|40.19|0
1639386580000|2021-12-13 09:09:40|42.39|40.19|42.39|40.19|42.39|40.19|42.39|40.19|0
1639386590000|2021-12-13 09:09:50|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1639386600000|2021-12-13 09:10:00|42.41|40.21|42.41|40.21|42.41|40.21|42.39|40.19|0
1639386610000|2021-12-13 09:10:10|42.39|40.19|42.39|40.19|42.39|40.19|42.39|40.19|0
1639386630000|2021-12-13 09:10:30|42.36|40.16|42.37|40.17|42.39|40.19|42.36|40.16|0
1639386640000|2021-12-13 09:10:40|42.36|40.16|42.39|40.19|42.39|40.19|42.36|40.16|0
1639386650000|2021-12-13 09:10:50|42.37|40.17|42.37|40.17|42.39|40.19|42.37|40.17|0
1639386660000|2021-12-13 09:11:00|42.36|40.16|42.36|40.16|42.37|40.17|42.36|40.16|0
1639386670000|2021-12-13 09:11:10|42.33|40.13|42.36|40.16|42.36|40.16|42.33|40.13|0
1639386690000|2021-12-13 09:11:30|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1639386700000|2021-12-13 09:11:40|42.3|40.1|42.28|40.08|42.3|40.1|42.27|40.07|0
1639386710000|2021-12-13 09:11:50|42.3|40.1|42.27|40.07|42.3|40.1|42.27|40.07|0
1639386720000|2021-12-13 09:12:00|42.28|40.08|42.24|40.04|42.28|40.08|42.24|40.04|0
1639386730000|2021-12-13 09:12:10|42.21|40.01|42.18|39.98|42.21|40.01|42.18|39.98|0
1639386740000|2021-12-13 09:12:20|42.16|39.96|42.15|39.95|42.16|39.96|42.15|39.95|0
1639386750000|2021-12-13 09:12:30|42.18|39.98|42.15|39.95|42.18|39.98|42.15|39.95|0
1639386760000|2021-12-13 09:12:40|42.13|39.93|42.13|39.93|42.15|39.95|42.13|39.93|0
1639386770000|2021-12-13 09:12:50|42.11|39.91|42.1|39.9|42.13|39.93|42.1|39.9|0
1639386780000|2021-12-13 09:13:00|42.11|39.91|42.07|39.87|42.11|39.91|42.07|39.87|0
1639386790000|2021-12-13 09:13:10|42.11|39.91|42.13|39.93|42.13|39.93|42.11|39.91|0
1639386800000|2021-12-13 09:13:20|42.15|39.95|42.13|39.93|42.15|39.95|42.13|39.93|0
1639386810000|2021-12-13 09:13:30|42.1|39.9|42.1|39.9|42.1|39.9|42.1|39.9|0
1639386820000|2021-12-13 09:13:40|42.07|39.87|42.07|39.87|42.07|39.87|42.07|39.87|0
1639386830000|2021-12-13 09:13:50|42.08|39.88|42.1|39.9|42.1|39.9|42.08|39.88|0
1639386840000|2021-12-13 09:14:00|42.05|39.85|42.04|39.84|42.05|39.85|42.04|39.84|0
1639386850000|2021-12-13 09:14:10|42.01|39.81|42.01|39.81|42.01|39.81|42.01|39.81|0
1639386860000|2021-12-13 09:14:20|42|39.8|42.01|39.81|42.01|39.81|42|39.8|0
1639386870000|2021-12-13 09:14:30|41.98|39.78|42.01|39.81|42.01|39.81|41.98|39.78|0
1639386880000|2021-12-13 09:14:40|42.07|39.87|42.07|39.87|42.07|39.87|42.04|39.84|0
1639386890000|2021-12-13 09:14:50|42.04|39.84|42.03|39.83|42.04|39.84|42.01|39.81|0
1639386900000|2021-12-13 09:15:00|42.01|39.81|41.97|39.77|42.01|39.81|41.97|39.77|0
1639386910000|2021-12-13 09:15:10|41.98|39.78|41.98|39.78|41.98|39.78|41.98|39.78|0
1639386920000|2021-12-13 09:15:20|41.97|39.77|41.95|39.75|41.98|39.78|41.94|39.74|0
1639386930000|2021-12-13 09:15:30|41.97|39.77|41.92|39.72|41.97|39.77|41.92|39.72|0
1639386940000|2021-12-13 09:15:40|41.95|39.75|42.01|39.81|42.01|39.81|41.94|39.74|0
1639386960000|2021-12-13 09:16:00|41.98|39.78|42.01|39.81|42.01|39.81|41.98|39.78|0
1639386970000|2021-12-13 09:16:10|42|39.8|42.01|39.81|42.01|39.81|42|39.8|0
1639386980000|2021-12-13 09:16:20|41.94|39.74|41.94|39.74|41.94|39.74|41.94|39.74|0
1639386990000|2021-12-13 09:16:30|41.95|39.75|41.95|39.75|41.98|39.78|41.95|39.75|0
1639387000000|2021-12-13 09:16:40|41.97|39.77|41.98|39.78|41.98|39.78|41.97|39.77|0
1639387010000|2021-12-13 09:16:50|41.95|39.75|41.98|39.78|41.98|39.78|41.95|39.75|0
1639387040000|2021-12-13 09:17:20|42.01|39.81|41.95|39.75|42.01|39.81|41.95|39.75|0
1639387050000|2021-12-13 09:17:30|41.94|39.74|41.95|39.75|41.95|39.75|41.94|39.74|0
1639387070000|2021-12-13 09:17:50|41.92|39.72|41.9|39.7|41.92|39.72|41.9|39.7|0
1639387080000|2021-12-13 09:18:00|41.92|39.72|41.9|39.7|41.92|39.72|41.9|39.7|0
1639387090000|2021-12-13 09:18:10|41.92|39.72|41.95|39.75|41.95|39.75|41.92|39.72|0
1639387100000|2021-12-13 09:18:20|41.92|39.72|41.95|39.75|41.95|39.75|41.92|39.72|0
1639387110000|2021-12-13 09:18:30|41.92|39.72|41.92|39.72|41.92|39.72|41.91|39.71|0
1639387120000|2021-12-13 09:18:40|41.94|39.74|41.92|39.72|41.95|39.75|41.92|39.72|0
1639387130000|2021-12-13 09:18:50|41.94|39.74|41.94|39.74|41.94|39.74|41.92|39.72|0
1639387140000|2021-12-13 09:19:00|41.95|39.75|41.95|39.75|41.97|39.77|41.95|39.75|0
1639387150000|2021-12-13 09:19:10|41.97|39.77|41.97|39.77|41.97|39.77|41.97|39.77|0
1639387160000|2021-12-13 09:19:20|41.98|39.78|42.01|39.81|42.01|39.81|41.98|39.78|0
1639387170000|2021-12-13 09:19:30|41.98|39.78|41.95|39.75|41.98|39.78|41.95|39.75|0
1639387190000|2021-12-13 09:19:50|41.98|39.78|41.95|39.75|41.98|39.78|41.95|39.75|0
1639387210000|2021-12-13 09:20:10|41.97|39.77|42.01|39.81|42.01|39.81|41.97|39.77|0
1639387220000|2021-12-13 09:20:20|41.99|39.79|41.98|39.78|41.99|39.79|41.98|39.78|0
1639387230000|2021-12-13 09:20:30|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1639387240000|2021-12-13 09:20:40|41.97|39.77|41.95|39.75|41.97|39.77|41.95|39.75|0
1639387260000|2021-12-13 09:21:00|41.98|39.78|41.95|39.75|41.98|39.78|41.95|39.75|0
1639387280000|2021-12-13 09:21:20|41.98|39.78|41.95|39.75|41.98|39.78|41.95|39.75|0
1639387290000|2021-12-13 09:21:30|41.98|39.78|41.98|39.78|41.98|39.78|41.98|39.78|0
1639387300000|2021-12-13 09:21:40|41.99|39.79|42.01|39.81|42.01|39.81|41.99|39.79|0
1639387310000|2021-12-13 09:21:50|41.98|39.78|41.97|39.77|41.98|39.78|41.95|39.75|0
1639387320000|2021-12-13 09:22:00|41.98|39.78|41.98|39.78|41.98|39.78|41.96|39.76|0
1639387330000|2021-12-13 09:22:10|41.96|39.76|41.95|39.75|41.98|39.78|41.95|39.75|0
1639387340000|2021-12-13 09:22:20|41.96|39.76|41.95|39.75|41.96|39.76|41.95|39.75|0
1639387350000|2021-12-13 09:22:30|41.94|39.74|41.94|39.74|41.94|39.74|41.94|39.74|0
1639387360000|2021-12-13 09:22:40|41.92|39.72|41.91|39.71|41.92|39.72|41.91|39.71|0
1639387370000|2021-12-13 09:22:50|41.89|39.69|41.92|39.72|41.92|39.72|41.89|39.69|0
1639387380000|2021-12-13 09:23:00|41.95|39.75|41.92|39.72|41.95|39.75|41.92|39.72|0
1639387390000|2021-12-13 09:23:10|41.95|39.75|41.96|39.76|41.96|39.76|41.95|39.75|0
1639387400000|2021-12-13 09:23:20|41.95|39.75|41.92|39.72|41.95|39.75|41.92|39.72|0
1639387410000|2021-12-13 09:23:30|41.95|39.75|41.89|39.69|41.95|39.75|41.89|39.69|0
1639387420000|2021-12-13 09:23:40|41.91|39.71|41.89|39.69|41.91|39.71|41.89|39.69|0
1639387440000|2021-12-13 09:24:00|41.86|39.66|41.88|39.68|41.89|39.69|41.86|39.66|0
1639387450000|2021-12-13 09:24:10|41.89|39.69|41.89|39.69|41.89|39.69|41.88|39.68|0
1639387460000|2021-12-13 09:24:20|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1639387470000|2021-12-13 09:24:30|41.89|39.69|41.89|39.69|41.91|39.71|41.89|39.69|0
1639387490000|2021-12-13 09:24:50|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1639387500000|2021-12-13 09:25:00|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1639387510000|2021-12-13 09:25:10|41.98|39.78|41.98|39.78|41.98|39.78|41.98|39.78|0
1639387520000|2021-12-13 09:25:20|41.95|39.75|41.98|39.78|41.98|39.78|41.95|39.75|0
1639387530000|2021-12-13 09:25:30|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1639387540000|2021-12-13 09:25:40|41.98|39.78|41.98|39.78|41.98|39.78|41.95|39.75|0
1639387570000|2021-12-13 09:26:10|41.95|39.75|41.98|39.78|41.98|39.78|41.95|39.75|0
1639387580000|2021-12-13 09:26:20|41.95|39.75|41.98|39.78|41.98|39.78|41.95|39.75|0
1639387590000|2021-12-13 09:26:30|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1639387600000|2021-12-13 09:26:40|41.93|39.73|41.95|39.75|41.95|39.75|41.93|39.73|0
1639387610000|2021-12-13 09:26:50|41.93|39.73|41.92|39.72|41.93|39.73|41.92|39.72|0
1639387620000|2021-12-13 09:27:00|41.95|39.75|41.92|39.72|41.95|39.75|41.92|39.72|0
1639387630000|2021-12-13 09:27:10|41.95|39.75|41.92|39.72|41.95|39.75|41.92|39.72|0
1639387640000|2021-12-13 09:27:20|41.95|39.75|41.92|39.72|41.95|39.75|41.92|39.72|0
1639387650000|2021-12-13 09:27:30|41.93|39.73|41.95|39.75|41.95|39.75|41.93|39.73|0
1639387660000|2021-12-13 09:27:40|41.98|39.78|41.95|39.75|41.98|39.78|41.95|39.75|0
1639387670000|2021-12-13 09:27:50|41.96|39.76|41.98|39.78|41.98|39.78|41.96|39.76|0
1639387680000|2021-12-13 09:28:00|42|39.8|41.98|39.78|42|39.8|41.98|39.78|0
1639387690000|2021-12-13 09:28:10|41.96|39.76|41.96|39.76|41.96|39.76|41.96|39.76|0
1639387700000|2021-12-13 09:28:20|41.98|39.78|42|39.8|42|39.8|41.98|39.78|0
1639387730000|2021-12-13 09:28:50|41.99|39.79|42|39.8|42|39.8|41.99|39.79|0
1639387770000|2021-12-13 09:29:30|41.98|39.78|41.99|39.79|41.99|39.79|41.98|39.78|0
1639387780000|2021-12-13 09:29:40|41.97|39.77|41.92|39.72|41.97|39.77|41.92|39.72|0
1639387800000|2021-12-13 09:30:00|41.89|39.69|41.85|39.65|41.89|39.69|41.85|39.65|0
1639387810000|2021-12-13 09:30:10|41.88|39.68|41.89|39.69|41.89|39.69|41.88|39.68|0
1639387820000|2021-12-13 09:30:20|41.92|39.72|41.89|39.69|41.92|39.72|41.89|39.69|0
1639387830000|2021-12-13 09:30:30|41.86|39.66|41.83|39.63|41.86|39.66|41.8|39.6|0
1639387840000|2021-12-13 09:30:40|41.82|39.62|41.83|39.63|41.83|39.63|41.82|39.62|0
1639387850000|2021-12-13 09:30:50|41.77|39.57|41.77|39.57|41.77|39.57|41.77|39.57|0
1639387860000|2021-12-13 09:31:00|41.79|39.59|41.79|39.59|41.79|39.59|41.79|39.59|0
1639387870000|2021-12-13 09:31:10|41.8|39.6|41.89|39.69|41.89|39.69|41.8|39.6|0
1639387890000|2021-12-13 09:31:30|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1639387900000|2021-12-13 09:31:40|41.83|39.63|41.8|39.6|41.85|39.65|41.8|39.6|0
1639387910000|2021-12-13 09:31:50|41.82|39.62|41.8|39.6|41.82|39.62|41.8|39.6|0
1639387920000|2021-12-13 09:32:00|41.82|39.62|41.87|39.67|41.89|39.69|41.82|39.62|0
1639387930000|2021-12-13 09:32:10|41.89|39.69|41.8|39.6|41.89|39.69|41.8|39.6|0
1639387950000|2021-12-13 09:32:30|41.79|39.59|41.8|39.6|41.8|39.6|41.77|39.57|0
1639387960000|2021-12-13 09:32:40|41.83|39.63|41.82|39.62|41.83|39.63|41.8|39.6|0
1639387970000|2021-12-13 09:32:50|41.77|39.57|41.79|39.59|41.79|39.59|41.77|39.57|0
1639387980000|2021-12-13 09:33:00|41.8|39.6|41.8|39.6|41.8|39.6|41.8|39.6|0
1639387990000|2021-12-13 09:33:10|41.77|39.57|41.75|39.55|41.77|39.57|41.75|39.55|0
1639388000000|2021-12-13 09:33:20|41.73|39.53|41.77|39.57|41.77|39.57|41.73|39.53|0
1639388010000|2021-12-13 09:33:30|41.76|39.56|41.76|39.56|41.77|39.57|41.75|39.55|0
1639388020000|2021-12-13 09:33:40|41.75|39.55|41.75|39.55|41.77|39.57|41.75|39.55|0
1639388030000|2021-12-13 09:33:50|41.76|39.56|41.76|39.56|41.76|39.56|41.76|39.56|0
1639388040000|2021-12-13 09:34:00|41.77|39.57|41.8|39.6|41.8|39.6|41.77|39.57|0
1639388050000|2021-12-13 09:34:10|41.83|39.63|41.83|39.63|41.83|39.63|41.83|39.63|0
1639388060000|2021-12-13 09:34:20|41.86|39.66|41.92|39.72|41.92|39.72|41.86|39.66|0
1639388070000|2021-12-13 09:34:30|41.89|39.69|41.86|39.66|41.92|39.72|41.86|39.66|0
1639388080000|2021-12-13 09:34:40|41.87|39.67|41.89|39.69|41.89|39.69|41.87|39.67|0
1639388100000|2021-12-13 09:35:00|41.87|39.67|41.89|39.69|41.89|39.69|41.87|39.67|0
1639388110000|2021-12-13 09:35:10|41.9|39.7|41.86|39.66|41.9|39.7|41.86|39.66|0
1639388120000|2021-12-13 09:35:20|41.83|39.63|41.84|39.64|41.84|39.64|41.83|39.63|0
1639388130000|2021-12-13 09:35:30|41.86|39.66|41.86|39.66|41.86|39.66|41.83|39.63|0
1639388140000|2021-12-13 09:35:40|41.84|39.64|41.86|39.66|41.86|39.66|41.84|39.64|0
1639388160000|2021-12-13 09:36:00|41.89|39.69|41.89|39.69|41.89|39.69|41.89|39.69|0
1639388180000|2021-12-13 09:36:20|41.87|39.67|41.86|39.66|41.87|39.67|41.86|39.66|0
1639388200000|2021-12-13 09:36:40|41.89|39.69|41.86|39.66|41.89|39.69|41.86|39.66|0
1639388210000|2021-12-13 09:36:50|41.83|39.63|41.83|39.63|41.83|39.63|41.83|39.63|0
1639388220000|2021-12-13 09:37:00|41.86|39.66|41.86|39.66|41.86|39.66|41.86|39.66|0
1639388230000|2021-12-13 09:37:10|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1639388240000|2021-12-13 09:37:20|41.91|39.71|41.94|39.74|41.94|39.74|41.91|39.71|0
1639388250000|2021-12-13 09:37:30|41.96|39.76|41.94|39.74|41.96|39.76|41.94|39.74|0
1639388260000|2021-12-13 09:37:40|41.97|39.77|41.96|39.76|41.97|39.77|41.96|39.76|0
1639388270000|2021-12-13 09:37:50|41.94|39.74|41.94|39.74|41.94|39.74|41.94|39.74|0
1639388280000|2021-12-13 09:38:00|41.91|39.71|41.94|39.74|41.94|39.74|41.91|39.71|0
1639388320000|2021-12-13 09:38:40|41.93|39.73|41.93|39.73|41.94|39.74|41.93|39.73|0
1639388330000|2021-12-13 09:38:50|41.94|39.74|41.93|39.73|41.94|39.74|41.91|39.71|0
1639388340000|2021-12-13 09:39:00|41.91|39.71|41.91|39.71|41.93|39.73|41.91|39.71|0
1639388350000|2021-12-13 09:39:10|41.94|39.74|41.96|39.76|41.96|39.76|41.94|39.74|0
1639388360000|2021-12-13 09:39:20|41.94|39.74|41.94|39.74|41.94|39.74|41.94|39.74|0
1639388370000|2021-12-13 09:39:30|41.97|39.77|41.97|39.77|41.97|39.77|41.97|39.77|0
1639388380000|2021-12-13 09:39:40|41.98|39.78|42|39.8|42|39.8|41.98|39.78|0
1639388400000|2021-12-13 09:40:00|42.01|39.81|42|39.8|42.01|39.81|42|39.8|0
1639388410000|2021-12-13 09:40:10|41.98|39.78|41.98|39.78|41.98|39.78|41.98|39.78|0
1639388420000|2021-12-13 09:40:20|42|39.8|41.97|39.77|42|39.8|41.97|39.77|0
1639388430000|2021-12-13 09:40:30|41.98|39.78|41.97|39.77|41.98|39.78|41.97|39.77|0
1639388440000|2021-12-13 09:40:40|42|39.8|41.98|39.78|42|39.8|41.98|39.78|0
1639388450000|2021-12-13 09:40:50|42|39.8|41.97|39.77|42|39.8|41.97|39.77|0
1639388460000|2021-12-13 09:41:00|41.98|39.78|41.97|39.77|41.98|39.78|41.97|39.77|0
1639388470000|2021-12-13 09:41:10|42|39.8|41.94|39.74|42|39.8|41.94|39.74|0
1639388480000|2021-12-13 09:41:20|41.96|39.76|41.97|39.77|41.97|39.77|41.96|39.76|0
1639388490000|2021-12-13 09:41:30|41.96|39.76|41.94|39.74|41.96|39.76|41.94|39.74|0
1639388500000|2021-12-13 09:41:40|41.97|39.77|41.94|39.74|41.97|39.77|41.94|39.74|0
1639388530000|2021-12-13 09:42:10|41.97|39.77|42.03|39.83|42.03|39.83|41.97|39.77|0
1639388540000|2021-12-13 09:42:20|42|39.8|42|39.8|42|39.8|42|39.8|0
1639388550000|2021-12-13 09:42:30|41.98|39.78|41.98|39.78|41.98|39.78|41.98|39.78|0
1639388560000|2021-12-13 09:42:40|42|39.8|42|39.8|42|39.8|42|39.8|0
1639388570000|2021-12-13 09:42:50|41.97|39.77|42|39.8|42|39.8|41.97|39.77|0
1639388580000|2021-12-13 09:43:00|41.98|39.78|42|39.8|42|39.8|41.98|39.78|0
1639388590000|2021-12-13 09:43:10|41.97|39.77|41.97|39.77|41.97|39.77|41.97|39.77|0
1639388600000|2021-12-13 09:43:20|41.98|39.78|42.01|39.81|42.01|39.81|41.98|39.78|0
1639388610000|2021-12-13 09:43:30|42|39.8|42|39.8|42|39.8|42|39.8|0
1639388620000|2021-12-13 09:43:40|41.97|39.77|42|39.8|42|39.8|41.97|39.77|0
1639388640000|2021-12-13 09:44:00|42.03|39.83|42.03|39.83|42.03|39.83|42.03|39.83|0
1639388650000|2021-12-13 09:44:10|42.01|39.81|42.02|39.82|42.03|39.83|42.01|39.81|0
1639388670000|2021-12-13 09:44:30|42|39.8|42.02|39.82|42.02|39.82|42|39.8|0
1639388700000|2021-12-13 09:45:00|42|39.8|42|39.8|42|39.8|42|39.8|0
1639388710000|2021-12-13 09:45:10|41.97|39.77|41.98|39.78|42|39.8|41.97|39.77|0
1639388720000|2021-12-13 09:45:20|42|39.8|42|39.8|42|39.8|42|39.8|0
1639388730000|2021-12-13 09:45:30|41.94|39.74|42.02|39.82|42.02|39.82|41.94|39.74|0
1639388740000|2021-12-13 09:45:40|42.01|39.81|42|39.8|42.02|39.82|42|39.8|0
1639388750000|2021-12-13 09:45:50|42.02|39.82|42.01|39.81|42.02|39.82|42.01|39.81|0
1639388760000|2021-12-13 09:46:00|42.02|39.82|42.02|39.82|42.02|39.82|42.02|39.82|0
1639388770000|2021-12-13 09:46:10|42.05|39.85|42.02|39.82|42.05|39.85|42.02|39.82|0
1639388800000|2021-12-13 09:46:40|42.01|39.81|42.01|39.81|42.01|39.81|42.01|39.81|0
1639388810000|2021-12-13 09:46:50|42.02|39.82|42.02|39.82|42.04|39.84|42|39.8|0
1639388820000|2021-12-13 09:47:00|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639388830000|2021-12-13 09:47:10|42.1|39.9|42.08|39.88|42.1|39.9|42.08|39.88|0
1639388840000|2021-12-13 09:47:20|42.04|39.84|42.02|39.82|42.04|39.84|42.02|39.82|0
1639388850000|2021-12-13 09:47:30|41.99|39.79|42.02|39.82|42.02|39.82|41.98|39.78|0
1639388890000|2021-12-13 09:48:10|41.99|39.79|41.97|39.77|41.99|39.79|41.97|39.77|0
1639388900000|2021-12-13 09:48:20|41.99|39.79|41.99|39.79|41.99|39.79|41.99|39.79|0
1639388910000|2021-12-13 09:48:30|41.97|39.77|41.99|39.79|41.99|39.79|41.97|39.77|0
1639388920000|2021-12-13 09:48:40|41.98|39.78|41.98|39.78|41.98|39.78|41.97|39.77|0
1639388930000|2021-12-13 09:48:50|41.97|39.77|41.99|39.79|41.99|39.79|41.97|39.77|0
1639388940000|2021-12-13 09:49:00|41.97|39.77|41.97|39.77|41.97|39.77|41.97|39.77|0
1639388950000|2021-12-13 09:49:10|41.95|39.75|41.97|39.77|41.97|39.77|41.95|39.75|0
1639388970000|2021-12-13 09:49:30|41.99|39.79|41.99|39.79|41.99|39.79|41.99|39.79|0
1639388980000|2021-12-13 09:49:40|41.98|39.78|41.99|39.79|41.99|39.79|41.98|39.78|0
1639388990000|2021-12-13 09:49:50|41.97|39.77|41.97|39.77|41.97|39.77|41.97|39.77|0
1639389000000|2021-12-13 09:50:00|41.98|39.78|41.99|39.79|41.99|39.79|41.98|39.78|0
1639389010000|2021-12-13 09:50:10|41.98|39.78|41.99|39.79|41.99|39.79|41.98|39.78|0
1639389040000|2021-12-13 09:50:40|41.96|39.76|41.99|39.79|41.99|39.79|41.96|39.76|0
1639389050000|2021-12-13 09:50:50|41.96|39.76|41.99|39.79|41.99|39.79|41.96|39.76|0
1639389060000|2021-12-13 09:51:00|41.96|39.76|41.96|39.76|41.96|39.76|41.96|39.76|0
1639389070000|2021-12-13 09:51:10|41.99|39.79|41.99|39.79|41.99|39.79|41.99|39.79|0
1639389080000|2021-12-13 09:51:20|42.04|39.84|42.02|39.82|42.04|39.84|42.02|39.82|0
1639389090000|2021-12-13 09:51:30|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639389110000|2021-12-13 09:51:50|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1639389130000|2021-12-13 09:52:10|42.06|39.86|42.05|39.85|42.08|39.88|42.05|39.85|0
1639389140000|2021-12-13 09:52:20|42.04|39.84|42.04|39.84|42.05|39.85|42.04|39.84|0
1639389150000|2021-12-13 09:52:30|42.02|39.82|42.02|39.82|42.02|39.82|42.02|39.82|0
1639389160000|2021-12-13 09:52:40|42.05|39.85|42.02|39.82|42.05|39.85|42.02|39.82|0
1639389170000|2021-12-13 09:52:50|42.04|39.84|42.05|39.85|42.05|39.85|42.02|39.82|0
1639389180000|2021-12-13 09:53:00|42.04|39.84|42.02|39.82|42.04|39.84|42.02|39.82|0
1639389210000|2021-12-13 09:53:30|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639389260000|2021-12-13 09:54:20|42.08|39.88|42.13|39.93|42.13|39.93|42.08|39.88|0
1639389270000|2021-12-13 09:54:30|42.11|39.91|42.08|39.88|42.11|39.91|42.08|39.88|0
1639389280000|2021-12-13 09:54:40|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639389320000|2021-12-13 09:55:20|42.08|39.88|42.08|39.88|42.08|39.88|42.06|39.86|0
1639389330000|2021-12-13 09:55:30|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1639389340000|2021-12-13 09:55:40|42.09|39.89|42.11|39.91|42.11|39.91|42.09|39.89|0
1639389350000|2021-12-13 09:55:50|42.09|39.89|42.09|39.89|42.11|39.91|42.09|39.89|0
1639389360000|2021-12-13 09:56:00|42.11|39.91|42.13|39.93|42.13|39.93|42.11|39.91|0
1639389370000|2021-12-13 09:56:10|42.11|39.91|42.12|39.92|42.13|39.93|42.11|39.91|0
1639389380000|2021-12-13 09:56:20|42.13|39.93|42.13|39.93|42.13|39.93|42.13|39.93|0
1639389390000|2021-12-13 09:56:30|42.16|39.96|42.16|39.96|42.16|39.96|42.16|39.96|0
1639389400000|2021-12-13 09:56:40|42.13|39.93|42.1|39.9|42.13|39.93|42.1|39.9|0
1639389410000|2021-12-13 09:56:50|42.08|39.88|42.05|39.85|42.08|39.88|42.05|39.85|0
1639389430000|2021-12-13 09:57:10|42.03|39.83|42.02|39.82|42.03|39.83|42.02|39.82|0
1639389440000|2021-12-13 09:57:20|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639389450000|2021-12-13 09:57:30|42.03|39.83|42.05|39.85|42.05|39.85|42.03|39.83|0
1639389470000|2021-12-13 09:57:50|42.1|39.9|42.09|39.89|42.1|39.9|42.09|39.89|0
1639389480000|2021-12-13 09:58:00|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1639389490000|2021-12-13 09:58:10|42.13|39.93|42.13|39.93|42.13|39.93|42.1|39.9|0
1639389500000|2021-12-13 09:58:20|42.1|39.9|42.13|39.93|42.13|39.93|42.1|39.9|0
1639389520000|2021-12-13 09:58:40|42.1|39.9|42.1|39.9|42.1|39.9|42.09|39.89|0
1639389530000|2021-12-13 09:58:50|42.09|39.89|42.1|39.9|42.1|39.9|42.09|39.89|0
1639389540000|2021-12-13 09:59:00|42.09|39.89|42.09|39.89|42.09|39.89|42.09|39.89|0
1639389550000|2021-12-13 09:59:10|42.05|39.85|42.05|39.85|42.06|39.86|42.05|39.85|0
1639389570000|2021-12-13 09:59:30|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1639389580000|2021-12-13 09:59:40|42.07|39.87|42.03|39.83|42.07|39.87|42.03|39.83|0
1639389590000|2021-12-13 09:59:50|42.05|39.85|42.03|39.83|42.05|39.85|42.02|39.82|0
1639389600000|2021-12-13 10:00:00|42.02|39.82|42.03|39.83|42.03|39.83|42.02|39.82|0
1639389610000|2021-12-13 10:00:10|42.02|39.82|41.99|39.79|42.02|39.82|41.99|39.79|0
1639389620000|2021-12-13 10:00:20|41.96|39.76|41.96|39.76|41.96|39.76|41.96|39.76|0
1639389630000|2021-12-13 10:00:30|41.93|39.73|41.96|39.76|41.96|39.76|41.93|39.73|0
1639389640000|2021-12-13 10:00:40|41.93|39.73|41.96|39.76|41.96|39.76|41.93|39.73|0
1639389650000|2021-12-13 10:00:50|41.93|39.73|41.93|39.73|41.95|39.75|41.93|39.73|0
1639389660000|2021-12-13 10:01:00|42|39.8|41.96|39.76|42|39.8|41.96|39.76|0
1639389670000|2021-12-13 10:01:10|41.93|39.73|41.95|39.75|41.97|39.77|41.93|39.73|0
1639389680000|2021-12-13 10:01:20|41.96|39.76|41.95|39.75|41.96|39.76|41.95|39.75|0
1639389690000|2021-12-13 10:01:30|41.93|39.73|41.95|39.75|41.96|39.76|41.93|39.73|0
1639389700000|2021-12-13 10:01:40|41.93|39.73|41.96|39.76|41.96|39.76|41.93|39.73|0
1639389710000|2021-12-13 10:01:50|41.99|39.79|42.02|39.82|42.02|39.82|41.99|39.79|0
1639389720000|2021-12-13 10:02:00|41.99|39.79|41.99|39.79|41.99|39.79|41.99|39.79|0
1639389730000|2021-12-13 10:02:10|41.97|39.77|41.99|39.79|41.99|39.79|41.97|39.77|0
1639389740000|2021-12-13 10:02:20|41.97|39.77|41.99|39.79|41.99|39.79|41.97|39.77|0
1639389760000|2021-12-13 10:02:40|41.96|39.76|41.97|39.77|41.97|39.77|41.96|39.76|0
1639389770000|2021-12-13 10:02:50|41.99|39.79|41.96|39.76|41.99|39.79|41.96|39.76|0
1639389780000|2021-12-13 10:03:00|41.99|39.79|41.92|39.72|41.99|39.79|41.92|39.72|0
1639389790000|2021-12-13 10:03:10|41.9|39.7|41.9|39.7|41.9|39.7|41.9|39.7|0
1639389800000|2021-12-13 10:03:20|41.89|39.69|41.89|39.69|41.9|39.7|41.89|39.69|0
1639389810000|2021-12-13 10:03:30|41.87|39.67|41.9|39.7|41.9|39.7|41.87|39.67|0
1639389820000|2021-12-13 10:03:40|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1639389830000|2021-12-13 10:03:50|41.9|39.7|41.9|39.7|41.9|39.7|41.9|39.7|0
1639389840000|2021-12-13 10:04:00|41.87|39.67|41.87|39.67|41.89|39.69|41.87|39.67|0
1639389850000|2021-12-13 10:04:10|41.89|39.69|41.94|39.74|41.94|39.74|41.89|39.69|0
1639389860000|2021-12-13 10:04:20|41.93|39.73|41.93|39.73|41.94|39.74|41.93|39.73|0
1639389870000|2021-12-13 10:04:30|41.9|39.7|41.9|39.7|41.9|39.7|41.9|39.7|0
1639389880000|2021-12-13 10:04:40|41.93|39.73|41.94|39.74|41.94|39.74|41.93|39.73|0
1639389890000|2021-12-13 10:04:50|41.96|39.76|41.93|39.73|41.96|39.76|41.93|39.73|0
1639389900000|2021-12-13 10:05:00|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1639389910000|2021-12-13 10:05:10|41.9|39.7|41.9|39.7|41.9|39.7|41.89|39.69|0
1639389920000|2021-12-13 10:05:20|41.92|39.72|41.96|39.76|41.96|39.76|41.9|39.7|0
1639389930000|2021-12-13 10:05:30|41.93|39.73|41.93|39.73|41.94|39.74|41.93|39.73|0
1639389940000|2021-12-13 10:05:40|41.92|39.72|41.96|39.76|41.96|39.76|41.92|39.72|0
1639389950000|2021-12-13 10:05:50|41.99|39.79|41.99|39.79|41.99|39.79|41.99|39.79|0
1639389960000|2021-12-13 10:06:00|41.97|39.77|41.99|39.79|41.99|39.79|41.97|39.77|0
1639389970000|2021-12-13 10:06:10|42.03|39.83|42.01|39.81|42.03|39.83|42.01|39.81|0
1639389980000|2021-12-13 10:06:20|42.03|39.83|42.01|39.81|42.04|39.84|42.01|39.81|0
1639390000000|2021-12-13 10:06:40|42.04|39.84|42.04|39.84|42.04|39.84|42.01|39.81|0
1639390010000|2021-12-13 10:06:50|42.03|39.83|42.04|39.84|42.04|39.84|42.03|39.83|0
1639390020000|2021-12-13 10:07:00|42.01|39.81|42.03|39.83|42.03|39.83|42.01|39.81|0
1639390030000|2021-12-13 10:07:10|42.01|39.81|42.09|39.89|42.1|39.9|42.01|39.81|0
1639390040000|2021-12-13 10:07:20|42.07|39.87|42.07|39.87|42.07|39.87|42.07|39.87|0
1639390050000|2021-12-13 10:07:30|42.06|39.86|42.06|39.86|42.07|39.87|42.04|39.84|0
1639390060000|2021-12-13 10:07:40|42.07|39.87|42.07|39.87|42.07|39.87|42.06|39.86|0
1639390070000|2021-12-13 10:07:50|42.06|39.86|42.06|39.86|42.07|39.87|42.06|39.86|0
1639390080000|2021-12-13 10:08:00|42.07|39.87|42.1|39.9|42.1|39.9|42.07|39.87|0
1639390090000|2021-12-13 10:08:10|42.09|39.89|42.1|39.9|42.1|39.9|42.07|39.87|0
1639390100000|2021-12-13 10:08:20|42.07|39.87|42.1|39.9|42.1|39.9|42.07|39.87|0
1639390120000|2021-12-13 10:08:40|42.07|39.87|42.07|39.87|42.07|39.87|42.07|39.87|0
1639390130000|2021-12-13 10:08:50|42.06|39.86|42.06|39.86|42.07|39.87|42.06|39.86|0
1639390140000|2021-12-13 10:09:00|42.01|39.81|42.01|39.81|42.01|39.81|42.01|39.81|0
1639390150000|2021-12-13 10:09:10|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1639390160000|2021-12-13 10:09:20|42.07|39.87|42.07|39.87|42.08|39.88|42.07|39.87|0
1639390180000|2021-12-13 10:09:40|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1639390190000|2021-12-13 10:09:50|42.07|39.87|42.07|39.87|42.07|39.87|42.06|39.86|0
1639390200000|2021-12-13 10:10:00|42.1|39.9|42.08|39.88|42.1|39.9|42.07|39.87|0
1639390210000|2021-12-13 10:10:10|42.1|39.9|42.08|39.88|42.1|39.9|42.08|39.88|0
1639390220000|2021-12-13 10:10:20|42.1|39.9|42.1|39.9|42.1|39.9|42.1|39.9|0
1639390230000|2021-12-13 10:10:30|42.13|39.93|42.13|39.93|42.13|39.93|42.13|39.93|0
1639390240000|2021-12-13 10:10:40|42.16|39.96|42.16|39.96|42.16|39.96|42.16|39.96|0
1639390270000|2021-12-13 10:11:10|42.15|39.95|42.15|39.95|42.15|39.95|42.15|39.95|0
1639390280000|2021-12-13 10:11:20|42.18|39.98|42.15|39.95|42.18|39.98|42.15|39.95|0
1639390290000|2021-12-13 10:11:30|42.14|39.94|42.15|39.95|42.15|39.95|42.14|39.94|0
1639390300000|2021-12-13 10:11:40|42.13|39.93|42.13|39.93|42.13|39.93|42.11|39.91|0
1639390310000|2021-12-13 10:11:50|42.15|39.95|42.13|39.93|42.15|39.95|42.13|39.93|0
1639390330000|2021-12-13 10:12:10|42.1|39.9|42.13|39.93|42.13|39.93|42.1|39.9|0
1639390340000|2021-12-13 10:12:20|42.15|39.95|42.13|39.93|42.15|39.95|42.13|39.93|0
1639390350000|2021-12-13 10:12:30|42.21|40.01|42.23|40.03|42.23|40.03|42.21|40.01|0
1639390360000|2021-12-13 10:12:40|42.21|40.01|42.18|39.98|42.21|40.01|42.18|39.98|0
1639390370000|2021-12-13 10:12:50|42.23|40.03|42.21|40.01|42.23|40.03|42.21|40.01|0
1639390380000|2021-12-13 10:13:00|42.2|40|42.18|39.98|42.2|40|42.18|39.98|0
1639390390000|2021-12-13 10:13:10|42.15|39.95|42.18|39.98|42.18|39.98|42.15|39.95|0
1639390410000|2021-12-13 10:13:30|42.24|40.04|42.24|40.04|42.24|40.04|42.24|40.04|0
1639390420000|2021-12-13 10:13:40|42.3|40.1|42.27|40.07|42.3|40.1|42.27|40.07|0
1639390440000|2021-12-13 10:14:00|42.3|40.1|42.3|40.1|42.3|40.1|42.3|40.1|0
1639390450000|2021-12-13 10:14:10|42.33|40.13|42.3|40.1|42.33|40.13|42.3|40.1|0
1639390480000|2021-12-13 10:14:40|42.28|40.08|42.3|40.1|42.3|40.1|42.27|40.07|0
1639390490000|2021-12-13 10:14:50|42.28|40.08|42.27|40.07|42.28|40.08|42.27|40.07|0
1639390500000|2021-12-13 10:15:00|42.3|40.1|42.35|40.15|42.35|40.15|42.3|40.1|0
1639390510000|2021-12-13 10:15:10|42.33|40.13|42.33|40.13|42.33|40.13|42.31|40.11|0
1639390520000|2021-12-13 10:15:20|42.31|40.11|42.33|40.13|42.33|40.13|42.31|40.11|0
1639390530000|2021-12-13 10:15:30|42.31|40.11|42.3|40.1|42.33|40.13|42.3|40.1|0
1639390540000|2021-12-13 10:15:40|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1639390550000|2021-12-13 10:15:50|42.32|40.12|42.35|40.15|42.35|40.15|42.32|40.12|0
1639390560000|2021-12-13 10:16:00|42.37|40.17|42.35|40.15|42.37|40.17|42.35|40.15|0
1639390570000|2021-12-13 10:16:10|42.38|40.18|42.38|40.18|42.38|40.18|42.37|40.17|0
1639390600000|2021-12-13 10:16:40|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1639390610000|2021-12-13 10:16:50|42.38|40.18|42.44|40.24|42.45|40.25|42.38|40.18|0
1639390620000|2021-12-13 10:17:00|42.38|40.18|42.41|40.21|42.41|40.21|42.38|40.18|0
1639390630000|2021-12-13 10:17:10|42.38|40.18|42.41|40.21|42.41|40.21|42.38|40.18|0
1639390640000|2021-12-13 10:17:20|42.4|40.2|42.4|40.2|42.41|40.21|42.4|40.2|0
1639390650000|2021-12-13 10:17:30|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1639390670000|2021-12-13 10:17:50|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1639390680000|2021-12-13 10:18:00|42.38|40.18|42.35|40.15|42.38|40.18|42.35|40.15|0
1639390690000|2021-12-13 10:18:10|42.38|40.18|42.45|40.25|42.45|40.25|42.38|40.18|0
1639390700000|2021-12-13 10:18:20|42.44|40.24|42.47|40.27|42.47|40.27|42.44|40.24|0
1639390710000|2021-12-13 10:18:30|42.44|40.24|42.44|40.24|42.47|40.27|42.44|40.24|0
1639390720000|2021-12-13 10:18:40|42.47|40.27|42.47|40.27|42.47|40.27|42.47|40.27|0
1639390730000|2021-12-13 10:18:50|42.44|40.24|42.47|40.27|42.47|40.27|42.44|40.24|0
1639390740000|2021-12-13 10:19:00|42.44|40.24|42.44|40.24|42.47|40.27|42.44|40.24|0
1639390750000|2021-12-13 10:19:10|42.45|40.25|42.41|40.21|42.45|40.25|42.41|40.21|0
1639390760000|2021-12-13 10:19:20|42.38|40.18|42.44|40.24|42.44|40.24|42.38|40.18|0
1639390780000|2021-12-13 10:19:40|42.47|40.27|42.47|40.27|42.47|40.27|42.47|40.27|0
1639390790000|2021-12-13 10:19:50|42.45|40.25|42.42|40.22|42.45|40.25|42.41|40.21|0
1639390800000|2021-12-13 10:20:00|42.4|40.2|42.41|40.21|42.41|40.21|42.4|40.2|0
1639390820000|2021-12-13 10:20:20|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1639390830000|2021-12-13 10:20:30|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1639390850000|2021-12-13 10:20:50|42.4|40.2|42.38|40.18|42.4|40.2|42.38|40.18|0
1639390860000|2021-12-13 10:21:00|42.41|40.21|42.32|40.12|42.41|40.21|42.32|40.12|0
1639390870000|2021-12-13 10:21:10|42.35|40.15|42.32|40.12|42.35|40.15|42.31|40.11|0
1639390880000|2021-12-13 10:21:20|42.29|40.09|42.32|40.12|42.32|40.12|42.29|40.09|0
1639390900000|2021-12-13 10:21:40|42.29|40.09|42.29|40.09|42.29|40.09|42.26|40.06|0
1639390910000|2021-12-13 10:21:50|42.31|40.11|42.32|40.12|42.32|40.12|42.31|40.11|0
1639390920000|2021-12-13 10:22:00|42.29|40.09|42.29|40.09|42.32|40.12|42.29|40.09|0
1639390930000|2021-12-13 10:22:10|42.32|40.12|42.32|40.12|42.32|40.12|42.32|40.12|0
1639390940000|2021-12-13 10:22:20|42.31|40.11|42.29|40.09|42.31|40.11|42.29|40.09|0
1639390950000|2021-12-13 10:22:30|42.28|40.08|42.26|40.06|42.28|40.08|42.26|40.06|0
1639390960000|2021-12-13 10:22:40|42.29|40.09|42.32|40.12|42.32|40.12|42.29|40.09|0
1639390970000|2021-12-13 10:22:50|42.34|40.14|42.37|40.17|42.37|40.17|42.34|40.14|0
1639390980000|2021-12-13 10:23:00|42.38|40.18|42.41|40.21|42.41|40.21|42.38|40.18|0
1639390990000|2021-12-13 10:23:10|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1639391000000|2021-12-13 10:23:20|42.41|40.21|42.38|40.18|42.41|40.21|42.38|40.18|0
1639391010000|2021-12-13 10:23:30|42.39|40.19|42.38|40.18|42.39|40.19|42.38|40.18|0
1639391020000|2021-12-13 10:23:40|42.35|40.15|42.34|40.14|42.35|40.15|42.34|40.14|0
1639391030000|2021-12-13 10:23:50|42.32|40.12|42.35|40.15|42.35|40.15|42.31|40.11|0
1639391040000|2021-12-13 10:24:00|42.34|40.14|42.34|40.14|42.35|40.15|42.34|40.14|0
1639391050000|2021-12-13 10:24:10|42.32|40.12|42.35|40.15|42.38|40.18|42.32|40.12|0
1639391060000|2021-12-13 10:24:20|42.38|40.18|42.41|40.21|42.41|40.21|42.38|40.18|0
1639391080000|2021-12-13 10:24:40|42.39|40.19|42.38|40.18|42.39|40.19|42.38|40.18|0
1639391100000|2021-12-13 10:25:00|42.45|40.25|42.46|40.26|42.46|40.26|42.45|40.25|0
1639391110000|2021-12-13 10:25:10|42.48|40.28|42.49|40.29|42.49|40.29|42.48|40.28|0
1639391120000|2021-12-13 10:25:20|42.52|40.32|42.58|40.38|42.58|40.38|42.52|40.32|0
1639391130000|2021-12-13 10:25:30|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1639391140000|2021-12-13 10:25:40|42.58|40.38|42.58|40.38|42.59|40.39|42.58|40.38|0
1639391150000|2021-12-13 10:25:50|42.55|40.35|42.49|40.29|42.55|40.35|42.49|40.29|0
1639391160000|2021-12-13 10:26:00|42.46|40.26|42.55|40.35|42.55|40.35|42.46|40.26|0
1639391180000|2021-12-13 10:26:20|42.52|40.32|42.54|40.34|42.55|40.35|42.52|40.32|0
1639391190000|2021-12-13 10:26:30|42.52|40.32|42.46|40.26|42.52|40.32|42.43|40.23|0
1639391200000|2021-12-13 10:26:40|42.45|40.25|42.46|40.26|42.46|40.26|42.45|40.25|0
1639391210000|2021-12-13 10:26:50|42.45|40.25|42.45|40.25|42.46|40.26|42.43|40.23|0
1639391220000|2021-12-13 10:27:00|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1639391240000|2021-12-13 10:27:20|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1639391260000|2021-12-13 10:27:40|42.39|40.19|42.41|40.21|42.41|40.21|42.38|40.18|0
1639391270000|2021-12-13 10:27:50|42.39|40.19|42.41|40.21|42.41|40.21|42.39|40.19|0
1639391280000|2021-12-13 10:28:00|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1639391300000|2021-12-13 10:28:20|42.41|40.21|42.38|40.18|42.41|40.21|42.38|40.18|0
1639391310000|2021-12-13 10:28:30|42.39|40.19|42.38|40.18|42.39|40.19|42.38|40.18|0
1639391320000|2021-12-13 10:28:40|42.39|40.19|42.38|40.18|42.39|40.19|42.38|40.18|0
1639391330000|2021-12-13 10:28:50|42.35|40.15|42.4|40.2|42.4|40.2|42.35|40.15|0
1639391340000|2021-12-13 10:29:00|42.38|40.18|42.38|40.18|42.39|40.19|42.38|40.18|0
1639391350000|2021-12-13 10:29:10|42.36|40.16|42.36|40.16|42.38|40.18|42.36|40.16|0
1639391360000|2021-12-13 10:29:20|42.35|40.15|42.32|40.12|42.35|40.15|42.32|40.12|0
1639391370000|2021-12-13 10:29:30|42.33|40.13|42.32|40.12|42.33|40.13|42.32|40.12|0
1639391380000|2021-12-13 10:29:40|42.33|40.13|42.35|40.15|42.35|40.15|42.33|40.13|0
1639391390000|2021-12-13 10:29:50|42.33|40.13|42.32|40.12|42.35|40.15|42.32|40.12|0
1639391400000|2021-12-13 10:30:00|42.29|40.09|42.32|40.12|42.32|40.12|42.29|40.09|0
1639391410000|2021-12-13 10:30:10|42.35|40.15|42.32|40.12|42.35|40.15|42.32|40.12|0
1639391420000|2021-12-13 10:30:20|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1639391430000|2021-12-13 10:30:30|42.33|40.13|42.32|40.12|42.33|40.13|42.32|40.12|0
1639391440000|2021-12-13 10:30:40|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1639391450000|2021-12-13 10:30:50|42.32|40.12|42.32|40.12|42.32|40.12|42.29|40.09|0
1639391470000|2021-12-13 10:31:10|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1639391480000|2021-12-13 10:31:20|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1639391490000|2021-12-13 10:31:30|42.35|40.15|42.32|40.12|42.35|40.15|42.32|40.12|0
1639391500000|2021-12-13 10:31:40|42.35|40.15|42.32|40.12|42.35|40.15|42.32|40.12|0
1639391510000|2021-12-13 10:31:50|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1639391530000|2021-12-13 10:32:10|42.36|40.16|42.35|40.15|42.36|40.16|42.35|40.15|0
1639391540000|2021-12-13 10:32:20|42.37|40.17|42.36|40.16|42.37|40.17|42.35|40.15|0
1639391550000|2021-12-13 10:32:30|42.37|40.17|42.35|40.15|42.37|40.17|42.32|40.12|0
1639391560000|2021-12-13 10:32:40|42.32|40.12|42.3|40.1|42.35|40.15|42.3|40.1|0
1639391570000|2021-12-13 10:32:50|42.29|40.09|42.32|40.12|42.32|40.12|42.29|40.09|0
1639391590000|2021-12-13 10:33:10|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1639391600000|2021-12-13 10:33:20|42.33|40.13|42.35|40.15|42.35|40.15|42.33|40.13|0
1639391610000|2021-12-13 10:33:30|42.33|40.13|42.35|40.15|42.35|40.15|42.32|40.12|0
1639391620000|2021-12-13 10:33:40|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1639391630000|2021-12-13 10:33:50|42.32|40.12|42.34|40.14|42.34|40.14|42.32|40.12|0
1639391640000|2021-12-13 10:34:00|42.33|40.13|42.34|40.14|42.34|40.14|42.33|40.13|0
1639391670000|2021-12-13 10:34:30|42.32|40.12|42.34|40.14|42.34|40.14|42.32|40.12|0
1639391680000|2021-12-13 10:34:40|42.37|40.17|42.37|40.17|42.37|40.17|42.37|40.17|0
1639391690000|2021-12-13 10:34:50|42.34|40.14|42.36|40.16|42.37|40.17|42.34|40.14|0
1639391700000|2021-12-13 10:35:00|42.37|40.17|42.4|40.2|42.4|40.2|42.37|40.17|0
1639391710000|2021-12-13 10:35:10|42.37|40.17|42.37|40.17|42.37|40.17|42.36|40.16|0
1639391720000|2021-12-13 10:35:20|42.34|40.14|42.33|40.13|42.34|40.14|42.33|40.13|0
1639391730000|2021-12-13 10:35:30|42.32|40.12|42.3|40.1|42.32|40.12|42.3|40.1|0
1639391740000|2021-12-13 10:35:40|42.29|40.09|42.29|40.09|42.32|40.12|42.29|40.09|0
1639391750000|2021-12-13 10:35:50|42.3|40.1|42.29|40.09|42.3|40.1|42.29|40.09|0
1639391760000|2021-12-13 10:36:00|42.32|40.12|42.32|40.12|42.32|40.12|42.32|40.12|0
1639391780000|2021-12-13 10:36:20|42.33|40.13|42.29|40.09|42.33|40.13|42.29|40.09|0
1639391790000|2021-12-13 10:36:30|42.3|40.1|42.26|40.06|42.3|40.1|42.26|40.06|0
1639391800000|2021-12-13 10:36:40|42.23|40.03|42.27|40.07|42.27|40.07|42.23|40.03|0
1639391810000|2021-12-13 10:36:50|42.29|40.09|42.27|40.07|42.29|40.09|42.27|40.07|0
1639391820000|2021-12-13 10:37:00|42.26|40.06|42.26|40.06|42.26|40.06|42.26|40.06|0
1639391840000|2021-12-13 10:37:20|42.27|40.07|42.27|40.07|42.27|40.07|42.27|40.07|0
1639391850000|2021-12-13 10:37:30|42.29|40.09|42.29|40.09|42.29|40.09|42.27|40.07|0
1639391860000|2021-12-13 10:37:40|42.27|40.07|42.26|40.06|42.27|40.07|42.26|40.06|0
1639391870000|2021-12-13 10:37:50|42.29|40.09|42.29|40.09|42.29|40.09|42.29|40.09|0
1639391880000|2021-12-13 10:38:00|42.27|40.07|42.29|40.09|42.29|40.09|42.27|40.07|0
1639391900000|2021-12-13 10:38:20|42.27|40.07|42.26|40.06|42.27|40.07|42.26|40.06|0
1639391910000|2021-12-13 10:38:30|42.23|40.03|42.26|40.06|42.27|40.07|42.23|40.03|0
1639391920000|2021-12-13 10:38:40|42.23|40.03|42.23|40.03|42.23|40.03|42.23|40.03|0
1639391930000|2021-12-13 10:38:50|42.26|40.06|42.23|40.03|42.26|40.06|42.23|40.03|0
1639391940000|2021-12-13 10:39:00|42.26|40.06|42.23|40.03|42.26|40.06|42.23|40.03|0
1639391950000|2021-12-13 10:39:10|42.2|40|42.2|40|42.2|40|42.2|40|0
1639391970000|2021-12-13 10:39:30|42.17|39.97|42.17|39.97|42.18|39.98|42.17|39.97|0
1639391990000|2021-12-13 10:39:50|42.2|40|42.2|40|42.2|40|42.2|40|0
1639392000000|2021-12-13 10:40:00|42.17|39.97|42.2|40|42.2|40|42.17|39.97|0
1639392010000|2021-12-13 10:40:10|42.18|39.98|42.2|40|42.2|40|42.18|39.98|0
1639392020000|2021-12-13 10:40:20|42.18|39.98|42.17|39.97|42.18|39.98|42.17|39.97|0
1639392030000|2021-12-13 10:40:30|42.14|39.94|42.14|39.94|42.14|39.94|42.14|39.94|0
1639392040000|2021-12-13 10:40:40|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1639392050000|2021-12-13 10:40:50|42.1|39.9|42.11|39.91|42.11|39.91|42.1|39.9|0
1639392060000|2021-12-13 10:41:00|42.14|39.94|42.13|39.93|42.14|39.94|42.13|39.93|0
1639392070000|2021-12-13 10:41:10|42.14|39.94|42.11|39.91|42.14|39.94|42.11|39.91|0
1639392080000|2021-12-13 10:41:20|42.13|39.93|42.11|39.91|42.13|39.93|42.11|39.91|0
1639392090000|2021-12-13 10:41:30|42.13|39.93|42.14|39.94|42.14|39.94|42.13|39.93|0
1639392100000|2021-12-13 10:41:40|42.11|39.91|42.11|39.91|42.13|39.93|42.11|39.91|0
1639392130000|2021-12-13 10:42:10|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1639392140000|2021-12-13 10:42:20|42.05|39.85|42.08|39.88|42.08|39.88|42.05|39.85|0
1639392150000|2021-12-13 10:42:30|42.07|39.87|42.08|39.88|42.08|39.88|42.07|39.87|0
1639392170000|2021-12-13 10:42:50|42.05|39.85|42.07|39.87|42.08|39.88|42.05|39.85|0
1639392180000|2021-12-13 10:43:00|42.05|39.85|42.04|39.84|42.05|39.85|42.04|39.84|0
1639392190000|2021-12-13 10:43:10|42.02|39.82|42.07|39.87|42.08|39.88|42.02|39.82|0
1639392200000|2021-12-13 10:43:20|42.05|39.85|42.07|39.87|42.08|39.88|42.05|39.85|0
1639392210000|2021-12-13 10:43:30|42.05|39.85|42.08|39.88|42.08|39.88|42.05|39.85|0
1639392220000|2021-12-13 10:43:40|42.07|39.87|42.08|39.88|42.08|39.88|42.07|39.87|0
1639392230000|2021-12-13 10:43:50|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639392240000|2021-12-13 10:44:00|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1639392250000|2021-12-13 10:44:10|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639392260000|2021-12-13 10:44:20|42.02|39.82|42.05|39.85|42.05|39.85|42.02|39.82|0
1639392300000|2021-12-13 10:45:00|42.02|39.82|42.02|39.82|42.02|39.82|42.02|39.82|0
1639392310000|2021-12-13 10:45:10|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639392330000|2021-12-13 10:45:30|42.02|39.82|42.02|39.82|42.05|39.85|42.02|39.82|0
1639392340000|2021-12-13 10:45:40|42.04|39.84|42.02|39.82|42.04|39.84|42.02|39.82|0
1639392360000|2021-12-13 10:46:00|42.05|39.85|42.05|39.85|42.08|39.88|42.05|39.85|0
1639392370000|2021-12-13 10:46:10|42.07|39.87|42.08|39.88|42.08|39.88|42.07|39.87|0
1639392380000|2021-12-13 10:46:20|42.05|39.85|42.07|39.87|42.07|39.87|42.05|39.85|0
1639392390000|2021-12-13 10:46:30|42.05|39.85|42.05|39.85|42.07|39.87|42.05|39.85|0
1639392400000|2021-12-13 10:46:40|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1639392410000|2021-12-13 10:46:50|42.07|39.87|42.08|39.88|42.08|39.88|42.07|39.87|0
1639392420000|2021-12-13 10:47:00|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639392430000|2021-12-13 10:47:10|42.08|39.88|42.02|39.82|42.08|39.88|42.02|39.82|0
1639392450000|2021-12-13 10:47:30|41.99|39.79|41.99|39.79|41.99|39.79|41.99|39.79|0
1639392470000|2021-12-13 10:47:50|42.02|39.82|42.02|39.82|42.02|39.82|42.02|39.82|0
1639392480000|2021-12-13 10:48:00|42.05|39.85|42.02|39.82|42.05|39.85|42.02|39.82|0
1639392490000|2021-12-13 10:48:10|41.99|39.79|42.02|39.82|42.02|39.82|41.99|39.79|0
1639392500000|2021-12-13 10:48:20|42.04|39.84|42.04|39.84|42.04|39.84|42.04|39.84|0
1639392510000|2021-12-13 10:48:30|42.02|39.82|42.02|39.82|42.02|39.82|42.02|39.82|0
1639392520000|2021-12-13 10:48:40|42.05|39.85|42.04|39.84|42.05|39.85|42.04|39.84|0
1639392530000|2021-12-13 10:48:50|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639392600000|2021-12-13 10:50:00|42.02|39.82|42.02|39.82|42.02|39.82|42.02|39.82|0
1639392610000|2021-12-13 10:50:10|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639392670000|2021-12-13 10:51:10|42.14|39.94|42.14|39.94|42.14|39.94|42.14|39.94|0
1639392680000|2021-12-13 10:51:20|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1639392690000|2021-12-13 10:51:30|42.14|39.94|42.14|39.94|42.14|39.94|42.14|39.94|0
1639392700000|2021-12-13 10:51:40|42.11|39.91|42.11|39.91|42.14|39.94|42.11|39.91|0
1639392710000|2021-12-13 10:51:50|42.14|39.94|42.11|39.91|42.14|39.94|42.11|39.91|0
1639392720000|2021-12-13 10:52:00|42.14|39.94|42.16|39.96|42.16|39.96|42.14|39.94|0
1639392730000|2021-12-13 10:52:10|42.19|39.99|42.22|40.02|42.22|40.02|42.19|39.99|0
1639392750000|2021-12-13 10:52:30|42.19|39.99|42.19|39.99|42.19|39.99|42.19|39.99|0
1639392760000|2021-12-13 10:52:40|42.22|40.02|42.19|39.99|42.22|40.02|42.19|39.99|0
1639392770000|2021-12-13 10:52:50|42.22|40.02|42.19|39.99|42.22|40.02|42.19|39.99|0
1639392780000|2021-12-13 10:53:00|42.21|40.01|42.22|40.02|42.22|40.02|42.21|40.01|0
1639392790000|2021-12-13 10:53:10|42.19|39.99|42.22|40.02|42.22|40.02|42.19|39.99|0
1639392800000|2021-12-13 10:53:20|42.25|40.05|42.19|39.99|42.25|40.05|42.19|39.99|0
1639392830000|2021-12-13 10:53:50|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1639392850000|2021-12-13 10:54:10|42.19|39.99|42.22|40.02|42.22|40.02|42.19|39.99|0
1639392860000|2021-12-13 10:54:20|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1639392870000|2021-12-13 10:54:30|42.22|40.02|42.22|40.02|42.22|40.02|42.19|39.99|0
1639392880000|2021-12-13 10:54:40|42.19|39.99|42.19|39.99|42.19|39.99|42.19|39.99|0
1639392890000|2021-12-13 10:54:50|42.16|39.96|42.19|39.99|42.19|39.99|42.16|39.96|0
1639392900000|2021-12-13 10:55:00|42.22|40.02|42.19|39.99|42.22|40.02|42.19|39.99|0
1639392930000|2021-12-13 10:55:30|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1639392940000|2021-12-13 10:55:40|42.25|40.05|42.28|40.08|42.28|40.08|42.25|40.05|0
1639392970000|2021-12-13 10:56:10|42.31|40.11|42.28|40.08|42.31|40.11|42.28|40.08|0
1639392980000|2021-12-13 10:56:20|42.31|40.11|42.28|40.08|42.31|40.11|42.28|40.08|0
1639392990000|2021-12-13 10:56:30|42.29|40.09|42.28|40.08|42.29|40.09|42.28|40.08|0
1639393000000|2021-12-13 10:56:40|42.26|40.06|42.28|40.08|42.28|40.08|42.26|40.06|0
1639393010000|2021-12-13 10:56:50|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1639393040000|2021-12-13 10:57:20|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1639393060000|2021-12-13 10:57:40|42.19|39.99|42.19|39.99|42.19|39.99|42.19|39.99|0
1639393070000|2021-12-13 10:57:50|42.2|40|42.22|40.02|42.22|40.02|42.2|40|0
1639393080000|2021-12-13 10:58:00|42.23|40.03|42.22|40.02|42.23|40.03|42.22|40.02|0
1639393100000|2021-12-13 10:58:20|42.23|40.03|42.23|40.03|42.23|40.03|42.23|40.03|0
1639393110000|2021-12-13 10:58:30|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1639393120000|2021-12-13 10:58:40|42.2|40|42.22|40.02|42.22|40.02|42.2|40|0
1639393130000|2021-12-13 10:58:50|42.2|40|42.19|39.99|42.2|40|42.19|39.99|0
1639393180000|2021-12-13 10:59:40|42.17|39.97|42.16|39.96|42.17|39.97|42.16|39.96|0
1639393200000|2021-12-13 11:00:00|42.13|39.93|42.13|39.93|42.13|39.93|42.13|39.93|0
1639393230000|2021-12-13 11:00:30|42.16|39.96|42.16|39.96|42.16|39.96|42.16|39.96|0
1639393240000|2021-12-13 11:00:40|42.13|39.93|42.16|39.96|42.16|39.96|42.13|39.93|0
1639393250000|2021-12-13 11:00:50|42.13|39.93|42.13|39.93|42.13|39.93|42.13|39.93|0
1639393260000|2021-12-13 11:01:00|42.16|39.96|42.16|39.96|42.16|39.96|42.16|39.96|0
1639393280000|2021-12-13 11:01:20|42.13|39.93|42.13|39.93|42.13|39.93|42.13|39.93|0
1639393290000|2021-12-13 11:01:30|42.15|39.95|42.13|39.93|42.16|39.96|42.13|39.93|0
1639393340000|2021-12-13 11:02:20|42.12|39.92|42.1|39.9|42.12|39.92|42.1|39.9|0
1639393350000|2021-12-13 11:02:30|42.04|39.84|42.04|39.84|42.04|39.84|42.04|39.84|0
1639393360000|2021-12-13 11:02:40|42.02|39.82|42.03|39.83|42.03|39.83|42.02|39.82|0
1639393370000|2021-12-13 11:02:50|42.04|39.84|42.03|39.83|42.04|39.84|42.03|39.83|0
1639393380000|2021-12-13 11:03:00|42.04|39.84|41.99|39.79|42.04|39.84|41.99|39.79|0
1639393400000|2021-12-13 11:03:20|42.02|39.82|42.02|39.82|42.02|39.82|42.02|39.82|0
1639393410000|2021-12-13 11:03:30|42|39.8|42.01|39.81|42.04|39.84|42|39.8|0
1639393450000|2021-12-13 11:04:10|42.03|39.83|42|39.8|42.04|39.84|42|39.8|0
1639393460000|2021-12-13 11:04:20|41.96|39.76|41.93|39.73|41.96|39.76|41.93|39.73|0
1639393470000|2021-12-13 11:04:30|41.96|39.76|41.96|39.76|41.96|39.76|41.96|39.76|0
1639393500000|2021-12-13 11:05:00|41.93|39.73|41.93|39.73|41.96|39.76|41.93|39.73|0
1639393510000|2021-12-13 11:05:10|41.94|39.74|41.96|39.76|41.96|39.76|41.94|39.74|0
1639393530000|2021-12-13 11:05:30|41.94|39.74|41.93|39.73|41.96|39.76|41.93|39.73|0
1639393540000|2021-12-13 11:05:40|41.91|39.71|41.91|39.71|41.91|39.71|41.91|39.71|0
1639393550000|2021-12-13 11:05:50|41.9|39.7|41.93|39.73|41.93|39.73|41.9|39.7|0
1639393560000|2021-12-13 11:06:00|41.9|39.7|41.9|39.7|41.9|39.7|41.9|39.7|0
1639393570000|2021-12-13 11:06:10|41.93|39.73|41.9|39.7|41.93|39.73|41.9|39.7|0
1639393580000|2021-12-13 11:06:20|41.93|39.73|41.9|39.7|41.93|39.73|41.9|39.7|0
1639393590000|2021-12-13 11:06:30|41.93|39.73|41.94|39.74|41.94|39.74|41.93|39.73|0
1639393600000|2021-12-13 11:06:40|41.96|39.76|41.96|39.76|41.96|39.76|41.96|39.76|0
1639393610000|2021-12-13 11:06:50|41.93|39.73|41.93|39.73|41.93|39.73|41.93|39.73|0
1639393630000|2021-12-13 11:07:10|41.96|39.76|41.93|39.73|41.96|39.76|41.93|39.73|0
1639393640000|2021-12-13 11:07:20|41.96|39.76|41.98|39.78|41.98|39.78|41.96|39.76|0
1639393650000|2021-12-13 11:07:30|41.96|39.76|41.98|39.78|41.98|39.78|41.96|39.76|0
1639393660000|2021-12-13 11:07:40|41.96|39.76|41.96|39.76|41.96|39.76|41.93|39.73|0
1639393680000|2021-12-13 11:08:00|41.93|39.73|41.94|39.74|41.94|39.74|41.93|39.73|0
1639393690000|2021-12-13 11:08:10|41.93|39.73|41.9|39.7|41.93|39.73|41.9|39.7|0
1639393710000|2021-12-13 11:08:30|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1639393720000|2021-12-13 11:08:40|41.9|39.7|41.9|39.7|41.9|39.7|41.9|39.7|0
1639393750000|2021-12-13 11:09:10|41.87|39.67|41.87|39.67|41.9|39.7|41.87|39.67|0
1639393760000|2021-12-13 11:09:20|41.9|39.7|41.93|39.73|41.93|39.73|41.9|39.7|0
1639393780000|2021-12-13 11:09:40|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1639393790000|2021-12-13 11:09:50|41.94|39.74|41.95|39.75|41.95|39.75|41.94|39.74|0
1639393800000|2021-12-13 11:10:00|41.93|39.73|41.93|39.73|41.95|39.75|41.93|39.73|0
1639393810000|2021-12-13 11:10:10|41.95|39.75|41.94|39.74|41.95|39.75|41.93|39.73|0
1639393820000|2021-12-13 11:10:20|41.93|39.73|41.95|39.75|41.95|39.75|41.93|39.73|0
1639393850000|2021-12-13 11:10:50|41.94|39.74|41.93|39.73|41.94|39.74|41.93|39.73|0
1639393860000|2021-12-13 11:11:00|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1639393870000|2021-12-13 11:11:10|41.93|39.73|41.95|39.75|41.95|39.75|41.93|39.73|0
1639393890000|2021-12-13 11:11:30|41.93|39.73|41.93|39.73|41.93|39.73|41.93|39.73|0
1639393900000|2021-12-13 11:11:40|41.9|39.7|41.9|39.7|41.9|39.7|41.9|39.7|0
1639393930000|2021-12-13 11:12:10|41.87|39.67|41.87|39.67|41.87|39.67|41.87|39.67|0
1639393940000|2021-12-13 11:12:20|41.85|39.65|41.84|39.64|41.85|39.65|41.84|39.64|0
1639393950000|2021-12-13 11:12:30|41.81|39.61|41.78|39.58|41.81|39.61|41.78|39.58|0
1639393960000|2021-12-13 11:12:40|41.75|39.55|41.78|39.58|41.78|39.58|41.75|39.55|0
1639393980000|2021-12-13 11:13:00|41.77|39.57|41.78|39.58|41.78|39.58|41.77|39.57|0
1639394000000|2021-12-13 11:13:20|41.75|39.55|41.75|39.55|41.78|39.58|41.75|39.55|0
1639394010000|2021-12-13 11:13:30|41.78|39.58|41.75|39.55|41.78|39.58|41.75|39.55|0
1639394020000|2021-12-13 11:13:40|41.73|39.53|41.73|39.53|41.73|39.53|41.73|39.53|0
1639394030000|2021-12-13 11:13:50|41.7|39.5|41.7|39.5|41.7|39.5|41.7|39.5|0
1639394040000|2021-12-13 11:14:00|41.73|39.53|41.7|39.5|41.73|39.53|41.7|39.5|0
1639394050000|2021-12-13 11:14:10|41.67|39.47|41.67|39.47|41.67|39.47|41.64|39.44|0
1639394070000|2021-12-13 11:14:30|41.72|39.52|41.72|39.52|41.72|39.52|41.72|39.52|0
1639394090000|2021-12-13 11:14:50|41.75|39.55|41.75|39.55|41.75|39.55|41.74|39.54|0
1639394110000|2021-12-13 11:15:10|41.78|39.58|41.81|39.61|41.81|39.61|41.78|39.58|0
1639394120000|2021-12-13 11:15:20|41.84|39.64|41.81|39.61|41.84|39.64|41.81|39.61|0
1639394130000|2021-12-13 11:15:30|41.82|39.62|41.84|39.64|41.84|39.64|41.82|39.62|0
1639394190000|2021-12-13 11:16:30|41.82|39.62|41.82|39.62|41.84|39.64|41.82|39.62|0
1639394200000|2021-12-13 11:16:40|41.84|39.64|41.81|39.61|41.84|39.64|41.81|39.61|0
1639394220000|2021-12-13 11:17:00|41.78|39.58|41.81|39.61|41.81|39.61|41.78|39.58|0
1639394230000|2021-12-13 11:17:10|41.8|39.6|41.8|39.6|41.81|39.61|41.8|39.6|0
1639394240000|2021-12-13 11:17:20|41.78|39.58|41.78|39.58|41.78|39.58|41.78|39.58|0
1639394250000|2021-12-13 11:17:30|41.75|39.55|41.75|39.55|41.75|39.55|41.75|39.55|0
1639394260000|2021-12-13 11:17:40|41.77|39.57|41.75|39.55|41.78|39.58|41.75|39.55|0
1639394280000|2021-12-13 11:18:00|41.74|39.54|41.74|39.54|41.74|39.54|41.74|39.54|0
1639394290000|2021-12-13 11:18:10|41.72|39.52|41.72|39.52|41.72|39.52|41.72|39.52|0
1639394320000|2021-12-13 11:18:40|41.74|39.54|41.77|39.57|41.77|39.57|41.74|39.54|0
1639394330000|2021-12-13 11:18:50|41.75|39.55|41.78|39.58|41.78|39.58|41.75|39.55|0
1639394340000|2021-12-13 11:19:00|41.77|39.57|41.81|39.61|41.81|39.61|41.77|39.57|0
1639394350000|2021-12-13 11:19:10|41.79|39.59|41.85|39.65|41.86|39.66|41.79|39.59|0
1639394360000|2021-12-13 11:19:20|41.84|39.64|41.82|39.62|41.84|39.64|41.82|39.62|0
1639394370000|2021-12-13 11:19:30|41.84|39.64|41.84|39.64|41.84|39.64|41.84|39.64|0
1639394380000|2021-12-13 11:19:40|41.89|39.69|41.89|39.69|41.89|39.69|41.89|39.69|0
1639394420000|2021-12-13 11:20:20|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1639394430000|2021-12-13 11:20:30|41.95|39.75|41.95|39.75|41.95|39.75|41.92|39.72|0
1639394450000|2021-12-13 11:20:50|41.92|39.72|41.95|39.75|41.95|39.75|41.92|39.72|0
1639394460000|2021-12-13 11:21:00|41.94|39.74|41.92|39.72|41.94|39.74|41.92|39.72|0
1639394490000|2021-12-13 11:21:30|41.95|39.75|41.95|39.75|41.98|39.78|41.95|39.75|0
1639394500000|2021-12-13 11:21:40|41.89|39.69|41.86|39.66|41.89|39.69|41.86|39.66|0
1639394510000|2021-12-13 11:21:50|41.83|39.63|41.83|39.63|41.83|39.63|41.83|39.63|0
1639394530000|2021-12-13 11:22:10|41.86|39.66|41.86|39.66|41.86|39.66|41.86|39.66|0
1639394560000|2021-12-13 11:22:40|41.89|39.69|41.86|39.66|41.89|39.69|41.86|39.66|0
1639394570000|2021-12-13 11:22:50|41.89|39.69|41.95|39.75|41.95|39.75|41.89|39.69|0
1639394580000|2021-12-13 11:23:00|41.93|39.73|41.92|39.72|41.95|39.75|41.92|39.72|0
1639394590000|2021-12-13 11:23:10|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1639394610000|2021-12-13 11:23:30|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1639394620000|2021-12-13 11:23:40|41.89|39.69|41.92|39.72|41.92|39.72|41.89|39.69|0
1639394640000|2021-12-13 11:24:00|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1639394650000|2021-12-13 11:24:10|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1639394670000|2021-12-13 11:24:30|41.95|39.75|41.92|39.72|41.95|39.75|41.92|39.72|0
1639394680000|2021-12-13 11:24:40|41.95|39.75|41.92|39.72|41.95|39.75|41.92|39.72|0
1639394710000|2021-12-13 11:25:10|41.95|39.75|41.98|39.78|41.98|39.78|41.95|39.75|0
1639394760000|2021-12-13 11:26:00|41.99|39.79|41.98|39.78|41.99|39.79|41.98|39.78|0
1639394790000|2021-12-13 11:26:30|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1639394800000|2021-12-13 11:26:40|41.98|39.78|42|39.8|42|39.8|41.98|39.78|0
1639394810000|2021-12-13 11:26:50|41.98|39.78|41.98|39.78|41.98|39.78|41.98|39.78|0
1639394820000|2021-12-13 11:27:00|41.99|39.79|42|39.8|42|39.8|41.99|39.79|0
1639394840000|2021-12-13 11:27:20|41.97|39.77|41.97|39.77|41.97|39.77|41.97|39.77|0
1639394850000|2021-12-13 11:27:30|42|39.8|41.97|39.77|42|39.8|41.97|39.77|0
1639394870000|2021-12-13 11:27:50|41.96|39.76|41.95|39.75|41.96|39.76|41.95|39.75|0
1639394880000|2021-12-13 11:28:00|41.93|39.73|41.92|39.72|41.95|39.75|41.92|39.72|0
1639394890000|2021-12-13 11:28:10|41.93|39.73|41.92|39.72|41.93|39.73|41.92|39.72|0
1639394910000|2021-12-13 11:28:30|41.93|39.73|41.95|39.75|41.95|39.75|41.92|39.72|0
1639394930000|2021-12-13 11:28:50|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1639394940000|2021-12-13 11:29:00|41.89|39.69|41.89|39.69|41.89|39.69|41.89|39.69|0
1639394950000|2021-12-13 11:29:10|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1639394960000|2021-12-13 11:29:20|41.9|39.7|41.92|39.72|41.92|39.72|41.9|39.7|0
1639394970000|2021-12-13 11:29:30|41.95|39.75|41.97|39.77|41.97|39.77|41.95|39.75|0
1639394980000|2021-12-13 11:29:40|41.95|39.75|41.97|39.77|41.97|39.77|41.95|39.75|0
1639394990000|2021-12-13 11:29:50|42|39.8|42|39.8|42|39.8|42|39.8|0
1639395000000|2021-12-13 11:30:00|42.03|39.83|42.03|39.83|42.03|39.83|42.03|39.83|0
1639395010000|2021-12-13 11:30:10|42.02|39.82|42|39.8|42.02|39.82|42|39.8|0
1639395030000|2021-12-13 11:30:30|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639395040000|2021-12-13 11:30:40|42.03|39.83|42.03|39.83|42.06|39.86|42.03|39.83|0
1639395050000|2021-12-13 11:30:50|42.05|39.85|42.06|39.86|42.06|39.86|42.05|39.85|0
1639395060000|2021-12-13 11:31:00|42.03|39.83|42.06|39.86|42.06|39.86|42.03|39.83|0
1639395090000|2021-12-13 11:31:30|42.07|39.87|42.07|39.87|42.07|39.87|42.07|39.87|0
1639395100000|2021-12-13 11:31:40|42.09|39.89|42.07|39.87|42.09|39.89|42.07|39.87|0
1639395110000|2021-12-13 11:31:50|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1639395160000|2021-12-13 11:32:40|42.09|39.89|42.09|39.89|42.09|39.89|42.07|39.87|0
1639395170000|2021-12-13 11:32:50|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1639395180000|2021-12-13 11:33:00|42.03|39.83|42.03|39.83|42.03|39.83|42.03|39.83|0
1639395220000|2021-12-13 11:33:40|42.06|39.86|42.03|39.83|42.06|39.86|42.03|39.83|0
1639395270000|2021-12-13 11:34:30|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1639395280000|2021-12-13 11:34:40|42.03|39.83|42.03|39.83|42.03|39.83|42.03|39.83|0
1639395290000|2021-12-13 11:34:50|42.04|39.84|42.09|39.89|42.09|39.89|42.04|39.84|0
1639395310000|2021-12-13 11:35:10|42.07|39.87|42.06|39.86|42.09|39.89|42.06|39.86|0
1639395320000|2021-12-13 11:35:20|42.07|39.87|42.06|39.86|42.07|39.87|42.06|39.86|0
1639395340000|2021-12-13 11:35:40|42.09|39.89|42.09|39.89|42.09|39.89|42.09|39.89|0
1639395350000|2021-12-13 11:35:50|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1639395360000|2021-12-13 11:36:00|42.04|39.84|42.06|39.86|42.06|39.86|42.04|39.84|0
1639395370000|2021-12-13 11:36:10|42.04|39.84|42.06|39.86|42.06|39.86|42.03|39.83|0
1639395380000|2021-12-13 11:36:20|42.07|39.87|42.06|39.86|42.07|39.87|42.06|39.86|0
1639395390000|2021-12-13 11:36:30|42.04|39.84|42.03|39.83|42.04|39.84|42.01|39.81|0
1639395410000|2021-12-13 11:36:50|42|39.8|42|39.8|42|39.8|42|39.8|0
1639395430000|2021-12-13 11:37:10|42.03|39.83|42.03|39.83|42.03|39.83|42.03|39.83|0
1639395450000|2021-12-13 11:37:30|42.06|39.86|42|39.8|42.06|39.86|42|39.8|0
1639395470000|2021-12-13 11:37:50|42.03|39.83|42.03|39.83|42.03|39.83|42.03|39.83|0
1639395480000|2021-12-13 11:38:00|42.47|40.27|42.37|40.17|42.47|40.27|42.37|40.17|0
1639395490000|2021-12-13 11:38:10|42.18|39.98|42.11|39.91|42.18|39.98|42.11|39.91|0
1639395510000|2021-12-13 11:38:30|42.08|39.88|42.11|39.91|42.11|39.91|42.08|39.88|0
1639395520000|2021-12-13 11:38:40|42.08|39.88|42.03|39.83|42.08|39.88|42.03|39.83|0
1639395530000|2021-12-13 11:38:50|42.06|39.86|42.08|39.88|42.08|39.88|42.05|39.85|0
1639395540000|2021-12-13 11:39:00|42.05|39.85|42.08|39.88|42.08|39.88|42.05|39.85|0
1639395550000|2021-12-13 11:39:10|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639395570000|2021-12-13 11:39:30|42.08|39.88|42.05|39.85|42.08|39.88|42.05|39.85|0
1639395590000|2021-12-13 11:39:50|42.03|39.83|42.03|39.83|42.03|39.83|42.03|39.83|0
1639395600000|2021-12-13 11:40:00|42.05|39.85|42.03|39.83|42.05|39.85|42.03|39.83|0
1639395610000|2021-12-13 11:40:10|42.08|39.88|42.05|39.85|42.08|39.88|42.05|39.85|0
1639395620000|2021-12-13 11:40:20|42.07|39.87|42.07|39.87|42.08|39.88|42.07|39.87|0
1639395630000|2021-12-13 11:40:30|42.08|39.88|42.08|39.88|42.08|39.88|42.05|39.85|0
1639395640000|2021-12-13 11:40:40|42.11|39.91|42.08|39.88|42.11|39.91|42.05|39.85|0
1639395650000|2021-12-13 11:40:50|42.05|39.85|42.05|39.85|42.08|39.88|42.05|39.85|0
1639395670000|2021-12-13 11:41:10|42.03|39.83|41.88|39.68|42.03|39.83|41.88|39.68|0
1639395680000|2021-12-13 11:41:20|41.91|39.71|41.94|39.74|41.94|39.74|41.91|39.71|0
1639395690000|2021-12-13 11:41:30|41.91|39.71|41.91|39.71|41.94|39.74|41.91|39.71|0
1639395700000|2021-12-13 11:41:40|41.94|39.74|41.94|39.74|41.94|39.74|41.94|39.74|0
1639395710000|2021-12-13 11:41:50|41.97|39.77|41.97|39.77|41.97|39.77|41.97|39.77|0
1639395720000|2021-12-13 11:42:00|42|39.8|42|39.8|42|39.8|42|39.8|0
1639395740000|2021-12-13 11:42:20|42.02|39.82|42.02|39.82|42.02|39.82|42.02|39.82|0
1639395750000|2021-12-13 11:42:30|42.04|39.84|42.04|39.84|42.04|39.84|42.04|39.84|0
1639395760000|2021-12-13 11:42:40|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1639395770000|2021-12-13 11:42:50|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1639395790000|2021-12-13 11:43:10|42.11|39.91|42.08|39.88|42.11|39.91|42.08|39.88|0
1639395800000|2021-12-13 11:43:20|42.07|39.87|42.07|39.87|42.07|39.87|42.07|39.87|0
1639395810000|2021-12-13 11:43:30|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1639395820000|2021-12-13 11:43:40|42.11|39.91|42.14|39.94|42.14|39.94|42.11|39.91|0
1639395870000|2021-12-13 11:44:30|42.15|39.95|42.17|39.97|42.17|39.97|42.15|39.95|0
1639395880000|2021-12-13 11:44:40|42.2|40|42.25|40.05|42.25|40.05|42.2|40|0
1639395890000|2021-12-13 11:44:50|42.24|40.04|42.25|40.05|42.25|40.05|42.22|40.02|0
1639395900000|2021-12-13 11:45:00|42.27|40.07|42.25|40.05|42.27|40.07|42.25|40.05|0
1639395910000|2021-12-13 11:45:10|42.27|40.07|42.31|40.11|42.31|40.11|42.27|40.07|0
1639395920000|2021-12-13 11:45:20|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1639395930000|2021-12-13 11:45:30|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1639395940000|2021-12-13 11:45:40|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1639395960000|2021-12-13 11:46:00|42.38|40.18|42.37|40.17|42.38|40.18|42.37|40.17|0
1639395970000|2021-12-13 11:46:10|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1639395980000|2021-12-13 11:46:20|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1639395990000|2021-12-13 11:46:30|42.44|40.24|42.51|40.31|42.51|40.31|42.44|40.24|0
1639396020000|2021-12-13 11:47:00|42.54|40.34|42.51|40.31|42.54|40.34|42.51|40.31|0
1639396030000|2021-12-13 11:47:10|42.54|40.34|42.51|40.31|42.54|40.34|42.51|40.31|0
1639396060000|2021-12-13 11:47:40|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1639396070000|2021-12-13 11:47:50|42.53|40.33|42.54|40.34|42.54|40.34|42.53|40.33|0
1639396080000|2021-12-13 11:48:00|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1639396090000|2021-12-13 11:48:10|42.54|40.34|42.51|40.31|42.54|40.34|42.51|40.31|0
1639396140000|2021-12-13 11:49:00|42.48|40.28|42.48|40.28|42.48|40.28|42.48|40.28|0
1639396150000|2021-12-13 11:49:10|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1639396160000|2021-12-13 11:49:20|42.42|40.22|42.48|40.28|42.48|40.28|42.42|40.22|0
1639396180000|2021-12-13 11:49:40|42.47|40.27|42.45|40.25|42.47|40.27|42.45|40.25|0
1639396210000|2021-12-13 11:50:10|42.42|40.22|42.42|40.22|42.45|40.25|42.42|40.22|0
1639396220000|2021-12-13 11:50:20|42.39|40.19|42.39|40.19|42.39|40.19|42.39|40.19|0
1639396230000|2021-12-13 11:50:30|42.38|40.18|42.39|40.19|42.39|40.19|42.37|40.17|0
1639396240000|2021-12-13 11:50:40|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1639396250000|2021-12-13 11:50:50|42.39|40.19|42.36|40.16|42.39|40.19|42.36|40.16|0
1639396260000|2021-12-13 11:51:00|42.34|40.14|42.35|40.15|42.35|40.15|42.34|40.14|0
1639396270000|2021-12-13 11:51:10|42.34|40.14|42.36|40.16|42.36|40.16|42.34|40.14|0
1639396290000|2021-12-13 11:51:30|42.34|40.14|42.31|40.11|42.34|40.14|42.31|40.11|0
1639396300000|2021-12-13 11:51:40|42.28|40.08|42.31|40.11|42.31|40.11|42.28|40.08|0
1639396310000|2021-12-13 11:51:50|42.29|40.09|42.31|40.11|42.31|40.11|42.29|40.09|0
1639396320000|2021-12-13 11:52:00|42.28|40.08|42.26|40.06|42.28|40.08|42.26|40.06|0
1639396330000|2021-12-13 11:52:10|42.28|40.08|42.25|40.05|42.28|40.08|42.25|40.05|0
1639396340000|2021-12-13 11:52:20|42.28|40.08|42.25|40.05|42.28|40.08|42.25|40.05|0
1639396350000|2021-12-13 11:52:30|42.31|40.11|42.34|40.14|42.34|40.14|42.31|40.11|0
1639396360000|2021-12-13 11:52:40|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1639396380000|2021-12-13 11:53:00|42.34|40.14|42.32|40.12|42.34|40.14|42.31|40.11|0
1639396390000|2021-12-13 11:53:10|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1639396440000|2021-12-13 11:54:00|42.36|40.16|42.36|40.16|42.36|40.16|42.36|40.16|0
1639396470000|2021-12-13 11:54:30|42.35|40.15|42.36|40.16|42.36|40.16|42.35|40.15|0
1639396480000|2021-12-13 11:54:40|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1639396490000|2021-12-13 11:54:50|42.39|40.19|42.36|40.16|42.39|40.19|42.36|40.16|0
1639396520000|2021-12-13 11:55:20|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1639396530000|2021-12-13 11:55:30|42.31|40.11|42.28|40.08|42.31|40.11|42.28|40.08|0
1639396540000|2021-12-13 11:55:40|42.29|40.09|42.28|40.08|42.29|40.09|42.28|40.08|0
1639396550000|2021-12-13 11:55:50|42.29|40.09|42.3|40.1|42.3|40.1|42.29|40.09|0
1639396560000|2021-12-13 11:56:00|42.33|40.13|42.3|40.1|42.33|40.13|42.3|40.1|0
1639396570000|2021-12-13 11:56:10|42.33|40.13|42.3|40.1|42.33|40.13|42.3|40.1|0
1639396580000|2021-12-13 11:56:20|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1639396640000|2021-12-13 11:57:20|42.3|40.1|42.3|40.1|42.3|40.1|42.3|40.1|0
1639396660000|2021-12-13 11:57:40|42.28|40.08|42.25|40.05|42.28|40.08|42.25|40.05|0
1639396680000|2021-12-13 11:58:00|42.28|40.08|42.25|40.05|42.28|40.08|42.25|40.05|0
1639396690000|2021-12-13 11:58:10|42.23|40.03|42.23|40.03|42.23|40.03|42.23|40.03|0
1639396700000|2021-12-13 11:58:20|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1639396710000|2021-12-13 11:58:30|42.27|40.07|42.27|40.07|42.27|40.07|42.26|40.06|0
1639396720000|2021-12-13 11:58:40|42.25|40.05|42.23|40.03|42.25|40.05|42.23|40.03|0
1639396730000|2021-12-13 11:58:50|42.25|40.05|42.22|40.02|42.25|40.05|42.22|40.02|0
1639396740000|2021-12-13 11:59:00|42.23|40.03|42.25|40.05|42.25|40.05|42.23|40.03|0
1639396780000|2021-12-13 11:59:40|42.27|40.07|42.27|40.07|42.27|40.07|42.27|40.07|0
1639396790000|2021-12-13 11:59:50|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1639396800000|2021-12-13 12:00:00|42.42|40.22|42.42|40.22|42.48|40.28|42.42|40.22|0
1639396810000|2021-12-13 12:00:10|42.45|40.25|42.42|40.22|42.45|40.25|42.42|40.22|0
1639396820000|2021-12-13 12:00:20|42.43|40.23|42.48|40.28|42.48|40.28|42.43|40.23|0
1639396830000|2021-12-13 12:00:30|42.42|40.22|42.45|40.25|42.45|40.25|42.42|40.22|0
1639396840000|2021-12-13 12:00:40|42.43|40.23|42.45|40.25|42.45|40.25|42.42|40.22|0
1639396850000|2021-12-13 12:00:50|42.52|40.32|42.5|40.3|42.52|40.32|42.5|40.3|0
1639396870000|2021-12-13 12:01:10|42.53|40.33|42.56|40.36|42.56|40.36|42.5|40.3|0
1639396880000|2021-12-13 12:01:20|42.59|40.39|42.63|40.43|42.65|40.45|42.59|40.39|0
1639396890000|2021-12-13 12:01:30|42.62|40.42|42.59|40.39|42.62|40.42|42.59|40.39|0
1639396900000|2021-12-13 12:01:40|42.62|40.42|42.65|40.45|42.65|40.45|42.59|40.39|0
1639396910000|2021-12-13 12:01:50|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1639396920000|2021-12-13 12:02:00|42.59|40.39|42.61|40.41|42.61|40.41|42.56|40.36|0
1639396930000|2021-12-13 12:02:10|42.59|40.39|42.62|40.42|42.62|40.42|42.59|40.39|0
1639396940000|2021-12-13 12:02:20|42.59|40.39|42.65|40.45|42.65|40.45|42.59|40.39|0
1639396960000|2021-12-13 12:02:40|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1639396980000|2021-12-13 12:03:00|42.65|40.45|42.65|40.45|42.65|40.45|42.65|40.45|0
1639397000000|2021-12-13 12:03:20|42.62|40.42|42.63|40.43|42.65|40.45|42.62|40.42|0
1639397010000|2021-12-13 12:03:30|42.65|40.45|42.62|40.42|42.65|40.45|42.62|40.42|0
1639397020000|2021-12-13 12:03:40|42.65|40.45|42.65|40.45|42.68|40.48|42.65|40.45|0
1639397030000|2021-12-13 12:03:50|42.66|40.46|42.68|40.48|42.68|40.48|42.65|40.45|0
1639397040000|2021-12-13 12:04:00|42.76|40.56|42.73|40.53|42.76|40.56|42.73|40.53|0
1639397050000|2021-12-13 12:04:10|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1639397060000|2021-12-13 12:04:20|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1639397070000|2021-12-13 12:04:30|42.65|40.45|42.65|40.45|42.66|40.46|42.65|40.45|0
1639397080000|2021-12-13 12:04:40|42.62|40.42|42.62|40.42|42.65|40.45|42.62|40.42|0
1639397100000|2021-12-13 12:05:00|42.59|40.39|42.56|40.36|42.59|40.39|42.56|40.36|0
1639397110000|2021-12-13 12:05:10|42.53|40.33|42.53|40.33|42.53|40.33|42.53|40.33|0
1639397120000|2021-12-13 12:05:20|42.56|40.36|42.53|40.33|42.56|40.36|42.53|40.33|0
1639397140000|2021-12-13 12:05:40|42.5|40.3|42.5|40.3|42.5|40.3|42.5|40.3|0
1639397150000|2021-12-13 12:05:50|42.47|40.27|42.53|40.33|42.53|40.33|42.47|40.27|0
1639397160000|2021-12-13 12:06:00|42.5|40.3|42.5|40.3|42.5|40.3|42.5|40.3|0
1639397170000|2021-12-13 12:06:10|42.49|40.29|42.5|40.3|42.5|40.3|42.49|40.29|0
1639397180000|2021-12-13 12:06:20|42.53|40.33|42.56|40.36|42.56|40.36|42.53|40.33|0
1639397190000|2021-12-13 12:06:30|42.53|40.33|42.53|40.33|42.53|40.33|42.53|40.33|0
1639397200000|2021-12-13 12:06:40|42.52|40.32|42.52|40.32|42.52|40.32|42.5|40.3|0
1639397210000|2021-12-13 12:06:50|42.5|40.3|42.53|40.33|42.53|40.33|42.5|40.3|0
1639397220000|2021-12-13 12:07:00|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1639397230000|2021-12-13 12:07:10|42.59|40.39|42.59|40.39|42.59|40.39|42.59|40.39|0
1639397240000|2021-12-13 12:07:20|42.62|40.42|42.65|40.45|42.65|40.45|42.62|40.42|0
1639397250000|2021-12-13 12:07:30|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1639397260000|2021-12-13 12:07:40|42.62|40.42|42.56|40.36|42.62|40.42|42.56|40.36|0
1639397270000|2021-12-13 12:07:50|42.59|40.39|42.59|40.39|42.59|40.39|42.59|40.39|0
1639397300000|2021-12-13 12:08:20|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1639397310000|2021-12-13 12:08:30|42.59|40.39|42.59|40.39|42.62|40.42|42.59|40.39|0
1639397320000|2021-12-13 12:08:40|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1639397340000|2021-12-13 12:09:00|42.5|40.3|42.5|40.3|42.5|40.3|42.5|40.3|0
1639397380000|2021-12-13 12:09:40|42.47|40.27|42.47|40.27|42.47|40.27|42.47|40.27|0
1639397390000|2021-12-13 12:09:50|42.5|40.3|42.51|40.31|42.53|40.33|42.5|40.3|0
1639397400000|2021-12-13 12:10:00|42.53|40.33|42.5|40.3|42.53|40.33|42.5|40.3|0
1639397420000|2021-12-13 12:10:20|42.53|40.33|42.56|40.36|42.56|40.36|42.53|40.33|0
1639397430000|2021-12-13 12:10:30|42.54|40.34|42.56|40.36|42.56|40.36|42.54|40.34|0
1639397470000|2021-12-13 12:11:10|42.53|40.33|42.56|40.36|42.56|40.36|42.53|40.33|0
1639397490000|2021-12-13 12:11:30|42.53|40.33|42.53|40.33|42.53|40.33|42.53|40.33|0
1639397520000|2021-12-13 12:12:00|42.56|40.36|42.59|40.39|42.59|40.39|42.56|40.36|0
1639397540000|2021-12-13 12:12:20|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1639397550000|2021-12-13 12:12:30|42.59|40.39|42.56|40.36|42.59|40.39|42.56|40.36|0
1639397560000|2021-12-13 12:12:40|42.59|40.39|42.59|40.39|42.59|40.39|42.59|40.39|0
1639397580000|2021-12-13 12:13:00|42.58|40.38|42.56|40.36|42.58|40.38|42.56|40.36|0
1639397600000|2021-12-13 12:13:20|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1639397610000|2021-12-13 12:13:30|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1639397620000|2021-12-13 12:13:40|42.58|40.38|42.56|40.36|42.58|40.38|42.56|40.36|0
1639397630000|2021-12-13 12:13:50|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639397640000|2021-12-13 12:14:00|42.56|40.36|42.58|40.38|42.58|40.38|42.56|40.36|0
1639397650000|2021-12-13 12:14:10|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639397660000|2021-12-13 12:14:20|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639397670000|2021-12-13 12:14:30|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639397680000|2021-12-13 12:14:40|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639397710000|2021-12-13 12:15:10|42.57|40.37|42.55|40.35|42.57|40.37|42.55|40.35|0
1639397730000|2021-12-13 12:15:30|42.53|40.33|42.53|40.33|42.53|40.33|42.53|40.33|0
1639397760000|2021-12-13 12:16:00|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639397770000|2021-12-13 12:16:10|42.61|40.41|42.61|40.41|42.64|40.44|42.61|40.41|0
1639397790000|2021-12-13 12:16:30|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639397800000|2021-12-13 12:16:40|42.57|40.37|42.58|40.38|42.58|40.38|42.57|40.37|0
1639397850000|2021-12-13 12:17:30|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639397870000|2021-12-13 12:17:50|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639397880000|2021-12-13 12:18:00|42.67|40.47|42.67|40.47|42.67|40.47|42.64|40.44|0
1639397890000|2021-12-13 12:18:10|42.7|40.5|42.7|40.5|42.7|40.5|42.7|40.5|0
1639397900000|2021-12-13 12:18:20|42.67|40.47|42.7|40.5|42.7|40.5|42.67|40.47|0
1639397910000|2021-12-13 12:18:30|42.71|40.51|42.7|40.5|42.73|40.53|42.7|40.5|0
1639397920000|2021-12-13 12:18:40|42.73|40.53|42.76|40.56|42.76|40.56|42.73|40.53|0
1639397930000|2021-12-13 12:18:50|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1639397940000|2021-12-13 12:19:00|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1639397960000|2021-12-13 12:19:20|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1639397970000|2021-12-13 12:19:30|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1639397980000|2021-12-13 12:19:40|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1639397990000|2021-12-13 12:19:50|42.76|40.56|42.78|40.58|42.78|40.58|42.76|40.56|0
1639398000000|2021-12-13 12:20:00|42.81|40.61|42.78|40.58|42.81|40.61|42.78|40.58|0
1639398010000|2021-12-13 12:20:10|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1639398020000|2021-12-13 12:20:20|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1639398030000|2021-12-13 12:20:30|42.76|40.56|42.73|40.53|42.76|40.56|42.71|40.51|0
1639398040000|2021-12-13 12:20:40|42.71|40.51|42.7|40.5|42.71|40.51|42.7|40.5|0
1639398050000|2021-12-13 12:20:50|42.67|40.47|42.65|40.45|42.67|40.47|42.65|40.45|0
1639398060000|2021-12-13 12:21:00|42.64|40.44|42.61|40.41|42.64|40.44|42.61|40.41|0
1639398070000|2021-12-13 12:21:10|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639398080000|2021-12-13 12:21:20|42.52|40.32|42.52|40.32|42.52|40.32|42.52|40.32|0
1639398090000|2021-12-13 12:21:30|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1639398100000|2021-12-13 12:21:40|42.52|40.32|42.55|40.35|42.55|40.35|42.52|40.32|0
1639398110000|2021-12-13 12:21:50|42.49|40.29|42.52|40.32|42.52|40.32|42.49|40.29|0
1639398120000|2021-12-13 12:22:00|42.49|40.29|42.49|40.29|42.49|40.29|42.49|40.29|0
1639398130000|2021-12-13 12:22:10|42.46|40.26|42.49|40.29|42.49|40.29|42.46|40.26|0
1639398140000|2021-12-13 12:22:20|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1639398150000|2021-12-13 12:22:30|42.44|40.24|42.44|40.24|42.44|40.24|42.44|40.24|0
1639398180000|2021-12-13 12:23:00|42.46|40.26|42.49|40.29|42.49|40.29|42.46|40.26|0
1639398190000|2021-12-13 12:23:10|42.44|40.24|42.44|40.24|42.44|40.24|42.44|40.24|0
1639398200000|2021-12-13 12:23:20|42.46|40.26|42.46|40.26|42.48|40.28|42.46|40.26|0
1639398230000|2021-12-13 12:23:50|42.44|40.24|42.44|40.24|42.44|40.24|42.44|40.24|0
1639398240000|2021-12-13 12:24:00|42.46|40.26|42.46|40.26|42.46|40.26|42.44|40.24|0
1639398250000|2021-12-13 12:24:10|42.44|40.24|42.44|40.24|42.44|40.24|42.44|40.24|0
1639398260000|2021-12-13 12:24:20|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1639398270000|2021-12-13 12:24:30|42.35|40.15|42.41|40.21|42.41|40.21|42.35|40.15|0
1639398280000|2021-12-13 12:24:40|42.43|40.23|42.41|40.21|42.43|40.23|42.41|40.21|0
1639398300000|2021-12-13 12:25:00|42.38|40.18|42.36|40.16|42.38|40.18|42.36|40.16|0
1639398310000|2021-12-13 12:25:10|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1639398320000|2021-12-13 12:25:20|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1639398330000|2021-12-13 12:25:30|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1639398340000|2021-12-13 12:25:40|42.42|40.22|42.43|40.23|42.43|40.23|42.41|40.21|0
1639398350000|2021-12-13 12:25:50|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1639398360000|2021-12-13 12:26:00|42.43|40.23|42.43|40.23|42.43|40.23|42.42|40.22|0
1639398380000|2021-12-13 12:26:20|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1639398400000|2021-12-13 12:26:40|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1639398410000|2021-12-13 12:26:50|42.38|40.18|42.55|40.35|42.58|40.38|42.38|40.18|0
1639398420000|2021-12-13 12:27:00|42.52|40.32|42.52|40.32|42.52|40.32|42.52|40.32|0
1639398430000|2021-12-13 12:27:10|42.55|40.35|42.61|40.41|42.61|40.41|42.55|40.35|0
1639398440000|2021-12-13 12:27:20|42.58|40.38|42.55|40.35|42.58|40.38|42.55|40.35|0
1639398450000|2021-12-13 12:27:30|42.54|40.34|42.52|40.32|42.54|40.34|42.52|40.32|0
1639398460000|2021-12-13 12:27:40|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1639398480000|2021-12-13 12:28:00|42.58|40.38|42.58|40.38|42.58|40.38|42.55|40.35|0
1639398490000|2021-12-13 12:28:10|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1639398500000|2021-12-13 12:28:20|42.53|40.33|42.52|40.32|42.53|40.33|42.52|40.32|0
1639398520000|2021-12-13 12:28:40|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1639398530000|2021-12-13 12:28:50|42.58|40.38|42.58|40.38|42.61|40.41|42.58|40.38|0
1639398540000|2021-12-13 12:29:00|42.59|40.39|42.58|40.38|42.59|40.39|42.58|40.38|0
1639398550000|2021-12-13 12:29:10|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639398560000|2021-12-13 12:29:20|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639398570000|2021-12-13 12:29:30|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639398590000|2021-12-13 12:29:50|42.66|40.46|42.63|40.43|42.66|40.46|42.63|40.43|0
1639398600000|2021-12-13 12:30:00|42.66|40.46|42.63|40.43|42.66|40.46|42.63|40.43|0
1639398640000|2021-12-13 12:30:40|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639398660000|2021-12-13 12:31:00|42.62|40.42|42.61|40.41|42.63|40.43|42.61|40.41|0
1639398670000|2021-12-13 12:31:10|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639398680000|2021-12-13 12:31:20|42.6|40.4|42.66|40.46|42.66|40.46|42.6|40.4|0
1639398690000|2021-12-13 12:31:30|42.69|40.49|42.69|40.49|42.69|40.49|42.69|40.49|0
1639398700000|2021-12-13 12:31:40|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1639398720000|2021-12-13 12:32:00|42.6|40.4|42.58|40.38|42.63|40.43|42.58|40.38|0
1639398730000|2021-12-13 12:32:10|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1639398740000|2021-12-13 12:32:20|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639398790000|2021-12-13 12:33:10|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1639398800000|2021-12-13 12:33:20|42.58|40.38|42.57|40.37|42.58|40.38|42.57|40.37|0
1639398810000|2021-12-13 12:33:30|42.55|40.35|42.57|40.37|42.57|40.37|42.55|40.35|0
1639398820000|2021-12-13 12:33:40|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1639398840000|2021-12-13 12:34:00|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639398850000|2021-12-13 12:34:10|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1639398860000|2021-12-13 12:34:20|42.63|40.43|42.6|40.4|42.63|40.43|42.6|40.4|0
1639398870000|2021-12-13 12:34:30|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639398880000|2021-12-13 12:34:40|42.6|40.4|42.63|40.43|42.63|40.43|42.6|40.4|0
1639398890000|2021-12-13 12:34:50|42.62|40.42|42.6|40.4|42.62|40.42|42.6|40.4|0
1639398900000|2021-12-13 12:35:00|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1639398910000|2021-12-13 12:35:10|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1639398940000|2021-12-13 12:35:40|42.59|40.39|42.59|40.39|42.59|40.39|42.59|40.39|0
1639398950000|2021-12-13 12:35:50|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1639398960000|2021-12-13 12:36:00|42.54|40.34|42.57|40.37|42.57|40.37|42.54|40.34|0
1639398970000|2021-12-13 12:36:10|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1639398990000|2021-12-13 12:36:30|42.52|40.32|42.52|40.32|42.52|40.32|42.52|40.32|0
1639399010000|2021-12-13 12:36:50|42.5|40.3|42.52|40.32|42.52|40.32|42.5|40.3|0
1639399050000|2021-12-13 12:37:30|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1639399070000|2021-12-13 12:37:50|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1639399080000|2021-12-13 12:38:00|42.54|40.34|42.57|40.37|42.57|40.37|42.54|40.34|0
1639399090000|2021-12-13 12:38:10|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1639399120000|2021-12-13 12:38:40|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1639399160000|2021-12-13 12:39:20|42.5|40.3|42.5|40.3|42.5|40.3|42.5|40.3|0
1639399170000|2021-12-13 12:39:30|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1639399200000|2021-12-13 12:40:00|42.54|40.34|42.51|40.31|42.54|40.34|42.51|40.31|0
1639399220000|2021-12-13 12:40:20|42.54|40.34|42.57|40.37|42.57|40.37|42.54|40.34|0
1639399230000|2021-12-13 12:40:30|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1639399250000|2021-12-13 12:40:50|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1639399260000|2021-12-13 12:41:00|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1639399280000|2021-12-13 12:41:20|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1639399390000|2021-12-13 12:43:10|42.54|40.34|42.6|40.4|42.6|40.4|42.54|40.34|0
1639399400000|2021-12-13 12:43:20|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639399450000|2021-12-13 12:44:10|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1639399460000|2021-12-13 12:44:20|42.48|40.28|42.48|40.28|42.48|40.28|42.48|40.28|0
1639399470000|2021-12-13 12:44:30|42.45|40.25|42.45|40.25|42.48|40.28|42.45|40.25|0
1639399500000|2021-12-13 12:45:00|42.48|40.28|42.42|40.22|42.48|40.28|42.42|40.22|0
1639399510000|2021-12-13 12:45:10|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1639399520000|2021-12-13 12:45:20|42.48|40.28|42.57|40.37|42.57|40.37|42.48|40.28|0
1639399530000|2021-12-13 12:45:30|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1639399540000|2021-12-13 12:45:40|42.63|40.43|42.63|40.43|42.64|40.44|42.63|40.43|0
1639399550000|2021-12-13 12:45:50|42.66|40.46|42.66|40.46|42.66|40.46|42.63|40.43|0
1639399560000|2021-12-13 12:46:00|42.68|40.48|42.66|40.46|42.68|40.48|42.63|40.43|0
1639399600000|2021-12-13 12:46:40|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1639399610000|2021-12-13 12:46:50|42.66|40.46|42.71|40.51|42.71|40.51|42.66|40.46|0
1639399630000|2021-12-13 12:47:10|42.74|40.54|42.77|40.57|42.77|40.57|42.74|40.54|0
1639399640000|2021-12-13 12:47:20|42.74|40.54|42.77|40.57|42.77|40.57|42.74|40.54|0
1639399650000|2021-12-13 12:47:30|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1639399660000|2021-12-13 12:47:40|42.71|40.51|42.73|40.53|42.73|40.53|42.71|40.51|0
1639399670000|2021-12-13 12:47:50|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1639399680000|2021-12-13 12:48:00|42.77|40.57|42.74|40.54|42.77|40.57|42.74|40.54|0
1639399690000|2021-12-13 12:48:10|42.71|40.51|42.74|40.54|42.74|40.54|42.71|40.51|0
1639399750000|2021-12-13 12:49:10|42.71|40.51|42.68|40.48|42.71|40.51|42.65|40.45|0
1639399800000|2021-12-13 12:50:00|42.65|40.45|42.68|40.48|42.68|40.48|42.65|40.45|0
1639399820000|2021-12-13 12:50:20|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1639399830000|2021-12-13 12:50:30|42.65|40.45|42.65|40.45|42.65|40.45|42.65|40.45|0
1639399840000|2021-12-13 12:50:40|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1639399860000|2021-12-13 12:51:00|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1639399870000|2021-12-13 12:51:10|42.62|40.42|42.65|40.45|42.65|40.45|42.62|40.42|0
1639399880000|2021-12-13 12:51:20|42.68|40.48|42.74|40.54|42.74|40.54|42.65|40.45|0
1639399930000|2021-12-13 12:52:10|42.75|40.55|42.74|40.54|42.75|40.55|42.74|40.54|0
1639399970000|2021-12-13 12:52:50|42.71|40.51|42.73|40.53|42.73|40.53|42.71|40.51|0
1639399980000|2021-12-13 12:53:00|42.71|40.51|42.74|40.54|42.74|40.54|42.71|40.51|0
1639399990000|2021-12-13 12:53:10|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1639400000000|2021-12-13 12:53:20|42.7|40.5|42.7|40.5|42.7|40.5|42.7|40.5|0
1639400010000|2021-12-13 12:53:30|42.71|40.51|42.68|40.48|42.71|40.51|42.68|40.48|0
1639400030000|2021-12-13 12:53:50|42.71|40.51|42.77|40.57|42.77|40.57|42.71|40.51|0
1639400040000|2021-12-13 12:54:00|42.74|40.54|42.77|40.57|42.77|40.57|42.74|40.54|0
1639400050000|2021-12-13 12:54:10|42.75|40.55|42.74|40.54|42.75|40.55|42.74|40.54|0
1639400070000|2021-12-13 12:54:30|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1639400080000|2021-12-13 12:54:40|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1639400100000|2021-12-13 12:55:00|42.83|40.63|42.83|40.63|42.83|40.63|42.83|40.63|0
1639400110000|2021-12-13 12:55:10|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1639400120000|2021-12-13 12:55:20|42.78|40.58|42.8|40.6|42.8|40.6|42.78|40.58|0
1639400130000|2021-12-13 12:55:30|42.77|40.57|42.8|40.6|42.8|40.6|42.77|40.57|0
1639400140000|2021-12-13 12:55:40|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1639400150000|2021-12-13 12:55:50|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1639400160000|2021-12-13 12:56:00|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1639400190000|2021-12-13 12:56:30|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1639400200000|2021-12-13 12:56:40|42.82|40.62|42.8|40.6|42.82|40.62|42.8|40.6|0
1639400210000|2021-12-13 12:56:50|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1639400220000|2021-12-13 12:57:00|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1639400230000|2021-12-13 12:57:10|42.82|40.62|42.85|40.65|42.85|40.65|42.82|40.62|0
1639400240000|2021-12-13 12:57:20|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1639400250000|2021-12-13 12:57:30|42.85|40.65|42.85|40.65|42.85|40.65|42.82|40.62|0
1639400260000|2021-12-13 12:57:40|42.82|40.62|42.85|40.65|42.85|40.65|42.82|40.62|0
1639400270000|2021-12-13 12:57:50|42.84|40.64|42.82|40.62|42.84|40.64|42.82|40.62|0
1639400280000|2021-12-13 12:58:00|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1639400300000|2021-12-13 12:58:20|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1639400310000|2021-12-13 12:58:30|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1639400380000|2021-12-13 12:59:40|42.77|40.57|42.76|40.56|42.77|40.57|42.76|40.56|0
1639400390000|2021-12-13 12:59:50|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1639400400000|2021-12-13 13:00:00|42.76|40.56|42.79|40.59|42.79|40.59|42.76|40.56|0
1639400410000|2021-12-13 13:00:10|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1639400430000|2021-12-13 13:00:30|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1639400450000|2021-12-13 13:00:50|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1639400460000|2021-12-13 13:01:00|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1639400470000|2021-12-13 13:01:10|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1639400480000|2021-12-13 13:01:20|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1639400490000|2021-12-13 13:01:30|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1639400500000|2021-12-13 13:01:40|42.82|40.62|42.76|40.56|42.82|40.62|42.76|40.56|0
1639400510000|2021-12-13 13:01:50|42.79|40.59|42.79|40.59|42.79|40.59|42.76|40.56|0
1639400520000|2021-12-13 13:02:00|42.76|40.56|42.73|40.53|42.76|40.56|42.73|40.53|0
1639400530000|2021-12-13 13:02:10|42.71|40.51|42.65|40.45|42.71|40.51|42.65|40.45|0
1639400540000|2021-12-13 13:02:20|42.68|40.48|42.76|40.56|42.76|40.56|42.65|40.45|0
1639400550000|2021-12-13 13:02:30|42.73|40.53|42.73|40.53|42.73|40.53|42.73|40.53|0
1639400560000|2021-12-13 13:02:40|42.76|40.56|42.73|40.53|42.76|40.56|42.73|40.53|0
1639400570000|2021-12-13 13:02:50|42.76|40.56|42.73|40.53|42.76|40.56|42.73|40.53|0
1639400590000|2021-12-13 13:03:10|42.71|40.51|42.73|40.53|42.73|40.53|42.71|40.51|0
1639400600000|2021-12-13 13:03:20|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1639400610000|2021-12-13 13:03:30|42.73|40.53|42.73|40.53|42.73|40.53|42.73|40.53|0
1639400620000|2021-12-13 13:03:40|42.7|40.5|42.7|40.5|42.7|40.5|42.7|40.5|0
1639400630000|2021-12-13 13:03:50|42.73|40.53|42.73|40.53|42.73|40.53|42.73|40.53|0
1639400650000|2021-12-13 13:04:10|42.7|40.5|42.7|40.5|42.7|40.5|42.7|40.5|0
1639400680000|2021-12-13 13:04:40|42.73|40.53|42.76|40.56|42.76|40.56|42.73|40.53|0
1639400690000|2021-12-13 13:04:50|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1639400700000|2021-12-13 13:05:00|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1639400710000|2021-12-13 13:05:10|42.91|40.71|42.94|40.74|42.94|40.74|42.91|40.71|0
1639400720000|2021-12-13 13:05:20|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1639400770000|2021-12-13 13:06:10|42.94|40.74|42.91|40.71|42.94|40.74|42.91|40.71|0
1639400780000|2021-12-13 13:06:20|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1639400790000|2021-12-13 13:06:30|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1639400800000|2021-12-13 13:06:40|42.88|40.68|42.85|40.65|42.88|40.68|42.85|40.65|0
1639400820000|2021-12-13 13:07:00|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1639400870000|2021-12-13 13:07:50|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1639400880000|2021-12-13 13:08:00|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1639400890000|2021-12-13 13:08:10|42.85|40.65|42.88|40.68|42.88|40.68|42.85|40.65|0
1639400950000|2021-12-13 13:09:10|42.85|40.65|42.82|40.62|42.85|40.65|42.82|40.62|0
1639400960000|2021-12-13 13:09:20|42.85|40.65|42.82|40.62|42.85|40.65|42.82|40.62|0
1639400990000|2021-12-13 13:09:50|42.85|40.65|42.79|40.59|42.85|40.65|42.79|40.59|0
1639401000000|2021-12-13 13:10:00|42.76|40.56|42.7|40.5|42.76|40.56|42.7|40.5|0
1639401020000|2021-12-13 13:10:20|42.67|40.47|42.64|40.44|42.67|40.47|42.64|40.44|0
1639401060000|2021-12-13 13:11:00|42.61|40.41|42.61|40.41|42.61|40.41|42.59|40.39|0
1639401070000|2021-12-13 13:11:10|42.59|40.39|42.61|40.41|42.61|40.41|42.59|40.39|0
1639401110000|2021-12-13 13:11:50|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1639401120000|2021-12-13 13:12:00|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639401130000|2021-12-13 13:12:10|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1639401160000|2021-12-13 13:12:40|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1639401170000|2021-12-13 13:12:50|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1639401200000|2021-12-13 13:13:20|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639401220000|2021-12-13 13:13:40|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639401230000|2021-12-13 13:13:50|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639401240000|2021-12-13 13:14:00|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639401260000|2021-12-13 13:14:20|42.61|40.41|42.61|40.41|42.61|40.41|42.61|40.41|0
1639401280000|2021-12-13 13:14:40|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639401300000|2021-12-13 13:15:00|42.67|40.47|42.61|40.41|42.67|40.47|42.61|40.41|0
1639401310000|2021-12-13 13:15:10|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639401320000|2021-12-13 13:15:20|42.64|40.44|42.73|40.53|42.73|40.53|42.64|40.44|0
1639401340000|2021-12-13 13:15:40|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1639401350000|2021-12-13 13:15:50|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1639401360000|2021-12-13 13:16:00|42.82|40.62|42.79|40.59|42.82|40.62|42.79|40.59|0
1639401370000|2021-12-13 13:16:10|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1639401380000|2021-12-13 13:16:20|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1639401410000|2021-12-13 13:16:50|42.81|40.61|42.81|40.61|42.81|40.61|42.81|40.61|0
1639401440000|2021-12-13 13:17:20|42.84|40.64|42.81|40.61|42.84|40.64|42.81|40.61|0
1639401490000|2021-12-13 13:18:10|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1639401500000|2021-12-13 13:18:20|42.84|40.64|42.87|40.67|42.87|40.67|42.84|40.64|0
1639401520000|2021-12-13 13:18:40|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1639401530000|2021-12-13 13:18:50|42.86|40.66|42.86|40.66|42.86|40.66|42.86|40.66|0
1639401540000|2021-12-13 13:19:00|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1639401570000|2021-12-13 13:19:30|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1639401580000|2021-12-13 13:19:40|42.93|40.73|42.93|40.73|42.93|40.73|42.93|40.73|0
1639401590000|2021-12-13 13:19:50|42.96|40.76|42.93|40.73|42.96|40.76|42.93|40.73|0
1639401600000|2021-12-13 13:20:00|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1639401620000|2021-12-13 13:20:20|42.87|40.67|42.9|40.7|42.9|40.7|42.87|40.67|0
1639401640000|2021-12-13 13:20:40|42.87|40.67|42.87|40.67|42.87|40.67|42.87|40.67|0
1639401660000|2021-12-13 13:21:00|42.9|40.7|42.93|40.73|42.93|40.73|42.9|40.7|0
1639401690000|2021-12-13 13:21:30|42.9|40.7|42.9|40.7|42.9|40.7|42.9|40.7|0
1639401700000|2021-12-13 13:21:40|42.93|40.73|42.93|40.73|42.93|40.73|42.9|40.7|0
1639401710000|2021-12-13 13:21:50|42.96|40.76|42.96|40.76|42.96|40.76|42.96|40.76|0
1639401720000|2021-12-13 13:22:00|42.93|40.73|42.9|40.7|42.93|40.73|42.9|40.7|0
1639401740000|2021-12-13 13:22:20|42.87|40.67|42.84|40.64|42.87|40.67|42.84|40.64|0
1639401750000|2021-12-13 13:22:30|42.87|40.67|42.86|40.66|42.87|40.67|42.84|40.64|0
1639401760000|2021-12-13 13:22:40|42.87|40.67|42.84|40.64|42.87|40.67|42.84|40.64|0
1639401780000|2021-12-13 13:23:00|42.81|40.61|42.81|40.61|42.81|40.61|42.81|40.61|0
1639401810000|2021-12-13 13:23:30|42.84|40.64|42.84|40.64|42.84|40.64|42.84|40.64|0
1639401820000|2021-12-13 13:23:40|42.81|40.61|42.84|40.64|42.84|40.64|42.81|40.61|0
1639401830000|2021-12-13 13:23:50|42.81|40.61|42.84|40.64|42.84|40.64|42.81|40.61|0
1639401840000|2021-12-13 13:24:00|42.81|40.61|42.75|40.55|42.81|40.61|42.75|40.55|0
1639401850000|2021-12-13 13:24:10|42.77|40.57|42.75|40.55|42.77|40.57|42.75|40.55|0
1639401860000|2021-12-13 13:24:20|42.78|40.58|42.78|40.58|42.78|40.58|42.78|40.58|0
1639401880000|2021-12-13 13:24:40|42.75|40.55|42.75|40.55|42.75|40.55|42.75|40.55|0
1639401900000|2021-12-13 13:25:00|42.77|40.57|42.75|40.55|42.77|40.57|42.75|40.55|0
1639401910000|2021-12-13 13:25:10|42.72|40.52|42.72|40.52|42.72|40.52|42.72|40.52|0
1639401920000|2021-12-13 13:25:20|42.69|40.49|42.69|40.49|42.69|40.49|42.69|40.49|0
1639401930000|2021-12-13 13:25:30|42.72|40.52|42.72|40.52|42.72|40.52|42.72|40.52|0
1639401940000|2021-12-13 13:25:40|42.69|40.49|42.72|40.52|42.72|40.52|42.69|40.49|0
1639401960000|2021-12-13 13:26:00|42.69|40.49|42.69|40.49|42.69|40.49|42.69|40.49|0
1639401970000|2021-12-13 13:26:10|42.72|40.52|42.69|40.49|42.72|40.52|42.69|40.49|0
1639401990000|2021-12-13 13:26:30|42.72|40.52|42.72|40.52|42.72|40.52|42.72|40.52|0
1639402010000|2021-12-13 13:26:50|42.69|40.49|42.69|40.49|42.69|40.49|42.69|40.49|0
1639402020000|2021-12-13 13:27:00|42.72|40.52|42.69|40.49|42.72|40.52|42.69|40.49|0
1639402030000|2021-12-13 13:27:10|42.72|40.52|42.72|40.52|42.72|40.52|42.72|40.52|0
1639402110000|2021-12-13 13:28:30|42.75|40.55|42.75|40.55|42.75|40.55|42.75|40.55|0
1639402140000|2021-12-13 13:29:00|42.72|40.52|42.69|40.49|42.72|40.52|42.69|40.49|0
1639402150000|2021-12-13 13:29:10|42.72|40.52|42.72|40.52|42.72|40.52|42.69|40.49|0
1639402160000|2021-12-13 13:29:20|42.69|40.49|42.69|40.49|42.69|40.49|42.69|40.49|0
1639402190000|2021-12-13 13:29:50|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1639402210000|2021-12-13 13:30:10|42.69|40.49|42.69|40.49|42.69|40.49|42.69|40.49|0
1639402230000|2021-12-13 13:30:30|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1639402240000|2021-12-13 13:30:40|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639402280000|2021-12-13 13:31:20|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1639402300000|2021-12-13 13:31:40|42.63|40.43|42.66|40.46|42.66|40.46|42.63|40.43|0
1639402310000|2021-12-13 13:31:50|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639402320000|2021-12-13 13:32:00|42.66|40.46|42.6|40.4|42.66|40.46|42.6|40.4|0
1639402330000|2021-12-13 13:32:10|42.58|40.38|42.58|40.38|42.58|40.38|42.58|40.38|0
1639402340000|2021-12-13 13:32:20|42.55|40.35|42.52|40.32|42.55|40.35|42.52|40.32|0
1639402350000|2021-12-13 13:32:30|42.55|40.35|42.55|40.35|42.55|40.35|42.52|40.32|0
1639402360000|2021-12-13 13:32:40|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1639402380000|2021-12-13 13:33:00|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1639402390000|2021-12-13 13:33:10|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639402400000|2021-12-13 13:33:20|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1639402410000|2021-12-13 13:33:30|42.69|40.49|42.69|40.49|42.69|40.49|42.69|40.49|0
1639402420000|2021-12-13 13:33:40|42.66|40.46|42.69|40.49|42.69|40.49|42.66|40.46|0
1639402430000|2021-12-13 13:33:50|42.66|40.46|42.66|40.46|42.69|40.49|42.66|40.46|0
1639402490000|2021-12-13 13:34:50|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639402510000|2021-12-13 13:35:10|42.6|40.4|42.6|40.4|42.6|40.4|42.57|40.37|0
1639402580000|2021-12-13 13:36:20|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1639402610000|2021-12-13 13:36:50|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1639402620000|2021-12-13 13:37:00|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1639402630000|2021-12-13 13:37:10|42.6|40.4|42.6|40.4|42.63|40.43|42.6|40.4|0
1639402640000|2021-12-13 13:37:20|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639402650000|2021-12-13 13:37:30|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1639402660000|2021-12-13 13:37:40|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639402680000|2021-12-13 13:38:00|42.6|40.4|42.63|40.43|42.63|40.43|42.6|40.4|0
1639402700000|2021-12-13 13:38:20|42.66|40.46|42.63|40.43|42.66|40.46|42.63|40.43|0
1639402710000|2021-12-13 13:38:30|42.66|40.46|42.63|40.43|42.66|40.46|42.63|40.43|0
1639402720000|2021-12-13 13:38:40|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1639402740000|2021-12-13 13:39:00|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639402750000|2021-12-13 13:39:10|42.6|40.4|42.6|40.4|42.63|40.43|42.6|40.4|0
1639402760000|2021-12-13 13:39:20|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1639402770000|2021-12-13 13:39:30|42.54|40.34|42.54|40.34|42.54|40.34|42.54|40.34|0
1639402800000|2021-12-13 13:40:00|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1639402810000|2021-12-13 13:40:10|42.56|40.36|42.54|40.34|42.56|40.36|42.54|40.34|0
1639402830000|2021-12-13 13:40:30|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1639402860000|2021-12-13 13:41:00|42.48|40.28|42.48|40.28|42.48|40.28|42.48|40.28|0
1639402870000|2021-12-13 13:41:10|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1639402880000|2021-12-13 13:41:20|42.48|40.28|42.48|40.28|42.48|40.28|42.48|40.28|0
1639402890000|2021-12-13 13:41:30|42.51|40.31|42.51|40.31|42.51|40.31|42.48|40.28|0
1639402900000|2021-12-13 13:41:40|42.48|40.28|42.45|40.25|42.48|40.28|42.45|40.25|0
1639402940000|2021-12-13 13:42:20|42.48|40.28|42.48|40.28|42.48|40.28|42.48|40.28|0
1639402970000|2021-12-13 13:42:50|42.51|40.31|42.48|40.28|42.51|40.31|42.48|40.28|0
1639402980000|2021-12-13 13:43:00|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1639403010000|2021-12-13 13:43:30|42.53|40.33|42.51|40.31|42.54|40.34|42.51|40.31|0
1639403020000|2021-12-13 13:43:40|42.53|40.33|42.53|40.33|42.53|40.33|42.53|40.33|0
1639403030000|2021-12-13 13:43:50|42.54|40.34|42.57|40.37|42.57|40.37|42.54|40.34|0
1639403040000|2021-12-13 13:44:00|42.54|40.34|42.57|40.37|42.57|40.37|42.54|40.34|0
1639403050000|2021-12-13 13:44:10|42.6|40.4|42.57|40.37|42.6|40.4|42.57|40.37|0
1639403060000|2021-12-13 13:44:20|42.6|40.4|42.6|40.4|42.6|40.4|42.6|40.4|0
1639403070000|2021-12-13 13:44:30|42.63|40.43|42.63|40.43|42.63|40.43|42.63|40.43|0
1639403080000|2021-12-13 13:44:40|42.66|40.46|42.66|40.46|42.66|40.46|42.66|40.46|0
1639403090000|2021-12-13 13:44:50|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1639403100000|2021-12-13 13:45:00|42.68|40.48|42.71|40.51|42.71|40.51|42.68|40.48|0
1639403110000|2021-12-13 13:45:10|42.74|40.54|42.77|40.57|42.77|40.57|42.74|40.54|0
1639403120000|2021-12-13 13:45:20|42.8|40.6|42.77|40.57|42.8|40.6|42.77|40.57|0
1639403130000|2021-12-13 13:45:30|42.8|40.6|42.77|40.57|42.8|40.6|42.77|40.57|0
1639403140000|2021-12-13 13:45:40|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1639403160000|2021-12-13 13:46:00|42.8|40.6|42.8|40.6|42.8|40.6|42.77|40.57|0
1639403170000|2021-12-13 13:46:10|42.77|40.57|42.77|40.57|42.8|40.6|42.77|40.57|0
1639403180000|2021-12-13 13:46:20|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1639403190000|2021-12-13 13:46:30|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1639403200000|2021-12-13 13:46:40|42.8|40.6|42.77|40.57|42.8|40.6|42.77|40.57|0
1639403210000|2021-12-13 13:46:50|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1639403220000|2021-12-13 13:47:00|42.77|40.57|42.77|40.57|42.79|40.59|42.77|40.57|0
1639403240000|2021-12-13 13:47:20|42.74|40.54|42.74|40.54|42.74|40.54|42.74|40.54|0
1639403250000|2021-12-13 13:47:30|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1639403260000|2021-12-13 13:47:40|42.68|40.48|42.68|40.48|42.68|40.48|42.68|40.48|0
1639403270000|2021-12-13 13:47:50|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1639403280000|2021-12-13 13:48:00|42.77|40.57|42.74|40.54|42.77|40.57|42.74|40.54|0
1639403290000|2021-12-13 13:48:10|42.71|40.51|42.74|40.54|42.74|40.54|42.71|40.51|0
1639403300000|2021-12-13 13:48:20|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1639403310000|2021-12-13 13:48:30|42.77|40.57|42.86|40.66|42.86|40.66|42.77|40.57|0
1639403340000|2021-12-13 13:49:00|42.83|40.63|42.83|40.63|42.83|40.63|42.83|40.63|0
1639403350000|2021-12-13 13:49:10|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1639403370000|2021-12-13 13:49:30|42.8|40.6|42.77|40.57|42.8|40.6|42.77|40.57|0
1639403400000|2021-12-13 13:50:00|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1639403410000|2021-12-13 13:50:10|42.83|40.63|42.8|40.6|42.83|40.63|42.8|40.6|0
1639403420000|2021-12-13 13:50:20|42.83|40.63|42.8|40.6|42.83|40.63|42.8|40.6|0
1639403430000|2021-12-13 13:50:30|42.83|40.63|42.83|40.63|42.84|40.64|42.83|40.63|0
1639403440000|2021-12-13 13:50:40|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1639403450000|2021-12-13 13:50:50|42.83|40.63|42.83|40.63|42.83|40.63|42.83|40.63|0
1639403460000|2021-12-13 13:51:00|42.86|40.66|42.83|40.63|42.86|40.66|42.83|40.63|0
1639403470000|2021-12-13 13:51:10|42.8|40.6|42.83|40.63|42.83|40.63|42.8|40.6|0
1639403480000|2021-12-13 13:51:20|42.8|40.6|42.77|40.57|42.8|40.6|42.77|40.57|0
1639403490000|2021-12-13 13:51:30|42.8|40.6|42.77|40.57|42.8|40.6|42.77|40.57|0
1639403500000|2021-12-13 13:51:40|42.8|40.6|42.8|40.6|42.83|40.63|42.8|40.6|0
1639403510000|2021-12-13 13:51:50|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1639403520000|2021-12-13 13:52:00|42.74|40.54|42.74|40.54|42.75|40.55|42.74|40.54|0
1639403530000|2021-12-13 13:52:10|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1639403550000|2021-12-13 13:52:30|42.74|40.54|42.77|40.57|42.77|40.57|42.74|40.54|0
1639403560000|2021-12-13 13:52:40|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1639403570000|2021-12-13 13:52:50|42.77|40.57|42.77|40.57|42.77|40.57|42.77|40.57|0
1639403580000|2021-12-13 13:53:00|42.74|40.54|42.77|40.57|42.77|40.57|42.74|40.54|0
1639403590000|2021-12-13 13:53:10|42.8|40.6|42.8|40.6|42.8|40.6|42.8|40.6|0
1639403610000|2021-12-13 13:53:30|42.83|40.63|42.83|40.63|42.83|40.63|42.83|40.63|0
1639403620000|2021-12-13 13:53:40|42.88|40.68|42.91|40.71|42.94|40.74|42.88|40.68|0
1639403630000|2021-12-13 13:53:50|42.88|40.68|42.94|40.74|42.94|40.74|42.88|40.68|0
1639403640000|2021-12-13 13:54:00|42.88|40.68|42.91|40.71|42.91|40.71|42.88|40.68|0
1639403650000|2021-12-13 13:54:10|42.88|40.68|42.83|40.63|42.88|40.68|42.83|40.63|0
1639403660000|2021-12-13 13:54:20|42.85|40.65|42.83|40.63|42.85|40.65|42.83|40.63|0
1639403670000|2021-12-13 13:54:30|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1639403690000|2021-12-13 13:54:50|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1639403700000|2021-12-13 13:55:00|42.94|40.74|42.94|40.74|42.94|40.74|42.94|40.74|0
1639403730000|2021-12-13 13:55:30|42.96|40.76|42.94|40.74|42.96|40.76|42.94|40.74|0
1639403740000|2021-12-13 13:55:40|42.91|40.71|42.88|40.68|42.91|40.71|42.88|40.68|0
1639403760000|2021-12-13 13:56:00|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1639403780000|2021-12-13 13:56:20|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1639403800000|2021-12-13 13:56:40|42.87|40.67|42.85|40.65|42.87|40.67|42.85|40.65|0
1639403820000|2021-12-13 13:57:00|42.88|40.68|42.85|40.65|42.88|40.68|42.85|40.65|0
1639403830000|2021-12-13 13:57:10|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1639403840000|2021-12-13 13:57:20|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1639403860000|2021-12-13 13:57:40|42.85|40.65|42.85|40.65|42.85|40.65|42.85|40.65|0
1639403870000|2021-12-13 13:57:50|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1639403880000|2021-12-13 13:58:00|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1639403890000|2021-12-13 13:58:10|42.94|40.74|42.94|40.74|42.94|40.74|42.94|40.74|0
1639403910000|2021-12-13 13:58:30|42.91|40.71|42.85|40.65|42.91|40.71|42.85|40.65|0
1639403920000|2021-12-13 13:58:40|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1639403940000|2021-12-13 13:59:00|42.91|40.71|42.91|40.71|42.91|40.71|42.91|40.71|0
1639403980000|2021-12-13 13:59:40|42.94|40.74|42.94|40.74|42.94|40.74|42.94|40.74|0
1639403990000|2021-12-13 13:59:50|42.97|40.77|42.97|40.77|42.97|40.77|42.94|40.74|0
1639404010000|2021-12-13 14:00:10|42.95|40.75|42.94|40.74|42.97|40.77|42.94|40.74|0
1639404020000|2021-12-13 14:00:20|42.95|40.75|42.97|40.77|42.97|40.77|42.95|40.75|0
1639404030000|2021-12-13 14:00:30|43.03|40.83|43.03|40.83|43.03|40.83|43.03|40.83|0
1639404040000|2021-12-13 14:00:40|43.06|40.86|43.08|40.88|43.08|40.88|43.06|40.86|0
1639404050000|2021-12-13 14:00:50|43.06|40.86|43.06|40.86|43.08|40.88|43.06|40.86|0
1639404060000|2021-12-13 14:01:00|43.11|40.91|43.11|40.91|43.11|40.91|43.08|40.88|0
1639404080000|2021-12-13 14:01:20|43.14|40.94|43.2|41|43.2|41|43.14|40.94|0
1639404090000|2021-12-13 14:01:30|43.14|40.94|43.14|40.94|43.14|40.94|43.14|40.94|0
1639404100000|2021-12-13 14:01:40|43.17|40.97|43.2|41|43.2|41|43.17|40.97|0
1639404110000|2021-12-13 14:01:50|43.17|40.97|43.17|40.97|43.17|40.97|43.17|40.97|0
1639404120000|2021-12-13 14:02:00|43.2|41|43.2|41|43.2|41|43.2|41|0
1639404130000|2021-12-13 14:02:10|43.17|40.97|43.19|40.99|43.19|40.99|43.17|40.97|0
1639404140000|2021-12-13 14:02:20|43.17|40.97|43.17|40.97|43.17|40.97|43.17|40.97|0
1639404150000|2021-12-13 14:02:30|43.2|41|43.2|41|43.2|41|43.2|41|0
1639404180000|2021-12-13 14:03:00|43.17|40.97|43.2|41|43.2|41|43.17|40.97|0
1639404230000|2021-12-13 14:03:50|43.23|41.03|43.23|41.03|43.23|41.03|43.23|41.03|0
1639404260000|2021-12-13 14:04:20|43.26|41.06|43.29|41.09|43.29|41.09|43.26|41.06|0
1639404270000|2021-12-13 14:04:30|43.26|41.06|43.26|41.06|43.26|41.06|43.26|41.06|0
1639404280000|2021-12-13 14:04:40|43.29|41.09|43.26|41.06|43.29|41.09|43.26|41.06|0
1639404290000|2021-12-13 14:04:50|43.29|41.09|43.32|41.12|43.32|41.12|43.29|41.09|0
1639404300000|2021-12-13 14:05:00|43.29|41.09|43.29|41.09|43.29|41.09|43.29|41.09|0
1639404310000|2021-12-13 14:05:10|43.26|41.06|43.17|40.97|43.26|41.06|43.17|40.97|0
1639404330000|2021-12-13 14:05:30|43.14|40.94|43.11|40.91|43.14|40.94|43.11|40.91|0
1639404340000|2021-12-13 14:05:40|43.08|40.88|43.08|40.88|43.08|40.88|43.08|40.88|0
1639404350000|2021-12-13 14:05:50|43.05|40.85|43.05|40.85|43.05|40.85|43.05|40.85|0
1639404360000|2021-12-13 14:06:00|43.08|40.88|43.08|40.88|43.08|40.88|43.08|40.88|0
1639404370000|2021-12-13 14:06:10|43.05|40.85|43.08|40.88|43.08|40.88|43.05|40.85|0
1639404380000|2021-12-13 14:06:20|43.11|40.91|43.11|40.91|43.11|40.91|43.11|40.91|0
1639404390000|2021-12-13 14:06:30|43.08|40.88|43.08|40.88|43.08|40.88|43.08|40.88|0
1639404410000|2021-12-13 14:06:50|43.05|40.85|43.05|40.85|43.05|40.85|43.05|40.85|0
1639404420000|2021-12-13 14:07:00|43.08|40.88|43.08|40.88|43.08|40.88|43.05|40.85|0
1639404430000|2021-12-13 14:07:10|43.05|40.85|43.05|40.85|43.05|40.85|43.05|40.85|0
1639404440000|2021-12-13 14:07:20|43.08|40.88|43.08|40.88|43.08|40.88|43.08|40.88|0
1639404480000|2021-12-13 14:08:00|43.11|40.91|43.08|40.88|43.11|40.91|43.08|40.88|0
1639404490000|2021-12-13 14:08:10|43.1|40.9|43.08|40.88|43.11|40.91|43.08|40.88|0
1639404500000|2021-12-13 14:08:20|43.11|40.91|43.11|40.91|43.11|40.91|43.11|40.91|0
1639404510000|2021-12-13 14:08:30|43.08|40.88|43.08|40.88|43.08|40.88|43.08|40.88|0
1639404520000|2021-12-13 14:08:40|43.11|40.91|43.08|40.88|43.11|40.91|43.08|40.88|0
1639404530000|2021-12-13 14:08:50|43.11|40.91|43.11|40.91|43.11|40.91|43.11|40.91|0
1639404540000|2021-12-13 14:09:00|43.08|40.88|43.08|40.88|43.08|40.88|43.08|40.88|0
1639404560000|2021-12-13 14:09:20|43.05|40.85|43.05|40.85|43.05|40.85|43.05|40.85|0
1639404570000|2021-12-13 14:09:30|43.02|40.82|43.02|40.82|43.02|40.82|43.02|40.82|0
1639404580000|2021-12-13 14:09:40|42.99|40.79|43.02|40.82|43.02|40.82|42.99|40.79|0
1639404600000|2021-12-13 14:10:00|43.05|40.85|43.02|40.82|43.05|40.85|43.02|40.82|0
1639404610000|2021-12-13 14:10:10|42.99|40.79|42.99|40.79|42.99|40.79|42.99|40.79|0
1639404620000|2021-12-13 14:10:20|42.96|40.76|42.99|40.79|42.99|40.79|42.96|40.76|0
1639404630000|2021-12-13 14:10:30|42.96|40.76|42.99|40.79|42.99|40.79|42.96|40.76|0
1639404640000|2021-12-13 14:10:40|42.96|40.76|42.99|40.79|42.99|40.79|42.96|40.76|0
1639404650000|2021-12-13 14:10:50|43.02|40.82|43.02|40.82|43.02|40.82|43.02|40.82|0
1639404660000|2021-12-13 14:11:00|42.99|40.79|42.99|40.79|42.99|40.79|42.99|40.79|0
1639404670000|2021-12-13 14:11:10|43.02|40.82|42.99|40.79|43.02|40.82|42.99|40.79|0
1639404680000|2021-12-13 14:11:20|43.02|40.82|43.02|40.82|43.02|40.82|43.02|40.82|0
1639404690000|2021-12-13 14:11:30|42.99|40.79|43.05|40.85|43.05|40.85|42.99|40.79|0
1639404700000|2021-12-13 14:11:40|43.02|40.82|43.02|40.82|43.02|40.82|43.02|40.82|0
1639404710000|2021-12-13 14:11:50|43.04|40.84|43.02|40.82|43.05|40.85|43.02|40.82|0
1639404720000|2021-12-13 14:12:00|43.05|40.85|43.05|40.85|43.05|40.85|43.05|40.85|0
1639404730000|2021-12-13 14:12:10|43.08|40.88|43.08|40.88|43.11|40.91|43.08|40.88|0
1639404740000|2021-12-13 14:12:20|43.11|40.91|43.14|40.94|43.14|40.94|43.11|40.91|0
1639404750000|2021-12-13 14:12:30|43.17|40.97|43.17|40.97|43.17|40.97|43.17|40.97|0
1639404770000|2021-12-13 14:12:50|43.2|41|43.25|41.05|43.25|41.05|43.2|41|0
1639404780000|2021-12-13 14:13:00|43.23|41.03|43.28|41.08|43.28|41.08|43.23|41.03|0
1639404790000|2021-12-13 14:13:10|43.25|41.05|43.28|41.08|43.28|41.08|43.25|41.05|0
1639404800000|2021-12-13 14:13:20|43.31|41.11|43.34|41.14|43.34|41.14|43.31|41.11|0
1639404810000|2021-12-13 14:13:30|43.31|41.11|43.28|41.08|43.31|41.11|43.28|41.08|0
1639404820000|2021-12-13 14:13:40|43.25|41.05|43.31|41.11|43.31|41.11|43.25|41.05|0
1639404830000|2021-12-13 14:13:50|43.25|41.05|43.28|41.08|43.28|41.08|43.25|41.05|0
1639404840000|2021-12-13 14:14:00|43.25|41.05|43.25|41.05|43.25|41.05|43.25|41.05|0
1639404850000|2021-12-13 14:14:10|43.22|41.02|43.2|41|43.22|41.02|43.2|41|0
1639404860000|2021-12-13 14:14:20|43.22|41.02|43.22|41.02|43.22|41.02|43.22|41.02|0
1639404870000|2021-12-13 14:14:30|43.24|41.04|43.22|41.02|43.24|41.04|43.22|41.02|0
1639404880000|2021-12-13 14:14:40|43.25|41.05|43.25|41.05|43.25|41.05|43.25|41.05|0
1639404890000|2021-12-13 14:14:50|43.31|41.11|43.31|41.11|43.31|41.11|43.31|41.11|0
1639404900000|2021-12-13 14:15:00|43.28|41.08|43.28|41.08|43.28|41.08|43.28|41.08|0
1639404910000|2021-12-13 14:15:10|43.25|41.05|43.25|41.05|43.28|41.08|43.25|41.05|0
1639404920000|2021-12-13 14:15:20|43.22|41.02|43.22|41.02|43.25|41.05|43.22|41.02|0
1639404930000|2021-12-13 14:15:30|43.25|41.05|43.25|41.05|43.25|41.05|43.25|41.05|0
1639404940000|2021-12-13 14:15:40|43.22|41.02|43.22|41.02|43.22|41.02|43.22|41.02|0
1639404950000|2021-12-13 14:15:50|43.19|40.99|43.22|41.02|43.22|41.02|43.19|40.99|0
1639404960000|2021-12-13 14:16:00|43.21|41.01|43.22|41.02|43.22|41.02|43.19|40.99|0
1639404970000|2021-12-13 14:16:10|43.25|41.05|43.25|41.05|43.25|41.05|43.25|41.05|0
1639404980000|2021-12-13 14:16:20|43.28|41.08|43.25|41.05|43.28|41.08|43.25|41.05|0
1639404990000|2021-12-13 14:16:30|43.22|41.02|43.22|41.02|43.22|41.02|43.22|41.02|0
1639405000000|2021-12-13 14:16:40|43.24|41.04|43.25|41.05|43.25|41.05|43.24|41.04|0
1639405020000|2021-12-13 14:17:00|43.28|41.08|43.25|41.05|43.28|41.08|43.25|41.05|0
1639405030000|2021-12-13 14:17:10|43.22|41.02|43.22|41.02|43.22|41.02|43.22|41.02|0
1639405040000|2021-12-13 14:17:20|43.25|41.05|43.22|41.02|43.25|41.05|43.22|41.02|0
1639405060000|2021-12-13 14:17:40|43.25|41.05|43.28|41.08|43.28|41.08|43.25|41.05|0
1639405070000|2021-12-13 14:17:50|43.27|41.07|43.28|41.08|43.28|41.08|43.25|41.05|0
1639405080000|2021-12-13 14:18:00|43.25|41.05|43.27|41.07|43.27|41.07|43.25|41.05|0
1639405090000|2021-12-13 14:18:10|43.25|41.05|43.28|41.08|43.28|41.08|43.25|41.05|0
1639405100000|2021-12-13 14:18:20|43.31|41.11|43.31|41.11|43.31|41.11|43.31|41.11|0
1639405110000|2021-12-13 14:18:30|43.34|41.14|43.4|41.2|43.43|41.23|43.34|41.14|0
1639405120000|2021-12-13 14:18:40|43.37|41.17|43.4|41.2|43.4|41.2|43.37|41.17|0
1639405130000|2021-12-13 14:18:50|43.37|41.17|43.37|41.17|43.37|41.17|43.37|41.17|0
1639405140000|2021-12-13 14:19:00|43.34|41.14|43.31|41.11|43.37|41.17|43.31|41.11|0
1639405150000|2021-12-13 14:19:10|43.34|41.14|43.31|41.11|43.34|41.14|43.31|41.11|0
1639405160000|2021-12-13 14:19:20|43.34|41.14|43.34|41.14|43.34|41.14|43.31|41.11|0
1639405170000|2021-12-13 14:19:30|43.31|41.11|43.34|41.14|43.34|41.14|43.31|41.11|0
1639405180000|2021-12-13 14:19:40|43.35|41.15|43.43|41.23|43.43|41.23|43.35|41.15|0
1639405190000|2021-12-13 14:19:50|43.4|41.2|43.43|41.23|43.43|41.23|43.4|41.2|0
1639405200000|2021-12-13 14:20:00|43.41|41.21|43.34|41.14|43.41|41.21|43.34|41.14|0
1639405210000|2021-12-13 14:20:10|43.4|41.2|43.37|41.17|43.4|41.2|43.37|41.17|0
1639405220000|2021-12-13 14:20:20|43.31|41.11|43.37|41.17|43.37|41.17|43.31|41.11|0
1639405230000|2021-12-13 14:20:30|43.34|41.14|43.37|41.17|43.37|41.17|43.34|41.14|0
1639405240000|2021-12-13 14:20:40|43.34|41.14|43.31|41.11|43.34|41.14|43.31|41.11|0
1639405250000|2021-12-13 14:20:50|43.34|41.14|43.31|41.11|43.34|41.14|43.31|41.11|0
1639405260000|2021-12-13 14:21:00|43.34|41.14|43.34|41.14|43.34|41.14|43.34|41.14|0
1639405270000|2021-12-13 14:21:10|43.37|41.17|43.34|41.14|43.37|41.17|43.34|41.14|0
1639405280000|2021-12-13 14:21:20|43.4|41.2|43.37|41.17|43.4|41.2|43.37|41.17|0
1639405290000|2021-12-13 14:21:30|43.34|41.14|43.34|41.14|43.37|41.17|43.34|41.14|0
1639405300000|2021-12-13 14:21:40|43.37|41.17|43.37|41.17|43.37|41.17|43.37|41.17|0
1639405310000|2021-12-13 14:21:50|43.4|41.2|43.4|41.2|43.4|41.2|43.37|41.17|0
1639405320000|2021-12-13 14:22:00|43.43|41.23|43.46|41.26|43.46|41.26|43.4|41.2|0
1639405330000|2021-12-13 14:22:10|43.51|41.31|43.49|41.29|43.51|41.31|43.49|41.29|0
1639405340000|2021-12-13 14:22:20|43.51|41.31|43.54|41.34|43.54|41.34|43.51|41.31|0
1639405350000|2021-12-13 14:22:30|43.51|41.31|43.5|41.3|43.51|41.31|43.5|41.3|0
1639405360000|2021-12-13 14:22:40|43.49|41.29|43.51|41.31|43.51|41.31|43.49|41.29|0
1639405370000|2021-12-13 14:22:50|43.54|41.34|43.51|41.31|43.54|41.34|43.51|41.31|0
1639405380000|2021-12-13 14:23:00|43.54|41.34|43.54|41.34|43.6|41.4|43.54|41.34|0
1639405390000|2021-12-13 14:23:10|43.51|41.31|43.48|41.28|43.51|41.31|43.48|41.28|0
1639405400000|2021-12-13 14:23:20|43.46|41.26|43.48|41.28|43.48|41.28|43.46|41.26|0
1639405410000|2021-12-13 14:23:30|43.57|41.37|43.63|41.43|43.63|41.43|43.57|41.37|0
1639405420000|2021-12-13 14:23:40|43.6|41.4|43.6|41.4|43.6|41.4|43.6|41.4|0
1639405430000|2021-12-13 14:23:50|43.63|41.43|43.63|41.43|43.63|41.43|43.6|41.4|0
1639405440000|2021-12-13 14:24:00|43.65|41.45|43.66|41.46|43.66|41.46|43.65|41.45|0
1639405450000|2021-12-13 14:24:10|43.69|41.49|43.69|41.49|43.69|41.49|43.69|41.49|0
1639405460000|2021-12-13 14:24:20|43.66|41.46|43.66|41.46|43.66|41.46|43.66|41.46|0
1639405470000|2021-12-13 14:24:30|43.69|41.49|43.66|41.46|43.69|41.49|43.66|41.46|0
1639405490000|2021-12-13 14:24:50|43.69|41.49|43.66|41.46|43.69|41.49|43.66|41.46|0
1639405500000|2021-12-13 14:25:00|43.68|41.48|43.72|41.52|43.72|41.52|43.68|41.48|0
1639405510000|2021-12-13 14:25:10|43.75|41.55|43.78|41.58|43.81|41.61|43.75|41.55|0
1639405520000|2021-12-13 14:25:20|43.75|41.55|43.81|41.61|43.81|41.61|43.75|41.55|0
1639405530000|2021-12-13 14:25:30|43.84|41.64|43.78|41.58|43.84|41.64|43.78|41.58|0
1639405540000|2021-12-13 14:25:40|43.81|41.61|43.81|41.61|43.81|41.61|43.81|41.61|0
1639405550000|2021-12-13 14:25:50|43.78|41.58|43.81|41.61|43.81|41.61|43.78|41.58|0
1639405560000|2021-12-13 14:26:00|43.78|41.58|43.78|41.58|43.81|41.61|43.78|41.58|0
1639405570000|2021-12-13 14:26:10|43.81|41.61|43.81|41.61|43.81|41.61|43.81|41.61|0
1639405580000|2021-12-13 14:26:20|43.84|41.64|43.9|41.7|43.9|41.7|43.84|41.64|0
1639405590000|2021-12-13 14:26:30|43.93|41.73|43.93|41.73|43.93|41.73|43.9|41.7|0
1639405600000|2021-12-13 14:26:40|43.96|41.76|43.99|41.79|43.99|41.79|43.93|41.73|0
1639405610000|2021-12-13 14:26:50|43.96|41.76|43.96|41.76|43.96|41.76|43.93|41.73|0
1639405620000|2021-12-13 14:27:00|43.99|41.79|43.93|41.73|43.99|41.79|43.93|41.73|0
1639405630000|2021-12-13 14:27:10|43.96|41.76|43.99|41.79|44.02|41.82|43.96|41.76|0
1639405640000|2021-12-13 14:27:20|43.96|41.76|43.96|41.76|43.96|41.76|43.93|41.73|0
1639405650000|2021-12-13 14:27:30|43.93|41.73|44.02|41.82|44.02|41.82|43.93|41.73|0
1639405660000|2021-12-13 14:27:40|44.08|41.88|44.05|41.85|44.08|41.88|44.05|41.85|0
1639405670000|2021-12-13 14:27:50|44.08|41.88|44.08|41.88|44.11|41.91|44.08|41.88|0
1639405680000|2021-12-13 14:28:00|44.14|41.94|44.14|41.94|44.14|41.94|44.11|41.91|0
1639405690000|2021-12-13 14:28:10|44.17|41.97|44.17|41.97|44.2|42|44.17|41.97|0
1639405700000|2021-12-13 14:28:20|44.11|41.91|44.08|41.88|44.11|41.91|44.05|41.85|0
1639405710000|2021-12-13 14:28:30|44.11|41.91|44.11|41.91|44.11|41.91|44.11|41.91|0
1639405720000|2021-12-13 14:28:40|44.14|41.94|44.12|41.92|44.14|41.94|44.12|41.92|0
1639405730000|2021-12-13 14:28:50|44.11|41.91|44.2|42|44.2|42|44.08|41.88|0
1639405740000|2021-12-13 14:29:00|44.23|42.03|44.23|42.03|44.23|42.03|44.2|42|0
1639405750000|2021-12-13 14:29:10|44.24|42.04|44.23|42.03|44.24|42.04|44.23|42.03|0
1639405760000|2021-12-13 14:29:20|44.2|42|44.2|42|44.2|42|44.2|42|0
1639405770000|2021-12-13 14:29:30|44.17|41.97|44.14|41.94|44.17|41.97|44.11|41.91|0
1639405780000|2021-12-13 14:29:40|44.11|41.91|44.28|42.08|44.28|42.08|44.11|41.91|0
1639405790000|2021-12-13 14:29:50|44.31|42.11|44.31|42.11|44.34|42.14|44.31|42.11|0
1639405800000|2021-12-13 14:30:00|44.37|42.17|44.16|41.96|44.37|42.17|44.16|41.96|0
1639405810000|2021-12-13 14:30:10|44.08|41.88|44.25|42.05|44.25|42.05|44.08|41.88|0
1639405820000|2021-12-13 14:30:20|44.13|41.93|44.02|41.82|44.13|41.93|44.02|41.82|0
1639405830000|2021-12-13 14:30:30|44.05|41.85|44.28|42.08|44.28|42.08|44.05|41.85|0
1639405840000|2021-12-13 14:30:40|44.43|42.23|44.25|42.05|44.43|42.23|44.25|42.05|0
1639405850000|2021-12-13 14:30:50|44.31|42.11|44.28|42.08|44.31|42.11|44.28|42.08|0
1639405860000|2021-12-13 14:31:00|44.19|41.99|44.31|42.11|44.31|42.11|44.19|41.99|0
1639405870000|2021-12-13 14:31:10|44.25|42.05|44.19|41.99|44.25|42.05|44.19|41.99|0
1639405880000|2021-12-13 14:31:20|44.31|42.11|44.25|42.05|44.37|42.17|44.25|42.05|0
1639405890000|2021-12-13 14:31:30|44.28|42.08|44.31|42.11|44.34|42.14|44.28|42.08|0
1639405900000|2021-12-13 14:31:40|44.28|42.08|44.4|42.2|44.43|42.23|44.28|42.08|0
1639405910000|2021-12-13 14:31:50|44.43|42.23|44.52|42.32|44.52|42.32|44.43|42.23|0
1639405920000|2021-12-13 14:32:00|44.58|42.38|44.52|42.32|44.58|42.38|44.46|42.26|0
1639405930000|2021-12-13 14:32:10|44.61|42.41|44.4|42.2|44.61|42.41|44.4|42.2|0
1639405940000|2021-12-13 14:32:20|44.46|42.26|44.55|42.35|44.55|42.35|44.37|42.17|0
1639405950000|2021-12-13 14:32:30|44.58|42.38|44.67|42.47|44.67|42.47|44.58|42.38|0
1639405960000|2021-12-13 14:32:40|44.7|42.5|44.77|42.57|44.77|42.57|44.7|42.5|0
1639405970000|2021-12-13 14:32:50|44.8|42.6|44.86|42.66|44.86|42.66|44.8|42.6|0
1639405980000|2021-12-13 14:33:00|44.77|42.57|44.77|42.57|44.8|42.6|44.77|42.57|0
1639405990000|2021-12-13 14:33:10|44.86|42.66|44.7|42.5|44.86|42.66|44.7|42.5|0
1639406000000|2021-12-13 14:33:20|44.73|42.53|44.64|42.44|44.73|42.53|44.64|42.44|0
1639406010000|2021-12-13 14:33:30|44.58|42.38|44.64|42.44|44.67|42.47|44.55|42.35|0
1639406020000|2021-12-13 14:33:40|44.67|42.47|43.13|40.93|44.67|42.47|43.13|40.93|0
1639406030000|2021-12-13 14:33:50|43.19|40.99|44.72|42.52|44.72|42.52|43.19|40.99|0
1639406040000|2021-12-13 14:34:00|44.75|42.55|44.78|42.58|44.78|42.58|44.69|42.49|0
1639406050000|2021-12-13 14:34:10|45.78|43.58|45.65|43.45|45.78|43.58|45.65|43.45|0
1639406060000|2021-12-13 14:34:20|45.2|43|46.39|44.19|46.39|44.19|45.17|42.97|0
1639406070000|2021-12-13 14:34:30|46.42|44.22|46.39|44.19|46.45|44.25|46.39|44.19|0
1639406080000|2021-12-13 14:34:40|46.35|44.15|46.39|44.19|46.39|44.19|46.35|44.15|0
1639406090000|2021-12-13 14:34:50|46.42|44.22|46.48|44.28|46.48|44.28|46.42|44.22|0
1639406100000|2021-12-13 14:35:00|46.64|44.44|46.76|44.56|46.76|44.56|46.64|44.44|0
1639406110000|2021-12-13 14:35:10|46.79|44.59|46.83|44.63|46.89|44.69|46.76|44.56|0
1639406120000|2021-12-13 14:35:20|46.64|44.44|46.48|44.28|46.64|44.44|46.48|44.28|0
1639406130000|2021-12-13 14:35:30|46.45|44.25|46.42|44.22|46.48|44.28|46.42|44.22|0
1639406140000|2021-12-13 14:35:40|46.39|44.19|46.42|44.22|46.42|44.22|46.39|44.19|0
1639406150000|2021-12-13 14:35:50|46.36|44.16|46.05|43.85|46.36|44.16|46.05|43.85|0
1639406160000|2021-12-13 14:36:00|45.99|43.79|46.17|43.97|46.17|43.97|45.99|43.79|0
1639406170000|2021-12-13 14:36:10|46.21|44.01|46.27|44.07|46.27|44.07|46.21|44.01|0
1639406180000|2021-12-13 14:36:20|46.24|44.04|46.3|44.1|46.3|44.1|46.21|44.01|0
1639406190000|2021-12-13 14:36:30|46.17|43.97|46.08|43.88|46.24|44.04|46.08|43.88|0
1639406200000|2021-12-13 14:36:40|46.11|43.91|46.05|43.85|46.11|43.91|45.99|43.79|0
1639406210000|2021-12-13 14:36:50|45.99|43.79|46.02|43.82|46.05|43.85|45.99|43.79|0
1639406220000|2021-12-13 14:37:00|46.08|43.88|46.02|43.82|46.11|43.91|46.02|43.82|0
1639406230000|2021-12-13 14:37:10|45.93|43.73|45.96|43.76|46.02|43.82|45.93|43.73|0
1639406240000|2021-12-13 14:37:20|46.11|43.91|46.17|43.97|46.17|43.97|46.11|43.91|0
1639406250000|2021-12-13 14:37:30|46.14|43.94|46.27|44.07|46.27|44.07|46.14|43.94|0
1639406260000|2021-12-13 14:37:40|46.33|44.13|46.42|44.22|46.42|44.22|46.33|44.13|0
1639406270000|2021-12-13 14:37:50|46.3|44.1|46.36|44.16|46.39|44.19|46.3|44.1|0
1639406280000|2021-12-13 14:38:00|46.33|44.13|46.39|44.19|46.39|44.19|46.3|44.1|0
1639406290000|2021-12-13 14:38:10|46.42|44.22|46.48|44.28|46.48|44.28|46.42|44.22|0
1639406300000|2021-12-13 14:38:20|46.57|44.37|46.62|44.42|46.62|44.42|46.57|44.37|0
1639406310000|2021-12-13 14:38:30|46.54|44.34|46.51|44.31|46.57|44.37|46.51|44.31|0
1639406320000|2021-12-13 14:38:40|46.48|44.28|46.73|44.53|46.73|44.53|46.48|44.28|0
1639406330000|2021-12-13 14:38:50|46.7|44.5|46.82|44.62|46.82|44.62|46.7|44.5|0
1639406340000|2021-12-13 14:39:00|46.92|44.72|47.17|44.97|47.17|44.97|46.92|44.72|0
1639406350000|2021-12-13 14:39:10|47.14|44.94|47.15|44.95|47.15|44.95|47.1|44.9|0
1639406360000|2021-12-13 14:39:20|47.07|44.87|47.07|44.87|47.14|44.94|47.07|44.87|0
1639406370000|2021-12-13 14:39:30|47.14|44.94|46.92|44.72|47.17|44.97|46.92|44.72|0
1639406380000|2021-12-13 14:39:40|46.85|44.65|46.82|44.62|46.85|44.65|46.82|44.62|0
1639406390000|2021-12-13 14:39:50|46.85|44.65|47.1|44.9|47.1|44.9|46.85|44.65|0
1639406400000|2021-12-13 14:40:00|47.04|44.84|47.07|44.87|47.07|44.87|47.04|44.84|0
1639406410000|2021-12-13 14:40:10|47.04|44.84|46.92|44.72|47.04|44.84|46.92|44.72|0
1639406420000|2021-12-13 14:40:20|46.95|44.75|46.92|44.72|46.95|44.75|46.82|44.62|0
1639406430000|2021-12-13 14:40:30|46.82|44.62|46.79|44.59|46.82|44.62|46.79|44.59|0
1639406440000|2021-12-13 14:40:40|46.76|44.56|46.51|44.31|46.76|44.56|46.51|44.31|0
1639406450000|2021-12-13 14:40:50|46.57|44.37|46.48|44.28|46.57|44.37|46.42|44.22|0
1639406460000|2021-12-13 14:41:00|46.45|44.25|46.39|44.19|46.45|44.25|46.39|44.19|0
1639406470000|2021-12-13 14:41:10|46.42|44.22|46.48|44.28|46.51|44.31|46.42|44.22|0
1639406480000|2021-12-13 14:41:20|46.45|44.25|46.48|44.28|46.48|44.28|46.39|44.19|0
1639406490000|2021-12-13 14:41:30|46.54|44.34|46.64|44.44|46.64|44.44|46.51|44.31|0
1639406500000|2021-12-13 14:41:40|46.67|44.47|46.57|44.37|46.67|44.47|46.57|44.37|0
1639406510000|2021-12-13 14:41:50|46.51|44.31|46.6|44.4|46.6|44.4|46.51|44.31|0
1639406520000|2021-12-13 14:42:00|46.51|44.31|46.48|44.28|46.51|44.31|46.45|44.25|0
1639406530000|2021-12-13 14:42:10|46.51|44.31|46.36|44.16|46.51|44.31|46.36|44.16|0
1639406540000|2021-12-13 14:42:20|46.42|44.22|46.45|44.25|46.45|44.25|46.42|44.22|0
1639406550000|2021-12-13 14:42:30|46.36|44.16|46.42|44.22|46.42|44.22|46.36|44.16|0
1639406560000|2021-12-13 14:42:40|46.36|44.16|46.51|44.31|46.51|44.31|46.36|44.16|0
1639406570000|2021-12-13 14:42:50|46.48|44.28|46.54|44.34|46.54|44.34|46.48|44.28|0
1639406580000|2021-12-13 14:43:00|46.51|44.31|46.45|44.25|46.51|44.31|46.45|44.25|0
1639406590000|2021-12-13 14:43:10|46.42|44.22|46.32|44.12|46.42|44.22|46.32|44.12|0
1639406600000|2021-12-13 14:43:20|46.29|44.09|46.32|44.12|46.32|44.12|46.29|44.09|0
1639406610000|2021-12-13 14:43:30|46.42|44.22|46.42|44.22|46.42|44.22|46.37|44.17|0
1639406620000|2021-12-13 14:43:40|46.51|44.31|46.48|44.28|46.54|44.34|46.48|44.28|0
1639406630000|2021-12-13 14:43:50|46.45|44.25|46.36|44.16|46.54|44.34|46.36|44.16|0
1639406640000|2021-12-13 14:44:00|46.39|44.19|46.42|44.22|46.45|44.25|46.39|44.19|0
1639406650000|2021-12-13 14:44:10|46.45|44.25|46.39|44.19|46.54|44.34|46.39|44.19|0
1639406660000|2021-12-13 14:44:20|46.32|44.12|46.29|44.09|46.32|44.12|46.29|44.09|0
1639406670000|2021-12-13 14:44:30|46.26|44.06|46.42|44.22|46.42|44.22|46.26|44.06|0
1639406680000|2021-12-13 14:44:40|46.39|44.19|46.48|44.28|46.51|44.31|46.39|44.19|0
1639406690000|2021-12-13 14:44:50|46.54|44.34|46.54|44.34|46.54|44.34|46.54|44.34|0
1639406700000|2021-12-13 14:45:00|46.73|44.53|46.76|44.56|46.76|44.56|46.66|44.46|0
1639406710000|2021-12-13 14:45:10|46.7|44.5|46.82|44.62|46.82|44.62|46.7|44.5|0
1639406720000|2021-12-13 14:45:20|46.73|44.53|46.76|44.56|46.82|44.62|46.7|44.5|0
1639406730000|2021-12-13 14:45:30|46.79|44.59|46.63|44.43|46.79|44.59|46.6|44.4|0
1639406740000|2021-12-13 14:45:40|46.6|44.4|46.66|44.46|46.66|44.46|46.6|44.4|0
1639406750000|2021-12-13 14:45:50|46.57|44.37|46.6|44.4|46.6|44.4|46.57|44.37|0
1639406760000|2021-12-13 14:46:00|46.57|44.37|46.63|44.43|46.66|44.46|46.57|44.37|0
1639406770000|2021-12-13 14:46:10|46.66|44.46|46.82|44.62|46.82|44.62|46.66|44.46|0
1639406780000|2021-12-13 14:46:20|46.85|44.65|46.85|44.65|46.85|44.65|46.79|44.59|0
1639406790000|2021-12-13 14:46:30|46.88|44.68|47.01|44.81|47.01|44.81|46.88|44.68|0
1639406800000|2021-12-13 14:46:40|47.13|44.93|47.1|44.9|47.13|44.93|47.1|44.9|0
1639406810000|2021-12-13 14:46:50|47.12|44.92|47.19|44.99|47.19|44.99|47.1|44.9|0
1639406820000|2021-12-13 14:47:00|47.16|44.96|47.04|44.84|47.16|44.96|47.04|44.84|0
1639406830000|2021-12-13 14:47:10|47.07|44.87|47.07|44.87|47.07|44.87|47.07|44.87|0
1639406840000|2021-12-13 14:47:20|46.97|44.77|47.13|44.93|47.13|44.93|46.94|44.74|0
1639406850000|2021-12-13 14:47:30|47.1|44.9|47.1|44.9|47.13|44.93|47.1|44.9|0
1639406860000|2021-12-13 14:47:40|47.32|45.12|47.37|45.17|47.37|45.17|47.26|45.06|0
1639406870000|2021-12-13 14:47:50|47.38|45.18|47.41|45.21|47.41|45.21|47.35|45.15|0
1639406880000|2021-12-13 14:48:00|47.45|45.25|47.16|44.96|47.45|45.25|47.16|44.96|0
1639406890000|2021-12-13 14:48:10|47.1|44.9|47.04|44.84|47.1|44.9|47.01|44.81|0
1639406900000|2021-12-13 14:48:20|47.07|44.87|47.16|44.96|47.16|44.96|47.07|44.87|0
1639406910000|2021-12-13 14:48:30|47.13|44.93|47.29|45.09|47.29|45.09|47.13|44.93|0
1639406920000|2021-12-13 14:48:40|47.26|45.06|47.26|45.06|47.29|45.09|47.26|45.06|0
1639406930000|2021-12-13 14:48:50|47.22|45.02|47.22|45.02|47.29|45.09|47.22|45.02|0
1639406940000|2021-12-13 14:49:00|47.35|45.15|47.32|45.12|47.41|45.21|47.32|45.12|0
1639406950000|2021-12-13 14:49:10|47.29|45.09|47.29|45.09|47.29|45.09|47.22|45.02|0
1639406960000|2021-12-13 14:49:20|47.26|45.06|47.26|45.06|47.26|45.06|47.22|45.02|0
1639406970000|2021-12-13 14:49:30|47.29|45.09|47.22|45.02|47.32|45.12|47.22|45.02|0
1639406980000|2021-12-13 14:49:40|47.19|44.99|47.13|44.93|47.19|44.99|47.13|44.93|0
1639406990000|2021-12-13 14:49:50|47.19|44.99|47.26|45.06|47.26|45.06|47.19|44.99|0
1639407000000|2021-12-13 14:50:00|47.35|45.15|47.63|45.43|47.63|45.43|47.35|45.15|0
1639407010000|2021-12-13 14:50:10|47.67|45.47|47.7|45.5|47.76|45.56|47.67|45.47|0
1639407020000|2021-12-13 14:50:20|47.76|45.56|47.51|45.31|47.76|45.56|47.51|45.31|0
1639407030000|2021-12-13 14:50:30|47.48|45.28|47.44|45.24|47.48|45.28|47.44|45.24|0
1639407040000|2021-12-13 14:50:40|47.51|45.31|47.48|45.28|47.51|45.31|47.48|45.28|0
1639407050000|2021-12-13 14:50:50|47.44|45.24|47.38|45.18|47.51|45.31|47.38|45.18|0
1639407060000|2021-12-13 14:51:00|47.35|45.15|47.48|45.28|47.54|45.34|47.35|45.15|0
1639407070000|2021-12-13 14:51:10|47.51|45.31|47.44|45.24|47.51|45.31|47.44|45.24|0
1639407080000|2021-12-13 14:51:20|47.48|45.28|47.63|45.43|47.63|45.43|47.48|45.28|0
1639407090000|2021-12-13 14:51:30|47.7|45.5|47.73|45.53|47.73|45.53|47.66|45.46|0
1639407100000|2021-12-13 14:51:40|47.7|45.5|47.73|45.53|47.73|45.53|47.7|45.5|0
1639407110000|2021-12-13 14:51:50|47.7|45.5|47.57|45.37|47.7|45.5|47.54|45.34|0
1639407120000|2021-12-13 14:52:00|47.6|45.4|47.66|45.46|47.66|45.46|47.6|45.4|0
1639407130000|2021-12-13 14:52:10|47.76|45.56|47.73|45.53|47.76|45.56|47.73|45.53|0
1639407140000|2021-12-13 14:52:20|47.76|45.56|47.79|45.59|47.79|45.59|47.73|45.53|0
1639407150000|2021-12-13 14:52:30|47.7|45.5|47.76|45.56|47.76|45.56|47.7|45.5|0
1639407160000|2021-12-13 14:52:40|47.79|45.59|47.79|45.59|47.82|45.62|47.76|45.56|0
1639407170000|2021-12-13 14:52:50|47.76|45.56|47.73|45.53|47.76|45.56|47.66|45.46|0
1639407180000|2021-12-13 14:53:00|47.82|45.62|47.85|45.65|47.85|45.65|47.79|45.59|0
1639407190000|2021-12-13 14:53:10|47.89|45.69|47.89|45.69|47.89|45.69|47.87|45.67|0
1639407200000|2021-12-13 14:53:20|47.85|45.65|47.74|45.54|47.89|45.69|47.74|45.54|0
1639407210000|2021-12-13 14:53:30|47.76|45.56|47.76|45.56|47.76|45.56|47.7|45.5|0
1639407220000|2021-12-13 14:53:40|47.85|45.65|47.95|45.75|47.95|45.75|47.85|45.65|0
1639407230000|2021-12-13 14:53:50|47.92|45.72|48.01|45.81|48.01|45.81|47.92|45.72|0
1639407240000|2021-12-13 14:54:00|48.08|45.88|48.04|45.84|48.08|45.88|47.95|45.75|0
1639407250000|2021-12-13 14:54:10|48.01|45.81|48.08|45.88|48.14|45.94|48.01|45.81|0
1639407260000|2021-12-13 14:54:20|48.01|45.81|48.01|45.81|48.01|45.81|47.92|45.72|0
1639407270000|2021-12-13 14:54:30|47.98|45.78|47.92|45.72|48.01|45.81|47.89|45.69|0
1639407280000|2021-12-13 14:54:40|47.95|45.75|47.92|45.72|47.95|45.75|47.92|45.72|0
1639407290000|2021-12-13 14:54:50|47.82|45.62|47.79|45.59|47.85|45.65|47.79|45.59|0
1639407300000|2021-12-13 14:55:00|47.92|45.72|47.88|45.68|47.95|45.75|47.88|45.68|0
1639407310000|2021-12-13 14:55:10|47.82|45.62|47.85|45.65|47.85|45.65|47.79|45.59|0
1639407320000|2021-12-13 14:55:20|47.92|45.72|47.79|45.59|47.92|45.72|47.79|45.59|0
1639407330000|2021-12-13 14:55:30|47.85|45.65|47.76|45.56|47.85|45.65|47.76|45.56|0
1639407340000|2021-12-13 14:55:40|47.73|45.53|47.66|45.46|47.73|45.53|47.66|45.46|0
1639407350000|2021-12-13 14:55:50|47.6|45.4|47.73|45.53|47.73|45.53|47.6|45.4|0
1639407360000|2021-12-13 14:56:00|47.76|45.56|47.79|45.59|47.82|45.62|47.76|45.56|0
1639407370000|2021-12-13 14:56:10|47.73|45.53|47.65|45.45|47.73|45.53|47.65|45.45|0
1639407380000|2021-12-13 14:56:20|47.6|45.4|47.47|45.27|47.6|45.4|47.47|45.27|0
1639407390000|2021-12-13 14:56:30|47.54|45.34|47.54|45.34|47.54|45.34|47.47|45.27|0
1639407400000|2021-12-13 14:56:40|47.5|45.3|47.41|45.21|47.5|45.3|47.41|45.21|0
1639407410000|2021-12-13 14:56:50|47.31|45.11|47.22|45.02|47.31|45.11|47.22|45.02|0
1639407420000|2021-12-13 14:57:00|47.19|44.99|47.28|45.08|47.28|45.08|47.19|44.99|0
1639407430000|2021-12-13 14:57:10|47.31|45.11|47.28|45.08|47.35|45.15|47.28|45.08|0
1639407440000|2021-12-13 14:57:20|47.22|45.02|47.25|45.05|47.25|45.05|47.22|45.02|0
1639407450000|2021-12-13 14:57:30|47.22|45.02|47.25|45.05|47.25|45.05|47.22|45.02|0
1639407460000|2021-12-13 14:57:40|47.22|45.02|47.25|45.05|47.25|45.05|47.22|45.02|0
1639407470000|2021-12-13 14:57:50|47.19|44.99|47.22|45.02|47.22|45.02|47.17|44.97|0
1639407480000|2021-12-13 14:58:00|47.25|45.05|47.25|45.05|47.28|45.08|47.25|45.05|0
1639407490000|2021-12-13 14:58:10|47.31|45.11|47.5|45.3|47.5|45.3|47.31|45.11|0
1639407500000|2021-12-13 14:58:20|47.44|45.24|47.44|45.24|47.47|45.27|47.41|45.21|0
1639407510000|2021-12-13 14:58:30|47.41|45.21|47.47|45.27|47.47|45.27|47.41|45.21|0
1639407520000|2021-12-13 14:58:40|47.52|45.32|47.53|45.33|47.53|45.33|47.47|45.27|0
1639407530000|2021-12-13 14:58:50|47.57|45.37|47.6|45.4|47.63|45.43|47.57|45.37|0
1639407540000|2021-12-13 14:59:00|47.66|45.46|47.72|45.52|47.79|45.59|47.66|45.46|0
1639407550000|2021-12-13 14:59:10|47.66|45.46|47.66|45.46|47.72|45.52|47.66|45.46|0
1639407560000|2021-12-13 14:59:20|47.63|45.43|47.66|45.46|47.72|45.52|47.63|45.43|0
1639407570000|2021-12-13 14:59:30|47.63|45.43|47.69|45.49|47.69|45.49|47.63|45.43|0
1639407580000|2021-12-13 14:59:40|47.72|45.52|47.82|45.62|47.82|45.62|47.72|45.52|0
1639407590000|2021-12-13 14:59:50|47.85|45.65|47.72|45.52|47.85|45.65|47.72|45.52|0
1639407600000|2021-12-13 15:00:00|47.8|45.6|47.76|45.56|47.88|45.68|47.76|45.56|0
1639407610000|2021-12-13 15:00:10|47.82|45.62|47.91|45.71|47.98|45.78|47.82|45.62|0
1639407620000|2021-12-13 15:00:20|48.44|46.24|48.38|46.18|48.44|46.24|48.38|46.18|0
1639407630000|2021-12-13 15:00:30|48.41|46.21|48.41|46.21|48.41|46.21|48.37|46.17|0
1639407640000|2021-12-13 15:00:40|48.51|46.31|48.57|46.37|48.6|46.4|48.51|46.31|0
1639407650000|2021-12-13 15:00:50|48.54|46.34|48.38|46.18|48.54|46.34|48.38|46.18|0
1639407660000|2021-12-13 15:01:00|48.44|46.24|48.32|46.12|48.51|46.31|48.32|46.12|0
1639407670000|2021-12-13 15:01:10|48.51|46.31|48.46|46.26|48.51|46.31|48.35|46.15|0
1639407680000|2021-12-13 15:01:20|48.51|46.31|48.38|46.18|48.51|46.31|48.38|46.18|0
1639407690000|2021-12-13 15:01:30|48.35|46.15|48.32|46.12|48.35|46.15|48.25|46.05|0
1639407700000|2021-12-13 15:01:40|48.28|46.08|48.48|46.28|48.48|46.28|48.28|46.08|0
1639407710000|2021-12-13 15:01:50|48.51|46.31|48.51|46.31|48.6|46.4|48.51|46.31|0
1639407720000|2021-12-13 15:02:00|48.59|46.39|48.44|46.24|48.59|46.39|48.44|46.24|0
1639407730000|2021-12-13 15:02:10|48.46|46.26|48.44|46.24|48.51|46.31|48.44|46.24|0
1639407740000|2021-12-13 15:02:20|48.51|46.31|48.44|46.24|48.57|46.37|48.44|46.24|0
1639407750000|2021-12-13 15:02:30|48.51|46.31|48.51|46.31|48.54|46.34|48.51|46.31|0
1639407760000|2021-12-13 15:02:40|48.54|46.34|48.67|46.47|48.67|46.47|48.54|46.34|0
1639407770000|2021-12-13 15:02:50|48.64|46.44|48.54|46.34|48.65|46.45|48.54|46.34|0
1639407780000|2021-12-13 15:03:00|48.48|46.28|48.38|46.18|48.48|46.28|48.38|46.18|0
1639407790000|2021-12-13 15:03:10|48.35|46.15|48.28|46.08|48.35|46.15|48.28|46.08|0
1639407800000|2021-12-13 15:03:20|48.48|46.28|48.52|46.32|48.54|46.34|48.48|46.28|0
1639407810000|2021-12-13 15:03:30|48.51|46.31|48.51|46.31|48.51|46.31|48.44|46.24|0
1639407820000|2021-12-13 15:03:40|48.41|46.21|48.41|46.21|48.51|46.31|48.41|46.21|0
1639407830000|2021-12-13 15:03:50|48.38|46.18|48.41|46.21|48.41|46.21|48.35|46.15|0
1639407840000|2021-12-13 15:04:00|48.54|46.34|48.63|46.43|48.63|46.43|48.54|46.34|0
1639407850000|2021-12-13 15:04:10|48.6|46.4|48.72|46.52|48.72|46.52|48.6|46.4|0
1639407860000|2021-12-13 15:04:20|48.78|46.58|48.76|46.56|48.83|46.63|48.76|46.56|0
1639407870000|2021-12-13 15:04:30|48.73|46.53|48.67|46.47|48.76|46.56|48.67|46.47|0
1639407880000|2021-12-13 15:04:40|48.6|46.4|48.57|46.37|48.6|46.4|48.54|46.34|0
1639407890000|2021-12-13 15:04:50|48.54|46.34|48.54|46.34|48.54|46.34|48.47|46.27|0
1639407900000|2021-12-13 15:05:00|48.51|46.31|48.35|46.15|48.54|46.34|48.35|46.15|0
1639407910000|2021-12-13 15:05:10|48.44|46.24|48.43|46.23|48.44|46.24|48.41|46.21|0
1639407920000|2021-12-13 15:05:20|48.44|46.24|48.41|46.21|48.54|46.34|48.41|46.21|0
1639407930000|2021-12-13 15:05:30|48.51|46.31|48.57|46.37|48.57|46.37|48.51|46.31|0
1639407940000|2021-12-13 15:05:40|48.51|46.31|48.51|46.31|48.51|46.31|48.44|46.24|0
1639407950000|2021-12-13 15:05:50|48.35|46.15|48.28|46.08|48.35|46.15|48.25|46.05|0
1639407960000|2021-12-13 15:06:00|48.25|46.05|48.35|46.15|48.35|46.15|48.2|46|0
1639407970000|2021-12-13 15:06:10|48.31|46.11|48.25|46.05|48.31|46.11|48.25|46.05|0
1639407980000|2021-12-13 15:06:20|48.19|45.99|48.15|45.95|48.19|45.99|48.15|45.95|0
1639407990000|2021-12-13 15:06:30|48.19|45.99|48.28|46.08|48.28|46.08|48.19|45.99|0
1639408000000|2021-12-13 15:06:40|48.22|46.02|48.19|45.99|48.25|46.05|48.19|45.99|0
1639408010000|2021-12-13 15:06:50|48.15|45.95|48.19|45.99|48.19|45.99|48.15|45.95|0
1639408020000|2021-12-13 15:07:00|48.15|45.95|48.15|45.95|48.25|46.05|48.15|45.95|0
1639408030000|2021-12-13 15:07:10|48.09|45.89|48.22|46.02|48.22|46.02|48.03|45.83|0
1639408040000|2021-12-13 15:07:20|48.28|46.08|48.38|46.18|48.38|46.18|48.28|46.08|0
1639408050000|2021-12-13 15:07:30|48.31|46.11|48.38|46.18|48.41|46.21|48.31|46.11|0
1639408060000|2021-12-13 15:07:40|48.6|46.4|48.5|46.3|48.6|46.4|48.5|46.3|0
1639408070000|2021-12-13 15:07:50|48.54|46.34|48.5|46.3|48.54|46.34|48.47|46.27|0
1639408080000|2021-12-13 15:08:00|48.44|46.24|48.44|46.24|48.47|46.27|48.41|46.21|0
1639408090000|2021-12-13 15:08:10|48.38|46.18|48.38|46.18|48.38|46.18|48.34|46.14|0
1639408100000|2021-12-13 15:08:20|48.41|46.21|48.38|46.18|48.41|46.21|48.38|46.18|0
1639408110000|2021-12-13 15:08:30|48.18|45.98|48.18|45.98|48.22|46.02|48.18|45.98|0
1639408120000|2021-12-13 15:08:40|48.15|45.95|48.18|45.98|48.22|46.02|48.15|45.95|0
1639408130000|2021-12-13 15:08:50|48.12|45.92|48.12|45.92|48.12|45.92|48.09|45.89|0
1639408140000|2021-12-13 15:09:00|48.09|45.89|48.22|46.02|48.22|46.02|48.09|45.89|0
1639408150000|2021-12-13 15:09:10|48.25|46.05|48.18|45.98|48.25|46.05|48.18|45.98|0
1639408160000|2021-12-13 15:09:20|48.15|45.95|48.09|45.89|48.15|45.95|48.09|45.89|0
1639408170000|2021-12-13 15:09:30|48.12|45.92|48.15|45.95|48.15|45.95|48.09|45.89|0
1639408180000|2021-12-13 15:09:40|48.12|45.92|48.18|45.98|48.22|46.02|48.12|45.92|0
1639408190000|2021-12-13 15:09:50|48.22|46.02|48.25|46.05|48.25|46.05|48.22|46.02|0
1639408200000|2021-12-13 15:10:00|48.44|46.24|48.47|46.27|48.47|46.27|48.44|46.24|0
1639408210000|2021-12-13 15:10:10|48.6|46.4|48.5|46.3|48.6|46.4|48.5|46.3|0
1639408220000|2021-12-13 15:10:20|48.54|46.34|48.52|46.32|48.54|46.34|48.44|46.24|0
1639408230000|2021-12-13 15:10:30|48.41|46.21|48.28|46.08|48.41|46.21|48.28|46.08|0
1639408240000|2021-12-13 15:10:40|48.18|45.98|48.22|46.02|48.26|46.06|48.18|45.98|0
1639408250000|2021-12-13 15:10:50|48.18|45.98|48.18|45.98|48.18|45.98|48.15|45.95|0
1639408260000|2021-12-13 15:11:00|48.15|45.95|48.12|45.92|48.15|45.95|48.12|45.92|0
1639408270000|2021-12-13 15:11:10|48.06|45.86|48.06|45.86|48.09|45.89|48.04|45.84|0
1639408280000|2021-12-13 15:11:20|48.15|45.95|48.09|45.89|48.18|45.98|48.09|45.89|0
1639408290000|2021-12-13 15:11:30|48.12|45.92|48.22|46.02|48.22|46.02|48.12|45.92|0
1639408300000|2021-12-13 15:11:40|48.18|45.98|48.06|45.86|48.18|45.98|48.06|45.86|0
1639408310000|2021-12-13 15:11:50|48.09|45.89|48.09|45.89|48.09|45.89|48.02|45.82|0
1639408320000|2021-12-13 15:12:00|48.06|45.86|47.99|45.79|48.06|45.86|47.99|45.79|0
1639408330000|2021-12-13 15:12:10|47.98|45.78|47.9|45.7|47.98|45.78|47.9|45.7|0
1639408340000|2021-12-13 15:12:20|47.87|45.67|47.93|45.73|47.93|45.73|47.83|45.63|0
1639408350000|2021-12-13 15:12:30|47.96|45.76|47.87|45.67|47.96|45.76|47.87|45.67|0
1639408360000|2021-12-13 15:12:40|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1639408370000|2021-12-13 15:12:50|47.77|45.57|47.77|45.57|47.77|45.57|47.74|45.54|0
1639408380000|2021-12-13 15:13:00|47.74|45.54|47.8|45.6|47.8|45.6|47.74|45.54|0
1639408390000|2021-12-13 15:13:10|47.77|45.57|47.74|45.54|47.77|45.57|47.71|45.51|0
1639408400000|2021-12-13 15:13:20|47.71|45.51|47.67|45.47|47.71|45.51|47.58|45.38|0
1639408410000|2021-12-13 15:13:30|47.74|45.54|47.74|45.54|47.77|45.57|47.74|45.54|0
1639408420000|2021-12-13 15:13:40|47.71|45.51|47.58|45.38|47.71|45.51|47.58|45.38|0
1639408430000|2021-12-13 15:13:50|47.61|45.41|47.61|45.41|47.61|45.41|47.58|45.38|0
1639408440000|2021-12-13 15:14:00|47.64|45.44|47.67|45.47|47.67|45.47|47.64|45.44|0
1639408450000|2021-12-13 15:14:10|47.64|45.44|47.67|45.47|47.67|45.47|47.61|45.41|0
1639408460000|2021-12-13 15:14:20|47.64|45.44|47.74|45.54|47.74|45.54|47.64|45.44|0
1639408470000|2021-12-13 15:14:30|47.77|45.57|47.74|45.54|47.77|45.57|47.74|45.54|0
1639408480000|2021-12-13 15:14:40|47.75|45.55|47.8|45.6|47.8|45.6|47.74|45.54|0
1639408490000|2021-12-13 15:14:50|47.83|45.63|47.75|45.55|47.83|45.63|47.75|45.55|0
1639408500000|2021-12-13 15:15:00|47.71|45.51|47.74|45.54|47.83|45.63|47.71|45.51|0
1639408510000|2021-12-13 15:15:10|47.69|45.49|47.67|45.47|47.74|45.54|47.67|45.47|0
1639408520000|2021-12-13 15:15:20|47.61|45.41|47.71|45.51|47.71|45.51|47.58|45.38|0
1639408530000|2021-12-13 15:15:30|47.61|45.41|47.58|45.38|47.61|45.41|47.58|45.38|0
1639408540000|2021-12-13 15:15:40|47.52|45.32|47.52|45.32|47.52|45.32|47.48|45.28|0
1639408550000|2021-12-13 15:15:50|47.55|45.35|47.58|45.38|47.58|45.38|47.52|45.32|0
1639408560000|2021-12-13 15:16:00|47.55|45.35|47.58|45.38|47.61|45.41|47.55|45.35|0
1639408570000|2021-12-13 15:16:10|47.61|45.41|47.74|45.54|47.77|45.57|47.61|45.41|0
1639408580000|2021-12-13 15:16:20|47.83|45.63|47.86|45.66|47.86|45.66|47.83|45.63|0
1639408590000|2021-12-13 15:16:30|47.83|45.63|47.89|45.69|47.93|45.73|47.83|45.63|0
1639408600000|2021-12-13 15:16:40|47.86|45.66|47.89|45.69|47.89|45.69|47.86|45.66|0
1639408610000|2021-12-13 15:16:50|47.93|45.73|47.89|45.69|47.93|45.73|47.89|45.69|0
1639408620000|2021-12-13 15:17:00|47.91|45.71|47.96|45.76|47.96|45.76|47.89|45.69|0
1639408630000|2021-12-13 15:17:10|47.91|45.71|47.75|45.55|47.91|45.71|47.75|45.55|0
1639408640000|2021-12-13 15:17:20|47.82|45.62|47.8|45.6|47.82|45.62|47.77|45.57|0
1639408650000|2021-12-13 15:17:30|47.74|45.54|47.77|45.57|47.77|45.57|47.74|45.54|0
1639408660000|2021-12-13 15:17:40|47.78|45.58|47.77|45.57|47.78|45.58|47.74|45.54|0
1639408670000|2021-12-13 15:17:50|47.74|45.54|47.77|45.57|47.8|45.6|47.74|45.54|0
1639408680000|2021-12-13 15:18:00|47.8|45.6|47.77|45.57|47.8|45.6|47.77|45.57|0
1639408690000|2021-12-13 15:18:10|47.74|45.54|47.77|45.57|47.86|45.66|47.74|45.54|0
1639408700000|2021-12-13 15:18:20|47.8|45.6|47.7|45.5|47.8|45.6|47.7|45.5|0
1639408710000|2021-12-13 15:18:30|47.74|45.54|47.83|45.63|47.83|45.63|47.74|45.54|0
1639408720000|2021-12-13 15:18:40|47.77|45.57|47.83|45.63|47.83|45.63|47.77|45.57|0
1639408730000|2021-12-13 15:18:50|47.93|45.73|47.99|45.79|47.99|45.79|47.93|45.73|0
1639408740000|2021-12-13 15:19:00|47.89|45.69|47.93|45.73|47.93|45.73|47.89|45.69|0
1639408750000|2021-12-13 15:19:10|47.92|45.72|47.89|45.69|47.92|45.72|47.86|45.66|0
1639408760000|2021-12-13 15:19:20|47.92|45.72|47.99|45.79|47.99|45.79|47.92|45.72|0
1639408770000|2021-12-13 15:19:30|47.92|45.72|47.83|45.63|47.92|45.72|47.83|45.63|0
1639408780000|2021-12-13 15:19:40|47.8|45.6|47.83|45.63|47.83|45.63|47.8|45.6|0
1639408790000|2021-12-13 15:19:50|47.92|45.72|47.96|45.76|47.99|45.79|47.92|45.72|0
1639408800000|2021-12-13 15:20:00|47.86|45.66|47.8|45.6|47.86|45.66|47.8|45.6|0
1639408810000|2021-12-13 15:20:10|47.86|45.66|47.86|45.66|47.86|45.66|47.8|45.6|0
1639408820000|2021-12-13 15:20:20|47.83|45.63|47.89|45.69|47.92|45.72|47.83|45.63|0
1639408830000|2021-12-13 15:20:30|47.92|45.72|48.02|45.82|48.02|45.82|47.92|45.72|0
1639408840000|2021-12-13 15:20:40|47.96|45.76|48.08|45.88|48.08|45.88|47.96|45.76|0
1639408850000|2021-12-13 15:20:50|48.1|45.9|48.05|45.85|48.1|45.9|48.05|45.85|0
1639408860000|2021-12-13 15:21:00|48.07|45.87|48.05|45.85|48.07|45.87|47.99|45.79|0
1639408870000|2021-12-13 15:21:10|48.08|45.88|48.24|46.04|48.24|46.04|48.05|45.85|0
1639408880000|2021-12-13 15:21:20|48.27|46.07|48.18|45.98|48.29|46.09|48.18|45.98|0
1639408890000|2021-12-13 15:21:30|48.27|46.07|48.31|46.11|48.31|46.11|48.27|46.07|0
1639408900000|2021-12-13 15:21:40|48.34|46.14|48.53|46.33|48.53|46.33|48.34|46.14|0
1639408910000|2021-12-13 15:21:50|48.5|46.3|48.63|46.43|48.63|46.43|48.5|46.3|0
1639408920000|2021-12-13 15:22:00|48.59|46.39|48.4|46.2|48.59|46.39|48.4|46.2|0
1639408930000|2021-12-13 15:22:10|48.43|46.23|48.31|46.11|48.43|46.23|48.31|46.11|0
1639408940000|2021-12-13 15:22:20|48.4|46.2|48.37|46.17|48.4|46.2|48.34|46.14|0
1639408950000|2021-12-13 15:22:30|48.4|46.2|48.4|46.2|48.4|46.2|48.37|46.17|0
1639408960000|2021-12-13 15:22:40|48.3|46.1|48.24|46.04|48.3|46.1|48.24|46.04|0
1639408970000|2021-12-13 15:22:50|48.27|46.07|48.37|46.17|48.37|46.17|48.27|46.07|0
1639408980000|2021-12-13 15:23:00|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1639408990000|2021-12-13 15:23:10|48.43|46.23|48.43|46.23|48.43|46.23|48.4|46.2|0
1639409000000|2021-12-13 15:23:20|48.46|46.26|48.56|46.36|48.56|46.36|48.46|46.26|0
1639409010000|2021-12-13 15:23:30|48.59|46.39|48.59|46.39|48.59|46.39|48.53|46.33|0
1639409020000|2021-12-13 15:23:40|48.62|46.42|48.66|46.46|48.66|46.46|48.59|46.39|0
1639409030000|2021-12-13 15:23:50|48.69|46.49|48.69|46.49|48.69|46.49|48.66|46.46|0
1639409040000|2021-12-13 15:24:00|48.74|46.54|48.75|46.55|48.79|46.59|48.74|46.54|0
1639409050000|2021-12-13 15:24:10|48.82|46.62|49.01|46.81|49.01|46.81|48.82|46.62|0
1639409060000|2021-12-13 15:24:20|48.98|46.78|49.08|46.88|49.08|46.88|48.98|46.78|0
1639409070000|2021-12-13 15:24:30|49.14|46.94|49.08|46.88|49.14|46.94|49.04|46.84|0
1639409080000|2021-12-13 15:24:40|49.11|46.91|48.98|46.78|49.11|46.91|48.98|46.78|0
1639409090000|2021-12-13 15:24:50|48.95|46.75|48.95|46.75|48.95|46.75|48.91|46.71|0
1639409100000|2021-12-13 15:25:00|48.98|46.78|48.98|46.78|48.98|46.78|48.93|46.73|0
1639409110000|2021-12-13 15:25:10|48.95|46.75|48.85|46.65|48.95|46.75|48.82|46.62|0
1639409120000|2021-12-13 15:25:20|48.91|46.71|48.95|46.75|48.98|46.78|48.91|46.71|0
1639409130000|2021-12-13 15:25:30|48.91|46.71|49.01|46.81|49.01|46.81|48.88|46.68|0
1639409140000|2021-12-13 15:25:40|49.04|46.84|49.07|46.87|49.07|46.87|49.01|46.81|0
1639409150000|2021-12-13 15:25:50|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1639409160000|2021-12-13 15:26:00|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1639409170000|2021-12-13 15:26:10|49.17|46.97|49.17|46.97|49.2|47|49.17|46.97|0
1639409180000|2021-12-13 15:26:20|49.14|46.94|49.14|46.94|49.2|47|49.14|46.94|0
1639409190000|2021-12-13 15:26:30|49.11|46.91|49.24|47.04|49.24|47.04|49.11|46.91|0
1639409200000|2021-12-13 15:26:40|49.27|47.07|49.2|47|49.27|47.07|49.2|47|0
1639409210000|2021-12-13 15:26:50|49.17|46.97|49.14|46.94|49.17|46.97|49.07|46.87|0
1639409220000|2021-12-13 15:27:00|49.2|47|49.37|47.17|49.37|47.17|49.2|47|0
1639409230000|2021-12-13 15:27:10|49.43|47.23|49.5|47.3|49.5|47.3|49.4|47.2|0
1639409240000|2021-12-13 15:27:20|49.53|47.33|49.53|47.33|49.55|47.35|49.53|47.33|0
1639409250000|2021-12-13 15:27:30|49.56|47.36|49.59|47.39|49.59|47.39|49.56|47.36|0
1639409260000|2021-12-13 15:27:40|49.63|47.43|49.66|47.46|49.66|47.46|49.63|47.43|0
1639409270000|2021-12-13 15:27:50|49.73|47.53|49.79|47.59|49.79|47.59|49.73|47.53|0
1639409280000|2021-12-13 15:28:00|49.82|47.62|49.86|47.66|49.92|47.72|49.82|47.62|0
1639409290000|2021-12-13 15:28:10|49.82|47.62|49.92|47.72|49.92|47.72|49.82|47.62|0
1639409300000|2021-12-13 15:28:20|49.95|47.75|49.95|47.75|49.99|47.79|49.95|47.75|0
1639409310000|2021-12-13 15:28:30|49.99|47.79|49.92|47.72|49.99|47.79|49.92|47.72|0
1639409320000|2021-12-13 15:28:40|49.95|47.75|50.02|47.82|50.02|47.82|49.95|47.75|0
1639409330000|2021-12-13 15:28:50|49.99|47.79|49.82|47.62|49.99|47.79|49.82|47.62|0
1639409340000|2021-12-13 15:29:00|49.69|47.49|49.59|47.39|49.69|47.49|49.59|47.39|0
1639409350000|2021-12-13 15:29:10|49.63|47.43|49.66|47.46|49.66|47.46|49.59|47.39|0
1639409360000|2021-12-13 15:29:20|49.59|47.39|49.79|47.59|49.79|47.59|49.59|47.39|0
1639409370000|2021-12-13 15:29:30|49.76|47.56|49.66|47.46|49.76|47.56|49.64|47.44|0
1639409380000|2021-12-13 15:29:40|49.63|47.43|49.59|47.39|49.63|47.43|49.56|47.36|0
1639409390000|2021-12-13 15:29:50|49.54|47.34|49.5|47.3|49.54|47.34|49.46|47.26|0
1639409400000|2021-12-13 15:30:00|49.53|47.33|49.79|47.59|49.79|47.59|49.53|47.33|0
1639409410000|2021-12-13 15:30:10|49.89|47.69|49.92|47.72|49.92|47.72|49.79|47.59|0
1639409420000|2021-12-13 15:30:20|49.89|47.69|49.92|47.72|49.95|47.75|49.89|47.69|0
1639409430000|2021-12-13 15:30:30|49.86|47.66|49.76|47.56|49.86|47.66|49.76|47.56|0
1639409440000|2021-12-13 15:30:40|49.84|47.64|49.89|47.69|49.92|47.72|49.84|47.64|0
1639409450000|2021-12-13 15:30:50|49.82|47.62|49.84|47.64|49.84|47.64|49.79|47.59|0
1639409460000|2021-12-13 15:31:00|49.92|47.72|49.79|47.59|49.92|47.72|49.79|47.59|0
1639409470000|2021-12-13 15:31:10|49.85|47.65|49.89|47.69|49.89|47.69|49.85|47.65|0
1639409480000|2021-12-13 15:31:20|49.85|47.65|49.92|47.72|49.92|47.72|49.85|47.65|0
1639409490000|2021-12-13 15:31:30|49.95|47.75|50.08|47.88|50.08|47.88|49.95|47.75|0
1639409500000|2021-12-13 15:31:40|50.12|47.92|50.08|47.88|50.12|47.92|50.08|47.88|0
1639409510000|2021-12-13 15:31:50|49.92|47.72|49.82|47.62|49.92|47.72|49.82|47.62|0
1639409520000|2021-12-13 15:32:00|49.85|47.65|49.76|47.56|49.94|47.74|49.76|47.56|0
1639409530000|2021-12-13 15:32:10|49.69|47.49|49.69|47.49|49.69|47.49|49.66|47.46|0
1639409540000|2021-12-13 15:32:20|49.66|47.46|49.85|47.65|49.85|47.65|49.66|47.46|0
1639409550000|2021-12-13 15:32:30|49.89|47.69|49.99|47.79|49.99|47.79|49.89|47.69|0
1639409560000|2021-12-13 15:32:40|50.02|47.82|49.95|47.75|50.02|47.82|49.95|47.75|0
1639409570000|2021-12-13 15:32:50|50.02|47.82|50.08|47.88|50.15|47.95|50.02|47.82|0
1639409580000|2021-12-13 15:33:00|50.05|47.85|49.92|47.72|50.05|47.85|49.89|47.69|0
1639409590000|2021-12-13 15:33:10|50.02|47.82|49.89|47.69|50.02|47.82|49.89|47.69|0
1639409600000|2021-12-13 15:33:20|49.92|47.72|49.89|47.69|49.92|47.72|49.85|47.65|0
1639409610000|2021-12-13 15:33:30|49.92|47.72|50.02|47.82|50.08|47.88|49.92|47.72|0
1639409620000|2021-12-13 15:33:40|49.98|47.78|50|47.8|50.02|47.82|49.98|47.78|0
1639409630000|2021-12-13 15:33:50|49.98|47.78|50.05|47.85|50.08|47.88|49.98|47.78|0
1639409640000|2021-12-13 15:34:00|49.95|47.75|49.82|47.62|49.95|47.75|49.82|47.62|0
1639409650000|2021-12-13 15:34:10|49.85|47.65|49.98|47.78|49.98|47.78|49.82|47.62|0
1639409660000|2021-12-13 15:34:20|50.05|47.85|50.08|47.88|50.08|47.88|50.05|47.85|0
1639409670000|2021-12-13 15:34:30|48.04|45.84|48.08|45.88|48.08|45.88|48.04|45.84|0
1639409680000|2021-12-13 15:34:40|49.05|46.85|48.98|46.78|49.05|46.85|48.98|46.78|0
1639409690000|2021-12-13 15:34:50|49.46|47.26|49.77|47.57|49.8|47.6|49.39|47.19|0
1639409700000|2021-12-13 15:35:00|49.64|47.44|49.47|47.27|49.72|47.52|49.47|47.27|0
1639409710000|2021-12-13 15:35:10|49.6|47.4|49.57|47.37|49.64|47.44|49.57|47.37|0
1639409720000|2021-12-13 15:35:20|49.51|47.31|49.37|47.17|49.51|47.31|49.37|47.17|0
1639409730000|2021-12-13 15:35:30|49.44|47.24|49.41|47.21|49.44|47.24|49.41|47.21|0
1639409740000|2021-12-13 15:35:40|49.44|47.24|49.54|47.34|49.54|47.34|49.44|47.24|0
1639409750000|2021-12-13 15:35:50|49.57|47.37|49.47|47.27|49.57|47.37|49.47|47.27|0
1639409760000|2021-12-13 15:36:00|49.5|47.3|49.5|47.3|49.5|47.3|49.44|47.24|0
1639409770000|2021-12-13 15:36:10|49.54|47.34|49.46|47.26|49.54|47.34|49.44|47.24|0
1639409780000|2021-12-13 15:36:20|49.44|47.24|49.57|47.37|49.57|47.37|49.44|47.24|0
1639409790000|2021-12-13 15:36:30|49.54|47.34|49.41|47.21|49.54|47.34|49.41|47.21|0
1639409800000|2021-12-13 15:36:40|49.44|47.24|49.37|47.17|49.44|47.24|49.37|47.17|0
1639409810000|2021-12-13 15:36:50|49.28|47.08|49.31|47.11|49.31|47.11|49.28|47.08|0
1639409820000|2021-12-13 15:37:00|49.34|47.14|49.24|47.04|49.34|47.14|49.24|47.04|0
1639409830000|2021-12-13 15:37:10|49.21|47.01|49.11|46.91|49.21|47.01|49.11|46.91|0
1639409840000|2021-12-13 15:37:20|49.1|46.9|49.15|46.95|49.18|46.98|49.08|46.88|0
1639409850000|2021-12-13 15:37:30|49.11|46.91|49.08|46.88|49.11|46.91|49.05|46.85|0
1639409860000|2021-12-13 15:37:40|49.15|46.95|49.08|46.88|49.15|46.95|49.08|46.88|0
1639409870000|2021-12-13 15:37:50|49.05|46.85|49.05|46.85|49.07|46.87|49.02|46.82|0
1639409880000|2021-12-13 15:38:00|48.98|46.78|49.55|47.35|49.55|47.35|48.98|46.78|0
1639409890000|2021-12-13 15:38:10|49.52|47.32|48.55|46.35|49.52|47.32|48.51|46.31|0
1639409900000|2021-12-13 15:38:20|48.58|46.38|48.64|46.44|48.64|46.44|48.58|46.38|0
1639409910000|2021-12-13 15:38:30|48.61|46.41|48.64|46.44|48.64|46.44|48.58|46.38|0
1639409920000|2021-12-13 15:38:40|48.74|46.54|48.77|46.57|48.87|46.67|48.74|46.54|0
1639409930000|2021-12-13 15:38:50|48.8|46.6|48.84|46.64|48.87|46.67|48.8|46.6|0
1639409940000|2021-12-13 15:39:00|48.77|46.57|48.87|46.67|48.87|46.67|48.77|46.57|0
1639409950000|2021-12-13 15:39:10|48.97|46.77|49|46.8|49|46.8|48.93|46.73|0
1639409960000|2021-12-13 15:39:20|48.93|46.73|48.93|46.73|48.93|46.73|48.9|46.7|0
1639409970000|2021-12-13 15:39:30|48.9|46.7|48.93|46.73|48.93|46.73|48.87|46.67|0
1639409980000|2021-12-13 15:39:40|48.97|46.77|49|46.8|49|46.8|48.97|46.77|0
1639409990000|2021-12-13 15:39:50|49.06|46.86|49.1|46.9|49.1|46.9|49.06|46.86|0
1639410000000|2021-12-13 15:40:00|49.08|46.88|49.19|46.99|49.19|46.99|49.08|46.88|0
1639410010000|2021-12-13 15:40:10|49.26|47.06|49.03|46.83|49.26|47.06|49.03|46.83|0
1639410020000|2021-12-13 15:40:20|48.9|46.7|48.9|46.7|48.93|46.73|48.9|46.7|0
1639410030000|2021-12-13 15:40:30|48.8|46.6|48.8|46.6|48.87|46.67|48.8|46.6|0
1639410040000|2021-12-13 15:40:40|48.77|46.57|49|46.8|49|46.8|48.77|46.57|0
1639410050000|2021-12-13 15:40:50|49.03|46.83|49.03|46.83|49.03|46.83|49|46.8|0
1639410060000|2021-12-13 15:41:00|49.06|46.86|48.8|46.6|49.06|46.86|48.8|46.6|0
1639410070000|2021-12-13 15:41:10|48.9|46.7|48.8|46.6|48.9|46.7|48.8|46.6|0
1639410080000|2021-12-13 15:41:20|48.83|46.63|48.87|46.67|48.87|46.67|48.79|46.59|0
1639410090000|2021-12-13 15:41:30|48.83|46.63|48.8|46.6|48.83|46.63|48.77|46.57|0
1639410100000|2021-12-13 15:41:40|48.83|46.63|48.87|46.67|48.87|46.67|48.83|46.63|0
1639410110000|2021-12-13 15:41:50|48.8|46.6|48.9|46.7|48.9|46.7|48.8|46.6|0
1639410120000|2021-12-13 15:42:00|48.93|46.73|48.87|46.67|48.93|46.73|48.87|46.67|0
1639410130000|2021-12-13 15:42:10|48.92|46.72|48.96|46.76|48.96|46.76|48.87|46.67|0
1639410140000|2021-12-13 15:42:20|48.9|46.7|49.03|46.83|49.03|46.83|48.9|46.7|0
1639410150000|2021-12-13 15:42:30|49.16|46.96|49.19|46.99|49.26|47.06|49.16|46.96|0
1639410160000|2021-12-13 15:42:40|49.16|46.96|49.22|47.02|49.22|47.02|49.13|46.93|0
1639410170000|2021-12-13 15:42:50|49.26|47.06|49.26|47.06|49.26|47.06|49.22|47.02|0
1639410180000|2021-12-13 15:43:00|49.22|47.02|49.29|47.09|49.32|47.12|49.22|47.02|0
1639410190000|2021-12-13 15:43:10|49.26|47.06|49.35|47.15|49.35|47.15|49.26|47.06|0
1639410200000|2021-12-13 15:43:20|49.32|47.12|49.21|47.01|49.32|47.12|49.19|46.99|0
1639410210000|2021-12-13 15:43:30|49.22|47.02|49.29|47.09|49.29|47.09|49.22|47.02|0
1639410220000|2021-12-13 15:43:40|49.22|47.02|49.35|47.15|49.35|47.15|49.22|47.02|0
1639410230000|2021-12-13 15:43:50|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1639410240000|2021-12-13 15:44:00|49.29|47.09|49.39|47.19|49.39|47.19|49.29|47.09|0
1639410250000|2021-12-13 15:44:10|49.42|47.22|49.39|47.19|49.42|47.22|49.39|47.19|0
1639410260000|2021-12-13 15:44:20|49.32|47.12|49.26|47.06|49.32|47.12|49.26|47.06|0
1639410270000|2021-12-13 15:44:30|49.29|47.09|49.35|47.15|49.42|47.22|49.29|47.09|0
1639410280000|2021-12-13 15:44:40|49.26|47.06|49.09|46.89|49.27|47.07|49.09|46.89|0
1639410290000|2021-12-13 15:44:50|49.12|46.92|49.12|46.92|49.12|46.92|49.09|46.89|0
1639410300000|2021-12-13 15:45:00|49.26|47.06|48.93|46.73|49.26|47.06|48.93|46.73|0
1639410310000|2021-12-13 15:45:10|48.9|46.7|48.8|46.6|48.9|46.7|48.8|46.6|0
1639410320000|2021-12-13 15:45:20|48.87|46.67|48.77|46.57|48.87|46.67|48.77|46.57|0
1639410330000|2021-12-13 15:45:30|48.8|46.6|48.93|46.73|48.93|46.73|48.77|46.57|0
1639410340000|2021-12-13 15:45:40|48.9|46.7|48.93|46.73|48.93|46.73|48.83|46.63|0
1639410350000|2021-12-13 15:45:50|48.99|46.79|48.86|46.66|49.06|46.86|48.86|46.66|0
1639410360000|2021-12-13 15:46:00|48.74|46.54|48.7|46.5|48.74|46.54|48.7|46.5|0
1639410370000|2021-12-13 15:46:10|48.64|46.44|48.8|46.6|48.8|46.6|48.64|46.44|0
1639410380000|2021-12-13 15:46:20|48.83|46.63|48.77|46.57|48.83|46.63|48.77|46.57|0
1639410390000|2021-12-13 15:46:30|48.74|46.54|48.65|46.45|48.74|46.54|48.64|46.44|0
1639410400000|2021-12-13 15:46:40|48.61|46.41|48.57|46.37|48.61|46.41|48.57|46.37|0
1639410410000|2021-12-13 15:46:50|48.67|46.47|48.67|46.47|48.7|46.5|48.67|46.47|0
1639410420000|2021-12-13 15:47:00|48.73|46.53|48.73|46.53|48.8|46.6|48.73|46.53|0
1639410430000|2021-12-13 15:47:10|48.64|46.44|48.64|46.44|48.67|46.47|48.64|46.44|0
1639410440000|2021-12-13 15:47:20|48.67|46.47|48.64|46.44|48.67|46.47|48.61|46.41|0
1639410450000|2021-12-13 15:47:30|48.61|46.41|48.54|46.34|48.61|46.41|48.54|46.34|0
1639410460000|2021-12-13 15:47:40|48.57|46.37|48.61|46.41|48.61|46.41|48.56|46.36|0
1639410470000|2021-12-13 15:47:50|48.54|46.34|48.57|46.37|48.61|46.41|48.54|46.34|0
1639410480000|2021-12-13 15:48:00|48.54|46.34|48.51|46.31|48.54|46.34|48.48|46.28|0
1639410490000|2021-12-13 15:48:10|48.48|46.28|48.51|46.31|48.51|46.31|48.48|46.28|0
1639410500000|2021-12-13 15:48:20|48.54|46.34|48.48|46.28|48.57|46.37|48.48|46.28|0
1639410510000|2021-12-13 15:48:30|48.44|46.24|48.44|46.24|48.48|46.28|48.41|46.21|0
1639410520000|2021-12-13 15:48:40|48.48|46.28|48.41|46.21|48.48|46.28|48.41|46.21|0
1639410530000|2021-12-13 15:48:50|48.44|46.24|48.38|46.18|48.44|46.24|48.38|46.18|0
1639410540000|2021-12-13 15:49:00|48.41|46.21|48.44|46.24|48.44|46.24|48.41|46.21|0
1639410550000|2021-12-13 15:49:10|48.54|46.34|48.6|46.4|48.6|46.4|48.54|46.34|0
1639410560000|2021-12-13 15:49:20|48.57|46.37|48.48|46.28|48.57|46.37|48.44|46.24|0
1639410570000|2021-12-13 15:49:30|48.44|46.24|48.41|46.21|48.48|46.28|48.41|46.21|0
1639410580000|2021-12-13 15:49:40|48.51|46.31|48.44|46.24|48.51|46.31|48.38|46.18|0
1639410590000|2021-12-13 15:49:50|48.51|46.31|48.51|46.31|48.54|46.34|48.51|46.31|0
1639410600000|2021-12-13 15:50:00|48.41|46.21|48.48|46.28|48.48|46.28|48.41|46.21|0
1639410610000|2021-12-13 15:50:10|48.57|46.37|48.51|46.31|48.57|46.37|48.51|46.31|0
1639410620000|2021-12-13 15:50:20|48.44|46.24|48.51|46.31|48.51|46.31|48.44|46.24|0
1639410630000|2021-12-13 15:50:30|48.54|46.34|48.41|46.21|48.54|46.34|48.41|46.21|0
1639410640000|2021-12-13 15:50:40|48.44|46.24|48.31|46.11|48.44|46.24|48.31|46.11|0
1639410650000|2021-12-13 15:50:50|48.35|46.15|48.31|46.11|48.35|46.15|48.31|46.11|0
1639410660000|2021-12-13 15:51:00|48.28|46.08|48.19|45.99|48.31|46.11|48.19|45.99|0
1639410670000|2021-12-13 15:51:10|48.15|45.95|48.15|45.95|48.19|45.99|48.15|45.95|0
1639410680000|2021-12-13 15:51:20|48.19|45.99|48.28|46.08|48.28|46.08|48.19|45.99|0
1639410690000|2021-12-13 15:51:30|48.31|46.11|48.35|46.15|48.39|46.19|48.31|46.11|0
1639410700000|2021-12-13 15:51:40|48.44|46.24|48.51|46.31|48.51|46.31|48.44|46.24|0
1639410710000|2021-12-13 15:51:50|48.47|46.27|48.6|46.4|48.6|46.4|48.47|46.27|0
1639410720000|2021-12-13 15:52:00|48.54|46.34|48.41|46.21|48.54|46.34|48.41|46.21|0
1639410730000|2021-12-13 15:52:10|48.35|46.15|48.35|46.15|48.35|46.15|48.35|46.15|0
1639410740000|2021-12-13 15:52:20|48.38|46.18|48.44|46.24|48.44|46.24|48.38|46.18|0
1639410750000|2021-12-13 15:52:30|48.38|46.18|48.44|46.24|48.44|46.24|48.38|46.18|0
1639410760000|2021-12-13 15:52:40|48.47|46.27|48.47|46.27|48.47|46.27|48.46|46.26|0
1639410770000|2021-12-13 15:52:50|48.54|46.34|48.54|46.34|48.54|46.34|48.51|46.31|0
1639410780000|2021-12-13 15:53:00|48.51|46.31|48.44|46.24|48.51|46.31|48.44|46.24|0
1639410790000|2021-12-13 15:53:10|48.54|46.34|48.6|46.4|48.6|46.4|48.54|46.34|0
1639410800000|2021-12-13 15:53:20|48.54|46.34|48.63|46.43|48.63|46.43|48.52|46.32|0
1639410810000|2021-12-13 15:53:30|48.6|46.4|48.67|46.47|48.67|46.47|48.6|46.4|0
1639410820000|2021-12-13 15:53:40|48.63|46.43|48.54|46.34|48.63|46.43|48.54|46.34|0
1639410830000|2021-12-13 15:53:50|48.57|46.37|48.54|46.34|48.57|46.37|48.54|46.34|0
1639410840000|2021-12-13 15:54:00|48.63|46.43|48.6|46.4|48.63|46.43|48.6|46.4|0
1639410850000|2021-12-13 15:54:10|48.63|46.43|48.8|46.6|48.8|46.6|48.63|46.43|0
1639410860000|2021-12-13 15:54:20|48.83|46.63|48.83|46.63|48.92|46.72|48.83|46.63|0
1639410870000|2021-12-13 15:54:30|48.86|46.66|48.73|46.53|48.86|46.66|48.67|46.47|0
1639410880000|2021-12-13 15:54:40|48.7|46.5|48.76|46.56|48.76|46.56|48.67|46.47|0
1639410890000|2021-12-13 15:54:50|48.8|46.6|48.83|46.63|48.83|46.63|48.8|46.6|0
1639410900000|2021-12-13 15:55:00|48.8|46.6|48.86|46.66|48.86|46.66|48.8|46.6|0
1639410910000|2021-12-13 15:55:10|48.89|46.69|48.96|46.76|48.96|46.76|48.89|46.69|0
1639410920000|2021-12-13 15:55:20|48.89|46.69|48.96|46.76|48.96|46.76|48.89|46.69|0
1639410930000|2021-12-13 15:55:30|49.05|46.85|49.02|46.82|49.05|46.85|48.99|46.79|0
1639410940000|2021-12-13 15:55:40|49.05|46.85|49.12|46.92|49.12|46.92|49.05|46.85|0
1639410950000|2021-12-13 15:55:50|49.02|46.82|49.12|46.92|49.12|46.92|48.99|46.79|0
1639410960000|2021-12-13 15:56:00|49.1|46.9|49.05|46.85|49.1|46.9|49.05|46.85|0
1639410970000|2021-12-13 15:56:10|49.02|46.82|49.02|46.82|49.02|46.82|48.99|46.79|0
1639410980000|2021-12-13 15:56:20|48.96|46.76|49.02|46.82|49.02|46.82|48.96|46.76|0
1639410990000|2021-12-13 15:56:30|48.99|46.79|48.92|46.72|48.99|46.79|48.92|46.72|0
1639411000000|2021-12-13 15:56:40|48.96|46.76|48.96|46.76|48.99|46.79|48.96|46.76|0
1639411010000|2021-12-13 15:56:50|48.92|46.72|48.76|46.56|48.92|46.72|48.76|46.56|0
1639411020000|2021-12-13 15:57:00|48.79|46.59|48.86|46.66|48.86|46.66|48.76|46.56|0
1639411030000|2021-12-13 15:57:10|48.89|46.69|48.96|46.76|48.96|46.76|48.89|46.69|0
1639411040000|2021-12-13 15:57:20|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1639411050000|2021-12-13 15:57:30|49.02|46.82|49.05|46.85|49.09|46.89|49.02|46.82|0
1639411060000|2021-12-13 15:57:40|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1639411070000|2021-12-13 15:57:50|49.18|46.98|49.09|46.89|49.22|47.02|49.09|46.89|0
1639411080000|2021-12-13 15:58:00|49.12|46.92|49.15|46.95|49.18|46.98|49.09|46.89|0
1639411090000|2021-12-13 15:58:10|49.18|46.98|49.15|46.95|49.18|46.98|49.15|46.95|0
1639411100000|2021-12-13 15:58:20|49.22|47.02|49.12|46.92|49.22|47.02|49.12|46.92|0
1639411110000|2021-12-13 15:58:30|49.18|46.98|49.25|47.05|49.25|47.05|49.18|46.98|0
1639411120000|2021-12-13 15:58:40|49.22|47.02|49.28|47.08|49.28|47.08|49.22|47.02|0
1639411130000|2021-12-13 15:58:50|49.31|47.11|49.31|47.11|49.31|47.11|49.28|47.08|0
1639411140000|2021-12-13 15:59:00|49.28|47.08|49.25|47.05|49.28|47.08|49.22|47.02|0
1639411150000|2021-12-13 15:59:10|49.28|47.08|49.25|47.05|49.31|47.11|49.21|47.01|0
1639411160000|2021-12-13 15:59:20|49.15|46.95|49.05|46.85|49.15|46.95|49.05|46.85|0
1639411170000|2021-12-13 15:59:30|48.95|46.75|48.95|46.75|48.99|46.79|48.95|46.75|0
1639411180000|2021-12-13 15:59:40|48.92|46.72|48.89|46.69|48.95|46.75|48.86|46.66|0
1639411190000|2021-12-13 15:59:50|48.86|46.66|48.99|46.79|48.99|46.79|48.86|46.66|0
1639411200000|2021-12-13 16:00:00|49.08|46.88|49.12|46.92|49.12|46.92|49.05|46.85|0
1639411210000|2021-12-13 16:00:10|49.05|46.85|49.05|46.85|49.05|46.85|49.02|46.82|0
1639411220000|2021-12-13 16:00:20|48.95|46.75|48.89|46.69|48.95|46.75|48.86|46.66|0
1639411230000|2021-12-13 16:00:30|48.86|46.66|48.82|46.62|48.92|46.72|48.82|46.62|0
1639411240000|2021-12-13 16:00:40|48.79|46.59|48.79|46.59|48.79|46.59|48.76|46.56|0
1639411250000|2021-12-13 16:00:50|48.76|46.56|48.76|46.56|48.79|46.59|48.76|46.56|0
1639411260000|2021-12-13 16:01:00|48.79|46.59|48.95|46.75|48.95|46.75|48.79|46.59|0
1639411270000|2021-12-13 16:01:10|48.99|46.79|48.92|46.72|48.99|46.79|48.89|46.69|0
1639411280000|2021-12-13 16:01:20|48.95|46.75|48.95|46.75|48.99|46.79|48.95|46.75|0
1639411290000|2021-12-13 16:01:30|48.92|46.72|48.82|46.62|48.92|46.72|48.79|46.59|0
1639411300000|2021-12-13 16:01:40|48.79|46.59|48.82|46.62|48.82|46.62|48.76|46.56|0
1639411310000|2021-12-13 16:01:50|48.86|46.66|48.86|46.66|48.92|46.72|48.86|46.66|0
1639411320000|2021-12-13 16:02:00|48.89|46.69|49.05|46.85|49.05|46.85|48.89|46.69|0
1639411330000|2021-12-13 16:02:10|49.12|46.92|49.25|47.05|49.25|47.05|49.08|46.88|0
1639411340000|2021-12-13 16:02:20|49.18|46.98|49.18|46.98|49.18|46.98|49.15|46.95|0
1639411350000|2021-12-13 16:02:30|49.41|47.21|49.57|47.37|49.57|47.37|49.41|47.21|0
1639411360000|2021-12-13 16:02:40|49.54|47.34|49.54|47.34|49.54|47.34|49.51|47.31|0
1639411370000|2021-12-13 16:02:50|49.64|47.44|49.38|47.18|49.64|47.44|49.38|47.18|0
1639411380000|2021-12-13 16:03:00|49.34|47.14|49.31|47.11|49.34|47.14|49.31|47.11|0
1639411390000|2021-12-13 16:03:10|49.25|47.05|49.31|47.11|49.31|47.11|49.21|47.01|0
1639411400000|2021-12-13 16:03:20|49.38|47.18|49.44|47.24|49.47|47.27|49.38|47.18|0
1639411410000|2021-12-13 16:03:30|49.54|47.34|49.64|47.44|49.64|47.44|49.54|47.34|0
1639411420000|2021-12-13 16:03:40|49.74|47.54|49.84|47.64|49.84|47.64|49.74|47.54|0
1639411430000|2021-12-13 16:03:50|49.9|47.7|49.77|47.57|49.9|47.7|49.77|47.57|0
1639411440000|2021-12-13 16:04:00|49.67|47.47|49.67|47.47|49.67|47.47|49.6|47.4|0
1639411450000|2021-12-13 16:04:10|49.69|47.49|49.67|47.47|49.69|47.49|49.57|47.37|0
1639411460000|2021-12-13 16:04:20|49.64|47.44|49.83|47.63|49.83|47.63|49.64|47.44|0
1639411470000|2021-12-13 16:04:30|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1639411480000|2021-12-13 16:04:40|49.8|47.6|49.8|47.6|49.8|47.6|49.74|47.54|0
1639411490000|2021-12-13 16:04:50|49.77|47.57|49.7|47.5|49.8|47.6|49.7|47.5|0
1639411500000|2021-12-13 16:05:00|49.64|47.44|49.6|47.4|49.64|47.44|49.57|47.37|0
1639411510000|2021-12-13 16:05:10|49.47|47.27|49.6|47.4|49.6|47.4|49.41|47.21|0
1639411520000|2021-12-13 16:05:20|49.64|47.44|49.65|47.45|49.69|47.49|49.6|47.4|0
1639411530000|2021-12-13 16:05:30|49.64|47.44|49.64|47.44|49.64|47.44|49.6|47.4|0
1639411540000|2021-12-13 16:05:40|49.67|47.47|49.7|47.5|49.7|47.5|49.67|47.47|0
1639411550000|2021-12-13 16:05:50|49.64|47.44|49.6|47.4|49.64|47.44|49.6|47.4|0
1639411560000|2021-12-13 16:06:00|49.57|47.37|49.44|47.24|49.57|47.37|49.44|47.24|0
1639411570000|2021-12-13 16:06:10|49.47|47.27|49.42|47.22|49.47|47.27|49.41|47.21|0
1639411580000|2021-12-13 16:06:20|49.39|47.19|49.41|47.21|49.44|47.24|49.39|47.19|0
1639411590000|2021-12-13 16:06:30|49.37|47.17|49.37|47.17|49.41|47.21|49.37|47.17|0
1639411600000|2021-12-13 16:06:40|49.34|47.14|49.31|47.11|49.34|47.14|49.28|47.08|0
1639411610000|2021-12-13 16:06:50|49.28|47.08|49.18|46.98|49.28|47.08|49.15|46.95|0
1639411620000|2021-12-13 16:07:00|49.15|46.95|49.34|47.14|49.34|47.14|49.15|46.95|0
1639411630000|2021-12-13 16:07:10|49.28|47.08|49.15|46.95|49.28|47.08|49.11|46.91|0
1639411640000|2021-12-13 16:07:20|49.11|46.91|49.05|46.85|49.11|46.91|48.98|46.78|0
1639411650000|2021-12-13 16:07:30|49.08|46.88|49.15|46.95|49.15|46.95|49.08|46.88|0
1639411660000|2021-12-13 16:07:40|49.18|46.98|49.11|46.91|49.18|46.98|49.11|46.91|0
1639411670000|2021-12-13 16:07:50|49.06|46.86|49.08|46.88|49.08|46.88|49.05|46.85|0
1639411680000|2021-12-13 16:08:00|49.21|47.01|49.31|47.11|49.31|47.11|49.21|47.01|0
1639411690000|2021-12-13 16:08:10|49.34|47.14|49.28|47.08|49.34|47.14|49.28|47.08|0
1639411700000|2021-12-13 16:08:20|49.24|47.04|49.31|47.11|49.31|47.11|49.24|47.04|0
1639411710000|2021-12-13 16:08:30|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1639411720000|2021-12-13 16:08:40|49.28|47.08|49.31|47.11|49.31|47.11|49.24|47.04|0
1639411730000|2021-12-13 16:08:50|49.28|47.08|49.27|47.07|49.31|47.11|49.27|47.07|0
1639411740000|2021-12-13 16:09:00|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1639411750000|2021-12-13 16:09:10|49.14|46.94|48.98|46.78|49.14|46.94|48.98|46.78|0
1639411760000|2021-12-13 16:09:20|49.01|46.81|49.08|46.88|49.08|46.88|49.01|46.81|0
1639411770000|2021-12-13 16:09:30|49.11|46.91|49.05|46.85|49.14|46.94|49.05|46.85|0
1639411780000|2021-12-13 16:09:40|49.08|46.88|49.14|46.94|49.14|46.94|49.08|46.88|0
1639411790000|2021-12-13 16:09:50|49.21|47.01|49.27|47.07|49.27|47.07|49.21|47.01|0
1639411800000|2021-12-13 16:10:00|49.37|47.17|49.14|46.94|49.37|47.17|49.14|46.94|0
1639411810000|2021-12-13 16:10:10|49.18|46.98|49.08|46.88|49.18|46.98|49.05|46.85|0
1639411820000|2021-12-13 16:10:20|49.01|46.81|49.14|46.94|49.18|46.98|49.01|46.81|0
1639411830000|2021-12-13 16:10:30|49.18|46.98|49.14|46.94|49.24|47.04|49.14|46.94|0
1639411840000|2021-12-13 16:10:40|49.21|47.01|49.34|47.14|49.37|47.17|49.21|47.01|0
1639411850000|2021-12-13 16:10:50|49.31|47.11|49.31|47.11|49.34|47.14|49.31|47.11|0
1639411860000|2021-12-13 16:11:00|49.42|47.22|49.4|47.2|49.42|47.22|49.31|47.11|0
1639411870000|2021-12-13 16:11:10|49.37|47.17|49.34|47.14|49.44|47.24|49.34|47.14|0
1639411880000|2021-12-13 16:11:20|49.31|47.11|49.37|47.17|49.37|47.17|49.31|47.11|0
1639411890000|2021-12-13 16:11:30|49.4|47.2|49.44|47.24|49.44|47.24|49.37|47.17|0
1639411900000|2021-12-13 16:11:40|49.4|47.2|49.47|47.27|49.47|47.27|49.4|47.2|0
1639411910000|2021-12-13 16:11:50|49.5|47.3|49.5|47.3|49.5|47.3|49.47|47.27|0
1639411920000|2021-12-13 16:12:00|49.53|47.33|49.73|47.53|49.73|47.53|49.5|47.3|0
1639411930000|2021-12-13 16:12:10|49.8|47.6|49.73|47.53|49.8|47.6|49.7|47.5|0
1639411940000|2021-12-13 16:12:20|49.67|47.47|49.73|47.53|49.73|47.53|49.63|47.43|0
1639411950000|2021-12-13 16:12:30|49.7|47.5|49.85|47.65|49.85|47.65|49.7|47.5|0
1639411960000|2021-12-13 16:12:40|49.76|47.56|49.8|47.6|49.83|47.63|49.76|47.56|0
1639411970000|2021-12-13 16:12:50|49.73|47.53|49.7|47.5|49.73|47.53|49.7|47.5|0
1639411980000|2021-12-13 16:13:00|49.65|47.45|49.47|47.27|49.65|47.45|49.47|47.27|0
1639411990000|2021-12-13 16:13:10|49.53|47.33|49.7|47.5|49.7|47.5|49.53|47.33|0
1639412000000|2021-12-13 16:13:20|49.73|47.53|49.83|47.63|49.86|47.66|49.73|47.53|0
1639412010000|2021-12-13 16:13:30|49.86|47.66|49.9|47.7|49.95|47.75|49.86|47.66|0
1639412020000|2021-12-13 16:13:40|49.88|47.68|49.67|47.47|49.88|47.68|49.67|47.47|0
1639412030000|2021-12-13 16:13:50|49.6|47.4|49.63|47.43|49.63|47.43|49.6|47.4|0
1639412040000|2021-12-13 16:14:00|49.7|47.5|49.6|47.4|49.7|47.5|49.57|47.37|0
1639412050000|2021-12-13 16:14:10|49.57|47.37|49.53|47.33|49.57|47.37|49.53|47.33|0
1639412060000|2021-12-13 16:14:20|49.44|47.24|49.5|47.3|49.5|47.3|49.44|47.24|0
1639412070000|2021-12-13 16:14:30|49.53|47.33|49.63|47.43|49.63|47.43|49.53|47.33|0
1639412080000|2021-12-13 16:14:40|49.7|47.5|49.8|47.6|49.8|47.6|49.7|47.5|0
1639412090000|2021-12-13 16:14:50|49.83|47.63|49.7|47.5|49.83|47.63|49.66|47.46|0
1639412100000|2021-12-13 16:15:00|49.6|47.4|49.73|47.53|49.73|47.53|49.6|47.4|0
1639412110000|2021-12-13 16:15:10|49.8|47.6|49.66|47.46|49.8|47.6|49.6|47.4|0
1639412120000|2021-12-13 16:15:20|49.76|47.56|49.7|47.5|49.76|47.56|49.63|47.43|0
1639412130000|2021-12-13 16:15:30|49.66|47.46|49.47|47.27|49.7|47.5|49.47|47.27|0
1639412140000|2021-12-13 16:15:40|49.5|47.3|49.7|47.5|49.7|47.5|49.5|47.3|0
1639412150000|2021-12-13 16:15:50|49.76|47.56|49.73|47.53|49.8|47.6|49.73|47.53|0
1639412160000|2021-12-13 16:16:00|49.6|47.4|49.63|47.43|49.7|47.5|49.6|47.4|0
1639412170000|2021-12-13 16:16:10|49.53|47.33|49.47|47.27|49.53|47.33|49.47|47.27|0
1639412180000|2021-12-13 16:16:20|49.5|47.3|49.4|47.2|49.53|47.33|49.4|47.2|0
1639412190000|2021-12-13 16:16:30|49.39|47.19|49.37|47.17|49.39|47.19|49.37|47.17|0
1639412200000|2021-12-13 16:16:40|49.47|47.27|49.47|47.27|49.47|47.27|49.4|47.2|0
1639412210000|2021-12-13 16:16:50|49.4|47.2|49.47|47.27|49.47|47.27|49.37|47.17|0
1639412220000|2021-12-13 16:17:00|49.43|47.23|49.34|47.14|49.43|47.23|49.34|47.14|0
1639412230000|2021-12-13 16:17:10|49.37|47.17|49.5|47.3|49.5|47.3|49.37|47.17|0
1639412240000|2021-12-13 16:17:20|49.53|47.33|49.63|47.43|49.66|47.46|49.53|47.33|0
1639412250000|2021-12-13 16:17:30|49.6|47.4|49.53|47.33|49.6|47.4|49.43|47.23|0
1639412260000|2021-12-13 16:17:40|49.5|47.3|49.53|47.33|49.53|47.33|49.5|47.3|0
1639412270000|2021-12-13 16:17:50|49.56|47.36|49.53|47.33|49.6|47.4|49.53|47.33|0
1639412280000|2021-12-13 16:18:00|49.56|47.36|49.5|47.3|49.56|47.36|49.47|47.27|0
1639412290000|2021-12-13 16:18:10|49.53|47.33|49.63|47.43|49.63|47.43|49.53|47.33|0
1639412300000|2021-12-13 16:18:20|49.66|47.46|49.79|47.59|49.79|47.59|49.66|47.46|0
1639412310000|2021-12-13 16:18:30|49.83|47.63|49.96|47.76|49.96|47.76|49.83|47.63|0
1639412320000|2021-12-13 16:18:40|49.89|47.69|49.83|47.63|49.89|47.69|49.83|47.63|0
1639412330000|2021-12-13 16:18:50|49.79|47.59|49.83|47.63|49.83|47.63|49.7|47.5|0
1639412340000|2021-12-13 16:19:00|49.89|47.69|49.79|47.59|49.89|47.69|49.79|47.59|0
1639412350000|2021-12-13 16:19:10|49.84|47.64|49.81|47.61|49.86|47.66|49.73|47.53|0
1639412360000|2021-12-13 16:19:20|49.76|47.56|49.83|47.63|49.86|47.66|49.76|47.56|0
1639412370000|2021-12-13 16:19:30|49.86|47.66|49.96|47.76|49.96|47.76|49.86|47.66|0
1639412380000|2021-12-13 16:19:40|50.02|47.82|50.09|47.89|50.12|47.92|50.02|47.82|0
1639412390000|2021-12-13 16:19:50|50.06|47.86|49.98|47.78|50.06|47.86|49.93|47.73|0
1639412400000|2021-12-13 16:20:00|49.93|47.73|49.93|47.73|49.93|47.73|49.89|47.69|0
1639412410000|2021-12-13 16:20:10|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1639412420000|2021-12-13 16:20:20|49.93|47.73|49.79|47.59|49.93|47.73|49.79|47.59|0
1639412430000|2021-12-13 16:20:30|49.86|47.66|49.93|47.73|49.96|47.76|49.86|47.66|0
1639412440000|2021-12-13 16:20:40|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1639412450000|2021-12-13 16:20:50|49.99|47.79|49.99|47.79|49.99|47.79|49.92|47.72|0
1639412460000|2021-12-13 16:21:00|49.96|47.76|50.02|47.82|50.02|47.82|49.96|47.76|0
1639412470000|2021-12-13 16:21:10|50.04|47.84|50.06|47.86|50.06|47.86|50.04|47.84|0
1639412480000|2021-12-13 16:21:20|50.02|47.82|49.99|47.79|50.06|47.86|49.99|47.79|0
1639412490000|2021-12-13 16:21:30|50.06|47.86|50.01|47.81|50.06|47.86|49.99|47.79|0
1639412500000|2021-12-13 16:21:40|50.06|47.86|49.89|47.69|50.06|47.86|49.89|47.69|0
1639412510000|2021-12-13 16:21:50|49.86|47.66|49.83|47.63|49.86|47.66|49.76|47.56|0
1639412520000|2021-12-13 16:22:00|49.86|47.66|49.74|47.54|49.92|47.72|49.74|47.54|0
1639412530000|2021-12-13 16:22:10|49.83|47.63|49.86|47.66|49.86|47.66|49.79|47.59|0
1639412540000|2021-12-13 16:22:20|49.76|47.56|49.79|47.59|49.83|47.63|49.76|47.56|0
1639412550000|2021-12-13 16:22:30|49.86|47.66|49.84|47.64|49.86|47.66|49.84|47.64|0
1639412560000|2021-12-13 16:22:40|49.86|47.66|49.86|47.66|49.86|47.66|49.73|47.53|0
1639412570000|2021-12-13 16:22:50|49.82|47.62|49.76|47.56|49.82|47.62|49.73|47.53|0
1639412580000|2021-12-13 16:23:00|49.92|47.72|49.96|47.76|49.96|47.76|49.92|47.72|0
1639412590000|2021-12-13 16:23:10|49.99|47.79|49.99|47.79|49.99|47.79|49.96|47.76|0
1639412600000|2021-12-13 16:23:20|49.92|47.72|49.92|47.72|49.99|47.79|49.92|47.72|0
1639412610000|2021-12-13 16:23:30|49.99|47.79|49.86|47.66|49.99|47.79|49.86|47.66|0
1639412620000|2021-12-13 16:23:40|49.82|47.62|49.82|47.62|49.86|47.66|49.82|47.62|0
1639412630000|2021-12-13 16:23:50|49.86|47.66|49.82|47.62|49.89|47.69|49.82|47.62|0
1639412640000|2021-12-13 16:24:00|49.86|47.66|49.96|47.76|49.96|47.76|49.86|47.66|0
1639412650000|2021-12-13 16:24:10|49.99|47.79|50.06|47.86|50.06|47.86|49.99|47.79|0
1639412660000|2021-12-13 16:24:20|50.09|47.89|50.06|47.86|50.09|47.89|50.06|47.86|0
1639412670000|2021-12-13 16:24:30|50.02|47.82|49.96|47.76|50.02|47.82|49.92|47.72|0
1639412680000|2021-12-13 16:24:40|49.99|47.79|50.09|47.89|50.09|47.89|49.99|47.79|0
1639412690000|2021-12-13 16:24:50|50.12|47.92|50.19|47.99|50.19|47.99|50.12|47.92|0
1639412700000|2021-12-13 16:25:00|50.15|47.95|50.05|47.85|50.19|47.99|50.05|47.85|0
1639412710000|2021-12-13 16:25:10|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1639412720000|2021-12-13 16:25:20|50.09|47.89|50.05|47.85|50.09|47.89|49.99|47.79|0
1639412730000|2021-12-13 16:25:30|50.09|47.89|50.12|47.92|50.12|47.92|50.05|47.85|0
1639412740000|2021-12-13 16:25:40|50.15|47.95|50.19|47.99|50.19|47.99|50.15|47.95|0
1639412750000|2021-12-13 16:25:50|50.15|47.95|50.19|47.99|50.19|47.99|50.15|47.95|0
1639412760000|2021-12-13 16:26:00|50.12|47.92|50.15|47.95|50.19|47.99|50.12|47.92|0
1639412770000|2021-12-13 16:26:10|50.12|47.92|50.12|47.92|50.12|47.92|50.05|47.85|0
1639412780000|2021-12-13 16:26:20|50.15|47.95|49.99|47.79|50.15|47.95|49.99|47.79|0
1639412790000|2021-12-13 16:26:30|49.95|47.75|49.97|47.77|49.97|47.77|49.95|47.75|0
1639412800000|2021-12-13 16:26:40|49.95|47.75|50.02|47.82|50.02|47.82|49.95|47.75|0
1639412810000|2021-12-13 16:26:50|49.99|47.79|50.02|47.82|50.02|47.82|49.99|47.79|0
1639412820000|2021-12-13 16:27:00|50.09|47.89|50.05|47.85|50.09|47.89|50.05|47.85|0
1639412830000|2021-12-13 16:27:10|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1639412840000|2021-12-13 16:27:20|50.05|47.85|50.15|47.95|50.15|47.95|50.05|47.85|0
1639412850000|2021-12-13 16:27:30|50.14|47.94|50.09|47.89|50.14|47.94|50.02|47.82|0
1639412860000|2021-12-13 16:27:40|50.02|47.82|49.99|47.79|50.02|47.82|49.99|47.79|0
1639412870000|2021-12-13 16:27:50|49.95|47.75|50.09|47.89|50.09|47.89|49.95|47.75|0
1639412880000|2021-12-13 16:28:00|49.99|47.79|50.15|47.95|50.15|47.95|49.99|47.79|0
1639412890000|2021-12-13 16:28:10|50.19|47.99|50.22|48.02|50.22|48.02|50.19|47.99|0
1639412900000|2021-12-13 16:28:20|49.29|47.09|49.26|47.06|49.29|47.09|49.26|47.06|0
1639412910000|2021-12-13 16:28:30|50.28|48.08|50.28|48.08|50.28|48.08|50.24|48.04|0
1639412920000|2021-12-13 16:28:40|50.31|48.11|50.24|48.04|50.31|48.11|50.24|48.04|0
1639412930000|2021-12-13 16:28:50|50.28|48.08|50.31|48.11|50.31|48.11|50.28|48.08|0
1639412940000|2021-12-13 16:29:00|50.34|48.14|50.41|48.21|50.41|48.21|50.34|48.14|0
1639412950000|2021-12-13 16:29:10|50.37|48.17|50.21|48.01|50.37|48.17|50.21|48.01|0
1639412960000|2021-12-13 16:29:20|50.24|48.04|50.24|48.04|50.27|48.07|50.24|48.04|0
1639412970000|2021-12-13 16:29:30|50.21|48.01|50.08|47.88|50.21|48.01|50.08|47.88|0
1639412980000|2021-12-13 16:29:40|50.01|47.81|50.08|47.88|50.08|47.88|49.94|47.74|0
1639412990000|2021-12-13 16:29:50|50.11|47.91|50.14|47.94|50.21|48.01|50.11|47.91|0
1639413000000|2021-12-13 16:30:00|50.18|47.98|50.17|47.97|50.18|47.98|50.14|47.94|0
1639413010000|2021-12-13 16:30:10|50.21|48.01|50.14|47.94|50.21|48.01|50.14|47.94|0
1639413020000|2021-12-13 16:30:20|50.04|47.84|49.98|47.78|50.04|47.84|49.94|47.74|0
1639413030000|2021-12-13 16:30:30|49.81|47.61|49.98|47.78|49.98|47.78|49.81|47.61|0
1639413040000|2021-12-13 16:30:40|50.01|47.81|50.01|47.81|50.04|47.84|50.01|47.81|0
1639413050000|2021-12-13 16:30:50|50.04|47.84|50.11|47.91|50.11|47.91|50.04|47.84|0
1639413060000|2021-12-13 16:31:00|50.14|47.94|50.37|48.17|50.37|48.17|50.11|47.91|0
1639413070000|2021-12-13 16:31:10|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1639413080000|2021-12-13 16:31:20|50.27|48.07|50.07|47.87|50.27|48.07|50.07|47.87|0
1639413090000|2021-12-13 16:31:30|50.04|47.84|50.04|47.84|50.07|47.87|50.04|47.84|0
1639413100000|2021-12-13 16:31:40|50.01|47.81|50.01|47.81|50.04|47.84|50.01|47.81|0
1639413110000|2021-12-13 16:31:50|49.98|47.78|50.01|47.81|50.01|47.81|49.94|47.74|0
1639413120000|2021-12-13 16:32:00|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1639413130000|2021-12-13 16:32:10|50.04|47.84|50.11|47.91|50.21|48.01|50.04|47.84|0
1639413140000|2021-12-13 16:32:20|50.01|47.81|50.14|47.94|50.14|47.94|50.01|47.81|0
1639413150000|2021-12-13 16:32:30|50.17|47.97|50.24|48.04|50.24|48.04|50.17|47.97|0
1639413160000|2021-12-13 16:32:40|50.21|48.01|50.04|47.84|50.21|48.01|50.04|47.84|0
1639413170000|2021-12-13 16:32:50|50.11|47.91|50.04|47.84|50.11|47.91|50.04|47.84|0
1639413180000|2021-12-13 16:33:00|49.97|47.77|49.88|47.68|50.04|47.84|49.88|47.68|0
1639413190000|2021-12-13 16:33:10|49.91|47.71|49.78|47.58|49.91|47.71|49.74|47.54|0
1639413200000|2021-12-13 16:33:20|49.71|47.51|49.81|47.61|49.81|47.61|49.71|47.51|0
1639413210000|2021-12-13 16:33:30|49.84|47.64|49.81|47.61|49.84|47.64|49.81|47.61|0
1639413220000|2021-12-13 16:33:40|49.71|47.51|49.71|47.51|49.74|47.54|49.71|47.51|0
1639413230000|2021-12-13 16:33:50|49.68|47.48|49.68|47.48|49.68|47.48|49.65|47.45|0
1639413240000|2021-12-13 16:34:00|49.61|47.41|49.78|47.58|49.78|47.58|49.61|47.41|0
1639413250000|2021-12-13 16:34:10|49.74|47.54|49.78|47.58|49.78|47.58|49.74|47.54|0
1639413260000|2021-12-13 16:34:20|49.71|47.51|49.78|47.58|49.78|47.58|49.71|47.51|0
1639413270000|2021-12-13 16:34:30|49.81|47.61|49.84|47.64|49.84|47.64|49.76|47.56|0
1639413280000|2021-12-13 16:34:40|49.88|47.68|49.91|47.71|49.91|47.71|49.84|47.64|0
1639413290000|2021-12-13 16:34:50|49.87|47.67|49.84|47.64|49.87|47.67|49.81|47.61|0
1639413300000|2021-12-13 16:35:00|49.87|47.67|49.74|47.54|49.94|47.74|49.74|47.54|0
1639413310000|2021-12-13 16:35:10|49.61|47.41|49.61|47.41|49.64|47.44|49.61|47.41|0
1639413320000|2021-12-13 16:35:20|49.51|47.31|49.48|47.28|49.51|47.31|49.45|47.25|0
1639413330000|2021-12-13 16:35:30|49.58|47.38|49.51|47.31|49.58|47.38|49.48|47.28|0
1639413340000|2021-12-13 16:35:40|49.48|47.28|49.51|47.31|49.51|47.31|49.48|47.28|0
1639413350000|2021-12-13 16:35:50|49.55|47.35|49.55|47.35|49.58|47.38|49.51|47.31|0
1639413360000|2021-12-13 16:36:00|49.64|47.44|49.64|47.44|49.71|47.51|49.64|47.44|0
1639413370000|2021-12-13 16:36:10|49.71|47.51|49.74|47.54|49.81|47.61|49.71|47.51|0
1639413380000|2021-12-13 16:36:20|49.81|47.61|49.78|47.58|49.81|47.61|49.78|47.58|0
1639413390000|2021-12-13 16:36:30|49.81|47.61|49.78|47.58|49.84|47.64|49.78|47.58|0
1639413400000|2021-12-13 16:36:40|49.81|47.61|49.58|47.38|49.81|47.61|49.58|47.38|0
1639413410000|2021-12-13 16:36:50|49.55|47.35|49.51|47.31|49.55|47.35|49.51|47.31|0
1639413420000|2021-12-13 16:37:00|49.55|47.35|49.64|47.44|49.64|47.44|49.55|47.35|0
1639413430000|2021-12-13 16:37:10|49.68|47.48|49.58|47.38|49.68|47.48|49.55|47.35|0
1639413440000|2021-12-13 16:37:20|49.64|47.44|49.58|47.38|49.64|47.44|49.58|47.38|0
1639413450000|2021-12-13 16:37:30|49.64|47.44|49.71|47.51|49.71|47.51|49.64|47.44|0
1639413460000|2021-12-13 16:37:40|49.74|47.54|49.74|47.54|49.74|47.54|49.61|47.41|0
1639413470000|2021-12-13 16:37:50|49.77|47.57|49.94|47.74|49.94|47.74|49.77|47.57|0
1639413480000|2021-12-13 16:38:00|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1639413490000|2021-12-13 16:38:10|49.89|47.69|49.94|47.74|49.94|47.74|49.89|47.69|0
1639413500000|2021-12-13 16:38:20|49.97|47.77|49.87|47.67|50.01|47.81|49.87|47.67|0
1639413510000|2021-12-13 16:38:30|49.81|47.61|49.74|47.54|49.81|47.61|49.74|47.54|0
1639413520000|2021-12-13 16:38:40|49.77|47.57|49.74|47.54|49.77|47.57|49.71|47.51|0
1639413530000|2021-12-13 16:38:50|49.81|47.61|49.94|47.74|49.94|47.74|49.81|47.61|0
1639413540000|2021-12-13 16:39:00|49.91|47.71|49.97|47.77|49.97|47.77|49.87|47.67|0
1639413550000|2021-12-13 16:39:10|49.91|47.71|49.71|47.51|49.91|47.71|49.71|47.51|0
1639413560000|2021-12-13 16:39:20|49.68|47.48|49.74|47.54|49.74|47.54|49.68|47.48|0
1639413570000|2021-12-13 16:39:30|49.71|47.51|49.74|47.54|49.77|47.57|49.71|47.51|0
1639413580000|2021-12-13 16:39:40|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1639413590000|2021-12-13 16:39:50|49.77|47.57|49.91|47.71|49.91|47.71|49.77|47.57|0
1639413600000|2021-12-13 16:40:00|49.87|47.67|49.74|47.54|49.87|47.67|49.74|47.54|0
1639413610000|2021-12-13 16:40:10|49.77|47.57|49.61|47.41|49.77|47.57|49.61|47.41|0
1639413620000|2021-12-13 16:40:20|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1639413630000|2021-12-13 16:40:30|49.61|47.41|49.61|47.41|49.64|47.44|49.61|47.41|0
1639413640000|2021-12-13 16:40:40|49.58|47.38|49.61|47.41|49.61|47.41|49.58|47.38|0
1639413650000|2021-12-13 16:40:50|49.64|47.44|49.58|47.38|49.64|47.44|49.58|47.38|0
1639413660000|2021-12-13 16:41:00|49.64|47.44|49.64|47.44|49.64|47.44|49.61|47.41|0
1639413670000|2021-12-13 16:41:10|49.51|47.31|49.58|47.38|49.58|47.38|49.51|47.31|0
1639413680000|2021-12-13 16:41:20|49.54|47.34|49.71|47.51|49.71|47.51|49.54|47.34|0
1639413690000|2021-12-13 16:41:30|49.67|47.47|49.67|47.47|49.71|47.51|49.67|47.47|0
1639413700000|2021-12-13 16:41:40|49.54|47.34|49.51|47.31|49.58|47.38|49.44|47.24|0
1639413710000|2021-12-13 16:41:50|49.48|47.28|49.48|47.28|49.48|47.28|49.48|47.28|0
1639413720000|2021-12-13 16:42:00|49.54|47.34|49.41|47.21|49.58|47.38|49.41|47.21|0
1639413730000|2021-12-13 16:42:10|49.44|47.24|49.44|47.24|49.48|47.28|49.44|47.24|0
1639413740000|2021-12-13 16:42:20|49.41|47.21|49.41|47.21|49.51|47.31|49.38|47.18|0
1639413750000|2021-12-13 16:42:30|49.44|47.24|49.44|47.24|49.44|47.24|49.41|47.21|0
1639413760000|2021-12-13 16:42:40|49.51|47.31|49.51|47.31|49.51|47.31|49.48|47.28|0
1639413770000|2021-12-13 16:42:50|49.48|47.28|49.48|47.28|49.48|47.28|49.44|47.24|0
1639413780000|2021-12-13 16:43:00|49.51|47.31|49.51|47.31|49.51|47.31|49.48|47.28|0
1639413790000|2021-12-13 16:43:10|49.48|47.28|49.51|47.31|49.51|47.31|49.44|47.24|0
1639413800000|2021-12-13 16:43:20|49.48|47.28|49.54|47.34|49.54|47.34|49.48|47.28|0
1639413810000|2021-12-13 16:43:30|49.67|47.47|49.67|47.47|49.67|47.47|49.64|47.44|0
1639413820000|2021-12-13 16:43:40|49.64|47.44|49.54|47.34|49.67|47.47|49.54|47.34|0
1639413830000|2021-12-13 16:43:50|49.51|47.31|49.61|47.41|49.61|47.41|49.51|47.31|0
1639413840000|2021-12-13 16:44:00|49.64|47.44|49.71|47.51|49.71|47.51|49.64|47.44|0
1639413850000|2021-12-13 16:44:10|49.74|47.54|49.77|47.57|49.77|47.57|49.74|47.54|0
1639413860000|2021-12-13 16:44:20|49.8|47.6|49.61|47.41|49.8|47.6|49.61|47.41|0
1639413870000|2021-12-13 16:44:30|49.67|47.47|49.71|47.51|49.71|47.51|49.61|47.41|0
1639413880000|2021-12-13 16:44:40|49.67|47.47|49.64|47.44|49.71|47.51|49.64|47.44|0
1639413890000|2021-12-13 16:44:50|49.67|47.47|49.7|47.5|49.71|47.51|49.67|47.47|0
1639413900000|2021-12-13 16:45:00|49.67|47.47|49.57|47.37|49.67|47.47|49.54|47.34|0
1639413910000|2021-12-13 16:45:10|49.64|47.44|49.57|47.37|49.64|47.44|49.57|47.37|0
1639413920000|2021-12-13 16:45:20|49.54|47.34|49.48|47.28|49.54|47.34|49.48|47.28|0
1639413930000|2021-12-13 16:45:30|49.54|47.34|49.61|47.41|49.64|47.44|49.54|47.34|0
1639413940000|2021-12-13 16:45:40|49.54|47.34|49.54|47.34|49.61|47.41|49.54|47.34|0
1639413950000|2021-12-13 16:45:50|49.61|47.41|49.54|47.34|49.61|47.41|49.54|47.34|0
1639413960000|2021-12-13 16:46:00|49.57|47.37|49.54|47.34|49.57|47.37|49.54|47.34|0
1639413970000|2021-12-13 16:46:10|49.57|47.37|49.61|47.41|49.61|47.41|49.57|47.37|0
1639413980000|2021-12-13 16:46:20|49.57|47.37|49.67|47.47|49.67|47.47|49.57|47.37|0
1639413990000|2021-12-13 16:46:30|49.61|47.41|49.57|47.37|49.61|47.41|49.57|47.37|0
1639414000000|2021-12-13 16:46:40|49.64|47.44|49.57|47.37|49.64|47.44|49.57|47.37|0
1639414010000|2021-12-13 16:46:50|49.54|47.34|49.61|47.41|49.61|47.41|49.54|47.34|0
1639414020000|2021-12-13 16:47:00|49.64|47.44|49.7|47.5|49.74|47.54|49.64|47.44|0
1639414030000|2021-12-13 16:47:10|49.74|47.54|49.74|47.54|49.74|47.54|49.7|47.5|0
1639414040000|2021-12-13 16:47:20|49.77|47.57|49.77|47.57|49.77|47.57|49.7|47.5|0
1639414050000|2021-12-13 16:47:30|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1639414060000|2021-12-13 16:47:40|49.7|47.5|49.64|47.44|49.7|47.5|49.64|47.44|0
1639414070000|2021-12-13 16:47:50|49.67|47.47|49.74|47.54|49.74|47.54|49.64|47.44|0
1639414080000|2021-12-13 16:48:00|49.77|47.57|49.83|47.63|49.83|47.63|49.77|47.57|0
1639414090000|2021-12-13 16:48:10|49.82|47.62|49.83|47.63|49.83|47.63|49.82|47.62|0
1639414100000|2021-12-13 16:48:20|49.7|47.5|49.77|47.57|49.77|47.57|49.7|47.5|0
1639414110000|2021-12-13 16:48:30|49.7|47.5|49.74|47.54|49.74|47.54|49.7|47.5|0
1639414120000|2021-12-13 16:48:40|49.77|47.57|49.75|47.55|49.8|47.6|49.75|47.55|0
1639414130000|2021-12-13 16:48:50|49.77|47.57|49.83|47.63|49.83|47.63|49.77|47.57|0
1639414140000|2021-12-13 16:49:00|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1639414150000|2021-12-13 16:49:10|49.8|47.6|49.9|47.7|49.9|47.7|49.8|47.6|0
1639414160000|2021-12-13 16:49:20|49.93|47.73|50|47.8|50|47.8|49.93|47.73|0
1639414170000|2021-12-13 16:49:30|50.03|47.83|50.03|47.83|50.03|47.83|50.03|47.83|0
1639414180000|2021-12-13 16:49:40|50|47.8|49.87|47.67|50|47.8|49.83|47.63|0
1639414190000|2021-12-13 16:49:50|49.97|47.77|50.03|47.83|50.03|47.83|49.97|47.77|0
1639414200000|2021-12-13 16:50:00|50|47.8|50.03|47.83|50.03|47.83|49.93|47.73|0
1639414210000|2021-12-13 16:50:10|50|47.8|49.93|47.73|50|47.8|49.87|47.67|0
1639414220000|2021-12-13 16:50:20|49.97|47.77|50|47.8|50|47.8|49.97|47.77|0
1639414230000|2021-12-13 16:50:30|50.06|47.86|50.23|48.03|50.23|48.03|50.06|47.86|0
1639414240000|2021-12-13 16:50:40|50.26|48.06|50.33|48.13|50.33|48.13|50.26|48.06|0
1639414250000|2021-12-13 16:50:50|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1639414260000|2021-12-13 16:51:00|50.4|48.2|50.36|48.16|50.4|48.2|50.36|48.16|0
1639414270000|2021-12-13 16:51:10|50.26|48.06|50.23|48.03|50.26|48.06|50.16|47.96|0
1639414280000|2021-12-13 16:51:20|50.2|48|50.26|48.06|50.26|48.06|50.2|48|0
1639414290000|2021-12-13 16:51:30|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1639414300000|2021-12-13 16:51:40|50.3|48.1|50.23|48.03|50.3|48.1|50.23|48.03|0
1639414310000|2021-12-13 16:51:50|50.3|48.1|50.3|48.1|50.3|48.1|50.28|48.08|0
1639414320000|2021-12-13 16:52:00|50.33|48.13|50.26|48.06|50.33|48.13|50.26|48.06|0
1639414330000|2021-12-13 16:52:10|50.23|48.03|50.26|48.06|50.3|48.1|50.23|48.03|0
1639414340000|2021-12-13 16:52:20|50.3|48.1|50.23|48.03|50.3|48.1|50.2|48|0
1639414350000|2021-12-13 16:52:30|50.26|48.06|50.3|48.1|50.3|48.1|50.26|48.06|0
1639414360000|2021-12-13 16:52:40|50.26|48.06|50.26|48.06|50.26|48.06|50.23|48.03|0
1639414370000|2021-12-13 16:52:50|50.23|48.03|50.2|48|50.26|48.06|50.2|48|0
1639414380000|2021-12-13 16:53:00|50.23|48.03|50.3|48.1|50.3|48.1|50.23|48.03|0
1639414390000|2021-12-13 16:53:10|50.33|48.13|50.3|48.1|50.36|48.16|50.3|48.1|0
1639414400000|2021-12-13 16:53:20|50.26|48.06|50.26|48.06|50.36|48.16|50.26|48.06|0
1639414410000|2021-12-13 16:53:30|50.33|48.13|50.39|48.19|50.39|48.19|50.33|48.13|0
1639414420000|2021-12-13 16:53:40|50.36|48.16|50.36|48.16|50.39|48.19|50.36|48.16|0
1639414430000|2021-12-13 16:53:50|50.33|48.13|50.36|48.16|50.36|48.16|50.33|48.13|0
1639414440000|2021-12-13 16:54:00|50.39|48.19|50.29|48.09|50.39|48.19|50.29|48.09|0
1639414450000|2021-12-13 16:54:10|50.23|48.03|50.26|48.06|50.28|48.08|50.23|48.03|0
1639414460000|2021-12-13 16:54:20|50.23|48.03|50.26|48.06|50.26|48.06|50.23|48.03|0
1639414470000|2021-12-13 16:54:30|50.23|48.03|50.29|48.09|50.29|48.09|50.23|48.03|0
1639414480000|2021-12-13 16:54:40|50.26|48.06|50.19|47.99|50.26|48.06|50.19|47.99|0
1639414490000|2021-12-13 16:54:50|50.23|48.03|50.29|48.09|50.29|48.09|50.19|47.99|0
1639414500000|2021-12-13 16:55:00|50.26|48.06|50.23|48.03|50.29|48.09|50.23|48.03|0
1639414510000|2021-12-13 16:55:10|50.26|48.06|50.23|48.03|50.26|48.06|50.19|47.99|0
1639414520000|2021-12-13 16:55:20|50.26|48.06|50.26|48.06|50.26|48.06|50.23|48.03|0
1639414530000|2021-12-13 16:55:30|50.29|48.09|50.26|48.06|50.31|48.11|50.26|48.06|0
1639414540000|2021-12-13 16:55:40|50.29|48.09|50.36|48.16|50.36|48.16|50.29|48.09|0
1639414550000|2021-12-13 16:55:50|50.33|48.13|50.34|48.14|50.34|48.14|50.29|48.09|0
1639414560000|2021-12-13 16:56:00|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1639414570000|2021-12-13 16:56:10|50.36|48.16|50.36|48.16|50.39|48.19|50.36|48.16|0
1639414580000|2021-12-13 16:56:20|50.39|48.19|50.39|48.19|50.39|48.19|50.36|48.16|0
1639414590000|2021-12-13 16:56:30|50.33|48.13|50.16|47.96|50.33|48.13|50.16|47.96|0
1639414600000|2021-12-13 16:56:40|50.09|47.89|50.19|47.99|50.19|47.99|50.09|47.89|0
1639414610000|2021-12-13 16:56:50|50.29|48.09|50.36|48.16|50.36|48.16|50.26|48.06|0
1639414620000|2021-12-13 16:57:00|50.39|48.19|50.39|48.19|50.39|48.19|50.36|48.16|0
1639414630000|2021-12-13 16:57:10|50.29|48.09|50.19|47.99|50.29|48.09|50.19|47.99|0
1639414640000|2021-12-13 16:57:20|50.16|47.96|50.09|47.89|50.16|47.96|50.09|47.89|0
1639414650000|2021-12-13 16:57:30|50.13|47.93|50.06|47.86|50.13|47.93|50.06|47.86|0
1639414660000|2021-12-13 16:57:40|50.09|47.89|50.09|47.89|50.09|47.89|50.06|47.86|0
1639414670000|2021-12-13 16:57:50|50.06|47.86|50.06|47.86|50.06|47.86|50.03|47.83|0
1639414680000|2021-12-13 16:58:00|49.99|47.79|49.96|47.76|50.03|47.83|49.96|47.76|0
1639414690000|2021-12-13 16:58:10|49.99|47.79|49.9|47.7|49.99|47.79|49.9|47.7|0
1639414700000|2021-12-13 16:58:20|49.93|47.73|49.93|47.73|49.93|47.73|49.91|47.71|0
1639414710000|2021-12-13 16:58:30|49.83|47.63|49.83|47.63|49.83|47.63|49.8|47.6|0
1639414720000|2021-12-13 16:58:40|49.8|47.6|49.8|47.6|49.8|47.6|49.76|47.56|0
1639414730000|2021-12-13 16:58:50|49.76|47.56|49.76|47.56|49.76|47.56|49.73|47.53|0
1639414740000|2021-12-13 16:59:00|49.7|47.5|49.7|47.5|49.73|47.53|49.7|47.5|0
1639414750000|2021-12-13 16:59:10|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1639414760000|2021-12-13 16:59:20|49.76|47.56|49.73|47.53|49.76|47.56|49.73|47.53|0
1639414770000|2021-12-13 16:59:30|49.76|47.56|49.66|47.46|49.76|47.56|49.66|47.46|0
1639414780000|2021-12-13 16:59:40|49.63|47.43|49.66|47.46|49.66|47.46|49.63|47.43|0
1639414790000|2021-12-13 16:59:50|49.57|47.37|49.63|47.43|49.66|47.46|49.57|47.37|0
1639414800000|2021-12-13 17:00:00|49.76|47.56|49.73|47.53|49.76|47.56|49.73|47.53|0
1639414810000|2021-12-13 17:00:10|49.83|47.63|49.86|47.66|49.93|47.73|49.83|47.63|0
1639414820000|2021-12-13 17:00:20|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1639414830000|2021-12-13 17:00:30|49.96|47.76|49.96|47.76|49.96|47.76|49.93|47.73|0
1639414840000|2021-12-13 17:00:40|50.03|47.83|49.89|47.69|50.03|47.83|49.89|47.69|0
1639414850000|2021-12-13 17:00:50|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1639414860000|2021-12-13 17:01:00|49.85|47.65|49.96|47.76|50.03|47.83|49.85|47.65|0
1639414870000|2021-12-13 17:01:10|49.99|47.79|50.13|47.93|50.13|47.93|49.99|47.79|0
1639414880000|2021-12-13 17:01:20|50.06|47.86|50.26|48.06|50.26|48.06|50.06|47.86|0
1639414890000|2021-12-13 17:01:30|50.31|48.11|50.26|48.06|50.32|48.12|50.26|48.06|0
1639414900000|2021-12-13 17:01:40|50.22|48.02|50.26|48.06|50.26|48.06|50.22|48.02|0
1639414910000|2021-12-13 17:01:50|50.29|48.09|50.36|48.16|50.36|48.16|50.29|48.09|0
1639414920000|2021-12-13 17:02:00|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1639414930000|2021-12-13 17:02:10|50.36|48.16|50.32|48.12|50.36|48.16|50.32|48.12|0
1639414940000|2021-12-13 17:02:20|50.39|48.19|50.32|48.12|50.39|48.19|50.32|48.12|0
1639414950000|2021-12-13 17:02:30|50.36|48.16|50.32|48.12|50.36|48.16|50.32|48.12|0
1639414960000|2021-12-13 17:02:40|50.22|48.02|50.26|48.06|50.32|48.12|50.22|48.02|0
1639414970000|2021-12-13 17:02:50|50.22|48.02|50.22|48.02|50.26|48.06|50.22|48.02|0
1639414980000|2021-12-13 17:03:00|50.19|47.99|50.06|47.86|50.19|47.99|50.06|47.86|0
1639414990000|2021-12-13 17:03:10|50.02|47.82|50.06|47.86|50.06|47.86|49.99|47.79|0
1639415000000|2021-12-13 17:03:20|50.02|47.82|50.02|47.82|50.06|47.86|50.02|47.82|0
1639415010000|2021-12-13 17:03:30|49.99|47.79|49.96|47.76|49.99|47.79|49.89|47.69|0
1639415020000|2021-12-13 17:03:40|49.99|47.79|49.99|47.79|49.99|47.79|49.96|47.76|0
1639415030000|2021-12-13 17:03:50|49.96|47.76|49.76|47.56|49.96|47.76|49.76|47.56|0
1639415040000|2021-12-13 17:04:00|49.79|47.59|49.86|47.66|49.86|47.66|49.79|47.59|0
1639415050000|2021-12-13 17:04:10|49.89|47.69|49.88|47.68|49.89|47.69|49.88|47.68|0
1639415060000|2021-12-13 17:04:20|49.96|47.76|49.83|47.63|49.96|47.76|49.83|47.63|0
1639415070000|2021-12-13 17:04:30|49.79|47.59|49.89|47.69|49.89|47.69|49.79|47.59|0
1639415080000|2021-12-13 17:04:40|49.86|47.66|49.76|47.56|49.86|47.66|49.76|47.56|0
1639415090000|2021-12-13 17:04:50|49.79|47.59|49.73|47.53|49.79|47.59|49.69|47.49|0
1639415100000|2021-12-13 17:05:00|49.69|47.49|49.83|47.63|49.83|47.63|49.69|47.49|0
1639415110000|2021-12-13 17:05:10|49.86|47.66|49.79|47.59|49.86|47.66|49.79|47.59|0
1639415120000|2021-12-13 17:05:20|49.76|47.56|49.83|47.63|49.83|47.63|49.73|47.53|0
1639415130000|2021-12-13 17:05:30|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1639415140000|2021-12-13 17:05:40|49.83|47.63|49.76|47.56|49.86|47.66|49.76|47.56|0
1639415150000|2021-12-13 17:05:50|49.73|47.53|49.73|47.53|49.76|47.56|49.73|47.53|0
1639415160000|2021-12-13 17:06:00|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1639415170000|2021-12-13 17:06:10|49.83|47.63|49.76|47.56|49.83|47.63|49.73|47.53|0
1639415180000|2021-12-13 17:06:20|49.79|47.59|49.83|47.63|49.83|47.63|49.76|47.56|0
1639415190000|2021-12-13 17:06:30|49.82|47.62|49.86|47.66|49.89|47.69|49.82|47.62|0
1639415200000|2021-12-13 17:06:40|49.81|47.61|49.69|47.49|49.81|47.61|49.69|47.49|0
1639415210000|2021-12-13 17:06:50|49.73|47.53|49.63|47.43|49.73|47.53|49.63|47.43|0
1639415220000|2021-12-13 17:07:00|49.66|47.46|49.53|47.33|49.69|47.49|49.53|47.33|0
1639415230000|2021-12-13 17:07:10|49.5|47.3|49.46|47.26|49.5|47.3|49.43|47.23|0
1639415240000|2021-12-13 17:07:20|49.43|47.23|49.43|47.23|49.46|47.26|49.4|47.2|0
1639415250000|2021-12-13 17:07:30|49.46|47.26|49.46|47.26|49.5|47.3|49.46|47.26|0
1639415260000|2021-12-13 17:07:40|49.48|47.28|49.43|47.23|49.48|47.28|49.43|47.23|0
1639415270000|2021-12-13 17:07:50|49.4|47.2|49.4|47.2|49.4|47.2|49.33|47.13|0
1639415280000|2021-12-13 17:08:00|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1639415290000|2021-12-13 17:08:10|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1639415300000|2021-12-13 17:08:20|49.5|47.3|49.43|47.23|49.5|47.3|49.43|47.23|0
1639415310000|2021-12-13 17:08:30|49.36|47.16|49.33|47.13|49.4|47.2|49.33|47.13|0
1639415320000|2021-12-13 17:08:40|49.3|47.1|49.3|47.1|49.3|47.1|49.27|47.07|0
1639415330000|2021-12-13 17:08:50|49.27|47.07|49.3|47.1|49.3|47.1|49.27|47.07|0
1639415340000|2021-12-13 17:09:00|49.23|47.03|49.2|47|49.28|47.08|49.2|47|0
1639415350000|2021-12-13 17:09:10|49.17|46.97|49.17|46.97|49.2|47|49.17|46.97|0
1639415360000|2021-12-13 17:09:20|49.2|47|49.14|46.94|49.2|47|49.14|46.94|0
1639415370000|2021-12-13 17:09:30|49.17|46.97|49.17|46.97|49.17|46.97|49.14|46.94|0
1639415380000|2021-12-13 17:09:40|49.14|46.94|49.14|46.94|49.15|46.95|49.14|46.94|0
1639415390000|2021-12-13 17:09:50|49.07|46.87|49.14|46.94|49.17|46.97|49.07|46.87|0
1639415400000|2021-12-13 17:10:00|49.17|46.97|49.17|46.97|49.2|47|49.14|46.94|0
1639415410000|2021-12-13 17:10:10|49.23|47.03|49.2|47|49.23|47.03|49.2|47|0
1639415420000|2021-12-13 17:10:20|49.14|46.94|49.1|46.9|49.14|46.94|49.07|46.87|0
1639415430000|2021-12-13 17:10:30|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1639415440000|2021-12-13 17:10:40|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1639415450000|2021-12-13 17:10:50|49.1|46.9|49.17|46.97|49.17|46.97|49.1|46.9|0
1639415460000|2021-12-13 17:11:00|49.1|46.9|49.1|46.9|49.1|46.9|49.07|46.87|0
1639415470000|2021-12-13 17:11:10|49.14|46.94|49.14|46.94|49.14|46.94|49.1|46.9|0
1639415480000|2021-12-13 17:11:20|49.13|46.93|49.13|46.93|49.17|46.97|49.1|46.9|0
1639415490000|2021-12-13 17:11:30|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1639415500000|2021-12-13 17:11:40|49.2|47|49.2|47|49.2|47|49.2|47|0
1639415510000|2021-12-13 17:11:50|49.23|47.03|49.3|47.1|49.3|47.1|49.23|47.03|0
1639415520000|2021-12-13 17:12:00|49.23|47.03|49.2|47|49.23|47.03|49.2|47|0
1639415530000|2021-12-13 17:12:10|49.23|47.03|49.2|47|49.23|47.03|49.17|46.97|0
1639415540000|2021-12-13 17:12:20|49.23|47.03|49.17|46.97|49.23|47.03|49.17|46.97|0
1639415550000|2021-12-13 17:12:30|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1639415560000|2021-12-13 17:12:40|49.13|46.93|49.17|46.97|49.17|46.97|49.1|46.9|0
1639415570000|2021-12-13 17:12:50|49.13|46.93|49.13|46.93|49.13|46.93|49.1|46.9|0
1639415580000|2021-12-13 17:13:00|49.1|46.9|49.1|46.9|49.1|46.9|49.07|46.87|0
1639415590000|2021-12-13 17:13:10|49.07|46.87|49|46.8|49.07|46.87|49|46.8|0
1639415600000|2021-12-13 17:13:20|48.97|46.77|49|46.8|49|46.8|48.97|46.77|0
1639415610000|2021-12-13 17:13:30|48.97|46.77|48.91|46.71|48.97|46.77|48.91|46.71|0
1639415620000|2021-12-13 17:13:40|48.87|46.67|48.87|46.67|48.87|46.67|48.84|46.64|0
1639415630000|2021-12-13 17:13:50|48.84|46.64|48.84|46.64|48.87|46.67|48.84|46.64|0
1639415640000|2021-12-13 17:14:00|48.91|46.71|48.91|46.71|48.94|46.74|48.91|46.71|0
1639415650000|2021-12-13 17:14:10|48.87|46.67|48.91|46.71|48.91|46.71|48.87|46.67|0
1639415660000|2021-12-13 17:14:20|48.94|46.74|48.94|46.74|48.94|46.74|48.91|46.71|0
1639415670000|2021-12-13 17:14:30|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1639415680000|2021-12-13 17:14:40|48.97|46.77|48.97|46.77|49|46.8|48.97|46.77|0
1639415690000|2021-12-13 17:14:50|49|46.8|49|46.8|49|46.8|48.97|46.77|0
1639415700000|2021-12-13 17:15:00|48.97|46.77|49|46.8|49.04|46.84|48.97|46.77|0
1639415710000|2021-12-13 17:15:10|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1639415720000|2021-12-13 17:15:20|49.07|46.87|49.08|46.88|49.08|46.88|49.07|46.87|0
1639415730000|2021-12-13 17:15:30|49.07|46.87|49.07|46.87|49.07|46.87|49.04|46.84|0
1639415740000|2021-12-13 17:15:40|49.04|46.84|49|46.8|49.04|46.84|49|46.8|0
1639415750000|2021-12-13 17:15:50|49.04|46.84|49.07|46.87|49.07|46.87|49.04|46.84|0
1639415760000|2021-12-13 17:16:00|49.1|46.9|49.1|46.9|49.1|46.9|49.03|46.83|0
1639415770000|2021-12-13 17:16:10|49.03|46.83|49.07|46.87|49.07|46.87|49.03|46.83|0
1639415780000|2021-12-13 17:16:20|49.13|46.93|49.13|46.93|49.13|46.93|49.1|46.9|0
1639415790000|2021-12-13 17:16:30|49.1|46.9|49.07|46.87|49.1|46.9|49.07|46.87|0
1639415800000|2021-12-13 17:16:40|49.1|46.9|49.07|46.87|49.13|46.93|49.07|46.87|0
1639415810000|2021-12-13 17:16:50|49.1|46.9|49.1|46.9|49.13|46.93|49.1|46.9|0
1639415820000|2021-12-13 17:17:00|49.12|46.92|49.1|46.9|49.12|46.92|49.1|46.9|0
1639415830000|2021-12-13 17:17:10|49.13|46.93|49.2|47|49.2|47|49.13|46.93|0
1639415840000|2021-12-13 17:17:20|49.13|46.93|49.03|46.83|49.13|46.93|49.03|46.83|0
1639415850000|2021-12-13 17:17:30|49.07|46.87|49.13|46.93|49.13|46.93|49.07|46.87|0
1639415860000|2021-12-13 17:17:40|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1639415870000|2021-12-13 17:17:50|49.13|46.93|49.16|46.96|49.16|46.96|49.13|46.93|0
1639415880000|2021-12-13 17:18:00|49.2|47|49.2|47|49.23|47.03|49.2|47|0
1639415890000|2021-12-13 17:18:10|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1639415900000|2021-12-13 17:18:20|49.13|46.93|49.16|46.96|49.16|46.96|49.13|46.93|0
1639415910000|2021-12-13 17:18:30|49.23|47.03|49.2|47|49.23|47.03|49.2|47|0
1639415920000|2021-12-13 17:18:40|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1639415930000|2021-12-13 17:18:50|49.21|47.01|49.23|47.03|49.23|47.03|49.21|47.01|0
1639415940000|2021-12-13 17:19:00|49.2|47|49.23|47.03|49.23|47.03|49.2|47|0
1639415950000|2021-12-13 17:19:10|49.2|47|49.23|47.03|49.23|47.03|49.2|47|0
1639415960000|2021-12-13 17:19:20|49.26|47.06|49.26|47.06|49.26|47.06|49.26|47.06|0
1639415970000|2021-12-13 17:19:30|49.29|47.09|49.33|47.13|49.33|47.13|49.29|47.09|0
1639415980000|2021-12-13 17:19:40|49.29|47.09|49.31|47.11|49.31|47.11|49.29|47.09|0
1639415990000|2021-12-13 17:19:50|49.33|47.13|49.33|47.13|49.36|47.16|49.33|47.13|0
1639416000000|2021-12-13 17:20:00|49.36|47.16|49.26|47.06|49.36|47.16|49.26|47.06|0
1639416010000|2021-12-13 17:20:10|49.2|47|49.26|47.06|49.26|47.06|49.2|47|0
1639416020000|2021-12-13 17:20:20|49.23|47.03|49.29|47.09|49.29|47.09|49.23|47.03|0
1639416030000|2021-12-13 17:20:30|49.33|47.13|49.36|47.16|49.36|47.16|49.33|47.13|0
1639416040000|2021-12-13 17:20:40|49.33|47.13|49.33|47.13|49.33|47.13|49.29|47.09|0
1639416050000|2021-12-13 17:20:50|49.26|47.06|49.19|46.99|49.26|47.06|49.19|46.99|0
1639416060000|2021-12-13 17:21:00|49.16|46.96|49.13|46.93|49.16|46.96|49.1|46.9|0
1639416070000|2021-12-13 17:21:10|49.15|46.95|49.16|46.96|49.18|46.98|49.15|46.95|0
1639416080000|2021-12-13 17:21:20|49.13|46.93|49.13|46.93|49.13|46.93|49.1|46.9|0
1639416090000|2021-12-13 17:21:30|49.1|46.9|49.13|46.93|49.13|46.93|49.1|46.9|0
1639416100000|2021-12-13 17:21:40|49.1|46.9|49.16|46.96|49.16|46.96|49.1|46.9|0
1639416110000|2021-12-13 17:21:50|49.13|46.93|49.15|46.95|49.16|46.96|49.13|46.93|0
1639416120000|2021-12-13 17:22:00|49.1|46.9|49.23|47.03|49.23|47.03|49.1|46.9|0
1639416130000|2021-12-13 17:22:10|49.13|46.93|49.13|46.93|49.16|46.96|49.13|46.93|0
1639416140000|2021-12-13 17:22:20|49.1|46.9|49.13|46.93|49.13|46.93|49.1|46.9|0
1639416150000|2021-12-13 17:22:30|49.16|46.96|49.19|46.99|49.19|46.99|49.16|46.96|0
1639416160000|2021-12-13 17:22:40|49.23|47.03|49.23|47.03|49.26|47.06|49.23|47.03|0
1639416170000|2021-12-13 17:22:50|49.19|46.99|49.16|46.96|49.19|46.99|49.16|46.96|0
1639416180000|2021-12-13 17:23:00|49.19|46.99|49.19|46.99|49.21|47.01|49.19|46.99|0
1639416190000|2021-12-13 17:23:10|49.23|47.03|49.19|46.99|49.26|47.06|49.19|46.99|0
1639416200000|2021-12-13 17:23:20|49.23|47.03|49.23|47.03|49.23|47.03|49.19|46.99|0
1639416210000|2021-12-13 17:23:30|49.26|47.06|49.26|47.06|49.26|47.06|49.23|47.03|0
1639416220000|2021-12-13 17:23:40|49.23|47.03|49.26|47.06|49.26|47.06|49.23|47.03|0
1639416230000|2021-12-13 17:23:50|49.29|47.09|49.28|47.08|49.29|47.09|49.26|47.06|0
1639416240000|2021-12-13 17:24:00|49.29|47.09|49.26|47.06|49.29|47.09|49.26|47.06|0
1639416250000|2021-12-13 17:24:10|49.29|47.09|49.26|47.06|49.29|47.09|49.26|47.06|0
1639416260000|2021-12-13 17:24:20|49.24|47.04|49.19|46.99|49.26|47.06|49.19|46.99|0
1639416270000|2021-12-13 17:24:30|49.16|46.96|49.1|46.9|49.16|46.96|49.1|46.9|0
1639416280000|2021-12-13 17:24:40|49.06|46.86|49.1|46.9|49.13|46.93|49.06|46.86|0
1639416290000|2021-12-13 17:24:50|49.06|46.86|49.1|46.9|49.1|46.9|49.06|46.86|0
1639416300000|2021-12-13 17:25:00|49.03|46.83|49.03|46.83|49.06|46.86|49.03|46.83|0
1639416310000|2021-12-13 17:25:10|48.97|46.77|48.97|46.77|49.03|46.83|48.97|46.77|0
1639416320000|2021-12-13 17:25:20|48.93|46.73|48.87|46.67|48.97|46.77|48.87|46.67|0
1639416330000|2021-12-13 17:25:30|48.9|46.7|48.9|46.7|48.9|46.7|48.87|46.67|0
1639416340000|2021-12-13 17:25:40|48.88|46.68|48.96|46.76|48.96|46.76|48.88|46.68|0
1639416350000|2021-12-13 17:25:50|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1639416360000|2021-12-13 17:26:00|49|46.8|49.03|46.83|49.03|46.83|49|46.8|0
1639416370000|2021-12-13 17:26:10|49|46.8|48.98|46.78|49.06|46.86|48.98|46.78|0
1639416380000|2021-12-13 17:26:20|48.93|46.73|48.93|46.73|48.96|46.76|48.93|46.73|0
1639416390000|2021-12-13 17:26:30|48.87|46.67|48.93|46.73|48.93|46.73|48.87|46.67|0
1639416400000|2021-12-13 17:26:40|48.9|46.7|48.93|46.73|48.93|46.73|48.9|46.7|0
1639416410000|2021-12-13 17:26:50|48.96|46.76|48.96|46.76|48.96|46.76|48.93|46.73|0
1639416420000|2021-12-13 17:27:00|48.93|46.73|49|46.8|49|46.8|48.93|46.73|0
1639416430000|2021-12-13 17:27:10|49.05|46.85|49|46.8|49.05|46.85|49|46.8|0
1639416440000|2021-12-13 17:27:20|48.96|46.76|48.96|46.76|49.03|46.83|48.96|46.76|0
1639416450000|2021-12-13 17:27:30|49|46.8|48.96|46.76|49|46.8|48.96|46.76|0
1639416460000|2021-12-13 17:27:40|49|46.8|49.06|46.86|49.06|46.86|48.93|46.73|0
1639416470000|2021-12-13 17:27:50|49.09|46.89|49.13|46.93|49.13|46.93|49.09|46.89|0
1639416480000|2021-12-13 17:28:00|49.09|46.89|49.03|46.83|49.09|46.89|49.03|46.83|0
1639416490000|2021-12-13 17:28:10|48.96|46.76|49|46.8|49|46.8|48.96|46.76|0
1639416500000|2021-12-13 17:28:20|49.03|46.83|49|46.8|49.03|46.83|49|46.8|0
1639416510000|2021-12-13 17:28:30|49.03|46.83|49|46.8|49.03|46.83|49|46.8|0
1639416520000|2021-12-13 17:28:40|49.06|46.86|48.96|46.76|49.06|46.86|48.96|46.76|0
1639416530000|2021-12-13 17:28:50|48.9|46.7|49.13|46.93|49.13|46.93|48.9|46.7|0
1639416540000|2021-12-13 17:29:00|49.09|46.89|49.09|46.89|49.13|46.93|49.09|46.89|0
1639416550000|2021-12-13 17:29:10|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1639416560000|2021-12-13 17:29:20|49.09|46.89|49.06|46.86|49.09|46.89|49.06|46.86|0
1639416570000|2021-12-13 17:29:30|49.03|46.83|49|46.8|49.03|46.83|48.93|46.73|0
1639416580000|2021-12-13 17:29:40|48.96|46.76|49.03|46.83|49.03|46.83|48.96|46.76|0
1639416590000|2021-12-13 17:29:50|49|46.8|48.93|46.73|49|46.8|48.93|46.73|0
1639416600000|2021-12-13 17:30:00|48.96|46.76|48.99|46.79|49|46.8|48.96|46.76|0
1639416610000|2021-12-13 17:30:10|49.03|46.83|49.06|46.86|49.06|46.86|49.03|46.83|0
1639416620000|2021-12-13 17:30:20|49.03|46.83|48.99|46.79|49.06|46.86|48.99|46.79|0
1639416630000|2021-12-13 17:30:30|48.96|46.76|48.96|46.76|48.98|46.78|48.96|46.76|0
1639416640000|2021-12-13 17:30:40|48.99|46.79|49.03|46.83|49.03|46.83|48.99|46.79|0
1639416650000|2021-12-13 17:30:50|48.99|46.79|48.99|46.79|49.03|46.83|48.99|46.79|0
1639416660000|2021-12-13 17:31:00|49.06|46.86|49.03|46.83|49.06|46.86|49.03|46.83|0
1639416670000|2021-12-13 17:31:10|48.99|46.79|49.03|46.83|49.03|46.83|48.99|46.79|0
1639416680000|2021-12-13 17:31:20|48.99|46.79|49.06|46.86|49.06|46.86|48.99|46.79|0
1639416690000|2021-12-13 17:31:30|49.03|46.83|49.03|46.83|49.06|46.86|49.03|46.83|0
1639416700000|2021-12-13 17:31:40|49.06|46.86|49.06|46.86|49.06|46.86|49.03|46.83|0
1639416710000|2021-12-13 17:31:50|49.03|46.83|49.06|46.86|49.06|46.86|49.03|46.83|0
1639416720000|2021-12-13 17:32:00|49.09|46.89|49.03|46.83|49.09|46.89|49.03|46.83|0
1639416730000|2021-12-13 17:32:10|49.09|46.89|48.96|46.76|49.09|46.89|48.96|46.76|0
1639416740000|2021-12-13 17:32:20|49.03|46.83|48.98|46.78|49.03|46.83|48.98|46.78|0
1639416750000|2021-12-13 17:32:30|48.96|46.76|48.91|46.71|48.96|46.76|48.9|46.7|0
1639416760000|2021-12-13 17:32:40|48.9|46.7|48.93|46.73|48.93|46.73|48.9|46.7|0
1639416770000|2021-12-13 17:32:50|48.96|46.76|48.93|46.73|48.96|46.76|48.93|46.73|0
1639416780000|2021-12-13 17:33:00|48.9|46.7|48.9|46.7|48.9|46.7|48.86|46.66|0
1639416790000|2021-12-13 17:33:10|48.86|46.66|48.83|46.63|48.86|46.66|48.83|46.63|0
1639416800000|2021-12-13 17:33:20|48.86|46.66|48.93|46.73|48.93|46.73|48.86|46.66|0
1639416810000|2021-12-13 17:33:30|49.03|46.83|49.03|46.83|49.03|46.83|48.99|46.79|0
1639416820000|2021-12-13 17:33:40|49.06|46.86|49.06|46.86|49.06|46.86|49.03|46.83|0
1639416830000|2021-12-13 17:33:50|49.09|46.89|48.93|46.73|49.09|46.89|48.93|46.73|0
1639416840000|2021-12-13 17:34:00|48.96|46.76|49.03|46.83|49.06|46.86|48.96|46.76|0
1639416850000|2021-12-13 17:34:10|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1639416860000|2021-12-13 17:34:20|49.09|46.89|49.09|46.89|49.09|46.89|49.06|46.86|0
1639416870000|2021-12-13 17:34:30|49.06|46.86|49.09|46.89|49.09|46.89|49.06|46.86|0
1639416880000|2021-12-13 17:34:40|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1639416890000|2021-12-13 17:34:50|49.06|46.86|49.02|46.82|49.09|46.89|49.02|46.82|0
1639416900000|2021-12-13 17:35:00|49.06|46.86|48.96|46.76|49.09|46.89|48.96|46.76|0
1639416910000|2021-12-13 17:35:10|48.93|46.73|49.06|46.86|49.06|46.86|48.93|46.73|0
1639416920000|2021-12-13 17:35:20|48.93|46.73|48.93|46.73|48.93|46.73|48.89|46.69|0
1639416930000|2021-12-13 17:35:30|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1639416940000|2021-12-13 17:35:40|48.93|46.73|48.86|46.66|48.93|46.73|48.86|46.66|0
1639416950000|2021-12-13 17:35:50|48.89|46.69|48.86|46.66|48.89|46.69|48.86|46.66|0
1639416960000|2021-12-13 17:36:00|48.89|46.69|48.85|46.65|48.89|46.69|48.85|46.65|0
1639416970000|2021-12-13 17:36:10|48.8|46.6|48.73|46.53|48.8|46.6|48.73|46.53|0
1639416980000|2021-12-13 17:36:20|48.7|46.5|48.76|46.56|48.76|46.56|48.7|46.5|0
1639416990000|2021-12-13 17:36:30|48.73|46.53|48.8|46.6|48.8|46.6|48.73|46.53|0
1639417000000|2021-12-13 17:36:40|48.83|46.63|48.89|46.69|48.89|46.69|48.83|46.63|0
1639417010000|2021-12-13 17:36:50|48.93|46.73|48.83|46.63|48.93|46.73|48.83|46.63|0
1639417020000|2021-12-13 17:37:00|48.86|46.66|48.8|46.6|48.89|46.69|48.76|46.56|0
1639417030000|2021-12-13 17:37:10|48.76|46.56|48.73|46.53|48.76|46.56|48.73|46.53|0
1639417040000|2021-12-13 17:37:20|48.76|46.56|48.7|46.5|48.76|46.56|48.7|46.5|0
1639417050000|2021-12-13 17:37:30|48.73|46.53|48.73|46.53|48.73|46.53|48.7|46.5|0
1639417060000|2021-12-13 17:37:40|48.7|46.5|48.7|46.5|48.7|46.5|48.67|46.47|0
1639417070000|2021-12-13 17:37:50|48.73|46.53|49.59|47.39|49.59|47.39|48.7|46.5|0
1639417080000|2021-12-13 17:38:00|49.62|47.42|48.68|46.48|49.62|47.42|48.64|46.44|0
1639417090000|2021-12-13 17:38:10|48.64|46.44|48.21|46.01|48.68|46.48|48.17|45.97|0
1639417100000|2021-12-13 17:38:20|48.17|45.97|48.14|45.94|48.17|45.97|48.14|45.94|0
1639417110000|2021-12-13 17:38:30|48.08|45.88|48.08|45.88|48.11|45.91|48.08|45.88|0
1639417120000|2021-12-13 17:38:40|48.11|45.91|48.14|45.94|48.14|45.94|48.08|45.88|0
1639417130000|2021-12-13 17:38:50|48.08|45.88|48.05|45.85|48.11|45.91|48.05|45.85|0
1639417150000|2021-12-13 17:39:10|48.08|45.88|48.08|45.88|48.11|45.91|48.08|45.88|0
1639417160000|2021-12-13 17:39:20|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1639417170000|2021-12-13 17:39:30|48.08|45.88|48.08|45.88|48.11|45.91|48.08|45.88|0
1639417180000|2021-12-13 17:39:40|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1639417190000|2021-12-13 17:39:50|48.08|45.88|48.08|45.88|48.11|45.91|48.08|45.88|0
1639417200000|2021-12-13 17:40:00|48.11|45.91|48.08|45.88|48.11|45.91|48.08|45.88|0
1639417210000|2021-12-13 17:40:10|48.11|45.91|48.21|46.01|48.21|46.01|48.11|45.91|0
1639417220000|2021-12-13 17:40:20|48.17|45.97|48.24|46.04|48.24|46.04|48.17|45.97|0
1639417230000|2021-12-13 17:40:30|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639417240000|2021-12-13 17:40:40|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639417250000|2021-12-13 17:40:50|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639417260000|2021-12-13 17:41:00|48.21|46.01|48.17|45.97|48.21|46.01|48.17|45.97|0
1639417270000|2021-12-13 17:41:10|48.22|46.02|48.27|46.07|48.3|46.1|48.22|46.02|0
1639417280000|2021-12-13 17:41:20|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1639417290000|2021-12-13 17:41:30|48.3|46.1|48.24|46.04|48.3|46.1|48.24|46.04|0
1639417300000|2021-12-13 17:41:40|48.27|46.07|48.27|46.07|48.27|46.07|48.24|46.04|0
1639417310000|2021-12-13 17:41:50|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1639417320000|2021-12-13 17:42:00|48.24|46.04|48.24|46.04|48.27|46.07|48.24|46.04|0
1639417330000|2021-12-13 17:42:10|48.2|46|48.08|45.88|48.2|46|48.08|45.88|0
1639417340000|2021-12-13 17:42:20|48.17|45.97|48.14|45.94|48.17|45.97|48.14|45.94|0
1639417350000|2021-12-13 17:42:30|48.22|46.02|48.17|45.97|48.22|46.02|48.17|45.97|0
1639417360000|2021-12-13 17:42:40|48.2|46|48.2|46|48.2|46|48.2|46|0
1639417370000|2021-12-13 17:42:50|48.17|45.97|48.2|46|48.2|46|48.17|45.97|0
1639417380000|2021-12-13 17:43:00|48.24|46.04|48.27|46.07|48.27|46.07|48.22|46.02|0
1639417390000|2021-12-13 17:43:10|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1639417400000|2021-12-13 17:43:20|48.24|46.04|48.33|46.13|48.33|46.13|48.24|46.04|0
1639417410000|2021-12-13 17:43:30|48.3|46.1|48.3|46.1|48.3|46.1|48.27|46.07|0
1639417420000|2021-12-13 17:43:40|48.27|46.07|48.3|46.1|48.3|46.1|48.27|46.07|0
1639417430000|2021-12-13 17:43:50|48.27|46.07|48.28|46.08|48.28|46.08|48.27|46.07|0
1639417440000|2021-12-13 17:44:00|48.27|46.07|48.33|46.13|48.33|46.13|48.27|46.07|0
1639417450000|2021-12-13 17:44:10|48.3|46.1|48.33|46.13|48.33|46.13|48.3|46.1|0
1639417460000|2021-12-13 17:44:20|48.27|46.07|48.27|46.07|48.3|46.1|48.27|46.07|0
1639417470000|2021-12-13 17:44:30|48.33|46.13|48.3|46.1|48.33|46.13|48.27|46.07|0
1639417480000|2021-12-13 17:44:40|48.27|46.07|48.2|46|48.27|46.07|48.2|46|0
1639417490000|2021-12-13 17:44:50|48.17|45.97|48.14|45.94|48.17|45.97|48.14|45.94|0
1639417500000|2021-12-13 17:45:00|48.24|46.04|48.24|46.04|48.27|46.07|48.24|46.04|0
1639417510000|2021-12-13 17:45:10|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1639417520000|2021-12-13 17:45:20|48.3|46.1|48.24|46.04|48.3|46.1|48.24|46.04|0
1639417530000|2021-12-13 17:45:30|48.27|46.07|48.28|46.08|48.3|46.1|48.27|46.07|0
1639417540000|2021-12-13 17:45:40|48.3|46.1|48.36|46.16|48.36|46.16|48.3|46.1|0
1639417550000|2021-12-13 17:45:50|48.33|46.13|48.36|46.16|48.36|46.16|48.33|46.13|0
1639417560000|2021-12-13 17:46:00|48.33|46.13|48.36|46.16|48.36|46.16|48.33|46.13|0
1639417570000|2021-12-13 17:46:10|48.4|46.2|48.33|46.13|48.4|46.2|48.33|46.13|0
1639417580000|2021-12-13 17:46:20|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1639417590000|2021-12-13 17:46:30|48.3|46.1|48.33|46.13|48.36|46.16|48.3|46.1|0
1639417600000|2021-12-13 17:46:40|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1639417610000|2021-12-13 17:46:50|48.3|46.1|48.43|46.23|48.43|46.23|48.3|46.1|0
1639417620000|2021-12-13 17:47:00|48.4|46.2|48.46|46.26|48.46|46.26|48.4|46.2|0
1639417630000|2021-12-13 17:47:10|48.43|46.23|48.56|46.36|48.56|46.36|48.43|46.23|0
1639417640000|2021-12-13 17:47:20|48.52|46.32|48.52|46.32|48.56|46.36|48.52|46.32|0
1639417650000|2021-12-13 17:47:30|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1639417670000|2021-12-13 17:47:50|48.52|46.32|48.59|46.39|48.59|46.39|48.52|46.32|0
1639417690000|2021-12-13 17:48:10|48.62|46.42|48.62|46.42|48.62|46.42|48.59|46.39|0
1639417700000|2021-12-13 17:48:20|48.65|46.45|48.62|46.42|48.65|46.45|48.59|46.39|0
1639417710000|2021-12-13 17:48:30|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1639417720000|2021-12-13 17:48:40|48.52|46.32|48.49|46.29|48.56|46.36|48.49|46.29|0
1639417730000|2021-12-13 17:48:50|48.52|46.32|48.56|46.36|48.56|46.36|48.52|46.32|0
1639417740000|2021-12-13 17:49:00|48.52|46.32|48.56|46.36|48.56|46.36|48.52|46.32|0
1639417760000|2021-12-13 17:49:20|48.59|46.39|48.62|46.42|48.62|46.42|48.59|46.39|0
1639417770000|2021-12-13 17:49:30|48.65|46.45|48.68|46.48|48.68|46.48|48.65|46.45|0
1639417780000|2021-12-13 17:49:40|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1639417800000|2021-12-13 17:50:00|48.68|46.48|48.59|46.39|48.68|46.48|48.59|46.39|0
1639417810000|2021-12-13 17:50:10|48.62|46.42|48.65|46.45|48.65|46.45|48.62|46.42|0
1639417820000|2021-12-13 17:50:20|48.68|46.48|48.65|46.45|48.68|46.48|48.65|46.45|0
1639417830000|2021-12-13 17:50:30|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1639417840000|2021-12-13 17:50:40|48.72|46.52|48.65|46.45|48.72|46.52|48.65|46.45|0
1639417850000|2021-12-13 17:50:50|48.68|46.48|48.65|46.45|48.68|46.48|48.62|46.42|0
1639417860000|2021-12-13 17:51:00|48.72|46.52|48.68|46.48|48.72|46.52|48.68|46.48|0
1639417870000|2021-12-13 17:51:10|48.72|46.52|48.72|46.52|48.72|46.52|48.68|46.48|0
1639417880000|2021-12-13 17:51:20|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1639417890000|2021-12-13 17:51:30|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1639417900000|2021-12-13 17:51:40|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1639417910000|2021-12-13 17:51:50|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1639417920000|2021-12-13 17:52:00|48.75|46.55|48.68|46.48|48.75|46.55|48.68|46.48|0
1639417930000|2021-12-13 17:52:10|48.75|46.55|48.68|46.48|48.75|46.55|48.68|46.48|0
1639417940000|2021-12-13 17:52:20|48.65|46.45|48.68|46.48|48.68|46.48|48.65|46.45|0
1639417950000|2021-12-13 17:52:30|48.62|46.42|48.65|46.45|48.65|46.45|48.62|46.42|0
1639417960000|2021-12-13 17:52:40|48.68|46.48|48.65|46.45|48.68|46.48|48.65|46.45|0
1639417970000|2021-12-13 17:52:50|48.68|46.48|48.68|46.48|48.72|46.52|48.68|46.48|0
1639417980000|2021-12-13 17:53:00|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1639417990000|2021-12-13 17:53:10|48.78|46.58|48.78|46.58|48.78|46.58|48.75|46.55|0
1639418000000|2021-12-13 17:53:20|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1639418010000|2021-12-13 17:53:30|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1639418020000|2021-12-13 17:53:40|48.75|46.55|48.81|46.61|48.81|46.61|48.75|46.55|0
1639418030000|2021-12-13 17:53:50|48.84|46.64|48.91|46.71|48.91|46.71|48.84|46.64|0
1639418040000|2021-12-13 17:54:00|48.88|46.68|48.91|46.71|48.94|46.74|48.88|46.68|0
1639418050000|2021-12-13 17:54:10|48.88|46.68|48.84|46.64|48.88|46.68|48.84|46.64|0
1639418060000|2021-12-13 17:54:20|48.88|46.68|48.91|46.71|48.94|46.74|48.84|46.64|0
1639418070000|2021-12-13 17:54:30|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1639418080000|2021-12-13 17:54:40|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1639418090000|2021-12-13 17:54:50|49.07|46.87|49.01|46.81|49.07|46.87|48.97|46.77|0
1639418100000|2021-12-13 17:55:00|48.97|46.77|49.04|46.84|49.04|46.84|48.97|46.77|0
1639418110000|2021-12-13 17:55:10|49.07|46.87|49.1|46.9|49.1|46.9|49.07|46.87|0
1639418120000|2021-12-13 17:55:20|49.14|46.94|49.04|46.84|49.14|46.94|49.04|46.84|0
1639418130000|2021-12-13 17:55:30|49.01|46.81|49.01|46.81|49.01|46.81|48.94|46.74|0
1639418140000|2021-12-13 17:55:40|49.04|46.84|49.04|46.84|49.07|46.87|49.04|46.84|0
1639418150000|2021-12-13 17:55:50|49.07|46.87|49.01|46.81|49.1|46.9|49.01|46.81|0
1639418160000|2021-12-13 17:56:00|49.04|46.84|49.1|46.9|49.1|46.9|49.04|46.84|0
1639418170000|2021-12-13 17:56:10|49.07|46.87|49.1|46.9|49.1|46.9|49.07|46.87|0
1639418180000|2021-12-13 17:56:20|49.04|46.84|48.97|46.77|49.07|46.87|48.97|46.77|0
1639418190000|2021-12-13 17:56:30|49.01|46.81|48.97|46.77|49.01|46.81|48.97|46.77|0
1639418200000|2021-12-13 17:56:40|49.01|46.81|49.02|46.82|49.02|46.82|49.01|46.81|0
1639418210000|2021-12-13 17:56:50|49.01|46.81|48.97|46.77|49.02|46.82|48.97|46.77|0
1639418220000|2021-12-13 17:57:00|48.99|46.79|49.01|46.81|49.04|46.84|48.99|46.79|0
1639418230000|2021-12-13 17:57:10|48.97|46.77|48.97|46.77|49.01|46.81|48.97|46.77|0
1639418240000|2021-12-13 17:57:20|49.01|46.81|48.94|46.74|49.01|46.81|48.94|46.74|0
1639418250000|2021-12-13 17:57:30|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1639418260000|2021-12-13 17:57:40|48.94|46.74|49.01|46.81|49.01|46.81|48.94|46.74|0
1639418270000|2021-12-13 17:57:50|49.04|46.84|48.97|46.77|49.04|46.84|48.97|46.77|0
1639418280000|2021-12-13 17:58:00|49.01|46.81|48.94|46.74|49.04|46.84|48.94|46.74|0
1639418290000|2021-12-13 17:58:10|48.97|46.77|48.84|46.64|48.97|46.77|48.84|46.64|0
1639418300000|2021-12-13 17:58:20|48.78|46.58|48.81|46.61|48.81|46.61|48.78|46.58|0
1639418310000|2021-12-13 17:58:30|48.84|46.64|48.81|46.61|48.84|46.64|48.81|46.61|0
1639418320000|2021-12-13 17:58:40|48.84|46.64|48.78|46.58|48.84|46.64|48.78|46.58|0
1639418330000|2021-12-13 17:58:50|48.74|46.54|48.84|46.64|48.84|46.64|48.74|46.54|0
1639418340000|2021-12-13 17:59:00|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1639418350000|2021-12-13 17:59:10|48.87|46.67|48.84|46.64|48.87|46.67|48.84|46.64|0
1639418360000|2021-12-13 17:59:20|48.87|46.67|48.84|46.64|48.87|46.67|48.84|46.64|0
1639418370000|2021-12-13 17:59:30|48.78|46.58|48.78|46.58|48.81|46.61|48.78|46.58|0
1639418380000|2021-12-13 17:59:40|48.81|46.61|48.74|46.54|48.81|46.61|48.74|46.54|0
1639418390000|2021-12-13 17:59:50|48.71|46.51|48.74|46.54|48.74|46.54|48.71|46.51|0
1639418400000|2021-12-13 18:00:00|48.81|46.61|48.71|46.51|48.81|46.61|48.71|46.51|0
1639418410000|2021-12-13 18:00:10|48.74|46.54|48.87|46.67|48.87|46.67|48.74|46.54|0
1639418420000|2021-12-13 18:00:20|48.84|46.64|48.91|46.71|48.94|46.74|48.84|46.64|0
1639418430000|2021-12-13 18:00:30|48.87|46.67|48.87|46.67|48.87|46.67|48.84|46.64|0
1639418440000|2021-12-13 18:00:40|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1639418450000|2021-12-13 18:00:50|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1639418460000|2021-12-13 18:01:00|49.04|46.84|48.97|46.77|49.04|46.84|48.97|46.77|0
1639418470000|2021-12-13 18:01:10|48.94|46.74|48.91|46.71|48.94|46.74|48.91|46.71|0
1639418480000|2021-12-13 18:01:20|48.84|46.64|48.71|46.51|48.84|46.64|48.71|46.51|0
1639418490000|2021-12-13 18:01:30|48.74|46.54|48.71|46.51|48.74|46.54|48.71|46.51|0
1639418500000|2021-12-13 18:01:40|48.74|46.54|48.68|46.48|48.74|46.54|48.68|46.48|0
1639418510000|2021-12-13 18:01:50|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1639418520000|2021-12-13 18:02:00|48.68|46.48|48.65|46.45|48.71|46.51|48.65|46.45|0
1639418530000|2021-12-13 18:02:10|48.68|46.48|48.55|46.35|48.68|46.48|48.55|46.35|0
1639418540000|2021-12-13 18:02:20|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1639418550000|2021-12-13 18:02:30|48.48|46.28|48.45|46.25|48.48|46.28|48.45|46.25|0
1639418560000|2021-12-13 18:02:40|48.47|46.27|48.45|46.25|48.47|46.27|48.42|46.22|0
1639418570000|2021-12-13 18:02:50|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1639418580000|2021-12-13 18:03:00|48.42|46.22|48.35|46.15|48.42|46.22|48.35|46.15|0
1639418590000|2021-12-13 18:03:10|48.39|46.19|48.32|46.12|48.39|46.19|48.32|46.12|0
1639418600000|2021-12-13 18:03:20|48.35|46.15|48.42|46.22|48.42|46.22|48.35|46.15|0
1639418610000|2021-12-13 18:03:30|48.45|46.25|48.55|46.35|48.55|46.35|48.45|46.25|0
1639418620000|2021-12-13 18:03:40|48.58|46.38|48.52|46.32|48.58|46.38|48.52|46.32|0
1639418630000|2021-12-13 18:03:50|48.55|46.35|48.52|46.32|48.55|46.35|48.48|46.28|0
1639418640000|2021-12-13 18:04:00|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1639418650000|2021-12-13 18:04:10|48.58|46.38|48.64|46.44|48.64|46.44|48.55|46.35|0
1639418660000|2021-12-13 18:04:20|48.61|46.41|48.64|46.44|48.64|46.44|48.61|46.41|0
1639418670000|2021-12-13 18:04:30|48.61|46.41|48.61|46.41|48.64|46.44|48.61|46.41|0
1639418680000|2021-12-13 18:04:40|48.58|46.38|48.61|46.41|48.61|46.41|48.58|46.38|0
1639418690000|2021-12-13 18:04:50|48.56|46.36|48.58|46.38|48.58|46.38|48.51|46.31|0
1639418700000|2021-12-13 18:05:00|48.55|46.35|48.61|46.41|48.61|46.41|48.55|46.35|0
1639418710000|2021-12-13 18:05:10|48.58|46.38|48.58|46.38|48.58|46.38|48.55|46.35|0
1639418720000|2021-12-13 18:05:20|48.61|46.41|48.61|46.41|48.61|46.41|48.58|46.38|0
1639418730000|2021-12-13 18:05:30|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1639418740000|2021-12-13 18:05:40|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1639418750000|2021-12-13 18:05:50|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1639418760000|2021-12-13 18:06:00|48.64|46.44|48.71|46.51|48.71|46.51|48.64|46.44|0
1639418770000|2021-12-13 18:06:10|48.68|46.48|48.64|46.44|48.68|46.48|48.64|46.44|0
1639418780000|2021-12-13 18:06:20|48.68|46.48|48.61|46.41|48.68|46.48|48.61|46.41|0
1639418790000|2021-12-13 18:06:30|48.58|46.38|48.55|46.35|48.58|46.38|48.55|46.35|0
1639418810000|2021-12-13 18:06:50|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1639418820000|2021-12-13 18:07:00|48.61|46.41|48.58|46.38|48.61|46.41|48.58|46.38|0
1639418830000|2021-12-13 18:07:10|48.61|46.41|48.58|46.38|48.64|46.44|48.58|46.38|0
1639418840000|2021-12-13 18:07:20|48.55|46.35|48.45|46.25|48.55|46.35|48.45|46.25|0
1639418850000|2021-12-13 18:07:30|48.48|46.28|48.55|46.35|48.55|46.35|48.48|46.28|0
1639418860000|2021-12-13 18:07:40|48.51|46.31|48.58|46.38|48.58|46.38|48.51|46.31|0
1639418870000|2021-12-13 18:07:50|48.59|46.39|48.61|46.41|48.61|46.41|48.59|46.39|0
1639418880000|2021-12-13 18:08:00|48.58|46.38|48.55|46.35|48.61|46.41|48.55|46.35|0
1639418890000|2021-12-13 18:08:10|48.51|46.31|48.45|46.25|48.51|46.31|48.45|46.25|0
1639418900000|2021-12-13 18:08:20|48.48|46.28|48.48|46.28|48.48|46.28|48.45|46.25|0
1639418910000|2021-12-13 18:08:30|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1639418920000|2021-12-13 18:08:40|48.55|46.35|48.48|46.28|48.55|46.35|48.48|46.28|0
1639418930000|2021-12-13 18:08:50|48.51|46.31|48.51|46.31|48.55|46.35|48.51|46.31|0
1639418940000|2021-12-13 18:09:00|48.55|46.35|48.55|46.35|48.55|46.35|48.51|46.31|0
1639418950000|2021-12-13 18:09:10|48.58|46.38|48.64|46.44|48.64|46.44|48.54|46.34|0
1639418960000|2021-12-13 18:09:20|48.61|46.41|48.61|46.41|48.61|46.41|48.58|46.38|0
1639418970000|2021-12-13 18:09:30|48.64|46.44|48.67|46.47|48.67|46.47|48.64|46.44|0
1639418980000|2021-12-13 18:09:40|48.64|46.44|48.71|46.51|48.71|46.51|48.64|46.44|0
1639418990000|2021-12-13 18:09:50|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1639419000000|2021-12-13 18:10:00|48.71|46.51|48.71|46.51|48.74|46.54|48.71|46.51|0
1639419010000|2021-12-13 18:10:10|48.74|46.54|48.67|46.47|48.74|46.54|48.67|46.47|0
1639419020000|2021-12-13 18:10:20|48.71|46.51|48.77|46.57|48.77|46.57|48.71|46.51|0
1639419030000|2021-12-13 18:10:30|48.8|46.6|48.84|46.64|48.84|46.64|48.8|46.6|0
1639419040000|2021-12-13 18:10:40|48.8|46.6|48.8|46.6|48.84|46.64|48.8|46.6|0
1639419050000|2021-12-13 18:10:50|48.77|46.57|48.67|46.47|48.77|46.57|48.67|46.47|0
1639419060000|2021-12-13 18:11:00|48.61|46.41|48.64|46.44|48.64|46.44|48.61|46.41|0
1639419070000|2021-12-13 18:11:10|48.74|46.54|48.8|46.6|48.8|46.6|48.74|46.54|0
1639419080000|2021-12-13 18:11:20|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1639419090000|2021-12-13 18:11:30|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1639419100000|2021-12-13 18:11:40|48.84|46.64|48.8|46.6|48.87|46.67|48.8|46.6|0
1639419110000|2021-12-13 18:11:50|48.84|46.64|48.8|46.6|48.84|46.64|48.8|46.6|0
1639419120000|2021-12-13 18:12:00|48.84|46.64|48.8|46.6|48.84|46.64|48.8|46.6|0
1639419130000|2021-12-13 18:12:10|48.77|46.57|48.87|46.67|48.87|46.67|48.77|46.57|0
1639419140000|2021-12-13 18:12:20|48.84|46.64|48.8|46.6|48.87|46.67|48.8|46.6|0
1639419150000|2021-12-13 18:12:30|48.83|46.63|48.8|46.6|48.83|46.63|48.8|46.6|0
1639419160000|2021-12-13 18:12:40|48.83|46.63|48.8|46.6|48.83|46.63|48.8|46.6|0
1639419170000|2021-12-13 18:12:50|48.83|46.63|48.8|46.6|48.83|46.63|48.8|46.6|0
1639419180000|2021-12-13 18:13:00|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1639419190000|2021-12-13 18:13:10|48.7|46.5|48.67|46.47|48.7|46.5|48.67|46.47|0
1639419200000|2021-12-13 18:13:20|48.64|46.44|48.67|46.47|48.67|46.47|48.64|46.44|0
1639419210000|2021-12-13 18:13:30|48.64|46.44|48.7|46.5|48.7|46.5|48.64|46.44|0
1639419220000|2021-12-13 18:13:40|48.74|46.54|48.77|46.57|48.77|46.57|48.7|46.5|0
1639419230000|2021-12-13 18:13:50|48.74|46.54|48.8|46.6|48.8|46.6|48.74|46.54|0
1639419240000|2021-12-13 18:14:00|48.83|46.63|48.8|46.6|48.83|46.63|48.77|46.57|0
1639419250000|2021-12-13 18:14:10|48.77|46.57|48.8|46.6|48.8|46.6|48.77|46.57|0
1639419260000|2021-12-13 18:14:20|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1639419270000|2021-12-13 18:14:30|48.8|46.6|48.77|46.57|48.8|46.6|48.77|46.57|0
1639419280000|2021-12-13 18:14:40|48.74|46.54|48.74|46.54|48.77|46.57|48.74|46.54|0
1639419290000|2021-12-13 18:14:50|48.7|46.5|48.7|46.5|48.74|46.54|48.7|46.5|0
1639419300000|2021-12-13 18:15:00|48.77|46.57|48.74|46.54|48.77|46.57|48.74|46.54|0
1639419310000|2021-12-13 18:15:10|48.77|46.57|48.83|46.63|48.83|46.63|48.77|46.57|0
1639419320000|2021-12-13 18:15:20|48.87|46.67|48.87|46.67|48.87|46.67|48.83|46.63|0
1639419330000|2021-12-13 18:15:30|48.83|46.63|48.93|46.73|48.93|46.73|48.83|46.63|0
1639419340000|2021-12-13 18:15:40|48.87|46.67|48.9|46.7|48.9|46.7|48.87|46.67|0
1639419350000|2021-12-13 18:15:50|48.93|46.73|48.93|46.73|48.96|46.76|48.93|46.73|0
1639419360000|2021-12-13 18:16:00|48.9|46.7|48.9|46.7|48.9|46.7|48.87|46.67|0
1639419370000|2021-12-13 18:16:10|48.93|46.73|48.96|46.76|48.96|46.76|48.93|46.73|0
1639419380000|2021-12-13 18:16:20|48.9|46.7|48.9|46.7|48.93|46.73|48.9|46.7|0
1639419390000|2021-12-13 18:16:30|48.87|46.67|48.9|46.7|48.9|46.7|48.87|46.67|0
1639419400000|2021-12-13 18:16:40|48.93|46.73|48.96|46.76|48.96|46.76|48.93|46.73|0
1639419410000|2021-12-13 18:16:50|48.93|46.73|48.9|46.7|48.93|46.73|48.9|46.7|0
1639419420000|2021-12-13 18:17:00|48.93|46.73|48.93|46.73|48.93|46.73|48.9|46.7|0
1639419430000|2021-12-13 18:17:10|48.9|46.7|48.86|46.66|48.9|46.7|48.86|46.66|0
1639419440000|2021-12-13 18:17:20|48.9|46.7|48.93|46.73|48.93|46.73|48.9|46.7|0
1639419450000|2021-12-13 18:17:30|49|46.8|48.96|46.76|49|46.8|48.96|46.76|0
1639419460000|2021-12-13 18:17:40|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1639419470000|2021-12-13 18:17:50|48.9|46.7|48.83|46.63|48.9|46.7|48.83|46.63|0
1639419480000|2021-12-13 18:18:00|48.73|46.53|48.7|46.5|48.73|46.53|48.7|46.5|0
1639419490000|2021-12-13 18:18:10|48.73|46.53|48.8|46.6|48.8|46.6|48.73|46.53|0
1639419500000|2021-12-13 18:18:20|48.77|46.57|48.6|46.4|48.77|46.57|48.6|46.4|0
1639419510000|2021-12-13 18:18:30|48.62|46.42|48.64|46.44|48.64|46.44|48.6|46.4|0
1639419520000|2021-12-13 18:18:40|48.6|46.4|48.64|46.44|48.64|46.44|48.6|46.4|0
1639419530000|2021-12-13 18:18:50|48.67|46.47|48.7|46.5|48.7|46.5|48.67|46.47|0
1639419540000|2021-12-13 18:19:00|48.67|46.47|48.64|46.44|48.67|46.47|48.64|46.44|0
1639419550000|2021-12-13 18:19:10|48.6|46.4|48.64|46.44|48.64|46.44|48.6|46.4|0
1639419560000|2021-12-13 18:19:20|48.67|46.47|48.64|46.44|48.67|46.47|48.64|46.44|0
1639419570000|2021-12-13 18:19:30|48.6|46.4|48.64|46.44|48.64|46.44|48.6|46.4|0
1639419580000|2021-12-13 18:19:40|48.67|46.47|48.64|46.44|48.67|46.47|48.64|46.44|0
1639419590000|2021-12-13 18:19:50|48.67|46.47|48.67|46.47|48.67|46.47|48.64|46.44|0
1639419600000|2021-12-13 18:20:00|48.6|46.4|48.6|46.4|48.6|46.4|48.57|46.37|0
1639419610000|2021-12-13 18:20:10|48.57|46.37|48.7|46.5|48.7|46.5|48.57|46.37|0
1639419620000|2021-12-13 18:20:20|48.67|46.47|48.62|46.42|48.67|46.47|48.62|46.42|0
1639419630000|2021-12-13 18:20:30|48.6|46.4|48.73|46.53|48.73|46.53|48.6|46.4|0
1639419640000|2021-12-13 18:20:40|48.77|46.57|48.83|46.63|48.83|46.63|48.77|46.57|0
1639419650000|2021-12-13 18:20:50|48.86|46.66|48.86|46.66|48.9|46.7|48.86|46.66|0
1639419660000|2021-12-13 18:21:00|48.9|46.7|48.93|46.73|48.93|46.73|48.86|46.66|0
1639419670000|2021-12-13 18:21:10|48.85|46.65|48.73|46.53|48.85|46.65|48.7|46.5|0
1639419680000|2021-12-13 18:21:20|48.77|46.57|48.83|46.63|48.86|46.66|48.77|46.57|0
1639419690000|2021-12-13 18:21:30|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1639419700000|2021-12-13 18:21:40|48.8|46.6|48.83|46.63|48.83|46.63|48.77|46.57|0
1639419710000|2021-12-13 18:21:50|48.77|46.57|48.73|46.53|48.77|46.57|48.7|46.5|0
1639419720000|2021-12-13 18:22:00|48.7|46.5|48.73|46.53|48.73|46.53|48.7|46.5|0
1639419730000|2021-12-13 18:22:10|48.76|46.56|48.96|46.76|48.96|46.76|48.76|46.56|0
1639419740000|2021-12-13 18:22:20|48.93|46.73|48.93|46.73|48.96|46.76|48.93|46.73|0
1639419750000|2021-12-13 18:22:30|48.89|46.69|48.83|46.63|48.89|46.69|48.83|46.63|0
1639419760000|2021-12-13 18:22:40|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1639419770000|2021-12-13 18:22:50|48.89|46.69|48.93|46.73|48.93|46.73|48.89|46.69|0
1639419780000|2021-12-13 18:23:00|48.89|46.69|48.89|46.69|48.96|46.76|48.89|46.69|0
1639419790000|2021-12-13 18:23:10|48.93|46.73|48.86|46.66|48.93|46.73|48.86|46.66|0
1639419800000|2021-12-13 18:23:20|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1639419810000|2021-12-13 18:23:30|48.93|46.73|48.89|46.69|48.93|46.73|48.89|46.69|0
1639419820000|2021-12-13 18:23:40|48.86|46.66|48.86|46.66|48.86|46.66|48.76|46.56|0
1639419830000|2021-12-13 18:23:50|48.83|46.63|48.83|46.63|48.83|46.63|48.8|46.6|0
1639419840000|2021-12-13 18:24:00|48.89|46.69|48.86|46.66|48.89|46.69|48.86|46.66|0
1639419850000|2021-12-13 18:24:10|48.83|46.63|48.86|46.66|48.86|46.66|48.83|46.63|0
1639419860000|2021-12-13 18:24:20|48.8|46.6|48.76|46.56|48.8|46.6|48.76|46.56|0
1639419870000|2021-12-13 18:24:30|48.8|46.6|48.83|46.63|48.86|46.66|48.8|46.6|0
1639419880000|2021-12-13 18:24:40|48.86|46.66|48.83|46.63|48.86|46.66|48.83|46.63|0
1639419890000|2021-12-13 18:24:50|48.8|46.6|48.76|46.56|48.8|46.6|48.73|46.53|0
1639419900000|2021-12-13 18:25:00|48.8|46.6|48.83|46.63|48.83|46.63|48.8|46.6|0
1639419910000|2021-12-13 18:25:10|48.86|46.66|48.85|46.65|48.86|46.66|48.83|46.63|0
1639419920000|2021-12-13 18:25:20|48.73|46.53|48.76|46.56|48.8|46.6|48.73|46.53|0
1639419930000|2021-12-13 18:25:30|48.8|46.6|48.86|46.66|48.86|46.66|48.8|46.6|0
1639419940000|2021-12-13 18:25:40|48.83|46.63|48.86|46.66|48.86|46.66|48.83|46.63|0
1639419950000|2021-12-13 18:25:50|48.89|46.69|48.86|46.66|48.89|46.69|48.86|46.66|0
1639419960000|2021-12-13 18:26:00|48.83|46.63|48.86|46.66|48.86|46.66|48.83|46.63|0
1639419970000|2021-12-13 18:26:10|48.89|46.69|48.96|46.76|48.96|46.76|48.86|46.66|0
1639419980000|2021-12-13 18:26:20|48.99|46.79|48.96|46.76|48.99|46.79|48.96|46.76|0
1639419990000|2021-12-13 18:26:30|48.99|46.79|48.89|46.69|48.99|46.79|48.89|46.69|0
1639420000000|2021-12-13 18:26:40|48.86|46.66|48.86|46.66|48.86|46.66|48.83|46.63|0
1639420010000|2021-12-13 18:26:50|48.83|46.63|48.92|46.72|48.92|46.72|48.83|46.63|0
1639420020000|2021-12-13 18:27:00|48.96|46.76|48.96|46.76|48.99|46.79|48.96|46.76|0
1639420030000|2021-12-13 18:27:10|48.92|46.72|48.86|46.66|48.92|46.72|48.86|46.66|0
1639420040000|2021-12-13 18:27:20|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1639420050000|2021-12-13 18:27:30|48.86|46.66|48.89|46.69|48.89|46.69|48.86|46.66|0
1639420060000|2021-12-13 18:27:40|48.92|46.72|48.96|46.76|48.96|46.76|48.92|46.72|0
1639420070000|2021-12-13 18:27:50|48.92|46.72|48.96|46.76|48.96|46.76|48.92|46.72|0
1639420080000|2021-12-13 18:28:00|48.92|46.72|48.86|46.66|48.92|46.72|48.86|46.66|0
1639420090000|2021-12-13 18:28:10|48.89|46.69|48.92|46.72|48.92|46.72|48.89|46.69|0
1639420100000|2021-12-13 18:28:20|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1639420110000|2021-12-13 18:28:30|48.86|46.66|48.83|46.63|48.86|46.66|48.83|46.63|0
1639420120000|2021-12-13 18:28:40|48.86|46.66|48.79|46.59|48.86|46.66|48.79|46.59|0
1639420130000|2021-12-13 18:28:50|48.83|46.63|48.86|46.66|48.86|46.66|48.83|46.63|0
1639420140000|2021-12-13 18:29:00|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1639420150000|2021-12-13 18:29:10|48.86|46.66|48.79|46.59|48.86|46.66|48.79|46.59|0
1639420160000|2021-12-13 18:29:20|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1639420170000|2021-12-13 18:29:30|48.79|46.59|48.76|46.56|48.79|46.59|48.76|46.56|0
1639420180000|2021-12-13 18:29:40|48.79|46.59|48.79|46.59|48.79|46.59|48.76|46.56|0
1639420190000|2021-12-13 18:29:50|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1639420200000|2021-12-13 18:30:00|48.73|46.53|48.79|46.59|48.79|46.59|48.73|46.53|0
1639420210000|2021-12-13 18:30:10|48.83|46.63|48.89|46.69|48.89|46.69|48.83|46.63|0
1639420220000|2021-12-13 18:30:20|48.91|46.71|48.86|46.66|48.92|46.72|48.86|46.66|0
1639420230000|2021-12-13 18:30:30|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1639420240000|2021-12-13 18:30:40|48.96|46.76|48.99|46.79|48.99|46.79|48.96|46.76|0
1639420250000|2021-12-13 18:30:50|49.05|46.85|49.09|46.89|49.12|46.92|49.05|46.85|0
1639420260000|2021-12-13 18:31:00|49.12|46.92|49.05|46.85|49.12|46.92|49.05|46.85|0
1639420270000|2021-12-13 18:31:10|49.02|46.82|48.89|46.69|49.02|46.82|48.89|46.69|0
1639420280000|2021-12-13 18:31:20|48.96|46.76|48.89|46.69|48.96|46.76|48.89|46.69|0
1639420290000|2021-12-13 18:31:30|48.86|46.66|48.99|46.79|48.99|46.79|48.86|46.66|0
1639420300000|2021-12-13 18:31:40|48.92|46.72|48.89|46.69|48.92|46.72|48.89|46.69|0
1639420310000|2021-12-13 18:31:50|48.95|46.75|49.02|46.82|49.02|46.82|48.95|46.75|0
1639420320000|2021-12-13 18:32:00|49.05|46.85|49.12|46.92|49.12|46.92|49.05|46.85|0
1639420330000|2021-12-13 18:32:10|49.18|46.98|49.08|46.88|49.18|46.98|49.08|46.88|0
1639420340000|2021-12-13 18:32:20|49.12|46.92|49.12|46.92|49.15|46.95|49.12|46.92|0
1639420350000|2021-12-13 18:32:30|49.15|46.95|49.12|46.92|49.15|46.95|49.12|46.92|0
1639420370000|2021-12-13 18:32:50|49.15|46.95|49.22|47.02|49.22|47.02|49.12|46.92|0
1639420380000|2021-12-13 18:33:00|49.18|46.98|49.15|46.95|49.18|46.98|49.12|46.92|0
1639420390000|2021-12-13 18:33:10|49.18|46.98|49.15|46.95|49.18|46.98|49.15|46.95|0
1639420400000|2021-12-13 18:33:20|49.12|46.92|49.15|46.95|49.22|47.02|49.12|46.92|0
1639420410000|2021-12-13 18:33:30|49.18|46.98|49.28|47.08|49.28|47.08|49.18|46.98|0
1639420420000|2021-12-13 18:33:40|49.31|47.11|49.31|47.11|49.31|47.11|49.28|47.08|0
1639420430000|2021-12-13 18:33:50|49.38|47.18|49.38|47.18|49.38|47.18|49.35|47.15|0
1639420440000|2021-12-13 18:34:00|49.41|47.21|49.35|47.15|49.41|47.21|49.35|47.15|0
1639420450000|2021-12-13 18:34:10|49.38|47.18|49.41|47.21|49.41|47.21|49.35|47.15|0
1639420460000|2021-12-13 18:34:20|49.38|47.18|49.41|47.21|49.41|47.21|49.38|47.18|0
1639420470000|2021-12-13 18:34:30|49.38|47.18|49.31|47.11|49.38|47.18|49.31|47.11|0
1639420480000|2021-12-13 18:34:40|49.28|47.08|49.25|47.05|49.28|47.08|49.25|47.05|0
1639420490000|2021-12-13 18:34:50|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1639420500000|2021-12-13 18:35:00|49.21|47.01|49.18|46.98|49.25|47.05|49.18|46.98|0
1639420510000|2021-12-13 18:35:10|49.21|47.01|49.18|46.98|49.21|47.01|49.15|46.95|0
1639420520000|2021-12-13 18:35:20|49.15|46.95|49.18|46.98|49.18|46.98|49.12|46.92|0
1639420530000|2021-12-13 18:35:30|49.21|47.01|49.21|47.01|49.21|47.01|49.18|46.98|0
1639420540000|2021-12-13 18:35:40|49.25|47.05|49.25|47.05|49.25|47.05|49.25|47.05|0
1639420550000|2021-12-13 18:35:50|49.31|47.11|49.31|47.11|49.34|47.14|49.31|47.11|0
1639420560000|2021-12-13 18:36:00|49.28|47.08|49.28|47.08|49.31|47.11|49.25|47.05|0
1639420570000|2021-12-13 18:36:10|49.21|47.01|49.25|47.05|49.31|47.11|49.21|47.01|0
1639420580000|2021-12-13 18:36:20|49.18|46.98|49.21|47.01|49.21|47.01|49.18|46.98|0
1639420590000|2021-12-13 18:36:30|49.15|46.95|49.15|46.95|49.15|46.95|49.12|46.92|0
1639420600000|2021-12-13 18:36:40|49.12|46.92|49.15|46.95|49.18|46.98|49.12|46.92|0
1639420610000|2021-12-13 18:36:50|49.12|46.92|49.08|46.88|49.12|46.92|49.08|46.88|0
1639420620000|2021-12-13 18:37:00|49.15|46.95|49.18|46.98|49.18|46.98|49.15|46.95|0
1639420630000|2021-12-13 18:37:10|49.15|46.95|49.15|46.95|49.18|46.98|49.15|46.95|0
1639420640000|2021-12-13 18:37:20|49.08|46.88|49.02|46.82|49.08|46.88|49.02|46.82|0
1639420650000|2021-12-13 18:37:30|49.05|46.85|49.08|46.88|49.08|46.88|49.05|46.85|0
1639420660000|2021-12-13 18:37:40|49.02|46.82|49.02|46.82|49.05|46.85|48.98|46.78|0
1639420670000|2021-12-13 18:37:50|49.05|46.85|49.05|46.85|49.05|46.85|49.02|46.82|0
1639420680000|2021-12-13 18:38:00|49.02|46.82|49.08|46.88|49.08|46.88|49.02|46.82|0
1639420690000|2021-12-13 18:38:10|49.15|46.95|49.11|46.91|49.15|46.95|49.11|46.91|0
1639420700000|2021-12-13 18:38:20|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1639420710000|2021-12-13 18:38:30|49.11|46.91|49.15|46.95|49.15|46.95|49.08|46.88|0
1639420720000|2021-12-13 18:38:40|49.11|46.91|49.18|46.98|49.18|46.98|49.11|46.91|0
1639420730000|2021-12-13 18:38:50|49.15|46.95|49.21|47.01|49.21|47.01|49.15|46.95|0
1639420740000|2021-12-13 18:39:00|49.18|46.98|49.21|47.01|49.21|47.01|49.18|46.98|0
1639420750000|2021-12-13 18:39:10|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1639420760000|2021-12-13 18:39:20|49.24|47.04|49.28|47.08|49.28|47.08|49.21|47.01|0
1639420770000|2021-12-13 18:39:30|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1639420780000|2021-12-13 18:39:40|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1639420800000|2021-12-13 18:40:00|49.28|47.08|49.24|47.04|49.31|47.11|49.24|47.04|0
1639420810000|2021-12-13 18:40:10|49.21|47.01|49.18|46.98|49.21|47.01|49.15|46.95|0
1639420820000|2021-12-13 18:40:20|49.05|46.85|49.05|46.85|49.08|46.88|49.05|46.85|0
1639420830000|2021-12-13 18:40:30|49.02|46.82|49.05|46.85|49.05|46.85|49.02|46.82|0
1639420840000|2021-12-13 18:40:40|49.08|46.88|49.05|46.85|49.08|46.88|49.02|46.82|0
1639420850000|2021-12-13 18:40:50|49.02|46.82|48.95|46.75|49.02|46.82|48.92|46.72|0
1639420860000|2021-12-13 18:41:00|48.98|46.78|48.98|46.78|48.98|46.78|48.95|46.75|0
1639420870000|2021-12-13 18:41:10|48.95|46.75|49.01|46.81|49.01|46.81|48.95|46.75|0
1639420880000|2021-12-13 18:41:20|48.98|46.78|48.98|46.78|49.01|46.81|48.95|46.75|0
1639420890000|2021-12-13 18:41:30|49.01|46.81|48.95|46.75|49.01|46.81|48.95|46.75|0
1639420900000|2021-12-13 18:41:40|48.88|46.68|48.85|46.65|48.88|46.68|48.85|46.65|0
1639420910000|2021-12-13 18:41:50|48.88|46.68|48.75|46.55|48.88|46.68|48.72|46.52|0
1639420920000|2021-12-13 18:42:00|48.88|46.68|48.85|46.65|48.88|46.68|48.85|46.65|0
1639420930000|2021-12-13 18:42:10|48.88|46.68|48.82|46.62|48.88|46.68|48.82|46.62|0
1639420940000|2021-12-13 18:42:20|48.85|46.65|48.79|46.59|48.85|46.65|48.79|46.59|0
1639420950000|2021-12-13 18:42:30|48.82|46.62|48.79|46.59|48.82|46.62|48.79|46.59|0
1639420960000|2021-12-13 18:42:40|48.82|46.62|48.85|46.65|48.85|46.65|48.82|46.62|0
1639420970000|2021-12-13 18:42:50|48.88|46.68|48.85|46.65|48.88|46.68|48.85|46.65|0
1639420980000|2021-12-13 18:43:00|48.88|46.68|48.92|46.72|48.92|46.72|48.85|46.65|0
1639420990000|2021-12-13 18:43:10|48.88|46.68|48.88|46.68|48.92|46.72|48.88|46.68|0
1639421000000|2021-12-13 18:43:20|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1639421010000|2021-12-13 18:43:30|48.82|46.62|48.79|46.59|48.82|46.62|48.79|46.59|0
1639421020000|2021-12-13 18:43:40|48.75|46.55|48.69|46.49|48.75|46.55|48.69|46.49|0
1639421030000|2021-12-13 18:43:50|48.66|46.46|48.66|46.46|48.66|46.46|48.62|46.42|0
1639421040000|2021-12-13 18:44:00|48.69|46.49|48.79|46.59|48.79|46.59|48.69|46.49|0
1639421050000|2021-12-13 18:44:10|48.75|46.55|48.75|46.55|48.79|46.59|48.75|46.55|0
1639421060000|2021-12-13 18:44:20|48.79|46.59|48.72|46.52|48.79|46.59|48.72|46.52|0
1639421070000|2021-12-13 18:44:30|48.69|46.49|48.66|46.46|48.69|46.49|48.66|46.46|0
1639421080000|2021-12-13 18:44:40|48.62|46.42|48.59|46.39|48.62|46.42|48.59|46.39|0
1639421090000|2021-12-13 18:44:50|48.62|46.42|48.69|46.49|48.69|46.49|48.62|46.42|0
1639421100000|2021-12-13 18:45:00|48.72|46.52|48.79|46.59|48.79|46.59|48.72|46.52|0
1639421110000|2021-12-13 18:45:10|48.75|46.55|48.85|46.65|48.85|46.65|48.75|46.55|0
1639421120000|2021-12-13 18:45:20|48.82|46.62|48.85|46.65|48.88|46.68|48.82|46.62|0
1639421130000|2021-12-13 18:45:30|48.72|46.52|48.75|46.55|48.78|46.58|48.72|46.52|0
1639421140000|2021-12-13 18:45:40|48.78|46.58|48.75|46.55|48.78|46.58|48.72|46.52|0
1639421150000|2021-12-13 18:45:50|48.78|46.58|48.82|46.62|48.82|46.62|48.78|46.58|0
1639421160000|2021-12-13 18:46:00|48.85|46.65|48.85|46.65|48.85|46.65|48.82|46.62|0
1639421170000|2021-12-13 18:46:10|48.82|46.62|48.72|46.52|48.82|46.62|48.72|46.52|0
1639421180000|2021-12-13 18:46:20|48.74|46.54|48.78|46.58|48.78|46.58|48.74|46.54|0
1639421190000|2021-12-13 18:46:30|48.82|46.62|48.85|46.65|48.85|46.65|48.82|46.62|0
1639421200000|2021-12-13 18:46:40|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1639421210000|2021-12-13 18:46:50|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1639421220000|2021-12-13 18:47:00|48.82|46.62|48.82|46.62|48.85|46.65|48.82|46.62|0
1639421230000|2021-12-13 18:47:10|48.78|46.58|48.82|46.62|48.82|46.62|48.78|46.58|0
1639421240000|2021-12-13 18:47:20|48.83|46.63|48.82|46.62|48.83|46.63|48.82|46.62|0
1639421250000|2021-12-13 18:47:30|48.85|46.65|48.91|46.71|48.91|46.71|48.85|46.65|0
1639421260000|2021-12-13 18:47:40|48.98|46.78|48.95|46.75|48.98|46.78|48.95|46.75|0
1639421270000|2021-12-13 18:47:50|48.98|46.78|48.98|46.78|48.98|46.78|48.95|46.75|0
1639421280000|2021-12-13 18:48:00|48.91|46.71|48.95|46.75|48.95|46.75|48.88|46.68|0
1639421290000|2021-12-13 18:48:10|48.98|46.78|48.98|46.78|48.98|46.78|48.95|46.75|0
1639421300000|2021-12-13 18:48:20|49.01|46.81|49.01|46.81|49.01|46.81|48.98|46.78|0
1639421310000|2021-12-13 18:48:30|48.98|46.78|49.01|46.81|49.01|46.81|48.98|46.78|0
1639421320000|2021-12-13 18:48:40|48.98|46.78|49.04|46.84|49.04|46.84|48.98|46.78|0
1639421330000|2021-12-13 18:48:50|49.01|46.81|49.01|46.81|49.04|46.84|49.01|46.81|0
1639421340000|2021-12-13 18:49:00|48.98|46.78|49.01|46.81|49.01|46.81|48.95|46.75|0
1639421350000|2021-12-13 18:49:10|48.98|46.78|49.01|46.81|49.01|46.81|48.95|46.75|0
1639421360000|2021-12-13 18:49:20|48.98|46.78|49.01|46.81|49.01|46.81|48.96|46.76|0
1639421370000|2021-12-13 18:49:30|49.04|46.84|49.01|46.81|49.04|46.84|49.01|46.81|0
1639421380000|2021-12-13 18:49:40|48.98|46.78|48.95|46.75|48.98|46.78|48.95|46.75|0
1639421390000|2021-12-13 18:49:50|48.98|46.78|49.04|46.84|49.04|46.84|48.98|46.78|0
1639421400000|2021-12-13 18:50:00|49.01|46.81|48.88|46.68|49.01|46.81|48.85|46.65|0
1639421410000|2021-12-13 18:50:10|48.91|46.71|48.81|46.61|48.91|46.71|48.81|46.61|0
1639421420000|2021-12-13 18:50:20|48.78|46.58|48.81|46.61|48.81|46.61|48.78|46.58|0
1639421430000|2021-12-13 18:50:30|48.85|46.65|48.75|46.55|48.85|46.65|48.75|46.55|0
1639421440000|2021-12-13 18:50:40|48.78|46.58|48.72|46.52|48.78|46.58|48.72|46.52|0
1639421450000|2021-12-13 18:50:50|48.75|46.55|48.85|46.65|48.85|46.65|48.75|46.55|0
1639421460000|2021-12-13 18:51:00|48.88|46.68|48.98|46.78|48.98|46.78|48.88|46.68|0
1639421470000|2021-12-13 18:51:10|48.94|46.74|48.91|46.71|48.94|46.74|48.91|46.71|0
1639421480000|2021-12-13 18:51:20|48.81|46.61|48.75|46.55|48.81|46.61|48.75|46.55|0
1639421490000|2021-12-13 18:51:30|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1639421500000|2021-12-13 18:51:40|48.72|46.52|48.68|46.48|48.75|46.55|48.68|46.48|0
1639421510000|2021-12-13 18:51:50|48.72|46.52|48.68|46.48|48.72|46.52|48.68|46.48|0
1639421520000|2021-12-13 18:52:00|48.72|46.52|48.68|46.48|48.72|46.52|48.68|46.48|0
1639421530000|2021-12-13 18:52:10|48.75|46.55|48.78|46.58|48.78|46.58|48.75|46.55|0
1639421540000|2021-12-13 18:52:20|48.77|46.57|48.72|46.52|48.78|46.58|48.72|46.52|0
1639421550000|2021-12-13 18:52:30|48.75|46.55|48.72|46.52|48.75|46.55|48.72|46.52|0
1639421560000|2021-12-13 18:52:40|48.65|46.45|48.59|46.39|48.65|46.45|48.59|46.39|0
1639421570000|2021-12-13 18:52:50|48.62|46.42|48.59|46.39|48.62|46.42|48.59|46.39|0
1639421580000|2021-12-13 18:53:00|48.62|46.42|48.55|46.35|48.62|46.42|48.52|46.32|0
1639421590000|2021-12-13 18:53:10|48.52|46.32|48.46|46.26|48.52|46.32|48.46|46.26|0
1639421600000|2021-12-13 18:53:20|48.54|46.34|48.49|46.29|48.54|46.34|48.49|46.29|0
1639421610000|2021-12-13 18:53:30|48.46|46.26|48.49|46.29|48.49|46.29|48.46|46.26|0
1639421620000|2021-12-13 18:53:40|48.46|46.26|48.49|46.29|48.52|46.32|48.46|46.26|0
1639421630000|2021-12-13 18:53:50|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1639421640000|2021-12-13 18:54:00|48.46|46.26|48.42|46.22|48.46|46.26|48.42|46.22|0
1639421650000|2021-12-13 18:54:10|48.46|46.26|48.39|46.19|48.46|46.26|48.39|46.19|0
1639421660000|2021-12-13 18:54:20|48.42|46.22|48.46|46.26|48.46|46.26|48.39|46.19|0
1639421670000|2021-12-13 18:54:30|48.39|46.19|48.39|46.19|48.42|46.22|48.39|46.19|0
1639421680000|2021-12-13 18:54:40|48.42|46.22|48.36|46.16|48.42|46.22|48.36|46.16|0
1639421690000|2021-12-13 18:54:50|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1639421700000|2021-12-13 18:55:00|48.46|46.26|48.46|46.26|48.46|46.26|48.42|46.22|0
1639421710000|2021-12-13 18:55:10|48.49|46.29|48.49|46.29|48.49|46.29|48.46|46.26|0
1639421720000|2021-12-13 18:55:20|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1639421730000|2021-12-13 18:55:30|48.49|46.29|48.49|46.29|48.52|46.32|48.49|46.29|0
1639421740000|2021-12-13 18:55:40|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1639421750000|2021-12-13 18:55:50|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1639421760000|2021-12-13 18:56:00|48.55|46.35|48.58|46.38|48.58|46.38|48.55|46.35|0
1639421770000|2021-12-13 18:56:10|48.62|46.42|48.55|46.35|48.62|46.42|48.55|46.35|0
1639421780000|2021-12-13 18:56:20|48.62|46.42|48.58|46.38|48.62|46.42|48.52|46.32|0
1639421790000|2021-12-13 18:56:30|48.52|46.32|48.58|46.38|48.58|46.38|48.52|46.32|0
1639421800000|2021-12-13 18:56:40|48.55|46.35|48.52|46.32|48.55|46.35|48.52|46.32|0
1639421810000|2021-12-13 18:56:50|48.49|46.29|48.52|46.32|48.52|46.32|48.49|46.29|0
1639421820000|2021-12-13 18:57:00|48.55|46.35|48.55|46.35|48.58|46.38|48.55|46.35|0
1639421830000|2021-12-13 18:57:10|48.58|46.38|48.55|46.35|48.58|46.38|48.55|46.35|0
1639421840000|2021-12-13 18:57:20|48.52|46.32|48.45|46.25|48.52|46.32|48.42|46.22|0
1639421850000|2021-12-13 18:57:30|48.49|46.29|48.45|46.25|48.49|46.29|48.45|46.25|0
1639421860000|2021-12-13 18:57:40|48.49|46.29|48.49|46.29|48.49|46.29|48.49|46.29|0
1639421870000|2021-12-13 18:57:50|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1639421880000|2021-12-13 18:58:00|48.45|46.25|48.42|46.22|48.45|46.25|48.42|46.22|0
1639421890000|2021-12-13 18:58:10|48.45|46.25|48.49|46.29|48.49|46.29|48.45|46.25|0
1639421900000|2021-12-13 18:58:20|48.42|46.22|48.39|46.19|48.42|46.22|48.39|46.19|0
1639421910000|2021-12-13 18:58:30|48.36|46.16|48.36|46.16|48.36|46.16|48.33|46.13|0
1639421920000|2021-12-13 18:58:40|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1639421930000|2021-12-13 18:58:50|48.45|46.25|48.52|46.32|48.52|46.32|48.45|46.25|0
1639421940000|2021-12-13 18:59:00|48.55|46.35|48.45|46.25|48.55|46.35|48.45|46.25|0
1639421950000|2021-12-13 18:59:10|48.49|46.29|48.49|46.29|48.49|46.29|48.45|46.25|0
1639421960000|2021-12-13 18:59:20|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1639421970000|2021-12-13 18:59:30|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1639421980000|2021-12-13 18:59:40|48.52|46.32|48.49|46.29|48.52|46.32|48.47|46.27|0
1639421990000|2021-12-13 18:59:50|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1639422000000|2021-12-13 19:00:00|48.52|46.32|48.49|46.29|48.52|46.32|48.45|46.25|0
1639422010000|2021-12-13 19:00:10|48.52|46.32|48.49|46.29|48.55|46.35|48.49|46.29|0
1639422020000|2021-12-13 19:00:20|48.52|46.32|48.58|46.38|48.58|46.38|48.5|46.3|0
1639422030000|2021-12-13 19:00:30|48.55|46.35|48.55|46.35|48.58|46.38|48.55|46.35|0
1639422040000|2021-12-13 19:00:40|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1639422050000|2021-12-13 19:00:50|48.61|46.41|48.68|46.48|48.68|46.48|48.61|46.41|0
1639422060000|2021-12-13 19:01:00|48.71|46.51|48.65|46.45|48.71|46.51|48.65|46.45|0
1639422070000|2021-12-13 19:01:10|48.71|46.51|48.65|46.45|48.71|46.51|48.61|46.41|0
1639422080000|2021-12-13 19:01:20|48.71|46.51|48.71|46.51|48.71|46.51|48.68|46.48|0
1639422090000|2021-12-13 19:01:30|48.68|46.48|48.78|46.58|48.78|46.58|48.68|46.48|0
1639422100000|2021-12-13 19:01:40|48.74|46.54|48.87|46.67|48.87|46.67|48.74|46.54|0
1639422110000|2021-12-13 19:01:50|48.91|46.71|48.87|46.67|48.91|46.71|48.87|46.67|0
1639422120000|2021-12-13 19:02:00|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1639422130000|2021-12-13 19:02:10|48.81|46.61|48.78|46.58|48.81|46.61|48.74|46.54|0
1639422140000|2021-12-13 19:02:20|48.81|46.61|48.87|46.67|48.87|46.67|48.81|46.61|0
1639422150000|2021-12-13 19:02:30|48.84|46.64|48.84|46.64|48.84|46.64|48.81|46.61|0
1639422160000|2021-12-13 19:02:40|48.81|46.61|48.87|46.67|48.87|46.67|48.81|46.61|0
1639422170000|2021-12-13 19:02:50|48.84|46.64|48.89|46.69|48.89|46.69|48.84|46.64|0
1639422180000|2021-12-13 19:03:00|48.87|46.67|48.81|46.61|48.87|46.67|48.81|46.61|0
1639422190000|2021-12-13 19:03:10|48.78|46.58|48.84|46.64|48.84|46.64|48.78|46.58|0
1639422200000|2021-12-13 19:03:20|48.81|46.61|48.84|46.64|48.84|46.64|48.81|46.61|0
1639422210000|2021-12-13 19:03:30|48.81|46.61|48.78|46.58|48.81|46.61|48.78|46.58|0
1639422220000|2021-12-13 19:03:40|48.74|46.54|48.68|46.48|48.74|46.54|48.68|46.48|0
1639422230000|2021-12-13 19:03:50|48.71|46.51|48.71|46.51|48.71|46.51|48.68|46.48|0
1639422240000|2021-12-13 19:04:00|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1639422250000|2021-12-13 19:04:10|48.65|46.45|48.68|46.48|48.68|46.48|48.65|46.45|0
1639422260000|2021-12-13 19:04:20|48.65|46.45|48.61|46.41|48.65|46.45|48.58|46.38|0
1639422270000|2021-12-13 19:04:30|48.65|46.45|48.68|46.48|48.68|46.48|48.65|46.45|0
1639422280000|2021-12-13 19:04:40|48.71|46.51|48.68|46.48|48.71|46.51|48.68|46.48|0
1639422290000|2021-12-13 19:04:50|48.64|46.44|48.64|46.44|48.64|46.44|48.64|46.44|0
1639422300000|2021-12-13 19:05:00|48.61|46.41|48.55|46.35|48.61|46.41|48.55|46.35|0
1639422310000|2021-12-13 19:05:10|48.58|46.38|48.55|46.35|48.58|46.38|48.55|46.35|0
1639422320000|2021-12-13 19:05:20|48.52|46.32|48.58|46.38|48.58|46.38|48.52|46.32|0
1639422330000|2021-12-13 19:05:30|48.55|46.35|48.52|46.32|48.55|46.35|48.48|46.28|0
1639422340000|2021-12-13 19:05:40|48.55|46.35|48.68|46.48|48.71|46.51|48.55|46.35|0
1639422350000|2021-12-13 19:05:50|48.71|46.51|48.68|46.48|48.71|46.51|48.68|46.48|0
1639422360000|2021-12-13 19:06:00|48.71|46.51|48.71|46.51|48.71|46.51|48.68|46.48|0
1639422370000|2021-12-13 19:06:10|48.68|46.48|48.61|46.41|48.68|46.48|48.61|46.41|0
1639422380000|2021-12-13 19:06:20|48.64|46.44|48.68|46.48|48.68|46.48|48.64|46.44|0
1639422390000|2021-12-13 19:06:30|48.64|46.44|48.64|46.44|48.68|46.48|48.64|46.44|0
1639422400000|2021-12-13 19:06:40|48.61|46.41|48.61|46.41|48.61|46.41|48.58|46.38|0
1639422410000|2021-12-13 19:06:50|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1639422420000|2021-12-13 19:07:00|48.6|46.4|48.64|46.44|48.64|46.44|48.6|46.4|0
1639422430000|2021-12-13 19:07:10|48.61|46.41|48.68|46.48|48.68|46.48|48.61|46.41|0
1639422440000|2021-12-13 19:07:20|48.71|46.51|48.68|46.48|48.71|46.51|48.68|46.48|0
1639422450000|2021-12-13 19:07:30|48.64|46.44|48.51|46.31|48.64|46.44|48.51|46.31|0
1639422460000|2021-12-13 19:07:40|48.45|46.25|48.51|46.31|48.51|46.31|48.45|46.25|0
1639422470000|2021-12-13 19:07:50|48.55|46.35|48.48|46.28|48.55|46.35|48.48|46.28|0
1639422480000|2021-12-13 19:08:00|48.45|46.25|48.48|46.28|48.48|46.28|48.45|46.25|0
1639422490000|2021-12-13 19:08:10|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1639422500000|2021-12-13 19:08:20|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1639422510000|2021-12-13 19:08:30|48.45|46.25|48.45|46.25|48.45|46.25|48.42|46.22|0
1639422520000|2021-12-13 19:08:40|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1639422530000|2021-12-13 19:08:50|48.38|46.18|48.35|46.15|48.38|46.18|48.35|46.15|0
1639422540000|2021-12-13 19:09:00|48.38|46.18|48.38|46.18|48.38|46.18|48.35|46.15|0
1639422550000|2021-12-13 19:09:10|48.35|46.15|48.38|46.18|48.42|46.22|48.35|46.15|0
1639422560000|2021-12-13 19:09:20|48.35|46.15|48.35|46.15|48.35|46.15|48.35|46.15|0
1639422570000|2021-12-13 19:09:30|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1639422580000|2021-12-13 19:09:40|48.42|46.22|48.38|46.18|48.42|46.22|48.38|46.18|0
1639422590000|2021-12-13 19:09:50|48.35|46.15|48.32|46.12|48.35|46.15|48.32|46.12|0
1639422600000|2021-12-13 19:10:00|48.35|46.15|48.35|46.15|48.35|46.15|48.32|46.12|0
1639422610000|2021-12-13 19:10:10|48.32|46.12|48.35|46.15|48.35|46.15|48.32|46.12|0
1639422620000|2021-12-13 19:10:20|48.32|46.12|48.25|46.05|48.32|46.12|48.25|46.05|0
1639422630000|2021-12-13 19:10:30|48.22|46.02|48.16|45.96|48.22|46.02|48.16|45.96|0
1639422640000|2021-12-13 19:10:40|48.19|45.99|48.22|46.02|48.22|46.02|48.19|45.99|0
1639422650000|2021-12-13 19:10:50|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1639422660000|2021-12-13 19:11:00|48.22|46.02|48.35|46.15|48.35|46.15|48.22|46.02|0
1639422670000|2021-12-13 19:11:10|48.32|46.12|48.35|46.15|48.38|46.18|48.32|46.12|0
1639422680000|2021-12-13 19:11:20|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1639422690000|2021-12-13 19:11:30|48.25|46.05|48.19|45.99|48.25|46.05|48.19|45.99|0
1639422700000|2021-12-13 19:11:40|48.22|46.02|48.19|45.99|48.22|46.02|48.19|45.99|0
1639422710000|2021-12-13 19:11:50|48.22|46.02|48.29|46.09|48.29|46.09|48.22|46.02|0
1639422720000|2021-12-13 19:12:00|48.32|46.12|48.25|46.05|48.32|46.12|48.25|46.05|0
1639422730000|2021-12-13 19:12:10|48.22|46.02|48.22|46.02|48.22|46.02|48.22|46.02|0
1639422740000|2021-12-13 19:12:20|48.19|45.99|48.25|46.05|48.25|46.05|48.19|45.99|0
1639422750000|2021-12-13 19:12:30|48.22|46.02|48.22|46.02|48.22|46.02|48.22|46.02|0
1639422760000|2021-12-13 19:12:40|48.25|46.05|48.25|46.05|48.29|46.09|48.25|46.05|0
1639422770000|2021-12-13 19:12:50|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1639422780000|2021-12-13 19:13:00|48.25|46.05|48.29|46.09|48.29|46.09|48.25|46.05|0
1639422790000|2021-12-13 19:13:10|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1639422800000|2021-12-13 19:13:20|48.3|46.1|48.32|46.12|48.32|46.12|48.3|46.1|0
1639422810000|2021-12-13 19:13:30|48.35|46.15|48.32|46.12|48.38|46.18|48.32|46.12|0
1639422820000|2021-12-13 19:13:40|48.35|46.15|48.27|46.07|48.35|46.15|48.27|46.07|0
1639422830000|2021-12-13 19:13:50|48.28|46.08|48.25|46.05|48.28|46.08|48.22|46.02|0
1639422840000|2021-12-13 19:14:00|48.28|46.08|48.25|46.05|48.28|46.08|48.22|46.02|0
1639422850000|2021-12-13 19:14:10|48.28|46.08|48.28|46.08|48.28|46.08|48.28|46.08|0
1639422860000|2021-12-13 19:14:20|48.27|46.07|48.28|46.08|48.28|46.08|48.25|46.05|0
1639422870000|2021-12-13 19:14:30|48.27|46.07|48.32|46.12|48.32|46.12|48.27|46.07|0
1639422880000|2021-12-13 19:14:40|48.28|46.08|48.32|46.12|48.32|46.12|48.28|46.08|0
1639422890000|2021-12-13 19:14:50|48.35|46.15|48.35|46.15|48.35|46.15|48.32|46.12|0
1639422900000|2021-12-13 19:15:00|48.32|46.12|48.35|46.15|48.35|46.15|48.32|46.12|0
1639422910000|2021-12-13 19:15:10|48.38|46.18|48.35|46.15|48.41|46.21|48.35|46.15|0
1639422920000|2021-12-13 19:15:20|48.38|46.18|48.38|46.18|48.38|46.18|48.35|46.15|0
1639422930000|2021-12-13 19:15:30|48.35|46.15|48.37|46.17|48.37|46.17|48.35|46.15|0
1639422940000|2021-12-13 19:15:40|48.38|46.18|48.38|46.18|48.41|46.21|48.38|46.18|0
1639422950000|2021-12-13 19:15:50|48.37|46.17|48.41|46.21|48.41|46.21|48.37|46.17|0
1639422960000|2021-12-13 19:16:00|48.38|46.18|48.38|46.18|48.41|46.21|48.38|46.18|0
1639422970000|2021-12-13 19:16:10|48.35|46.15|48.35|46.15|48.38|46.18|48.35|46.15|0
1639422980000|2021-12-13 19:16:20|48.32|46.12|48.35|46.15|48.35|46.15|48.32|46.12|0
1639422990000|2021-12-13 19:16:30|48.32|46.12|48.38|46.18|48.38|46.18|48.32|46.12|0
1639423000000|2021-12-13 19:16:40|48.44|46.24|48.44|46.24|48.48|46.28|48.44|46.24|0
1639423010000|2021-12-13 19:16:50|48.41|46.21|48.38|46.18|48.41|46.21|48.38|46.18|0
1639423020000|2021-12-13 19:17:00|48.41|46.21|48.48|46.28|48.48|46.28|48.41|46.21|0
1639423030000|2021-12-13 19:17:10|48.41|46.21|48.41|46.21|48.41|46.21|48.41|46.21|0
1639423040000|2021-12-13 19:17:20|48.38|46.18|48.44|46.24|48.44|46.24|48.38|46.18|0
1639423050000|2021-12-13 19:17:30|48.48|46.28|48.43|46.23|48.48|46.28|48.43|46.23|0
1639423060000|2021-12-13 19:17:40|48.41|46.21|48.38|46.18|48.44|46.24|48.38|46.18|0
1639423080000|2021-12-13 19:18:00|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1639423090000|2021-12-13 19:18:10|48.38|46.18|48.41|46.21|48.41|46.21|48.38|46.18|0
1639423100000|2021-12-13 19:18:20|48.38|46.18|48.38|46.18|48.41|46.21|48.38|46.18|0
1639423110000|2021-12-13 19:18:30|48.41|46.21|48.44|46.24|48.44|46.24|48.41|46.21|0
1639423120000|2021-12-13 19:18:40|48.41|46.21|48.44|46.24|48.44|46.24|48.41|46.21|0
1639423130000|2021-12-13 19:18:50|48.41|46.21|48.41|46.21|48.41|46.21|48.41|46.21|0
1639423140000|2021-12-13 19:19:00|48.44|46.24|48.44|46.24|48.44|46.24|48.41|46.21|0
1639423150000|2021-12-13 19:19:10|48.41|46.21|48.41|46.21|48.41|46.21|48.41|46.21|0
1639423160000|2021-12-13 19:19:20|48.38|46.18|48.41|46.21|48.41|46.21|48.38|46.18|0
1639423170000|2021-12-13 19:19:30|48.44|46.24|48.43|46.23|48.44|46.24|48.43|46.23|0
1639423180000|2021-12-13 19:19:40|48.44|46.24|48.35|46.15|48.44|46.24|48.35|46.15|0
1639423200000|2021-12-13 19:20:00|48.31|46.11|48.28|46.08|48.35|46.15|48.28|46.08|0
1639423210000|2021-12-13 19:20:10|48.19|45.99|48.15|45.95|48.19|45.99|48.12|45.92|0
1639423220000|2021-12-13 19:20:20|48.12|45.92|48.12|45.92|48.15|45.95|48.09|45.89|0
1639423230000|2021-12-13 19:20:30|48.06|45.86|48.02|45.82|48.06|45.86|48.02|45.82|0
1639423240000|2021-12-13 19:20:40|47.99|45.79|47.99|45.79|47.99|45.79|47.99|45.79|0
1639423250000|2021-12-13 19:20:50|48.06|45.86|47.99|45.79|48.06|45.86|47.99|45.79|0
1639423260000|2021-12-13 19:21:00|48.02|45.82|47.99|45.79|48.02|45.82|47.99|45.79|0
1639423270000|2021-12-13 19:21:10|47.96|45.76|47.99|45.79|47.99|45.79|47.93|45.73|0
1639423280000|2021-12-13 19:21:20|47.96|45.76|47.96|45.76|47.99|45.79|47.96|45.76|0
1639423290000|2021-12-13 19:21:30|47.99|45.79|47.98|45.78|48.01|45.81|47.98|45.78|0
1639423300000|2021-12-13 19:21:40|47.99|45.79|47.96|45.76|47.99|45.79|47.96|45.76|0
1639423310000|2021-12-13 19:21:50|47.93|45.73|47.83|45.63|47.93|45.73|47.83|45.63|0
1639423320000|2021-12-13 19:22:00|47.8|45.6|47.83|45.63|47.83|45.63|47.8|45.6|0
1639423330000|2021-12-13 19:22:10|47.86|45.66|47.83|45.63|47.86|45.66|47.83|45.63|0
1639423340000|2021-12-13 19:22:20|47.86|45.66|47.83|45.63|47.86|45.66|47.83|45.63|0
1639423350000|2021-12-13 19:22:30|47.86|45.66|47.86|45.66|47.86|45.66|47.86|45.66|0
1639423360000|2021-12-13 19:22:40|47.83|45.63|47.86|45.66|47.86|45.66|47.83|45.63|0
1639423370000|2021-12-13 19:22:50|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1639423380000|2021-12-13 19:23:00|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1639423390000|2021-12-13 19:23:10|47.83|45.63|47.83|45.63|47.83|45.63|47.8|45.6|0
1639423400000|2021-12-13 19:23:20|47.8|45.6|47.9|45.7|47.9|45.7|47.8|45.6|0
1639423410000|2021-12-13 19:23:30|47.93|45.73|47.89|45.69|47.93|45.73|47.89|45.69|0
1639423420000|2021-12-13 19:23:40|47.93|45.73|48.02|45.82|48.02|45.82|47.93|45.73|0
1639423430000|2021-12-13 19:23:50|47.99|45.79|47.99|45.79|48.02|45.82|47.99|45.79|0
1639423440000|2021-12-13 19:24:00|48.02|45.82|48.05|45.85|48.05|45.85|47.99|45.79|0
1639423450000|2021-12-13 19:24:10|48.09|45.89|48.05|45.85|48.09|45.89|48.05|45.85|0
1639423460000|2021-12-13 19:24:20|48.02|45.82|48.02|45.82|48.02|45.82|47.99|45.79|0
1639423470000|2021-12-13 19:24:30|47.99|45.79|47.96|45.76|47.99|45.79|47.89|45.69|0
1639423480000|2021-12-13 19:24:40|47.99|45.79|47.93|45.73|47.99|45.79|47.93|45.73|0
1639423490000|2021-12-13 19:24:50|47.96|45.76|47.86|45.66|47.96|45.76|47.86|45.66|0
1639423500000|2021-12-13 19:25:00|47.89|45.69|47.93|45.73|47.93|45.73|47.89|45.69|0
1639423510000|2021-12-13 19:25:10|47.89|45.69|47.86|45.66|47.89|45.69|47.86|45.66|0
1639423520000|2021-12-13 19:25:20|47.89|45.69|47.83|45.63|47.89|45.69|47.83|45.63|0
1639423530000|2021-12-13 19:25:30|47.86|45.66|47.89|45.69|47.89|45.69|47.83|45.63|0
1639423540000|2021-12-13 19:25:40|47.93|45.73|47.96|45.76|47.96|45.76|47.93|45.73|0
1639423550000|2021-12-13 19:25:50|47.99|45.79|47.99|45.79|47.99|45.79|47.96|45.76|0
1639423560000|2021-12-13 19:26:00|48.02|45.82|48.09|45.89|48.09|45.89|48.02|45.82|0
1639423570000|2021-12-13 19:26:10|48.05|45.85|48.09|45.89|48.09|45.89|48.05|45.85|0
1639423580000|2021-12-13 19:26:20|48.05|45.85|48.12|45.92|48.12|45.92|48.05|45.85|0
1639423590000|2021-12-13 19:26:30|48.09|45.89|48.09|45.89|48.09|45.89|48.09|45.89|0
1639423610000|2021-12-13 19:26:50|48.05|45.85|48.05|45.85|48.09|45.89|48.05|45.85|0
1639423620000|2021-12-13 19:27:00|48.02|45.82|48.15|45.95|48.18|45.98|48.02|45.82|0
1639423630000|2021-12-13 19:27:10|48.12|45.92|48.15|45.95|48.15|45.95|48.12|45.92|0
1639423640000|2021-12-13 19:27:20|48.18|45.98|48.25|46.05|48.25|46.05|48.18|45.98|0
1639423650000|2021-12-13 19:27:30|48.21|46.01|48.28|46.08|48.29|46.09|48.21|46.01|0
1639423660000|2021-12-13 19:27:40|48.34|46.14|48.21|46.01|48.34|46.14|48.15|45.95|0
1639423670000|2021-12-13 19:27:50|48.28|46.08|48.31|46.11|48.31|46.11|48.28|46.08|0
1639423680000|2021-12-13 19:28:00|48.28|46.08|48.25|46.05|48.31|46.11|48.25|46.05|0
1639423690000|2021-12-13 19:28:10|48.18|45.98|48.21|46.01|48.21|46.01|48.15|45.95|0
1639423700000|2021-12-13 19:28:20|48.18|45.98|48.21|46.01|48.21|46.01|48.18|45.98|0
1639423710000|2021-12-13 19:28:30|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1639423720000|2021-12-13 19:28:40|48.28|46.08|48.28|46.08|48.31|46.11|48.28|46.08|0
1639423730000|2021-12-13 19:28:50|48.31|46.11|48.28|46.08|48.34|46.14|48.28|46.08|0
1639423740000|2021-12-13 19:29:00|48.31|46.11|48.34|46.14|48.37|46.17|48.31|46.11|0
1639423750000|2021-12-13 19:29:10|48.37|46.17|48.34|46.14|48.37|46.17|48.31|46.11|0
1639423760000|2021-12-13 19:29:20|48.31|46.11|48.36|46.16|48.36|46.16|48.28|46.08|0
1639423770000|2021-12-13 19:29:30|48.31|46.11|48.18|45.98|48.31|46.11|48.18|45.98|0
1639423780000|2021-12-13 19:29:40|48.2|46|48.18|45.98|48.2|46|48.18|45.98|0
1639423790000|2021-12-13 19:29:50|48.2|46|48.21|46.01|48.24|46.04|48.2|46|0
1639423800000|2021-12-13 19:30:00|48.18|45.98|48.18|45.98|48.21|46.01|48.18|45.98|0
1639423810000|2021-12-13 19:30:10|48.15|45.95|48.12|45.92|48.15|45.95|48.12|45.92|0
1639423820000|2021-12-13 19:30:20|48.15|45.95|48.12|45.92|48.15|45.95|48.12|45.92|0
1639423830000|2021-12-13 19:30:30|48.18|45.98|48.31|46.11|48.34|46.14|48.18|45.98|0
1639423840000|2021-12-13 19:30:40|48.34|46.14|48.31|46.11|48.34|46.14|48.31|46.11|0
1639423850000|2021-12-13 19:30:50|48.34|46.14|48.47|46.27|48.47|46.27|48.34|46.14|0
1639423860000|2021-12-13 19:31:00|48.44|46.24|48.5|46.3|48.5|46.3|48.44|46.24|0
1639423870000|2021-12-13 19:31:10|48.47|46.27|48.44|46.24|48.47|46.27|48.4|46.2|0
1639423880000|2021-12-13 19:31:20|48.4|46.2|48.44|46.24|48.44|46.24|48.4|46.2|0
1639423890000|2021-12-13 19:31:30|48.4|46.2|48.44|46.24|48.47|46.27|48.4|46.2|0
1639423900000|2021-12-13 19:31:40|48.4|46.2|48.4|46.2|48.44|46.24|48.4|46.2|0
1639423910000|2021-12-13 19:31:50|48.42|46.22|48.44|46.24|48.44|46.24|48.4|46.2|0
1639423920000|2021-12-13 19:32:00|48.47|46.27|48.47|46.27|48.47|46.27|48.47|46.27|0
1639423930000|2021-12-13 19:32:10|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1639423940000|2021-12-13 19:32:20|48.44|46.24|48.37|46.17|48.44|46.24|48.37|46.17|0
1639423950000|2021-12-13 19:32:30|48.34|46.14|48.37|46.17|48.37|46.17|48.34|46.14|0
1639423960000|2021-12-13 19:32:40|48.44|46.24|48.37|46.17|48.44|46.24|48.37|46.17|0
1639423970000|2021-12-13 19:32:50|48.34|46.14|48.34|46.14|48.37|46.17|48.34|46.14|0
1639423980000|2021-12-13 19:33:00|48.39|46.19|48.4|46.2|48.4|46.2|48.37|46.17|0
1639423990000|2021-12-13 19:33:10|48.37|46.17|48.4|46.2|48.4|46.2|48.37|46.17|0
1639424000000|2021-12-13 19:33:20|48.37|46.17|48.31|46.11|48.4|46.2|48.31|46.11|0
1639424010000|2021-12-13 19:33:30|48.27|46.07|48.27|46.07|48.31|46.11|48.27|46.07|0
1639424020000|2021-12-13 19:33:40|48.31|46.11|48.31|46.11|48.31|46.11|48.27|46.07|0
1639424030000|2021-12-13 19:33:50|48.32|46.12|48.31|46.11|48.32|46.12|48.27|46.07|0
1639424040000|2021-12-13 19:34:00|48.27|46.07|48.18|45.98|48.27|46.07|48.18|45.98|0
1639424050000|2021-12-13 19:34:10|48.21|46.01|48.11|45.91|48.21|46.01|48.11|45.91|0
1639424070000|2021-12-13 19:34:30|48.18|45.98|48.11|45.91|48.18|45.98|48.11|45.91|0
1639424080000|2021-12-13 19:34:40|48.08|45.88|48.08|45.88|48.11|45.91|48.08|45.88|0
1639424090000|2021-12-13 19:34:50|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1639424100000|2021-12-13 19:35:00|48.07|45.87|48.15|45.95|48.15|45.95|48.02|45.82|0
1639424110000|2021-12-13 19:35:10|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639424120000|2021-12-13 19:35:20|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639424130000|2021-12-13 19:35:30|48.14|45.94|48.14|45.94|48.14|45.94|48.11|45.91|0
1639424140000|2021-12-13 19:35:40|48.21|46.01|48.18|45.98|48.21|46.01|48.18|45.98|0
1639424150000|2021-12-13 19:35:50|48.19|45.99|48.21|46.01|48.24|46.04|48.19|45.99|0
1639424160000|2021-12-13 19:36:00|48.24|46.04|48.18|45.98|48.24|46.04|48.18|45.98|0
1639424170000|2021-12-13 19:36:10|48.21|46.01|48.14|45.94|48.21|46.01|48.14|45.94|0
1639424180000|2021-12-13 19:36:20|48.18|45.98|48.21|46.01|48.21|46.01|48.18|45.98|0
1639424190000|2021-12-13 19:36:30|48.11|45.91|48.14|45.94|48.18|45.98|48.11|45.91|0
1639424200000|2021-12-13 19:36:40|48.18|45.98|48.14|45.94|48.18|45.98|48.14|45.94|0
1639424210000|2021-12-13 19:36:50|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1639424220000|2021-12-13 19:37:00|48.14|45.94|48.24|46.04|48.24|46.04|48.14|45.94|0
1639424230000|2021-12-13 19:37:10|48.21|46.01|48.21|46.01|48.21|46.01|48.21|46.01|0
1639424240000|2021-12-13 19:37:20|48.24|46.04|48.18|45.98|48.24|46.04|48.14|45.94|0
1639424250000|2021-12-13 19:37:30|48.21|46.01|48.18|45.98|48.21|46.01|48.18|45.98|0
1639424260000|2021-12-13 19:37:40|48.21|46.01|48.14|45.94|48.21|46.01|48.14|45.94|0
1639424270000|2021-12-13 19:37:50|48.05|45.85|48.02|45.82|48.05|45.85|48.02|45.82|0
1639424280000|2021-12-13 19:38:00|48.05|45.85|48.05|45.85|48.05|45.85|48.02|45.82|0
1639424290000|2021-12-13 19:38:10|48.11|45.91|48.11|45.91|48.11|45.91|48.08|45.88|0
1639424300000|2021-12-13 19:38:20|48.14|45.94|48.14|45.94|48.18|45.98|48.14|45.94|0
1639424310000|2021-12-13 19:38:30|48.11|45.91|48.18|45.98|48.18|45.98|48.11|45.91|0
1639424320000|2021-12-13 19:38:40|48.21|46.01|48.14|45.94|48.21|46.01|48.14|45.94|0
1639424330000|2021-12-13 19:38:50|48.18|45.98|48.18|45.98|48.18|45.98|48.14|45.94|0
1639424340000|2021-12-13 19:39:00|48.14|45.94|48.08|45.88|48.14|45.94|48.08|45.88|0
1639424350000|2021-12-13 19:39:10|48.11|45.91|48.18|45.98|48.18|45.98|48.11|45.91|0
1639424360000|2021-12-13 19:39:20|48.21|46.01|48.3|46.1|48.3|46.1|48.18|45.98|0
1639424370000|2021-12-13 19:39:30|48.27|46.07|48.24|46.04|48.27|46.07|48.24|46.04|0
1639424380000|2021-12-13 19:39:40|48.27|46.07|48.24|46.04|48.27|46.07|48.24|46.04|0
1639424390000|2021-12-13 19:39:50|48.21|46.01|48.21|46.01|48.24|46.04|48.21|46.01|0
1639424400000|2021-12-13 19:40:00|48.17|45.97|48.21|46.01|48.21|46.01|48.17|45.97|0
1639424410000|2021-12-13 19:40:10|48.24|46.04|48.11|45.91|48.24|46.04|48.08|45.88|0
1639424420000|2021-12-13 19:40:20|48.14|45.94|48.11|45.91|48.14|45.94|48.11|45.91|0
1639424430000|2021-12-13 19:40:30|48.17|45.97|48.17|45.97|48.17|45.97|48.14|45.94|0
1639424440000|2021-12-13 19:40:40|48.14|45.94|48.11|45.91|48.17|45.97|48.11|45.91|0
1639424450000|2021-12-13 19:40:50|48.14|45.94|48.14|45.94|48.14|45.94|48.14|45.94|0
1639424460000|2021-12-13 19:41:00|48.11|45.91|48.17|45.97|48.17|45.97|48.11|45.91|0
1639424470000|2021-12-13 19:41:10|48.14|45.94|48.17|45.97|48.17|45.97|48.14|45.94|0
1639424480000|2021-12-13 19:41:20|48.14|45.94|48.14|45.94|48.14|45.94|48.11|45.91|0
1639424500000|2021-12-13 19:41:40|48.21|46.01|48.21|46.01|48.21|46.01|48.19|45.99|0
1639424510000|2021-12-13 19:41:50|48.17|45.97|48.17|45.97|48.17|45.97|48.17|45.97|0
1639424520000|2021-12-13 19:42:00|48.21|46.01|48.21|46.01|48.22|46.02|48.21|46.01|0
1639424530000|2021-12-13 19:42:10|48.24|46.04|48.24|46.04|48.24|46.04|48.24|46.04|0
1639424540000|2021-12-13 19:42:20|48.27|46.07|48.21|46.01|48.27|46.07|48.21|46.01|0
1639424550000|2021-12-13 19:42:30|48.17|45.97|48.14|45.94|48.17|45.97|48.14|45.94|0
1639424560000|2021-12-13 19:42:40|48.11|45.91|48.08|45.88|48.11|45.91|48.08|45.88|0
1639424570000|2021-12-13 19:42:50|48.11|45.91|48.11|45.91|48.11|45.91|48.11|45.91|0
1639424580000|2021-12-13 19:43:00|48.14|45.94|48.17|45.97|48.17|45.97|48.14|45.94|0
1639424590000|2021-12-13 19:43:10|48.14|45.94|48.21|46.01|48.21|46.01|48.14|45.94|0
1639424600000|2021-12-13 19:43:20|48.24|46.04|48.24|46.04|48.27|46.07|48.24|46.04|0
1639424610000|2021-12-13 19:43:30|48.2|46|48.22|46.02|48.22|46.02|48.2|46|0
1639424620000|2021-12-13 19:43:40|48.24|46.04|48.2|46|48.24|46.04|48.2|46|0
1639424630000|2021-12-13 19:43:50|48.24|46.04|48.2|46|48.24|46.04|48.2|46|0
1639424640000|2021-12-13 19:44:00|48.24|46.04|48.27|46.07|48.27|46.07|48.24|46.04|0
1639424670000|2021-12-13 19:44:30|48.29|46.09|48.24|46.04|48.29|46.09|48.24|46.04|0
1639424680000|2021-12-13 19:44:40|48.19|45.99|48.2|46|48.24|46.04|48.17|45.97|0
1639424690000|2021-12-13 19:44:50|48.17|45.97|48.27|46.07|48.27|46.07|48.17|45.97|0
1639424700000|2021-12-13 19:45:00|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1639424710000|2021-12-13 19:45:10|48.3|46.1|48.24|46.04|48.3|46.1|48.2|46|0
1639424720000|2021-12-13 19:45:20|48.2|46|48.27|46.07|48.27|46.07|48.17|45.97|0
1639424730000|2021-12-13 19:45:30|48.24|46.04|48.3|46.1|48.3|46.1|48.24|46.04|0
1639424740000|2021-12-13 19:45:40|48.24|46.04|48.24|46.04|48.24|46.04|48.2|46|0
1639424750000|2021-12-13 19:45:50|48.27|46.07|48.24|46.04|48.27|46.07|48.24|46.04|0
1639424760000|2021-12-13 19:46:00|48.2|46|48.3|46.1|48.3|46.1|48.2|46|0
1639424770000|2021-12-13 19:46:10|48.27|46.07|48.33|46.13|48.33|46.13|48.27|46.07|0
1639424780000|2021-12-13 19:46:20|48.36|46.16|48.3|46.1|48.36|46.16|48.3|46.1|0
1639424790000|2021-12-13 19:46:30|48.33|46.13|48.3|46.1|48.36|46.16|48.3|46.1|0
1639424800000|2021-12-13 19:46:40|48.32|46.12|48.36|46.16|48.4|46.2|48.3|46.1|0
1639424810000|2021-12-13 19:46:50|48.33|46.13|48.33|46.13|48.36|46.16|48.33|46.13|0
1639424820000|2021-12-13 19:47:00|48.36|46.16|48.38|46.18|48.38|46.18|48.36|46.16|0
1639424830000|2021-12-13 19:47:10|48.36|46.16|48.36|46.16|48.36|46.16|48.33|46.13|0
1639424840000|2021-12-13 19:47:20|48.4|46.2|48.27|46.07|48.4|46.2|48.27|46.07|0
1639424850000|2021-12-13 19:47:30|48.36|46.16|48.36|46.16|48.4|46.2|48.36|46.16|0
1639424860000|2021-12-13 19:47:40|48.33|46.13|48.36|46.16|48.36|46.16|48.33|46.13|0
1639424870000|2021-12-13 19:47:50|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1639424880000|2021-12-13 19:48:00|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1639424890000|2021-12-13 19:48:10|48.33|46.13|48.36|46.16|48.4|46.2|48.33|46.13|0
1639424900000|2021-12-13 19:48:20|48.38|46.18|48.36|46.16|48.38|46.18|48.36|46.16|0
1639424910000|2021-12-13 19:48:30|48.4|46.2|48.3|46.1|48.4|46.2|48.3|46.1|0
1639424920000|2021-12-13 19:48:40|48.36|46.16|48.4|46.2|48.4|46.2|48.36|46.16|0
1639424930000|2021-12-13 19:48:50|48.43|46.23|48.4|46.2|48.46|46.26|48.36|46.16|0
1639424940000|2021-12-13 19:49:00|48.36|46.16|48.3|46.1|48.36|46.16|48.3|46.1|0
1639424950000|2021-12-13 19:49:10|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1639424960000|2021-12-13 19:49:20|48.36|46.16|48.36|46.16|48.36|46.16|48.33|46.13|0
1639424970000|2021-12-13 19:49:30|48.33|46.13|48.33|46.13|48.36|46.16|48.33|46.13|0
1639424980000|2021-12-13 19:49:40|48.36|46.16|48.38|46.18|48.38|46.18|48.33|46.13|0
1639424990000|2021-12-13 19:49:50|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1639425000000|2021-12-13 19:50:00|48.36|46.16|48.33|46.13|48.36|46.16|48.33|46.13|0
1639425010000|2021-12-13 19:50:10|48.3|46.1|48.3|46.1|48.3|46.1|48.27|46.07|0
1639425020000|2021-12-13 19:50:20|48.27|46.07|48.27|46.07|48.3|46.1|48.27|46.07|0
1639425030000|2021-12-13 19:50:30|48.3|46.1|48.39|46.19|48.39|46.19|48.27|46.07|0
1639425040000|2021-12-13 19:50:40|48.36|46.16|48.33|46.13|48.36|46.16|48.33|46.13|0
1639425050000|2021-12-13 19:50:50|48.36|46.16|48.39|46.19|48.39|46.19|48.36|46.16|0
1639425060000|2021-12-13 19:51:00|48.36|46.16|48.27|46.07|48.36|46.16|48.27|46.07|0
1639425070000|2021-12-13 19:51:10|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1639425080000|2021-12-13 19:51:20|48.3|46.1|48.36|46.16|48.36|46.16|48.3|46.1|0
1639425090000|2021-12-13 19:51:30|48.33|46.13|48.26|46.06|48.33|46.13|48.26|46.06|0
1639425100000|2021-12-13 19:51:40|48.2|46|48.2|46|48.2|46|48.17|45.97|0
1639425110000|2021-12-13 19:51:50|48.23|46.03|48.26|46.06|48.26|46.06|48.23|46.03|0
1639425120000|2021-12-13 19:52:00|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1639425130000|2021-12-13 19:52:10|48.26|46.06|48.26|46.06|48.3|46.1|48.26|46.06|0
1639425140000|2021-12-13 19:52:20|48.3|46.1|48.31|46.11|48.31|46.11|48.3|46.1|0
1639425150000|2021-12-13 19:52:30|48.3|46.1|48.26|46.06|48.3|46.1|48.26|46.06|0
1639425160000|2021-12-13 19:52:40|48.3|46.1|48.33|46.13|48.33|46.13|48.26|46.06|0
1639425170000|2021-12-13 19:52:50|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1639425180000|2021-12-13 19:53:00|48.26|46.06|48.3|46.1|48.3|46.1|48.26|46.06|0
1639425190000|2021-12-13 19:53:10|48.26|46.06|48.3|46.1|48.3|46.1|48.26|46.06|0
1639425200000|2021-12-13 19:53:20|48.33|46.13|48.3|46.1|48.36|46.16|48.3|46.1|0
1639425210000|2021-12-13 19:53:30|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1639425230000|2021-12-13 19:53:50|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1639425240000|2021-12-13 19:54:00|48.33|46.13|48.3|46.1|48.33|46.13|48.3|46.1|0
1639425250000|2021-12-13 19:54:10|48.26|46.06|48.3|46.1|48.3|46.1|48.26|46.06|0
1639425260000|2021-12-13 19:54:20|48.26|46.06|48.3|46.1|48.3|46.1|48.26|46.06|0
1639425270000|2021-12-13 19:54:30|48.26|46.06|48.26|46.06|48.3|46.1|48.26|46.06|0
1639425280000|2021-12-13 19:54:40|48.17|45.97|48.17|45.97|48.18|45.98|48.17|45.97|0
1639425290000|2021-12-13 19:54:50|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1639425300000|2021-12-13 19:55:00|48.1|45.9|48.1|45.9|48.1|45.9|48.1|45.9|0
1639425310000|2021-12-13 19:55:10|48.07|45.87|48.1|45.9|48.1|45.9|48.07|45.87|0
1639425320000|2021-12-13 19:55:20|48.13|45.93|48.13|45.93|48.17|45.97|48.1|45.9|0
1639425330000|2021-12-13 19:55:30|48.1|45.9|48.04|45.84|48.1|45.9|48.04|45.84|0
1639425340000|2021-12-13 19:55:40|47.97|45.77|47.91|45.71|47.97|45.77|47.91|45.71|0
1639425350000|2021-12-13 19:55:50|47.94|45.74|47.91|45.71|47.94|45.74|47.91|45.71|0
1639425360000|2021-12-13 19:56:00|47.88|45.68|47.89|45.69|47.89|45.69|47.88|45.68|0
1639425370000|2021-12-13 19:56:10|47.91|45.71|48.01|45.81|48.01|45.81|47.91|45.71|0
1639425380000|2021-12-13 19:56:20|47.97|45.77|48.01|45.81|48.04|45.84|47.97|45.77|0
1639425390000|2021-12-13 19:56:30|47.97|45.77|47.97|45.77|47.97|45.77|47.94|45.74|0
1639425400000|2021-12-13 19:56:40|47.94|45.74|48.01|45.81|48.01|45.81|47.94|45.74|0
1639425410000|2021-12-13 19:56:50|48.04|45.84|47.94|45.74|48.04|45.84|47.94|45.74|0
1639425420000|2021-12-13 19:57:00|47.97|45.77|47.94|45.74|47.97|45.77|47.94|45.74|0
1639425430000|2021-12-13 19:57:10|47.97|45.77|47.94|45.74|47.97|45.77|47.94|45.74|0
1639425440000|2021-12-13 19:57:20|47.97|45.77|47.91|45.71|47.97|45.77|47.91|45.71|0
1639425450000|2021-12-13 19:57:30|47.94|45.74|47.91|45.71|47.94|45.74|47.91|45.71|0
1639425460000|2021-12-13 19:57:40|47.94|45.74|47.91|45.71|47.94|45.74|47.91|45.71|0
1639425470000|2021-12-13 19:57:50|47.94|45.74|47.91|45.71|47.94|45.74|47.91|45.71|0
1639425480000|2021-12-13 19:58:00|47.94|45.74|47.94|45.74|47.94|45.74|47.94|45.74|0
1639425490000|2021-12-13 19:58:10|47.97|45.77|47.94|45.74|47.97|45.77|47.94|45.74|0
1639425500000|2021-12-13 19:58:20|47.97|45.77|47.97|45.77|47.97|45.77|47.94|45.74|0
1639425530000|2021-12-13 19:58:50|47.94|45.74|47.97|45.77|47.97|45.77|47.94|45.74|0
1639425540000|2021-12-13 19:59:00|47.94|45.74|47.96|45.76|47.96|45.76|47.94|45.74|0
1639425550000|2021-12-13 19:59:10|47.97|45.77|47.94|45.74|47.97|45.77|47.94|45.74|0
1639425560000|2021-12-13 19:59:20|47.97|45.77|47.97|45.77|47.97|45.77|47.94|45.74|0
1639425570000|2021-12-13 19:59:30|47.94|45.74|47.94|45.74|47.94|45.74|47.94|45.74|0
1639425580000|2021-12-13 19:59:40|47.91|45.71|47.91|45.71|47.91|45.71|47.88|45.68|0
1639425590000|2021-12-13 19:59:50|47.94|45.74|47.88|45.68|47.94|45.74|47.88|45.68|0
1639425600000|2021-12-13 20:00:00|47.91|45.71|47.84|45.64|47.91|45.71|47.84|45.64|0
1639425610000|2021-12-13 20:00:10|47.91|45.71|47.91|45.71|47.91|45.71|47.88|45.68|0
1639425620000|2021-12-13 20:00:20|47.88|45.68|47.81|45.61|47.88|45.68|47.81|45.61|0
1639425630000|2021-12-13 20:00:30|47.78|45.58|47.84|45.64|47.84|45.64|47.78|45.58|0
1639425640000|2021-12-13 20:00:40|47.88|45.68|47.84|45.64|47.88|45.68|47.84|45.64|0
1639425660000|2021-12-13 20:01:00|47.81|45.61|47.81|45.61|47.84|45.64|47.81|45.61|0
1639425670000|2021-12-13 20:01:10|47.84|45.64|47.78|45.58|47.84|45.64|47.78|45.58|0
1639425680000|2021-12-13 20:01:20|47.75|45.55|47.75|45.55|47.75|45.55|47.72|45.52|0
1639425690000|2021-12-13 20:01:30|47.78|45.58|47.78|45.58|47.81|45.61|47.78|45.58|0
1639425710000|2021-12-13 20:01:50|47.75|45.55|47.72|45.52|47.75|45.55|47.68|45.48|0
1639425720000|2021-12-13 20:02:00|47.68|45.48|47.68|45.48|47.7|45.5|47.68|45.48|0
1639425730000|2021-12-13 20:02:10|47.72|45.52|47.62|45.42|47.72|45.52|47.62|45.42|0
1639425740000|2021-12-13 20:02:20|47.65|45.45|47.68|45.48|47.68|45.48|47.65|45.45|0
1639425750000|2021-12-13 20:02:30|47.65|45.45|47.65|45.45|47.65|45.45|47.65|45.45|0
1639425760000|2021-12-13 20:02:40|47.62|45.42|47.65|45.45|47.65|45.45|47.62|45.42|0
1639425770000|2021-12-13 20:02:50|47.62|45.42|47.65|45.45|47.65|45.45|47.62|45.42|0
1639425780000|2021-12-13 20:03:00|47.62|45.42|47.62|45.42|47.62|45.42|47.62|45.42|0
1639425790000|2021-12-13 20:03:10|47.71|45.51|47.68|45.48|47.71|45.51|47.68|45.48|0
1639425800000|2021-12-13 20:03:20|47.65|45.45|47.62|45.42|47.65|45.45|47.62|45.42|0
1639425810000|2021-12-13 20:03:30|47.59|45.39|47.49|45.29|47.59|45.39|47.49|45.29|0
1639425820000|2021-12-13 20:03:40|47.52|45.32|47.52|45.32|47.56|45.36|47.52|45.32|0
1639425830000|2021-12-13 20:03:50|47.56|45.36|47.56|45.36|47.56|45.36|47.56|45.36|0
1639425840000|2021-12-13 20:04:00|47.52|45.32|47.56|45.36|47.56|45.36|47.52|45.32|0
1639425850000|2021-12-13 20:04:10|47.52|45.32|47.56|45.36|47.56|45.36|47.52|45.32|0
1639425860000|2021-12-13 20:04:20|47.55|45.35|47.55|45.35|47.55|45.35|47.55|45.35|0
1639425870000|2021-12-13 20:04:30|47.52|45.32|47.52|45.32|47.55|45.35|47.52|45.32|0
1639425880000|2021-12-13 20:04:40|47.49|45.29|47.49|45.29|47.49|45.29|47.49|45.29|0
1639425900000|2021-12-13 20:05:00|47.55|45.35|47.49|45.29|47.55|45.35|47.49|45.29|0
1639425910000|2021-12-13 20:05:10|47.43|45.23|47.43|45.23|47.43|45.23|47.43|45.23|0
1639425920000|2021-12-13 20:05:20|47.4|45.2|47.43|45.23|47.43|45.23|47.4|45.2|0
1639425930000|2021-12-13 20:05:30|47.49|45.29|47.52|45.32|47.52|45.32|47.46|45.26|0
1639425940000|2021-12-13 20:05:40|47.55|45.35|47.62|45.42|47.62|45.42|47.55|45.35|0
1639425950000|2021-12-13 20:05:50|47.59|45.39|47.62|45.42|47.62|45.42|47.59|45.39|0
1639425960000|2021-12-13 20:06:00|47.65|45.45|47.62|45.42|47.71|45.51|47.62|45.42|0
1639425970000|2021-12-13 20:06:10|47.65|45.45|47.74|45.54|47.74|45.54|47.65|45.45|0
1639425980000|2021-12-13 20:06:20|47.73|45.53|47.84|45.64|47.84|45.64|47.73|45.53|0
1639425990000|2021-12-13 20:06:30|47.81|45.61|47.84|45.64|47.84|45.64|47.81|45.61|0
1639426000000|2021-12-13 20:06:40|47.78|45.58|47.81|45.61|47.81|45.61|47.78|45.58|0
1639426010000|2021-12-13 20:06:50|47.78|45.58|47.81|45.61|47.81|45.61|47.78|45.58|0
1639426020000|2021-12-13 20:07:00|47.84|45.64|47.78|45.58|47.84|45.64|47.78|45.58|0
1639426030000|2021-12-13 20:07:10|47.84|45.64|47.87|45.67|47.87|45.67|47.84|45.64|0
1639426040000|2021-12-13 20:07:20|47.84|45.64|47.9|45.7|47.9|45.7|47.84|45.64|0
1639426050000|2021-12-13 20:07:30|47.94|45.74|47.94|45.74|47.94|45.74|47.9|45.7|0
1639426060000|2021-12-13 20:07:40|47.97|45.77|48|45.8|48|45.8|47.94|45.74|0
1639426070000|2021-12-13 20:07:50|48.03|45.83|48.1|45.9|48.1|45.9|48.03|45.83|0
1639426080000|2021-12-13 20:08:00|48.03|45.83|47.94|45.74|48.03|45.83|47.94|45.74|0
1639426090000|2021-12-13 20:08:10|47.9|45.7|47.9|45.7|47.9|45.7|47.87|45.67|0
1639426100000|2021-12-13 20:08:20|47.87|45.67|47.84|45.64|47.87|45.67|47.84|45.64|0
1639426110000|2021-12-13 20:08:30|47.9|45.7|47.97|45.77|48|45.8|47.9|45.7|0
1639426120000|2021-12-13 20:08:40|47.94|45.74|48|45.8|48|45.8|47.94|45.74|0
1639426130000|2021-12-13 20:08:50|47.94|45.74|48|45.8|48|45.8|47.94|45.74|0
1639426140000|2021-12-13 20:09:00|48.06|45.86|48|45.8|48.06|45.86|48|45.8|0
1639426150000|2021-12-13 20:09:10|48.03|45.83|48.1|45.9|48.1|45.9|48|45.8|0
1639426160000|2021-12-13 20:09:20|48.09|45.89|48.16|45.96|48.16|45.96|48.09|45.89|0
1639426170000|2021-12-13 20:09:30|48.09|45.89|48.06|45.86|48.09|45.89|48.06|45.86|0
1639426180000|2021-12-13 20:09:40|48.09|45.89|48.06|45.86|48.09|45.89|48.06|45.86|0
1639426190000|2021-12-13 20:09:50|48.09|45.89|48.16|45.96|48.16|45.96|48.09|45.89|0
1639426200000|2021-12-13 20:10:00|48.13|45.93|48.16|45.96|48.19|45.99|48.13|45.93|0
1639426210000|2021-12-13 20:10:10|48.19|45.99|48.09|45.89|48.19|45.99|48.09|45.89|0
1639426220000|2021-12-13 20:10:20|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1639426230000|2021-12-13 20:10:30|48.22|46.02|48.16|45.96|48.22|46.02|48.16|45.96|0
1639426240000|2021-12-13 20:10:40|48.13|45.93|48.13|45.93|48.16|45.96|48.13|45.93|0
1639426250000|2021-12-13 20:10:50|48.16|45.96|48.13|45.93|48.16|45.96|48.13|45.93|0
1639426260000|2021-12-13 20:11:00|48.09|45.89|48.03|45.83|48.09|45.89|48.03|45.83|0
1639426270000|2021-12-13 20:11:10|48|45.8|47.97|45.77|48|45.8|47.97|45.77|0
1639426280000|2021-12-13 20:11:20|48|45.8|47.97|45.77|48|45.8|47.97|45.77|0
1639426290000|2021-12-13 20:11:30|48|45.8|48.05|45.85|48.05|45.85|48|45.8|0
1639426300000|2021-12-13 20:11:40|48.03|45.83|48|45.8|48.06|45.86|48|45.8|0
1639426310000|2021-12-13 20:11:50|48.03|45.83|48.06|45.86|48.06|45.86|48.03|45.83|0
1639426320000|2021-12-13 20:12:00|48.09|45.89|48.09|45.89|48.13|45.93|48.09|45.89|0
1639426330000|2021-12-13 20:12:10|48.06|45.86|47.97|45.77|48.06|45.86|47.93|45.73|0
1639426340000|2021-12-13 20:12:20|47.93|45.73|47.9|45.7|47.97|45.77|47.9|45.7|0
1639426350000|2021-12-13 20:12:30|47.93|45.73|47.87|45.67|47.93|45.73|47.87|45.67|0
1639426360000|2021-12-13 20:12:40|47.9|45.7|47.87|45.67|47.9|45.7|47.84|45.64|0
1639426370000|2021-12-13 20:12:50|47.84|45.64|47.87|45.67|47.87|45.67|47.84|45.64|0
1639426380000|2021-12-13 20:13:00|47.84|45.64|47.87|45.67|47.87|45.67|47.84|45.64|0
1639426390000|2021-12-13 20:13:10|47.84|45.64|47.87|45.67|47.87|45.67|47.84|45.64|0
1639426400000|2021-12-13 20:13:20|47.9|45.7|47.87|45.67|47.93|45.73|47.87|45.67|0
1639426410000|2021-12-13 20:13:30|47.84|45.64|47.84|45.64|47.84|45.64|47.84|45.64|0
1639426420000|2021-12-13 20:13:40|47.8|45.6|47.77|45.57|47.8|45.6|47.77|45.57|0
1639426430000|2021-12-13 20:13:50|47.74|45.54|47.77|45.57|47.77|45.57|47.74|45.54|0
1639426440000|2021-12-13 20:14:00|47.8|45.6|47.84|45.64|47.84|45.64|47.8|45.6|0
1639426450000|2021-12-13 20:14:10|47.77|45.57|47.68|45.48|47.77|45.57|47.68|45.48|0
1639426460000|2021-12-13 20:14:20|47.65|45.45|47.74|45.54|47.74|45.54|47.65|45.45|0
1639426470000|2021-12-13 20:14:30|47.77|45.57|47.8|45.6|47.8|45.6|47.77|45.57|0
1639426480000|2021-12-13 20:14:40|47.84|45.64|47.77|45.57|47.84|45.64|47.77|45.57|0
1639426490000|2021-12-13 20:14:50|47.74|45.54|47.71|45.51|47.74|45.54|47.71|45.51|0
1639426500000|2021-12-13 20:15:00|47.68|45.48|47.68|45.48|47.68|45.48|47.64|45.44|0
1639426510000|2021-12-13 20:15:10|47.64|45.44|47.55|45.35|47.64|45.44|47.55|45.35|0
1639426520000|2021-12-13 20:15:20|47.52|45.32|47.68|45.48|47.68|45.48|47.52|45.32|0
1639426530000|2021-12-13 20:15:30|47.64|45.44|47.61|45.41|47.64|45.44|47.58|45.38|0
1639426540000|2021-12-13 20:15:40|47.58|45.38|47.61|45.41|47.61|45.41|47.58|45.38|0
1639426550000|2021-12-13 20:15:50|47.58|45.38|47.58|45.38|47.58|45.38|47.55|45.35|0
1639426560000|2021-12-13 20:16:00|47.61|45.41|47.58|45.38|47.61|45.41|47.58|45.38|0
1639426570000|2021-12-13 20:16:10|47.61|45.41|47.55|45.35|47.61|45.41|47.55|45.35|0
1639426580000|2021-12-13 20:16:20|47.58|45.38|47.61|45.41|47.61|45.41|47.58|45.38|0
1639426590000|2021-12-13 20:16:30|47.55|45.35|47.55|45.35|47.58|45.38|47.55|45.35|0
1639426600000|2021-12-13 20:16:40|47.68|45.48|47.68|45.48|47.68|45.48|47.68|45.48|0
1639426610000|2021-12-13 20:16:50|47.71|45.51|47.74|45.54|47.74|45.54|47.68|45.48|0
1639426620000|2021-12-13 20:17:00|47.68|45.48|47.64|45.44|47.68|45.48|47.64|45.44|0
1639426630000|2021-12-13 20:17:10|47.68|45.48|47.74|45.54|47.77|45.57|47.68|45.48|0
1639426640000|2021-12-13 20:17:20|47.71|45.51|47.71|45.51|47.71|45.51|47.71|45.51|0
1639426650000|2021-12-13 20:17:30|47.68|45.48|47.71|45.51|47.74|45.54|47.68|45.48|0
1639426660000|2021-12-13 20:17:40|47.68|45.48|47.71|45.51|47.71|45.51|47.68|45.48|0
1639426670000|2021-12-13 20:17:50|47.74|45.54|47.74|45.54|47.74|45.54|47.74|45.54|0
1639426680000|2021-12-13 20:18:00|47.77|45.57|47.77|45.57|47.77|45.57|47.77|45.57|0
1639426690000|2021-12-13 20:18:10|47.8|45.6|47.8|45.6|47.8|45.6|47.8|45.6|0
1639426700000|2021-12-13 20:18:20|47.77|45.57|47.8|45.6|47.8|45.6|47.77|45.57|0
1639426710000|2021-12-13 20:18:30|47.83|45.63|47.83|45.63|47.83|45.63|47.83|45.63|0
1639426720000|2021-12-13 20:18:40|47.77|45.57|47.83|45.63|47.83|45.63|47.74|45.54|0
1639426730000|2021-12-13 20:18:50|47.87|45.67|47.93|45.73|47.93|45.73|47.87|45.67|0
1639426740000|2021-12-13 20:19:00|47.96|45.76|47.96|45.76|47.96|45.76|47.96|45.76|0
1639426750000|2021-12-13 20:19:10|47.99|45.79|48.03|45.83|48.03|45.83|47.96|45.76|0
1639426760000|2021-12-13 20:19:20|47.99|45.79|48.03|45.83|48.09|45.89|47.99|45.79|0
1639426770000|2021-12-13 20:19:30|47.99|45.79|48.03|45.83|48.03|45.83|47.96|45.76|0
1639426780000|2021-12-13 20:19:40|48.06|45.86|48.15|45.95|48.15|45.95|48.06|45.86|0
1639426790000|2021-12-13 20:19:50|48.12|45.92|47.99|45.79|48.12|45.92|47.99|45.79|0
1639426800000|2021-12-13 20:20:00|47.93|45.73|47.96|45.76|47.96|45.76|47.93|45.73|0
1639426810000|2021-12-13 20:20:10|48.03|45.83|48.04|45.84|48.04|45.84|47.99|45.79|0
1639426820000|2021-12-13 20:20:20|48.06|45.86|47.9|45.7|48.06|45.86|47.9|45.7|0
1639426830000|2021-12-13 20:20:30|47.87|45.67|47.86|45.66|47.9|45.7|47.86|45.66|0
1639426840000|2021-12-13 20:20:40|47.93|45.73|47.93|45.73|47.93|45.73|47.91|45.71|0
1639426850000|2021-12-13 20:20:50|47.99|45.79|48.09|45.89|48.09|45.89|47.99|45.79|0
1639426860000|2021-12-13 20:21:00|48.15|45.95|48.09|45.89|48.15|45.95|48.06|45.86|0
1639426870000|2021-12-13 20:21:10|48.12|45.92|48.25|46.05|48.25|46.05|48.12|45.92|0
1639426880000|2021-12-13 20:21:20|48.28|46.08|48.28|46.08|48.28|46.08|48.28|46.08|0
1639426890000|2021-12-13 20:21:30|48.15|45.95|48.22|46.02|48.22|46.02|48.15|45.95|0
1639426900000|2021-12-13 20:21:40|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1639426910000|2021-12-13 20:21:50|48.28|46.08|48.18|45.98|48.31|46.11|48.18|45.98|0
1639426920000|2021-12-13 20:22:00|48.15|45.95|48.18|45.98|48.18|45.98|48.12|45.92|0
1639426930000|2021-12-13 20:22:10|48.22|46.02|48.22|46.02|48.22|46.02|48.22|46.02|0
1639426940000|2021-12-13 20:22:20|48.18|45.98|48.22|46.02|48.22|46.02|48.15|45.95|0
1639426950000|2021-12-13 20:22:30|48.25|46.05|48.25|46.05|48.25|46.05|48.22|46.02|0
1639426960000|2021-12-13 20:22:40|48.22|46.02|48.18|45.98|48.22|46.02|48.18|45.98|0
1639426970000|2021-12-13 20:22:50|48.12|45.92|48.15|45.95|48.15|45.95|48.09|45.89|0
1639426980000|2021-12-13 20:23:00|48.18|45.98|48.09|45.89|48.18|45.98|48.09|45.89|0
1639426990000|2021-12-13 20:23:10|48.12|45.92|48.15|45.95|48.15|45.95|48.12|45.92|0
1639427000000|2021-12-13 20:23:20|48.12|45.92|48.09|45.89|48.12|45.92|48.09|45.89|0
1639427010000|2021-12-13 20:23:30|48.06|45.86|48.09|45.89|48.09|45.89|48.06|45.86|0
1639427020000|2021-12-13 20:23:40|48.06|45.86|48.06|45.86|48.09|45.89|48.06|45.86|0
1639427030000|2021-12-13 20:23:50|48.12|45.92|48.06|45.86|48.12|45.92|48.06|45.86|0
1639427040000|2021-12-13 20:24:00|48.02|45.82|48.02|45.82|48.02|45.82|47.99|45.79|0
1639427050000|2021-12-13 20:24:10|48.09|45.89|48.1|45.9|48.15|45.95|48.09|45.89|0
1639427060000|2021-12-13 20:24:20|48.15|45.95|48.09|45.89|48.15|45.95|48.09|45.89|0
1639427070000|2021-12-13 20:24:30|48.12|45.92|48.09|45.89|48.12|45.92|48.09|45.89|0
1639427080000|2021-12-13 20:24:40|48.05|45.85|47.96|45.76|48.05|45.85|47.93|45.73|0
1639427090000|2021-12-13 20:24:50|47.93|45.73|47.93|45.73|47.93|45.73|47.93|45.73|0
1639427100000|2021-12-13 20:25:00|47.89|45.69|47.89|45.69|47.93|45.73|47.89|45.69|0
1639427110000|2021-12-13 20:25:10|47.86|45.66|47.86|45.66|47.93|45.73|47.83|45.63|0
1639427120000|2021-12-13 20:25:20|47.83|45.63|47.83|45.63|47.86|45.66|47.83|45.63|0
1639427130000|2021-12-13 20:25:30|47.93|45.73|47.96|45.76|47.96|45.76|47.93|45.73|0
1639427140000|2021-12-13 20:25:40|47.93|45.73|47.93|45.73|47.96|45.76|47.93|45.73|0
1639427150000|2021-12-13 20:25:50|47.96|45.76|47.89|45.69|47.96|45.76|47.89|45.69|0
1639427160000|2021-12-13 20:26:00|47.96|45.76|48.12|45.92|48.12|45.92|47.96|45.76|0
1639427170000|2021-12-13 20:26:10|48.09|45.89|48.12|45.92|48.12|45.92|48.09|45.89|0
1639427180000|2021-12-13 20:26:20|48.13|45.93|48.12|45.92|48.13|45.93|48.12|45.92|0
1639427190000|2021-12-13 20:26:30|48.05|45.85|48.05|45.85|48.05|45.85|48.02|45.82|0
1639427200000|2021-12-13 20:26:40|48.09|45.89|48.1|45.9|48.15|45.95|48.09|45.89|0
1639427210000|2021-12-13 20:26:50|48.12|45.92|48.15|45.95|48.15|45.95|48.09|45.89|0
1639427220000|2021-12-13 20:27:00|48.18|45.98|48.18|45.98|48.18|45.98|48.15|45.95|0
1639427230000|2021-12-13 20:27:10|48.15|45.95|48.15|45.95|48.18|45.98|48.12|45.92|0
1639427240000|2021-12-13 20:27:20|48.21|46.01|48.21|46.01|48.21|46.01|48.18|45.98|0
1639427250000|2021-12-13 20:27:30|48.18|45.98|48.23|46.03|48.23|46.03|48.18|45.98|0
1639427260000|2021-12-13 20:27:40|48.21|46.01|48.28|46.08|48.28|46.08|48.21|46.01|0
1639427270000|2021-12-13 20:27:50|48.31|46.11|48.28|46.08|48.34|46.14|48.28|46.08|0
1639427280000|2021-12-13 20:28:00|48.25|46.05|48.18|45.98|48.25|46.05|48.18|45.98|0
1639427290000|2021-12-13 20:28:10|48.25|46.05|48.34|46.14|48.34|46.14|48.25|46.05|0
1639427300000|2021-12-13 20:28:20|48.31|46.11|48.18|45.98|48.31|46.11|48.18|45.98|0
1639427310000|2021-12-13 20:28:30|48.21|46.01|48.18|45.98|48.21|46.01|48.18|45.98|0
1639427320000|2021-12-13 20:28:40|48.21|46.01|48.21|46.01|48.26|46.06|48.21|46.01|0
1639427330000|2021-12-13 20:28:50|48.25|46.05|48.18|45.98|48.28|46.08|48.18|45.98|0
1639427340000|2021-12-13 20:29:00|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1639427350000|2021-12-13 20:29:10|48.21|46.01|48.23|46.03|48.25|46.05|48.21|46.01|0
1639427360000|2021-12-13 20:29:20|48.15|45.95|48.18|45.98|48.21|46.01|48.15|45.95|0
1639427370000|2021-12-13 20:29:30|48.24|46.04|48.28|46.08|48.28|46.08|48.24|46.04|0
1639427380000|2021-12-13 20:29:40|48.34|46.14|48.31|46.11|48.36|46.16|48.31|46.11|0
1639427390000|2021-12-13 20:29:50|48.34|46.14|48.34|46.14|48.34|46.14|48.31|46.11|0
1639427400000|2021-12-13 20:30:00|48.37|46.17|48.24|46.04|48.37|46.17|48.24|46.04|0
1639427410000|2021-12-13 20:30:10|48.28|46.08|48.24|46.04|48.31|46.11|48.24|46.04|0
1639427420000|2021-12-13 20:30:20|48.28|46.08|48.24|46.04|48.28|46.08|48.24|46.04|0
1639427430000|2021-12-13 20:30:30|48.21|46.01|48.18|45.98|48.21|46.01|48.18|45.98|0
1639427440000|2021-12-13 20:30:40|48.21|46.01|48.12|45.92|48.21|46.01|48.12|45.92|0
1639427450000|2021-12-13 20:30:50|48.08|45.88|48.05|45.85|48.12|45.92|48.05|45.85|0
1639427460000|2021-12-13 20:31:00|48.18|45.98|48.24|46.04|48.28|46.08|48.18|45.98|0
1639427470000|2021-12-13 20:31:10|48.18|45.98|48.18|45.98|48.21|46.01|48.12|45.92|0
1639427480000|2021-12-13 20:31:20|48.28|46.08|48.24|46.04|48.28|46.08|48.24|46.04|0
1639427490000|2021-12-13 20:31:30|48.21|46.01|48.15|45.95|48.21|46.01|48.15|45.95|0
1639427500000|2021-12-13 20:31:40|48.12|45.92|48.08|45.88|48.12|45.92|48.08|45.88|0
1639427510000|2021-12-13 20:31:50|48.05|45.85|48.05|45.85|48.05|45.85|48.05|45.85|0
1639427520000|2021-12-13 20:32:00|48.07|45.87|48.15|45.95|48.15|45.95|48.07|45.87|0
1639427530000|2021-12-13 20:32:10|48.18|45.98|48.15|45.95|48.18|45.98|48.15|45.95|0
1639427540000|2021-12-13 20:32:20|48.18|45.98|48.24|46.04|48.24|46.04|48.15|45.95|0
1639427550000|2021-12-13 20:32:30|48.28|46.08|48.28|46.08|48.28|46.08|48.28|46.08|0
1639427560000|2021-12-13 20:32:40|48.24|46.04|48.21|46.01|48.24|46.04|48.21|46.01|0
1639427570000|2021-12-13 20:32:50|48.15|45.95|48.08|45.88|48.15|45.95|48.08|45.88|0
1639427580000|2021-12-13 20:33:00|47.99|45.79|48.02|45.82|48.05|45.85|47.99|45.79|0
1639427590000|2021-12-13 20:33:10|47.95|45.75|47.99|45.79|47.99|45.79|47.95|45.75|0
1639427600000|2021-12-13 20:33:20|47.95|45.75|47.92|45.72|47.95|45.75|47.92|45.72|0
1639427610000|2021-12-13 20:33:30|47.89|45.69|47.92|45.72|47.92|45.72|47.83|45.63|0
1639427620000|2021-12-13 20:33:40|47.95|45.75|47.92|45.72|47.99|45.79|47.92|45.72|0
1639427630000|2021-12-13 20:33:50|47.89|45.69|47.92|45.72|47.92|45.72|47.89|45.69|0
1639427640000|2021-12-13 20:34:00|47.89|45.69|47.89|45.69|47.92|45.72|47.89|45.69|0
1639427650000|2021-12-13 20:34:10|47.92|45.72|47.99|45.79|47.99|45.79|47.92|45.72|0
1639427660000|2021-12-13 20:34:20|47.95|45.75|47.95|45.75|47.99|45.79|47.95|45.75|0
1639427670000|2021-12-13 20:34:30|47.92|45.72|47.95|45.75|47.95|45.75|47.92|45.72|0
1639427680000|2021-12-13 20:34:40|47.92|45.72|47.92|45.72|47.92|45.72|47.89|45.69|0
1639427690000|2021-12-13 20:34:50|47.86|45.66|47.83|45.63|47.86|45.66|47.83|45.63|0
1639427700000|2021-12-13 20:35:00|47.86|45.66|47.73|45.53|47.86|45.66|47.73|45.53|0
1639427710000|2021-12-13 20:35:10|47.7|45.5|47.67|45.47|47.73|45.53|47.67|45.47|0
1639427720000|2021-12-13 20:35:20|47.63|45.43|47.7|45.5|47.7|45.5|47.63|45.43|0
1639427730000|2021-12-13 20:35:30|47.67|45.47|47.7|45.5|47.7|45.5|47.67|45.47|0
1639427740000|2021-12-13 20:35:40|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1639427750000|2021-12-13 20:35:50|47.63|45.43|47.63|45.43|47.63|45.43|47.63|45.43|0
1639427760000|2021-12-13 20:36:00|47.67|45.47|47.7|45.5|47.7|45.5|47.67|45.47|0
1639427770000|2021-12-13 20:36:10|47.67|45.47|47.63|45.43|47.7|45.5|47.63|45.43|0
1639427780000|2021-12-13 20:36:20|47.6|45.4|47.54|45.34|47.63|45.43|47.54|45.34|0
1639427790000|2021-12-13 20:36:30|47.57|45.37|47.54|45.34|47.57|45.37|47.54|45.34|0
1639427800000|2021-12-13 20:36:40|47.51|45.31|47.44|45.24|47.51|45.31|47.44|45.24|0
1639427810000|2021-12-13 20:36:50|47.51|45.31|47.51|45.31|47.51|45.31|47.47|45.27|0
1639427820000|2021-12-13 20:37:00|47.54|45.34|47.51|45.31|47.54|45.34|47.51|45.31|0
1639427830000|2021-12-13 20:37:10|47.57|45.37|47.63|45.43|47.63|45.43|47.57|45.37|0
1639427840000|2021-12-13 20:37:20|47.6|45.4|47.63|45.43|47.63|45.43|47.6|45.4|0
1639427850000|2021-12-13 20:37:30|47.66|45.46|47.73|45.53|47.73|45.53|47.66|45.46|0
1639427860000|2021-12-13 20:37:40|47.7|45.5|47.73|45.53|47.79|45.59|47.7|45.5|0
1639427870000|2021-12-13 20:37:50|47.71|45.51|47.66|45.46|47.71|45.51|47.66|45.46|0
1639427880000|2021-12-13 20:38:00|47.6|45.4|47.66|45.46|47.7|45.5|47.6|45.4|0
1639427890000|2021-12-13 20:38:10|47.7|45.5|47.66|45.46|47.7|45.5|47.66|45.46|0
1639427900000|2021-12-13 20:38:20|47.7|45.5|47.66|45.46|47.7|45.5|47.66|45.46|0
1639427910000|2021-12-13 20:38:30|47.63|45.43|47.57|45.37|47.63|45.43|47.57|45.37|0
1639427920000|2021-12-13 20:38:40|47.6|45.4|47.63|45.43|47.66|45.46|47.6|45.4|0
1639427930000|2021-12-13 20:38:50|47.6|45.4|47.57|45.37|47.6|45.4|47.54|45.34|0
1639427940000|2021-12-13 20:39:00|47.54|45.34|47.6|45.4|47.6|45.4|47.54|45.34|0
1639427950000|2021-12-13 20:39:10|47.63|45.43|47.6|45.4|47.65|45.45|47.6|45.4|0
1639427960000|2021-12-13 20:39:20|47.63|45.43|47.82|45.62|47.82|45.62|47.63|45.43|0
1639427970000|2021-12-13 20:39:30|47.86|45.66|47.92|45.72|47.92|45.72|47.79|45.59|0
1639427980000|2021-12-13 20:39:40|47.89|45.69|47.82|45.62|47.89|45.69|47.82|45.62|0
1639427990000|2021-12-13 20:39:50|47.79|45.59|47.79|45.59|47.82|45.62|47.79|45.59|0
1639428000000|2021-12-13 20:40:00|47.85|45.65|47.82|45.62|47.85|45.65|47.79|45.59|0
1639428010000|2021-12-13 20:40:10|47.76|45.56|47.82|45.62|47.82|45.62|47.76|45.56|0
1639428020000|2021-12-13 20:40:20|47.79|45.59|47.76|45.56|47.79|45.59|47.76|45.56|0
1639428030000|2021-12-13 20:40:30|47.73|45.53|47.73|45.53|47.73|45.53|47.73|45.53|0
1639428040000|2021-12-13 20:40:40|47.76|45.56|47.82|45.62|47.82|45.62|47.73|45.53|0
1639428050000|2021-12-13 20:40:50|47.92|45.72|47.95|45.75|47.98|45.78|47.92|45.72|0
1639428060000|2021-12-13 20:41:00|47.98|45.78|47.92|45.72|47.98|45.78|47.92|45.72|0
1639428070000|2021-12-13 20:41:10|47.85|45.65|47.82|45.62|47.85|45.65|47.82|45.62|0
1639428080000|2021-12-13 20:41:20|47.85|45.65|47.82|45.62|47.85|45.65|47.82|45.62|0
1639428090000|2021-12-13 20:41:30|47.79|45.59|47.82|45.62|47.85|45.65|47.79|45.59|0
1639428100000|2021-12-13 20:41:40|47.79|45.59|47.79|45.59|47.82|45.62|47.79|45.59|0
1639428110000|2021-12-13 20:41:50|47.85|45.65|47.85|45.65|47.89|45.69|47.82|45.62|0
1639428120000|2021-12-13 20:42:00|47.79|45.59|47.89|45.69|47.89|45.69|47.79|45.59|0
1639428130000|2021-12-13 20:42:10|47.79|45.59|47.79|45.59|47.79|45.59|47.76|45.56|0
1639428140000|2021-12-13 20:42:20|47.82|45.62|47.82|45.62|47.85|45.65|47.82|45.62|0
1639428150000|2021-12-13 20:42:30|47.79|45.59|47.79|45.59|47.79|45.59|47.76|45.56|0
1639428160000|2021-12-13 20:42:40|47.73|45.53|47.63|45.43|47.73|45.53|47.63|45.43|0
1639428170000|2021-12-13 20:42:50|47.69|45.49|47.69|45.49|47.69|45.49|47.66|45.46|0
1639428180000|2021-12-13 20:43:00|47.73|45.53|47.69|45.49|47.73|45.53|47.69|45.49|0
1639428190000|2021-12-13 20:43:10|47.66|45.46|47.66|45.46|47.69|45.49|47.66|45.46|0
1639428200000|2021-12-13 20:43:20|47.6|45.4|47.63|45.43|47.63|45.43|47.6|45.4|0
1639428210000|2021-12-13 20:43:30|47.6|45.4|47.57|45.37|47.6|45.4|47.53|45.33|0
1639428220000|2021-12-13 20:43:40|47.53|45.33|47.57|45.37|47.57|45.37|47.5|45.3|0
1639428230000|2021-12-13 20:43:50|47.53|45.33|47.57|45.37|47.57|45.37|47.53|45.33|0
1639428240000|2021-12-13 20:44:00|47.63|45.43|47.63|45.43|47.63|45.43|47.6|45.4|0
1639428250000|2021-12-13 20:44:10|47.6|45.4|47.63|45.43|47.63|45.43|47.6|45.4|0
1639428260000|2021-12-13 20:44:20|47.66|45.46|47.85|45.65|47.85|45.65|47.66|45.46|0
1639428270000|2021-12-13 20:44:30|47.88|45.68|47.88|45.68|47.92|45.72|47.85|45.65|0
1639428280000|2021-12-13 20:44:40|47.85|45.65|48.04|45.84|48.04|45.84|47.85|45.65|0
1639428290000|2021-12-13 20:44:50|48.01|45.81|48.04|45.84|48.04|45.84|47.95|45.75|0
1639428300000|2021-12-13 20:45:00|47.98|45.78|47.92|45.72|47.98|45.78|47.92|45.72|0
1639428310000|2021-12-13 20:45:10|47.95|45.75|48.01|45.81|48.01|45.81|47.95|45.75|0
1639428320000|2021-12-13 20:45:20|48.11|45.91|48.11|45.91|48.11|45.91|48.08|45.88|0
1639428330000|2021-12-13 20:45:30|48.08|45.88|48.01|45.81|48.08|45.88|48.01|45.81|0
1639428340000|2021-12-13 20:45:40|47.98|45.78|47.88|45.68|47.98|45.78|47.88|45.68|0
1639428350000|2021-12-13 20:45:50|47.85|45.65|47.88|45.68|47.88|45.68|47.85|45.65|0
1639428360000|2021-12-13 20:46:00|47.79|45.59|47.88|45.68|47.88|45.68|47.79|45.59|0
1639428370000|2021-12-13 20:46:10|47.92|45.72|47.82|45.62|47.92|45.72|47.82|45.62|0
1639428380000|2021-12-13 20:46:20|47.76|45.56|47.88|45.68|47.88|45.68|47.76|45.56|0
1639428390000|2021-12-13 20:46:30|47.85|45.65|47.88|45.68|47.88|45.68|47.85|45.65|0
1639428400000|2021-12-13 20:46:40|47.85|45.65|47.82|45.62|47.85|45.65|47.79|45.59|0
1639428410000|2021-12-13 20:46:50|47.79|45.59|47.76|45.56|47.79|45.59|47.76|45.56|0
1639428420000|2021-12-13 20:47:00|47.72|45.52|47.79|45.59|47.79|45.59|47.69|45.49|0
1639428430000|2021-12-13 20:47:10|47.76|45.56|47.82|45.62|47.82|45.62|47.76|45.56|0
1639428440000|2021-12-13 20:47:20|47.85|45.65|47.98|45.78|47.98|45.78|47.85|45.65|0
1639428450000|2021-12-13 20:47:30|47.91|45.71|47.91|45.71|47.91|45.71|47.91|45.71|0
1639428460000|2021-12-13 20:47:40|47.95|45.75|47.88|45.68|47.95|45.75|47.88|45.68|0
1639428470000|2021-12-13 20:47:50|47.82|45.62|47.95|45.75|47.95|45.75|47.82|45.62|0
1639428480000|2021-12-13 20:48:00|47.91|45.71|47.98|45.78|47.98|45.78|47.91|45.71|0
1639428490000|2021-12-13 20:48:10|48.01|45.81|47.98|45.78|48.04|45.84|47.98|45.78|0
1639428500000|2021-12-13 20:48:20|47.91|45.71|48.01|45.81|48.01|45.81|47.91|45.71|0
1639428510000|2021-12-13 20:48:30|48.04|45.84|48.09|45.89|48.09|45.89|48.04|45.84|0
1639428520000|2021-12-13 20:48:40|48.11|45.91|48.17|45.97|48.17|45.97|48.11|45.91|0
1639428530000|2021-12-13 20:48:50|48.2|46|48.14|45.94|48.2|46|48.11|45.91|0
1639428540000|2021-12-13 20:49:00|48.11|45.91|48.07|45.87|48.11|45.91|48.07|45.87|0
1639428550000|2021-12-13 20:49:10|48.04|45.84|48.11|45.91|48.11|45.91|48.04|45.84|0
1639428560000|2021-12-13 20:49:20|48.2|46|48.2|46|48.2|46|48.17|45.97|0
1639428570000|2021-12-13 20:49:30|48.17|45.97|48.3|46.1|48.3|46.1|48.17|45.97|0
1639428580000|2021-12-13 20:49:40|48.33|46.13|48.4|46.2|48.4|46.2|48.33|46.13|0
1639428590000|2021-12-13 20:49:50|48.36|46.16|48.43|46.23|48.43|46.23|48.36|46.16|0
1639428600000|2021-12-13 20:50:00|48.65|46.45|48.78|46.58|48.88|46.68|48.65|46.45|0
1639428610000|2021-12-13 20:50:10|48.88|46.68|49.04|46.84|49.08|46.88|48.85|46.65|0
1639428620000|2021-12-13 20:50:20|48.91|46.71|48.82|46.62|48.91|46.71|48.82|46.62|0
1639428630000|2021-12-13 20:50:30|48.95|46.75|49.01|46.81|49.01|46.81|48.85|46.65|0
1639428640000|2021-12-13 20:50:40|48.95|46.75|48.91|46.71|48.95|46.75|48.88|46.68|0
1639428650000|2021-12-13 20:50:50|48.88|46.68|48.91|46.71|48.91|46.71|48.88|46.68|0
1639428660000|2021-12-13 20:51:00|48.93|46.73|49|46.8|49|46.8|48.93|46.73|0
1639428670000|2021-12-13 20:51:10|48.91|46.71|48.88|46.68|48.95|46.75|48.88|46.68|0
1639428680000|2021-12-13 20:51:20|48.91|46.71|48.37|46.17|48.98|46.78|48.37|46.17|0
1639428690000|2021-12-13 20:51:30|48.33|46.13|48.87|46.67|48.9|46.7|48.27|46.07|0
1639428700000|2021-12-13 20:51:40|48.8|46.6|48.87|46.67|48.9|46.7|48.8|46.6|0
1639428710000|2021-12-13 20:51:50|48.9|46.7|48.93|46.73|48.93|46.73|48.87|46.67|0
1639428720000|2021-12-13 20:52:00|48.77|46.57|48.9|46.7|48.9|46.7|48.71|46.51|0
1639428730000|2021-12-13 20:52:10|48.97|46.77|48.93|46.73|48.97|46.77|48.93|46.73|0
1639428740000|2021-12-13 20:52:20|48.87|46.67|48.97|46.77|48.97|46.77|48.87|46.67|0
1639428750000|2021-12-13 20:52:30|49|46.8|49|46.8|49|46.8|48.97|46.77|0
1639428760000|2021-12-13 20:52:40|49.03|46.83|49.13|46.93|49.13|46.93|49|46.8|0
1639428770000|2021-12-13 20:52:50|49.16|46.96|49.16|46.96|49.16|46.96|49.13|46.93|0
1639428780000|2021-12-13 20:53:00|49.13|46.93|49.2|47|49.2|47|49.13|46.93|0
1639428790000|2021-12-13 20:53:10|49.16|46.96|49.16|46.96|49.18|46.98|49.16|46.96|0
1639428800000|2021-12-13 20:53:20|49.34|47.14|49.33|47.13|49.34|47.14|49.33|47.13|0
1639428810000|2021-12-13 20:53:30|49.26|47.06|49.23|47.03|49.26|47.06|49.19|46.99|0
1639428820000|2021-12-13 20:53:40|49.16|46.96|49.16|46.96|49.26|47.06|49.16|46.96|0
1639428830000|2021-12-13 20:53:50|49.26|47.06|49.23|47.03|49.26|47.06|49.19|46.99|0
1639428840000|2021-12-13 20:54:00|49.1|46.9|49.13|46.93|49.13|46.93|49.06|46.86|0
1639428850000|2021-12-13 20:54:10|49.26|47.06|49.16|46.96|49.28|47.08|49.16|46.96|0
1639428860000|2021-12-13 20:54:20|49.13|46.93|49.19|46.99|49.23|47.03|49.13|46.93|0
1639428870000|2021-12-13 20:54:30|49.23|47.03|49.26|47.06|49.26|47.06|49.23|47.03|0
1639428880000|2021-12-13 20:54:40|49.23|47.03|49.49|47.29|49.52|47.32|49.23|47.03|0
1639428890000|2021-12-13 20:54:50|49.46|47.26|49.59|47.39|49.59|47.39|49.46|47.26|0
1639428900000|2021-12-13 20:55:00|49.65|47.45|49.52|47.32|49.65|47.45|49.46|47.26|0
1639428910000|2021-12-13 20:55:10|49.42|47.22|49.56|47.36|49.59|47.39|49.42|47.22|0
1639428920000|2021-12-13 20:55:20|49.61|47.41|49.56|47.36|49.65|47.45|49.56|47.36|0
1639428930000|2021-12-13 20:55:30|49.59|47.39|49.52|47.32|49.59|47.39|49.52|47.32|0
1639428940000|2021-12-13 20:55:40|49.49|47.29|49.56|47.36|49.56|47.36|49.49|47.29|0
1639428950000|2021-12-13 20:55:50|49.52|47.32|49.59|47.39|49.59|47.39|49.46|47.26|0
1639428960000|2021-12-13 20:56:00|49.56|47.36|49.65|47.45|49.65|47.45|49.51|47.31|0
1639428970000|2021-12-13 20:56:10|49.59|47.39|49.62|47.42|49.62|47.42|49.59|47.39|0
1639428980000|2021-12-13 20:56:20|49.75|47.55|49.72|47.52|49.79|47.59|49.72|47.52|0
1639428990000|2021-12-13 20:56:30|49.52|47.32|49.65|47.45|49.69|47.49|49.52|47.32|0
1639429000000|2021-12-13 20:56:40|49.62|47.42|49.65|47.45|49.69|47.49|49.59|47.39|0
1639429010000|2021-12-13 20:56:50|49.59|47.39|49.59|47.39|49.59|47.39|49.52|47.32|0
1639429020000|2021-12-13 20:57:00|49.62|47.42|49.7|47.5|49.7|47.5|49.62|47.42|0
1639429030000|2021-12-13 20:57:10|49.65|47.45|49.69|47.49|49.69|47.49|49.62|47.42|0
1639429040000|2021-12-13 20:57:20|49.72|47.52|49.72|47.52|49.74|47.54|49.69|47.49|0
1639429060000|2021-12-13 20:57:40|49.75|47.55|49.82|47.62|49.82|47.62|49.75|47.55|0
1639429070000|2021-12-13 20:57:50|49.79|47.59|49.79|47.59|49.82|47.62|49.79|47.59|0
1639429080000|2021-12-13 20:58:00|49.74|47.54|49.82|47.62|49.82|47.62|49.74|47.54|0
1639429090000|2021-12-13 20:58:10|49.85|47.65|49.98|47.78|49.98|47.78|49.85|47.65|0
1639429100000|2021-12-13 20:58:20|49.95|47.75|49.69|47.49|49.95|47.75|49.69|47.49|0
1639429110000|2021-12-13 20:58:30|49.88|47.68|49.75|47.55|49.88|47.68|49.75|47.55|0
1639429120000|2021-12-13 20:58:40|49.65|47.45|49.62|47.42|49.65|47.45|49.62|47.42|0
1639429130000|2021-12-13 20:58:50|49.65|47.45|49.62|47.42|49.65|47.45|49.49|47.29|0
1639429140000|2021-12-13 20:59:00|49.69|47.49|49.82|47.62|49.82|47.62|49.69|47.49|0
1639429150000|2021-12-13 20:59:10|49.88|47.68|49.78|47.58|49.95|47.75|49.78|47.58|0
1639429160000|2021-12-13 20:59:20|49.82|47.62|49.92|47.72|49.92|47.72|49.82|47.62|0
1639429170000|2021-12-13 20:59:30|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1639429180000|2021-12-13 20:59:40|50.08|47.88|50.22|48.02|50.22|48.02|50.08|47.88|0
1639429190000|2021-12-13 20:59:50|50.25|48.05|50.02|47.82|50.25|48.05|50.02|47.82|0
1639429200000|2021-12-13 21:00:00|49.72|47.52|49.78|47.58|49.78|47.58|49.72|47.52|0
1639429210000|2021-12-13 21:00:10|49.88|47.68|49.88|47.68|49.98|47.78|49.88|47.68|0
1639429220000|2021-12-13 21:00:20|49.92|47.72|49.82|47.62|49.92|47.72|49.82|47.62|0
1639429230000|2021-12-13 21:00:30|49.95|47.75|50.05|47.85|50.05|47.85|49.95|47.75|0
1639429240000|2021-12-13 21:00:40|49.95|47.75|49.95|47.75|49.98|47.78|49.95|47.75|0
1639429250000|2021-12-13 21:00:50|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1639429260000|2021-12-13 21:01:00|49.98|47.78|50|47.8|50|47.8|49.95|47.75|0
1639429270000|2021-12-13 21:01:10|50.12|47.92|50.15|47.95|50.15|47.95|50.12|47.92|0
1639429280000|2021-12-13 21:01:20|50.18|47.98|50.25|48.05|50.25|48.05|50.18|47.98|0
1639429290000|2021-12-13 21:01:30|50.35|48.15|49.53|47.33|50.38|48.18|49.53|47.33|0
1639429300000|2021-12-13 21:01:40|49.56|47.36|49.5|47.3|49.56|47.36|49.5|47.3|0
1639429310000|2021-12-13 21:01:50|49.46|47.26|50.48|48.28|50.52|48.32|49.46|47.26|0
1639429320000|2021-12-13 21:02:00|50.52|48.32|51|48.8|51|48.8|50.52|48.32|0
1639429330000|2021-12-13 21:02:10|50.96|48.76|51|48.8|51|48.8|50.96|48.76|0
1639429340000|2021-12-13 21:02:20|51.03|48.83|50.93|48.73|51.03|48.83|50.93|48.73|0
1639429350000|2021-12-13 21:02:30|50.96|48.76|50.96|48.76|50.96|48.76|50.93|48.73|0
1639429360000|2021-12-13 21:02:40|51|48.8|51|48.8|51|48.8|51|48.8|0
1639429370000|2021-12-13 21:02:50|51.06|48.86|51.03|48.83|51.06|48.86|51.03|48.83|0
1639429380000|2021-12-13 21:03:00|51.06|48.86|51.08|48.88|51.08|48.88|51.06|48.86|0
1639429390000|2021-12-13 21:03:10|51.06|48.86|51.1|48.9|51.1|48.9|51.06|48.86|0
1639429400000|2021-12-13 21:03:20|51.11|48.91|51.18|48.98|51.18|48.98|51.11|48.91|0
1639429410000|2021-12-13 21:03:30|51.2|49|51.16|48.96|51.2|49|51.16|48.96|0
1639429420000|2021-12-13 21:03:40|51.2|49|51.16|48.96|51.2|49|51.13|48.93|0
1639429430000|2021-12-13 21:03:50|51.2|49|51.16|48.96|51.2|49|51.16|48.96|0
1639429440000|2021-12-13 21:04:00|51.2|49|51.16|48.96|51.2|49|51.16|48.96|0
1639429450000|2021-12-13 21:04:10|51.13|48.93|51.03|48.83|51.13|48.93|51.03|48.83|0
1639429460000|2021-12-13 21:04:20|51|48.8|50.79|48.59|51|48.8|50.79|48.59|0
1639429470000|2021-12-13 21:04:30|50.76|48.56|50.76|48.56|50.76|48.56|50.66|48.46|0
1639429480000|2021-12-13 21:04:40|50.79|48.59|50.89|48.69|50.89|48.69|50.76|48.56|0
1639429490000|2021-12-13 21:04:50|50.86|48.66|50.69|48.49|50.86|48.66|50.69|48.49|0
1639429500000|2021-12-13 21:05:00|50.73|48.53|50.49|48.29|50.73|48.53|50.49|48.29|0
1639429510000|2021-12-13 21:05:10|50.59|48.39|50.76|48.56|50.76|48.56|50.59|48.39|0
1639429520000|2021-12-13 21:05:20|50.66|48.46|50.69|48.49|50.73|48.53|50.66|48.46|0
1639429530000|2021-12-13 21:05:30|50.63|48.43|50.73|48.53|50.73|48.53|50.63|48.43|0
1639429540000|2021-12-13 21:05:40|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1639429550000|2021-12-13 21:05:50|50.73|48.53|50.73|48.53|50.74|48.54|50.73|48.53|0
1639429560000|2021-12-13 21:06:00|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1639429570000|2021-12-13 21:06:10|50.66|48.46|50.69|48.49|50.69|48.49|50.66|48.46|0
1639429580000|2021-12-13 21:06:20|50.66|48.46|50.63|48.43|50.66|48.46|50.63|48.43|0
1639429590000|2021-12-13 21:06:30|50.66|48.46|50.66|48.46|50.66|48.46|50.59|48.39|0
1639429600000|2021-12-13 21:06:40|50.69|48.49|50.73|48.53|50.73|48.53|50.69|48.49|0
1639429610000|2021-12-13 21:06:50|50.69|48.49|50.76|48.56|50.83|48.63|50.69|48.49|0
1639429620000|2021-12-13 21:07:00|50.73|48.53|50.73|48.53|50.76|48.56|50.73|48.53|0
1639429630000|2021-12-13 21:07:10|50.69|48.49|50.69|48.49|50.69|48.49|50.66|48.46|0
1639429640000|2021-12-13 21:07:20|50.66|48.46|50.62|48.42|50.66|48.46|50.62|48.42|0
1639429650000|2021-12-13 21:07:30|50.66|48.46|50.69|48.49|50.69|48.49|50.66|48.46|0
1639429660000|2021-12-13 21:07:40|50.76|48.56|50.79|48.59|50.79|48.59|50.76|48.56|0
1639429670000|2021-12-13 21:07:50|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1639429680000|2021-12-13 21:08:00|50.88|48.68|50.93|48.73|50.93|48.73|50.88|48.68|0
1639429690000|2021-12-13 21:08:10|50.86|48.66|50.69|48.49|50.86|48.66|50.69|48.49|0
1639429700000|2021-12-13 21:08:20|50.72|48.52|50.76|48.56|50.76|48.56|50.72|48.52|0
1639429710000|2021-12-13 21:08:30|50.72|48.52|50.66|48.46|50.72|48.52|50.66|48.46|0
1639429720000|2021-12-13 21:08:40|50.62|48.42|50.62|48.42|50.62|48.42|50.59|48.39|0
1639429730000|2021-12-13 21:08:50|50.59|48.39|50.69|48.49|50.69|48.49|50.59|48.39|0
1639429740000|2021-12-13 21:09:00|50.62|48.42|50.62|48.42|50.62|48.42|50.62|48.42|0
1639429750000|2021-12-13 21:09:10|50.66|48.46|50.66|48.46|50.66|48.46|50.66|48.46|0
1639429760000|2021-12-13 21:09:20|50.62|48.42|50.59|48.39|50.62|48.42|50.59|48.39|0
1639429770000|2021-12-13 21:09:30|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1639429780000|2021-12-13 21:09:40|50.59|48.39|50.49|48.29|50.59|48.39|50.49|48.29|0
1639429790000|2021-12-13 21:09:50|50.52|48.32|50.49|48.29|50.52|48.32|50.49|48.29|0
1639429800000|2021-12-13 21:10:00|50.52|48.32|50.56|48.36|50.56|48.36|50.46|48.26|0
1639429810000|2021-12-13 21:10:10|50.52|48.32|50.59|48.39|50.59|48.39|50.52|48.32|0
1639429820000|2021-12-13 21:10:20|50.66|48.46|50.61|48.41|50.66|48.46|50.59|48.39|0
1639429830000|2021-12-13 21:10:30|50.59|48.39|50.59|48.39|50.59|48.39|50.59|48.39|0
1639429840000|2021-12-13 21:10:40|50.62|48.42|50.62|48.42|50.62|48.42|50.62|48.42|0
1639429850000|2021-12-13 21:10:50|50.59|48.39|50.61|48.41|50.61|48.41|50.59|48.39|0
1639429860000|2021-12-13 21:11:00|50.59|48.39|50.56|48.36|50.59|48.39|50.56|48.36|0
1639429870000|2021-12-13 21:11:10|50.59|48.39|50.62|48.42|50.62|48.42|50.59|48.39|0
1639429880000|2021-12-13 21:11:20|50.66|48.46|50.62|48.42|50.66|48.46|50.62|48.42|0
1639429890000|2021-12-13 21:11:30|50.56|48.36|50.56|48.36|50.56|48.36|50.56|48.36|0
1639429900000|2021-12-13 21:11:40|50.52|48.32|50.52|48.32|50.52|48.32|50.52|48.32|0
1639429910000|2021-12-13 21:11:50|50.56|48.36|50.52|48.32|50.56|48.36|50.52|48.32|0
1639429920000|2021-12-13 21:12:00|50.49|48.29|50.45|48.25|50.49|48.29|50.45|48.25|0
1639429930000|2021-12-13 21:12:10|50.42|48.22|50.59|48.39|50.59|48.39|50.42|48.22|0
1639429940000|2021-12-13 21:12:20|50.55|48.35|50.55|48.35|50.59|48.39|50.55|48.35|0
1639429950000|2021-12-13 21:12:30|50.52|48.32|50.45|48.25|50.52|48.32|50.45|48.25|0
1639429960000|2021-12-13 21:12:40|50.42|48.22|50.39|48.19|50.42|48.22|50.39|48.19|0
1639429980000|2021-12-13 21:13:00|50.42|48.22|50.35|48.15|50.42|48.22|50.35|48.15|0
1639430010000|2021-12-13 21:13:30|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1639430020000|2021-12-13 21:13:40|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1639430030000|2021-12-13 21:13:50|50.29|48.09|50.22|48.02|50.29|48.09|50.22|48.02|0
1639430040000|2021-12-13 21:14:00|50.25|48.05|50.32|48.12|50.32|48.12|50.25|48.05|0
1639430050000|2021-12-13 21:14:10|50.34|48.14|50.32|48.12|50.35|48.15|50.32|48.12|0
1639430060000|2021-12-13 21:14:20|50.35|48.15|50.42|48.22|50.42|48.22|50.35|48.15|0
1639430070000|2021-12-13 21:14:30|50.39|48.19|50.45|48.25|50.45|48.25|50.39|48.19|0
1639430080000|2021-12-13 21:14:40|50.49|48.29|50.45|48.25|50.49|48.29|50.45|48.25|0
1639430090000|2021-12-13 21:14:50|50.39|48.19|50.32|48.12|50.39|48.19|50.32|48.12|0
1639430130000|2021-12-13 21:15:30|50.69|48.09|50.67|48.07|50.69|48.09|50.67|48.07|0
1639430140000|2021-12-13 21:15:40|50.69|48.09|50.69|48.09|50.69|48.09|50.67|48.07|0
1639430150000|2021-12-13 21:15:50|50.77|48.17|50.79|48.19|50.79|48.19|50.75|48.15|0
1639430160000|2021-12-13 21:16:00|50.75|48.15|50.62|48.02|50.75|48.15|50.62|48.02|0
1639430170000|2021-12-13 21:16:10|50.65|48.05|50.65|48.05|50.72|48.12|50.65|48.05|0
1639430180000|2021-12-13 21:16:20|50.69|48.09|50.69|48.09|50.69|48.09|50.69|48.09|0
1639430190000|2021-12-13 21:16:30|50.65|48.05|50.62|48.02|50.65|48.05|50.62|48.02|0
1639430200000|2021-12-13 21:16:40|50.65|48.05|50.6|48|50.65|48.05|50.6|48|0
1639430210000|2021-12-13 21:16:50|50.59|47.99|50.62|48.02|50.62|48.02|50.59|47.99|0
1639430220000|2021-12-13 21:17:00|50.59|47.99|50.75|48.15|50.75|48.15|50.59|47.99|0
1639430230000|2021-12-13 21:17:10|50.72|48.12|50.65|48.05|50.72|48.12|50.65|48.05|0
1639430240000|2021-12-13 21:17:20|50.69|48.09|50.65|48.05|50.69|48.09|50.65|48.05|0
1639430250000|2021-12-13 21:17:30|50.69|48.09|50.65|48.05|50.69|48.09|50.65|48.05|0
1639430260000|2021-12-13 21:17:40|50.62|48.02|50.62|48.02|50.62|48.02|50.62|48.02|0
1639430270000|2021-12-13 21:17:50|50.64|48.04|50.59|47.99|50.64|48.04|50.59|47.99|0
1639430280000|2021-12-13 21:18:00|50.62|48.02|50.59|47.99|50.62|48.02|50.59|47.99|0
1639430290000|2021-12-13 21:18:10|50.62|48.02|50.58|47.98|50.62|48.02|50.58|47.98|0
1639430300000|2021-12-13 21:18:20|50.62|48.02|50.62|48.02|50.62|48.02|50.58|47.98|0
1639430310000|2021-12-13 21:18:30|50.58|47.98|50.57|47.97|50.58|47.98|50.57|47.97|0
1639430320000|2021-12-13 21:18:40|50.55|47.95|50.55|47.95|50.58|47.98|50.55|47.95|0
1639430330000|2021-12-13 21:18:50|50.57|47.97|50.58|47.98|50.58|47.98|50.55|47.95|0
1639430340000|2021-12-13 21:19:00|50.55|47.95|50.55|47.95|50.55|47.95|50.55|47.95|0
1639430350000|2021-12-13 21:19:10|50.52|47.92|50.55|47.95|50.55|47.95|50.5|47.9|0
1639430360000|2021-12-13 21:19:20|50.52|47.92|50.54|47.94|50.55|47.95|50.52|47.92|0
1639430380000|2021-12-13 21:19:40|50.55|47.95|50.55|47.95|50.55|47.95|50.52|47.92|0
1639430390000|2021-12-13 21:19:50|50.52|47.92|50.52|47.92|50.53|47.93|50.52|47.92|0
1639430400000|2021-12-13 21:20:00|50.58|47.98|50.58|47.98|50.58|47.98|50.58|47.98|0
1639430410000|2021-12-13 21:20:10|50.55|47.95|50.55|47.95|50.55|47.95|50.55|47.95|0
1639430420000|2021-12-13 21:20:20|50.52|47.92|50.52|47.92|50.52|47.92|50.48|47.88|0
1639430440000|2021-12-13 21:20:40|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1639430450000|2021-12-13 21:20:50|50.52|47.92|50.55|47.95|50.55|47.95|50.52|47.92|0
1639430480000|2021-12-13 21:21:20|50.58|47.98|50.58|47.98|50.58|47.98|50.58|47.98|0
1639430490000|2021-12-13 21:21:30|50.6|48|50.65|48.05|50.68|48.08|50.6|48|0
1639430500000|2021-12-13 21:21:40|50.68|48.08|50.65|48.05|50.68|48.08|50.65|48.05|0
1639430510000|2021-12-13 21:21:50|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1639430520000|2021-12-13 21:22:00|50.72|48.12|50.72|48.12|50.72|48.12|50.72|48.12|0
1639430530000|2021-12-13 21:22:10|50.75|48.15|50.75|48.15|50.75|48.15|50.75|48.15|0
1639430550000|2021-12-13 21:22:30|50.72|48.12|50.68|48.08|50.72|48.12|50.68|48.08|0
1639430560000|2021-12-13 21:22:40|50.72|48.12|50.72|48.12|50.72|48.12|50.72|48.12|0
1639430580000|2021-12-13 21:23:00|50.68|48.08|50.65|48.05|50.68|48.08|50.65|48.05|0
1639430590000|2021-12-13 21:23:10|50.67|48.07|50.72|48.12|50.72|48.12|50.67|48.07|0
1639430600000|2021-12-13 21:23:20|50.75|48.15|50.72|48.12|50.75|48.15|50.72|48.12|0
1639430620000|2021-12-13 21:23:40|50.75|48.15|50.75|48.15|50.75|48.15|50.75|48.15|0
1639430630000|2021-12-13 21:23:50|50.73|48.13|50.72|48.12|50.73|48.13|50.72|48.12|0
1639430640000|2021-12-13 21:24:00|50.68|48.08|50.75|48.15|50.75|48.15|50.68|48.08|0
1639430660000|2021-12-13 21:24:20|50.78|48.18|50.78|48.18|50.78|48.18|50.78|48.18|0
1639430710000|2021-12-13 21:25:10|50.75|48.15|50.75|48.15|50.75|48.15|50.75|48.15|0
1639430720000|2021-12-13 21:25:20|50.78|48.18|50.78|48.18|50.78|48.18|50.78|48.18|0
1639430740000|2021-12-13 21:25:40|50.8|48.2|50.78|48.18|50.8|48.2|50.78|48.18|0
1639430760000|2021-12-13 21:26:00|50.81|48.21|50.81|48.21|50.81|48.21|50.81|48.21|0
1639430770000|2021-12-13 21:26:10|50.78|48.18|50.81|48.21|50.81|48.21|50.78|48.18|0
1639430780000|2021-12-13 21:26:20|50.83|48.23|50.85|48.25|50.85|48.25|50.81|48.21|0
1639430790000|2021-12-13 21:26:30|50.83|48.23|50.85|48.25|50.85|48.25|50.83|48.23|0
1639430800000|2021-12-13 21:26:40|50.81|48.21|50.81|48.21|50.81|48.21|50.81|48.21|0
1639430830000|2021-12-13 21:27:10|50.78|48.18|50.75|48.15|50.78|48.18|50.75|48.15|0
1639430860000|2021-12-13 21:27:40|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1639430870000|2021-12-13 21:27:50|50.71|48.11|50.68|48.08|50.71|48.11|50.68|48.08|0
1639430880000|2021-12-13 21:28:00|50.61|48.01|50.61|48.01|50.61|48.01|50.61|48.01|0
1639430900000|2021-12-13 21:28:20|50.65|48.05|50.65|48.05|50.65|48.05|50.65|48.05|0
1639430940000|2021-12-13 21:29:00|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1639430950000|2021-12-13 21:29:10|50.71|48.11|50.68|48.08|50.71|48.11|50.68|48.08|0
1639430960000|2021-12-13 21:29:20|50.7|48.1|50.65|48.05|50.7|48.1|50.65|48.05|0
1639430970000|2021-12-13 21:29:30|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1639430990000|2021-12-13 21:29:50|50.71|48.11|50.71|48.11|50.71|48.11|50.71|48.11|0
1639431000000|2021-12-13 21:30:00|50.68|48.08|50.7|48.1|50.7|48.1|50.68|48.08|0
1639431010000|2021-12-13 21:30:10|50.71|48.11|50.68|48.08|50.71|48.11|50.68|48.08|0
1639431020000|2021-12-13 21:30:20|50.7|48.1|50.68|48.08|50.71|48.11|50.68|48.08|0
1639431040000|2021-12-13 21:30:40|50.64|48.04|50.64|48.04|50.64|48.04|50.64|48.04|0
1639431050000|2021-12-13 21:30:50|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1639431080000|2021-12-13 21:31:20|50.64|48.04|50.64|48.04|50.64|48.04|50.64|48.04|0
1639431110000|2021-12-13 21:31:50|50.61|48.01|50.61|48.01|50.61|48.01|50.61|48.01|0
1639431120000|2021-12-13 21:32:00|50.59|47.99|50.61|48.01|50.61|48.01|50.58|47.98|0
1639431130000|2021-12-13 21:32:10|50.58|47.98|50.54|47.94|50.58|47.98|50.54|47.94|0
1639431140000|2021-12-13 21:32:20|50.58|47.98|50.58|47.98|50.58|47.98|50.58|47.98|0
1639431160000|2021-12-13 21:32:40|50.61|48.01|50.61|48.01|50.61|48.01|50.61|48.01|0
1639431170000|2021-12-13 21:32:50|50.64|48.04|50.68|48.08|50.68|48.08|50.64|48.04|0
1639431180000|2021-12-13 21:33:00|50.64|48.04|50.68|48.08|50.68|48.08|50.64|48.04|0
1639431190000|2021-12-13 21:33:10|50.64|48.04|50.64|48.04|50.64|48.04|50.64|48.04|0
1639431200000|2021-12-13 21:33:20|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1639431210000|2021-12-13 21:33:30|50.66|48.06|50.66|48.06|50.66|48.06|50.66|48.06|0
1639431220000|2021-12-13 21:33:40|50.64|48.04|50.64|48.04|50.64|48.04|50.64|48.04|0
1639431230000|2021-12-13 21:33:50|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1639431240000|2021-12-13 21:34:00|50.71|48.11|50.71|48.11|50.71|48.11|50.71|48.11|0
1639431260000|2021-12-13 21:34:20|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1639431270000|2021-12-13 21:34:30|50.64|48.04|50.64|48.04|50.64|48.04|50.64|48.04|0
1639431290000|2021-12-13 21:34:50|50.68|48.08|50.71|48.11|50.71|48.11|50.68|48.08|0
1639431300000|2021-12-13 21:35:00|50.74|48.14|50.74|48.14|50.74|48.14|50.74|48.14|0
1639431310000|2021-12-13 21:35:10|50.71|48.11|50.71|48.11|50.71|48.11|50.71|48.11|0
1639431320000|2021-12-13 21:35:20|50.74|48.14|50.74|48.14|50.74|48.14|50.74|48.14|0
1639431330000|2021-12-13 21:35:30|50.71|48.11|50.71|48.11|50.71|48.11|50.71|48.11|0
1639431340000|2021-12-13 21:35:40|50.74|48.14|50.71|48.11|50.74|48.14|50.71|48.11|0
1639431350000|2021-12-13 21:35:50|50.68|48.08|50.68|48.08|50.68|48.08|50.68|48.08|0
1639431370000|2021-12-13 21:36:10|50.71|48.11|50.74|48.14|50.74|48.14|50.71|48.11|0
1639431380000|2021-12-13 21:36:20|50.71|48.11|50.71|48.11|50.71|48.11|50.71|48.11|0
1639431390000|2021-12-13 21:36:30|50.68|48.08|50.69|48.09|50.69|48.09|50.68|48.08|0
1639431400000|2021-12-13 21:36:40|50.68|48.08|50.71|48.11|50.71|48.11|50.68|48.08|0
1639431430000|2021-12-13 21:37:10|50.67|48.07|50.67|48.07|50.67|48.07|50.67|48.07|0
1639431450000|2021-12-13 21:37:30|50.71|48.11|50.71|48.11|50.71|48.11|50.71|48.11|0
1639431460000|2021-12-13 21:37:40|50.67|48.07|50.61|48.01|50.67|48.07|50.61|48.01|0
1639431470000|2021-12-13 21:37:50|50.57|47.97|50.57|47.97|50.57|47.97|50.57|47.97|0
1639431510000|2021-12-13 21:38:30|50.59|47.99|50.57|47.97|50.59|47.99|50.57|47.97|0
1639431520000|2021-12-13 21:38:40|50.56|47.96|50.57|47.97|50.57|47.97|50.56|47.96|0
1639431530000|2021-12-13 21:38:50|50.54|47.94|50.54|47.94|50.54|47.94|50.54|47.94|0
1639431570000|2021-12-13 21:39:30|50.51|47.91|50.47|47.87|50.51|47.91|50.47|47.87|0
1639431580000|2021-12-13 21:39:40|50.51|47.91|50.47|47.87|50.51|47.91|50.47|47.87|0
1639431640000|2021-12-13 21:40:40|50.44|47.84|50.47|47.87|50.47|47.87|50.44|47.84|0
1639431680000|2021-12-13 21:41:20|50.49|47.89|50.47|47.87|50.49|47.89|50.47|47.87|0
1639431690000|2021-12-13 21:41:30|50.51|47.91|50.51|47.91|50.51|47.91|50.51|47.91|0
1639431700000|2021-12-13 21:41:40|50.47|47.87|50.47|47.87|50.47|47.87|50.47|47.87|0
1639431720000|2021-12-13 21:42:00|50.44|47.84|50.44|47.84|50.44|47.84|50.44|47.84|0
1639431730000|2021-12-13 21:42:10|50.47|47.87|50.47|47.87|50.51|47.91|50.47|47.87|0
1639431740000|2021-12-13 21:42:20|50.51|47.91|50.51|47.91|50.51|47.91|50.51|47.91|0
1639431760000|2021-12-13 21:42:40|50.47|47.87|50.47|47.87|50.47|47.87|50.47|47.87|0
1639431840000|2021-12-13 21:44:00|50.44|47.84|50.44|47.84|50.44|47.84|50.44|47.84|0
1639431850000|2021-12-13 21:44:10|50.47|47.87|50.47|47.87|50.47|47.87|50.47|47.87|0
1639431860000|2021-12-13 21:44:20|50.46|47.86|50.44|47.84|50.46|47.86|50.44|47.84|0
1639431870000|2021-12-13 21:44:30|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1639431880000|2021-12-13 21:44:40|50.47|47.87|50.47|47.87|50.47|47.87|50.47|47.87|0
1639431900000|2021-12-13 21:45:00|50.4|47.8|50.37|47.77|50.4|47.8|50.37|47.77|0
1639431910000|2021-12-13 21:45:10|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1639431930000|2021-12-13 21:45:30|50.37|47.77|50.34|47.74|50.37|47.77|50.34|47.74|0
1639431940000|2021-12-13 21:45:40|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1639432000000|2021-12-13 21:46:40|50.29|47.69|50.3|47.7|50.3|47.7|50.27|47.67|0
1639432020000|2021-12-13 21:47:00|50.27|47.67|50.3|47.7|50.3|47.7|50.27|47.67|0
1639432040000|2021-12-13 21:47:20|50.34|47.74|50.3|47.7|50.34|47.74|50.3|47.7|0
1639432070000|2021-12-13 21:47:50|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1639432090000|2021-12-13 21:48:10|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1639432100000|2021-12-13 21:48:20|50.2|47.6|50.24|47.64|50.24|47.64|50.2|47.6|0
1639432110000|2021-12-13 21:48:30|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1639432120000|2021-12-13 21:48:40|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1639432140000|2021-12-13 21:49:00|50.2|47.6|50.14|47.54|50.2|47.6|50.14|47.54|0
1639432150000|2021-12-13 21:49:10|50.17|47.57|50.1|47.5|50.17|47.57|50.1|47.5|0
1639432160000|2021-12-13 21:49:20|50.07|47.47|50.07|47.47|50.07|47.47|50.07|47.47|0
1639432180000|2021-12-13 21:49:40|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1639432200000|2021-12-13 21:50:00|50.07|47.47|50.1|47.5|50.1|47.5|50.07|47.47|0
1639432220000|2021-12-13 21:50:20|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639432230000|2021-12-13 21:50:30|50.17|47.57|50.17|47.57|50.17|47.57|50.17|47.57|0
1639432240000|2021-12-13 21:50:40|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639432250000|2021-12-13 21:50:50|50.17|47.57|50.2|47.6|50.2|47.6|50.17|47.57|0
1639432260000|2021-12-13 21:51:00|50.19|47.59|50.2|47.6|50.2|47.6|50.19|47.59|0
1639432270000|2021-12-13 21:51:10|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1639432280000|2021-12-13 21:51:20|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1639432290000|2021-12-13 21:51:30|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1639432300000|2021-12-13 21:51:40|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1639432330000|2021-12-13 21:52:10|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1639432370000|2021-12-13 21:52:50|50.4|47.8|50.37|47.77|50.4|47.8|50.37|47.77|0
1639432380000|2021-12-13 21:53:00|50.33|47.73|50.3|47.7|50.33|47.73|50.3|47.7|0
1639432400000|2021-12-13 21:53:20|50.27|47.67|50.3|47.7|50.3|47.7|50.27|47.67|0
1639432410000|2021-12-13 21:53:30|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1639432420000|2021-12-13 21:53:40|50.28|47.68|50.33|47.73|50.33|47.73|50.28|47.68|0
1639432430000|2021-12-13 21:53:50|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639432440000|2021-12-13 21:54:00|50.33|47.73|50.3|47.7|50.33|47.73|50.27|47.67|0
1639432450000|2021-12-13 21:54:10|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1639432460000|2021-12-13 21:54:20|50.35|47.75|50.33|47.73|50.35|47.75|50.33|47.73|0
1639432470000|2021-12-13 21:54:30|50.35|47.75|50.33|47.73|50.35|47.75|50.33|47.73|0
1639432480000|2021-12-13 21:54:40|50.3|47.7|50.27|47.67|50.3|47.7|50.27|47.67|0
1639432490000|2021-12-13 21:54:50|50.23|47.63|50.23|47.63|50.23|47.63|50.23|47.63|0
1639432500000|2021-12-13 21:55:00|50.2|47.6|50.23|47.63|50.23|47.63|50.2|47.6|0
1639432510000|2021-12-13 21:55:10|50.2|47.6|50.23|47.63|50.23|47.63|50.2|47.6|0
1639432530000|2021-12-13 21:55:30|50.25|47.65|50.27|47.67|50.27|47.67|50.23|47.63|0
1639432540000|2021-12-13 21:55:40|50.23|47.63|50.23|47.63|50.23|47.63|50.23|47.63|0
1639432550000|2021-12-13 21:55:50|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1639432560000|2021-12-13 21:56:00|50.23|47.63|50.23|47.63|50.23|47.63|50.23|47.63|0
1639432570000|2021-12-13 21:56:10|50.27|47.67|50.27|47.67|50.27|47.67|50.27|47.67|0
1639432580000|2021-12-13 21:56:20|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1639432590000|2021-12-13 21:56:30|50.33|47.73|50.36|47.76|50.36|47.76|50.33|47.73|0
1639432640000|2021-12-13 21:57:20|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1639432650000|2021-12-13 21:57:30|50.36|47.76|50.36|47.76|50.36|47.76|50.36|47.76|0
1639432700000|2021-12-13 21:58:20|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1639432710000|2021-12-13 21:58:30|50.36|47.76|50.36|47.76|50.36|47.76|50.33|47.73|0
1639432750000|2021-12-13 21:59:10|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1639432780000|2021-12-13 21:59:40|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1639432790000|2021-12-13 21:59:50|50.28|47.68|50.31|47.71|50.31|47.71|50.28|47.68|0
1639432920000|2021-12-13 22:02:00|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1639432980000|2021-12-13 22:03:00|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1639433030000|2021-12-13 22:03:50|50.3|47.7|50.31|47.71|50.31|47.71|50.3|47.7|0
1639433110000|2021-12-13 22:05:10|50.33|47.73|50.35|47.75|50.35|47.75|50.33|47.73|0
1639433150000|2021-12-13 22:05:50|50.36|47.76|50.36|47.76|50.36|47.76|50.36|47.76|0
1639433170000|2021-12-13 22:06:10|50.38|47.78|50.38|47.78|50.38|47.78|50.37|47.77|0
1639433190000|2021-12-13 22:06:30|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1639433210000|2021-12-13 22:06:50|50.41|47.81|50.41|47.81|50.41|47.81|50.41|47.81|0
1639433220000|2021-12-13 22:07:00|50.36|47.76|50.39|47.79|50.39|47.79|50.36|47.76|0
1639433230000|2021-12-13 22:07:10|50.36|47.76|50.36|47.76|50.36|47.76|50.36|47.76|0
1639433320000|2021-12-13 22:08:40|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639433390000|2021-12-13 22:09:50|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1639433410000|2021-12-13 22:10:10|50.36|47.76|50.36|47.76|50.36|47.76|50.36|47.76|0
1639433430000|2021-12-13 22:10:30|50.37|47.77|50.36|47.76|50.37|47.77|50.36|47.76|0
1639433450000|2021-12-13 22:10:50|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1639433460000|2021-12-13 22:11:00|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1639433470000|2021-12-13 22:11:10|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639433530000|2021-12-13 22:12:10|50.36|47.76|50.35|47.75|50.36|47.76|50.35|47.75|0
1639433600000|2021-12-13 22:13:20|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1639433620000|2021-12-13 22:13:40|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1639433650000|2021-12-13 22:14:10|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1639433740000|2021-12-13 22:15:40|50.29|47.69|50.31|47.71|50.31|47.71|50.29|47.69|0
1639433780000|2021-12-13 22:16:20|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1639433960000|2021-12-13 22:19:20|50.32|47.72|50.32|47.72|50.32|47.72|50.32|47.72|0
1639434090000|2021-12-13 22:21:30|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1639434140000|2021-12-13 22:22:20|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639434260000|2021-12-13 22:24:20|50.32|47.72|50.32|47.72|50.32|47.72|50.32|47.72|0
1639434300000|2021-12-13 22:25:00|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1639434330000|2021-12-13 22:25:30|50.3|47.7|50.3|47.7|50.3|47.7|50.3|47.7|0
1639434390000|2021-12-13 22:26:30|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1639434430000|2021-12-13 22:27:10|50.3|47.7|50.31|47.71|50.31|47.71|50.3|47.7|0
1639434610000|2021-12-13 22:30:10|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639434640000|2021-12-13 22:30:40|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1639434690000|2021-12-13 22:31:30|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639434700000|2021-12-13 22:31:40|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1639434720000|2021-12-13 22:32:00|50.32|47.72|50.32|47.72|50.32|47.72|50.32|47.72|0
1639434750000|2021-12-13 22:32:30|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1639434780000|2021-12-13 22:33:00|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1639434790000|2021-12-13 22:33:10|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639434830000|2021-12-13 22:33:50|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1639434840000|2021-12-13 22:34:00|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1639434860000|2021-12-13 22:34:20|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1639434880000|2021-12-13 22:34:40|50.32|47.72|50.32|47.72|50.32|47.72|50.32|47.72|0
1639434910000|2021-12-13 22:35:10|50.33|47.73|50.33|47.73|50.33|47.73|50.33|47.73|0
1639434990000|2021-12-13 22:36:30|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639435010000|2021-12-13 22:36:50|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1639435020000|2021-12-13 22:37:00|50.41|47.81|50.41|47.81|50.41|47.81|50.41|47.81|0
1639435050000|2021-12-13 22:37:30|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639435070000|2021-12-13 22:37:50|50.33|47.73|50.42|47.82|50.42|47.82|50.33|47.73|0
1639435080000|2021-12-13 22:38:00|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639435100000|2021-12-13 22:38:20|50.42|47.82|50.43|47.83|50.43|47.83|50.42|47.82|0
1639435110000|2021-12-13 22:38:30|50.46|47.86|50.46|47.86|50.46|47.86|50.46|47.86|0
1639435120000|2021-12-13 22:38:40|50.36|47.76|50.36|47.76|50.36|47.76|50.36|47.76|0
1639435150000|2021-12-13 22:39:10|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639435160000|2021-12-13 22:39:20|50.36|47.76|50.36|47.76|50.36|47.76|50.36|47.76|0
1639435170000|2021-12-13 22:39:30|50.39|47.79|50.38|47.78|50.39|47.79|50.38|47.78|0
1639435190000|2021-12-13 22:39:50|50.43|47.83|50.43|47.83|50.43|47.83|50.43|47.83|0
1639435200000|2021-12-13 22:40:00|50.44|47.84|50.45|47.85|50.45|47.85|50.44|47.84|0
1639435220000|2021-12-13 22:40:20|50.47|47.87|50.48|47.88|50.48|47.88|50.47|47.87|0
1639435230000|2021-12-13 22:40:30|50.47|47.87|50.47|47.87|50.47|47.87|50.47|47.87|0
1639435240000|2021-12-13 22:40:40|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1639435250000|2021-12-13 22:40:50|50.47|47.87|50.48|47.88|50.48|47.88|50.47|47.87|0
1639435260000|2021-12-13 22:41:00|50.47|47.87|50.48|47.88|50.49|47.89|50.47|47.87|0
1639435270000|2021-12-13 22:41:10|50.47|47.87|50.47|47.87|50.47|47.87|50.47|47.87|0
1639435380000|2021-12-13 22:43:00|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1639435440000|2021-12-13 22:44:00|50.41|47.81|50.43|47.83|50.43|47.83|50.41|47.81|0
1639435480000|2021-12-13 22:44:40|50.41|47.81|50.43|47.83|50.43|47.83|50.41|47.81|0
1639435490000|2021-12-13 22:44:50|50.42|47.82|50.42|47.82|50.42|47.82|50.42|47.82|0
1639435540000|2021-12-13 22:45:40|50.41|47.81|50.41|47.81|50.41|47.81|50.41|47.81|0
1639435550000|2021-12-13 22:45:50|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1639435560000|2021-12-13 22:46:00|50.39|47.79|50.38|47.78|50.39|47.79|50.38|47.78|0
1639435570000|2021-12-13 22:46:10|50.45|47.85|50.45|47.85|50.45|47.85|50.45|47.85|0
1639435590000|2021-12-13 22:46:30|50.41|47.81|50.41|47.81|50.41|47.81|50.41|47.81|0
1639435600000|2021-12-13 22:46:40|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1639435610000|2021-12-13 22:46:50|50.41|47.81|50.4|47.8|50.41|47.81|50.4|47.8|0
1639435620000|2021-12-13 22:47:00|50.38|47.78|50.4|47.8|50.4|47.8|50.38|47.78|0
1639435630000|2021-12-13 22:47:10|50.38|47.78|50.37|47.77|50.38|47.78|50.37|47.77|0
1639435660000|2021-12-13 22:47:40|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1639435700000|2021-12-13 22:48:20|50.4|47.8|50.41|47.81|50.41|47.81|50.4|47.8|0
1639435710000|2021-12-13 22:48:30|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1639435760000|2021-12-13 22:49:20|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1639435820000|2021-12-13 22:50:20|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1639435840000|2021-12-13 22:50:40|50.41|47.81|50.4|47.8|50.41|47.81|50.4|47.8|0
1639435850000|2021-12-13 22:50:50|50.42|47.82|50.42|47.82|50.42|47.82|50.42|47.82|0
1639435910000|2021-12-13 22:51:50|50.41|47.81|50.42|47.82|50.42|47.82|50.41|47.81|0
1639436020000|2021-12-13 22:53:40|50.41|47.81|50.41|47.81|50.41|47.81|50.41|47.81|0
1639436060000|2021-12-13 22:54:20|50.42|47.82|50.42|47.82|50.42|47.82|50.42|47.82|0
1639436120000|2021-12-13 22:55:20|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1639436230000|2021-12-13 22:57:10|50.38|47.78|50.39|47.79|50.39|47.79|50.38|47.78|0
1639436240000|2021-12-13 22:57:20|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1639436250000|2021-12-13 22:57:30|50.42|47.82|50.4|47.8|50.42|47.82|50.4|47.8|0
1639436270000|2021-12-13 22:57:50|50.39|47.79|50.39|47.79|50.39|47.79|50.39|47.79|0
1639436350000|2021-12-13 22:59:10|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1639436360000|2021-12-13 22:59:20|50.41|47.81|50.38|47.78|50.41|47.81|50.38|47.78|0
1639436370000|2021-12-13 22:59:30|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639436380000|2021-12-13 22:59:40|50.38|47.78|50.4|47.8|50.4|47.8|50.35|47.75|0
1639436390000|2021-12-13 22:59:50|50.41|47.81|50.41|47.81|50.41|47.81|50.41|47.81|0
1639436400000|2021-12-13 23:00:00|50.22|47.62|50.15|47.55|50.22|47.62|50.15|47.55|0
1639436410000|2021-12-13 23:00:10|50.12|47.52|50.13|47.53|50.13|47.53|50.1|47.5|0
1639436420000|2021-12-13 23:00:20|50.16|47.56|50.2|47.6|50.2|47.6|50.16|47.56|0
1639436430000|2021-12-13 23:00:30|50.25|47.65|50.23|47.63|50.26|47.66|50.23|47.63|0
1639436440000|2021-12-13 23:00:40|50.2|47.6|50.2|47.6|50.2|47.6|50.2|47.6|0
1639436450000|2021-12-13 23:00:50|50.23|47.63|50.16|47.56|50.23|47.63|50.12|47.52|0
1639436460000|2021-12-13 23:01:00|50.15|47.55|50.12|47.52|50.15|47.55|50.12|47.52|0
1639436470000|2021-12-13 23:01:10|50.16|47.56|50.15|47.55|50.16|47.56|50.15|47.55|0
1639436480000|2021-12-13 23:01:20|50.16|47.56|50.06|47.46|50.16|47.56|50.06|47.46|0
1639436490000|2021-12-13 23:01:30|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1639436510000|2021-12-13 23:01:50|50.06|47.46|50.06|47.46|50.06|47.46|50.06|47.46|0
1639436520000|2021-12-13 23:02:00|50.08|47.48|50.06|47.46|50.1|47.5|50.06|47.46|0
1639436530000|2021-12-13 23:02:10|50.13|47.53|50.13|47.53|50.13|47.53|50.13|47.53|0
1639436540000|2021-12-13 23:02:20|50.11|47.51|50.1|47.5|50.11|47.51|50.1|47.5|0
1639436550000|2021-12-13 23:02:30|50.08|47.48|50.06|47.46|50.08|47.48|50.06|47.46|0
1639436560000|2021-12-13 23:02:40|50.05|47.45|50.03|47.43|50.05|47.45|50.03|47.43|0
1639436580000|2021-12-13 23:03:00|50.05|47.45|50|47.4|50.05|47.45|50|47.4|0
1639436590000|2021-12-13 23:03:10|50.02|47.42|50.02|47.42|50.02|47.42|50.02|47.42|0
1639436600000|2021-12-13 23:03:20|50.03|47.43|50.02|47.42|50.03|47.43|50.02|47.42|0
1639436610000|2021-12-13 23:03:30|50.03|47.43|50|47.4|50.03|47.43|50|47.4|0
1639436620000|2021-12-13 23:03:40|50.03|47.43|50|47.4|50.03|47.43|50|47.4|0
1639436630000|2021-12-13 23:03:50|49.96|47.36|50|47.4|50|47.4|49.96|47.36|0
1639436640000|2021-12-13 23:04:00|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1639436650000|2021-12-13 23:04:10|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639436660000|2021-12-13 23:04:20|50|47.4|50|47.4|50|47.4|50|47.4|0
1639436670000|2021-12-13 23:04:30|50.01|47.41|50.01|47.41|50.01|47.41|50.01|47.41|0
1639436680000|2021-12-13 23:04:40|50|47.4|50|47.4|50.01|47.41|50|47.4|0
1639436690000|2021-12-13 23:04:50|49.98|47.38|50|47.4|50|47.4|49.98|47.38|0
1639436700000|2021-12-13 23:05:00|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639436710000|2021-12-13 23:05:10|49.95|47.35|49.95|47.35|49.95|47.35|49.95|47.35|0
1639436720000|2021-12-13 23:05:20|49.93|47.33|49.93|47.33|49.95|47.35|49.93|47.33|0
1639436730000|2021-12-13 23:05:30|49.92|47.32|49.93|47.33|49.93|47.33|49.92|47.32|0
1639436740000|2021-12-13 23:05:40|49.95|47.35|49.96|47.36|49.96|47.36|49.93|47.33|0
1639436760000|2021-12-13 23:06:00|49.95|47.35|49.95|47.35|49.95|47.35|49.93|47.33|0
1639436770000|2021-12-13 23:06:10|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1639436780000|2021-12-13 23:06:20|49.98|47.38|49.96|47.36|49.98|47.38|49.96|47.36|0
1639436790000|2021-12-13 23:06:30|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639436810000|2021-12-13 23:06:50|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1639436820000|2021-12-13 23:07:00|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639436830000|2021-12-13 23:07:10|49.95|47.35|49.96|47.36|49.96|47.36|49.95|47.35|0
1639436840000|2021-12-13 23:07:20|49.98|47.38|49.96|47.36|49.98|47.38|49.96|47.36|0
1639436850000|2021-12-13 23:07:30|49.93|47.33|49.93|47.33|49.95|47.35|49.93|47.33|0
1639436860000|2021-12-13 23:07:40|49.91|47.31|49.93|47.33|49.93|47.33|49.91|47.31|0
1639436870000|2021-12-13 23:07:50|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639436880000|2021-12-13 23:08:00|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639436900000|2021-12-13 23:08:20|49.96|47.36|49.9|47.3|49.96|47.36|49.9|47.3|0
1639436910000|2021-12-13 23:08:30|49.93|47.33|49.91|47.31|49.93|47.33|49.9|47.3|0
1639436920000|2021-12-13 23:08:40|49.93|47.33|49.91|47.31|49.93|47.33|49.91|47.31|0
1639436930000|2021-12-13 23:08:50|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639436940000|2021-12-13 23:09:00|49.96|47.36|49.96|47.36|49.96|47.36|49.95|47.35|0
1639436950000|2021-12-13 23:09:10|49.95|47.35|49.93|47.33|49.95|47.35|49.93|47.33|0
1639436970000|2021-12-13 23:09:30|49.9|47.3|49.93|47.33|49.93|47.33|49.9|47.3|0
1639437000000|2021-12-13 23:10:00|49.95|47.35|49.91|47.31|49.95|47.35|49.91|47.31|0
1639437010000|2021-12-13 23:10:10|49.9|47.3|49.93|47.33|49.93|47.33|49.9|47.3|0
1639437040000|2021-12-13 23:10:40|49.95|47.35|49.96|47.36|49.96|47.36|49.95|47.35|0
1639437050000|2021-12-13 23:10:50|49.98|47.38|49.99|47.39|49.99|47.39|49.98|47.38|0
1639437070000|2021-12-13 23:11:10|50.03|47.43|50.03|47.43|50.03|47.43|50.03|47.43|0
1639437080000|2021-12-13 23:11:20|50.06|47.46|50.03|47.43|50.06|47.46|50.03|47.43|0
1639437090000|2021-12-13 23:11:30|50.06|47.46|50.03|47.43|50.06|47.46|50.01|47.41|0
1639437100000|2021-12-13 23:11:40|49.99|47.39|49.99|47.39|49.99|47.39|49.99|47.39|0
1639437110000|2021-12-13 23:11:50|50.03|47.43|50.06|47.46|50.06|47.46|50.03|47.43|0
1639437120000|2021-12-13 23:12:00|50.03|47.43|50.09|47.49|50.09|47.49|50.03|47.43|0
1639437150000|2021-12-13 23:12:30|50.08|47.48|50.08|47.48|50.08|47.48|50.08|47.48|0
1639437160000|2021-12-13 23:12:40|50.06|47.46|50.06|47.46|50.08|47.48|50.06|47.46|0
1639437170000|2021-12-13 23:12:50|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1639437190000|2021-12-13 23:13:10|50.16|47.56|50.19|47.59|50.19|47.59|50.16|47.56|0
1639437200000|2021-12-13 23:13:20|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1639437210000|2021-12-13 23:13:30|50.14|47.54|50.12|47.52|50.14|47.54|50.12|47.52|0
1639437220000|2021-12-13 23:13:40|50.11|47.51|50.06|47.46|50.11|47.51|50.06|47.46|0
1639437230000|2021-12-13 23:13:50|50.12|47.52|50.11|47.51|50.12|47.52|50.11|47.51|0
1639437240000|2021-12-13 23:14:00|50.09|47.49|50.06|47.46|50.09|47.49|50.03|47.43|0
1639437250000|2021-12-13 23:14:10|50.09|47.49|50.08|47.48|50.09|47.49|50.08|47.48|0
1639437260000|2021-12-13 23:14:20|50.09|47.49|50.12|47.52|50.12|47.52|50.09|47.49|0
1639437270000|2021-12-13 23:14:30|50.09|47.49|50.11|47.51|50.11|47.51|50.09|47.49|0
1639437280000|2021-12-13 23:14:40|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1639437290000|2021-12-13 23:14:50|50.11|47.51|50.12|47.52|50.12|47.52|50.11|47.51|0
1639437300000|2021-12-13 23:15:00|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1639437330000|2021-12-13 23:15:30|50.12|47.52|50.12|47.52|50.14|47.54|50.12|47.52|0
1639437350000|2021-12-13 23:15:50|50.11|47.51|50.11|47.51|50.11|47.51|50.11|47.51|0
1639437360000|2021-12-13 23:16:00|50.09|47.49|50.09|47.49|50.09|47.49|50.07|47.47|0
1639437370000|2021-12-13 23:16:10|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1639437390000|2021-12-13 23:16:30|50.16|47.56|50.16|47.56|50.16|47.56|50.16|47.56|0
1639437400000|2021-12-13 23:16:40|50.17|47.57|50.12|47.52|50.17|47.57|50.12|47.52|0
1639437410000|2021-12-13 23:16:50|50.16|47.56|50.17|47.57|50.17|47.57|50.16|47.56|0
1639437420000|2021-12-13 23:17:00|50.19|47.59|50.22|47.62|50.22|47.62|50.19|47.59|0
1639437430000|2021-12-13 23:17:10|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1639437440000|2021-12-13 23:17:20|50.22|47.62|50.25|47.65|50.25|47.65|50.22|47.62|0
1639437450000|2021-12-13 23:17:30|50.22|47.62|50.29|47.69|50.29|47.69|50.22|47.62|0
1639437470000|2021-12-13 23:17:50|50.3|47.7|50.32|47.72|50.32|47.72|50.3|47.7|0
1639437490000|2021-12-13 23:18:10|50.29|47.69|50.25|47.65|50.29|47.69|50.25|47.65|0
1639437500000|2021-12-13 23:18:20|50.19|47.59|50.19|47.59|50.22|47.62|50.19|47.59|0
1639437510000|2021-12-13 23:18:30|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1639437540000|2021-12-13 23:19:00|50.25|47.65|50.27|47.67|50.29|47.69|50.25|47.65|0
1639437550000|2021-12-13 23:19:10|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1639437560000|2021-12-13 23:19:20|50.27|47.67|50.25|47.65|50.29|47.69|50.25|47.65|0
1639437570000|2021-12-13 23:19:30|50.19|47.59|50.15|47.55|50.19|47.59|50.15|47.55|0
1639437580000|2021-12-13 23:19:40|50.14|47.54|50.15|47.55|50.17|47.57|50.14|47.54|0
1639437590000|2021-12-13 23:19:50|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1639437600000|2021-12-13 23:20:00|50.09|47.49|50.11|47.51|50.11|47.51|50.09|47.49|0
1639437610000|2021-12-13 23:20:10|50.12|47.52|50.19|47.59|50.19|47.59|50.12|47.52|0
1639437620000|2021-12-13 23:20:20|50.2|47.6|50.22|47.62|50.22|47.62|50.2|47.6|0
1639437630000|2021-12-13 23:20:30|50.24|47.64|50.22|47.62|50.25|47.65|50.22|47.62|0
1639437640000|2021-12-13 23:20:40|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1639437650000|2021-12-13 23:20:50|50.15|47.55|50.15|47.55|50.15|47.55|50.12|47.52|0
1639437660000|2021-12-13 23:21:00|50.14|47.54|50.12|47.52|50.14|47.54|50.12|47.52|0
1639437670000|2021-12-13 23:21:10|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639437680000|2021-12-13 23:21:20|50.09|47.49|50.12|47.52|50.12|47.52|50.09|47.49|0
1639437690000|2021-12-13 23:21:30|50.1|47.5|50.09|47.49|50.1|47.5|50.09|47.49|0
1639437700000|2021-12-13 23:21:40|50.1|47.5|50.09|47.49|50.1|47.5|50.09|47.49|0
1639437710000|2021-12-13 23:21:50|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1639437720000|2021-12-13 23:22:00|50.1|47.5|50.15|47.55|50.15|47.55|50.09|47.49|0
1639437730000|2021-12-13 23:22:10|50.17|47.57|50.22|47.62|50.22|47.62|50.15|47.55|0
1639437740000|2021-12-13 23:22:20|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1639437750000|2021-12-13 23:22:30|50.09|47.49|50.09|47.49|50.09|47.49|50.09|47.49|0
1639437760000|2021-12-13 23:22:40|50.05|47.45|50.05|47.45|50.05|47.45|50.05|47.45|0
1639437780000|2021-12-13 23:23:00|50.09|47.49|50.09|47.49|50.09|47.49|50.09|47.49|0
1639437790000|2021-12-13 23:23:10|50.1|47.5|50.15|47.55|50.15|47.55|50.1|47.5|0
1639437820000|2021-12-13 23:23:40|50.22|47.62|50.25|47.65|50.25|47.65|50.2|47.6|0
1639437830000|2021-12-13 23:23:50|50.28|47.68|50.25|47.65|50.28|47.68|50.25|47.65|0
1639437840000|2021-12-13 23:24:00|50.22|47.62|50.18|47.58|50.22|47.62|50.18|47.58|0
1639437850000|2021-12-13 23:24:10|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1639437860000|2021-12-13 23:24:20|50.18|47.58|50.24|47.64|50.25|47.65|50.18|47.58|0
1639437870000|2021-12-13 23:24:30|50.22|47.62|50.18|47.58|50.23|47.63|50.18|47.58|0
1639437880000|2021-12-13 23:24:40|50.2|47.6|50.18|47.58|50.2|47.6|50.18|47.58|0
1639437890000|2021-12-13 23:24:50|50.15|47.55|50.18|47.58|50.18|47.58|50.15|47.55|0
1639437900000|2021-12-13 23:25:00|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1639437910000|2021-12-13 23:25:10|50.23|47.63|50.18|47.58|50.23|47.63|50.18|47.58|0
1639437920000|2021-12-13 23:25:20|50.12|47.52|50.14|47.54|50.14|47.54|50.12|47.52|0
1639437930000|2021-12-13 23:25:30|50.12|47.52|50.15|47.55|50.15|47.55|50.12|47.52|0
1639437940000|2021-12-13 23:25:40|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1639437950000|2021-12-13 23:25:50|50.18|47.58|50.15|47.55|50.18|47.58|50.15|47.55|0
1639437960000|2021-12-13 23:26:00|50.05|47.45|50.02|47.42|50.05|47.45|50.02|47.42|0
1639437970000|2021-12-13 23:26:10|50.05|47.45|50.12|47.52|50.12|47.52|50.05|47.45|0
1639437980000|2021-12-13 23:26:20|50.08|47.48|50.08|47.48|50.08|47.48|50.08|47.48|0
1639437990000|2021-12-13 23:26:30|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1639438000000|2021-12-13 23:26:40|50.1|47.5|50.08|47.48|50.1|47.5|50.08|47.48|0
1639438010000|2021-12-13 23:26:50|50.12|47.52|50.1|47.5|50.12|47.52|50.1|47.5|0
1639438020000|2021-12-13 23:27:00|50.08|47.48|50.1|47.5|50.1|47.5|50.08|47.48|0
1639438030000|2021-12-13 23:27:10|50.15|47.55|50.12|47.52|50.15|47.55|50.12|47.52|0
1639438040000|2021-12-13 23:27:20|50.1|47.5|50.18|47.58|50.18|47.58|50.08|47.48|0
1639438050000|2021-12-13 23:27:30|50.22|47.62|50.22|47.62|50.22|47.62|50.22|47.62|0
1639438060000|2021-12-13 23:27:40|50.25|47.65|50.28|47.68|50.28|47.68|50.25|47.65|0
1639438070000|2021-12-13 23:27:50|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1639438080000|2021-12-13 23:28:00|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1639438100000|2021-12-13 23:28:20|50.25|47.65|50.27|47.67|50.27|47.67|50.25|47.65|0
1639438110000|2021-12-13 23:28:30|50.28|47.68|50.31|47.71|50.32|47.72|50.28|47.68|0
1639438130000|2021-12-13 23:28:50|50.35|47.75|50.38|47.78|50.38|47.78|50.35|47.75|0
1639438140000|2021-12-13 23:29:00|50.35|47.75|50.41|47.81|50.41|47.81|50.35|47.75|0
1639438150000|2021-12-13 23:29:10|50.38|47.78|50.35|47.75|50.41|47.81|50.35|47.75|0
1639438170000|2021-12-13 23:29:30|50.41|47.81|50.41|47.81|50.43|47.83|50.41|47.81|0
1639438180000|2021-12-13 23:29:40|50.51|47.91|50.55|47.95|50.55|47.95|50.51|47.91|0
1639438190000|2021-12-13 23:29:50|50.51|47.91|50.46|47.86|50.51|47.91|50.46|47.86|0
1639438200000|2021-12-13 23:30:00|50.53|47.93|50.41|47.81|50.53|47.93|50.41|47.81|0
1639438210000|2021-12-13 23:30:10|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1639438220000|2021-12-13 23:30:20|50.35|47.75|50.35|47.75|50.35|47.75|50.33|47.73|0
1639438230000|2021-12-13 23:30:30|50.33|47.73|50.31|47.71|50.33|47.73|50.31|47.71|0
1639438240000|2021-12-13 23:30:40|50.28|47.68|50.25|47.65|50.28|47.68|50.21|47.61|0
1639438250000|2021-12-13 23:30:50|50.21|47.61|50.21|47.61|50.21|47.61|50.15|47.55|0
1639438260000|2021-12-13 23:31:00|50.23|47.63|50.25|47.65|50.25|47.65|50.23|47.63|0
1639438270000|2021-12-13 23:31:10|50.21|47.61|50.23|47.63|50.23|47.63|50.21|47.61|0
1639438280000|2021-12-13 23:31:20|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1639438290000|2021-12-13 23:31:30|50.26|47.66|50.28|47.68|50.28|47.68|50.26|47.66|0
1639438300000|2021-12-13 23:31:40|50.25|47.65|50.26|47.66|50.26|47.66|50.25|47.65|0
1639438310000|2021-12-13 23:31:50|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1639438330000|2021-12-13 23:32:10|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1639438360000|2021-12-13 23:32:40|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1639438370000|2021-12-13 23:32:50|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1639438380000|2021-12-13 23:33:00|50.18|47.58|50.18|47.58|50.18|47.58|50.18|47.58|0
1639438390000|2021-12-13 23:33:10|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1639438400000|2021-12-13 23:33:20|50.21|47.61|50.18|47.58|50.25|47.65|50.18|47.58|0
1639438410000|2021-12-13 23:33:30|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1639438420000|2021-12-13 23:33:40|50.18|47.58|50.25|47.65|50.25|47.65|50.18|47.58|0
1639438430000|2021-12-13 23:33:50|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1639438440000|2021-12-13 23:34:00|50.18|47.58|50.11|47.51|50.18|47.58|50.11|47.51|0
1639438450000|2021-12-13 23:34:10|50.18|47.58|50.15|47.55|50.18|47.58|50.15|47.55|0
1639438460000|2021-12-13 23:34:20|50.18|47.58|50.15|47.55|50.18|47.58|50.15|47.55|0
1639438470000|2021-12-13 23:34:30|50.11|47.51|50.15|47.55|50.15|47.55|50.11|47.51|0
1639438500000|2021-12-13 23:35:00|50.08|47.48|50.06|47.46|50.08|47.48|50.05|47.45|0
1639438510000|2021-12-13 23:35:10|50.05|47.45|50.11|47.51|50.11|47.51|50.05|47.45|0
1639438520000|2021-12-13 23:35:20|50.08|47.48|50.08|47.48|50.08|47.48|50.08|47.48|0
1639438530000|2021-12-13 23:35:30|50.05|47.45|50.05|47.45|50.05|47.45|50.01|47.41|0
1639438540000|2021-12-13 23:35:40|50.01|47.41|50.01|47.41|50.01|47.41|50.01|47.41|0
1639438550000|2021-12-13 23:35:50|50.05|47.45|50.03|47.43|50.05|47.45|50.03|47.43|0
1639438560000|2021-12-13 23:36:00|50.01|47.41|50.01|47.41|50.01|47.41|50.01|47.41|0
1639438570000|2021-12-13 23:36:10|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639438590000|2021-12-13 23:36:30|49.95|47.35|49.95|47.35|49.95|47.35|49.95|47.35|0
1639438600000|2021-12-13 23:36:40|49.98|47.38|50.01|47.41|50.05|47.45|49.98|47.38|0
1639438610000|2021-12-13 23:36:50|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639438620000|2021-12-13 23:37:00|49.95|47.35|49.95|47.35|49.95|47.35|49.95|47.35|0
1639438650000|2021-12-13 23:37:30|50.01|47.41|50.05|47.45|50.05|47.45|50.01|47.41|0
1639438660000|2021-12-13 23:37:40|50.03|47.43|50|47.4|50.05|47.45|50|47.4|0
1639438670000|2021-12-13 23:37:50|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639438690000|2021-12-13 23:38:10|50.01|47.41|50.03|47.43|50.03|47.43|50.01|47.41|0
1639438700000|2021-12-13 23:38:20|50.01|47.41|50.01|47.41|50.01|47.41|50.01|47.41|0
1639438710000|2021-12-13 23:38:30|50.04|47.44|50.04|47.44|50.04|47.44|50.04|47.44|0
1639438720000|2021-12-13 23:38:40|50.01|47.41|50.01|47.41|50.01|47.41|50.01|47.41|0
1639438730000|2021-12-13 23:38:50|50.04|47.44|50.04|47.44|50.04|47.44|50.04|47.44|0
1639438740000|2021-12-13 23:39:00|50.01|47.41|50.04|47.44|50.04|47.44|50|47.4|0
1639438770000|2021-12-13 23:39:30|50.11|47.51|50.11|47.51|50.11|47.51|50.09|47.49|0
1639438780000|2021-12-13 23:39:40|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639438790000|2021-12-13 23:39:50|50.11|47.51|50.11|47.51|50.11|47.51|50.11|47.51|0
1639438800000|2021-12-13 23:40:00|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639438810000|2021-12-13 23:40:10|50.11|47.51|50.11|47.51|50.11|47.51|50.11|47.51|0
1639438820000|2021-12-13 23:40:20|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639438830000|2021-12-13 23:40:30|50.13|47.53|50.08|47.48|50.13|47.53|50.08|47.48|0
1639438840000|2021-12-13 23:40:40|50.04|47.44|50.04|47.44|50.04|47.44|50.04|47.44|0
1639438850000|2021-12-13 23:40:50|50.06|47.46|50.06|47.46|50.06|47.46|50.04|47.44|0
1639438860000|2021-12-13 23:41:00|50.04|47.44|50.01|47.41|50.04|47.44|50.01|47.41|0
1639438880000|2021-12-13 23:41:20|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639438890000|2021-12-13 23:41:30|50.01|47.41|50.01|47.41|50.01|47.41|50.01|47.41|0
1639438900000|2021-12-13 23:41:40|50.04|47.44|49.98|47.38|50.04|47.44|49.98|47.38|0
1639438920000|2021-12-13 23:42:00|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639438930000|2021-12-13 23:42:10|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639438980000|2021-12-13 23:43:00|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639439030000|2021-12-13 23:43:50|49.98|47.38|49.98|47.38|49.98|47.38|49.96|47.36|0
1639439040000|2021-12-13 23:44:00|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639439090000|2021-12-13 23:44:50|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639439100000|2021-12-13 23:45:00|49.94|47.34|49.91|47.31|49.94|47.34|49.91|47.31|0
1639439110000|2021-12-13 23:45:10|49.93|47.33|49.94|47.34|49.94|47.34|49.93|47.33|0
1639439140000|2021-12-13 23:45:40|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639439150000|2021-12-13 23:45:50|49.94|47.34|49.91|47.31|49.94|47.34|49.91|47.31|0
1639439160000|2021-12-13 23:46:00|49.94|47.34|49.91|47.31|49.94|47.34|49.91|47.31|0
1639439170000|2021-12-13 23:46:10|49.93|47.33|49.94|47.34|49.94|47.34|49.93|47.33|0
1639439190000|2021-12-13 23:46:30|49.96|47.36|49.94|47.34|49.96|47.36|49.94|47.34|0
1639439250000|2021-12-13 23:47:30|49.97|47.37|49.97|47.37|49.97|47.37|49.96|47.36|0
1639439260000|2021-12-13 23:47:40|49.96|47.36|49.94|47.34|49.96|47.36|49.94|47.34|0
1639439280000|2021-12-13 23:48:00|50.11|47.51|50.07|47.47|50.11|47.51|50.07|47.47|0
1639439290000|2021-12-13 23:48:10|50.11|47.51|50.07|47.47|50.11|47.51|50.07|47.47|0
1639439300000|2021-12-13 23:48:20|50.09|47.49|50.07|47.47|50.09|47.49|50.07|47.47|0
1639439310000|2021-12-13 23:48:30|50.09|47.49|50.11|47.51|50.11|47.51|50.09|47.49|0
1639439330000|2021-12-13 23:48:50|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1639439340000|2021-12-13 23:49:00|50.11|47.51|50.11|47.51|50.11|47.51|50.11|47.51|0
1639439360000|2021-12-13 23:49:20|50.12|47.52|50.14|47.54|50.14|47.54|50.12|47.52|0
1639439370000|2021-12-13 23:49:30|50.12|47.52|50.11|47.51|50.12|47.52|50.11|47.51|0
1639439380000|2021-12-13 23:49:40|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1639439400000|2021-12-13 23:50:00|50.09|47.49|50.09|47.49|50.09|47.49|50.09|47.49|0
1639439410000|2021-12-13 23:50:10|50.07|47.47|50.07|47.47|50.07|47.47|50.07|47.47|0
1639439420000|2021-12-13 23:50:20|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1639439430000|2021-12-13 23:50:30|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639439460000|2021-12-13 23:51:00|50.17|47.57|50.17|47.57|50.17|47.57|50.17|47.57|0
1639439470000|2021-12-13 23:51:10|50.15|47.55|50.15|47.55|50.17|47.57|50.14|47.54|0
1639439480000|2021-12-13 23:51:20|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639439490000|2021-12-13 23:51:30|50.12|47.52|50.12|47.52|50.12|47.52|50.12|47.52|0
1639439500000|2021-12-13 23:51:40|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1639439520000|2021-12-13 23:52:00|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639439540000|2021-12-13 23:52:20|50.17|47.57|50.15|47.55|50.17|47.57|50.15|47.55|0
1639439550000|2021-12-13 23:52:30|50.17|47.57|50.15|47.55|50.17|47.57|50.15|47.55|0
1639439560000|2021-12-13 23:52:40|50.17|47.57|50.17|47.57|50.17|47.57|50.17|47.57|0
1639439580000|2021-12-13 23:53:00|50.15|47.55|50.17|47.57|50.17|47.57|50.15|47.55|0
1639439590000|2021-12-13 23:53:10|50.15|47.55|50.14|47.54|50.15|47.55|50.14|47.54|0
1639439610000|2021-12-13 23:53:30|50.15|47.55|50.17|47.57|50.17|47.57|50.15|47.55|0
1639439620000|2021-12-13 23:53:40|50.24|47.64|50.24|47.64|50.24|47.64|50.24|47.64|0
1639439630000|2021-12-13 23:53:50|50.2|47.6|50.2|47.6|50.2|47.6|50.2|47.6|0
1639439640000|2021-12-13 23:54:00|50.19|47.59|50.2|47.6|50.2|47.6|50.17|47.57|0
1639439650000|2021-12-13 23:54:10|50.17|47.57|50.14|47.54|50.17|47.57|50.14|47.54|0
1639439660000|2021-12-13 23:54:20|50.1|47.5|50.12|47.52|50.12|47.52|50.1|47.5|0
1639439670000|2021-12-13 23:54:30|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639439680000|2021-12-13 23:54:40|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1639439690000|2021-12-13 23:54:50|50.12|47.52|50.1|47.5|50.12|47.52|50.1|47.5|0
1639439720000|2021-12-13 23:55:20|50.13|47.53|50.13|47.53|50.13|47.53|50.13|47.53|0
1639439730000|2021-12-13 23:55:30|50.1|47.5|50.13|47.53|50.13|47.53|50.1|47.5|0
1639439750000|2021-12-13 23:55:50|50.15|47.55|50.13|47.53|50.15|47.55|50.13|47.53|0
1639439760000|2021-12-13 23:56:00|50.2|47.6|50.17|47.57|50.2|47.6|50.17|47.57|0
1639439770000|2021-12-13 23:56:10|50.13|47.53|50.13|47.53|50.13|47.53|50.13|47.53|0
1639439780000|2021-12-13 23:56:20|50.17|47.57|50.17|47.57|50.17|47.57|50.17|47.57|0
1639439790000|2021-12-13 23:56:30|50.13|47.53|50.07|47.47|50.13|47.53|50.07|47.47|0
1639439800000|2021-12-13 23:56:40|50.12|47.52|50.1|47.5|50.12|47.52|50.1|47.5|0
1639439820000|2021-12-13 23:57:00|50.09|47.49|50.07|47.47|50.09|47.49|50.07|47.47|0
1639439830000|2021-12-13 23:57:10|50.09|47.49|50.1|47.5|50.1|47.5|50.07|47.47|0
1639439840000|2021-12-13 23:57:20|50.09|47.49|50.08|47.48|50.1|47.5|50.08|47.48|0
1639439850000|2021-12-13 23:57:30|50.07|47.47|50.08|47.48|50.1|47.5|50.07|47.47|0
1639439860000|2021-12-13 23:57:40|50.07|47.47|50.07|47.47|50.08|47.48|50.07|47.47|0
1639439870000|2021-12-13 23:57:50|50.13|47.53|50.07|47.47|50.13|47.53|50.07|47.47|0
1639439880000|2021-12-13 23:58:00|50.1|47.5|50.08|47.48|50.1|47.5|50.08|47.48|0
1639439890000|2021-12-13 23:58:10|50.13|47.53|50.13|47.53|50.13|47.53|50.12|47.52|0
1639439900000|2021-12-13 23:58:20|50.1|47.5|50.07|47.47|50.1|47.5|50.07|47.47|0
1639439930000|2021-12-13 23:58:50|50.1|47.5|50.07|47.47|50.1|47.5|50.07|47.47|0
1639439970000|2021-12-13 23:59:30|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1639439980000|2021-12-13 23:59:40|50.07|47.47|50.07|47.47|50.07|47.47|50.07|47.47|0
1639440000000|2021-12-14 00:00:00|50.1|47.5|49.87|47.27|50.1|47.5|49.87|47.27|0
1639440010000|2021-12-14 00:00:10|49.9|47.3|49.9|47.3|49.97|47.37|49.9|47.3|0
1639440020000|2021-12-14 00:00:20|49.92|47.32|49.87|47.27|49.93|47.33|49.87|47.27|0
1639440030000|2021-12-14 00:00:30|49.8|47.2|49.77|47.17|49.8|47.2|49.77|47.17|0
1639440040000|2021-12-14 00:00:40|49.82|47.22|49.84|47.24|49.87|47.27|49.82|47.22|0
1639440050000|2021-12-14 00:00:50|49.77|47.17|49.74|47.14|49.77|47.17|49.74|47.14|0
1639440060000|2021-12-14 00:01:00|49.77|47.17|49.75|47.15|49.77|47.17|49.74|47.14|0
1639440070000|2021-12-14 00:01:10|49.74|47.14|49.85|47.25|49.85|47.25|49.74|47.14|0
1639440080000|2021-12-14 00:01:20|49.87|47.27|49.85|47.25|49.87|47.27|49.83|47.23|0
1639440090000|2021-12-14 00:01:30|49.83|47.23|49.8|47.2|49.83|47.23|49.8|47.2|0
1639440100000|2021-12-14 00:01:40|49.9|47.3|49.83|47.23|49.9|47.3|49.83|47.23|0
1639440110000|2021-12-14 00:01:50|49.8|47.2|49.77|47.17|49.8|47.2|49.77|47.17|0
1639440120000|2021-12-14 00:02:00|49.79|47.19|49.8|47.2|49.8|47.2|49.77|47.17|0
1639440130000|2021-12-14 00:02:10|49.79|47.19|49.83|47.23|49.83|47.23|49.79|47.19|0
1639440140000|2021-12-14 00:02:20|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639440150000|2021-12-14 00:02:30|49.8|47.2|49.8|47.2|49.8|47.2|49.77|47.17|0
1639440160000|2021-12-14 00:02:40|49.79|47.19|49.8|47.2|49.8|47.2|49.79|47.19|0
1639440170000|2021-12-14 00:02:50|49.82|47.22|49.83|47.23|49.83|47.23|49.8|47.2|0
1639440180000|2021-12-14 00:03:00|49.82|47.22|49.8|47.2|49.82|47.22|49.8|47.2|0
1639440190000|2021-12-14 00:03:10|49.77|47.17|49.75|47.15|49.77|47.17|49.75|47.15|0
1639440200000|2021-12-14 00:03:20|49.79|47.19|49.83|47.23|49.85|47.25|49.79|47.19|0
1639440210000|2021-12-14 00:03:30|49.82|47.22|49.74|47.14|49.82|47.22|49.7|47.1|0
1639440220000|2021-12-14 00:03:40|49.79|47.19|49.77|47.17|49.79|47.19|49.77|47.17|0
1639440230000|2021-12-14 00:03:50|49.8|47.2|49.8|47.2|49.8|47.2|49.78|47.18|0
1639440240000|2021-12-14 00:04:00|49.83|47.23|49.73|47.13|49.83|47.23|49.73|47.13|0
1639440250000|2021-12-14 00:04:10|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639440260000|2021-12-14 00:04:20|49.77|47.17|49.83|47.23|49.87|47.27|49.77|47.17|0
1639440270000|2021-12-14 00:04:30|49.8|47.2|49.8|47.2|49.82|47.22|49.8|47.2|0
1639440280000|2021-12-14 00:04:40|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639440290000|2021-12-14 00:04:50|49.78|47.18|49.78|47.18|49.8|47.2|49.77|47.17|0
1639440300000|2021-12-14 00:05:00|49.77|47.17|49.77|47.17|49.77|47.17|49.73|47.13|0
1639440310000|2021-12-14 00:05:10|49.78|47.18|49.77|47.17|49.78|47.18|49.77|47.17|0
1639440320000|2021-12-14 00:05:20|49.75|47.15|49.78|47.18|49.78|47.18|49.75|47.15|0
1639440330000|2021-12-14 00:05:30|49.77|47.17|49.77|47.17|49.77|47.17|49.73|47.13|0
1639440340000|2021-12-14 00:05:40|49.75|47.15|49.73|47.13|49.75|47.15|49.73|47.13|0
1639440350000|2021-12-14 00:05:50|49.75|47.15|49.77|47.17|49.77|47.17|49.73|47.13|0
1639440360000|2021-12-14 00:06:00|49.75|47.15|49.73|47.13|49.77|47.17|49.73|47.13|0
1639440390000|2021-12-14 00:06:30|49.7|47.1|49.72|47.12|49.72|47.12|49.7|47.1|0
1639440400000|2021-12-14 00:06:40|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639440410000|2021-12-14 00:06:50|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639440420000|2021-12-14 00:07:00|49.77|47.17|49.77|47.17|49.77|47.17|49.75|47.15|0
1639440430000|2021-12-14 00:07:10|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639440440000|2021-12-14 00:07:20|49.75|47.15|49.77|47.17|49.77|47.17|49.75|47.15|0
1639440450000|2021-12-14 00:07:30|49.73|47.13|49.77|47.17|49.77|47.17|49.73|47.13|0
1639440460000|2021-12-14 00:07:40|49.8|47.2|49.77|47.17|49.8|47.2|49.77|47.17|0
1639440480000|2021-12-14 00:08:00|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639440490000|2021-12-14 00:08:10|49.73|47.13|49.78|47.18|49.78|47.18|49.73|47.13|0
1639440500000|2021-12-14 00:08:20|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639440510000|2021-12-14 00:08:30|49.85|47.25|49.83|47.23|49.85|47.25|49.83|47.23|0
1639440520000|2021-12-14 00:08:40|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639440530000|2021-12-14 00:08:50|49.83|47.23|49.8|47.2|49.83|47.23|49.8|47.2|0
1639440540000|2021-12-14 00:09:00|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639440550000|2021-12-14 00:09:10|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639440560000|2021-12-14 00:09:20|49.73|47.13|49.72|47.12|49.73|47.13|49.72|47.12|0
1639440570000|2021-12-14 00:09:30|49.73|47.13|49.7|47.1|49.73|47.13|49.7|47.1|0
1639440590000|2021-12-14 00:09:50|49.73|47.13|49.7|47.1|49.73|47.13|49.7|47.1|0
1639440600000|2021-12-14 00:10:00|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639440610000|2021-12-14 00:10:10|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639440620000|2021-12-14 00:10:20|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639440630000|2021-12-14 00:10:30|49.65|47.05|49.67|47.07|49.67|47.07|49.65|47.05|0
1639440640000|2021-12-14 00:10:40|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639440650000|2021-12-14 00:10:50|49.63|47.03|49.67|47.07|49.67|47.07|49.63|47.03|0
1639440660000|2021-12-14 00:11:00|49.65|47.05|49.67|47.07|49.67|47.07|49.65|47.05|0
1639440670000|2021-12-14 00:11:10|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639440680000|2021-12-14 00:11:20|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639440690000|2021-12-14 00:11:30|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639440710000|2021-12-14 00:11:50|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639440720000|2021-12-14 00:12:00|49.67|47.07|49.63|47.03|49.67|47.07|49.63|47.03|0
1639440730000|2021-12-14 00:12:10|49.6|47|49.63|47.03|49.63|47.03|49.6|47|0
1639440740000|2021-12-14 00:12:20|49.6|47|49.58|46.98|49.6|47|49.58|46.98|0
1639440750000|2021-12-14 00:12:30|49.57|46.97|49.73|47.13|49.73|47.13|49.53|46.93|0
1639440760000|2021-12-14 00:12:40|49.75|47.15|49.8|47.2|49.8|47.2|49.75|47.15|0
1639440770000|2021-12-14 00:12:50|49.78|47.18|49.7|47.1|49.78|47.18|49.7|47.1|0
1639440780000|2021-12-14 00:13:00|49.66|47.06|49.7|47.1|49.7|47.1|49.66|47.06|0
1639440790000|2021-12-14 00:13:10|49.66|47.06|49.7|47.1|49.7|47.1|49.66|47.06|0
1639440800000|2021-12-14 00:13:20|49.71|47.11|49.7|47.1|49.75|47.15|49.7|47.1|0
1639440810000|2021-12-14 00:13:30|49.6|47|49.57|46.97|49.6|47|49.57|46.97|0
1639440820000|2021-12-14 00:13:40|49.55|46.95|49.65|47.05|49.65|47.05|49.55|46.95|0
1639440830000|2021-12-14 00:13:50|49.63|47.03|49.66|47.06|49.66|47.06|49.63|47.03|0
1639440840000|2021-12-14 00:14:00|49.73|47.13|49.7|47.1|49.73|47.13|49.7|47.1|0
1639440850000|2021-12-14 00:14:10|49.66|47.06|49.66|47.06|49.68|47.08|49.66|47.06|0
1639440860000|2021-12-14 00:14:20|49.7|47.1|49.73|47.13|49.73|47.13|49.66|47.06|0
1639440870000|2021-12-14 00:14:30|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639440890000|2021-12-14 00:14:50|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639440900000|2021-12-14 00:15:00|49.7|47.1|49.63|47.03|49.7|47.1|49.63|47.03|0
1639440910000|2021-12-14 00:15:10|49.7|47.1|49.76|47.16|49.76|47.16|49.7|47.1|0
1639440920000|2021-12-14 00:15:20|49.73|47.13|49.76|47.16|49.76|47.16|49.73|47.13|0
1639440930000|2021-12-14 00:15:30|49.73|47.13|49.7|47.1|49.73|47.13|49.7|47.1|0
1639440940000|2021-12-14 00:15:40|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639440950000|2021-12-14 00:15:50|49.7|47.1|49.7|47.1|49.7|47.1|49.66|47.06|0
1639440960000|2021-12-14 00:16:00|49.63|47.03|49.63|47.03|49.66|47.06|49.6|47|0
1639440970000|2021-12-14 00:16:10|49.66|47.06|49.63|47.03|49.66|47.06|49.63|47.03|0
1639440980000|2021-12-14 00:16:20|49.56|46.96|49.6|47|49.6|47|49.56|46.96|0
1639440990000|2021-12-14 00:16:30|49.61|47.01|49.63|47.03|49.63|47.03|49.61|47.01|0
1639441000000|2021-12-14 00:16:40|49.6|47|49.63|47.03|49.63|47.03|49.6|47|0
1639441010000|2021-12-14 00:16:50|49.66|47.06|49.6|47|49.66|47.06|49.6|47|0
1639441030000|2021-12-14 00:17:10|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639441040000|2021-12-14 00:17:20|49.6|47|49.61|47.01|49.63|47.03|49.6|47|0
1639441050000|2021-12-14 00:17:30|49.63|47.03|49.6|47|49.63|47.03|49.6|47|0
1639441070000|2021-12-14 00:17:50|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639441080000|2021-12-14 00:18:00|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639441090000|2021-12-14 00:18:10|49.65|47.05|49.56|46.96|49.65|47.05|49.56|46.96|0
1639441100000|2021-12-14 00:18:20|49.6|47|49.6|47|49.6|47|49.6|47|0
1639441120000|2021-12-14 00:18:40|49.55|46.95|49.53|46.93|49.55|46.95|49.53|46.93|0
1639441130000|2021-12-14 00:18:50|49.56|46.96|49.6|47|49.6|47|49.56|46.96|0
1639441140000|2021-12-14 00:19:00|49.56|46.96|49.66|47.06|49.66|47.06|49.56|46.96|0
1639441150000|2021-12-14 00:19:10|49.65|47.05|49.66|47.06|49.66|47.06|49.65|47.05|0
1639441160000|2021-12-14 00:19:20|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1639441170000|2021-12-14 00:19:30|49.65|47.05|49.65|47.05|49.66|47.06|49.65|47.05|0
1639441180000|2021-12-14 00:19:40|49.63|47.03|49.65|47.05|49.65|47.05|49.63|47.03|0
1639441190000|2021-12-14 00:19:50|49.6|47|49.6|47|49.6|47|49.6|47|0
1639441200000|2021-12-14 00:20:00|49.63|47.03|49.71|47.11|49.71|47.11|49.56|46.96|0
1639441210000|2021-12-14 00:20:10|49.69|47.09|49.68|47.08|49.69|47.09|49.68|47.08|0
1639441220000|2021-12-14 00:20:20|49.66|47.06|49.68|47.08|49.68|47.08|49.66|47.06|0
1639441230000|2021-12-14 00:20:30|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639441240000|2021-12-14 00:20:40|49.64|47.04|49.66|47.06|49.66|47.06|49.64|47.04|0
1639441260000|2021-12-14 00:21:00|49.69|47.09|49.66|47.06|49.69|47.09|49.66|47.06|0
1639441270000|2021-12-14 00:21:10|49.64|47.04|49.63|47.03|49.66|47.06|49.63|47.03|0
1639441280000|2021-12-14 00:21:20|49.64|47.04|49.63|47.03|49.66|47.06|49.63|47.03|0
1639441290000|2021-12-14 00:21:30|49.64|47.04|49.63|47.03|49.64|47.04|49.63|47.03|0
1639441300000|2021-12-14 00:21:40|49.64|47.04|49.64|47.04|49.64|47.04|49.63|47.03|0
1639441310000|2021-12-14 00:21:50|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639441320000|2021-12-14 00:22:00|49.69|47.09|49.61|47.01|49.69|47.09|49.61|47.01|0
1639441330000|2021-12-14 00:22:10|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639441340000|2021-12-14 00:22:20|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639441350000|2021-12-14 00:22:30|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1639441360000|2021-12-14 00:22:40|49.59|46.99|49.59|46.99|49.61|47.01|49.56|46.96|0
1639441370000|2021-12-14 00:22:50|49.61|47.01|49.59|46.99|49.61|47.01|49.59|46.99|0
1639441380000|2021-12-14 00:23:00|49.58|46.98|49.59|46.99|49.59|46.99|49.58|46.98|0
1639441390000|2021-12-14 00:23:10|49.63|47.03|49.61|47.01|49.63|47.03|49.61|47.01|0
1639441400000|2021-12-14 00:23:20|49.59|46.99|49.59|46.99|49.63|47.03|49.59|46.99|0
1639441410000|2021-12-14 00:23:30|49.56|46.96|49.59|46.99|49.59|46.99|49.56|46.96|0
1639441420000|2021-12-14 00:23:40|49.56|46.96|49.59|46.99|49.59|46.99|49.56|46.96|0
1639441430000|2021-12-14 00:23:50|49.58|46.98|49.56|46.96|49.59|46.99|49.56|46.96|0
1639441440000|2021-12-14 00:24:00|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639441450000|2021-12-14 00:24:10|49.53|46.93|49.66|47.06|49.66|47.06|49.53|46.93|0
1639441460000|2021-12-14 00:24:20|49.63|47.03|49.63|47.03|49.64|47.04|49.63|47.03|0
1639441480000|2021-12-14 00:24:40|49.59|46.99|49.63|47.03|49.63|47.03|49.59|46.99|0
1639441500000|2021-12-14 00:25:00|49.61|47.01|49.64|47.04|49.64|47.04|49.61|47.01|0
1639441510000|2021-12-14 00:25:10|49.66|47.06|49.63|47.03|49.66|47.06|49.63|47.03|0
1639441520000|2021-12-14 00:25:20|49.59|46.99|49.56|46.96|49.59|46.99|49.56|46.96|0
1639441530000|2021-12-14 00:25:30|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639441540000|2021-12-14 00:25:40|49.62|47.02|49.64|47.04|49.66|47.06|49.62|47.02|0
1639441550000|2021-12-14 00:25:50|49.62|47.02|49.53|46.93|49.62|47.02|49.53|46.93|0
1639441560000|2021-12-14 00:26:00|49.56|46.96|49.53|46.93|49.56|46.96|49.53|46.93|0
1639441570000|2021-12-14 00:26:10|49.59|46.99|49.56|46.96|49.59|46.99|49.56|46.96|0
1639441580000|2021-12-14 00:26:20|49.58|46.98|49.58|46.98|49.59|46.99|49.56|46.96|0
1639441590000|2021-12-14 00:26:30|49.59|46.99|49.58|46.98|49.59|46.99|49.56|46.96|0
1639441600000|2021-12-14 00:26:40|49.56|46.96|49.59|46.99|49.59|46.99|49.56|46.96|0
1639441610000|2021-12-14 00:26:50|49.58|46.98|49.59|46.99|49.59|46.99|49.58|46.98|0
1639441640000|2021-12-14 00:27:20|49.56|46.96|49.59|46.99|49.59|46.99|49.56|46.96|0
1639441650000|2021-12-14 00:27:30|49.62|47.02|49.59|46.99|49.62|47.02|49.59|46.99|0
1639441660000|2021-12-14 00:27:40|49.56|46.96|49.62|47.02|49.62|47.02|49.56|46.96|0
1639441680000|2021-12-14 00:28:00|49.66|47.06|49.69|47.09|49.69|47.09|49.66|47.06|0
1639441690000|2021-12-14 00:28:10|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639441700000|2021-12-14 00:28:20|49.79|47.19|49.74|47.14|49.79|47.19|49.74|47.14|0
1639441710000|2021-12-14 00:28:30|49.69|47.09|49.72|47.12|49.72|47.12|49.69|47.09|0
1639441720000|2021-12-14 00:28:40|49.71|47.11|49.69|47.09|49.71|47.11|49.69|47.09|0
1639441730000|2021-12-14 00:28:50|49.67|47.07|49.69|47.09|49.69|47.09|49.67|47.07|0
1639441740000|2021-12-14 00:29:00|49.74|47.14|49.75|47.15|49.75|47.15|49.74|47.14|0
1639441750000|2021-12-14 00:29:10|49.77|47.17|49.84|47.24|49.85|47.25|49.77|47.17|0
1639441760000|2021-12-14 00:29:20|49.82|47.22|49.79|47.19|49.85|47.25|49.79|47.19|0
1639441770000|2021-12-14 00:29:30|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639441780000|2021-12-14 00:29:40|49.75|47.15|49.75|47.15|49.77|47.17|49.75|47.15|0
1639441790000|2021-12-14 00:29:50|49.77|47.17|49.75|47.15|49.77|47.17|49.75|47.15|0
1639441800000|2021-12-14 00:30:00|49.74|47.14|49.79|47.19|49.79|47.19|49.74|47.14|0
1639441810000|2021-12-14 00:30:10|49.77|47.17|49.79|47.19|49.79|47.19|49.77|47.17|0
1639441820000|2021-12-14 00:30:20|49.77|47.17|49.79|47.19|49.79|47.19|49.77|47.17|0
1639441830000|2021-12-14 00:30:30|49.77|47.17|49.82|47.22|49.82|47.22|49.77|47.17|0
1639441840000|2021-12-14 00:30:40|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639441850000|2021-12-14 00:30:50|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639441860000|2021-12-14 00:31:00|49.84|47.24|49.8|47.2|49.84|47.24|49.8|47.2|0
1639441870000|2021-12-14 00:31:10|49.77|47.17|49.79|47.19|49.79|47.19|49.77|47.17|0
1639441880000|2021-12-14 00:31:20|49.75|47.15|49.75|47.15|49.77|47.17|49.75|47.15|0
1639441890000|2021-12-14 00:31:30|49.72|47.12|49.7|47.1|49.72|47.12|49.7|47.1|0
1639441900000|2021-12-14 00:31:40|49.69|47.09|49.72|47.12|49.72|47.12|49.69|47.09|0
1639441910000|2021-12-14 00:31:50|49.7|47.1|49.72|47.12|49.72|47.12|49.7|47.1|0
1639441920000|2021-12-14 00:32:00|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639441930000|2021-12-14 00:32:10|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639441940000|2021-12-14 00:32:20|49.62|47.02|49.62|47.02|49.62|47.02|49.59|46.99|0
1639441950000|2021-12-14 00:32:30|49.64|47.04|49.62|47.02|49.64|47.04|49.62|47.02|0
1639441970000|2021-12-14 00:32:50|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639441980000|2021-12-14 00:33:00|49.56|46.96|49.56|46.96|49.59|46.99|49.56|46.96|0
1639441990000|2021-12-14 00:33:10|49.57|46.97|49.62|47.02|49.62|47.02|49.57|46.97|0
1639442000000|2021-12-14 00:33:20|49.61|47.01|49.61|47.01|49.61|47.01|49.59|46.99|0
1639442010000|2021-12-14 00:33:30|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639442050000|2021-12-14 00:34:10|49.62|47.02|49.62|47.02|49.62|47.02|49.6|47|0
1639442060000|2021-12-14 00:34:20|49.6|47|49.62|47.02|49.62|47.02|49.6|47|0
1639442070000|2021-12-14 00:34:30|49.65|47.05|49.65|47.05|49.65|47.05|49.64|47.04|0
1639442080000|2021-12-14 00:34:40|49.64|47.04|49.64|47.04|49.64|47.04|49.62|47.02|0
1639442090000|2021-12-14 00:34:50|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639442100000|2021-12-14 00:35:00|49.64|47.04|49.65|47.05|49.65|47.05|49.64|47.04|0
1639442110000|2021-12-14 00:35:10|49.69|47.09|49.62|47.02|49.69|47.09|49.62|47.02|0
1639442120000|2021-12-14 00:35:20|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639442150000|2021-12-14 00:35:50|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639442160000|2021-12-14 00:36:00|49.65|47.05|49.62|47.02|49.65|47.05|49.62|47.02|0
1639442180000|2021-12-14 00:36:20|49.64|47.04|49.62|47.02|49.64|47.04|49.62|47.02|0
1639442190000|2021-12-14 00:36:30|49.6|47|49.62|47.02|49.62|47.02|49.59|46.99|0
1639442210000|2021-12-14 00:36:50|49.65|47.05|49.64|47.04|49.65|47.05|49.64|47.04|0
1639442220000|2021-12-14 00:37:00|49.65|47.05|49.67|47.07|49.67|47.07|49.65|47.05|0
1639442230000|2021-12-14 00:37:10|49.68|47.08|49.75|47.15|49.75|47.15|49.68|47.08|0
1639442240000|2021-12-14 00:37:20|49.72|47.12|49.78|47.18|49.78|47.18|49.72|47.12|0
1639442250000|2021-12-14 00:37:30|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639442270000|2021-12-14 00:37:50|49.8|47.2|49.78|47.18|49.8|47.2|49.78|47.18|0
1639442310000|2021-12-14 00:38:30|49.81|47.21|49.8|47.2|49.81|47.21|49.8|47.2|0
1639442320000|2021-12-14 00:38:40|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639442330000|2021-12-14 00:38:50|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639442340000|2021-12-14 00:39:00|49.88|47.28|49.88|47.28|49.9|47.3|49.88|47.28|0
1639442350000|2021-12-14 00:39:10|49.85|47.25|49.86|47.26|49.86|47.26|49.85|47.25|0
1639442360000|2021-12-14 00:39:20|49.88|47.28|49.91|47.31|49.91|47.31|49.88|47.28|0
1639442390000|2021-12-14 00:39:50|49.88|47.28|49.91|47.31|49.91|47.31|49.88|47.28|0
1639442400000|2021-12-14 00:40:00|49.95|47.35|49.93|47.33|49.95|47.35|49.93|47.33|0
1639442410000|2021-12-14 00:40:10|49.95|47.35|49.95|47.35|49.95|47.35|49.91|47.31|0
1639442440000|2021-12-14 00:40:40|49.91|47.31|49.88|47.28|49.91|47.31|49.88|47.28|0
1639442450000|2021-12-14 00:40:50|49.9|47.3|49.88|47.28|49.9|47.3|49.88|47.28|0
1639442460000|2021-12-14 00:41:00|49.85|47.25|49.81|47.21|49.85|47.25|49.81|47.21|0
1639442470000|2021-12-14 00:41:10|49.8|47.2|49.81|47.21|49.81|47.21|49.78|47.18|0
1639442480000|2021-12-14 00:41:20|49.8|47.2|49.81|47.21|49.81|47.21|49.8|47.2|0
1639442490000|2021-12-14 00:41:30|49.8|47.2|49.83|47.23|49.83|47.23|49.8|47.2|0
1639442500000|2021-12-14 00:41:40|49.81|47.21|49.78|47.18|49.81|47.21|49.78|47.18|0
1639442510000|2021-12-14 00:41:50|49.76|47.16|49.78|47.18|49.78|47.18|49.76|47.16|0
1639442520000|2021-12-14 00:42:00|49.76|47.16|49.81|47.21|49.81|47.21|49.76|47.16|0
1639442530000|2021-12-14 00:42:10|49.76|47.16|49.75|47.15|49.76|47.16|49.75|47.15|0
1639442540000|2021-12-14 00:42:20|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639442550000|2021-12-14 00:42:30|49.78|47.18|49.76|47.16|49.78|47.18|49.76|47.16|0
1639442560000|2021-12-14 00:42:40|49.75|47.15|49.8|47.2|49.8|47.2|49.75|47.15|0
1639442570000|2021-12-14 00:42:50|49.81|47.21|49.78|47.18|49.81|47.21|49.78|47.18|0
1639442580000|2021-12-14 00:43:00|49.81|47.21|49.83|47.23|49.83|47.23|49.81|47.21|0
1639442590000|2021-12-14 00:43:10|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639442600000|2021-12-14 00:43:20|49.81|47.21|49.75|47.15|49.81|47.21|49.75|47.15|0
1639442610000|2021-12-14 00:43:30|49.73|47.13|49.75|47.15|49.75|47.15|49.73|47.13|0
1639442630000|2021-12-14 00:43:50|49.71|47.11|49.75|47.15|49.75|47.15|49.71|47.11|0
1639442640000|2021-12-14 00:44:00|49.76|47.16|49.71|47.11|49.76|47.16|49.71|47.11|0
1639442660000|2021-12-14 00:44:20|49.7|47.1|49.68|47.08|49.7|47.1|49.68|47.08|0
1639442670000|2021-12-14 00:44:30|49.7|47.1|49.71|47.11|49.71|47.11|49.7|47.1|0
1639442700000|2021-12-14 00:45:00|49.68|47.08|49.71|47.11|49.73|47.13|49.68|47.08|0
1639442710000|2021-12-14 00:45:10|49.68|47.08|49.7|47.1|49.7|47.1|49.68|47.08|0
1639442720000|2021-12-14 00:45:20|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639442730000|2021-12-14 00:45:30|49.7|47.1|49.68|47.08|49.7|47.1|49.68|47.08|0
1639442760000|2021-12-14 00:46:00|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639442770000|2021-12-14 00:46:10|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639442780000|2021-12-14 00:46:20|49.58|46.98|49.6|47|49.61|47.01|49.58|46.98|0
1639442790000|2021-12-14 00:46:30|49.61|47.01|49.65|47.05|49.65|47.05|49.61|47.01|0
1639442800000|2021-12-14 00:46:40|49.61|47.01|49.61|47.01|49.63|47.03|49.61|47.01|0
1639442810000|2021-12-14 00:46:50|49.63|47.03|49.61|47.01|49.65|47.05|49.61|47.01|0
1639442820000|2021-12-14 00:47:00|49.58|46.98|49.58|46.98|49.6|47|49.58|46.98|0
1639442830000|2021-12-14 00:47:10|49.55|46.95|49.53|46.93|49.55|46.95|49.52|46.92|0
1639442840000|2021-12-14 00:47:20|49.52|46.92|49.53|46.93|49.53|46.93|49.52|46.92|0
1639442850000|2021-12-14 00:47:30|49.55|46.95|49.48|46.88|49.55|46.95|49.48|46.88|0
1639442860000|2021-12-14 00:47:40|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639442870000|2021-12-14 00:47:50|49.5|46.9|49.51|46.91|49.51|46.91|49.5|46.9|0
1639442880000|2021-12-14 00:48:00|49.5|46.9|49.48|46.88|49.51|46.91|49.48|46.88|0
1639442890000|2021-12-14 00:48:10|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1639442900000|2021-12-14 00:48:20|49.51|46.91|49.5|46.9|49.51|46.91|49.48|46.88|0
1639442910000|2021-12-14 00:48:30|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639442920000|2021-12-14 00:48:40|49.51|46.91|49.55|46.95|49.55|46.95|49.51|46.91|0
1639442930000|2021-12-14 00:48:50|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639442940000|2021-12-14 00:49:00|49.48|46.88|49.51|46.91|49.55|46.95|49.48|46.88|0
1639442960000|2021-12-14 00:49:20|49.5|46.9|49.48|46.88|49.51|46.91|49.48|46.88|0
1639442970000|2021-12-14 00:49:30|49.45|46.85|49.5|46.9|49.5|46.9|49.45|46.85|0
1639442980000|2021-12-14 00:49:40|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639443000000|2021-12-14 00:50:00|49.5|46.9|49.48|46.88|49.51|46.91|49.48|46.88|0
1639443020000|2021-12-14 00:50:20|49.45|46.85|49.45|46.85|49.48|46.88|49.45|46.85|0
1639443030000|2021-12-14 00:50:30|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639443040000|2021-12-14 00:50:40|49.51|46.91|49.55|46.95|49.55|46.95|49.51|46.91|0
1639443050000|2021-12-14 00:50:50|49.51|46.91|49.55|46.95|49.55|46.95|49.51|46.91|0
1639443060000|2021-12-14 00:51:00|49.51|46.91|49.55|46.95|49.55|46.95|49.51|46.91|0
1639443070000|2021-12-14 00:51:10|49.51|46.91|49.55|46.95|49.55|46.95|49.51|46.91|0
1639443080000|2021-12-14 00:51:20|49.53|46.93|49.53|46.93|49.53|46.93|49.51|46.91|0
1639443090000|2021-12-14 00:51:30|49.51|46.91|49.55|46.95|49.55|46.95|49.51|46.91|0
1639443100000|2021-12-14 00:51:40|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639443110000|2021-12-14 00:51:50|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639443120000|2021-12-14 00:52:00|49.58|46.98|49.61|47.01|49.61|47.01|49.58|46.98|0
1639443130000|2021-12-14 00:52:10|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639443150000|2021-12-14 00:52:30|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639443160000|2021-12-14 00:52:40|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1639443170000|2021-12-14 00:52:50|49.54|46.94|49.56|46.96|49.56|46.96|49.51|46.91|0
1639443180000|2021-12-14 00:53:00|49.54|46.94|49.58|46.98|49.58|46.98|49.54|46.94|0
1639443190000|2021-12-14 00:53:10|49.56|46.96|49.58|46.98|49.58|46.98|49.56|46.96|0
1639443200000|2021-12-14 00:53:20|49.56|46.96|49.56|46.96|49.58|46.98|49.56|46.96|0
1639443210000|2021-12-14 00:53:30|49.58|46.98|49.54|46.94|49.58|46.98|49.54|46.94|0
1639443220000|2021-12-14 00:53:40|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639443240000|2021-12-14 00:54:00|49.53|46.93|49.51|46.91|49.53|46.93|49.51|46.91|0
1639443300000|2021-12-14 00:55:00|49.48|46.88|49.48|46.88|49.5|46.9|49.48|46.88|0
1639443310000|2021-12-14 00:55:10|49.5|46.9|49.48|46.88|49.51|46.91|49.48|46.88|0
1639443330000|2021-12-14 00:55:30|49.45|46.85|49.51|46.91|49.51|46.91|49.45|46.85|0
1639443340000|2021-12-14 00:55:40|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639443350000|2021-12-14 00:55:50|49.45|46.85|49.48|46.88|49.48|46.88|49.45|46.85|0
1639443360000|2021-12-14 00:56:00|49.61|47.01|49.58|46.98|49.61|47.01|49.58|46.98|0
1639443370000|2021-12-14 00:56:10|49.48|46.88|49.44|46.84|49.48|46.88|49.44|46.84|0
1639443380000|2021-12-14 00:56:20|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639443390000|2021-12-14 00:56:30|49.49|46.89|49.48|46.88|49.51|46.91|49.48|46.88|0
1639443400000|2021-12-14 00:56:40|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639443410000|2021-12-14 00:56:50|49.49|46.89|49.48|46.88|49.49|46.89|49.48|46.88|0
1639443420000|2021-12-14 00:57:00|49.49|46.89|49.53|46.93|49.53|46.93|49.49|46.89|0
1639443430000|2021-12-14 00:57:10|49.51|46.91|49.58|46.98|49.58|46.98|49.51|46.91|0
1639443440000|2021-12-14 00:57:20|49.56|46.96|49.53|46.93|49.58|46.98|49.53|46.93|0
1639443450000|2021-12-14 00:57:30|49.54|46.94|49.48|46.88|49.54|46.94|49.48|46.88|0
1639443460000|2021-12-14 00:57:40|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639443470000|2021-12-14 00:57:50|49.51|46.91|49.48|46.88|49.51|46.91|49.48|46.88|0
1639443480000|2021-12-14 00:58:00|49.44|46.84|49.44|46.84|49.46|46.86|49.44|46.84|0
1639443490000|2021-12-14 00:58:10|49.48|46.88|49.41|46.81|49.48|46.88|49.41|46.81|0
1639443510000|2021-12-14 00:58:30|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639443520000|2021-12-14 00:58:40|49.49|46.89|49.44|46.84|49.49|46.89|49.44|46.84|0
1639443530000|2021-12-14 00:58:50|49.48|46.88|49.46|46.86|49.48|46.88|49.46|46.86|0
1639443540000|2021-12-14 00:59:00|49.48|46.88|49.46|46.86|49.49|46.89|49.46|46.86|0
1639443550000|2021-12-14 00:59:10|49.44|46.84|49.48|46.88|49.48|46.88|49.44|46.84|0
1639443580000|2021-12-14 00:59:40|49.51|46.91|49.48|46.88|49.51|46.91|49.48|46.88|0
1639443590000|2021-12-14 00:59:50|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639443600000|2021-12-14 01:00:00|49.41|46.81|49.38|46.78|49.41|46.81|49.38|46.78|0
1639443610000|2021-12-14 01:00:10|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639443620000|2021-12-14 01:00:20|49.44|46.84|49.48|46.88|49.48|46.88|49.44|46.84|0
1639443630000|2021-12-14 01:00:30|49.44|46.84|49.44|46.84|49.44|46.84|49.41|46.81|0
1639443640000|2021-12-14 01:00:40|49.43|46.83|49.44|46.84|49.44|46.84|49.43|46.83|0
1639443660000|2021-12-14 01:01:00|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639443670000|2021-12-14 01:01:10|49.47|46.87|49.51|46.91|49.51|46.91|49.47|46.87|0
1639443680000|2021-12-14 01:01:20|49.47|46.87|49.51|46.91|49.54|46.94|49.47|46.87|0
1639443700000|2021-12-14 01:01:40|49.52|46.92|49.54|46.94|49.54|46.94|49.52|46.92|0
1639443710000|2021-12-14 01:01:50|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639443720000|2021-12-14 01:02:00|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639443730000|2021-12-14 01:02:10|49.52|46.92|49.54|46.94|49.54|46.94|49.52|46.92|0
1639443740000|2021-12-14 01:02:20|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1639443750000|2021-12-14 01:02:30|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639443760000|2021-12-14 01:02:40|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639443770000|2021-12-14 01:02:50|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1639443780000|2021-12-14 01:03:00|49.51|46.91|49.54|46.94|49.54|46.94|49.51|46.91|0
1639443790000|2021-12-14 01:03:10|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639443800000|2021-12-14 01:03:20|49.51|46.91|49.57|46.97|49.57|46.97|49.51|46.91|0
1639443810000|2021-12-14 01:03:30|49.54|46.94|49.57|46.97|49.57|46.97|49.54|46.94|0
1639443820000|2021-12-14 01:03:40|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639443840000|2021-12-14 01:04:00|49.56|46.96|49.51|46.91|49.56|46.96|49.51|46.91|0
1639443850000|2021-12-14 01:04:10|49.52|46.92|49.54|46.94|49.54|46.94|49.51|46.91|0
1639443860000|2021-12-14 01:04:20|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639443870000|2021-12-14 01:04:30|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639443900000|2021-12-14 01:05:00|49.56|46.96|49.54|46.94|49.56|46.96|49.54|46.94|0
1639443910000|2021-12-14 01:05:10|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1639443920000|2021-12-14 01:05:20|49.52|46.92|49.51|46.91|49.52|46.92|49.51|46.91|0
1639443930000|2021-12-14 01:05:30|49.47|46.87|49.51|46.91|49.51|46.91|49.47|46.87|0
1639443940000|2021-12-14 01:05:40|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639443950000|2021-12-14 01:05:50|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639443960000|2021-12-14 01:06:00|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639443970000|2021-12-14 01:06:10|49.49|46.89|49.44|46.84|49.49|46.89|49.44|46.84|0
1639443990000|2021-12-14 01:06:30|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639444000000|2021-12-14 01:06:40|49.44|46.84|49.46|46.86|49.46|46.86|49.44|46.84|0
1639444010000|2021-12-14 01:06:50|49.47|46.87|49.5|46.9|49.5|46.9|49.47|46.87|0
1639444020000|2021-12-14 01:07:00|49.47|46.87|49.47|46.87|49.49|46.89|49.47|46.87|0
1639444030000|2021-12-14 01:07:10|49.46|46.86|49.46|46.86|49.46|46.86|49.44|46.84|0
1639444040000|2021-12-14 01:07:20|49.44|46.84|49.47|46.87|49.47|46.87|49.44|46.84|0
1639444050000|2021-12-14 01:07:30|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639444060000|2021-12-14 01:07:40|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639444070000|2021-12-14 01:07:50|49.5|46.9|49.5|46.9|49.5|46.9|49.49|46.89|0
1639444080000|2021-12-14 01:08:00|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639444090000|2021-12-14 01:08:10|49.47|46.87|49.5|46.9|49.5|46.9|49.47|46.87|0
1639444100000|2021-12-14 01:08:20|49.47|46.87|49.44|46.84|49.47|46.87|49.44|46.84|0
1639444110000|2021-12-14 01:08:30|49.47|46.87|49.47|46.87|49.49|46.89|49.47|46.87|0
1639444120000|2021-12-14 01:08:40|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1639444130000|2021-12-14 01:08:50|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639444140000|2021-12-14 01:09:00|49.5|46.9|49.5|46.9|49.5|46.9|49.49|46.89|0
1639444160000|2021-12-14 01:09:20|49.47|46.87|49.5|46.9|49.5|46.9|49.47|46.87|0
1639444180000|2021-12-14 01:09:40|49.49|46.89|49.5|46.9|49.5|46.9|49.49|46.89|0
1639444190000|2021-12-14 01:09:50|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639444200000|2021-12-14 01:10:00|49.45|46.85|49.44|46.84|49.47|46.87|49.44|46.84|0
1639444210000|2021-12-14 01:10:10|49.47|46.87|49.45|46.85|49.47|46.87|49.45|46.85|0
1639444220000|2021-12-14 01:10:20|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639444250000|2021-12-14 01:10:50|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639444280000|2021-12-14 01:11:20|49.45|46.85|49.44|46.84|49.45|46.85|49.44|46.84|0
1639444290000|2021-12-14 01:11:30|49.42|46.82|49.4|46.8|49.42|46.82|49.4|46.8|0
1639444320000|2021-12-14 01:12:00|49.44|46.84|49.42|46.82|49.44|46.84|49.42|46.82|0
1639444330000|2021-12-14 01:12:10|49.44|46.84|49.47|46.87|49.47|46.87|49.44|46.84|0
1639444340000|2021-12-14 01:12:20|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639444350000|2021-12-14 01:12:30|49.45|46.85|49.44|46.84|49.45|46.85|49.44|46.84|0
1639444360000|2021-12-14 01:12:40|49.45|46.85|49.44|46.84|49.45|46.85|49.44|46.84|0
1639444380000|2021-12-14 01:13:00|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639444390000|2021-12-14 01:13:10|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639444400000|2021-12-14 01:13:20|49.42|46.82|49.44|46.84|49.44|46.84|49.42|46.82|0
1639444420000|2021-12-14 01:13:40|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639444430000|2021-12-14 01:13:50|49.45|46.85|49.47|46.87|49.47|46.87|49.45|46.85|0
1639444440000|2021-12-14 01:14:00|49.44|46.84|49.47|46.87|49.47|46.87|49.44|46.84|0
1639444450000|2021-12-14 01:14:10|49.45|46.85|49.47|46.87|49.47|46.87|49.45|46.85|0
1639444470000|2021-12-14 01:14:30|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639444480000|2021-12-14 01:14:40|49.5|46.9|49.53|46.93|49.53|46.93|49.5|46.9|0
1639444490000|2021-12-14 01:14:50|49.5|46.9|49.53|46.93|49.53|46.93|49.5|46.9|0
1639444500000|2021-12-14 01:15:00|49.55|46.95|49.58|46.98|49.58|46.98|49.55|46.95|0
1639444510000|2021-12-14 01:15:10|49.57|46.97|49.6|47|49.6|47|49.57|46.97|0
1639444520000|2021-12-14 01:15:20|49.66|47.06|49.63|47.03|49.66|47.06|49.63|47.03|0
1639444530000|2021-12-14 01:15:30|49.66|47.06|49.65|47.05|49.66|47.06|49.65|47.05|0
1639444540000|2021-12-14 01:15:40|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639444550000|2021-12-14 01:15:50|49.63|47.03|49.63|47.03|49.66|47.06|49.63|47.03|0
1639444560000|2021-12-14 01:16:00|49.6|47|49.66|47.06|49.66|47.06|49.6|47|0
1639444580000|2021-12-14 01:16:20|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639444590000|2021-12-14 01:16:30|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1639444610000|2021-12-14 01:16:50|49.66|47.06|49.63|47.03|49.66|47.06|49.63|47.03|0
1639444620000|2021-12-14 01:17:00|49.6|47|49.7|47.1|49.7|47.1|49.6|47|0
1639444630000|2021-12-14 01:17:10|49.71|47.11|49.71|47.11|49.73|47.13|49.71|47.11|0
1639444640000|2021-12-14 01:17:20|49.73|47.13|49.75|47.15|49.76|47.16|49.73|47.13|0
1639444650000|2021-12-14 01:17:30|49.73|47.13|49.73|47.13|49.76|47.16|49.73|47.13|0
1639444660000|2021-12-14 01:17:40|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639444670000|2021-12-14 01:17:50|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639444680000|2021-12-14 01:18:00|49.78|47.18|49.76|47.16|49.78|47.18|49.76|47.16|0
1639444700000|2021-12-14 01:18:20|49.73|47.13|49.73|47.13|49.76|47.16|49.73|47.13|0
1639444710000|2021-12-14 01:18:30|49.76|47.16|49.74|47.14|49.76|47.16|49.73|47.13|0
1639444720000|2021-12-14 01:18:40|49.73|47.13|49.71|47.11|49.73|47.13|49.69|47.09|0
1639444730000|2021-12-14 01:18:50|49.73|47.13|49.69|47.09|49.73|47.13|49.69|47.09|0
1639444740000|2021-12-14 01:19:00|49.73|47.13|49.69|47.09|49.73|47.13|49.69|47.09|0
1639444750000|2021-12-14 01:19:10|49.73|47.13|49.69|47.09|49.73|47.13|49.69|47.09|0
1639444770000|2021-12-14 01:19:30|49.66|47.06|49.68|47.08|49.68|47.08|49.66|47.06|0
1639444780000|2021-12-14 01:19:40|49.69|47.09|49.66|47.06|49.69|47.09|49.66|47.06|0
1639444790000|2021-12-14 01:19:50|49.68|47.08|49.66|47.06|49.68|47.08|49.66|47.06|0
1639444800000|2021-12-14 01:20:00|49.68|47.08|49.69|47.09|49.69|47.09|49.68|47.08|0
1639444810000|2021-12-14 01:20:10|49.71|47.11|49.76|47.16|49.76|47.16|49.71|47.11|0
1639444820000|2021-12-14 01:20:20|49.79|47.19|49.79|47.19|49.79|47.19|49.76|47.16|0
1639444830000|2021-12-14 01:20:30|49.78|47.18|49.79|47.19|49.79|47.19|49.78|47.18|0
1639444840000|2021-12-14 01:20:40|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639444850000|2021-12-14 01:20:50|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639444870000|2021-12-14 01:21:10|49.82|47.22|49.81|47.21|49.82|47.22|49.81|47.21|0
1639444880000|2021-12-14 01:21:20|49.82|47.22|49.89|47.29|49.89|47.29|49.82|47.22|0
1639444890000|2021-12-14 01:21:30|49.86|47.26|49.86|47.26|49.87|47.27|49.86|47.26|0
1639444910000|2021-12-14 01:21:50|49.89|47.29|49.91|47.31|49.91|47.31|49.89|47.29|0
1639444920000|2021-12-14 01:22:00|49.92|47.32|49.99|47.39|49.99|47.39|49.92|47.32|0
1639444930000|2021-12-14 01:22:10|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1639444940000|2021-12-14 01:22:20|49.97|47.37|49.96|47.36|49.97|47.37|49.96|47.36|0
1639444950000|2021-12-14 01:22:30|49.92|47.32|49.92|47.32|49.92|47.32|49.92|47.32|0
1639444960000|2021-12-14 01:22:40|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639444970000|2021-12-14 01:22:50|49.92|47.32|49.96|47.36|49.96|47.36|49.92|47.32|0
1639444980000|2021-12-14 01:23:00|49.94|47.34|49.96|47.36|49.96|47.36|49.94|47.34|0
1639445010000|2021-12-14 01:23:30|49.92|47.32|49.92|47.32|49.92|47.32|49.92|47.32|0
1639445020000|2021-12-14 01:23:40|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1639445050000|2021-12-14 01:24:10|49.95|47.35|49.95|47.35|49.95|47.35|49.95|47.35|0
1639445070000|2021-12-14 01:24:30|49.92|47.32|49.95|47.35|49.95|47.35|49.92|47.32|0
1639445090000|2021-12-14 01:24:50|49.99|47.39|49.99|47.39|49.99|47.39|49.99|47.39|0
1639445100000|2021-12-14 01:25:00|49.97|47.37|49.95|47.35|49.99|47.39|49.95|47.35|0
1639445110000|2021-12-14 01:25:10|49.97|47.37|49.92|47.32|49.97|47.37|49.92|47.32|0
1639445120000|2021-12-14 01:25:20|49.91|47.31|49.89|47.29|49.91|47.31|49.89|47.29|0
1639445130000|2021-12-14 01:25:30|49.86|47.26|49.82|47.22|49.86|47.26|49.82|47.22|0
1639445160000|2021-12-14 01:26:00|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639445170000|2021-12-14 01:26:10|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639445180000|2021-12-14 01:26:20|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639445190000|2021-12-14 01:26:30|49.84|47.24|49.82|47.22|49.84|47.24|49.82|47.22|0
1639445200000|2021-12-14 01:26:40|49.79|47.19|49.82|47.22|49.82|47.22|49.79|47.19|0
1639445220000|2021-12-14 01:27:00|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639445230000|2021-12-14 01:27:10|49.79|47.19|49.82|47.22|49.82|47.22|49.79|47.19|0
1639445240000|2021-12-14 01:27:20|49.85|47.25|49.84|47.24|49.85|47.25|49.82|47.22|0
1639445250000|2021-12-14 01:27:30|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639445280000|2021-12-14 01:28:00|49.87|47.27|49.89|47.29|49.89|47.29|49.85|47.25|0
1639445290000|2021-12-14 01:28:10|49.85|47.25|49.87|47.27|49.89|47.29|49.85|47.25|0
1639445300000|2021-12-14 01:28:20|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1639445310000|2021-12-14 01:28:30|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639445330000|2021-12-14 01:28:50|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1639445340000|2021-12-14 01:29:00|49.85|47.25|49.85|47.25|49.89|47.29|49.85|47.25|0
1639445350000|2021-12-14 01:29:10|49.87|47.27|49.89|47.29|49.89|47.29|49.87|47.27|0
1639445390000|2021-12-14 01:29:50|49.85|47.25|49.89|47.29|49.89|47.29|49.85|47.25|0
1639445400000|2021-12-14 01:30:00|49.87|47.27|49.85|47.25|49.89|47.29|49.85|47.25|0
1639445420000|2021-12-14 01:30:20|49.89|47.29|49.89|47.29|49.89|47.29|49.87|47.27|0
1639445430000|2021-12-14 01:30:30|49.9|47.3|49.92|47.32|49.92|47.32|49.9|47.3|0
1639445440000|2021-12-14 01:30:40|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1639445450000|2021-12-14 01:30:50|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639445460000|2021-12-14 01:31:00|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1639445470000|2021-12-14 01:31:10|49.92|47.32|49.92|47.32|49.92|47.32|49.92|47.32|0
1639445480000|2021-12-14 01:31:20|49.89|47.29|49.85|47.25|49.89|47.29|49.85|47.25|0
1639445490000|2021-12-14 01:31:30|49.89|47.29|49.87|47.27|49.89|47.29|49.87|47.27|0
1639445500000|2021-12-14 01:31:40|49.89|47.29|49.92|47.32|49.92|47.32|49.89|47.29|0
1639445510000|2021-12-14 01:31:50|49.9|47.3|49.88|47.28|49.92|47.32|49.88|47.28|0
1639445520000|2021-12-14 01:32:00|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639445540000|2021-12-14 01:32:20|49.84|47.24|49.84|47.24|49.84|47.24|49.82|47.22|0
1639445550000|2021-12-14 01:32:30|49.82|47.22|49.84|47.24|49.85|47.25|49.82|47.22|0
1639445560000|2021-12-14 01:32:40|49.82|47.22|49.8|47.2|49.82|47.22|49.79|47.19|0
1639445570000|2021-12-14 01:32:50|49.79|47.19|49.77|47.17|49.79|47.19|49.75|47.15|0
1639445580000|2021-12-14 01:33:00|49.75|47.15|49.74|47.14|49.77|47.17|49.74|47.14|0
1639445590000|2021-12-14 01:33:10|49.72|47.12|49.69|47.09|49.72|47.12|49.69|47.09|0
1639445600000|2021-12-14 01:33:20|49.7|47.1|49.72|47.12|49.72|47.12|49.69|47.09|0
1639445610000|2021-12-14 01:33:30|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639445620000|2021-12-14 01:33:40|49.65|47.05|49.65|47.05|49.67|47.07|49.65|47.05|0
1639445630000|2021-12-14 01:33:50|49.62|47.02|49.62|47.02|49.62|47.02|49.59|46.99|0
1639445640000|2021-12-14 01:34:00|49.61|47.01|49.52|46.92|49.61|47.01|49.52|46.92|0
1639445650000|2021-12-14 01:34:10|49.42|46.82|49.42|46.82|49.42|46.82|49.39|46.79|0
1639445660000|2021-12-14 01:34:20|49.39|46.79|49.39|46.79|49.41|46.81|49.39|46.79|0
1639445670000|2021-12-14 01:34:30|49.42|46.82|49.42|46.82|49.46|46.86|49.42|46.82|0
1639445680000|2021-12-14 01:34:40|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639445690000|2021-12-14 01:34:50|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639445700000|2021-12-14 01:35:00|49.44|46.84|49.42|46.82|49.44|46.84|49.42|46.82|0
1639445710000|2021-12-14 01:35:10|49.39|46.79|49.41|46.81|49.42|46.82|49.39|46.79|0
1639445720000|2021-12-14 01:35:20|49.42|46.82|49.49|46.89|49.49|46.89|49.42|46.82|0
1639445730000|2021-12-14 01:35:30|49.46|46.86|49.46|46.86|49.47|46.87|49.46|46.86|0
1639445740000|2021-12-14 01:35:40|49.47|46.87|49.49|46.89|49.49|46.89|49.46|46.86|0
1639445760000|2021-12-14 01:36:00|49.46|46.86|49.49|46.89|49.49|46.89|49.46|46.86|0
1639445780000|2021-12-14 01:36:20|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639445790000|2021-12-14 01:36:30|49.49|46.89|49.49|46.89|49.49|46.89|49.46|46.86|0
1639445800000|2021-12-14 01:36:40|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639445810000|2021-12-14 01:36:50|49.49|46.89|49.55|46.95|49.55|46.95|49.49|46.89|0
1639445820000|2021-12-14 01:37:00|49.54|46.94|49.55|46.95|49.55|46.95|49.52|46.92|0
1639445830000|2021-12-14 01:37:10|49.59|46.99|49.57|46.97|49.59|46.99|49.57|46.97|0
1639445840000|2021-12-14 01:37:20|49.59|46.99|49.57|46.97|49.59|46.99|49.55|46.95|0
1639445850000|2021-12-14 01:37:30|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639445860000|2021-12-14 01:37:40|49.55|46.95|49.52|46.92|49.55|46.95|49.52|46.92|0
1639445870000|2021-12-14 01:37:50|49.51|46.91|49.52|46.92|49.52|46.92|49.5|46.9|0
1639445880000|2021-12-14 01:38:00|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639445900000|2021-12-14 01:38:20|49.57|46.97|49.55|46.95|49.57|46.97|49.55|46.95|0
1639445910000|2021-12-14 01:38:30|49.57|46.97|49.57|46.97|49.59|46.99|49.57|46.97|0
1639445920000|2021-12-14 01:38:40|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639445940000|2021-12-14 01:39:00|49.62|47.02|49.65|47.05|49.68|47.08|49.62|47.02|0
1639445950000|2021-12-14 01:39:10|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639445960000|2021-12-14 01:39:20|49.72|47.12|49.68|47.08|49.72|47.12|49.68|47.08|0
1639445970000|2021-12-14 01:39:30|49.7|47.1|49.7|47.1|49.72|47.12|49.7|47.1|0
1639445980000|2021-12-14 01:39:40|49.68|47.08|49.63|47.03|49.68|47.08|49.63|47.03|0
1639445990000|2021-12-14 01:39:50|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1639446000000|2021-12-14 01:40:00|49.65|47.05|49.65|47.05|49.68|47.08|49.65|47.05|0
1639446010000|2021-12-14 01:40:10|49.62|47.02|49.58|46.98|49.62|47.02|49.58|46.98|0
1639446020000|2021-12-14 01:40:20|49.6|47|49.65|47.05|49.65|47.05|49.6|47|0
1639446030000|2021-12-14 01:40:30|49.63|47.03|49.68|47.08|49.68|47.08|49.63|47.03|0
1639446040000|2021-12-14 01:40:40|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639446050000|2021-12-14 01:40:50|49.68|47.08|49.72|47.12|49.72|47.12|49.68|47.08|0
1639446060000|2021-12-14 01:41:00|49.7|47.1|49.72|47.12|49.72|47.12|49.7|47.1|0
1639446070000|2021-12-14 01:41:10|49.75|47.15|49.78|47.18|49.78|47.18|49.75|47.15|0
1639446080000|2021-12-14 01:41:20|49.77|47.17|49.77|47.17|49.78|47.18|49.77|47.17|0
1639446090000|2021-12-14 01:41:30|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639446100000|2021-12-14 01:41:40|49.81|47.21|49.85|47.25|49.85|47.25|49.81|47.21|0
1639446110000|2021-12-14 01:41:50|49.91|47.31|49.95|47.35|49.95|47.35|49.91|47.31|0
1639446120000|2021-12-14 01:42:00|49.91|47.31|49.95|47.35|49.98|47.38|49.91|47.31|0
1639446130000|2021-12-14 01:42:10|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639446140000|2021-12-14 01:42:20|50|47.4|49.98|47.38|50|47.4|49.98|47.38|0
1639446150000|2021-12-14 01:42:30|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1639446160000|2021-12-14 01:42:40|49.95|47.35|49.94|47.34|49.95|47.35|49.94|47.34|0
1639446170000|2021-12-14 01:42:50|49.93|47.33|49.94|47.34|49.94|47.34|49.93|47.33|0
1639446180000|2021-12-14 01:43:00|49.93|47.33|49.91|47.31|49.93|47.33|49.91|47.31|0
1639446190000|2021-12-14 01:43:10|49.88|47.28|49.88|47.28|49.88|47.28|49.85|47.25|0
1639446200000|2021-12-14 01:43:20|49.9|47.3|49.88|47.28|49.9|47.3|49.88|47.28|0
1639446210000|2021-12-14 01:43:30|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639446240000|2021-12-14 01:44:00|49.88|47.28|49.88|47.28|49.88|47.28|49.88|47.28|0
1639446250000|2021-12-14 01:44:10|49.86|47.26|49.88|47.28|49.88|47.28|49.85|47.25|0
1639446260000|2021-12-14 01:44:20|49.91|47.31|49.94|47.34|49.94|47.34|49.91|47.31|0
1639446270000|2021-12-14 01:44:30|49.98|47.38|49.94|47.34|49.99|47.39|49.94|47.34|0
1639446280000|2021-12-14 01:44:40|49.98|47.38|49.94|47.34|49.98|47.38|49.94|47.34|0
1639446300000|2021-12-14 01:45:00|49.98|47.38|49.94|47.34|49.98|47.38|49.94|47.34|0
1639446310000|2021-12-14 01:45:10|49.89|47.29|49.88|47.28|49.89|47.29|49.88|47.28|0
1639446320000|2021-12-14 01:45:20|49.91|47.31|49.88|47.28|49.91|47.31|49.88|47.28|0
1639446330000|2021-12-14 01:45:30|49.89|47.29|49.91|47.31|49.91|47.31|49.89|47.29|0
1639446340000|2021-12-14 01:45:40|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1639446350000|2021-12-14 01:45:50|49.88|47.28|49.91|47.31|49.91|47.31|49.88|47.28|0
1639446360000|2021-12-14 01:46:00|49.88|47.28|49.84|47.24|49.88|47.28|49.84|47.24|0
1639446370000|2021-12-14 01:46:10|49.83|47.23|49.84|47.24|49.84|47.24|49.83|47.23|0
1639446380000|2021-12-14 01:46:20|49.88|47.28|49.91|47.31|49.91|47.31|49.88|47.28|0
1639446390000|2021-12-14 01:46:30|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1639446400000|2021-12-14 01:46:40|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639446420000|2021-12-14 01:47:00|49.96|47.36|49.91|47.31|49.96|47.36|49.91|47.31|0
1639446430000|2021-12-14 01:47:10|49.94|47.34|49.91|47.31|49.94|47.34|49.91|47.31|0
1639446440000|2021-12-14 01:47:20|49.89|47.29|49.89|47.29|49.89|47.29|49.88|47.28|0
1639446450000|2021-12-14 01:47:30|49.91|47.31|49.91|47.31|49.93|47.33|49.91|47.31|0
1639446460000|2021-12-14 01:47:40|49.88|47.28|49.94|47.34|49.94|47.34|49.88|47.28|0
1639446470000|2021-12-14 01:47:50|49.91|47.31|49.94|47.34|49.94|47.34|49.91|47.31|0
1639446480000|2021-12-14 01:48:00|49.91|47.31|49.84|47.24|49.91|47.31|49.84|47.24|0
1639446490000|2021-12-14 01:48:10|49.88|47.28|49.86|47.26|49.89|47.29|49.86|47.26|0
1639446500000|2021-12-14 01:48:20|49.81|47.21|49.78|47.18|49.81|47.21|49.78|47.18|0
1639446510000|2021-12-14 01:48:30|49.74|47.14|49.74|47.14|49.78|47.18|49.74|47.14|0
1639446530000|2021-12-14 01:48:50|49.76|47.16|49.78|47.18|49.78|47.18|49.74|47.14|0
1639446540000|2021-12-14 01:49:00|49.79|47.19|49.81|47.21|49.81|47.21|49.79|47.19|0
1639446550000|2021-12-14 01:49:10|49.79|47.19|49.81|47.21|49.81|47.21|49.79|47.19|0
1639446560000|2021-12-14 01:49:20|49.79|47.19|49.81|47.21|49.81|47.21|49.79|47.19|0
1639446570000|2021-12-14 01:49:30|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639446580000|2021-12-14 01:49:40|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639446590000|2021-12-14 01:49:50|49.83|47.23|49.84|47.24|49.84|47.24|49.83|47.23|0
1639446600000|2021-12-14 01:50:00|49.83|47.23|49.84|47.24|49.88|47.28|49.83|47.23|0
1639446610000|2021-12-14 01:50:10|49.81|47.21|49.81|47.21|49.84|47.24|49.81|47.21|0
1639446620000|2021-12-14 01:50:20|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639446630000|2021-12-14 01:50:30|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1639446640000|2021-12-14 01:50:40|49.86|47.26|49.87|47.27|49.87|47.27|49.84|47.24|0
1639446650000|2021-12-14 01:50:50|49.84|47.24|49.81|47.21|49.84|47.24|49.81|47.21|0
1639446660000|2021-12-14 01:51:00|49.83|47.23|49.81|47.21|49.83|47.23|49.81|47.21|0
1639446670000|2021-12-14 01:51:10|49.84|47.24|49.84|47.24|49.84|47.24|49.81|47.21|0
1639446680000|2021-12-14 01:51:20|49.87|47.27|49.87|47.27|49.89|47.29|49.87|47.27|0
1639446690000|2021-12-14 01:51:30|49.86|47.26|49.84|47.24|49.87|47.27|49.84|47.24|0
1639446700000|2021-12-14 01:51:40|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639446710000|2021-12-14 01:51:50|49.83|47.23|49.84|47.24|49.84|47.24|49.83|47.23|0
1639446720000|2021-12-14 01:52:00|49.83|47.23|49.78|47.18|49.83|47.23|49.78|47.18|0
1639446730000|2021-12-14 01:52:10|49.79|47.19|49.79|47.19|49.79|47.19|49.78|47.18|0
1639446740000|2021-12-14 01:52:20|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639446750000|2021-12-14 01:52:30|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639446760000|2021-12-14 01:52:40|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639446770000|2021-12-14 01:52:50|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639446780000|2021-12-14 01:53:00|49.81|47.21|49.77|47.17|49.81|47.21|49.76|47.16|0
1639446800000|2021-12-14 01:53:20|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639446810000|2021-12-14 01:53:30|49.74|47.14|49.74|47.14|49.74|47.14|49.71|47.11|0
1639446820000|2021-12-14 01:53:40|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639446830000|2021-12-14 01:53:50|49.74|47.14|49.71|47.11|49.74|47.14|49.71|47.11|0
1639446840000|2021-12-14 01:54:00|49.77|47.17|49.82|47.22|49.84|47.24|49.77|47.17|0
1639446850000|2021-12-14 01:54:10|49.84|47.24|49.74|47.14|49.84|47.24|49.74|47.14|0
1639446870000|2021-12-14 01:54:30|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639446880000|2021-12-14 01:54:40|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1639446890000|2021-12-14 01:54:50|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1639446900000|2021-12-14 01:55:00|49.76|47.16|49.77|47.17|49.77|47.17|49.76|47.16|0
1639446910000|2021-12-14 01:55:10|49.84|47.24|49.81|47.21|49.84|47.24|49.81|47.21|0
1639446920000|2021-12-14 01:55:20|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639446930000|2021-12-14 01:55:30|49.82|47.22|49.84|47.24|49.84|47.24|49.82|47.22|0
1639446940000|2021-12-14 01:55:40|49.81|47.21|49.79|47.19|49.81|47.21|49.79|47.19|0
1639446950000|2021-12-14 01:55:50|49.77|47.17|49.74|47.14|49.77|47.17|49.74|47.14|0
1639446960000|2021-12-14 01:56:00|49.79|47.19|49.77|47.17|49.79|47.19|49.77|47.17|0
1639446970000|2021-12-14 01:56:10|49.81|47.21|49.74|47.14|49.81|47.21|49.74|47.14|0
1639446980000|2021-12-14 01:56:20|49.76|47.16|49.77|47.17|49.79|47.19|49.76|47.16|0
1639446990000|2021-12-14 01:56:30|49.74|47.14|49.71|47.11|49.74|47.14|49.71|47.11|0
1639447000000|2021-12-14 01:56:40|49.72|47.12|49.72|47.12|49.72|47.12|49.71|47.11|0
1639447010000|2021-12-14 01:56:50|49.71|47.11|49.69|47.09|49.71|47.11|49.67|47.07|0
1639447020000|2021-12-14 01:57:00|49.74|47.14|49.69|47.09|49.74|47.14|49.69|47.09|0
1639447030000|2021-12-14 01:57:10|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639447040000|2021-12-14 01:57:20|49.71|47.11|49.71|47.11|49.71|47.11|49.69|47.09|0
1639447060000|2021-12-14 01:57:40|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639447070000|2021-12-14 01:57:50|49.71|47.11|49.67|47.07|49.71|47.11|49.67|47.07|0
1639447080000|2021-12-14 01:58:00|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639447090000|2021-12-14 01:58:10|49.69|47.09|49.67|47.07|49.71|47.11|49.67|47.07|0
1639447100000|2021-12-14 01:58:20|49.69|47.09|49.67|47.07|49.69|47.09|49.67|47.07|0
1639447110000|2021-12-14 01:58:30|49.71|47.11|49.74|47.14|49.74|47.14|49.71|47.11|0
1639447120000|2021-12-14 01:58:40|49.72|47.12|49.72|47.12|49.72|47.12|49.71|47.11|0
1639447130000|2021-12-14 01:58:50|49.77|47.17|49.77|47.17|49.8|47.2|49.77|47.17|0
1639447140000|2021-12-14 01:59:00|49.76|47.16|49.77|47.17|49.77|47.17|49.74|47.14|0
1639447150000|2021-12-14 01:59:10|49.76|47.16|49.77|47.17|49.77|47.17|49.76|47.16|0
1639447160000|2021-12-14 01:59:20|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1639447170000|2021-12-14 01:59:30|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639447180000|2021-12-14 01:59:40|49.76|47.16|49.74|47.14|49.76|47.16|49.74|47.14|0
1639447190000|2021-12-14 01:59:50|49.76|47.16|49.74|47.14|49.76|47.16|49.74|47.14|0
1639447200000|2021-12-14 02:00:00|49.77|47.17|49.74|47.14|49.77|47.17|49.74|47.14|0
1639447210000|2021-12-14 02:00:10|49.77|47.17|49.77|47.17|49.77|47.17|49.74|47.14|0
1639447220000|2021-12-14 02:00:20|49.8|47.2|49.8|47.2|49.8|47.2|49.77|47.17|0
1639447230000|2021-12-14 02:00:30|49.77|47.17|49.77|47.17|49.8|47.2|49.77|47.17|0
1639447240000|2021-12-14 02:00:40|49.8|47.2|49.8|47.2|49.8|47.2|49.77|47.17|0
1639447250000|2021-12-14 02:00:50|49.79|47.19|49.8|47.2|49.8|47.2|49.79|47.19|0
1639447260000|2021-12-14 02:01:00|49.82|47.22|49.82|47.22|49.87|47.27|49.8|47.2|0
1639447270000|2021-12-14 02:01:10|49.8|47.2|49.7|47.1|49.8|47.2|49.7|47.1|0
1639447280000|2021-12-14 02:01:20|49.67|47.07|49.74|47.14|49.74|47.14|49.67|47.07|0
1639447290000|2021-12-14 02:01:30|49.72|47.12|49.74|47.14|49.74|47.14|49.72|47.12|0
1639447300000|2021-12-14 02:01:40|49.77|47.17|49.75|47.15|49.77|47.17|49.74|47.14|0
1639447310000|2021-12-14 02:01:50|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639447320000|2021-12-14 02:02:00|49.74|47.14|49.74|47.14|49.74|47.14|49.72|47.12|0
1639447330000|2021-12-14 02:02:10|49.7|47.1|49.7|47.1|49.74|47.14|49.7|47.1|0
1639447340000|2021-12-14 02:02:20|49.74|47.14|49.72|47.12|49.74|47.14|49.7|47.1|0
1639447350000|2021-12-14 02:02:30|49.7|47.1|49.7|47.1|49.72|47.12|49.7|47.1|0
1639447360000|2021-12-14 02:02:40|49.72|47.12|49.66|47.06|49.72|47.12|49.66|47.06|0
1639447370000|2021-12-14 02:02:50|49.64|47.04|49.67|47.07|49.67|47.07|49.64|47.04|0
1639447380000|2021-12-14 02:03:00|49.64|47.04|49.67|47.07|49.67|47.07|49.64|47.04|0
1639447390000|2021-12-14 02:03:10|49.66|47.06|49.61|47.01|49.67|47.07|49.61|47.01|0
1639447420000|2021-12-14 02:03:40|49.62|47.02|49.67|47.07|49.67|47.07|49.62|47.02|0
1639447430000|2021-12-14 02:03:50|49.64|47.04|49.65|47.05|49.65|47.05|49.64|47.04|0
1639447440000|2021-12-14 02:04:00|49.62|47.02|49.64|47.04|49.64|47.04|49.62|47.02|0
1639447450000|2021-12-14 02:04:10|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639447460000|2021-12-14 02:04:20|49.7|47.1|49.7|47.1|49.7|47.1|49.67|47.07|0
1639447470000|2021-12-14 02:04:30|49.74|47.14|49.7|47.1|49.74|47.14|49.7|47.1|0
1639447480000|2021-12-14 02:04:40|49.74|47.14|49.72|47.12|49.74|47.14|49.7|47.1|0
1639447490000|2021-12-14 02:04:50|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639447500000|2021-12-14 02:05:00|49.8|47.2|49.8|47.2|49.83|47.23|49.8|47.2|0
1639447510000|2021-12-14 02:05:10|49.77|47.17|49.79|47.19|49.79|47.19|49.77|47.17|0
1639447520000|2021-12-14 02:05:20|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639447530000|2021-12-14 02:05:30|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639447540000|2021-12-14 02:05:40|49.79|47.19|49.74|47.14|49.82|47.22|49.74|47.14|0
1639447560000|2021-12-14 02:06:00|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639447590000|2021-12-14 02:06:30|49.78|47.18|49.77|47.17|49.78|47.18|49.77|47.17|0
1639447600000|2021-12-14 02:06:40|49.75|47.15|49.8|47.2|49.8|47.2|49.75|47.15|0
1639447610000|2021-12-14 02:06:50|49.78|47.18|49.8|47.2|49.8|47.2|49.78|47.18|0
1639447620000|2021-12-14 02:07:00|49.83|47.23|49.77|47.17|49.83|47.23|49.77|47.17|0
1639447650000|2021-12-14 02:07:30|49.83|47.23|49.8|47.2|49.83|47.23|49.8|47.2|0
1639447670000|2021-12-14 02:07:50|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639447680000|2021-12-14 02:08:00|49.8|47.2|49.83|47.23|49.83|47.23|49.8|47.2|0
1639447690000|2021-12-14 02:08:10|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639447700000|2021-12-14 02:08:20|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639447730000|2021-12-14 02:08:50|49.85|47.25|49.86|47.26|49.86|47.26|49.85|47.25|0
1639447740000|2021-12-14 02:09:00|49.9|47.3|49.8|47.2|49.9|47.3|49.8|47.2|0
1639447750000|2021-12-14 02:09:10|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639447760000|2021-12-14 02:09:20|49.82|47.22|49.83|47.23|49.83|47.23|49.8|47.2|0
1639447780000|2021-12-14 02:09:40|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639447800000|2021-12-14 02:10:00|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639447810000|2021-12-14 02:10:10|49.86|47.26|49.83|47.23|49.86|47.26|49.83|47.23|0
1639447820000|2021-12-14 02:10:20|49.8|47.2|49.8|47.2|49.82|47.22|49.8|47.2|0
1639447830000|2021-12-14 02:10:30|49.82|47.22|49.83|47.23|49.83|47.23|49.82|47.22|0
1639447840000|2021-12-14 02:10:40|49.82|47.22|49.83|47.23|49.83|47.23|49.82|47.22|0
1639447850000|2021-12-14 02:10:50|49.82|47.22|49.83|47.23|49.83|47.23|49.8|47.2|0
1639447860000|2021-12-14 02:11:00|49.9|47.3|49.88|47.28|49.9|47.3|49.88|47.28|0
1639447870000|2021-12-14 02:11:10|49.9|47.3|49.86|47.26|49.9|47.3|49.86|47.26|0
1639447880000|2021-12-14 02:11:20|49.83|47.23|49.86|47.26|49.86|47.26|49.83|47.23|0
1639447890000|2021-12-14 02:11:30|49.9|47.3|49.85|47.25|49.9|47.3|49.85|47.25|0
1639447900000|2021-12-14 02:11:40|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639447910000|2021-12-14 02:11:50|49.85|47.25|49.83|47.23|49.85|47.25|49.83|47.23|0
1639447920000|2021-12-14 02:12:00|49.86|47.26|49.86|47.26|49.86|47.26|49.83|47.23|0
1639447940000|2021-12-14 02:12:20|49.83|47.23|49.83|47.23|49.83|47.23|49.8|47.2|0
1639447950000|2021-12-14 02:12:30|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639447960000|2021-12-14 02:12:40|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639447980000|2021-12-14 02:13:00|49.8|47.2|49.78|47.18|49.8|47.2|49.78|47.18|0
1639447990000|2021-12-14 02:13:10|49.8|47.2|49.78|47.18|49.8|47.2|49.76|47.16|0
1639448000000|2021-12-14 02:13:20|49.8|47.2|49.8|47.2|49.83|47.23|49.8|47.2|0
1639448010000|2021-12-14 02:13:30|49.83|47.23|49.8|47.2|49.83|47.23|49.8|47.2|0
1639448020000|2021-12-14 02:13:40|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639448030000|2021-12-14 02:13:50|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639448040000|2021-12-14 02:14:00|49.83|47.23|49.86|47.26|49.86|47.26|49.83|47.23|0
1639448050000|2021-12-14 02:14:10|49.85|47.25|49.85|47.25|49.86|47.26|49.85|47.25|0
1639448060000|2021-12-14 02:14:20|49.83|47.23|49.85|47.25|49.85|47.25|49.83|47.23|0
1639448070000|2021-12-14 02:14:30|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639448080000|2021-12-14 02:14:40|49.8|47.2|49.8|47.2|49.8|47.2|49.78|47.18|0
1639448090000|2021-12-14 02:14:50|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639448100000|2021-12-14 02:15:00|49.78|47.18|49.81|47.21|49.83|47.23|49.78|47.18|0
1639448110000|2021-12-14 02:15:10|49.8|47.2|49.81|47.21|49.83|47.23|49.8|47.2|0
1639448120000|2021-12-14 02:15:20|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639448130000|2021-12-14 02:15:30|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639448140000|2021-12-14 02:15:40|49.85|47.25|49.86|47.26|49.86|47.26|49.83|47.23|0
1639448150000|2021-12-14 02:15:50|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639448180000|2021-12-14 02:16:20|49.85|47.25|49.86|47.26|49.86|47.26|49.85|47.25|0
1639448190000|2021-12-14 02:16:30|49.89|47.29|49.89|47.29|49.89|47.29|49.88|47.28|0
1639448200000|2021-12-14 02:16:40|49.86|47.26|49.83|47.23|49.86|47.26|49.83|47.23|0
1639448220000|2021-12-14 02:17:00|49.86|47.26|49.83|47.23|49.86|47.26|49.83|47.23|0
1639448230000|2021-12-14 02:17:10|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639448240000|2021-12-14 02:17:20|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639448250000|2021-12-14 02:17:30|49.84|47.24|49.83|47.23|49.84|47.24|49.83|47.23|0
1639448270000|2021-12-14 02:17:50|49.84|47.24|49.86|47.26|49.86|47.26|49.84|47.24|0
1639448280000|2021-12-14 02:18:00|49.89|47.29|49.86|47.26|49.89|47.29|49.86|47.26|0
1639448290000|2021-12-14 02:18:10|49.88|47.28|49.88|47.28|49.88|47.28|49.86|47.26|0
1639448300000|2021-12-14 02:18:20|49.86|47.26|49.86|47.26|49.89|47.29|49.86|47.26|0
1639448320000|2021-12-14 02:18:40|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639448330000|2021-12-14 02:18:50|49.83|47.23|49.88|47.28|49.88|47.28|49.83|47.23|0
1639448340000|2021-12-14 02:19:00|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1639448350000|2021-12-14 02:19:10|49.93|47.33|49.89|47.29|49.93|47.33|49.89|47.29|0
1639448360000|2021-12-14 02:19:20|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639448370000|2021-12-14 02:19:30|49.96|47.36|49.93|47.33|49.96|47.36|49.93|47.33|0
1639448380000|2021-12-14 02:19:40|49.96|47.36|49.96|47.36|49.99|47.39|49.96|47.36|0
1639448390000|2021-12-14 02:19:50|49.98|47.38|49.99|47.39|49.99|47.39|49.98|47.38|0
1639448400000|2021-12-14 02:20:00|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1639448410000|2021-12-14 02:20:10|49.89|47.29|49.88|47.28|49.89|47.29|49.88|47.28|0
1639448420000|2021-12-14 02:20:20|49.89|47.29|49.89|47.29|49.92|47.32|49.89|47.29|0
1639448430000|2021-12-14 02:20:30|49.92|47.32|49.92|47.32|49.94|47.34|49.92|47.32|0
1639448440000|2021-12-14 02:20:40|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639448450000|2021-12-14 02:20:50|49.92|47.32|49.92|47.32|49.92|47.32|49.92|47.32|0
1639448460000|2021-12-14 02:21:00|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639448470000|2021-12-14 02:21:10|49.92|47.32|49.96|47.36|49.96|47.36|49.92|47.32|0
1639448480000|2021-12-14 02:21:20|49.92|47.32|49.92|47.32|49.92|47.32|49.92|47.32|0
1639448490000|2021-12-14 02:21:30|49.89|47.29|49.86|47.26|49.89|47.29|49.86|47.26|0
1639448500000|2021-12-14 02:21:40|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639448510000|2021-12-14 02:21:50|49.83|47.23|49.86|47.26|49.86|47.26|49.83|47.23|0
1639448520000|2021-12-14 02:22:00|49.88|47.28|49.86|47.26|49.88|47.28|49.86|47.26|0
1639448530000|2021-12-14 02:22:10|49.89|47.29|49.92|47.32|49.92|47.32|49.86|47.26|0
1639448550000|2021-12-14 02:22:30|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639448560000|2021-12-14 02:22:40|49.92|47.32|49.92|47.32|49.92|47.32|49.92|47.32|0
1639448570000|2021-12-14 02:22:50|49.87|47.27|49.89|47.29|49.89|47.29|49.87|47.27|0
1639448580000|2021-12-14 02:23:00|49.86|47.26|49.89|47.29|49.89|47.29|49.86|47.26|0
1639448590000|2021-12-14 02:23:10|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639448630000|2021-12-14 02:23:50|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639448640000|2021-12-14 02:24:00|49.79|47.19|49.78|47.18|49.79|47.19|49.76|47.16|0
1639448650000|2021-12-14 02:24:10|49.79|47.19|49.82|47.22|49.82|47.22|49.79|47.19|0
1639448660000|2021-12-14 02:24:20|49.81|47.21|49.79|47.19|49.82|47.22|49.79|47.19|0
1639448670000|2021-12-14 02:24:30|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639448680000|2021-12-14 02:24:40|49.81|47.21|49.82|47.22|49.82|47.22|49.81|47.21|0
1639448690000|2021-12-14 02:24:50|49.81|47.21|49.81|47.21|49.82|47.22|49.81|47.21|0
1639448700000|2021-12-14 02:25:00|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639448710000|2021-12-14 02:25:10|49.79|47.19|49.79|47.19|49.82|47.22|49.79|47.19|0
1639448730000|2021-12-14 02:25:30|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639448750000|2021-12-14 02:25:50|49.79|47.19|49.76|47.16|49.79|47.19|49.76|47.16|0
1639448760000|2021-12-14 02:26:00|49.77|47.17|49.76|47.16|49.77|47.17|49.76|47.16|0
1639448800000|2021-12-14 02:26:40|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639448810000|2021-12-14 02:26:50|49.74|47.14|49.76|47.16|49.76|47.16|49.74|47.14|0
1639448820000|2021-12-14 02:27:00|49.72|47.12|49.76|47.16|49.76|47.16|49.72|47.12|0
1639448830000|2021-12-14 02:27:10|49.74|47.14|49.79|47.19|49.79|47.19|49.74|47.14|0
1639448870000|2021-12-14 02:27:50|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639448880000|2021-12-14 02:28:00|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639448890000|2021-12-14 02:28:10|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639448900000|2021-12-14 02:28:20|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639448910000|2021-12-14 02:28:30|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639448920000|2021-12-14 02:28:40|49.76|47.16|49.77|47.17|49.77|47.17|49.76|47.16|0
1639448930000|2021-12-14 02:28:50|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639448960000|2021-12-14 02:29:20|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639448970000|2021-12-14 02:29:30|49.84|47.24|49.85|47.25|49.85|47.25|49.84|47.24|0
1639448980000|2021-12-14 02:29:40|49.87|47.27|49.85|47.25|49.87|47.27|49.85|47.25|0
1639449000000|2021-12-14 02:30:00|49.89|47.29|49.89|47.29|49.92|47.32|49.89|47.29|0
1639449010000|2021-12-14 02:30:10|49.92|47.32|49.92|47.32|49.92|47.32|49.92|47.32|0
1639449020000|2021-12-14 02:30:20|49.95|47.35|49.99|47.39|49.99|47.39|49.95|47.35|0
1639449040000|2021-12-14 02:30:40|49.97|47.37|49.99|47.39|49.99|47.39|49.97|47.37|0
1639449050000|2021-12-14 02:30:50|49.98|47.38|49.95|47.35|49.98|47.38|49.95|47.35|0
1639449060000|2021-12-14 02:31:00|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639449070000|2021-12-14 02:31:10|49.95|47.35|49.94|47.34|49.95|47.35|49.94|47.34|0
1639449080000|2021-12-14 02:31:20|49.92|47.32|49.92|47.32|49.92|47.32|49.92|47.32|0
1639449090000|2021-12-14 02:31:30|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1639449100000|2021-12-14 02:31:40|49.9|47.3|49.9|47.3|49.9|47.3|49.89|47.29|0
1639449110000|2021-12-14 02:31:50|49.92|47.32|49.98|47.38|49.98|47.38|49.92|47.32|0
1639449120000|2021-12-14 02:32:00|49.95|47.35|49.92|47.32|49.98|47.38|49.92|47.32|0
1639449130000|2021-12-14 02:32:10|49.89|47.29|49.85|47.25|49.89|47.29|49.85|47.25|0
1639449140000|2021-12-14 02:32:20|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639449150000|2021-12-14 02:32:30|49.77|47.17|49.77|47.17|49.79|47.19|49.77|47.17|0
1639449160000|2021-12-14 02:32:40|49.79|47.19|49.75|47.15|49.79|47.19|49.75|47.15|0
1639449170000|2021-12-14 02:32:50|49.72|47.12|49.75|47.15|49.75|47.15|49.72|47.12|0
1639449180000|2021-12-14 02:33:00|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639449200000|2021-12-14 02:33:20|49.74|47.14|49.72|47.12|49.74|47.14|49.72|47.12|0
1639449230000|2021-12-14 02:33:50|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639449240000|2021-12-14 02:34:00|49.79|47.19|49.74|47.14|49.79|47.19|49.74|47.14|0
1639449250000|2021-12-14 02:34:10|49.72|47.12|49.72|47.12|49.74|47.14|49.72|47.12|0
1639449280000|2021-12-14 02:34:40|49.69|47.09|49.7|47.1|49.72|47.12|49.69|47.09|0
1639449290000|2021-12-14 02:34:50|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639449300000|2021-12-14 02:35:00|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639449310000|2021-12-14 02:35:10|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639449320000|2021-12-14 02:35:20|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639449330000|2021-12-14 02:35:30|49.67|47.07|49.69|47.09|49.69|47.09|49.67|47.07|0
1639449340000|2021-12-14 02:35:40|49.65|47.05|49.69|47.09|49.69|47.09|49.65|47.05|0
1639449350000|2021-12-14 02:35:50|49.72|47.12|49.72|47.12|49.72|47.12|49.69|47.09|0
1639449360000|2021-12-14 02:36:00|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639449370000|2021-12-14 02:36:10|49.78|47.18|49.75|47.15|49.78|47.18|49.75|47.15|0
1639449380000|2021-12-14 02:36:20|49.77|47.17|49.75|47.15|49.77|47.17|49.75|47.15|0
1639449400000|2021-12-14 02:36:40|49.72|47.12|49.75|47.15|49.75|47.15|49.72|47.12|0
1639449410000|2021-12-14 02:36:50|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639449420000|2021-12-14 02:37:00|49.69|47.09|49.72|47.12|49.72|47.12|49.69|47.09|0
1639449430000|2021-12-14 02:37:10|49.75|47.15|49.72|47.12|49.75|47.15|49.72|47.12|0
1639449440000|2021-12-14 02:37:20|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639449450000|2021-12-14 02:37:30|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639449490000|2021-12-14 02:38:10|49.8|47.2|49.82|47.22|49.82|47.22|49.8|47.2|0
1639449500000|2021-12-14 02:38:20|49.78|47.18|49.82|47.22|49.82|47.22|49.78|47.18|0
1639449510000|2021-12-14 02:38:30|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639449520000|2021-12-14 02:38:40|49.82|47.22|49.85|47.25|49.85|47.25|49.82|47.22|0
1639449530000|2021-12-14 02:38:50|49.82|47.22|49.85|47.25|49.85|47.25|49.82|47.22|0
1639449540000|2021-12-14 02:39:00|49.87|47.27|49.85|47.25|49.87|47.27|49.85|47.25|0
1639449550000|2021-12-14 02:39:10|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639449560000|2021-12-14 02:39:20|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639449570000|2021-12-14 02:39:30|49.78|47.18|49.78|47.18|49.8|47.2|49.78|47.18|0
1639449590000|2021-12-14 02:39:50|49.82|47.22|49.8|47.2|49.82|47.22|49.8|47.2|0
1639449600000|2021-12-14 02:40:00|49.82|47.22|49.78|47.18|49.82|47.22|49.78|47.18|0
1639449610000|2021-12-14 02:40:10|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639449620000|2021-12-14 02:40:20|49.72|47.12|49.73|47.13|49.73|47.13|49.72|47.12|0
1639449640000|2021-12-14 02:40:40|49.75|47.15|49.72|47.12|49.75|47.15|49.72|47.12|0
1639449660000|2021-12-14 02:41:00|49.73|47.13|49.72|47.12|49.73|47.13|49.68|47.08|0
1639449670000|2021-12-14 02:41:10|49.7|47.1|49.72|47.12|49.72|47.12|49.68|47.08|0
1639449680000|2021-12-14 02:41:20|49.73|47.13|49.68|47.08|49.73|47.13|49.68|47.08|0
1639449690000|2021-12-14 02:41:30|49.72|47.12|49.68|47.08|49.72|47.12|49.67|47.07|0
1639449700000|2021-12-14 02:41:40|49.72|47.12|49.68|47.08|49.72|47.12|49.68|47.08|0
1639449710000|2021-12-14 02:41:50|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639449720000|2021-12-14 02:42:00|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639449730000|2021-12-14 02:42:10|49.72|47.12|49.68|47.08|49.72|47.12|49.68|47.08|0
1639449740000|2021-12-14 02:42:20|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639449750000|2021-12-14 02:42:30|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639449760000|2021-12-14 02:42:40|49.65|47.05|49.65|47.05|49.67|47.07|49.65|47.05|0
1639449770000|2021-12-14 02:42:50|49.63|47.03|49.62|47.02|49.65|47.05|49.62|47.02|0
1639449780000|2021-12-14 02:43:00|49.63|47.03|49.62|47.02|49.65|47.05|49.62|47.02|0
1639449790000|2021-12-14 02:43:10|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639449800000|2021-12-14 02:43:20|49.62|47.02|49.65|47.05|49.65|47.05|49.62|47.02|0
1639449820000|2021-12-14 02:43:40|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639449850000|2021-12-14 02:44:10|49.65|47.05|49.67|47.07|49.67|47.07|49.65|47.05|0
1639449860000|2021-12-14 02:44:20|49.65|47.05|49.65|47.05|49.65|47.05|49.63|47.03|0
1639449870000|2021-12-14 02:44:30|49.67|47.07|49.62|47.02|49.67|47.07|49.62|47.02|0
1639449880000|2021-12-14 02:44:40|49.63|47.03|49.63|47.03|49.65|47.05|49.62|47.02|0
1639449890000|2021-12-14 02:44:50|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639449900000|2021-12-14 02:45:00|49.58|46.98|49.63|47.03|49.63|47.03|49.58|46.98|0
1639449910000|2021-12-14 02:45:10|49.65|47.05|49.62|47.02|49.65|47.05|49.62|47.02|0
1639449920000|2021-12-14 02:45:20|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1639449930000|2021-12-14 02:45:30|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639449940000|2021-12-14 02:45:40|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639449950000|2021-12-14 02:45:50|49.65|47.05|49.68|47.08|49.68|47.08|49.65|47.05|0
1639449960000|2021-12-14 02:46:00|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1639449970000|2021-12-14 02:46:10|49.65|47.05|49.65|47.05|49.65|47.05|49.63|47.03|0
1639449990000|2021-12-14 02:46:30|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639450000000|2021-12-14 02:46:40|49.66|47.06|49.65|47.05|49.66|47.06|49.65|47.05|0
1639450010000|2021-12-14 02:46:50|49.68|47.08|49.66|47.06|49.68|47.08|49.66|47.06|0
1639450020000|2021-12-14 02:47:00|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639450030000|2021-12-14 02:47:10|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639450040000|2021-12-14 02:47:20|49.66|47.06|49.63|47.03|49.66|47.06|49.63|47.03|0
1639450050000|2021-12-14 02:47:30|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639450060000|2021-12-14 02:47:40|49.61|47.01|49.65|47.05|49.65|47.05|49.61|47.01|0
1639450070000|2021-12-14 02:47:50|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639450080000|2021-12-14 02:48:00|49.66|47.06|49.65|47.05|49.66|47.06|49.65|47.05|0
1639450100000|2021-12-14 02:48:20|49.68|47.08|49.66|47.06|49.68|47.08|49.65|47.05|0
1639450110000|2021-12-14 02:48:30|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639450130000|2021-12-14 02:48:50|49.71|47.11|49.71|47.11|49.71|47.11|49.68|47.08|0
1639450140000|2021-12-14 02:49:00|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639450160000|2021-12-14 02:49:20|49.79|47.19|49.78|47.18|49.79|47.19|49.78|47.18|0
1639450170000|2021-12-14 02:49:30|49.81|47.21|49.83|47.23|49.84|47.24|49.79|47.19|0
1639450180000|2021-12-14 02:49:40|49.84|47.24|49.81|47.21|49.84|47.24|49.81|47.21|0
1639450190000|2021-12-14 02:49:50|49.83|47.23|49.79|47.19|49.83|47.23|49.79|47.19|0
1639450200000|2021-12-14 02:50:00|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639450210000|2021-12-14 02:50:10|49.84|47.24|49.91|47.31|49.91|47.31|49.84|47.24|0
1639450220000|2021-12-14 02:50:20|49.88|47.28|49.88|47.28|49.88|47.28|49.88|47.28|0
1639450260000|2021-12-14 02:51:00|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639450270000|2021-12-14 02:51:10|49.88|47.28|49.88|47.28|49.91|47.31|49.88|47.28|0
1639450280000|2021-12-14 02:51:20|49.89|47.29|49.87|47.27|49.89|47.29|49.87|47.27|0
1639450290000|2021-12-14 02:51:30|49.91|47.31|49.89|47.29|49.91|47.31|49.89|47.29|0
1639450300000|2021-12-14 02:51:40|49.87|47.27|49.87|47.27|49.91|47.31|49.87|47.27|0
1639450320000|2021-12-14 02:52:00|49.91|47.31|49.89|47.29|49.91|47.31|49.87|47.27|0
1639450330000|2021-12-14 02:52:10|49.87|47.27|49.94|47.34|49.94|47.34|49.87|47.27|0
1639450360000|2021-12-14 02:52:40|49.97|47.37|49.97|47.37|50.01|47.41|49.97|47.37|0
1639450370000|2021-12-14 02:52:50|49.99|47.39|50.01|47.41|50.01|47.41|49.97|47.37|0
1639450380000|2021-12-14 02:53:00|49.97|47.37|50.01|47.41|50.01|47.41|49.97|47.37|0
1639450410000|2021-12-14 02:53:30|49.97|47.37|49.97|47.37|49.99|47.39|49.97|47.37|0
1639450420000|2021-12-14 02:53:40|50.01|47.41|50.01|47.41|50.01|47.41|50.01|47.41|0
1639450430000|2021-12-14 02:53:50|49.97|47.37|49.94|47.34|49.97|47.37|49.94|47.34|0
1639450440000|2021-12-14 02:54:00|49.96|47.36|49.94|47.34|49.96|47.36|49.94|47.34|0
1639450450000|2021-12-14 02:54:10|49.96|47.36|49.94|47.34|49.96|47.36|49.94|47.34|0
1639450480000|2021-12-14 02:54:40|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639450490000|2021-12-14 02:54:50|49.92|47.32|49.97|47.37|49.97|47.37|49.92|47.32|0
1639450500000|2021-12-14 02:55:00|50|47.4|50|47.4|50|47.4|50|47.4|0
1639450510000|2021-12-14 02:55:10|49.97|47.37|49.97|47.37|49.97|47.37|49.97|47.37|0
1639450520000|2021-12-14 02:55:20|50|47.4|49.97|47.37|50|47.4|49.97|47.37|0
1639450540000|2021-12-14 02:55:40|49.94|47.34|49.91|47.31|49.94|47.34|49.91|47.31|0
1639450550000|2021-12-14 02:55:50|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639450560000|2021-12-14 02:56:00|49.91|47.31|49.94|47.34|49.94|47.34|49.91|47.31|0
1639450570000|2021-12-14 02:56:10|49.96|47.36|49.94|47.34|49.96|47.36|49.94|47.34|0
1639450600000|2021-12-14 02:56:40|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639450610000|2021-12-14 02:56:50|49.89|47.29|49.87|47.27|49.89|47.29|49.87|47.27|0
1639450620000|2021-12-14 02:57:00|49.86|47.26|49.87|47.27|49.87|47.27|49.86|47.26|0
1639450630000|2021-12-14 02:57:10|49.9|47.3|49.87|47.27|49.9|47.3|49.87|47.27|0
1639450640000|2021-12-14 02:57:20|49.9|47.3|49.9|47.3|49.9|47.3|49.9|47.3|0
1639450660000|2021-12-14 02:57:40|49.89|47.29|49.89|47.29|49.9|47.3|49.87|47.27|0
1639450670000|2021-12-14 02:57:50|49.9|47.3|49.9|47.3|49.9|47.3|49.9|47.3|0
1639450680000|2021-12-14 02:58:00|49.94|47.34|49.9|47.3|49.94|47.34|49.9|47.3|0
1639450710000|2021-12-14 02:58:30|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1639450720000|2021-12-14 02:58:40|49.9|47.3|49.9|47.3|49.94|47.34|49.9|47.3|0
1639450730000|2021-12-14 02:58:50|49.94|47.34|49.9|47.3|49.94|47.34|49.9|47.3|0
1639450740000|2021-12-14 02:59:00|49.97|47.37|49.99|47.39|50|47.4|49.97|47.37|0
1639450750000|2021-12-14 02:59:10|49.94|47.34|49.97|47.37|49.97|47.37|49.94|47.34|0
1639450770000|2021-12-14 02:59:30|49.94|47.34|49.94|47.34|49.97|47.37|49.94|47.34|0
1639450780000|2021-12-14 02:59:40|49.95|47.35|49.95|47.35|49.95|47.35|49.95|47.35|0
1639450790000|2021-12-14 02:59:50|49.94|47.34|49.94|47.34|49.97|47.37|49.94|47.34|0
1639450800000|2021-12-14 03:00:00|49.92|47.32|49.92|47.32|49.92|47.32|49.92|47.32|0
1639450810000|2021-12-14 03:00:10|49.9|47.3|49.9|47.3|49.9|47.3|49.9|47.3|0
1639450820000|2021-12-14 03:00:20|49.89|47.29|49.87|47.27|49.89|47.29|49.87|47.27|0
1639450830000|2021-12-14 03:00:30|49.89|47.29|49.87|47.27|49.89|47.29|49.87|47.27|0
1639450850000|2021-12-14 03:00:50|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639450860000|2021-12-14 03:01:00|49.84|47.24|49.85|47.25|49.85|47.25|49.84|47.24|0
1639450870000|2021-12-14 03:01:10|49.84|47.24|49.87|47.27|49.87|47.27|49.84|47.24|0
1639450910000|2021-12-14 03:01:50|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639450920000|2021-12-14 03:02:00|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639450930000|2021-12-14 03:02:10|49.87|47.27|49.85|47.25|49.87|47.27|49.85|47.25|0
1639450940000|2021-12-14 03:02:20|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639450950000|2021-12-14 03:02:30|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1639450990000|2021-12-14 03:03:10|49.9|47.3|49.9|47.3|49.9|47.3|49.9|47.3|0
1639451000000|2021-12-14 03:03:20|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1639451010000|2021-12-14 03:03:30|49.85|47.25|49.84|47.24|49.85|47.25|49.84|47.24|0
1639451020000|2021-12-14 03:03:40|49.85|47.25|49.84|47.24|49.85|47.25|49.84|47.24|0
1639451040000|2021-12-14 03:04:00|49.82|47.22|49.8|47.2|49.82|47.22|49.8|47.2|0
1639451050000|2021-12-14 03:04:10|49.79|47.19|49.8|47.2|49.8|47.2|49.79|47.19|0
1639451060000|2021-12-14 03:04:20|49.82|47.22|49.8|47.2|49.82|47.22|49.8|47.2|0
1639451070000|2021-12-14 03:04:30|49.82|47.22|49.83|47.23|49.83|47.23|49.8|47.2|0
1639451080000|2021-12-14 03:04:40|49.82|47.22|49.8|47.2|49.82|47.22|49.8|47.2|0
1639451090000|2021-12-14 03:04:50|49.83|47.23|49.8|47.2|49.83|47.23|49.8|47.2|0
1639451100000|2021-12-14 03:05:00|49.87|47.27|49.83|47.23|49.87|47.27|49.83|47.23|0
1639451110000|2021-12-14 03:05:10|49.82|47.22|49.82|47.22|49.82|47.22|49.8|47.2|0
1639451120000|2021-12-14 03:05:20|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639451130000|2021-12-14 03:05:30|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639451140000|2021-12-14 03:05:40|49.77|47.17|49.8|47.2|49.8|47.2|49.77|47.17|0
1639451150000|2021-12-14 03:05:50|49.79|47.19|49.8|47.2|49.8|47.2|49.79|47.19|0
1639451160000|2021-12-14 03:06:00|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639451170000|2021-12-14 03:06:10|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639451180000|2021-12-14 03:06:20|49.8|47.2|49.8|47.2|49.82|47.22|49.8|47.2|0
1639451190000|2021-12-14 03:06:30|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639451200000|2021-12-14 03:06:40|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1639451220000|2021-12-14 03:07:00|49.93|47.33|49.9|47.3|49.93|47.33|49.9|47.3|0
1639451230000|2021-12-14 03:07:10|49.93|47.33|49.92|47.32|49.93|47.33|49.9|47.3|0
1639451240000|2021-12-14 03:07:20|49.9|47.3|49.92|47.32|49.92|47.32|49.9|47.3|0
1639451250000|2021-12-14 03:07:30|49.9|47.3|49.88|47.28|49.9|47.3|49.88|47.28|0
1639451260000|2021-12-14 03:07:40|49.87|47.27|49.9|47.3|49.9|47.3|49.87|47.27|0
1639451350000|2021-12-14 03:09:10|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639451360000|2021-12-14 03:09:20|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1639451370000|2021-12-14 03:09:30|49.95|47.35|49.93|47.33|49.95|47.35|49.93|47.33|0
1639451390000|2021-12-14 03:09:50|49.96|47.36|49.93|47.33|49.96|47.36|49.93|47.33|0
1639451400000|2021-12-14 03:10:00|49.96|47.36|49.95|47.35|49.96|47.36|49.95|47.35|0
1639451410000|2021-12-14 03:10:10|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639451430000|2021-12-14 03:10:30|49.9|47.3|49.9|47.3|49.9|47.3|49.9|47.3|0
1639451460000|2021-12-14 03:11:00|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639451480000|2021-12-14 03:11:20|49.85|47.25|49.86|47.26|49.86|47.26|49.83|47.23|0
1639451490000|2021-12-14 03:11:30|49.83|47.23|49.83|47.23|49.85|47.25|49.83|47.23|0
1639451510000|2021-12-14 03:11:50|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639451530000|2021-12-14 03:12:10|49.77|47.17|49.78|47.18|49.8|47.2|49.77|47.17|0
1639451540000|2021-12-14 03:12:20|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639451550000|2021-12-14 03:12:30|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639451560000|2021-12-14 03:12:40|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639451570000|2021-12-14 03:12:50|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639451580000|2021-12-14 03:13:00|49.8|47.2|49.73|47.13|49.8|47.2|49.73|47.13|0
1639451600000|2021-12-14 03:13:20|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639451610000|2021-12-14 03:13:30|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639451630000|2021-12-14 03:13:50|49.76|47.16|49.76|47.16|49.76|47.16|49.73|47.13|0
1639451640000|2021-12-14 03:14:00|49.73|47.13|49.76|47.16|49.76|47.16|49.73|47.13|0
1639451650000|2021-12-14 03:14:10|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639451660000|2021-12-14 03:14:20|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639451670000|2021-12-14 03:14:30|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639451680000|2021-12-14 03:14:40|49.76|47.16|49.73|47.13|49.76|47.16|49.73|47.13|0
1639451690000|2021-12-14 03:14:50|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639451700000|2021-12-14 03:15:00|49.68|47.08|49.67|47.07|49.68|47.08|49.67|47.07|0
1639451710000|2021-12-14 03:15:10|49.66|47.06|49.66|47.06|49.66|47.06|49.63|47.03|0
1639451730000|2021-12-14 03:15:30|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639451760000|2021-12-14 03:16:00|49.68|47.08|49.66|47.06|49.68|47.08|49.66|47.06|0
1639451770000|2021-12-14 03:16:10|49.7|47.1|49.68|47.08|49.7|47.1|49.68|47.08|0
1639451780000|2021-12-14 03:16:20|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639451850000|2021-12-14 03:17:30|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639451860000|2021-12-14 03:17:40|49.7|47.1|49.66|47.06|49.7|47.1|49.66|47.06|0
1639451870000|2021-12-14 03:17:50|49.68|47.08|49.66|47.06|49.68|47.08|49.66|47.06|0
1639451910000|2021-12-14 03:18:30|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1639451920000|2021-12-14 03:18:40|49.66|47.06|49.63|47.03|49.66|47.06|49.63|47.03|0
1639451950000|2021-12-14 03:19:10|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639451960000|2021-12-14 03:19:20|49.65|47.05|49.66|47.06|49.66|47.06|49.65|47.05|0
1639451970000|2021-12-14 03:19:30|49.65|47.05|49.66|47.06|49.66|47.06|49.65|47.05|0
1639451990000|2021-12-14 03:19:50|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1639452010000|2021-12-14 03:20:10|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1639452020000|2021-12-14 03:20:20|49.6|47|49.61|47.01|49.61|47.01|49.6|47|0
1639452030000|2021-12-14 03:20:30|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639452040000|2021-12-14 03:20:40|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639452050000|2021-12-14 03:20:50|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639452060000|2021-12-14 03:21:00|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639452080000|2021-12-14 03:21:20|49.66|47.06|49.63|47.03|49.66|47.06|49.63|47.03|0
1639452090000|2021-12-14 03:21:30|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1639452110000|2021-12-14 03:21:50|49.6|47|49.6|47|49.6|47|49.6|47|0
1639452120000|2021-12-14 03:22:00|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639452130000|2021-12-14 03:22:10|49.66|47.06|49.66|47.06|49.66|47.06|49.63|47.03|0
1639452140000|2021-12-14 03:22:20|49.63|47.03|49.65|47.05|49.66|47.06|49.63|47.03|0
1639452150000|2021-12-14 03:22:30|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639452160000|2021-12-14 03:22:40|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1639452170000|2021-12-14 03:22:50|49.61|47.01|49.61|47.01|49.63|47.03|49.61|47.01|0
1639452180000|2021-12-14 03:23:00|49.6|47|49.6|47|49.61|47.01|49.6|47|0
1639452190000|2021-12-14 03:23:10|49.61|47.01|49.63|47.03|49.63|47.03|49.61|47.01|0
1639452240000|2021-12-14 03:24:00|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639452250000|2021-12-14 03:24:10|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639452280000|2021-12-14 03:24:40|49.63|47.03|49.59|46.99|49.63|47.03|49.59|46.99|0
1639452290000|2021-12-14 03:24:50|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639452300000|2021-12-14 03:25:00|49.59|46.99|49.61|47.01|49.63|47.03|49.59|46.99|0
1639452310000|2021-12-14 03:25:10|49.63|47.03|49.63|47.03|49.63|47.03|49.59|46.99|0
1639452320000|2021-12-14 03:25:20|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639452330000|2021-12-14 03:25:30|49.59|46.99|49.63|47.03|49.63|47.03|49.59|46.99|0
1639452340000|2021-12-14 03:25:40|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639452350000|2021-12-14 03:25:50|49.63|47.03|49.61|47.01|49.63|47.03|49.61|47.01|0
1639452360000|2021-12-14 03:26:00|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639452370000|2021-12-14 03:26:10|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639452390000|2021-12-14 03:26:30|49.64|47.04|49.66|47.06|49.66|47.06|49.64|47.04|0
1639452400000|2021-12-14 03:26:40|49.64|47.04|49.63|47.03|49.64|47.04|49.63|47.03|0
1639452510000|2021-12-14 03:28:30|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639452600000|2021-12-14 03:30:00|49.66|47.06|49.69|47.09|49.69|47.09|49.64|47.04|0
1639452640000|2021-12-14 03:30:40|49.71|47.11|49.69|47.09|49.71|47.11|49.69|47.09|0
1639452650000|2021-12-14 03:30:50|49.71|47.11|49.72|47.12|49.72|47.12|49.69|47.09|0
1639452680000|2021-12-14 03:31:20|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639452690000|2021-12-14 03:31:30|49.74|47.14|49.75|47.15|49.75|47.15|49.74|47.14|0
1639452700000|2021-12-14 03:31:40|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639452710000|2021-12-14 03:31:50|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639452720000|2021-12-14 03:32:00|49.66|47.06|49.69|47.09|49.69|47.09|49.66|47.06|0
1639452730000|2021-12-14 03:32:10|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639452750000|2021-12-14 03:32:30|49.71|47.11|49.72|47.12|49.72|47.12|49.71|47.11|0
1639452760000|2021-12-14 03:32:40|49.71|47.11|49.72|47.12|49.72|47.12|49.71|47.11|0
1639452770000|2021-12-14 03:32:50|49.75|47.15|49.74|47.14|49.75|47.15|49.74|47.14|0
1639452780000|2021-12-14 03:33:00|49.72|47.12|49.75|47.15|49.75|47.15|49.72|47.12|0
1639452790000|2021-12-14 03:33:10|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639452800000|2021-12-14 03:33:20|49.71|47.11|49.72|47.12|49.72|47.12|49.69|47.09|0
1639452880000|2021-12-14 03:34:40|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639452890000|2021-12-14 03:34:50|49.82|47.22|49.79|47.19|49.82|47.22|49.79|47.19|0
1639452900000|2021-12-14 03:35:00|49.82|47.22|49.88|47.28|49.88|47.28|49.82|47.22|0
1639452910000|2021-12-14 03:35:10|49.85|47.25|49.88|47.28|49.88|47.28|49.85|47.25|0
1639452920000|2021-12-14 03:35:20|49.92|47.32|50.12|47.52|50.12|47.52|49.92|47.32|0
1639452930000|2021-12-14 03:35:30|50.08|47.48|50.07|47.47|50.08|47.48|50.05|47.45|0
1639452940000|2021-12-14 03:35:40|50.05|47.45|50.02|47.42|50.05|47.45|50.02|47.42|0
1639452950000|2021-12-14 03:35:50|50.05|47.45|50.1|47.5|50.1|47.5|50.05|47.45|0
1639452960000|2021-12-14 03:36:00|50.15|47.55|50.25|47.65|50.25|47.65|50.15|47.55|0
1639452970000|2021-12-14 03:36:10|50.21|47.61|50.18|47.58|50.21|47.61|50.18|47.58|0
1639452980000|2021-12-14 03:36:20|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1639452990000|2021-12-14 03:36:30|50.38|47.78|50.31|47.71|50.38|47.78|50.31|47.71|0
1639453000000|2021-12-14 03:36:40|50.35|47.75|50.41|47.81|50.41|47.81|50.35|47.75|0
1639453010000|2021-12-14 03:36:50|50.45|47.85|50.55|47.95|50.55|47.95|50.41|47.81|0
1639453020000|2021-12-14 03:37:00|50.51|47.91|50.55|47.95|50.58|47.98|50.51|47.91|0
1639453030000|2021-12-14 03:37:10|50.5|47.9|50.41|47.81|50.55|47.95|50.41|47.81|0
1639453040000|2021-12-14 03:37:20|50.45|47.85|50.41|47.81|50.45|47.85|50.41|47.81|0
1639453050000|2021-12-14 03:37:30|50.43|47.83|50.38|47.78|50.43|47.83|50.36|47.76|0
1639453060000|2021-12-14 03:37:40|50.36|47.76|50.38|47.78|50.38|47.78|50.36|47.76|0
1639453070000|2021-12-14 03:37:50|50.41|47.81|50.45|47.85|50.45|47.85|50.41|47.81|0
1639453080000|2021-12-14 03:38:00|50.4|47.8|50.38|47.78|50.41|47.81|50.38|47.78|0
1639453090000|2021-12-14 03:38:10|50.35|47.75|50.35|47.75|50.35|47.75|50.35|47.75|0
1639453100000|2021-12-14 03:38:20|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1639453110000|2021-12-14 03:38:30|50.28|47.68|50.26|47.66|50.28|47.68|50.26|47.66|0
1639453120000|2021-12-14 03:38:40|50.25|47.65|50.26|47.66|50.3|47.7|50.25|47.65|0
1639453130000|2021-12-14 03:38:50|50.28|47.68|50.25|47.65|50.28|47.68|50.25|47.65|0
1639453140000|2021-12-14 03:39:00|50.28|47.68|50.26|47.66|50.28|47.68|50.26|47.66|0
1639453150000|2021-12-14 03:39:10|50.28|47.68|50.28|47.68|50.31|47.71|50.28|47.68|0
1639453160000|2021-12-14 03:39:20|50.21|47.61|50.21|47.61|50.23|47.63|50.21|47.61|0
1639453170000|2021-12-14 03:39:30|50.2|47.6|50.2|47.6|50.2|47.6|50.2|47.6|0
1639453180000|2021-12-14 03:39:40|50.21|47.61|50.18|47.58|50.21|47.61|50.18|47.58|0
1639453190000|2021-12-14 03:39:50|50.2|47.6|50.18|47.58|50.2|47.6|50.18|47.58|0
1639453200000|2021-12-14 03:40:00|50.21|47.61|50.18|47.58|50.21|47.61|50.18|47.58|0
1639453210000|2021-12-14 03:40:10|50.21|47.61|50.21|47.61|50.21|47.61|50.21|47.61|0
1639453220000|2021-12-14 03:40:20|50.25|47.65|50.2|47.6|50.25|47.65|50.2|47.6|0
1639453230000|2021-12-14 03:40:30|50.21|47.61|50.24|47.64|50.24|47.64|50.21|47.61|0
1639453240000|2021-12-14 03:40:40|50.21|47.61|50.2|47.6|50.21|47.61|50.2|47.6|0
1639453250000|2021-12-14 03:40:50|50.18|47.58|50.23|47.63|50.24|47.64|50.18|47.58|0
1639453260000|2021-12-14 03:41:00|50.24|47.64|50.26|47.66|50.26|47.66|50.24|47.64|0
1639453270000|2021-12-14 03:41:10|50.31|47.71|50.31|47.71|50.34|47.74|50.31|47.71|0
1639453280000|2021-12-14 03:41:20|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1639453290000|2021-12-14 03:41:30|50.29|47.69|50.31|47.71|50.31|47.71|50.29|47.69|0
1639453300000|2021-12-14 03:41:40|50.28|47.68|50.28|47.68|50.28|47.68|50.24|47.64|0
1639453310000|2021-12-14 03:41:50|50.31|47.71|50.29|47.69|50.31|47.71|50.29|47.69|0
1639453320000|2021-12-14 03:42:00|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1639453330000|2021-12-14 03:42:10|50.26|47.66|50.26|47.66|50.26|47.66|50.26|47.66|0
1639453340000|2021-12-14 03:42:20|50.24|47.64|50.24|47.64|50.26|47.66|50.24|47.64|0
1639453350000|2021-12-14 03:42:30|50.21|47.61|50.18|47.58|50.21|47.61|50.18|47.58|0
1639453370000|2021-12-14 03:42:50|50.19|47.59|50.18|47.58|50.19|47.59|50.18|47.58|0
1639453380000|2021-12-14 03:43:00|50.16|47.56|50.14|47.54|50.16|47.56|50.14|47.54|0
1639453400000|2021-12-14 03:43:20|50.11|47.51|50.11|47.51|50.13|47.53|50.11|47.51|0
1639453410000|2021-12-14 03:43:30|50.08|47.48|50.08|47.48|50.08|47.48|50.08|47.48|0
1639453420000|2021-12-14 03:43:40|50.11|47.51|50.04|47.44|50.11|47.51|50.04|47.44|0
1639453430000|2021-12-14 03:43:50|50.06|47.46|50.08|47.48|50.08|47.48|50.04|47.44|0
1639453440000|2021-12-14 03:44:00|50.04|47.44|50.06|47.46|50.06|47.46|50.04|47.44|0
1639453450000|2021-12-14 03:44:10|50.08|47.48|50.04|47.44|50.08|47.48|50.04|47.44|0
1639453460000|2021-12-14 03:44:20|50.08|47.48|50.08|47.48|50.08|47.48|50.08|47.48|0
1639453500000|2021-12-14 03:45:00|50.04|47.44|50.08|47.48|50.08|47.48|50.04|47.44|0
1639453510000|2021-12-14 03:45:10|50.04|47.44|50.08|47.48|50.08|47.48|50.04|47.44|0
1639453520000|2021-12-14 03:45:20|50.11|47.51|50.08|47.48|50.11|47.51|50.08|47.48|0
1639453540000|2021-12-14 03:45:40|50.04|47.44|50.04|47.44|50.04|47.44|50.04|47.44|0
1639453550000|2021-12-14 03:45:50|50.01|47.41|49.98|47.38|50.04|47.44|49.98|47.38|0
1639453560000|2021-12-14 03:46:00|49.99|47.39|49.98|47.38|49.99|47.39|49.98|47.38|0
1639453570000|2021-12-14 03:46:10|50.01|47.41|50.01|47.41|50.01|47.41|50.01|47.41|0
1639453580000|2021-12-14 03:46:20|49.99|47.39|50.01|47.41|50.01|47.41|49.99|47.39|0
1639453600000|2021-12-14 03:46:40|49.99|47.39|49.99|47.39|49.99|47.39|49.99|47.39|0
1639453610000|2021-12-14 03:46:50|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639453620000|2021-12-14 03:47:00|50.01|47.41|50.01|47.41|50.04|47.44|50.01|47.41|0
1639453630000|2021-12-14 03:47:10|50.04|47.44|50.03|47.43|50.04|47.44|50.03|47.43|0
1639453640000|2021-12-14 03:47:20|50.04|47.44|50.04|47.44|50.04|47.44|50.04|47.44|0
1639453650000|2021-12-14 03:47:30|50.01|47.41|50.01|47.41|50.03|47.43|50.01|47.41|0
1639453660000|2021-12-14 03:47:40|50.04|47.44|50.01|47.41|50.04|47.44|50.01|47.41|0
1639453690000|2021-12-14 03:48:10|50.03|47.43|50.01|47.41|50.03|47.43|50.01|47.41|0
1639453730000|2021-12-14 03:48:50|49.99|47.39|49.98|47.38|50.01|47.41|49.98|47.38|0
1639453750000|2021-12-14 03:49:10|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639453760000|2021-12-14 03:49:20|49.93|47.33|49.94|47.34|49.94|47.34|49.93|47.33|0
1639453770000|2021-12-14 03:49:30|49.91|47.31|49.91|47.31|49.94|47.34|49.91|47.31|0
1639453780000|2021-12-14 03:49:40|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639453800000|2021-12-14 03:50:00|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639453810000|2021-12-14 03:50:10|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639453820000|2021-12-14 03:50:20|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639453830000|2021-12-14 03:50:30|49.88|47.28|49.84|47.24|49.88|47.28|49.84|47.24|0
1639453840000|2021-12-14 03:50:40|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639453850000|2021-12-14 03:50:50|49.78|47.18|49.81|47.21|49.81|47.21|49.78|47.18|0
1639453880000|2021-12-14 03:51:20|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639453890000|2021-12-14 03:51:30|49.86|47.26|49.84|47.24|49.86|47.26|49.84|47.24|0
1639453900000|2021-12-14 03:51:40|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639453910000|2021-12-14 03:51:50|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639453920000|2021-12-14 03:52:00|49.79|47.19|49.78|47.18|49.79|47.19|49.78|47.18|0
1639453930000|2021-12-14 03:52:10|49.79|47.19|49.79|47.19|49.79|47.19|49.78|47.18|0
1639453940000|2021-12-14 03:52:20|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639453950000|2021-12-14 03:52:30|49.79|47.19|49.78|47.18|49.79|47.19|49.78|47.18|0
1639453960000|2021-12-14 03:52:40|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639453970000|2021-12-14 03:52:50|49.78|47.18|49.78|47.18|49.79|47.19|49.78|47.18|0
1639453980000|2021-12-14 03:53:00|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639453990000|2021-12-14 03:53:10|49.78|47.18|49.79|47.19|49.79|47.19|49.78|47.18|0
1639454000000|2021-12-14 03:53:20|49.78|47.18|49.74|47.14|49.79|47.19|49.74|47.14|0
1639454010000|2021-12-14 03:53:30|49.71|47.11|49.68|47.08|49.71|47.11|49.68|47.08|0
1639454020000|2021-12-14 03:53:40|49.64|47.04|49.64|47.04|49.68|47.08|49.64|47.04|0
1639454030000|2021-12-14 03:53:50|49.66|47.06|49.69|47.09|49.69|47.09|49.66|47.06|0
1639454040000|2021-12-14 03:54:00|49.71|47.11|49.68|47.08|49.71|47.11|49.68|47.08|0
1639454050000|2021-12-14 03:54:10|49.69|47.09|49.64|47.04|49.69|47.09|49.64|47.04|0
1639454060000|2021-12-14 03:54:20|49.66|47.06|49.71|47.11|49.71|47.11|49.66|47.06|0
1639454070000|2021-12-14 03:54:30|49.73|47.13|49.74|47.14|49.74|47.14|49.71|47.11|0
1639454080000|2021-12-14 03:54:40|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639454090000|2021-12-14 03:54:50|49.77|47.17|49.79|47.19|49.79|47.19|49.77|47.17|0
1639454100000|2021-12-14 03:55:00|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1639454110000|2021-12-14 03:55:10|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639454130000|2021-12-14 03:55:30|49.74|47.14|49.76|47.16|49.76|47.16|49.74|47.14|0
1639454140000|2021-12-14 03:55:40|49.73|47.13|49.71|47.11|49.74|47.14|49.71|47.11|0
1639454150000|2021-12-14 03:55:50|49.74|47.14|49.68|47.08|49.74|47.14|49.68|47.08|0
1639454160000|2021-12-14 03:56:00|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639454170000|2021-12-14 03:56:10|49.64|47.04|49.64|47.04|49.66|47.06|49.64|47.04|0
1639454180000|2021-12-14 03:56:20|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639454190000|2021-12-14 03:56:30|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639454200000|2021-12-14 03:56:40|49.61|47.01|49.64|47.04|49.64|47.04|49.61|47.01|0
1639454210000|2021-12-14 03:56:50|49.63|47.03|49.64|47.04|49.64|47.04|49.61|47.01|0
1639454220000|2021-12-14 03:57:00|49.63|47.03|49.59|46.99|49.63|47.03|49.59|46.99|0
1639454230000|2021-12-14 03:57:10|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1639454240000|2021-12-14 03:57:20|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639454250000|2021-12-14 03:57:30|49.58|46.98|49.61|47.01|49.61|47.01|49.58|46.98|0
1639454270000|2021-12-14 03:57:50|49.64|47.04|49.63|47.03|49.64|47.04|49.63|47.03|0
1639454280000|2021-12-14 03:58:00|49.64|47.04|49.61|47.01|49.64|47.04|49.61|47.01|0
1639454290000|2021-12-14 03:58:10|49.64|47.04|49.66|47.06|49.66|47.06|49.64|47.04|0
1639454300000|2021-12-14 03:58:20|49.67|47.07|49.64|47.04|49.67|47.07|49.61|47.01|0
1639454310000|2021-12-14 03:58:30|49.63|47.03|49.63|47.03|49.63|47.03|49.61|47.01|0
1639454330000|2021-12-14 03:58:50|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639454340000|2021-12-14 03:59:00|49.67|47.07|49.64|47.04|49.67|47.07|49.64|47.04|0
1639454350000|2021-12-14 03:59:10|49.66|47.06|49.67|47.07|49.67|47.07|49.66|47.06|0
1639454360000|2021-12-14 03:59:20|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639454380000|2021-12-14 03:59:40|49.66|47.06|49.67|47.07|49.67|47.07|49.66|47.06|0
1639454390000|2021-12-14 03:59:50|49.66|47.06|49.66|47.06|49.67|47.07|49.64|47.04|0
1639454400000|2021-12-14 04:00:00|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639454420000|2021-12-14 04:00:20|49.61|47.01|49.64|47.04|49.64|47.04|49.61|47.01|0
1639454430000|2021-12-14 04:00:30|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639454440000|2021-12-14 04:00:40|49.67|47.07|49.64|47.04|49.67|47.07|49.64|47.04|0
1639454450000|2021-12-14 04:00:50|49.67|47.07|49.66|47.06|49.67|47.07|49.64|47.04|0
1639454460000|2021-12-14 04:01:00|49.64|47.04|49.64|47.04|49.64|47.04|49.61|47.01|0
1639454470000|2021-12-14 04:01:10|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639454500000|2021-12-14 04:01:40|49.59|46.99|49.61|47.01|49.61|47.01|49.59|46.99|0
1639454510000|2021-12-14 04:01:50|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639454520000|2021-12-14 04:02:00|49.54|46.94|49.54|46.94|49.57|46.97|49.54|46.94|0
1639454550000|2021-12-14 04:02:30|49.56|46.96|49.56|46.96|49.57|46.97|49.56|46.96|0
1639454560000|2021-12-14 04:02:40|49.54|46.94|49.54|46.94|49.57|46.97|49.54|46.94|0
1639454570000|2021-12-14 04:02:50|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639454580000|2021-12-14 04:03:00|49.54|46.94|49.56|46.96|49.57|46.97|49.54|46.94|0
1639454590000|2021-12-14 04:03:10|49.54|46.94|49.57|46.97|49.57|46.97|49.54|46.94|0
1639454600000|2021-12-14 04:03:20|49.56|46.96|49.57|46.97|49.57|46.97|49.56|46.96|0
1639454610000|2021-12-14 04:03:30|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639454620000|2021-12-14 04:03:40|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639454640000|2021-12-14 04:04:00|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639454660000|2021-12-14 04:04:20|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639454670000|2021-12-14 04:04:30|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639454680000|2021-12-14 04:04:40|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639454690000|2021-12-14 04:04:50|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639454700000|2021-12-14 04:05:00|49.54|46.94|49.54|46.94|49.56|46.96|49.54|46.94|0
1639454710000|2021-12-14 04:05:10|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639454770000|2021-12-14 04:06:10|49.6|47|49.6|47|49.6|47|49.57|46.97|0
1639454780000|2021-12-14 04:06:20|49.57|46.97|49.6|47|49.6|47|49.57|46.97|0
1639454790000|2021-12-14 04:06:30|49.59|46.99|49.6|47|49.6|47|49.59|46.99|0
1639454820000|2021-12-14 04:07:00|49.59|46.99|49.6|47|49.6|47|49.57|46.97|0
1639454840000|2021-12-14 04:07:20|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639454870000|2021-12-14 04:07:50|49.6|47|49.6|47|49.6|47|49.6|47|0
1639454910000|2021-12-14 04:08:30|49.59|46.99|49.6|47|49.6|47|49.59|46.99|0
1639454920000|2021-12-14 04:08:40|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639454930000|2021-12-14 04:08:50|49.57|46.97|49.6|47|49.6|47|49.57|46.97|0
1639454940000|2021-12-14 04:09:00|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639454960000|2021-12-14 04:09:20|49.6|47|49.57|46.97|49.6|47|49.57|46.97|0
1639454970000|2021-12-14 04:09:30|49.59|46.99|49.6|47|49.6|47|49.59|46.99|0
1639454980000|2021-12-14 04:09:40|49.59|46.99|49.57|46.97|49.59|46.99|49.57|46.97|0
1639454990000|2021-12-14 04:09:50|49.55|46.95|49.55|46.95|49.55|46.95|49.54|46.94|0
1639455000000|2021-12-14 04:10:00|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1639455010000|2021-12-14 04:10:10|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1639455020000|2021-12-14 04:10:20|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1639455030000|2021-12-14 04:10:30|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639455040000|2021-12-14 04:10:40|49.54|46.94|49.55|46.95|49.57|46.97|49.54|46.94|0
1639455050000|2021-12-14 04:10:50|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639455060000|2021-12-14 04:11:00|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639455070000|2021-12-14 04:11:10|49.57|46.97|49.55|46.95|49.57|46.97|49.54|46.94|0
1639455080000|2021-12-14 04:11:20|49.57|46.97|49.57|46.97|49.57|46.97|49.55|46.95|0
1639455090000|2021-12-14 04:11:30|49.6|47|49.6|47|49.6|47|49.6|47|0
1639455140000|2021-12-14 04:12:20|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639455200000|2021-12-14 04:13:20|49.62|47.02|49.63|47.03|49.63|47.03|49.62|47.02|0
1639455210000|2021-12-14 04:13:30|49.62|47.02|49.6|47|49.62|47.02|49.6|47|0
1639455220000|2021-12-14 04:13:40|49.62|47.02|49.63|47.03|49.63|47.03|49.62|47.02|0
1639455250000|2021-12-14 04:14:10|49.65|47.05|49.67|47.07|49.67|47.07|49.65|47.05|0
1639455260000|2021-12-14 04:14:20|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639455300000|2021-12-14 04:15:00|49.67|47.07|49.63|47.03|49.67|47.07|49.63|47.03|0
1639455310000|2021-12-14 04:15:10|49.6|47|49.6|47|49.6|47|49.6|47|0
1639455350000|2021-12-14 04:15:50|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639455360000|2021-12-14 04:16:00|49.6|47|49.6|47|49.6|47|49.6|47|0
1639455400000|2021-12-14 04:16:40|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639455420000|2021-12-14 04:17:00|49.62|47.02|49.6|47|49.62|47.02|49.6|47|0
1639455430000|2021-12-14 04:17:10|49.63|47.03|49.6|47|49.63|47.03|49.6|47|0
1639455470000|2021-12-14 04:17:50|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639455480000|2021-12-14 04:18:00|49.55|46.95|49.57|46.97|49.57|46.97|49.55|46.95|0
1639455540000|2021-12-14 04:19:00|49.6|47|49.6|47|49.6|47|49.6|47|0
1639455590000|2021-12-14 04:19:50|49.63|47.03|49.6|47|49.63|47.03|49.6|47|0
1639455600000|2021-12-14 04:20:00|49.61|47.01|49.6|47|49.61|47.01|49.6|47|0
1639455650000|2021-12-14 04:20:50|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639455660000|2021-12-14 04:21:00|49.65|47.05|49.66|47.06|49.66|47.06|49.65|47.05|0
1639455670000|2021-12-14 04:21:10|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639455780000|2021-12-14 04:23:00|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639455790000|2021-12-14 04:23:10|49.65|47.05|49.65|47.05|49.66|47.06|49.65|47.05|0
1639455800000|2021-12-14 04:23:20|49.63|47.03|49.66|47.06|49.66|47.06|49.63|47.03|0
1639455810000|2021-12-14 04:23:30|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639455830000|2021-12-14 04:23:50|49.66|47.06|49.65|47.05|49.66|47.06|49.65|47.05|0
1639455840000|2021-12-14 04:24:00|49.64|47.04|49.66|47.06|49.66|47.06|49.64|47.04|0
1639455890000|2021-12-14 04:24:50|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639455900000|2021-12-14 04:25:00|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639455930000|2021-12-14 04:25:30|49.64|47.04|49.66|47.06|49.66|47.06|49.64|47.04|0
1639455970000|2021-12-14 04:26:10|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639456040000|2021-12-14 04:27:20|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639456050000|2021-12-14 04:27:30|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639456080000|2021-12-14 04:28:00|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639456110000|2021-12-14 04:28:30|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639456120000|2021-12-14 04:28:40|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639456130000|2021-12-14 04:28:50|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639456150000|2021-12-14 04:29:10|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639456170000|2021-12-14 04:29:30|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639456180000|2021-12-14 04:29:40|49.69|47.09|49.71|47.11|49.71|47.11|49.69|47.09|0
1639456190000|2021-12-14 04:29:50|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639456200000|2021-12-14 04:30:00|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639456250000|2021-12-14 04:30:50|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639456270000|2021-12-14 04:31:10|49.79|47.19|49.77|47.17|49.79|47.19|49.77|47.17|0
1639456280000|2021-12-14 04:31:20|49.79|47.19|49.79|47.19|49.79|47.19|49.76|47.16|0
1639456300000|2021-12-14 04:31:40|49.76|47.16|49.79|47.19|49.79|47.19|49.76|47.16|0
1639456320000|2021-12-14 04:32:00|49.77|47.17|49.79|47.19|49.79|47.19|49.77|47.17|0
1639456330000|2021-12-14 04:32:10|49.75|47.15|49.79|47.19|49.79|47.19|49.75|47.15|0
1639456340000|2021-12-14 04:32:20|49.75|47.15|49.75|47.15|49.77|47.17|49.75|47.15|0
1639456350000|2021-12-14 04:32:30|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639456370000|2021-12-14 04:32:50|49.71|47.11|49.72|47.12|49.72|47.12|49.71|47.11|0
1639456380000|2021-12-14 04:33:00|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639456390000|2021-12-14 04:33:10|49.77|47.17|49.79|47.19|49.79|47.19|49.77|47.17|0
1639456410000|2021-12-14 04:33:30|49.75|47.15|49.77|47.17|49.77|47.17|49.75|47.15|0
1639456420000|2021-12-14 04:33:40|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639456430000|2021-12-14 04:33:50|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639456460000|2021-12-14 04:34:20|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639456470000|2021-12-14 04:34:30|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639456480000|2021-12-14 04:34:40|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639456490000|2021-12-14 04:34:50|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639456520000|2021-12-14 04:35:20|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639456540000|2021-12-14 04:35:40|49.69|47.09|49.65|47.05|49.69|47.09|49.65|47.05|0
1639456550000|2021-12-14 04:35:50|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639456560000|2021-12-14 04:36:00|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639456570000|2021-12-14 04:36:10|49.69|47.09|49.65|47.05|49.69|47.09|49.65|47.05|0
1639456580000|2021-12-14 04:36:20|49.69|47.09|49.67|47.07|49.69|47.09|49.67|47.07|0
1639456590000|2021-12-14 04:36:30|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639456620000|2021-12-14 04:37:00|49.67|47.07|49.69|47.09|49.69|47.09|49.67|47.07|0
1639456650000|2021-12-14 04:37:30|49.72|47.12|49.69|47.09|49.72|47.12|49.69|47.09|0
1639456670000|2021-12-14 04:37:50|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639456680000|2021-12-14 04:38:00|49.67|47.07|49.69|47.09|49.69|47.09|49.67|47.07|0
1639456690000|2021-12-14 04:38:10|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639456700000|2021-12-14 04:38:20|49.67|47.07|49.69|47.09|49.69|47.09|49.67|47.07|0
1639456740000|2021-12-14 04:39:00|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639456750000|2021-12-14 04:39:10|49.69|47.09|49.65|47.05|49.69|47.09|49.65|47.05|0
1639456760000|2021-12-14 04:39:20|49.67|47.07|49.67|47.07|49.67|47.07|49.65|47.05|0
1639456770000|2021-12-14 04:39:30|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639456780000|2021-12-14 04:39:40|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639456790000|2021-12-14 04:39:50|49.65|47.05|49.68|47.08|49.69|47.09|49.65|47.05|0
1639456800000|2021-12-14 04:40:00|49.67|47.07|49.68|47.08|49.68|47.08|49.67|47.07|0
1639456810000|2021-12-14 04:40:10|49.67|47.07|49.65|47.05|49.67|47.07|49.65|47.05|0
1639456820000|2021-12-14 04:40:20|49.68|47.08|49.65|47.05|49.68|47.08|49.65|47.05|0
1639456840000|2021-12-14 04:40:40|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639456880000|2021-12-14 04:41:20|49.7|47.1|49.68|47.08|49.7|47.1|49.68|47.08|0
1639456890000|2021-12-14 04:41:30|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639456900000|2021-12-14 04:41:40|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639456940000|2021-12-14 04:42:20|49.65|47.05|49.67|47.07|49.67|47.07|49.65|47.05|0
1639456950000|2021-12-14 04:42:30|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639456960000|2021-12-14 04:42:40|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639456970000|2021-12-14 04:42:50|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639457030000|2021-12-14 04:43:50|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639457040000|2021-12-14 04:44:00|49.65|47.05|49.63|47.03|49.65|47.05|49.62|47.02|0
1639457050000|2021-12-14 04:44:10|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639457080000|2021-12-14 04:44:40|49.63|47.03|49.62|47.02|49.63|47.03|49.62|47.02|0
1639457100000|2021-12-14 04:45:00|49.63|47.03|49.65|47.05|49.65|47.05|49.62|47.02|0
1639457120000|2021-12-14 04:45:20|49.63|47.03|49.63|47.03|49.65|47.05|49.63|47.03|0
1639457130000|2021-12-14 04:45:30|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639457160000|2021-12-14 04:46:00|49.68|47.08|49.68|47.08|49.71|47.11|49.68|47.08|0
1639457170000|2021-12-14 04:46:10|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639457180000|2021-12-14 04:46:20|49.68|47.08|49.65|47.05|49.68|47.08|49.65|47.05|0
1639457270000|2021-12-14 04:47:50|49.62|47.02|49.58|46.98|49.62|47.02|49.58|46.98|0
1639457290000|2021-12-14 04:48:10|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639457320000|2021-12-14 04:48:40|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639457340000|2021-12-14 04:49:00|49.66|47.06|49.65|47.05|49.66|47.06|49.65|47.05|0
1639457360000|2021-12-14 04:49:20|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639457370000|2021-12-14 04:49:30|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639457380000|2021-12-14 04:49:40|49.65|47.05|49.65|47.05|49.68|47.08|49.65|47.05|0
1639457390000|2021-12-14 04:49:50|49.68|47.08|49.68|47.08|49.68|47.08|49.65|47.05|0
1639457400000|2021-12-14 04:50:00|49.66|47.06|49.68|47.08|49.68|47.08|49.65|47.05|0
1639457430000|2021-12-14 04:50:30|49.65|47.05|49.65|47.05|49.65|47.05|49.65|47.05|0
1639457450000|2021-12-14 04:50:50|49.63|47.03|49.65|47.05|49.65|47.05|49.63|47.03|0
1639457460000|2021-12-14 04:51:00|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639457500000|2021-12-14 04:51:40|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639457510000|2021-12-14 04:51:50|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639457520000|2021-12-14 04:52:00|49.73|47.13|49.73|47.13|49.74|47.14|49.73|47.13|0
1639457530000|2021-12-14 04:52:10|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639457540000|2021-12-14 04:52:20|49.78|47.18|49.81|47.21|49.81|47.21|49.78|47.18|0
1639457550000|2021-12-14 04:52:30|49.78|47.18|49.81|47.21|49.81|47.21|49.78|47.18|0
1639457560000|2021-12-14 04:52:40|49.78|47.18|49.81|47.21|49.81|47.21|49.78|47.18|0
1639457580000|2021-12-14 04:53:00|49.84|47.24|49.88|47.28|49.88|47.28|49.84|47.24|0
1639457590000|2021-12-14 04:53:10|49.86|47.26|49.88|47.28|49.88|47.28|49.86|47.26|0
1639457600000|2021-12-14 04:53:20|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639457680000|2021-12-14 04:54:40|49.86|47.26|49.87|47.27|49.87|47.27|49.86|47.26|0
1639457690000|2021-12-14 04:54:50|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639457760000|2021-12-14 04:56:00|49.87|47.27|49.84|47.24|49.87|47.27|49.84|47.24|0
1639457770000|2021-12-14 04:56:10|49.87|47.27|49.87|47.27|49.89|47.29|49.87|47.27|0
1639457790000|2021-12-14 04:56:30|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639457810000|2021-12-14 04:56:50|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639457830000|2021-12-14 04:57:10|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639457870000|2021-12-14 04:57:50|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1639457880000|2021-12-14 04:58:00|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639457890000|2021-12-14 04:58:10|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639457920000|2021-12-14 04:58:40|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639457930000|2021-12-14 04:58:50|49.79|47.19|49.79|47.19|49.79|47.19|49.77|47.17|0
1639457940000|2021-12-14 04:59:00|49.77|47.17|49.79|47.19|49.79|47.19|49.77|47.17|0
1639457950000|2021-12-14 04:59:10|49.77|47.17|49.79|47.19|49.79|47.19|49.77|47.17|0
1639457960000|2021-12-14 04:59:20|49.77|47.17|49.81|47.21|49.81|47.21|49.77|47.17|0
1639457970000|2021-12-14 04:59:30|49.77|47.17|49.81|47.21|49.81|47.21|49.77|47.17|0
1639457980000|2021-12-14 04:59:40|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639457990000|2021-12-14 04:59:50|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639458010000|2021-12-14 05:00:10|49.77|47.17|49.77|47.17|49.77|47.17|49.76|47.16|0
1639458020000|2021-12-14 05:00:20|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1639458040000|2021-12-14 05:00:40|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639458070000|2021-12-14 05:01:10|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639458080000|2021-12-14 05:01:20|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639458090000|2021-12-14 05:01:30|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639458110000|2021-12-14 05:01:50|49.84|47.24|49.8|47.2|49.84|47.24|49.8|47.2|0
1639458120000|2021-12-14 05:02:00|49.79|47.19|49.8|47.2|49.8|47.2|49.79|47.19|0
1639458130000|2021-12-14 05:02:10|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639458170000|2021-12-14 05:02:50|49.74|47.14|49.71|47.11|49.74|47.14|49.71|47.11|0
1639458180000|2021-12-14 05:03:00|49.74|47.14|49.71|47.11|49.74|47.14|49.71|47.11|0
1639458190000|2021-12-14 05:03:10|49.74|47.14|49.74|47.14|49.76|47.16|49.74|47.14|0
1639458210000|2021-12-14 05:03:30|49.77|47.17|49.74|47.14|49.77|47.17|49.74|47.14|0
1639458240000|2021-12-14 05:04:00|49.72|47.12|49.7|47.1|49.74|47.14|49.7|47.1|0
1639458250000|2021-12-14 05:04:10|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639458260000|2021-12-14 05:04:20|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639458270000|2021-12-14 05:04:30|49.69|47.09|49.7|47.1|49.7|47.1|49.69|47.09|0
1639458300000|2021-12-14 05:05:00|49.67|47.07|49.67|47.07|49.7|47.1|49.67|47.07|0
1639458310000|2021-12-14 05:05:10|49.69|47.09|49.7|47.1|49.7|47.1|49.69|47.09|0
1639458350000|2021-12-14 05:05:50|49.72|47.12|49.74|47.14|49.74|47.14|49.72|47.12|0
1639458370000|2021-12-14 05:06:10|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639458380000|2021-12-14 05:06:20|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1639458440000|2021-12-14 05:07:20|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639458460000|2021-12-14 05:07:40|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639458480000|2021-12-14 05:08:00|49.8|47.2|49.77|47.17|49.8|47.2|49.77|47.17|0
1639458500000|2021-12-14 05:08:20|49.79|47.19|49.8|47.2|49.8|47.2|49.79|47.19|0
1639458530000|2021-12-14 05:08:50|49.79|47.19|49.77|47.17|49.79|47.19|49.77|47.17|0
1639458560000|2021-12-14 05:09:20|49.8|47.2|49.77|47.17|49.8|47.2|49.77|47.17|0
1639458580000|2021-12-14 05:09:40|49.75|47.15|49.8|47.2|49.8|47.2|49.75|47.15|0
1639458590000|2021-12-14 05:09:50|49.77|47.17|49.8|47.2|49.8|47.2|49.77|47.17|0
1639458600000|2021-12-14 05:10:00|49.77|47.17|49.8|47.2|49.8|47.2|49.77|47.17|0
1639458610000|2021-12-14 05:10:10|49.77|47.17|49.75|47.15|49.77|47.17|49.73|47.13|0
1639458620000|2021-12-14 05:10:20|49.73|47.13|49.73|47.13|49.75|47.15|49.73|47.13|0
1639458630000|2021-12-14 05:10:30|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639458660000|2021-12-14 05:11:00|49.73|47.13|49.7|47.1|49.73|47.13|49.7|47.1|0
1639458670000|2021-12-14 05:11:10|49.72|47.12|49.7|47.1|49.72|47.12|49.7|47.1|0
1639458700000|2021-12-14 05:11:40|49.73|47.13|49.7|47.1|49.73|47.13|49.7|47.1|0
1639458710000|2021-12-14 05:11:50|49.72|47.12|49.73|47.13|49.73|47.13|49.72|47.12|0
1639458730000|2021-12-14 05:12:10|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639458740000|2021-12-14 05:12:20|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639458760000|2021-12-14 05:12:40|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639458780000|2021-12-14 05:13:00|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639458790000|2021-12-14 05:13:10|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639458810000|2021-12-14 05:13:30|49.77|47.17|49.8|47.2|49.8|47.2|49.77|47.17|0
1639458820000|2021-12-14 05:13:40|49.77|47.17|49.8|47.2|49.8|47.2|49.77|47.17|0
1639458830000|2021-12-14 05:13:50|49.77|47.17|49.8|47.2|49.8|47.2|49.77|47.17|0
1639458870000|2021-12-14 05:14:30|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639458890000|2021-12-14 05:14:50|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639458900000|2021-12-14 05:15:00|49.78|47.18|49.78|47.18|49.8|47.2|49.76|47.16|0
1639458910000|2021-12-14 05:15:10|49.76|47.16|49.76|47.16|49.78|47.18|49.76|47.16|0
1639458920000|2021-12-14 05:15:20|49.78|47.18|49.8|47.2|49.8|47.2|49.78|47.18|0
1639458940000|2021-12-14 05:15:40|49.81|47.21|49.83|47.23|49.83|47.23|49.81|47.21|0
1639458950000|2021-12-14 05:15:50|49.8|47.2|49.81|47.21|49.81|47.21|49.8|47.2|0
1639458960000|2021-12-14 05:16:00|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639458980000|2021-12-14 05:16:20|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639458990000|2021-12-14 05:16:30|49.9|47.3|49.9|47.3|49.9|47.3|49.9|47.3|0
1639459000000|2021-12-14 05:16:40|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639459070000|2021-12-14 05:17:50|49.88|47.28|49.86|47.26|49.88|47.28|49.86|47.26|0
1639459080000|2021-12-14 05:18:00|49.88|47.28|49.88|47.28|49.89|47.29|49.88|47.28|0
1639459090000|2021-12-14 05:18:10|49.89|47.29|49.89|47.29|49.89|47.29|49.88|47.28|0
1639459110000|2021-12-14 05:18:30|49.86|47.26|49.88|47.28|49.89|47.29|49.86|47.26|0
1639459120000|2021-12-14 05:18:40|49.86|47.26|49.89|47.29|49.89|47.29|49.86|47.26|0
1639459140000|2021-12-14 05:19:00|49.88|47.28|49.88|47.28|49.88|47.28|49.88|47.28|0
1639459150000|2021-12-14 05:19:10|49.89|47.29|49.88|47.28|49.89|47.29|49.88|47.28|0
1639459160000|2021-12-14 05:19:20|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639459170000|2021-12-14 05:19:30|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639459180000|2021-12-14 05:19:40|49.86|47.26|49.83|47.23|49.86|47.26|49.83|47.23|0
1639459190000|2021-12-14 05:19:50|49.86|47.26|49.83|47.23|49.86|47.26|49.83|47.23|0
1639459200000|2021-12-14 05:20:00|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639459230000|2021-12-14 05:20:30|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639459240000|2021-12-14 05:20:40|49.84|47.24|49.83|47.23|49.84|47.24|49.83|47.23|0
1639459250000|2021-12-14 05:20:50|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639459260000|2021-12-14 05:21:00|49.83|47.23|49.83|47.23|49.86|47.26|49.83|47.23|0
1639459270000|2021-12-14 05:21:10|49.84|47.24|49.83|47.23|49.84|47.24|49.83|47.23|0
1639459280000|2021-12-14 05:21:20|49.81|47.21|49.79|47.19|49.81|47.21|49.79|47.19|0
1639459290000|2021-12-14 05:21:30|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639459300000|2021-12-14 05:21:40|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639459310000|2021-12-14 05:21:50|49.84|47.24|49.84|47.24|49.86|47.26|49.83|47.23|0
1639459320000|2021-12-14 05:22:00|49.83|47.23|49.84|47.24|49.86|47.26|49.83|47.23|0
1639459330000|2021-12-14 05:22:10|49.86|47.26|49.86|47.26|49.86|47.26|49.84|47.24|0
1639459340000|2021-12-14 05:22:20|49.84|47.24|49.86|47.26|49.86|47.26|49.84|47.24|0
1639459360000|2021-12-14 05:22:40|49.89|47.29|49.86|47.26|49.89|47.29|49.86|47.26|0
1639459370000|2021-12-14 05:22:50|49.89|47.29|49.86|47.26|49.89|47.29|49.86|47.26|0
1639459380000|2021-12-14 05:23:00|49.88|47.28|49.86|47.26|49.88|47.28|49.86|47.26|0
1639459410000|2021-12-14 05:23:30|49.88|47.28|49.88|47.28|49.88|47.28|49.88|47.28|0
1639459420000|2021-12-14 05:23:40|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1639459450000|2021-12-14 05:24:10|49.91|47.31|49.89|47.29|49.91|47.31|49.89|47.29|0
1639459480000|2021-12-14 05:24:40|49.91|47.31|49.89|47.29|49.91|47.31|49.89|47.29|0
1639459490000|2021-12-14 05:24:50|49.92|47.32|49.92|47.32|49.92|47.32|49.92|47.32|0
1639459500000|2021-12-14 05:25:00|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1639459540000|2021-12-14 05:25:40|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639459550000|2021-12-14 05:25:50|49.82|47.22|49.82|47.22|49.86|47.26|49.82|47.22|0
1639459560000|2021-12-14 05:26:00|49.84|47.24|49.82|47.22|49.84|47.24|49.82|47.22|0
1639459580000|2021-12-14 05:26:20|49.84|47.24|49.82|47.22|49.84|47.24|49.82|47.22|0
1639459590000|2021-12-14 05:26:30|49.84|47.24|49.86|47.26|49.86|47.26|49.82|47.22|0
1639459610000|2021-12-14 05:26:50|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639459620000|2021-12-14 05:27:00|49.86|47.26|49.82|47.22|49.86|47.26|49.82|47.22|0
1639459630000|2021-12-14 05:27:10|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639459640000|2021-12-14 05:27:20|49.76|47.16|49.79|47.19|49.79|47.19|49.76|47.16|0
1639459650000|2021-12-14 05:27:30|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639459660000|2021-12-14 05:27:40|49.79|47.19|49.79|47.19|49.79|47.19|49.76|47.16|0
1639459670000|2021-12-14 05:27:50|49.77|47.17|49.76|47.16|49.79|47.19|49.76|47.16|0
1639459680000|2021-12-14 05:28:00|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639459690000|2021-12-14 05:28:10|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639459700000|2021-12-14 05:28:20|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639459730000|2021-12-14 05:28:50|49.77|47.17|49.79|47.19|49.79|47.19|49.77|47.17|0
1639459740000|2021-12-14 05:29:00|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639459750000|2021-12-14 05:29:10|49.76|47.16|49.76|47.16|49.79|47.19|49.76|47.16|0
1639459760000|2021-12-14 05:29:20|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639459780000|2021-12-14 05:29:40|49.71|47.11|49.71|47.11|49.72|47.12|49.69|47.09|0
1639459790000|2021-12-14 05:29:50|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639459800000|2021-12-14 05:30:00|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639459810000|2021-12-14 05:30:10|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639459820000|2021-12-14 05:30:20|49.76|47.16|49.72|47.12|49.76|47.16|49.72|47.12|0
1639459840000|2021-12-14 05:30:40|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639459850000|2021-12-14 05:30:50|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639459860000|2021-12-14 05:31:00|49.76|47.16|49.82|47.22|49.82|47.22|49.76|47.16|0
1639459870000|2021-12-14 05:31:10|49.79|47.19|49.82|47.22|49.82|47.22|49.79|47.19|0
1639459880000|2021-12-14 05:31:20|49.81|47.21|49.82|47.22|49.82|47.22|49.81|47.21|0
1639459900000|2021-12-14 05:31:40|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639459910000|2021-12-14 05:31:50|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639459920000|2021-12-14 05:32:00|49.81|47.21|49.82|47.22|49.85|47.25|49.81|47.21|0
1639459930000|2021-12-14 05:32:10|49.79|47.19|49.81|47.21|49.82|47.22|49.79|47.19|0
1639459940000|2021-12-14 05:32:20|49.82|47.22|49.82|47.22|49.82|47.22|49.81|47.21|0
1639459950000|2021-12-14 05:32:30|49.81|47.21|49.82|47.22|49.82|47.22|49.81|47.21|0
1639459960000|2021-12-14 05:32:40|49.81|47.21|49.79|47.19|49.82|47.22|49.79|47.19|0
1639459980000|2021-12-14 05:33:00|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639459990000|2021-12-14 05:33:10|49.75|47.15|49.75|47.15|49.75|47.15|49.72|47.12|0
1639460000000|2021-12-14 05:33:20|49.72|47.12|49.72|47.12|49.72|47.12|49.69|47.09|0
1639460010000|2021-12-14 05:33:30|49.69|47.09|49.66|47.06|49.69|47.09|49.66|47.06|0
1639460020000|2021-12-14 05:33:40|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639460030000|2021-12-14 05:33:50|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639460040000|2021-12-14 05:34:00|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639460050000|2021-12-14 05:34:10|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639460060000|2021-12-14 05:34:20|49.62|47.02|49.66|47.06|49.69|47.09|49.62|47.02|0
1639460070000|2021-12-14 05:34:30|49.62|47.02|49.66|47.06|49.66|47.06|49.62|47.02|0
1639460080000|2021-12-14 05:34:40|49.62|47.02|49.66|47.06|49.66|47.06|49.62|47.02|0
1639460090000|2021-12-14 05:34:50|49.67|47.07|49.69|47.09|49.69|47.09|49.66|47.06|0
1639460100000|2021-12-14 05:35:00|49.67|47.07|49.66|47.06|49.67|47.07|49.66|47.06|0
1639460110000|2021-12-14 05:35:10|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639460130000|2021-12-14 05:35:30|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639460140000|2021-12-14 05:35:40|49.61|47.01|49.61|47.01|49.61|47.01|49.59|46.99|0
1639460150000|2021-12-14 05:35:50|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639460160000|2021-12-14 05:36:00|49.64|47.04|49.65|47.05|49.65|47.05|49.64|47.04|0
1639460170000|2021-12-14 05:36:10|49.64|47.04|49.59|46.99|49.64|47.04|49.59|46.99|0
1639460180000|2021-12-14 05:36:20|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639460200000|2021-12-14 05:36:40|49.54|46.94|49.52|46.92|49.56|46.96|49.52|46.92|0
1639460210000|2021-12-14 05:36:50|49.56|46.96|49.56|46.96|49.56|46.96|49.52|46.92|0
1639460220000|2021-12-14 05:37:00|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639460260000|2021-12-14 05:37:40|49.62|47.02|49.59|46.99|49.62|47.02|49.59|46.99|0
1639460270000|2021-12-14 05:37:50|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639460280000|2021-12-14 05:38:00|49.59|46.99|49.62|47.02|49.62|47.02|49.59|46.99|0
1639460290000|2021-12-14 05:38:10|49.59|46.99|49.62|47.02|49.62|47.02|49.59|46.99|0
1639460300000|2021-12-14 05:38:20|49.6|47|49.6|47|49.6|47|49.6|47|0
1639460310000|2021-12-14 05:38:30|49.59|46.99|49.6|47|49.62|47.02|49.59|46.99|0
1639460320000|2021-12-14 05:38:40|49.59|46.99|49.62|47.02|49.62|47.02|49.59|46.99|0
1639460330000|2021-12-14 05:38:50|49.59|46.99|49.59|46.99|49.6|47|49.59|46.99|0
1639460360000|2021-12-14 05:39:20|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639460380000|2021-12-14 05:39:40|49.59|46.99|49.6|47|49.6|47|49.59|46.99|0
1639460390000|2021-12-14 05:39:50|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639460400000|2021-12-14 05:40:00|49.62|47.02|49.59|46.99|49.62|47.02|49.59|46.99|0
1639460420000|2021-12-14 05:40:20|49.55|46.95|49.62|47.02|49.62|47.02|49.55|46.95|0
1639460430000|2021-12-14 05:40:30|49.6|47|49.6|47|49.6|47|49.6|47|0
1639460440000|2021-12-14 05:40:40|49.62|47.02|49.6|47|49.62|47.02|49.6|47|0
1639460450000|2021-12-14 05:40:50|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639460470000|2021-12-14 05:41:10|49.55|46.95|49.57|46.97|49.59|46.99|49.55|46.95|0
1639460480000|2021-12-14 05:41:20|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639460490000|2021-12-14 05:41:30|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639460500000|2021-12-14 05:41:40|49.52|46.92|49.55|46.95|49.55|46.95|49.52|46.92|0
1639460510000|2021-12-14 05:41:50|49.59|46.99|49.55|46.95|49.59|46.99|49.55|46.95|0
1639460520000|2021-12-14 05:42:00|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639460530000|2021-12-14 05:42:10|49.62|47.02|49.62|47.02|49.62|47.02|49.59|46.99|0
1639460540000|2021-12-14 05:42:20|49.6|47|49.62|47.02|49.62|47.02|49.6|47|0
1639460550000|2021-12-14 05:42:30|49.65|47.05|49.65|47.05|49.65|47.05|49.64|47.04|0
1639460570000|2021-12-14 05:42:50|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639460580000|2021-12-14 05:43:00|49.68|47.08|49.67|47.07|49.68|47.08|49.65|47.05|0
1639460590000|2021-12-14 05:43:10|49.65|47.05|49.67|47.07|49.67|47.07|49.65|47.05|0
1639460600000|2021-12-14 05:43:20|49.65|47.05|49.68|47.08|49.68|47.08|49.65|47.05|0
1639460620000|2021-12-14 05:43:40|49.72|47.12|49.68|47.08|49.72|47.12|49.68|47.08|0
1639460630000|2021-12-14 05:43:50|49.65|47.05|49.68|47.08|49.68|47.08|49.65|47.05|0
1639460650000|2021-12-14 05:44:10|49.67|47.07|49.68|47.08|49.68|47.08|49.67|47.07|0
1639460660000|2021-12-14 05:44:20|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639460700000|2021-12-14 05:45:00|49.68|47.08|49.72|47.12|49.72|47.12|49.68|47.08|0
1639460710000|2021-12-14 05:45:10|49.68|47.08|49.72|47.12|49.72|47.12|49.68|47.08|0
1639460720000|2021-12-14 05:45:20|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639460730000|2021-12-14 05:45:30|49.68|47.08|49.72|47.12|49.72|47.12|49.68|47.08|0
1639460740000|2021-12-14 05:45:40|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639460760000|2021-12-14 05:46:00|49.72|47.12|49.75|47.15|49.75|47.15|49.72|47.12|0
1639460770000|2021-12-14 05:46:10|49.73|47.13|49.71|47.11|49.75|47.15|49.71|47.11|0
1639460780000|2021-12-14 05:46:20|49.68|47.08|49.7|47.1|49.7|47.1|49.68|47.08|0
1639460790000|2021-12-14 05:46:30|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639460820000|2021-12-14 05:47:00|49.7|47.1|49.68|47.08|49.7|47.1|49.68|47.08|0
1639460830000|2021-12-14 05:47:10|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639460850000|2021-12-14 05:47:30|49.73|47.13|49.75|47.15|49.75|47.15|49.73|47.13|0
1639460860000|2021-12-14 05:47:40|49.71|47.11|49.75|47.15|49.75|47.15|49.71|47.11|0
1639460870000|2021-12-14 05:47:50|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639460880000|2021-12-14 05:48:00|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639460890000|2021-12-14 05:48:10|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639460900000|2021-12-14 05:48:20|49.7|47.1|49.71|47.11|49.71|47.11|49.7|47.1|0
1639460910000|2021-12-14 05:48:30|49.75|47.15|49.73|47.13|49.75|47.15|49.73|47.13|0
1639460920000|2021-12-14 05:48:40|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639460930000|2021-12-14 05:48:50|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639460940000|2021-12-14 05:49:00|49.75|47.15|49.73|47.13|49.75|47.15|49.73|47.13|0
1639460950000|2021-12-14 05:49:10|49.75|47.15|49.73|47.13|49.75|47.15|49.73|47.13|0
1639460960000|2021-12-14 05:49:20|49.71|47.11|49.75|47.15|49.75|47.15|49.71|47.11|0
1639460970000|2021-12-14 05:49:30|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639460980000|2021-12-14 05:49:40|49.75|47.15|49.76|47.16|49.76|47.16|49.75|47.15|0
1639460990000|2021-12-14 05:49:50|49.78|47.18|49.75|47.15|49.78|47.18|49.75|47.15|0
1639461000000|2021-12-14 05:50:00|49.73|47.13|49.75|47.15|49.75|47.15|49.73|47.13|0
1639461020000|2021-12-14 05:50:20|49.73|47.13|49.75|47.15|49.75|47.15|49.71|47.11|0
1639461030000|2021-12-14 05:50:30|49.71|47.11|49.75|47.15|49.75|47.15|49.71|47.11|0
1639461060000|2021-12-14 05:51:00|49.78|47.18|49.75|47.15|49.78|47.18|49.75|47.15|0
1639461080000|2021-12-14 05:51:20|49.76|47.16|49.75|47.15|49.76|47.16|49.75|47.15|0
1639461090000|2021-12-14 05:51:30|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639461100000|2021-12-14 05:51:40|49.78|47.18|49.74|47.14|49.78|47.18|49.74|47.14|0
1639461110000|2021-12-14 05:51:50|49.78|47.18|49.81|47.21|49.81|47.21|49.78|47.18|0
1639461170000|2021-12-14 05:52:50|49.78|47.18|49.81|47.21|49.81|47.21|49.78|47.18|0
1639461180000|2021-12-14 05:53:00|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639461220000|2021-12-14 05:53:40|49.88|47.28|49.88|47.28|49.88|47.28|49.88|47.28|0
1639461240000|2021-12-14 05:54:00|49.91|47.31|49.84|47.24|49.91|47.31|49.84|47.24|0
1639461280000|2021-12-14 05:54:40|49.86|47.26|49.84|47.24|49.86|47.26|49.84|47.24|0
1639461290000|2021-12-14 05:54:50|49.87|47.27|49.91|47.31|49.91|47.31|49.87|47.27|0
1639461310000|2021-12-14 05:55:10|49.89|47.29|49.91|47.31|49.91|47.31|49.89|47.29|0
1639461320000|2021-12-14 05:55:20|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639461330000|2021-12-14 05:55:30|49.91|47.31|49.87|47.27|49.91|47.31|49.87|47.27|0
1639461350000|2021-12-14 05:55:50|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639461360000|2021-12-14 05:56:00|49.89|47.29|49.91|47.31|49.91|47.31|49.87|47.27|0
1639461380000|2021-12-14 05:56:20|49.87|47.27|49.84|47.24|49.87|47.27|49.84|47.24|0
1639461400000|2021-12-14 05:56:40|49.83|47.23|49.81|47.21|49.83|47.23|49.81|47.21|0
1639461410000|2021-12-14 05:56:50|49.84|47.24|49.81|47.21|49.84|47.24|49.81|47.21|0
1639461420000|2021-12-14 05:57:00|49.82|47.22|49.84|47.24|49.84|47.24|49.82|47.22|0
1639461430000|2021-12-14 05:57:10|49.82|47.22|49.81|47.21|49.82|47.22|49.81|47.21|0
1639461440000|2021-12-14 05:57:20|49.82|47.22|49.81|47.21|49.82|47.22|49.81|47.21|0
1639461450000|2021-12-14 05:57:30|49.84|47.24|49.82|47.22|49.84|47.24|49.82|47.22|0
1639461460000|2021-12-14 05:57:40|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639461470000|2021-12-14 05:57:50|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639461490000|2021-12-14 05:58:10|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639461500000|2021-12-14 05:58:20|49.74|47.14|49.74|47.14|49.76|47.16|49.74|47.14|0
1639461510000|2021-12-14 05:58:30|49.76|47.16|49.76|47.16|49.77|47.17|49.76|47.16|0
1639461520000|2021-12-14 05:58:40|49.77|47.17|49.79|47.19|49.79|47.19|49.77|47.17|0
1639461530000|2021-12-14 05:58:50|49.77|47.17|49.81|47.21|49.81|47.21|49.77|47.17|0
1639461540000|2021-12-14 05:59:00|49.77|47.17|49.79|47.19|49.81|47.21|49.77|47.17|0
1639461550000|2021-12-14 05:59:10|49.81|47.21|49.77|47.17|49.81|47.21|49.77|47.17|0
1639461570000|2021-12-14 05:59:30|49.74|47.14|49.72|47.12|49.74|47.14|49.71|47.11|0
1639461580000|2021-12-14 05:59:40|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1639461590000|2021-12-14 05:59:50|49.76|47.16|49.81|47.21|49.81|47.21|49.76|47.16|0
1639461600000|2021-12-14 06:00:00|49.77|47.17|49.81|47.21|49.81|47.21|49.77|47.17|0
1639461610000|2021-12-14 06:00:10|49.84|47.24|49.84|47.24|49.87|47.27|49.84|47.24|0
1639461620000|2021-12-14 06:00:20|49.87|47.27|49.9|47.3|49.9|47.3|49.86|47.26|0
1639461630000|2021-12-14 06:00:30|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639461640000|2021-12-14 06:00:40|49.9|47.3|49.94|47.34|49.94|47.34|49.9|47.3|0
1639461650000|2021-12-14 06:00:50|49.9|47.3|49.81|47.21|49.9|47.3|49.81|47.21|0
1639461660000|2021-12-14 06:01:00|49.79|47.19|49.77|47.17|49.79|47.19|49.77|47.17|0
1639461670000|2021-12-14 06:01:10|49.81|47.21|49.84|47.24|49.84|47.24|49.81|47.21|0
1639461680000|2021-12-14 06:01:20|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1639461690000|2021-12-14 06:01:30|49.9|47.3|49.9|47.3|49.9|47.3|49.9|47.3|0
1639461700000|2021-12-14 06:01:40|49.89|47.29|49.87|47.27|49.9|47.3|49.87|47.27|0
1639461710000|2021-12-14 06:01:50|49.84|47.24|49.84|47.24|49.84|47.24|49.84|47.24|0
1639461720000|2021-12-14 06:02:00|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639461730000|2021-12-14 06:02:10|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639461740000|2021-12-14 06:02:20|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1639461750000|2021-12-14 06:02:30|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639461780000|2021-12-14 06:03:00|49.84|47.24|49.8|47.2|49.84|47.24|49.8|47.2|0
1639461790000|2021-12-14 06:03:10|49.82|47.22|49.8|47.2|49.82|47.22|49.8|47.2|0
1639461800000|2021-12-14 06:03:20|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639461810000|2021-12-14 06:03:30|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639461820000|2021-12-14 06:03:40|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639461830000|2021-12-14 06:03:50|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639461840000|2021-12-14 06:04:00|49.77|47.17|49.77|47.17|49.79|47.19|49.77|47.17|0
1639461850000|2021-12-14 06:04:10|49.79|47.19|49.79|47.19|49.79|47.19|49.77|47.17|0
1639461860000|2021-12-14 06:04:20|49.77|47.17|49.84|47.24|49.84|47.24|49.77|47.17|0
1639461870000|2021-12-14 06:04:30|49.82|47.22|49.82|47.22|49.82|47.22|49.82|47.22|0
1639461880000|2021-12-14 06:04:40|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639461890000|2021-12-14 06:04:50|49.77|47.17|49.77|47.17|49.77|47.17|49.74|47.14|0
1639461900000|2021-12-14 06:05:00|49.74|47.14|49.75|47.15|49.77|47.17|49.74|47.14|0
1639461910000|2021-12-14 06:05:10|49.77|47.17|49.77|47.17|49.77|47.17|49.74|47.14|0
1639461930000|2021-12-14 06:05:30|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639461940000|2021-12-14 06:05:40|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639461950000|2021-12-14 06:05:50|49.75|47.15|49.75|47.15|49.77|47.17|49.74|47.14|0
1639461960000|2021-12-14 06:06:00|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639461970000|2021-12-14 06:06:10|49.74|47.14|49.74|47.14|49.75|47.15|49.74|47.14|0
1639461980000|2021-12-14 06:06:20|49.77|47.17|49.74|47.14|49.77|47.17|49.74|47.14|0
1639461990000|2021-12-14 06:06:30|49.77|47.17|49.74|47.14|49.77|47.17|49.74|47.14|0
1639462000000|2021-12-14 06:06:40|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639462020000|2021-12-14 06:07:00|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639462030000|2021-12-14 06:07:10|49.77|47.17|49.8|47.2|49.8|47.2|49.77|47.17|0
1639462040000|2021-12-14 06:07:20|49.85|47.25|49.87|47.27|49.87|47.27|49.85|47.25|0
1639462050000|2021-12-14 06:07:30|49.85|47.25|49.84|47.24|49.85|47.25|49.84|47.24|0
1639462060000|2021-12-14 06:07:40|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639462070000|2021-12-14 06:07:50|49.82|47.22|49.8|47.2|49.82|47.22|49.8|47.2|0
1639462080000|2021-12-14 06:08:00|49.82|47.22|49.83|47.23|49.83|47.23|49.82|47.22|0
1639462090000|2021-12-14 06:08:10|49.8|47.2|49.77|47.17|49.8|47.2|49.77|47.17|0
1639462100000|2021-12-14 06:08:20|49.79|47.19|49.8|47.2|49.8|47.2|49.79|47.19|0
1639462110000|2021-12-14 06:08:30|49.83|47.23|49.87|47.27|49.87|47.27|49.83|47.23|0
1639462120000|2021-12-14 06:08:40|49.85|47.25|49.83|47.23|49.85|47.25|49.83|47.23|0
1639462130000|2021-12-14 06:08:50|49.82|47.22|49.82|47.22|49.83|47.23|49.82|47.22|0
1639462140000|2021-12-14 06:09:00|49.83|47.23|49.8|47.2|49.83|47.23|49.8|47.2|0
1639462170000|2021-12-14 06:09:30|49.82|47.22|49.8|47.2|49.82|47.22|49.8|47.2|0
1639462180000|2021-12-14 06:09:40|49.83|47.23|49.83|47.23|49.83|47.23|49.82|47.22|0
1639462190000|2021-12-14 06:09:50|49.8|47.2|49.83|47.23|49.83|47.23|49.8|47.2|0
1639462200000|2021-12-14 06:10:00|49.82|47.22|49.87|47.27|49.87|47.27|49.82|47.22|0
1639462210000|2021-12-14 06:10:10|49.9|47.3|49.87|47.27|49.9|47.3|49.87|47.27|0
1639462220000|2021-12-14 06:10:20|49.9|47.3|49.87|47.27|49.9|47.3|49.87|47.27|0
1639462230000|2021-12-14 06:10:30|49.83|47.23|49.87|47.27|49.87|47.27|49.83|47.23|0
1639462240000|2021-12-14 06:10:40|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639462260000|2021-12-14 06:11:00|49.87|47.27|49.9|47.3|49.9|47.3|49.87|47.27|0
1639462270000|2021-12-14 06:11:10|49.92|47.32|49.93|47.33|49.93|47.33|49.92|47.32|0
1639462290000|2021-12-14 06:11:30|49.96|47.36|50|47.4|50|47.4|49.96|47.36|0
1639462310000|2021-12-14 06:11:50|49.98|47.38|49.96|47.36|49.98|47.38|49.96|47.36|0
1639462320000|2021-12-14 06:12:00|50|47.4|49.96|47.36|50|47.4|49.96|47.36|0
1639462330000|2021-12-14 06:12:10|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639462340000|2021-12-14 06:12:20|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1639462360000|2021-12-14 06:12:40|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639462370000|2021-12-14 06:12:50|49.95|47.35|49.96|47.36|49.96|47.36|49.95|47.35|0
1639462390000|2021-12-14 06:13:10|50|47.4|50|47.4|50|47.4|49.96|47.36|0
1639462400000|2021-12-14 06:13:20|50.03|47.43|50.03|47.43|50.03|47.43|50.03|47.43|0
1639462410000|2021-12-14 06:13:30|50|47.4|50|47.4|50|47.4|50|47.4|0
1639462430000|2021-12-14 06:13:50|50.03|47.43|50.03|47.43|50.03|47.43|50.03|47.43|0
1639462440000|2021-12-14 06:14:00|50.06|47.46|50.06|47.46|50.06|47.46|50.06|47.46|0
1639462460000|2021-12-14 06:14:20|50.03|47.43|50.06|47.46|50.06|47.46|50.03|47.43|0
1639462480000|2021-12-14 06:14:40|50.1|47.5|50.08|47.48|50.1|47.5|50.08|47.48|0
1639462490000|2021-12-14 06:14:50|50.06|47.46|49.93|47.33|50.06|47.46|49.93|47.33|0
1639462500000|2021-12-14 06:15:00|49.95|47.35|49.91|47.31|49.95|47.35|49.86|47.26|0
1639462510000|2021-12-14 06:15:10|49.93|47.33|49.95|47.35|49.95|47.35|49.91|47.31|0
1639462520000|2021-12-14 06:15:20|49.93|47.33|50|47.4|50|47.4|49.93|47.33|0
1639462540000|2021-12-14 06:15:40|50.03|47.43|50.01|47.41|50.03|47.43|50.01|47.41|0
1639462550000|2021-12-14 06:15:50|50.03|47.43|50.01|47.41|50.03|47.43|50.01|47.41|0
1639462560000|2021-12-14 06:16:00|50.03|47.43|50.01|47.41|50.03|47.43|50.01|47.41|0
1639462570000|2021-12-14 06:16:10|50|47.4|49.98|47.38|50|47.4|49.98|47.38|0
1639462580000|2021-12-14 06:16:20|49.96|47.36|49.96|47.36|49.96|47.36|49.93|47.33|0
1639462590000|2021-12-14 06:16:30|50|47.4|49.95|47.35|50|47.4|49.95|47.35|0
1639462600000|2021-12-14 06:16:40|49.96|47.36|49.96|47.36|49.96|47.36|49.96|47.36|0
1639462640000|2021-12-14 06:17:20|49.93|47.33|49.95|47.35|49.95|47.35|49.93|47.33|0
1639462650000|2021-12-14 06:17:30|49.93|47.33|49.95|47.35|49.95|47.35|49.93|47.33|0
1639462660000|2021-12-14 06:17:40|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639462680000|2021-12-14 06:18:00|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639462690000|2021-12-14 06:18:10|49.93|47.33|49.96|47.36|49.96|47.36|49.93|47.33|0
1639462700000|2021-12-14 06:18:20|49.93|47.33|49.99|47.39|49.99|47.39|49.93|47.33|0
1639462710000|2021-12-14 06:18:30|49.96|47.36|49.99|47.39|49.99|47.39|49.96|47.36|0
1639462730000|2021-12-14 06:18:50|50.01|47.41|50.03|47.43|50.03|47.43|50.01|47.41|0
1639462740000|2021-12-14 06:19:00|50.04|47.44|49.99|47.39|50.04|47.44|49.99|47.39|0
1639462750000|2021-12-14 06:19:10|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639462760000|2021-12-14 06:19:20|49.94|47.34|49.96|47.36|49.96|47.36|49.94|47.34|0
1639462770000|2021-12-14 06:19:30|49.93|47.33|49.94|47.34|49.94|47.34|49.93|47.33|0
1639462790000|2021-12-14 06:19:50|49.93|47.33|49.96|47.36|49.96|47.36|49.93|47.33|0
1639462800000|2021-12-14 06:20:00|49.94|47.34|49.89|47.29|49.94|47.34|49.89|47.29|0
1639462810000|2021-12-14 06:20:10|49.88|47.28|49.89|47.29|49.89|47.29|49.86|47.26|0
1639462820000|2021-12-14 06:20:20|49.88|47.28|49.86|47.26|49.88|47.28|49.86|47.26|0
1639462840000|2021-12-14 06:20:40|49.89|47.29|49.86|47.26|49.89|47.29|49.86|47.26|0
1639462860000|2021-12-14 06:21:00|49.88|47.28|49.83|47.23|49.88|47.28|49.83|47.23|0
1639462870000|2021-12-14 06:21:10|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639462900000|2021-12-14 06:21:40|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639462930000|2021-12-14 06:22:10|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639462940000|2021-12-14 06:22:20|49.76|47.16|49.75|47.15|49.76|47.16|49.75|47.15|0
1639462950000|2021-12-14 06:22:30|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639462960000|2021-12-14 06:22:40|49.75|47.15|49.73|47.13|49.75|47.15|49.73|47.13|0
1639462970000|2021-12-14 06:22:50|49.75|47.15|49.73|47.13|49.75|47.15|49.73|47.13|0
1639462980000|2021-12-14 06:23:00|49.75|47.15|49.76|47.16|49.76|47.16|49.75|47.15|0
1639462990000|2021-12-14 06:23:10|49.75|47.15|49.73|47.13|49.75|47.15|49.73|47.13|0
1639463000000|2021-12-14 06:23:20|49.76|47.16|49.73|47.13|49.76|47.16|49.73|47.13|0
1639463020000|2021-12-14 06:23:40|49.66|47.06|49.69|47.09|49.69|47.09|49.66|47.06|0
1639463040000|2021-12-14 06:24:00|49.73|47.13|49.71|47.11|49.73|47.13|49.71|47.11|0
1639463050000|2021-12-14 06:24:10|49.69|47.09|49.73|47.13|49.73|47.13|49.69|47.09|0
1639463060000|2021-12-14 06:24:20|49.71|47.11|49.73|47.13|49.73|47.13|49.71|47.11|0
1639463090000|2021-12-14 06:24:50|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639463100000|2021-12-14 06:25:00|49.71|47.11|49.69|47.09|49.71|47.11|49.69|47.09|0
1639463120000|2021-12-14 06:25:20|49.66|47.06|49.63|47.03|49.66|47.06|49.63|47.03|0
1639463130000|2021-12-14 06:25:30|49.65|47.05|49.66|47.06|49.68|47.08|49.65|47.05|0
1639463140000|2021-12-14 06:25:40|49.68|47.08|49.66|47.06|49.68|47.08|49.66|47.06|0
1639463150000|2021-12-14 06:25:50|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639463160000|2021-12-14 06:26:00|49.69|47.09|49.66|47.06|49.69|47.09|49.66|47.06|0
1639463190000|2021-12-14 06:26:30|49.68|47.08|49.66|47.06|49.68|47.08|49.66|47.06|0
1639463200000|2021-12-14 06:26:40|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639463210000|2021-12-14 06:26:50|49.63|47.03|49.64|47.04|49.64|47.04|49.63|47.03|0
1639463230000|2021-12-14 06:27:10|49.63|47.03|49.56|46.96|49.63|47.03|49.56|46.96|0
1639463250000|2021-12-14 06:27:30|49.59|46.99|49.59|46.99|49.61|47.01|49.59|46.99|0
1639463260000|2021-12-14 06:27:40|49.63|47.03|49.59|46.99|49.63|47.03|49.59|46.99|0
1639463270000|2021-12-14 06:27:50|49.63|47.03|49.63|47.03|49.63|47.03|49.61|47.01|0
1639463280000|2021-12-14 06:28:00|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639463290000|2021-12-14 06:28:10|49.64|47.04|49.64|47.04|49.66|47.06|49.64|47.04|0
1639463300000|2021-12-14 06:28:20|49.66|47.06|49.63|47.03|49.66|47.06|49.63|47.03|0
1639463310000|2021-12-14 06:28:30|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639463330000|2021-12-14 06:28:50|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639463350000|2021-12-14 06:29:10|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639463360000|2021-12-14 06:29:20|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639463390000|2021-12-14 06:29:50|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639463400000|2021-12-14 06:30:00|49.58|46.98|49.56|46.96|49.59|46.99|49.56|46.96|0
1639463410000|2021-12-14 06:30:10|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639463420000|2021-12-14 06:30:20|49.58|46.98|49.59|46.99|49.59|46.99|49.58|46.98|0
1639463450000|2021-12-14 06:30:50|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639463460000|2021-12-14 06:31:00|49.59|46.99|49.61|47.01|49.63|47.03|49.59|46.99|0
1639463470000|2021-12-14 06:31:10|49.63|47.03|49.59|46.99|49.63|47.03|49.59|46.99|0
1639463490000|2021-12-14 06:31:30|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639463500000|2021-12-14 06:31:40|49.58|46.98|49.59|46.99|49.59|46.99|49.58|46.98|0
1639463510000|2021-12-14 06:31:50|49.62|47.02|49.62|47.02|49.62|47.02|49.61|47.01|0
1639463530000|2021-12-14 06:32:10|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639463540000|2021-12-14 06:32:20|49.59|46.99|49.58|46.98|49.59|46.99|49.58|46.98|0
1639463550000|2021-12-14 06:32:30|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639463560000|2021-12-14 06:32:40|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1639463570000|2021-12-14 06:32:50|49.56|46.96|49.58|46.98|49.58|46.98|49.56|46.96|0
1639463580000|2021-12-14 06:33:00|49.56|46.96|49.54|46.94|49.56|46.96|49.54|46.94|0
1639463590000|2021-12-14 06:33:10|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639463610000|2021-12-14 06:33:30|49.58|46.98|49.56|46.96|49.59|46.99|49.56|46.96|0
1639463620000|2021-12-14 06:33:40|49.58|46.98|49.59|46.99|49.59|46.99|49.58|46.98|0
1639463630000|2021-12-14 06:33:50|49.58|46.98|49.56|46.96|49.58|46.98|49.56|46.96|0
1639463650000|2021-12-14 06:34:10|49.59|46.99|49.56|46.96|49.59|46.99|49.56|46.96|0
1639463660000|2021-12-14 06:34:20|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1639463670000|2021-12-14 06:34:30|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639463680000|2021-12-14 06:34:40|49.49|46.89|49.51|46.91|49.51|46.91|49.49|46.89|0
1639463690000|2021-12-14 06:34:50|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639463700000|2021-12-14 06:35:00|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639463710000|2021-12-14 06:35:10|49.54|46.94|49.52|46.92|49.54|46.94|49.52|46.92|0
1639463730000|2021-12-14 06:35:30|49.54|46.94|49.56|46.96|49.56|46.96|49.54|46.94|0
1639463760000|2021-12-14 06:36:00|49.57|46.97|49.56|46.96|49.57|46.97|49.56|46.96|0
1639463770000|2021-12-14 06:36:10|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639463780000|2021-12-14 06:36:20|49.59|46.99|49.59|46.99|49.59|46.99|49.57|46.97|0
1639463790000|2021-12-14 06:36:30|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639463800000|2021-12-14 06:36:40|49.57|46.97|49.56|46.96|49.57|46.97|49.56|46.96|0
1639463830000|2021-12-14 06:37:10|49.54|46.94|49.56|46.96|49.56|46.96|49.54|46.94|0
1639463840000|2021-12-14 06:37:20|49.54|46.94|49.56|46.96|49.56|46.96|49.54|46.94|0
1639463870000|2021-12-14 06:37:50|49.57|46.97|49.57|46.97|49.57|46.97|49.56|46.96|0
1639463880000|2021-12-14 06:38:00|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639463890000|2021-12-14 06:38:10|49.54|46.94|49.56|46.96|49.56|46.96|49.54|46.94|0
1639463910000|2021-12-14 06:38:30|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639463920000|2021-12-14 06:38:40|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639463940000|2021-12-14 06:39:00|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639463950000|2021-12-14 06:39:10|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639463960000|2021-12-14 06:39:20|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639463970000|2021-12-14 06:39:30|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639463980000|2021-12-14 06:39:40|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639463990000|2021-12-14 06:39:50|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639464000000|2021-12-14 06:40:00|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639464020000|2021-12-14 06:40:20|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639464050000|2021-12-14 06:40:50|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639464060000|2021-12-14 06:41:00|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639464100000|2021-12-14 06:41:40|49.59|46.99|49.57|46.97|49.59|46.99|49.57|46.97|0
1639464110000|2021-12-14 06:41:50|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639464140000|2021-12-14 06:42:20|49.57|46.97|49.59|46.99|49.59|46.99|49.57|46.97|0
1639464160000|2021-12-14 06:42:40|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639464170000|2021-12-14 06:42:50|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639464180000|2021-12-14 06:43:00|49.55|46.95|49.59|46.99|49.59|46.99|49.55|46.95|0
1639464190000|2021-12-14 06:43:10|49.57|46.97|49.59|46.99|49.59|46.99|49.57|46.97|0
1639464220000|2021-12-14 06:43:40|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639464240000|2021-12-14 06:44:00|49.52|46.92|49.52|46.92|49.55|46.95|49.52|46.92|0
1639464270000|2021-12-14 06:44:30|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639464280000|2021-12-14 06:44:40|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639464300000|2021-12-14 06:45:00|49.5|46.9|49.49|46.89|49.5|46.9|49.49|46.89|0
1639464310000|2021-12-14 06:45:10|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639464340000|2021-12-14 06:45:40|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639464350000|2021-12-14 06:45:50|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639464360000|2021-12-14 06:46:00|49.4|46.8|49.4|46.8|49.42|46.82|49.4|46.8|0
1639464370000|2021-12-14 06:46:10|49.39|46.79|49.39|46.79|49.39|46.79|49.36|46.76|0
1639464380000|2021-12-14 06:46:20|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639464390000|2021-12-14 06:46:30|49.27|46.67|49.29|46.69|49.29|46.69|49.26|46.66|0
1639464400000|2021-12-14 06:46:40|49.24|46.64|49.22|46.62|49.26|46.66|49.22|46.62|0
1639464410000|2021-12-14 06:46:50|49.24|46.64|49.22|46.62|49.24|46.64|49.22|46.62|0
1639464420000|2021-12-14 06:47:00|49.24|46.64|49.26|46.66|49.26|46.66|49.24|46.64|0
1639464440000|2021-12-14 06:47:20|49.29|46.69|49.27|46.67|49.29|46.69|49.26|46.66|0
1639464450000|2021-12-14 06:47:30|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639464460000|2021-12-14 06:47:40|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639464470000|2021-12-14 06:47:50|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639464480000|2021-12-14 06:48:00|49.27|46.67|49.29|46.69|49.29|46.69|49.26|46.66|0
1639464490000|2021-12-14 06:48:10|49.26|46.66|49.29|46.69|49.29|46.69|49.26|46.66|0
1639464500000|2021-12-14 06:48:20|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639464510000|2021-12-14 06:48:30|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639464520000|2021-12-14 06:48:40|49.27|46.67|49.26|46.66|49.27|46.67|49.26|46.66|0
1639464540000|2021-12-14 06:49:00|49.29|46.69|49.29|46.69|49.29|46.69|49.26|46.66|0
1639464550000|2021-12-14 06:49:10|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639464560000|2021-12-14 06:49:20|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1639464570000|2021-12-14 06:49:30|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639464580000|2021-12-14 06:49:40|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1639464590000|2021-12-14 06:49:50|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639464600000|2021-12-14 06:50:00|49.29|46.69|49.24|46.64|49.29|46.69|49.24|46.64|0
1639464610000|2021-12-14 06:50:10|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639464630000|2021-12-14 06:50:30|49.24|46.64|49.24|46.64|49.25|46.65|49.24|46.64|0
1639464640000|2021-12-14 06:50:40|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639464650000|2021-12-14 06:50:50|49.27|46.67|49.3|46.7|49.3|46.7|49.27|46.67|0
1639464660000|2021-12-14 06:51:00|49.29|46.69|49.29|46.69|49.3|46.7|49.29|46.69|0
1639464680000|2021-12-14 06:51:20|49.3|46.7|49.29|46.69|49.3|46.7|49.29|46.69|0
1639464700000|2021-12-14 06:51:40|49.32|46.72|49.3|46.7|49.32|46.72|49.3|46.7|0
1639464710000|2021-12-14 06:51:50|49.29|46.69|49.29|46.69|49.3|46.7|49.29|46.69|0
1639464720000|2021-12-14 06:52:00|49.3|46.7|49.29|46.69|49.3|46.7|49.29|46.69|0
1639464730000|2021-12-14 06:52:10|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639464740000|2021-12-14 06:52:20|49.29|46.69|49.32|46.72|49.32|46.72|49.29|46.69|0
1639464760000|2021-12-14 06:52:40|49.29|46.69|49.3|46.7|49.3|46.7|49.29|46.69|0
1639464770000|2021-12-14 06:52:50|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639464810000|2021-12-14 06:53:30|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639464840000|2021-12-14 06:54:00|49.32|46.72|49.29|46.69|49.32|46.72|49.29|46.69|0
1639464850000|2021-12-14 06:54:10|49.3|46.7|49.3|46.7|49.3|46.7|49.29|46.69|0
1639464860000|2021-12-14 06:54:20|49.32|46.72|49.3|46.7|49.32|46.72|49.3|46.7|0
1639464870000|2021-12-14 06:54:30|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639464880000|2021-12-14 06:54:40|49.29|46.69|49.3|46.7|49.3|46.7|49.29|46.69|0
1639464890000|2021-12-14 06:54:50|49.32|46.72|49.29|46.69|49.32|46.72|49.29|46.69|0
1639464910000|2021-12-14 06:55:10|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639464940000|2021-12-14 06:55:40|49.33|46.73|49.32|46.72|49.33|46.73|49.32|46.72|0
1639464960000|2021-12-14 06:56:00|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639464970000|2021-12-14 06:56:10|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639465010000|2021-12-14 06:56:50|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639465040000|2021-12-14 06:57:20|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639465080000|2021-12-14 06:58:00|49.37|46.77|49.38|46.78|49.38|46.78|49.37|46.77|0
1639465090000|2021-12-14 06:58:10|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639465100000|2021-12-14 06:58:20|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639465120000|2021-12-14 06:58:40|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639465140000|2021-12-14 06:59:00|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1639465150000|2021-12-14 06:59:10|49.43|46.83|49.45|46.85|49.45|46.85|49.43|46.83|0
1639465200000|2021-12-14 07:00:00|49.38|46.78|49.45|46.85|49.45|46.85|49.38|46.78|0
1639465220000|2021-12-14 07:00:20|49.48|46.88|49.51|46.91|49.51|46.91|49.48|46.88|0
1639465230000|2021-12-14 07:00:30|49.5|46.9|49.48|46.88|49.5|46.9|49.48|46.88|0
1639465240000|2021-12-14 07:00:40|49.5|46.9|49.51|46.91|49.51|46.91|49.5|46.9|0
1639465250000|2021-12-14 07:00:50|49.46|46.86|49.45|46.85|49.46|46.86|49.43|46.83|0
1639465260000|2021-12-14 07:01:00|49.41|46.81|49.41|46.81|49.41|46.81|49.38|46.78|0
1639465270000|2021-12-14 07:01:10|49.38|46.78|49.4|46.8|49.41|46.81|49.38|46.78|0
1639465280000|2021-12-14 07:01:20|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639465290000|2021-12-14 07:01:30|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639465300000|2021-12-14 07:01:40|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639465310000|2021-12-14 07:01:50|49.38|46.78|49.41|46.81|49.41|46.81|49.38|46.78|0
1639465320000|2021-12-14 07:02:00|49.4|46.8|49.48|46.88|49.48|46.88|49.4|46.8|0
1639465330000|2021-12-14 07:02:10|49.44|46.84|49.46|46.86|49.46|46.86|49.44|46.84|0
1639465340000|2021-12-14 07:02:20|49.44|46.84|49.44|46.84|49.48|46.88|49.44|46.84|0
1639465350000|2021-12-14 07:02:30|49.38|46.78|49.36|46.76|49.4|46.8|49.36|46.76|0
1639465360000|2021-12-14 07:02:40|49.35|46.75|49.38|46.78|49.38|46.78|49.35|46.75|0
1639465370000|2021-12-14 07:02:50|49.36|46.76|49.38|46.78|49.38|46.78|49.36|46.76|0
1639465380000|2021-12-14 07:03:00|49.4|46.8|49.38|46.78|49.4|46.8|49.38|46.78|0
1639465390000|2021-12-14 07:03:10|49.36|46.76|49.36|46.76|49.38|46.78|49.36|46.76|0
1639465400000|2021-12-14 07:03:20|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639465410000|2021-12-14 07:03:30|49.38|46.78|49.36|46.76|49.38|46.78|49.36|46.76|0
1639465420000|2021-12-14 07:03:40|49.41|46.81|49.38|46.78|49.41|46.81|49.38|46.78|0
1639465440000|2021-12-14 07:04:00|49.35|46.75|49.35|46.75|49.35|46.75|49.33|46.73|0
1639465450000|2021-12-14 07:04:10|49.38|46.78|49.36|46.76|49.38|46.78|49.35|46.75|0
1639465460000|2021-12-14 07:04:20|49.35|46.75|49.33|46.73|49.35|46.75|49.33|46.73|0
1639465470000|2021-12-14 07:04:30|49.31|46.71|49.35|46.75|49.35|46.75|49.31|46.71|0
1639465480000|2021-12-14 07:04:40|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1639465490000|2021-12-14 07:04:50|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639465500000|2021-12-14 07:05:00|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639465510000|2021-12-14 07:05:10|49.34|46.74|49.31|46.71|49.34|46.74|49.31|46.71|0
1639465520000|2021-12-14 07:05:20|49.33|46.73|49.34|46.74|49.34|46.74|49.31|46.71|0
1639465530000|2021-12-14 07:05:30|49.33|46.73|49.31|46.71|49.33|46.73|49.31|46.71|0
1639465540000|2021-12-14 07:05:40|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1639465560000|2021-12-14 07:06:00|49.28|46.68|49.38|46.78|49.38|46.78|49.28|46.68|0
1639465570000|2021-12-14 07:06:10|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1639465580000|2021-12-14 07:06:20|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639465590000|2021-12-14 07:06:30|49.34|46.74|49.41|46.81|49.41|46.81|49.34|46.74|0
1639465600000|2021-12-14 07:06:40|49.44|46.84|49.41|46.81|49.44|46.84|49.41|46.81|0
1639465620000|2021-12-14 07:07:00|49.39|46.79|49.41|46.81|49.41|46.81|49.38|46.78|0
1639465630000|2021-12-14 07:07:10|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639465640000|2021-12-14 07:07:20|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1639465650000|2021-12-14 07:07:30|49.47|46.87|49.46|46.86|49.47|46.87|49.46|46.86|0
1639465660000|2021-12-14 07:07:40|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639465680000|2021-12-14 07:08:00|49.51|46.91|49.51|46.91|49.51|46.91|49.47|46.87|0
1639465690000|2021-12-14 07:08:10|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639465700000|2021-12-14 07:08:20|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639465710000|2021-12-14 07:08:30|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639465720000|2021-12-14 07:08:40|49.57|46.97|49.57|46.97|49.57|46.97|49.56|46.96|0
1639465730000|2021-12-14 07:08:50|49.6|47|49.6|47|49.6|47|49.6|47|0
1639465740000|2021-12-14 07:09:00|49.57|46.97|49.6|47|49.6|47|49.57|46.97|0
1639465760000|2021-12-14 07:09:20|49.57|46.97|49.59|46.99|49.6|47|49.57|46.97|0
1639465770000|2021-12-14 07:09:30|49.6|47|49.6|47|49.6|47|49.6|47|0
1639465810000|2021-12-14 07:10:10|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639465820000|2021-12-14 07:10:20|49.6|47|49.59|46.99|49.6|47|49.59|46.99|0
1639465830000|2021-12-14 07:10:30|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639465840000|2021-12-14 07:10:40|49.6|47|49.6|47|49.6|47|49.6|47|0
1639465850000|2021-12-14 07:10:50|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639465860000|2021-12-14 07:11:00|49.6|47|49.6|47|49.6|47|49.6|47|0
1639465880000|2021-12-14 07:11:20|49.57|46.97|49.59|46.99|49.59|46.99|49.57|46.97|0
1639465890000|2021-12-14 07:11:30|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1639465900000|2021-12-14 07:11:40|49.57|46.97|49.55|46.95|49.57|46.97|49.55|46.95|0
1639465910000|2021-12-14 07:11:50|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639465920000|2021-12-14 07:12:00|49.54|46.94|49.54|46.94|49.57|46.97|49.54|46.94|0
1639465930000|2021-12-14 07:12:10|49.57|46.97|49.55|46.95|49.57|46.97|49.55|46.95|0
1639465940000|2021-12-14 07:12:20|49.54|46.94|49.54|46.94|49.54|46.94|49.5|46.9|0
1639465950000|2021-12-14 07:12:30|49.5|46.9|49.47|46.87|49.5|46.9|49.47|46.87|0
1639465960000|2021-12-14 07:12:40|49.49|46.89|49.47|46.87|49.49|46.89|49.47|46.87|0
1639465970000|2021-12-14 07:12:50|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639465980000|2021-12-14 07:13:00|49.46|46.86|49.42|46.82|49.46|46.86|49.42|46.82|0
1639465990000|2021-12-14 07:13:10|49.41|46.81|49.42|46.82|49.42|46.82|49.41|46.81|0
1639466000000|2021-12-14 07:13:20|49.37|46.77|49.36|46.76|49.37|46.77|49.34|46.74|0
1639466010000|2021-12-14 07:13:30|49.32|46.72|49.34|46.74|49.34|46.74|49.32|46.72|0
1639466020000|2021-12-14 07:13:40|49.37|46.77|49.36|46.76|49.37|46.77|49.36|46.76|0
1639466030000|2021-12-14 07:13:50|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639466040000|2021-12-14 07:14:00|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639466050000|2021-12-14 07:14:10|49.37|46.77|49.34|46.74|49.37|46.77|49.34|46.74|0
1639466060000|2021-12-14 07:14:20|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639466070000|2021-12-14 07:14:30|49.32|46.72|49.29|46.69|49.32|46.72|49.27|46.67|0
1639466080000|2021-12-14 07:14:40|49.31|46.71|49.31|46.71|49.32|46.72|49.31|46.71|0
1639466100000|2021-12-14 07:15:00|49.27|46.67|49.24|46.64|49.31|46.71|49.24|46.64|0
1639466110000|2021-12-14 07:15:10|49.26|46.66|49.24|46.64|49.26|46.66|49.24|46.64|0
1639466120000|2021-12-14 07:15:20|49.29|46.69|49.27|46.67|49.31|46.71|49.27|46.67|0
1639466130000|2021-12-14 07:15:30|49.24|46.64|49.24|46.64|49.26|46.66|49.24|46.64|0
1639466140000|2021-12-14 07:15:40|49.27|46.67|49.24|46.64|49.27|46.67|49.24|46.64|0
1639466150000|2021-12-14 07:15:50|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1639466160000|2021-12-14 07:16:00|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1639466180000|2021-12-14 07:16:20|49.26|46.66|49.26|46.66|49.26|46.66|49.24|46.64|0
1639466190000|2021-12-14 07:16:30|49.27|46.67|49.26|46.66|49.31|46.71|49.26|46.66|0
1639466200000|2021-12-14 07:16:40|49.27|46.67|49.26|46.66|49.27|46.67|49.24|46.64|0
1639466210000|2021-12-14 07:16:50|49.27|46.67|49.27|46.67|49.27|46.67|49.26|46.66|0
1639466220000|2021-12-14 07:17:00|49.24|46.64|49.27|46.67|49.27|46.67|49.24|46.64|0
1639466250000|2021-12-14 07:17:30|49.24|46.64|49.22|46.62|49.24|46.64|49.22|46.62|0
1639466260000|2021-12-14 07:17:40|49.24|46.64|49.21|46.61|49.24|46.64|49.21|46.61|0
1639466270000|2021-12-14 07:17:50|49.24|46.64|49.21|46.61|49.24|46.64|49.21|46.61|0
1639466280000|2021-12-14 07:18:00|49.18|46.58|49.19|46.59|49.19|46.59|49.18|46.58|0
1639466290000|2021-12-14 07:18:10|49.18|46.58|49.11|46.51|49.18|46.58|49.11|46.51|0
1639466300000|2021-12-14 07:18:20|49.04|46.44|49.01|46.41|49.04|46.44|49.01|46.41|0
1639466310000|2021-12-14 07:18:30|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639466320000|2021-12-14 07:18:40|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1639466330000|2021-12-14 07:18:50|48.91|46.31|49.01|46.41|49.01|46.41|48.91|46.31|0
1639466340000|2021-12-14 07:19:00|48.98|46.38|48.95|46.35|48.98|46.38|48.95|46.35|0
1639466350000|2021-12-14 07:19:10|48.96|46.36|48.98|46.38|48.98|46.38|48.95|46.35|0
1639466360000|2021-12-14 07:19:20|48.95|46.35|48.88|46.28|48.95|46.35|48.88|46.28|0
1639466370000|2021-12-14 07:19:30|48.91|46.31|48.85|46.25|48.91|46.31|48.85|46.25|0
1639466380000|2021-12-14 07:19:40|48.82|46.22|48.82|46.22|48.82|46.22|48.78|46.18|0
1639466390000|2021-12-14 07:19:50|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639466400000|2021-12-14 07:20:00|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1639466410000|2021-12-14 07:20:10|48.85|46.25|48.88|46.28|48.88|46.28|48.85|46.25|0
1639466420000|2021-12-14 07:20:20|48.85|46.25|48.88|46.28|48.88|46.28|48.85|46.25|0
1639466430000|2021-12-14 07:20:30|48.85|46.25|48.82|46.22|48.85|46.25|48.78|46.18|0
1639466440000|2021-12-14 07:20:40|48.85|46.25|48.82|46.22|48.85|46.25|48.82|46.22|0
1639466450000|2021-12-14 07:20:50|48.85|46.25|48.88|46.28|48.88|46.28|48.85|46.25|0
1639466460000|2021-12-14 07:21:00|48.85|46.25|48.88|46.28|48.88|46.28|48.85|46.25|0
1639466470000|2021-12-14 07:21:10|48.85|46.25|48.88|46.28|48.88|46.28|48.85|46.25|0
1639466480000|2021-12-14 07:21:20|48.91|46.31|48.91|46.31|48.91|46.31|48.9|46.3|0
1639466490000|2021-12-14 07:21:30|48.9|46.3|48.91|46.31|48.91|46.31|48.9|46.3|0
1639466500000|2021-12-14 07:21:40|48.88|46.28|48.91|46.31|48.91|46.31|48.88|46.28|0
1639466510000|2021-12-14 07:21:50|48.88|46.28|48.91|46.31|48.91|46.31|48.88|46.28|0
1639466520000|2021-12-14 07:22:00|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1639466530000|2021-12-14 07:22:10|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1639466540000|2021-12-14 07:22:20|48.88|46.28|48.91|46.31|48.91|46.31|48.88|46.28|0
1639466550000|2021-12-14 07:22:30|48.9|46.3|48.95|46.35|48.98|46.38|48.9|46.3|0
1639466560000|2021-12-14 07:22:40|48.96|46.36|48.98|46.38|49.01|46.41|48.96|46.36|0
1639466580000|2021-12-14 07:23:00|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1639466590000|2021-12-14 07:23:10|48.94|46.34|48.94|46.34|48.98|46.38|48.94|46.34|0
1639466600000|2021-12-14 07:23:20|48.98|46.38|48.98|46.38|49.01|46.41|48.98|46.38|0
1639466610000|2021-12-14 07:23:30|48.94|46.34|48.94|46.34|48.96|46.36|48.94|46.34|0
1639466620000|2021-12-14 07:23:40|48.96|46.36|48.94|46.34|48.96|46.36|48.94|46.34|0
1639466640000|2021-12-14 07:24:00|48.91|46.31|48.94|46.34|48.94|46.34|48.91|46.31|0
1639466650000|2021-12-14 07:24:10|48.98|46.38|49.01|46.41|49.01|46.41|48.94|46.34|0
1639466660000|2021-12-14 07:24:20|48.99|46.39|49.04|46.44|49.04|46.44|48.99|46.39|0
1639466670000|2021-12-14 07:24:30|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639466680000|2021-12-14 07:24:40|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639466690000|2021-12-14 07:24:50|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1639466700000|2021-12-14 07:25:00|48.98|46.38|49.01|46.41|49.01|46.41|48.98|46.38|0
1639466710000|2021-12-14 07:25:10|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639466720000|2021-12-14 07:25:20|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639466730000|2021-12-14 07:25:30|49.03|46.43|49.06|46.46|49.06|46.46|49.03|46.43|0
1639466740000|2021-12-14 07:25:40|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639466750000|2021-12-14 07:25:50|49.07|46.47|49.04|46.44|49.07|46.47|49.04|46.44|0
1639466760000|2021-12-14 07:26:00|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1639466770000|2021-12-14 07:26:10|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1639466780000|2021-12-14 07:26:20|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639466800000|2021-12-14 07:26:40|49.02|46.42|49.01|46.41|49.02|46.42|49.01|46.41|0
1639466810000|2021-12-14 07:26:50|49.04|46.44|49.01|46.41|49.04|46.44|49.01|46.41|0
1639466820000|2021-12-14 07:27:00|48.99|46.39|48.98|46.38|49.01|46.41|48.98|46.38|0
1639466830000|2021-12-14 07:27:10|48.99|46.39|48.98|46.38|48.99|46.39|48.98|46.38|0
1639466850000|2021-12-14 07:27:30|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639466860000|2021-12-14 07:27:40|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639466870000|2021-12-14 07:27:50|49.01|46.41|49.04|46.44|49.04|46.44|49.01|46.41|0
1639466880000|2021-12-14 07:28:00|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639466920000|2021-12-14 07:28:40|48.97|46.37|49.01|46.41|49.01|46.41|48.97|46.37|0
1639466930000|2021-12-14 07:28:50|48.99|46.39|48.99|46.39|49.01|46.41|48.97|46.37|0
1639466940000|2021-12-14 07:29:00|48.97|46.37|49.02|46.42|49.02|46.42|48.97|46.37|0
1639466950000|2021-12-14 07:29:10|49.01|46.41|49.07|46.47|49.07|46.47|49.01|46.41|0
1639466980000|2021-12-14 07:29:40|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639466990000|2021-12-14 07:29:50|49.02|46.42|49.04|46.44|49.04|46.44|49.02|46.42|0
1639467000000|2021-12-14 07:30:00|49.01|46.41|49.04|46.44|49.04|46.44|49.01|46.41|0
1639467020000|2021-12-14 07:30:20|49.06|46.46|49.07|46.47|49.07|46.47|49.04|46.44|0
1639467030000|2021-12-14 07:30:30|49.06|46.46|49.04|46.44|49.06|46.46|49.04|46.44|0
1639467050000|2021-12-14 07:30:50|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1639467060000|2021-12-14 07:31:00|48.99|46.39|49.01|46.41|49.04|46.44|48.99|46.39|0
1639467090000|2021-12-14 07:31:30|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639467100000|2021-12-14 07:31:40|48.97|46.37|48.94|46.34|48.97|46.37|48.94|46.34|0
1639467130000|2021-12-14 07:32:10|48.92|46.32|48.91|46.31|48.92|46.32|48.91|46.31|0
1639467140000|2021-12-14 07:32:20|48.94|46.34|49|46.4|49|46.4|48.94|46.34|0
1639467150000|2021-12-14 07:32:30|48.99|46.39|48.97|46.37|48.99|46.39|48.97|46.37|0
1639467170000|2021-12-14 07:32:50|48.96|46.36|48.94|46.34|48.97|46.37|48.94|46.34|0
1639467180000|2021-12-14 07:33:00|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639467200000|2021-12-14 07:33:20|48.99|46.39|48.97|46.37|48.99|46.39|48.97|46.37|0
1639467210000|2021-12-14 07:33:30|48.99|46.39|48.97|46.37|48.99|46.39|48.97|46.37|0
1639467220000|2021-12-14 07:33:40|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639467240000|2021-12-14 07:34:00|49|46.4|49|46.4|49|46.4|49|46.4|0
1639467250000|2021-12-14 07:34:10|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639467260000|2021-12-14 07:34:20|49|46.4|49|46.4|49|46.4|48.99|46.39|0
1639467270000|2021-12-14 07:34:30|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639467280000|2021-12-14 07:34:40|49.02|46.42|49.04|46.44|49.04|46.44|49.02|46.42|0
1639467300000|2021-12-14 07:35:00|49|46.4|49.04|46.44|49.04|46.44|49|46.4|0
1639467310000|2021-12-14 07:35:10|49|46.4|49.04|46.44|49.04|46.44|49|46.4|0
1639467320000|2021-12-14 07:35:20|49.05|46.45|49.07|46.47|49.07|46.47|49.05|46.45|0
1639467330000|2021-12-14 07:35:30|49.1|46.5|49.07|46.47|49.1|46.5|49.07|46.47|0
1639467340000|2021-12-14 07:35:40|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639467350000|2021-12-14 07:35:50|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1639467360000|2021-12-14 07:36:00|49.04|46.44|49.05|46.45|49.07|46.47|49.04|46.44|0
1639467370000|2021-12-14 07:36:10|49.07|46.47|49.08|46.48|49.08|46.48|49.07|46.47|0
1639467380000|2021-12-14 07:36:20|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1639467390000|2021-12-14 07:36:30|49.08|46.48|49.1|46.5|49.1|46.5|49.07|46.47|0
1639467400000|2021-12-14 07:36:40|49.08|46.48|49.08|46.48|49.08|46.48|49.07|46.47|0
1639467410000|2021-12-14 07:36:50|49.07|46.47|49.1|46.5|49.1|46.5|49.07|46.47|0
1639467420000|2021-12-14 07:37:00|49.03|46.43|49.07|46.47|49.07|46.47|49.03|46.43|0
1639467430000|2021-12-14 07:37:10|49.05|46.45|49.07|46.47|49.07|46.47|49.05|46.45|0
1639467460000|2021-12-14 07:37:40|49.03|46.43|49.05|46.45|49.05|46.45|49.03|46.43|0
1639467470000|2021-12-14 07:37:50|49.07|46.47|49.1|46.5|49.1|46.5|49.07|46.47|0
1639467480000|2021-12-14 07:38:00|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1639467520000|2021-12-14 07:38:40|49.1|46.5|49.13|46.53|49.13|46.53|49.1|46.5|0
1639467540000|2021-12-14 07:39:00|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639467550000|2021-12-14 07:39:10|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1639467560000|2021-12-14 07:39:20|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1639467570000|2021-12-14 07:39:30|49.16|46.56|49.15|46.55|49.16|46.56|49.13|46.53|0
1639467580000|2021-12-14 07:39:40|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639467600000|2021-12-14 07:40:00|49.15|46.55|49.13|46.53|49.15|46.55|49.13|46.53|0
1639467610000|2021-12-14 07:40:10|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1639467620000|2021-12-14 07:40:20|49.12|46.52|49.13|46.53|49.13|46.53|49.12|46.52|0
1639467630000|2021-12-14 07:40:30|49.11|46.51|49.13|46.53|49.13|46.53|49.11|46.51|0
1639467640000|2021-12-14 07:40:40|49.11|46.51|49.13|46.53|49.13|46.53|49.11|46.51|0
1639467660000|2021-12-14 07:41:00|49.1|46.5|49.03|46.43|49.1|46.5|49.03|46.43|0
1639467670000|2021-12-14 07:41:10|49.07|46.47|49.07|46.47|49.07|46.47|49.05|46.45|0
1639467680000|2021-12-14 07:41:20|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1639467690000|2021-12-14 07:41:30|49.06|46.46|49.03|46.43|49.06|46.46|49.03|46.43|0
1639467700000|2021-12-14 07:41:40|49|46.4|49|46.4|49|46.4|49|46.4|0
1639467730000|2021-12-14 07:42:10|48.98|46.38|48.97|46.37|48.98|46.38|48.97|46.37|0
1639467740000|2021-12-14 07:42:20|48.95|46.35|48.97|46.37|48.97|46.37|48.95|46.35|0
1639467750000|2021-12-14 07:42:30|48.98|46.38|48.95|46.35|48.98|46.38|48.95|46.35|0
1639467760000|2021-12-14 07:42:40|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1639467770000|2021-12-14 07:42:50|48.92|46.32|48.92|46.32|48.92|46.32|48.9|46.3|0
1639467780000|2021-12-14 07:43:00|48.9|46.3|48.9|46.3|48.93|46.33|48.9|46.3|0
1639467790000|2021-12-14 07:43:10|48.93|46.33|48.87|46.27|48.93|46.33|48.87|46.27|0
1639467810000|2021-12-14 07:43:30|48.89|46.29|48.87|46.27|48.89|46.29|48.87|46.27|0
1639467820000|2021-12-14 07:43:40|48.9|46.3|48.84|46.24|48.9|46.3|48.84|46.24|0
1639467830000|2021-12-14 07:43:50|48.85|46.25|48.85|46.25|48.85|46.25|48.84|46.24|0
1639467840000|2021-12-14 07:44:00|48.87|46.27|48.93|46.33|48.93|46.33|48.87|46.27|0
1639467850000|2021-12-14 07:44:10|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639467870000|2021-12-14 07:44:30|48.98|46.38|48.97|46.37|49|46.4|48.97|46.37|0
1639467880000|2021-12-14 07:44:40|48.98|46.38|49|46.4|49|46.4|48.98|46.38|0
1639467890000|2021-12-14 07:44:50|48.98|46.38|48.97|46.37|48.98|46.38|48.97|46.37|0
1639467900000|2021-12-14 07:45:00|48.95|46.35|48.97|46.37|48.97|46.37|48.93|46.33|0
1639467910000|2021-12-14 07:45:10|48.93|46.33|48.95|46.35|48.95|46.35|48.9|46.3|0
1639467920000|2021-12-14 07:45:20|48.97|46.37|48.95|46.35|48.97|46.37|48.95|46.35|0
1639467930000|2021-12-14 07:45:30|48.97|46.37|48.95|46.35|48.97|46.37|48.95|46.35|0
1639467940000|2021-12-14 07:45:40|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639467950000|2021-12-14 07:45:50|49|46.4|49.06|46.46|49.06|46.46|49|46.4|0
1639467960000|2021-12-14 07:46:00|49.03|46.43|49.06|46.46|49.06|46.46|49.03|46.43|0
1639467990000|2021-12-14 07:46:30|49.05|46.45|49.03|46.43|49.05|46.45|49.03|46.43|0
1639468000000|2021-12-14 07:46:40|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1639468010000|2021-12-14 07:46:50|49.09|46.49|49.13|46.53|49.13|46.53|49.09|46.49|0
1639468020000|2021-12-14 07:47:00|49.11|46.51|49.09|46.49|49.11|46.51|49.09|46.49|0
1639468030000|2021-12-14 07:47:10|49.08|46.48|49.09|46.49|49.09|46.49|49.06|46.46|0
1639468040000|2021-12-14 07:47:20|49.08|46.48|49.11|46.51|49.11|46.51|49.08|46.48|0
1639468050000|2021-12-14 07:47:30|49.09|46.49|49.06|46.46|49.09|46.49|49.06|46.46|0
1639468060000|2021-12-14 07:47:40|49.09|46.49|49.06|46.46|49.09|46.49|49.06|46.46|0
1639468070000|2021-12-14 07:47:50|49.08|46.48|49.08|46.48|49.09|46.49|49.08|46.48|0
1639468080000|2021-12-14 07:48:00|49.09|46.49|49.03|46.43|49.09|46.49|49.03|46.43|0
1639468090000|2021-12-14 07:48:10|49.05|46.45|49.06|46.46|49.06|46.46|49.05|46.45|0
1639468100000|2021-12-14 07:48:20|49|46.4|49.03|46.43|49.03|46.43|49|46.4|0
1639468120000|2021-12-14 07:48:40|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1639468140000|2021-12-14 07:49:00|49.08|46.48|49.06|46.46|49.08|46.48|49.06|46.46|0
1639468150000|2021-12-14 07:49:10|49.03|46.43|49|46.4|49.03|46.43|49|46.4|0
1639468170000|2021-12-14 07:49:30|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639468180000|2021-12-14 07:49:40|48.96|46.36|48.96|46.36|48.96|46.36|48.93|46.33|0
1639468190000|2021-12-14 07:49:50|49|46.4|49.01|46.41|49.01|46.41|49|46.4|0
1639468200000|2021-12-14 07:50:00|49|46.4|48.93|46.33|49|46.4|48.93|46.33|0
1639468210000|2021-12-14 07:50:10|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1639468230000|2021-12-14 07:50:30|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1639468240000|2021-12-14 07:50:40|48.95|46.35|48.96|46.36|48.96|46.36|48.95|46.35|0
1639468250000|2021-12-14 07:50:50|48.93|46.33|48.95|46.35|48.95|46.35|48.93|46.33|0
1639468260000|2021-12-14 07:51:00|48.93|46.33|48.87|46.27|48.93|46.33|48.87|46.27|0
1639468270000|2021-12-14 07:51:10|48.9|46.3|48.9|46.3|48.9|46.3|48.9|46.3|0
1639468280000|2021-12-14 07:51:20|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1639468290000|2021-12-14 07:51:30|48.9|46.3|48.87|46.27|48.9|46.3|48.87|46.27|0
1639468300000|2021-12-14 07:51:40|48.86|46.26|48.86|46.26|48.86|46.26|48.85|46.25|0
1639468310000|2021-12-14 07:51:50|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1639468330000|2021-12-14 07:52:10|48.86|46.26|48.85|46.25|48.86|46.26|48.85|46.25|0
1639468340000|2021-12-14 07:52:20|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1639468370000|2021-12-14 07:52:50|48.85|46.25|48.86|46.26|48.86|46.26|48.85|46.25|0
1639468390000|2021-12-14 07:53:10|48.83|46.23|48.83|46.23|48.86|46.26|48.83|46.23|0
1639468400000|2021-12-14 07:53:20|48.86|46.26|48.86|46.26|48.86|46.26|48.85|46.25|0
1639468410000|2021-12-14 07:53:30|48.85|46.25|48.86|46.26|48.86|46.26|48.85|46.25|0
1639468420000|2021-12-14 07:53:40|48.85|46.25|48.86|46.26|48.86|46.26|48.85|46.25|0
1639468430000|2021-12-14 07:53:50|48.85|46.25|48.86|46.26|48.86|46.26|48.85|46.25|0
1639468440000|2021-12-14 07:54:00|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639468450000|2021-12-14 07:54:10|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1639468470000|2021-12-14 07:54:30|48.8|46.2|48.83|46.23|48.83|46.23|48.8|46.2|0
1639468480000|2021-12-14 07:54:40|48.9|46.3|48.9|46.3|48.9|46.3|48.9|46.3|0
1639468490000|2021-12-14 07:54:50|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1639468500000|2021-12-14 07:55:00|48.83|46.23|48.86|46.26|48.86|46.26|48.83|46.23|0
1639468510000|2021-12-14 07:55:10|48.88|46.28|48.86|46.26|48.88|46.28|48.85|46.25|0
1639468520000|2021-12-14 07:55:20|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1639468530000|2021-12-14 07:55:30|48.86|46.26|50.03|47.43|50.03|47.43|48.86|46.26|0
1639468540000|2021-12-14 07:55:40|50.01|47.41|50.04|47.44|50.04|47.44|50.01|47.41|0
1639468550000|2021-12-14 07:55:50|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639468570000|2021-12-14 07:56:10|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1639468580000|2021-12-14 07:56:20|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1639468590000|2021-12-14 07:56:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639468600000|2021-12-14 07:56:40|49|46.4|49.03|46.43|49.03|46.43|49|46.4|0
1639468610000|2021-12-14 07:56:50|49.02|46.42|49|46.4|49.02|46.42|49|46.4|0
1639468620000|2021-12-14 07:57:00|49.02|46.42|49.02|46.42|49.03|46.43|49.02|46.42|0
1639468630000|2021-12-14 07:57:10|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1639468640000|2021-12-14 07:57:20|49.05|46.45|49.07|46.47|49.1|46.5|49.05|46.45|0
1639468650000|2021-12-14 07:57:30|49.13|46.53|49.15|46.55|49.15|46.55|49.13|46.53|0
1639468660000|2021-12-14 07:57:40|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1639468670000|2021-12-14 07:57:50|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1639468690000|2021-12-14 07:58:10|49.13|46.53|49.13|46.53|49.13|46.53|49.12|46.52|0
1639468700000|2021-12-14 07:58:20|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639468710000|2021-12-14 07:58:30|49.2|46.6|49.18|46.58|49.2|46.6|49.18|46.58|0
1639468720000|2021-12-14 07:58:40|49.2|46.6|49.23|46.63|49.23|46.63|49.2|46.6|0
1639468730000|2021-12-14 07:58:50|49.26|46.66|49.23|46.63|49.26|46.66|49.23|46.63|0
1639468750000|2021-12-14 07:59:10|49.2|46.6|49.21|46.61|49.21|46.61|49.2|46.6|0
1639468760000|2021-12-14 07:59:20|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639468770000|2021-12-14 07:59:30|49.2|46.6|49.23|46.63|49.23|46.63|49.2|46.6|0
1639468780000|2021-12-14 07:59:40|49.2|46.6|49.23|46.63|49.23|46.63|49.2|46.6|0
1639468790000|2021-12-14 07:59:50|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639468800000|2021-12-14 08:00:00|49.13|46.53|49.1|46.5|49.13|46.53|49.1|46.5|0
1639468810000|2021-12-14 08:00:10|49.13|46.53|48.97|46.37|49.13|46.53|48.94|46.34|0
1639468820000|2021-12-14 08:00:20|48.94|46.34|48.97|46.37|49|46.4|48.9|46.3|0
1639468830000|2021-12-14 08:00:30|48.94|46.34|48.94|46.34|48.94|46.34|48.9|46.3|0
1639468840000|2021-12-14 08:00:40|48.9|46.3|48.87|46.27|48.9|46.3|48.87|46.27|0
1639468850000|2021-12-14 08:00:50|48.9|46.3|48.9|46.3|48.94|46.34|48.9|46.3|0
1639468860000|2021-12-14 08:01:00|48.94|46.34|48.84|46.24|48.94|46.34|48.84|46.24|0
1639468870000|2021-12-14 08:01:10|48.87|46.27|48.77|46.17|48.87|46.27|48.77|46.17|0
1639468880000|2021-12-14 08:01:20|48.81|46.21|48.77|46.17|48.81|46.21|48.77|46.17|0
1639468890000|2021-12-14 08:01:30|48.81|46.21|48.79|46.19|48.81|46.21|48.76|46.16|0
1639468900000|2021-12-14 08:01:40|48.77|46.17|48.81|46.21|48.81|46.21|48.77|46.17|0
1639468910000|2021-12-14 08:01:50|48.77|46.17|48.82|46.22|48.82|46.22|48.77|46.17|0
1639468920000|2021-12-14 08:02:00|48.77|46.17|48.74|46.14|48.77|46.17|48.68|46.08|0
1639468930000|2021-12-14 08:02:10|48.71|46.11|48.74|46.14|48.74|46.14|48.68|46.08|0
1639468940000|2021-12-14 08:02:20|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1639468950000|2021-12-14 08:02:30|48.68|46.08|48.71|46.11|48.71|46.11|48.68|46.08|0
1639468960000|2021-12-14 08:02:40|48.74|46.14|48.71|46.11|48.74|46.14|48.71|46.11|0
1639468970000|2021-12-14 08:02:50|48.69|46.09|48.74|46.14|48.74|46.14|48.69|46.09|0
1639468980000|2021-12-14 08:03:00|48.77|46.17|48.74|46.14|48.77|46.17|48.74|46.14|0
1639468990000|2021-12-14 08:03:10|48.77|46.17|48.71|46.11|48.77|46.17|48.71|46.11|0
1639469000000|2021-12-14 08:03:20|48.68|46.08|48.71|46.11|48.71|46.11|48.68|46.08|0
1639469020000|2021-12-14 08:03:40|48.74|46.14|48.71|46.11|48.74|46.14|48.71|46.11|0
1639469030000|2021-12-14 08:03:50|48.69|46.09|48.71|46.11|48.71|46.11|48.68|46.08|0
1639469040000|2021-12-14 08:04:00|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1639469050000|2021-12-14 08:04:10|48.77|46.17|48.74|46.14|48.77|46.17|48.74|46.14|0
1639469060000|2021-12-14 08:04:20|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1639469070000|2021-12-14 08:04:30|48.69|46.09|48.71|46.11|48.71|46.11|48.68|46.08|0
1639469080000|2021-12-14 08:04:40|48.68|46.08|48.71|46.11|48.71|46.11|48.68|46.08|0
1639469090000|2021-12-14 08:04:50|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1639469100000|2021-12-14 08:05:00|48.51|46.31|48.49|46.29|48.51|46.31|48.47|46.27|0
1639469110000|2021-12-14 08:05:10|48.47|46.27|48.44|46.24|48.47|46.27|48.44|46.24|0
1639469120000|2021-12-14 08:05:20|48.41|46.21|48.43|46.23|48.43|46.23|48.41|46.21|0
1639469130000|2021-12-14 08:05:30|48.44|46.24|48.35|46.15|48.44|46.24|48.35|46.15|0
1639469140000|2021-12-14 08:05:40|48.38|46.18|48.35|46.15|48.39|46.19|48.35|46.15|0
1639469150000|2021-12-14 08:05:50|48.31|46.11|48.31|46.11|48.31|46.11|48.31|46.11|0
1639469160000|2021-12-14 08:06:00|48.27|46.07|48.31|46.11|48.31|46.11|48.27|46.07|0
1639469170000|2021-12-14 08:06:10|48.35|46.15|48.28|46.08|48.35|46.15|48.28|46.08|0
1639469180000|2021-12-14 08:06:20|48.31|46.11|48.31|46.11|48.35|46.15|48.31|46.11|0
1639469190000|2021-12-14 08:06:30|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1639469200000|2021-12-14 08:06:40|48.28|46.08|48.28|46.08|48.31|46.11|48.28|46.08|0
1639469210000|2021-12-14 08:06:50|48.31|46.11|48.31|46.11|48.31|46.11|48.31|46.11|0
1639469220000|2021-12-14 08:07:00|48.28|46.08|48.25|46.05|48.31|46.11|48.25|46.05|0
1639469230000|2021-12-14 08:07:10|48.28|46.08|48.25|46.05|48.28|46.08|48.25|46.05|0
1639469240000|2021-12-14 08:07:20|48.28|46.08|48.33|46.13|48.33|46.13|48.28|46.08|0
1639469250000|2021-12-14 08:07:30|48.31|46.11|48.31|46.11|48.34|46.14|48.31|46.11|0
1639469260000|2021-12-14 08:07:40|48.34|46.14|48.38|46.18|48.38|46.18|48.31|46.11|0
1639469270000|2021-12-14 08:07:50|48.34|46.14|48.38|46.18|48.38|46.18|48.31|46.11|0
1639469280000|2021-12-14 08:08:00|48.34|46.14|48.33|46.13|48.34|46.14|48.31|46.11|0
1639469290000|2021-12-14 08:08:10|48.31|46.11|48.31|46.11|48.31|46.11|48.31|46.11|0
1639469300000|2021-12-14 08:08:20|48.28|46.08|48.28|46.08|48.28|46.08|48.28|46.08|0
1639469310000|2021-12-14 08:08:30|48.31|46.11|48.31|46.11|48.31|46.11|48.31|46.11|0
1639469320000|2021-12-14 08:08:40|48.3|46.1|48.33|46.13|48.33|46.13|48.3|46.1|0
1639469330000|2021-12-14 08:08:50|48.34|46.14|48.34|46.14|48.34|46.14|48.34|46.14|0
1639469340000|2021-12-14 08:09:00|48.31|46.11|48.28|46.08|48.31|46.11|48.28|46.08|0
1639469350000|2021-12-14 08:09:10|48.25|46.05|48.28|46.08|48.28|46.08|48.25|46.05|0
1639469360000|2021-12-14 08:09:20|48.25|46.05|48.28|46.08|48.28|46.08|48.25|46.05|0
1639469380000|2021-12-14 08:09:40|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1639469390000|2021-12-14 08:09:50|48.28|46.08|48.28|46.08|48.31|46.11|48.28|46.08|0
1639469400000|2021-12-14 08:10:00|48.25|46.05|48.25|46.05|48.28|46.08|48.25|46.05|0
1639469410000|2021-12-14 08:10:10|48.21|46.01|48.25|46.05|48.25|46.05|48.21|46.01|0
1639469420000|2021-12-14 08:10:20|48.28|46.08|48.28|46.08|48.31|46.11|48.28|46.08|0
1639469430000|2021-12-14 08:10:30|48.25|46.05|48.25|46.05|48.25|46.05|48.23|46.03|0
1639469440000|2021-12-14 08:10:40|48.28|46.08|48.28|46.08|48.28|46.08|48.28|46.08|0
1639469460000|2021-12-14 08:11:00|48.25|46.05|48.31|46.11|48.31|46.11|48.25|46.05|0
1639469470000|2021-12-14 08:11:10|48.28|46.08|48.28|46.08|48.28|46.08|48.28|46.08|0
1639469480000|2021-12-14 08:11:20|48.26|46.06|48.28|46.08|48.28|46.08|48.26|46.06|0
1639469490000|2021-12-14 08:11:30|48.25|46.05|48.21|46.01|48.25|46.05|48.21|46.01|0
1639469510000|2021-12-14 08:11:50|48.23|46.03|48.25|46.05|48.25|46.05|48.23|46.03|0
1639469520000|2021-12-14 08:12:00|48.23|46.03|48.25|46.05|48.25|46.05|48.23|46.03|0
1639469530000|2021-12-14 08:12:10|48.28|46.08|48.31|46.11|48.31|46.11|48.28|46.08|0
1639469540000|2021-12-14 08:12:20|48.33|46.13|48.31|46.11|48.33|46.13|48.31|46.11|0
1639469550000|2021-12-14 08:12:30|48.29|46.09|48.29|46.09|48.31|46.11|48.29|46.09|0
1639469560000|2021-12-14 08:12:40|48.31|46.11|48.31|46.11|48.31|46.11|48.31|46.11|0
1639469570000|2021-12-14 08:12:50|48.34|46.14|48.34|46.14|48.34|46.14|48.34|46.14|0
1639469580000|2021-12-14 08:13:00|48.33|46.13|48.31|46.11|48.33|46.13|48.31|46.11|0
1639469590000|2021-12-14 08:13:10|48.28|46.08|48.29|46.09|48.29|46.09|48.28|46.08|0
1639469600000|2021-12-14 08:13:20|48.28|46.08|48.25|46.05|48.28|46.08|48.25|46.05|0
1639469610000|2021-12-14 08:13:30|48.21|46.01|48.28|46.08|48.28|46.08|48.21|46.01|0
1639469630000|2021-12-14 08:13:50|48.31|46.11|48.33|46.13|48.33|46.13|48.31|46.11|0
1639469640000|2021-12-14 08:14:00|48.34|46.14|48.33|46.13|48.34|46.14|48.31|46.11|0
1639469650000|2021-12-14 08:14:10|48.31|46.11|48.37|46.17|48.37|46.17|48.31|46.11|0
1639469660000|2021-12-14 08:14:20|48.41|46.21|48.37|46.17|48.41|46.21|48.37|46.17|0
1639469670000|2021-12-14 08:14:30|48.34|46.14|48.44|46.24|48.44|46.24|48.34|46.14|0
1639469680000|2021-12-14 08:14:40|48.42|46.22|48.41|46.21|48.42|46.22|48.41|46.21|0
1639469700000|2021-12-14 08:15:00|48.47|46.27|48.47|46.27|48.47|46.27|48.47|46.27|0
1639469710000|2021-12-14 08:15:10|48.45|46.25|48.47|46.27|48.47|46.27|48.45|46.25|0
1639469720000|2021-12-14 08:15:20|48.49|46.29|48.57|46.37|48.57|46.37|48.49|46.29|0
1639469730000|2021-12-14 08:15:30|48.53|46.33|48.5|46.3|48.57|46.37|48.49|46.29|0
1639469740000|2021-12-14 08:15:40|48.47|46.27|48.47|46.27|48.47|46.27|48.45|46.25|0
1639469750000|2021-12-14 08:15:50|48.44|46.24|48.47|46.27|48.47|46.27|48.44|46.24|0
1639469760000|2021-12-14 08:16:00|48.44|46.24|48.47|46.27|48.47|46.27|48.44|46.24|0
1639469790000|2021-12-14 08:16:30|48.45|46.25|48.44|46.24|48.45|46.25|48.44|46.24|0
1639469800000|2021-12-14 08:16:40|48.47|46.27|48.47|46.27|48.47|46.27|48.47|46.27|0
1639469810000|2021-12-14 08:16:50|48.5|46.3|48.47|46.27|48.5|46.3|48.47|46.27|0
1639469820000|2021-12-14 08:17:00|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1639469830000|2021-12-14 08:17:10|48.47|46.27|48.47|46.27|48.49|46.29|48.47|46.27|0
1639469840000|2021-12-14 08:17:20|48.49|46.29|48.47|46.27|48.49|46.29|48.47|46.27|0
1639469860000|2021-12-14 08:17:40|48.42|46.22|48.44|46.24|48.44|46.24|48.42|46.22|0
1639469870000|2021-12-14 08:17:50|48.45|46.25|48.44|46.24|48.45|46.25|48.44|46.24|0
1639469880000|2021-12-14 08:18:00|48.47|46.27|48.44|46.24|48.47|46.27|48.44|46.24|0
1639469890000|2021-12-14 08:18:10|48.47|46.27|48.5|46.3|48.5|46.3|48.47|46.27|0
1639469900000|2021-12-14 08:18:20|48.48|46.28|48.5|46.3|48.5|46.3|48.47|46.27|0
1639469910000|2021-12-14 08:18:30|48.48|46.28|48.48|46.28|48.5|46.3|48.48|46.28|0
1639469920000|2021-12-14 08:18:40|48.5|46.3|48.5|46.3|48.5|46.3|48.47|46.27|0
1639469930000|2021-12-14 08:18:50|48.47|46.27|48.48|46.28|48.5|46.3|48.47|46.27|0
1639469940000|2021-12-14 08:19:00|48.5|46.3|48.52|46.32|48.52|46.32|48.5|46.3|0
1639469950000|2021-12-14 08:19:10|48.53|46.33|48.6|46.4|48.6|46.4|48.53|46.33|0
1639469960000|2021-12-14 08:19:20|48.63|46.43|48.63|46.43|48.63|46.43|48.63|46.43|0
1639469970000|2021-12-14 08:19:30|48.66|46.46|48.69|46.49|48.69|46.49|48.66|46.46|0
1639469980000|2021-12-14 08:19:40|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1639469990000|2021-12-14 08:19:50|48.69|46.49|48.66|46.46|48.69|46.49|48.66|46.46|0
1639470000000|2021-12-14 08:20:00|48.69|46.49|48.71|46.51|48.71|46.51|48.66|46.46|0
1639470010000|2021-12-14 08:20:10|48.69|46.49|48.69|46.49|48.69|46.49|48.63|46.43|0
1639470020000|2021-12-14 08:20:20|48.66|46.46|48.63|46.43|48.66|46.46|48.6|46.4|0
1639470030000|2021-12-14 08:20:30|48.6|46.4|48.66|46.46|48.66|46.46|48.6|46.4|0
1639470040000|2021-12-14 08:20:40|48.69|46.49|48.66|46.46|48.69|46.49|48.66|46.46|0
1639470060000|2021-12-14 08:21:00|48.69|46.49|48.69|46.49|48.69|46.49|48.66|46.46|0
1639470070000|2021-12-14 08:21:10|48.66|46.46|48.72|46.52|48.72|46.52|48.66|46.46|0
1639470080000|2021-12-14 08:21:20|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1639470090000|2021-12-14 08:21:30|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1639470100000|2021-12-14 08:21:40|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1639470110000|2021-12-14 08:21:50|48.69|46.49|48.66|46.46|48.72|46.52|48.66|46.46|0
1639470120000|2021-12-14 08:22:00|48.64|46.44|48.63|46.43|48.64|46.44|48.63|46.43|0
1639470130000|2021-12-14 08:22:10|48.56|46.36|48.59|46.39|48.59|46.39|48.56|46.36|0
1639470140000|2021-12-14 08:22:20|48.56|46.36|48.59|46.39|48.59|46.39|48.56|46.36|0
1639470150000|2021-12-14 08:22:30|48.63|46.43|48.56|46.36|48.63|46.43|48.56|46.36|0
1639470160000|2021-12-14 08:22:40|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1639470170000|2021-12-14 08:22:50|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1639470180000|2021-12-14 08:23:00|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1639470190000|2021-12-14 08:23:10|48.47|46.27|48.5|46.3|48.5|46.3|48.47|46.27|0
1639470200000|2021-12-14 08:23:20|48.47|46.27|48.47|46.27|48.47|46.27|48.47|46.27|0
1639470210000|2021-12-14 08:23:30|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1639470220000|2021-12-14 08:23:40|48.42|46.22|48.4|46.2|48.42|46.22|48.4|46.2|0
1639470230000|2021-12-14 08:23:50|48.42|46.22|48.4|46.2|48.43|46.23|48.4|46.2|0
1639470240000|2021-12-14 08:24:00|48.43|46.23|48.46|46.26|48.46|46.26|48.43|46.23|0
1639470250000|2021-12-14 08:24:10|48.45|46.25|48.46|46.26|48.46|46.26|48.45|46.25|0
1639470260000|2021-12-14 08:24:20|48.45|46.25|48.45|46.25|48.45|46.25|48.43|46.23|0
1639470270000|2021-12-14 08:24:30|48.43|46.23|48.46|46.26|48.46|46.26|48.43|46.23|0
1639470280000|2021-12-14 08:24:40|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1639470290000|2021-12-14 08:24:50|48.48|46.28|48.5|46.3|48.5|46.3|48.48|46.28|0
1639470300000|2021-12-14 08:25:00|48.46|46.26|48.53|46.33|48.53|46.33|48.46|46.26|0
1639470310000|2021-12-14 08:25:10|48.51|46.31|48.53|46.33|48.53|46.33|48.51|46.31|0
1639470320000|2021-12-14 08:25:20|48.48|46.28|48.43|46.23|48.48|46.28|48.43|46.23|0
1639470330000|2021-12-14 08:25:30|48.46|46.26|48.5|46.3|48.5|46.3|48.46|46.26|0
1639470340000|2021-12-14 08:25:40|48.51|46.31|48.56|46.36|48.56|46.36|48.51|46.31|0
1639470350000|2021-12-14 08:25:50|48.55|46.35|48.53|46.33|48.55|46.35|48.53|46.33|0
1639470360000|2021-12-14 08:26:00|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1639470370000|2021-12-14 08:26:10|48.54|46.34|48.56|46.36|48.56|46.36|48.54|46.34|0
1639470380000|2021-12-14 08:26:20|48.54|46.34|48.53|46.33|48.56|46.36|48.53|46.33|0
1639470390000|2021-12-14 08:26:30|48.56|46.36|48.5|46.3|48.56|46.36|48.5|46.3|0
1639470400000|2021-12-14 08:26:40|48.53|46.33|48.59|46.39|48.59|46.39|48.51|46.31|0
1639470410000|2021-12-14 08:26:50|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1639470420000|2021-12-14 08:27:00|48.58|46.38|48.61|46.41|48.61|46.41|48.58|46.38|0
1639470430000|2021-12-14 08:27:10|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1639470440000|2021-12-14 08:27:20|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1639470450000|2021-12-14 08:27:30|48.56|46.36|48.59|46.39|48.59|46.39|48.56|46.36|0
1639470460000|2021-12-14 08:27:40|48.62|46.42|48.62|46.42|48.62|46.42|48.59|46.39|0
1639470480000|2021-12-14 08:28:00|48.61|46.41|48.62|46.42|48.62|46.42|48.59|46.39|0
1639470490000|2021-12-14 08:28:10|48.66|46.46|48.62|46.42|48.66|46.46|48.62|46.42|0
1639470500000|2021-12-14 08:28:20|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1639470520000|2021-12-14 08:28:40|48.64|46.44|48.66|46.46|48.66|46.46|48.62|46.42|0
1639470530000|2021-12-14 08:28:50|48.64|46.44|48.66|46.46|48.66|46.46|48.64|46.44|0
1639470550000|2021-12-14 08:29:10|48.69|46.49|48.69|46.49|48.69|46.49|48.67|46.47|0
1639470560000|2021-12-14 08:29:20|48.7|46.5|48.69|46.49|48.7|46.5|48.69|46.49|0
1639470590000|2021-12-14 08:29:50|48.66|46.46|48.62|46.42|48.66|46.46|48.62|46.42|0
1639470600000|2021-12-14 08:30:00|48.64|46.44|48.58|46.38|48.64|46.44|48.58|46.38|0
1639470610000|2021-12-14 08:30:10|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1639470620000|2021-12-14 08:30:20|48.59|46.39|48.62|46.42|48.62|46.42|48.59|46.39|0
1639470630000|2021-12-14 08:30:30|48.61|46.41|48.62|46.42|48.62|46.42|48.61|46.41|0
1639470640000|2021-12-14 08:30:40|48.59|46.39|48.62|46.42|48.62|46.42|48.59|46.39|0
1639470650000|2021-12-14 08:30:50|48.64|46.44|48.64|46.44|48.64|46.44|48.64|46.44|0
1639470660000|2021-12-14 08:31:00|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1639470680000|2021-12-14 08:31:20|48.53|46.33|48.56|46.36|48.56|46.36|48.53|46.33|0
1639470690000|2021-12-14 08:31:30|48.59|46.39|48.62|46.42|48.62|46.42|48.59|46.39|0
1639470720000|2021-12-14 08:32:00|48.65|46.45|48.69|46.49|48.7|46.5|48.65|46.45|0
1639470730000|2021-12-14 08:32:10|48.65|46.45|48.65|46.45|48.65|46.45|48.62|46.42|0
1639470740000|2021-12-14 08:32:20|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1639470750000|2021-12-14 08:32:30|48.75|46.55|48.72|46.52|48.75|46.55|48.72|46.52|0
1639470770000|2021-12-14 08:32:50|48.7|46.5|48.72|46.52|48.72|46.52|48.7|46.5|0
1639470790000|2021-12-14 08:33:10|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1639470800000|2021-12-14 08:33:20|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1639470810000|2021-12-14 08:33:30|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1639470820000|2021-12-14 08:33:40|48.72|46.52|48.72|46.52|48.75|46.55|48.72|46.52|0
1639470830000|2021-12-14 08:33:50|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1639470840000|2021-12-14 08:34:00|48.72|46.52|48.72|46.52|48.75|46.55|48.72|46.52|0
1639470850000|2021-12-14 08:34:10|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1639470870000|2021-12-14 08:34:30|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1639470880000|2021-12-14 08:34:40|48.69|46.49|48.65|46.45|48.69|46.49|48.65|46.45|0
1639470890000|2021-12-14 08:34:50|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1639470900000|2021-12-14 08:35:00|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1639470920000|2021-12-14 08:35:20|48.64|46.44|48.62|46.42|48.64|46.44|48.62|46.42|0
1639470930000|2021-12-14 08:35:30|48.59|46.39|48.62|46.42|48.62|46.42|48.59|46.39|0
1639470940000|2021-12-14 08:35:40|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1639470950000|2021-12-14 08:35:50|48.56|46.36|48.59|46.39|48.59|46.39|48.56|46.36|0
1639470960000|2021-12-14 08:36:00|48.57|46.37|48.56|46.36|48.57|46.37|48.56|46.36|0
1639470970000|2021-12-14 08:36:10|48.59|46.39|48.62|46.42|48.62|46.42|48.59|46.39|0
1639470980000|2021-12-14 08:36:20|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1639470990000|2021-12-14 08:36:30|48.62|46.42|48.62|46.42|48.65|46.45|48.62|46.42|0
1639471000000|2021-12-14 08:36:40|48.65|46.45|48.65|46.45|48.67|46.47|48.65|46.45|0
1639471010000|2021-12-14 08:36:50|48.67|46.47|48.67|46.47|48.68|46.48|48.67|46.47|0
1639471020000|2021-12-14 08:37:00|48.65|46.45|48.65|46.45|48.67|46.47|48.65|46.45|0
1639471030000|2021-12-14 08:37:10|48.62|46.42|48.65|46.45|48.65|46.45|48.62|46.42|0
1639471050000|2021-12-14 08:37:30|48.68|46.48|48.72|46.52|48.72|46.52|48.68|46.48|0
1639471060000|2021-12-14 08:37:40|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1639471070000|2021-12-14 08:37:50|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1639471080000|2021-12-14 08:38:00|48.81|46.61|48.75|46.55|48.81|46.61|48.75|46.55|0
1639471090000|2021-12-14 08:38:10|48.78|46.58|48.78|46.58|48.78|46.58|48.75|46.55|0
1639471100000|2021-12-14 08:38:20|48.75|46.55|48.75|46.55|48.78|46.58|48.75|46.55|0
1639471110000|2021-12-14 08:38:30|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1639471120000|2021-12-14 08:38:40|48.72|46.52|48.76|46.56|48.76|46.56|48.72|46.52|0
1639471130000|2021-12-14 08:38:50|48.75|46.55|48.83|46.63|48.83|46.63|48.75|46.55|0
1639471140000|2021-12-14 08:39:00|48.81|46.61|48.72|46.52|48.81|46.61|48.72|46.52|0
1639471150000|2021-12-14 08:39:10|48.68|46.48|48.62|46.42|48.68|46.48|48.62|46.42|0
1639471160000|2021-12-14 08:39:20|48.65|46.45|48.63|46.43|48.65|46.45|48.62|46.42|0
1639471170000|2021-12-14 08:39:30|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1639471190000|2021-12-14 08:39:50|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1639471200000|2021-12-14 08:40:00|48.6|46.4|48.68|46.48|48.68|46.48|48.6|46.4|0
1639471210000|2021-12-14 08:40:10|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1639471220000|2021-12-14 08:40:20|48.63|46.43|48.63|46.43|48.63|46.43|48.63|46.43|0
1639471230000|2021-12-14 08:40:30|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1639471250000|2021-12-14 08:40:50|48.62|46.42|48.57|46.37|48.62|46.42|48.57|46.37|0
1639471260000|2021-12-14 08:41:00|48.58|46.38|48.65|46.45|48.65|46.45|48.58|46.38|0
1639471270000|2021-12-14 08:41:10|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1639471290000|2021-12-14 08:41:30|48.65|46.45|48.62|46.42|48.65|46.45|48.62|46.42|0
1639471300000|2021-12-14 08:41:40|48.6|46.4|48.62|46.42|48.62|46.42|48.6|46.4|0
1639471310000|2021-12-14 08:41:50|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1639471330000|2021-12-14 08:42:10|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1639471340000|2021-12-14 08:42:20|48.54|46.34|48.52|46.32|48.54|46.34|48.52|46.32|0
1639471350000|2021-12-14 08:42:30|48.49|46.29|48.55|46.35|48.55|46.35|48.49|46.29|0
1639471360000|2021-12-14 08:42:40|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1639471370000|2021-12-14 08:42:50|48.49|46.29|48.49|46.29|48.49|46.29|48.49|46.29|0
1639471400000|2021-12-14 08:43:20|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1639471420000|2021-12-14 08:43:40|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1639471430000|2021-12-14 08:43:50|48.45|46.25|48.45|46.25|48.45|46.25|48.44|46.24|0
1639471440000|2021-12-14 08:44:00|48.44|46.24|48.45|46.25|48.45|46.25|48.42|46.22|0
1639471450000|2021-12-14 08:44:10|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1639471460000|2021-12-14 08:44:20|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1639471470000|2021-12-14 08:44:30|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1639471480000|2021-12-14 08:44:40|48.49|46.29|48.49|46.29|48.49|46.29|48.49|46.29|0
1639471490000|2021-12-14 08:44:50|48.47|46.27|48.45|46.25|48.47|46.27|48.45|46.25|0
1639471500000|2021-12-14 08:45:00|48.49|46.29|48.49|46.29|48.52|46.32|48.49|46.29|0
1639471520000|2021-12-14 08:45:20|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1639471530000|2021-12-14 08:45:30|48.49|46.29|48.49|46.29|48.49|46.29|48.49|46.29|0
1639471540000|2021-12-14 08:45:40|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1639471550000|2021-12-14 08:45:50|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1639471560000|2021-12-14 08:46:00|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1639471570000|2021-12-14 08:46:10|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1639471580000|2021-12-14 08:46:20|48.53|46.33|48.55|46.35|48.55|46.35|48.53|46.33|0
1639471590000|2021-12-14 08:46:30|48.52|46.32|48.55|46.35|48.55|46.35|48.52|46.32|0
1639471600000|2021-12-14 08:46:40|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1639471610000|2021-12-14 08:46:50|48.55|46.35|48.58|46.38|48.58|46.38|48.55|46.35|0
1639471620000|2021-12-14 08:47:00|48.55|46.35|48.55|46.35|48.58|46.38|48.55|46.35|0
1639471640000|2021-12-14 08:47:20|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1639471650000|2021-12-14 08:47:30|48.55|46.35|48.52|46.32|48.55|46.35|48.52|46.32|0
1639471660000|2021-12-14 08:47:40|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1639471670000|2021-12-14 08:47:50|48.58|46.38|48.61|46.41|48.61|46.41|48.58|46.38|0
1639471680000|2021-12-14 08:48:00|48.65|46.45|48.61|46.41|48.65|46.45|48.61|46.41|0
1639471690000|2021-12-14 08:48:10|48.65|46.45|48.65|46.45|48.65|46.45|48.61|46.41|0
1639471710000|2021-12-14 08:48:30|48.68|46.48|48.65|46.45|48.68|46.48|48.65|46.45|0
1639471720000|2021-12-14 08:48:40|48.61|46.41|48.65|46.45|48.65|46.45|48.61|46.41|0
1639471730000|2021-12-14 08:48:50|48.61|46.41|48.58|46.38|48.61|46.41|48.55|46.35|0
1639471740000|2021-12-14 08:49:00|48.61|46.41|48.65|46.45|48.65|46.45|48.61|46.41|0
1639471750000|2021-12-14 08:49:10|48.64|46.44|48.64|46.44|48.64|46.44|48.64|46.44|0
1639471770000|2021-12-14 08:49:30|48.68|46.48|48.68|46.48|48.68|46.48|48.64|46.44|0
1639471780000|2021-12-14 08:49:40|48.66|46.46|48.71|46.51|48.71|46.51|48.66|46.46|0
1639471790000|2021-12-14 08:49:50|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1639471800000|2021-12-14 08:50:00|48.74|46.54|48.68|46.48|48.74|46.54|48.68|46.48|0
1639471810000|2021-12-14 08:50:10|48.63|46.43|48.64|46.44|48.64|46.44|48.61|46.41|0
1639471820000|2021-12-14 08:50:20|48.61|46.41|48.64|46.44|48.64|46.44|48.61|46.41|0
1639471830000|2021-12-14 08:50:30|48.63|46.43|48.68|46.48|48.68|46.48|48.63|46.43|0
1639471840000|2021-12-14 08:50:40|48.64|46.44|48.64|46.44|48.64|46.44|48.64|46.44|0
1639471850000|2021-12-14 08:50:50|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1639471860000|2021-12-14 08:51:00|48.74|46.54|48.81|46.61|48.81|46.61|48.74|46.54|0
1639471870000|2021-12-14 08:51:10|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1639471880000|2021-12-14 08:51:20|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1639471890000|2021-12-14 08:51:30|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1639471900000|2021-12-14 08:51:40|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1639471910000|2021-12-14 08:51:50|48.81|46.61|48.77|46.57|48.81|46.61|48.77|46.57|0
1639471920000|2021-12-14 08:52:00|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1639471930000|2021-12-14 08:52:10|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1639471950000|2021-12-14 08:52:30|48.76|46.56|48.76|46.56|48.76|46.56|48.76|46.56|0
1639471960000|2021-12-14 08:52:40|48.74|46.54|48.74|46.54|48.74|46.54|48.72|46.52|0
1639471970000|2021-12-14 08:52:50|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1639471980000|2021-12-14 08:53:00|48.68|46.48|48.77|46.57|48.77|46.57|48.68|46.48|0
1639471990000|2021-12-14 08:53:10|48.8|46.6|48.8|46.6|48.8|46.6|48.8|46.6|0
1639472000000|2021-12-14 08:53:20|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1639472010000|2021-12-14 08:53:30|48.76|46.56|48.77|46.57|48.77|46.57|48.74|46.54|0
1639472020000|2021-12-14 08:53:40|48.8|46.6|48.76|46.56|48.8|46.6|48.76|46.56|0
1639472030000|2021-12-14 08:53:50|48.77|46.57|48.76|46.56|48.77|46.57|48.76|46.56|0
1639472040000|2021-12-14 08:54:00|48.74|46.54|48.71|46.51|48.74|46.54|48.71|46.51|0
1639472050000|2021-12-14 08:54:10|48.69|46.49|48.74|46.54|48.74|46.54|48.69|46.49|0
1639472070000|2021-12-14 08:54:30|48.77|46.57|48.8|46.6|48.8|46.6|48.77|46.57|0
1639472100000|2021-12-14 08:55:00|48.84|46.64|48.84|46.64|48.85|46.65|48.84|46.64|0
1639472110000|2021-12-14 08:55:10|48.8|46.6|48.8|46.6|48.8|46.6|48.8|46.6|0
1639472140000|2021-12-14 08:55:40|48.79|46.59|48.8|46.6|48.8|46.6|48.77|46.57|0
1639472150000|2021-12-14 08:55:50|48.79|46.59|48.79|46.59|48.79|46.59|48.77|46.57|0
1639472160000|2021-12-14 08:56:00|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1639472170000|2021-12-14 08:56:10|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1639472180000|2021-12-14 08:56:20|48.77|46.57|48.8|46.6|48.8|46.6|48.77|46.57|0
1639472190000|2021-12-14 08:56:30|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1639472210000|2021-12-14 08:56:50|48.87|46.67|48.84|46.64|48.87|46.67|48.84|46.64|0
1639472220000|2021-12-14 08:57:00|48.87|46.67|48.84|46.64|48.87|46.67|48.84|46.64|0
1639472240000|2021-12-14 08:57:20|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1639472250000|2021-12-14 08:57:30|48.82|46.62|48.83|46.63|48.83|46.63|48.82|46.62|0
1639472260000|2021-12-14 08:57:40|48.85|46.65|48.93|46.73|48.93|46.73|48.85|46.65|0
1639472270000|2021-12-14 08:57:50|48.9|46.7|48.87|46.67|48.9|46.7|48.87|46.67|0
1639472280000|2021-12-14 08:58:00|48.9|46.7|48.8|46.6|48.9|46.7|48.8|46.6|0
1639472290000|2021-12-14 08:58:10|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1639472300000|2021-12-14 08:58:20|48.8|46.6|48.8|46.6|48.8|46.6|48.8|46.6|0
1639472310000|2021-12-14 08:58:30|48.77|46.57|48.74|46.54|48.77|46.57|48.74|46.54|0
1639472320000|2021-12-14 08:58:40|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1639472330000|2021-12-14 08:58:50|48.8|46.6|48.77|46.57|48.8|46.6|48.77|46.57|0
1639472340000|2021-12-14 08:59:00|48.79|46.59|48.74|46.54|48.8|46.6|48.74|46.54|0
1639472350000|2021-12-14 08:59:10|48.77|46.57|48.8|46.6|48.8|46.6|48.77|46.57|0
1639472360000|2021-12-14 08:59:20|48.82|46.62|48.83|46.63|48.83|46.63|48.82|46.62|0
1639472370000|2021-12-14 08:59:30|48.87|46.67|48.87|46.67|48.88|46.68|48.87|46.67|0
1639472380000|2021-12-14 08:59:40|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1639472390000|2021-12-14 08:59:50|48.96|46.76|49|46.8|49|46.8|48.96|46.76|0
1639472400000|2021-12-14 09:00:00|48.96|46.76|48.92|46.72|48.96|46.76|48.92|46.72|0
1639472410000|2021-12-14 09:00:10|48.93|46.73|48.9|46.7|48.93|46.73|48.9|46.7|0
1639472420000|2021-12-14 09:00:20|48.93|46.73|49|46.8|49|46.8|48.93|46.73|0
1639472430000|2021-12-14 09:00:30|48.98|46.78|48.96|46.76|48.98|46.78|48.96|46.76|0
1639472440000|2021-12-14 09:00:40|48.93|46.73|49|46.8|49|46.8|48.93|46.73|0
1639472450000|2021-12-14 09:00:50|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1639472460000|2021-12-14 09:01:00|49|46.8|48.96|46.76|49|46.8|48.96|46.76|0
1639472470000|2021-12-14 09:01:10|49.01|46.81|49.03|46.83|49.03|46.83|49.01|46.81|0
1639472480000|2021-12-14 09:01:20|49|46.8|49.04|46.84|49.04|46.84|49|46.8|0
1639472490000|2021-12-14 09:01:30|49.06|46.86|49.03|46.83|49.06|46.86|49.03|46.83|0
1639472510000|2021-12-14 09:01:50|49|46.8|49.03|46.83|49.03|46.83|49|46.8|0
1639472520000|2021-12-14 09:02:00|49.06|46.86|49.09|46.89|49.09|46.89|49.06|46.86|0
1639472530000|2021-12-14 09:02:10|49.03|46.83|49.03|46.83|49.03|46.83|49.03|46.83|0
1639472540000|2021-12-14 09:02:20|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1639472550000|2021-12-14 09:02:30|48.99|46.79|48.99|46.79|49.03|46.83|48.99|46.79|0
1639472580000|2021-12-14 09:03:00|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1639472590000|2021-12-14 09:03:10|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1639472610000|2021-12-14 09:03:30|49.03|46.83|49.01|46.81|49.03|46.83|49.01|46.81|0
1639472620000|2021-12-14 09:03:40|49.03|46.83|49.03|46.83|49.03|46.83|48.99|46.79|0
1639472630000|2021-12-14 09:03:50|49.04|46.84|49.03|46.83|49.04|46.84|49.03|46.83|0
1639472640000|2021-12-14 09:04:00|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1639472660000|2021-12-14 09:04:20|49.06|46.86|49.03|46.83|49.06|46.86|49.03|46.83|0
1639472670000|2021-12-14 09:04:30|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1639472680000|2021-12-14 09:04:40|49.09|46.89|49.12|46.92|49.12|46.92|49.09|46.89|0
1639472690000|2021-12-14 09:04:50|49.14|46.94|49.12|46.92|49.16|46.96|49.12|46.92|0
1639472720000|2021-12-14 09:05:20|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1639472730000|2021-12-14 09:05:30|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1639472740000|2021-12-14 09:05:40|49.11|46.91|49.09|46.89|49.11|46.91|49.09|46.89|0
1639472770000|2021-12-14 09:06:10|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1639472780000|2021-12-14 09:06:20|49.09|46.89|49.03|46.83|49.09|46.89|49.03|46.83|0
1639472800000|2021-12-14 09:06:40|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1639472820000|2021-12-14 09:07:00|49.01|46.81|48.99|46.79|49.01|46.81|48.99|46.79|0
1639472830000|2021-12-14 09:07:10|48.96|46.76|48.89|46.69|48.96|46.76|48.89|46.69|0
1639472850000|2021-12-14 09:07:30|48.93|46.73|48.93|46.73|48.93|46.73|48.89|46.69|0
1639472860000|2021-12-14 09:07:40|48.86|46.66|48.83|46.63|48.86|46.66|48.83|46.63|0
1639472880000|2021-12-14 09:08:00|48.85|46.65|48.8|46.6|48.86|46.66|48.8|46.6|0
1639472890000|2021-12-14 09:08:10|48.85|46.65|48.8|46.6|48.85|46.65|48.8|46.6|0
1639472900000|2021-12-14 09:08:20|48.78|46.58|48.8|46.6|48.8|46.6|48.78|46.58|0
1639472910000|2021-12-14 09:08:30|48.76|46.56|48.76|46.56|48.76|46.56|48.76|46.56|0
1639472920000|2021-12-14 09:08:40|48.73|46.53|48.63|46.43|48.73|46.53|48.63|46.43|0
1639472930000|2021-12-14 09:08:50|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1639472940000|2021-12-14 09:09:00|48.7|46.5|48.7|46.5|48.7|46.5|48.7|46.5|0
1639472950000|2021-12-14 09:09:10|48.67|46.47|48.67|46.47|48.67|46.47|48.63|46.43|0
1639472960000|2021-12-14 09:09:20|48.7|46.5|48.67|46.47|48.73|46.53|48.67|46.47|0
1639472970000|2021-12-14 09:09:30|48.63|46.43|48.67|46.47|48.67|46.47|48.63|46.43|0
1639472980000|2021-12-14 09:09:40|48.7|46.5|48.63|46.43|48.7|46.5|48.63|46.43|0
1639472990000|2021-12-14 09:09:50|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1639473000000|2021-12-14 09:10:00|48.57|46.37|48.6|46.4|48.6|46.4|48.54|46.34|0
1639473010000|2021-12-14 09:10:10|48.57|46.37|48.63|46.43|48.63|46.43|48.54|46.34|0
1639473020000|2021-12-14 09:10:20|48.65|46.45|48.63|46.43|48.67|46.47|48.63|46.43|0
1639473030000|2021-12-14 09:10:30|48.67|46.47|48.67|46.47|48.67|46.47|48.67|46.47|0
1639473040000|2021-12-14 09:10:40|48.73|46.53|48.76|46.56|48.76|46.56|48.73|46.53|0
1639473050000|2021-12-14 09:10:50|48.8|46.6|48.8|46.6|48.83|46.63|48.8|46.6|0
1639473060000|2021-12-14 09:11:00|48.83|46.63|48.83|46.63|48.86|46.66|48.83|46.63|0
1639473070000|2021-12-14 09:11:10|48.89|46.69|48.86|46.66|48.89|46.69|48.86|46.66|0
1639473080000|2021-12-14 09:11:20|48.89|46.69|48.86|46.66|48.89|46.69|48.86|46.66|0
1639473100000|2021-12-14 09:11:40|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1639473110000|2021-12-14 09:11:50|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1639473120000|2021-12-14 09:12:00|48.89|46.69|48.89|46.69|48.89|46.69|48.86|46.66|0
1639473130000|2021-12-14 09:12:10|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1639473140000|2021-12-14 09:12:20|48.96|46.76|49.02|46.82|49.02|46.82|48.96|46.76|0
1639473150000|2021-12-14 09:12:30|48.99|46.79|49.04|46.84|49.04|46.84|48.99|46.79|0
1639473160000|2021-12-14 09:12:40|48.96|46.76|48.99|46.79|48.99|46.79|48.96|46.76|0
1639473170000|2021-12-14 09:12:50|49.02|46.82|49.09|46.89|49.09|46.89|49.02|46.82|0
1639473180000|2021-12-14 09:13:00|49.07|46.87|49.05|46.85|49.07|46.87|49.05|46.85|0
1639473190000|2021-12-14 09:13:10|49.09|46.89|49.09|46.89|49.09|46.89|49.07|46.87|0
1639473200000|2021-12-14 09:13:20|49.05|46.85|49.09|46.89|49.1|46.9|49.05|46.85|0
1639473210000|2021-12-14 09:13:30|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1639473240000|2021-12-14 09:14:00|48.99|46.79|48.99|46.79|49.01|46.81|48.99|46.79|0
1639473250000|2021-12-14 09:14:10|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1639473260000|2021-12-14 09:14:20|48.99|46.79|48.96|46.76|48.99|46.79|48.96|46.76|0
1639473270000|2021-12-14 09:14:30|48.92|46.72|48.96|46.76|48.96|46.76|48.92|46.72|0
1639473280000|2021-12-14 09:14:40|48.99|46.79|48.99|46.79|49.02|46.82|48.99|46.79|0
1639473290000|2021-12-14 09:14:50|48.96|46.76|48.97|46.77|48.97|46.77|48.96|46.76|0
1639473300000|2021-12-14 09:15:00|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1639473310000|2021-12-14 09:15:10|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1639473320000|2021-12-14 09:15:20|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1639473360000|2021-12-14 09:16:00|48.95|46.75|48.95|46.75|48.99|46.79|48.95|46.75|0
1639473370000|2021-12-14 09:16:10|48.94|46.74|48.94|46.74|48.94|46.74|48.94|46.74|0
1639473380000|2021-12-14 09:16:20|48.95|46.75|48.89|46.69|48.95|46.75|48.89|46.69|0
1639473390000|2021-12-14 09:16:30|48.95|46.75|48.99|46.79|48.99|46.79|48.95|46.75|0
1639473400000|2021-12-14 09:16:40|48.97|46.77|48.92|46.72|48.97|46.77|48.92|46.72|0
1639473410000|2021-12-14 09:16:50|48.95|46.75|48.95|46.75|48.95|46.75|48.94|46.74|0
1639473430000|2021-12-14 09:17:10|48.92|46.72|48.89|46.69|48.95|46.75|48.89|46.69|0
1639473440000|2021-12-14 09:17:20|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1639473450000|2021-12-14 09:17:30|48.91|46.71|48.92|46.72|48.92|46.72|48.91|46.71|0
1639473460000|2021-12-14 09:17:40|48.95|46.75|48.94|46.74|48.95|46.75|48.92|46.72|0
1639473470000|2021-12-14 09:17:50|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1639473490000|2021-12-14 09:18:10|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1639473500000|2021-12-14 09:18:20|48.89|46.69|48.91|46.71|48.91|46.71|48.89|46.69|0
1639473520000|2021-12-14 09:18:40|48.92|46.72|48.86|46.66|48.92|46.72|48.86|46.66|0
1639473530000|2021-12-14 09:18:50|48.89|46.69|48.86|46.66|48.89|46.69|48.86|46.66|0
1639473540000|2021-12-14 09:19:00|48.89|46.69|48.86|46.66|48.89|46.69|48.86|46.66|0
1639473550000|2021-12-14 09:19:10|48.84|46.64|48.86|46.66|48.86|46.66|48.84|46.64|0
1639473560000|2021-12-14 09:19:20|48.82|46.62|48.86|46.66|48.86|46.66|48.82|46.62|0
1639473580000|2021-12-14 09:19:40|48.89|46.69|48.92|46.72|48.92|46.72|48.89|46.69|0
1639473590000|2021-12-14 09:19:50|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1639473600000|2021-12-14 09:20:00|48.92|46.72|48.89|46.69|48.94|46.74|48.89|46.69|0
1639473610000|2021-12-14 09:20:10|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1639473620000|2021-12-14 09:20:20|48.92|46.72|48.89|46.69|48.92|46.72|48.89|46.69|0
1639473630000|2021-12-14 09:20:30|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1639473640000|2021-12-14 09:20:40|48.85|46.65|48.82|46.62|48.85|46.65|48.82|46.62|0
1639473660000|2021-12-14 09:21:00|48.81|46.61|48.82|46.62|48.82|46.62|48.79|46.59|0
1639473670000|2021-12-14 09:21:10|48.85|46.65|48.85|46.65|48.87|46.67|48.85|46.65|0
1639473720000|2021-12-14 09:22:00|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1639473730000|2021-12-14 09:22:10|48.85|46.65|48.82|46.62|48.85|46.65|48.82|46.62|0
1639473740000|2021-12-14 09:22:20|48.85|46.65|48.85|46.65|48.85|46.65|48.84|46.64|0
1639473750000|2021-12-14 09:22:30|48.84|46.64|48.82|46.62|48.84|46.64|48.82|46.62|0
1639473770000|2021-12-14 09:22:50|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1639473780000|2021-12-14 09:23:00|48.79|46.59|48.85|46.65|48.85|46.65|48.79|46.59|0
1639473790000|2021-12-14 09:23:10|48.82|46.62|48.89|46.69|48.89|46.69|48.82|46.62|0
1639473800000|2021-12-14 09:23:20|48.92|46.72|48.9|46.7|48.92|46.72|48.89|46.69|0
1639473810000|2021-12-14 09:23:30|48.94|46.74|48.95|46.75|48.95|46.75|48.94|46.74|0
1639473820000|2021-12-14 09:23:40|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1639473830000|2021-12-14 09:23:50|48.95|46.75|49.03|46.83|49.03|46.83|48.95|46.75|0
1639473840000|2021-12-14 09:24:00|49.02|46.82|48.98|46.78|49.02|46.82|48.98|46.78|0
1639473850000|2021-12-14 09:24:10|49|46.8|49.05|46.85|49.05|46.85|49|46.8|0
1639473860000|2021-12-14 09:24:20|49.07|46.87|49.08|46.88|49.08|46.88|49.05|46.85|0
1639473870000|2021-12-14 09:24:30|49.11|46.91|49.11|46.91|49.11|46.91|49.08|46.88|0
1639473880000|2021-12-14 09:24:40|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1639473890000|2021-12-14 09:24:50|49.11|46.91|49.15|46.95|49.15|46.95|49.11|46.91|0
1639473900000|2021-12-14 09:25:00|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1639473910000|2021-12-14 09:25:10|49.08|46.88|49.11|46.91|49.11|46.91|49.08|46.88|0
1639473920000|2021-12-14 09:25:20|49.08|46.88|49.05|46.85|49.08|46.88|49.05|46.85|0
1639473930000|2021-12-14 09:25:30|49.06|46.86|49.1|46.9|49.1|46.9|49.05|46.85|0
1639473940000|2021-12-14 09:25:40|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1639473950000|2021-12-14 09:25:50|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1639473960000|2021-12-14 09:26:00|49.08|46.88|49.05|46.85|49.08|46.88|49.05|46.85|0
1639473970000|2021-12-14 09:26:10|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1639473980000|2021-12-14 09:26:20|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1639474000000|2021-12-14 09:26:40|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1639474010000|2021-12-14 09:26:50|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1639474020000|2021-12-14 09:27:00|48.88|46.68|48.88|46.68|48.88|46.68|48.88|46.68|0
1639474030000|2021-12-14 09:27:10|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1639474040000|2021-12-14 09:27:20|48.98|46.78|49.05|46.85|49.05|46.85|48.98|46.78|0
1639474060000|2021-12-14 09:27:40|49.08|46.88|49.11|46.91|49.11|46.91|49.08|46.88|0
1639474080000|2021-12-14 09:28:00|49.14|46.94|49.18|46.98|49.18|46.98|49.14|46.94|0
1639474090000|2021-12-14 09:28:10|49.14|46.94|49.18|46.98|49.18|46.98|49.14|46.94|0
1639474100000|2021-12-14 09:28:20|49.21|47.01|49.21|47.01|49.21|47.01|49.18|46.98|0
1639474110000|2021-12-14 09:28:30|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1639474120000|2021-12-14 09:28:40|49.16|46.96|49.18|46.98|49.18|46.98|49.16|46.96|0
1639474130000|2021-12-14 09:28:50|49.14|46.94|49.14|46.94|49.16|46.96|49.14|46.94|0
1639474150000|2021-12-14 09:29:10|49.16|46.96|49.18|46.98|49.18|46.98|49.16|46.96|0
1639474160000|2021-12-14 09:29:20|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1639474180000|2021-12-14 09:29:40|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1639474190000|2021-12-14 09:29:50|49.19|46.99|49.21|47.01|49.21|47.01|49.19|46.99|0
1639474200000|2021-12-14 09:30:00|49.24|47.04|49.24|47.04|49.27|47.07|49.24|47.04|0
1639474210000|2021-12-14 09:30:10|49.27|47.07|49.21|47.01|49.27|47.07|49.21|47.01|0
1639474220000|2021-12-14 09:30:20|49.19|46.99|49.21|47.01|49.21|47.01|49.18|46.98|0
1639474230000|2021-12-14 09:30:30|49.19|46.99|49.14|46.94|49.21|47.01|49.14|46.94|0
1639474240000|2021-12-14 09:30:40|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1639474250000|2021-12-14 09:30:50|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1639474260000|2021-12-14 09:31:00|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1639474270000|2021-12-14 09:31:10|49.08|46.88|49.01|46.81|49.08|46.88|49.01|46.81|0
1639474290000|2021-12-14 09:31:30|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1639474300000|2021-12-14 09:31:40|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1639474310000|2021-12-14 09:31:50|49.04|46.84|49.17|46.97|49.17|46.97|49.04|46.84|0
1639474320000|2021-12-14 09:32:00|49.21|47.01|49.24|47.04|49.27|47.07|49.21|47.01|0
1639474330000|2021-12-14 09:32:10|49.27|47.07|49.31|47.11|49.31|47.11|49.27|47.07|0
1639474340000|2021-12-14 09:32:20|49.32|47.12|49.34|47.14|49.37|47.17|49.32|47.12|0
1639474350000|2021-12-14 09:32:30|49.3|47.1|49.27|47.07|49.3|47.1|49.27|47.07|0
1639474360000|2021-12-14 09:32:40|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1639474370000|2021-12-14 09:32:50|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1639474380000|2021-12-14 09:33:00|49.3|47.1|49.24|47.04|49.3|47.1|49.24|47.04|0
1639474390000|2021-12-14 09:33:10|49.21|47.01|49.24|47.04|49.24|47.04|49.21|47.01|0
1639474400000|2021-12-14 09:33:20|49.22|47.02|49.21|47.01|49.22|47.02|49.21|47.01|0
1639474410000|2021-12-14 09:33:30|49.19|46.99|49.21|47.01|49.21|47.01|49.17|46.97|0
1639474420000|2021-12-14 09:33:40|49.17|46.97|49.21|47.01|49.21|47.01|49.17|46.97|0
1639474440000|2021-12-14 09:34:00|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1639474450000|2021-12-14 09:34:10|49.17|46.97|49.14|46.94|49.21|47.01|49.14|46.94|0
1639474460000|2021-12-14 09:34:20|49.12|46.92|49.14|46.94|49.14|46.94|49.12|46.92|0
1639474470000|2021-12-14 09:34:30|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1639474480000|2021-12-14 09:34:40|49.16|46.96|49.14|46.94|49.17|46.97|49.14|46.94|0
1639474500000|2021-12-14 09:35:00|49.17|46.97|49.14|46.94|49.17|46.97|49.14|46.94|0
1639474510000|2021-12-14 09:35:10|49.17|46.97|49.22|47.02|49.22|47.02|49.17|46.97|0
1639474520000|2021-12-14 09:35:20|49.21|47.01|49.17|46.97|49.21|47.01|49.17|46.97|0
1639474540000|2021-12-14 09:35:40|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1639474550000|2021-12-14 09:35:50|49.21|47.01|49.24|47.04|49.27|47.07|49.21|47.01|0
1639474560000|2021-12-14 09:36:00|49.25|47.05|49.27|47.07|49.27|47.07|49.24|47.04|0
1639474570000|2021-12-14 09:36:10|49.35|47.15|49.37|47.17|49.4|47.2|49.35|47.15|0
1639474580000|2021-12-14 09:36:20|49.4|47.2|49.43|47.23|49.43|47.23|49.4|47.2|0
1639474590000|2021-12-14 09:36:30|49.45|47.25|49.47|47.27|49.47|47.27|49.45|47.25|0
1639474600000|2021-12-14 09:36:40|49.45|47.25|49.47|47.27|49.5|47.3|49.45|47.25|0
1639474610000|2021-12-14 09:36:50|49.5|47.3|49.62|47.42|49.62|47.42|49.5|47.3|0
1639474620000|2021-12-14 09:37:00|49.6|47.4|49.7|47.5|49.7|47.5|49.6|47.4|0
1639474630000|2021-12-14 09:37:10|49.71|47.51|49.8|47.6|49.8|47.6|49.71|47.51|0
1639474640000|2021-12-14 09:37:20|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1639474650000|2021-12-14 09:37:30|49.86|47.66|49.96|47.76|49.96|47.76|49.86|47.66|0
1639474660000|2021-12-14 09:37:40|49.94|47.74|49.98|47.78|49.98|47.78|49.93|47.73|0
1639474670000|2021-12-14 09:37:50|49.94|47.74|49.96|47.76|49.99|47.79|49.94|47.74|0
1639474680000|2021-12-14 09:38:00|49.98|47.78|50.06|47.86|50.06|47.86|49.96|47.76|0
1639474690000|2021-12-14 09:38:10|50.09|47.89|50.13|47.93|50.13|47.93|50.09|47.89|0
1639474700000|2021-12-14 09:38:20|50.09|47.89|49.93|47.73|50.09|47.89|49.93|47.73|0
1639474710000|2021-12-14 09:38:30|49.94|47.74|49.96|47.76|49.96|47.76|49.93|47.73|0
1639474720000|2021-12-14 09:38:40|49.99|47.79|49.93|47.73|49.99|47.79|49.93|47.73|0
1639474730000|2021-12-14 09:38:50|49.89|47.69|49.93|47.73|49.93|47.73|49.83|47.63|0
1639474740000|2021-12-14 09:39:00|49.96|47.76|49.96|47.76|49.96|47.76|49.88|47.68|0
1639474750000|2021-12-14 09:39:10|49.99|47.79|50.03|47.83|50.03|47.83|49.99|47.79|0
1639474760000|2021-12-14 09:39:20|50.04|47.84|50.01|47.81|50.04|47.84|50.01|47.81|0
1639474770000|2021-12-14 09:39:30|49.99|47.79|50.09|47.89|50.09|47.89|49.99|47.79|0
1639474780000|2021-12-14 09:39:40|50.13|47.93|50.09|47.89|50.13|47.93|50.06|47.86|0
1639474790000|2021-12-14 09:39:50|50.06|47.86|50.14|47.94|50.14|47.94|50.06|47.86|0
1639474800000|2021-12-14 09:40:00|50.13|47.93|50.21|48.01|50.21|48.01|50.13|47.93|0
1639474810000|2021-12-14 09:40:10|50.22|48.02|50.26|48.06|50.26|48.06|50.19|47.99|0
1639474820000|2021-12-14 09:40:20|49.41|47.21|49.38|47.18|49.41|47.21|49.38|47.18|0
1639474830000|2021-12-14 09:40:30|49.41|47.21|49.51|47.31|49.51|47.31|49.41|47.21|0
1639474840000|2021-12-14 09:40:40|49.54|47.34|49.57|47.37|49.57|47.37|49.54|47.34|0
1639474850000|2021-12-14 09:40:50|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1639474860000|2021-12-14 09:41:00|49.66|47.46|49.57|47.37|49.67|47.47|49.57|47.37|0
1639474870000|2021-12-14 09:41:10|49.61|47.41|50.56|48.36|50.59|48.39|49.61|47.41|0
1639474880000|2021-12-14 09:41:20|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1639474890000|2021-12-14 09:41:30|51|48.8|50.97|48.77|51|48.8|50.97|48.77|0
1639474900000|2021-12-14 09:41:40|50.94|48.74|50.94|48.74|50.97|48.77|50.94|48.74|0
1639474910000|2021-12-14 09:41:50|50.97|48.77|50.97|48.77|50.97|48.77|50.94|48.74|0
1639474920000|2021-12-14 09:42:00|50.95|48.75|50.97|48.77|50.97|48.77|50.95|48.75|0
1639474930000|2021-12-14 09:42:10|50.93|48.73|50.9|48.7|50.93|48.73|50.9|48.7|0
1639474940000|2021-12-14 09:42:20|50.87|48.67|50.83|48.63|50.87|48.67|50.83|48.63|0
1639474950000|2021-12-14 09:42:30|50.85|48.65|50.83|48.63|50.87|48.67|50.83|48.63|0
1639474960000|2021-12-14 09:42:40|50.8|48.6|50.83|48.63|50.85|48.65|50.8|48.6|0
1639474970000|2021-12-14 09:42:50|50.8|48.6|50.83|48.63|50.83|48.63|50.8|48.6|0
1639474980000|2021-12-14 09:43:00|50.97|48.77|50.93|48.73|50.97|48.77|50.93|48.73|0
1639474990000|2021-12-14 09:43:10|51.04|48.84|51.1|48.9|51.1|48.9|51.04|48.84|0
1639475000000|2021-12-14 09:43:20|51.07|48.87|51.03|48.83|51.07|48.87|51.03|48.83|0
1639475010000|2021-12-14 09:43:30|51|48.8|51.1|48.9|51.1|48.9|51|48.8|0
1639475020000|2021-12-14 09:43:40|51.14|48.94|51.1|48.9|51.14|48.94|51.1|48.9|0
1639475030000|2021-12-14 09:43:50|51.14|48.94|51.17|48.97|51.17|48.97|51.14|48.94|0
1639475040000|2021-12-14 09:44:00|51.2|49|51.27|49.07|51.27|49.07|51.2|49|0
1639475050000|2021-12-14 09:44:10|51.34|49.14|51.27|49.07|51.34|49.14|51.27|49.07|0
1639475060000|2021-12-14 09:44:20|51.3|49.1|51.24|49.04|51.3|49.1|51.2|49|0
1639475070000|2021-12-14 09:44:30|51.2|49|51.2|49|51.2|49|51.17|48.97|0
1639475080000|2021-12-14 09:44:40|51.24|49.04|51.27|49.07|51.27|49.07|51.24|49.04|0
1639475090000|2021-12-14 09:44:50|51.3|49.1|51.13|48.93|51.3|49.1|51.13|48.93|0
1639475100000|2021-12-14 09:45:00|51.2|49|51.24|49.04|51.24|49.04|51.17|48.97|0
1639475110000|2021-12-14 09:45:10|51.2|49|51.12|48.92|51.2|49|51.12|48.92|0
1639475120000|2021-12-14 09:45:20|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639475130000|2021-12-14 09:45:30|51.07|48.87|51.03|48.83|51.07|48.87|51.03|48.83|0
1639475140000|2021-12-14 09:45:40|51|48.8|51|48.8|51|48.8|51|48.8|0
1639475150000|2021-12-14 09:45:50|50.98|48.78|51|48.8|51|48.8|50.98|48.78|0
1639475160000|2021-12-14 09:46:00|50.97|48.77|51|48.8|51|48.8|50.97|48.77|0
1639475170000|2021-12-14 09:46:10|50.93|48.73|50.97|48.77|50.97|48.77|50.93|48.73|0
1639475180000|2021-12-14 09:46:20|50.93|48.73|50.97|48.77|50.97|48.77|50.93|48.73|0
1639475190000|2021-12-14 09:46:30|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639475200000|2021-12-14 09:46:40|51.13|48.93|51.13|48.93|51.13|48.93|51.13|48.93|0
1639475210000|2021-12-14 09:46:50|51.17|48.97|51.2|49|51.2|49|51.17|48.97|0
1639475220000|2021-12-14 09:47:00|51.17|48.97|51.3|49.1|51.3|49.1|51.17|48.97|0
1639475230000|2021-12-14 09:47:10|51.27|49.07|51.27|49.07|51.34|49.14|51.27|49.07|0
1639475240000|2021-12-14 09:47:20|51.23|49.03|51.22|49.02|51.23|49.03|51.2|49|0
1639475250000|2021-12-14 09:47:30|51.2|49|51.1|48.9|51.2|49|51.1|48.9|0
1639475260000|2021-12-14 09:47:40|51.08|48.88|51.08|48.88|51.08|48.88|51.08|48.88|0
1639475270000|2021-12-14 09:47:50|51.1|48.9|51.1|48.9|51.15|48.95|51.1|48.9|0
1639475280000|2021-12-14 09:48:00|51.08|48.88|51.07|48.87|51.1|48.9|51.07|48.87|0
1639475290000|2021-12-14 09:48:10|51|48.8|51.05|48.85|51.05|48.85|50.97|48.77|0
1639475300000|2021-12-14 09:48:20|51.03|48.83|51.03|48.83|51.03|48.83|51|48.8|0
1639475310000|2021-12-14 09:48:30|51.05|48.85|51.02|48.82|51.05|48.85|51.02|48.82|0
1639475320000|2021-12-14 09:48:40|50.96|48.76|50.96|48.76|51|48.8|50.96|48.76|0
1639475330000|2021-12-14 09:48:50|51.03|48.83|51.07|48.87|51.07|48.87|51.03|48.83|0
1639475340000|2021-12-14 09:49:00|51.03|48.83|51|48.8|51.03|48.83|51|48.8|0
1639475350000|2021-12-14 09:49:10|50.93|48.73|50.93|48.73|50.93|48.73|50.93|48.73|0
1639475360000|2021-12-14 09:49:20|51|48.8|51.07|48.87|51.07|48.87|50.96|48.76|0
1639475370000|2021-12-14 09:49:30|51.1|48.9|51.1|48.9|51.1|48.9|51.1|48.9|0
1639475380000|2021-12-14 09:49:40|51.07|48.87|51.17|48.97|51.17|48.97|51.07|48.87|0
1639475390000|2021-12-14 09:49:50|51.2|49|51.25|49.05|51.25|49.05|51.2|49|0
1639475400000|2021-12-14 09:50:00|51.23|49.03|51.27|49.07|51.27|49.07|51.23|49.03|0
1639475410000|2021-12-14 09:50:10|51.33|49.13|51.27|49.07|51.33|49.13|51.27|49.07|0
1639475420000|2021-12-14 09:50:20|51.2|49|51.22|49.02|51.23|49.03|51.2|49|0
1639475430000|2021-12-14 09:50:30|51.23|49.03|51.23|49.03|51.23|49.03|51.23|49.03|0
1639475440000|2021-12-14 09:50:40|51.27|49.07|51.3|49.1|51.3|49.1|51.23|49.03|0
1639475450000|2021-12-14 09:50:50|51.33|49.13|51.47|49.27|51.47|49.27|51.3|49.1|0
1639475460000|2021-12-14 09:51:00|51.5|49.3|51.57|49.37|51.57|49.37|51.5|49.3|0
1639475470000|2021-12-14 09:51:10|51.5|49.3|51.5|49.3|51.54|49.34|51.47|49.27|0
1639475480000|2021-12-14 09:51:20|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1639475490000|2021-12-14 09:51:30|51.57|49.37|51.54|49.34|51.57|49.37|51.54|49.34|0
1639475500000|2021-12-14 09:51:40|51.5|49.3|51.5|49.3|51.5|49.3|51.45|49.25|0
1639475510000|2021-12-14 09:51:50|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1639475520000|2021-12-14 09:52:00|51.54|49.34|51.5|49.3|51.54|49.34|51.5|49.3|0
1639475530000|2021-12-14 09:52:10|51.54|49.34|51.52|49.32|51.54|49.34|51.5|49.3|0
1639475540000|2021-12-14 09:52:20|51.5|49.3|51.84|49.64|51.88|49.68|51.5|49.3|0
1639475550000|2021-12-14 09:52:30|51.83|49.63|51.81|49.61|51.84|49.64|51.81|49.61|0
1639475560000|2021-12-14 09:52:40|51.77|49.57|51.79|49.59|51.79|49.59|51.77|49.57|0
1639475570000|2021-12-14 09:52:50|51.81|49.61|51.74|49.54|51.81|49.61|51.74|49.54|0
1639475580000|2021-12-14 09:53:00|51.71|49.51|51.76|49.56|51.77|49.57|51.71|49.51|0
1639475590000|2021-12-14 09:53:10|51.81|49.61|51.88|49.68|51.88|49.68|51.81|49.61|0
1639475600000|2021-12-14 09:53:20|51.77|49.57|51.91|49.71|51.91|49.71|51.77|49.57|0
1639475610000|2021-12-14 09:53:30|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1639475620000|2021-12-14 09:53:40|52.01|49.81|52.01|49.81|52.01|49.81|51.94|49.74|0
1639475630000|2021-12-14 09:53:50|51.42|49.22|51.52|49.32|51.52|49.32|51.38|49.18|0
1639475640000|2021-12-14 09:54:00|51.47|49.27|52.49|50.29|52.54|50.34|51.47|49.27|0
1639475650000|2021-12-14 09:54:10|52.45|50.25|52.54|50.34|52.55|50.35|52.45|50.25|0
1639475660000|2021-12-14 09:54:20|52.55|50.35|52.97|50.77|52.97|50.77|52.52|50.32|0
1639475670000|2021-12-14 09:54:30|53|50.8|53|50.8|53.02|50.82|53|50.8|0
1639475680000|2021-12-14 09:54:40|53.18|50.98|53.14|50.94|53.21|51.01|53.14|50.94|0
1639475690000|2021-12-14 09:54:50|53.18|50.98|53.28|51.08|53.35|51.15|53.14|50.94|0
1639475700000|2021-12-14 09:55:00|53.35|51.15|53.21|51.01|53.35|51.15|53.21|51.01|0
1639475710000|2021-12-14 09:55:10|53.14|50.94|53.18|50.98|53.18|50.98|53.11|50.91|0
1639475720000|2021-12-14 09:55:20|53.14|50.94|53.14|50.94|53.14|50.94|53.11|50.91|0
1639475730000|2021-12-14 09:55:30|53.09|50.89|53.04|50.84|53.11|50.91|53.04|50.84|0
1639475740000|2021-12-14 09:55:40|53.06|50.86|53.04|50.84|53.07|50.87|53.04|50.84|0
1639475750000|2021-12-14 09:55:50|53.07|50.87|53.14|50.94|53.14|50.94|53.04|50.84|0
1639475760000|2021-12-14 09:56:00|53.21|51.01|53.25|51.05|53.25|51.05|53.18|50.98|0
1639475770000|2021-12-14 09:56:10|53.26|51.06|53.25|51.05|53.31|51.11|53.25|51.05|0
1639475780000|2021-12-14 09:56:20|53.18|50.98|53.19|50.99|53.19|50.99|53.18|50.98|0
1639475790000|2021-12-14 09:56:30|53.21|51.01|53.14|50.94|53.21|51.01|53.14|50.94|0
1639475800000|2021-12-14 09:56:40|53.11|50.91|53.14|50.94|53.14|50.94|53.11|50.91|0
1639475810000|2021-12-14 09:56:50|53.11|50.91|53.07|50.87|53.11|50.91|53.04|50.84|0
1639475820000|2021-12-14 09:57:00|53.04|50.84|53.04|50.84|53.07|50.87|53.04|50.84|0
1639475830000|2021-12-14 09:57:10|53|50.8|53.07|50.87|53.07|50.87|53|50.8|0
1639475840000|2021-12-14 09:57:20|53.04|50.84|53.24|51.04|53.24|51.04|53.04|50.84|0
1639475850000|2021-12-14 09:57:30|53.28|51.08|53.24|51.04|53.31|51.11|53.24|51.04|0
1639475860000|2021-12-14 09:57:40|53.21|51.01|53.4|51.2|53.4|51.2|53.21|51.01|0
1639475870000|2021-12-14 09:57:50|53.38|51.18|53.33|51.13|53.38|51.18|53.33|51.13|0
1639475880000|2021-12-14 09:58:00|53.35|51.15|53.38|51.18|53.38|51.18|53.31|51.11|0
1639475890000|2021-12-14 09:58:10|53.42|51.22|53.49|51.29|53.49|51.29|53.42|51.22|0
1639475900000|2021-12-14 09:58:20|53.56|51.36|53.59|51.39|53.63|51.43|53.56|51.36|0
1639475910000|2021-12-14 09:58:30|53.52|51.32|53.38|51.18|53.52|51.32|53.38|51.18|0
1639475920000|2021-12-14 09:58:40|53.49|51.29|53.49|51.29|53.49|51.29|53.45|51.25|0
1639475930000|2021-12-14 09:58:50|53.45|51.25|54.12|51.92|54.12|51.92|53.45|51.25|0
1639475940000|2021-12-14 09:59:00|54.15|51.95|54.15|51.95|54.15|51.95|54.12|51.92|0
1639475950000|2021-12-14 09:59:10|54.29|52.09|54.22|52.02|54.29|52.09|54.22|52.02|0
1639475960000|2021-12-14 09:59:20|54.26|52.06|54.22|52.02|54.29|52.09|54.22|52.02|0
1639475970000|2021-12-14 09:59:30|54.26|52.06|54.15|51.95|54.26|52.06|54.15|51.95|0
1639475980000|2021-12-14 09:59:40|54.12|51.92|54.12|51.92|54.15|51.95|54.12|51.92|0
1639475990000|2021-12-14 09:59:50|54.19|51.99|54.26|52.06|54.26|52.06|54.19|51.99|0
1639476000000|2021-12-14 10:00:00|54.19|51.99|54.26|52.06|54.29|52.09|54.19|51.99|0
1639476010000|2021-12-14 10:00:10|54.33|52.13|54.26|52.06|54.33|52.13|54.26|52.06|0
1639476020000|2021-12-14 10:00:20|54.19|51.99|54.05|51.85|54.19|51.99|54.05|51.85|0
1639476030000|2021-12-14 10:00:30|54.01|51.81|54.01|51.81|54.01|51.81|53.98|51.78|0
1639476040000|2021-12-14 10:00:40|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1639476050000|2021-12-14 10:00:50|54.03|51.83|53.98|51.78|54.03|51.83|53.98|51.78|0
1639476060000|2021-12-14 10:01:00|54.08|51.88|54.08|51.88|54.12|51.92|54.08|51.88|0
1639476070000|2021-12-14 10:01:10|54.12|51.92|54.01|51.81|54.12|51.92|53.98|51.78|0
1639476080000|2021-12-14 10:01:20|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1639476090000|2021-12-14 10:01:30|54.05|51.85|54.08|51.88|54.08|51.88|54.05|51.85|0
1639476100000|2021-12-14 10:01:40|54.05|51.85|54.01|51.81|54.05|51.85|54.01|51.81|0
1639476110000|2021-12-14 10:01:50|54.05|51.85|54.01|51.81|54.05|51.85|54.01|51.81|0
1639476120000|2021-12-14 10:02:00|54.05|51.85|54.08|51.88|54.15|51.95|54.05|51.85|0
1639476130000|2021-12-14 10:02:10|54.12|51.92|54.19|51.99|54.19|51.99|54.12|51.92|0
1639476140000|2021-12-14 10:02:20|54.08|51.88|54.12|51.92|54.12|51.92|54.08|51.88|0
1639476150000|2021-12-14 10:02:30|54.08|51.88|54.08|51.88|54.08|51.88|54.06|51.86|0
1639476160000|2021-12-14 10:02:40|54.12|51.92|54.12|51.92|54.15|51.95|54.12|51.92|0
1639476170000|2021-12-14 10:02:50|54.19|51.99|54.22|52.02|54.22|52.02|54.19|51.99|0
1639476180000|2021-12-14 10:03:00|54.4|52.2|54.36|52.16|54.4|52.2|54.36|52.16|0
1639476190000|2021-12-14 10:03:10|54.4|52.2|54.43|52.23|54.47|52.27|54.4|52.2|0
1639476200000|2021-12-14 10:03:20|54.47|52.27|54.4|52.2|54.47|52.27|54.4|52.2|0
1639476210000|2021-12-14 10:03:30|54.36|52.16|54.47|52.27|54.47|52.27|54.36|52.16|0
1639476220000|2021-12-14 10:03:40|54.5|52.3|54.5|52.3|54.5|52.3|54.47|52.27|0
1639476230000|2021-12-14 10:03:50|54.54|52.34|54.57|52.37|54.57|52.37|54.54|52.34|0
1639476240000|2021-12-14 10:04:00|54.54|52.34|54.43|52.23|54.57|52.37|54.43|52.23|0
1639476250000|2021-12-14 10:04:10|54.36|52.16|54.33|52.13|54.36|52.16|54.29|52.09|0
1639476260000|2021-12-14 10:04:20|54.43|52.23|54.36|52.16|54.47|52.27|54.36|52.16|0
1639476270000|2021-12-14 10:04:30|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1639476280000|2021-12-14 10:04:40|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1639476290000|2021-12-14 10:04:50|54.27|52.07|54.33|52.13|54.33|52.13|54.27|52.07|0
1639476300000|2021-12-14 10:05:00|54.26|52.06|54.19|51.99|54.26|52.06|54.19|51.99|0
1639476310000|2021-12-14 10:05:10|54.22|52.02|54.36|52.16|54.36|52.16|54.22|52.02|0
1639476320000|2021-12-14 10:05:20|54.41|52.21|54.36|52.16|54.41|52.21|54.36|52.16|0
1639476330000|2021-12-14 10:05:30|54.4|52.2|54.4|52.2|54.43|52.23|54.4|52.2|0
1639476340000|2021-12-14 10:05:40|54.36|52.16|54.36|52.16|54.4|52.2|54.36|52.16|0
1639476350000|2021-12-14 10:05:50|54.34|52.14|54.4|52.2|54.4|52.2|54.34|52.14|0
1639476360000|2021-12-14 10:06:00|54.36|52.16|54.33|52.13|54.36|52.16|54.33|52.13|0
1639476370000|2021-12-14 10:06:10|54.29|52.09|54.33|52.13|54.33|52.13|54.29|52.09|0
1639476380000|2021-12-14 10:06:20|54.29|52.09|54.34|52.14|54.34|52.14|54.29|52.09|0
1639476390000|2021-12-14 10:06:30|54.36|52.16|54.29|52.09|54.36|52.16|54.29|52.09|0
1639476400000|2021-12-14 10:06:40|54.25|52.05|54.22|52.02|54.25|52.05|54.22|52.02|0
1639476410000|2021-12-14 10:06:50|54.11|51.91|54.15|51.95|54.15|51.95|54.11|51.91|0
1639476420000|2021-12-14 10:07:00|54.11|51.91|54.08|51.88|54.15|51.95|54.08|51.88|0
1639476430000|2021-12-14 10:07:10|54.04|51.84|54.04|51.84|54.04|51.84|54.01|51.81|0
1639476440000|2021-12-14 10:07:20|54.08|51.88|54.17|51.97|54.17|51.97|54.08|51.88|0
1639476450000|2021-12-14 10:07:30|54.18|51.98|54.22|52.02|54.25|52.05|54.18|51.98|0
1639476460000|2021-12-14 10:07:40|54.08|51.88|54.08|51.88|54.11|51.91|54.08|51.88|0
1639476470000|2021-12-14 10:07:50|54.04|51.84|54.04|51.84|54.08|51.88|54.04|51.84|0
1639476480000|2021-12-14 10:08:00|54.08|51.88|54.01|51.81|54.08|51.88|54.01|51.81|0
1639476490000|2021-12-14 10:08:10|54.03|51.83|54.01|51.81|54.04|51.84|54.01|51.81|0
1639476500000|2021-12-14 10:08:20|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1639476510000|2021-12-14 10:08:30|54.01|51.81|53.97|51.77|54.01|51.81|53.97|51.77|0
1639476520000|2021-12-14 10:08:40|54.01|51.81|53.97|51.77|54.01|51.81|53.97|51.77|0
1639476530000|2021-12-14 10:08:50|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1639476540000|2021-12-14 10:09:00|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1639476550000|2021-12-14 10:09:10|53.9|51.7|53.87|51.67|53.94|51.74|53.87|51.67|0
1639476560000|2021-12-14 10:09:20|53.83|51.63|53.83|51.63|53.83|51.63|53.8|51.6|0
1639476570000|2021-12-14 10:09:30|53.8|51.6|53.8|51.6|53.81|51.61|53.8|51.6|0
1639476580000|2021-12-14 10:09:40|53.83|51.63|53.76|51.56|53.83|51.63|53.76|51.56|0
1639476590000|2021-12-14 10:09:50|53.8|51.6|53.73|51.53|53.8|51.6|53.73|51.53|0
1639476600000|2021-12-14 10:10:00|53.76|51.56|53.8|51.6|53.8|51.6|53.73|51.53|0
1639476610000|2021-12-14 10:10:10|53.81|51.61|53.83|51.63|53.83|51.63|53.81|51.61|0
1639476620000|2021-12-14 10:10:20|53.87|51.67|53.83|51.63|53.87|51.67|53.83|51.63|0
1639476630000|2021-12-14 10:10:30|53.87|51.67|53.85|51.65|53.87|51.67|53.85|51.65|0
1639476640000|2021-12-14 10:10:40|53.87|51.67|53.87|51.67|53.87|51.67|53.87|51.67|0
1639476650000|2021-12-14 10:10:50|53.83|51.63|53.87|51.67|53.87|51.67|53.83|51.63|0
1639476660000|2021-12-14 10:11:00|53.83|51.63|53.87|51.67|53.87|51.67|53.83|51.63|0
1639476670000|2021-12-14 10:11:10|53.83|51.63|53.92|51.72|53.94|51.74|53.83|51.63|0
1639476680000|2021-12-14 10:11:20|53.9|51.7|54.01|51.81|54.01|51.81|53.9|51.7|0
1639476690000|2021-12-14 10:11:30|54.02|51.82|54.01|51.81|54.02|51.82|54.01|51.81|0
1639476700000|2021-12-14 10:11:40|53.97|51.77|53.99|51.79|54.04|51.84|53.97|51.77|0
1639476710000|2021-12-14 10:11:50|53.97|51.77|54.04|51.84|54.04|51.84|53.97|51.77|0
1639476720000|2021-12-14 10:12:00|54.11|51.91|54.08|51.88|54.11|51.91|54.08|51.88|0
1639476730000|2021-12-14 10:12:10|54.04|51.84|54.01|51.81|54.04|51.84|53.97|51.77|0
1639476740000|2021-12-14 10:12:20|54.04|51.84|54.08|51.88|54.08|51.88|54.04|51.84|0
1639476750000|2021-12-14 10:12:30|54.11|51.91|54.11|51.91|54.15|51.95|54.09|51.89|0
1639476760000|2021-12-14 10:12:40|54.15|51.95|54.08|51.88|54.15|51.95|54.08|51.88|0
1639476770000|2021-12-14 10:12:50|54.06|51.86|54.09|51.89|54.11|51.91|54.06|51.86|0
1639476780000|2021-12-14 10:13:00|54.11|51.91|54.08|51.88|54.11|51.91|54.08|51.88|0
1639476790000|2021-12-14 10:13:10|54.04|51.84|54.09|51.89|54.11|51.91|54.04|51.84|0
1639476800000|2021-12-14 10:13:20|54.11|51.91|54.09|51.89|54.11|51.91|54.07|51.87|0
1639476810000|2021-12-14 10:13:30|54.07|51.87|54.11|51.91|54.11|51.91|54.07|51.87|0
1639476820000|2021-12-14 10:13:40|54.07|51.87|54.04|51.84|54.07|51.87|54.04|51.84|0
1639476830000|2021-12-14 10:13:50|54.02|51.82|54.04|51.84|54.04|51.84|54.02|51.82|0
1639476840000|2021-12-14 10:14:00|54.06|51.86|53.97|51.77|54.06|51.86|53.97|51.77|0
1639476850000|2021-12-14 10:14:10|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1639476870000|2021-12-14 10:14:30|53.9|51.7|53.9|51.7|53.9|51.7|53.9|51.7|0
1639476880000|2021-12-14 10:14:40|53.93|51.73|53.83|51.63|53.93|51.73|53.83|51.63|0
1639476890000|2021-12-14 10:14:50|53.86|51.66|53.86|51.66|53.9|51.7|53.86|51.66|0
1639476900000|2021-12-14 10:15:00|53.9|51.7|53.83|51.63|53.93|51.73|53.83|51.63|0
1639476910000|2021-12-14 10:15:10|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1639476920000|2021-12-14 10:15:20|53.83|51.63|53.93|51.73|53.93|51.73|53.83|51.63|0
1639476930000|2021-12-14 10:15:30|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1639476940000|2021-12-14 10:15:40|53.97|51.77|54|51.8|54|51.8|53.97|51.77|0
1639476950000|2021-12-14 10:15:50|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1639476960000|2021-12-14 10:16:00|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1639476970000|2021-12-14 10:16:10|54.04|51.84|54.04|51.84|54.04|51.84|54|51.8|0
1639476980000|2021-12-14 10:16:20|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1639476990000|2021-12-14 10:16:30|54.11|51.91|54.07|51.87|54.11|51.91|54.07|51.87|0
1639477000000|2021-12-14 10:16:40|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1639477010000|2021-12-14 10:16:50|54.11|51.91|54.14|51.94|54.18|51.98|54.11|51.91|0
1639477020000|2021-12-14 10:17:00|54.18|51.98|54.18|51.98|54.21|52.01|54.18|51.98|0
1639477030000|2021-12-14 10:17:10|54.16|51.96|54.11|51.91|54.18|51.98|54.11|51.91|0
1639477040000|2021-12-14 10:17:20|54.13|51.93|54.07|51.87|54.14|51.94|54.07|51.87|0
1639477050000|2021-12-14 10:17:30|54.04|51.84|54|51.8|54.04|51.84|53.97|51.77|0
1639477060000|2021-12-14 10:17:40|53.97|51.77|53.93|51.73|53.97|51.77|53.93|51.73|0
1639477070000|2021-12-14 10:17:50|53.97|51.77|53.97|51.77|53.99|51.79|53.97|51.77|0
1639477080000|2021-12-14 10:18:00|53.99|51.79|53.97|51.77|54|51.8|53.97|51.77|0
1639477090000|2021-12-14 10:18:10|53.93|51.73|53.97|51.77|53.97|51.77|53.93|51.73|0
1639477100000|2021-12-14 10:18:20|54|51.8|54.07|51.87|54.07|51.87|54|51.8|0
1639477110000|2021-12-14 10:18:30|54.11|51.91|54.11|51.91|54.14|51.94|54.11|51.91|0
1639477120000|2021-12-14 10:18:40|54.13|51.93|54.13|51.93|54.14|51.94|54.13|51.93|0
1639477130000|2021-12-14 10:18:50|54.07|51.87|54.05|51.85|54.09|51.89|54.05|51.85|0
1639477140000|2021-12-14 10:19:00|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1639477150000|2021-12-14 10:19:10|54.11|51.91|54.14|51.94|54.14|51.94|54.09|51.89|0
1639477160000|2021-12-14 10:19:20|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1639477170000|2021-12-14 10:19:30|54.14|51.94|54.14|51.94|54.14|51.94|54.14|51.94|0
1639477180000|2021-12-14 10:19:40|54.11|51.91|54.14|51.94|54.14|51.94|54.11|51.91|0
1639477190000|2021-12-14 10:19:50|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1639477200000|2021-12-14 10:20:00|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1639477210000|2021-12-14 10:20:10|54|51.8|54.04|51.84|54.04|51.84|53.97|51.77|0
1639477220000|2021-12-14 10:20:20|54.07|51.87|54.09|51.89|54.09|51.89|54.07|51.87|0
1639477230000|2021-12-14 10:20:30|54.11|51.91|54.14|51.94|54.14|51.94|54.11|51.91|0
1639477240000|2021-12-14 10:20:40|54.12|51.92|54.14|51.94|54.16|51.96|54.12|51.92|0
1639477250000|2021-12-14 10:20:50|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1639477260000|2021-12-14 10:21:00|54.04|51.84|54|51.8|54.04|51.84|53.98|51.78|0
1639477270000|2021-12-14 10:21:10|53.97|51.77|53.93|51.73|53.97|51.77|53.93|51.73|0
1639477280000|2021-12-14 10:21:20|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1639477290000|2021-12-14 10:21:30|53.96|51.76|53.98|51.78|54|51.8|53.96|51.76|0
1639477300000|2021-12-14 10:21:40|54|51.8|53.98|51.78|54|51.8|53.98|51.78|0
1639477310000|2021-12-14 10:21:50|54|51.8|54.03|51.83|54.03|51.83|54|51.8|0
1639477320000|2021-12-14 10:22:00|54.02|51.82|54|51.8|54.02|51.82|54|51.8|0
1639477330000|2021-12-14 10:22:10|54.11|51.91|54.18|51.98|54.18|51.98|54.11|51.91|0
1639477340000|2021-12-14 10:22:20|54.14|51.94|54.14|51.94|54.18|51.98|54.14|51.94|0
1639477350000|2021-12-14 10:22:30|54.18|51.98|54.14|51.94|54.18|51.98|54.14|51.94|0
1639477360000|2021-12-14 10:22:40|54.12|51.92|54.09|51.89|54.12|51.92|54.07|51.87|0
1639477370000|2021-12-14 10:22:50|54.07|51.87|54.09|51.89|54.1|51.9|54.07|51.87|0
1639477380000|2021-12-14 10:23:00|54.14|51.94|54.03|51.83|54.14|51.94|54.03|51.83|0
1639477390000|2021-12-14 10:23:10|54.07|51.87|54.03|51.83|54.07|51.87|54.03|51.83|0
1639477400000|2021-12-14 10:23:20|54.07|51.87|54.14|51.94|54.14|51.94|54.07|51.87|0
1639477410000|2021-12-14 10:23:30|54.12|51.92|54.1|51.9|54.14|51.94|54.1|51.9|0
1639477420000|2021-12-14 10:23:40|54.17|51.97|54.1|51.9|54.17|51.97|54.1|51.9|0
1639477430000|2021-12-14 10:23:50|54.14|51.94|54.14|51.94|54.17|51.97|54.14|51.94|0
1639477440000|2021-12-14 10:24:00|54.1|51.9|54.1|51.9|54.14|51.94|54.1|51.9|0
1639477450000|2021-12-14 10:24:10|54.14|51.94|54.07|51.87|54.14|51.94|54.07|51.87|0
1639477460000|2021-12-14 10:24:20|54|51.8|53.93|51.73|54|51.8|53.93|51.73|0
1639477470000|2021-12-14 10:24:30|53.96|51.76|53.93|51.73|53.96|51.76|53.93|51.73|0
1639477480000|2021-12-14 10:24:40|53.96|51.76|53.93|51.73|53.96|51.76|53.93|51.73|0
1639477490000|2021-12-14 10:24:50|53.89|51.69|53.93|51.73|53.93|51.73|53.89|51.69|0
1639477500000|2021-12-14 10:25:00|53.89|51.69|53.93|51.73|53.93|51.73|53.89|51.69|0
1639477510000|2021-12-14 10:25:10|53.86|51.66|53.89|51.69|53.89|51.69|53.86|51.66|0
1639477520000|2021-12-14 10:25:20|53.82|51.62|53.82|51.62|53.82|51.62|53.82|51.62|0
1639477530000|2021-12-14 10:25:30|53.79|51.59|53.86|51.66|53.86|51.66|53.79|51.59|0
1639477540000|2021-12-14 10:25:40|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1639477550000|2021-12-14 10:25:50|53.86|51.66|53.82|51.62|53.86|51.66|53.82|51.62|0
1639477570000|2021-12-14 10:26:10|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1639477580000|2021-12-14 10:26:20|53.82|51.62|53.82|51.62|53.86|51.66|53.82|51.62|0
1639477590000|2021-12-14 10:26:30|53.79|51.59|53.82|51.62|53.82|51.62|53.79|51.59|0
1639477600000|2021-12-14 10:26:40|53.86|51.66|53.98|51.78|53.98|51.78|53.86|51.66|0
1639477610000|2021-12-14 10:26:50|54|51.8|54|51.8|54|51.8|53.96|51.76|0
1639477620000|2021-12-14 10:27:00|53.98|51.78|53.93|51.73|53.98|51.78|53.89|51.69|0
1639477630000|2021-12-14 10:27:10|53.96|51.76|53.98|51.78|53.98|51.78|53.94|51.74|0
1639477640000|2021-12-14 10:27:20|54|51.8|54|51.8|54|51.8|54|51.8|0
1639477650000|2021-12-14 10:27:30|54.01|51.81|54.01|51.81|54.03|51.83|54|51.8|0
1639477660000|2021-12-14 10:27:40|54.03|51.83|54|51.8|54.03|51.83|54|51.8|0
1639477670000|2021-12-14 10:27:50|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1639477680000|2021-12-14 10:28:00|54.03|51.83|54|51.8|54.03|51.83|54|51.8|0
1639477690000|2021-12-14 10:28:10|53.96|51.76|53.89|51.69|53.96|51.76|53.89|51.69|0
1639477700000|2021-12-14 10:28:20|53.82|51.62|53.79|51.59|53.82|51.62|53.79|51.59|0
1639477710000|2021-12-14 10:28:30|53.75|51.55|53.75|51.55|53.75|51.55|53.73|51.53|0
1639477720000|2021-12-14 10:28:40|53.77|51.57|53.75|51.55|53.79|51.59|53.75|51.55|0
1639477740000|2021-12-14 10:29:00|53.77|51.57|53.77|51.57|53.82|51.62|53.77|51.57|0
1639477750000|2021-12-14 10:29:10|53.75|51.55|53.72|51.52|53.75|51.55|53.72|51.52|0
1639477760000|2021-12-14 10:29:20|53.75|51.55|53.75|51.55|53.75|51.55|53.73|51.53|0
1639477770000|2021-12-14 10:29:30|53.77|51.57|53.79|51.59|53.79|51.59|53.75|51.55|0
1639477780000|2021-12-14 10:29:40|53.75|51.55|53.79|51.59|53.82|51.62|53.75|51.55|0
1639477790000|2021-12-14 10:29:50|53.82|51.62|53.79|51.59|53.82|51.62|53.79|51.59|0
1639477800000|2021-12-14 10:30:00|53.77|51.57|53.79|51.59|53.79|51.59|53.75|51.55|0
1639477810000|2021-12-14 10:30:10|53.75|51.55|53.78|51.58|53.78|51.58|53.75|51.55|0
1639477820000|2021-12-14 10:30:20|53.71|51.51|53.71|51.51|53.75|51.55|53.71|51.51|0
1639477830000|2021-12-14 10:30:30|53.75|51.55|53.71|51.51|53.75|51.55|53.71|51.51|0
1639477840000|2021-12-14 10:30:40|53.75|51.55|53.71|51.51|53.75|51.55|53.71|51.51|0
1639477850000|2021-12-14 10:30:50|53.75|51.55|53.75|51.55|53.75|51.55|53.75|51.55|0
1639477860000|2021-12-14 10:31:00|53.71|51.51|53.61|51.41|53.71|51.51|53.61|51.41|0
1639477880000|2021-12-14 10:31:20|53.59|51.39|53.51|51.31|53.59|51.39|53.51|51.31|0
1639477890000|2021-12-14 10:31:30|53.52|51.32|53.4|51.2|53.52|51.32|53.4|51.2|0
1639477900000|2021-12-14 10:31:40|53.44|51.24|53.4|51.2|53.44|51.24|53.4|51.2|0
1639477920000|2021-12-14 10:32:00|53.44|51.24|53.33|51.13|53.44|51.24|53.33|51.13|0
1639477930000|2021-12-14 10:32:10|53.37|51.17|53.37|51.17|53.4|51.2|53.37|51.17|0
1639477940000|2021-12-14 10:32:20|53.33|51.13|53.37|51.17|53.37|51.17|53.33|51.13|0
1639477950000|2021-12-14 10:32:30|53.4|51.2|53.37|51.17|53.4|51.2|53.37|51.17|0
1639477960000|2021-12-14 10:32:40|53.35|51.15|53.37|51.17|53.37|51.17|53.35|51.15|0
1639477970000|2021-12-14 10:32:50|53.38|51.18|53.4|51.2|53.4|51.2|53.37|51.17|0
1639477980000|2021-12-14 10:33:00|53.37|51.17|53.4|51.2|53.4|51.2|53.37|51.17|0
1639477990000|2021-12-14 10:33:10|53.42|51.22|53.43|51.23|53.5|51.3|53.42|51.22|0
1639478000000|2021-12-14 10:33:20|53.45|51.25|53.47|51.27|53.47|51.27|53.43|51.23|0
1639478010000|2021-12-14 10:33:30|53.43|51.23|53.47|51.27|53.47|51.27|53.43|51.23|0
1639478020000|2021-12-14 10:33:40|53.5|51.3|53.47|51.27|53.5|51.3|53.45|51.25|0
1639478030000|2021-12-14 10:33:50|53.43|51.23|53.4|51.2|53.49|51.29|53.4|51.2|0
1639478040000|2021-12-14 10:34:00|53.42|51.22|53.35|51.15|53.42|51.22|53.35|51.15|0
1639478050000|2021-12-14 10:34:10|53.33|51.13|53.4|51.2|53.4|51.2|53.33|51.13|0
1639478070000|2021-12-14 10:34:30|53.36|51.16|53.33|51.13|53.36|51.16|53.33|51.13|0
1639478080000|2021-12-14 10:34:40|53.36|51.16|53.42|51.22|53.42|51.22|53.36|51.16|0
1639478090000|2021-12-14 10:34:50|53.43|51.23|53.4|51.2|53.43|51.23|53.4|51.2|0
1639478100000|2021-12-14 10:35:00|53.54|51.34|53.47|51.27|53.54|51.34|53.47|51.27|0
1639478130000|2021-12-14 10:35:30|53.43|51.23|53.36|51.16|53.43|51.23|53.36|51.16|0
1639478140000|2021-12-14 10:35:40|53.38|51.18|53.43|51.23|53.43|51.23|53.38|51.18|0
1639478150000|2021-12-14 10:35:50|53.38|51.18|53.38|51.18|53.38|51.18|53.36|51.16|0
1639478160000|2021-12-14 10:36:00|53.4|51.2|53.36|51.16|53.4|51.2|53.36|51.16|0
1639478170000|2021-12-14 10:36:10|53.33|51.13|53.35|51.15|53.35|51.15|53.33|51.13|0
1639478180000|2021-12-14 10:36:20|53.36|51.16|53.36|51.16|53.36|51.16|53.36|51.16|0
1639478190000|2021-12-14 10:36:30|53.4|51.2|53.42|51.22|53.42|51.22|53.4|51.2|0
1639478200000|2021-12-14 10:36:40|53.43|51.23|53.47|51.27|53.47|51.27|53.43|51.23|0
1639478220000|2021-12-14 10:37:00|53.5|51.3|53.43|51.23|53.5|51.3|53.43|51.23|0
1639478230000|2021-12-14 10:37:10|53.45|51.25|53.43|51.23|53.47|51.27|53.43|51.23|0
1639478240000|2021-12-14 10:37:20|53.47|51.27|53.36|51.16|53.47|51.27|53.36|51.16|0
1639478250000|2021-12-14 10:37:30|53.4|51.2|53.4|51.2|53.4|51.2|53.36|51.16|0
1639478270000|2021-12-14 10:37:50|53.43|51.23|53.4|51.2|53.43|51.23|53.4|51.2|0
1639478280000|2021-12-14 10:38:00|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1639478290000|2021-12-14 10:38:10|53.47|51.27|53.43|51.23|53.47|51.27|53.43|51.23|0
1639478310000|2021-12-14 10:38:30|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1639478320000|2021-12-14 10:38:40|53.5|51.3|53.52|51.32|53.52|51.32|53.5|51.3|0
1639478330000|2021-12-14 10:38:50|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1639478340000|2021-12-14 10:39:00|53.57|51.37|53.54|51.34|53.57|51.37|53.54|51.34|0
1639478370000|2021-12-14 10:39:30|53.47|51.27|53.47|51.27|53.47|51.27|53.47|51.27|0
1639478380000|2021-12-14 10:39:40|53.5|51.3|53.57|51.37|53.57|51.37|53.5|51.3|0
1639478390000|2021-12-14 10:39:50|53.6|51.4|53.57|51.37|53.6|51.4|53.57|51.37|0
1639478400000|2021-12-14 10:40:00|53.6|51.4|53.52|51.32|53.6|51.4|53.52|51.32|0
1639478410000|2021-12-14 10:40:10|53.54|51.34|53.57|51.37|53.57|51.37|53.53|51.33|0
1639478420000|2021-12-14 10:40:20|53.55|51.35|53.53|51.33|53.57|51.37|53.53|51.33|0
1639478440000|2021-12-14 10:40:40|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1639478450000|2021-12-14 10:40:50|53.53|51.33|53.5|51.3|53.53|51.33|53.5|51.3|0
1639478460000|2021-12-14 10:41:00|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1639478470000|2021-12-14 10:41:10|53.5|51.3|53.53|51.33|53.53|51.33|53.5|51.3|0
1639478480000|2021-12-14 10:41:20|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1639478490000|2021-12-14 10:41:30|53.55|51.35|53.5|51.3|53.55|51.35|53.5|51.3|0
1639478500000|2021-12-14 10:41:40|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1639478510000|2021-12-14 10:41:50|53.5|51.3|53.53|51.33|53.53|51.33|53.5|51.3|0
1639478520000|2021-12-14 10:42:00|53.5|51.3|53.5|51.3|53.5|51.3|53.46|51.26|0
1639478530000|2021-12-14 10:42:10|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1639478550000|2021-12-14 10:42:30|53.39|51.19|53.43|51.23|53.43|51.23|53.39|51.19|0
1639478560000|2021-12-14 10:42:40|53.41|51.21|53.43|51.23|53.43|51.23|53.41|51.21|0
1639478570000|2021-12-14 10:42:50|53.46|51.26|53.43|51.23|53.46|51.26|53.43|51.23|0
1639478580000|2021-12-14 10:43:00|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1639478590000|2021-12-14 10:43:10|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1639478600000|2021-12-14 10:43:20|53.55|51.35|53.57|51.37|53.57|51.37|53.5|51.3|0
1639478610000|2021-12-14 10:43:30|53.55|51.35|53.57|51.37|53.57|51.37|53.55|51.35|0
1639478620000|2021-12-14 10:43:40|53.6|51.4|53.62|51.42|53.64|51.44|53.6|51.4|0
1639478630000|2021-12-14 10:43:50|53.6|51.4|53.64|51.44|53.64|51.44|53.6|51.4|0
1639478640000|2021-12-14 10:44:00|53.67|51.47|53.64|51.44|53.67|51.47|53.64|51.44|0
1639478650000|2021-12-14 10:44:10|53.66|51.46|53.64|51.44|53.66|51.46|53.64|51.44|0
1639478670000|2021-12-14 10:44:30|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1639478680000|2021-12-14 10:44:40|53.67|51.47|53.71|51.51|53.71|51.51|53.67|51.47|0
1639478690000|2021-12-14 10:44:50|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1639478700000|2021-12-14 10:45:00|53.64|51.44|53.57|51.37|53.64|51.44|53.57|51.37|0
1639478720000|2021-12-14 10:45:20|53.53|51.33|53.57|51.37|53.57|51.37|53.53|51.33|0
1639478740000|2021-12-14 10:45:40|53.6|51.4|53.64|51.44|53.64|51.44|53.6|51.4|0
1639478750000|2021-12-14 10:45:50|53.67|51.47|53.64|51.44|53.67|51.47|53.64|51.44|0
1639478760000|2021-12-14 10:46:00|53.6|51.4|53.67|51.47|53.67|51.47|53.6|51.4|0
1639478770000|2021-12-14 10:46:10|53.64|51.44|53.6|51.4|53.64|51.44|53.6|51.4|0
1639478780000|2021-12-14 10:46:20|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1639478810000|2021-12-14 10:46:50|53.67|51.47|53.72|51.52|53.72|51.52|53.67|51.47|0
1639478820000|2021-12-14 10:47:00|53.74|51.54|53.74|51.54|53.74|51.54|53.74|51.54|0
1639478830000|2021-12-14 10:47:10|53.78|51.58|53.78|51.58|53.78|51.58|53.78|51.58|0
1639478860000|2021-12-14 10:47:40|53.81|51.61|53.81|51.61|53.81|51.61|53.81|51.61|0
1639478870000|2021-12-14 10:47:50|53.74|51.54|53.74|51.54|53.74|51.54|53.74|51.54|0
1639478880000|2021-12-14 10:48:00|53.77|51.57|53.81|51.61|53.81|51.61|53.77|51.57|0
1639478890000|2021-12-14 10:48:10|53.84|51.64|53.88|51.68|53.88|51.68|53.84|51.64|0
1639478900000|2021-12-14 10:48:20|53.9|51.7|53.95|51.75|53.95|51.75|53.9|51.7|0
1639478910000|2021-12-14 10:48:30|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1639478920000|2021-12-14 10:48:40|53.95|51.75|53.97|51.77|53.97|51.77|53.95|51.75|0
1639478930000|2021-12-14 10:48:50|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1639478940000|2021-12-14 10:49:00|54|51.8|53.98|51.78|54|51.8|53.98|51.78|0
1639478950000|2021-12-14 10:49:10|54|51.8|54|51.8|54|51.8|54|51.8|0
1639478960000|2021-12-14 10:49:20|54.02|51.82|53.98|51.78|54.02|51.82|53.98|51.78|0
1639478970000|2021-12-14 10:49:30|53.95|51.75|53.88|51.68|53.95|51.75|53.88|51.68|0
1639478980000|2021-12-14 10:49:40|53.84|51.64|53.88|51.68|53.91|51.71|53.84|51.64|0
1639478990000|2021-12-14 10:49:50|53.84|51.64|53.95|51.75|53.95|51.75|53.84|51.64|0
1639479000000|2021-12-14 10:50:00|53.91|51.71|53.95|51.75|53.95|51.75|53.91|51.71|0
1639479010000|2021-12-14 10:50:10|53.98|51.78|54.02|51.82|54.02|51.82|53.98|51.78|0
1639479020000|2021-12-14 10:50:20|54.05|51.85|54.12|51.92|54.12|51.92|54.05|51.85|0
1639479030000|2021-12-14 10:50:30|54.16|51.96|54.12|51.92|54.16|51.96|54.12|51.92|0
1639479040000|2021-12-14 10:50:40|54.11|51.91|54.09|51.89|54.11|51.91|54.07|51.87|0
1639479060000|2021-12-14 10:51:00|54.05|51.85|54.09|51.89|54.09|51.89|54.05|51.85|0
1639479070000|2021-12-14 10:51:10|54.05|51.85|53.98|51.78|54.05|51.85|53.98|51.78|0
1639479080000|2021-12-14 10:51:20|54.02|51.82|54.04|51.84|54.04|51.84|54.02|51.82|0
1639479090000|2021-12-14 10:51:30|54.09|51.89|54.16|51.96|54.16|51.96|54.07|51.87|0
1639479100000|2021-12-14 10:51:40|54.19|51.99|54.16|51.96|54.19|51.99|54.16|51.96|0
1639479120000|2021-12-14 10:52:00|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1639479140000|2021-12-14 10:52:20|54.16|51.96|54.12|51.92|54.16|51.96|54.12|51.92|0
1639479160000|2021-12-14 10:52:40|54.14|51.94|54.19|51.99|54.19|51.99|54.14|51.94|0
1639479170000|2021-12-14 10:52:50|54.12|51.92|54.09|51.89|54.12|51.92|54.07|51.87|0
1639479190000|2021-12-14 10:53:10|54.05|51.85|54.09|51.89|54.09|51.89|54.02|51.82|0
1639479200000|2021-12-14 10:53:20|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1639479210000|2021-12-14 10:53:30|54.02|51.82|53.98|51.78|54.05|51.85|53.98|51.78|0
1639479220000|2021-12-14 10:53:40|54|51.8|54|51.8|54|51.8|53.98|51.78|0
1639479230000|2021-12-14 10:53:50|54.02|51.82|54.02|51.82|54.04|51.84|54.02|51.82|0
1639479240000|2021-12-14 10:54:00|54.05|51.85|54.05|51.85|54.09|51.89|54.03|51.83|0
1639479250000|2021-12-14 10:54:10|54.09|51.89|54.09|51.89|54.12|51.92|54.09|51.89|0
1639479260000|2021-12-14 10:54:20|54.03|51.83|54.05|51.85|54.09|51.89|54.03|51.83|0
1639479270000|2021-12-14 10:54:30|54.02|51.82|54.05|51.85|54.05|51.85|54.02|51.82|0
1639479280000|2021-12-14 10:54:40|54.02|51.82|54.03|51.83|54.03|51.83|54.02|51.82|0
1639479290000|2021-12-14 10:54:50|54.02|51.82|54.02|51.82|54.02|51.82|53.98|51.78|0
1639479300000|2021-12-14 10:55:00|54.05|51.85|54.05|51.85|54.05|51.85|54.02|51.82|0
1639479310000|2021-12-14 10:55:10|54.02|51.82|54.02|51.82|54.02|51.82|54.02|51.82|0
1639479320000|2021-12-14 10:55:20|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1639479330000|2021-12-14 10:55:30|54.02|51.82|54.02|51.82|54.03|51.83|54.02|51.82|0
1639479340000|2021-12-14 10:55:40|54.05|51.85|54.02|51.82|54.05|51.85|54.02|51.82|0
1639479350000|2021-12-14 10:55:50|54.03|51.83|53.98|51.78|54.03|51.83|53.98|51.78|0
1639479370000|2021-12-14 10:56:10|53.91|51.71|53.88|51.68|53.91|51.71|53.88|51.68|0
1639479380000|2021-12-14 10:56:20|53.91|51.71|53.88|51.68|53.91|51.71|53.88|51.68|0
1639479390000|2021-12-14 10:56:30|53.98|51.78|53.91|51.71|53.98|51.78|53.91|51.71|0
1639479400000|2021-12-14 10:56:40|53.94|51.74|53.98|51.78|53.98|51.78|53.91|51.71|0
1639479410000|2021-12-14 10:56:50|53.94|51.74|53.94|51.74|53.94|51.74|53.94|51.74|0
1639479420000|2021-12-14 10:57:00|53.91|51.71|53.87|51.67|53.91|51.71|53.87|51.67|0
1639479440000|2021-12-14 10:57:20|53.84|51.64|53.79|51.59|53.84|51.64|53.79|51.59|0
1639479450000|2021-12-14 10:57:30|53.84|51.64|53.84|51.64|53.84|51.64|53.8|51.6|0
1639479480000|2021-12-14 10:58:00|53.8|51.6|53.8|51.6|53.8|51.6|53.8|51.6|0
1639479490000|2021-12-14 10:58:10|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1639479500000|2021-12-14 10:58:20|53.8|51.6|53.7|51.5|53.82|51.62|53.7|51.5|0
1639479510000|2021-12-14 10:58:30|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1639479520000|2021-12-14 10:58:40|53.7|51.5|53.68|51.48|53.7|51.5|53.66|51.46|0
1639479530000|2021-12-14 10:58:50|53.7|51.5|53.7|51.5|53.7|51.5|53.68|51.48|0
1639479550000|2021-12-14 10:59:10|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1639479560000|2021-12-14 10:59:20|53.7|51.5|53.7|51.5|53.7|51.5|53.66|51.46|0
1639479570000|2021-12-14 10:59:30|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1639479580000|2021-12-14 10:59:40|53.72|51.52|53.77|51.57|53.77|51.57|53.72|51.52|0
1639479600000|2021-12-14 11:00:00|53.73|51.53|53.68|51.48|53.73|51.53|53.68|51.48|0
1639479610000|2021-12-14 11:00:10|53.66|51.46|53.66|51.46|53.66|51.46|53.63|51.43|0
1639479620000|2021-12-14 11:00:20|53.63|51.43|53.63|51.43|53.66|51.46|53.63|51.43|0
1639479630000|2021-12-14 11:00:30|53.59|51.39|53.66|51.46|53.66|51.46|53.59|51.39|0
1639479640000|2021-12-14 11:00:40|53.63|51.43|53.65|51.45|53.66|51.46|53.63|51.43|0
1639479650000|2021-12-14 11:00:50|53.63|51.43|53.56|51.36|53.63|51.43|53.56|51.36|0
1639479660000|2021-12-14 11:01:00|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1639479670000|2021-12-14 11:01:10|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1639479680000|2021-12-14 11:01:20|53.52|51.32|53.52|51.32|53.56|51.36|53.52|51.32|0
1639479690000|2021-12-14 11:01:30|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1639479700000|2021-12-14 11:01:40|53.58|51.38|53.59|51.39|53.59|51.39|53.58|51.38|0
1639479710000|2021-12-14 11:01:50|53.56|51.36|53.56|51.36|53.59|51.39|53.56|51.36|0
1639479720000|2021-12-14 11:02:00|53.59|51.39|53.56|51.36|53.59|51.39|53.56|51.36|0
1639479730000|2021-12-14 11:02:10|53.59|51.39|53.56|51.36|53.59|51.39|53.52|51.32|0
1639479780000|2021-12-14 11:03:00|53.52|51.32|53.56|51.36|53.56|51.36|53.52|51.32|0
1639479790000|2021-12-14 11:03:10|53.52|51.32|53.63|51.43|53.63|51.43|53.52|51.32|0
1639479800000|2021-12-14 11:03:20|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1639479810000|2021-12-14 11:03:30|53.63|51.43|53.56|51.36|53.63|51.43|53.56|51.36|0
1639479840000|2021-12-14 11:04:00|53.49|51.29|53.45|51.25|53.49|51.29|53.45|51.25|0
1639479850000|2021-12-14 11:04:10|53.49|51.29|53.47|51.27|53.49|51.29|53.47|51.27|0
1639479860000|2021-12-14 11:04:20|53.45|51.25|53.52|51.32|53.52|51.32|53.45|51.25|0
1639479870000|2021-12-14 11:04:30|53.45|51.25|53.49|51.29|53.49|51.29|53.45|51.25|0
1639479880000|2021-12-14 11:04:40|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1639479890000|2021-12-14 11:04:50|53.45|51.25|53.49|51.29|53.49|51.29|53.45|51.25|0
1639479900000|2021-12-14 11:05:00|53.38|51.18|53.35|51.15|53.42|51.22|53.35|51.15|0
1639479910000|2021-12-14 11:05:10|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1639479920000|2021-12-14 11:05:20|53.33|51.13|53.31|51.11|53.33|51.13|53.31|51.11|0
1639479930000|2021-12-14 11:05:30|53.35|51.15|53.4|51.2|53.4|51.2|53.35|51.15|0
1639479940000|2021-12-14 11:05:40|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1639479960000|2021-12-14 11:06:00|53.35|51.15|53.28|51.08|53.35|51.15|53.28|51.08|0
1639479970000|2021-12-14 11:06:10|53.3|51.1|53.3|51.1|53.31|51.11|53.28|51.08|0
1639479980000|2021-12-14 11:06:20|53.28|51.08|53.31|51.11|53.31|51.11|53.28|51.08|0
1639480000000|2021-12-14 11:06:40|53.35|51.15|53.28|51.08|53.35|51.15|53.28|51.08|0
1639480010000|2021-12-14 11:06:50|53.29|51.09|53.31|51.11|53.31|51.11|53.29|51.09|0
1639480020000|2021-12-14 11:07:00|53.33|51.13|53.45|51.25|53.45|51.25|53.33|51.13|0
1639480030000|2021-12-14 11:07:10|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1639480040000|2021-12-14 11:07:20|53.38|51.18|53.4|51.2|53.4|51.2|53.38|51.18|0
1639480050000|2021-12-14 11:07:30|53.42|51.22|53.45|51.25|53.45|51.25|53.42|51.22|0
1639480060000|2021-12-14 11:07:40|53.42|51.22|53.38|51.18|53.42|51.22|53.38|51.18|0
1639480080000|2021-12-14 11:08:00|53.41|51.21|53.35|51.15|53.41|51.21|53.35|51.15|0
1639480090000|2021-12-14 11:08:10|53.36|51.16|53.38|51.18|53.38|51.18|53.35|51.15|0
1639480110000|2021-12-14 11:08:30|53.35|51.15|53.28|51.08|53.35|51.15|53.28|51.08|0
1639480120000|2021-12-14 11:08:40|53.31|51.11|53.24|51.04|53.31|51.11|53.24|51.04|0
1639480140000|2021-12-14 11:09:00|53.21|51.01|53.17|50.97|53.21|51.01|53.17|50.97|0
1639480150000|2021-12-14 11:09:10|53.21|51.01|53.21|51.01|53.21|51.01|53.21|51.01|0
1639480160000|2021-12-14 11:09:20|53.17|50.97|53.19|50.99|53.21|51.01|53.17|50.97|0
1639480170000|2021-12-14 11:09:30|53.21|51.01|53.21|51.01|53.21|51.01|53.17|50.97|0
1639480180000|2021-12-14 11:09:40|53.19|50.99|53.17|50.97|53.21|51.01|53.17|50.97|0
1639480200000|2021-12-14 11:10:00|53|50.8|53|50.8|53|50.8|52.96|50.76|0
1639480210000|2021-12-14 11:10:10|53.03|50.83|52.96|50.76|53.03|50.83|52.96|50.76|0
1639480220000|2021-12-14 11:10:20|53|50.8|53|50.8|53|50.8|53|50.8|0
1639480230000|2021-12-14 11:10:30|52.96|50.76|53.07|50.87|53.07|50.87|52.96|50.76|0
1639480240000|2021-12-14 11:10:40|53.03|50.83|53.07|50.87|53.07|50.87|53.03|50.83|0
1639480250000|2021-12-14 11:10:50|53.1|50.9|53.07|50.87|53.1|50.9|53.07|50.87|0
1639480260000|2021-12-14 11:11:00|53.03|50.83|53.03|50.83|53.03|50.83|53.03|50.83|0
1639480270000|2021-12-14 11:11:10|52.93|50.73|52.96|50.76|52.96|50.76|52.93|50.73|0
1639480280000|2021-12-14 11:11:20|53|50.8|52.96|50.76|53|50.8|52.96|50.76|0
1639480290000|2021-12-14 11:11:30|53|50.8|52.93|50.73|53|50.8|52.89|50.69|0
1639480300000|2021-12-14 11:11:40|53|50.8|53|50.8|53|50.8|53|50.8|0
1639480310000|2021-12-14 11:11:50|53.1|50.9|53.1|50.9|53.1|50.9|53.08|50.88|0
1639480320000|2021-12-14 11:12:00|53.07|50.87|53.03|50.83|53.07|50.87|53.03|50.83|0
1639480330000|2021-12-14 11:12:10|53.01|50.81|53.03|50.83|53.03|50.83|53.01|50.81|0
1639480340000|2021-12-14 11:12:20|53.07|50.87|53.03|50.83|53.07|50.87|53.03|50.83|0
1639480370000|2021-12-14 11:12:50|53.07|50.87|53.03|50.83|53.07|50.87|53.03|50.83|0
1639480380000|2021-12-14 11:13:00|53.01|50.81|53.03|50.83|53.03|50.83|53|50.8|0
1639480390000|2021-12-14 11:13:10|53.07|50.87|53.03|50.83|53.07|50.87|53.03|50.83|0
1639480400000|2021-12-14 11:13:20|53.07|50.87|53.17|50.97|53.17|50.97|53.07|50.87|0
1639480410000|2021-12-14 11:13:30|53.24|51.04|53.22|51.02|53.24|51.04|53.22|51.02|0
1639480420000|2021-12-14 11:13:40|53.2|51|53.24|51.04|53.24|51.04|53.2|51|0
1639480430000|2021-12-14 11:13:50|53.2|51|53.24|51.04|53.24|51.04|53.2|51|0
1639480440000|2021-12-14 11:14:00|53.22|51.02|53.24|51.04|53.24|51.04|53.2|51|0
1639480450000|2021-12-14 11:14:10|53.2|51|53.2|51|53.2|51|53.2|51|0
1639480470000|2021-12-14 11:14:30|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1639480480000|2021-12-14 11:14:40|53.2|51|53.17|50.97|53.2|51|53.17|50.97|0
1639480500000|2021-12-14 11:15:00|53.1|50.9|53.17|50.97|53.17|50.97|53.1|50.9|0
1639480510000|2021-12-14 11:15:10|53.2|51|53.1|50.9|53.2|51|53.1|50.9|0
1639480520000|2021-12-14 11:15:20|53.08|50.88|53.08|50.88|53.08|50.88|53.08|50.88|0
1639480530000|2021-12-14 11:15:30|53.06|50.86|53.12|50.92|53.13|50.93|53.06|50.86|0
1639480540000|2021-12-14 11:15:40|53.1|50.9|53.1|50.9|53.1|50.9|53.1|50.9|0
1639480560000|2021-12-14 11:16:00|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1639480570000|2021-12-14 11:16:10|53.15|50.95|53.13|50.93|53.17|50.97|53.13|50.93|0
1639480580000|2021-12-14 11:16:20|53.15|50.95|53.17|50.97|53.17|50.97|53.15|50.95|0
1639480590000|2021-12-14 11:16:30|53.15|50.95|53.13|50.93|53.15|50.95|53.13|50.93|0
1639480610000|2021-12-14 11:16:50|53.17|50.97|53.13|50.93|53.17|50.97|53.13|50.93|0
1639480620000|2021-12-14 11:17:00|53.17|50.97|53.2|51|53.24|51.04|53.17|50.97|0
1639480640000|2021-12-14 11:17:20|53.17|50.97|53.17|50.97|53.17|50.97|53.17|50.97|0
1639480650000|2021-12-14 11:17:30|53.13|50.93|53.17|50.97|53.17|50.97|53.13|50.93|0
1639480660000|2021-12-14 11:17:40|53.2|51|53.24|51.04|53.24|51.04|53.2|51|0
1639480670000|2021-12-14 11:17:50|52.18|49.98|52.2|50|52.2|50|52.18|49.98|0
1639480680000|2021-12-14 11:18:00|52.18|49.98|52.2|50|52.2|50|52.18|49.98|0
1639480690000|2021-12-14 11:18:10|52.16|49.96|52.18|49.98|52.18|49.98|52.16|49.96|0
1639480700000|2021-12-14 11:18:20|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1639480720000|2021-12-14 11:18:40|52.16|49.96|52.18|49.98|52.18|49.98|52.16|49.96|0
1639480730000|2021-12-14 11:18:50|52.16|49.96|52.18|49.98|52.19|49.99|52.16|49.96|0
1639480740000|2021-12-14 11:19:00|52.13|49.93|52.13|49.93|52.13|49.93|52.11|49.91|0
1639480750000|2021-12-14 11:19:10|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1639480770000|2021-12-14 11:19:30|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1639480780000|2021-12-14 11:19:40|52.26|50.06|52.25|50.05|52.26|50.06|52.23|50.03|0
1639480790000|2021-12-14 11:19:50|52.26|50.06|52.25|50.05|52.26|50.06|52.25|50.05|0
1639480800000|2021-12-14 11:20:00|52.3|50.1|52.26|50.06|52.3|50.1|52.26|50.06|0
1639480810000|2021-12-14 11:20:10|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1639480830000|2021-12-14 11:20:30|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1639480860000|2021-12-14 11:21:00|52.37|50.17|52.37|50.17|52.37|50.17|52.33|50.13|0
1639480870000|2021-12-14 11:21:10|52.3|50.1|52.26|50.06|52.3|50.1|52.26|50.06|0
1639480890000|2021-12-14 11:21:30|52.19|49.99|52.16|49.96|52.19|49.99|52.16|49.96|0
1639480900000|2021-12-14 11:21:40|52.18|49.98|52.18|49.98|52.18|49.98|52.18|49.98|0
1639480910000|2021-12-14 11:21:50|52.19|49.99|52.16|49.96|52.19|49.99|52.16|49.96|0
1639480920000|2021-12-14 11:22:00|52.14|49.94|52.16|49.96|52.16|49.96|52.14|49.94|0
1639480930000|2021-12-14 11:22:10|52.09|49.89|52.09|49.89|52.09|49.89|52.09|49.89|0
1639480940000|2021-12-14 11:22:20|52.12|49.92|52.12|49.92|52.16|49.96|52.12|49.92|0
1639480960000|2021-12-14 11:22:40|52.14|49.94|52.12|49.92|52.14|49.94|52.12|49.92|0
1639480970000|2021-12-14 11:22:50|52.16|49.96|52.14|49.94|52.16|49.96|52.14|49.94|0
1639480980000|2021-12-14 11:23:00|52.12|49.92|52.19|49.99|52.19|49.99|52.12|49.92|0
1639480990000|2021-12-14 11:23:10|52.23|50.03|52.21|50.01|52.23|50.03|52.21|50.01|0
1639481000000|2021-12-14 11:23:20|52.19|49.99|52.26|50.06|52.26|50.06|52.19|49.99|0
1639481020000|2021-12-14 11:23:40|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1639481030000|2021-12-14 11:23:50|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1639481040000|2021-12-14 11:24:00|52.14|49.94|52.16|49.96|52.16|49.96|52.14|49.94|0
1639481050000|2021-12-14 11:24:10|52.12|49.92|52.16|49.96|52.16|49.96|52.12|49.92|0
1639481060000|2021-12-14 11:24:20|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1639481080000|2021-12-14 11:24:40|52.23|50.03|52.21|50.01|52.23|50.03|52.21|50.01|0
1639481090000|2021-12-14 11:24:50|52.19|49.99|52.16|49.96|52.19|49.99|52.16|49.96|0
1639481110000|2021-12-14 11:25:10|52.17|49.97|52.16|49.96|52.19|49.99|52.16|49.96|0
1639481130000|2021-12-14 11:25:30|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1639481140000|2021-12-14 11:25:40|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1639481160000|2021-12-14 11:26:00|52.19|49.99|52.19|49.99|52.19|49.99|52.19|49.99|0
1639481170000|2021-12-14 11:26:10|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1639481190000|2021-12-14 11:26:30|52.12|49.92|52.19|49.99|52.19|49.99|52.12|49.92|0
1639481200000|2021-12-14 11:26:40|52.14|49.94|52.17|49.97|52.17|49.97|52.14|49.94|0
1639481210000|2021-12-14 11:26:50|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1639481220000|2021-12-14 11:27:00|52.14|49.94|52.12|49.92|52.14|49.94|52.12|49.92|0
1639481230000|2021-12-14 11:27:10|52.16|49.96|52.36|50.16|52.36|50.16|52.16|49.96|0
1639481240000|2021-12-14 11:27:20|52.43|50.23|52.46|50.26|52.46|50.26|52.43|50.23|0
1639481250000|2021-12-14 11:27:30|52.5|50.3|52.46|50.26|52.53|50.33|52.43|50.23|0
1639481260000|2021-12-14 11:27:40|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639481270000|2021-12-14 11:27:50|52.41|50.21|52.41|50.21|52.41|50.21|52.41|50.21|0
1639481280000|2021-12-14 11:28:00|52.46|50.26|52.46|50.26|52.48|50.28|52.46|50.26|0
1639481290000|2021-12-14 11:28:10|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639481300000|2021-12-14 11:28:20|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1639481310000|2021-12-14 11:28:30|52.38|50.18|52.38|50.18|52.38|50.18|52.36|50.16|0
1639481320000|2021-12-14 11:28:40|52.36|50.16|52.5|50.3|52.5|50.3|52.36|50.16|0
1639481330000|2021-12-14 11:28:50|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639481340000|2021-12-14 11:29:00|52.36|50.16|52.4|50.2|52.4|50.2|52.36|50.16|0
1639481350000|2021-12-14 11:29:10|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1639481360000|2021-12-14 11:29:20|52.38|50.18|52.39|50.19|52.4|50.2|52.36|50.16|0
1639481370000|2021-12-14 11:29:30|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1639481390000|2021-12-14 11:29:50|52.39|50.19|52.36|50.16|52.39|50.19|52.36|50.16|0
1639481400000|2021-12-14 11:30:00|52.38|50.18|52.41|50.21|52.41|50.21|52.36|50.16|0
1639481410000|2021-12-14 11:30:10|52.39|50.19|52.29|50.09|52.39|50.19|52.29|50.09|0
1639481420000|2021-12-14 11:30:20|52.33|50.13|52.29|50.09|52.33|50.13|52.29|50.09|0
1639481440000|2021-12-14 11:30:40|52.31|50.11|52.33|50.13|52.33|50.13|52.31|50.11|0
1639481460000|2021-12-14 11:31:00|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1639481470000|2021-12-14 11:31:10|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1639481480000|2021-12-14 11:31:20|52.22|50.02|52.24|50.04|52.24|50.04|52.22|50.02|0
1639481490000|2021-12-14 11:31:30|52.22|50.02|52.26|50.06|52.26|50.06|52.22|50.02|0
1639481500000|2021-12-14 11:31:40|52.22|50.02|52.15|49.95|52.22|50.02|52.15|49.95|0
1639481510000|2021-12-14 11:31:50|52.12|49.92|52.12|49.92|52.12|49.92|52.12|49.92|0
1639481520000|2021-12-14 11:32:00|52.15|49.95|52.15|49.95|52.15|49.95|52.12|49.92|0
1639481530000|2021-12-14 11:32:10|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1639481540000|2021-12-14 11:32:20|52.12|49.92|52.12|49.92|52.12|49.92|52.08|49.88|0
1639481550000|2021-12-14 11:32:30|52.08|49.88|52.12|49.92|52.12|49.92|52.08|49.88|0
1639481560000|2021-12-14 11:32:40|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1639481570000|2021-12-14 11:32:50|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1639481580000|2021-12-14 11:33:00|52.15|49.95|52.26|50.06|52.26|50.06|52.15|49.95|0
1639481610000|2021-12-14 11:33:30|52.31|50.11|52.31|50.11|52.32|50.12|52.31|50.11|0
1639481620000|2021-12-14 11:33:40|52.29|50.09|52.36|50.16|52.36|50.16|52.29|50.09|0
1639481630000|2021-12-14 11:33:50|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1639481640000|2021-12-14 11:34:00|52.41|50.21|52.43|50.23|52.43|50.23|52.41|50.21|0
1639481650000|2021-12-14 11:34:10|52.41|50.21|52.39|50.19|52.41|50.21|52.39|50.19|0
1639481660000|2021-12-14 11:34:20|52.46|50.26|52.53|50.33|52.53|50.33|52.44|50.24|0
1639481680000|2021-12-14 11:34:40|52.56|50.36|52.58|50.38|52.58|50.38|52.56|50.36|0
1639481690000|2021-12-14 11:34:50|52.62|50.42|52.63|50.43|52.63|50.43|52.6|50.4|0
1639481700000|2021-12-14 11:35:00|52.6|50.4|52.53|50.33|52.6|50.4|52.53|50.33|0
1639481710000|2021-12-14 11:35:10|52.55|50.35|52.56|50.36|52.56|50.36|52.53|50.33|0
1639481720000|2021-12-14 11:35:20|52.55|50.35|52.55|50.35|52.56|50.36|52.55|50.35|0
1639481730000|2021-12-14 11:35:30|52.53|50.33|52.53|50.33|52.53|50.33|52.53|50.33|0
1639481740000|2021-12-14 11:35:40|52.58|50.38|52.6|50.4|52.6|50.4|52.56|50.36|0
1639481750000|2021-12-14 11:35:50|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1639481760000|2021-12-14 11:36:00|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1639481770000|2021-12-14 11:36:10|52.53|50.33|52.43|50.23|52.53|50.33|52.43|50.23|0
1639481780000|2021-12-14 11:36:20|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1639481790000|2021-12-14 11:36:30|52.53|50.33|52.49|50.29|52.53|50.33|52.49|50.29|0
1639481810000|2021-12-14 11:36:50|52.53|50.33|52.55|50.35|52.56|50.36|52.53|50.33|0
1639481820000|2021-12-14 11:37:00|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1639481830000|2021-12-14 11:37:10|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1639481840000|2021-12-14 11:37:20|52.53|50.33|52.49|50.29|52.53|50.33|52.49|50.29|0
1639481860000|2021-12-14 11:37:40|52.42|50.22|52.46|50.26|52.46|50.26|52.42|50.22|0
1639481870000|2021-12-14 11:37:50|52.48|50.28|52.49|50.29|52.49|50.29|52.48|50.28|0
1639481880000|2021-12-14 11:38:00|52.46|50.26|52.46|50.26|52.46|50.26|52.42|50.22|0
1639481890000|2021-12-14 11:38:10|52.42|50.22|52.46|50.26|52.46|50.26|52.42|50.22|0
1639481900000|2021-12-14 11:38:20|52.42|50.22|52.46|50.26|52.46|50.26|52.42|50.22|0
1639481910000|2021-12-14 11:38:30|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1639481920000|2021-12-14 11:38:40|52.39|50.19|52.39|50.19|52.39|50.19|52.39|50.19|0
1639481930000|2021-12-14 11:38:50|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1639481940000|2021-12-14 11:39:00|52.46|50.26|52.51|50.31|52.53|50.33|52.46|50.26|0
1639481950000|2021-12-14 11:39:10|52.49|50.29|52.49|50.29|52.53|50.33|52.49|50.29|0
1639481960000|2021-12-14 11:39:20|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1639481970000|2021-12-14 11:39:30|52.49|50.29|52.46|50.26|52.49|50.29|52.42|50.22|0
1639481990000|2021-12-14 11:39:50|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1639482000000|2021-12-14 11:40:00|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1639482010000|2021-12-14 11:40:10|52.51|50.31|52.49|50.29|52.53|50.33|52.49|50.29|0
1639482020000|2021-12-14 11:40:20|52.53|50.33|52.49|50.29|52.53|50.33|52.49|50.29|0
1639482030000|2021-12-14 11:40:30|52.46|50.26|52.42|50.22|52.46|50.26|52.42|50.22|0
1639482040000|2021-12-14 11:40:40|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1639482050000|2021-12-14 11:40:50|52.46|50.26|52.49|50.29|52.49|50.29|52.46|50.26|0
1639482060000|2021-12-14 11:41:00|52.48|50.28|52.56|50.36|52.56|50.36|52.48|50.28|0
1639482070000|2021-12-14 11:41:10|52.58|50.38|52.58|50.38|52.58|50.38|52.56|50.36|0
1639482080000|2021-12-14 11:41:20|52.6|50.4|52.6|50.4|52.6|50.4|52.6|50.4|0
1639482090000|2021-12-14 11:41:30|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1639482100000|2021-12-14 11:41:40|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1639482110000|2021-12-14 11:41:50|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1639482120000|2021-12-14 11:42:00|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1639482130000|2021-12-14 11:42:10|52.63|50.43|52.7|50.5|52.7|50.5|52.63|50.43|0
1639482160000|2021-12-14 11:42:40|52.66|50.46|52.66|50.46|52.66|50.46|52.66|50.46|0
1639482170000|2021-12-14 11:42:50|52.63|50.43|52.63|50.43|52.63|50.43|52.63|50.43|0
1639482180000|2021-12-14 11:43:00|52.59|50.39|52.49|50.29|52.59|50.39|52.49|50.29|0
1639482190000|2021-12-14 11:43:10|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1639482200000|2021-12-14 11:43:20|52.49|50.29|52.46|50.26|52.49|50.29|52.46|50.26|0
1639482210000|2021-12-14 11:43:30|52.49|50.29|52.42|50.22|52.49|50.29|52.42|50.22|0
1639482220000|2021-12-14 11:43:40|52.39|50.19|52.46|50.26|52.49|50.29|52.39|50.19|0
1639482230000|2021-12-14 11:43:50|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1639482250000|2021-12-14 11:44:10|52.46|50.26|52.46|50.26|52.46|50.26|52.46|50.26|0
1639482290000|2021-12-14 11:44:50|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1639482300000|2021-12-14 11:45:00|52.49|50.29|52.39|50.19|52.49|50.29|52.35|50.15|0
1639482310000|2021-12-14 11:45:10|52.32|50.12|52.35|50.15|52.35|50.15|52.32|50.12|0
1639482320000|2021-12-14 11:45:20|52.32|50.12|52.01|49.81|52.32|50.12|52.01|49.81|0
1639482330000|2021-12-14 11:45:30|52.27|50.07|52.21|50.01|52.27|50.07|52.21|50.01|0
1639482340000|2021-12-14 11:45:40|52.25|50.05|52.35|50.15|52.35|50.15|52.25|50.05|0
1639482350000|2021-12-14 11:45:50|52.32|50.12|52.28|50.08|52.32|50.12|52.28|50.08|0
1639482360000|2021-12-14 11:46:00|52.21|50.01|52.11|49.91|52.21|50.01|51.99|49.79|0
1639482370000|2021-12-14 11:46:10|51.99|49.79|51.91|49.71|51.99|49.79|51.91|49.71|0
1639482380000|2021-12-14 11:46:20|52.01|49.81|52.01|49.81|52.01|49.81|51.91|49.71|0
1639482390000|2021-12-14 11:46:30|52.08|49.88|52.18|49.98|52.18|49.98|52.08|49.88|0
1639482400000|2021-12-14 11:46:40|52.21|50.01|52.25|50.05|52.25|50.05|52.21|50.01|0
1639482410000|2021-12-14 11:46:50|52.28|50.08|52.32|50.12|52.32|50.12|52.28|50.08|0
1639482420000|2021-12-14 11:47:00|52.28|50.08|52.28|50.08|52.28|50.08|52.28|50.08|0
1639482430000|2021-12-14 11:47:10|52.32|50.12|52.39|50.19|52.39|50.19|52.32|50.12|0
1639482440000|2021-12-14 11:47:20|52.42|50.22|52.45|50.25|52.45|50.25|52.42|50.22|0
1639482450000|2021-12-14 11:47:30|52.42|50.22|52.45|50.25|52.45|50.25|52.38|50.18|0
1639482460000|2021-12-14 11:47:40|52.49|50.29|52.56|50.36|52.56|50.36|52.49|50.29|0
1639482470000|2021-12-14 11:47:50|52.52|50.32|52.52|50.32|52.52|50.32|52.52|50.32|0
1639482480000|2021-12-14 11:48:00|52.56|50.36|52.42|50.22|52.56|50.36|52.42|50.22|0
1639482490000|2021-12-14 11:48:10|52.45|50.25|52.45|50.25|52.49|50.29|52.45|50.25|0
1639482500000|2021-12-14 11:48:20|52.42|50.22|52.49|50.29|52.49|50.29|52.42|50.22|0
1639482510000|2021-12-14 11:48:30|52.52|50.32|52.51|50.31|52.52|50.32|52.51|50.31|0
1639482520000|2021-12-14 11:48:40|52.52|50.32|52.52|50.32|52.56|50.36|52.52|50.32|0
1639482530000|2021-12-14 11:48:50|52.56|50.36|52.56|50.36|52.57|50.37|52.56|50.36|0
1639482540000|2021-12-14 11:49:00|52.54|50.34|52.56|50.36|52.56|50.36|52.54|50.34|0
1639482550000|2021-12-14 11:49:10|52.54|50.34|52.52|50.32|52.54|50.34|52.52|50.32|0
1639482560000|2021-12-14 11:49:20|52.49|50.29|52.49|50.29|52.49|50.29|52.49|50.29|0
1639482570000|2021-12-14 11:49:30|52.45|50.25|52.52|50.32|52.52|50.32|52.45|50.25|0
1639482580000|2021-12-14 11:49:40|52.5|50.3|52.5|50.3|52.5|50.3|52.5|50.3|0
1639482590000|2021-12-14 11:49:50|52.42|50.22|52.45|50.25|52.45|50.25|52.38|50.18|0
1639482600000|2021-12-14 11:50:00|52.56|50.36|52.66|50.46|52.66|50.46|52.56|50.36|0
1639482610000|2021-12-14 11:50:10|52.73|50.53|52.66|50.46|52.73|50.53|52.66|50.46|0
1639482620000|2021-12-14 11:50:20|52.62|50.42|52.49|50.29|52.62|50.42|52.49|50.29|0
1639482630000|2021-12-14 11:50:30|52.45|50.25|52.38|50.18|52.45|50.25|52.38|50.18|0
1639482640000|2021-12-14 11:50:40|52.42|50.22|52.35|50.15|52.42|50.22|52.35|50.15|0
1639482650000|2021-12-14 11:50:50|52.38|50.18|52.38|50.18|52.38|50.18|52.35|50.15|0
1639482660000|2021-12-14 11:51:00|52.35|50.15|52.52|50.32|52.52|50.32|52.35|50.15|0
1639482670000|2021-12-14 11:51:10|52.5|50.3|52.38|50.18|52.5|50.3|52.38|50.18|0
1639482680000|2021-12-14 11:51:20|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1639482690000|2021-12-14 11:51:30|52.35|50.15|52.28|50.08|52.35|50.15|52.28|50.08|0
1639482700000|2021-12-14 11:51:40|52.21|50.01|52.14|49.94|52.21|50.01|52.14|49.94|0
1639482710000|2021-12-14 11:51:50|52.23|50.03|52.42|50.22|52.42|50.22|52.23|50.03|0
1639482720000|2021-12-14 11:52:00|52.4|50.2|52.42|50.22|52.45|50.25|52.4|50.2|0
1639482730000|2021-12-14 11:52:10|52.38|50.18|52.42|50.22|52.45|50.25|52.38|50.18|0
1639482740000|2021-12-14 11:52:20|52.38|50.18|52.38|50.18|52.38|50.18|52.35|50.15|0
1639482750000|2021-12-14 11:52:30|52.35|50.15|52.35|50.15|52.35|50.15|52.31|50.11|0
1639482760000|2021-12-14 11:52:40|52.31|50.11|52.38|50.18|52.38|50.18|52.31|50.11|0
1639482770000|2021-12-14 11:52:50|52.42|50.22|52.4|50.2|52.42|50.22|52.4|50.2|0
1639482780000|2021-12-14 11:53:00|52.38|50.18|52.31|50.11|52.38|50.18|52.31|50.11|0
1639482790000|2021-12-14 11:53:10|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1639482800000|2021-12-14 11:53:20|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1639482810000|2021-12-14 11:53:30|52.42|50.22|52.38|50.18|52.42|50.22|52.38|50.18|0
1639482830000|2021-12-14 11:53:50|52.35|50.15|52.35|50.15|52.38|50.18|52.35|50.15|0
1639482840000|2021-12-14 11:54:00|52.38|50.18|52.42|50.22|52.42|50.22|52.38|50.18|0
1639482850000|2021-12-14 11:54:10|52.45|50.25|52.52|50.32|52.52|50.32|52.45|50.25|0
1639482860000|2021-12-14 11:54:20|52.48|50.28|52.48|50.28|52.48|50.28|52.48|50.28|0
1639482870000|2021-12-14 11:54:30|52.52|50.32|52.48|50.28|52.52|50.32|52.47|50.27|0
1639482880000|2021-12-14 11:54:40|52.45|50.25|52.45|50.25|52.45|50.25|52.45|50.25|0
1639482890000|2021-12-14 11:54:50|52.48|50.28|52.5|50.3|52.5|50.3|52.48|50.28|0
1639482900000|2021-12-14 11:55:00|52.54|50.34|52.48|50.28|52.54|50.34|52.48|50.28|0
1639482910000|2021-12-14 11:55:10|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1639482920000|2021-12-14 11:55:20|52.4|50.2|52.38|50.18|52.4|50.2|52.31|50.11|0
1639482930000|2021-12-14 11:55:30|52.41|50.21|52.41|50.21|52.41|50.21|52.41|50.21|0
1639482940000|2021-12-14 11:55:40|52.38|50.18|52.35|50.15|52.38|50.18|52.35|50.15|0
1639482950000|2021-12-14 11:55:50|52.28|50.08|52.28|50.08|52.28|50.08|52.24|50.04|0
1639482970000|2021-12-14 11:56:10|52.29|50.09|52.28|50.08|52.29|50.09|52.28|50.08|0
1639482980000|2021-12-14 11:56:20|52.31|50.11|52.28|50.08|52.31|50.11|52.28|50.08|0
1639483010000|2021-12-14 11:56:50|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1639483020000|2021-12-14 11:57:00|52.21|50.01|52.19|49.99|52.21|50.01|52.19|49.99|0
1639483030000|2021-12-14 11:57:10|52.21|50.01|52.17|49.97|52.21|50.01|52.17|49.97|0
1639483040000|2021-12-14 11:57:20|52.19|49.99|52.21|50.01|52.21|50.01|52.19|49.99|0
1639483050000|2021-12-14 11:57:30|52.24|50.04|52.21|50.01|52.24|50.04|52.21|50.01|0
1639483060000|2021-12-14 11:57:40|52.24|50.04|52.24|50.04|52.24|50.04|52.24|50.04|0
1639483070000|2021-12-14 11:57:50|52.31|50.11|52.34|50.14|52.34|50.14|52.31|50.11|0
1639483080000|2021-12-14 11:58:00|52.31|50.11|52.28|50.08|52.31|50.11|52.28|50.08|0
1639483090000|2021-12-14 11:58:10|52.24|50.04|52.24|50.04|52.28|50.08|52.24|50.04|0
1639483100000|2021-12-14 11:58:20|52.21|50.01|52.24|50.04|52.24|50.04|52.21|50.01|0
1639483110000|2021-12-14 11:58:30|52.21|50.01|52.21|50.01|52.21|50.01|52.21|50.01|0
1639483120000|2021-12-14 11:58:40|52.24|50.04|52.21|50.01|52.24|50.04|52.21|50.01|0
1639483130000|2021-12-14 11:58:50|52.24|50.04|52.28|50.08|52.28|50.08|52.24|50.04|0
1639483140000|2021-12-14 11:59:00|52.24|50.04|52.34|50.14|52.34|50.14|52.24|50.04|0
1639483150000|2021-12-14 11:59:10|52.41|50.21|52.45|50.25|52.45|50.25|52.41|50.21|0
1639483160000|2021-12-14 11:59:20|52.47|50.27|52.45|50.25|52.47|50.27|52.45|50.25|0
1639483170000|2021-12-14 11:59:30|52.46|50.26|52.48|50.28|52.48|50.28|52.46|50.26|0
1639483180000|2021-12-14 11:59:40|52.52|50.32|52.5|50.3|52.52|50.32|52.5|50.3|0
1639483190000|2021-12-14 11:59:50|52.48|50.28|52.41|50.21|52.48|50.28|52.41|50.21|0
1639483200000|2021-12-14 12:00:00|52.38|50.18|52.31|50.11|52.38|50.18|52.31|50.11|0
1639483210000|2021-12-14 12:00:10|52.34|50.14|52.45|50.25|52.45|50.25|52.34|50.14|0
1639483220000|2021-12-14 12:00:20|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1639483230000|2021-12-14 12:00:30|52.31|50.11|52.41|50.21|52.41|50.21|52.31|50.11|0
1639483240000|2021-12-14 12:00:40|52.38|50.18|52.38|50.18|52.38|50.18|52.38|50.18|0
1639483250000|2021-12-14 12:00:50|52.45|50.25|52.41|50.21|52.46|50.26|52.41|50.21|0
1639483260000|2021-12-14 12:01:00|52.43|50.23|52.38|50.18|52.43|50.23|52.38|50.18|0
1639483270000|2021-12-14 12:01:10|52.34|50.14|52.34|50.14|52.34|50.14|52.34|50.14|0
1639483280000|2021-12-14 12:01:20|52.31|50.11|52.27|50.07|52.31|50.11|52.27|50.07|0
1639483290000|2021-12-14 12:01:30|52.29|50.09|52.34|50.14|52.34|50.14|52.29|50.09|0
1639483300000|2021-12-14 12:01:40|52.33|50.13|52.38|50.18|52.38|50.18|52.33|50.13|0
1639483310000|2021-12-14 12:01:50|52.34|50.14|52.34|50.14|52.34|50.14|52.31|50.11|0
1639483320000|2021-12-14 12:02:00|52.38|50.18|52.31|50.11|52.38|50.18|52.31|50.11|0
1639483330000|2021-12-14 12:02:10|52.27|50.07|52.24|50.04|52.27|50.07|52.24|50.04|0
1639483340000|2021-12-14 12:02:20|52.27|50.07|52.2|50|52.27|50.07|52.2|50|0
1639483350000|2021-12-14 12:02:30|52.17|49.97|52.2|50|52.2|50|52.17|49.97|0
1639483360000|2021-12-14 12:02:40|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1639483370000|2021-12-14 12:02:50|52.2|50|52.2|50|52.2|50|52.2|50|0
1639483380000|2021-12-14 12:03:00|52.17|49.97|52.17|49.97|52.17|49.97|52.17|49.97|0
1639483390000|2021-12-14 12:03:10|52.2|50|52.17|49.97|52.2|50|52.17|49.97|0
1639483400000|2021-12-14 12:03:20|52.14|49.94|52.14|49.94|52.17|49.97|52.14|49.94|0
1639483410000|2021-12-14 12:03:30|52.15|49.95|52.14|49.94|52.17|49.97|52.14|49.94|0
1639483440000|2021-12-14 12:04:00|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639483450000|2021-12-14 12:04:10|52.14|49.94|52.14|49.94|52.14|49.94|52.1|49.9|0
1639483460000|2021-12-14 12:04:20|52.17|49.97|52.1|49.9|52.17|49.97|52.1|49.9|0
1639483470000|2021-12-14 12:04:30|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1639483480000|2021-12-14 12:04:40|52.07|49.87|52|49.8|52.07|49.87|52|49.8|0
1639483490000|2021-12-14 12:04:50|52.03|49.83|52.07|49.87|52.1|49.9|52.03|49.83|0
1639483520000|2021-12-14 12:05:20|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1639483530000|2021-12-14 12:05:30|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1639483540000|2021-12-14 12:05:40|52.07|49.87|52.05|49.85|52.07|49.87|52.05|49.85|0
1639483550000|2021-12-14 12:05:50|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639483560000|2021-12-14 12:06:00|52.1|49.9|52.08|49.88|52.1|49.9|52.08|49.88|0
1639483570000|2021-12-14 12:06:10|52.07|49.87|52.03|49.83|52.07|49.87|52|49.8|0
1639483580000|2021-12-14 12:06:20|52.05|49.85|52.07|49.87|52.07|49.87|52.05|49.85|0
1639483590000|2021-12-14 12:06:30|52.08|49.88|52.1|49.9|52.1|49.9|52.08|49.88|0
1639483600000|2021-12-14 12:06:40|52.12|49.92|52.13|49.93|52.13|49.93|52.1|49.9|0
1639483610000|2021-12-14 12:06:50|52.1|49.9|52.07|49.87|52.1|49.9|52.07|49.87|0
1639483620000|2021-12-14 12:07:00|52.1|49.9|52.07|49.87|52.1|49.9|52.07|49.87|0
1639483630000|2021-12-14 12:07:10|52.03|49.83|52|49.8|52.03|49.83|52|49.8|0
1639483650000|2021-12-14 12:07:30|52.01|49.81|52|49.8|52.03|49.83|52|49.8|0
1639483660000|2021-12-14 12:07:40|51.96|49.76|51.93|49.73|51.96|49.76|51.93|49.73|0
1639483670000|2021-12-14 12:07:50|51.95|49.75|51.93|49.73|51.95|49.75|51.89|49.69|0
1639483680000|2021-12-14 12:08:00|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1639483690000|2021-12-14 12:08:10|51.89|49.69|51.89|49.69|51.91|49.71|51.89|49.69|0
1639483700000|2021-12-14 12:08:20|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639483710000|2021-12-14 12:08:30|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1639483720000|2021-12-14 12:08:40|51.86|49.66|51.86|49.66|51.86|49.66|51.82|49.62|0
1639483730000|2021-12-14 12:08:50|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1639483750000|2021-12-14 12:09:10|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639483760000|2021-12-14 12:09:20|51.89|49.69|51.86|49.66|51.89|49.69|51.86|49.66|0
1639483790000|2021-12-14 12:09:50|51.89|49.69|51.96|49.76|51.96|49.76|51.89|49.69|0
1639483800000|2021-12-14 12:10:00|51.89|49.69|51.86|49.66|51.89|49.69|51.86|49.66|0
1639483810000|2021-12-14 12:10:10|51.89|49.69|51.86|49.66|51.89|49.69|51.86|49.66|0
1639483830000|2021-12-14 12:10:30|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1639483840000|2021-12-14 12:10:40|51.81|49.61|51.79|49.59|51.81|49.61|51.79|49.59|0
1639483860000|2021-12-14 12:11:00|51.81|49.61|51.82|49.62|51.82|49.62|51.79|49.59|0
1639483870000|2021-12-14 12:11:10|51.81|49.61|51.79|49.59|51.82|49.62|51.79|49.59|0
1639483880000|2021-12-14 12:11:20|51.82|49.62|51.79|49.59|51.82|49.62|51.79|49.59|0
1639483890000|2021-12-14 12:11:30|51.81|49.61|51.86|49.66|51.86|49.66|51.81|49.61|0
1639483910000|2021-12-14 12:11:50|51.89|49.69|51.89|49.69|51.89|49.69|51.86|49.66|0
1639483920000|2021-12-14 12:12:00|51.88|49.68|51.93|49.73|51.93|49.73|51.88|49.68|0
1639483930000|2021-12-14 12:12:10|51.89|49.69|51.93|49.73|51.93|49.73|51.89|49.69|0
1639483950000|2021-12-14 12:12:30|51.89|49.69|51.93|49.73|51.93|49.73|51.89|49.69|0
1639483970000|2021-12-14 12:12:50|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1639483980000|2021-12-14 12:13:00|51.89|49.69|51.92|49.72|51.92|49.72|51.86|49.66|0
1639483990000|2021-12-14 12:13:10|51.89|49.69|51.92|49.72|51.92|49.72|51.89|49.69|0
1639484000000|2021-12-14 12:13:20|51.89|49.69|51.82|49.62|51.89|49.69|51.82|49.62|0
1639484010000|2021-12-14 12:13:30|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639484030000|2021-12-14 12:13:50|51.87|49.67|51.86|49.66|51.89|49.69|51.86|49.66|0
1639484040000|2021-12-14 12:14:00|51.89|49.69|51.86|49.66|51.89|49.69|51.86|49.66|0
1639484050000|2021-12-14 12:14:10|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1639484060000|2021-12-14 12:14:20|51.81|49.61|51.75|49.55|51.82|49.62|51.75|49.55|0
1639484070000|2021-12-14 12:14:30|51.72|49.52|51.79|49.59|51.79|49.59|51.72|49.52|0
1639484080000|2021-12-14 12:14:40|51.75|49.55|51.69|49.49|51.75|49.55|51.69|49.49|0
1639484090000|2021-12-14 12:14:50|51.72|49.52|51.75|49.55|51.75|49.55|51.72|49.52|0
1639484100000|2021-12-14 12:15:00|51.79|49.59|51.79|49.59|51.79|49.59|51.75|49.55|0
1639484110000|2021-12-14 12:15:10|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1639484120000|2021-12-14 12:15:20|51.77|49.57|51.72|49.52|51.79|49.59|51.72|49.52|0
1639484130000|2021-12-14 12:15:30|51.75|49.55|51.75|49.55|51.79|49.59|51.75|49.55|0
1639484150000|2021-12-14 12:15:50|51.74|49.54|51.72|49.52|51.74|49.54|51.72|49.52|0
1639484170000|2021-12-14 12:16:10|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1639484180000|2021-12-14 12:16:20|51.7|49.5|51.72|49.52|51.72|49.52|51.7|49.5|0
1639484190000|2021-12-14 12:16:30|51.68|49.48|51.7|49.5|51.7|49.5|51.68|49.48|0
1639484200000|2021-12-14 12:16:40|51.72|49.52|51.75|49.55|51.75|49.55|51.72|49.52|0
1639484210000|2021-12-14 12:16:50|51.74|49.54|51.75|49.55|51.75|49.55|51.74|49.54|0
1639484230000|2021-12-14 12:17:10|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1639484240000|2021-12-14 12:17:20|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1639484250000|2021-12-14 12:17:30|51.68|49.48|51.68|49.48|51.68|49.48|51.65|49.45|0
1639484260000|2021-12-14 12:17:40|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1639484270000|2021-12-14 12:17:50|51.68|49.48|51.72|49.52|51.72|49.52|51.68|49.48|0
1639484280000|2021-12-14 12:18:00|51.7|49.5|51.72|49.52|51.72|49.52|51.68|49.48|0
1639484290000|2021-12-14 12:18:10|51.68|49.48|51.68|49.48|51.68|49.48|51.62|49.42|0
1639484310000|2021-12-14 12:18:30|51.65|49.45|51.65|49.45|51.67|49.47|51.65|49.45|0
1639484320000|2021-12-14 12:18:40|51.68|49.48|51.7|49.5|51.7|49.5|51.68|49.48|0
1639484330000|2021-12-14 12:18:50|51.68|49.48|51.7|49.5|51.7|49.5|51.68|49.48|0
1639484340000|2021-12-14 12:19:00|51.72|49.52|51.68|49.48|51.72|49.52|51.68|49.48|0
1639484350000|2021-12-14 12:19:10|51.7|49.5|51.72|49.52|51.72|49.52|51.68|49.48|0
1639484380000|2021-12-14 12:19:40|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1639484400000|2021-12-14 12:20:00|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1639484410000|2021-12-14 12:20:10|51.68|49.48|51.72|49.52|51.72|49.52|51.68|49.48|0
1639484430000|2021-12-14 12:20:30|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1639484460000|2021-12-14 12:21:00|51.67|49.47|51.65|49.45|51.67|49.47|51.65|49.45|0
1639484470000|2021-12-14 12:21:10|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1639484480000|2021-12-14 12:21:20|51.61|49.41|51.65|49.45|51.65|49.45|51.61|49.41|0
1639484490000|2021-12-14 12:21:30|51.68|49.48|51.65|49.45|51.68|49.48|51.65|49.45|0
1639484510000|2021-12-14 12:21:50|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1639484520000|2021-12-14 12:22:00|51.65|49.45|51.61|49.41|51.65|49.45|51.61|49.41|0
1639484540000|2021-12-14 12:22:20|51.58|49.38|51.61|49.41|51.61|49.41|51.58|49.38|0
1639484560000|2021-12-14 12:22:40|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1639484570000|2021-12-14 12:22:50|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1639484580000|2021-12-14 12:23:00|51.61|49.41|51.65|49.45|51.65|49.45|51.61|49.41|0
1639484590000|2021-12-14 12:23:10|51.61|49.41|51.65|49.45|51.65|49.45|51.61|49.41|0
1639484610000|2021-12-14 12:23:30|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1639484620000|2021-12-14 12:23:40|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1639484630000|2021-12-14 12:23:50|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1639484640000|2021-12-14 12:24:00|51.51|49.31|51.54|49.34|51.54|49.34|51.51|49.31|0
1639484650000|2021-12-14 12:24:10|51.51|49.31|51.54|49.34|51.54|49.34|51.51|49.31|0
1639484660000|2021-12-14 12:24:20|51.51|49.31|51.54|49.34|51.54|49.34|51.51|49.31|0
1639484690000|2021-12-14 12:24:50|51.51|49.31|51.48|49.28|51.51|49.31|51.48|49.28|0
1639484700000|2021-12-14 12:25:00|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1639484710000|2021-12-14 12:25:10|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1639484720000|2021-12-14 12:25:20|51.41|49.21|51.37|49.17|51.41|49.21|51.37|49.17|0
1639484740000|2021-12-14 12:25:40|51.44|49.24|51.51|49.31|51.58|49.38|51.44|49.24|0
1639484750000|2021-12-14 12:25:50|51.54|49.34|51.58|49.38|51.58|49.38|51.54|49.34|0
1639484760000|2021-12-14 12:26:00|51.61|49.41|51.61|49.41|51.61|49.41|51.58|49.38|0
1639484770000|2021-12-14 12:26:10|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1639484790000|2021-12-14 12:26:30|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1639484800000|2021-12-14 12:26:40|51.68|49.48|51.68|49.48|51.71|49.51|51.68|49.48|0
1639484810000|2021-12-14 12:26:50|51.71|49.51|51.68|49.48|51.71|49.51|51.68|49.48|0
1639484840000|2021-12-14 12:27:20|51.64|49.44|51.68|49.48|51.68|49.48|51.64|49.44|0
1639484850000|2021-12-14 12:27:30|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1639484860000|2021-12-14 12:27:40|51.64|49.44|51.64|49.44|51.64|49.44|51.63|49.43|0
1639484880000|2021-12-14 12:28:00|51.63|49.43|51.54|49.34|51.63|49.43|51.54|49.34|0
1639484890000|2021-12-14 12:28:10|51.58|49.38|51.58|49.38|51.58|49.38|51.58|49.38|0
1639484900000|2021-12-14 12:28:20|51.54|49.34|51.54|49.34|51.58|49.38|51.54|49.34|0
1639484910000|2021-12-14 12:28:30|51.58|49.38|51.54|49.34|51.58|49.38|51.54|49.34|0
1639484920000|2021-12-14 12:28:40|51.58|49.38|51.54|49.34|51.58|49.38|51.54|49.34|0
1639484930000|2021-12-14 12:28:50|51.53|49.33|51.51|49.31|51.54|49.34|51.51|49.31|0
1639484950000|2021-12-14 12:29:10|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1639484960000|2021-12-14 12:29:20|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1639484970000|2021-12-14 12:29:30|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1639484990000|2021-12-14 12:29:50|51.51|49.31|51.51|49.31|51.51|49.31|51.51|49.31|0
1639485000000|2021-12-14 12:30:00|51.47|49.27|51.51|49.31|51.51|49.31|51.47|49.27|0
1639485010000|2021-12-14 12:30:10|51.54|49.34|51.59|49.39|51.59|49.39|51.54|49.34|0
1639485020000|2021-12-14 12:30:20|51.61|49.41|51.57|49.37|51.61|49.41|51.57|49.37|0
1639485030000|2021-12-14 12:30:30|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1639485040000|2021-12-14 12:30:40|51.57|49.37|51.57|49.37|51.61|49.41|51.57|49.37|0
1639485050000|2021-12-14 12:30:50|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1639485060000|2021-12-14 12:31:00|51.51|49.31|51.57|49.37|51.57|49.37|51.51|49.31|0
1639485070000|2021-12-14 12:31:10|51.61|49.41|51.61|49.41|51.64|49.44|51.61|49.41|0
1639485080000|2021-12-14 12:31:20|51.63|49.43|51.61|49.41|51.63|49.43|51.61|49.41|0
1639485090000|2021-12-14 12:31:30|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1639485100000|2021-12-14 12:31:40|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1639485110000|2021-12-14 12:31:50|51.68|49.48|51.68|49.48|51.71|49.51|51.68|49.48|0
1639485120000|2021-12-14 12:32:00|51.69|49.49|51.74|49.54|51.74|49.54|51.69|49.49|0
1639485130000|2021-12-14 12:32:10|51.78|49.58|51.81|49.61|51.81|49.61|51.78|49.58|0
1639485140000|2021-12-14 12:32:20|51.71|49.51|51.71|49.51|51.74|49.54|51.71|49.51|0
1639485150000|2021-12-14 12:32:30|51.69|49.49|51.68|49.48|51.71|49.51|51.68|49.48|0
1639485160000|2021-12-14 12:32:40|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1639485170000|2021-12-14 12:32:50|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1639485180000|2021-12-14 12:33:00|51.57|49.37|51.68|49.48|51.68|49.48|51.57|49.37|0
1639485190000|2021-12-14 12:33:10|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1639485200000|2021-12-14 12:33:20|51.62|49.42|51.57|49.37|51.62|49.42|51.57|49.37|0
1639485210000|2021-12-14 12:33:30|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1639485220000|2021-12-14 12:33:40|51.61|49.41|51.64|49.44|51.66|49.46|51.61|49.41|0
1639485230000|2021-12-14 12:33:50|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1639485240000|2021-12-14 12:34:00|51.61|49.41|51.62|49.42|51.62|49.42|51.61|49.41|0
1639485250000|2021-12-14 12:34:10|51.61|49.41|51.57|49.37|51.61|49.41|51.57|49.37|0
1639485260000|2021-12-14 12:34:20|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1639485270000|2021-12-14 12:34:30|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1639485280000|2021-12-14 12:34:40|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1639485290000|2021-12-14 12:34:50|51.57|49.37|51.61|49.41|51.61|49.41|51.57|49.37|0
1639485300000|2021-12-14 12:35:00|51.64|49.44|51.64|49.44|51.67|49.47|51.64|49.44|0
1639485310000|2021-12-14 12:35:10|51.67|49.47|51.61|49.41|51.67|49.47|51.61|49.41|0
1639485320000|2021-12-14 12:35:20|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1639485330000|2021-12-14 12:35:30|51.71|49.51|51.67|49.47|51.71|49.51|51.67|49.47|0
1639485340000|2021-12-14 12:35:40|51.64|49.44|51.66|49.46|51.66|49.46|51.64|49.44|0
1639485350000|2021-12-14 12:35:50|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1639485360000|2021-12-14 12:36:00|51.71|49.51|51.67|49.47|51.71|49.51|51.67|49.47|0
1639485370000|2021-12-14 12:36:10|51.64|49.44|51.67|49.47|51.67|49.47|51.64|49.44|0
1639485400000|2021-12-14 12:36:40|51.71|49.51|51.67|49.47|51.71|49.51|51.67|49.47|0
1639485410000|2021-12-14 12:36:50|51.71|49.51|51.74|49.54|51.74|49.54|51.71|49.51|0
1639485420000|2021-12-14 12:37:00|51.78|49.58|51.81|49.61|51.81|49.61|51.78|49.58|0
1639485430000|2021-12-14 12:37:10|51.84|49.64|51.88|49.68|51.88|49.68|51.84|49.64|0
1639485440000|2021-12-14 12:37:20|51.91|49.71|51.88|49.68|51.91|49.71|51.88|49.68|0
1639485450000|2021-12-14 12:37:30|51.91|49.71|51.91|49.71|51.91|49.71|51.91|49.71|0
1639485460000|2021-12-14 12:37:40|51.95|49.75|51.98|49.78|51.98|49.78|51.95|49.75|0
1639485470000|2021-12-14 12:37:50|51.95|49.75|51.98|49.78|51.98|49.78|51.95|49.75|0
1639485480000|2021-12-14 12:38:00|51.95|49.75|51.96|49.76|51.96|49.76|51.95|49.75|0
1639485490000|2021-12-14 12:38:10|51.95|49.75|51.96|49.76|51.98|49.78|51.95|49.75|0
1639485500000|2021-12-14 12:38:20|51.95|49.75|51.88|49.68|51.95|49.75|51.88|49.68|0
1639485510000|2021-12-14 12:38:30|51.91|49.71|51.91|49.71|51.94|49.74|51.91|49.71|0
1639485520000|2021-12-14 12:38:40|51.93|49.73|51.91|49.71|51.93|49.73|51.91|49.71|0
1639485530000|2021-12-14 12:38:50|51.93|49.73|51.94|49.74|51.94|49.74|51.93|49.73|0
1639485540000|2021-12-14 12:39:00|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1639485550000|2021-12-14 12:39:10|52.01|49.81|51.98|49.78|52.01|49.81|51.98|49.78|0
1639485560000|2021-12-14 12:39:20|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639485570000|2021-12-14 12:39:30|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1639485580000|2021-12-14 12:39:40|51.94|49.74|51.98|49.78|51.98|49.78|51.94|49.74|0
1639485590000|2021-12-14 12:39:50|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639485600000|2021-12-14 12:40:00|52|49.8|51.94|49.74|52|49.8|51.94|49.74|0
1639485610000|2021-12-14 12:40:10|51.98|49.78|51.94|49.74|51.98|49.78|51.94|49.74|0
1639485620000|2021-12-14 12:40:20|51.93|49.73|51.96|49.76|51.96|49.76|51.93|49.73|0
1639485630000|2021-12-14 12:40:30|51.94|49.74|51.98|49.78|51.98|49.78|51.94|49.74|0
1639485650000|2021-12-14 12:40:50|51.94|49.74|51.98|49.78|51.98|49.78|51.94|49.74|0
1639485660000|2021-12-14 12:41:00|52.05|49.85|52.05|49.85|52.05|49.85|52.05|49.85|0
1639485670000|2021-12-14 12:41:10|52.03|49.83|52.01|49.81|52.05|49.85|52.01|49.81|0
1639485680000|2021-12-14 12:41:20|52.05|49.85|52.03|49.83|52.05|49.85|52.03|49.83|0
1639485690000|2021-12-14 12:41:30|52.01|49.81|52.05|49.85|52.05|49.85|52.01|49.81|0
1639485700000|2021-12-14 12:41:40|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639485710000|2021-12-14 12:41:50|52.15|49.95|52.15|49.95|52.15|49.95|52.15|49.95|0
1639485720000|2021-12-14 12:42:00|52.13|49.93|52.18|49.98|52.22|50.02|52.13|49.93|0
1639485730000|2021-12-14 12:42:10|52.22|50.02|52.29|50.09|52.29|50.09|52.22|50.02|0
1639485740000|2021-12-14 12:42:20|52.25|50.05|52.25|50.05|52.25|50.05|52.25|50.05|0
1639485750000|2021-12-14 12:42:30|52.32|50.12|52.35|50.15|52.39|50.19|52.32|50.12|0
1639485760000|2021-12-14 12:42:40|52.29|50.09|52.32|50.12|52.32|50.12|52.29|50.09|0
1639485770000|2021-12-14 12:42:50|52.29|50.09|52.25|50.05|52.29|50.09|52.25|50.05|0
1639485780000|2021-12-14 12:43:00|52.22|50.02|52.15|49.95|52.22|50.02|52.15|49.95|0
1639485790000|2021-12-14 12:43:10|52.13|49.93|52.13|49.93|52.13|49.93|52.13|49.93|0
1639485800000|2021-12-14 12:43:20|52.11|49.91|52.11|49.91|52.15|49.95|52.11|49.91|0
1639485810000|2021-12-14 12:43:30|52.08|49.88|52.15|49.95|52.15|49.95|52.08|49.88|0
1639485820000|2021-12-14 12:43:40|52.18|49.98|52.15|49.95|52.18|49.98|52.15|49.95|0
1639485830000|2021-12-14 12:43:50|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1639485840000|2021-12-14 12:44:00|52.08|49.88|52.04|49.84|52.08|49.88|52.04|49.84|0
1639485890000|2021-12-14 12:44:50|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639485900000|2021-12-14 12:45:00|52.11|49.91|52.11|49.91|52.11|49.91|52.08|49.88|0
1639485910000|2021-12-14 12:45:10|52.08|49.88|52.04|49.84|52.11|49.91|52.04|49.84|0
1639485920000|2021-12-14 12:45:20|52.11|49.91|52.15|49.95|52.15|49.95|52.11|49.91|0
1639485930000|2021-12-14 12:45:30|52.13|49.93|52.11|49.91|52.13|49.93|52.11|49.91|0
1639485950000|2021-12-14 12:45:50|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639485970000|2021-12-14 12:46:10|52.04|49.84|52.06|49.86|52.06|49.86|52.04|49.84|0
1639485980000|2021-12-14 12:46:20|52.04|49.84|52.08|49.88|52.08|49.88|52.04|49.84|0
1639485990000|2021-12-14 12:46:30|52.01|49.81|51.97|49.77|52.01|49.81|51.97|49.77|0
1639486000000|2021-12-14 12:46:40|52.01|49.81|52.01|49.81|52.01|49.81|51.97|49.77|0
1639486010000|2021-12-14 12:46:50|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1639486020000|2021-12-14 12:47:00|52.01|49.81|52.01|49.81|52.03|49.83|52.01|49.81|0
1639486030000|2021-12-14 12:47:10|52.04|49.84|52.08|49.88|52.08|49.88|52.04|49.84|0
1639486040000|2021-12-14 12:47:20|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1639486050000|2021-12-14 12:47:30|52.08|49.88|52.06|49.86|52.08|49.88|52.06|49.86|0
1639486060000|2021-12-14 12:47:40|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1639486070000|2021-12-14 12:47:50|52.06|49.86|52.08|49.88|52.08|49.88|52.06|49.86|0
1639486100000|2021-12-14 12:48:20|52.06|49.86|52.04|49.84|52.06|49.86|52.04|49.84|0
1639486110000|2021-12-14 12:48:30|52.08|49.88|52.08|49.88|52.08|49.88|52.08|49.88|0
1639486140000|2021-12-14 12:49:00|52.11|49.91|52.04|49.84|52.11|49.91|52.04|49.84|0
1639486150000|2021-12-14 12:49:10|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1639486170000|2021-12-14 12:49:30|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1639486180000|2021-12-14 12:49:40|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1639486200000|2021-12-14 12:50:00|52.01|49.81|51.97|49.77|52.01|49.81|51.97|49.77|0
1639486210000|2021-12-14 12:50:10|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1639486230000|2021-12-14 12:50:30|51.97|49.77|51.96|49.76|51.97|49.77|51.96|49.76|0
1639486240000|2021-12-14 12:50:40|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1639486250000|2021-12-14 12:50:50|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1639486260000|2021-12-14 12:51:00|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1639486270000|2021-12-14 12:51:10|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1639486290000|2021-12-14 12:51:30|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639486300000|2021-12-14 12:51:40|51.99|49.79|51.97|49.77|52.01|49.81|51.97|49.77|0
1639486310000|2021-12-14 12:51:50|52.01|49.81|52.01|49.81|52.01|49.81|52.01|49.81|0
1639486320000|2021-12-14 12:52:00|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1639486350000|2021-12-14 12:52:30|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1639486390000|2021-12-14 12:53:10|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1639486420000|2021-12-14 12:53:40|51.94|49.74|51.97|49.77|51.97|49.77|51.94|49.74|0
1639486430000|2021-12-14 12:53:50|52.04|49.84|52.04|49.84|52.04|49.84|52.04|49.84|0
1639486440000|2021-12-14 12:54:00|52.07|49.87|52.07|49.87|52.11|49.91|52.07|49.87|0
1639486470000|2021-12-14 12:54:30|52.04|49.84|52|49.8|52.04|49.84|52|49.8|0
1639486480000|2021-12-14 12:54:40|51.97|49.77|51.94|49.74|51.97|49.77|51.94|49.74|0
1639486490000|2021-12-14 12:54:50|51.97|49.77|52.06|49.86|52.06|49.86|51.97|49.77|0
1639486500000|2021-12-14 12:55:00|52.11|49.91|52.09|49.89|52.11|49.91|52.07|49.87|0
1639486510000|2021-12-14 12:55:10|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1639486520000|2021-12-14 12:55:20|52.07|49.87|52.04|49.84|52.07|49.87|52.04|49.84|0
1639486530000|2021-12-14 12:55:30|52|49.8|52|49.8|52|49.8|52|49.8|0
1639486540000|2021-12-14 12:55:40|52.04|49.84|52.04|49.84|52.07|49.87|52.04|49.84|0
1639486560000|2021-12-14 12:56:00|52|49.8|52.07|49.87|52.07|49.87|52|49.8|0
1639486570000|2021-12-14 12:56:10|52.06|49.86|52.07|49.87|52.07|49.87|52.04|49.84|0
1639486580000|2021-12-14 12:56:20|52.04|49.84|52|49.8|52.04|49.84|52|49.8|0
1639486590000|2021-12-14 12:56:30|52.04|49.84|52.04|49.84|52.07|49.87|52.04|49.84|0
1639486600000|2021-12-14 12:56:40|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639486610000|2021-12-14 12:56:50|52.04|49.84|52.06|49.86|52.06|49.86|52.04|49.84|0
1639486620000|2021-12-14 12:57:00|52.07|49.87|52.11|49.91|52.11|49.91|52.07|49.87|0
1639486630000|2021-12-14 12:57:10|52.07|49.87|52.11|49.91|52.11|49.91|52.07|49.87|0
1639486640000|2021-12-14 12:57:20|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639486650000|2021-12-14 12:57:30|52.09|49.89|52.11|49.91|52.11|49.91|52.09|49.89|0
1639486660000|2021-12-14 12:57:40|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639486670000|2021-12-14 12:57:50|52.11|49.91|52.11|49.91|52.11|49.91|52.11|49.91|0
1639486680000|2021-12-14 12:58:00|52.07|49.87|52.07|49.87|52.09|49.89|52.07|49.87|0
1639486690000|2021-12-14 12:58:10|52.11|49.91|52.07|49.87|52.11|49.91|52.07|49.87|0
1639486700000|2021-12-14 12:58:20|52.11|49.91|52.12|49.92|52.14|49.94|52.11|49.91|0
1639486710000|2021-12-14 12:58:30|52.14|49.94|52.12|49.92|52.14|49.94|52.12|49.92|0
1639486720000|2021-12-14 12:58:40|52.17|49.97|52.19|49.99|52.19|49.99|52.17|49.97|0
1639486730000|2021-12-14 12:58:50|52.17|49.97|52.21|50.01|52.21|50.01|52.17|49.97|0
1639486740000|2021-12-14 12:59:00|52.17|49.97|52.14|49.94|52.17|49.97|52.14|49.94|0
1639486750000|2021-12-14 12:59:10|52.16|49.96|52.14|49.94|52.16|49.96|52.14|49.94|0
1639486760000|2021-12-14 12:59:20|52.1|49.9|52.07|49.87|52.1|49.9|52.07|49.87|0
1639486770000|2021-12-14 12:59:30|52.05|49.85|52.07|49.87|52.07|49.87|52.05|49.85|0
1639486780000|2021-12-14 12:59:40|52.1|49.9|52.14|49.94|52.14|49.94|52.1|49.9|0
1639486790000|2021-12-14 12:59:50|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639486800000|2021-12-14 13:00:00|52.07|49.87|52.07|49.87|52.1|49.9|52.07|49.87|0
1639486810000|2021-12-14 13:00:10|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1639486840000|2021-12-14 13:00:40|52.1|49.9|52.07|49.87|52.1|49.9|52.04|49.84|0
1639486850000|2021-12-14 13:00:50|52.04|49.84|52.1|49.9|52.1|49.9|52.04|49.84|0
1639486860000|2021-12-14 13:01:00|52.14|49.94|52.14|49.94|52.14|49.94|52.14|49.94|0
1639486870000|2021-12-14 13:01:10|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639486880000|2021-12-14 13:01:20|52.1|49.9|52.1|49.9|52.12|49.92|52.1|49.9|0
1639486890000|2021-12-14 13:01:30|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639486900000|2021-12-14 13:01:40|52.03|49.83|52.07|49.87|52.07|49.87|52.03|49.83|0
1639486910000|2021-12-14 13:01:50|52.1|49.9|52.07|49.87|52.1|49.9|52.07|49.87|0
1639486920000|2021-12-14 13:02:00|52|49.8|52.03|49.83|52.03|49.83|52|49.8|0
1639486930000|2021-12-14 13:02:10|52|49.8|52.03|49.83|52.07|49.87|52|49.8|0
1639486940000|2021-12-14 13:02:20|52.07|49.87|52.07|49.87|52.1|49.9|52.07|49.87|0
1639486950000|2021-12-14 13:02:30|52.1|49.9|52|49.8|52.1|49.9|52|49.8|0
1639486960000|2021-12-14 13:02:40|52.03|49.83|52|49.8|52.03|49.83|52|49.8|0
1639486970000|2021-12-14 13:02:50|52.02|49.82|51.97|49.77|52.03|49.83|51.97|49.77|0
1639486980000|2021-12-14 13:03:00|51.93|49.73|51.97|49.77|51.97|49.77|51.93|49.73|0
1639486990000|2021-12-14 13:03:10|52|49.8|51.97|49.77|52|49.8|51.97|49.77|0
1639487010000|2021-12-14 13:03:30|52|49.8|52|49.8|52|49.8|52|49.8|0
1639487020000|2021-12-14 13:03:40|51.97|49.77|51.97|49.77|51.97|49.77|51.97|49.77|0
1639487040000|2021-12-14 13:04:00|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1639487050000|2021-12-14 13:04:10|52.07|49.87|52.07|49.87|52.07|49.87|52.07|49.87|0
1639487060000|2021-12-14 13:04:20|52.1|49.9|52.07|49.87|52.1|49.9|52.07|49.87|0
1639487070000|2021-12-14 13:04:30|52.1|49.9|52.14|49.94|52.14|49.94|52.1|49.9|0
1639487080000|2021-12-14 13:04:40|52.17|49.97|52.14|49.94|52.17|49.97|52.14|49.94|0
1639487090000|2021-12-14 13:04:50|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639487100000|2021-12-14 13:05:00|52.14|49.94|52.14|49.94|52.14|49.94|52.1|49.9|0
1639487110000|2021-12-14 13:05:10|52.15|49.95|52.15|49.95|52.15|49.95|52.14|49.94|0
1639487120000|2021-12-14 13:05:20|52.14|49.94|52.15|49.95|52.17|49.97|52.14|49.94|0
1639487130000|2021-12-14 13:05:30|52.17|49.97|52.2|50|52.2|50|52.17|49.97|0
1639487140000|2021-12-14 13:05:40|52.24|50.04|52.2|50|52.24|50.04|52.2|50|0
1639487150000|2021-12-14 13:05:50|52.24|50.04|52.24|50.04|52.24|50.04|52.2|50|0
1639487160000|2021-12-14 13:06:00|52.22|50.02|52.24|50.04|52.24|50.04|52.2|50|0
1639487170000|2021-12-14 13:06:10|52.2|50|52.2|50|52.2|50|52.2|50|0
1639487180000|2021-12-14 13:06:20|52.17|49.97|52.13|49.93|52.17|49.97|52.13|49.93|0
1639487190000|2021-12-14 13:06:30|52.17|49.97|52.03|49.83|52.17|49.97|52.03|49.83|0
1639487200000|2021-12-14 13:06:40|52.05|49.85|52.05|49.85|52.05|49.85|52.03|49.83|0
1639487210000|2021-12-14 13:06:50|52.03|49.83|51.93|49.73|52.03|49.83|51.93|49.73|0
1639487220000|2021-12-14 13:07:00|51.91|49.71|51.89|49.69|51.91|49.71|51.89|49.69|0
1639487240000|2021-12-14 13:07:20|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1639487250000|2021-12-14 13:07:30|51.86|49.66|51.79|49.59|51.86|49.66|51.79|49.59|0
1639487260000|2021-12-14 13:07:40|51.76|49.56|51.72|49.52|51.76|49.56|51.72|49.52|0
1639487270000|2021-12-14 13:07:50|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1639487280000|2021-12-14 13:08:00|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1639487290000|2021-12-14 13:08:10|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1639487300000|2021-12-14 13:08:20|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1639487310000|2021-12-14 13:08:30|51.69|49.49|51.66|49.46|51.69|49.49|51.66|49.46|0
1639487320000|2021-12-14 13:08:40|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1639487330000|2021-12-14 13:08:50|51.59|49.39|51.66|49.46|51.66|49.46|51.59|49.39|0
1639487340000|2021-12-14 13:09:00|51.72|49.52|51.72|49.52|51.72|49.52|51.69|49.49|0
1639487350000|2021-12-14 13:09:10|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1639487360000|2021-12-14 13:09:20|51.72|49.52|51.76|49.56|51.76|49.56|51.72|49.52|0
1639487370000|2021-12-14 13:09:30|51.79|49.59|51.83|49.63|51.83|49.63|51.79|49.59|0
1639487380000|2021-12-14 13:09:40|51.79|49.59|51.76|49.56|51.79|49.59|51.76|49.56|0
1639487390000|2021-12-14 13:09:50|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1639487400000|2021-12-14 13:10:00|51.76|49.56|51.72|49.52|51.76|49.56|51.72|49.52|0
1639487410000|2021-12-14 13:10:10|51.69|49.49|51.71|49.51|51.72|49.52|51.69|49.49|0
1639487420000|2021-12-14 13:10:20|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1639487430000|2021-12-14 13:10:30|51.76|49.56|51.76|49.56|51.79|49.59|51.76|49.56|0
1639487460000|2021-12-14 13:11:00|51.79|49.59|51.76|49.56|51.79|49.59|51.72|49.52|0
1639487480000|2021-12-14 13:11:20|51.72|49.52|51.69|49.49|51.72|49.52|51.69|49.49|0
1639487490000|2021-12-14 13:11:30|51.72|49.52|51.72|49.52|51.72|49.52|51.69|49.49|0
1639487500000|2021-12-14 13:11:40|51.69|49.49|51.69|49.49|51.69|49.49|51.69|49.49|0
1639487510000|2021-12-14 13:11:50|51.65|49.45|51.76|49.56|51.76|49.56|51.65|49.45|0
1639487520000|2021-12-14 13:12:00|51.72|49.52|51.76|49.56|51.76|49.56|51.72|49.52|0
1639487530000|2021-12-14 13:12:10|51.79|49.59|51.86|49.66|51.86|49.66|51.79|49.59|0
1639487540000|2021-12-14 13:12:20|51.82|49.62|51.82|49.62|51.82|49.62|51.79|49.59|0
1639487580000|2021-12-14 13:13:00|51.81|49.61|51.82|49.62|51.86|49.66|51.81|49.61|0
1639487590000|2021-12-14 13:13:10|51.89|49.69|51.89|49.69|51.89|49.69|51.86|49.66|0
1639487600000|2021-12-14 13:13:20|51.86|49.66|51.82|49.62|51.89|49.69|51.82|49.62|0
1639487610000|2021-12-14 13:13:30|51.86|49.66|51.82|49.62|51.86|49.66|51.82|49.62|0
1639487620000|2021-12-14 13:13:40|51.84|49.64|51.82|49.62|51.86|49.66|51.82|49.62|0
1639487640000|2021-12-14 13:14:00|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639487650000|2021-12-14 13:14:10|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1639487670000|2021-12-14 13:14:30|51.87|49.67|51.87|49.67|51.87|49.67|51.87|49.67|0
1639487680000|2021-12-14 13:14:40|51.86|49.66|51.89|49.69|51.89|49.69|51.86|49.66|0
1639487690000|2021-12-14 13:14:50|51.92|49.72|51.91|49.71|51.92|49.72|51.91|49.71|0
1639487700000|2021-12-14 13:15:00|51.89|49.69|51.91|49.71|51.92|49.72|51.89|49.69|0
1639487710000|2021-12-14 13:15:10|51.89|49.69|51.89|49.69|51.89|49.69|51.82|49.62|0
1639487720000|2021-12-14 13:15:20|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639487730000|2021-12-14 13:15:30|51.89|49.69|51.86|49.66|51.89|49.69|51.86|49.66|0
1639487740000|2021-12-14 13:15:40|51.89|49.69|51.86|49.66|51.89|49.69|51.86|49.66|0
1639487760000|2021-12-14 13:16:00|51.89|49.69|51.86|49.66|51.89|49.69|51.82|49.62|0
1639487770000|2021-12-14 13:16:10|51.89|49.69|51.89|49.69|51.89|49.69|51.86|49.66|0
1639487780000|2021-12-14 13:16:20|51.87|49.67|51.96|49.76|51.96|49.76|51.86|49.66|0
1639487810000|2021-12-14 13:16:50|51.94|49.74|51.94|49.74|51.94|49.74|51.94|49.74|0
1639487820000|2021-12-14 13:17:00|51.96|49.76|51.92|49.72|51.96|49.76|51.92|49.72|0
1639487830000|2021-12-14 13:17:10|51.96|49.76|51.92|49.72|51.96|49.76|51.92|49.72|0
1639487840000|2021-12-14 13:17:20|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1639487850000|2021-12-14 13:17:30|51.92|49.72|51.92|49.72|51.92|49.72|51.92|49.72|0
1639487860000|2021-12-14 13:17:40|51.94|49.74|51.92|49.72|51.94|49.74|51.89|49.69|0
1639487870000|2021-12-14 13:17:50|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1639487880000|2021-12-14 13:18:00|51.98|49.78|51.96|49.76|51.99|49.79|51.96|49.76|0
1639487890000|2021-12-14 13:18:10|51.99|49.79|51.99|49.79|51.99|49.79|51.99|49.79|0
1639487900000|2021-12-14 13:18:20|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1639487910000|2021-12-14 13:18:30|51.89|49.69|51.85|49.65|51.89|49.69|51.85|49.65|0
1639487920000|2021-12-14 13:18:40|51.82|49.62|51.89|49.69|51.89|49.69|51.82|49.62|0
1639487930000|2021-12-14 13:18:50|51.92|49.72|51.89|49.69|51.92|49.72|51.89|49.69|0
1639487940000|2021-12-14 13:19:00|51.92|49.72|51.85|49.65|51.92|49.72|51.85|49.65|0
1639487950000|2021-12-14 13:19:10|51.89|49.69|51.85|49.65|51.89|49.69|51.85|49.65|0
1639487960000|2021-12-14 13:19:20|51.82|49.62|51.82|49.62|51.82|49.62|51.82|49.62|0
1639487970000|2021-12-14 13:19:30|51.85|49.65|51.82|49.62|51.85|49.65|51.82|49.62|0
1639487980000|2021-12-14 13:19:40|51.85|49.65|51.92|49.72|51.92|49.72|51.85|49.65|0
1639487990000|2021-12-14 13:19:50|51.89|49.69|51.89|49.69|51.92|49.72|51.89|49.69|0
1639488000000|2021-12-14 13:20:00|51.96|49.76|51.99|49.79|51.99|49.79|51.96|49.76|0
1639488010000|2021-12-14 13:20:10|52.06|49.86|52.02|49.82|52.06|49.86|52.02|49.82|0
1639488020000|2021-12-14 13:20:20|52.06|49.86|52.13|49.93|52.13|49.93|52.06|49.86|0
1639488030000|2021-12-14 13:20:30|52.16|49.96|52.13|49.93|52.16|49.96|52.13|49.93|0
1639488040000|2021-12-14 13:20:40|52.16|49.96|52.13|49.93|52.2|50|52.13|49.93|0
1639488050000|2021-12-14 13:20:50|52.16|49.96|52.16|49.96|52.16|49.96|52.16|49.96|0
1639488060000|2021-12-14 13:21:00|52.18|49.98|52.23|50.03|52.23|50.03|52.18|49.98|0
1639488070000|2021-12-14 13:21:10|52.26|50.06|52.33|50.13|52.33|50.13|52.26|50.06|0
1639488080000|2021-12-14 13:21:20|52.3|50.1|52.3|50.1|52.3|50.1|52.3|50.1|0
1639488090000|2021-12-14 13:21:30|52.32|50.12|52.32|50.12|52.32|50.12|52.32|50.12|0
1639488100000|2021-12-14 13:21:40|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1639488120000|2021-12-14 13:22:00|52.44|50.24|52.44|50.24|52.47|50.27|52.44|50.24|0
1639488130000|2021-12-14 13:22:10|52.47|50.27|52.5|50.3|52.5|50.3|52.47|50.27|0
1639488140000|2021-12-14 13:22:20|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1639488150000|2021-12-14 13:22:30|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1639488160000|2021-12-14 13:22:40|52.47|50.27|52.47|50.27|52.47|50.27|52.44|50.24|0
1639488170000|2021-12-14 13:22:50|52.44|50.24|52.5|50.3|52.5|50.3|52.44|50.24|0
1639488180000|2021-12-14 13:23:00|52.47|50.27|52.43|50.23|52.47|50.27|52.43|50.23|0
1639488190000|2021-12-14 13:23:10|52.47|50.27|52.43|50.23|52.47|50.27|52.43|50.23|0
1639488200000|2021-12-14 13:23:20|52.47|50.27|52.47|50.27|52.54|50.34|52.47|50.27|0
1639488210000|2021-12-14 13:23:30|52.5|50.3|52.47|50.27|52.5|50.3|52.47|50.27|0
1639488220000|2021-12-14 13:23:40|52.5|50.3|52.43|50.23|52.5|50.3|52.43|50.23|0
1639488230000|2021-12-14 13:23:50|52.38|50.18|52.4|50.2|52.4|50.2|52.38|50.18|0
1639488240000|2021-12-14 13:24:00|52.43|50.23|52.37|50.17|52.43|50.23|52.37|50.17|0
1639488250000|2021-12-14 13:24:10|52.35|50.15|52.33|50.13|52.37|50.17|52.33|50.13|0
1639488260000|2021-12-14 13:24:20|52.37|50.17|52.33|50.13|52.37|50.17|52.33|50.13|0
1639488280000|2021-12-14 13:24:40|52.3|50.1|52.33|50.13|52.33|50.13|52.3|50.1|0
1639488290000|2021-12-14 13:24:50|52.3|50.1|52.26|50.06|52.3|50.1|52.26|50.06|0
1639488300000|2021-12-14 13:25:00|52.23|50.03|52.23|50.03|52.23|50.03|52.23|50.03|0
1639488310000|2021-12-14 13:25:10|52.3|50.1|52.36|50.16|52.36|50.16|52.3|50.1|0
1639488320000|2021-12-14 13:25:20|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639488330000|2021-12-14 13:25:30|52.47|50.27|52.5|50.3|52.5|50.3|52.47|50.27|0
1639488340000|2021-12-14 13:25:40|52.52|50.32|52.49|50.29|52.52|50.32|52.49|50.29|0
1639488350000|2021-12-14 13:25:50|52.47|50.27|52.5|50.3|52.5|50.3|52.47|50.27|0
1639488360000|2021-12-14 13:26:00|52.47|50.27|52.43|50.23|52.47|50.27|52.43|50.23|0
1639488370000|2021-12-14 13:26:10|52.47|50.27|52.45|50.25|52.47|50.27|52.43|50.23|0
1639488380000|2021-12-14 13:26:20|52.43|50.23|52.4|50.2|52.43|50.23|52.4|50.2|0
1639488390000|2021-12-14 13:26:30|52.43|50.23|52.36|50.16|52.43|50.23|52.36|50.16|0
1639488400000|2021-12-14 13:26:40|52.4|50.2|52.36|50.16|52.4|50.2|52.36|50.16|0
1639488410000|2021-12-14 13:26:50|52.4|50.2|52.36|50.16|52.4|50.2|52.36|50.16|0
1639488420000|2021-12-14 13:27:00|52.4|50.2|52.36|50.16|52.4|50.2|52.36|50.16|0
1639488440000|2021-12-14 13:27:20|52.33|50.13|52.33|50.13|52.36|50.16|52.33|50.13|0
1639488480000|2021-12-14 13:28:00|52.29|50.09|52.33|50.13|52.33|50.13|52.29|50.09|0
1639488510000|2021-12-14 13:28:30|52.36|50.16|52.36|50.16|52.4|50.2|52.36|50.16|0
1639488520000|2021-12-14 13:28:40|52.4|50.2|52.36|50.16|52.4|50.2|52.36|50.16|0
1639488530000|2021-12-14 13:28:50|52.33|50.13|52.36|50.16|52.36|50.16|52.33|50.13|0
1639488540000|2021-12-14 13:29:00|52.4|50.2|52.4|50.2|52.4|50.2|52.36|50.16|0
1639488560000|2021-12-14 13:29:20|52.36|50.16|52.36|50.16|52.36|50.16|52.36|50.16|0
1639488570000|2021-12-14 13:29:30|52.43|50.23|52.43|50.23|52.43|50.23|52.43|50.23|0
1639488580000|2021-12-14 13:29:40|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1639488590000|2021-12-14 13:29:50|52.31|50.11|52.24|50.04|52.31|50.11|52.24|50.04|0
1639488600000|2021-12-14 13:30:00|52.21|50.01|52.33|50.13|52.35|50.15|52.21|50.01|0
1639488610000|2021-12-14 13:30:10|52.41|50.21|52.74|50.54|52.74|50.54|52.41|50.21|0
1639488620000|2021-12-14 13:30:20|52.64|50.44|52.83|50.63|52.83|50.63|52.64|50.44|0
1639488630000|2021-12-14 13:30:30|52.88|50.68|52.83|50.63|53.02|50.82|52.83|50.63|0
1639488640000|2021-12-14 13:30:40|52.93|50.73|52.93|50.73|52.93|50.73|52.88|50.68|0
1639488650000|2021-12-14 13:30:50|52.98|50.78|52.95|50.75|52.98|50.78|52.81|50.61|0
1639488660000|2021-12-14 13:31:00|53|50.8|52.97|50.77|53|50.8|52.9|50.7|0
1639488670000|2021-12-14 13:31:10|52.95|50.75|52.98|50.78|53.02|50.82|52.95|50.75|0
1639488680000|2021-12-14 13:31:20|52.95|50.75|52.91|50.71|52.95|50.75|52.88|50.68|0
1639488690000|2021-12-14 13:31:30|52.88|50.68|52.88|50.68|52.88|50.68|52.81|50.61|0
1639488700000|2021-12-14 13:31:40|52.85|50.65|52.84|50.64|52.85|50.65|52.84|50.64|0
1639488710000|2021-12-14 13:31:50|52.86|50.66|52.98|50.78|52.98|50.78|52.86|50.66|0
1639488720000|2021-12-14 13:32:00|53.02|50.82|52.84|50.64|53.02|50.82|52.84|50.64|0
1639488730000|2021-12-14 13:32:10|52.95|50.75|53.05|50.85|53.05|50.85|52.95|50.75|0
1639488740000|2021-12-14 13:32:20|53.09|50.89|53.19|50.99|53.19|50.99|53.09|50.89|0
1639488750000|2021-12-14 13:32:30|53.16|50.96|53.4|51.2|53.4|51.2|53.16|50.96|0
1639488760000|2021-12-14 13:32:40|53.58|51.38|53.58|51.38|53.58|51.38|53.54|51.34|0
1639488770000|2021-12-14 13:32:50|53.72|51.52|53.75|51.55|53.75|51.55|53.72|51.52|0
1639488780000|2021-12-14 13:33:00|53.79|51.59|53.72|51.52|53.86|51.66|53.72|51.52|0
1639488790000|2021-12-14 13:33:10|53.68|51.48|53.65|51.45|53.72|51.52|53.65|51.45|0
1639488800000|2021-12-14 13:33:20|53.61|51.41|53.72|51.52|53.72|51.52|53.61|51.41|0
1639488810000|2021-12-14 13:33:30|53.79|51.59|53.93|51.73|53.93|51.73|53.79|51.59|0
1639488820000|2021-12-14 13:33:40|54.07|51.87|54.14|51.94|54.14|51.94|54.07|51.87|0
1639488830000|2021-12-14 13:33:50|54.07|51.87|54.11|51.91|54.14|51.94|54.07|51.87|0
1639488840000|2021-12-14 13:34:00|54|51.8|53.96|51.76|54|51.8|53.96|51.76|0
1639488850000|2021-12-14 13:34:10|54|51.8|54.04|51.84|54.07|51.87|54|51.8|0
1639488860000|2021-12-14 13:34:20|54|51.8|53.86|51.66|54|51.8|53.86|51.66|0
1639488870000|2021-12-14 13:34:30|53.82|51.62|54.03|51.83|54.03|51.83|53.82|51.62|0
1639488880000|2021-12-14 13:34:40|54.11|51.91|54.14|51.94|54.14|51.94|54.07|51.87|0
1639488890000|2021-12-14 13:34:50|54.07|51.87|54.16|51.96|54.16|51.96|54.07|51.87|0
1639488900000|2021-12-14 13:35:00|54.25|52.05|54.18|51.98|54.28|52.08|54.18|51.98|0
1639488910000|2021-12-14 13:35:10|54.14|51.94|53.86|51.66|54.14|51.94|53.86|51.66|0
1639488920000|2021-12-14 13:35:20|53.79|51.59|53.61|51.41|53.82|51.62|53.61|51.41|0
1639488930000|2021-12-14 13:35:30|53.65|51.45|53.65|51.45|53.72|51.52|53.65|51.45|0
1639488940000|2021-12-14 13:35:40|53.72|51.52|53.75|51.55|53.75|51.55|53.68|51.48|0
1639488950000|2021-12-14 13:35:50|53.86|51.66|53.86|51.66|53.86|51.66|53.86|51.66|0
1639488960000|2021-12-14 13:36:00|53.89|51.69|53.86|51.66|53.96|51.76|53.84|51.64|0
1639488970000|2021-12-14 13:36:10|53.82|51.62|53.79|51.59|53.82|51.62|53.79|51.59|0
1639488980000|2021-12-14 13:36:20|53.72|51.52|53.68|51.48|53.72|51.52|53.65|51.45|0
1639488990000|2021-12-14 13:36:30|53.72|51.52|53.82|51.62|53.86|51.66|53.72|51.52|0
1639489000000|2021-12-14 13:36:40|53.86|51.66|53.79|51.59|53.86|51.66|53.75|51.55|0
1639489010000|2021-12-14 13:36:50|53.82|51.62|53.86|51.66|53.86|51.66|53.82|51.62|0
1639489020000|2021-12-14 13:37:00|53.82|51.62|53.96|51.76|53.96|51.76|53.82|51.62|0
1639489030000|2021-12-14 13:37:10|54|51.8|53.98|51.78|54|51.8|53.95|51.75|0
1639489040000|2021-12-14 13:37:20|54.03|51.83|54.03|51.83|54.03|51.83|53.96|51.76|0
1639489050000|2021-12-14 13:37:30|54.02|51.82|54.05|51.85|54.05|51.85|54|51.8|0
1639489060000|2021-12-14 13:37:40|54.07|51.87|54.1|51.9|54.1|51.9|54.07|51.87|0
1639489070000|2021-12-14 13:37:50|54.07|51.87|53.93|51.73|54.07|51.87|53.93|51.73|0
1639489080000|2021-12-14 13:38:00|53.96|51.76|53.96|51.76|53.96|51.76|53.93|51.73|0
1639489090000|2021-12-14 13:38:10|54|51.8|54|51.8|54|51.8|54|51.8|0
1639489100000|2021-12-14 13:38:20|54.03|51.83|54.1|51.9|54.1|51.9|54.03|51.83|0
1639489110000|2021-12-14 13:38:30|54.07|51.87|54|51.8|54.07|51.87|54|51.8|0
1639489120000|2021-12-14 13:38:40|54.05|51.85|54.07|51.87|54.1|51.9|54.05|51.85|0
1639489130000|2021-12-14 13:38:50|54.14|51.94|54.07|51.87|54.14|51.94|54.03|51.83|0
1639489140000|2021-12-14 13:39:00|54.1|51.9|54.07|51.87|54.1|51.9|54.07|51.87|0
1639489150000|2021-12-14 13:39:10|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1639489160000|2021-12-14 13:39:20|54.07|51.87|54.1|51.9|54.14|51.94|54.07|51.87|0
1639489170000|2021-12-14 13:39:30|54.07|51.87|54|51.8|54.07|51.87|54|51.8|0
1639489180000|2021-12-14 13:39:40|54.03|51.83|54.07|51.87|54.07|51.87|54.03|51.83|0
1639489190000|2021-12-14 13:39:50|54.1|51.9|54.05|51.85|54.1|51.9|54.05|51.85|0
1639489200000|2021-12-14 13:40:00|54.07|51.87|54.03|51.83|54.07|51.87|54.03|51.83|0
1639489210000|2021-12-14 13:40:10|54|51.8|54.07|51.87|54.07|51.87|54|51.8|0
1639489220000|2021-12-14 13:40:20|54|51.8|53.96|51.76|54|51.8|53.96|51.76|0
1639489230000|2021-12-14 13:40:30|53.93|51.73|53.58|51.38|53.93|51.73|52.57|50.37|0
1639489240000|2021-12-14 13:40:40|53.65|51.45|53.76|51.56|53.76|51.56|53.65|51.45|0
1639489250000|2021-12-14 13:40:50|53.72|51.52|53.86|51.66|53.86|51.66|53.72|51.52|0
1639489260000|2021-12-14 13:41:00|53.83|51.63|53.76|51.56|53.83|51.63|53.76|51.56|0
1639489270000|2021-12-14 13:41:10|53.79|51.59|53.78|51.58|53.79|51.59|53.76|51.56|0
1639489280000|2021-12-14 13:41:20|53.76|51.56|53.76|51.56|53.79|51.59|53.76|51.56|0
1639489290000|2021-12-14 13:41:30|53.72|51.52|53.69|51.49|53.72|51.52|53.69|51.49|0
1639489300000|2021-12-14 13:41:40|53.72|51.52|53.69|51.49|53.72|51.52|53.69|51.49|0
1639489310000|2021-12-14 13:41:50|53.65|51.45|53.62|51.42|53.65|51.45|53.62|51.42|0
1639489320000|2021-12-14 13:42:00|53.65|51.45|53.65|51.45|53.65|51.45|53.62|51.42|0
1639489340000|2021-12-14 13:42:20|53.72|51.52|53.78|51.58|53.78|51.58|53.72|51.52|0
1639489350000|2021-12-14 13:42:30|53.83|51.63|53.76|51.56|53.83|51.63|53.72|51.52|0
1639489360000|2021-12-14 13:42:40|53.79|51.59|53.79|51.59|53.79|51.59|53.79|51.59|0
1639489370000|2021-12-14 13:42:50|53.78|51.58|53.83|51.63|53.83|51.63|53.76|51.56|0
1639489380000|2021-12-14 13:43:00|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1639489390000|2021-12-14 13:43:10|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1639489400000|2021-12-14 13:43:20|53.76|51.56|53.86|51.66|53.86|51.66|53.76|51.56|0
1639489410000|2021-12-14 13:43:30|53.9|51.7|54.04|51.84|54.04|51.84|53.9|51.7|0
1639489420000|2021-12-14 13:43:40|54.08|51.88|54.22|52.02|54.22|52.02|54.08|51.88|0
1639489430000|2021-12-14 13:43:50|54.32|52.12|54.25|52.05|54.32|52.12|54.25|52.05|0
1639489440000|2021-12-14 13:44:00|54.22|52.02|54.18|51.98|54.25|52.05|54.18|51.98|0
1639489450000|2021-12-14 13:44:10|54.25|52.05|54.29|52.09|54.29|52.09|54.25|52.05|0
1639489460000|2021-12-14 13:44:20|54.31|52.11|54.43|52.23|54.43|52.23|54.31|52.11|0
1639489470000|2021-12-14 13:44:30|54.4|52.2|54.29|52.09|54.4|52.2|54.27|52.07|0
1639489480000|2021-12-14 13:44:40|54.32|52.12|54.36|52.16|54.36|52.16|54.32|52.12|0
1639489490000|2021-12-14 13:44:50|54.29|52.09|54.27|52.07|54.32|52.12|54.25|52.05|0
1639489500000|2021-12-14 13:45:00|54.31|52.11|54.36|52.16|54.43|52.23|54.31|52.11|0
1639489510000|2021-12-14 13:45:10|54.32|52.12|54.85|52.65|54.85|52.65|54.32|52.12|0
1639489520000|2021-12-14 13:45:20|54.96|52.76|55.42|53.22|55.46|53.26|54.96|52.76|0
1639489530000|2021-12-14 13:45:30|55.46|53.26|55.64|53.44|55.68|53.48|55.46|53.26|0
1639489540000|2021-12-14 13:45:40|55.66|53.46|55.64|53.44|55.66|53.46|55.64|53.44|0
1639489550000|2021-12-14 13:45:50|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1639489560000|2021-12-14 13:46:00|55.71|53.51|55.64|53.44|55.71|53.51|55.64|53.44|0
1639489570000|2021-12-14 13:46:10|55.71|53.51|55.82|53.62|55.82|53.62|55.71|53.51|0
1639489580000|2021-12-14 13:46:20|55.89|53.69|55.91|53.71|55.91|53.71|55.89|53.69|0
1639489590000|2021-12-14 13:46:30|55.89|53.69|55.93|53.73|55.93|53.73|55.89|53.69|0
1639489600000|2021-12-14 13:46:40|55.89|53.69|55.78|53.58|55.89|53.69|55.78|53.58|0
1639489610000|2021-12-14 13:46:50|55.75|53.55|55.73|53.53|55.75|53.55|55.71|53.51|0
1639489620000|2021-12-14 13:47:00|55.78|53.58|55.77|53.57|55.78|53.58|55.75|53.55|0
1639489630000|2021-12-14 13:47:10|55.75|53.55|55.68|53.48|55.75|53.55|55.68|53.48|0
1639489640000|2021-12-14 13:47:20|55.64|53.44|55.64|53.44|55.64|53.44|55.6|53.4|0
1639489650000|2021-12-14 13:47:30|55.71|53.51|55.67|53.47|55.71|53.51|55.67|53.47|0
1639489660000|2021-12-14 13:47:40|55.64|53.44|55.71|53.51|55.71|53.51|55.64|53.44|0
1639489670000|2021-12-14 13:47:50|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1639489680000|2021-12-14 13:48:00|55.82|53.62|55.78|53.58|55.82|53.62|55.78|53.58|0
1639489690000|2021-12-14 13:48:10|55.82|53.62|55.86|53.66|55.86|53.66|55.82|53.62|0
1639489700000|2021-12-14 13:48:20|55.78|53.58|55.78|53.58|55.78|53.58|55.75|53.55|0
1639489710000|2021-12-14 13:48:30|55.82|53.62|55.89|53.69|55.93|53.73|55.82|53.62|0
1639489720000|2021-12-14 13:48:40|55.93|53.73|55.96|53.76|55.96|53.76|55.93|53.73|0
1639489730000|2021-12-14 13:48:50|55.93|53.73|56|53.8|56|53.8|55.93|53.73|0
1639489740000|2021-12-14 13:49:00|55.96|53.76|56|53.8|56|53.8|55.93|53.73|0
1639489750000|2021-12-14 13:49:10|56.04|53.84|55.89|53.69|56.04|53.84|55.85|53.65|0
1639489760000|2021-12-14 13:49:20|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1639489770000|2021-12-14 13:49:30|55.75|53.55|55.82|53.62|55.82|53.62|55.75|53.55|0
1639489780000|2021-12-14 13:49:40|55.85|53.65|55.93|53.73|55.93|53.73|55.85|53.65|0
1639489790000|2021-12-14 13:49:50|55.89|53.69|55.93|53.73|55.93|53.73|55.89|53.69|0
1639489800000|2021-12-14 13:50:00|56|53.8|56|53.8|56|53.8|55.89|53.69|0
1639489810000|2021-12-14 13:50:10|55.96|53.76|55.71|53.51|55.96|53.76|55.71|53.51|0
1639489820000|2021-12-14 13:50:20|55.67|53.47|55.57|53.37|55.67|53.47|55.57|53.37|0
1639489830000|2021-12-14 13:50:30|55.6|53.4|55.75|53.55|55.75|53.55|55.6|53.4|0
1639489840000|2021-12-14 13:50:40|55.73|53.53|55.78|53.58|55.78|53.58|55.73|53.53|0
1639489850000|2021-12-14 13:50:50|55.82|53.62|55.82|53.62|55.85|53.65|55.82|53.62|0
1639489860000|2021-12-14 13:51:00|55.85|53.65|55.93|53.73|55.93|53.73|55.85|53.65|0
1639489870000|2021-12-14 13:51:10|55.89|53.69|55.98|53.78|55.98|53.78|55.89|53.69|0
1639489880000|2021-12-14 13:51:20|55.96|53.76|56.03|53.83|56.03|53.83|55.96|53.76|0
1639489890000|2021-12-14 13:51:30|56.07|53.87|56.03|53.83|56.07|53.87|56.03|53.83|0
1639489900000|2021-12-14 13:51:40|56|53.8|55.96|53.76|56|53.8|55.96|53.76|0
1639489910000|2021-12-14 13:51:50|55.93|53.73|56|53.8|56|53.8|55.89|53.69|0
1639489920000|2021-12-14 13:52:00|55.96|53.76|55.96|53.76|55.96|53.76|55.93|53.73|0
1639489930000|2021-12-14 13:52:10|55.93|53.73|55.93|53.73|55.96|53.76|55.93|53.73|0
1639489940000|2021-12-14 13:52:20|56|53.8|56.07|53.87|56.07|53.87|56|53.8|0
1639489950000|2021-12-14 13:52:30|56.03|53.83|55.93|53.73|56.03|53.83|55.91|53.71|0
1639489960000|2021-12-14 13:52:40|55.96|53.76|55.94|53.74|55.96|53.76|55.94|53.74|0
1639489970000|2021-12-14 13:52:50|55.96|53.76|55.89|53.69|55.96|53.76|55.89|53.69|0
1639489980000|2021-12-14 13:53:00|55.93|53.73|55.85|53.65|55.93|53.73|55.85|53.65|0
1639489990000|2021-12-14 13:53:10|55.82|53.62|55.71|53.51|55.82|53.62|55.71|53.51|0
1639490000000|2021-12-14 13:53:20|55.67|53.47|55.67|53.47|55.67|53.47|55.64|53.44|0
1639490010000|2021-12-14 13:53:30|55.64|53.44|55.71|53.51|55.71|53.51|55.64|53.44|0
1639490020000|2021-12-14 13:53:40|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1639490030000|2021-12-14 13:53:50|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1639490040000|2021-12-14 13:54:00|55.78|53.58|55.78|53.58|55.82|53.62|55.78|53.58|0
1639490050000|2021-12-14 13:54:10|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1639490060000|2021-12-14 13:54:20|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1639490070000|2021-12-14 13:54:30|55.78|53.58|55.82|53.62|55.82|53.62|55.78|53.58|0
1639490080000|2021-12-14 13:54:40|55.78|53.58|55.82|53.62|55.82|53.62|55.78|53.58|0
1639490090000|2021-12-14 13:54:50|55.8|53.6|55.73|53.53|55.8|53.6|55.73|53.53|0
1639490100000|2021-12-14 13:55:00|55.71|53.51|55.74|53.54|55.74|53.54|55.71|53.51|0
1639490110000|2021-12-14 13:55:10|55.73|53.53|55.71|53.51|55.74|53.54|55.71|53.51|0
1639490130000|2021-12-14 13:55:30|55.67|53.47|55.6|53.4|55.71|53.51|55.6|53.4|0
1639490140000|2021-12-14 13:55:40|55.63|53.43|55.56|53.36|55.63|53.43|55.56|53.36|0
1639490150000|2021-12-14 13:55:50|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1639490160000|2021-12-14 13:56:00|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1639490170000|2021-12-14 13:56:10|55.69|53.49|55.65|53.45|55.69|53.49|55.63|53.43|0
1639490180000|2021-12-14 13:56:20|55.67|53.47|55.67|53.47|55.67|53.47|55.6|53.4|0
1639490190000|2021-12-14 13:56:30|55.74|53.54|55.78|53.58|55.78|53.58|55.71|53.51|0
1639490200000|2021-12-14 13:56:40|55.76|53.56|55.74|53.54|55.81|53.61|55.74|53.54|0
1639490210000|2021-12-14 13:56:50|55.78|53.58|55.78|53.58|55.78|53.58|55.71|53.51|0
1639490220000|2021-12-14 13:57:00|55.74|53.54|55.74|53.54|55.78|53.58|55.74|53.54|0
1639490230000|2021-12-14 13:57:10|55.78|53.58|55.67|53.47|55.78|53.58|55.67|53.47|0
1639490240000|2021-12-14 13:57:20|55.74|53.54|55.6|53.4|55.74|53.54|55.6|53.4|0
1639490250000|2021-12-14 13:57:30|55.63|53.43|55.63|53.43|55.63|53.43|55.6|53.4|0
1639490260000|2021-12-14 13:57:40|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1639490270000|2021-12-14 13:57:50|55.56|53.36|55.52|53.32|55.56|53.36|55.52|53.32|0
1639490280000|2021-12-14 13:58:00|55.49|53.29|55.49|53.29|55.49|53.29|55.45|53.25|0
1639490290000|2021-12-14 13:58:10|55.45|53.25|55.42|53.22|55.45|53.25|55.42|53.22|0
1639490300000|2021-12-14 13:58:20|55.38|53.18|55.38|53.18|55.38|53.18|55.34|53.14|0
1639490310000|2021-12-14 13:58:30|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1639490320000|2021-12-14 13:58:40|55.38|53.18|55.4|53.2|55.42|53.22|55.38|53.18|0
1639490330000|2021-12-14 13:58:50|55.42|53.22|55.34|53.14|55.42|53.22|55.34|53.14|0
1639490340000|2021-12-14 13:59:00|55.38|53.18|55.33|53.13|55.38|53.18|55.33|53.13|0
1639490350000|2021-12-14 13:59:10|55.34|53.14|55.34|53.14|55.34|53.14|55.31|53.11|0
1639490360000|2021-12-14 13:59:20|55.38|53.18|55.47|53.27|55.47|53.27|55.38|53.18|0
1639490370000|2021-12-14 13:59:30|55.49|53.29|55.52|53.32|55.56|53.36|55.49|53.29|0
1639490380000|2021-12-14 13:59:40|55.54|53.34|55.52|53.32|55.56|53.36|55.52|53.32|0
1639490390000|2021-12-14 13:59:50|55.58|53.38|55.67|53.47|55.67|53.47|55.58|53.38|0
1639490400000|2021-12-14 14:00:00|55.7|53.5|55.81|53.61|55.81|53.61|55.7|53.5|0
1639490410000|2021-12-14 14:00:10|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1639490420000|2021-12-14 14:00:20|55.67|53.47|55.6|53.4|55.67|53.47|55.6|53.4|0
1639490430000|2021-12-14 14:00:30|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1639490440000|2021-12-14 14:00:40|55.85|53.65|55.74|53.54|55.92|53.72|55.74|53.54|0
1639490450000|2021-12-14 14:00:50|55.67|53.47|55.78|53.58|55.78|53.58|55.67|53.47|0
1639490460000|2021-12-14 14:01:00|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1639490470000|2021-12-14 14:01:10|55.67|53.47|55.56|53.36|55.67|53.47|55.56|53.36|0
1639490480000|2021-12-14 14:01:20|55.52|53.32|55.49|53.29|55.52|53.32|55.49|53.29|0
1639490490000|2021-12-14 14:01:30|55.52|53.32|55.56|53.36|55.56|53.36|55.52|53.32|0
1639490500000|2021-12-14 14:01:40|55.67|53.47|55.59|53.39|55.67|53.47|55.59|53.39|0
1639490510000|2021-12-14 14:01:50|55.63|53.43|55.52|53.32|55.63|53.43|55.52|53.32|0
1639490520000|2021-12-14 14:02:00|55.49|53.29|55.49|53.29|55.49|53.29|55.45|53.25|0
1639490530000|2021-12-14 14:02:10|55.47|53.27|55.49|53.29|55.49|53.29|55.47|53.27|0
1639490540000|2021-12-14 14:02:20|55.45|53.25|55.34|53.14|55.45|53.25|55.34|53.14|0
1639490550000|2021-12-14 14:02:30|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1639490560000|2021-12-14 14:02:40|55.38|53.18|55.34|53.14|55.41|53.21|55.34|53.14|0
1639490570000|2021-12-14 14:02:50|55.41|53.21|55.45|53.25|55.45|53.25|55.41|53.21|0
1639490580000|2021-12-14 14:03:00|55.52|53.32|55.49|53.29|55.52|53.32|55.49|53.29|0
1639490590000|2021-12-14 14:03:10|55.52|53.32|55.49|53.29|55.52|53.32|55.49|53.29|0
1639490600000|2021-12-14 14:03:20|55.52|53.32|55.52|53.32|55.52|53.32|55.49|53.29|0
1639490610000|2021-12-14 14:03:30|55.56|53.36|55.45|53.25|55.56|53.36|55.45|53.25|0
1639490620000|2021-12-14 14:03:40|55.49|53.29|55.52|53.32|55.52|53.32|55.49|53.29|0
1639490630000|2021-12-14 14:03:50|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639490640000|2021-12-14 14:04:00|55.52|53.32|55.49|53.29|55.52|53.32|55.49|53.29|0
1639490650000|2021-12-14 14:04:10|55.41|53.21|55.45|53.25|55.49|53.29|55.41|53.21|0
1639490660000|2021-12-14 14:04:20|55.49|53.29|55.48|53.28|55.49|53.29|55.45|53.25|0
1639490670000|2021-12-14 14:04:30|55.52|53.32|55.48|53.28|55.52|53.32|55.48|53.28|0
1639490680000|2021-12-14 14:04:40|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639490690000|2021-12-14 14:04:50|55.48|53.28|55.45|53.25|55.48|53.28|55.45|53.25|0
1639490700000|2021-12-14 14:05:00|55.47|53.27|55.45|53.25|55.48|53.28|55.45|53.25|0
1639490720000|2021-12-14 14:05:20|55.48|53.28|55.52|53.32|55.52|53.32|55.48|53.28|0
1639490730000|2021-12-14 14:05:30|55.56|53.36|55.59|53.39|55.59|53.39|55.56|53.36|0
1639490740000|2021-12-14 14:05:40|55.63|53.43|55.56|53.36|55.63|53.43|55.54|53.34|0
1639490750000|2021-12-14 14:05:50|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1639490760000|2021-12-14 14:06:00|55.45|53.25|55.48|53.28|55.52|53.32|55.45|53.25|0
1639490770000|2021-12-14 14:06:10|55.56|53.36|55.59|53.39|55.59|53.39|55.56|53.36|0
1639490780000|2021-12-14 14:06:20|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1639490790000|2021-12-14 14:06:30|55.66|53.46|55.7|53.5|55.7|53.5|55.66|53.46|0
1639490800000|2021-12-14 14:06:40|55.74|53.54|55.84|53.64|55.84|53.64|55.74|53.54|0
1639490810000|2021-12-14 14:06:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1639490820000|2021-12-14 14:07:00|55.84|53.64|55.84|53.64|55.88|53.68|55.84|53.64|0
1639490830000|2021-12-14 14:07:10|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1639490840000|2021-12-14 14:07:20|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1639490850000|2021-12-14 14:07:30|55.66|53.46|55.7|53.5|55.7|53.5|55.66|53.46|0
1639490860000|2021-12-14 14:07:40|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1639490870000|2021-12-14 14:07:50|55.66|53.46|55.74|53.54|55.74|53.54|55.66|53.46|0
1639490880000|2021-12-14 14:08:00|55.81|53.61|55.84|53.64|55.88|53.68|55.81|53.61|0
1639490890000|2021-12-14 14:08:10|55.86|53.66|55.88|53.68|55.92|53.72|55.86|53.66|0
1639490900000|2021-12-14 14:08:20|55.84|53.64|55.84|53.64|55.86|53.66|55.84|53.64|0
1639490910000|2021-12-14 14:08:30|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1639490920000|2021-12-14 14:08:40|55.86|53.66|55.88|53.68|55.88|53.68|55.86|53.66|0
1639490930000|2021-12-14 14:08:50|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1639490940000|2021-12-14 14:09:00|55.92|53.72|55.86|53.66|55.92|53.72|55.86|53.66|0
1639490950000|2021-12-14 14:09:10|55.84|53.64|55.84|53.64|55.88|53.68|55.84|53.64|0
1639490960000|2021-12-14 14:09:20|55.88|53.68|55.92|53.72|55.92|53.72|55.84|53.64|0
1639490970000|2021-12-14 14:09:30|55.99|53.79|56.06|53.86|56.06|53.86|55.99|53.79|0
1639490980000|2021-12-14 14:09:40|56.02|53.82|56.1|53.9|56.1|53.9|56.02|53.82|0
1639490990000|2021-12-14 14:09:50|56.21|54.01|56.21|54.01|56.21|54.01|56.17|53.97|0
1639491000000|2021-12-14 14:10:00|56.17|53.97|56.13|53.93|56.17|53.97|56.13|53.93|0
1639491010000|2021-12-14 14:10:10|56.17|53.97|56.26|54.06|56.28|54.08|56.17|53.97|0
1639491020000|2021-12-14 14:10:20|56.28|54.08|56.39|54.19|56.39|54.19|56.28|54.08|0
1639491030000|2021-12-14 14:10:30|56.46|54.26|56.42|54.22|56.5|54.3|56.42|54.22|0
1639491040000|2021-12-14 14:10:40|56.39|54.19|56.37|54.17|56.39|54.19|56.35|54.15|0
1639491050000|2021-12-14 14:10:50|56.35|54.15|56.39|54.19|56.39|54.19|56.35|54.15|0
1639491060000|2021-12-14 14:11:00|56.42|54.22|56.35|54.15|56.42|54.22|56.35|54.15|0
1639491070000|2021-12-14 14:11:10|56.39|54.19|56.39|54.19|56.39|54.19|56.35|54.15|0
1639491080000|2021-12-14 14:11:20|56.31|54.11|56.31|54.11|56.31|54.11|56.28|54.08|0
1639491090000|2021-12-14 14:11:30|56.35|54.15|56.39|54.19|56.39|54.19|56.35|54.15|0
1639491100000|2021-12-14 14:11:40|56.42|54.22|56.39|54.19|56.42|54.22|56.39|54.19|0
1639491110000|2021-12-14 14:11:50|56.42|54.22|56.53|54.33|56.64|54.44|56.42|54.22|0
1639491120000|2021-12-14 14:12:00|56.42|54.22|56.46|54.26|56.46|54.26|56.42|54.22|0
1639491130000|2021-12-14 14:12:10|56.48|54.28|56.42|54.22|56.48|54.28|56.42|54.22|0
1639491140000|2021-12-14 14:12:20|56.39|54.19|56.31|54.11|56.39|54.19|56.31|54.11|0
1639491150000|2021-12-14 14:12:30|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1639491160000|2021-12-14 14:12:40|56.26|54.06|56.28|54.08|56.28|54.08|56.26|54.06|0
1639491170000|2021-12-14 14:12:50|56.24|54.04|56.24|54.04|56.3|54.1|56.24|54.04|0
1639491180000|2021-12-14 14:13:00|56.28|54.08|56.24|54.04|56.28|54.08|56.24|54.04|0
1639491190000|2021-12-14 14:13:10|56.28|54.08|56.17|53.97|56.28|54.08|56.17|53.97|0
1639491200000|2021-12-14 14:13:20|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1639491210000|2021-12-14 14:13:30|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1639491220000|2021-12-14 14:13:40|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1639491230000|2021-12-14 14:13:50|55.99|53.79|55.91|53.71|55.99|53.79|55.91|53.71|0
1639491240000|2021-12-14 14:14:00|55.88|53.68|55.84|53.64|55.88|53.68|55.8|53.6|0
1639491250000|2021-12-14 14:14:10|55.8|53.6|55.8|53.6|55.82|53.62|55.8|53.6|0
1639491260000|2021-12-14 14:14:20|55.84|53.64|55.84|53.64|55.84|53.64|55.8|53.6|0
1639491270000|2021-12-14 14:14:30|55.8|53.6|55.77|53.57|55.84|53.64|55.77|53.57|0
1639491280000|2021-12-14 14:14:40|55.79|53.59|55.8|53.6|55.8|53.6|55.77|53.57|0
1639491290000|2021-12-14 14:14:50|55.82|53.62|55.84|53.64|55.84|53.64|55.82|53.62|0
1639491300000|2021-12-14 14:15:00|55.8|53.6|55.91|53.71|55.91|53.71|55.8|53.6|0
1639491310000|2021-12-14 14:15:10|55.88|53.68|55.77|53.57|55.88|53.68|55.77|53.57|0
1639491320000|2021-12-14 14:15:20|55.73|53.53|55.8|53.6|55.8|53.6|55.73|53.53|0
1639491330000|2021-12-14 14:15:30|55.91|53.71|56.02|53.82|56.02|53.82|55.91|53.71|0
1639491340000|2021-12-14 14:15:40|56.06|53.86|55.98|53.78|56.06|53.86|55.98|53.78|0
1639491350000|2021-12-14 14:15:50|55.95|53.75|55.91|53.71|55.95|53.75|55.91|53.71|0
1639491360000|2021-12-14 14:16:00|55.95|53.75|55.89|53.69|55.95|53.75|55.89|53.69|0
1639491370000|2021-12-14 14:16:10|55.95|53.75|55.95|53.75|55.95|53.75|55.91|53.71|0
1639491380000|2021-12-14 14:16:20|55.98|53.78|56.09|53.89|56.09|53.89|55.98|53.78|0
1639491390000|2021-12-14 14:16:30|56.11|53.91|56.17|53.97|56.17|53.97|56.11|53.91|0
1639491400000|2021-12-14 14:16:40|56.13|53.93|56.2|54|56.2|54|56.13|53.93|0
1639491410000|2021-12-14 14:16:50|56.17|53.97|56.13|53.93|56.17|53.97|56.09|53.89|0
1639491430000|2021-12-14 14:17:10|56.09|53.89|55.98|53.78|56.09|53.89|55.98|53.78|0
1639491450000|2021-12-14 14:17:30|56.02|53.82|56.09|53.89|56.09|53.89|56.02|53.82|0
1639491460000|2021-12-14 14:17:40|56.13|53.93|56.13|53.93|56.17|53.97|56.13|53.93|0
1639491470000|2021-12-14 14:17:50|56.17|53.97|56.13|53.93|56.17|53.97|56.13|53.93|0
1639491480000|2021-12-14 14:18:00|56.16|53.96|56.13|53.93|56.16|53.96|56.09|53.89|0
1639491490000|2021-12-14 14:18:10|56.09|53.89|56.09|53.89|56.09|53.89|56.02|53.82|0
1639491500000|2021-12-14 14:18:20|56.13|53.93|55.98|53.78|56.13|53.93|55.98|53.78|0
1639491510000|2021-12-14 14:18:30|56.02|53.82|55.98|53.78|56.02|53.82|55.95|53.75|0
1639491520000|2021-12-14 14:18:40|55.95|53.75|55.95|53.75|56|53.8|55.95|53.75|0
1639491530000|2021-12-14 14:18:50|55.98|53.78|56.02|53.82|56.02|53.82|55.98|53.78|0
1639491540000|2021-12-14 14:19:00|56.06|53.86|56.09|53.89|56.16|53.96|56.06|53.86|0
1639491550000|2021-12-14 14:19:10|56.06|53.86|56.13|53.93|56.13|53.93|56.06|53.86|0
1639491560000|2021-12-14 14:19:20|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1639491570000|2021-12-14 14:19:30|56.05|53.85|56.09|53.89|56.13|53.93|56.05|53.85|0
1639491580000|2021-12-14 14:19:40|56.13|53.93|56.05|53.85|56.13|53.93|56.05|53.85|0
1639491590000|2021-12-14 14:19:50|56.09|53.89|56.02|53.82|56.09|53.89|56.02|53.82|0
1639491600000|2021-12-14 14:20:00|56.13|53.93|56.2|54|56.2|54|56.13|53.93|0
1639491610000|2021-12-14 14:20:10|56.16|53.96|56.02|53.82|56.16|53.96|56.02|53.82|0
1639491620000|2021-12-14 14:20:20|55.98|53.78|55.95|53.75|55.98|53.78|55.95|53.75|0
1639491630000|2021-12-14 14:20:30|55.91|53.71|55.91|53.71|55.91|53.71|55.87|53.67|0
1639491640000|2021-12-14 14:20:40|55.95|53.75|55.91|53.71|55.95|53.75|55.91|53.71|0
1639491650000|2021-12-14 14:20:50|55.95|53.75|55.98|53.78|55.98|53.78|55.95|53.75|0
1639491660000|2021-12-14 14:21:00|56.05|53.85|55.98|53.78|56.05|53.85|55.95|53.75|0
1639491670000|2021-12-14 14:21:10|55.95|53.75|55.95|53.75|55.95|53.75|55.91|53.71|0
1639491680000|2021-12-14 14:21:20|55.94|53.74|56.02|53.82|56.02|53.82|55.94|53.74|0
1639491690000|2021-12-14 14:21:30|56.05|53.85|56.09|53.89|56.09|53.89|56.05|53.85|0
1639491700000|2021-12-14 14:21:40|56.05|53.85|56.2|54|56.2|54|56.05|53.85|0
1639491710000|2021-12-14 14:21:50|56.16|53.96|56.13|53.93|56.16|53.96|56.13|53.93|0
1639491720000|2021-12-14 14:22:00|56.16|53.96|56.24|54.04|56.24|54.04|56.16|53.96|0
1639491730000|2021-12-14 14:22:10|56.2|54|56.27|54.07|56.27|54.07|56.2|54|0
1639491740000|2021-12-14 14:22:20|56.38|54.18|56.34|54.14|56.38|54.18|56.31|54.11|0
1639491750000|2021-12-14 14:22:30|56.31|54.11|56.42|54.22|56.42|54.22|56.31|54.11|0
1639491760000|2021-12-14 14:22:40|56.38|54.18|56.42|54.22|56.42|54.22|56.38|54.18|0
1639491770000|2021-12-14 14:22:50|56.38|54.18|56.42|54.22|56.42|54.22|56.38|54.18|0
1639491780000|2021-12-14 14:23:00|56.38|54.18|56.38|54.18|56.42|54.22|56.38|54.18|0
1639491790000|2021-12-14 14:23:10|56.34|54.14|56.31|54.11|56.34|54.14|56.31|54.11|0
1639491800000|2021-12-14 14:23:20|56.33|54.13|56.34|54.14|56.34|54.14|56.33|54.13|0
1639491820000|2021-12-14 14:23:40|56.31|54.11|56.31|54.11|56.34|54.14|56.31|54.11|0
1639491830000|2021-12-14 14:23:50|56.34|54.14|56.31|54.11|56.34|54.14|56.31|54.11|0
1639491840000|2021-12-14 14:24:00|56.34|54.14|56.42|54.22|56.42|54.22|56.34|54.14|0
1639491850000|2021-12-14 14:24:10|56.4|54.2|56.45|54.25|56.45|54.25|56.4|54.2|0
1639491860000|2021-12-14 14:24:20|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1639491870000|2021-12-14 14:24:30|56.45|54.25|56.56|54.36|56.56|54.36|56.45|54.25|0
1639491880000|2021-12-14 14:24:40|56.55|54.35|56.56|54.36|56.56|54.36|56.53|54.33|0
1639491890000|2021-12-14 14:24:50|56.53|54.33|56.56|54.36|56.56|54.36|56.53|54.33|0
1639491900000|2021-12-14 14:25:00|56.53|54.33|56.42|54.22|56.53|54.33|56.42|54.22|0
1639491910000|2021-12-14 14:25:10|56.49|54.29|56.49|54.29|56.53|54.33|56.49|54.29|0
1639491920000|2021-12-14 14:25:20|56.45|54.25|56.42|54.22|56.45|54.25|56.42|54.22|0
1639491930000|2021-12-14 14:25:30|56.38|54.18|56.27|54.07|56.38|54.18|56.27|54.07|0
1639491940000|2021-12-14 14:25:40|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1639491950000|2021-12-14 14:25:50|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1639491960000|2021-12-14 14:26:00|56.31|54.11|56.38|54.18|56.38|54.18|56.31|54.11|0
1639491970000|2021-12-14 14:26:10|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1639491980000|2021-12-14 14:26:20|56.31|54.11|56.27|54.07|56.34|54.14|56.27|54.07|0
1639491990000|2021-12-14 14:26:30|56.31|54.11|56.31|54.11|56.34|54.14|56.31|54.11|0
1639492000000|2021-12-14 14:26:40|56.27|54.07|56.34|54.14|56.34|54.14|56.27|54.07|0
1639492010000|2021-12-14 14:26:50|56.38|54.18|56.34|54.14|56.38|54.18|56.34|54.14|0
1639492020000|2021-12-14 14:27:00|56.36|54.16|56.45|54.25|56.45|54.25|56.36|54.16|0
1639492030000|2021-12-14 14:27:10|56.49|54.29|56.45|54.25|56.49|54.29|56.45|54.25|0
1639492040000|2021-12-14 14:27:20|56.49|54.29|56.45|54.25|56.52|54.32|56.45|54.25|0
1639492050000|2021-12-14 14:27:30|56.47|54.27|56.52|54.32|56.52|54.32|56.45|54.25|0
1639492060000|2021-12-14 14:27:40|56.49|54.29|56.45|54.25|56.52|54.32|56.45|54.25|0
1639492070000|2021-12-14 14:27:50|56.49|54.29|56.56|54.36|56.56|54.36|56.49|54.29|0
1639492080000|2021-12-14 14:28:00|56.6|54.4|56.52|54.32|56.6|54.4|56.52|54.32|0
1639492090000|2021-12-14 14:28:10|56.56|54.36|56.6|54.4|56.63|54.43|56.56|54.36|0
1639492100000|2021-12-14 14:28:20|56.56|54.36|56.56|54.36|56.56|54.36|56.52|54.32|0
1639492110000|2021-12-14 14:28:30|56.6|54.4|56.6|54.4|56.6|54.4|56.56|54.36|0
1639492120000|2021-12-14 14:28:40|56.56|54.36|56.49|54.29|56.56|54.36|56.49|54.29|0
1639492130000|2021-12-14 14:28:50|56.52|54.32|56.49|54.29|56.52|54.32|56.49|54.29|0
1639492140000|2021-12-14 14:29:00|56.52|54.32|56.56|54.36|56.56|54.36|56.52|54.32|0
1639492150000|2021-12-14 14:29:10|56.6|54.4|56.6|54.4|56.6|54.4|56.6|54.4|0
1639492160000|2021-12-14 14:29:20|56.63|54.43|56.67|54.47|56.71|54.51|56.63|54.43|0
1639492170000|2021-12-14 14:29:30|56.71|54.51|56.67|54.47|56.71|54.51|56.67|54.47|0
1639492180000|2021-12-14 14:29:40|56.71|54.51|56.6|54.4|56.71|54.51|56.6|54.4|0
1639492190000|2021-12-14 14:29:50|56.52|54.32|56.52|54.32|56.52|54.32|56.52|54.32|0
1639492200000|2021-12-14 14:30:00|56.6|54.4|56.63|54.43|56.67|54.47|56.6|54.4|0
1639492210000|2021-12-14 14:30:10|56.71|54.51|56.74|54.54|56.78|54.58|56.71|54.51|0
1639492220000|2021-12-14 14:30:20|56.67|54.47|56.12|53.92|56.67|54.47|56.12|53.92|0
1639492230000|2021-12-14 14:30:30|56.05|53.85|56.16|53.96|56.27|54.07|56.05|53.85|0
1639492240000|2021-12-14 14:30:40|56.27|54.07|56.67|54.47|56.67|54.47|56.27|54.07|0
1639492250000|2021-12-14 14:30:50|56.74|54.54|56.23|54.03|56.78|54.58|56.23|54.03|0
1639492260000|2021-12-14 14:31:00|56.27|54.07|56.27|54.07|56.27|54.07|56.16|53.96|0
1639492270000|2021-12-14 14:31:10|56.19|53.99|56.16|53.96|56.19|53.99|56.12|53.92|0
1639492280000|2021-12-14 14:31:20|55.96|53.76|56.77|54.57|56.84|54.64|55.96|53.76|0
1639492290000|2021-12-14 14:31:30|56.66|54.46|56.69|54.49|56.69|54.49|56.62|54.42|0
1639492300000|2021-12-14 14:31:40|56.62|54.42|56.48|54.28|56.62|54.42|56.48|54.28|0
1639492310000|2021-12-14 14:31:50|56.44|54.24|56.15|53.95|56.44|54.24|56.15|53.95|0
1639492320000|2021-12-14 14:32:00|56.11|53.91|56.29|54.09|56.29|54.09|56.08|53.88|0
1639492330000|2021-12-14 14:32:10|56.33|54.13|56.11|53.91|56.33|54.13|56.11|53.91|0
1639492340000|2021-12-14 14:32:20|56.04|53.84|56.11|53.91|56.11|53.91|56.04|53.84|0
1639492350000|2021-12-14 14:32:30|56.18|53.98|56.2|54|56.2|54|56.18|53.98|0
1639492360000|2021-12-14 14:32:40|56.29|54.09|56.55|54.35|56.55|54.35|56.29|54.09|0
1639492370000|2021-12-14 14:32:50|56.44|54.24|56.29|54.09|56.44|54.24|56.29|54.09|0
1639492380000|2021-12-14 14:33:00|56.26|54.06|56.11|53.91|56.37|54.17|56.11|53.91|0
1639492390000|2021-12-14 14:33:10|56.26|54.06|56.37|54.17|56.4|54.2|56.26|54.06|0
1639492400000|2021-12-14 14:33:20|56.4|54.2|56.37|54.17|56.4|54.2|56.29|54.09|0
1639492410000|2021-12-14 14:33:30|56.29|54.09|56.15|53.95|56.29|54.09|56.15|53.95|0
1639492420000|2021-12-14 14:33:40|56.22|54.02|56.44|54.24|56.44|54.24|56.22|54.02|0
1639492430000|2021-12-14 14:33:50|56.33|54.13|56.4|54.2|56.51|54.31|56.33|54.13|0
1639492440000|2021-12-14 14:34:00|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1639492450000|2021-12-14 14:34:10|56.47|54.27|56.66|54.46|56.69|54.49|56.47|54.27|0
1639492460000|2021-12-14 14:34:20|56.69|54.49|56.4|54.2|56.69|54.49|56.4|54.2|0
1639492470000|2021-12-14 14:34:30|56.47|54.27|56.26|54.06|56.47|54.27|56.18|53.98|0
1639492480000|2021-12-14 14:34:40|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1639492490000|2021-12-14 14:34:50|56.04|53.84|55.78|53.58|56.04|53.84|55.78|53.58|0
1639492500000|2021-12-14 14:35:00|55.64|53.44|55.75|53.55|55.82|53.62|55.64|53.44|0
1639492510000|2021-12-14 14:35:10|55.78|53.58|55.78|53.58|55.78|53.58|55.75|53.55|0
1639492520000|2021-12-14 14:35:20|55.86|53.66|55.78|53.58|55.86|53.66|55.78|53.58|0
1639492530000|2021-12-14 14:35:30|55.71|53.51|55.78|53.58|55.78|53.58|55.71|53.51|0
1639492540000|2021-12-14 14:35:40|55.82|53.62|55.89|53.69|55.89|53.69|55.78|53.58|0
1639492550000|2021-12-14 14:35:50|55.93|53.73|55.78|53.58|55.93|53.73|55.78|53.58|0
1639492560000|2021-12-14 14:36:00|55.68|53.48|55.89|53.69|55.89|53.69|55.64|53.44|0
1639492570000|2021-12-14 14:36:10|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1639492580000|2021-12-14 14:36:20|55.78|53.58|55.82|53.62|55.82|53.62|55.71|53.51|0
1639492590000|2021-12-14 14:36:30|55.75|53.55|55.64|53.44|55.78|53.58|55.64|53.44|0
1639492600000|2021-12-14 14:36:40|55.6|53.4|55.78|53.58|55.78|53.58|55.6|53.4|0
1639492610000|2021-12-14 14:36:50|55.82|53.62|55.78|53.58|55.86|53.66|55.78|53.58|0
1639492620000|2021-12-14 14:37:00|55.8|53.6|55.55|53.35|55.8|53.6|55.55|53.35|0
1639492630000|2021-12-14 14:37:10|55.57|53.37|55.6|53.4|55.64|53.44|55.57|53.37|0
1639492640000|2021-12-14 14:37:20|55.57|53.37|55.53|53.33|55.57|53.37|55.42|53.22|0
1639492650000|2021-12-14 14:37:30|55.57|53.37|55.46|53.26|55.57|53.37|55.46|53.26|0
1639492660000|2021-12-14 14:37:40|55.57|53.37|55.35|53.15|55.57|53.37|55.35|53.15|0
1639492670000|2021-12-14 14:37:50|55.32|53.12|55.28|53.08|55.32|53.12|55.28|53.08|0
1639492680000|2021-12-14 14:38:00|55.24|53.04|55.44|53.24|55.44|53.24|55.24|53.04|0
1639492690000|2021-12-14 14:38:10|55.32|53.12|55.39|53.19|55.46|53.26|55.32|53.12|0
1639492700000|2021-12-14 14:38:20|55.32|53.12|55.35|53.15|55.35|53.15|55.32|53.12|0
1639492710000|2021-12-14 14:38:30|55.28|53.08|55.23|53.03|55.28|53.08|55.23|53.03|0
1639492720000|2021-12-14 14:38:40|55.24|53.04|55.03|52.83|55.24|53.04|55.03|52.83|0
1639492730000|2021-12-14 14:38:50|55.07|52.87|55.07|52.87|55.07|52.87|55.03|52.83|0
1639492740000|2021-12-14 14:39:00|55.21|53.01|55.08|52.88|55.21|53.01|55.08|52.88|0
1639492750000|2021-12-14 14:39:10|55.21|53.01|55.32|53.12|55.32|53.12|55.21|53.01|0
1639492760000|2021-12-14 14:39:20|55.35|53.15|55.49|53.29|55.49|53.29|55.35|53.15|0
1639492770000|2021-12-14 14:39:30|55.42|53.22|55.39|53.19|55.49|53.29|55.39|53.19|0
1639492780000|2021-12-14 14:39:40|55.35|53.15|55.42|53.22|55.42|53.22|55.35|53.15|0
1639492790000|2021-12-14 14:39:50|55.48|53.28|55.39|53.19|55.49|53.29|55.39|53.19|0
1639492800000|2021-12-14 14:40:00|55.28|53.08|55.31|53.11|55.31|53.11|55.24|53.04|0
1639492810000|2021-12-14 14:40:10|55.24|53.04|54.99|52.79|55.24|53.04|54.96|52.76|0
1639492820000|2021-12-14 14:40:20|54.92|52.72|54.85|52.65|54.92|52.72|54.82|52.62|0
1639492830000|2021-12-14 14:40:30|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1639492840000|2021-12-14 14:40:40|54.46|52.26|54.53|52.33|54.53|52.33|54.39|52.19|0
1639492850000|2021-12-14 14:40:50|54.64|52.44|54.5|52.3|54.67|52.47|54.5|52.3|0
1639492860000|2021-12-14 14:41:00|54.46|52.26|54.36|52.16|54.46|52.26|54.32|52.12|0
1639492870000|2021-12-14 14:41:10|54.25|52.05|54.36|52.16|54.36|52.16|54.25|52.05|0
1639492880000|2021-12-14 14:41:20|54.32|52.12|54.36|52.16|54.36|52.16|54.32|52.12|0
1639492890000|2021-12-14 14:41:30|54.34|52.14|54.28|52.08|54.34|52.14|54.28|52.08|0
1639492900000|2021-12-14 14:41:40|54.32|52.12|54.18|51.98|54.32|52.12|54.14|51.94|0
1639492910000|2021-12-14 14:41:50|54.07|51.87|54|51.8|54.07|51.87|54|51.8|0
1639492920000|2021-12-14 14:42:00|54.14|51.94|54.21|52.01|54.21|52.01|54.14|51.94|0
1639492930000|2021-12-14 14:42:10|54.18|51.98|54.18|51.98|54.28|52.08|54.18|51.98|0
1639492940000|2021-12-14 14:42:20|54.21|52.01|54.32|52.12|54.32|52.12|54.21|52.01|0
1639492950000|2021-12-14 14:42:30|54.43|52.23|54.43|52.23|54.43|52.23|54.32|52.12|0
1639492960000|2021-12-14 14:42:40|54.39|52.19|54.28|52.08|54.43|52.23|54.28|52.08|0
1639492970000|2021-12-14 14:42:50|54.39|52.19|54.32|52.12|54.39|52.19|54.32|52.12|0
1639492980000|2021-12-14 14:43:00|54.39|52.19|54.25|52.05|54.39|52.19|54.25|52.05|0
1639492990000|2021-12-14 14:43:10|54.28|52.08|54.3|52.1|54.39|52.19|54.28|52.08|0
1639493000000|2021-12-14 14:43:20|54.28|52.08|54.39|52.19|54.39|52.19|54.28|52.08|0
1639493010000|2021-12-14 14:43:30|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1639493020000|2021-12-14 14:43:40|54.46|52.26|54.39|52.19|54.46|52.26|54.39|52.19|0
1639493030000|2021-12-14 14:43:50|54.42|52.22|54.42|52.22|54.42|52.22|54.39|52.19|0
1639493040000|2021-12-14 14:44:00|54.44|52.24|54.35|52.15|54.44|52.24|54.35|52.15|0
1639493050000|2021-12-14 14:44:10|54.28|52.08|54.18|51.98|54.28|52.08|54.18|51.98|0
1639493060000|2021-12-14 14:44:20|54.04|51.84|54.18|51.98|54.18|51.98|54.04|51.84|0
1639493070000|2021-12-14 14:44:30|54.25|52.05|54.11|51.91|54.25|52.05|54.11|51.91|0
1639493080000|2021-12-14 14:44:40|54.14|51.94|54.04|51.84|54.14|51.94|54.04|51.84|0
1639493090000|2021-12-14 14:44:50|54.07|51.87|53.9|51.7|54.07|51.87|53.9|51.7|0
1639493100000|2021-12-14 14:45:00|53.86|51.66|53.48|51.28|53.86|51.66|53.44|51.24|0
1639493110000|2021-12-14 14:45:10|53.34|51.14|53.44|51.24|53.44|51.24|53.27|51.07|0
1639493120000|2021-12-14 14:45:20|53.55|51.35|53.55|51.35|53.55|51.35|53.51|51.31|0
1639493130000|2021-12-14 14:45:30|53.65|51.45|53.76|51.56|53.83|51.63|53.65|51.45|0
1639493140000|2021-12-14 14:45:40|53.58|51.38|53.76|51.56|53.76|51.56|53.58|51.38|0
1639493150000|2021-12-14 14:45:50|53.79|51.59|53.86|51.66|53.86|51.66|53.76|51.56|0
1639493160000|2021-12-14 14:46:00|53.79|51.59|53.9|51.7|53.9|51.7|53.79|51.59|0
1639493170000|2021-12-14 14:46:10|53.93|51.73|53.97|51.77|53.97|51.77|53.9|51.7|0
1639493180000|2021-12-14 14:46:20|54.07|51.87|54.18|51.98|54.18|51.98|54.07|51.87|0
1639493190000|2021-12-14 14:46:30|54.14|51.94|54.28|52.08|54.32|52.12|54.14|51.94|0
1639493200000|2021-12-14 14:46:40|54.25|52.05|54.25|52.05|54.28|52.08|54.21|52.01|0
1639493210000|2021-12-14 14:46:50|54.28|52.08|54.32|52.12|54.35|52.15|54.25|52.05|0
1639493220000|2021-12-14 14:47:00|54.39|52.19|54.14|51.94|54.39|52.19|54.14|51.94|0
1639493230000|2021-12-14 14:47:10|54.25|52.05|54.25|52.05|54.28|52.08|54.18|51.98|0
1639493240000|2021-12-14 14:47:20|54.32|52.12|54.42|52.22|54.42|52.22|54.32|52.12|0
1639493250000|2021-12-14 14:47:30|54.46|52.26|54.63|52.43|54.63|52.43|54.46|52.26|0
1639493260000|2021-12-14 14:47:40|54.53|52.33|54.63|52.43|54.63|52.43|54.53|52.33|0
1639493270000|2021-12-14 14:47:50|54.6|52.4|54.74|52.54|54.74|52.54|54.6|52.4|0
1639493280000|2021-12-14 14:48:00|54.71|52.51|54.63|52.43|54.74|52.54|54.6|52.4|0
1639493290000|2021-12-14 14:48:10|54.62|52.42|54.56|52.36|54.62|52.42|54.53|52.33|0
1639493300000|2021-12-14 14:48:20|54.6|52.4|54.74|52.54|54.74|52.54|54.6|52.4|0
1639493310000|2021-12-14 14:48:30|54.81|52.61|54.99|52.79|54.99|52.79|54.81|52.61|0
1639493320000|2021-12-14 14:48:40|55.02|52.82|54.99|52.79|55.02|52.82|54.92|52.72|0
1639493330000|2021-12-14 14:48:50|55.02|52.82|54.81|52.61|55.02|52.82|54.81|52.61|0
1639493340000|2021-12-14 14:49:00|54.74|52.54|54.7|52.5|54.74|52.54|54.6|52.4|0
1639493350000|2021-12-14 14:49:10|54.67|52.47|54.67|52.47|54.67|52.47|54.63|52.43|0
1639493360000|2021-12-14 14:49:20|54.74|52.54|54.78|52.58|54.78|52.58|54.74|52.54|0
1639493370000|2021-12-14 14:49:30|54.81|52.61|54.67|52.47|54.85|52.65|54.67|52.47|0
1639493380000|2021-12-14 14:49:40|54.7|52.5|54.53|52.33|54.7|52.5|54.53|52.33|0
1639493390000|2021-12-14 14:49:50|54.56|52.36|54.46|52.26|54.56|52.36|54.46|52.26|0
1639493400000|2021-12-14 14:50:00|54.39|52.19|54.39|52.19|54.39|52.19|54.21|52.01|0
1639493410000|2021-12-14 14:50:10|54.42|52.22|54.6|52.4|54.6|52.4|54.42|52.22|0
1639493420000|2021-12-14 14:50:20|54.39|52.19|54.28|52.08|54.39|52.19|54.28|52.08|0
1639493430000|2021-12-14 14:50:30|54.35|52.15|54.24|52.04|54.42|52.22|54.24|52.04|0
1639493440000|2021-12-14 14:50:40|54.28|52.08|54.3|52.1|54.3|52.1|54.28|52.08|0
1639493450000|2021-12-14 14:50:50|54.28|52.08|54.53|52.33|54.53|52.33|54.28|52.08|0
1639493460000|2021-12-14 14:51:00|54.6|52.4|54.63|52.43|54.77|52.57|54.53|52.33|0
1639493470000|2021-12-14 14:51:10|54.7|52.5|54.47|52.27|54.7|52.5|54.47|52.27|0
1639493480000|2021-12-14 14:51:20|54.44|52.24|54.38|52.18|54.44|52.24|54.35|52.15|0
1639493490000|2021-12-14 14:51:30|54.35|52.15|54.46|52.26|54.46|52.26|54.28|52.08|0
1639493500000|2021-12-14 14:51:40|54.56|52.36|54.7|52.5|54.7|52.5|54.56|52.36|0
1639493510000|2021-12-14 14:51:50|54.67|52.47|54.69|52.49|54.69|52.49|54.6|52.4|0
1639493520000|2021-12-14 14:52:00|54.7|52.5|54.56|52.36|54.74|52.54|54.56|52.36|0
1639493530000|2021-12-14 14:52:10|54.74|52.54|54.88|52.68|54.88|52.68|54.74|52.54|0
1639493540000|2021-12-14 14:52:20|55.02|52.82|54.95|52.75|55.06|52.86|54.95|52.75|0
1639493550000|2021-12-14 14:52:30|54.74|52.54|54.6|52.4|54.81|52.61|54.6|52.4|0
1639493560000|2021-12-14 14:52:40|54.67|52.47|54.67|52.47|54.77|52.57|54.6|52.4|0
1639493570000|2021-12-14 14:52:50|54.74|52.54|54.84|52.64|54.84|52.64|54.74|52.54|0
1639493580000|2021-12-14 14:53:00|54.92|52.72|54.67|52.47|54.99|52.79|54.67|52.47|0
1639493590000|2021-12-14 14:53:10|54.74|52.54|54.67|52.47|54.74|52.54|54.6|52.4|0
1639493600000|2021-12-14 14:53:20|54.84|52.64|54.95|52.75|54.95|52.75|54.84|52.64|0
1639493610000|2021-12-14 14:53:30|54.91|52.71|55.02|52.82|55.02|52.82|54.91|52.71|0
1639493620000|2021-12-14 14:53:40|55|52.8|54.99|52.79|55.13|52.93|54.99|52.79|0
1639493630000|2021-12-14 14:53:50|54.91|52.71|54.91|52.71|54.95|52.75|54.88|52.68|0
1639493640000|2021-12-14 14:54:00|54.95|52.75|55.06|52.86|55.06|52.86|54.95|52.75|0
1639493650000|2021-12-14 14:54:10|54.99|52.79|54.81|52.61|54.99|52.79|54.81|52.61|0
1639493660000|2021-12-14 14:54:20|54.67|52.47|54.63|52.43|54.67|52.47|54.52|52.32|0
1639493670000|2021-12-14 14:54:30|54.49|52.29|54.52|52.32|54.56|52.36|54.49|52.29|0
1639493680000|2021-12-14 14:54:40|54.6|52.4|54.81|52.61|54.81|52.61|54.6|52.4|0
1639493690000|2021-12-14 14:54:50|54.84|52.64|54.74|52.54|54.88|52.68|54.74|52.54|0
1639493700000|2021-12-14 14:55:00|54.67|52.47|54.63|52.43|54.77|52.57|54.63|52.43|0
1639493710000|2021-12-14 14:55:10|54.59|52.39|54.67|52.47|54.67|52.47|54.52|52.32|0
1639493720000|2021-12-14 14:55:20|54.63|52.43|54.49|52.29|54.63|52.43|54.49|52.29|0
1639493730000|2021-12-14 14:55:30|54.56|52.36|54.59|52.39|54.67|52.47|54.56|52.36|0
1639493740000|2021-12-14 14:55:40|54.67|52.47|54.67|52.47|54.7|52.5|54.65|52.45|0
1639493750000|2021-12-14 14:55:50|54.63|52.43|54.52|52.32|54.72|52.52|54.52|52.32|0
1639493760000|2021-12-14 14:56:00|54.59|52.39|54.63|52.43|54.63|52.43|54.56|52.36|0
1639493770000|2021-12-14 14:56:10|54.77|52.57|54.84|52.64|54.84|52.64|54.77|52.57|0
1639493780000|2021-12-14 14:56:20|54.81|52.61|54.77|52.57|54.88|52.68|54.77|52.57|0
1639493790000|2021-12-14 14:56:30|54.63|52.43|54.42|52.22|54.63|52.43|54.42|52.22|0
1639493800000|2021-12-14 14:56:40|54.35|52.15|54.1|51.9|54.38|52.18|54.1|51.9|0
1639493810000|2021-12-14 14:56:50|54.03|51.83|54.17|51.97|54.21|52.01|54.03|51.83|0
1639493820000|2021-12-14 14:57:00|54.1|51.9|53.96|51.76|54.21|52.01|53.96|51.76|0
1639493830000|2021-12-14 14:57:10|53.89|51.69|54.1|51.9|54.1|51.9|53.89|51.69|0
1639493840000|2021-12-14 14:57:20|54.07|51.87|54.17|51.97|54.17|51.97|54.07|51.87|0
1639493850000|2021-12-14 14:57:30|54.22|52.02|54.24|52.04|54.24|52.04|54.21|52.01|0
1639493860000|2021-12-14 14:57:40|54.28|52.08|54.45|52.25|54.45|52.25|54.28|52.08|0
1639493870000|2021-12-14 14:57:50|54.56|52.36|54.42|52.22|54.56|52.36|54.42|52.22|0
1639493880000|2021-12-14 14:58:00|54.45|52.25|54.59|52.39|54.63|52.43|54.45|52.25|0
1639493890000|2021-12-14 14:58:10|54.63|52.43|54.66|52.46|54.7|52.5|54.63|52.43|0
1639493900000|2021-12-14 14:58:20|54.56|52.36|54.56|52.36|54.56|52.36|54.49|52.29|0
1639493910000|2021-12-14 14:58:30|54.7|52.5|54.73|52.53|54.73|52.53|54.56|52.36|0
1639493920000|2021-12-14 14:58:40|54.77|52.57|54.73|52.53|54.77|52.57|54.73|52.53|0
1639493930000|2021-12-14 14:58:50|54.56|52.36|54.7|52.5|54.7|52.5|54.56|52.36|0
1639493940000|2021-12-14 14:59:00|54.81|52.61|54.77|52.57|54.81|52.61|54.77|52.57|0
1639493950000|2021-12-14 14:59:10|54.98|52.78|55|52.8|55|52.8|54.95|52.75|0
1639493960000|2021-12-14 14:59:20|54.91|52.71|55.05|52.85|55.05|52.85|54.91|52.71|0
1639493970000|2021-12-14 14:59:30|55.09|52.89|55.13|52.93|55.13|52.93|55.09|52.89|0
1639493980000|2021-12-14 14:59:40|55.23|53.03|54.95|52.75|55.23|53.03|54.95|52.75|0
1639493990000|2021-12-14 14:59:50|54.98|52.78|54.84|52.64|54.98|52.78|54.84|52.64|0
1639494000000|2021-12-14 15:00:00|55.02|52.82|54.95|52.75|55.02|52.82|54.95|52.75|0
1639494010000|2021-12-14 15:00:10|54.91|52.71|54.95|52.75|55.09|52.89|54.91|52.71|0
1639494020000|2021-12-14 15:00:20|55.12|52.92|55.29|53.09|55.29|53.09|55.12|52.92|0
1639494030000|2021-12-14 15:00:30|55.23|53.03|55.37|53.17|55.39|53.19|55.23|53.03|0
1639494040000|2021-12-14 15:00:40|55.16|52.96|55.02|52.82|55.16|52.96|54.98|52.78|0
1639494050000|2021-12-14 15:00:50|55.05|52.85|54.77|52.57|55.05|52.85|54.77|52.57|0
1639494060000|2021-12-14 15:01:00|54.84|52.64|55.05|52.85|55.05|52.85|54.84|52.64|0
1639494070000|2021-12-14 15:01:10|55.09|52.89|55.02|52.82|55.11|52.91|55.02|52.82|0
1639494080000|2021-12-14 15:01:20|55.05|52.85|54.7|52.5|55.05|52.85|54.7|52.5|0
1639494090000|2021-12-14 15:01:30|54.77|52.57|54.8|52.6|54.8|52.6|54.77|52.57|0
1639494100000|2021-12-14 15:01:40|54.84|52.64|54.77|52.57|54.84|52.64|54.73|52.53|0
1639494110000|2021-12-14 15:01:50|54.95|52.75|55.02|52.82|55.02|52.82|54.84|52.64|0
1639494120000|2021-12-14 15:02:00|55.09|52.89|55.05|52.85|55.09|52.89|55.02|52.82|0
1639494130000|2021-12-14 15:02:10|55.19|52.99|55.23|53.03|55.23|53.03|55.16|52.96|0
1639494140000|2021-12-14 15:02:20|55.27|53.07|55.37|53.17|55.37|53.17|55.27|53.07|0
1639494150000|2021-12-14 15:02:30|55.48|53.28|55.37|53.17|55.48|53.28|55.27|53.07|0
1639494160000|2021-12-14 15:02:40|55.52|53.32|55.45|53.25|55.55|53.35|55.45|53.25|0
1639494170000|2021-12-14 15:02:50|55.41|53.21|55.3|53.1|55.41|53.21|55.3|53.1|0
1639494180000|2021-12-14 15:03:00|55.37|53.17|55.68|53.48|55.7|53.5|55.37|53.17|0
1639494190000|2021-12-14 15:03:10|55.73|53.53|55.66|53.46|55.73|53.53|55.66|53.46|0
1639494200000|2021-12-14 15:03:20|55.59|53.39|55.34|53.14|55.59|53.39|55.34|53.14|0
1639494210000|2021-12-14 15:03:30|55.37|53.17|55.48|53.28|55.48|53.28|55.37|53.17|0
1639494220000|2021-12-14 15:03:40|55.59|53.39|55.44|53.24|55.59|53.39|55.44|53.24|0
1639494230000|2021-12-14 15:03:50|55.48|53.28|55.55|53.35|55.55|53.35|55.48|53.28|0
1639494240000|2021-12-14 15:04:00|55.62|53.42|55.53|53.33|55.73|53.53|55.53|53.33|0
1639494250000|2021-12-14 15:04:10|55.55|53.35|55.59|53.39|55.73|53.53|55.55|53.35|0
1639494260000|2021-12-14 15:04:20|55.48|53.28|55.62|53.42|55.62|53.42|55.48|53.28|0
1639494270000|2021-12-14 15:04:30|55.66|53.46|55.62|53.42|55.66|53.46|55.62|53.42|0
1639494280000|2021-12-14 15:04:40|55.79|53.59|55.77|53.57|55.79|53.59|55.7|53.5|0
1639494290000|2021-12-14 15:04:50|55.8|53.6|55.88|53.68|55.88|53.68|55.8|53.6|0
1639494300000|2021-12-14 15:05:00|55.84|53.64|55.91|53.71|55.91|53.71|55.84|53.64|0
1639494310000|2021-12-14 15:05:10|56.02|53.82|55.88|53.68|56.02|53.82|55.88|53.68|0
1639494320000|2021-12-14 15:05:20|55.62|53.42|55.52|53.32|55.66|53.46|55.52|53.32|0
1639494330000|2021-12-14 15:05:30|55.48|53.28|55.59|53.39|55.62|53.42|55.48|53.28|0
1639494340000|2021-12-14 15:05:40|55.55|53.35|55.59|53.39|55.59|53.39|55.41|53.21|0
1639494350000|2021-12-14 15:05:50|55.62|53.42|55.62|53.42|55.69|53.49|55.62|53.42|0
1639494360000|2021-12-14 15:06:00|55.59|53.39|55.62|53.42|55.62|53.42|55.55|53.35|0
1639494370000|2021-12-14 15:06:10|55.69|53.49|55.71|53.51|55.71|53.51|55.66|53.46|0
1639494380000|2021-12-14 15:06:20|55.77|53.57|55.8|53.6|55.84|53.64|55.77|53.57|0
1639494390000|2021-12-14 15:06:30|55.73|53.53|55.55|53.35|55.77|53.57|55.55|53.35|0
1639494400000|2021-12-14 15:06:40|55.59|53.39|55.62|53.42|55.62|53.42|55.59|53.39|0
1639494410000|2021-12-14 15:06:50|55.55|53.35|55.66|53.46|55.66|53.46|55.55|53.35|0
1639494420000|2021-12-14 15:07:00|55.51|53.31|55.46|53.26|55.62|53.42|55.46|53.26|0
1639494430000|2021-12-14 15:07:10|55.26|53.06|55.23|53.03|55.3|53.1|55.19|52.99|0
1639494440000|2021-12-14 15:07:20|55.19|52.99|55.08|52.88|55.19|52.99|55.01|52.81|0
1639494450000|2021-12-14 15:07:30|55.16|52.96|55.16|52.96|55.33|53.13|55.16|52.96|0
1639494460000|2021-12-14 15:07:40|55.12|52.92|55.33|53.13|55.33|53.13|55.12|52.92|0
1639494470000|2021-12-14 15:07:50|55.37|53.17|55.33|53.13|55.41|53.21|55.33|53.13|0
1639494480000|2021-12-14 15:08:00|55.37|53.17|55.44|53.24|55.44|53.24|55.33|53.13|0
1639494490000|2021-12-14 15:08:10|55.41|53.21|55.33|53.13|55.44|53.24|55.33|53.13|0
1639494500000|2021-12-14 15:08:20|55.48|53.28|55.55|53.35|55.55|53.35|55.44|53.24|0
1639494510000|2021-12-14 15:08:30|55.48|53.28|55.57|53.37|55.57|53.37|55.48|53.28|0
1639494520000|2021-12-14 15:08:40|55.55|53.35|55.69|53.49|55.69|53.49|55.55|53.35|0
1639494530000|2021-12-14 15:08:50|55.66|53.46|55.69|53.49|55.69|53.49|55.66|53.46|0
1639494540000|2021-12-14 15:09:00|55.8|53.6|55.77|53.57|55.87|53.67|55.77|53.57|0
1639494550000|2021-12-14 15:09:10|55.8|53.6|55.59|53.39|55.8|53.6|55.59|53.39|0
1639494560000|2021-12-14 15:09:20|55.62|53.42|55.62|53.42|55.62|53.42|55.51|53.31|0
1639494570000|2021-12-14 15:09:30|55.69|53.49|55.73|53.53|55.8|53.6|55.69|53.49|0
1639494580000|2021-12-14 15:09:40|55.69|53.49|55.76|53.56|55.76|53.56|55.69|53.49|0
1639494590000|2021-12-14 15:09:50|55.73|53.53|55.66|53.46|55.73|53.53|55.62|53.42|0
1639494600000|2021-12-14 15:10:00|55.75|53.55|55.84|53.64|55.87|53.67|55.75|53.55|0
1639494610000|2021-12-14 15:10:10|55.8|53.6|55.73|53.53|55.8|53.6|55.66|53.46|0
1639494620000|2021-12-14 15:10:20|55.69|53.49|55.69|53.49|55.73|53.53|55.69|53.49|0
1639494630000|2021-12-14 15:10:30|55.73|53.53|55.76|53.56|55.76|53.56|55.69|53.49|0
1639494640000|2021-12-14 15:10:40|55.73|53.53|55.76|53.56|55.76|53.56|55.71|53.51|0
1639494650000|2021-12-14 15:10:50|55.73|53.53|55.91|53.71|55.91|53.71|55.73|53.53|0
1639494660000|2021-12-14 15:11:00|55.87|53.67|55.73|53.53|55.87|53.67|55.73|53.53|0
1639494670000|2021-12-14 15:11:10|55.76|53.56|55.73|53.53|55.76|53.56|55.69|53.49|0
1639494680000|2021-12-14 15:11:20|55.87|53.67|55.91|53.71|55.94|53.74|55.87|53.67|0
1639494690000|2021-12-14 15:11:30|55.98|53.78|55.98|53.78|56.05|53.85|55.98|53.78|0
1639494700000|2021-12-14 15:11:40|56.02|53.82|55.91|53.71|56.02|53.82|55.91|53.71|0
1639494710000|2021-12-14 15:11:50|55.94|53.74|55.84|53.64|55.94|53.74|55.8|53.6|0
1639494720000|2021-12-14 15:12:00|55.82|53.62|55.91|53.71|55.91|53.71|55.82|53.62|0
1639494730000|2021-12-14 15:12:10|55.87|53.67|55.87|53.67|55.94|53.74|55.87|53.67|0
1639494740000|2021-12-14 15:12:20|55.89|53.69|55.94|53.74|55.94|53.74|55.87|53.67|0
1639494750000|2021-12-14 15:12:30|55.98|53.78|55.98|53.78|56.02|53.82|55.98|53.78|0
1639494760000|2021-12-14 15:12:40|55.94|53.74|55.94|53.74|55.94|53.74|55.87|53.67|0
1639494770000|2021-12-14 15:12:50|56.02|53.82|56.09|53.89|56.09|53.89|55.98|53.78|0
1639494780000|2021-12-14 15:13:00|56.02|53.82|55.98|53.78|56.07|53.87|55.98|53.78|0
1639494790000|2021-12-14 15:13:10|56.05|53.85|56.09|53.89|56.12|53.92|56.05|53.85|0
1639494800000|2021-12-14 15:13:20|56.12|53.92|56.29|54.09|56.29|54.09|56.12|53.92|0
1639494810000|2021-12-14 15:13:30|56.49|54.29|56.74|54.54|56.74|54.54|56.49|54.29|0
1639494820000|2021-12-14 15:13:40|56.78|54.58|56.67|54.47|56.89|54.69|56.67|54.47|0
1639494830000|2021-12-14 15:13:50|56.63|54.43|56.45|54.25|56.63|54.43|56.45|54.25|0
1639494840000|2021-12-14 15:14:00|56.6|54.4|56.41|54.21|56.6|54.4|56.41|54.21|0
1639494850000|2021-12-14 15:14:10|56.38|54.18|56.45|54.25|56.45|54.25|56.31|54.11|0
1639494860000|2021-12-14 15:14:20|56.49|54.29|56.56|54.36|56.56|54.36|56.47|54.27|0
1639494870000|2021-12-14 15:14:30|56.49|54.29|56.41|54.21|56.49|54.29|56.41|54.21|0
1639494880000|2021-12-14 15:14:40|56.38|54.18|56.38|54.18|56.45|54.25|56.38|54.18|0
1639494890000|2021-12-14 15:14:50|56.41|54.21|56.52|54.32|56.52|54.32|56.41|54.21|0
1639494900000|2021-12-14 15:15:00|56.6|54.4|56.85|54.65|56.85|54.65|56.6|54.4|0
1639494910000|2021-12-14 15:15:10|56.71|54.51|56.78|54.58|56.89|54.69|56.71|54.51|0
1639494920000|2021-12-14 15:15:20|56.56|54.36|56.4|54.2|56.56|54.36|56.4|54.2|0
1639494930000|2021-12-14 15:15:30|56.38|54.18|56.34|54.14|56.41|54.21|56.34|54.14|0
1639494940000|2021-12-14 15:15:40|56.41|54.21|56.63|54.43|56.63|54.43|56.41|54.21|0
1639494950000|2021-12-14 15:15:50|56.76|54.56|56.76|54.56|56.85|54.65|56.76|54.56|0
1639494960000|2021-12-14 15:16:00|56.78|54.58|56.63|54.43|56.78|54.58|56.63|54.43|0
1639494970000|2021-12-14 15:16:10|56.67|54.47|56.81|54.61|56.81|54.61|56.67|54.47|0
1639494980000|2021-12-14 15:16:20|56.78|54.58|56.81|54.61|56.85|54.65|56.76|54.56|0
1639494990000|2021-12-14 15:16:30|56.89|54.69|56.7|54.5|56.89|54.69|56.67|54.47|0
1639495000000|2021-12-14 15:16:40|56.6|54.4|56.52|54.32|56.6|54.4|56.49|54.29|0
1639495010000|2021-12-14 15:16:50|56.45|54.25|56.52|54.32|56.56|54.36|56.45|54.25|0
1639495020000|2021-12-14 15:17:00|56.45|54.25|56.63|54.43|56.63|54.43|56.45|54.25|0
1639495030000|2021-12-14 15:17:10|56.56|54.36|56.67|54.47|56.67|54.47|56.56|54.36|0
1639495040000|2021-12-14 15:17:20|56.7|54.5|56.8|54.6|56.8|54.6|56.7|54.5|0
1639495050000|2021-12-14 15:17:30|56.78|54.58|56.74|54.54|56.78|54.58|56.74|54.54|0
1639495060000|2021-12-14 15:17:40|56.67|54.47|56.63|54.43|56.67|54.47|56.56|54.36|0
1639495070000|2021-12-14 15:17:50|56.59|54.39|56.7|54.5|56.74|54.54|56.59|54.39|0
1639495080000|2021-12-14 15:18:00|56.67|54.47|56.74|54.54|56.74|54.54|56.67|54.47|0
1639495090000|2021-12-14 15:18:10|56.78|54.58|56.41|54.21|56.78|54.58|56.39|54.19|0
1639495100000|2021-12-14 15:18:20|56.52|54.32|56.56|54.36|56.56|54.36|56.5|54.3|0
1639495110000|2021-12-14 15:18:30|56.59|54.39|56.67|54.47|56.7|54.5|56.59|54.39|0
1639495120000|2021-12-14 15:18:40|56.63|54.43|56.67|54.47|56.67|54.47|56.63|54.43|0
1639495130000|2021-12-14 15:18:50|56.7|54.5|56.78|54.58|56.81|54.61|56.7|54.5|0
1639495140000|2021-12-14 15:19:00|56.69|54.49|56.63|54.43|56.69|54.49|56.63|54.43|0
1639495150000|2021-12-14 15:19:10|56.48|54.28|56.56|54.36|56.56|54.36|56.48|54.28|0
1639495160000|2021-12-14 15:19:20|56.48|54.28|56.41|54.21|56.48|54.28|56.41|54.21|0
1639495170000|2021-12-14 15:19:30|56.45|54.25|56.37|54.17|56.48|54.28|56.37|54.17|0
1639495180000|2021-12-14 15:19:40|56.41|54.21|56.48|54.28|56.48|54.28|56.41|54.21|0
1639495190000|2021-12-14 15:19:50|56.45|54.25|56.59|54.39|56.59|54.39|56.45|54.25|0
1639495200000|2021-12-14 15:20:00|56.54|54.34|56.58|54.38|56.58|54.38|56.52|54.32|0
1639495210000|2021-12-14 15:20:10|56.59|54.39|56.78|54.58|56.78|54.58|56.59|54.39|0
1639495220000|2021-12-14 15:20:20|56.96|54.76|56.81|54.61|56.96|54.76|56.81|54.61|0
1639495230000|2021-12-14 15:20:30|56.78|54.58|56.67|54.47|56.81|54.61|56.67|54.47|0
1639495240000|2021-12-14 15:20:40|56.63|54.43|56.48|54.28|56.63|54.43|56.48|54.28|0
1639495250000|2021-12-14 15:20:50|56.45|54.25|56.23|54.03|56.45|54.25|56.23|54.03|0
1639495260000|2021-12-14 15:21:00|56.12|53.92|56.05|53.85|56.12|53.92|56.01|53.81|0
1639495270000|2021-12-14 15:21:10|56.08|53.88|56.08|53.88|56.08|53.88|56.05|53.85|0
1639495280000|2021-12-14 15:21:20|55.94|53.74|55.94|53.74|55.97|53.77|55.94|53.74|0
1639495290000|2021-12-14 15:21:30|55.87|53.67|55.65|53.45|55.87|53.67|55.65|53.45|0
1639495300000|2021-12-14 15:21:40|55.72|53.52|55.81|53.61|55.81|53.61|55.72|53.52|0
1639495310000|2021-12-14 15:21:50|55.87|53.67|55.97|53.77|55.97|53.77|55.87|53.67|0
1639495320000|2021-12-14 15:22:00|55.9|53.7|55.72|53.52|55.9|53.7|55.69|53.49|0
1639495330000|2021-12-14 15:22:10|55.65|53.45|55.72|53.52|55.72|53.52|55.65|53.45|0
1639495340000|2021-12-14 15:22:20|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1639495350000|2021-12-14 15:22:30|55.79|53.59|55.94|53.74|55.94|53.74|55.79|53.59|0
1639495360000|2021-12-14 15:22:40|55.9|53.7|55.83|53.63|55.97|53.77|55.83|53.63|0
1639495370000|2021-12-14 15:22:50|55.79|53.59|55.72|53.52|55.79|53.59|55.72|53.52|0
1639495380000|2021-12-14 15:23:00|55.87|53.67|55.87|53.67|55.87|53.67|55.83|53.63|0
1639495390000|2021-12-14 15:23:10|55.94|53.74|55.87|53.67|55.94|53.74|55.87|53.67|0
1639495400000|2021-12-14 15:23:20|55.72|53.52|55.67|53.47|55.72|53.52|55.58|53.38|0
1639495410000|2021-12-14 15:23:30|55.76|53.56|55.81|53.61|55.83|53.63|55.76|53.56|0
1639495420000|2021-12-14 15:23:40|55.83|53.63|55.9|53.7|55.9|53.7|55.83|53.63|0
1639495430000|2021-12-14 15:23:50|55.94|53.74|55.88|53.68|55.97|53.77|55.88|53.68|0
1639495440000|2021-12-14 15:24:00|55.72|53.52|55.79|53.59|55.83|53.63|55.72|53.52|0
1639495450000|2021-12-14 15:24:10|55.86|53.66|55.86|53.66|55.9|53.7|55.86|53.66|0
1639495460000|2021-12-14 15:24:20|55.83|53.63|55.76|53.56|55.83|53.63|55.76|53.56|0
1639495470000|2021-12-14 15:24:30|55.79|53.59|55.76|53.56|55.83|53.63|55.76|53.56|0
1639495480000|2021-12-14 15:24:40|55.68|53.48|55.43|53.23|55.68|53.48|55.43|53.23|0
1639495490000|2021-12-14 15:24:50|55.49|53.29|55.47|53.27|55.58|53.38|55.47|53.27|0
1639495500000|2021-12-14 15:25:00|55.43|53.23|55.32|53.12|55.43|53.23|55.32|53.12|0
1639495510000|2021-12-14 15:25:10|55.2|53|55.4|53.2|55.4|53.2|55.2|53|0
1639495520000|2021-12-14 15:25:20|55.36|53.16|55.36|53.16|55.38|53.18|55.29|53.09|0
1639495530000|2021-12-14 15:25:30|55.22|53.02|55.11|52.91|55.25|53.05|55.11|52.91|0
1639495540000|2021-12-14 15:25:40|55.18|52.98|55.18|52.98|55.18|52.98|55.15|52.95|0
1639495550000|2021-12-14 15:25:50|55.15|52.95|55.07|52.87|55.15|52.95|55.07|52.87|0
1639495560000|2021-12-14 15:26:00|55.11|52.91|54.86|52.66|55.11|52.91|54.86|52.66|0
1639495570000|2021-12-14 15:26:10|54.83|52.63|54.79|52.59|54.83|52.63|54.79|52.59|0
1639495580000|2021-12-14 15:26:20|54.68|52.48|54.97|52.77|54.97|52.77|54.68|52.48|0
1639495590000|2021-12-14 15:26:30|54.93|52.73|55.07|52.87|55.07|52.87|54.93|52.73|0
1639495600000|2021-12-14 15:26:40|55.11|52.91|55|52.8|55.11|52.91|55|52.8|0
1639495610000|2021-12-14 15:26:50|55.04|52.84|55.04|52.84|55.04|52.84|55|52.8|0
1639495620000|2021-12-14 15:27:00|55.07|52.87|55|52.8|55.11|52.91|55|52.8|0
1639495630000|2021-12-14 15:27:10|55.11|52.91|55.18|52.98|55.18|52.98|55.11|52.91|0
1639495640000|2021-12-14 15:27:20|55.22|53.02|55.22|53.02|55.32|53.12|55.22|53.02|0
1639495650000|2021-12-14 15:27:30|55.25|53.05|55.18|52.98|55.25|53.05|55.18|52.98|0
1639495660000|2021-12-14 15:27:40|55.22|53.02|55.18|52.98|55.22|53.02|55.11|52.91|0
1639495670000|2021-12-14 15:27:50|55.11|52.91|55.25|53.05|55.25|53.05|55.11|52.91|0
1639495680000|2021-12-14 15:28:00|55.22|53.02|55.14|52.94|55.22|53.02|55.07|52.87|0
1639495690000|2021-12-14 15:28:10|55.18|52.98|55.07|52.87|55.18|52.98|55.07|52.87|0
1639495700000|2021-12-14 15:28:20|55.14|52.94|55.18|52.98|55.18|52.98|55.07|52.87|0
1639495710000|2021-12-14 15:28:30|55.22|53.02|55.29|53.09|55.29|53.09|55.22|53.02|0
1639495720000|2021-12-14 15:28:40|55.25|53.05|55.07|52.87|55.25|53.05|55.07|52.87|0
1639495730000|2021-12-14 15:28:50|55.11|52.91|55.22|53.02|55.22|53.02|55.09|52.89|0
1639495740000|2021-12-14 15:29:00|55.18|52.98|55.25|53.05|55.25|53.05|55.18|52.98|0
1639495750000|2021-12-14 15:29:10|55.29|53.09|55.14|52.94|55.29|53.09|55.14|52.94|0
1639495760000|2021-12-14 15:29:20|55.07|52.87|55.18|52.98|55.22|53.02|55.07|52.87|0
1639495770000|2021-12-14 15:29:30|55.25|53.05|55.25|53.05|55.29|53.09|55.2|53|0
1639495780000|2021-12-14 15:29:40|55.39|53.19|55.43|53.23|55.43|53.23|55.36|53.16|0
1639495790000|2021-12-14 15:29:50|55.36|53.16|55.32|53.12|55.36|53.16|55.32|53.12|0
1639495800000|2021-12-14 15:30:00|55.39|53.19|55.25|53.05|55.39|53.19|55.25|53.05|0
1639495810000|2021-12-14 15:30:10|55.29|53.09|55.5|53.3|55.5|53.3|55.29|53.09|0
1639495820000|2021-12-14 15:30:20|55.54|53.34|55.47|53.27|55.54|53.34|55.47|53.27|0
1639495830000|2021-12-14 15:30:30|55.48|53.28|55.32|53.12|55.5|53.3|55.32|53.12|0
1639495840000|2021-12-14 15:30:40|55.43|53.23|55.36|53.16|55.43|53.23|55.36|53.16|0
1639495850000|2021-12-14 15:30:50|55.32|53.12|55.36|53.16|55.36|53.16|55.29|53.09|0
1639495860000|2021-12-14 15:31:00|55.39|53.19|55.57|53.37|55.57|53.37|55.39|53.19|0
1639495870000|2021-12-14 15:31:10|55.5|53.3|55.57|53.37|55.61|53.41|55.5|53.3|0
1639495880000|2021-12-14 15:31:20|55.54|53.34|55.46|53.26|55.54|53.34|55.43|53.23|0
1639495890000|2021-12-14 15:31:30|55.57|53.37|55.46|53.26|55.57|53.37|55.46|53.26|0
1639495900000|2021-12-14 15:31:40|55.5|53.3|55.61|53.41|55.61|53.41|55.5|53.3|0
1639495910000|2021-12-14 15:31:50|55.54|53.34|55.54|53.34|55.54|53.34|55.43|53.23|0
1639495920000|2021-12-14 15:32:00|55.52|53.32|55.46|53.26|55.54|53.34|55.46|53.26|0
1639495930000|2021-12-14 15:32:10|55.36|53.16|55.25|53.05|55.36|53.16|55.25|53.05|0
1639495940000|2021-12-14 15:32:20|55.32|53.12|55.21|53.01|55.32|53.12|55.21|53.01|0
1639495950000|2021-12-14 15:32:30|55.25|53.05|55.43|53.23|55.43|53.23|55.25|53.05|0
1639495960000|2021-12-14 15:32:40|55.46|53.26|55.54|53.34|55.54|53.34|55.46|53.26|0
1639495970000|2021-12-14 15:32:50|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1639495980000|2021-12-14 15:33:00|55.54|53.34|55.54|53.34|55.57|53.37|55.54|53.34|0
1639495990000|2021-12-14 15:33:10|55.64|53.44|55.73|53.53|55.79|53.59|55.64|53.44|0
1639496000000|2021-12-14 15:33:20|55.72|53.52|55.82|53.62|55.82|53.62|55.72|53.52|0
1639496010000|2021-12-14 15:33:30|55.93|53.73|56|53.8|56|53.8|55.93|53.73|0
1639496020000|2021-12-14 15:33:40|55.97|53.77|56.04|53.84|56.11|53.91|55.97|53.77|0
1639496030000|2021-12-14 15:33:50|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1639496040000|2021-12-14 15:34:00|55.86|53.66|56.04|53.84|56.04|53.84|55.86|53.66|0
1639496050000|2021-12-14 15:34:10|56.06|53.86|55.97|53.77|56.11|53.91|55.97|53.77|0
1639496060000|2021-12-14 15:34:20|56|53.8|56.08|53.88|56.11|53.91|56|53.8|0
1639496070000|2021-12-14 15:34:30|56.04|53.84|56.08|53.88|56.08|53.88|56.04|53.84|0
1639496080000|2021-12-14 15:34:40|56.04|53.84|56.04|53.84|56.08|53.88|56|53.8|0
1639496090000|2021-12-14 15:34:50|56|53.8|56|53.8|56.11|53.91|56|53.8|0
1639496100000|2021-12-14 15:35:00|56.04|53.84|56.22|54.02|56.22|54.02|56.04|53.84|0
1639496110000|2021-12-14 15:35:10|56.18|53.98|56.29|54.09|56.29|54.09|56.18|53.98|0
1639496120000|2021-12-14 15:35:20|56.26|54.06|56.26|54.06|56.33|54.13|56.26|54.06|0
1639496130000|2021-12-14 15:35:30|56.22|54.02|56.15|53.95|56.22|54.02|56.15|53.95|0
1639496140000|2021-12-14 15:35:40|56.11|53.91|56.07|53.87|56.11|53.91|56.07|53.87|0
1639496150000|2021-12-14 15:35:50|56.11|53.91|56.07|53.87|56.11|53.91|56.04|53.84|0
1639496160000|2021-12-14 15:36:00|56.04|53.84|56.11|53.91|56.15|53.95|56.04|53.84|0
1639496170000|2021-12-14 15:36:10|56.15|53.95|56|53.8|56.22|54.02|56|53.8|0
1639496180000|2021-12-14 15:36:20|55.86|53.66|55.97|53.77|55.97|53.77|55.86|53.66|0
1639496190000|2021-12-14 15:36:30|55.93|53.73|55.97|53.77|56.07|53.87|55.93|53.73|0
1639496200000|2021-12-14 15:36:40|55.89|53.69|55.86|53.66|55.93|53.73|55.86|53.66|0
1639496210000|2021-12-14 15:36:50|55.89|53.69|55.97|53.77|55.97|53.77|55.89|53.69|0
1639496220000|2021-12-14 15:37:00|55.93|53.73|55.93|53.73|55.93|53.73|55.89|53.69|0
1639496230000|2021-12-14 15:37:10|55.82|53.62|55.82|53.62|55.86|53.66|55.82|53.62|0
1639496250000|2021-12-14 15:37:30|55.86|53.66|55.97|53.77|55.97|53.77|55.86|53.66|0
1639496260000|2021-12-14 15:37:40|56|53.8|56.09|53.89|56.15|53.95|56|53.8|0
1639496270000|2021-12-14 15:37:50|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1639496280000|2021-12-14 15:38:00|56.07|53.87|56.11|53.91|56.11|53.91|56.07|53.87|0
1639496290000|2021-12-14 15:38:10|56.29|54.09|56.27|54.07|56.29|54.09|56.25|54.05|0
1639496300000|2021-12-14 15:38:20|56.29|54.09|56.15|53.95|56.29|54.09|56.15|53.95|0
1639496310000|2021-12-14 15:38:30|56.18|53.98|56.11|53.91|56.18|53.98|56.11|53.91|0
1639496320000|2021-12-14 15:38:40|56.15|53.95|56.29|54.09|56.29|54.09|56.11|53.91|0
1639496330000|2021-12-14 15:38:50|56.24|54.04|56.29|54.09|56.29|54.09|56.24|54.04|0
1639496340000|2021-12-14 15:39:00|56.25|54.05|56.4|54.2|56.4|54.2|56.25|54.05|0
1639496350000|2021-12-14 15:39:10|56.33|54.13|56.15|53.95|56.33|54.13|56.11|53.91|0
1639496360000|2021-12-14 15:39:20|56.04|53.84|56.33|54.13|56.33|54.13|56.04|53.84|0
1639496370000|2021-12-14 15:39:30|56.36|54.16|56.51|54.31|56.55|54.35|56.36|54.16|0
1639496380000|2021-12-14 15:39:40|56.62|54.42|56.65|54.45|56.65|54.45|56.58|54.38|0
1639496390000|2021-12-14 15:39:50|56.69|54.49|56.58|54.38|56.69|54.49|56.58|54.38|0
1639496400000|2021-12-14 15:40:00|56.62|54.42|56.69|54.49|56.69|54.49|56.58|54.38|0
1639496410000|2021-12-14 15:40:10|56.65|54.45|56.8|54.6|56.8|54.6|56.65|54.45|0
1639496420000|2021-12-14 15:40:20|56.73|54.53|56.62|54.42|56.8|54.6|56.62|54.42|0
1639496430000|2021-12-14 15:40:30|56.58|54.38|56.4|54.2|56.58|54.38|56.4|54.2|0
1639496440000|2021-12-14 15:40:40|56.44|54.24|56.51|54.31|56.51|54.31|56.44|54.24|0
1639496450000|2021-12-14 15:40:50|56.53|54.33|56.73|54.53|56.73|54.53|56.53|54.33|0
1639496460000|2021-12-14 15:41:00|56.65|54.45|56.65|54.45|56.65|54.45|56.65|54.45|0
1639496470000|2021-12-14 15:41:10|56.73|54.53|56.98|54.78|56.98|54.78|56.73|54.53|0
1639496480000|2021-12-14 15:41:20|57.02|54.82|57.06|54.86|57.09|54.89|57.02|54.82|0
1639496490000|2021-12-14 15:41:30|57.08|54.88|57.06|54.86|57.09|54.89|57.06|54.86|0
1639496500000|2021-12-14 15:41:40|57.09|54.89|57.24|55.04|57.24|55.04|57.09|54.89|0
1639496510000|2021-12-14 15:41:50|57.2|55|57.24|55.04|57.24|55.04|57.2|55|0
1639496520000|2021-12-14 15:42:00|57.28|55.08|57.2|55|57.28|55.08|57.2|55|0
1639496530000|2021-12-14 15:42:10|57.06|54.86|57.06|54.86|57.09|54.89|57.06|54.86|0
1639496540000|2021-12-14 15:42:20|57.09|54.89|57.2|55|57.2|55|57.09|54.89|0
1639496550000|2021-12-14 15:42:30|57.28|55.08|57.39|55.19|57.39|55.19|57.28|55.08|0
1639496560000|2021-12-14 15:42:40|57.35|55.15|57.31|55.11|57.35|55.15|57.31|55.11|0
1639496570000|2021-12-14 15:42:50|57.24|55.04|57.24|55.04|57.24|55.04|57.17|54.97|0
1639496580000|2021-12-14 15:43:00|57.2|55|57.24|55.04|57.28|55.08|57.13|54.93|0
1639496590000|2021-12-14 15:43:10|57.28|55.08|57.42|55.22|57.43|55.23|57.28|55.08|0
1639496600000|2021-12-14 15:43:20|57.46|55.26|57.41|55.21|57.46|55.26|57.41|55.21|0
1639496610000|2021-12-14 15:43:30|57.46|55.26|57.39|55.19|57.46|55.26|57.39|55.19|0
1639496620000|2021-12-14 15:43:40|57.35|55.15|57.39|55.19|57.42|55.22|57.35|55.15|0
1639496630000|2021-12-14 15:43:50|57.42|55.22|57.5|55.3|57.54|55.34|57.42|55.22|0
1639496640000|2021-12-14 15:44:00|57.42|55.22|57.42|55.22|57.42|55.22|57.39|55.19|0
1639496650000|2021-12-14 15:44:10|57.46|55.26|57.42|55.22|57.46|55.26|57.42|55.22|0
1639496660000|2021-12-14 15:44:20|57.35|55.15|57.42|55.22|57.42|55.22|57.35|55.15|0
1639496670000|2021-12-14 15:44:30|57.35|55.15|57.39|55.19|57.42|55.22|57.35|55.15|0
1639496680000|2021-12-14 15:44:40|57.31|55.11|57.28|55.08|57.35|55.15|57.28|55.08|0
1639496690000|2021-12-14 15:44:50|57.3|55.1|57.2|55|57.3|55.1|57.2|55|0
1639496700000|2021-12-14 15:45:00|57.17|54.97|56.94|54.74|57.17|54.97|56.94|54.74|0
1639496710000|2021-12-14 15:45:10|56.98|54.78|57.09|54.89|57.09|54.89|56.98|54.78|0
1639496720000|2021-12-14 15:45:20|57.17|54.97|57.24|55.04|57.24|55.04|57.17|54.97|0
1639496730000|2021-12-14 15:45:30|57.31|55.11|57.2|55|57.31|55.11|57.2|55|0
1639496740000|2021-12-14 15:45:40|57.28|55.08|57.24|55.04|57.28|55.08|57.2|55|0
1639496750000|2021-12-14 15:45:50|57.28|55.08|57.16|54.96|57.31|55.11|57.16|54.96|0
1639496760000|2021-12-14 15:46:00|57.35|55.15|57.35|55.15|57.39|55.19|57.31|55.11|0
1639496770000|2021-12-14 15:46:10|57.31|55.11|57.35|55.15|57.39|55.19|57.31|55.11|0
1639496780000|2021-12-14 15:46:20|57.42|55.22|57.42|55.22|57.42|55.22|57.35|55.15|0
1639496790000|2021-12-14 15:46:30|57.46|55.26|57.46|55.26|57.46|55.26|57.42|55.22|0
1639496800000|2021-12-14 15:46:40|57.5|55.3|57.57|55.37|57.61|55.41|57.5|55.3|0
1639496810000|2021-12-14 15:46:50|57.42|55.22|57.35|55.15|57.42|55.22|57.31|55.11|0
1639496820000|2021-12-14 15:47:00|57.46|55.26|57.27|55.07|57.46|55.26|57.27|55.07|0
1639496830000|2021-12-14 15:47:10|57.31|55.11|57.53|55.33|57.53|55.33|57.31|55.11|0
1639496840000|2021-12-14 15:47:20|57.57|55.37|57.68|55.48|57.68|55.48|57.57|55.37|0
1639496850000|2021-12-14 15:47:30|57.72|55.52|57.91|55.71|57.91|55.71|57.72|55.52|0
1639496860000|2021-12-14 15:47:40|57.94|55.74|57.79|55.59|57.94|55.74|57.79|55.59|0
1639496870000|2021-12-14 15:47:50|57.87|55.67|57.9|55.7|57.9|55.7|57.87|55.67|0
1639496880000|2021-12-14 15:48:00|57.94|55.74|57.98|55.78|57.98|55.78|57.94|55.74|0
1639496890000|2021-12-14 15:48:10|58.09|55.89|58.2|56|58.2|56|58.09|55.89|0
1639496900000|2021-12-14 15:48:20|58.24|56.04|58.28|56.08|58.28|56.08|58.2|56|0
1639496910000|2021-12-14 15:48:30|58.26|56.06|58.39|56.19|58.39|56.19|58.26|56.06|0
1639496920000|2021-12-14 15:48:40|58.28|56.08|58.28|56.08|58.3|56.1|58.28|56.08|0
1639496930000|2021-12-14 15:48:50|58.32|56.12|58.26|56.06|58.32|56.12|58.24|56.04|0
1639496940000|2021-12-14 15:49:00|58.28|56.08|58.28|56.08|58.28|56.08|58.24|56.04|0
1639496950000|2021-12-14 15:49:10|58.32|56.12|58.33|56.13|58.39|56.19|58.32|56.12|0
1639496960000|2021-12-14 15:49:20|58.35|56.15|58.43|56.23|58.47|56.27|58.35|56.15|0
1639496970000|2021-12-14 15:49:30|58.47|56.27|58.58|56.38|58.58|56.38|58.47|56.27|0
1639496980000|2021-12-14 15:49:40|58.69|56.49|58.65|56.45|58.69|56.49|58.65|56.45|0
1639496990000|2021-12-14 15:49:50|58.69|56.49|58.62|56.42|58.69|56.49|58.62|56.42|0
1639497000000|2021-12-14 15:50:00|58.39|56.19|58.31|56.11|58.43|56.23|58.31|56.11|0
1639497010000|2021-12-14 15:50:10|58.5|56.3|58.62|56.42|58.62|56.42|58.5|56.3|0
1639497020000|2021-12-14 15:50:20|58.5|56.3|58.58|56.38|58.58|56.38|58.43|56.23|0
1639497030000|2021-12-14 15:50:30|58.62|56.42|58.62|56.42|58.62|56.42|58.54|56.34|0
1639497040000|2021-12-14 15:50:40|58.63|56.43|58.73|56.53|58.77|56.57|58.63|56.43|0
1639497050000|2021-12-14 15:50:50|58.77|56.57|58.65|56.45|58.8|56.6|58.65|56.45|0
1639497060000|2021-12-14 15:51:00|58.58|56.38|58.58|56.38|58.58|56.38|58.54|56.34|0
1639497070000|2021-12-14 15:51:10|58.69|56.49|58.65|56.45|58.73|56.53|58.65|56.45|0
1639497080000|2021-12-14 15:51:20|58.8|56.6|58.73|56.53|58.8|56.6|58.73|56.53|0
1639497090000|2021-12-14 15:51:30|58.8|56.6|58.8|56.6|58.95|56.75|58.8|56.6|0
1639497100000|2021-12-14 15:51:40|58.77|56.57|58.84|56.64|58.84|56.64|58.77|56.57|0
1639497110000|2021-12-14 15:51:50|58.77|56.57|58.82|56.62|58.82|56.62|58.77|56.57|0
1639497120000|2021-12-14 15:52:00|58.88|56.68|58.88|56.68|58.88|56.68|58.8|56.6|0
1639497130000|2021-12-14 15:52:10|58.86|56.66|58.92|56.72|58.92|56.72|58.86|56.66|0
1639497140000|2021-12-14 15:52:20|58.95|56.75|58.95|56.75|58.99|56.79|58.95|56.75|0
1639497150000|2021-12-14 15:52:30|58.92|56.72|58.84|56.64|58.95|56.75|58.84|56.64|0
1639497160000|2021-12-14 15:52:40|58.73|56.53|58.92|56.72|58.92|56.72|58.73|56.53|0
1639497170000|2021-12-14 15:52:50|58.95|56.75|58.8|56.6|58.95|56.75|58.76|56.56|0
1639497180000|2021-12-14 15:53:00|58.76|56.56|58.73|56.53|58.76|56.56|58.73|56.53|0
1639497190000|2021-12-14 15:53:10|58.76|56.56|58.84|56.64|58.88|56.68|58.76|56.56|0
1639497200000|2021-12-14 15:53:20|58.88|56.68|58.94|56.74|58.94|56.74|58.88|56.68|0
1639497210000|2021-12-14 15:53:30|58.92|56.72|58.99|56.79|58.99|56.79|58.88|56.68|0
1639497220000|2021-12-14 15:53:40|58.92|56.72|58.92|56.72|58.92|56.72|58.88|56.68|0
1639497230000|2021-12-14 15:53:50|58.95|56.75|58.95|56.75|58.99|56.79|58.95|56.75|0
1639497240000|2021-12-14 15:54:00|56.9|54.7|58.97|56.77|59.01|56.81|56.86|54.66|0
1639497250000|2021-12-14 15:54:10|59.01|56.81|59.12|56.92|59.12|56.92|59.01|56.81|0
1639497260000|2021-12-14 15:54:20|59.05|56.85|59.67|57.47|59.67|57.47|59.01|56.81|0
1639497270000|2021-12-14 15:54:30|59.63|57.43|59.63|57.43|59.63|57.43|59.52|57.32|0
1639497280000|2021-12-14 15:54:40|59.58|57.38|59.67|57.47|59.67|57.47|59.58|57.38|0
1639497290000|2021-12-14 15:54:50|59.62|57.42|59.79|57.59|59.79|57.59|59.6|57.4|0
1639497300000|2021-12-14 15:55:00|59.82|57.62|59.75|57.55|59.82|57.62|59.75|57.55|0
1639497310000|2021-12-14 15:55:10|59.71|57.51|59.67|57.47|59.75|57.55|59.67|57.47|0
1639497320000|2021-12-14 15:55:20|59.79|57.59|59.75|57.55|59.82|57.62|59.75|57.55|0
1639497330000|2021-12-14 15:55:30|59.79|57.59|59.86|57.66|59.86|57.66|59.79|57.59|0
1639497340000|2021-12-14 15:55:40|59.9|57.7|59.77|57.57|59.9|57.7|59.77|57.57|0
1639497350000|2021-12-14 15:55:50|59.9|57.7|60.05|57.85|60.05|57.85|59.9|57.7|0
1639497360000|2021-12-14 15:56:00|59.98|57.78|60.21|58.01|60.21|58.01|59.98|57.78|0
1639497370000|2021-12-14 15:56:10|60.25|58.05|60.25|58.05|60.32|58.12|60.21|58.01|0
1639497380000|2021-12-14 15:56:20|60.21|58.01|60.17|57.97|60.21|58.01|60.17|57.97|0
1639497390000|2021-12-14 15:56:30|60.36|58.16|60.48|58.28|60.51|58.31|60.32|58.12|0
1639497400000|2021-12-14 15:56:40|60.4|58.2|60.21|58.01|60.4|58.2|60.21|58.01|0
1639497410000|2021-12-14 15:56:50|60.17|57.97|60.13|57.93|60.21|58.01|60.13|57.93|0
1639497420000|2021-12-14 15:57:00|60.05|57.85|60.13|57.93|60.21|58.01|60.05|57.85|0
1639497430000|2021-12-14 15:57:10|60.17|57.97|60.32|58.12|60.32|58.12|60.17|57.97|0
1639497440000|2021-12-14 15:57:20|60.28|58.08|60.44|58.24|60.48|58.28|60.28|58.08|0
1639497450000|2021-12-14 15:57:30|60.4|58.2|60.44|58.24|60.48|58.28|60.4|58.2|0
1639497460000|2021-12-14 15:57:40|60.4|58.2|60.4|58.2|60.4|58.2|60.32|58.12|0
1639497470000|2021-12-14 15:57:50|60.44|58.24|60.44|58.24|60.44|58.24|60.36|58.16|0
1639497480000|2021-12-14 15:58:00|60.47|58.27|60.51|58.31|60.51|58.31|60.47|58.27|0
1639497490000|2021-12-14 15:58:10|60.44|58.24|60.4|58.2|60.44|58.24|60.38|58.18|0
1639497500000|2021-12-14 15:58:20|60.44|58.24|60.51|58.31|60.51|58.31|60.44|58.24|0
1639497510000|2021-12-14 15:58:30|60.47|58.27|60.4|58.2|60.55|58.35|60.4|58.2|0
1639497520000|2021-12-14 15:58:40|60.32|58.12|60.09|57.89|60.32|58.12|60.09|57.89|0
1639497530000|2021-12-14 15:58:50|60.05|57.85|60.03|57.83|60.13|57.93|60.03|57.83|0
1639497540000|2021-12-14 15:59:00|60.24|58.04|60.24|58.04|60.3|58.1|60.24|58.04|0
1639497550000|2021-12-14 15:59:10|60.32|58.12|60.05|57.85|60.36|58.16|60.05|57.85|0
1639497560000|2021-12-14 15:59:20|59.97|57.77|59.86|57.66|59.97|57.77|59.86|57.66|0
1639497570000|2021-12-14 15:59:30|59.9|57.7|59.9|57.7|59.9|57.7|59.86|57.66|0
1639497580000|2021-12-14 15:59:40|59.94|57.74|59.78|57.58|59.94|57.74|59.75|57.55|0
1639497590000|2021-12-14 15:59:50|59.75|57.55|59.74|57.54|59.78|57.58|59.74|57.54|0
1639497600000|2021-12-14 16:00:00|59.92|57.72|59.99|57.79|60.05|57.85|59.92|57.72|0
1639497610000|2021-12-14 16:00:10|59.94|57.74|60.17|57.97|60.17|57.97|59.94|57.74|0
1639497620000|2021-12-14 16:00:20|60.13|57.93|59.9|57.7|60.13|57.93|59.9|57.7|0
1639497630000|2021-12-14 16:00:30|59.94|57.74|59.82|57.62|59.94|57.74|59.78|57.58|0
1639497640000|2021-12-14 16:00:40|59.74|57.54|59.78|57.58|59.78|57.58|59.74|57.54|0
1639497650000|2021-12-14 16:00:50|59.86|57.66|59.97|57.77|59.97|57.77|59.86|57.66|0
1639497660000|2021-12-14 16:01:00|60.13|57.93|60.32|58.12|60.32|58.12|60.13|57.93|0
1639497670000|2021-12-14 16:01:10|60.28|58.08|60.13|57.93|60.28|58.08|60.13|57.93|0
1639497680000|2021-12-14 16:01:20|60.09|57.89|60.2|58|60.2|58|60.09|57.89|0
1639497690000|2021-12-14 16:01:30|60.24|58.04|60.24|58.04|60.28|58.08|60.2|58|0
1639497700000|2021-12-14 16:01:40|59.97|57.77|59.9|57.7|59.97|57.77|59.9|57.7|0
1639497710000|2021-12-14 16:01:50|59.93|57.73|60.09|57.89|60.09|57.89|59.93|57.73|0
1639497720000|2021-12-14 16:02:00|60.16|57.96|60.2|58|60.2|58|60.16|57.96|0
1639497730000|2021-12-14 16:02:10|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1639497740000|2021-12-14 16:02:20|60.28|58.08|60.16|57.96|60.36|58.16|60.16|57.96|0
1639497750000|2021-12-14 16:02:30|60.13|57.93|60.13|57.93|60.13|57.93|60.09|57.89|0
1639497760000|2021-12-14 16:02:40|60.09|57.89|60.01|57.81|60.09|57.89|60.01|57.81|0
1639497770000|2021-12-14 16:02:50|60.07|57.87|60.13|57.93|60.13|57.93|59.97|57.77|0
1639497780000|2021-12-14 16:03:00|60.2|58|60.24|58.04|60.24|58.04|60.2|58|0
1639497790000|2021-12-14 16:03:10|60.2|58|60.36|58.16|60.36|58.16|60.2|58|0
1639497800000|2021-12-14 16:03:20|60.39|58.19|60.47|58.27|60.55|58.35|60.39|58.19|0
1639497810000|2021-12-14 16:03:30|60.39|58.19|60.45|58.25|60.47|58.27|60.39|58.19|0
1639497820000|2021-12-14 16:03:40|60.47|58.27|60.39|58.19|60.51|58.31|60.39|58.19|0
1639497830000|2021-12-14 16:03:50|60.43|58.23|60.55|58.35|60.55|58.35|60.43|58.23|0
1639497840000|2021-12-14 16:04:00|60.47|58.27|60.51|58.31|60.51|58.31|60.45|58.25|0
1639497850000|2021-12-14 16:04:10|60.55|58.35|60.63|58.43|60.63|58.43|60.55|58.35|0
1639497860000|2021-12-14 16:04:20|60.59|58.39|60.32|58.12|60.59|58.39|60.32|58.12|0
1639497870000|2021-12-14 16:04:30|60.2|58|60.16|57.96|60.2|58|60.12|57.92|0
1639497880000|2021-12-14 16:04:40|60.12|57.92|59.78|57.58|60.16|57.96|59.78|57.58|0
1639497890000|2021-12-14 16:04:50|59.82|57.62|59.86|57.66|59.86|57.66|59.74|57.54|0
1639497900000|2021-12-14 16:05:00|59.78|57.58|59.65|57.45|59.78|57.58|59.65|57.45|0
1639497910000|2021-12-14 16:05:10|59.74|57.54|59.51|57.31|59.74|57.54|59.51|57.31|0
1639497920000|2021-12-14 16:05:20|59.67|57.47|59.48|57.28|59.67|57.47|59.48|57.28|0
1639497930000|2021-12-14 16:05:30|59.55|57.35|59.4|57.2|59.55|57.35|59.4|57.2|0
1639497940000|2021-12-14 16:05:40|59.36|57.16|59.32|57.12|59.4|57.2|59.32|57.12|0
1639497950000|2021-12-14 16:05:50|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1639497960000|2021-12-14 16:06:00|59.38|57.18|59.55|57.35|59.55|57.35|59.38|57.18|0
1639497970000|2021-12-14 16:06:10|59.47|57.27|59.55|57.35|59.55|57.35|59.44|57.24|0
1639497980000|2021-12-14 16:06:20|59.53|57.33|59.59|57.39|59.63|57.43|59.53|57.33|0
1639497990000|2021-12-14 16:06:30|59.66|57.46|59.36|57.16|59.66|57.46|59.36|57.16|0
1639498000000|2021-12-14 16:06:40|59.28|57.08|59.51|57.31|59.51|57.31|59.28|57.08|0
1639498010000|2021-12-14 16:06:50|59.44|57.24|59.51|57.31|59.51|57.31|59.44|57.24|0
1639498020000|2021-12-14 16:07:00|59.59|57.39|59.59|57.39|59.63|57.43|59.59|57.39|0
1639498030000|2021-12-14 16:07:10|59.44|57.24|59.55|57.35|59.55|57.35|59.44|57.24|0
1639498040000|2021-12-14 16:07:20|59.59|57.39|59.63|57.43|59.63|57.43|59.59|57.39|0
1639498050000|2021-12-14 16:07:30|59.74|57.54|59.82|57.62|59.82|57.62|59.7|57.5|0
1639498060000|2021-12-14 16:07:40|59.85|57.65|59.89|57.69|59.93|57.73|59.85|57.65|0
1639498070000|2021-12-14 16:07:50|59.85|57.65|59.74|57.54|59.85|57.65|59.74|57.54|0
1639498080000|2021-12-14 16:08:00|59.84|57.64|59.66|57.46|59.84|57.64|59.66|57.46|0
1639498090000|2021-12-14 16:08:10|59.59|57.39|59.59|57.39|59.59|57.39|59.55|57.35|0
1639498100000|2021-12-14 16:08:20|59.63|57.43|59.7|57.5|59.7|57.5|59.63|57.43|0
1639498110000|2021-12-14 16:08:30|59.74|57.54|59.78|57.58|59.82|57.62|59.74|57.54|0
1639498120000|2021-12-14 16:08:40|59.82|57.62|59.78|57.58|59.82|57.62|59.78|57.58|0
1639498130000|2021-12-14 16:08:50|59.85|57.65|59.89|57.69|59.89|57.69|59.85|57.65|0
1639498140000|2021-12-14 16:09:00|59.78|57.58|59.74|57.54|59.82|57.62|59.74|57.54|0
1639498150000|2021-12-14 16:09:10|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1639498160000|2021-12-14 16:09:20|59.62|57.42|59.55|57.35|59.68|57.48|59.55|57.35|0
1639498170000|2021-12-14 16:09:30|59.59|57.39|59.7|57.5|59.7|57.5|59.59|57.39|0
1639498180000|2021-12-14 16:09:40|59.66|57.46|59.51|57.31|59.66|57.46|59.51|57.31|0
1639498190000|2021-12-14 16:09:50|59.55|57.35|59.78|57.58|59.78|57.58|59.55|57.35|0
1639498200000|2021-12-14 16:10:00|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1639498210000|2021-12-14 16:10:10|59.66|57.46|59.74|57.54|59.74|57.54|59.64|57.44|0
1639498220000|2021-12-14 16:10:20|59.82|57.62|59.89|57.69|59.89|57.69|59.78|57.58|0
1639498230000|2021-12-14 16:10:30|59.97|57.77|59.85|57.65|59.97|57.77|59.85|57.65|0
1639498240000|2021-12-14 16:10:40|59.93|57.73|59.7|57.5|59.93|57.73|59.7|57.5|0
1639498250000|2021-12-14 16:10:50|59.74|57.54|59.61|57.41|59.74|57.54|59.55|57.35|0
1639498260000|2021-12-14 16:11:00|59.59|57.39|59.47|57.27|59.66|57.46|59.47|57.27|0
1639498270000|2021-12-14 16:11:10|59.4|57.2|59.47|57.27|59.47|57.27|59.4|57.2|0
1639498280000|2021-12-14 16:11:20|59.55|57.35|59.7|57.5|59.7|57.5|59.55|57.35|0
1639498290000|2021-12-14 16:11:30|59.74|57.54|59.76|57.56|59.76|57.56|59.74|57.54|0
1639498300000|2021-12-14 16:11:40|59.74|57.54|59.81|57.61|59.81|57.61|59.74|57.54|0
1639498310000|2021-12-14 16:11:50|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1639498320000|2021-12-14 16:12:00|59.74|57.54|59.66|57.46|59.74|57.54|59.66|57.46|0
1639498330000|2021-12-14 16:12:10|59.74|57.54|59.74|57.54|59.74|57.54|59.7|57.5|0
1639498340000|2021-12-14 16:12:20|59.81|57.61|59.97|57.77|59.97|57.77|59.81|57.61|0
1639498350000|2021-12-14 16:12:30|59.93|57.73|59.85|57.65|59.93|57.73|59.78|57.58|0
1639498360000|2021-12-14 16:12:40|59.81|57.61|59.89|57.69|59.89|57.69|59.78|57.58|0
1639498370000|2021-12-14 16:12:50|59.93|57.73|60.08|57.88|60.08|57.88|59.93|57.73|0
1639498380000|2021-12-14 16:13:00|60.06|57.86|60.27|58.07|60.27|58.07|60.06|57.86|0
1639498390000|2021-12-14 16:13:10|60.2|58|60.23|58.03|60.23|58.03|60.2|58|0
1639498400000|2021-12-14 16:13:20|60.27|58.07|60.31|58.11|60.35|58.15|60.27|58.07|0
1639498410000|2021-12-14 16:13:30|60.35|58.15|60.23|58.03|60.39|58.19|60.23|58.03|0
1639498420000|2021-12-14 16:13:40|60.12|57.92|60.16|57.96|60.16|57.96|60.08|57.88|0
1639498430000|2021-12-14 16:13:50|60.2|58|60.12|57.92|60.2|58|60.12|57.92|0
1639498440000|2021-12-14 16:14:00|60.16|57.96|60.23|58.03|60.23|58.03|60.12|57.92|0
1639498450000|2021-12-14 16:14:10|60.31|58.11|60.27|58.07|60.31|58.11|60.27|58.07|0
1639498460000|2021-12-14 16:14:20|60.35|58.15|60.39|58.19|60.39|58.19|60.35|58.15|0
1639498470000|2021-12-14 16:14:30|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1639498480000|2021-12-14 16:14:40|60.31|58.11|60.27|58.07|60.31|58.11|60.23|58.03|0
1639498490000|2021-12-14 16:14:50|60.29|58.09|60.35|58.15|60.35|58.15|60.27|58.07|0
1639498500000|2021-12-14 16:15:00|60.23|58.03|60.08|57.88|60.23|58.03|60.08|57.88|0
1639498510000|2021-12-14 16:15:10|60.12|57.92|60.31|58.11|60.31|58.11|60.12|57.92|0
1639498520000|2021-12-14 16:15:20|60.39|58.19|60.31|58.11|60.39|58.19|60.31|58.11|0
1639498530000|2021-12-14 16:15:30|60.39|58.19|60.35|58.15|60.39|58.19|60.35|58.15|0
1639498540000|2021-12-14 16:15:40|60.31|58.11|60.39|58.19|60.39|58.19|60.27|58.07|0
1639498550000|2021-12-14 16:15:50|60.43|58.23|60.46|58.26|60.46|58.26|60.43|58.23|0
1639498560000|2021-12-14 16:16:00|60.35|58.15|60.31|58.11|60.39|58.19|60.31|58.11|0
1639498570000|2021-12-14 16:16:10|60.23|58.03|59.96|57.76|60.23|58.03|59.96|57.76|0
1639498580000|2021-12-14 16:16:20|59.93|57.73|59.89|57.69|59.93|57.73|59.74|57.54|0
1639498590000|2021-12-14 16:16:30|59.93|57.73|60.08|57.88|60.08|57.88|59.93|57.73|0
1639498600000|2021-12-14 16:16:40|60|57.8|59.73|57.53|60|57.8|59.73|57.53|0
1639498610000|2021-12-14 16:16:50|59.51|57.31|59.43|57.23|59.51|57.31|59.43|57.23|0
1639498620000|2021-12-14 16:17:00|59.51|57.31|59.7|57.5|59.73|57.53|59.51|57.31|0
1639498630000|2021-12-14 16:17:10|59.73|57.53|59.89|57.69|59.89|57.69|59.73|57.53|0
1639498640000|2021-12-14 16:17:20|59.85|57.65|59.85|57.65|59.89|57.69|59.85|57.65|0
1639498650000|2021-12-14 16:17:30|59.81|57.61|59.85|57.65|59.85|57.65|59.81|57.61|0
1639498660000|2021-12-14 16:17:40|59.89|57.69|59.93|57.73|59.93|57.73|59.89|57.69|0
1639498670000|2021-12-14 16:17:50|59.96|57.76|60.08|57.88|60.12|57.92|59.96|57.76|0
1639498680000|2021-12-14 16:18:00|59.96|57.76|60|57.8|60|57.8|59.93|57.73|0
1639498690000|2021-12-14 16:18:10|59.93|57.73|59.96|57.76|59.96|57.76|59.92|57.72|0
1639498700000|2021-12-14 16:18:20|60.08|57.88|60.08|57.88|60.12|57.92|60.08|57.88|0
1639498710000|2021-12-14 16:18:30|60.06|57.86|60.15|57.95|60.15|57.95|60.06|57.86|0
1639498720000|2021-12-14 16:18:40|60.04|57.84|59.77|57.57|60.04|57.84|59.77|57.57|0
1639498730000|2021-12-14 16:18:50|59.81|57.61|59.89|57.69|59.89|57.69|59.81|57.61|0
1639498740000|2021-12-14 16:19:00|59.92|57.72|60.08|57.88|60.08|57.88|59.92|57.72|0
1639498750000|2021-12-14 16:19:10|60.04|57.84|60|57.8|60.08|57.88|60|57.8|0
1639498760000|2021-12-14 16:19:20|59.92|57.72|59.85|57.65|59.92|57.72|59.85|57.65|0
1639498770000|2021-12-14 16:19:30|59.83|57.63|59.89|57.69|59.89|57.69|59.83|57.63|0
1639498780000|2021-12-14 16:19:40|59.73|57.53|59.77|57.57|59.77|57.57|59.69|57.49|0
1639498790000|2021-12-14 16:19:50|59.81|57.61|59.79|57.59|59.81|57.61|59.77|57.57|0
1639498800000|2021-12-14 16:20:00|59.96|57.76|59.62|57.42|59.96|57.76|59.62|57.42|0
1639498810000|2021-12-14 16:20:10|59.5|57.3|59.58|57.38|59.58|57.38|59.5|57.3|0
1639498820000|2021-12-14 16:20:20|59.47|57.27|59.35|57.15|59.47|57.27|59.35|57.15|0
1639498830000|2021-12-14 16:20:30|59.5|57.3|59.58|57.38|59.62|57.42|59.5|57.3|0
1639498840000|2021-12-14 16:20:40|59.35|57.15|59.43|57.23|59.47|57.27|59.35|57.15|0
1639498850000|2021-12-14 16:20:50|59.47|57.27|59.66|57.46|59.66|57.46|59.43|57.23|0
1639498860000|2021-12-14 16:21:00|59.73|57.53|59.69|57.49|59.73|57.53|59.62|57.42|0
1639498870000|2021-12-14 16:21:10|59.66|57.46|59.58|57.38|59.66|57.46|59.58|57.38|0
1639498880000|2021-12-14 16:21:20|59.5|57.3|59.47|57.27|59.5|57.3|59.47|57.27|0
1639498890000|2021-12-14 16:21:30|59.43|57.23|59.47|57.27|59.47|57.27|59.43|57.23|0
1639498900000|2021-12-14 16:21:40|59.43|57.23|59.54|57.34|59.54|57.34|59.43|57.23|0
1639498910000|2021-12-14 16:21:50|59.52|57.32|59.66|57.46|59.66|57.46|59.52|57.32|0
1639498920000|2021-12-14 16:22:00|59.69|57.49|59.62|57.42|59.69|57.49|59.58|57.38|0
1639498930000|2021-12-14 16:22:10|59.66|57.46|59.62|57.42|59.66|57.46|59.62|57.42|0
1639498940000|2021-12-14 16:22:20|59.73|57.53|59.73|57.53|59.81|57.61|59.73|57.53|0
1639498950000|2021-12-14 16:22:30|59.81|57.61|59.85|57.65|59.85|57.65|59.81|57.61|0
1639498960000|2021-12-14 16:22:40|59.92|57.72|59.92|57.72|60|57.8|59.92|57.72|0
1639498970000|2021-12-14 16:22:50|60|57.8|60.04|57.84|60.04|57.84|59.96|57.76|0
1639498980000|2021-12-14 16:23:00|60.08|57.88|60.15|57.95|60.15|57.95|60.04|57.84|0
1639498990000|2021-12-14 16:23:10|60.19|57.99|60.36|58.16|60.36|58.16|60.19|57.99|0
1639499000000|2021-12-14 16:23:20|60.38|58.18|60.15|57.95|60.38|58.18|60.11|57.91|0
1639499010000|2021-12-14 16:23:30|60.09|57.89|59.85|57.65|60.09|57.89|59.85|57.65|0
1639499020000|2021-12-14 16:23:40|60|57.8|60.15|57.95|60.15|57.95|60|57.8|0
1639499030000|2021-12-14 16:23:50|60.11|57.91|60.04|57.84|60.11|57.91|60.04|57.84|0
1639499040000|2021-12-14 16:24:00|60|57.8|60.04|57.84|60.11|57.91|60|57.8|0
1639499050000|2021-12-14 16:24:10|59.96|57.76|59.81|57.61|59.96|57.76|59.81|57.61|0
1639499060000|2021-12-14 16:24:20|59.77|57.57|59.73|57.53|59.81|57.61|59.73|57.53|0
1639499070000|2021-12-14 16:24:30|59.81|57.61|59.88|57.68|59.9|57.7|59.81|57.61|0
1639499080000|2021-12-14 16:24:40|59.92|57.72|59.96|57.76|59.96|57.76|59.92|57.72|0
1639499090000|2021-12-14 16:24:50|59.88|57.68|59.84|57.64|59.88|57.68|59.84|57.64|0
1639499100000|2021-12-14 16:25:00|59.88|57.68|59.69|57.49|59.88|57.68|59.65|57.45|0
1639499110000|2021-12-14 16:25:10|59.77|57.57|59.81|57.61|59.88|57.68|59.77|57.57|0
1639499120000|2021-12-14 16:25:20|59.77|57.57|59.73|57.53|59.77|57.57|59.69|57.49|0
1639499130000|2021-12-14 16:25:30|59.65|57.45|59.58|57.38|59.65|57.45|59.54|57.34|0
1639499140000|2021-12-14 16:25:40|59.63|57.43|59.92|57.72|59.92|57.72|59.63|57.43|0
1639499150000|2021-12-14 16:25:50|60|57.8|59.69|57.49|60|57.8|59.65|57.45|0
1639499160000|2021-12-14 16:26:00|59.73|57.53|59.54|57.34|59.73|57.53|59.54|57.34|0
1639499170000|2021-12-14 16:26:10|59.58|57.38|59.6|57.4|59.61|57.41|59.58|57.38|0
1639499180000|2021-12-14 16:26:20|59.54|57.34|59.71|57.51|59.73|57.53|59.54|57.34|0
1639499190000|2021-12-14 16:26:30|59.69|57.49|59.65|57.45|59.73|57.53|59.65|57.45|0
1639499200000|2021-12-14 16:26:40|59.61|57.41|59.58|57.38|59.65|57.45|59.58|57.38|0
1639499210000|2021-12-14 16:26:50|59.61|57.41|59.5|57.3|59.61|57.41|59.5|57.3|0
1639499220000|2021-12-14 16:27:00|59.46|57.26|59.46|57.26|59.46|57.26|59.39|57.19|0
1639499230000|2021-12-14 16:27:10|59.42|57.22|59.27|57.07|59.42|57.22|59.27|57.07|0
1639499240000|2021-12-14 16:27:20|59.35|57.15|59.39|57.19|59.39|57.19|59.31|57.11|0
1639499250000|2021-12-14 16:27:30|59.42|57.22|59.5|57.3|59.58|57.38|59.42|57.22|0
1639499260000|2021-12-14 16:27:40|59.46|57.26|59.35|57.15|59.5|57.3|59.35|57.15|0
1639499270000|2021-12-14 16:27:50|59.39|57.19|59.35|57.15|59.39|57.19|59.35|57.15|0
1639499280000|2021-12-14 16:28:00|59.42|57.22|59.54|57.34|59.54|57.34|59.42|57.22|0
1639499290000|2021-12-14 16:28:10|59.5|57.3|59.37|57.17|59.5|57.3|59.31|57.11|0
1639499300000|2021-12-14 16:28:20|59.41|57.21|59.39|57.19|59.41|57.21|59.35|57.15|0
1639499310000|2021-12-14 16:28:30|59.42|57.22|59.5|57.3|59.5|57.3|59.39|57.19|0
1639499320000|2021-12-14 16:28:40|59.46|57.26|59.46|57.26|59.5|57.3|59.46|57.26|0
1639499330000|2021-12-14 16:28:50|59.58|57.38|59.42|57.22|59.58|57.38|59.42|57.22|0
1639499340000|2021-12-14 16:29:00|59.46|57.26|59.46|57.26|59.54|57.34|59.46|57.26|0
1639499350000|2021-12-14 16:29:10|59.54|57.34|59.38|57.18|59.54|57.34|59.38|57.18|0
1639499360000|2021-12-14 16:29:20|59.46|57.26|59.31|57.11|59.46|57.26|59.31|57.11|0
1639499370000|2021-12-14 16:29:30|59.23|57.03|59.12|56.92|59.23|57.03|59.08|56.88|0
1639499380000|2021-12-14 16:29:40|59.16|56.96|59.12|56.92|59.2|57|59.12|56.92|0
1639499390000|2021-12-14 16:29:50|59.16|56.96|59.19|56.99|59.19|56.99|59.12|56.92|0
1639499400000|2021-12-14 16:30:00|59.16|56.96|59.19|56.99|59.23|57.03|59.16|56.96|0
1639499410000|2021-12-14 16:30:10|59.27|57.07|59.31|57.11|59.35|57.15|59.27|57.07|0
1639499420000|2021-12-14 16:30:20|57.63|55.43|57.41|55.21|57.63|55.43|57.41|55.21|0
1639499430000|2021-12-14 16:30:30|57.37|55.17|57.44|55.24|57.44|55.24|57.37|55.17|0
1639499440000|2021-12-14 16:30:40|57.95|55.75|58.14|55.94|58.16|55.96|57.95|55.75|0
1639499450000|2021-12-14 16:30:50|58.29|56.09|58.25|56.05|58.29|56.09|58.25|56.05|0
1639499460000|2021-12-14 16:31:00|58.29|56.09|58.95|56.75|58.95|56.75|58.29|56.09|0
1639499470000|2021-12-14 16:31:10|59.02|56.82|59.06|56.86|59.06|56.86|59.02|56.82|0
1639499480000|2021-12-14 16:31:20|59.18|56.98|59.21|57.01|59.21|57.01|59.18|56.98|0
1639499490000|2021-12-14 16:31:30|59.25|57.05|59.1|56.9|59.25|57.05|59.1|56.9|0
1639499500000|2021-12-14 16:31:40|59.06|56.86|59.1|56.9|59.1|56.9|58.99|56.79|0
1639499510000|2021-12-14 16:31:50|59.29|57.09|59.25|57.05|59.33|57.13|59.25|57.05|0
1639499520000|2021-12-14 16:32:00|59.21|57.01|59.25|57.05|59.25|57.05|59.17|56.97|0
1639499530000|2021-12-14 16:32:10|59.29|57.09|59.14|56.94|59.29|57.09|59.14|56.94|0
1639499540000|2021-12-14 16:32:20|59.17|56.97|59.02|56.82|59.17|56.97|59.02|56.82|0
1639499550000|2021-12-14 16:32:30|59.06|56.86|59.17|56.97|59.17|56.97|59.06|56.86|0
1639499560000|2021-12-14 16:32:40|59.36|57.16|59.44|57.24|59.44|57.24|59.36|57.16|0
1639499570000|2021-12-14 16:32:50|59.48|57.28|59.56|57.36|59.56|57.36|59.44|57.24|0
1639499580000|2021-12-14 16:33:00|59.4|57.2|59.48|57.28|59.5|57.3|59.4|57.2|0
1639499590000|2021-12-14 16:33:10|59.36|57.16|59.4|57.2|59.4|57.2|59.36|57.16|0
1639499600000|2021-12-14 16:33:20|59.48|57.28|59.52|57.32|59.52|57.32|59.44|57.24|0
1639499610000|2021-12-14 16:33:30|59.55|57.35|59.63|57.43|59.63|57.43|59.55|57.35|0
1639499620000|2021-12-14 16:33:40|59.59|57.39|59.48|57.28|59.59|57.39|59.48|57.28|0
1639499630000|2021-12-14 16:33:50|59.44|57.24|59.4|57.2|59.52|57.32|59.4|57.2|0
1639499640000|2021-12-14 16:34:00|59.55|57.35|59.55|57.35|59.63|57.43|59.55|57.35|0
1639499650000|2021-12-14 16:34:10|59.52|57.32|59.59|57.39|59.59|57.39|59.52|57.32|0
1639499660000|2021-12-14 16:34:20|59.55|57.35|59.67|57.47|59.67|57.47|59.55|57.35|0
1639499670000|2021-12-14 16:34:30|59.71|57.51|59.59|57.39|59.71|57.51|59.59|57.39|0
1639499680000|2021-12-14 16:34:40|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1639499690000|2021-12-14 16:34:50|59.71|57.51|59.52|57.32|59.71|57.51|59.36|57.16|0
1639499700000|2021-12-14 16:35:00|59.48|57.28|59.42|57.22|59.48|57.28|59.42|57.22|0
1639499710000|2021-12-14 16:35:10|59.36|57.16|59.25|57.05|59.36|57.16|59.25|57.05|0
1639499720000|2021-12-14 16:35:20|59.29|57.09|59.59|57.39|59.59|57.39|59.29|57.09|0
1639499730000|2021-12-14 16:35:30|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1639499740000|2021-12-14 16:35:40|59.55|57.35|59.55|57.35|59.55|57.35|59.52|57.32|0
1639499750000|2021-12-14 16:35:50|59.52|57.32|59.48|57.28|59.52|57.32|59.48|57.28|0
1639499760000|2021-12-14 16:36:00|59.4|57.2|59.48|57.28|59.48|57.28|59.4|57.2|0
1639499770000|2021-12-14 16:36:10|59.55|57.35|59.4|57.2|59.55|57.35|59.4|57.2|0
1639499780000|2021-12-14 16:36:20|59.51|57.31|59.67|57.47|59.67|57.47|59.51|57.31|0
1639499790000|2021-12-14 16:36:30|59.63|57.43|59.55|57.35|59.63|57.43|59.55|57.35|0
1639499800000|2021-12-14 16:36:40|59.51|57.31|59.44|57.24|59.51|57.31|59.44|57.24|0
1639499810000|2021-12-14 16:36:50|59.51|57.31|59.44|57.24|59.51|57.31|59.44|57.24|0
1639499820000|2021-12-14 16:37:00|59.4|57.2|59.51|57.31|59.55|57.35|59.4|57.2|0
1639499830000|2021-12-14 16:37:10|59.63|57.43|59.57|57.37|59.63|57.43|59.55|57.35|0
1639499840000|2021-12-14 16:37:20|59.55|57.35|59.4|57.2|59.55|57.35|59.36|57.16|0
1639499850000|2021-12-14 16:37:30|59.48|57.28|59.44|57.24|59.48|57.28|59.44|57.24|0
1639499860000|2021-12-14 16:37:40|59.48|57.28|59.48|57.28|59.51|57.31|59.46|57.26|0
1639499870000|2021-12-14 16:37:50|59.44|57.24|59.51|57.31|59.51|57.31|59.44|57.24|0
1639499880000|2021-12-14 16:38:00|59.48|57.28|59.32|57.12|59.48|57.28|59.32|57.12|0
1639499890000|2021-12-14 16:38:10|59.36|57.16|59.48|57.28|59.48|57.28|59.36|57.16|0
1639499900000|2021-12-14 16:38:20|59.51|57.31|59.55|57.35|59.59|57.39|59.51|57.31|0
1639499910000|2021-12-14 16:38:30|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1639499920000|2021-12-14 16:38:40|59.55|57.35|59.63|57.43|59.63|57.43|59.55|57.35|0
1639499930000|2021-12-14 16:38:50|59.59|57.39|59.67|57.47|59.67|57.47|59.59|57.39|0
1639499940000|2021-12-14 16:39:00|59.74|57.54|59.67|57.47|59.74|57.54|59.67|57.47|0
1639499950000|2021-12-14 16:39:10|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1639499960000|2021-12-14 16:39:20|59.67|57.47|59.67|57.47|59.67|57.47|59.55|57.35|0
1639499970000|2021-12-14 16:39:30|59.59|57.39|59.63|57.43|59.67|57.47|59.59|57.39|0
1639499980000|2021-12-14 16:39:40|59.55|57.35|59.59|57.39|59.59|57.39|59.55|57.35|0
1639499990000|2021-12-14 16:39:50|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1639500000000|2021-12-14 16:40:00|59.7|57.5|59.59|57.39|59.7|57.5|59.59|57.39|0
1639500010000|2021-12-14 16:40:10|59.55|57.35|59.32|57.12|59.55|57.35|59.32|57.12|0
1639500020000|2021-12-14 16:40:20|59.36|57.16|59.32|57.12|59.4|57.2|59.32|57.12|0
1639500030000|2021-12-14 16:40:30|59.36|57.16|59.32|57.12|59.36|57.16|59.28|57.08|0
1639500040000|2021-12-14 16:40:40|59.25|57.05|59.21|57.01|59.25|57.05|59.21|57.01|0
1639500050000|2021-12-14 16:40:50|59.32|57.12|59.47|57.27|59.47|57.27|59.32|57.12|0
1639500060000|2021-12-14 16:41:00|59.44|57.24|59.28|57.08|59.47|57.27|59.28|57.08|0
1639500070000|2021-12-14 16:41:10|59.32|57.12|59.21|57.01|59.32|57.12|59.21|57.01|0
1639500080000|2021-12-14 16:41:20|59.13|56.93|59.25|57.05|59.25|57.05|59.13|56.93|0
1639500090000|2021-12-14 16:41:30|59.28|57.08|59.13|56.93|59.28|57.08|59.13|56.93|0
1639500100000|2021-12-14 16:41:40|59.21|57.01|59.17|56.97|59.21|57.01|59.09|56.89|0
1639500110000|2021-12-14 16:41:50|59.15|56.95|59.28|57.08|59.28|57.08|59.15|56.95|0
1639500120000|2021-12-14 16:42:00|59.26|57.06|59.24|57.04|59.28|57.08|59.24|57.04|0
1639500130000|2021-12-14 16:42:10|59.21|57.01|59.15|56.95|59.21|57.01|59.15|56.95|0
1639500140000|2021-12-14 16:42:20|59.17|56.97|59.21|57.01|59.21|57.01|59.13|56.93|0
1639500150000|2021-12-14 16:42:30|59.13|56.93|59.09|56.89|59.17|56.97|59.05|56.85|0
1639500160000|2021-12-14 16:42:40|59.17|56.97|59.32|57.12|59.32|57.12|59.13|56.93|0
1639500170000|2021-12-14 16:42:50|59.4|57.2|59.45|57.25|59.47|57.27|59.4|57.2|0
1639500180000|2021-12-14 16:43:00|59.47|57.27|59.55|57.35|59.55|57.35|59.47|57.27|0
1639500190000|2021-12-14 16:43:10|59.57|57.37|59.55|57.35|59.59|57.39|59.55|57.35|0
1639500200000|2021-12-14 16:43:20|59.66|57.46|59.59|57.39|59.66|57.46|59.59|57.39|0
1639500210000|2021-12-14 16:43:30|59.57|57.37|59.59|57.39|59.61|57.41|59.57|57.37|0
1639500220000|2021-12-14 16:43:40|59.55|57.35|59.51|57.31|59.63|57.43|59.51|57.31|0
1639500230000|2021-12-14 16:43:50|59.43|57.23|59.66|57.46|59.66|57.46|59.43|57.23|0
1639500240000|2021-12-14 16:44:00|59.62|57.42|59.7|57.5|59.7|57.5|59.62|57.42|0
1639500250000|2021-12-14 16:44:10|59.66|57.46|59.64|57.44|59.82|57.62|59.64|57.44|0
1639500260000|2021-12-14 16:44:20|59.7|57.5|59.59|57.39|59.7|57.5|59.55|57.35|0
1639500270000|2021-12-14 16:44:30|59.51|57.31|59.59|57.39|59.62|57.42|59.51|57.31|0
1639500280000|2021-12-14 16:44:40|59.51|57.31|59.59|57.39|59.59|57.39|59.51|57.31|0
1639500290000|2021-12-14 16:44:50|59.66|57.46|59.62|57.42|59.68|57.48|59.62|57.42|0
1639500300000|2021-12-14 16:45:00|59.74|57.54|59.7|57.5|59.74|57.54|59.66|57.46|0
1639500310000|2021-12-14 16:45:10|59.74|57.54|59.7|57.5|59.78|57.58|59.7|57.5|0
1639500320000|2021-12-14 16:45:20|59.74|57.54|59.7|57.5|59.74|57.54|59.7|57.5|0
1639500330000|2021-12-14 16:45:30|59.66|57.46|59.74|57.54|59.74|57.54|59.66|57.46|0
1639500340000|2021-12-14 16:45:40|59.64|57.44|59.32|57.12|59.64|57.44|59.32|57.12|0
1639500350000|2021-12-14 16:45:50|59.2|57|59.24|57.04|59.24|57.04|59.17|56.97|0
1639500360000|2021-12-14 16:46:00|59.32|57.12|59.28|57.08|59.32|57.12|59.28|57.08|0
1639500370000|2021-12-14 16:46:10|59.36|57.16|59.34|57.14|59.36|57.16|59.34|57.14|0
1639500380000|2021-12-14 16:46:20|59.36|57.16|59.43|57.23|59.43|57.23|59.28|57.08|0
1639500390000|2021-12-14 16:46:30|59.51|57.31|59.43|57.23|59.51|57.31|59.43|57.23|0
1639500400000|2021-12-14 16:46:40|59.47|57.27|59.17|56.97|59.47|57.27|59.17|56.97|0
1639500410000|2021-12-14 16:46:50|59.13|56.93|59.2|57|59.2|57|59.13|56.93|0
1639500420000|2021-12-14 16:47:00|59.28|57.08|59.36|57.16|59.36|57.16|59.28|57.08|0
1639500430000|2021-12-14 16:47:10|59.43|57.23|59.47|57.27|59.47|57.27|59.43|57.23|0
1639500440000|2021-12-14 16:47:20|59.51|57.31|59.51|57.31|59.51|57.31|59.47|57.27|0
1639500450000|2021-12-14 16:47:30|59.55|57.35|59.43|57.23|59.55|57.35|59.43|57.23|0
1639500460000|2021-12-14 16:47:40|59.47|57.27|59.47|57.27|59.47|57.27|59.45|57.25|0
1639500470000|2021-12-14 16:47:50|59.51|57.31|59.55|57.35|59.58|57.38|59.51|57.31|0
1639500480000|2021-12-14 16:48:00|59.62|57.42|59.51|57.31|59.62|57.42|59.51|57.31|0
1639500490000|2021-12-14 16:48:10|59.47|57.27|59.49|57.29|59.49|57.29|59.47|57.27|0
1639500500000|2021-12-14 16:48:20|59.47|57.27|59.55|57.35|59.55|57.35|59.43|57.23|0
1639500510000|2021-12-14 16:48:30|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1639500520000|2021-12-14 16:48:40|59.51|57.31|59.36|57.16|59.51|57.31|59.36|57.16|0
1639500530000|2021-12-14 16:48:50|59.43|57.23|59.28|57.08|59.43|57.23|59.28|57.08|0
1639500540000|2021-12-14 16:49:00|59.32|57.12|59.35|57.15|59.35|57.15|59.28|57.08|0
1639500550000|2021-12-14 16:49:10|59.43|57.23|59.41|57.21|59.43|57.23|59.39|57.19|0
1639500560000|2021-12-14 16:49:20|59.43|57.23|59.39|57.19|59.43|57.23|59.32|57.12|0
1639500570000|2021-12-14 16:49:30|59.41|57.21|59.55|57.35|59.55|57.35|59.41|57.21|0
1639500580000|2021-12-14 16:49:40|59.58|57.38|59.7|57.5|59.7|57.5|59.58|57.38|0
1639500590000|2021-12-14 16:49:50|59.66|57.46|59.58|57.38|59.7|57.5|59.58|57.38|0
1639500600000|2021-12-14 16:50:00|59.64|57.44|59.62|57.42|59.64|57.44|59.58|57.38|0
1639500610000|2021-12-14 16:50:10|59.7|57.5|59.89|57.69|59.89|57.69|59.7|57.5|0
1639500620000|2021-12-14 16:50:20|59.85|57.65|59.81|57.61|59.85|57.65|59.77|57.57|0
1639500630000|2021-12-14 16:50:30|59.89|57.69|59.93|57.73|59.93|57.73|59.89|57.69|0
1639500640000|2021-12-14 16:50:40|59.85|57.65|59.58|57.38|59.89|57.69|59.58|57.38|0
1639500650000|2021-12-14 16:50:50|59.51|57.31|59.32|57.12|59.51|57.31|59.32|57.12|0
1639500660000|2021-12-14 16:51:00|59.28|57.08|59.43|57.23|59.43|57.23|59.24|57.04|0
1639500670000|2021-12-14 16:51:10|59.47|57.27|59.2|57|59.47|57.27|59.2|57|0
1639500680000|2021-12-14 16:51:20|59.24|57.04|59.24|57.04|59.28|57.08|59.24|57.04|0
1639500690000|2021-12-14 16:51:30|59.28|57.08|59.28|57.08|59.28|57.08|59.24|57.04|0
1639500700000|2021-12-14 16:51:40|59.32|57.12|59.32|57.12|59.33|57.13|59.32|57.12|0
1639500710000|2021-12-14 16:51:50|59.35|57.15|59.39|57.19|59.39|57.19|59.35|57.15|0
1639500720000|2021-12-14 16:52:00|59.47|57.27|59.43|57.23|59.47|57.27|59.43|57.23|0
1639500730000|2021-12-14 16:52:10|59.47|57.27|59.51|57.31|59.51|57.31|59.43|57.23|0
1639500740000|2021-12-14 16:52:20|59.49|57.29|59.51|57.31|59.51|57.31|59.43|57.23|0
1639500750000|2021-12-14 16:52:30|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1639500760000|2021-12-14 16:52:40|59.62|57.42|59.62|57.42|59.62|57.42|59.62|57.42|0
1639500770000|2021-12-14 16:52:50|59.58|57.38|59.54|57.34|59.58|57.38|59.54|57.34|0
1639500780000|2021-12-14 16:53:00|59.62|57.42|59.5|57.3|59.62|57.42|59.5|57.3|0
1639500790000|2021-12-14 16:53:10|59.54|57.34|59.58|57.38|59.58|57.38|59.54|57.34|0
1639500800000|2021-12-14 16:53:20|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1639500810000|2021-12-14 16:53:30|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1639500820000|2021-12-14 16:53:40|59.7|57.5|59.73|57.53|59.73|57.53|59.7|57.5|0
1639500830000|2021-12-14 16:53:50|59.7|57.5|59.7|57.5|59.7|57.5|59.7|57.5|0
1639500840000|2021-12-14 16:54:00|59.66|57.46|59.62|57.42|59.66|57.46|59.62|57.42|0
1639500850000|2021-12-14 16:54:10|59.66|57.46|59.81|57.61|59.81|57.61|59.66|57.46|0
1639500860000|2021-12-14 16:54:20|59.79|57.59|59.89|57.69|59.89|57.69|59.79|57.59|0
1639500870000|2021-12-14 16:54:30|59.85|57.65|59.81|57.61|59.89|57.69|59.81|57.61|0
1639500880000|2021-12-14 16:54:40|59.89|57.69|59.85|57.65|59.89|57.69|59.85|57.65|0
1639500890000|2021-12-14 16:54:50|59.81|57.61|59.85|57.65|59.89|57.69|59.81|57.61|0
1639500900000|2021-12-14 16:55:00|59.81|57.61|59.85|57.65|59.85|57.65|59.81|57.61|0
1639500910000|2021-12-14 16:55:10|59.75|57.55|59.66|57.46|59.75|57.55|59.66|57.46|0
1639500920000|2021-12-14 16:55:20|59.58|57.38|60.17|57.97|60.17|57.97|59.54|57.34|0
1639500930000|2021-12-14 16:55:30|60.25|58.05|60.21|58.01|60.25|58.05|60.17|57.97|0
1639500940000|2021-12-14 16:55:40|60.17|57.97|60.25|58.05|60.25|58.05|60.17|57.97|0
1639500950000|2021-12-14 16:55:50|60.21|58.01|60.21|58.01|60.25|58.05|60.21|58.01|0
1639500960000|2021-12-14 16:56:00|60.25|58.05|60.32|58.12|60.32|58.12|60.25|58.05|0
1639500970000|2021-12-14 16:56:10|60.44|58.24|60.52|58.32|60.52|58.32|60.44|58.24|0
1639500980000|2021-12-14 16:56:20|60.48|58.28|60.5|58.3|60.5|58.3|60.48|58.28|0
1639500990000|2021-12-14 16:56:30|60.48|58.28|60.44|58.24|60.48|58.28|60.4|58.2|0
1639501000000|2021-12-14 16:56:40|60.46|58.26|60.48|58.28|60.48|58.28|60.46|58.26|0
1639501010000|2021-12-14 16:56:50|60.44|58.24|60.59|58.39|60.59|58.39|60.44|58.24|0
1639501020000|2021-12-14 16:57:00|60.56|58.36|60.59|58.39|60.59|58.39|60.52|58.32|0
1639501030000|2021-12-14 16:57:10|60.63|58.43|60.86|58.66|60.86|58.66|60.63|58.43|0
1639501040000|2021-12-14 16:57:20|60.98|58.78|61.21|59.01|61.21|59.01|60.98|58.78|0
1639501050000|2021-12-14 16:57:30|61.18|58.98|61.08|58.88|61.25|59.05|61.08|58.88|0
1639501060000|2021-12-14 16:57:40|61.14|58.94|60.94|58.74|61.14|58.94|60.94|58.74|0
1639501070000|2021-12-14 16:57:50|60.86|58.66|60.79|58.59|60.86|58.66|60.79|58.59|0
1639501080000|2021-12-14 16:58:00|60.83|58.63|60.79|58.59|60.83|58.63|60.71|58.51|0
1639501090000|2021-12-14 16:58:10|60.75|58.55|60.63|58.43|60.75|58.55|60.63|58.43|0
1639501100000|2021-12-14 16:58:20|60.59|58.39|60.63|58.43|60.63|58.43|60.59|58.39|0
1639501110000|2021-12-14 16:58:30|60.67|58.47|60.69|58.49|60.71|58.51|60.67|58.47|0
1639501120000|2021-12-14 16:58:40|60.75|58.55|60.82|58.62|60.82|58.62|60.75|58.55|0
1639501130000|2021-12-14 16:58:50|60.81|58.61|60.86|58.66|60.86|58.66|60.81|58.61|0
1639501140000|2021-12-14 16:59:00|60.9|58.7|60.9|58.7|60.9|58.7|60.9|58.7|0
1639501150000|2021-12-14 16:59:10|60.94|58.74|60.86|58.66|60.98|58.78|60.82|58.62|0
1639501160000|2021-12-14 16:59:20|60.75|58.55|60.75|58.55|60.79|58.59|60.71|58.51|0
1639501170000|2021-12-14 16:59:30|60.71|58.51|60.69|58.49|60.75|58.55|60.69|58.49|0
1639501180000|2021-12-14 16:59:40|60.71|58.51|60.77|58.57|60.77|58.57|60.71|58.51|0
1639501190000|2021-12-14 16:59:50|60.79|58.59|60.79|58.59|60.82|58.62|60.79|58.59|0
1639501200000|2021-12-14 17:00:00|60.82|58.62|60.86|58.66|60.86|58.66|60.79|58.59|0
1639501210000|2021-12-14 17:00:10|60.82|58.62|60.71|58.51|60.82|58.62|60.67|58.47|0
1639501220000|2021-12-14 17:00:20|60.67|58.47|60.75|58.55|60.75|58.55|60.67|58.47|0
1639501230000|2021-12-14 17:00:30|60.71|58.51|60.71|58.51|60.71|58.51|60.71|58.51|0
1639501240000|2021-12-14 17:00:40|60.75|58.55|60.75|58.55|60.75|58.55|60.67|58.47|0
1639501250000|2021-12-14 17:00:50|60.71|58.51|60.71|58.51|60.71|58.51|60.71|58.51|0
1639501260000|2021-12-14 17:01:00|60.75|58.55|60.94|58.74|60.94|58.74|60.67|58.47|0
1639501270000|2021-12-14 17:01:10|60.96|58.76|60.98|58.78|60.98|58.78|60.9|58.7|0
1639501280000|2021-12-14 17:01:20|60.94|58.74|60.94|58.74|60.94|58.74|60.9|58.7|0
1639501290000|2021-12-14 17:01:30|60.86|58.66|60.84|58.64|60.86|58.66|60.82|58.62|0
1639501300000|2021-12-14 17:01:40|60.9|58.7|61.13|58.93|61.13|58.93|60.9|58.7|0
1639501310000|2021-12-14 17:01:50|61.06|58.86|61.02|58.82|61.06|58.86|61.02|58.82|0
1639501320000|2021-12-14 17:02:00|60.94|58.74|60.94|58.74|60.98|58.78|60.94|58.74|0
1639501330000|2021-12-14 17:02:10|60.98|58.78|60.94|58.74|60.98|58.78|60.94|58.74|0
1639501340000|2021-12-14 17:02:20|60.84|58.64|60.82|58.62|60.86|58.66|60.82|58.62|0
1639501350000|2021-12-14 17:02:30|60.92|58.72|60.94|58.74|60.94|58.74|60.9|58.7|0
1639501360000|2021-12-14 17:02:40|60.98|58.78|61.02|58.82|61.02|58.82|60.92|58.72|0
1639501370000|2021-12-14 17:02:50|60.98|58.78|60.98|58.78|61.02|58.82|60.98|58.78|0
1639501380000|2021-12-14 17:03:00|60.94|58.74|60.98|58.78|61.02|58.82|60.94|58.74|0
1639501390000|2021-12-14 17:03:10|61.02|58.82|61.09|58.89|61.09|58.89|61.02|58.82|0
1639501400000|2021-12-14 17:03:20|61.02|58.82|61.11|58.91|61.11|58.91|61.02|58.82|0
1639501410000|2021-12-14 17:03:30|61.15|58.95|61.13|58.93|61.17|58.97|61.13|58.93|0
1639501420000|2021-12-14 17:03:40|61.05|58.85|61.02|58.82|61.05|58.85|61.02|58.82|0
1639501430000|2021-12-14 17:03:50|61.04|58.84|61.09|58.89|61.09|58.89|60.98|58.78|0
1639501440000|2021-12-14 17:04:00|61.17|58.97|61.05|58.85|61.17|58.97|61.05|58.85|0
1639501450000|2021-12-14 17:04:10|61.02|58.82|61.09|58.89|61.13|58.93|61.02|58.82|0
1639501460000|2021-12-14 17:04:20|61.17|58.97|61.21|59.01|61.21|59.01|61.17|58.97|0
1639501470000|2021-12-14 17:04:30|61.17|58.97|61.41|59.21|61.41|59.21|61.17|58.97|0
1639501480000|2021-12-14 17:04:40|61.37|59.17|61.31|59.11|61.37|59.17|61.31|59.11|0
1639501490000|2021-12-14 17:04:50|61.37|59.17|61.41|59.21|61.41|59.21|61.37|59.17|0
1639501500000|2021-12-14 17:05:00|61.25|59.05|61.37|59.17|61.37|59.17|61.25|59.05|0
1639501510000|2021-12-14 17:05:10|61.33|59.13|61.33|59.13|61.33|59.13|61.27|59.07|0
1639501520000|2021-12-14 17:05:20|61.29|59.09|61.68|59.48|61.68|59.48|61.29|59.09|0
1639501530000|2021-12-14 17:05:30|61.64|59.44|61.52|59.32|61.64|59.44|61.48|59.28|0
1639501540000|2021-12-14 17:05:40|61.56|59.36|61.13|58.93|61.56|59.36|61.13|58.93|0
1639501550000|2021-12-14 17:05:50|61.17|58.97|61.09|58.89|61.17|58.97|61.05|58.85|0
1639501560000|2021-12-14 17:06:00|61.05|58.85|61.13|58.93|61.13|58.93|61.05|58.85|0
1639501570000|2021-12-14 17:06:10|61.17|58.97|60.94|58.74|61.17|58.97|60.94|58.74|0
1639501580000|2021-12-14 17:06:20|60.86|58.66|60.9|58.7|60.94|58.74|60.86|58.66|0
1639501590000|2021-12-14 17:06:30|60.86|58.66|60.94|58.74|60.98|58.78|60.86|58.66|0
1639501600000|2021-12-14 17:06:40|60.9|58.7|60.98|58.78|61.01|58.81|60.9|58.7|0
1639501610000|2021-12-14 17:06:50|60.82|58.62|60.82|58.62|60.86|58.66|60.82|58.62|0
1639501620000|2021-12-14 17:07:00|60.78|58.58|60.55|58.35|60.78|58.58|60.55|58.35|0
1639501630000|2021-12-14 17:07:10|60.63|58.43|60.78|58.58|60.78|58.58|60.63|58.43|0
1639501640000|2021-12-14 17:07:20|60.74|58.54|60.86|58.66|60.86|58.66|60.74|58.54|0
1639501650000|2021-12-14 17:07:30|60.82|58.62|60.82|58.62|60.82|58.62|60.74|58.54|0
1639501660000|2021-12-14 17:07:40|60.78|58.58|60.7|58.5|60.82|58.62|60.7|58.5|0
1639501670000|2021-12-14 17:07:50|60.66|58.46|60.78|58.58|60.78|58.58|60.66|58.46|0
1639501680000|2021-12-14 17:08:00|60.8|58.6|60.86|58.66|60.86|58.66|60.8|58.6|0
1639501690000|2021-12-14 17:08:10|60.94|58.74|60.94|58.74|60.94|58.74|60.94|58.74|0
1639501700000|2021-12-14 17:08:20|60.9|58.7|60.82|58.62|60.97|58.77|60.82|58.62|0
1639501710000|2021-12-14 17:08:30|60.86|58.66|60.74|58.54|60.86|58.66|60.74|58.54|0
1639501720000|2021-12-14 17:08:40|60.78|58.58|60.86|58.66|60.86|58.66|60.78|58.58|0
1639501730000|2021-12-14 17:08:50|60.9|58.7|60.82|58.62|60.9|58.7|60.82|58.62|0
1639501740000|2021-12-14 17:09:00|60.86|58.66|60.78|58.58|60.86|58.66|60.78|58.58|0
1639501750000|2021-12-14 17:09:10|60.74|58.54|60.78|58.58|60.78|58.58|60.7|58.5|0
1639501760000|2021-12-14 17:09:20|60.82|58.62|60.82|58.62|60.82|58.62|60.82|58.62|0
1639501770000|2021-12-14 17:09:30|60.86|58.66|60.78|58.58|60.86|58.66|60.78|58.58|0
1639501780000|2021-12-14 17:09:40|60.7|58.5|60.66|58.46|60.7|58.5|60.66|58.46|0
1639501790000|2021-12-14 17:09:50|60.62|58.42|60.62|58.42|60.62|58.42|60.59|58.39|0
1639501800000|2021-12-14 17:10:00|60.7|58.5|60.7|58.5|60.74|58.54|60.7|58.5|0
1639501810000|2021-12-14 17:10:10|60.74|58.54|60.55|58.35|60.74|58.54|60.55|58.35|0
1639501820000|2021-12-14 17:10:20|60.51|58.31|60.47|58.27|60.51|58.31|60.47|58.27|0
1639501830000|2021-12-14 17:10:30|60.51|58.31|60.59|58.39|60.59|58.39|60.47|58.27|0
1639501840000|2021-12-14 17:10:40|60.55|58.35|60.59|58.39|60.59|58.39|60.55|58.35|0
1639501850000|2021-12-14 17:10:50|60.66|58.46|60.51|58.31|60.66|58.46|60.51|58.31|0
1639501860000|2021-12-14 17:11:00|60.59|58.39|60.66|58.46|60.66|58.46|60.55|58.35|0
1639501870000|2021-12-14 17:11:10|60.62|58.42|60.66|58.46|60.7|58.5|60.62|58.42|0
1639501880000|2021-12-14 17:11:20|60.59|58.39|60.66|58.46|60.66|58.46|60.59|58.39|0
1639501890000|2021-12-14 17:11:30|60.7|58.5|60.58|58.38|60.74|58.54|60.58|58.38|0
1639501900000|2021-12-14 17:11:40|60.55|58.35|60.55|58.35|60.55|58.35|60.51|58.31|0
1639501910000|2021-12-14 17:11:50|60.58|58.38|60.62|58.42|60.62|58.42|60.58|58.38|0
1639501920000|2021-12-14 17:12:00|60.74|58.54|60.68|58.48|60.74|58.54|60.68|58.48|0
1639501930000|2021-12-14 17:12:10|60.66|58.46|60.78|58.58|60.78|58.58|60.66|58.46|0
1639501940000|2021-12-14 17:12:20|60.82|58.62|60.82|58.62|60.89|58.69|60.82|58.62|0
1639501950000|2021-12-14 17:12:30|60.86|58.66|60.82|58.62|60.86|58.66|60.82|58.62|0
1639501960000|2021-12-14 17:12:40|60.86|58.66|60.97|58.77|60.97|58.77|60.86|58.66|0
1639501970000|2021-12-14 17:12:50|60.93|58.73|60.93|58.73|60.93|58.73|60.89|58.69|0
1639501980000|2021-12-14 17:13:00|60.89|58.69|60.97|58.77|61.01|58.81|60.85|58.65|0
1639501990000|2021-12-14 17:13:10|61.05|58.85|61.05|58.85|61.05|58.85|61.01|58.81|0
1639502000000|2021-12-14 17:13:20|61.13|58.93|61.17|58.97|61.17|58.97|61.13|58.93|0
1639502010000|2021-12-14 17:13:30|61.09|58.89|61.09|58.89|61.09|58.89|61.09|58.89|0
1639502020000|2021-12-14 17:13:40|61.13|58.93|61.17|58.97|61.17|58.97|61.13|58.93|0
1639502030000|2021-12-14 17:13:50|61.13|58.93|61.17|58.97|61.17|58.97|61.13|58.93|0
1639502040000|2021-12-14 17:14:00|61.09|58.89|61.17|58.97|61.24|59.04|61.09|58.89|0
1639502050000|2021-12-14 17:14:10|61.2|59|61.17|58.97|61.24|59.04|61.17|58.97|0
1639502060000|2021-12-14 17:14:20|61.2|59|61.17|58.97|61.2|59|61.17|58.97|0
1639502070000|2021-12-14 17:14:30|61.13|58.93|61.09|58.89|61.13|58.93|61.01|58.81|0
1639502080000|2021-12-14 17:14:40|61.05|58.85|61.05|58.85|61.09|58.89|61.05|58.85|0
1639502090000|2021-12-14 17:14:50|61.09|58.89|61.13|58.93|61.13|58.93|61.09|58.89|0
1639502100000|2021-12-14 17:15:00|61.2|59|61.2|59|61.24|59.04|61.2|59|0
1639502110000|2021-12-14 17:15:10|61.24|59.04|61.13|58.93|61.24|59.04|61.13|58.93|0
1639502120000|2021-12-14 17:15:20|61.09|58.89|61.13|58.93|61.13|58.93|61.09|58.89|0
1639502130000|2021-12-14 17:15:30|61.16|58.96|61.16|58.96|61.24|59.04|61.16|58.96|0
1639502140000|2021-12-14 17:15:40|61.2|59|61.4|59.2|61.4|59.2|61.2|59|0
1639502150000|2021-12-14 17:15:50|61.44|59.24|61.48|59.28|61.48|59.28|61.44|59.24|0
1639502160000|2021-12-14 17:16:00|61.4|59.2|61.32|59.12|61.4|59.2|61.32|59.12|0
1639502170000|2021-12-14 17:16:10|61.36|59.16|61.4|59.2|61.4|59.2|61.36|59.16|0
1639502180000|2021-12-14 17:16:20|61.36|59.16|61.52|59.32|61.52|59.32|61.36|59.16|0
1639502190000|2021-12-14 17:16:30|61.55|59.35|61.59|59.39|61.59|59.39|61.55|59.35|0
1639502200000|2021-12-14 17:16:40|61.52|59.32|61.59|59.39|61.59|59.39|61.52|59.32|0
1639502210000|2021-12-14 17:16:50|61.63|59.43|61.59|59.39|61.63|59.43|61.59|59.39|0
1639502220000|2021-12-14 17:17:00|61.55|59.35|61.48|59.28|61.55|59.35|61.48|59.28|0
1639502230000|2021-12-14 17:17:10|61.52|59.32|61.67|59.47|61.71|59.51|61.52|59.32|0
1639502240000|2021-12-14 17:17:20|61.59|59.39|61.44|59.24|61.59|59.39|61.44|59.24|0
1639502250000|2021-12-14 17:17:30|62.64|60.44|62.72|60.52|62.72|60.52|62.64|60.44|0
1639502260000|2021-12-14 17:17:40|62.74|60.54|62.8|60.6|62.8|60.6|62.74|60.54|0
1639502270000|2021-12-14 17:17:50|62.76|60.56|62.76|60.56|62.78|60.58|62.76|60.56|0
1639502280000|2021-12-14 17:18:00|62.72|60.52|62.74|60.54|62.76|60.56|62.72|60.52|0
1639502290000|2021-12-14 17:18:10|62.76|60.56|62.78|60.58|62.8|60.6|62.76|60.56|0
1639502300000|2021-12-14 17:18:20|62.76|60.56|62.6|60.4|62.76|60.56|62.6|60.4|0
1639502310000|2021-12-14 17:18:30|62.64|60.44|62.6|60.4|62.68|60.48|62.6|60.4|0
1639502320000|2021-12-14 17:18:40|62.56|60.36|62.68|60.48|62.68|60.48|62.52|60.32|0
1639502330000|2021-12-14 17:18:50|62.72|60.52|62.32|60.12|62.72|60.52|62.32|60.12|0
1639502340000|2021-12-14 17:19:00|62.28|60.08|62.38|60.18|62.38|60.18|62.28|60.08|0
1639502350000|2021-12-14 17:19:10|62.44|60.24|62.44|60.24|62.44|60.24|62.4|60.2|0
1639502360000|2021-12-14 17:19:20|62.4|60.2|62.36|60.16|62.4|60.2|62.36|60.16|0
1639502370000|2021-12-14 17:19:30|62.32|60.12|62.16|59.96|62.32|60.12|62.16|59.96|0
1639502380000|2021-12-14 17:19:40|62.28|60.08|62.44|60.24|62.48|60.28|62.28|60.08|0
1639502400000|2021-12-14 17:20:00|62.4|60.2|62.52|60.32|62.52|60.32|62.4|60.2|0
1639502410000|2021-12-14 17:20:10|62.48|60.28|62.48|60.28|62.48|60.28|62.4|60.2|0
1639502420000|2021-12-14 17:20:20|62.52|60.32|62.48|60.28|62.52|60.32|62.48|60.28|0
1639502430000|2021-12-14 17:20:30|62.52|60.32|62.44|60.24|62.52|60.32|62.44|60.24|0
1639502440000|2021-12-14 17:20:40|62.48|60.28|62.48|60.28|62.52|60.32|62.44|60.24|0
1639502450000|2021-12-14 17:20:50|62.52|60.32|62.36|60.16|62.52|60.32|62.36|60.16|0
1639502460000|2021-12-14 17:21:00|62.24|60.04|62.28|60.08|62.32|60.12|62.2|60|0
1639502470000|2021-12-14 17:21:10|62.32|60.12|62.24|60.04|62.32|60.12|62.24|60.04|0
1639502480000|2021-12-14 17:21:20|62.16|59.96|62.2|60|62.2|60|62.16|59.96|0
1639502490000|2021-12-14 17:21:30|62.24|60.04|62.24|60.04|62.24|60.04|62.16|59.96|0
1639502500000|2021-12-14 17:21:40|62.28|60.08|62.36|60.16|62.36|60.16|62.28|60.08|0
1639502510000|2021-12-14 17:21:50|62.4|60.2|62.36|60.16|62.4|60.2|62.36|60.16|0
1639502520000|2021-12-14 17:22:00|62.2|60|62.16|59.96|62.2|60|62.16|59.96|0
1639502530000|2021-12-14 17:22:10|62.2|60|62.16|59.96|62.24|60.04|62.12|59.92|0
1639502540000|2021-12-14 17:22:20|62.2|60|62.16|59.96|62.2|60|62.12|59.92|0
1639502550000|2021-12-14 17:22:30|62.12|59.92|62|59.8|62.12|59.92|62|59.8|0
1639502560000|2021-12-14 17:22:40|61.97|59.77|61.97|59.77|61.97|59.77|61.97|59.77|0
1639502570000|2021-12-14 17:22:50|62|59.8|62|59.8|62.04|59.84|62|59.8|0
1639502580000|2021-12-14 17:23:00|62.12|59.92|62.08|59.88|62.12|59.92|62.08|59.88|0
1639502590000|2021-12-14 17:23:10|62.04|59.84|62|59.8|62.04|59.84|62|59.8|0
1639502600000|2021-12-14 17:23:20|61.93|59.73|61.97|59.77|61.97|59.77|61.89|59.69|0
1639502610000|2021-12-14 17:23:30|61.93|59.73|61.97|59.77|61.97|59.77|61.89|59.69|0
1639502620000|2021-12-14 17:23:40|62.08|59.88|62.16|59.96|62.16|59.96|62.08|59.88|0
1639502630000|2021-12-14 17:23:50|62.2|60|62.24|60.04|62.24|60.04|62.2|60|0
1639502640000|2021-12-14 17:24:00|62.2|60|62.12|59.92|62.2|60|62.12|59.92|0
1639502650000|2021-12-14 17:24:10|62.2|60|62.2|60|62.24|60.04|62.2|60|0
1639502660000|2021-12-14 17:24:20|62.24|60.04|62.24|60.04|62.28|60.08|62.24|60.04|0
1639502670000|2021-12-14 17:24:30|62.3|60.1|62.32|60.12|62.32|60.12|62.28|60.08|0
1639502680000|2021-12-14 17:24:40|62.28|60.08|62.32|60.12|62.32|60.12|62.28|60.08|0
1639502690000|2021-12-14 17:24:50|62.24|60.04|62.24|60.04|62.24|60.04|62.24|60.04|0
1639502700000|2021-12-14 17:25:00|62.28|60.08|62.24|60.04|62.28|60.08|62.24|60.04|0
1639502710000|2021-12-14 17:25:10|62.28|60.08|62.44|60.24|62.44|60.24|62.24|60.04|0
1639502720000|2021-12-14 17:25:20|62.4|60.2|62.44|60.24|62.44|60.24|62.4|60.2|0
1639502730000|2021-12-14 17:25:30|62.47|60.27|62.36|60.16|62.47|60.27|62.36|60.16|0
1639502740000|2021-12-14 17:25:40|62.24|60.04|62.14|59.94|62.24|60.04|62.14|59.94|0
1639502750000|2021-12-14 17:25:50|62.24|60.04|62.32|60.12|62.32|60.12|62.2|60|0
1639502760000|2021-12-14 17:26:00|62.28|60.08|62.4|60.2|62.4|60.2|62.28|60.08|0
1639502770000|2021-12-14 17:26:10|62.36|60.16|62.2|60|62.43|60.23|62.2|60|0
1639502780000|2021-12-14 17:26:20|62.12|59.92|62|59.8|62.12|59.92|62|59.8|0
1639502790000|2021-12-14 17:26:30|61.96|59.76|62.12|59.92|62.12|59.92|61.96|59.76|0
1639502800000|2021-12-14 17:26:40|62.08|59.88|62.08|59.88|62.12|59.92|62.02|59.82|0
1639502810000|2021-12-14 17:26:50|62.16|59.96|62.16|59.96|62.16|59.96|62.16|59.96|0
1639502820000|2021-12-14 17:27:00|62.08|59.88|62.16|59.96|62.16|59.96|62.08|59.88|0
1639502830000|2021-12-14 17:27:10|62.12|59.92|61.92|59.72|62.12|59.92|61.92|59.72|0
1639502840000|2021-12-14 17:27:20|62|59.8|62.12|59.92|62.16|59.96|62|59.8|0
1639502850000|2021-12-14 17:27:30|62.08|59.88|62|59.8|62.08|59.88|62|59.8|0
1639502860000|2021-12-14 17:27:40|62.04|59.84|61.96|59.76|62.04|59.84|61.96|59.76|0
1639502870000|2021-12-14 17:27:50|62.04|59.84|61.96|59.76|62.04|59.84|61.96|59.76|0
1639502880000|2021-12-14 17:28:00|61.98|59.78|61.92|59.72|61.98|59.78|61.92|59.72|0
1639502890000|2021-12-14 17:28:10|61.88|59.68|61.88|59.68|61.92|59.72|61.88|59.68|0
1639502900000|2021-12-14 17:28:20|61.85|59.65|61.81|59.61|61.85|59.65|61.81|59.61|0
1639502910000|2021-12-14 17:28:30|61.77|59.57|61.81|59.61|61.81|59.61|61.73|59.53|0
1639502920000|2021-12-14 17:28:40|61.73|59.53|61.69|59.49|61.73|59.53|61.69|59.49|0
1639502930000|2021-12-14 17:28:50|61.65|59.45|61.61|59.41|61.73|59.53|61.61|59.41|0
1639502940000|2021-12-14 17:29:00|61.65|59.45|61.53|59.33|61.65|59.45|61.53|59.33|0
1639502950000|2021-12-14 17:29:10|61.57|59.37|61.65|59.45|61.69|59.49|61.57|59.37|0
1639502960000|2021-12-14 17:29:20|61.69|59.49|61.73|59.53|61.73|59.53|61.65|59.45|0
1639502970000|2021-12-14 17:29:30|61.69|59.49|61.65|59.45|61.69|59.49|61.61|59.41|0
1639502980000|2021-12-14 17:29:40|61.69|59.49|61.61|59.41|61.69|59.49|61.61|59.41|0
1639502990000|2021-12-14 17:29:50|61.65|59.45|61.61|59.41|61.65|59.45|61.61|59.41|0
1639503000000|2021-12-14 17:30:00|61.77|59.57|61.77|59.57|61.8|59.6|61.77|59.57|0
1639503010000|2021-12-14 17:30:10|61.73|59.53|61.61|59.41|61.73|59.53|61.61|59.41|0
1639503020000|2021-12-14 17:30:20|61.65|59.45|61.57|59.37|61.65|59.45|61.53|59.33|0
1639503030000|2021-12-14 17:30:30|61.53|59.33|61.53|59.33|61.53|59.33|61.49|59.29|0
1639503040000|2021-12-14 17:30:40|61.57|59.37|61.69|59.49|61.69|59.49|61.57|59.37|0
1639503050000|2021-12-14 17:30:50|61.77|59.57|61.77|59.57|61.8|59.6|61.77|59.57|0
1639503060000|2021-12-14 17:31:00|61.8|59.6|61.8|59.6|61.8|59.6|61.8|59.6|0
1639503070000|2021-12-14 17:31:10|61.84|59.64|61.88|59.68|61.88|59.68|61.84|59.64|0
1639503080000|2021-12-14 17:31:20|61.92|59.72|61.96|59.76|62|59.8|61.92|59.72|0
1639503090000|2021-12-14 17:31:30|62|59.8|61.96|59.76|62|59.8|61.96|59.76|0
1639503100000|2021-12-14 17:31:40|62|59.8|61.94|59.74|62|59.8|61.94|59.74|0
1639503110000|2021-12-14 17:31:50|61.92|59.72|61.84|59.64|61.92|59.72|61.84|59.64|0
1639503120000|2021-12-14 17:32:00|61.88|59.68|62|59.8|62|59.8|61.88|59.68|0
1639503130000|2021-12-14 17:32:10|61.92|59.72|62.04|59.84|62.04|59.84|61.92|59.72|0
1639503140000|2021-12-14 17:32:20|62.08|59.88|62.12|59.92|62.12|59.92|62.04|59.84|0
1639503150000|2021-12-14 17:32:30|62.08|59.88|62.08|59.88|62.08|59.88|62.08|59.88|0
1639503160000|2021-12-14 17:32:40|62.12|59.92|62.16|59.96|62.16|59.96|62.12|59.92|0
1639503170000|2021-12-14 17:32:50|62.19|59.99|62.19|59.99|62.19|59.99|62.16|59.96|0
1639503180000|2021-12-14 17:33:00|62.08|59.88|62.16|59.96|62.16|59.96|62.08|59.88|0
1639503190000|2021-12-14 17:33:10|62.12|59.92|62.1|59.9|62.12|59.92|62.08|59.88|0
1639503200000|2021-12-14 17:33:20|62.08|59.88|62.12|59.92|62.12|59.92|62.08|59.88|0
1639503210000|2021-12-14 17:33:30|62.08|59.88|62.12|59.92|62.12|59.92|62.08|59.88|0
1639503220000|2021-12-14 17:33:40|62.15|59.95|62.08|59.88|62.15|59.95|62.08|59.88|0
1639503230000|2021-12-14 17:33:50|62.12|59.92|62.27|60.07|62.27|60.07|62.12|59.92|0
1639503240000|2021-12-14 17:34:00|62.23|60.03|62|59.8|62.23|60.03|62|59.8|0
1639503250000|2021-12-14 17:34:10|61.92|59.72|61.92|59.72|61.92|59.72|61.88|59.68|0
1639503260000|2021-12-14 17:34:20|61.84|59.64|61.8|59.6|61.88|59.68|61.8|59.6|0
1639503270000|2021-12-14 17:34:30|61.76|59.56|61.76|59.56|61.76|59.56|61.72|59.52|0
1639503280000|2021-12-14 17:34:40|61.8|59.6|61.84|59.64|61.84|59.64|61.8|59.6|0
1639503290000|2021-12-14 17:34:50|61.8|59.6|61.76|59.56|61.8|59.6|61.72|59.52|0
1639503300000|2021-12-14 17:35:00|61.72|59.52|61.76|59.56|61.76|59.56|61.65|59.45|0
1639503310000|2021-12-14 17:35:10|61.72|59.52|61.68|59.48|61.72|59.52|61.65|59.45|0
1639503320000|2021-12-14 17:35:20|61.72|59.52|61.68|59.48|61.72|59.52|61.65|59.45|0
1639503330000|2021-12-14 17:35:30|61.72|59.52|61.72|59.52|61.72|59.52|61.68|59.48|0
1639503340000|2021-12-14 17:35:40|61.76|59.56|61.76|59.56|61.76|59.56|61.72|59.52|0
1639503350000|2021-12-14 17:35:50|61.72|59.52|61.72|59.52|61.76|59.56|61.68|59.48|0
1639503360000|2021-12-14 17:36:00|61.8|59.6|61.84|59.64|61.84|59.64|61.8|59.6|0
1639503370000|2021-12-14 17:36:10|61.88|59.68|61.92|59.72|61.92|59.72|61.88|59.68|0
1639503380000|2021-12-14 17:36:20|61.96|59.76|62.04|59.84|62.04|59.84|61.96|59.76|0
1639503390000|2021-12-14 17:36:30|62|59.8|62|59.8|62.04|59.84|61.96|59.76|0
1639503400000|2021-12-14 17:36:40|62.04|59.84|62.11|59.91|62.11|59.91|62.04|59.84|0
1639503410000|2021-12-14 17:36:50|62.07|59.87|62.07|59.87|62.11|59.91|62.07|59.87|0
1639503420000|2021-12-14 17:37:00|62.11|59.91|62.11|59.91|62.11|59.91|62.07|59.87|0
1639503430000|2021-12-14 17:37:10|62.15|59.95|62.15|59.95|62.15|59.95|62.15|59.95|0
1639503440000|2021-12-14 17:37:20|62.19|59.99|62.07|59.87|62.19|59.99|62.07|59.87|0
1639503450000|2021-12-14 17:37:30|62.15|59.95|62.15|59.95|62.19|59.99|62.11|59.91|0
1639503460000|2021-12-14 17:37:40|62.19|59.99|62.15|59.95|62.19|59.99|62.15|59.95|0
1639503470000|2021-12-14 17:37:50|62.11|59.91|62.13|59.93|62.15|59.95|62.11|59.91|0
1639503480000|2021-12-14 17:38:00|62|59.8|62|59.8|62|59.8|61.96|59.76|0
1639503490000|2021-12-14 17:38:10|62.03|59.83|62|59.8|62.03|59.83|62|59.8|0
1639503500000|2021-12-14 17:38:20|61.96|59.76|62.07|59.87|62.07|59.87|61.96|59.76|0
1639503510000|2021-12-14 17:38:30|62.11|59.91|62.15|59.95|62.15|59.95|62.11|59.91|0
1639503520000|2021-12-14 17:38:40|60.99|58.79|61.01|58.81|61.01|58.81|60.96|58.76|0
1639503530000|2021-12-14 17:38:50|60.99|58.79|60.99|58.79|61.03|58.83|60.99|58.79|0
1639503540000|2021-12-14 17:39:00|61.03|58.83|61.07|58.87|61.11|58.91|61.03|58.83|0
1639503550000|2021-12-14 17:39:10|61.03|58.83|61.03|58.83|61.07|58.87|61.03|58.83|0
1639503560000|2021-12-14 17:39:20|61.11|58.91|61.15|58.95|61.15|58.95|61.11|58.91|0
1639503570000|2021-12-14 17:39:30|61.11|58.91|61.11|58.91|61.11|58.91|61.11|58.91|0
1639503580000|2021-12-14 17:39:40|61.15|58.95|61.23|59.03|61.23|59.03|61.15|58.95|0
1639503590000|2021-12-14 17:39:50|61.27|59.07|61.23|59.03|61.27|59.07|61.23|59.03|0
1639503600000|2021-12-14 17:40:00|61.15|58.95|61.11|58.91|61.15|58.95|61.11|58.91|0
1639503610000|2021-12-14 17:40:10|61.15|58.95|61.19|58.99|61.19|58.99|61.15|58.95|0
1639503620000|2021-12-14 17:40:20|61.15|58.95|61.11|58.91|61.15|58.95|61.11|58.91|0
1639503630000|2021-12-14 17:40:30|61.15|58.95|61.23|59.03|61.23|59.03|61.15|58.95|0
1639503640000|2021-12-14 17:40:40|61.19|58.99|61.23|59.03|61.23|59.03|61.19|58.99|0
1639503660000|2021-12-14 17:41:00|61.19|58.99|61.34|59.14|61.34|59.14|61.19|58.99|0
1639503670000|2021-12-14 17:41:10|61.38|59.18|61.23|59.03|61.42|59.22|61.23|59.03|0
1639503680000|2021-12-14 17:41:20|61.11|58.91|61.15|58.95|61.15|58.95|61.07|58.87|0
1639503690000|2021-12-14 17:41:30|61.23|59.03|61.27|59.07|61.27|59.07|61.23|59.03|0
1639503700000|2021-12-14 17:41:40|61.3|59.1|61.38|59.18|61.38|59.18|61.27|59.07|0
1639503710000|2021-12-14 17:41:50|61.34|59.14|61.38|59.18|61.38|59.18|61.34|59.14|0
1639503720000|2021-12-14 17:42:00|61.3|59.1|61.3|59.1|61.3|59.1|61.17|58.97|0
1639503730000|2021-12-14 17:42:10|61.32|59.12|61.34|59.14|61.34|59.14|61.29|59.09|0
1639503740000|2021-12-14 17:42:20|61.27|59.07|61.3|59.1|61.3|59.1|61.27|59.07|0
1639503750000|2021-12-14 17:42:30|61.34|59.14|61.38|59.18|61.38|59.18|61.34|59.14|0
1639503760000|2021-12-14 17:42:40|61.34|59.14|61.42|59.22|61.42|59.22|61.34|59.14|0
1639503770000|2021-12-14 17:42:50|61.5|59.3|61.5|59.3|61.5|59.3|61.46|59.26|0
1639503780000|2021-12-14 17:43:00|61.54|59.34|61.54|59.34|61.62|59.42|61.54|59.34|0
1639503790000|2021-12-14 17:43:10|61.58|59.38|61.62|59.42|61.62|59.42|61.58|59.38|0
1639503800000|2021-12-14 17:43:20|61.58|59.38|61.58|59.38|61.58|59.38|61.58|59.38|0
1639503810000|2021-12-14 17:43:30|61.54|59.34|61.5|59.3|61.54|59.34|61.5|59.3|0
1639503820000|2021-12-14 17:43:40|61.54|59.34|61.62|59.42|61.62|59.42|61.54|59.34|0
1639503830000|2021-12-14 17:43:50|61.54|59.34|61.62|59.42|61.62|59.42|61.54|59.34|0
1639503850000|2021-12-14 17:44:10|61.58|59.38|61.54|59.34|61.58|59.38|61.54|59.34|0
1639503860000|2021-12-14 17:44:20|61.5|59.3|61.54|59.34|61.54|59.34|61.5|59.3|0
1639503870000|2021-12-14 17:44:30|61.62|59.42|61.58|59.38|61.62|59.42|61.58|59.38|0
1639503880000|2021-12-14 17:44:40|61.62|59.42|61.58|59.38|61.62|59.42|61.58|59.38|0
1639503890000|2021-12-14 17:44:50|61.62|59.42|61.69|59.49|61.69|59.49|61.62|59.42|0
1639503900000|2021-12-14 17:45:00|61.73|59.53|61.69|59.49|61.73|59.53|61.69|59.49|0
1639503910000|2021-12-14 17:45:10|61.73|59.53|61.77|59.57|61.85|59.65|61.73|59.53|0
1639503920000|2021-12-14 17:45:20|61.69|59.49|61.67|59.47|61.69|59.49|61.65|59.45|0
1639503930000|2021-12-14 17:45:30|61.65|59.45|61.65|59.45|61.65|59.45|61.58|59.38|0
1639503940000|2021-12-14 17:45:40|61.62|59.42|61.62|59.42|61.62|59.42|61.58|59.38|0
1639503950000|2021-12-14 17:45:50|61.6|59.4|61.77|59.57|61.77|59.57|61.6|59.4|0
1639503960000|2021-12-14 17:46:00|61.73|59.53|61.73|59.53|61.73|59.53|61.73|59.53|0
1639503970000|2021-12-14 17:46:10|61.77|59.57|61.73|59.53|61.81|59.61|61.73|59.53|0
1639503980000|2021-12-14 17:46:20|61.65|59.45|61.61|59.41|61.65|59.45|61.58|59.38|0
1639503990000|2021-12-14 17:46:30|61.5|59.3|61.46|59.26|61.5|59.3|61.42|59.22|0
1639504000000|2021-12-14 17:46:40|61.42|59.22|61.42|59.22|61.42|59.22|61.42|59.22|0
1639504010000|2021-12-14 17:46:50|61.38|59.18|61.38|59.18|61.42|59.22|61.38|59.18|0
1639504020000|2021-12-14 17:47:00|61.34|59.14|61.34|59.14|61.38|59.18|61.34|59.14|0
1639504030000|2021-12-14 17:47:10|61.38|59.18|61.32|59.12|61.38|59.18|61.3|59.1|0
1639504040000|2021-12-14 17:47:20|61.38|59.18|61.42|59.22|61.46|59.26|61.38|59.18|0
1639504060000|2021-12-14 17:47:40|61.54|59.34|61.54|59.34|61.54|59.34|61.54|59.34|0
1639504070000|2021-12-14 17:47:50|61.57|59.37|61.61|59.41|61.63|59.43|61.57|59.37|0
1639504080000|2021-12-14 17:48:00|61.65|59.45|61.67|59.47|61.67|59.47|61.65|59.45|0
1639504090000|2021-12-14 17:48:10|61.69|59.49|61.77|59.57|61.77|59.57|61.69|59.49|0
1639504100000|2021-12-14 17:48:20|61.85|59.65|61.87|59.67|61.87|59.67|61.85|59.65|0
1639504110000|2021-12-14 17:48:30|61.89|59.69|61.85|59.65|61.89|59.69|61.85|59.65|0
1639504120000|2021-12-14 17:48:40|61.81|59.61|61.89|59.69|61.89|59.69|61.81|59.61|0
1639504130000|2021-12-14 17:48:50|61.93|59.73|61.85|59.65|61.93|59.73|61.85|59.65|0
1639504140000|2021-12-14 17:49:00|61.89|59.69|61.81|59.61|61.89|59.69|61.81|59.61|0
1639504150000|2021-12-14 17:49:10|61.85|59.65|61.81|59.61|61.85|59.65|61.77|59.57|0
1639504160000|2021-12-14 17:49:20|61.77|59.57|61.77|59.57|61.81|59.61|61.77|59.57|0
1639504170000|2021-12-14 17:49:30|61.81|59.61|61.77|59.57|61.81|59.61|61.73|59.53|0
1639504180000|2021-12-14 17:49:40|61.81|59.61|61.81|59.61|61.83|59.63|61.81|59.61|0
1639504190000|2021-12-14 17:49:50|61.77|59.57|61.69|59.49|61.81|59.61|61.69|59.49|0
1639504200000|2021-12-14 17:50:00|61.77|59.57|61.61|59.41|61.77|59.57|61.61|59.41|0
1639504210000|2021-12-14 17:50:10|61.65|59.45|61.61|59.41|61.65|59.45|61.59|59.39|0
1639504220000|2021-12-14 17:50:20|61.65|59.45|61.57|59.37|61.65|59.45|61.57|59.37|0
1639504230000|2021-12-14 17:50:30|61.53|59.33|61.53|59.33|61.57|59.37|61.53|59.33|0
1639504240000|2021-12-14 17:50:40|61.49|59.29|61.48|59.28|61.49|59.29|61.46|59.26|0
1639504250000|2021-12-14 17:50:50|61.46|59.26|61.46|59.26|61.46|59.26|61.42|59.22|0
1639504260000|2021-12-14 17:51:00|61.49|59.29|61.61|59.41|61.61|59.41|61.49|59.29|0
1639504270000|2021-12-14 17:51:10|61.65|59.45|61.65|59.45|61.65|59.45|61.65|59.45|0
1639504280000|2021-12-14 17:51:20|61.61|59.41|61.65|59.45|61.65|59.45|61.57|59.37|0
1639504290000|2021-12-14 17:51:30|61.61|59.41|61.61|59.41|61.65|59.45|61.61|59.41|0
1639504300000|2021-12-14 17:51:40|61.57|59.37|61.61|59.41|61.61|59.41|61.57|59.37|0
1639504310000|2021-12-14 17:51:50|61.65|59.45|61.57|59.37|61.65|59.45|61.53|59.33|0
1639504320000|2021-12-14 17:52:00|61.61|59.41|61.61|59.41|61.61|59.41|61.57|59.37|0
1639504330000|2021-12-14 17:52:10|61.77|59.57|61.77|59.57|61.77|59.57|61.73|59.53|0
1639504340000|2021-12-14 17:52:20|61.73|59.53|61.77|59.57|61.77|59.57|61.73|59.53|0
1639504350000|2021-12-14 17:52:30|61.81|59.61|61.77|59.57|61.81|59.61|61.77|59.57|0
1639504360000|2021-12-14 17:52:40|61.73|59.53|61.75|59.55|61.77|59.57|61.73|59.53|0
1639504370000|2021-12-14 17:52:50|61.77|59.57|61.77|59.57|61.81|59.61|61.77|59.57|0
1639504380000|2021-12-14 17:53:00|61.73|59.53|61.73|59.53|61.73|59.53|61.73|59.53|0
1639504390000|2021-12-14 17:53:10|61.57|59.37|61.38|59.18|61.57|59.37|61.38|59.18|0
1639504400000|2021-12-14 17:53:20|61.41|59.21|61.45|59.25|61.45|59.25|61.34|59.14|0
1639504410000|2021-12-14 17:53:30|61.49|59.29|61.53|59.33|61.53|59.33|61.49|59.29|0
1639504420000|2021-12-14 17:53:40|61.49|59.29|61.57|59.37|61.57|59.37|61.49|59.29|0
1639504430000|2021-12-14 17:53:50|61.45|59.25|61.53|59.33|61.57|59.37|61.45|59.25|0
1639504440000|2021-12-14 17:54:00|61.57|59.37|61.61|59.41|61.61|59.41|61.57|59.37|0
1639504450000|2021-12-14 17:54:10|61.57|59.37|61.53|59.33|61.57|59.37|61.53|59.33|0
1639504460000|2021-12-14 17:54:20|61.49|59.29|61.45|59.25|61.53|59.33|61.45|59.25|0
1639504470000|2021-12-14 17:54:30|61.41|59.21|61.41|59.21|61.41|59.21|61.37|59.17|0
1639504480000|2021-12-14 17:54:40|61.37|59.17|61.41|59.21|61.41|59.21|61.37|59.17|0
1639504490000|2021-12-14 17:54:50|61.45|59.25|61.34|59.14|61.45|59.25|61.34|59.14|0
1639504500000|2021-12-14 17:55:00|61.41|59.21|61.45|59.25|61.45|59.25|61.41|59.21|0
1639504510000|2021-12-14 17:55:10|61.41|59.21|61.43|59.23|61.45|59.25|61.37|59.17|0
1639504520000|2021-12-14 17:55:20|61.41|59.21|61.3|59.1|61.41|59.21|61.26|59.06|0
1639504530000|2021-12-14 17:55:30|61.34|59.14|61.41|59.21|61.41|59.21|61.34|59.14|0
1639504540000|2021-12-14 17:55:40|61.45|59.25|61.51|59.31|61.51|59.31|61.45|59.25|0
1639504550000|2021-12-14 17:55:50|61.45|59.25|61.49|59.29|61.49|59.29|61.37|59.17|0
1639504560000|2021-12-14 17:56:00|61.53|59.33|61.61|59.41|61.61|59.41|61.53|59.33|0
1639504570000|2021-12-14 17:56:10|61.53|59.33|61.53|59.33|61.57|59.37|61.53|59.33|0
1639504580000|2021-12-14 17:56:20|61.57|59.37|61.69|59.49|61.69|59.49|61.53|59.33|0
1639504590000|2021-12-14 17:56:30|61.57|59.37|61.61|59.41|61.61|59.41|61.57|59.37|0
1639504600000|2021-12-14 17:56:40|61.57|59.37|61.65|59.45|61.65|59.45|61.57|59.37|0
1639504610000|2021-12-14 17:56:50|61.69|59.49|61.73|59.53|61.73|59.53|61.65|59.45|0
1639504620000|2021-12-14 17:57:00|61.69|59.49|61.61|59.41|61.69|59.49|61.61|59.41|0
1639504630000|2021-12-14 17:57:10|61.65|59.45|61.57|59.37|61.65|59.45|61.57|59.37|0
1639504640000|2021-12-14 17:57:20|61.53|59.33|61.53|59.33|61.53|59.33|61.53|59.33|0
1639504650000|2021-12-14 17:57:30|61.57|59.37|61.61|59.41|61.61|59.41|61.57|59.37|0
1639504660000|2021-12-14 17:57:40|61.65|59.45|61.61|59.41|61.65|59.45|61.61|59.41|0
1639504670000|2021-12-14 17:57:50|61.57|59.37|61.57|59.37|61.57|59.37|61.57|59.37|0
1639504680000|2021-12-14 17:58:00|61.61|59.41|61.65|59.45|61.65|59.45|61.61|59.41|0
1639504690000|2021-12-14 17:58:10|61.61|59.41|61.61|59.41|61.61|59.41|61.57|59.37|0
1639504700000|2021-12-14 17:58:20|61.57|59.37|61.53|59.33|61.57|59.37|61.53|59.33|0
1639504710000|2021-12-14 17:58:30|61.57|59.37|61.57|59.37|61.57|59.37|61.53|59.33|0
1639504720000|2021-12-14 17:58:40|61.53|59.33|61.49|59.29|61.53|59.33|61.45|59.25|0
1639504730000|2021-12-14 17:58:50|61.57|59.37|61.65|59.45|61.65|59.45|61.57|59.37|0
1639504740000|2021-12-14 17:59:00|61.61|59.41|61.57|59.37|61.65|59.45|61.57|59.37|0
1639504750000|2021-12-14 17:59:10|61.49|59.29|61.37|59.17|61.53|59.33|61.37|59.17|0
1639504760000|2021-12-14 17:59:20|61.33|59.13|61.29|59.09|61.33|59.13|61.29|59.09|0
1639504770000|2021-12-14 17:59:30|61.33|59.13|61.33|59.13|61.33|59.13|61.29|59.09|0
1639504780000|2021-12-14 17:59:40|61.37|59.17|61.37|59.17|61.41|59.21|61.37|59.17|0
1639504790000|2021-12-14 17:59:50|61.33|59.13|61.33|59.13|61.33|59.13|61.29|59.09|0
1639504800000|2021-12-14 18:00:00|61.37|59.17|61.45|59.25|61.45|59.25|61.37|59.17|0
1639504810000|2021-12-14 18:00:10|61.29|59.09|61.33|59.13|61.33|59.13|61.29|59.09|0
1639504820000|2021-12-14 18:00:20|61.29|59.09|61.29|59.09|61.29|59.09|61.25|59.05|0
1639504830000|2021-12-14 18:00:30|61.25|59.05|61.25|59.05|61.25|59.05|61.24|59.04|0
1639504840000|2021-12-14 18:00:40|61.29|59.09|61.33|59.13|61.33|59.13|61.29|59.09|0
1639504850000|2021-12-14 18:00:50|61.29|59.09|61.37|59.17|61.37|59.17|61.29|59.09|0
1639504860000|2021-12-14 18:01:00|61.45|59.25|61.45|59.25|61.45|59.25|61.45|59.25|0
1639504870000|2021-12-14 18:01:10|61.49|59.29|61.61|59.41|61.61|59.41|61.49|59.29|0
1639504880000|2021-12-14 18:01:20|61.53|59.33|61.41|59.21|61.53|59.33|61.41|59.21|0
1639504890000|2021-12-14 18:01:30|61.37|59.17|61.41|59.21|61.41|59.21|61.37|59.17|0
1639504900000|2021-12-14 18:01:40|61.33|59.13|61.25|59.05|61.33|59.13|61.25|59.05|0
1639504910000|2021-12-14 18:01:50|61.21|59.01|61.21|59.01|61.25|59.05|61.21|59.01|0
1639504920000|2021-12-14 18:02:00|61.25|59.05|61.25|59.05|61.29|59.09|61.25|59.05|0
1639504930000|2021-12-14 18:02:10|61.29|59.09|61.18|58.98|61.29|59.09|61.18|58.98|0
1639504940000|2021-12-14 18:02:20|61.21|59.01|61.25|59.05|61.25|59.05|61.21|59.01|0
1639504950000|2021-12-14 18:02:30|61.21|59.01|60.94|58.74|61.25|59.05|60.94|58.74|0
1639504960000|2021-12-14 18:02:40|60.9|58.7|60.86|58.66|60.9|58.7|60.86|58.66|0
1639504970000|2021-12-14 18:02:50|60.82|58.62|60.82|58.62|60.86|58.66|60.82|58.62|0
1639504980000|2021-12-14 18:03:00|60.86|58.66|60.82|58.62|60.86|58.66|60.75|58.55|0
1639504990000|2021-12-14 18:03:10|60.75|58.55|60.75|58.55|60.75|58.55|60.75|58.55|0
1639505000000|2021-12-14 18:03:20|60.71|58.51|60.82|58.62|60.82|58.62|60.71|58.51|0
1639505010000|2021-12-14 18:03:30|60.79|58.59|60.79|58.59|60.79|58.59|60.75|58.55|0
1639505020000|2021-12-14 18:03:40|60.75|58.55|60.59|58.39|60.75|58.55|60.59|58.39|0
1639505030000|2021-12-14 18:03:50|60.67|58.47|60.63|58.43|60.67|58.47|60.63|58.43|0
1639505040000|2021-12-14 18:04:00|60.67|58.47|60.67|58.47|60.67|58.47|60.63|58.43|0
1639505050000|2021-12-14 18:04:10|60.63|58.43|60.55|58.35|60.63|58.43|60.55|58.35|0
1639505060000|2021-12-14 18:04:20|60.63|58.43|60.59|58.39|60.63|58.43|60.57|58.37|0
1639505070000|2021-12-14 18:04:30|60.55|58.35|60.55|58.35|60.59|58.39|60.55|58.35|0
1639505080000|2021-12-14 18:04:40|60.63|58.43|60.71|58.51|60.71|58.51|60.63|58.43|0
1639505090000|2021-12-14 18:04:50|60.75|58.55|60.71|58.51|60.75|58.55|60.67|58.47|0
1639505100000|2021-12-14 18:05:00|60.78|58.58|60.71|58.51|60.8|58.6|60.67|58.47|0
1639505110000|2021-12-14 18:05:10|60.67|58.47|60.67|58.47|60.67|58.47|60.67|58.47|0
1639505120000|2021-12-14 18:05:20|60.71|58.51|60.71|58.51|60.71|58.51|60.71|58.51|0
1639505130000|2021-12-14 18:05:30|60.75|58.55|60.75|58.55|60.78|58.58|60.71|58.51|0
1639505140000|2021-12-14 18:05:40|60.67|58.47|60.44|58.24|60.67|58.47|60.44|58.24|0
1639505150000|2021-12-14 18:05:50|60.47|58.27|60.47|58.27|60.51|58.31|60.47|58.27|0
1639505160000|2021-12-14 18:06:00|60.44|58.24|60.44|58.24|60.44|58.24|60.44|58.24|0
1639505170000|2021-12-14 18:06:10|60.4|58.2|60.32|58.12|60.4|58.2|60.32|58.12|0
1639505180000|2021-12-14 18:06:20|60.4|58.2|60.28|58.08|60.4|58.2|60.28|58.08|0
1639505190000|2021-12-14 18:06:30|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1639505200000|2021-12-14 18:06:40|60.24|58.04|60.24|58.04|60.24|58.04|60.24|58.04|0
1639505210000|2021-12-14 18:06:50|60.28|58.08|60.36|58.16|60.36|58.16|60.2|58|0
1639505220000|2021-12-14 18:07:00|60.4|58.2|60.4|58.2|60.44|58.24|60.36|58.16|0
1639505230000|2021-12-14 18:07:10|60.44|58.24|60.36|58.16|60.44|58.24|60.36|58.16|0
1639505240000|2021-12-14 18:07:20|60.32|58.12|60.4|58.2|60.4|58.2|60.32|58.12|0
1639505250000|2021-12-14 18:07:30|60.44|58.24|60.51|58.31|60.51|58.31|60.4|58.2|0
1639505260000|2021-12-14 18:07:40|60.47|58.27|60.47|58.27|60.47|58.27|60.47|58.27|0
1639505270000|2021-12-14 18:07:50|60.49|58.29|60.43|58.23|60.51|58.31|60.43|58.23|0
1639505280000|2021-12-14 18:08:00|60.4|58.2|60.4|58.2|60.43|58.23|60.4|58.2|0
1639505290000|2021-12-14 18:08:10|60.43|58.23|60.4|58.2|60.43|58.23|60.36|58.16|0
1639505300000|2021-12-14 18:08:20|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1639505310000|2021-12-14 18:08:30|60.43|58.23|60.4|58.2|60.43|58.23|60.4|58.2|0
1639505320000|2021-12-14 18:08:40|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1639505330000|2021-12-14 18:08:50|60.4|58.2|60.43|58.23|60.43|58.23|60.4|58.2|0
1639505340000|2021-12-14 18:09:00|60.4|58.2|60.4|58.2|60.43|58.23|60.4|58.2|0
1639505350000|2021-12-14 18:09:10|60.43|58.23|60.51|58.31|60.51|58.31|60.4|58.2|0
1639505360000|2021-12-14 18:09:20|60.47|58.27|60.47|58.27|60.47|58.27|60.47|58.27|0
1639505370000|2021-12-14 18:09:30|60.43|58.23|60.47|58.27|60.47|58.27|60.43|58.23|0
1639505380000|2021-12-14 18:09:40|60.43|58.23|60.36|58.16|60.43|58.23|60.36|58.16|0
1639505390000|2021-12-14 18:09:50|60.4|58.2|60.36|58.16|60.4|58.2|60.36|58.16|0
1639505400000|2021-12-14 18:10:00|60.4|58.2|60.36|58.16|60.4|58.2|60.36|58.16|0
1639505410000|2021-12-14 18:10:10|60.4|58.2|60.39|58.19|60.4|58.2|60.39|58.19|0
1639505420000|2021-12-14 18:10:20|60.43|58.23|60.39|58.19|60.43|58.23|60.39|58.19|0
1639505430000|2021-12-14 18:10:30|60.43|58.23|60.28|58.08|60.43|58.23|60.28|58.08|0
1639505440000|2021-12-14 18:10:40|60.32|58.12|60.32|58.12|60.36|58.16|60.32|58.12|0
1639505450000|2021-12-14 18:10:50|60.36|58.16|60.36|58.16|60.39|58.19|60.36|58.16|0
1639505460000|2021-12-14 18:11:00|60.39|58.19|60.39|58.19|60.39|58.19|60.39|58.19|0
1639505470000|2021-12-14 18:11:10|60.43|58.23|60.43|58.23|60.43|58.23|60.36|58.16|0
1639505480000|2021-12-14 18:11:20|60.39|58.19|60.47|58.27|60.47|58.27|60.39|58.19|0
1639505490000|2021-12-14 18:11:30|60.51|58.31|60.55|58.35|60.59|58.39|60.51|58.31|0
1639505500000|2021-12-14 18:11:40|60.59|58.39|60.63|58.43|60.63|58.43|60.59|58.39|0
1639505510000|2021-12-14 18:11:50|60.66|58.46|60.66|58.46|60.66|58.46|60.66|58.46|0
1639505520000|2021-12-14 18:12:00|60.63|58.43|60.7|58.5|60.7|58.5|60.63|58.43|0
1639505530000|2021-12-14 18:12:10|60.74|58.54|60.74|58.54|60.74|58.54|60.7|58.5|0
1639505540000|2021-12-14 18:12:20|60.66|58.46|60.7|58.5|60.7|58.5|60.66|58.46|0
1639505550000|2021-12-14 18:12:30|59.45|57.25|59.56|57.36|59.56|57.36|59.45|57.25|0
1639505560000|2021-12-14 18:12:40|59.52|57.32|59.48|57.28|59.52|57.32|59.48|57.28|0
1639505570000|2021-12-14 18:12:50|59.52|57.32|59.52|57.32|59.52|57.32|59.52|57.32|0
1639505580000|2021-12-14 18:13:00|59.56|57.36|59.56|57.36|59.56|57.36|59.52|57.32|0
1639505590000|2021-12-14 18:13:10|59.6|57.4|59.56|57.36|59.6|57.4|59.56|57.36|0
1639505600000|2021-12-14 18:13:20|59.52|57.32|59.56|57.36|59.56|57.36|59.52|57.32|0
1639505610000|2021-12-14 18:13:30|59.52|57.32|59.41|57.21|59.56|57.36|59.41|57.21|0
1639505620000|2021-12-14 18:13:40|59.37|57.17|59.33|57.13|59.37|57.17|59.33|57.13|0
1639505630000|2021-12-14 18:13:50|59.29|57.09|59.33|57.13|59.37|57.17|59.29|57.09|0
1639505640000|2021-12-14 18:14:00|59.29|57.09|59.02|56.82|59.29|57.09|59.02|56.82|0
1639505650000|2021-12-14 18:14:10|58.99|56.79|58.99|56.79|58.99|56.79|58.95|56.75|0
1639505660000|2021-12-14 18:14:20|58.47|56.27|58.7|56.5|58.7|56.5|58.47|56.27|0
1639505670000|2021-12-14 18:14:30|58.74|56.54|58.74|56.54|58.78|56.58|58.74|56.54|0
1639505680000|2021-12-14 18:14:40|58.78|56.58|58.74|56.54|58.78|56.58|58.74|56.54|0
1639505690000|2021-12-14 18:14:50|58.76|56.56|58.78|56.58|58.78|56.58|58.74|56.54|0
1639505700000|2021-12-14 18:15:00|58.74|56.54|58.7|56.5|58.74|56.54|58.7|56.5|0
1639505710000|2021-12-14 18:15:10|58.74|56.54|58.74|56.54|58.74|56.54|58.66|56.46|0
1639505720000|2021-12-14 18:15:20|58.82|56.62|58.82|56.62|58.85|56.65|58.82|56.62|0
1639505730000|2021-12-14 18:15:30|58.85|56.65|58.74|56.54|58.85|56.65|58.74|56.54|0
1639505740000|2021-12-14 18:15:40|58.7|56.5|58.68|56.48|58.7|56.5|58.66|56.46|0
1639505750000|2021-12-14 18:15:50|58.66|56.46|58.74|56.54|58.74|56.54|58.66|56.46|0
1639505760000|2021-12-14 18:16:00|58.78|56.58|58.74|56.54|58.78|56.58|58.74|56.54|0
1639505770000|2021-12-14 18:16:10|58.78|56.58|58.78|56.58|58.82|56.62|58.78|56.58|0
1639505780000|2021-12-14 18:16:20|58.82|56.62|58.85|56.65|58.89|56.69|58.82|56.62|0
1639505800000|2021-12-14 18:16:40|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1639505810000|2021-12-14 18:16:50|58.85|56.65|58.85|56.65|58.89|56.69|58.85|56.65|0
1639505820000|2021-12-14 18:17:00|58.82|56.62|58.66|56.46|58.82|56.62|58.66|56.46|0
1639505830000|2021-12-14 18:17:10|58.7|56.5|58.74|56.54|58.74|56.54|58.7|56.5|0
1639505840000|2021-12-14 18:17:20|58.78|56.58|58.81|56.61|58.85|56.65|58.78|56.58|0
1639505850000|2021-12-14 18:17:30|58.85|56.65|58.91|56.71|58.91|56.71|58.85|56.65|0
1639505860000|2021-12-14 18:17:40|58.89|56.69|58.93|56.73|58.97|56.77|58.89|56.69|0
1639505870000|2021-12-14 18:17:50|58.97|56.77|59.04|56.84|59.04|56.84|58.97|56.77|0
1639505880000|2021-12-14 18:18:00|59.01|56.81|59.01|56.81|59.04|56.84|59.01|56.81|0
1639505890000|2021-12-14 18:18:10|59.08|56.88|59.01|56.81|59.08|56.88|59.01|56.81|0
1639505900000|2021-12-14 18:18:20|59.04|56.84|58.93|56.73|59.04|56.84|58.93|56.73|0
1639505910000|2021-12-14 18:18:30|58.97|56.77|59|56.8|59|56.8|58.93|56.73|0
1639505920000|2021-12-14 18:18:40|59.04|56.84|59|56.8|59.04|56.84|59|56.8|0
1639505930000|2021-12-14 18:18:50|59.04|56.84|59|56.8|59.04|56.84|59|56.8|0
1639505940000|2021-12-14 18:19:00|58.97|56.77|58.97|56.77|59|56.8|58.97|56.77|0
1639505950000|2021-12-14 18:19:10|58.93|56.73|58.97|56.77|59|56.8|58.93|56.73|0
1639505960000|2021-12-14 18:19:20|58.93|56.73|58.93|56.73|58.93|56.73|58.89|56.69|0
1639505970000|2021-12-14 18:19:30|58.89|56.69|58.81|56.61|58.89|56.69|58.81|56.61|0
1639505980000|2021-12-14 18:19:40|58.85|56.65|58.87|56.67|58.89|56.69|58.85|56.65|0
1639505990000|2021-12-14 18:19:50|58.85|56.65|58.81|56.61|58.85|56.65|58.81|56.61|0
1639506000000|2021-12-14 18:20:00|58.78|56.58|58.7|56.5|58.81|56.61|58.7|56.5|0
1639506010000|2021-12-14 18:20:10|58.72|56.52|58.78|56.58|58.78|56.58|58.7|56.5|0
1639506020000|2021-12-14 18:20:20|58.81|56.61|58.89|56.69|58.89|56.69|58.81|56.61|0
1639506030000|2021-12-14 18:20:30|58.85|56.65|58.81|56.61|58.89|56.69|58.81|56.61|0
1639506040000|2021-12-14 18:20:40|58.85|56.65|58.81|56.61|58.85|56.65|58.77|56.57|0
1639506060000|2021-12-14 18:21:00|58.85|56.65|58.93|56.73|58.93|56.73|58.85|56.65|0
1639506070000|2021-12-14 18:21:10|58.89|56.69|59|56.8|59|56.8|58.89|56.69|0
1639506080000|2021-12-14 18:21:20|58.97|56.77|58.98|56.78|58.98|56.78|58.97|56.77|0
1639506090000|2021-12-14 18:21:30|59|56.8|59|56.8|59|56.8|58.96|56.76|0
1639506100000|2021-12-14 18:21:40|59.04|56.84|59.02|56.82|59.04|56.84|59.02|56.82|0
1639506110000|2021-12-14 18:21:50|59|56.8|59.04|56.84|59.04|56.84|58.96|56.76|0
1639506120000|2021-12-14 18:22:00|59.08|56.88|59.04|56.84|59.08|56.88|59.04|56.84|0
1639506130000|2021-12-14 18:22:10|58.96|56.76|59.04|56.84|59.04|56.84|58.96|56.76|0
1639506140000|2021-12-14 18:22:20|59.12|56.92|59.04|56.84|59.12|56.92|59.04|56.84|0
1639506150000|2021-12-14 18:22:30|59.08|56.88|59.04|56.84|59.08|56.88|59.04|56.84|0
1639506160000|2021-12-14 18:22:40|59|56.8|58.96|56.76|59|56.8|58.96|56.76|0
1639506170000|2021-12-14 18:22:50|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1639506180000|2021-12-14 18:23:00|58.96|56.76|58.93|56.73|58.96|56.76|58.89|56.69|0
1639506190000|2021-12-14 18:23:10|58.96|56.76|59|56.8|59|56.8|58.96|56.76|0
1639506200000|2021-12-14 18:23:20|59.04|56.84|59.08|56.88|59.08|56.88|59.04|56.84|0
1639506210000|2021-12-14 18:23:30|59.04|56.84|58.96|56.76|59.04|56.84|58.96|56.76|0
1639506220000|2021-12-14 18:23:40|59|56.8|59.04|56.84|59.04|56.84|59|56.8|0
1639506230000|2021-12-14 18:23:50|59|56.8|59|56.8|59|56.8|59|56.8|0
1639506240000|2021-12-14 18:24:00|58.96|56.76|58.85|56.65|58.96|56.76|58.85|56.65|0
1639506250000|2021-12-14 18:24:10|58.89|56.69|58.85|56.65|58.89|56.69|58.85|56.65|0
1639506260000|2021-12-14 18:24:20|58.89|56.69|58.85|56.65|58.89|56.69|58.85|56.65|0
1639506270000|2021-12-14 18:24:30|58.89|56.69|58.89|56.69|58.89|56.69|58.85|56.65|0
1639506280000|2021-12-14 18:24:40|58.85|56.65|58.89|56.69|58.89|56.69|58.85|56.65|0
1639506290000|2021-12-14 18:24:50|58.92|56.72|58.85|56.65|58.92|56.72|58.85|56.65|0
1639506300000|2021-12-14 18:25:00|58.89|56.69|58.89|56.69|58.89|56.69|58.85|56.65|0
1639506310000|2021-12-14 18:25:10|58.85|56.65|58.85|56.65|58.89|56.69|58.85|56.65|0
1639506320000|2021-12-14 18:25:20|58.89|56.69|59.04|56.84|59.04|56.84|58.89|56.69|0
1639506330000|2021-12-14 18:25:30|59.08|56.88|59.04|56.84|59.08|56.88|59.04|56.84|0
1639506340000|2021-12-14 18:25:40|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1639506350000|2021-12-14 18:25:50|59.04|56.84|58.89|56.69|59.04|56.84|58.89|56.69|0
1639506360000|2021-12-14 18:26:00|58.85|56.65|58.81|56.61|58.92|56.72|58.81|56.61|0
1639506370000|2021-12-14 18:26:10|58.85|56.65|58.81|56.61|58.85|56.65|58.81|56.61|0
1639506380000|2021-12-14 18:26:20|58.77|56.57|58.77|56.57|58.81|56.61|58.77|56.57|0
1639506390000|2021-12-14 18:26:30|58.7|56.5|58.58|56.38|58.7|56.5|58.58|56.38|0
1639506400000|2021-12-14 18:26:40|58.62|56.42|58.58|56.38|58.66|56.46|58.58|56.38|0
1639506410000|2021-12-14 18:26:50|58.51|56.31|58.39|56.19|58.51|56.31|58.39|56.19|0
1639506420000|2021-12-14 18:27:00|58.43|56.23|58.43|56.23|58.47|56.27|58.43|56.23|0
1639506430000|2021-12-14 18:27:10|58.51|56.31|58.54|56.34|58.54|56.34|58.51|56.31|0
1639506440000|2021-12-14 18:27:20|58.43|56.23|58.51|56.31|58.51|56.31|58.43|56.23|0
1639506450000|2021-12-14 18:27:30|58.54|56.34|58.58|56.38|58.58|56.38|58.54|56.34|0
1639506460000|2021-12-14 18:27:40|58.54|56.34|58.54|56.34|58.54|56.34|58.5|56.3|0
1639506470000|2021-12-14 18:27:50|58.5|56.3|58.47|56.27|58.5|56.3|58.47|56.27|0
1639506480000|2021-12-14 18:28:00|58.43|56.23|58.5|56.3|58.5|56.3|58.43|56.23|0
1639506490000|2021-12-14 18:28:10|58.45|56.25|58.43|56.23|58.47|56.27|58.43|56.23|0
1639506500000|2021-12-14 18:28:20|58.39|56.19|58.35|56.15|58.43|56.23|58.35|56.15|0
1639506510000|2021-12-14 18:28:30|58.32|56.12|58.35|56.15|58.35|56.15|58.32|56.12|0
1639506520000|2021-12-14 18:28:40|58.32|56.12|58.28|56.08|58.32|56.12|58.28|56.08|0
1639506530000|2021-12-14 18:28:50|58.31|56.11|58.43|56.23|58.43|56.23|58.31|56.11|0
1639506540000|2021-12-14 18:29:00|58.35|56.15|58.39|56.19|58.43|56.23|58.35|56.15|0
1639506550000|2021-12-14 18:29:10|58.43|56.23|58.47|56.27|58.47|56.27|58.43|56.23|0
1639506560000|2021-12-14 18:29:20|58.43|56.23|58.39|56.19|58.43|56.23|58.35|56.15|0
1639506570000|2021-12-14 18:29:30|58.43|56.23|58.35|56.15|58.43|56.23|58.35|56.15|0
1639506580000|2021-12-14 18:29:40|58.39|56.19|58.41|56.21|58.41|56.21|58.35|56.15|0
1639506590000|2021-12-14 18:29:50|58.35|56.15|58.43|56.23|58.43|56.23|58.35|56.15|0
1639506600000|2021-12-14 18:30:00|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1639506610000|2021-12-14 18:30:10|57.33|55.13|57.41|55.21|57.41|55.21|57.33|55.13|0
1639506620000|2021-12-14 18:30:20|57.48|55.28|57.48|55.28|57.48|55.28|57.45|55.25|0
1639506630000|2021-12-14 18:30:30|58.03|55.83|58.03|55.83|58.03|55.83|58.03|55.83|0
1639506640000|2021-12-14 18:30:40|58.07|55.87|58.03|55.83|58.07|55.87|58.03|55.83|0
1639506650000|2021-12-14 18:30:50|57.99|55.79|57.99|55.79|57.99|55.79|57.99|55.79|0
1639506660000|2021-12-14 18:31:00|58.03|55.83|58.03|55.83|58.07|55.87|58.03|55.83|0
1639506670000|2021-12-14 18:31:10|58.07|55.87|58.11|55.91|58.11|55.91|58.07|55.87|0
1639506680000|2021-12-14 18:31:20|58.18|55.98|58.14|55.94|58.18|55.98|58.14|55.94|0
1639506700000|2021-12-14 18:31:40|58.18|55.98|58.03|55.83|58.18|55.98|58.03|55.83|0
1639506710000|2021-12-14 18:31:50|58.07|55.87|58.03|55.83|58.07|55.87|58.03|55.83|0
1639506720000|2021-12-14 18:32:00|58.07|55.87|58.18|55.98|58.18|55.98|58.07|55.87|0
1639506730000|2021-12-14 18:32:10|58.22|56.02|58.18|55.98|58.22|56.02|58.18|55.98|0
1639506740000|2021-12-14 18:32:20|58.22|56.02|58.22|56.02|58.26|56.06|58.22|56.02|0
1639506750000|2021-12-14 18:32:30|58.26|56.06|58.33|56.13|58.33|56.13|58.26|56.06|0
1639506760000|2021-12-14 18:32:40|58.26|56.06|58.22|56.02|58.28|56.08|58.22|56.02|0
1639506770000|2021-12-14 18:32:50|58.29|56.09|58.29|56.09|58.29|56.09|58.29|56.09|0
1639506780000|2021-12-14 18:33:00|58.28|56.08|58.29|56.09|58.33|56.13|58.28|56.08|0
1639506790000|2021-12-14 18:33:10|58.26|56.06|58.33|56.13|58.33|56.13|58.26|56.06|0
1639506800000|2021-12-14 18:33:20|58.29|56.09|58.26|56.06|58.29|56.09|58.22|56.02|0
1639506810000|2021-12-14 18:33:30|58.22|56.02|58.26|56.06|58.26|56.06|58.22|56.02|0
1639506820000|2021-12-14 18:33:40|58.22|56.02|58.14|55.94|58.22|56.02|58.14|55.94|0
1639506830000|2021-12-14 18:33:50|58.18|55.98|58.1|55.9|58.18|55.98|58.1|55.9|0
1639506840000|2021-12-14 18:34:00|58.14|55.94|58.07|55.87|58.14|55.94|58.07|55.87|0
1639506850000|2021-12-14 18:34:10|58.1|55.9|58.18|55.98|58.18|55.98|58.07|55.87|0
1639506860000|2021-12-14 18:34:20|58.22|56.02|58.26|56.06|58.26|56.06|58.22|56.02|0
1639506870000|2021-12-14 18:34:30|58.29|56.09|58.29|56.09|58.29|56.09|58.26|56.06|0
1639506880000|2021-12-14 18:34:40|58.26|56.06|58.29|56.09|58.29|56.09|58.26|56.06|0
1639506890000|2021-12-14 18:34:50|58.26|56.06|58.29|56.09|58.29|56.09|58.26|56.06|0
1639506900000|2021-12-14 18:35:00|58.26|56.06|58.18|55.98|58.26|56.06|58.18|55.98|0
1639506910000|2021-12-14 18:35:10|58.22|56.02|58.27|56.07|58.27|56.07|58.22|56.02|0
1639506920000|2021-12-14 18:35:20|58.26|56.06|58.22|56.02|58.26|56.06|58.22|56.02|0
1639506930000|2021-12-14 18:35:30|58.18|55.98|58.1|55.9|58.18|55.98|58.09|55.89|0
1639506940000|2021-12-14 18:35:40|58.14|55.94|58.22|56.02|58.22|56.02|58.14|55.94|0
1639506950000|2021-12-14 18:35:50|58.18|55.98|58.22|56.02|58.22|56.02|58.18|55.98|0
1639506960000|2021-12-14 18:36:00|58.29|56.09|58.44|56.24|58.44|56.24|58.29|56.09|0
1639506970000|2021-12-14 18:36:10|58.37|56.17|58.44|56.24|58.44|56.24|58.37|56.17|0
1639506980000|2021-12-14 18:36:20|58.41|56.21|58.37|56.17|58.41|56.21|58.37|56.17|0
1639507000000|2021-12-14 18:36:40|58.33|56.13|58.37|56.17|58.37|56.17|58.33|56.13|0
1639507010000|2021-12-14 18:36:50|58.41|56.21|58.41|56.21|58.41|56.21|58.41|56.21|0
1639507020000|2021-12-14 18:37:00|58.37|56.17|58.33|56.13|58.37|56.17|58.33|56.13|0
1639507030000|2021-12-14 18:37:10|58.37|56.17|58.22|56.02|58.37|56.17|58.22|56.02|0
1639507040000|2021-12-14 18:37:20|58.25|56.05|58.14|55.94|58.25|56.05|58.14|55.94|0
1639507050000|2021-12-14 18:37:30|58.18|55.98|58.22|56.02|58.22|56.02|58.18|55.98|0
1639507060000|2021-12-14 18:37:40|58.18|55.98|58.18|55.98|58.25|56.05|58.18|55.98|0
1639507070000|2021-12-14 18:37:50|58.22|56.02|58.18|55.98|58.22|56.02|58.18|55.98|0
1639507080000|2021-12-14 18:38:00|58.14|55.94|58.18|55.98|58.18|55.98|58.14|55.94|0
1639507090000|2021-12-14 18:38:10|58.14|55.94|57.91|55.71|58.22|56.02|57.91|55.71|0
1639507100000|2021-12-14 18:38:20|57.95|55.75|58.06|55.86|58.06|55.86|57.95|55.75|0
1639507110000|2021-12-14 18:38:30|58.1|55.9|58.22|56.02|58.27|56.07|58.1|55.9|0
1639507120000|2021-12-14 18:38:40|58.25|56.05|58.22|56.02|58.25|56.05|58.22|56.02|0
1639507130000|2021-12-14 18:38:50|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1639507140000|2021-12-14 18:39:00|58.18|55.98|58.22|56.02|58.22|56.02|58.18|55.98|0
1639507150000|2021-12-14 18:39:10|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1639507160000|2021-12-14 18:39:20|58.29|56.09|58.31|56.11|58.31|56.11|58.29|56.09|0
1639507170000|2021-12-14 18:39:30|58.33|56.13|58.33|56.13|58.33|56.13|58.29|56.09|0
1639507180000|2021-12-14 18:39:40|58.29|56.09|58.29|56.09|58.29|56.09|58.25|56.05|0
1639507200000|2021-12-14 18:40:00|58.33|56.13|58.33|56.13|58.33|56.13|58.29|56.09|0
1639507210000|2021-12-14 18:40:10|58.37|56.17|58.4|56.2|58.4|56.2|58.37|56.17|0
1639507220000|2021-12-14 18:40:20|58.37|56.17|58.44|56.24|58.44|56.24|58.37|56.17|0
1639507240000|2021-12-14 18:40:40|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1639507250000|2021-12-14 18:40:50|58.52|56.32|58.52|56.32|58.52|56.32|58.52|56.32|0
1639507260000|2021-12-14 18:41:00|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1639507270000|2021-12-14 18:41:10|58.44|56.24|58.52|56.32|58.52|56.32|58.44|56.24|0
1639507280000|2021-12-14 18:41:20|58.56|56.36|58.56|56.36|58.56|56.36|58.56|56.36|0
1639507290000|2021-12-14 18:41:30|58.52|56.32|58.48|56.28|58.52|56.32|58.48|56.28|0
1639507300000|2021-12-14 18:41:40|58.44|56.24|58.4|56.2|58.48|56.28|58.4|56.2|0
1639507310000|2021-12-14 18:41:50|58.44|56.24|58.44|56.24|58.44|56.24|58.4|56.2|0
1639507320000|2021-12-14 18:42:00|58.48|56.28|58.52|56.32|58.52|56.32|58.48|56.28|0
1639507330000|2021-12-14 18:42:10|58.59|56.39|58.63|56.43|58.63|56.43|58.56|56.36|0
1639507340000|2021-12-14 18:42:20|58.67|56.47|58.67|56.47|58.71|56.51|58.63|56.43|0
1639507350000|2021-12-14 18:42:30|58.59|56.39|58.55|56.35|58.59|56.39|58.55|56.35|0
1639507360000|2021-12-14 18:42:40|58.63|56.43|58.67|56.47|58.67|56.47|58.59|56.39|0
1639507370000|2021-12-14 18:42:50|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1639507380000|2021-12-14 18:43:00|58.67|56.47|58.63|56.43|58.71|56.51|58.63|56.43|0
1639507390000|2021-12-14 18:43:10|58.67|56.47|58.71|56.51|58.71|56.51|58.67|56.47|0
1639507400000|2021-12-14 18:43:20|58.67|56.47|58.67|56.47|58.69|56.49|58.67|56.47|0
1639507410000|2021-12-14 18:43:30|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1639507420000|2021-12-14 18:43:40|58.74|56.54|58.71|56.51|58.74|56.54|58.71|56.51|0
1639507430000|2021-12-14 18:43:50|58.74|56.54|58.71|56.51|58.74|56.54|58.71|56.51|0
1639507440000|2021-12-14 18:44:00|58.74|56.54|58.73|56.53|58.74|56.54|58.71|56.51|0
1639507450000|2021-12-14 18:44:10|58.74|56.54|58.78|56.58|58.78|56.58|58.71|56.51|0
1639507470000|2021-12-14 18:44:30|58.74|56.54|58.71|56.51|58.74|56.54|58.71|56.51|0
1639507480000|2021-12-14 18:44:40|58.74|56.54|58.74|56.54|58.74|56.54|58.71|56.51|0
1639507490000|2021-12-14 18:44:50|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1639507500000|2021-12-14 18:45:00|58.74|56.54|58.67|56.47|58.74|56.54|58.67|56.47|0
1639507510000|2021-12-14 18:45:10|58.63|56.43|58.71|56.51|58.71|56.51|58.63|56.43|0
1639507520000|2021-12-14 18:45:20|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1639507530000|2021-12-14 18:45:30|58.71|56.51|58.71|56.51|58.71|56.51|58.67|56.47|0
1639507540000|2021-12-14 18:45:40|58.67|56.47|58.63|56.43|58.71|56.51|58.63|56.43|0
1639507550000|2021-12-14 18:45:50|58.67|56.47|58.59|56.39|58.67|56.47|58.59|56.39|0
1639507560000|2021-12-14 18:46:00|58.67|56.47|58.63|56.43|58.71|56.51|58.63|56.43|0
1639507570000|2021-12-14 18:46:10|58.61|56.41|58.51|56.31|58.61|56.41|58.51|56.31|0
1639507580000|2021-12-14 18:46:20|58.55|56.35|58.59|56.39|58.63|56.43|58.55|56.35|0
1639507590000|2021-12-14 18:46:30|58.61|56.41|58.63|56.43|58.63|56.43|58.61|56.41|0
1639507600000|2021-12-14 18:46:40|58.59|56.39|58.59|56.39|58.63|56.43|58.59|56.39|0
1639507620000|2021-12-14 18:47:00|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1639507630000|2021-12-14 18:47:10|58.63|56.43|58.59|56.39|58.63|56.43|58.55|56.35|0
1639507640000|2021-12-14 18:47:20|58.63|56.43|58.63|56.43|58.63|56.43|58.59|56.39|0
1639507650000|2021-12-14 18:47:30|58.59|56.39|58.63|56.43|58.63|56.43|58.59|56.39|0
1639507660000|2021-12-14 18:47:40|58.59|56.39|58.63|56.43|58.63|56.43|58.59|56.39|0
1639507670000|2021-12-14 18:47:50|58.59|56.39|58.63|56.43|58.65|56.45|58.59|56.39|0
1639507680000|2021-12-14 18:48:00|58.67|56.47|58.63|56.43|58.67|56.47|58.63|56.43|0
1639507690000|2021-12-14 18:48:10|58.7|56.5|58.78|56.58|58.78|56.58|58.7|56.5|0
1639507700000|2021-12-14 18:48:20|58.74|56.54|58.76|56.56|58.76|56.56|58.74|56.54|0
1639507710000|2021-12-14 18:48:30|58.78|56.58|58.67|56.47|58.78|56.58|58.67|56.47|0
1639507720000|2021-12-14 18:48:40|58.7|56.5|58.74|56.54|58.74|56.54|58.67|56.47|0
1639507730000|2021-12-14 18:48:50|58.82|56.62|58.78|56.58|58.82|56.62|58.78|56.58|0
1639507740000|2021-12-14 18:49:00|58.74|56.54|58.74|56.54|58.74|56.54|58.74|56.54|0
1639507750000|2021-12-14 18:49:10|58.76|56.56|58.78|56.58|58.78|56.58|58.74|56.54|0
1639507760000|2021-12-14 18:49:20|58.82|56.62|58.82|56.62|58.82|56.62|58.78|56.58|0
1639507770000|2021-12-14 18:49:30|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1639507780000|2021-12-14 18:49:40|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1639507790000|2021-12-14 18:49:50|58.78|56.58|58.82|56.62|58.82|56.62|58.78|56.58|0
1639507800000|2021-12-14 18:50:00|58.78|56.58|58.82|56.62|58.82|56.62|58.78|56.58|0
1639507810000|2021-12-14 18:50:10|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1639507820000|2021-12-14 18:50:20|58.74|56.54|58.74|56.54|58.76|56.56|58.74|56.54|0
1639507840000|2021-12-14 18:50:40|58.82|56.62|58.82|56.62|58.86|56.66|58.82|56.62|0
1639507850000|2021-12-14 18:50:50|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1639507860000|2021-12-14 18:51:00|58.74|56.54|58.7|56.5|58.82|56.62|58.7|56.5|0
1639507870000|2021-12-14 18:51:10|58.74|56.54|58.85|56.65|58.85|56.65|58.74|56.54|0
1639507880000|2021-12-14 18:51:20|58.82|56.62|58.74|56.54|58.82|56.62|58.74|56.54|0
1639507890000|2021-12-14 18:51:30|58.7|56.5|58.61|56.41|58.7|56.5|58.61|56.41|0
1639507900000|2021-12-14 18:51:40|58.55|56.35|58.51|56.31|58.59|56.39|58.47|56.27|0
1639507910000|2021-12-14 18:51:50|58.55|56.35|58.63|56.43|58.63|56.43|58.55|56.35|0
1639507920000|2021-12-14 18:52:00|58.7|56.5|58.7|56.5|58.72|56.52|58.66|56.46|0
1639507930000|2021-12-14 18:52:10|58.74|56.54|58.7|56.5|58.78|56.58|58.7|56.5|0
1639507940000|2021-12-14 18:52:20|58.68|56.48|58.63|56.43|58.68|56.48|58.63|56.43|0
1639507950000|2021-12-14 18:52:30|58.66|56.46|58.7|56.5|58.7|56.5|58.63|56.43|0
1639507960000|2021-12-14 18:52:40|58.74|56.54|58.85|56.65|58.85|56.65|58.74|56.54|0
1639507970000|2021-12-14 18:52:50|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1639507980000|2021-12-14 18:53:00|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1639507990000|2021-12-14 18:53:10|58.97|56.77|58.97|56.77|58.97|56.77|58.93|56.73|0
1639508000000|2021-12-14 18:53:20|59.01|56.81|58.97|56.77|59.01|56.81|58.97|56.77|0
1639508010000|2021-12-14 18:53:30|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1639508020000|2021-12-14 18:53:40|58.97|56.77|58.93|56.73|58.97|56.77|58.93|56.73|0
1639508030000|2021-12-14 18:53:50|58.97|56.77|58.97|56.77|58.97|56.77|58.93|56.73|0
1639508040000|2021-12-14 18:54:00|59.01|56.81|59.08|56.88|59.08|56.88|59.01|56.81|0
1639508050000|2021-12-14 18:54:10|59.04|56.84|59.01|56.81|59.04|56.84|59.01|56.81|0
1639508060000|2021-12-14 18:54:20|58.97|56.77|58.89|56.69|58.97|56.77|58.89|56.69|0
1639508070000|2021-12-14 18:54:30|58.93|56.73|58.97|56.77|59.01|56.81|58.93|56.73|0
1639508080000|2021-12-14 18:54:40|58.89|56.69|58.93|56.73|58.97|56.77|58.89|56.69|0
1639508090000|2021-12-14 18:54:50|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1639508100000|2021-12-14 18:55:00|58.93|56.73|58.91|56.71|58.93|56.73|58.89|56.69|0
1639508110000|2021-12-14 18:55:10|58.89|56.69|59.08|56.88|59.08|56.88|58.89|56.69|0
1639508120000|2021-12-14 18:55:20|59.04|56.84|59.04|56.84|59.08|56.88|59.04|56.84|0
1639508130000|2021-12-14 18:55:30|59.08|56.88|59.04|56.84|59.08|56.88|59.04|56.84|0
1639508140000|2021-12-14 18:55:40|59.08|56.88|59.16|56.96|59.16|56.96|59.08|56.88|0
1639508150000|2021-12-14 18:55:50|59.12|56.92|59.12|56.92|59.16|56.96|59.08|56.88|0
1639508160000|2021-12-14 18:56:00|59.08|56.88|59.12|56.92|59.12|56.92|59.08|56.88|0
1639508170000|2021-12-14 18:56:10|59.08|56.88|58.93|56.73|59.12|56.92|58.93|56.73|0
1639508180000|2021-12-14 18:56:20|58.95|56.75|58.97|56.77|58.97|56.77|58.93|56.73|0
1639508190000|2021-12-14 18:56:30|59|56.8|59|56.8|59.04|56.84|59|56.8|0
1639508200000|2021-12-14 18:56:40|59.04|56.84|59.04|56.84|59.04|56.84|59.04|56.84|0
1639508210000|2021-12-14 18:56:50|59|56.8|59|56.8|59|56.8|58.97|56.77|0
1639508220000|2021-12-14 18:57:00|58.97|56.77|58.97|56.77|59|56.8|58.97|56.77|0
1639508230000|2021-12-14 18:57:10|59|56.8|58.97|56.77|59|56.8|58.97|56.77|0
1639508240000|2021-12-14 18:57:20|58.93|56.73|58.93|56.73|58.97|56.77|58.93|56.73|0
1639508250000|2021-12-14 18:57:30|58.97|56.77|58.97|56.77|58.97|56.77|58.97|56.77|0
1639508260000|2021-12-14 18:57:40|58.93|56.73|58.85|56.65|58.93|56.73|58.85|56.65|0
1639508270000|2021-12-14 18:57:50|58.89|56.69|58.89|56.69|58.93|56.73|58.89|56.69|0
1639508280000|2021-12-14 18:58:00|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1639508290000|2021-12-14 18:58:10|59.08|56.88|59.2|57|59.2|57|59.08|56.88|0
1639508300000|2021-12-14 18:58:20|59.23|57.03|59.27|57.07|59.27|57.07|59.23|57.03|0
1639508310000|2021-12-14 18:58:30|59.23|57.03|59.23|57.03|59.23|57.03|59.23|57.03|0
1639508320000|2021-12-14 18:58:40|59.27|57.07|59.16|56.96|59.27|57.07|59.16|56.96|0
1639508330000|2021-12-14 18:58:50|59.12|56.92|59.16|56.96|59.16|56.96|59.12|56.92|0
1639508340000|2021-12-14 18:59:00|59.12|56.92|59.04|56.84|59.12|56.92|59|56.8|0
1639508350000|2021-12-14 18:59:10|59|56.8|58.97|56.77|59|56.8|58.97|56.77|0
1639508360000|2021-12-14 18:59:20|58.93|56.73|58.93|56.73|58.96|56.76|58.93|56.73|0
1639508370000|2021-12-14 18:59:30|58.96|56.76|58.93|56.73|58.96|56.76|58.93|56.73|0
1639508380000|2021-12-14 18:59:40|59|56.8|58.89|56.69|59|56.8|58.89|56.69|0
1639508390000|2021-12-14 18:59:50|58.93|56.73|58.93|56.73|58.93|56.73|58.93|56.73|0
1639508400000|2021-12-14 19:00:00|59|56.8|58.96|56.76|59|56.8|58.96|56.76|0
1639508410000|2021-12-14 19:00:10|58.93|56.73|58.85|56.65|58.93|56.73|58.85|56.65|0
1639508420000|2021-12-14 19:00:20|58.81|56.61|58.93|56.73|58.93|56.73|58.81|56.61|0
1639508430000|2021-12-14 19:00:30|58.73|56.53|58.81|56.61|58.81|56.61|58.73|56.53|0
1639508440000|2021-12-14 19:00:40|58.77|56.57|58.73|56.53|58.77|56.57|58.7|56.5|0
1639508450000|2021-12-14 19:00:50|58.77|56.57|58.81|56.61|58.81|56.61|58.77|56.57|0
1639508460000|2021-12-14 19:01:00|58.85|56.65|58.89|56.69|58.89|56.69|58.81|56.61|0
1639508470000|2021-12-14 19:01:10|58.93|56.73|59.04|56.84|59.04|56.84|58.93|56.73|0
1639508480000|2021-12-14 19:01:20|59.08|56.88|59.16|56.96|59.16|56.96|59.08|56.88|0
1639508490000|2021-12-14 19:01:30|59.12|56.92|59.16|56.96|59.16|56.96|59.12|56.92|0
1639508500000|2021-12-14 19:01:40|59.12|56.92|59.04|56.84|59.12|56.92|59.04|56.84|0
1639508510000|2021-12-14 19:01:50|59.02|56.82|59|56.8|59.02|56.82|59|56.8|0
1639508520000|2021-12-14 19:02:00|59.04|56.84|58.93|56.73|59.04|56.84|58.93|56.73|0
1639508530000|2021-12-14 19:02:10|58.96|56.76|58.92|56.72|58.96|56.76|58.92|56.72|0
1639508540000|2021-12-14 19:02:20|58.85|56.65|58.85|56.65|58.89|56.69|58.85|56.65|0
1639508550000|2021-12-14 19:02:30|58.92|56.72|58.77|56.57|58.92|56.72|58.77|56.57|0
1639508560000|2021-12-14 19:02:40|58.79|56.59|58.54|56.34|58.81|56.61|58.5|56.3|0
1639508570000|2021-12-14 19:02:50|58.47|56.27|58.54|56.34|58.54|56.34|58.47|56.27|0
1639508580000|2021-12-14 19:03:00|58.58|56.38|58.54|56.34|58.58|56.38|58.54|56.34|0
1639508590000|2021-12-14 19:03:10|58.47|56.27|58.54|56.34|58.54|56.34|58.47|56.27|0
1639508600000|2021-12-14 19:03:20|58.39|56.19|58.43|56.23|58.47|56.27|58.39|56.19|0
1639508610000|2021-12-14 19:03:30|58.47|56.27|58.5|56.3|58.54|56.34|58.47|56.27|0
1639508620000|2021-12-14 19:03:40|58.58|56.38|58.31|56.11|58.58|56.38|58.31|56.11|0
1639508630000|2021-12-14 19:03:50|58.24|56.04|58.16|55.96|58.24|56.04|58.16|55.96|0
1639508640000|2021-12-14 19:04:00|58.2|56|58.28|56.08|58.28|56.08|58.2|56|0
1639508650000|2021-12-14 19:04:10|58.31|56.11|58.24|56.04|58.31|56.11|58.24|56.04|0
1639508660000|2021-12-14 19:04:20|58.2|56|58.12|55.92|58.2|56|58.12|55.92|0
1639508670000|2021-12-14 19:04:30|58.09|55.89|58.01|55.81|58.12|55.92|58.01|55.81|0
1639508680000|2021-12-14 19:04:40|57.97|55.77|57.97|55.77|57.97|55.77|57.94|55.74|0
1639508690000|2021-12-14 19:04:50|58.01|55.81|58.16|55.96|58.16|55.96|58.01|55.81|0
1639508700000|2021-12-14 19:05:00|58.2|56|58.12|55.92|58.2|56|58.12|55.92|0
1639508710000|2021-12-14 19:05:10|58.2|56|58.24|56.04|58.28|56.08|58.2|56|0
1639508720000|2021-12-14 19:05:20|58.28|56.08|58.16|55.96|58.28|56.08|58.16|55.96|0
1639508730000|2021-12-14 19:05:30|58.24|56.04|58.31|56.11|58.31|56.11|58.24|56.04|0
1639508740000|2021-12-14 19:05:40|58.14|55.94|58.05|55.85|58.14|55.94|57.97|55.77|0
1639508750000|2021-12-14 19:05:50|58.09|55.89|58.07|55.87|58.09|55.89|58.07|55.87|0
1639508760000|2021-12-14 19:06:00|58.09|55.89|58.2|56|58.2|56|58.09|55.89|0
1639508770000|2021-12-14 19:06:10|58.24|56.04|58.24|56.04|58.24|56.04|58.2|56|0
1639508780000|2021-12-14 19:06:20|58.27|56.07|58.24|56.04|58.27|56.07|58.24|56.04|0
1639508790000|2021-12-14 19:06:30|58.2|56|58.2|56|58.2|56|58.2|56|0
1639508800000|2021-12-14 19:06:40|58.12|55.92|58.12|55.92|58.16|55.96|58.12|55.92|0
1639508810000|2021-12-14 19:06:50|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1639508820000|2021-12-14 19:07:00|58.07|55.87|58.12|55.92|58.12|55.92|58.07|55.87|0
1639508830000|2021-12-14 19:07:10|58.16|55.96|58.12|55.92|58.16|55.96|58.08|55.88|0
1639508840000|2021-12-14 19:07:20|58.01|55.81|58.05|55.85|58.05|55.85|58.01|55.81|0
1639508850000|2021-12-14 19:07:30|58.01|55.81|58.01|55.81|58.05|55.85|58.01|55.81|0
1639508860000|2021-12-14 19:07:40|58.05|55.85|58.01|55.81|58.05|55.85|58.01|55.81|0
1639508870000|2021-12-14 19:07:50|57.97|55.77|57.93|55.73|57.97|55.77|57.93|55.73|0
1639508880000|2021-12-14 19:08:00|58.01|55.81|57.93|55.73|58.01|55.81|57.93|55.73|0
1639508890000|2021-12-14 19:08:10|57.97|55.77|57.93|55.73|58.01|55.81|57.93|55.73|0
1639508900000|2021-12-14 19:08:20|57.9|55.7|57.9|55.7|57.93|55.73|57.9|55.7|0
1639508910000|2021-12-14 19:08:30|57.93|55.73|57.82|55.62|57.93|55.73|57.82|55.62|0
1639508920000|2021-12-14 19:08:40|57.78|55.58|57.63|55.43|57.78|55.58|57.63|55.43|0
1639508930000|2021-12-14 19:08:50|57.59|55.39|57.67|55.47|57.67|55.47|57.59|55.39|0
1639508940000|2021-12-14 19:09:00|57.59|55.39|57.63|55.43|57.63|55.43|57.59|55.39|0
1639508950000|2021-12-14 19:09:10|57.67|55.47|57.67|55.47|57.67|55.47|57.59|55.39|0
1639508960000|2021-12-14 19:09:20|57.63|55.43|57.56|55.36|57.63|55.43|57.56|55.36|0
1639508970000|2021-12-14 19:09:30|57.44|55.24|57.22|55.02|57.44|55.24|57.22|55.02|0
1639508980000|2021-12-14 19:09:40|57.18|54.98|57.14|54.94|57.22|55.02|57.14|54.94|0
1639508990000|2021-12-14 19:09:50|57.11|54.91|57.11|54.91|57.14|54.94|57.11|54.91|0
1639509000000|2021-12-14 19:10:00|57.14|54.94|57.26|55.06|57.26|55.06|57.14|54.94|0
1639509010000|2021-12-14 19:10:10|57.11|54.91|57.07|54.87|57.11|54.91|57.07|54.87|0
1639509020000|2021-12-14 19:10:20|57.09|54.89|57.11|54.91|57.18|54.98|57.09|54.89|0
1639509030000|2021-12-14 19:10:30|57.07|54.87|57.14|54.94|57.14|54.94|57.07|54.87|0
1639509040000|2021-12-14 19:10:40|57.18|54.98|57.03|54.83|57.18|54.98|57.03|54.83|0
1639509050000|2021-12-14 19:10:50|56.96|54.76|56.96|54.76|56.96|54.76|56.92|54.72|0
1639509060000|2021-12-14 19:11:00|56.92|54.72|57.03|54.83|57.03|54.83|56.92|54.72|0
1639509070000|2021-12-14 19:11:10|57.07|54.87|57.07|54.87|57.07|54.87|57.03|54.83|0
1639509080000|2021-12-14 19:11:20|57.14|54.94|57.07|54.87|57.14|54.94|57.07|54.87|0
1639509090000|2021-12-14 19:11:30|57.03|54.83|56.99|54.79|57.03|54.83|56.99|54.79|0
1639509100000|2021-12-14 19:11:40|56.92|54.72|56.81|54.61|56.92|54.72|56.81|54.61|0
1639509110000|2021-12-14 19:11:50|56.85|54.65|56.77|54.57|56.85|54.65|56.74|54.54|0
1639509120000|2021-12-14 19:12:00|56.85|54.65|56.85|54.65|56.85|54.65|56.81|54.61|0
1639509130000|2021-12-14 19:12:10|56.88|54.68|56.92|54.72|56.96|54.76|56.88|54.68|0
1639509140000|2021-12-14 19:12:20|56.85|54.65|56.73|54.53|56.85|54.65|56.73|54.53|0
1639509150000|2021-12-14 19:12:30|56.7|54.5|56.73|54.53|56.73|54.53|56.7|54.5|0
1639509160000|2021-12-14 19:12:40|56.77|54.57|56.73|54.53|56.77|54.57|56.73|54.53|0
1639509170000|2021-12-14 19:12:50|56.77|54.57|56.77|54.57|56.77|54.57|56.73|54.53|0
1639509180000|2021-12-14 19:13:00|56.81|54.61|56.75|54.55|56.81|54.61|56.73|54.53|0
1639509190000|2021-12-14 19:13:10|56.7|54.5|56.81|54.61|56.81|54.61|56.7|54.5|0
1639509200000|2021-12-14 19:13:20|56.92|54.72|56.96|54.76|56.96|54.76|56.88|54.68|0
1639509210000|2021-12-14 19:13:30|56.99|54.79|56.98|54.78|56.99|54.79|56.98|54.78|0
1639509220000|2021-12-14 19:13:40|57.03|54.83|57.03|54.83|57.09|54.89|57.03|54.83|0
1639509230000|2021-12-14 19:13:50|57.07|54.87|57.11|54.91|57.11|54.91|57.07|54.87|0
1639509240000|2021-12-14 19:14:00|57.03|54.83|57.03|54.83|57.05|54.85|57.03|54.83|0
1639509250000|2021-12-14 19:14:10|57.07|54.87|57.07|54.87|57.07|54.87|57.05|54.85|0
1639509260000|2021-12-14 19:14:20|57.11|54.91|57.1|54.9|57.11|54.91|57.07|54.87|0
1639509270000|2021-12-14 19:14:30|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1639509280000|2021-12-14 19:14:40|57.18|54.98|57.18|54.98|57.18|54.98|57.18|54.98|0
1639509290000|2021-12-14 19:14:50|57.14|54.94|57.14|54.94|57.18|54.98|57.14|54.94|0
1639509300000|2021-12-14 19:15:00|57.18|54.98|57.1|54.9|57.18|54.98|57.1|54.9|0
1639509310000|2021-12-14 19:15:10|57.14|54.94|56.92|54.72|57.14|54.94|56.92|54.72|0
1639509320000|2021-12-14 19:15:20|56.96|54.76|56.99|54.79|56.99|54.79|56.96|54.76|0
1639509330000|2021-12-14 19:15:30|56.97|54.77|56.92|54.72|56.97|54.77|56.92|54.72|0
1639509340000|2021-12-14 19:15:40|56.99|54.79|56.96|54.76|56.99|54.79|56.96|54.76|0
1639509350000|2021-12-14 19:15:50|56.99|54.79|56.88|54.68|56.99|54.79|56.84|54.64|0
1639509360000|2021-12-14 19:16:00|56.84|54.64|56.81|54.61|56.84|54.64|56.81|54.61|0
1639509370000|2021-12-14 19:16:10|56.84|54.64|56.81|54.61|56.92|54.72|56.81|54.61|0
1639509380000|2021-12-14 19:16:20|56.84|54.64|56.88|54.68|56.88|54.68|56.84|54.64|0
1639509390000|2021-12-14 19:16:30|56.81|54.61|56.77|54.57|56.81|54.61|56.77|54.57|0
1639509400000|2021-12-14 19:16:40|56.81|54.61|56.81|54.61|56.83|54.63|56.81|54.61|0
1639509410000|2021-12-14 19:16:50|56.83|54.63|56.88|54.68|56.88|54.68|56.83|54.63|0
1639509420000|2021-12-14 19:17:00|56.84|54.64|56.88|54.68|56.88|54.68|56.81|54.61|0
1639509430000|2021-12-14 19:17:10|56.92|54.72|57.07|54.87|57.07|54.87|56.92|54.72|0
1639509440000|2021-12-14 19:17:20|57.03|54.83|57.07|54.87|57.07|54.87|57.03|54.83|0
1639509450000|2021-12-14 19:17:30|56.99|54.79|56.95|54.75|56.99|54.79|56.92|54.72|0
1639509460000|2021-12-14 19:17:40|56.99|54.79|56.95|54.75|56.99|54.79|56.95|54.75|0
1639509470000|2021-12-14 19:17:50|57.05|54.85|56.95|54.75|57.05|54.85|56.95|54.75|0
1639509480000|2021-12-14 19:18:00|56.99|54.79|57.07|54.87|57.07|54.87|56.99|54.79|0
1639509490000|2021-12-14 19:18:10|57.03|54.83|57.1|54.9|57.1|54.9|57.03|54.83|0
1639509500000|2021-12-14 19:18:20|57.14|54.94|57.07|54.87|57.14|54.94|57.03|54.83|0
1639509510000|2021-12-14 19:18:30|57.1|54.9|57.07|54.87|57.1|54.9|57.03|54.83|0
1639509520000|2021-12-14 19:18:40|57.03|54.83|57.07|54.87|57.07|54.87|57.03|54.83|0
1639509530000|2021-12-14 19:18:50|57.03|54.83|57.03|54.83|57.03|54.83|57.03|54.83|0
1639509540000|2021-12-14 19:19:00|57.07|54.87|57.1|54.9|57.14|54.94|57.03|54.83|0
1639509550000|2021-12-14 19:19:10|57.07|54.87|56.92|54.72|57.07|54.87|56.92|54.72|0
1639509560000|2021-12-14 19:19:20|56.88|54.68|56.95|54.75|56.95|54.75|56.88|54.68|0
1639509570000|2021-12-14 19:19:30|56.99|54.79|57.01|54.81|57.01|54.81|56.95|54.75|0
1639509580000|2021-12-14 19:19:40|57.1|54.9|57.03|54.83|57.1|54.9|56.99|54.79|0
1639509590000|2021-12-14 19:19:50|56.95|54.75|56.92|54.72|56.99|54.79|56.92|54.72|0
1639509600000|2021-12-14 19:20:00|56.95|54.75|56.84|54.64|56.95|54.75|56.8|54.6|0
1639509610000|2021-12-14 19:20:10|56.88|54.68|57.06|54.86|57.06|54.86|56.88|54.68|0
1639509620000|2021-12-14 19:20:20|56.99|54.79|57.03|54.83|57.03|54.83|56.99|54.79|0
1639509630000|2021-12-14 19:20:30|57.06|54.86|57.21|55.01|57.21|55.01|57.06|54.86|0
1639509640000|2021-12-14 19:20:40|57.18|54.98|57.18|54.98|57.21|55.01|57.18|54.98|0
1639509650000|2021-12-14 19:20:50|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1639509660000|2021-12-14 19:21:00|57.18|54.98|57.36|55.16|57.36|55.16|57.18|54.98|0
1639509670000|2021-12-14 19:21:10|57.4|55.2|57.36|55.16|57.4|55.2|57.36|55.16|0
1639509680000|2021-12-14 19:21:20|57.4|55.2|57.4|55.2|57.4|55.2|57.4|55.2|0
1639509690000|2021-12-14 19:21:30|57.36|55.16|57.29|55.09|57.36|55.16|57.29|55.09|0
1639509700000|2021-12-14 19:21:40|57.32|55.12|57.25|55.05|57.32|55.12|57.25|55.05|0
1639509710000|2021-12-14 19:21:50|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1639509720000|2021-12-14 19:22:00|57.18|54.98|57.14|54.94|57.18|54.98|57.1|54.9|0
1639509730000|2021-12-14 19:22:10|57.1|54.9|57.03|54.83|57.1|54.9|57.03|54.83|0
1639509740000|2021-12-14 19:22:20|56.99|54.79|56.99|54.79|57.03|54.83|56.99|54.79|0
1639509750000|2021-12-14 19:22:30|56.95|54.75|56.99|54.79|56.99|54.79|56.95|54.75|0
1639509760000|2021-12-14 19:22:40|57.06|54.86|57.03|54.83|57.06|54.86|56.99|54.79|0
1639509770000|2021-12-14 19:22:50|57.06|54.86|56.99|54.79|57.06|54.86|56.99|54.79|0
1639509780000|2021-12-14 19:23:00|57.06|54.86|56.84|54.64|57.06|54.86|56.84|54.64|0
1639509790000|2021-12-14 19:23:10|56.77|54.57|56.8|54.6|56.84|54.64|56.77|54.57|0
1639509800000|2021-12-14 19:23:20|56.77|54.57|56.77|54.57|56.8|54.6|56.77|54.57|0
1639509810000|2021-12-14 19:23:30|56.8|54.6|56.91|54.71|56.91|54.71|56.8|54.6|0
1639509820000|2021-12-14 19:23:40|56.78|54.58|56.95|54.75|56.95|54.75|56.78|54.58|0
1639509830000|2021-12-14 19:23:50|56.91|54.71|56.95|54.75|56.95|54.75|56.88|54.68|0
1639509850000|2021-12-14 19:24:10|56.99|54.79|56.88|54.68|56.99|54.79|56.88|54.68|0
1639509860000|2021-12-14 19:24:20|56.76|54.56|56.8|54.6|56.84|54.64|56.76|54.56|0
1639509870000|2021-12-14 19:24:30|56.76|54.56|56.73|54.53|56.76|54.56|56.73|54.53|0
1639509880000|2021-12-14 19:24:40|56.69|54.49|56.65|54.45|56.69|54.49|56.65|54.45|0
1639509890000|2021-12-14 19:24:50|56.62|54.42|56.62|54.42|56.62|54.42|56.62|54.42|0
1639509900000|2021-12-14 19:25:00|56.65|54.45|56.69|54.49|56.69|54.49|56.65|54.45|0
1639509910000|2021-12-14 19:25:10|56.73|54.53|56.69|54.49|56.73|54.53|56.69|54.49|0
1639509920000|2021-12-14 19:25:20|56.62|54.42|56.52|54.32|56.62|54.42|56.52|54.32|0
1639509930000|2021-12-14 19:25:30|56.51|54.31|56.51|54.31|56.51|54.31|56.47|54.27|0
1639509940000|2021-12-14 19:25:40|56.54|54.34|56.62|54.42|56.69|54.49|56.54|54.34|0
1639509950000|2021-12-14 19:25:50|56.65|54.45|56.73|54.53|56.73|54.53|56.65|54.45|0
1639509960000|2021-12-14 19:26:00|56.84|54.64|56.8|54.6|56.84|54.64|56.76|54.56|0
1639509970000|2021-12-14 19:26:10|56.84|54.64|56.76|54.56|56.91|54.71|56.76|54.56|0
1639509980000|2021-12-14 19:26:20|56.8|54.6|56.82|54.62|56.82|54.62|56.8|54.6|0
1639509990000|2021-12-14 19:26:30|56.8|54.6|56.91|54.71|56.95|54.75|56.8|54.6|0
1639510000000|2021-12-14 19:26:40|56.95|54.75|56.91|54.71|56.95|54.75|56.91|54.71|0
1639510010000|2021-12-14 19:26:50|56.95|54.75|56.99|54.79|56.99|54.79|56.95|54.75|0
1639510020000|2021-12-14 19:27:00|57.02|54.82|57.02|54.82|57.06|54.86|56.99|54.79|0
1639510030000|2021-12-14 19:27:10|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1639510040000|2021-12-14 19:27:20|56.99|54.79|57.02|54.82|57.02|54.82|56.99|54.79|0
1639510050000|2021-12-14 19:27:30|56.99|54.79|56.99|54.79|56.99|54.79|56.95|54.75|0
1639510060000|2021-12-14 19:27:40|56.95|54.75|56.99|54.79|56.99|54.79|56.95|54.75|0
1639510070000|2021-12-14 19:27:50|56.95|54.75|56.99|54.79|57.02|54.82|56.95|54.75|0
1639510080000|2021-12-14 19:28:00|57.02|54.82|57.02|54.82|57.06|54.86|57.02|54.82|0
1639510090000|2021-12-14 19:28:10|57.06|54.86|57.1|54.9|57.1|54.9|57.06|54.86|0
1639510100000|2021-12-14 19:28:20|57.06|54.86|57.02|54.82|57.1|54.9|57.02|54.82|0
1639510110000|2021-12-14 19:28:30|56.95|54.75|56.99|54.79|56.99|54.79|56.95|54.75|0
1639510120000|2021-12-14 19:28:40|56.95|54.75|56.98|54.78|57.02|54.82|56.95|54.75|0
1639510130000|2021-12-14 19:28:50|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1639510140000|2021-12-14 19:29:00|56.98|54.78|56.95|54.75|56.98|54.78|56.87|54.67|0
1639510150000|2021-12-14 19:29:10|56.98|54.78|56.95|54.75|56.98|54.78|56.91|54.71|0
1639510160000|2021-12-14 19:29:20|56.98|54.78|57.06|54.86|57.06|54.86|56.98|54.78|0
1639510170000|2021-12-14 19:29:30|57.13|54.93|57.1|54.9|57.13|54.93|57.1|54.9|0
1639510180000|2021-12-14 19:29:40|56.95|54.75|56.95|54.75|56.98|54.78|56.95|54.75|0
1639510190000|2021-12-14 19:29:50|57.02|54.82|56.95|54.75|57.02|54.82|56.95|54.75|0
1639510200000|2021-12-14 19:30:00|57.06|54.86|57.1|54.9|57.1|54.9|57.06|54.86|0
1639510210000|2021-12-14 19:30:10|56.98|54.78|57.1|54.9|57.1|54.9|56.98|54.78|0
1639510220000|2021-12-14 19:30:20|57.13|54.93|57.1|54.9|57.13|54.93|57.02|54.82|0
1639510230000|2021-12-14 19:30:30|57.06|54.86|57.02|54.82|57.06|54.86|57.02|54.82|0
1639510240000|2021-12-14 19:30:40|56.95|54.75|57.13|54.93|57.13|54.93|56.95|54.75|0
1639510250000|2021-12-14 19:30:50|57.21|55.01|57.17|54.97|57.21|55.01|57.13|54.93|0
1639510260000|2021-12-14 19:31:00|57.13|54.93|57.08|54.88|57.13|54.93|57.08|54.88|0
1639510270000|2021-12-14 19:31:10|57.1|54.9|57.24|55.04|57.24|55.04|57.1|54.9|0
1639510280000|2021-12-14 19:31:20|57.21|55.01|57.1|54.9|57.21|55.01|57.1|54.9|0
1639510290000|2021-12-14 19:31:30|57.13|54.93|57.09|54.89|57.13|54.93|57.09|54.89|0
1639510300000|2021-12-14 19:31:40|57.13|54.93|57.06|54.86|57.13|54.93|57.06|54.86|0
1639510310000|2021-12-14 19:31:50|56.98|54.78|56.95|54.75|56.98|54.78|56.91|54.71|0
1639510320000|2021-12-14 19:32:00|56.89|54.69|56.91|54.71|56.91|54.71|56.87|54.67|0
1639510330000|2021-12-14 19:32:10|56.87|54.67|56.91|54.71|56.91|54.71|56.87|54.67|0
1639510340000|2021-12-14 19:32:20|56.95|54.75|56.95|54.75|56.98|54.78|56.95|54.75|0
1639510350000|2021-12-14 19:32:30|56.91|54.71|56.87|54.67|56.91|54.71|56.83|54.63|0
1639510360000|2021-12-14 19:32:40|56.83|54.63|56.87|54.67|56.87|54.67|56.83|54.63|0
1639510370000|2021-12-14 19:32:50|56.83|54.63|56.87|54.67|56.91|54.71|56.83|54.63|0
1639510380000|2021-12-14 19:33:00|56.83|54.63|56.76|54.56|56.91|54.71|56.76|54.56|0
1639510390000|2021-12-14 19:33:10|56.8|54.6|56.83|54.63|56.83|54.63|56.8|54.6|0
1639510400000|2021-12-14 19:33:20|56.91|54.71|56.91|54.71|56.95|54.75|56.91|54.71|0
1639510410000|2021-12-14 19:33:30|56.95|54.75|56.91|54.71|56.95|54.75|56.87|54.67|0
1639510420000|2021-12-14 19:33:40|56.83|54.63|56.83|54.63|56.87|54.67|56.83|54.63|0
1639510430000|2021-12-14 19:33:50|56.87|54.67|56.8|54.6|56.87|54.67|56.8|54.6|0
1639510440000|2021-12-14 19:34:00|56.83|54.63|56.8|54.6|56.87|54.67|56.76|54.56|0
1639510450000|2021-12-14 19:34:10|56.76|54.56|56.76|54.56|56.8|54.6|56.76|54.56|0
1639510460000|2021-12-14 19:34:20|56.68|54.48|56.61|54.41|56.68|54.48|56.61|54.41|0
1639510470000|2021-12-14 19:34:30|56.65|54.45|56.59|54.39|56.65|54.45|56.57|54.37|0
1639510480000|2021-12-14 19:34:40|56.54|54.34|56.39|54.19|56.54|54.34|56.39|54.19|0
1639510490000|2021-12-14 19:34:50|56.43|54.23|56.54|54.34|56.54|54.34|56.43|54.23|0
1639510500000|2021-12-14 19:35:00|56.57|54.37|56.72|54.52|56.72|54.52|56.57|54.37|0
1639510510000|2021-12-14 19:35:10|56.83|54.63|56.98|54.78|56.98|54.78|56.83|54.63|0
1639510520000|2021-12-14 19:35:20|57.02|54.82|56.98|54.78|57.02|54.82|56.98|54.78|0
1639510530000|2021-12-14 19:35:30|56.87|54.67|56.94|54.74|56.94|54.74|56.87|54.67|0
1639510540000|2021-12-14 19:35:40|56.87|54.67|56.91|54.71|56.91|54.71|56.87|54.67|0
1639510550000|2021-12-14 19:35:50|56.98|54.78|56.94|54.74|57.02|54.82|56.94|54.74|0
1639510560000|2021-12-14 19:36:00|56.83|54.63|56.87|54.67|56.91|54.71|56.83|54.63|0
1639510570000|2021-12-14 19:36:10|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1639510580000|2021-12-14 19:36:20|56.91|54.71|56.91|54.71|56.94|54.74|56.91|54.71|0
1639510590000|2021-12-14 19:36:30|56.87|54.67|56.79|54.59|56.87|54.67|56.79|54.59|0
1639510600000|2021-12-14 19:36:40|56.83|54.63|56.79|54.59|56.83|54.63|56.79|54.59|0
1639510610000|2021-12-14 19:36:50|56.76|54.56|56.72|54.52|56.76|54.56|56.68|54.48|0
1639510620000|2021-12-14 19:37:00|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1639510630000|2021-12-14 19:37:10|56.72|54.52|56.72|54.52|56.76|54.56|56.72|54.52|0
1639510640000|2021-12-14 19:37:20|56.74|54.54|56.72|54.52|56.74|54.54|56.72|54.52|0
1639510650000|2021-12-14 19:37:30|56.68|54.48|56.65|54.45|56.68|54.48|56.65|54.45|0
1639510660000|2021-12-14 19:37:40|56.57|54.37|56.54|54.34|56.57|54.37|56.54|54.34|0
1639510670000|2021-12-14 19:37:50|56.5|54.3|56.46|54.26|56.5|54.3|56.46|54.26|0
1639510680000|2021-12-14 19:38:00|56.42|54.22|56.46|54.26|56.46|54.26|56.42|54.22|0
1639510690000|2021-12-14 19:38:10|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1639510700000|2021-12-14 19:38:20|56.53|54.33|56.57|54.37|56.57|54.37|56.53|54.33|0
1639510710000|2021-12-14 19:38:30|56.5|54.3|56.5|54.3|56.5|54.3|56.46|54.26|0
1639510720000|2021-12-14 19:38:40|56.53|54.33|56.61|54.41|56.61|54.41|56.5|54.3|0
1639510730000|2021-12-14 19:38:50|56.57|54.37|56.57|54.37|56.57|54.37|56.57|54.37|0
1639510740000|2021-12-14 19:39:00|56.53|54.33|56.61|54.41|56.61|54.41|56.53|54.33|0
1639510750000|2021-12-14 19:39:10|56.65|54.45|56.61|54.41|56.65|54.45|56.61|54.41|0
1639510760000|2021-12-14 19:39:20|56.65|54.45|56.64|54.44|56.65|54.45|56.61|54.41|0
1639510770000|2021-12-14 19:39:30|56.76|54.56|56.72|54.52|56.76|54.56|56.72|54.52|0
1639510780000|2021-12-14 19:39:40|56.76|54.56|56.76|54.56|56.79|54.59|56.76|54.56|0
1639510790000|2021-12-14 19:39:50|56.79|54.59|56.68|54.48|56.79|54.59|56.68|54.48|0
1639510800000|2021-12-14 19:40:00|56.61|54.41|56.42|54.22|56.61|54.41|56.42|54.22|0
1639510810000|2021-12-14 19:40:10|56.46|54.26|56.46|54.26|56.5|54.3|56.42|54.22|0
1639510820000|2021-12-14 19:40:20|56.42|54.22|56.42|54.22|56.42|54.22|56.39|54.19|0
1639510830000|2021-12-14 19:40:30|56.39|54.19|56.28|54.08|56.39|54.19|56.28|54.08|0
1639510840000|2021-12-14 19:40:40|56.24|54.04|56.24|54.04|56.28|54.08|56.24|54.04|0
1639510850000|2021-12-14 19:40:50|56.2|54|56.17|53.97|56.24|54.04|56.17|53.97|0
1639510860000|2021-12-14 19:41:00|56.24|54.04|56.42|54.22|56.42|54.22|56.24|54.04|0
1639510870000|2021-12-14 19:41:10|56.5|54.3|56.46|54.26|56.5|54.3|56.46|54.26|0
1639510880000|2021-12-14 19:41:20|56.39|54.19|56.44|54.24|56.44|54.24|56.39|54.19|0
1639510890000|2021-12-14 19:41:30|56.42|54.22|56.61|54.41|56.61|54.41|56.42|54.22|0
1639510900000|2021-12-14 19:41:40|56.64|54.44|56.68|54.48|56.72|54.52|56.64|54.44|0
1639510910000|2021-12-14 19:41:50|56.57|54.37|56.53|54.33|56.57|54.37|56.53|54.33|0
1639510920000|2021-12-14 19:42:00|56.57|54.37|56.53|54.33|56.61|54.41|56.53|54.33|0
1639510930000|2021-12-14 19:42:10|56.57|54.37|56.64|54.44|56.68|54.48|56.57|54.37|0
1639510940000|2021-12-14 19:42:20|56.68|54.48|56.72|54.52|56.72|54.52|56.68|54.48|0
1639510950000|2021-12-14 19:42:30|56.79|54.59|56.75|54.55|56.79|54.59|56.68|54.48|0
1639510960000|2021-12-14 19:42:40|56.68|54.48|56.72|54.52|56.72|54.52|56.68|54.48|0
1639510970000|2021-12-14 19:42:50|56.64|54.44|56.57|54.37|56.64|54.44|56.57|54.37|0
1639510980000|2021-12-14 19:43:00|56.61|54.41|56.61|54.41|56.64|54.44|56.61|54.41|0
1639510990000|2021-12-14 19:43:10|56.64|54.44|56.64|54.44|56.68|54.48|56.64|54.44|0
1639511000000|2021-12-14 19:43:20|56.61|54.41|56.68|54.48|56.68|54.48|56.61|54.41|0
1639511010000|2021-12-14 19:43:30|56.64|54.44|56.61|54.41|56.64|54.44|56.61|54.41|0
1639511020000|2021-12-14 19:43:40|56.57|54.37|56.57|54.37|56.57|54.37|56.53|54.33|0
1639511030000|2021-12-14 19:43:50|56.53|54.33|56.46|54.26|56.57|54.37|56.46|54.26|0
1639511040000|2021-12-14 19:44:00|56.42|54.22|56.38|54.18|56.46|54.26|56.35|54.15|0
1639511050000|2021-12-14 19:44:10|56.31|54.11|56.31|54.11|56.31|54.11|56.27|54.07|0
1639511060000|2021-12-14 19:44:20|56.35|54.15|56.31|54.11|56.35|54.15|56.29|54.09|0
1639511070000|2021-12-14 19:44:30|56.2|54|56.24|54.04|56.24|54.04|56.2|54|0
1639511080000|2021-12-14 19:44:40|56.2|54|56.24|54.04|56.27|54.07|56.2|54|0
1639511090000|2021-12-14 19:44:50|56.2|54|56.27|54.07|56.27|54.07|56.2|54|0
1639511100000|2021-12-14 19:45:00|56.31|54.11|56.31|54.11|56.35|54.15|56.31|54.11|0
1639511110000|2021-12-14 19:45:10|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1639511120000|2021-12-14 19:45:20|56.24|54.04|56.2|54|56.24|54.04|56.2|54|0
1639511130000|2021-12-14 19:45:30|56.16|53.96|55.52|53.32|56.16|53.96|55.52|53.32|0
1639511140000|2021-12-14 19:45:40|55.48|53.28|55.52|53.32|55.52|53.32|55.44|53.24|0
1639511150000|2021-12-14 19:45:50|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1639511160000|2021-12-14 19:46:00|55.52|53.32|55.52|53.32|55.55|53.35|55.52|53.32|0
1639511170000|2021-12-14 19:46:10|55.48|53.28|55.55|53.35|55.55|53.35|55.48|53.28|0
1639511180000|2021-12-14 19:46:20|55.48|53.28|55.44|53.24|55.52|53.32|55.44|53.24|0
1639511190000|2021-12-14 19:46:30|55.5|53.3|55.51|53.31|55.59|53.39|55.5|53.3|0
1639511200000|2021-12-14 19:46:40|55.48|53.28|55.48|53.28|55.48|53.28|55.41|53.21|0
1639511210000|2021-12-14 19:46:50|55.51|53.31|55.64|53.44|55.64|53.44|55.51|53.31|0
1639511220000|2021-12-14 19:47:00|55.7|53.5|55.55|53.35|55.73|53.53|55.55|53.35|0
1639511230000|2021-12-14 19:47:10|55.51|53.31|55.59|53.39|55.59|53.39|55.48|53.28|0
1639511240000|2021-12-14 19:47:20|55.55|53.35|55.66|53.46|55.66|53.46|55.55|53.35|0
1639511250000|2021-12-14 19:47:30|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1639511260000|2021-12-14 19:47:40|55.73|53.53|55.7|53.5|55.73|53.53|55.7|53.5|0
1639511270000|2021-12-14 19:47:50|55.66|53.46|55.66|53.46|55.66|53.46|55.62|53.42|0
1639511280000|2021-12-14 19:48:00|55.7|53.5|55.73|53.53|55.73|53.53|55.7|53.5|0
1639511290000|2021-12-14 19:48:10|55.75|53.55|55.66|53.46|55.75|53.55|55.66|53.46|0
1639511300000|2021-12-14 19:48:20|55.7|53.5|55.7|53.5|55.7|53.5|55.66|53.46|0
1639511310000|2021-12-14 19:48:30|55.81|53.61|55.84|53.64|55.84|53.64|55.77|53.57|0
1639511320000|2021-12-14 19:48:40|55.92|53.72|55.92|53.72|55.92|53.72|55.88|53.68|0
1639511330000|2021-12-14 19:48:50|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1639511340000|2021-12-14 19:49:00|55.99|53.79|55.92|53.72|55.99|53.79|55.92|53.72|0
1639511350000|2021-12-14 19:49:10|55.88|53.68|55.84|53.64|55.88|53.68|55.81|53.61|0
1639511360000|2021-12-14 19:49:20|55.81|53.61|55.92|53.72|55.92|53.72|55.81|53.61|0
1639511370000|2021-12-14 19:49:30|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1639511380000|2021-12-14 19:49:40|56.03|53.83|55.99|53.79|56.03|53.83|55.99|53.79|0
1639511390000|2021-12-14 19:49:50|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1639511400000|2021-12-14 19:50:00|55.99|53.79|55.99|53.79|56.03|53.83|55.99|53.79|0
1639511410000|2021-12-14 19:50:10|56.03|53.83|55.95|53.75|56.06|53.86|55.95|53.75|0
1639511420000|2021-12-14 19:50:20|55.99|53.79|56.03|53.83|56.03|53.83|55.99|53.79|0
1639511430000|2021-12-14 19:50:30|55.99|53.79|55.99|53.79|56.03|53.83|55.99|53.79|0
1639511440000|2021-12-14 19:50:40|56.03|53.83|56.1|53.9|56.1|53.9|56.03|53.83|0
1639511450000|2021-12-14 19:50:50|56.06|53.86|56.03|53.83|56.06|53.86|56.03|53.83|0
1639511460000|2021-12-14 19:51:00|56.1|53.9|56.03|53.83|56.1|53.9|56.03|53.83|0
1639511470000|2021-12-14 19:51:10|55.99|53.79|55.99|53.79|56.17|53.97|55.99|53.79|0
1639511480000|2021-12-14 19:51:20|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1639511490000|2021-12-14 19:51:30|55.99|53.79|56.12|53.92|56.12|53.92|55.99|53.79|0
1639511500000|2021-12-14 19:51:40|56.1|53.9|56.06|53.86|56.14|53.94|56.06|53.86|0
1639511510000|2021-12-14 19:51:50|56.1|53.9|56.17|53.97|56.21|54.01|56.1|53.9|0
1639511520000|2021-12-14 19:52:00|56.13|53.93|56.21|54.01|56.21|54.01|56.13|53.93|0
1639511530000|2021-12-14 19:52:10|56.17|53.97|56.25|54.05|56.25|54.05|56.17|53.97|0
1639511540000|2021-12-14 19:52:20|56.28|54.08|56.21|54.01|56.28|54.08|56.21|54.01|0
1639511550000|2021-12-14 19:52:30|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1639511560000|2021-12-14 19:52:40|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1639511570000|2021-12-14 19:52:50|56.1|53.9|56.13|53.93|56.17|53.97|56.1|53.9|0
1639511580000|2021-12-14 19:53:00|56.1|53.9|56.02|53.82|56.13|53.93|56.02|53.82|0
1639511590000|2021-12-14 19:53:10|55.99|53.79|55.97|53.77|56.01|53.81|55.95|53.75|0
1639511600000|2021-12-14 19:53:20|55.99|53.79|55.91|53.71|55.99|53.79|55.91|53.71|0
1639511610000|2021-12-14 19:53:30|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1639511620000|2021-12-14 19:53:40|55.91|53.71|55.91|53.71|55.95|53.75|55.91|53.71|0
1639511630000|2021-12-14 19:53:50|55.95|53.75|55.99|53.79|55.99|53.79|55.95|53.75|0
1639511640000|2021-12-14 19:54:00|56.06|53.86|56.02|53.82|56.06|53.86|56.02|53.82|0
1639511650000|2021-12-14 19:54:10|56.06|53.86|56.06|53.86|56.06|53.86|56.02|53.82|0
1639511660000|2021-12-14 19:54:20|56.1|53.9|56.06|53.86|56.13|53.93|56.06|53.86|0
1639511670000|2021-12-14 19:54:30|56.02|53.82|56.1|53.9|56.13|53.93|56.02|53.82|0
1639511680000|2021-12-14 19:54:40|56.06|53.86|56.02|53.82|56.06|53.86|56.02|53.82|0
1639511690000|2021-12-14 19:54:50|56.06|53.86|55.95|53.75|56.06|53.86|55.95|53.75|0
1639511700000|2021-12-14 19:55:00|55.97|53.77|55.99|53.79|55.99|53.79|55.91|53.71|0
1639511710000|2021-12-14 19:55:10|55.91|53.71|56.13|53.93|56.13|53.93|55.91|53.71|0
1639511720000|2021-12-14 19:55:20|56.19|53.99|56.21|54.01|56.21|54.01|56.19|53.99|0
1639511730000|2021-12-14 19:55:30|56.17|53.97|56.13|53.93|56.17|53.97|56.06|53.86|0
1639511740000|2021-12-14 19:55:40|56.06|53.86|56.02|53.82|56.06|53.86|56.02|53.82|0
1639511750000|2021-12-14 19:55:50|56.06|53.86|55.88|53.68|56.06|53.86|55.88|53.68|0
1639511760000|2021-12-14 19:56:00|55.91|53.71|55.95|53.75|55.99|53.79|55.91|53.71|0
1639511770000|2021-12-14 19:56:10|55.88|53.68|55.91|53.71|55.91|53.71|55.88|53.68|0
1639511780000|2021-12-14 19:56:20|55.88|53.68|55.88|53.68|55.88|53.68|55.84|53.64|0
1639511790000|2021-12-14 19:56:30|55.91|53.71|55.8|53.6|55.91|53.71|55.8|53.6|0
1639511800000|2021-12-14 19:56:40|55.84|53.64|55.84|53.64|55.84|53.64|55.8|53.6|0
1639511810000|2021-12-14 19:56:50|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1639511820000|2021-12-14 19:57:00|55.84|53.64|55.8|53.6|55.84|53.64|55.76|53.56|0
1639511830000|2021-12-14 19:57:10|55.76|53.56|55.84|53.64|55.84|53.64|55.76|53.56|0
1639511840000|2021-12-14 19:57:20|55.76|53.56|55.8|53.6|55.8|53.6|55.76|53.56|0
1639511850000|2021-12-14 19:57:30|55.76|53.56|55.69|53.49|55.76|53.56|55.69|53.49|0
1639511860000|2021-12-14 19:57:40|55.73|53.53|55.84|53.64|55.84|53.64|55.73|53.53|0
1639511870000|2021-12-14 19:57:50|55.87|53.67|55.84|53.64|55.87|53.67|55.84|53.64|0
1639511880000|2021-12-14 19:58:00|55.87|53.67|55.91|53.71|55.91|53.71|55.87|53.67|0
1639511890000|2021-12-14 19:58:10|55.95|53.75|56.02|53.82|56.02|53.82|55.91|53.71|0
1639511900000|2021-12-14 19:58:20|55.98|53.78|56.02|53.82|56.02|53.82|55.98|53.78|0
1639511910000|2021-12-14 19:58:30|56.06|53.86|56.02|53.82|56.09|53.89|56.02|53.82|0
1639511920000|2021-12-14 19:58:40|55.98|53.78|55.95|53.75|55.98|53.78|55.95|53.75|0
1639511930000|2021-12-14 19:58:50|55.98|53.78|56.02|53.82|56.02|53.82|55.98|53.78|0
1639511940000|2021-12-14 19:59:00|55.95|53.75|56.02|53.82|56.02|53.82|55.95|53.75|0
1639511950000|2021-12-14 19:59:10|55.91|53.71|55.8|53.6|55.91|53.71|55.76|53.56|0
1639511960000|2021-12-14 19:59:20|55.76|53.56|55.69|53.49|55.76|53.56|55.69|53.49|0
1639511970000|2021-12-14 19:59:30|55.62|53.42|55.73|53.53|55.73|53.53|55.62|53.42|0
1639511980000|2021-12-14 19:59:40|55.76|53.56|55.76|53.56|55.76|53.56|55.73|53.53|0
1639511990000|2021-12-14 19:59:50|55.73|53.53|55.65|53.45|55.73|53.53|55.65|53.45|0
1639512000000|2021-12-14 20:00:00|55.69|53.49|55.65|53.45|55.73|53.53|55.65|53.45|0
1639512010000|2021-12-14 20:00:10|55.58|53.38|55.4|53.2|55.58|53.38|55.4|53.2|0
1639512020000|2021-12-14 20:00:20|55.33|53.13|55.22|53.02|55.36|53.16|55.22|53.02|0
1639512030000|2021-12-14 20:00:30|55.25|53.05|55.29|53.09|55.29|53.09|55.22|53.02|0
1639512040000|2021-12-14 20:00:40|55.32|53.12|55.43|53.23|55.43|53.23|55.32|53.12|0
1639512050000|2021-12-14 20:00:50|55.4|53.2|55.36|53.16|55.4|53.2|55.36|53.16|0
1639512060000|2021-12-14 20:01:00|55.4|53.2|55.4|53.2|55.51|53.31|55.38|53.18|0
1639512070000|2021-12-14 20:01:10|55.43|53.23|55.29|53.09|55.43|53.23|55.29|53.09|0
1639512080000|2021-12-14 20:01:20|55.32|53.12|55.32|53.12|55.32|53.12|55.29|53.09|0
1639512090000|2021-12-14 20:01:30|55.29|53.09|55.36|53.16|55.36|53.16|55.29|53.09|0
1639512100000|2021-12-14 20:01:40|55.25|53.05|55.29|53.09|55.32|53.12|55.25|53.05|0
1639512110000|2021-12-14 20:01:50|55.36|53.16|55.36|53.16|55.36|53.16|55.32|53.12|0
1639512120000|2021-12-14 20:02:00|55.4|53.2|55.32|53.12|55.4|53.2|55.32|53.12|0
1639512130000|2021-12-14 20:02:10|55.29|53.09|55.21|53.01|55.29|53.09|55.21|53.01|0
1639512140000|2021-12-14 20:02:20|55.18|52.98|55.07|52.87|55.18|52.98|55.03|52.83|0
1639512150000|2021-12-14 20:02:30|55.14|52.94|55.25|53.05|55.25|53.05|55.14|52.94|0
1639512160000|2021-12-14 20:02:40|55.29|53.09|55.25|53.05|55.29|53.09|55.25|53.05|0
1639512170000|2021-12-14 20:02:50|55.29|53.09|55.21|53.01|55.29|53.09|55.21|53.01|0
1639512180000|2021-12-14 20:03:00|55.25|53.05|55.29|53.09|55.29|53.09|55.25|53.05|0
1639512190000|2021-12-14 20:03:10|55.32|53.12|55.29|53.09|55.32|53.12|55.25|53.05|0
1639512200000|2021-12-14 20:03:20|55.11|52.91|55.14|52.94|55.18|52.98|55.11|52.91|0
1639512210000|2021-12-14 20:03:30|55.18|52.98|55.14|52.94|55.18|52.98|55.14|52.94|0
1639512220000|2021-12-14 20:03:40|55.03|52.83|54.96|52.76|55.03|52.83|54.96|52.76|0
1639512230000|2021-12-14 20:03:50|54.85|52.65|54.78|52.58|54.85|52.65|54.78|52.58|0
1639512240000|2021-12-14 20:04:00|54.71|52.51|54.89|52.69|54.89|52.69|54.71|52.51|0
1639512250000|2021-12-14 20:04:10|54.82|52.62|54.82|52.62|54.85|52.65|54.82|52.62|0
1639512260000|2021-12-14 20:04:20|54.74|52.54|54.71|52.51|54.74|52.54|54.71|52.51|0
1639512270000|2021-12-14 20:04:30|54.74|52.54|54.82|52.62|54.82|52.62|54.74|52.54|0
1639512280000|2021-12-14 20:04:40|54.78|52.58|54.74|52.54|54.78|52.58|54.74|52.54|0
1639512290000|2021-12-14 20:04:50|54.78|52.58|54.71|52.51|54.78|52.58|54.71|52.51|0
1639512300000|2021-12-14 20:05:00|54.74|52.54|54.71|52.51|54.74|52.54|54.71|52.51|0
1639512310000|2021-12-14 20:05:10|54.67|52.47|54.67|52.47|54.67|52.47|54.67|52.47|0
1639512320000|2021-12-14 20:05:20|54.78|52.58|54.82|52.62|54.82|52.62|54.78|52.58|0
1639512330000|2021-12-14 20:05:30|54.85|52.65|54.89|52.69|54.89|52.69|54.85|52.65|0
1639512340000|2021-12-14 20:05:40|54.85|52.65|54.81|52.61|54.85|52.65|54.78|52.58|0
1639512350000|2021-12-14 20:05:50|54.85|52.65|54.89|52.69|54.89|52.69|54.85|52.65|0
1639512360000|2021-12-14 20:06:00|54.85|52.65|54.85|52.65|54.89|52.69|54.81|52.61|0
1639512370000|2021-12-14 20:06:10|54.92|52.72|54.71|52.51|54.92|52.72|54.71|52.51|0
1639512380000|2021-12-14 20:06:20|54.74|52.54|54.81|52.61|54.81|52.61|54.74|52.54|0
1639512390000|2021-12-14 20:06:30|54.78|52.58|54.78|52.58|54.78|52.58|54.74|52.54|0
1639512400000|2021-12-14 20:06:40|54.81|52.61|54.78|52.58|54.85|52.65|54.78|52.58|0
1639512410000|2021-12-14 20:06:50|54.81|52.61|54.78|52.58|54.81|52.61|54.78|52.58|0
1639512420000|2021-12-14 20:07:00|54.74|52.54|54.74|52.54|54.78|52.58|54.74|52.54|0
1639512430000|2021-12-14 20:07:10|54.76|52.56|54.74|52.54|54.78|52.58|54.74|52.54|0
1639512440000|2021-12-14 20:07:20|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1639512450000|2021-12-14 20:07:30|54.67|52.47|54.65|52.45|54.67|52.47|54.65|52.45|0
1639512460000|2021-12-14 20:07:40|54.67|52.47|54.78|52.58|54.78|52.58|54.67|52.47|0
1639512470000|2021-12-14 20:07:50|54.85|52.65|54.85|52.65|54.85|52.65|54.85|52.65|0
1639512480000|2021-12-14 20:08:00|54.81|52.61|54.85|52.65|54.85|52.65|54.81|52.61|0
1639512490000|2021-12-14 20:08:10|54.89|52.69|54.89|52.69|54.92|52.72|54.89|52.69|0
1639512500000|2021-12-14 20:08:20|54.92|52.72|54.67|52.47|54.92|52.72|54.67|52.47|0
1639512510000|2021-12-14 20:08:30|54.71|52.51|54.78|52.58|54.78|52.58|54.71|52.51|0
1639512520000|2021-12-14 20:08:40|54.81|52.61|54.89|52.69|54.92|52.72|54.81|52.61|0
1639512530000|2021-12-14 20:08:50|54.92|52.72|54.89|52.69|54.92|52.72|54.89|52.69|0
1639512540000|2021-12-14 20:09:00|54.92|52.72|54.74|52.54|54.92|52.72|54.74|52.54|0
1639512550000|2021-12-14 20:09:10|54.81|52.61|54.74|52.54|54.81|52.61|54.74|52.54|0
1639512560000|2021-12-14 20:09:20|54.7|52.5|54.7|52.5|54.7|52.5|54.67|52.47|0
1639512570000|2021-12-14 20:09:30|54.63|52.43|54.35|52.15|54.63|52.43|54.35|52.15|0
1639512580000|2021-12-14 20:09:40|54.33|52.13|54.31|52.11|54.42|52.22|54.31|52.11|0
1639512590000|2021-12-14 20:09:50|54.24|52.04|54.31|52.11|54.31|52.11|54.24|52.04|0
1639512600000|2021-12-14 20:10:00|54.24|52.04|54.17|51.97|54.24|52.04|54.17|51.97|0
1639512610000|2021-12-14 20:10:10|54.2|52|54.17|51.97|54.2|52|54.17|51.97|0
1639512620000|2021-12-14 20:10:20|54.13|51.93|54.1|51.9|54.13|51.93|54.1|51.9|0
1639512630000|2021-12-14 20:10:30|54.06|51.86|53.95|51.75|54.06|51.86|53.95|51.75|0
1639512640000|2021-12-14 20:10:40|54.02|51.82|54.06|51.86|54.06|51.86|54.02|51.82|0
1639512650000|2021-12-14 20:10:50|54.13|51.93|54.24|52.04|54.27|52.07|54.09|51.89|0
1639512660000|2021-12-14 20:11:00|54.27|52.07|54.34|52.14|54.38|52.18|54.27|52.07|0
1639512670000|2021-12-14 20:11:10|54.38|52.18|54.42|52.22|54.42|52.22|54.34|52.14|0
1639512680000|2021-12-14 20:11:20|54.45|52.25|54.49|52.29|54.49|52.29|54.45|52.25|0
1639512690000|2021-12-14 20:11:30|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1639512700000|2021-12-14 20:11:40|54.49|52.29|54.45|52.25|54.49|52.29|54.45|52.25|0
1639512710000|2021-12-14 20:11:50|54.49|52.29|54.56|52.36|54.6|52.4|54.49|52.29|0
1639512720000|2021-12-14 20:12:00|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1639512730000|2021-12-14 20:12:10|54.6|52.4|54.56|52.36|54.6|52.4|54.56|52.36|0
1639512740000|2021-12-14 20:12:20|54.49|52.29|54.49|52.29|54.56|52.36|54.49|52.29|0
1639512750000|2021-12-14 20:12:30|54.45|52.25|54.38|52.18|54.45|52.25|54.34|52.14|0
1639512760000|2021-12-14 20:12:40|54.42|52.22|54.52|52.32|54.52|52.32|54.42|52.22|0
1639512770000|2021-12-14 20:12:50|54.59|52.39|54.59|52.39|54.59|52.39|54.56|52.36|0
1639512780000|2021-12-14 20:13:00|54.58|52.38|54.67|52.47|54.67|52.47|54.58|52.38|0
1639512790000|2021-12-14 20:13:10|54.63|52.43|54.63|52.43|54.7|52.5|54.63|52.43|0
1639512800000|2021-12-14 20:13:20|54.67|52.47|54.7|52.5|54.7|52.5|54.67|52.47|0
1639512810000|2021-12-14 20:13:30|54.67|52.47|54.77|52.57|54.77|52.57|54.67|52.47|0
1639512820000|2021-12-14 20:13:40|54.74|52.54|54.74|52.54|54.74|52.54|54.7|52.5|0
1639512830000|2021-12-14 20:13:50|54.77|52.57|54.81|52.61|54.81|52.61|54.77|52.57|0
1639512840000|2021-12-14 20:14:00|54.77|52.57|54.74|52.54|54.77|52.57|54.67|52.47|0
1639512850000|2021-12-14 20:14:10|54.67|52.47|54.63|52.43|54.67|52.47|54.59|52.39|0
1639512860000|2021-12-14 20:14:20|54.67|52.47|54.7|52.5|54.7|52.5|54.67|52.47|0
1639512870000|2021-12-14 20:14:30|54.63|52.43|54.67|52.47|54.7|52.5|54.63|52.43|0
1639512880000|2021-12-14 20:14:40|54.63|52.43|54.56|52.36|54.63|52.43|54.56|52.36|0
1639512890000|2021-12-14 20:14:50|54.52|52.32|54.52|52.32|54.52|52.32|54.49|52.29|0
1639512900000|2021-12-14 20:15:00|54.41|52.21|54.56|52.36|54.59|52.39|54.41|52.21|0
1639512910000|2021-12-14 20:15:10|54.52|52.32|54.45|52.25|54.52|52.32|54.45|52.25|0
1639512920000|2021-12-14 20:15:20|54.38|52.18|54.49|52.29|54.49|52.29|54.38|52.18|0
1639512930000|2021-12-14 20:15:30|54.45|52.25|54.63|52.43|54.63|52.43|54.45|52.25|0
1639512940000|2021-12-14 20:15:40|54.59|52.39|54.77|52.57|54.77|52.57|54.59|52.39|0
1639512950000|2021-12-14 20:15:50|54.74|52.54|54.67|52.47|54.74|52.54|54.67|52.47|0
1639512960000|2021-12-14 20:16:00|54.66|52.46|54.63|52.43|54.66|52.46|54.59|52.39|0
1639512970000|2021-12-14 20:16:10|54.66|52.46|54.74|52.54|54.74|52.54|54.66|52.46|0
1639512980000|2021-12-14 20:16:20|54.66|52.46|54.66|52.46|54.7|52.5|54.66|52.46|0
1639512990000|2021-12-14 20:16:30|54.7|52.5|54.74|52.54|54.74|52.54|54.7|52.5|0
1639513000000|2021-12-14 20:16:40|54.66|52.46|54.66|52.46|54.74|52.54|54.66|52.46|0
1639513010000|2021-12-14 20:16:50|54.7|52.5|54.68|52.48|54.74|52.54|54.68|52.48|0
1639513020000|2021-12-14 20:17:00|54.7|52.5|54.77|52.57|54.77|52.57|54.63|52.43|0
1639513030000|2021-12-14 20:17:10|54.81|52.61|54.31|52.11|55.95|53.75|54.31|52.11|0
1639513040000|2021-12-14 20:17:20|54.35|52.15|54.31|52.11|54.35|52.15|54.28|52.08|0
1639513050000|2021-12-14 20:17:30|54.24|52.04|54.13|51.93|54.24|52.04|54.13|51.93|0
1639513060000|2021-12-14 20:17:40|54.1|51.9|54.06|51.86|54.13|51.93|54.06|51.86|0
1639513070000|2021-12-14 20:17:50|54.1|51.9|54.13|51.93|54.17|51.97|54.1|51.9|0
1639513080000|2021-12-14 20:18:00|54.17|51.97|54.21|52.01|54.21|52.01|54.17|51.97|0
1639513090000|2021-12-14 20:18:10|54.17|51.97|54.03|51.83|54.17|51.97|54.03|51.83|0
1639513100000|2021-12-14 20:18:20|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1639513110000|2021-12-14 20:18:30|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1639513120000|2021-12-14 20:18:40|54.06|51.86|53.99|51.79|54.06|51.86|53.99|51.79|0
1639513130000|2021-12-14 20:18:50|53.96|51.76|53.99|51.79|53.99|51.79|53.96|51.76|0
1639513140000|2021-12-14 20:19:00|54.03|51.83|53.96|51.76|54.03|51.83|53.92|51.72|0
1639513150000|2021-12-14 20:19:10|53.97|51.77|53.99|51.79|53.99|51.79|53.97|51.77|0
1639513160000|2021-12-14 20:19:20|53.92|51.72|53.95|51.75|53.95|51.75|53.92|51.72|0
1639513170000|2021-12-14 20:19:30|53.92|51.72|53.95|51.75|53.95|51.75|53.92|51.72|0
1639513180000|2021-12-14 20:19:40|53.92|51.72|53.81|51.61|53.92|51.72|53.81|51.61|0
1639513190000|2021-12-14 20:19:50|53.78|51.58|53.71|51.51|53.78|51.58|53.71|51.51|0
1639513200000|2021-12-14 20:20:00|53.81|51.61|53.81|51.61|53.85|51.65|53.81|51.61|0
1639513210000|2021-12-14 20:20:10|53.85|51.65|53.88|51.68|53.92|51.72|53.85|51.65|0
1639513220000|2021-12-14 20:20:20|53.95|51.75|54.17|51.97|54.17|51.97|53.95|51.75|0
1639513230000|2021-12-14 20:20:30|54.13|51.93|54.06|51.86|54.13|51.93|54.06|51.86|0
1639513240000|2021-12-14 20:20:40|54.03|51.83|53.63|51.43|54.03|51.83|53.63|51.43|0
1639513250000|2021-12-14 20:20:50|53.71|51.51|53.92|51.72|53.92|51.72|53.67|51.47|0
1639513260000|2021-12-14 20:21:00|53.99|51.79|53.95|51.75|53.99|51.79|53.92|51.72|0
1639513270000|2021-12-14 20:21:10|53.92|51.72|53.95|51.75|53.95|51.75|53.92|51.72|0
1639513280000|2021-12-14 20:21:20|53.92|51.72|53.88|51.68|53.92|51.72|53.88|51.68|0
1639513290000|2021-12-14 20:21:30|53.95|51.75|54.03|51.83|54.03|51.83|53.95|51.75|0
1639513300000|2021-12-14 20:21:40|53.99|51.79|53.99|51.79|53.99|51.79|53.95|51.75|0
1639513310000|2021-12-14 20:21:50|53.95|51.75|53.99|51.79|53.99|51.79|53.95|51.75|0
1639513320000|2021-12-14 20:22:00|53.95|51.75|54.02|51.82|54.02|51.82|53.95|51.75|0
1639513330000|2021-12-14 20:22:10|53.92|51.72|53.99|51.79|54.02|51.82|53.92|51.72|0
1639513340000|2021-12-14 20:22:20|53.95|51.75|53.99|51.79|53.99|51.79|53.95|51.75|0
1639513350000|2021-12-14 20:22:30|53.95|51.75|53.85|51.65|53.95|51.75|53.85|51.65|0
1639513360000|2021-12-14 20:22:40|53.74|51.54|53.74|51.54|53.74|51.54|53.7|51.5|0
1639513370000|2021-12-14 20:22:50|53.7|51.5|53.77|51.57|53.77|51.57|53.7|51.5|0
1639513380000|2021-12-14 20:23:00|53.81|51.61|53.74|51.54|53.88|51.68|53.74|51.54|0
1639513390000|2021-12-14 20:23:10|53.81|51.61|53.88|51.68|53.88|51.68|53.81|51.61|0
1639513400000|2021-12-14 20:23:20|53.92|51.72|53.99|51.79|53.99|51.79|53.92|51.72|0
1639513410000|2021-12-14 20:23:30|53.95|51.75|53.92|51.72|53.95|51.75|53.88|51.68|0
1639513420000|2021-12-14 20:23:40|53.88|51.68|53.88|51.68|53.88|51.68|53.85|51.65|0
1639513430000|2021-12-14 20:23:50|53.92|51.72|53.92|51.72|53.92|51.72|53.88|51.68|0
1639513440000|2021-12-14 20:24:00|53.99|51.79|53.92|51.72|53.99|51.79|53.92|51.72|0
1639513450000|2021-12-14 20:24:10|53.95|51.75|53.81|51.61|53.95|51.75|53.81|51.61|0
1639513460000|2021-12-14 20:24:20|53.83|51.63|53.9|51.7|53.9|51.7|53.83|51.63|0
1639513470000|2021-12-14 20:24:30|53.88|51.68|53.81|51.61|53.88|51.68|53.81|51.61|0
1639513480000|2021-12-14 20:24:40|53.77|51.57|53.77|51.57|53.77|51.57|53.74|51.54|0
1639513490000|2021-12-14 20:24:50|53.81|51.61|53.81|51.61|53.86|51.66|53.81|51.61|0
1639513500000|2021-12-14 20:25:00|53.77|51.57|53.7|51.5|53.77|51.57|53.67|51.47|0
1639513510000|2021-12-14 20:25:10|53.74|51.54|53.77|51.57|53.81|51.61|53.74|51.54|0
1639513520000|2021-12-14 20:25:20|53.74|51.54|53.7|51.5|53.74|51.54|53.7|51.5|0
1639513530000|2021-12-14 20:25:30|53.67|51.47|53.74|51.54|53.74|51.54|53.67|51.47|0
1639513540000|2021-12-14 20:25:40|53.7|51.5|53.67|51.47|53.7|51.5|53.67|51.47|0
1639513550000|2021-12-14 20:25:50|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1639513560000|2021-12-14 20:26:00|53.74|51.54|53.84|51.64|53.84|51.64|53.74|51.54|0
1639513570000|2021-12-14 20:26:10|53.81|51.61|53.74|51.54|53.81|51.61|53.74|51.54|0
1639513580000|2021-12-14 20:26:20|53.77|51.57|53.7|51.5|53.77|51.57|53.7|51.5|0
1639513590000|2021-12-14 20:26:30|53.74|51.54|53.74|51.54|53.74|51.54|53.74|51.54|0
1639513600000|2021-12-14 20:26:40|53.7|51.5|53.7|51.5|53.74|51.54|53.7|51.5|0
1639513610000|2021-12-14 20:26:50|53.67|51.47|53.67|51.47|53.67|51.47|53.63|51.43|0
1639513620000|2021-12-14 20:27:00|53.7|51.5|53.7|51.5|53.7|51.5|53.67|51.47|0
1639513630000|2021-12-14 20:27:10|53.68|51.48|53.84|51.64|53.84|51.64|53.68|51.48|0
1639513640000|2021-12-14 20:27:20|53.88|51.68|53.88|51.68|53.88|51.68|53.81|51.61|0
1639513650000|2021-12-14 20:27:30|53.84|51.64|53.88|51.68|53.88|51.68|53.84|51.64|0
1639513660000|2021-12-14 20:27:40|53.91|51.71|53.95|51.75|53.95|51.75|53.91|51.71|0
1639513670000|2021-12-14 20:27:50|54.02|51.82|53.99|51.79|54.02|51.82|53.99|51.79|0
1639513680000|2021-12-14 20:28:00|53.95|51.75|53.81|51.61|53.95|51.75|53.81|51.61|0
1639513690000|2021-12-14 20:28:10|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1639513700000|2021-12-14 20:28:20|53.74|51.54|53.45|51.25|53.74|51.54|53.45|51.25|0
1639513710000|2021-12-14 20:28:30|53.42|51.22|53.31|51.11|53.42|51.22|53.31|51.11|0
1639513720000|2021-12-14 20:28:40|53.35|51.15|53.31|51.11|53.35|51.15|53.31|51.11|0
1639513730000|2021-12-14 20:28:50|53.35|51.15|53.31|51.11|53.38|51.18|53.31|51.11|0
1639513740000|2021-12-14 20:29:00|53.35|51.15|53.35|51.15|53.42|51.22|53.35|51.15|0
1639513750000|2021-12-14 20:29:10|53.38|51.18|53.31|51.11|53.38|51.18|53.31|51.11|0
1639513760000|2021-12-14 20:29:20|53.35|51.15|53.31|51.11|53.35|51.15|53.31|51.11|0
1639513770000|2021-12-14 20:29:30|53.24|51.04|53.24|51.04|53.28|51.08|53.24|51.04|0
1639513780000|2021-12-14 20:29:40|53.21|51.01|53.17|50.97|53.21|51.01|53.13|50.93|0
1639513790000|2021-12-14 20:29:50|53.15|50.95|53.2|51|53.2|51|53.15|50.95|0
1639513800000|2021-12-14 20:30:00|53.28|51.08|53.31|51.11|53.31|51.11|53.17|50.97|0
1639513810000|2021-12-14 20:30:10|53.38|51.18|53.28|51.08|53.38|51.18|53.28|51.08|0
1639513820000|2021-12-14 20:30:20|53.38|51.18|53.45|51.25|53.45|51.25|53.35|51.15|0
1639513830000|2021-12-14 20:30:30|53.49|51.29|53.45|51.25|53.49|51.29|53.45|51.25|0
1639513840000|2021-12-14 20:30:40|53.27|51.07|53.31|51.11|53.31|51.11|53.27|51.07|0
1639513850000|2021-12-14 20:30:50|53.27|51.07|53.2|51|53.31|51.11|53.2|51|0
1639513860000|2021-12-14 20:31:00|53.22|51.02|53.17|50.97|53.22|51.02|53.13|50.93|0
1639513870000|2021-12-14 20:31:10|53.2|51|53.1|50.9|53.2|51|53.1|50.9|0
1639513880000|2021-12-14 20:31:20|53.13|50.93|53.1|50.9|53.17|50.97|53.1|50.9|0
1639513890000|2021-12-14 20:31:30|53.06|50.86|52.99|50.79|53.06|50.86|52.96|50.76|0
1639513900000|2021-12-14 20:31:40|52.96|50.76|52.96|50.76|53.03|50.83|52.96|50.76|0
1639513910000|2021-12-14 20:31:50|53.06|50.86|53.03|50.83|53.06|50.86|53.03|50.83|0
1639513920000|2021-12-14 20:32:00|52.99|50.79|52.99|50.79|53.03|50.83|52.99|50.79|0
1639513930000|2021-12-14 20:32:10|53.03|50.83|53.2|51|53.2|51|53.03|50.83|0
1639513940000|2021-12-14 20:32:20|53.24|51.04|53.13|50.93|53.24|51.04|53.13|50.93|0
1639513950000|2021-12-14 20:32:30|53.06|50.86|52.96|50.76|53.06|50.86|52.89|50.69|0
1639513960000|2021-12-14 20:32:40|52.99|50.79|52.99|50.79|52.99|50.79|52.96|50.76|0
1639513970000|2021-12-14 20:32:50|52.96|50.76|52.92|50.72|52.96|50.76|52.92|50.72|0
1639513980000|2021-12-14 20:33:00|52.96|50.76|52.99|50.79|53.03|50.83|52.96|50.76|0
1639513990000|2021-12-14 20:33:10|52.96|50.76|52.82|50.62|52.96|50.76|52.82|50.62|0
1639514000000|2021-12-14 20:33:20|52.85|50.65|52.89|50.69|52.89|50.69|52.82|50.62|0
1639514010000|2021-12-14 20:33:30|52.96|50.76|52.89|50.69|52.96|50.76|52.89|50.69|0
1639514020000|2021-12-14 20:33:40|52.9|50.7|52.85|50.65|52.9|50.7|52.85|50.65|0
1639514030000|2021-12-14 20:33:50|52.78|50.58|52.85|50.65|52.85|50.65|52.78|50.58|0
1639514040000|2021-12-14 20:34:00|52.89|50.69|52.96|50.76|52.96|50.76|52.85|50.65|0
1639514050000|2021-12-14 20:34:10|53.03|50.83|53.1|50.9|53.13|50.93|53.03|50.83|0
1639514060000|2021-12-14 20:34:20|53.06|50.86|53.13|50.93|53.17|50.97|53.06|50.86|0
1639514070000|2021-12-14 20:34:30|53.1|50.9|53.03|50.83|53.1|50.9|52.99|50.79|0
1639514080000|2021-12-14 20:34:40|53.13|50.93|53.1|50.9|53.17|50.97|53.1|50.9|0
1639514090000|2021-12-14 20:34:50|53.06|50.86|52.96|50.76|53.06|50.86|52.96|50.76|0
1639514100000|2021-12-14 20:35:00|52.92|50.72|52.92|50.72|52.92|50.72|52.92|50.72|0
1639514110000|2021-12-14 20:35:10|52.89|50.69|52.89|50.69|52.89|50.69|52.89|50.69|0
1639514120000|2021-12-14 20:35:20|52.82|50.62|52.82|50.62|52.85|50.65|52.82|50.62|0
1639514130000|2021-12-14 20:35:30|52.75|50.55|52.75|50.55|52.78|50.58|52.75|50.55|0
1639514140000|2021-12-14 20:35:40|52.71|50.51|52.61|50.41|52.71|50.51|52.61|50.41|0
1639514150000|2021-12-14 20:35:50|52.57|50.37|52.64|50.44|52.64|50.44|52.57|50.37|0
1639514160000|2021-12-14 20:36:00|52.71|50.51|52.54|50.34|52.71|50.51|52.54|50.34|0
1639514170000|2021-12-14 20:36:10|52.57|50.37|52.5|50.3|52.57|50.37|52.5|50.3|0
1639514180000|2021-12-14 20:36:20|52.54|50.34|52.64|50.44|52.64|50.44|52.54|50.34|0
1639514190000|2021-12-14 20:36:30|52.57|50.37|52.61|50.41|52.61|50.41|52.57|50.37|0
1639514200000|2021-12-14 20:36:40|52.54|50.34|52.54|50.34|52.57|50.37|52.54|50.34|0
1639514210000|2021-12-14 20:36:50|52.61|50.41|52.61|50.41|52.61|50.41|52.57|50.37|0
1639514220000|2021-12-14 20:37:00|52.54|50.34|52.57|50.37|52.57|50.37|52.54|50.34|0
1639514230000|2021-12-14 20:37:10|52.61|50.41|52.64|50.44|52.64|50.44|52.61|50.41|0
1639514240000|2021-12-14 20:37:20|52.61|50.41|52.64|50.44|52.64|50.44|52.6|50.4|0
1639514250000|2021-12-14 20:37:30|52.71|50.51|52.85|50.65|52.85|50.65|52.71|50.51|0
1639514260000|2021-12-14 20:37:40|52.92|50.72|52.95|50.75|52.95|50.75|52.88|50.68|0
1639514270000|2021-12-14 20:37:50|52.99|50.79|52.95|50.75|52.99|50.79|52.95|50.75|0
1639514280000|2021-12-14 20:38:00|52.88|50.68|52.85|50.65|52.92|50.72|52.85|50.65|0
1639514290000|2021-12-14 20:38:10|52.81|50.61|52.81|50.61|52.81|50.61|52.81|50.61|0
1639514300000|2021-12-14 20:38:20|52.74|50.54|52.85|50.65|52.85|50.65|52.74|50.54|0
1639514310000|2021-12-14 20:38:30|52.88|50.68|52.81|50.61|52.88|50.68|52.81|50.61|0
1639514320000|2021-12-14 20:38:40|52.85|50.65|52.92|50.72|52.92|50.72|52.85|50.65|0
1639514330000|2021-12-14 20:38:50|52.95|50.75|53.02|50.82|53.09|50.89|52.95|50.75|0
1639514340000|2021-12-14 20:39:00|52.99|50.79|53.06|50.86|53.06|50.86|52.99|50.79|0
1639514350000|2021-12-14 20:39:10|53.09|50.89|53.13|50.93|53.16|50.96|53.09|50.89|0
1639514360000|2021-12-14 20:39:20|53.16|50.96|53.27|51.07|53.27|51.07|53.16|50.96|0
1639514370000|2021-12-14 20:39:30|53.31|51.11|53.38|51.18|53.38|51.18|53.31|51.11|0
1639514380000|2021-12-14 20:39:40|53.34|51.14|53.34|51.14|53.36|51.16|53.31|51.11|0
1639514390000|2021-12-14 20:39:50|53.31|51.11|53.27|51.07|53.31|51.11|53.27|51.07|0
1639514400000|2021-12-14 20:40:00|53.23|51.03|53.34|51.14|53.34|51.14|53.23|51.03|0
1639514410000|2021-12-14 20:40:10|53.3|51.1|53.34|51.14|53.34|51.14|53.3|51.1|0
1639514420000|2021-12-14 20:40:20|53.48|51.28|53.52|51.32|53.52|51.32|53.48|51.28|0
1639514430000|2021-12-14 20:40:30|53.45|51.25|53.45|51.25|53.48|51.28|53.45|51.25|0
1639514440000|2021-12-14 20:40:40|53.41|51.21|53.52|51.32|53.52|51.32|53.41|51.21|0
1639514450000|2021-12-14 20:40:50|53.48|51.28|53.27|51.07|53.48|51.28|53.27|51.07|0
1639514460000|2021-12-14 20:41:00|53.3|51.1|53.36|51.16|53.37|51.17|53.3|51.1|0
1639514470000|2021-12-14 20:41:10|53.37|51.17|53.27|51.07|53.37|51.17|53.27|51.07|0
1639514480000|2021-12-14 20:41:20|53.23|51.03|53.41|51.21|53.41|51.21|53.23|51.03|0
1639514490000|2021-12-14 20:41:30|53.45|51.25|53.52|51.32|53.52|51.32|53.41|51.21|0
1639514500000|2021-12-14 20:41:40|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1639514510000|2021-12-14 20:41:50|53.59|51.39|53.64|51.44|53.64|51.44|53.55|51.35|0
1639514520000|2021-12-14 20:42:00|53.66|51.46|54.19|51.99|54.22|52.02|53.62|51.42|0
1639514530000|2021-12-14 20:42:10|54.26|52.06|54.26|52.06|54.29|52.09|54.26|52.06|0
1639514540000|2021-12-14 20:42:20|54.33|52.13|54.4|52.2|54.4|52.2|54.33|52.13|0
1639514550000|2021-12-14 20:42:30|54.36|52.16|54.47|52.27|54.47|52.27|54.36|52.16|0
1639514560000|2021-12-14 20:42:40|54.44|52.24|54.33|52.13|54.44|52.24|54.29|52.09|0
1639514570000|2021-12-14 20:42:50|54.44|52.24|54.4|52.2|54.44|52.24|54.4|52.2|0
1639514580000|2021-12-14 20:43:00|54.42|52.22|54.36|52.16|54.42|52.22|54.33|52.13|0
1639514590000|2021-12-14 20:43:10|54.4|52.2|54.4|52.2|54.44|52.24|54.4|52.2|0
1639514600000|2021-12-14 20:43:20|54.44|52.24|54.47|52.27|54.51|52.31|54.44|52.24|0
1639514610000|2021-12-14 20:43:30|54.51|52.31|54.61|52.41|54.61|52.41|54.51|52.31|0
1639514620000|2021-12-14 20:43:40|54.72|52.52|54.69|52.49|54.76|52.56|54.69|52.49|0
1639514630000|2021-12-14 20:43:50|54.72|52.52|54.72|52.52|54.72|52.52|54.72|52.52|0
1639514640000|2021-12-14 20:44:00|54.76|52.56|54.65|52.45|54.76|52.56|54.65|52.45|0
1639514650000|2021-12-14 20:44:10|54.61|52.41|54.61|52.41|54.65|52.45|54.58|52.38|0
1639514660000|2021-12-14 20:44:20|54.69|52.49|54.58|52.38|54.69|52.49|54.58|52.38|0
1639514670000|2021-12-14 20:44:30|54.51|52.31|54.47|52.27|54.54|52.34|54.47|52.27|0
1639514680000|2021-12-14 20:44:40|54.51|52.31|54.61|52.41|54.61|52.41|54.51|52.31|0
1639514690000|2021-12-14 20:44:50|54.72|52.52|54.79|52.59|54.79|52.59|54.72|52.52|0
1639514700000|2021-12-14 20:45:00|54.76|52.56|54.87|52.67|54.9|52.7|54.76|52.56|0
1639514710000|2021-12-14 20:45:10|54.9|52.7|54.9|52.7|54.94|52.74|54.87|52.67|0
1639514720000|2021-12-14 20:45:20|54.94|52.74|54.97|52.77|55.01|52.81|54.9|52.7|0
1639514730000|2021-12-14 20:45:30|54.83|52.63|54.9|52.7|54.9|52.7|54.83|52.63|0
1639514740000|2021-12-14 20:45:40|54.94|52.74|54.97|52.77|54.97|52.77|54.94|52.74|0
1639514750000|2021-12-14 20:45:50|55.01|52.81|54.97|52.77|55.01|52.81|54.97|52.77|0
1639514760000|2021-12-14 20:46:00|55.01|52.81|54.9|52.7|55.05|52.85|54.9|52.7|0
1639514770000|2021-12-14 20:46:10|54.94|52.74|54.83|52.63|54.94|52.74|54.83|52.63|0
1639514780000|2021-12-14 20:46:20|54.76|52.56|54.68|52.48|54.76|52.56|54.68|52.48|0
1639514790000|2021-12-14 20:46:30|54.76|52.56|54.79|52.59|54.79|52.59|54.76|52.56|0
1639514800000|2021-12-14 20:46:40|54.72|52.52|54.58|52.38|54.72|52.52|54.58|52.38|0
1639514810000|2021-12-14 20:46:50|54.61|52.41|54.61|52.41|54.61|52.41|54.54|52.34|0
1639514820000|2021-12-14 20:47:00|54.65|52.45|54.43|52.23|54.65|52.45|54.43|52.23|0
1639514830000|2021-12-14 20:47:10|54.36|52.16|54.4|52.2|54.43|52.23|54.36|52.16|0
1639514840000|2021-12-14 20:47:20|54.43|52.23|54.4|52.2|54.43|52.23|54.4|52.2|0
1639514850000|2021-12-14 20:47:30|54.54|52.34|54.36|52.16|54.54|52.34|54.36|52.16|0
1639514860000|2021-12-14 20:47:40|54.33|52.13|54.43|52.23|54.43|52.23|54.33|52.13|0
1639514870000|2021-12-14 20:47:50|54.5|52.3|54.58|52.38|54.58|52.38|54.5|52.3|0
1639514880000|2021-12-14 20:48:00|54.61|52.41|54.72|52.52|54.72|52.52|54.61|52.41|0
1639514890000|2021-12-14 20:48:10|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1639514900000|2021-12-14 20:48:20|54.72|52.52|54.76|52.56|54.77|52.57|54.72|52.52|0
1639514910000|2021-12-14 20:48:30|54.79|52.59|54.72|52.52|54.79|52.59|54.72|52.52|0
1639514920000|2021-12-14 20:48:40|54.76|52.56|54.76|52.56|54.79|52.59|54.76|52.56|0
1639514930000|2021-12-14 20:48:50|54.79|52.59|54.83|52.63|54.83|52.63|54.76|52.56|0
1639514940000|2021-12-14 20:49:00|54.79|52.59|54.83|52.63|54.83|52.63|54.79|52.59|0
1639514950000|2021-12-14 20:49:10|54.86|52.66|54.93|52.73|54.97|52.77|54.86|52.66|0
1639514960000|2021-12-14 20:49:20|55.01|52.81|55.06|52.86|55.06|52.86|55.01|52.81|0
1639514970000|2021-12-14 20:49:30|55.08|52.88|55.01|52.81|55.08|52.88|55.01|52.81|0
1639514980000|2021-12-14 20:49:40|55.08|52.88|55.19|52.99|55.19|52.99|55.08|52.88|0
1639514990000|2021-12-14 20:49:50|55.22|53.02|55.19|52.99|55.26|53.06|55.19|52.99|0
1639515000000|2021-12-14 20:50:00|55.1|52.9|55.04|52.84|55.19|52.99|55.04|52.84|0
1639515010000|2021-12-14 20:50:10|54.86|52.66|55.04|52.84|55.04|52.84|54.86|52.66|0
1639515020000|2021-12-14 20:50:20|55.08|52.88|55.01|52.81|55.08|52.88|55.01|52.81|0
1639515030000|2021-12-14 20:50:30|55.12|52.92|55.26|53.06|55.33|53.13|55.12|52.92|0
1639515040000|2021-12-14 20:50:40|55.19|52.99|55.08|52.88|55.19|52.99|55.04|52.84|0
1639515050000|2021-12-14 20:50:50|55.04|52.84|54.97|52.77|55.04|52.84|54.97|52.77|0
1639515060000|2021-12-14 20:51:00|54.9|52.7|54.86|52.66|54.93|52.73|54.86|52.66|0
1639515070000|2021-12-14 20:51:10|54.83|52.63|54.72|52.52|54.9|52.7|54.72|52.52|0
1639515080000|2021-12-14 20:51:20|54.79|52.59|54.79|52.59|54.93|52.73|54.79|52.59|0
1639515090000|2021-12-14 20:51:30|54.83|52.63|54.72|52.52|54.86|52.66|54.72|52.52|0
1639515100000|2021-12-14 20:51:40|54.79|52.59|54.86|52.66|54.86|52.66|54.79|52.59|0
1639515110000|2021-12-14 20:51:50|54.9|52.7|54.75|52.55|54.93|52.73|54.75|52.55|0
1639515120000|2021-12-14 20:52:00|54.83|52.63|54.75|52.55|54.83|52.63|54.72|52.52|0
1639515130000|2021-12-14 20:52:10|54.83|52.63|54.79|52.59|54.83|52.63|54.79|52.59|0
1639515140000|2021-12-14 20:52:20|54.83|52.63|54.82|52.62|54.83|52.63|54.82|52.62|0
1639515150000|2021-12-14 20:52:30|54.97|52.77|55.08|52.88|55.08|52.88|54.97|52.77|0
1639515160000|2021-12-14 20:52:40|55.06|52.86|55.22|53.02|55.22|53.02|55.06|52.86|0
1639515170000|2021-12-14 20:52:50|55.26|53.06|54.75|52.55|55.33|53.13|54.75|52.55|0
1639515180000|2021-12-14 20:53:00|54.86|52.66|54.75|52.55|54.86|52.66|54.75|52.55|0
1639515190000|2021-12-14 20:53:10|54.64|52.44|54.68|52.48|54.72|52.52|54.64|52.44|0
1639515200000|2021-12-14 20:53:20|54.66|52.46|54.72|52.52|54.72|52.52|54.64|52.44|0
1639515210000|2021-12-14 20:53:30|54.74|52.54|54.79|52.59|54.79|52.59|54.74|52.54|0
1639515220000|2021-12-14 20:53:40|54.75|52.55|54.93|52.73|54.93|52.73|54.75|52.55|0
1639515230000|2021-12-14 20:53:50|55.08|52.88|55.08|52.88|55.11|52.91|55.08|52.88|0
1639515240000|2021-12-14 20:54:00|55.04|52.84|54.97|52.77|55.08|52.88|54.97|52.77|0
1639515250000|2021-12-14 20:54:10|55|52.8|54.93|52.73|55.04|52.84|54.93|52.73|0
1639515260000|2021-12-14 20:54:20|55|52.8|55.04|52.84|55.04|52.84|55|52.8|0
1639515270000|2021-12-14 20:54:30|55.08|52.88|55.11|52.91|55.11|52.91|55|52.8|0
1639515280000|2021-12-14 20:54:40|55.15|52.95|55.55|53.35|55.55|53.35|55.15|52.95|0
1639515290000|2021-12-14 20:54:50|55.66|53.46|55.69|53.49|55.77|53.57|55.66|53.46|0
1639515300000|2021-12-14 20:55:00|55.66|53.46|55.58|53.38|55.73|53.53|55.55|53.35|0
1639515310000|2021-12-14 20:55:10|55.55|53.35|55.55|53.35|55.55|53.35|55.51|53.31|0
1639515320000|2021-12-14 20:55:20|55.33|53.13|55.29|53.09|55.33|53.13|55.26|53.06|0
1639515330000|2021-12-14 20:55:30|55.26|53.06|55.22|53.02|55.26|53.06|55.22|53.02|0
1639515340000|2021-12-14 20:55:40|55.26|53.06|55.29|53.09|55.29|53.09|55.26|53.06|0
1639515350000|2021-12-14 20:55:50|55.22|53.02|55.29|53.09|55.33|53.13|55.22|53.02|0
1639515360000|2021-12-14 20:56:00|55.22|53.02|55.51|53.31|55.51|53.31|55.22|53.02|0
1639515370000|2021-12-14 20:56:10|55.47|53.27|55.46|53.26|55.47|53.27|55.44|53.24|0
1639515380000|2021-12-14 20:56:20|55.44|53.24|55.55|53.35|55.55|53.35|55.44|53.24|0
1639515390000|2021-12-14 20:56:30|55.51|53.31|55.55|53.35|55.55|53.35|55.51|53.31|0
1639515400000|2021-12-14 20:56:40|55.58|53.38|56.73|54.53|56.73|54.53|55.58|53.38|0
1639515410000|2021-12-14 20:56:50|56.7|54.5|56.62|54.42|56.7|54.5|56.62|54.42|0
1639515420000|2021-12-14 20:57:00|56.66|54.46|56.62|54.42|56.7|54.5|56.62|54.42|0
1639515430000|2021-12-14 20:57:10|56.6|54.4|56.51|54.31|56.6|54.4|56.47|54.27|0
1639515440000|2021-12-14 20:57:20|56.47|54.27|56.4|54.2|56.47|54.27|56.4|54.2|0
1639515450000|2021-12-14 20:57:30|56.36|54.16|56.58|54.38|56.58|54.38|56.36|54.16|0
1639515460000|2021-12-14 20:57:40|56.47|54.27|56.47|54.27|56.51|54.31|56.47|54.27|0
1639515470000|2021-12-14 20:57:50|56.4|54.2|56.44|54.24|56.44|54.24|56.4|54.2|0
1639515480000|2021-12-14 20:58:00|56.55|54.35|56.53|54.33|56.62|54.42|56.53|54.33|0
1639515490000|2021-12-14 20:58:10|56.51|54.31|56.44|54.24|56.51|54.31|56.4|54.2|0
1639515500000|2021-12-14 20:58:20|56.47|54.27|56.44|54.24|56.47|54.27|56.4|54.2|0
1639515510000|2021-12-14 20:58:30|56.51|54.31|56.51|54.31|56.55|54.35|56.51|54.31|0
1639515520000|2021-12-14 20:58:40|56.47|54.27|56.47|54.27|56.51|54.31|56.47|54.27|0
1639515530000|2021-12-14 20:58:50|56.44|54.24|56.44|54.24|56.47|54.27|56.44|54.24|0
1639515540000|2021-12-14 20:59:00|56.36|54.16|56.07|53.87|56.36|54.16|56.07|53.87|0
1639515550000|2021-12-14 20:59:10|56.03|53.83|55.96|53.76|56.03|53.83|55.93|53.73|0
1639515560000|2021-12-14 20:59:20|56|53.8|56|53.8|56|53.8|55.93|53.73|0
1639515570000|2021-12-14 20:59:30|55.93|53.73|55.85|53.65|55.93|53.73|55.85|53.65|0
1639515580000|2021-12-14 20:59:40|55.74|53.54|55.56|53.36|55.74|53.54|55.56|53.36|0
1639515590000|2021-12-14 20:59:50|55.45|53.25|55.42|53.22|55.49|53.29|55.42|53.22|0
1639515600000|2021-12-14 21:00:00|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1639515610000|2021-12-14 21:00:10|55.63|53.43|55.56|53.36|55.63|53.43|55.56|53.36|0
1639515620000|2021-12-14 21:00:20|55.49|53.29|55.53|53.33|55.53|53.33|55.49|53.29|0
1639515630000|2021-12-14 21:00:30|55.49|53.29|55.56|53.36|55.56|53.36|55.49|53.29|0
1639515640000|2021-12-14 21:00:40|55.67|53.47|55.67|53.47|55.71|53.51|55.67|53.47|0
1639515650000|2021-12-14 21:00:50|55.78|53.58|55.85|53.65|55.89|53.69|55.78|53.58|0
1639515660000|2021-12-14 21:01:00|55.96|53.76|55.89|53.69|55.96|53.76|55.85|53.65|0
1639515670000|2021-12-14 21:01:10|55.96|53.76|55.78|53.58|55.96|53.76|55.78|53.58|0
1639515680000|2021-12-14 21:01:20|55.81|53.61|55.74|53.54|55.81|53.61|55.74|53.54|0
1639515690000|2021-12-14 21:01:30|55.71|53.51|55.78|53.58|55.78|53.58|55.71|53.51|0
1639515700000|2021-12-14 21:01:40|55.81|53.61|55.71|53.51|55.81|53.61|55.71|53.51|0
1639515710000|2021-12-14 21:01:50|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1639515720000|2021-12-14 21:02:00|55.89|53.69|55.85|53.65|55.89|53.69|55.81|53.61|0
1639515730000|2021-12-14 21:02:10|55.89|53.69|55.92|53.72|55.92|53.72|55.85|53.65|0
1639515740000|2021-12-14 21:02:20|55.85|53.65|55.74|53.54|55.85|53.65|55.74|53.54|0
1639515750000|2021-12-14 21:02:30|55.71|53.51|55.78|53.58|55.78|53.58|55.71|53.51|0
1639515760000|2021-12-14 21:02:40|55.71|53.51|55.74|53.54|55.78|53.58|55.71|53.51|0
1639515770000|2021-12-14 21:02:50|55.71|53.51|55.7|53.5|55.74|53.54|55.67|53.47|0
1639515780000|2021-12-14 21:03:00|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1639515790000|2021-12-14 21:03:10|55.74|53.54|55.74|53.54|55.78|53.58|55.74|53.54|0
1639515800000|2021-12-14 21:03:20|55.78|53.58|55.78|53.58|55.81|53.61|55.74|53.54|0
1639515810000|2021-12-14 21:03:30|55.81|53.61|55.83|53.63|55.89|53.69|55.81|53.61|0
1639515820000|2021-12-14 21:03:40|55.76|53.56|55.81|53.61|55.81|53.61|55.74|53.54|0
1639515830000|2021-12-14 21:03:50|55.78|53.58|55.67|53.47|55.78|53.58|55.67|53.47|0
1639515840000|2021-12-14 21:04:00|55.74|53.54|55.7|53.5|55.74|53.54|55.67|53.47|0
1639515850000|2021-12-14 21:04:10|55.81|53.61|55.81|53.61|55.81|53.61|55.78|53.58|0
1639515860000|2021-12-14 21:04:20|55.78|53.58|55.76|53.56|55.78|53.58|55.76|53.56|0
1639515870000|2021-12-14 21:04:30|55.81|53.61|55.74|53.54|55.81|53.61|55.74|53.54|0
1639515880000|2021-12-14 21:04:40|55.78|53.58|55.78|53.58|55.81|53.61|55.78|53.58|0
1639515890000|2021-12-14 21:04:50|55.7|53.5|55.67|53.47|55.74|53.54|55.67|53.47|0
1639515900000|2021-12-14 21:05:00|55.74|53.54|55.63|53.43|55.74|53.54|55.63|53.43|0
1639515910000|2021-12-14 21:05:10|55.67|53.47|55.56|53.36|55.67|53.47|55.56|53.36|0
1639515920000|2021-12-14 21:05:20|55.59|53.39|55.56|53.36|55.59|53.39|55.52|53.32|0
1639515930000|2021-12-14 21:05:30|55.59|53.39|55.56|53.36|55.59|53.39|55.56|53.36|0
1639515940000|2021-12-14 21:05:40|55.59|53.39|55.56|53.36|55.59|53.39|55.56|53.36|0
1639515950000|2021-12-14 21:05:50|55.52|53.32|55.52|53.32|55.52|53.32|55.49|53.29|0
1639515960000|2021-12-14 21:06:00|55.56|53.36|55.56|53.36|55.59|53.39|55.56|53.36|0
1639515970000|2021-12-14 21:06:10|55.59|53.39|55.52|53.32|55.59|53.39|55.52|53.32|0
1639515980000|2021-12-14 21:06:20|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1639515990000|2021-12-14 21:06:30|55.52|53.32|55.49|53.29|55.52|53.32|55.49|53.29|0
1639516000000|2021-12-14 21:06:40|55.45|53.25|55.49|53.29|55.49|53.29|55.45|53.25|0
1639516010000|2021-12-14 21:06:50|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639516020000|2021-12-14 21:07:00|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639516030000|2021-12-14 21:07:10|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639516050000|2021-12-14 21:07:30|55.48|53.28|55.52|53.32|55.52|53.32|55.48|53.28|0
1639516070000|2021-12-14 21:07:50|55.48|53.28|55.52|53.32|55.52|53.32|55.48|53.28|0
1639516080000|2021-12-14 21:08:00|55.56|53.36|55.67|53.47|55.67|53.47|55.56|53.36|0
1639516090000|2021-12-14 21:08:10|55.59|53.39|55.52|53.32|55.59|53.39|55.52|53.32|0
1639516100000|2021-12-14 21:08:20|55.56|53.36|55.52|53.32|55.56|53.36|55.52|53.32|0
1639516110000|2021-12-14 21:08:30|55.58|53.38|55.59|53.39|55.63|53.43|55.58|53.38|0
1639516120000|2021-12-14 21:08:40|55.56|53.36|55.52|53.32|55.56|53.36|55.52|53.32|0
1639516130000|2021-12-14 21:08:50|55.48|53.28|55.48|53.28|55.52|53.32|55.48|53.28|0
1639516160000|2021-12-14 21:09:20|55.45|53.25|55.41|53.21|55.45|53.25|55.41|53.21|0
1639516170000|2021-12-14 21:09:30|55.45|53.25|55.41|53.21|55.45|53.25|55.41|53.21|0
1639516180000|2021-12-14 21:09:40|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639516190000|2021-12-14 21:09:50|55.52|53.32|55.45|53.25|55.52|53.32|55.45|53.25|0
1639516200000|2021-12-14 21:10:00|55.5|53.3|55.45|53.25|55.5|53.3|55.45|53.25|0
1639516210000|2021-12-14 21:10:10|55.41|53.21|55.45|53.25|55.45|53.25|55.41|53.21|0
1639516220000|2021-12-14 21:10:20|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1639516230000|2021-12-14 21:10:30|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639516250000|2021-12-14 21:10:50|55.52|53.32|55.59|53.39|55.59|53.39|55.52|53.32|0
1639516260000|2021-12-14 21:11:00|55.63|53.43|55.66|53.46|55.66|53.46|55.59|53.39|0
1639516270000|2021-12-14 21:11:10|55.7|53.5|55.7|53.5|55.7|53.5|55.66|53.46|0
1639516280000|2021-12-14 21:11:20|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1639516290000|2021-12-14 21:11:30|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1639516300000|2021-12-14 21:11:40|55.74|53.54|55.81|53.61|55.81|53.61|55.74|53.54|0
1639516310000|2021-12-14 21:11:50|55.77|53.57|55.77|53.57|55.81|53.61|55.77|53.57|0
1639516320000|2021-12-14 21:12:00|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1639516330000|2021-12-14 21:12:10|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1639516340000|2021-12-14 21:12:20|55.92|53.72|55.94|53.74|55.95|53.75|55.92|53.72|0
1639516350000|2021-12-14 21:12:30|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1639516360000|2021-12-14 21:12:40|55.95|53.75|55.92|53.72|55.95|53.75|55.92|53.72|0
1639516370000|2021-12-14 21:12:50|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1639516380000|2021-12-14 21:13:00|55.86|53.66|55.84|53.64|55.86|53.66|55.84|53.64|0
1639516390000|2021-12-14 21:13:10|55.81|53.61|55.88|53.68|55.88|53.68|55.81|53.61|0
1639516400000|2021-12-14 21:13:20|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1639516410000|2021-12-14 21:13:30|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1639516420000|2021-12-14 21:13:40|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1639516430000|2021-12-14 21:13:50|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1639516440000|2021-12-14 21:14:00|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1639516450000|2021-12-14 21:14:10|55.99|53.79|55.95|53.75|55.99|53.79|55.95|53.75|0
1639516460000|2021-12-14 21:14:20|55.99|53.79|56.03|53.83|56.03|53.83|55.99|53.79|0
1639516470000|2021-12-14 21:14:30|55.99|53.79|56.03|53.83|56.03|53.83|55.99|53.79|0
1639516480000|2021-12-14 21:14:40|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1639516490000|2021-12-14 21:14:50|56.03|53.83|55.95|53.75|56.03|53.83|55.95|53.75|0
1639516540000|2021-12-14 21:15:40|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1639516550000|2021-12-14 21:15:50|56.15|53.55|56.13|53.53|56.15|53.55|56.13|53.53|0
1639516560000|2021-12-14 21:16:00|56.12|53.52|56.08|53.48|56.12|53.52|56.08|53.48|0
1639516570000|2021-12-14 21:16:10|56.1|53.5|56.08|53.48|56.1|53.5|56.08|53.48|0
1639516590000|2021-12-14 21:16:30|56.12|53.52|56.08|53.48|56.12|53.52|56.08|53.48|0
1639516620000|2021-12-14 21:17:00|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1639516650000|2021-12-14 21:17:30|56.08|53.48|56.11|53.51|56.11|53.51|56.08|53.48|0
1639516660000|2021-12-14 21:17:40|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1639516680000|2021-12-14 21:18:00|56.1|53.5|56.08|53.48|56.1|53.5|56.08|53.48|0
1639516690000|2021-12-14 21:18:10|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1639516700000|2021-12-14 21:18:20|56.15|53.55|56.19|53.59|56.19|53.59|56.15|53.55|0
1639516710000|2021-12-14 21:18:30|56.15|53.55|56.11|53.51|56.15|53.55|56.11|53.51|0
1639516720000|2021-12-14 21:18:40|56.15|53.55|56.15|53.55|56.19|53.59|56.15|53.55|0
1639516730000|2021-12-14 21:18:50|56.17|53.57|56.15|53.55|56.17|53.57|56.15|53.55|0
1639516740000|2021-12-14 21:19:00|56.17|53.57|56.15|53.55|56.19|53.59|56.15|53.55|0
1639516750000|2021-12-14 21:19:10|56.17|53.57|56.15|53.55|56.17|53.57|56.15|53.55|0
1639516760000|2021-12-14 21:19:20|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1639516770000|2021-12-14 21:19:30|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1639516790000|2021-12-14 21:19:50|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1639516800000|2021-12-14 21:20:00|56|53.4|56.04|53.44|56.04|53.44|56|53.4|0
1639516820000|2021-12-14 21:20:20|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1639516840000|2021-12-14 21:20:40|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1639516850000|2021-12-14 21:20:50|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1639516870000|2021-12-14 21:21:10|56.04|53.44|56.08|53.48|56.08|53.48|56.04|53.44|0
1639516890000|2021-12-14 21:21:30|56.11|53.51|56.08|53.48|56.11|53.51|56.08|53.48|0
1639516900000|2021-12-14 21:21:40|56.06|53.46|56.04|53.44|56.06|53.46|56.04|53.44|0
1639516910000|2021-12-14 21:21:50|56|53.4|56|53.4|56|53.4|56|53.4|0
1639516920000|2021-12-14 21:22:00|55.99|53.39|56|53.4|56|53.4|55.97|53.37|0
1639516930000|2021-12-14 21:22:10|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1639516940000|2021-12-14 21:22:20|56|53.4|56|53.4|56|53.4|56|53.4|0
1639516970000|2021-12-14 21:22:50|56.04|53.44|56.02|53.42|56.04|53.44|56.02|53.42|0
1639516980000|2021-12-14 21:23:00|56|53.4|56|53.4|56|53.4|56|53.4|0
1639517000000|2021-12-14 21:23:20|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1639517020000|2021-12-14 21:23:40|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1639517030000|2021-12-14 21:23:50|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1639517060000|2021-12-14 21:24:20|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1639517110000|2021-12-14 21:25:10|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1639517150000|2021-12-14 21:25:50|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1639517160000|2021-12-14 21:26:00|55.84|53.24|55.82|53.22|55.84|53.24|55.82|53.22|0
1639517170000|2021-12-14 21:26:10|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1639517180000|2021-12-14 21:26:20|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1639517220000|2021-12-14 21:27:00|55.87|53.27|55.89|53.29|55.89|53.29|55.87|53.27|0
1639517250000|2021-12-14 21:27:30|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1639517270000|2021-12-14 21:27:50|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1639517290000|2021-12-14 21:28:10|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1639517310000|2021-12-14 21:28:30|55.87|53.27|55.89|53.29|55.89|53.29|55.87|53.27|0
1639517340000|2021-12-14 21:29:00|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1639517400000|2021-12-14 21:30:00|55.85|53.25|55.78|53.18|55.85|53.25|55.78|53.18|0
1639517420000|2021-12-14 21:30:20|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1639517430000|2021-12-14 21:30:30|55.78|53.18|55.82|53.22|55.82|53.22|55.78|53.18|0
1639517440000|2021-12-14 21:30:40|55.78|53.18|55.82|53.22|55.82|53.22|55.78|53.18|0
1639517450000|2021-12-14 21:30:50|55.78|53.18|55.82|53.22|55.82|53.22|55.78|53.18|0
1639517460000|2021-12-14 21:31:00|55.84|53.24|55.82|53.22|55.84|53.24|55.82|53.22|0
1639517480000|2021-12-14 21:31:20|55.74|53.14|55.78|53.18|55.78|53.18|55.74|53.14|0
1639517490000|2021-12-14 21:31:30|55.76|53.16|55.74|53.14|55.76|53.16|55.74|53.14|0
1639517530000|2021-12-14 21:32:10|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1639517540000|2021-12-14 21:32:20|55.73|53.13|55.78|53.18|55.78|53.18|55.73|53.13|0
1639517550000|2021-12-14 21:32:30|55.76|53.16|55.78|53.18|55.78|53.18|55.76|53.16|0
1639517560000|2021-12-14 21:32:40|55.76|53.16|55.78|53.18|55.78|53.18|55.76|53.16|0
1639517570000|2021-12-14 21:32:50|55.76|53.16|55.78|53.18|55.78|53.18|55.76|53.16|0
1639517580000|2021-12-14 21:33:00|55.76|53.16|55.78|53.18|55.78|53.18|55.76|53.16|0
1639517600000|2021-12-14 21:33:20|55.76|53.16|55.78|53.18|55.78|53.18|55.74|53.14|0
1639517610000|2021-12-14 21:33:30|55.76|53.16|55.76|53.16|55.78|53.18|55.76|53.16|0
1639517620000|2021-12-14 21:33:40|55.78|53.18|55.74|53.14|55.78|53.18|55.74|53.14|0
1639517630000|2021-12-14 21:33:50|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1639517640000|2021-12-14 21:34:00|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1639517660000|2021-12-14 21:34:20|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639517690000|2021-12-14 21:34:50|55.71|53.11|55.81|53.21|55.81|53.21|55.71|53.11|0
1639517760000|2021-12-14 21:36:00|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1639517790000|2021-12-14 21:36:30|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639517800000|2021-12-14 21:36:40|55.67|53.07|55.7|53.1|55.7|53.1|55.67|53.07|0
1639517810000|2021-12-14 21:36:50|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1639517820000|2021-12-14 21:37:00|55.7|53.1|55.67|53.07|55.7|53.1|55.67|53.07|0
1639517830000|2021-12-14 21:37:10|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639517850000|2021-12-14 21:37:30|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1639517900000|2021-12-14 21:38:20|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639517930000|2021-12-14 21:38:50|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1639517980000|2021-12-14 21:39:40|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639517990000|2021-12-14 21:39:50|55.69|53.09|55.69|53.09|55.7|53.1|55.69|53.09|0
1639518000000|2021-12-14 21:40:00|55.67|53.07|55.63|53.03|55.67|53.07|55.63|53.03|0
1639518010000|2021-12-14 21:40:10|55.65|53.05|55.65|53.05|55.65|53.05|55.65|53.05|0
1639518020000|2021-12-14 21:40:20|55.63|53.03|55.63|53.03|55.67|53.07|55.63|53.03|0
1639518030000|2021-12-14 21:40:30|55.67|53.07|55.65|53.05|55.67|53.07|55.65|53.05|0
1639518040000|2021-12-14 21:40:40|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639518050000|2021-12-14 21:40:50|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639518060000|2021-12-14 21:41:00|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1639518150000|2021-12-14 21:42:30|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639518160000|2021-12-14 21:42:40|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639518190000|2021-12-14 21:43:10|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1639518200000|2021-12-14 21:43:20|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639518210000|2021-12-14 21:43:30|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639518220000|2021-12-14 21:43:40|55.66|53.06|55.63|53.03|55.66|53.06|55.63|53.03|0
1639518250000|2021-12-14 21:44:10|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639518270000|2021-12-14 21:44:30|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1639518280000|2021-12-14 21:44:40|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639518300000|2021-12-14 21:45:00|55.55|52.95|55.59|52.99|55.59|52.99|55.55|52.95|0
1639518310000|2021-12-14 21:45:10|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639518320000|2021-12-14 21:45:20|55.65|53.05|55.66|53.06|55.66|53.06|55.65|53.05|0
1639518330000|2021-12-14 21:45:30|55.63|53.03|55.61|53.01|55.66|53.06|55.61|53.01|0
1639518340000|2021-12-14 21:45:40|55.63|53.03|55.59|52.99|55.63|53.03|55.59|52.99|0
1639518370000|2021-12-14 21:46:10|55.63|53.03|55.66|53.06|55.66|53.06|55.63|53.03|0
1639518390000|2021-12-14 21:46:30|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639518470000|2021-12-14 21:47:50|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1639518500000|2021-12-14 21:48:20|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1639518510000|2021-12-14 21:48:30|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1639518540000|2021-12-14 21:49:00|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639518550000|2021-12-14 21:49:10|55.66|53.06|55.62|53.02|55.66|53.06|55.62|53.02|0
1639518560000|2021-12-14 21:49:20|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639518570000|2021-12-14 21:49:30|55.55|52.95|55.52|52.92|55.55|52.95|55.52|52.92|0
1639518700000|2021-12-14 21:51:40|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1639518800000|2021-12-14 21:53:20|55.48|52.88|55.48|52.88|55.48|52.88|55.48|52.88|0
1639518810000|2021-12-14 21:53:30|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1639518860000|2021-12-14 21:54:20|55.48|52.88|55.48|52.88|55.48|52.88|55.48|52.88|0
1639518900000|2021-12-14 21:55:00|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1639518910000|2021-12-14 21:55:10|55.48|52.88|55.51|52.91|55.51|52.91|55.48|52.88|0
1639518980000|2021-12-14 21:56:20|55.53|52.93|55.51|52.91|55.53|52.93|55.51|52.91|0
1639519040000|2021-12-14 21:57:20|55.49|52.89|55.48|52.88|55.49|52.89|55.48|52.88|0
1639519060000|2021-12-14 21:57:40|55.51|52.91|55.48|52.88|55.51|52.91|55.48|52.88|0
1639519100000|2021-12-14 21:58:20|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1639519140000|2021-12-14 21:59:00|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1639519180000|2021-12-14 21:59:40|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1639519190000|2021-12-14 21:59:50|55.53|52.93|55.49|52.89|55.53|52.93|55.49|52.89|0
1639519200000|2021-12-14 22:00:00|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639519210000|2021-12-14 22:00:10|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1639519220000|2021-12-14 22:00:20|55.53|52.93|55.52|52.92|55.53|52.93|55.52|52.92|0
1639519240000|2021-12-14 22:00:40|55.54|52.94|55.53|52.93|55.54|52.94|55.53|52.93|0
1639519280000|2021-12-14 22:01:20|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639519290000|2021-12-14 22:01:30|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1639519300000|2021-12-14 22:01:40|55.54|52.94|55.58|52.98|55.58|52.98|55.54|52.94|0
1639519310000|2021-12-14 22:01:50|55.57|52.97|55.57|52.97|55.57|52.97|55.57|52.97|0
1639519360000|2021-12-14 22:02:40|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1639519370000|2021-12-14 22:02:50|55.51|52.91|55.52|52.92|55.52|52.92|55.51|52.91|0
1639519380000|2021-12-14 22:03:00|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639519430000|2021-12-14 22:03:50|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639519450000|2021-12-14 22:04:10|55.56|52.96|55.55|52.95|55.56|52.96|55.55|52.95|0
1639519530000|2021-12-14 22:05:30|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639519560000|2021-12-14 22:06:00|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639519580000|2021-12-14 22:06:20|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639519680000|2021-12-14 22:08:00|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639519690000|2021-12-14 22:08:10|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639519710000|2021-12-14 22:08:30|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639519730000|2021-12-14 22:08:50|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639519740000|2021-12-14 22:09:00|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639519750000|2021-12-14 22:09:10|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1639519760000|2021-12-14 22:09:20|55.63|53.03|55.65|53.05|55.65|53.05|55.63|53.03|0
1639519770000|2021-12-14 22:09:30|55.64|53.04|55.62|53.02|55.64|53.04|55.62|53.02|0
1639519790000|2021-12-14 22:09:50|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639519930000|2021-12-14 22:12:10|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639519950000|2021-12-14 22:12:30|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1639520110000|2021-12-14 22:15:10|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1639520130000|2021-12-14 22:15:30|55.58|52.98|55.56|52.96|55.58|52.98|55.56|52.96|0
1639520150000|2021-12-14 22:15:50|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639520190000|2021-12-14 22:16:30|55.6|53|55.6|53|55.6|53|55.6|53|0
1639520280000|2021-12-14 22:18:00|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639520300000|2021-12-14 22:18:20|55.6|53|55.6|53|55.6|53|55.6|53|0
1639520330000|2021-12-14 22:18:50|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639520340000|2021-12-14 22:19:00|55.6|53|55.59|52.99|55.6|53|55.59|52.99|0
1639520370000|2021-12-14 22:19:30|55.6|53|55.6|53|55.6|53|55.6|53|0
1639520380000|2021-12-14 22:19:40|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1639520490000|2021-12-14 22:21:30|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639520500000|2021-12-14 22:21:40|55.57|52.97|55.59|52.99|55.59|52.99|55.57|52.97|0
1639520770000|2021-12-14 22:26:10|55.6|53|55.6|53|55.6|53|55.6|53|0
1639520780000|2021-12-14 22:26:20|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639520880000|2021-12-14 22:28:00|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639520920000|2021-12-14 22:28:40|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639520950000|2021-12-14 22:29:10|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639520960000|2021-12-14 22:29:20|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639521060000|2021-12-14 22:31:00|55.6|53|55.6|53|55.6|53|55.6|53|0
1639521070000|2021-12-14 22:31:10|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639521150000|2021-12-14 22:32:30|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639521170000|2021-12-14 22:32:50|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639521390000|2021-12-14 22:36:30|55.58|52.98|55.59|52.99|55.59|52.99|55.58|52.98|0
1639521400000|2021-12-14 22:36:40|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639521500000|2021-12-14 22:38:20|55.65|53.05|55.59|52.99|55.65|53.05|55.59|52.99|0
1639521510000|2021-12-14 22:38:30|55.61|53.01|55.63|53.03|55.63|53.03|55.61|53.01|0
1639521520000|2021-12-14 22:38:40|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1639521530000|2021-12-14 22:38:50|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639521680000|2021-12-14 22:41:20|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639521720000|2021-12-14 22:42:00|55.63|53.03|55.64|53.04|55.64|53.04|55.63|53.03|0
1639521870000|2021-12-14 22:44:30|55.65|53.05|55.64|53.04|55.65|53.05|55.64|53.04|0
1639522010000|2021-12-14 22:46:50|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639522070000|2021-12-14 22:47:50|55.63|53.03|55.6|53|55.63|53.03|55.6|53|0
1639522090000|2021-12-14 22:48:10|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639522310000|2021-12-14 22:51:50|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1639522330000|2021-12-14 22:52:10|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639522370000|2021-12-14 22:52:50|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1639522390000|2021-12-14 22:53:10|55.57|52.97|55.57|52.97|55.57|52.97|55.57|52.97|0
1639522440000|2021-12-14 22:54:00|55.58|52.98|55.57|52.97|55.58|52.98|55.57|52.97|0
1639522460000|2021-12-14 22:54:20|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1639522510000|2021-12-14 22:55:10|55.57|52.97|55.58|52.98|55.58|52.98|55.57|52.97|0
1639522520000|2021-12-14 22:55:20|55.57|52.97|55.57|52.97|55.57|52.97|55.57|52.97|0
1639522560000|2021-12-14 22:56:00|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1639522590000|2021-12-14 22:56:30|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639522640000|2021-12-14 22:57:20|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1639522690000|2021-12-14 22:58:10|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1639522700000|2021-12-14 22:58:20|55.53|52.93|55.53|52.93|55.53|52.93|55.53|52.93|0
1639522710000|2021-12-14 22:58:30|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1639522760000|2021-12-14 22:59:20|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1639522800000|2021-12-14 23:00:00|55.53|52.93|55.6|53|55.6|53|55.53|52.93|0
1639522810000|2021-12-14 23:00:10|55.55|52.95|55.58|52.98|55.58|52.98|55.55|52.95|0
1639522820000|2021-12-14 23:00:20|55.57|52.97|55.55|52.95|55.57|52.97|55.55|52.95|0
1639522830000|2021-12-14 23:00:30|55.57|52.97|55.51|52.91|55.57|52.97|55.48|52.88|0
1639522840000|2021-12-14 23:00:40|55.55|52.95|55.51|52.91|55.55|52.95|55.51|52.91|0
1639522860000|2021-12-14 23:01:00|55.48|52.88|55.51|52.91|55.51|52.91|55.48|52.88|0
1639522870000|2021-12-14 23:01:10|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1639522880000|2021-12-14 23:01:20|55.49|52.89|55.53|52.93|55.53|52.93|55.49|52.89|0
1639522890000|2021-12-14 23:01:30|55.55|52.95|55.58|52.98|55.58|52.98|55.55|52.95|0
1639522900000|2021-12-14 23:01:40|55.55|52.95|55.51|52.91|55.55|52.95|55.51|52.91|0
1639522920000|2021-12-14 23:02:00|55.49|52.89|55.44|52.84|55.49|52.89|55.44|52.84|0
1639522930000|2021-12-14 23:02:10|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1639522940000|2021-12-14 23:02:20|55.46|52.86|55.44|52.84|55.47|52.87|55.44|52.84|0
1639522950000|2021-12-14 23:02:30|55.46|52.86|55.46|52.86|55.46|52.86|55.44|52.84|0
1639522960000|2021-12-14 23:02:40|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1639522970000|2021-12-14 23:02:50|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1639522980000|2021-12-14 23:03:00|55.4|52.8|55.37|52.77|55.4|52.8|55.37|52.77|0
1639523000000|2021-12-14 23:03:20|55.4|52.8|55.44|52.84|55.44|52.84|55.4|52.8|0
1639523010000|2021-12-14 23:03:30|55.42|52.82|55.38|52.78|55.42|52.82|55.38|52.78|0
1639523020000|2021-12-14 23:03:40|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1639523030000|2021-12-14 23:03:50|55.4|52.8|55.38|52.78|55.4|52.8|55.38|52.78|0
1639523040000|2021-12-14 23:04:00|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1639523070000|2021-12-14 23:04:30|55.36|52.76|55.44|52.84|55.44|52.84|55.36|52.76|0
1639523080000|2021-12-14 23:04:40|55.38|52.78|55.4|52.8|55.4|52.8|55.38|52.78|0
1639523100000|2021-12-14 23:05:00|55.36|52.76|55.4|52.8|55.4|52.8|55.36|52.76|0
1639523120000|2021-12-14 23:05:20|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1639523130000|2021-12-14 23:05:30|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1639523160000|2021-12-14 23:06:00|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1639523170000|2021-12-14 23:06:10|55.42|52.82|55.4|52.8|55.42|52.82|55.4|52.8|0
1639523210000|2021-12-14 23:06:50|55.36|52.76|55.4|52.8|55.4|52.8|55.36|52.76|0
1639523230000|2021-12-14 23:07:10|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1639523250000|2021-12-14 23:07:30|55.42|52.82|55.44|52.84|55.44|52.84|55.42|52.82|0
1639523260000|2021-12-14 23:07:40|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1639523300000|2021-12-14 23:08:20|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1639523310000|2021-12-14 23:08:30|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1639523380000|2021-12-14 23:09:40|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1639523400000|2021-12-14 23:10:00|55.38|52.78|55.4|52.8|55.4|52.8|55.38|52.78|0
1639523410000|2021-12-14 23:10:10|55.38|52.78|55.4|52.8|55.4|52.8|55.38|52.78|0
1639523420000|2021-12-14 23:10:20|55.38|52.78|55.4|52.8|55.4|52.8|55.38|52.78|0
1639523440000|2021-12-14 23:10:40|55.38|52.78|55.4|52.8|55.4|52.8|55.38|52.78|0
1639523470000|2021-12-14 23:11:10|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1639523480000|2021-12-14 23:11:20|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1639523490000|2021-12-14 23:11:30|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1639523500000|2021-12-14 23:11:40|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1639523520000|2021-12-14 23:12:00|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1639523570000|2021-12-14 23:12:50|55.32|52.72|55.11|52.51|55.32|52.72|55.11|52.51|0
1639523580000|2021-12-14 23:13:00|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1639523590000|2021-12-14 23:13:10|55.11|52.51|55.14|52.54|55.14|52.54|55.11|52.51|0
1639523600000|2021-12-14 23:13:20|55.16|52.56|55.16|52.56|55.16|52.56|55.14|52.54|0
1639523610000|2021-12-14 23:13:30|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1639523630000|2021-12-14 23:13:50|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1639523640000|2021-12-14 23:14:00|55.14|52.54|55.18|52.58|55.18|52.58|55.14|52.54|0
1639523660000|2021-12-14 23:14:20|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1639523670000|2021-12-14 23:14:30|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1639523690000|2021-12-14 23:14:50|55.14|52.54|55.11|52.51|55.14|52.54|55.07|52.47|0
1639523700000|2021-12-14 23:15:00|55.07|52.47|55.11|52.51|55.11|52.51|55.07|52.47|0
1639523710000|2021-12-14 23:15:10|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1639523740000|2021-12-14 23:15:40|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1639523750000|2021-12-14 23:15:50|55.07|52.47|55.11|52.51|55.11|52.51|55.07|52.47|0
1639523770000|2021-12-14 23:16:10|55.09|52.49|55.11|52.51|55.11|52.51|55.07|52.47|0
1639523830000|2021-12-14 23:17:10|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1639523840000|2021-12-14 23:17:20|55.16|52.56|55.25|52.65|55.25|52.65|55.16|52.56|0
1639523850000|2021-12-14 23:17:30|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1639523860000|2021-12-14 23:17:40|55.25|52.65|55.21|52.61|55.25|52.65|55.21|52.61|0
1639523870000|2021-12-14 23:17:50|55.25|52.65|55.21|52.61|55.25|52.65|55.21|52.61|0
1639523880000|2021-12-14 23:18:00|55.25|52.65|55.21|52.61|55.25|52.65|55.21|52.61|0
1639523900000|2021-12-14 23:18:20|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1639523950000|2021-12-14 23:19:10|55.27|52.67|55.25|52.65|55.27|52.67|55.25|52.65|0
1639523960000|2021-12-14 23:19:20|55.28|52.68|55.32|52.72|55.32|52.72|55.28|52.68|0
1639523980000|2021-12-14 23:19:40|55.36|52.76|55.36|52.76|55.36|52.76|55.36|52.76|0
1639523990000|2021-12-14 23:19:50|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1639524000000|2021-12-14 23:20:00|55.36|52.76|55.36|52.76|55.36|52.76|55.34|52.74|0
1639524010000|2021-12-14 23:20:10|55.32|52.72|55.36|52.76|55.36|52.76|55.32|52.72|0
1639524030000|2021-12-14 23:20:30|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1639524040000|2021-12-14 23:20:40|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1639524050000|2021-12-14 23:20:50|55.46|52.86|55.43|52.83|55.46|52.86|55.43|52.83|0
1639524060000|2021-12-14 23:21:00|55.28|52.68|55.32|52.72|55.32|52.72|55.28|52.68|0
1639524080000|2021-12-14 23:21:20|55.28|52.68|55.25|52.65|55.28|52.68|55.25|52.65|0
1639524100000|2021-12-14 23:21:40|55.21|52.61|55.21|52.61|55.21|52.61|55.21|52.61|0
1639524110000|2021-12-14 23:21:50|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1639524120000|2021-12-14 23:22:00|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1639524130000|2021-12-14 23:22:10|55.32|52.72|55.35|52.75|55.35|52.75|55.32|52.72|0
1639524140000|2021-12-14 23:22:20|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1639524160000|2021-12-14 23:22:40|55.43|52.83|55.43|52.83|55.43|52.83|55.41|52.81|0
1639524170000|2021-12-14 23:22:50|55.46|52.86|55.46|52.86|55.46|52.86|55.46|52.86|0
1639524190000|2021-12-14 23:23:10|55.44|52.84|55.5|52.9|55.5|52.9|55.44|52.84|0
1639524200000|2021-12-14 23:23:20|55.53|52.93|55.53|52.93|55.53|52.93|55.5|52.9|0
1639524210000|2021-12-14 23:23:30|55.5|52.9|55.53|52.93|55.53|52.93|55.5|52.9|0
1639524230000|2021-12-14 23:23:50|55.55|52.95|55.64|53.04|55.64|53.04|55.55|52.95|0
1639524240000|2021-12-14 23:24:00|55.68|53.08|55.75|53.15|55.75|53.15|55.68|53.08|0
1639524250000|2021-12-14 23:24:10|55.79|53.19|55.75|53.15|55.79|53.19|55.75|53.15|0
1639524260000|2021-12-14 23:24:20|55.7|53.1|55.71|53.11|55.71|53.11|55.7|53.1|0
1639524270000|2021-12-14 23:24:30|55.75|53.15|55.79|53.19|55.79|53.19|55.75|53.15|0
1639524300000|2021-12-14 23:25:00|55.77|53.17|55.71|53.11|55.77|53.17|55.68|53.08|0
1639524310000|2021-12-14 23:25:10|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1639524320000|2021-12-14 23:25:20|55.81|53.21|55.79|53.19|55.81|53.21|55.79|53.19|0
1639524330000|2021-12-14 23:25:30|55.81|53.21|55.82|53.22|55.82|53.22|55.79|53.19|0
1639524350000|2021-12-14 23:25:50|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1639524360000|2021-12-14 23:26:00|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1639524370000|2021-12-14 23:26:10|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1639524380000|2021-12-14 23:26:20|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1639524390000|2021-12-14 23:26:30|55.79|53.19|55.86|53.26|55.86|53.26|55.79|53.19|0
1639524400000|2021-12-14 23:26:40|55.82|53.22|55.82|53.22|55.84|53.24|55.82|53.22|0
1639524410000|2021-12-14 23:26:50|55.84|53.24|55.86|53.26|55.86|53.26|55.82|53.22|0
1639524420000|2021-12-14 23:27:00|55.82|53.22|55.89|53.29|55.89|53.29|55.82|53.22|0
1639524430000|2021-12-14 23:27:10|55.93|53.33|55.93|53.33|55.93|53.33|55.89|53.29|0
1639524440000|2021-12-14 23:27:20|55.97|53.37|55.97|53.37|55.97|53.37|55.93|53.33|0
1639524450000|2021-12-14 23:27:30|55.89|53.29|55.97|53.37|55.97|53.37|55.89|53.29|0
1639524460000|2021-12-14 23:27:40|55.95|53.35|56|53.4|56|53.4|55.93|53.33|0
1639524470000|2021-12-14 23:27:50|55.97|53.37|56|53.4|56|53.4|55.97|53.37|0
1639524490000|2021-12-14 23:28:10|56.02|53.42|56.04|53.44|56.04|53.44|56.02|53.42|0
1639524510000|2021-12-14 23:28:30|56|53.4|55.97|53.37|56.04|53.44|55.97|53.37|0
1639524520000|2021-12-14 23:28:40|55.98|53.38|56|53.4|56|53.4|55.97|53.37|0
1639524530000|2021-12-14 23:28:50|55.97|53.37|56|53.4|56|53.4|55.97|53.37|0
1639524540000|2021-12-14 23:29:00|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1639524550000|2021-12-14 23:29:10|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1639524560000|2021-12-14 23:29:20|56|53.4|55.97|53.37|56|53.4|55.97|53.37|0
1639524570000|2021-12-14 23:29:30|56|53.4|56|53.4|56|53.4|56|53.4|0
1639524580000|2021-12-14 23:29:40|56.04|53.44|56|53.4|56.04|53.44|56|53.4|0
1639524590000|2021-12-14 23:29:50|56.02|53.42|56.04|53.44|56.04|53.44|56.02|53.42|0
1639524600000|2021-12-14 23:30:00|56|53.4|56.07|53.47|56.07|53.47|56|53.4|0
1639524610000|2021-12-14 23:30:10|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1639524620000|2021-12-14 23:30:20|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1639524630000|2021-12-14 23:30:30|56.18|53.58|56.11|53.51|56.18|53.58|56.11|53.51|0
1639524640000|2021-12-14 23:30:40|56.15|53.55|56.11|53.51|56.15|53.55|56.11|53.51|0
1639524650000|2021-12-14 23:30:50|56.07|53.47|56.04|53.44|56.07|53.47|56.04|53.44|0
1639524670000|2021-12-14 23:31:10|56|53.4|56|53.4|56|53.4|56|53.4|0
1639524690000|2021-12-14 23:31:30|56.04|53.44|56.04|53.44|56.04|53.44|55.96|53.36|0
1639524700000|2021-12-14 23:31:40|56|53.4|55.96|53.36|56|53.4|55.96|53.36|0
1639524710000|2021-12-14 23:31:50|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1639524720000|2021-12-14 23:32:00|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1639524730000|2021-12-14 23:32:10|55.93|53.33|55.85|53.25|55.93|53.33|55.85|53.25|0
1639524760000|2021-12-14 23:32:40|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1639524780000|2021-12-14 23:33:00|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1639524790000|2021-12-14 23:33:10|55.96|53.36|56|53.4|56|53.4|55.96|53.36|0
1639524800000|2021-12-14 23:33:20|56.02|53.42|56|53.4|56.04|53.44|56|53.4|0
1639524820000|2021-12-14 23:33:40|56.04|53.44|56.04|53.44|56.04|53.44|56|53.4|0
1639524830000|2021-12-14 23:33:50|56|53.4|55.96|53.36|56|53.4|55.96|53.36|0
1639524840000|2021-12-14 23:34:00|56|53.4|55.96|53.36|56|53.4|55.96|53.36|0
1639524850000|2021-12-14 23:34:10|55.93|53.33|55.85|53.25|55.93|53.33|55.85|53.25|0
1639524860000|2021-12-14 23:34:20|55.89|53.29|55.85|53.25|55.89|53.29|55.85|53.25|0
1639524880000|2021-12-14 23:34:40|55.89|53.29|55.85|53.25|55.89|53.29|55.85|53.25|0
1639524890000|2021-12-14 23:34:50|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1639524900000|2021-12-14 23:35:00|55.89|53.29|55.82|53.22|55.89|53.29|55.82|53.22|0
1639524910000|2021-12-14 23:35:10|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1639524940000|2021-12-14 23:35:40|55.8|53.2|55.85|53.25|55.85|53.25|55.8|53.2|0
1639524950000|2021-12-14 23:35:50|55.82|53.22|55.82|53.22|55.82|53.22|55.82|53.22|0
1639524970000|2021-12-14 23:36:10|55.78|53.18|55.82|53.22|55.82|53.22|55.78|53.18|0
1639524990000|2021-12-14 23:36:30|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1639525000000|2021-12-14 23:36:40|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1639525020000|2021-12-14 23:37:00|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1639525040000|2021-12-14 23:37:20|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1639525050000|2021-12-14 23:37:30|55.92|53.32|56|53.4|56|53.4|55.92|53.32|0
1639525060000|2021-12-14 23:37:40|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1639525070000|2021-12-14 23:37:50|56.07|53.47|56.03|53.43|56.07|53.47|56.03|53.43|0
1639525080000|2021-12-14 23:38:00|56|53.4|56|53.4|56.02|53.42|56|53.4|0
1639525130000|2021-12-14 23:38:50|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1639525140000|2021-12-14 23:39:00|55.92|53.32|55.92|53.32|55.92|53.32|55.91|53.31|0
1639525150000|2021-12-14 23:39:10|55.96|53.36|56|53.4|56|53.4|55.96|53.36|0
1639525170000|2021-12-14 23:39:30|55.96|53.36|55.96|53.36|55.98|53.38|55.96|53.36|0
1639525180000|2021-12-14 23:39:40|56|53.4|56|53.4|56|53.4|56|53.4|0
1639525200000|2021-12-14 23:40:00|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1639525210000|2021-12-14 23:40:10|56|53.4|56|53.4|56|53.4|56|53.4|0
1639525220000|2021-12-14 23:40:20|56.03|53.43|56.07|53.47|56.07|53.47|56.03|53.43|0
1639525230000|2021-12-14 23:40:30|56.03|53.43|56|53.4|56.03|53.43|56|53.4|0
1639525240000|2021-12-14 23:40:40|55.96|53.36|55.92|53.32|55.96|53.36|55.92|53.32|0
1639525250000|2021-12-14 23:40:50|55.94|53.34|55.96|53.36|55.96|53.36|55.94|53.34|0
1639525260000|2021-12-14 23:41:00|55.94|53.34|55.89|53.29|55.96|53.36|55.89|53.29|0
1639525270000|2021-12-14 23:41:10|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1639525280000|2021-12-14 23:41:20|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1639525300000|2021-12-14 23:41:40|55.99|53.39|55.98|53.38|55.99|53.39|55.98|53.38|0
1639525310000|2021-12-14 23:41:50|55.99|53.39|55.94|53.34|55.99|53.39|55.92|53.32|0
1639525320000|2021-12-14 23:42:00|55.96|53.36|55.92|53.32|55.96|53.36|55.92|53.32|0
1639525340000|2021-12-14 23:42:20|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1639525350000|2021-12-14 23:42:30|55.99|53.39|55.96|53.36|55.99|53.39|55.96|53.36|0
1639525370000|2021-12-14 23:42:50|55.98|53.38|56.01|53.41|56.01|53.41|55.98|53.38|0
1639525380000|2021-12-14 23:43:00|55.99|53.39|55.96|53.36|55.99|53.39|55.96|53.36|0
1639525390000|2021-12-14 23:43:10|55.92|53.32|55.85|53.25|55.92|53.32|55.85|53.25|0
1639525410000|2021-12-14 23:43:30|55.81|53.21|55.81|53.21|55.81|53.21|55.78|53.18|0
1639525430000|2021-12-14 23:43:50|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1639525450000|2021-12-14 23:44:10|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1639525460000|2021-12-14 23:44:20|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1639525470000|2021-12-14 23:44:30|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1639525480000|2021-12-14 23:44:40|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1639525490000|2021-12-14 23:44:50|55.72|53.12|55.74|53.14|55.74|53.14|55.72|53.12|0
1639525500000|2021-12-14 23:45:00|55.77|53.17|55.81|53.21|55.81|53.21|55.77|53.17|0
1639525510000|2021-12-14 23:45:10|55.79|53.19|55.81|53.21|55.81|53.21|55.79|53.19|0
1639525520000|2021-12-14 23:45:20|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1639525530000|2021-12-14 23:45:30|55.76|53.16|55.77|53.17|55.77|53.17|55.76|53.16|0
1639525540000|2021-12-14 23:45:40|55.74|53.14|55.76|53.16|55.76|53.16|55.74|53.14|0
1639525550000|2021-12-14 23:45:50|55.77|53.17|55.74|53.14|55.77|53.17|55.74|53.14|0
1639525560000|2021-12-14 23:46:00|55.77|53.17|55.74|53.14|55.77|53.17|55.74|53.14|0
1639525570000|2021-12-14 23:46:10|55.7|53.1|55.74|53.14|55.74|53.14|55.7|53.1|0
1639525580000|2021-12-14 23:46:20|55.76|53.16|55.77|53.17|55.77|53.17|55.76|53.16|0
1639525600000|2021-12-14 23:46:40|55.81|53.21|55.81|53.21|55.81|53.21|55.81|53.21|0
1639525650000|2021-12-14 23:47:30|55.77|53.17|55.74|53.14|55.77|53.17|55.74|53.14|0
1639525700000|2021-12-14 23:48:20|55.76|53.16|55.76|53.16|55.77|53.17|55.74|53.14|0
1639525710000|2021-12-14 23:48:30|55.77|53.17|55.79|53.19|55.79|53.19|55.77|53.17|0
1639525720000|2021-12-14 23:48:40|55.81|53.21|55.77|53.17|55.81|53.21|55.77|53.17|0
1639525730000|2021-12-14 23:48:50|55.81|53.21|55.77|53.17|55.81|53.21|55.77|53.17|0
1639525740000|2021-12-14 23:49:00|55.74|53.14|55.74|53.14|55.77|53.17|55.74|53.14|0
1639525750000|2021-12-14 23:49:10|55.76|53.16|55.74|53.14|55.76|53.16|55.74|53.14|0
1639525760000|2021-12-14 23:49:20|55.7|53.1|55.74|53.14|55.74|53.14|55.7|53.1|0
1639525790000|2021-12-14 23:49:50|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639525800000|2021-12-14 23:50:00|55.72|53.12|55.74|53.14|55.74|53.14|55.7|53.1|0
1639525830000|2021-12-14 23:50:30|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1639525840000|2021-12-14 23:50:40|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1639525860000|2021-12-14 23:51:00|55.66|53.06|55.7|53.1|55.7|53.1|55.66|53.06|0
1639525880000|2021-12-14 23:51:20|55.68|53.08|55.63|53.03|55.68|53.08|55.63|53.03|0
1639525890000|2021-12-14 23:51:30|55.61|53.01|55.61|53.01|55.61|53.01|55.59|52.99|0
1639525900000|2021-12-14 23:51:40|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639525910000|2021-12-14 23:51:50|55.57|52.97|55.59|52.99|55.59|52.99|55.55|52.95|0
1639525930000|2021-12-14 23:52:10|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639525940000|2021-12-14 23:52:20|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639525950000|2021-12-14 23:52:30|55.61|53.01|55.59|52.99|55.61|53.01|55.59|52.99|0
1639525960000|2021-12-14 23:52:40|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639525980000|2021-12-14 23:53:00|55.52|52.92|55.55|52.95|55.55|52.95|55.52|52.92|0
1639526000000|2021-12-14 23:53:20|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639526010000|2021-12-14 23:53:30|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1639526030000|2021-12-14 23:53:50|55.7|53.1|55.63|53.03|55.7|53.1|55.59|52.99|0
1639526040000|2021-12-14 23:54:00|55.61|53.01|55.59|52.99|55.61|53.01|55.59|52.99|0
1639526050000|2021-12-14 23:54:10|55.55|52.95|55.55|52.95|55.57|52.97|55.55|52.95|0
1639526090000|2021-12-14 23:54:50|55.59|52.99|55.57|52.97|55.59|52.99|55.55|52.95|0
1639526100000|2021-12-14 23:55:00|55.59|52.99|55.59|52.99|55.59|52.99|55.55|52.95|0
1639526120000|2021-12-14 23:55:20|55.57|52.97|55.55|52.95|55.57|52.97|55.55|52.95|0
1639526130000|2021-12-14 23:55:30|55.52|52.92|55.55|52.95|55.55|52.95|55.52|52.92|0
1639526140000|2021-12-14 23:55:40|55.53|52.93|55.53|52.93|55.53|52.93|55.52|52.92|0
1639526150000|2021-12-14 23:55:50|55.52|52.92|55.53|52.93|55.53|52.93|55.52|52.92|0
1639526160000|2021-12-14 23:56:00|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639526180000|2021-12-14 23:56:20|55.57|52.97|55.59|52.99|55.59|52.99|55.57|52.97|0
1639526220000|2021-12-14 23:57:00|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639526240000|2021-12-14 23:57:20|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1639526250000|2021-12-14 23:57:30|55.64|53.04|55.66|53.06|55.66|53.06|55.62|53.02|0
1639526290000|2021-12-14 23:58:10|55.69|53.09|55.69|53.09|55.73|53.13|55.69|53.09|0
1639526300000|2021-12-14 23:58:20|55.66|53.06|55.64|53.04|55.66|53.06|55.64|53.04|0
1639526310000|2021-12-14 23:58:30|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639526320000|2021-12-14 23:58:40|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639526330000|2021-12-14 23:58:50|55.62|53.02|55.59|52.99|55.62|53.02|55.59|52.99|0
1639526340000|2021-12-14 23:59:00|55.62|53.02|55.59|52.99|55.62|53.02|55.59|52.99|0
1639526350000|2021-12-14 23:59:10|55.6|53|55.59|52.99|55.6|53|55.59|52.99|0
1639526360000|2021-12-14 23:59:20|55.6|53|55.59|52.99|55.62|53.02|55.59|52.99|0
1639526370000|2021-12-14 23:59:30|55.6|53|55.66|53.06|55.66|53.06|55.6|53|0
1639526380000|2021-12-14 23:59:40|55.68|53.08|55.73|53.13|55.73|53.13|55.68|53.08|0
1639526400000|2021-12-15 00:00:00|55.66|53.06|55.62|53.02|55.66|53.06|55.55|52.95|0
1639526410000|2021-12-15 00:00:10|55.64|53.04|55.66|53.06|55.66|53.06|55.64|53.04|0
1639526420000|2021-12-15 00:00:20|55.62|53.02|55.55|52.95|55.62|53.02|55.55|52.95|0
1639526430000|2021-12-15 00:00:30|55.59|52.99|55.62|53.02|55.62|53.02|55.59|52.99|0
1639526440000|2021-12-15 00:00:40|55.59|52.99|55.6|53|55.62|53.02|55.55|52.95|0
1639526450000|2021-12-15 00:00:50|55.62|53.02|55.58|52.98|55.62|53.02|55.58|52.98|0
1639526460000|2021-12-15 00:01:00|55.48|52.88|55.44|52.84|55.48|52.88|55.4|52.8|0
1639526470000|2021-12-15 00:01:10|55.37|52.77|55.4|52.8|55.44|52.84|55.37|52.77|0
1639526480000|2021-12-15 00:01:20|55.42|52.82|55.51|52.91|55.51|52.91|55.4|52.8|0
1639526490000|2021-12-15 00:01:30|55.48|52.88|55.48|52.88|55.48|52.88|55.48|52.88|0
1639526500000|2021-12-15 00:01:40|55.49|52.89|55.57|52.97|55.58|52.98|55.49|52.89|0
1639526510000|2021-12-15 00:01:50|55.6|53|55.62|53.02|55.62|53.02|55.58|52.98|0
1639526520000|2021-12-15 00:02:00|55.58|52.98|55.69|53.09|55.69|53.09|55.55|52.95|0
1639526530000|2021-12-15 00:02:10|55.73|53.13|55.77|53.17|55.77|53.17|55.73|53.13|0
1639526540000|2021-12-15 00:02:20|55.8|53.2|55.75|53.15|55.8|53.2|55.75|53.15|0
1639526550000|2021-12-15 00:02:30|55.73|53.13|55.69|53.09|55.73|53.13|55.62|53.02|0
1639526560000|2021-12-15 00:02:40|55.66|53.06|55.69|53.09|55.69|53.09|55.66|53.06|0
1639526570000|2021-12-15 00:02:50|55.66|53.06|55.69|53.09|55.69|53.09|55.66|53.06|0
1639526580000|2021-12-15 00:03:00|55.64|53.04|55.62|53.02|55.64|53.04|55.62|53.02|0
1639526590000|2021-12-15 00:03:10|55.66|53.06|55.66|53.06|55.69|53.09|55.66|53.06|0
1639526600000|2021-12-15 00:03:20|55.62|53.02|55.66|53.06|55.66|53.06|55.62|53.02|0
1639526610000|2021-12-15 00:03:30|55.69|53.09|55.67|53.07|55.69|53.09|55.66|53.06|0
1639526620000|2021-12-15 00:03:40|55.69|53.09|55.6|53|55.69|53.09|55.6|53|0
1639526630000|2021-12-15 00:03:50|55.62|53.02|55.58|52.98|55.62|53.02|55.58|52.98|0
1639526640000|2021-12-15 00:04:00|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639526650000|2021-12-15 00:04:10|55.51|52.91|55.44|52.84|55.51|52.91|55.4|52.8|0
1639526660000|2021-12-15 00:04:20|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1639526670000|2021-12-15 00:04:30|55.51|52.91|55.47|52.87|55.51|52.91|55.44|52.84|0
1639526680000|2021-12-15 00:04:40|55.44|52.84|55.44|52.84|55.47|52.87|55.44|52.84|0
1639526690000|2021-12-15 00:04:50|55.4|52.8|55.37|52.77|55.4|52.8|55.37|52.77|0
1639526700000|2021-12-15 00:05:00|55.33|52.73|55.31|52.71|55.33|52.73|55.29|52.69|0
1639526710000|2021-12-15 00:05:10|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1639526720000|2021-12-15 00:05:20|55.26|52.66|55.37|52.77|55.37|52.77|55.26|52.66|0
1639526730000|2021-12-15 00:05:30|55.4|52.8|55.37|52.77|55.4|52.8|55.37|52.77|0
1639526740000|2021-12-15 00:05:40|55.33|52.73|55.4|52.8|55.4|52.8|55.33|52.73|0
1639526760000|2021-12-15 00:06:00|55.37|52.77|55.4|52.8|55.4|52.8|55.37|52.77|0
1639526770000|2021-12-15 00:06:10|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1639526780000|2021-12-15 00:06:20|55.37|52.77|55.33|52.73|55.37|52.77|55.33|52.73|0
1639526790000|2021-12-15 00:06:30|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1639526800000|2021-12-15 00:06:40|55.33|52.73|55.29|52.69|55.33|52.73|55.29|52.69|0
1639526810000|2021-12-15 00:06:50|55.31|52.71|55.31|52.71|55.31|52.71|55.31|52.71|0
1639526820000|2021-12-15 00:07:00|55.29|52.69|55.19|52.59|55.29|52.69|55.19|52.59|0
1639526830000|2021-12-15 00:07:10|55.22|52.62|55.19|52.59|55.26|52.66|55.19|52.59|0
1639526840000|2021-12-15 00:07:20|55.2|52.6|55.22|52.62|55.22|52.62|55.2|52.6|0
1639526850000|2021-12-15 00:07:30|55.2|52.6|55.15|52.55|55.2|52.6|55.15|52.55|0
1639526860000|2021-12-15 00:07:40|55.11|52.51|55.15|52.55|55.15|52.55|55.11|52.51|0
1639526870000|2021-12-15 00:07:50|55.11|52.51|55.08|52.48|55.15|52.55|55.08|52.48|0
1639526880000|2021-12-15 00:08:00|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1639526890000|2021-12-15 00:08:10|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1639526900000|2021-12-15 00:08:20|55.11|52.51|55.1|52.5|55.11|52.51|55.1|52.5|0
1639526910000|2021-12-15 00:08:30|55.08|52.48|55.08|52.48|55.11|52.51|55.08|52.48|0
1639526920000|2021-12-15 00:08:40|55.06|52.46|55.08|52.48|55.08|52.48|55.06|52.46|0
1639526930000|2021-12-15 00:08:50|55.11|52.51|55.08|52.48|55.11|52.51|55.08|52.48|0
1639526940000|2021-12-15 00:09:00|55.04|52.44|55.08|52.48|55.08|52.48|55.04|52.44|0
1639526950000|2021-12-15 00:09:10|55|52.4|55.04|52.44|55.04|52.44|55|52.4|0
1639526960000|2021-12-15 00:09:20|55|52.4|55|52.4|55|52.4|55|52.4|0
1639526970000|2021-12-15 00:09:30|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1639526980000|2021-12-15 00:09:40|55.02|52.42|55.04|52.44|55.04|52.44|55.02|52.42|0
1639526990000|2021-12-15 00:09:50|55.08|52.48|55.08|52.48|55.11|52.51|55.08|52.48|0
1639527000000|2021-12-15 00:10:00|55.11|52.51|55.11|52.51|55.11|52.51|55.08|52.48|0
1639527010000|2021-12-15 00:10:10|55.09|52.49|55.11|52.51|55.11|52.51|55.09|52.49|0
1639527020000|2021-12-15 00:10:20|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1639527030000|2021-12-15 00:10:30|55.11|52.51|55.15|52.55|55.15|52.55|55.11|52.51|0
1639527040000|2021-12-15 00:10:40|55.13|52.53|55.15|52.55|55.15|52.55|55.11|52.51|0
1639527050000|2021-12-15 00:10:50|55.13|52.53|55.15|52.55|55.15|52.55|55.13|52.53|0
1639527060000|2021-12-15 00:11:00|55.13|52.53|55.13|52.53|55.15|52.55|55.11|52.51|0
1639527070000|2021-12-15 00:11:10|55.04|52.44|55|52.4|55.04|52.44|55|52.4|0
1639527080000|2021-12-15 00:11:20|54.99|52.39|55|52.4|55|52.4|54.99|52.39|0
1639527100000|2021-12-15 00:11:40|55.04|52.44|55.02|52.42|55.07|52.47|55.02|52.42|0
1639527110000|2021-12-15 00:11:50|55.04|52.44|55.04|52.44|55.04|52.44|55|52.4|0
1639527120000|2021-12-15 00:12:00|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1639527130000|2021-12-15 00:12:10|55.06|52.46|55.04|52.44|55.06|52.46|55.04|52.44|0
1639527150000|2021-12-15 00:12:30|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1639527160000|2021-12-15 00:12:40|55.11|52.51|55.07|52.47|55.11|52.51|55.07|52.47|0
1639527170000|2021-12-15 00:12:50|55.04|52.44|55.07|52.47|55.07|52.47|55.04|52.44|0
1639527180000|2021-12-15 00:13:00|55.04|52.44|55.04|52.44|55.07|52.47|55.04|52.44|0
1639527190000|2021-12-15 00:13:10|55.06|52.46|55.06|52.46|55.07|52.47|55.06|52.46|0
1639527200000|2021-12-15 00:13:20|55.07|52.47|55.07|52.47|55.11|52.51|55.07|52.47|0
1639527210000|2021-12-15 00:13:30|55.11|52.51|55.09|52.49|55.11|52.51|55.09|52.49|0
1639527220000|2021-12-15 00:13:40|55.07|52.47|55.04|52.44|55.07|52.47|55.04|52.44|0
1639527230000|2021-12-15 00:13:50|55.07|52.47|55.11|52.51|55.11|52.51|55.07|52.47|0
1639527240000|2021-12-15 00:14:00|55.15|52.55|55.15|52.55|55.16|52.56|55.15|52.55|0
1639527250000|2021-12-15 00:14:10|55.11|52.51|55.04|52.44|55.11|52.51|55.04|52.44|0
1639527260000|2021-12-15 00:14:20|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1639527270000|2021-12-15 00:14:30|55.11|52.51|55.07|52.47|55.11|52.51|55.07|52.47|0
1639527280000|2021-12-15 00:14:40|55.09|52.49|55.14|52.54|55.14|52.54|55.09|52.49|0
1639527290000|2021-12-15 00:14:50|55.18|52.58|55.14|52.54|55.18|52.58|55.14|52.54|0
1639527300000|2021-12-15 00:15:00|55.18|52.58|55.11|52.51|55.18|52.58|55.11|52.51|0
1639527310000|2021-12-15 00:15:10|55.09|52.49|55.11|52.51|55.11|52.51|55.07|52.47|0
1639527320000|2021-12-15 00:15:20|55.07|52.47|55.04|52.44|55.07|52.47|55.04|52.44|0
1639527330000|2021-12-15 00:15:30|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1639527340000|2021-12-15 00:15:40|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1639527350000|2021-12-15 00:15:50|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1639527360000|2021-12-15 00:16:00|55.11|52.51|55.04|52.44|55.11|52.51|55.04|52.44|0
1639527370000|2021-12-15 00:16:10|55.02|52.42|55.02|52.42|55.02|52.42|55|52.4|0
1639527380000|2021-12-15 00:16:20|55|52.4|54.96|52.36|55.04|52.44|54.96|52.36|0
1639527390000|2021-12-15 00:16:30|55|52.4|55|52.4|55|52.4|54.96|52.36|0
1639527400000|2021-12-15 00:16:40|54.98|52.38|54.96|52.36|55|52.4|54.96|52.36|0
1639527410000|2021-12-15 00:16:50|55|52.4|55|52.4|55|52.4|55|52.4|0
1639527420000|2021-12-15 00:17:00|54.96|52.36|55.04|52.44|55.04|52.44|54.96|52.36|0
1639527430000|2021-12-15 00:17:10|55|52.4|55|52.4|55|52.4|55|52.4|0
1639527440000|2021-12-15 00:17:20|55.04|52.44|54.96|52.36|55.04|52.44|54.96|52.36|0
1639527460000|2021-12-15 00:17:40|55|52.4|55.02|52.42|55.02|52.42|55|52.4|0
1639527470000|2021-12-15 00:17:50|55|52.4|55|52.4|55|52.4|55|52.4|0
1639527480000|2021-12-15 00:18:00|55.02|52.42|55|52.4|55.02|52.42|55|52.4|0
1639527490000|2021-12-15 00:18:10|55.04|52.44|55.04|52.44|55.04|52.44|55|52.4|0
1639527500000|2021-12-15 00:18:20|55|52.4|55.04|52.44|55.04|52.44|55|52.4|0
1639527510000|2021-12-15 00:18:30|55.07|52.47|55.04|52.44|55.07|52.47|55.04|52.44|0
1639527520000|2021-12-15 00:18:40|55.02|52.42|55|52.4|55.04|52.44|55|52.4|0
1639527530000|2021-12-15 00:18:50|55.02|52.42|55.03|52.43|55.03|52.43|55.02|52.42|0
1639527540000|2021-12-15 00:19:00|55.07|52.47|55|52.4|55.07|52.47|55|52.4|0
1639527550000|2021-12-15 00:19:10|55.02|52.42|55.03|52.43|55.03|52.43|55.02|52.42|0
1639527560000|2021-12-15 00:19:20|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1639527570000|2021-12-15 00:19:30|55.03|52.43|55.07|52.47|55.07|52.47|55.03|52.43|0
1639527580000|2021-12-15 00:19:40|55.03|52.43|55.03|52.43|55.03|52.43|55.03|52.43|0
1639527600000|2021-12-15 00:20:00|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1639527610000|2021-12-15 00:20:10|55.07|52.47|55.14|52.54|55.14|52.54|55.07|52.47|0
1639527620000|2021-12-15 00:20:20|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1639527630000|2021-12-15 00:20:30|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1639527650000|2021-12-15 00:20:50|55.21|52.61|55.21|52.61|55.21|52.61|55.18|52.58|0
1639527670000|2021-12-15 00:21:10|55.18|52.58|55.21|52.61|55.21|52.61|55.18|52.58|0
1639527690000|2021-12-15 00:21:30|55.14|52.54|55.18|52.58|55.18|52.58|55.14|52.54|0
1639527700000|2021-12-15 00:21:40|55.2|52.6|55.21|52.61|55.21|52.61|55.2|52.6|0
1639527710000|2021-12-15 00:21:50|55.2|52.6|55.21|52.61|55.21|52.61|55.2|52.6|0
1639527730000|2021-12-15 00:22:10|55.25|52.65|55.25|52.65|55.25|52.65|55.21|52.61|0
1639527760000|2021-12-15 00:22:40|55.28|52.68|55.25|52.65|55.28|52.68|55.25|52.65|0
1639527770000|2021-12-15 00:22:50|55.28|52.68|55.16|52.56|55.28|52.68|55.14|52.54|0
1639527780000|2021-12-15 00:23:00|55.18|52.58|55.21|52.61|55.21|52.61|55.18|52.58|0
1639527790000|2021-12-15 00:23:10|55.25|52.65|55.19|52.59|55.25|52.65|55.19|52.59|0
1639527800000|2021-12-15 00:23:20|55.21|52.61|55.21|52.61|55.21|52.61|55.21|52.61|0
1639527810000|2021-12-15 00:23:30|55.25|52.65|55.23|52.63|55.25|52.65|55.21|52.61|0
1639527820000|2021-12-15 00:23:40|55.21|52.61|55.21|52.61|55.21|52.61|55.21|52.61|0
1639527830000|2021-12-15 00:23:50|55.18|52.58|55.18|52.58|55.18|52.58|55.18|52.58|0
1639527840000|2021-12-15 00:24:00|55.14|52.54|55.18|52.58|55.18|52.58|55.14|52.54|0
1639527850000|2021-12-15 00:24:10|55.21|52.61|55.21|52.61|55.21|52.61|55.21|52.61|0
1639527860000|2021-12-15 00:24:20|55.25|52.65|55.19|52.59|55.25|52.65|55.18|52.58|0
1639527870000|2021-12-15 00:24:30|55.18|52.58|55.14|52.54|55.18|52.58|55.14|52.54|0
1639527900000|2021-12-15 00:25:00|54.96|52.36|54.96|52.36|55|52.4|54.96|52.36|0
1639527910000|2021-12-15 00:25:10|55|52.4|55|52.4|55|52.4|55|52.4|0
1639527920000|2021-12-15 00:25:20|54.96|52.36|54.96|52.36|54.98|52.38|54.96|52.36|0
1639527930000|2021-12-15 00:25:30|54.92|52.32|54.92|52.32|54.92|52.32|54.89|52.29|0
1639527940000|2021-12-15 00:25:40|54.89|52.29|54.85|52.25|54.89|52.29|54.85|52.25|0
1639527950000|2021-12-15 00:25:50|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1639527960000|2021-12-15 00:26:00|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639527970000|2021-12-15 00:26:10|54.85|52.25|54.92|52.32|54.92|52.32|54.85|52.25|0
1639527980000|2021-12-15 00:26:20|54.96|52.36|54.91|52.31|54.96|52.36|54.91|52.31|0
1639527990000|2021-12-15 00:26:30|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639528020000|2021-12-15 00:27:00|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1639528030000|2021-12-15 00:27:10|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1639528050000|2021-12-15 00:27:30|54.92|52.32|54.96|52.36|54.96|52.36|54.92|52.32|0
1639528070000|2021-12-15 00:27:50|54.99|52.39|54.99|52.39|54.99|52.39|54.99|52.39|0
1639528080000|2021-12-15 00:28:00|54.96|52.36|54.92|52.32|54.96|52.36|54.92|52.32|0
1639528090000|2021-12-15 00:28:10|54.96|52.36|54.96|52.36|54.96|52.36|54.94|52.34|0
1639528100000|2021-12-15 00:28:20|54.94|52.34|54.92|52.32|54.94|52.34|54.92|52.32|0
1639528110000|2021-12-15 00:28:30|54.96|52.36|54.89|52.29|54.96|52.36|54.89|52.29|0
1639528120000|2021-12-15 00:28:40|54.85|52.25|54.92|52.32|54.92|52.32|54.85|52.25|0
1639528130000|2021-12-15 00:28:50|54.89|52.29|54.96|52.36|54.96|52.36|54.89|52.29|0
1639528140000|2021-12-15 00:29:00|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639528150000|2021-12-15 00:29:10|54.99|52.39|54.99|52.39|54.99|52.39|54.99|52.39|0
1639528170000|2021-12-15 00:29:30|54.96|52.36|54.98|52.38|54.99|52.39|54.96|52.36|0
1639528180000|2021-12-15 00:29:40|54.99|52.39|54.92|52.32|54.99|52.39|54.92|52.32|0
1639528190000|2021-12-15 00:29:50|54.89|52.29|54.85|52.25|54.89|52.29|54.85|52.25|0
1639528200000|2021-12-15 00:30:00|54.89|52.29|54.87|52.27|54.89|52.29|54.87|52.27|0
1639528210000|2021-12-15 00:30:10|54.89|52.29|54.85|52.25|54.89|52.29|54.85|52.25|0
1639528220000|2021-12-15 00:30:20|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639528230000|2021-12-15 00:30:30|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639528250000|2021-12-15 00:30:50|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639528260000|2021-12-15 00:31:00|54.78|52.18|54.78|52.18|54.78|52.18|54.78|52.18|0
1639528270000|2021-12-15 00:31:10|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639528280000|2021-12-15 00:31:20|54.85|52.25|54.85|52.25|54.85|52.25|54.81|52.21|0
1639528310000|2021-12-15 00:31:50|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1639528330000|2021-12-15 00:32:10|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639528340000|2021-12-15 00:32:20|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1639528350000|2021-12-15 00:32:30|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1639528370000|2021-12-15 00:32:50|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639528380000|2021-12-15 00:33:00|54.92|52.32|54.85|52.25|54.92|52.32|54.85|52.25|0
1639528390000|2021-12-15 00:33:10|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1639528400000|2021-12-15 00:33:20|54.92|52.32|54.92|52.32|54.96|52.36|54.92|52.32|0
1639528410000|2021-12-15 00:33:30|54.9|52.3|54.88|52.28|54.9|52.3|54.88|52.28|0
1639528420000|2021-12-15 00:33:40|54.85|52.25|54.81|52.21|54.85|52.25|54.81|52.21|0
1639528430000|2021-12-15 00:33:50|54.83|52.23|54.85|52.25|54.85|52.25|54.81|52.21|0
1639528440000|2021-12-15 00:34:00|54.81|52.21|54.81|52.21|54.83|52.23|54.81|52.21|0
1639528460000|2021-12-15 00:34:20|54.78|52.18|54.78|52.18|54.78|52.18|54.78|52.18|0
1639528490000|2021-12-15 00:34:50|54.79|52.19|54.78|52.18|54.79|52.19|54.78|52.18|0
1639528500000|2021-12-15 00:35:00|54.74|52.14|54.81|52.21|54.81|52.21|54.74|52.14|0
1639528510000|2021-12-15 00:35:10|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639528520000|2021-12-15 00:35:20|54.88|52.28|54.87|52.27|54.88|52.28|54.85|52.25|0
1639528530000|2021-12-15 00:35:30|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639528540000|2021-12-15 00:35:40|54.88|52.28|54.85|52.25|54.88|52.28|54.85|52.25|0
1639528560000|2021-12-15 00:36:00|54.78|52.18|54.85|52.25|54.85|52.25|54.77|52.17|0
1639528610000|2021-12-15 00:36:50|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639528630000|2021-12-15 00:37:10|54.85|52.25|54.77|52.17|54.85|52.25|54.77|52.17|0
1639528660000|2021-12-15 00:37:40|54.81|52.21|54.88|52.28|54.88|52.28|54.81|52.21|0
1639528680000|2021-12-15 00:38:00|54.92|52.32|54.9|52.3|54.92|52.32|54.9|52.3|0
1639528690000|2021-12-15 00:38:10|54.92|52.32|54.81|52.21|54.92|52.32|54.81|52.21|0
1639528700000|2021-12-15 00:38:20|54.77|52.17|54.81|52.21|54.81|52.21|54.77|52.17|0
1639528710000|2021-12-15 00:38:30|54.76|52.16|54.77|52.17|54.77|52.17|54.74|52.14|0
1639528720000|2021-12-15 00:38:40|54.81|52.21|54.74|52.14|54.81|52.21|54.74|52.14|0
1639528740000|2021-12-15 00:39:00|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1639528750000|2021-12-15 00:39:10|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1639528770000|2021-12-15 00:39:30|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1639528780000|2021-12-15 00:39:40|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1639528810000|2021-12-15 00:40:10|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1639528820000|2021-12-15 00:40:20|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1639528830000|2021-12-15 00:40:30|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1639528840000|2021-12-15 00:40:40|54.76|52.16|54.77|52.17|54.77|52.17|54.76|52.16|0
1639528920000|2021-12-15 00:42:00|54.81|52.21|54.84|52.24|54.84|52.24|54.81|52.21|0
1639528950000|2021-12-15 00:42:30|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1639528960000|2021-12-15 00:42:40|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1639528970000|2021-12-15 00:42:50|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1639528980000|2021-12-15 00:43:00|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1639528990000|2021-12-15 00:43:10|54.99|52.39|54.95|52.35|54.99|52.39|54.95|52.35|0
1639529000000|2021-12-15 00:43:20|54.99|52.39|54.99|52.39|54.99|52.39|54.99|52.39|0
1639529010000|2021-12-15 00:43:30|55.02|52.42|55.02|52.42|55.02|52.42|54.99|52.39|0
1639529020000|2021-12-15 00:43:40|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639529060000|2021-12-15 00:44:20|55.06|52.46|55.06|52.46|55.06|52.46|55.06|52.46|0
1639529080000|2021-12-15 00:44:40|55.02|52.42|55.04|52.44|55.06|52.46|55.02|52.42|0
1639529090000|2021-12-15 00:44:50|55.06|52.46|55.02|52.42|55.06|52.46|55.02|52.42|0
1639529100000|2021-12-15 00:45:00|55|52.4|55.02|52.42|55.02|52.42|55|52.4|0
1639529110000|2021-12-15 00:45:10|55.06|52.46|55.06|52.46|55.06|52.46|55.06|52.46|0
1639529120000|2021-12-15 00:45:20|55.04|52.44|55.02|52.42|55.06|52.46|55.02|52.42|0
1639529130000|2021-12-15 00:45:30|55.06|52.46|55.06|52.46|55.06|52.46|55.06|52.46|0
1639529150000|2021-12-15 00:45:50|55.02|52.42|54.97|52.37|55.02|52.42|54.97|52.37|0
1639529160000|2021-12-15 00:46:00|54.93|52.33|54.95|52.35|54.95|52.35|54.93|52.33|0
1639529180000|2021-12-15 00:46:20|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639529210000|2021-12-15 00:46:50|55.02|52.42|54.98|52.38|55.02|52.42|54.98|52.38|0
1639529220000|2021-12-15 00:47:00|54.95|52.35|54.97|52.37|54.97|52.37|54.95|52.35|0
1639529230000|2021-12-15 00:47:10|54.95|52.35|55|52.4|55.02|52.42|54.95|52.35|0
1639529240000|2021-12-15 00:47:20|54.98|52.38|55.02|52.42|55.02|52.42|54.98|52.38|0
1639529250000|2021-12-15 00:47:30|55|52.4|55|52.4|55|52.4|55|52.4|0
1639529260000|2021-12-15 00:47:40|55.02|52.42|55|52.4|55.02|52.42|55|52.4|0
1639529270000|2021-12-15 00:47:50|55.02|52.42|54.98|52.38|55.02|52.42|54.98|52.38|0
1639529280000|2021-12-15 00:48:00|55|52.4|54.95|52.35|55|52.4|54.95|52.35|0
1639529290000|2021-12-15 00:48:10|54.91|52.31|54.91|52.31|54.91|52.31|54.91|52.31|0
1639529300000|2021-12-15 00:48:20|54.95|52.35|54.95|52.35|54.95|52.35|54.95|52.35|0
1639529310000|2021-12-15 00:48:30|54.91|52.31|54.91|52.31|54.91|52.31|54.91|52.31|0
1639529320000|2021-12-15 00:48:40|54.95|52.35|54.91|52.31|54.95|52.35|54.91|52.31|0
1639529340000|2021-12-15 00:49:00|54.93|52.33|54.91|52.31|54.93|52.33|54.91|52.31|0
1639529360000|2021-12-15 00:49:20|54.93|52.33|54.95|52.35|54.95|52.35|54.93|52.33|0
1639529380000|2021-12-15 00:49:40|54.98|52.38|55.02|52.42|55.02|52.42|54.98|52.38|0
1639529400000|2021-12-15 00:50:00|55.05|52.45|55.09|52.49|55.09|52.49|55.05|52.45|0
1639529410000|2021-12-15 00:50:10|55.07|52.47|55.05|52.45|55.07|52.47|55.05|52.45|0
1639529420000|2021-12-15 00:50:20|55.04|52.44|54.98|52.38|55.04|52.44|54.98|52.38|0
1639529430000|2021-12-15 00:50:30|54.95|52.35|54.91|52.31|54.95|52.35|54.91|52.31|0
1639529460000|2021-12-15 00:51:00|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1639529470000|2021-12-15 00:51:10|54.91|52.31|54.89|52.29|54.91|52.31|54.87|52.27|0
1639529480000|2021-12-15 00:51:20|54.91|52.31|54.94|52.34|54.94|52.34|54.91|52.31|0
1639529490000|2021-12-15 00:51:30|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639529500000|2021-12-15 00:51:40|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1639529510000|2021-12-15 00:51:50|54.98|52.38|55.02|52.42|55.02|52.42|54.98|52.38|0
1639529520000|2021-12-15 00:52:00|55.05|52.45|55.02|52.42|55.05|52.45|55.02|52.42|0
1639529530000|2021-12-15 00:52:10|55.03|52.43|55.02|52.42|55.03|52.43|55.02|52.42|0
1639529550000|2021-12-15 00:52:30|54.98|52.38|55.02|52.42|55.02|52.42|54.98|52.38|0
1639529560000|2021-12-15 00:52:40|55.05|52.45|55.02|52.42|55.05|52.45|55|52.4|0
1639529570000|2021-12-15 00:52:50|54.98|52.38|54.98|52.38|54.98|52.38|54.94|52.34|0
1639529580000|2021-12-15 00:53:00|54.96|52.36|54.98|52.38|54.98|52.38|54.96|52.36|0
1639529600000|2021-12-15 00:53:20|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1639529620000|2021-12-15 00:53:40|55|52.4|55|52.4|55|52.4|55|52.4|0
1639529630000|2021-12-15 00:53:50|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639529640000|2021-12-15 00:54:00|55.01|52.41|55.01|52.41|55.03|52.43|55.01|52.41|0
1639529650000|2021-12-15 00:54:10|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639529670000|2021-12-15 00:54:30|55|52.4|55.01|52.41|55.01|52.41|55|52.4|0
1639529680000|2021-12-15 00:54:40|54.98|52.38|54.98|52.38|54.98|52.38|54.96|52.36|0
1639529710000|2021-12-15 00:55:10|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1639529720000|2021-12-15 00:55:20|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639529750000|2021-12-15 00:55:50|54.83|52.23|54.83|52.23|54.87|52.27|54.83|52.23|0
1639529760000|2021-12-15 00:56:00|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1639529780000|2021-12-15 00:56:20|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639529790000|2021-12-15 00:56:30|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1639529800000|2021-12-15 00:56:40|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639529810000|2021-12-15 00:56:50|54.83|52.23|54.87|52.27|54.87|52.27|54.83|52.23|0
1639529820000|2021-12-15 00:57:00|54.85|52.25|54.87|52.27|54.89|52.29|54.85|52.25|0
1639529830000|2021-12-15 00:57:10|54.89|52.29|54.91|52.31|54.91|52.31|54.89|52.29|0
1639529840000|2021-12-15 00:57:20|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639529850000|2021-12-15 00:57:30|54.91|52.31|54.94|52.34|54.94|52.34|54.91|52.31|0
1639529860000|2021-12-15 00:57:40|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1639529870000|2021-12-15 00:57:50|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639529890000|2021-12-15 00:58:10|54.92|52.32|54.98|52.38|54.98|52.38|54.92|52.32|0
1639529920000|2021-12-15 00:58:40|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1639529930000|2021-12-15 00:58:50|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639529970000|2021-12-15 00:59:30|54.99|52.39|55.01|52.41|55.01|52.41|54.99|52.39|0
1639529980000|2021-12-15 00:59:40|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639529990000|2021-12-15 00:59:50|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639530000000|2021-12-15 01:00:00|54.98|52.38|54.94|52.34|54.98|52.38|54.9|52.3|0
1639530010000|2021-12-15 01:00:10|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1639530040000|2021-12-15 01:00:40|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639530050000|2021-12-15 01:00:50|54.9|52.3|54.94|52.34|54.94|52.34|54.9|52.3|0
1639530060000|2021-12-15 01:01:00|54.98|52.38|55.15|52.55|55.15|52.55|54.98|52.38|0
1639530070000|2021-12-15 01:01:10|55.23|52.63|55.1|52.5|55.23|52.63|55.1|52.5|0
1639530080000|2021-12-15 01:01:20|55.08|52.48|55.15|52.55|55.15|52.55|55.08|52.48|0
1639530090000|2021-12-15 01:01:30|55.12|52.52|55.14|52.54|55.14|52.54|55.12|52.52|0
1639530100000|2021-12-15 01:01:40|55.12|52.52|55.08|52.48|55.12|52.52|55.08|52.48|0
1639530110000|2021-12-15 01:01:50|55.1|52.5|55.12|52.52|55.12|52.52|55.08|52.48|0
1639530120000|2021-12-15 01:02:00|55.1|52.5|55.1|52.5|55.1|52.5|55.08|52.48|0
1639530130000|2021-12-15 01:02:10|55.12|52.52|55.08|52.48|55.12|52.52|55.08|52.48|0
1639530140000|2021-12-15 01:02:20|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1639530150000|2021-12-15 01:02:30|55.14|52.54|55.15|52.55|55.15|52.55|55.12|52.52|0
1639530160000|2021-12-15 01:02:40|55.19|52.59|55.19|52.59|55.19|52.59|55.15|52.55|0
1639530170000|2021-12-15 01:02:50|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1639530180000|2021-12-15 01:03:00|55.19|52.59|55.22|52.62|55.22|52.62|55.19|52.59|0
1639530190000|2021-12-15 01:03:10|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1639530200000|2021-12-15 01:03:20|55.21|52.61|55.19|52.59|55.21|52.61|55.19|52.59|0
1639530210000|2021-12-15 01:03:30|55.15|52.55|55.08|52.48|55.15|52.55|55.08|52.48|0
1639530220000|2021-12-15 01:03:40|55.12|52.52|55.1|52.5|55.12|52.52|55.08|52.48|0
1639530230000|2021-12-15 01:03:50|55.12|52.52|55.1|52.5|55.12|52.52|55.1|52.5|0
1639530240000|2021-12-15 01:04:00|55.08|52.48|55.15|52.55|55.17|52.57|55.08|52.48|0
1639530280000|2021-12-15 01:04:40|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1639530290000|2021-12-15 01:04:50|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1639530340000|2021-12-15 01:05:40|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1639530400000|2021-12-15 01:06:40|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1639530420000|2021-12-15 01:07:00|55.22|52.62|55.22|52.62|55.26|52.66|55.22|52.62|0
1639530430000|2021-12-15 01:07:10|55.24|52.64|55.22|52.62|55.24|52.64|55.22|52.62|0
1639530460000|2021-12-15 01:07:40|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1639530470000|2021-12-15 01:07:50|55.2|52.6|55.22|52.62|55.22|52.62|55.2|52.6|0
1639530480000|2021-12-15 01:08:00|55.19|52.59|55.2|52.6|55.22|52.62|55.19|52.59|0
1639530490000|2021-12-15 01:08:10|55.19|52.59|55.22|52.62|55.22|52.62|55.19|52.59|0
1639530500000|2021-12-15 01:08:20|55.19|52.59|55.22|52.62|55.26|52.66|55.19|52.59|0
1639530510000|2021-12-15 01:08:30|55.26|52.66|55.26|52.66|55.26|52.66|55.22|52.62|0
1639530520000|2021-12-15 01:08:40|55.24|52.64|55.26|52.66|55.26|52.66|55.22|52.62|0
1639530530000|2021-12-15 01:08:50|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639530540000|2021-12-15 01:09:00|55.19|52.59|55.26|52.66|55.26|52.66|55.19|52.59|0
1639530560000|2021-12-15 01:09:20|55.24|52.64|55.22|52.62|55.26|52.66|55.22|52.62|0
1639530570000|2021-12-15 01:09:30|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1639530580000|2021-12-15 01:09:40|55.22|52.62|55.26|52.66|55.26|52.66|55.22|52.62|0
1639530590000|2021-12-15 01:09:50|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1639530600000|2021-12-15 01:10:00|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639530620000|2021-12-15 01:10:20|55.18|52.58|55.22|52.62|55.22|52.62|55.18|52.58|0
1639530640000|2021-12-15 01:10:40|55.18|52.58|55.2|52.6|55.2|52.6|55.18|52.58|0
1639530650000|2021-12-15 01:10:50|55.22|52.62|55.18|52.58|55.22|52.62|55.18|52.58|0
1639530660000|2021-12-15 01:11:00|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639530710000|2021-12-15 01:11:50|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1639530720000|2021-12-15 01:12:00|55.27|52.67|55.26|52.66|55.27|52.67|55.26|52.66|0
1639530730000|2021-12-15 01:12:10|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1639530740000|2021-12-15 01:12:20|55.26|52.66|55.22|52.62|55.26|52.66|55.22|52.62|0
1639530750000|2021-12-15 01:12:30|55.26|52.66|55.29|52.69|55.33|52.73|55.26|52.66|0
1639530760000|2021-12-15 01:12:40|55.33|52.73|55.4|52.8|55.4|52.8|55.33|52.73|0
1639530770000|2021-12-15 01:12:50|55.36|52.76|55.36|52.76|55.4|52.8|55.36|52.76|0
1639530780000|2021-12-15 01:13:00|55.33|52.73|55.36|52.76|55.36|52.76|55.33|52.73|0
1639530790000|2021-12-15 01:13:10|55.33|52.73|55.36|52.76|55.36|52.76|55.33|52.73|0
1639530800000|2021-12-15 01:13:20|55.4|52.8|55.36|52.76|55.4|52.8|55.36|52.76|0
1639530810000|2021-12-15 01:13:30|55.33|52.73|55.33|52.73|55.33|52.73|55.33|52.73|0
1639530830000|2021-12-15 01:13:50|55.36|52.76|55.33|52.73|55.36|52.76|55.33|52.73|0
1639530840000|2021-12-15 01:14:00|55.35|52.75|55.36|52.76|55.36|52.76|55.35|52.75|0
1639530860000|2021-12-15 01:14:20|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1639530880000|2021-12-15 01:14:40|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1639530890000|2021-12-15 01:14:50|55.4|52.8|55.42|52.82|55.42|52.82|55.4|52.8|0
1639530900000|2021-12-15 01:15:00|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1639530910000|2021-12-15 01:15:10|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1639530920000|2021-12-15 01:15:20|55.51|52.91|55.51|52.91|55.51|52.91|55.49|52.89|0
1639530930000|2021-12-15 01:15:30|55.47|52.87|55.47|52.87|55.51|52.91|55.47|52.87|0
1639530940000|2021-12-15 01:15:40|55.45|52.85|55.47|52.87|55.47|52.87|55.45|52.85|0
1639530970000|2021-12-15 01:16:10|55.51|52.91|55.61|53.01|55.61|53.01|55.51|52.91|0
1639530990000|2021-12-15 01:16:30|55.69|53.09|55.79|53.19|55.83|53.23|55.69|53.09|0
1639531000000|2021-12-15 01:16:40|55.83|53.23|55.76|53.16|55.83|53.23|55.76|53.16|0
1639531010000|2021-12-15 01:16:50|55.78|53.18|55.79|53.19|55.79|53.19|55.76|53.16|0
1639531030000|2021-12-15 01:17:10|55.76|53.16|55.76|53.16|55.79|53.19|55.76|53.16|0
1639531040000|2021-12-15 01:17:20|55.74|53.14|55.79|53.19|55.79|53.19|55.72|53.12|0
1639531060000|2021-12-15 01:17:40|55.83|53.23|55.83|53.23|55.83|53.23|55.83|53.23|0
1639531070000|2021-12-15 01:17:50|55.87|53.27|55.83|53.23|55.87|53.27|55.83|53.23|0
1639531080000|2021-12-15 01:18:00|55.79|53.19|55.79|53.19|55.83|53.23|55.79|53.19|0
1639531090000|2021-12-15 01:18:10|55.83|53.23|55.87|53.27|55.87|53.27|55.83|53.23|0
1639531100000|2021-12-15 01:18:20|55.9|53.3|55.97|53.37|55.98|53.38|55.9|53.3|0
1639531110000|2021-12-15 01:18:30|55.94|53.34|55.94|53.34|55.94|53.34|55.94|53.34|0
1639531120000|2021-12-15 01:18:40|55.9|53.3|55.9|53.3|55.9|53.3|55.9|53.3|0
1639531130000|2021-12-15 01:18:50|55.94|53.34|55.72|53.12|55.94|53.34|55.72|53.12|0
1639531140000|2021-12-15 01:19:00|55.76|53.16|55.76|53.16|55.79|53.19|55.76|53.16|0
1639531160000|2021-12-15 01:19:20|55.72|53.12|55.68|53.08|55.72|53.12|55.68|53.08|0
1639531170000|2021-12-15 01:19:30|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1639531190000|2021-12-15 01:19:50|55.74|53.14|55.72|53.12|55.76|53.16|55.72|53.12|0
1639531200000|2021-12-15 01:20:00|55.68|53.08|55.65|53.05|55.72|53.12|55.65|53.05|0
1639531210000|2021-12-15 01:20:10|55.67|53.07|55.67|53.07|55.67|53.07|55.65|53.05|0
1639531220000|2021-12-15 01:20:20|55.68|53.08|55.67|53.07|55.68|53.08|55.67|53.07|0
1639531230000|2021-12-15 01:20:30|55.68|53.08|55.65|53.05|55.68|53.08|55.65|53.05|0
1639531240000|2021-12-15 01:20:40|55.67|53.07|55.65|53.05|55.67|53.07|55.65|53.05|0
1639531250000|2021-12-15 01:20:50|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639531260000|2021-12-15 01:21:00|55.59|52.99|55.54|52.94|55.59|52.99|55.54|52.94|0
1639531270000|2021-12-15 01:21:10|55.57|52.97|55.5|52.9|55.57|52.97|55.5|52.9|0
1639531280000|2021-12-15 01:21:20|55.54|52.94|55.5|52.9|55.54|52.94|55.5|52.9|0
1639531310000|2021-12-15 01:21:50|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1639531320000|2021-12-15 01:22:00|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1639531330000|2021-12-15 01:22:10|55.47|52.87|55.43|52.83|55.47|52.87|55.43|52.83|0
1639531340000|2021-12-15 01:22:20|55.39|52.79|55.43|52.83|55.43|52.83|55.39|52.79|0
1639531350000|2021-12-15 01:22:30|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1639531380000|2021-12-15 01:23:00|55.43|52.83|55.39|52.79|55.43|52.83|55.39|52.79|0
1639531390000|2021-12-15 01:23:10|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1639531400000|2021-12-15 01:23:20|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1639531410000|2021-12-15 01:23:30|55.43|52.83|55.38|52.78|55.43|52.83|55.38|52.78|0
1639531420000|2021-12-15 01:23:40|55.39|52.79|55.38|52.78|55.39|52.79|55.38|52.78|0
1639531430000|2021-12-15 01:23:50|55.39|52.79|55.39|52.79|55.39|52.79|55.39|52.79|0
1639531470000|2021-12-15 01:24:30|55.43|52.83|55.5|52.9|55.5|52.9|55.43|52.83|0
1639531480000|2021-12-15 01:24:40|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1639531500000|2021-12-15 01:25:00|55.56|52.96|55.5|52.9|55.57|52.97|55.5|52.9|0
1639531510000|2021-12-15 01:25:10|55.54|52.94|55.57|52.97|55.57|52.97|55.5|52.9|0
1639531520000|2021-12-15 01:25:20|55.61|53.01|55.54|52.94|55.61|53.01|55.54|52.94|0
1639531530000|2021-12-15 01:25:30|55.57|52.97|55.57|52.97|55.61|53.01|55.57|52.97|0
1639531540000|2021-12-15 01:25:40|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639531550000|2021-12-15 01:25:50|55.64|53.04|55.68|53.08|55.68|53.08|55.61|53.01|0
1639531560000|2021-12-15 01:26:00|55.64|53.04|55.75|53.15|55.75|53.15|55.64|53.04|0
1639531570000|2021-12-15 01:26:10|55.97|53.37|56.12|53.52|56.12|53.52|55.97|53.37|0
1639531580000|2021-12-15 01:26:20|55.97|53.37|56.08|53.48|56.08|53.48|55.95|53.35|0
1639531590000|2021-12-15 01:26:30|56.04|53.44|56.01|53.41|56.04|53.44|56.01|53.41|0
1639531600000|2021-12-15 01:26:40|55.97|53.37|55.97|53.37|55.97|53.37|55.93|53.33|0
1639531610000|2021-12-15 01:26:50|56.01|53.41|55.93|53.33|56.01|53.41|55.93|53.33|0
1639531620000|2021-12-15 01:27:00|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1639531630000|2021-12-15 01:27:10|55.82|53.22|55.86|53.26|55.86|53.26|55.82|53.22|0
1639531640000|2021-12-15 01:27:20|55.9|53.3|55.99|53.39|55.99|53.39|55.9|53.3|0
1639531650000|2021-12-15 01:27:30|56.04|53.44|56.08|53.48|56.08|53.48|56.04|53.44|0
1639531660000|2021-12-15 01:27:40|56.12|53.52|56.08|53.48|56.12|53.52|56.08|53.48|0
1639531670000|2021-12-15 01:27:50|56.12|53.52|56.15|53.55|56.15|53.55|56.12|53.52|0
1639531680000|2021-12-15 01:28:00|56.12|53.52|56.02|53.42|56.12|53.52|56.02|53.42|0
1639531690000|2021-12-15 01:28:10|56.04|53.44|56.08|53.48|56.08|53.48|56.02|53.42|0
1639531700000|2021-12-15 01:28:20|56.06|53.46|55.97|53.37|56.06|53.46|55.97|53.37|0
1639531710000|2021-12-15 01:28:30|56.01|53.41|55.97|53.37|56.01|53.41|55.93|53.33|0
1639531720000|2021-12-15 01:28:40|55.93|53.33|55.93|53.33|55.95|53.35|55.93|53.33|0
1639531730000|2021-12-15 01:28:50|55.97|53.37|56.04|53.44|56.04|53.44|55.97|53.37|0
1639531740000|2021-12-15 01:29:00|56.08|53.48|56.1|53.5|56.11|53.51|56.08|53.48|0
1639531750000|2021-12-15 01:29:10|56.04|53.44|56.08|53.48|56.08|53.48|56.04|53.44|0
1639531760000|2021-12-15 01:29:20|56.11|53.51|56.13|53.53|56.13|53.53|56.1|53.5|0
1639531770000|2021-12-15 01:29:30|56.15|53.55|56.15|53.55|56.15|53.55|56.11|53.51|0
1639531780000|2021-12-15 01:29:40|56.13|53.53|56.19|53.59|56.19|53.59|56.13|53.53|0
1639531790000|2021-12-15 01:29:50|56.17|53.57|56.17|53.57|56.19|53.59|56.15|53.55|0
1639531800000|2021-12-15 01:30:00|56.15|53.55|56.28|53.68|56.28|53.68|56.15|53.55|0
1639531810000|2021-12-15 01:30:10|56.33|53.73|56.22|53.62|56.33|53.73|56.22|53.62|0
1639531820000|2021-12-15 01:30:20|56.15|53.55|56.11|53.51|56.17|53.57|56.11|53.51|0
1639531840000|2021-12-15 01:30:40|56.1|53.5|56.08|53.48|56.1|53.5|56.08|53.48|0
1639531850000|2021-12-15 01:30:50|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1639531860000|2021-12-15 01:31:00|56.08|53.48|56.11|53.51|56.15|53.55|56.08|53.48|0
1639531870000|2021-12-15 01:31:10|56.04|53.44|56.04|53.44|56.08|53.48|56|53.4|0
1639531880000|2021-12-15 01:31:20|56|53.4|55.97|53.37|56.04|53.44|55.97|53.37|0
1639531890000|2021-12-15 01:31:30|55.93|53.33|56|53.4|56|53.4|55.93|53.33|0
1639531900000|2021-12-15 01:31:40|56.02|53.42|55.97|53.37|56.02|53.42|55.97|53.37|0
1639531910000|2021-12-15 01:31:50|55.99|53.39|56|53.4|56|53.4|55.99|53.39|0
1639531920000|2021-12-15 01:32:00|56.04|53.44|55.97|53.37|56.04|53.44|55.97|53.37|0
1639531930000|2021-12-15 01:32:10|56|53.4|55.99|53.39|56|53.4|55.99|53.39|0
1639531940000|2021-12-15 01:32:20|56|53.4|56.02|53.42|56.02|53.42|55.97|53.37|0
1639531950000|2021-12-15 01:32:30|56|53.4|56|53.4|56.04|53.44|56|53.4|0
1639531960000|2021-12-15 01:32:40|55.97|53.37|56|53.4|56|53.4|55.97|53.37|0
1639531970000|2021-12-15 01:32:50|55.97|53.37|55.97|53.37|55.97|53.37|55.97|53.37|0
1639531980000|2021-12-15 01:33:00|56.04|53.44|55.97|53.37|56.04|53.44|55.97|53.37|0
1639531990000|2021-12-15 01:33:10|55.99|53.39|56|53.4|56|53.4|55.99|53.39|0
1639532000000|2021-12-15 01:33:20|56.08|53.48|56.04|53.44|56.08|53.48|56.04|53.44|0
1639532010000|2021-12-15 01:33:30|56|53.4|56|53.4|56|53.4|56|53.4|0
1639532020000|2021-12-15 01:33:40|56.02|53.42|56|53.4|56.02|53.42|56|53.4|0
1639532030000|2021-12-15 01:33:50|55.97|53.37|56|53.4|56|53.4|55.97|53.37|0
1639532040000|2021-12-15 01:34:00|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1639532050000|2021-12-15 01:34:10|56.02|53.42|55.95|53.35|56.02|53.42|55.95|53.35|0
1639532060000|2021-12-15 01:34:20|55.93|53.33|55.97|53.37|56|53.4|55.93|53.33|0
1639532070000|2021-12-15 01:34:30|55.98|53.38|56|53.4|56|53.4|55.98|53.38|0
1639532080000|2021-12-15 01:34:40|55.97|53.37|56.15|53.55|56.15|53.55|55.97|53.37|0
1639532090000|2021-12-15 01:34:50|56.18|53.58|56.15|53.55|56.18|53.58|56.15|53.55|0
1639532100000|2021-12-15 01:35:00|56.11|53.51|56.17|53.57|56.17|53.57|56.11|53.51|0
1639532110000|2021-12-15 01:35:10|56.18|53.58|56.18|53.58|56.18|53.58|56.17|53.57|0
1639532120000|2021-12-15 01:35:20|56.22|53.62|56.22|53.62|56.22|53.62|56.2|53.6|0
1639532130000|2021-12-15 01:35:30|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1639532140000|2021-12-15 01:35:40|56.24|53.64|56.18|53.58|56.24|53.64|56.18|53.58|0
1639532150000|2021-12-15 01:35:50|56.22|53.62|56.18|53.58|56.22|53.62|56.18|53.58|0
1639532160000|2021-12-15 01:36:00|56.2|53.6|56.18|53.58|56.22|53.62|56.18|53.58|0
1639532170000|2021-12-15 01:36:10|56.17|53.57|56.15|53.55|56.17|53.57|56.15|53.55|0
1639532180000|2021-12-15 01:36:20|56.13|53.53|56.07|53.47|56.13|53.53|56.07|53.47|0
1639532190000|2021-12-15 01:36:30|56|53.4|56|53.4|56|53.4|56|53.4|0
1639532200000|2021-12-15 01:36:40|55.96|53.36|55.96|53.36|55.96|53.36|55.93|53.33|0
1639532210000|2021-12-15 01:36:50|55.93|53.33|55.93|53.33|55.96|53.36|55.93|53.33|0
1639532220000|2021-12-15 01:37:00|55.95|53.35|55.89|53.29|55.95|53.35|55.89|53.29|0
1639532230000|2021-12-15 01:37:10|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1639532240000|2021-12-15 01:37:20|55.95|53.35|56|53.4|56|53.4|55.95|53.35|0
1639532250000|2021-12-15 01:37:30|55.93|53.33|55.93|53.33|55.95|53.35|55.93|53.33|0
1639532260000|2021-12-15 01:37:40|55.96|53.36|55.93|53.33|55.96|53.36|55.93|53.33|0
1639532280000|2021-12-15 01:38:00|55.89|53.29|55.87|53.27|55.89|53.29|55.87|53.27|0
1639532290000|2021-12-15 01:38:10|55.85|53.25|55.89|53.29|55.93|53.33|55.85|53.25|0
1639532300000|2021-12-15 01:38:20|55.87|53.27|55.87|53.27|55.87|53.27|55.87|53.27|0
1639532310000|2021-12-15 01:38:30|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1639532320000|2021-12-15 01:38:40|55.89|53.29|55.85|53.25|55.89|53.29|55.85|53.25|0
1639532330000|2021-12-15 01:38:50|55.89|53.29|55.91|53.31|55.91|53.31|55.89|53.29|0
1639532340000|2021-12-15 01:39:00|55.89|53.29|55.93|53.33|55.93|53.33|55.89|53.29|0
1639532350000|2021-12-15 01:39:10|55.89|53.29|55.85|53.25|55.89|53.29|55.85|53.25|0
1639532360000|2021-12-15 01:39:20|55.89|53.29|55.89|53.29|55.89|53.29|55.85|53.25|0
1639532370000|2021-12-15 01:39:30|55.85|53.25|55.82|53.22|55.87|53.27|55.82|53.22|0
1639532380000|2021-12-15 01:39:40|55.78|53.18|55.78|53.18|55.82|53.22|55.78|53.18|0
1639532390000|2021-12-15 01:39:50|55.8|53.2|55.78|53.18|55.8|53.2|55.78|53.18|0
1639532400000|2021-12-15 01:40:00|55.74|53.14|55.71|53.11|55.74|53.14|55.71|53.11|0
1639532410000|2021-12-15 01:40:10|55.69|53.09|55.71|53.11|55.71|53.11|55.67|53.07|0
1639532420000|2021-12-15 01:40:20|55.67|53.07|55.64|53.04|55.67|53.07|55.64|53.04|0
1639532430000|2021-12-15 01:40:30|55.65|53.05|55.64|53.04|55.67|53.07|55.64|53.04|0
1639532440000|2021-12-15 01:40:40|55.67|53.07|55.69|53.09|55.69|53.09|55.67|53.07|0
1639532450000|2021-12-15 01:40:50|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1639532460000|2021-12-15 01:41:00|55.71|53.11|55.71|53.11|55.71|53.11|55.67|53.07|0
1639532470000|2021-12-15 01:41:10|55.74|53.14|55.74|53.14|55.76|53.16|55.74|53.14|0
1639532480000|2021-12-15 01:41:20|55.78|53.18|55.74|53.14|55.78|53.18|55.74|53.14|0
1639532490000|2021-12-15 01:41:30|55.71|53.11|55.67|53.07|55.71|53.11|55.67|53.07|0
1639532510000|2021-12-15 01:41:50|55.69|53.09|55.67|53.07|55.69|53.09|55.67|53.07|0
1639532520000|2021-12-15 01:42:00|55.71|53.11|55.67|53.07|55.71|53.11|55.67|53.07|0
1639532530000|2021-12-15 01:42:10|55.63|53.03|55.6|53|55.63|53.03|55.6|53|0
1639532540000|2021-12-15 01:42:20|55.63|53.03|55.6|53|55.63|53.03|55.6|53|0
1639532550000|2021-12-15 01:42:30|55.56|52.96|55.58|52.98|55.58|52.98|55.56|52.96|0
1639532560000|2021-12-15 01:42:40|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639532570000|2021-12-15 01:42:50|55.67|53.07|55.67|53.07|55.67|53.07|55.62|53.02|0
1639532580000|2021-12-15 01:43:00|55.6|53|55.6|53|55.63|53.03|55.6|53|0
1639532590000|2021-12-15 01:43:10|55.56|52.96|55.58|52.98|55.58|52.98|55.56|52.96|0
1639532600000|2021-12-15 01:43:20|55.6|53|55.62|53.02|55.63|53.03|55.6|53|0
1639532610000|2021-12-15 01:43:30|55.6|53|55.67|53.07|55.67|53.07|55.6|53|0
1639532620000|2021-12-15 01:43:40|55.63|53.03|55.63|53.03|55.65|53.05|55.62|53.02|0
1639532630000|2021-12-15 01:43:50|55.62|53.02|55.63|53.03|55.63|53.03|55.62|53.02|0
1639532640000|2021-12-15 01:44:00|55.67|53.07|55.67|53.07|55.67|53.07|55.63|53.03|0
1639532650000|2021-12-15 01:44:10|55.65|53.05|55.71|53.11|55.71|53.11|55.63|53.03|0
1639532660000|2021-12-15 01:44:20|55.65|53.05|55.69|53.09|55.69|53.09|55.65|53.05|0
1639532670000|2021-12-15 01:44:30|55.67|53.07|55.69|53.09|55.69|53.09|55.67|53.07|0
1639532680000|2021-12-15 01:44:40|55.71|53.11|55.71|53.11|55.71|53.11|55.69|53.09|0
1639532690000|2021-12-15 01:44:50|55.69|53.09|55.69|53.09|55.69|53.09|55.67|53.07|0
1639532700000|2021-12-15 01:45:00|55.71|53.11|55.76|53.16|55.78|53.18|55.71|53.11|0
1639532710000|2021-12-15 01:45:10|55.74|53.14|55.67|53.07|55.74|53.14|55.67|53.07|0
1639532720000|2021-12-15 01:45:20|55.69|53.09|55.63|53.03|55.69|53.09|55.63|53.03|0
1639532730000|2021-12-15 01:45:30|55.6|53|55.6|53|55.6|53|55.6|53|0
1639532740000|2021-12-15 01:45:40|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1639532750000|2021-12-15 01:45:50|55.52|52.92|55.54|52.94|55.54|52.94|55.52|52.92|0
1639532760000|2021-12-15 01:46:00|55.52|52.92|55.56|52.96|55.6|53|55.52|52.92|0
1639532770000|2021-12-15 01:46:10|55.6|53|55.6|53|55.6|53|55.58|52.98|0
1639532780000|2021-12-15 01:46:20|55.58|52.98|55.6|53|55.6|53|55.58|52.98|0
1639532790000|2021-12-15 01:46:30|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639532800000|2021-12-15 01:46:40|55.65|53.05|55.63|53.03|55.65|53.05|55.63|53.03|0
1639532810000|2021-12-15 01:46:50|55.65|53.05|55.67|53.07|55.67|53.07|55.63|53.03|0
1639532820000|2021-12-15 01:47:00|55.65|53.05|55.63|53.03|55.65|53.05|55.63|53.03|0
1639532830000|2021-12-15 01:47:10|55.67|53.07|55.7|53.1|55.7|53.1|55.67|53.07|0
1639532860000|2021-12-15 01:47:40|55.69|53.09|55.7|53.1|55.7|53.1|55.69|53.09|0
1639532870000|2021-12-15 01:47:50|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1639532890000|2021-12-15 01:48:10|55.78|53.18|55.72|53.12|55.78|53.18|55.72|53.12|0
1639532900000|2021-12-15 01:48:20|55.7|53.1|55.74|53.14|55.74|53.14|55.7|53.1|0
1639532910000|2021-12-15 01:48:30|55.72|53.12|55.72|53.12|55.74|53.14|55.7|53.1|0
1639532920000|2021-12-15 01:48:40|55.7|53.1|55.67|53.07|55.7|53.1|55.67|53.07|0
1639532930000|2021-12-15 01:48:50|55.63|53.03|55.59|52.99|55.63|53.03|55.59|52.99|0
1639532940000|2021-12-15 01:49:00|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639532950000|2021-12-15 01:49:10|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639532960000|2021-12-15 01:49:20|55.67|53.07|55.63|53.03|55.67|53.07|55.63|53.03|0
1639532970000|2021-12-15 01:49:30|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1639532980000|2021-12-15 01:49:40|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639532990000|2021-12-15 01:49:50|55.72|53.12|55.67|53.07|55.74|53.14|55.67|53.07|0
1639533000000|2021-12-15 01:50:00|55.63|53.03|55.67|53.07|55.67|53.07|55.63|53.03|0
1639533010000|2021-12-15 01:50:10|55.63|53.03|55.67|53.07|55.67|53.07|55.63|53.03|0
1639533020000|2021-12-15 01:50:20|55.7|53.1|55.67|53.07|55.7|53.1|55.67|53.07|0
1639533030000|2021-12-15 01:50:30|55.63|53.03|55.56|52.96|55.63|53.03|55.56|52.96|0
1639533040000|2021-12-15 01:50:40|55.59|52.99|55.58|52.98|55.59|52.99|55.58|52.98|0
1639533050000|2021-12-15 01:50:50|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1639533060000|2021-12-15 01:51:00|55.41|52.81|55.45|52.85|55.45|52.85|55.38|52.78|0
1639533070000|2021-12-15 01:51:10|55.41|52.81|55.45|52.85|55.45|52.85|55.41|52.81|0
1639533080000|2021-12-15 01:51:20|55.49|52.89|55.45|52.85|55.49|52.89|55.45|52.85|0
1639533090000|2021-12-15 01:51:30|55.48|52.88|55.5|52.9|55.5|52.9|55.48|52.88|0
1639533100000|2021-12-15 01:51:40|55.48|52.88|55.52|52.92|55.52|52.92|55.48|52.88|0
1639533110000|2021-12-15 01:51:50|55.48|52.88|55.41|52.81|55.48|52.88|55.41|52.81|0
1639533120000|2021-12-15 01:52:00|55.48|52.88|55.52|52.92|55.52|52.92|55.47|52.87|0
1639533130000|2021-12-15 01:52:10|55.48|52.88|55.48|52.88|55.48|52.88|55.47|52.87|0
1639533140000|2021-12-15 01:52:20|55.52|52.92|55.56|52.96|55.59|52.99|55.52|52.92|0
1639533150000|2021-12-15 01:52:30|55.58|52.98|55.59|52.99|55.59|52.99|55.56|52.96|0
1639533160000|2021-12-15 01:52:40|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639533170000|2021-12-15 01:52:50|55.65|53.05|55.66|53.06|55.66|53.06|55.65|53.05|0
1639533180000|2021-12-15 01:53:00|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639533190000|2021-12-15 01:53:10|55.68|53.08|55.7|53.1|55.7|53.1|55.68|53.08|0
1639533200000|2021-12-15 01:53:20|55.66|53.06|55.63|53.03|55.66|53.06|55.63|53.03|0
1639533210000|2021-12-15 01:53:30|55.66|53.06|55.7|53.1|55.7|53.1|55.65|53.05|0
1639533220000|2021-12-15 01:53:40|55.72|53.12|55.72|53.12|55.72|53.12|55.68|53.08|0
1639533230000|2021-12-15 01:53:50|55.74|53.14|55.65|53.05|55.74|53.14|55.63|53.03|0
1639533240000|2021-12-15 01:54:00|55.66|53.06|55.66|53.06|55.66|53.06|55.65|53.05|0
1639533250000|2021-12-15 01:54:10|55.68|53.08|55.66|53.06|55.68|53.08|55.66|53.06|0
1639533260000|2021-12-15 01:54:20|55.63|53.03|55.59|52.99|55.63|53.03|55.59|52.99|0
1639533270000|2021-12-15 01:54:30|55.57|52.97|55.59|52.99|55.59|52.99|55.57|52.97|0
1639533280000|2021-12-15 01:54:40|55.63|53.03|55.59|52.99|55.63|53.03|55.59|52.99|0
1639533290000|2021-12-15 01:54:50|55.57|52.97|55.57|52.97|55.57|52.97|55.57|52.97|0
1639533300000|2021-12-15 01:55:00|55.59|52.99|55.52|52.92|55.59|52.99|55.52|52.92|0
1639533320000|2021-12-15 01:55:20|55.48|52.88|55.45|52.85|55.48|52.88|55.45|52.85|0
1639533340000|2021-12-15 01:55:40|55.41|52.81|55.43|52.83|55.43|52.83|55.41|52.81|0
1639533350000|2021-12-15 01:55:50|55.48|52.88|55.45|52.85|55.48|52.88|55.41|52.81|0
1639533360000|2021-12-15 01:56:00|55.41|52.81|55.3|52.7|55.41|52.81|55.3|52.7|0
1639533370000|2021-12-15 01:56:10|55.34|52.74|55.34|52.74|55.34|52.74|55.32|52.72|0
1639533380000|2021-12-15 01:56:20|55.36|52.76|55.34|52.74|55.36|52.76|55.34|52.74|0
1639533390000|2021-12-15 01:56:30|55.3|52.7|55.3|52.7|55.3|52.7|55.3|52.7|0
1639533400000|2021-12-15 01:56:40|55.34|52.74|55.34|52.74|55.36|52.76|55.34|52.74|0
1639533420000|2021-12-15 01:57:00|55.36|52.76|55.34|52.74|55.36|52.76|55.34|52.74|0
1639533430000|2021-12-15 01:57:10|55.3|52.7|55.3|52.7|55.3|52.7|55.3|52.7|0
1639533440000|2021-12-15 01:57:20|55.27|52.67|55.32|52.72|55.32|52.72|55.27|52.67|0
1639533450000|2021-12-15 01:57:30|55.3|52.7|55.27|52.67|55.3|52.7|55.27|52.67|0
1639533460000|2021-12-15 01:57:40|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1639533470000|2021-12-15 01:57:50|55.19|52.59|55.23|52.63|55.23|52.63|55.19|52.59|0
1639533480000|2021-12-15 01:58:00|55.19|52.59|55.25|52.65|55.25|52.65|55.19|52.59|0
1639533490000|2021-12-15 01:58:10|55.27|52.67|55.26|52.66|55.27|52.67|55.23|52.63|0
1639533500000|2021-12-15 01:58:20|55.25|52.65|55.26|52.66|55.26|52.66|55.23|52.63|0
1639533510000|2021-12-15 01:58:30|55.3|52.7|55.28|52.68|55.3|52.7|55.28|52.68|0
1639533520000|2021-12-15 01:58:40|55.26|52.66|55.25|52.65|55.26|52.66|55.23|52.63|0
1639533530000|2021-12-15 01:58:50|55.26|52.66|55.26|52.66|55.26|52.66|55.23|52.63|0
1639533550000|2021-12-15 01:59:10|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1639533560000|2021-12-15 01:59:20|55.25|52.65|55.21|52.61|55.25|52.65|55.21|52.61|0
1639533570000|2021-12-15 01:59:30|55.19|52.59|55.25|52.65|55.25|52.65|55.19|52.59|0
1639533580000|2021-12-15 01:59:40|55.26|52.66|55.23|52.63|55.26|52.66|55.23|52.63|0
1639533590000|2021-12-15 01:59:50|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1639533600000|2021-12-15 02:00:00|55.3|52.7|55.3|52.7|55.3|52.7|55.26|52.66|0
1639533610000|2021-12-15 02:00:10|55.32|52.72|55.3|52.7|55.34|52.74|55.3|52.7|0
1639533620000|2021-12-15 02:00:20|55.32|52.72|55.3|52.7|55.34|52.74|55.3|52.7|0
1639533630000|2021-12-15 02:00:30|55.34|52.74|55.37|52.77|55.37|52.77|55.34|52.74|0
1639533640000|2021-12-15 02:00:40|55.34|52.74|55.34|52.74|55.34|52.74|55.3|52.7|0
1639533650000|2021-12-15 02:00:50|55.3|52.7|55.3|52.7|55.3|52.7|55.3|52.7|0
1639533660000|2021-12-15 02:01:00|55.28|52.68|55.25|52.65|55.28|52.68|55.25|52.65|0
1639533670000|2021-12-15 02:01:10|55.23|52.63|55.19|52.59|55.23|52.63|55.19|52.59|0
1639533680000|2021-12-15 02:01:20|55.16|52.56|55.14|52.54|55.16|52.56|55.14|52.54|0
1639533690000|2021-12-15 02:01:30|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1639533700000|2021-12-15 02:01:40|55.05|52.45|55.07|52.47|55.08|52.48|55.05|52.45|0
1639533710000|2021-12-15 02:01:50|55.08|52.48|55.19|52.59|55.19|52.59|55.08|52.48|0
1639533720000|2021-12-15 02:02:00|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1639533730000|2021-12-15 02:02:10|55.26|52.66|55.23|52.63|55.26|52.66|55.23|52.63|0
1639533740000|2021-12-15 02:02:20|55.21|52.61|55.21|52.61|55.23|52.63|55.21|52.61|0
1639533750000|2021-12-15 02:02:30|55.23|52.63|55.26|52.66|55.26|52.66|55.23|52.63|0
1639533760000|2021-12-15 02:02:40|55.3|52.7|55.33|52.73|55.33|52.73|55.3|52.7|0
1639533780000|2021-12-15 02:03:00|55.35|52.75|55.37|52.77|55.37|52.77|55.33|52.73|0
1639533790000|2021-12-15 02:03:10|55.33|52.73|55.33|52.73|55.37|52.77|55.33|52.73|0
1639533800000|2021-12-15 02:03:20|55.32|52.72|55.33|52.73|55.33|52.73|55.32|52.72|0
1639533810000|2021-12-15 02:03:30|55.3|52.7|55.3|52.7|55.3|52.7|55.3|52.7|0
1639533820000|2021-12-15 02:03:40|55.32|52.72|55.26|52.66|55.32|52.72|55.26|52.66|0
1639533830000|2021-12-15 02:03:50|55.28|52.68|55.23|52.63|55.28|52.68|55.23|52.63|0
1639533840000|2021-12-15 02:04:00|55.3|52.7|55.26|52.66|55.3|52.7|55.26|52.66|0
1639533850000|2021-12-15 02:04:10|55.23|52.63|55.19|52.59|55.23|52.63|55.19|52.59|0
1639533870000|2021-12-15 02:04:30|55.23|52.63|55.28|52.68|55.28|52.68|55.23|52.63|0
1639533880000|2021-12-15 02:04:40|55.3|52.7|55.26|52.66|55.3|52.7|55.26|52.66|0
1639533890000|2021-12-15 02:04:50|55.3|52.7|55.26|52.66|55.3|52.7|55.26|52.66|0
1639533900000|2021-12-15 02:05:00|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1639533910000|2021-12-15 02:05:10|55.3|52.7|55.3|52.7|55.3|52.7|55.3|52.7|0
1639533920000|2021-12-15 02:05:20|55.33|52.73|55.3|52.7|55.33|52.73|55.26|52.66|0
1639533940000|2021-12-15 02:05:40|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1639533950000|2021-12-15 02:05:50|55.3|52.7|55.28|52.68|55.3|52.7|55.28|52.68|0
1639533960000|2021-12-15 02:06:00|55.26|52.66|55.3|52.7|55.3|52.7|55.26|52.66|0
1639533970000|2021-12-15 02:06:10|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1639533990000|2021-12-15 02:06:30|55.19|52.59|55.22|52.62|55.22|52.62|55.19|52.59|0
1639534000000|2021-12-15 02:06:40|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1639534010000|2021-12-15 02:06:50|55.21|52.61|55.19|52.59|55.21|52.61|55.19|52.59|0
1639534020000|2021-12-15 02:07:00|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639534050000|2021-12-15 02:07:30|55.3|52.7|55.28|52.68|55.3|52.7|55.26|52.66|0
1639534060000|2021-12-15 02:07:40|55.26|52.66|55.26|52.66|55.28|52.68|55.26|52.66|0
1639534070000|2021-12-15 02:07:50|55.28|52.68|55.3|52.7|55.3|52.7|55.28|52.68|0
1639534080000|2021-12-15 02:08:00|55.26|52.66|55.37|52.77|55.37|52.77|55.26|52.66|0
1639534090000|2021-12-15 02:08:10|55.35|52.75|55.33|52.73|55.4|52.8|55.33|52.73|0
1639534100000|2021-12-15 02:08:20|55.35|52.75|55.37|52.77|55.37|52.77|55.35|52.75|0
1639534110000|2021-12-15 02:08:30|55.4|52.8|55.37|52.77|55.4|52.8|55.37|52.77|0
1639534120000|2021-12-15 02:08:40|55.39|52.79|55.4|52.8|55.4|52.8|55.37|52.77|0
1639534130000|2021-12-15 02:08:50|55.39|52.79|55.4|52.8|55.4|52.8|55.39|52.79|0
1639534140000|2021-12-15 02:09:00|55.39|52.79|55.37|52.77|55.39|52.79|55.37|52.77|0
1639534160000|2021-12-15 02:09:20|55.33|52.73|55.31|52.71|55.33|52.73|55.31|52.71|0
1639534170000|2021-12-15 02:09:30|55.29|52.69|55.33|52.73|55.33|52.73|55.29|52.69|0
1639534180000|2021-12-15 02:09:40|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1639534200000|2021-12-15 02:10:00|55.4|52.8|55.44|52.84|55.44|52.84|55.4|52.8|0
1639534230000|2021-12-15 02:10:30|55.4|52.8|55.44|52.84|55.44|52.84|55.4|52.8|0
1639534240000|2021-12-15 02:10:40|55.46|52.86|55.46|52.86|55.46|52.86|55.46|52.86|0
1639534250000|2021-12-15 02:10:50|55.47|52.87|55.49|52.89|55.49|52.89|55.47|52.87|0
1639534260000|2021-12-15 02:11:00|55.47|52.87|55.46|52.86|55.47|52.87|55.44|52.84|0
1639534270000|2021-12-15 02:11:10|55.47|52.87|55.44|52.84|55.47|52.87|55.44|52.84|0
1639534280000|2021-12-15 02:11:20|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1639534290000|2021-12-15 02:11:30|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1639534310000|2021-12-15 02:11:50|55.4|52.8|55.4|52.8|55.4|52.8|55.38|52.78|0
1639534320000|2021-12-15 02:12:00|55.44|52.84|55.42|52.82|55.44|52.84|55.42|52.82|0
1639534330000|2021-12-15 02:12:10|55.4|52.8|55.4|52.8|55.42|52.82|55.4|52.8|0
1639534340000|2021-12-15 02:12:20|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1639534350000|2021-12-15 02:12:30|55.42|52.82|55.4|52.8|55.42|52.82|55.4|52.8|0
1639534360000|2021-12-15 02:12:40|55.42|52.82|55.4|52.8|55.42|52.82|55.4|52.8|0
1639534370000|2021-12-15 02:12:50|55.44|52.84|55.42|52.82|55.44|52.84|55.42|52.82|0
1639534380000|2021-12-15 02:13:00|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1639534390000|2021-12-15 02:13:10|55.42|52.82|55.4|52.8|55.44|52.84|55.4|52.8|0
1639534400000|2021-12-15 02:13:20|55.44|52.84|55.44|52.84|55.44|52.84|55.42|52.82|0
1639534410000|2021-12-15 02:13:30|55.4|52.8|55.36|52.76|55.4|52.8|55.33|52.73|0
1639534420000|2021-12-15 02:13:40|55.38|52.78|55.36|52.76|55.38|52.78|55.36|52.76|0
1639534460000|2021-12-15 02:14:20|55.33|52.73|55.33|52.73|55.33|52.73|55.33|52.73|0
1639534470000|2021-12-15 02:14:30|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1639534480000|2021-12-15 02:14:40|55.31|52.71|55.29|52.69|55.33|52.73|55.29|52.69|0
1639534490000|2021-12-15 02:14:50|55.33|52.73|55.33|52.73|55.33|52.73|55.31|52.71|0
1639534500000|2021-12-15 02:15:00|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1639534510000|2021-12-15 02:15:10|55.27|52.67|55.26|52.66|55.27|52.67|55.26|52.66|0
1639534520000|2021-12-15 02:15:20|55.22|52.62|55.24|52.64|55.24|52.64|55.22|52.62|0
1639534530000|2021-12-15 02:15:30|55.26|52.66|55.25|52.65|55.26|52.66|55.25|52.65|0
1639534540000|2021-12-15 02:15:40|55.24|52.64|55.25|52.65|55.25|52.65|55.22|52.62|0
1639534550000|2021-12-15 02:15:50|55.22|52.62|55.33|52.73|55.33|52.73|55.22|52.62|0
1639534560000|2021-12-15 02:16:00|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1639534580000|2021-12-15 02:16:20|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1639534590000|2021-12-15 02:16:30|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1639534600000|2021-12-15 02:16:40|55.33|52.73|55.33|52.73|55.33|52.73|55.33|52.73|0
1639534610000|2021-12-15 02:16:50|55.36|52.76|55.4|52.8|55.4|52.8|55.36|52.76|0
1639534620000|2021-12-15 02:17:00|55.43|52.83|55.43|52.83|55.43|52.83|55.43|52.83|0
1639534630000|2021-12-15 02:17:10|55.51|52.91|55.47|52.87|55.51|52.91|55.47|52.87|0
1639534640000|2021-12-15 02:17:20|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1639534660000|2021-12-15 02:17:40|55.54|52.94|55.51|52.91|55.58|52.98|55.51|52.91|0
1639534670000|2021-12-15 02:17:50|55.58|52.98|55.58|52.98|55.58|52.98|55.56|52.96|0
1639534690000|2021-12-15 02:18:10|55.61|53.01|55.63|53.03|55.65|53.05|55.61|53.01|0
1639534700000|2021-12-15 02:18:20|55.65|53.05|55.65|53.05|55.69|53.09|55.65|53.05|0
1639534710000|2021-12-15 02:18:30|55.63|53.03|55.67|53.07|55.69|53.09|55.63|53.03|0
1639534720000|2021-12-15 02:18:40|55.69|53.09|55.69|53.09|55.72|53.12|55.69|53.09|0
1639534730000|2021-12-15 02:18:50|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1639534740000|2021-12-15 02:19:00|55.7|53.1|55.69|53.09|55.76|53.16|55.69|53.09|0
1639534750000|2021-12-15 02:19:10|55.7|53.1|55.67|53.07|55.7|53.1|55.67|53.07|0
1639534760000|2021-12-15 02:19:20|55.69|53.09|55.72|53.12|55.72|53.12|55.69|53.09|0
1639534780000|2021-12-15 02:19:40|55.69|53.09|55.72|53.12|55.72|53.12|55.69|53.09|0
1639534790000|2021-12-15 02:19:50|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639534800000|2021-12-15 02:20:00|55.72|53.12|55.74|53.14|55.74|53.14|55.72|53.12|0
1639534810000|2021-12-15 02:20:10|55.72|53.12|55.76|53.16|55.76|53.16|55.72|53.12|0
1639534820000|2021-12-15 02:20:20|55.79|53.19|55.76|53.16|55.79|53.19|55.76|53.16|0
1639534830000|2021-12-15 02:20:30|55.72|53.12|55.76|53.16|55.76|53.16|55.72|53.12|0
1639534840000|2021-12-15 02:20:40|55.74|53.14|55.68|53.08|55.74|53.14|55.68|53.08|0
1639534850000|2021-12-15 02:20:50|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639534860000|2021-12-15 02:21:00|55.72|53.12|55.68|53.08|55.72|53.12|55.68|53.08|0
1639534870000|2021-12-15 02:21:10|55.65|53.05|55.63|53.03|55.65|53.05|55.61|53.01|0
1639534880000|2021-12-15 02:21:20|55.65|53.05|55.63|53.03|55.65|53.05|55.63|53.03|0
1639534890000|2021-12-15 02:21:30|55.61|53.01|55.63|53.03|55.63|53.03|55.61|53.01|0
1639534900000|2021-12-15 02:21:40|55.65|53.05|55.58|52.98|55.65|53.05|55.58|52.98|0
1639534920000|2021-12-15 02:22:00|55.54|52.94|55.58|52.98|55.58|52.98|55.54|52.94|0
1639534930000|2021-12-15 02:22:10|55.56|52.96|55.59|52.99|55.61|53.01|55.56|52.96|0
1639534940000|2021-12-15 02:22:20|55.61|53.01|55.61|53.01|55.61|53.01|55.59|52.99|0
1639534950000|2021-12-15 02:22:30|55.58|52.98|55.56|52.96|55.58|52.98|55.56|52.96|0
1639534960000|2021-12-15 02:22:40|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1639534970000|2021-12-15 02:22:50|55.61|53.01|55.58|52.98|55.61|53.01|55.58|52.98|0
1639534980000|2021-12-15 02:23:00|55.61|53.01|55.59|52.99|55.61|53.01|55.59|52.99|0
1639534990000|2021-12-15 02:23:10|55.61|53.01|55.57|52.97|55.61|53.01|55.57|52.97|0
1639535000000|2021-12-15 02:23:20|55.59|52.99|55.57|52.97|55.59|52.99|55.57|52.97|0
1639535010000|2021-12-15 02:23:30|55.61|53.01|55.61|53.01|55.61|53.01|55.59|52.99|0
1639535030000|2021-12-15 02:23:50|55.63|53.03|55.65|53.05|55.65|53.05|55.63|53.03|0
1639535040000|2021-12-15 02:24:00|55.68|53.08|55.61|53.01|55.68|53.08|55.61|53.01|0
1639535050000|2021-12-15 02:24:10|55.65|53.05|55.65|53.05|55.65|53.05|55.63|53.03|0
1639535060000|2021-12-15 02:24:20|55.63|53.03|55.65|53.05|55.65|53.05|55.63|53.03|0
1639535070000|2021-12-15 02:24:30|55.61|53.01|55.65|53.05|55.65|53.05|55.61|53.01|0
1639535080000|2021-12-15 02:24:40|55.61|53.01|55.57|52.97|55.61|53.01|55.57|52.97|0
1639535090000|2021-12-15 02:24:50|55.56|52.96|55.54|52.94|55.56|52.96|55.54|52.94|0
1639535100000|2021-12-15 02:25:00|55.57|52.97|55.57|52.97|55.59|52.99|55.57|52.97|0
1639535110000|2021-12-15 02:25:10|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1639535130000|2021-12-15 02:25:30|55.57|52.97|55.61|53.01|55.61|53.01|55.56|52.96|0
1639535140000|2021-12-15 02:25:40|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639535150000|2021-12-15 02:25:50|55.68|53.08|55.68|53.08|55.68|53.08|55.65|53.05|0
1639535160000|2021-12-15 02:26:00|55.65|53.05|55.66|53.06|55.66|53.06|55.65|53.05|0
1639535170000|2021-12-15 02:26:10|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1639535180000|2021-12-15 02:26:20|55.79|53.19|55.85|53.25|55.86|53.26|55.79|53.19|0
1639535190000|2021-12-15 02:26:30|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1639535200000|2021-12-15 02:26:40|55.83|53.23|55.83|53.23|55.83|53.23|55.83|53.23|0
1639535210000|2021-12-15 02:26:50|55.86|53.26|55.86|53.26|55.86|53.26|55.83|53.23|0
1639535220000|2021-12-15 02:27:00|55.9|53.3|55.83|53.23|55.9|53.3|55.83|53.23|0
1639535240000|2021-12-15 02:27:20|55.86|53.26|55.79|53.19|55.86|53.26|55.79|53.19|0
1639535250000|2021-12-15 02:27:30|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1639535260000|2021-12-15 02:27:40|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1639535270000|2021-12-15 02:27:50|55.77|53.17|55.79|53.19|55.79|53.19|55.75|53.15|0
1639535280000|2021-12-15 02:28:00|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1639535290000|2021-12-15 02:28:10|55.72|53.12|55.72|53.12|55.74|53.14|55.72|53.12|0
1639535300000|2021-12-15 02:28:20|55.74|53.14|55.75|53.15|55.75|53.15|55.72|53.12|0
1639535310000|2021-12-15 02:28:30|55.79|53.19|55.79|53.19|55.79|53.19|55.79|53.19|0
1639535320000|2021-12-15 02:28:40|55.81|53.21|55.79|53.19|55.81|53.21|55.79|53.19|0
1639535330000|2021-12-15 02:28:50|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1639535340000|2021-12-15 02:29:00|55.79|53.19|55.79|53.19|55.79|53.19|55.77|53.17|0
1639535360000|2021-12-15 02:29:20|55.75|53.15|55.75|53.15|55.75|53.15|55.75|53.15|0
1639535370000|2021-12-15 02:29:30|55.73|53.13|55.75|53.15|55.75|53.15|55.73|53.13|0
1639535390000|2021-12-15 02:29:50|55.77|53.17|55.75|53.15|55.77|53.17|55.75|53.15|0
1639535400000|2021-12-15 02:30:00|55.7|53.1|55.64|53.04|55.7|53.1|55.64|53.04|0
1639535410000|2021-12-15 02:30:10|55.68|53.08|55.68|53.08|55.68|53.08|55.68|53.08|0
1639535420000|2021-12-15 02:30:20|55.64|53.04|55.68|53.08|55.68|53.08|55.64|53.04|0
1639535430000|2021-12-15 02:30:30|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1639535450000|2021-12-15 02:30:50|55.7|53.1|55.68|53.08|55.7|53.1|55.68|53.08|0
1639535460000|2021-12-15 02:31:00|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1639535470000|2021-12-15 02:31:10|55.73|53.13|55.72|53.12|55.73|53.13|55.72|53.12|0
1639535480000|2021-12-15 02:31:20|55.73|53.13|55.71|53.11|55.75|53.15|55.71|53.11|0
1639535490000|2021-12-15 02:31:30|55.73|53.13|55.71|53.11|55.75|53.15|55.71|53.11|0
1639535500000|2021-12-15 02:31:40|55.75|53.15|55.77|53.17|55.79|53.19|55.75|53.15|0
1639535510000|2021-12-15 02:31:50|55.79|53.19|55.77|53.17|55.79|53.19|55.75|53.15|0
1639535520000|2021-12-15 02:32:00|55.75|53.15|55.71|53.11|55.75|53.15|55.71|53.11|0
1639535530000|2021-12-15 02:32:10|55.68|53.08|55.75|53.15|55.75|53.15|55.68|53.08|0
1639535540000|2021-12-15 02:32:20|55.71|53.11|55.75|53.15|55.75|53.15|55.71|53.11|0
1639535550000|2021-12-15 02:32:30|55.71|53.11|55.73|53.13|55.73|53.13|55.71|53.11|0
1639535560000|2021-12-15 02:32:40|55.71|53.11|55.71|53.11|55.71|53.11|55.68|53.08|0
1639535570000|2021-12-15 02:32:50|55.68|53.08|55.7|53.1|55.71|53.11|55.68|53.08|0
1639535580000|2021-12-15 02:33:00|55.68|53.08|55.68|53.08|55.68|53.08|55.68|53.08|0
1639535590000|2021-12-15 02:33:10|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639535600000|2021-12-15 02:33:20|55.71|53.11|55.7|53.1|55.71|53.11|55.68|53.08|0
1639535610000|2021-12-15 02:33:30|55.71|53.11|55.68|53.08|55.71|53.11|55.68|53.08|0
1639535620000|2021-12-15 02:33:40|55.64|53.04|55.64|53.04|55.64|53.04|55.64|53.04|0
1639535630000|2021-12-15 02:33:50|55.66|53.06|55.6|53|55.66|53.06|55.6|53|0
1639535640000|2021-12-15 02:34:00|55.64|53.04|55.64|53.04|55.64|53.04|55.6|53|0
1639535650000|2021-12-15 02:34:10|55.66|53.06|55.66|53.06|55.66|53.06|55.66|53.06|0
1639535660000|2021-12-15 02:34:20|55.64|53.04|55.28|52.68|55.64|53.04|55.28|52.68|0
1639535670000|2021-12-15 02:34:30|55.24|52.64|55.24|52.64|55.28|52.68|55.24|52.64|0
1639535680000|2021-12-15 02:34:40|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1639535690000|2021-12-15 02:34:50|55.26|52.66|55.28|52.68|55.28|52.68|55.26|52.66|0
1639535700000|2021-12-15 02:35:00|55.26|52.66|55.24|52.64|55.26|52.66|55.24|52.64|0
1639535710000|2021-12-15 02:35:10|55.26|52.66|55.24|52.64|55.26|52.66|55.24|52.64|0
1639535720000|2021-12-15 02:35:20|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1639535740000|2021-12-15 02:35:40|55.32|52.72|55.28|52.68|55.32|52.72|55.28|52.68|0
1639535750000|2021-12-15 02:35:50|55.32|52.72|55.32|52.72|55.32|52.72|55.32|52.72|0
1639535780000|2021-12-15 02:36:20|55.31|52.71|55.31|52.71|55.31|52.71|55.3|52.7|0
1639535790000|2021-12-15 02:36:30|55.28|52.68|55.28|52.68|55.3|52.7|55.28|52.68|0
1639535800000|2021-12-15 02:36:40|55.31|52.71|55.28|52.68|55.31|52.71|55.28|52.68|0
1639535810000|2021-12-15 02:36:50|55.31|52.71|55.28|52.68|55.31|52.71|55.28|52.68|0
1639535820000|2021-12-15 02:37:00|55.31|52.71|55.31|52.71|55.31|52.71|55.3|52.7|0
1639535830000|2021-12-15 02:37:10|55.3|52.7|55.24|52.64|55.3|52.7|55.24|52.64|0
1639535840000|2021-12-15 02:37:20|55.23|52.63|55.24|52.64|55.24|52.64|55.23|52.63|0
1639535860000|2021-12-15 02:37:40|55.23|52.63|55.21|52.61|55.23|52.63|55.21|52.61|0
1639535870000|2021-12-15 02:37:50|55.19|52.59|55.17|52.57|55.19|52.59|55.17|52.57|0
1639535880000|2021-12-15 02:38:00|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1639535890000|2021-12-15 02:38:10|55.1|52.5|55.13|52.53|55.13|52.53|55.1|52.5|0
1639535900000|2021-12-15 02:38:20|55.1|52.5|55.12|52.52|55.12|52.52|55.1|52.5|0
1639535910000|2021-12-15 02:38:30|55.13|52.53|55.1|52.5|55.13|52.53|55.1|52.5|0
1639535920000|2021-12-15 02:38:40|55.12|52.52|55.1|52.5|55.12|52.52|55.1|52.5|0
1639535930000|2021-12-15 02:38:50|55.13|52.53|55.06|52.46|55.13|52.53|55.06|52.46|0
1639535940000|2021-12-15 02:39:00|55.1|52.5|55.06|52.46|55.1|52.5|55.06|52.46|0
1639535950000|2021-12-15 02:39:10|55.1|52.5|55.06|52.46|55.1|52.5|55.06|52.46|0
1639535960000|2021-12-15 02:39:20|55.03|52.43|55.06|52.46|55.06|52.46|55.03|52.43|0
1639535980000|2021-12-15 02:39:40|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1639535990000|2021-12-15 02:39:50|55.06|52.46|55.06|52.46|55.06|52.46|55.06|52.46|0
1639536000000|2021-12-15 02:40:00|55.17|52.57|55.24|52.64|55.24|52.64|55.17|52.57|0
1639536010000|2021-12-15 02:40:10|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1639536020000|2021-12-15 02:40:20|55.24|52.64|55.2|52.6|55.24|52.64|55.17|52.57|0
1639536030000|2021-12-15 02:40:30|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1639536040000|2021-12-15 02:40:40|55.2|52.6|55.17|52.57|55.2|52.6|55.17|52.57|0
1639536050000|2021-12-15 02:40:50|55.2|52.6|55.22|52.62|55.22|52.62|55.2|52.6|0
1639536060000|2021-12-15 02:41:00|55.2|52.6|55.17|52.57|55.2|52.6|55.17|52.57|0
1639536070000|2021-12-15 02:41:10|55.13|52.53|55.17|52.57|55.17|52.57|55.13|52.53|0
1639536090000|2021-12-15 02:41:30|55.13|52.53|55.13|52.53|55.13|52.53|55.1|52.5|0
1639536100000|2021-12-15 02:41:40|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1639536110000|2021-12-15 02:41:50|55.1|52.5|55.06|52.46|55.1|52.5|55.06|52.46|0
1639536120000|2021-12-15 02:42:00|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1639536130000|2021-12-15 02:42:10|55.04|52.44|55.06|52.46|55.06|52.46|55.04|52.44|0
1639536150000|2021-12-15 02:42:30|55.02|52.42|55.06|52.46|55.06|52.46|55.02|52.42|0
1639536160000|2021-12-15 02:42:40|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1639536170000|2021-12-15 02:42:50|55.06|52.46|55.1|52.5|55.1|52.5|55.06|52.46|0
1639536200000|2021-12-15 02:43:20|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1639536210000|2021-12-15 02:43:30|55.15|52.55|55.13|52.53|55.17|52.57|55.13|52.53|0
1639536220000|2021-12-15 02:43:40|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1639536270000|2021-12-15 02:44:30|55.2|52.6|55.2|52.6|55.2|52.6|55.2|52.6|0
1639536300000|2021-12-15 02:45:00|55.18|52.58|55.17|52.57|55.2|52.6|55.17|52.57|0
1639536310000|2021-12-15 02:45:10|55.15|52.55|55.17|52.57|55.17|52.57|55.15|52.55|0
1639536320000|2021-12-15 02:45:20|55.2|52.6|55.27|52.67|55.27|52.67|55.2|52.6|0
1639536330000|2021-12-15 02:45:30|55.26|52.66|55.24|52.64|55.26|52.66|55.24|52.64|0
1639536340000|2021-12-15 02:45:40|55.26|52.66|55.26|52.66|55.27|52.67|55.26|52.66|0
1639536350000|2021-12-15 02:45:50|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1639536360000|2021-12-15 02:46:00|55.2|52.6|55.22|52.62|55.22|52.62|55.2|52.6|0
1639536370000|2021-12-15 02:46:10|55.24|52.64|55.22|52.62|55.24|52.64|55.22|52.62|0
1639536380000|2021-12-15 02:46:20|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1639536400000|2021-12-15 02:46:40|55.2|52.6|55.24|52.64|55.24|52.64|55.2|52.6|0
1639536410000|2021-12-15 02:46:50|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639536420000|2021-12-15 02:47:00|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1639536430000|2021-12-15 02:47:10|55.2|52.6|55.18|52.58|55.2|52.6|55.16|52.56|0
1639536440000|2021-12-15 02:47:20|55.16|52.56|55.13|52.53|55.16|52.56|55.13|52.53|0
1639536450000|2021-12-15 02:47:30|55.16|52.56|55.15|52.55|55.16|52.56|55.15|52.55|0
1639536460000|2021-12-15 02:47:40|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1639536470000|2021-12-15 02:47:50|55.11|52.51|55.13|52.53|55.13|52.53|55.09|52.49|0
1639536490000|2021-12-15 02:48:10|55.09|52.49|55.09|52.49|55.11|52.51|55.09|52.49|0
1639536500000|2021-12-15 02:48:20|55.08|52.48|55.06|52.46|55.08|52.48|55.06|52.46|0
1639536510000|2021-12-15 02:48:30|55.08|52.48|55.09|52.49|55.09|52.49|55.08|52.48|0
1639536520000|2021-12-15 02:48:40|55.06|52.46|55.06|52.46|55.06|52.46|55.06|52.46|0
1639536530000|2021-12-15 02:48:50|55.09|52.49|55.09|52.49|55.09|52.49|55.09|52.49|0
1639536540000|2021-12-15 02:49:00|55.13|52.53|55.11|52.51|55.13|52.53|55.09|52.49|0
1639536550000|2021-12-15 02:49:10|55.13|52.53|55.09|52.49|55.13|52.53|55.09|52.49|0
1639536560000|2021-12-15 02:49:20|55.13|52.53|55.11|52.51|55.13|52.53|55.11|52.51|0
1639536570000|2021-12-15 02:49:30|55.16|52.56|55.16|52.56|55.16|52.56|55.13|52.53|0
1639536590000|2021-12-15 02:49:50|55.09|52.49|55.09|52.49|55.09|52.49|55.09|52.49|0
1639536600000|2021-12-15 02:50:00|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1639536620000|2021-12-15 02:50:20|55.09|52.49|55.09|52.49|55.09|52.49|55.09|52.49|0
1639536630000|2021-12-15 02:50:30|55.06|52.46|55.02|52.42|55.06|52.46|55.02|52.42|0
1639536640000|2021-12-15 02:50:40|55|52.4|55|52.4|55|52.4|55|52.4|0
1639536650000|2021-12-15 02:50:50|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639536670000|2021-12-15 02:51:10|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1639536700000|2021-12-15 02:51:40|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1639536710000|2021-12-15 02:51:50|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1639536750000|2021-12-15 02:52:30|54.98|52.38|54.95|52.35|54.98|52.38|54.95|52.35|0
1639536760000|2021-12-15 02:52:40|54.91|52.31|54.95|52.35|54.98|52.38|54.91|52.31|0
1639536770000|2021-12-15 02:52:50|54.93|52.33|54.95|52.35|54.95|52.35|54.93|52.33|0
1639536780000|2021-12-15 02:53:00|54.98|52.38|55.02|52.42|55.02|52.42|54.98|52.38|0
1639536790000|2021-12-15 02:53:10|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1639536800000|2021-12-15 02:53:20|55.09|52.49|55.05|52.45|55.09|52.49|55.05|52.45|0
1639536810000|2021-12-15 02:53:30|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1639536860000|2021-12-15 02:54:20|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639536870000|2021-12-15 02:54:30|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1639536880000|2021-12-15 02:54:40|55.04|52.44|55.04|52.44|55.04|52.44|55.04|52.44|0
1639536890000|2021-12-15 02:54:50|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1639536900000|2021-12-15 02:55:00|54.98|52.38|55.02|52.42|55.02|52.42|54.98|52.38|0
1639536910000|2021-12-15 02:55:10|55.05|52.45|55.02|52.42|55.05|52.45|55.02|52.42|0
1639536920000|2021-12-15 02:55:20|54.98|52.38|55.02|52.42|55.02|52.42|54.98|52.38|0
1639536930000|2021-12-15 02:55:30|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1639536940000|2021-12-15 02:55:40|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1639536950000|2021-12-15 02:55:50|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1639536960000|2021-12-15 02:56:00|55.02|52.42|55.02|52.42|55.02|52.42|55.02|52.42|0
1639536980000|2021-12-15 02:56:20|55.05|52.45|55.05|52.45|55.05|52.45|55.02|52.42|0
1639536990000|2021-12-15 02:56:30|55.02|52.42|55.02|52.42|55.05|52.45|55.02|52.42|0
1639537010000|2021-12-15 02:56:50|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1639537040000|2021-12-15 02:57:20|55.09|52.49|55.09|52.49|55.12|52.52|55.09|52.49|0
1639537080000|2021-12-15 02:58:00|55.05|52.45|55.02|52.42|55.05|52.45|55.02|52.42|0
1639537090000|2021-12-15 02:58:10|55.05|52.45|55.03|52.43|55.05|52.45|55.02|52.42|0
1639537100000|2021-12-15 02:58:20|55.02|52.42|55.01|52.41|55.02|52.42|54.98|52.38|0
1639537120000|2021-12-15 02:58:40|55|52.4|55.01|52.41|55.01|52.41|55|52.4|0
1639537130000|2021-12-15 02:58:50|54.98|52.38|54.91|52.31|54.98|52.38|54.91|52.31|0
1639537140000|2021-12-15 02:59:00|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639537180000|2021-12-15 02:59:40|54.98|52.38|54.98|52.38|54.98|52.38|54.94|52.34|0
1639537200000|2021-12-15 03:00:00|54.94|52.34|54.87|52.27|54.94|52.34|54.87|52.27|0
1639537210000|2021-12-15 03:00:10|54.84|52.24|54.84|52.24|54.84|52.24|54.84|52.24|0
1639537220000|2021-12-15 03:00:20|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1639537230000|2021-12-15 03:00:30|54.82|52.22|54.83|52.23|54.83|52.23|54.82|52.22|0
1639537260000|2021-12-15 03:01:00|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1639537270000|2021-12-15 03:01:10|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1639537280000|2021-12-15 03:01:20|54.91|52.31|54.83|52.23|54.91|52.31|54.83|52.23|0
1639537290000|2021-12-15 03:01:30|54.85|52.25|54.8|52.2|54.87|52.27|54.8|52.2|0
1639537300000|2021-12-15 03:01:40|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1639537310000|2021-12-15 03:01:50|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1639537320000|2021-12-15 03:02:00|54.87|52.27|54.91|52.31|54.91|52.31|54.87|52.27|0
1639537340000|2021-12-15 03:02:20|54.92|52.32|54.91|52.31|54.92|52.32|54.91|52.31|0
1639537350000|2021-12-15 03:02:30|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639537360000|2021-12-15 03:02:40|54.92|52.32|54.91|52.31|54.94|52.34|54.91|52.31|0
1639537370000|2021-12-15 03:02:50|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639537380000|2021-12-15 03:03:00|54.87|52.27|54.9|52.3|54.9|52.3|54.87|52.27|0
1639537390000|2021-12-15 03:03:10|54.94|52.34|54.9|52.3|54.94|52.34|54.9|52.3|0
1639537430000|2021-12-15 03:03:50|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1639537440000|2021-12-15 03:04:00|54.94|52.34|54.94|52.34|54.94|52.34|54.92|52.32|0
1639537450000|2021-12-15 03:04:10|54.98|52.38|54.98|52.38|54.98|52.38|54.98|52.38|0
1639537460000|2021-12-15 03:04:20|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639537470000|2021-12-15 03:04:30|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1639537480000|2021-12-15 03:04:40|54.92|52.32|54.9|52.3|54.92|52.32|54.9|52.3|0
1639537500000|2021-12-15 03:05:00|54.92|52.32|54.9|52.3|54.92|52.32|54.9|52.3|0
1639537550000|2021-12-15 03:05:50|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639537560000|2021-12-15 03:06:00|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1639537580000|2021-12-15 03:06:20|54.92|52.32|54.9|52.3|54.92|52.32|54.9|52.3|0
1639537590000|2021-12-15 03:06:30|54.87|52.27|54.89|52.29|54.9|52.3|54.87|52.27|0
1639537600000|2021-12-15 03:06:40|54.9|52.3|54.87|52.27|54.9|52.3|54.87|52.27|0
1639537620000|2021-12-15 03:07:00|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1639537630000|2021-12-15 03:07:10|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1639537640000|2021-12-15 03:07:20|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1639537650000|2021-12-15 03:07:30|54.89|52.29|54.9|52.3|54.9|52.3|54.87|52.27|0
1639537660000|2021-12-15 03:07:40|54.87|52.27|54.89|52.29|54.89|52.29|54.87|52.27|0
1639537670000|2021-12-15 03:07:50|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1639537680000|2021-12-15 03:08:00|54.9|52.3|54.9|52.3|54.9|52.3|54.87|52.27|0
1639537690000|2021-12-15 03:08:10|54.88|52.28|54.9|52.3|54.9|52.3|54.87|52.27|0
1639537700000|2021-12-15 03:08:20|54.88|52.28|54.9|52.3|54.9|52.3|54.88|52.28|0
1639537730000|2021-12-15 03:08:50|54.94|52.34|54.9|52.3|54.94|52.34|54.9|52.3|0
1639537740000|2021-12-15 03:09:00|54.92|52.32|54.94|52.34|54.94|52.34|54.92|52.32|0
1639537750000|2021-12-15 03:09:10|54.92|52.32|54.94|52.34|54.94|52.34|54.92|52.32|0
1639537770000|2021-12-15 03:09:30|54.9|52.3|54.94|52.34|54.94|52.34|54.9|52.3|0
1639537780000|2021-12-15 03:09:40|54.9|52.3|54.9|52.3|54.92|52.32|54.9|52.3|0
1639537790000|2021-12-15 03:09:50|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1639537800000|2021-12-15 03:10:00|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1639537810000|2021-12-15 03:10:10|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639537820000|2021-12-15 03:10:20|54.9|52.3|54.9|52.3|54.9|52.3|54.88|52.28|0
1639537830000|2021-12-15 03:10:30|54.86|52.26|54.79|52.19|54.86|52.26|54.79|52.19|0
1639537840000|2021-12-15 03:10:40|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1639537850000|2021-12-15 03:10:50|54.72|52.12|54.69|52.09|54.72|52.12|54.69|52.09|0
1639537860000|2021-12-15 03:11:00|54.65|52.05|54.69|52.09|54.69|52.09|54.65|52.05|0
1639537870000|2021-12-15 03:11:10|54.72|52.12|54.69|52.09|54.72|52.12|54.69|52.09|0
1639537880000|2021-12-15 03:11:20|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1639537890000|2021-12-15 03:11:30|54.74|52.14|54.78|52.18|54.78|52.18|54.74|52.14|0
1639537900000|2021-12-15 03:11:40|54.79|52.19|54.76|52.16|54.79|52.19|54.76|52.16|0
1639537910000|2021-12-15 03:11:50|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639537920000|2021-12-15 03:12:00|54.83|52.23|54.85|52.25|54.85|52.25|54.79|52.19|0
1639537930000|2021-12-15 03:12:10|54.83|52.23|54.83|52.23|54.85|52.25|54.83|52.23|0
1639537940000|2021-12-15 03:12:20|54.81|52.21|54.79|52.19|54.81|52.21|54.79|52.19|0
1639537950000|2021-12-15 03:12:30|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1639537970000|2021-12-15 03:12:50|54.79|52.19|54.79|52.19|54.81|52.21|54.79|52.19|0
1639537980000|2021-12-15 03:13:00|54.77|52.17|54.79|52.19|54.79|52.19|54.77|52.17|0
1639537990000|2021-12-15 03:13:10|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639538000000|2021-12-15 03:13:20|54.79|52.19|54.81|52.21|54.83|52.23|54.79|52.19|0
1639538010000|2021-12-15 03:13:30|54.79|52.19|54.81|52.21|54.83|52.23|54.79|52.19|0
1639538020000|2021-12-15 03:13:40|54.79|52.19|54.76|52.16|54.79|52.19|54.76|52.16|0
1639538030000|2021-12-15 03:13:50|54.74|52.14|54.74|52.14|54.76|52.16|54.74|52.14|0
1639538040000|2021-12-15 03:14:00|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1639538050000|2021-12-15 03:14:10|54.72|52.12|54.76|52.16|54.76|52.16|54.72|52.12|0
1639538060000|2021-12-15 03:14:20|54.72|52.12|54.72|52.12|54.72|52.12|54.72|52.12|0
1639538080000|2021-12-15 03:14:40|54.76|52.16|54.74|52.14|54.76|52.16|54.74|52.14|0
1639538090000|2021-12-15 03:14:50|54.76|52.16|54.74|52.14|54.76|52.16|54.74|52.14|0
1639538100000|2021-12-15 03:15:00|54.72|52.12|54.74|52.14|54.74|52.14|54.72|52.12|0
1639538110000|2021-12-15 03:15:10|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1639538120000|2021-12-15 03:15:20|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1639538130000|2021-12-15 03:15:30|54.79|52.19|54.74|52.14|54.79|52.19|54.74|52.14|0
1639538140000|2021-12-15 03:15:40|54.75|52.15|54.75|52.15|54.77|52.17|54.75|52.15|0
1639538150000|2021-12-15 03:15:50|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639538160000|2021-12-15 03:16:00|54.83|52.23|54.84|52.24|54.84|52.24|54.83|52.23|0
1639538170000|2021-12-15 03:16:10|54.86|52.26|54.79|52.19|54.86|52.26|54.79|52.19|0
1639538180000|2021-12-15 03:16:20|54.81|52.21|54.79|52.19|54.83|52.23|54.79|52.19|0
1639538210000|2021-12-15 03:16:50|54.75|52.15|54.79|52.19|54.79|52.19|54.75|52.15|0
1639538220000|2021-12-15 03:17:00|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1639538230000|2021-12-15 03:17:10|54.84|52.24|54.93|52.33|54.93|52.33|54.84|52.24|0
1639538240000|2021-12-15 03:17:20|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1639538260000|2021-12-15 03:17:40|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1639538270000|2021-12-15 03:17:50|54.97|52.37|54.97|52.37|54.97|52.37|54.93|52.33|0
1639538280000|2021-12-15 03:18:00|54.93|52.33|54.95|52.35|54.99|52.39|54.93|52.33|0
1639538290000|2021-12-15 03:18:10|54.97|52.37|54.93|52.33|54.97|52.37|54.93|52.33|0
1639538300000|2021-12-15 03:18:20|54.95|52.35|54.93|52.33|54.95|52.35|54.93|52.33|0
1639538310000|2021-12-15 03:18:30|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1639538340000|2021-12-15 03:19:00|54.9|52.3|54.86|52.26|54.9|52.3|54.86|52.26|0
1639538350000|2021-12-15 03:19:10|54.9|52.3|54.9|52.3|54.9|52.3|54.88|52.28|0
1639538360000|2021-12-15 03:19:20|54.88|52.28|54.9|52.3|54.9|52.3|54.88|52.28|0
1639538370000|2021-12-15 03:19:30|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1639538380000|2021-12-15 03:19:40|54.88|52.28|54.88|52.28|54.9|52.3|54.88|52.28|0
1639538390000|2021-12-15 03:19:50|54.9|52.3|54.88|52.28|54.9|52.3|54.88|52.28|0
1639538400000|2021-12-15 03:20:00|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639538410000|2021-12-15 03:20:10|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1639538420000|2021-12-15 03:20:20|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639538430000|2021-12-15 03:20:30|54.79|52.19|54.75|52.15|54.79|52.19|54.75|52.15|0
1639538440000|2021-12-15 03:20:40|54.79|52.19|54.82|52.22|54.82|52.22|54.79|52.19|0
1639538450000|2021-12-15 03:20:50|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639538460000|2021-12-15 03:21:00|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639538470000|2021-12-15 03:21:10|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639538480000|2021-12-15 03:21:20|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1639538490000|2021-12-15 03:21:30|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639538500000|2021-12-15 03:21:40|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639538510000|2021-12-15 03:21:50|54.79|52.19|54.75|52.15|54.79|52.19|54.75|52.15|0
1639538520000|2021-12-15 03:22:00|54.77|52.17|54.75|52.15|54.77|52.17|54.75|52.15|0
1639538530000|2021-12-15 03:22:10|54.77|52.17|54.79|52.19|54.79|52.19|54.77|52.17|0
1639538540000|2021-12-15 03:22:20|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1639538570000|2021-12-15 03:22:50|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639538580000|2021-12-15 03:23:00|54.75|52.15|54.79|52.19|54.79|52.19|54.75|52.15|0
1639538590000|2021-12-15 03:23:10|54.82|52.22|54.79|52.19|54.82|52.22|54.79|52.19|0
1639538600000|2021-12-15 03:23:20|54.8|52.2|54.79|52.19|54.8|52.2|54.79|52.19|0
1639538610000|2021-12-15 03:23:30|54.8|52.2|54.8|52.2|54.82|52.22|54.8|52.2|0
1639538620000|2021-12-15 03:23:40|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639538630000|2021-12-15 03:23:50|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639538640000|2021-12-15 03:24:00|54.8|52.2|54.82|52.22|54.82|52.22|54.8|52.2|0
1639538650000|2021-12-15 03:24:10|54.79|52.19|54.82|52.22|54.82|52.22|54.79|52.19|0
1639538660000|2021-12-15 03:24:20|54.8|52.2|54.82|52.22|54.82|52.22|54.8|52.2|0
1639538670000|2021-12-15 03:24:30|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639538680000|2021-12-15 03:24:40|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1639538690000|2021-12-15 03:24:50|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639538700000|2021-12-15 03:25:00|54.8|52.2|54.86|52.26|54.86|52.26|54.8|52.2|0
1639538740000|2021-12-15 03:25:40|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639538780000|2021-12-15 03:26:20|54.87|52.27|54.86|52.26|54.87|52.27|54.86|52.26|0
1639538860000|2021-12-15 03:27:40|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639538890000|2021-12-15 03:28:10|54.87|52.27|54.87|52.27|54.87|52.27|54.87|52.27|0
1639538900000|2021-12-15 03:28:20|54.89|52.29|54.85|52.25|54.89|52.29|54.85|52.25|0
1639538930000|2021-12-15 03:28:50|54.87|52.27|54.85|52.25|54.89|52.29|54.85|52.25|0
1639538940000|2021-12-15 03:29:00|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639538950000|2021-12-15 03:29:10|54.93|52.33|54.89|52.29|54.93|52.33|54.89|52.29|0
1639538960000|2021-12-15 03:29:20|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1639538980000|2021-12-15 03:29:40|54.91|52.31|54.94|52.34|54.94|52.34|54.91|52.31|0
1639538990000|2021-12-15 03:29:50|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1639539000000|2021-12-15 03:30:00|54.91|52.31|54.89|52.29|54.91|52.31|54.89|52.29|0
1639539010000|2021-12-15 03:30:10|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1639539020000|2021-12-15 03:30:20|54.91|52.31|54.93|52.33|54.93|52.33|54.89|52.29|0
1639539030000|2021-12-15 03:30:30|54.92|52.32|54.89|52.29|54.92|52.32|54.89|52.29|0
1639539040000|2021-12-15 03:30:40|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639539050000|2021-12-15 03:30:50|54.82|52.22|54.84|52.24|54.85|52.25|54.82|52.22|0
1639539060000|2021-12-15 03:31:00|54.85|52.25|54.89|52.29|54.89|52.29|54.85|52.25|0
1639539070000|2021-12-15 03:31:10|54.85|52.25|54.82|52.22|54.85|52.25|54.82|52.22|0
1639539080000|2021-12-15 03:31:20|54.84|52.24|54.85|52.25|54.85|52.25|54.84|52.24|0
1639539090000|2021-12-15 03:31:30|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639539110000|2021-12-15 03:31:50|54.85|52.25|54.87|52.27|54.87|52.27|54.85|52.25|0
1639539120000|2021-12-15 03:32:00|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639539150000|2021-12-15 03:32:30|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639539160000|2021-12-15 03:32:40|54.82|52.22|54.85|52.25|54.85|52.25|54.82|52.22|0
1639539170000|2021-12-15 03:32:50|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639539180000|2021-12-15 03:33:00|54.92|52.32|54.92|52.32|54.92|52.32|54.89|52.29|0
1639539190000|2021-12-15 03:33:10|54.91|52.31|54.91|52.31|54.91|52.31|54.91|52.31|0
1639539200000|2021-12-15 03:33:20|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639539220000|2021-12-15 03:33:40|54.92|52.32|54.85|52.25|54.92|52.32|54.85|52.25|0
1639539270000|2021-12-15 03:34:30|54.82|52.22|54.92|52.32|54.92|52.32|54.82|52.22|0
1639539280000|2021-12-15 03:34:40|54.91|52.31|54.92|52.32|54.92|52.32|54.89|52.29|0
1639539300000|2021-12-15 03:35:00|54.91|52.31|54.89|52.29|54.92|52.32|54.89|52.29|0
1639539310000|2021-12-15 03:35:10|54.91|52.31|54.91|52.31|54.91|52.31|54.91|52.31|0
1639539320000|2021-12-15 03:35:20|54.89|52.29|54.87|52.27|54.89|52.29|54.87|52.27|0
1639539330000|2021-12-15 03:35:30|54.85|52.25|54.85|52.25|54.85|52.25|54.81|52.21|0
1639539340000|2021-12-15 03:35:40|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639539350000|2021-12-15 03:35:50|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639539360000|2021-12-15 03:36:00|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639539370000|2021-12-15 03:36:10|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639539380000|2021-12-15 03:36:20|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1639539390000|2021-12-15 03:36:30|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639539400000|2021-12-15 03:36:40|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639539410000|2021-12-15 03:36:50|54.87|52.27|54.89|52.29|54.89|52.29|54.87|52.27|0
1639539460000|2021-12-15 03:37:40|54.87|52.27|54.89|52.29|54.89|52.29|54.87|52.27|0
1639539470000|2021-12-15 03:37:50|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1639539490000|2021-12-15 03:38:10|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639539510000|2021-12-15 03:38:30|54.87|52.27|54.88|52.28|54.88|52.28|54.85|52.25|0
1639539520000|2021-12-15 03:38:40|54.85|52.25|54.85|52.25|54.85|52.25|54.83|52.23|0
1639539530000|2021-12-15 03:38:50|54.81|52.21|54.78|52.18|54.81|52.21|54.78|52.18|0
1639539540000|2021-12-15 03:39:00|54.76|52.16|54.78|52.18|54.78|52.18|54.76|52.16|0
1639539550000|2021-12-15 03:39:10|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639539560000|2021-12-15 03:39:20|54.78|52.18|54.78|52.18|54.78|52.18|54.78|52.18|0
1639539580000|2021-12-15 03:39:40|54.81|52.21|54.78|52.18|54.81|52.21|54.78|52.18|0
1639539590000|2021-12-15 03:39:50|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1639539600000|2021-12-15 03:40:00|54.81|52.21|54.78|52.18|54.81|52.21|54.78|52.18|0
1639539610000|2021-12-15 03:40:10|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639539690000|2021-12-15 03:41:30|54.78|52.18|54.81|52.21|54.81|52.21|54.78|52.18|0
1639539730000|2021-12-15 03:42:10|54.78|52.18|54.79|52.19|54.79|52.19|54.78|52.18|0
1639539740000|2021-12-15 03:42:20|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639539820000|2021-12-15 03:43:40|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1639539830000|2021-12-15 03:43:50|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1639539850000|2021-12-15 03:44:10|54.77|52.17|54.77|52.17|54.77|52.17|54.77|52.17|0
1639539880000|2021-12-15 03:44:40|54.74|52.14|54.74|52.14|54.74|52.14|54.74|52.14|0
1639539910000|2021-12-15 03:45:10|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1639539930000|2021-12-15 03:45:30|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1639539950000|2021-12-15 03:45:50|54.63|52.03|54.63|52.03|54.65|52.05|54.63|52.03|0
1639539970000|2021-12-15 03:46:10|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1639539980000|2021-12-15 03:46:20|54.65|52.05|54.67|52.07|54.67|52.07|54.63|52.03|0
1639540000000|2021-12-15 03:46:40|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1639540010000|2021-12-15 03:46:50|54.68|52.08|54.7|52.1|54.7|52.1|54.68|52.08|0
1639540020000|2021-12-15 03:47:00|54.68|52.08|54.74|52.14|54.74|52.14|54.68|52.08|0
1639540030000|2021-12-15 03:47:10|54.7|52.1|54.7|52.1|54.7|52.1|54.7|52.1|0
1639540050000|2021-12-15 03:47:30|54.67|52.07|54.65|52.05|54.67|52.07|54.65|52.05|0
1639540060000|2021-12-15 03:47:40|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1639540080000|2021-12-15 03:48:00|54.63|52.03|54.59|51.99|54.63|52.03|54.59|51.99|0
1639540090000|2021-12-15 03:48:10|54.56|51.96|54.59|51.99|54.59|51.99|54.56|51.96|0
1639540100000|2021-12-15 03:48:20|54.63|52.03|54.63|52.03|54.63|52.03|54.59|51.99|0
1639540110000|2021-12-15 03:48:30|54.61|52.01|54.59|51.99|54.63|52.03|54.59|51.99|0
1639540120000|2021-12-15 03:48:40|54.58|51.98|54.56|51.96|54.58|51.98|54.56|51.96|0
1639540160000|2021-12-15 03:49:20|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1639540190000|2021-12-15 03:49:50|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639540200000|2021-12-15 03:50:00|54.63|52.03|54.59|51.99|54.63|52.03|54.59|51.99|0
1639540220000|2021-12-15 03:50:20|54.58|51.98|54.56|51.96|54.58|51.98|54.56|51.96|0
1639540230000|2021-12-15 03:50:30|54.59|51.99|54.56|51.96|54.59|51.99|54.56|51.96|0
1639540270000|2021-12-15 03:51:10|54.59|51.99|54.54|51.94|54.59|51.99|54.54|51.94|0
1639540280000|2021-12-15 03:51:20|54.56|51.96|54.59|51.99|54.59|51.99|54.56|51.96|0
1639540310000|2021-12-15 03:51:50|54.56|51.96|54.57|51.97|54.57|51.97|54.56|51.96|0
1639540320000|2021-12-15 03:52:00|54.56|51.96|54.57|51.97|54.57|51.97|54.56|51.96|0
1639540330000|2021-12-15 03:52:10|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639540340000|2021-12-15 03:52:20|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639540360000|2021-12-15 03:52:40|54.54|51.94|54.56|51.96|54.56|51.96|54.54|51.94|0
1639540370000|2021-12-15 03:52:50|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1639540380000|2021-12-15 03:53:00|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639540390000|2021-12-15 03:53:10|54.54|51.94|54.54|51.94|54.56|51.96|54.54|51.94|0
1639540400000|2021-12-15 03:53:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639540420000|2021-12-15 03:53:40|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639540460000|2021-12-15 03:54:20|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639540490000|2021-12-15 03:54:50|54.52|51.92|54.55|51.95|54.55|51.95|54.52|51.92|0
1639540500000|2021-12-15 03:55:00|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639540510000|2021-12-15 03:55:10|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639540570000|2021-12-15 03:56:10|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639540580000|2021-12-15 03:56:20|54.59|51.99|54.62|52.02|54.62|52.02|54.59|51.99|0
1639540590000|2021-12-15 03:56:30|54.59|51.99|54.61|52.01|54.62|52.02|54.59|51.99|0
1639540600000|2021-12-15 03:56:40|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639540610000|2021-12-15 03:56:50|54.61|52.01|54.62|52.02|54.62|52.02|54.61|52.01|0
1639540680000|2021-12-15 03:58:00|54.59|51.99|54.61|52.01|54.61|52.01|54.59|51.99|0
1639540690000|2021-12-15 03:58:10|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639540720000|2021-12-15 03:58:40|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639540800000|2021-12-15 04:00:00|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639540810000|2021-12-15 04:00:10|54.53|51.93|54.55|51.95|54.55|51.95|54.52|51.92|0
1639540830000|2021-12-15 04:00:30|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639540850000|2021-12-15 04:00:50|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639540860000|2021-12-15 04:01:00|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639540870000|2021-12-15 04:01:10|54.55|51.95|54.52|51.92|54.55|51.95|54.52|51.92|0
1639540880000|2021-12-15 04:01:20|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1639540930000|2021-12-15 04:02:10|54.55|51.95|54.59|51.99|54.59|51.99|54.55|51.95|0
1639540940000|2021-12-15 04:02:20|54.55|51.95|54.51|51.91|54.55|51.95|54.51|51.91|0
1639540950000|2021-12-15 04:02:30|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639540960000|2021-12-15 04:02:40|54.53|51.93|54.55|51.95|54.55|51.95|54.53|51.93|0
1639540990000|2021-12-15 04:03:10|54.53|51.93|54.55|51.95|54.55|51.95|54.53|51.93|0
1639541020000|2021-12-15 04:03:40|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1639541030000|2021-12-15 04:03:50|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639541040000|2021-12-15 04:04:00|54.53|51.93|54.55|51.95|54.55|51.95|54.53|51.93|0
1639541070000|2021-12-15 04:04:30|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1639541130000|2021-12-15 04:05:30|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639541140000|2021-12-15 04:05:40|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1639541150000|2021-12-15 04:05:50|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639541180000|2021-12-15 04:06:20|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1639541200000|2021-12-15 04:06:40|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639541210000|2021-12-15 04:06:50|54.58|51.98|54.57|51.97|54.58|51.98|54.57|51.97|0
1639541220000|2021-12-15 04:07:00|54.58|51.98|54.55|51.95|54.58|51.98|54.55|51.95|0
1639541280000|2021-12-15 04:08:00|54.57|51.97|54.58|51.98|54.58|51.98|54.57|51.97|0
1639541290000|2021-12-15 04:08:10|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639541300000|2021-12-15 04:08:20|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1639541340000|2021-12-15 04:09:00|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639541350000|2021-12-15 04:09:10|54.56|51.96|54.58|51.98|54.58|51.98|54.56|51.96|0
1639541360000|2021-12-15 04:09:20|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639541400000|2021-12-15 04:10:00|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1639541420000|2021-12-15 04:10:20|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639541440000|2021-12-15 04:10:40|54.58|51.98|54.58|51.98|54.62|52.02|54.58|51.98|0
1639541490000|2021-12-15 04:11:30|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639541570000|2021-12-15 04:12:50|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1639541580000|2021-12-15 04:13:00|54.56|51.96|54.58|51.98|54.58|51.98|54.56|51.96|0
1639541700000|2021-12-15 04:15:00|54.63|52.03|54.6|52|54.63|52.03|54.58|51.98|0
1639541710000|2021-12-15 04:15:10|54.61|52.01|54.58|51.98|54.61|52.01|54.58|51.98|0
1639541720000|2021-12-15 04:15:20|54.56|51.96|54.58|51.98|54.58|51.98|54.56|51.96|0
1639541760000|2021-12-15 04:16:00|54.56|51.96|54.54|51.94|54.56|51.96|54.54|51.94|0
1639541810000|2021-12-15 04:16:50|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1639541850000|2021-12-15 04:17:30|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1639541860000|2021-12-15 04:17:40|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1639541900000|2021-12-15 04:18:20|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1639541940000|2021-12-15 04:19:00|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1639541950000|2021-12-15 04:19:10|54.54|51.94|54.52|51.92|54.54|51.94|54.52|51.92|0
1639541960000|2021-12-15 04:19:20|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1639541970000|2021-12-15 04:19:30|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1639542000000|2021-12-15 04:20:00|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1639542040000|2021-12-15 04:20:40|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1639542050000|2021-12-15 04:20:50|54.52|51.92|54.54|51.94|54.54|51.94|54.52|51.92|0
1639542080000|2021-12-15 04:21:20|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639542110000|2021-12-15 04:21:50|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1639542130000|2021-12-15 04:22:10|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639542140000|2021-12-15 04:22:20|54.54|51.94|54.5|51.9|54.54|51.94|54.5|51.9|0
1639542150000|2021-12-15 04:22:30|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1639542170000|2021-12-15 04:22:50|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639542200000|2021-12-15 04:23:20|54.61|52.01|54.64|52.04|54.64|52.04|54.61|52.01|0
1639542210000|2021-12-15 04:23:30|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1639542220000|2021-12-15 04:23:40|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639542230000|2021-12-15 04:23:50|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1639542330000|2021-12-15 04:25:30|54.63|52.03|54.63|52.03|54.63|52.03|54.63|52.03|0
1639542340000|2021-12-15 04:25:40|54.64|52.04|54.61|52.01|54.64|52.04|54.61|52.01|0
1639542370000|2021-12-15 04:26:10|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1639542440000|2021-12-15 04:27:20|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1639542560000|2021-12-15 04:29:20|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1639542570000|2021-12-15 04:29:30|54.78|52.18|54.75|52.15|54.78|52.18|54.75|52.15|0
1639542580000|2021-12-15 04:29:40|54.78|52.18|54.75|52.15|54.78|52.18|54.75|52.15|0
1639542600000|2021-12-15 04:30:00|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1639542620000|2021-12-15 04:30:20|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1639542630000|2021-12-15 04:30:30|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1639542650000|2021-12-15 04:30:50|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1639542660000|2021-12-15 04:31:00|54.71|52.11|54.71|52.11|54.71|52.11|54.71|52.11|0
1639542690000|2021-12-15 04:31:30|54.75|52.15|54.75|52.15|54.75|52.15|54.75|52.15|0
1639542720000|2021-12-15 04:32:00|54.68|52.08|54.69|52.09|54.69|52.09|54.68|52.08|0
1639542730000|2021-12-15 04:32:10|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1639542760000|2021-12-15 04:32:40|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1639542790000|2021-12-15 04:33:10|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639542800000|2021-12-15 04:33:20|54.67|52.07|54.67|52.07|54.67|52.07|54.67|52.07|0
1639542820000|2021-12-15 04:33:40|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1639542830000|2021-12-15 04:33:50|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639542840000|2021-12-15 04:34:00|54.67|52.07|54.64|52.04|54.67|52.07|54.64|52.04|0
1639542870000|2021-12-15 04:34:30|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639542880000|2021-12-15 04:34:40|54.6|52|54.6|52|54.6|52|54.6|52|0
1639542890000|2021-12-15 04:34:50|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639542900000|2021-12-15 04:35:00|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639542920000|2021-12-15 04:35:20|54.5|51.9|54.51|51.91|54.53|51.93|54.5|51.9|0
1639542930000|2021-12-15 04:35:30|54.53|51.93|54.5|51.9|54.53|51.93|54.5|51.9|0
1639542950000|2021-12-15 04:35:50|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639542960000|2021-12-15 04:36:00|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639542980000|2021-12-15 04:36:20|54.6|52|54.6|52|54.6|52|54.6|52|0
1639543000000|2021-12-15 04:36:40|54.58|51.98|54.57|51.97|54.6|52|54.57|51.97|0
1639543020000|2021-12-15 04:37:00|54.55|51.95|54.57|51.97|54.57|51.97|54.55|51.95|0
1639543030000|2021-12-15 04:37:10|54.55|51.95|54.57|51.97|54.57|51.97|54.55|51.95|0
1639543040000|2021-12-15 04:37:20|54.53|51.93|54.57|51.97|54.57|51.97|54.53|51.93|0
1639543080000|2021-12-15 04:38:00|54.53|51.93|54.55|51.95|54.55|51.95|54.53|51.93|0
1639543090000|2021-12-15 04:38:10|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639543100000|2021-12-15 04:38:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639543120000|2021-12-15 04:38:40|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639543130000|2021-12-15 04:38:50|54.55|51.95|54.56|51.96|54.56|51.96|54.55|51.95|0
1639543140000|2021-12-15 04:39:00|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639543150000|2021-12-15 04:39:10|54.56|51.96|54.55|51.95|54.56|51.96|54.55|51.95|0
1639543160000|2021-12-15 04:39:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639543170000|2021-12-15 04:39:30|54.55|51.95|54.49|51.89|54.55|51.95|54.49|51.89|0
1639543190000|2021-12-15 04:39:50|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639543220000|2021-12-15 04:40:20|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639543230000|2021-12-15 04:40:30|54.51|51.91|54.51|51.91|54.51|51.91|54.49|51.89|0
1639543240000|2021-12-15 04:40:40|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639543280000|2021-12-15 04:41:20|54.46|51.86|54.49|51.89|54.49|51.89|54.46|51.86|0
1639543300000|2021-12-15 04:41:40|54.47|51.87|54.46|51.86|54.47|51.87|54.46|51.86|0
1639543310000|2021-12-15 04:41:50|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639543350000|2021-12-15 04:42:30|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639543360000|2021-12-15 04:42:40|54.49|51.89|54.49|51.89|54.51|51.91|54.49|51.89|0
1639543370000|2021-12-15 04:42:50|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639543390000|2021-12-15 04:43:10|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1639543400000|2021-12-15 04:43:20|54.53|51.93|54.53|51.93|54.53|51.93|54.51|51.91|0
1639543410000|2021-12-15 04:43:30|54.51|51.91|54.53|51.93|54.53|51.93|54.51|51.91|0
1639543430000|2021-12-15 04:43:50|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1639543440000|2021-12-15 04:44:00|54.53|51.93|54.53|51.93|54.53|51.93|54.51|51.91|0
1639543470000|2021-12-15 04:44:30|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1639543480000|2021-12-15 04:44:40|54.53|51.93|54.53|51.93|54.53|51.93|54.53|51.93|0
1639543560000|2021-12-15 04:46:00|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639543610000|2021-12-15 04:46:50|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639543620000|2021-12-15 04:47:00|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1639543630000|2021-12-15 04:47:10|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639543690000|2021-12-15 04:48:10|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639543730000|2021-12-15 04:48:50|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639543750000|2021-12-15 04:49:10|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639543830000|2021-12-15 04:50:30|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639543860000|2021-12-15 04:51:00|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1639543870000|2021-12-15 04:51:10|54.49|51.89|54.52|51.92|54.52|51.92|54.49|51.89|0
1639543880000|2021-12-15 04:51:20|54.5|51.9|54.52|51.92|54.52|51.92|54.5|51.9|0
1639543890000|2021-12-15 04:51:30|54.5|51.9|54.52|51.92|54.52|51.92|54.5|51.9|0
1639543940000|2021-12-15 04:52:20|54.49|51.89|54.52|51.92|54.52|51.92|54.49|51.89|0
1639543950000|2021-12-15 04:52:30|54.56|51.96|54.52|51.92|54.56|51.96|54.52|51.92|0
1639544030000|2021-12-15 04:53:50|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639544060000|2021-12-15 04:54:20|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639544080000|2021-12-15 04:54:40|54.57|51.97|54.59|51.99|54.59|51.99|54.57|51.97|0
1639544100000|2021-12-15 04:55:00|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639544140000|2021-12-15 04:55:40|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639544150000|2021-12-15 04:55:50|54.52|51.92|54.55|51.95|54.55|51.95|54.52|51.92|0
1639544190000|2021-12-15 04:56:30|54.57|51.97|54.59|51.99|54.59|51.99|54.57|51.97|0
1639544200000|2021-12-15 04:56:40|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639544210000|2021-12-15 04:56:50|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639544220000|2021-12-15 04:57:00|54.57|51.97|54.59|51.99|54.59|51.99|54.57|51.97|0
1639544230000|2021-12-15 04:57:10|54.57|51.97|54.55|51.95|54.57|51.97|54.55|51.95|0
1639544260000|2021-12-15 04:57:40|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639544290000|2021-12-15 04:58:10|54.55|51.95|54.59|51.99|54.59|51.99|54.55|51.95|0
1639544300000|2021-12-15 04:58:20|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639544310000|2021-12-15 04:58:30|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639544320000|2021-12-15 04:58:40|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1639544330000|2021-12-15 04:58:50|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639544380000|2021-12-15 04:59:40|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639544400000|2021-12-15 05:00:00|54.57|51.97|54.59|51.99|54.59|51.99|54.57|51.97|0
1639544410000|2021-12-15 05:00:10|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639544420000|2021-12-15 05:00:20|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639544440000|2021-12-15 05:00:40|54.55|51.95|54.59|51.99|54.59|51.99|54.55|51.95|0
1639544460000|2021-12-15 05:01:00|54.61|52.01|54.62|52.02|54.62|52.02|54.59|51.99|0
1639544470000|2021-12-15 05:01:10|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639544480000|2021-12-15 05:01:20|54.61|52.01|54.62|52.02|54.62|52.02|54.61|52.01|0
1639544490000|2021-12-15 05:01:30|54.61|52.01|54.61|52.01|54.61|52.01|54.61|52.01|0
1639544500000|2021-12-15 05:01:40|54.62|52.02|54.66|52.06|54.66|52.06|54.62|52.02|0
1639544520000|2021-12-15 05:02:00|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639544530000|2021-12-15 05:02:10|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639544540000|2021-12-15 05:02:20|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639544560000|2021-12-15 05:02:40|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639544620000|2021-12-15 05:03:40|54.59|51.99|54.59|51.99|54.59|51.99|54.59|51.99|0
1639544640000|2021-12-15 05:04:00|54.57|51.97|54.55|51.95|54.57|51.97|54.55|51.95|0
1639544660000|2021-12-15 05:04:20|54.51|51.91|54.55|51.95|54.55|51.95|54.51|51.91|0
1639544670000|2021-12-15 05:04:30|54.51|51.91|54.51|51.91|54.51|51.91|54.51|51.91|0
1639544680000|2021-12-15 05:04:40|54.53|51.93|54.51|51.91|54.55|51.95|54.51|51.91|0
1639544790000|2021-12-15 05:06:30|54.55|51.95|54.53|51.93|54.55|51.95|54.53|51.93|0
1639544800000|2021-12-15 05:06:40|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639544810000|2021-12-15 05:06:50|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1639544830000|2021-12-15 05:07:10|54.55|51.95|54.55|51.95|54.55|51.95|54.55|51.95|0
1639544840000|2021-12-15 05:07:20|54.57|51.97|54.58|51.98|54.58|51.98|54.57|51.97|0
1639544860000|2021-12-15 05:07:40|54.6|52|54.65|52.05|54.65|52.05|54.6|52|0
1639544870000|2021-12-15 05:07:50|54.62|52.02|54.62|52.02|54.62|52.02|54.62|52.02|0
1639544900000|2021-12-15 05:08:20|54.64|52.04|54.64|52.04|54.64|52.04|54.62|52.02|0
1639544910000|2021-12-15 05:08:30|54.65|52.05|54.64|52.04|54.65|52.05|54.64|52.04|0
1639544920000|2021-12-15 05:08:40|54.62|52.02|54.65|52.05|54.65|52.05|54.62|52.02|0
1639544940000|2021-12-15 05:09:00|54.69|52.09|54.65|52.05|54.69|52.09|54.65|52.05|0
1639544950000|2021-12-15 05:09:10|54.67|52.07|54.65|52.05|54.67|52.07|54.65|52.05|0
1639544980000|2021-12-15 05:09:40|54.69|52.09|54.69|52.09|54.69|52.09|54.69|52.09|0
1639544990000|2021-12-15 05:09:50|54.73|52.13|54.8|52.2|54.8|52.2|54.73|52.13|0
1639545000000|2021-12-15 05:10:00|54.83|52.23|54.87|52.27|54.87|52.27|54.83|52.23|0
1639545010000|2021-12-15 05:10:10|54.83|52.23|54.85|52.25|54.85|52.25|54.83|52.23|0
1639545020000|2021-12-15 05:10:20|54.87|52.27|54.83|52.23|54.87|52.27|54.83|52.23|0
1639545030000|2021-12-15 05:10:30|54.87|52.27|54.83|52.23|54.87|52.27|54.83|52.23|0
1639545050000|2021-12-15 05:10:50|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1639545060000|2021-12-15 05:11:00|54.87|52.27|54.87|52.27|54.89|52.29|54.87|52.27|0
1639545070000|2021-12-15 05:11:10|54.9|52.3|54.94|52.34|54.94|52.34|54.9|52.3|0
1639545080000|2021-12-15 05:11:20|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1639545090000|2021-12-15 05:11:30|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1639545100000|2021-12-15 05:11:40|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1639545110000|2021-12-15 05:11:50|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1639545120000|2021-12-15 05:12:00|54.94|52.34|54.96|52.36|54.96|52.36|54.94|52.34|0
1639545130000|2021-12-15 05:12:10|54.97|52.37|54.94|52.34|54.97|52.37|54.94|52.34|0
1639545140000|2021-12-15 05:12:20|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1639545170000|2021-12-15 05:12:50|54.94|52.34|54.97|52.37|54.97|52.37|54.94|52.34|0
1639545190000|2021-12-15 05:13:10|54.94|52.34|54.94|52.34|54.94|52.34|54.94|52.34|0
1639545200000|2021-12-15 05:13:20|54.97|52.37|54.97|52.37|54.97|52.37|54.97|52.37|0
1639545210000|2021-12-15 05:13:30|54.96|52.36|54.94|52.34|54.97|52.37|54.94|52.34|0
1639545220000|2021-12-15 05:13:40|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1639545230000|2021-12-15 05:13:50|54.92|52.32|54.9|52.3|54.92|52.32|54.9|52.3|0
1639545250000|2021-12-15 05:14:10|54.92|52.32|54.94|52.34|54.94|52.34|54.92|52.32|0
1639545270000|2021-12-15 05:14:30|54.92|52.32|54.94|52.34|54.94|52.34|54.92|52.32|0
1639545280000|2021-12-15 05:14:40|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1639545290000|2021-12-15 05:14:50|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1639545310000|2021-12-15 05:15:10|54.86|52.26|54.85|52.25|54.86|52.26|54.83|52.23|0
1639545320000|2021-12-15 05:15:20|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1639545340000|2021-12-15 05:15:40|54.85|52.25|54.85|52.25|54.85|52.25|54.83|52.23|0
1639545350000|2021-12-15 05:15:50|54.83|52.23|54.83|52.23|54.86|52.26|54.83|52.23|0
1639545360000|2021-12-15 05:16:00|54.86|52.26|54.86|52.26|54.86|52.26|54.83|52.23|0
1639545370000|2021-12-15 05:16:10|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1639545400000|2021-12-15 05:16:40|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639545420000|2021-12-15 05:17:00|54.83|52.23|54.79|52.19|54.83|52.23|54.79|52.19|0
1639545440000|2021-12-15 05:17:20|54.76|52.16|54.77|52.17|54.77|52.17|54.76|52.16|0
1639545450000|2021-12-15 05:17:30|54.76|52.16|54.79|52.19|54.79|52.19|54.76|52.16|0
1639545460000|2021-12-15 05:17:40|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1639545470000|2021-12-15 05:17:50|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639545480000|2021-12-15 05:18:00|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1639545500000|2021-12-15 05:18:20|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639545510000|2021-12-15 05:18:30|54.76|52.16|54.76|52.16|54.76|52.16|54.76|52.16|0
1639545520000|2021-12-15 05:18:40|54.79|52.19|54.79|52.19|54.79|52.19|54.79|52.19|0
1639545540000|2021-12-15 05:19:00|54.83|52.23|54.83|52.23|54.83|52.23|54.83|52.23|0
1639545550000|2021-12-15 05:19:10|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1639545570000|2021-12-15 05:19:30|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1639545580000|2021-12-15 05:19:40|54.86|52.26|54.9|52.3|54.9|52.3|54.86|52.26|0
1639545610000|2021-12-15 05:20:10|54.92|52.32|54.93|52.33|54.93|52.33|54.92|52.32|0
1639545630000|2021-12-15 05:20:30|54.92|52.32|54.93|52.33|54.93|52.33|54.92|52.32|0
1639545640000|2021-12-15 05:20:40|54.97|52.37|55|52.4|55|52.4|54.97|52.37|0
1639545650000|2021-12-15 05:20:50|55.02|52.42|55.04|52.44|55.04|52.44|55.02|52.42|0
1639545660000|2021-12-15 05:21:00|55|52.4|55|52.4|55|52.4|55|52.4|0
1639545670000|2021-12-15 05:21:10|54.97|52.37|54.95|52.35|54.97|52.37|54.95|52.35|0
1639545680000|2021-12-15 05:21:20|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1639545700000|2021-12-15 05:21:40|54.97|52.37|54.93|52.33|54.97|52.37|54.93|52.33|0
1639545720000|2021-12-15 05:22:00|54.95|52.35|54.93|52.33|54.97|52.37|54.93|52.33|0
1639545730000|2021-12-15 05:22:10|54.9|52.3|54.92|52.32|54.93|52.33|54.9|52.3|0
1639545740000|2021-12-15 05:22:20|54.9|52.3|54.9|52.3|54.9|52.3|54.9|52.3|0
1639545770000|2021-12-15 05:22:50|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1639545780000|2021-12-15 05:23:00|54.9|52.3|54.93|52.33|54.93|52.33|54.9|52.3|0
1639545800000|2021-12-15 05:23:20|54.91|52.31|54.9|52.3|54.91|52.31|54.9|52.3|0
1639545840000|2021-12-15 05:24:00|54.91|52.31|54.9|52.3|54.91|52.31|54.9|52.3|0
1639545860000|2021-12-15 05:24:20|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1639545880000|2021-12-15 05:24:40|54.88|52.28|54.88|52.28|54.88|52.28|54.86|52.26|0
1639545900000|2021-12-15 05:25:00|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639545910000|2021-12-15 05:25:10|54.88|52.28|54.88|52.28|54.88|52.28|54.88|52.28|0
1639545920000|2021-12-15 05:25:20|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1639545950000|2021-12-15 05:25:50|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639545990000|2021-12-15 05:26:30|54.86|52.26|54.86|52.26|54.86|52.26|54.86|52.26|0
1639546010000|2021-12-15 05:26:50|54.89|52.29|54.86|52.26|54.89|52.29|54.86|52.26|0
1639546020000|2021-12-15 05:27:00|54.88|52.28|54.86|52.26|54.89|52.29|54.86|52.26|0
1639546040000|2021-12-15 05:27:20|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639546050000|2021-12-15 05:27:30|54.84|52.24|54.86|52.26|54.86|52.26|54.82|52.22|0
1639546100000|2021-12-15 05:28:20|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639546110000|2021-12-15 05:28:30|54.8|52.2|54.8|52.2|54.8|52.2|54.8|52.2|0
1639546120000|2021-12-15 05:28:40|54.82|52.22|54.75|52.15|54.82|52.22|54.75|52.15|0
1639546130000|2021-12-15 05:28:50|54.79|52.19|54.77|52.17|54.79|52.19|54.75|52.15|0
1639546140000|2021-12-15 05:29:00|54.79|52.19|54.75|52.15|54.79|52.19|54.75|52.15|0
1639546150000|2021-12-15 05:29:10|54.71|52.11|54.75|52.15|54.75|52.15|54.71|52.11|0
1639546170000|2021-12-15 05:29:30|54.71|52.11|54.71|52.11|54.75|52.15|54.71|52.11|0
1639546180000|2021-12-15 05:29:40|54.75|52.15|54.71|52.11|54.75|52.15|54.71|52.11|0
1639546190000|2021-12-15 05:29:50|54.68|52.08|54.68|52.08|54.68|52.08|54.68|52.08|0
1639546200000|2021-12-15 05:30:00|54.71|52.11|54.71|52.11|54.75|52.15|54.71|52.11|0
1639546210000|2021-12-15 05:30:10|54.7|52.1|54.71|52.11|54.71|52.11|54.7|52.1|0
1639546220000|2021-12-15 05:30:20|54.7|52.1|54.68|52.08|54.7|52.1|54.68|52.08|0
1639546230000|2021-12-15 05:30:30|54.64|52.04|54.62|52.02|54.64|52.04|54.62|52.02|0
1639546240000|2021-12-15 05:30:40|54.61|52.01|54.57|51.97|54.61|52.01|54.57|51.97|0
1639546260000|2021-12-15 05:31:00|54.55|51.95|54.53|51.93|54.55|51.95|54.53|51.93|0
1639546270000|2021-12-15 05:31:10|54.5|51.9|54.5|51.9|54.5|51.9|54.5|51.9|0
1639546280000|2021-12-15 05:31:20|54.46|51.86|54.5|51.9|54.5|51.9|54.46|51.86|0
1639546290000|2021-12-15 05:31:30|54.46|51.86|54.52|51.92|54.52|51.92|54.46|51.86|0
1639546300000|2021-12-15 05:31:40|54.53|51.93|54.52|51.92|54.53|51.93|54.5|51.9|0
1639546310000|2021-12-15 05:31:50|54.5|51.9|54.5|51.9|54.52|51.92|54.5|51.9|0
1639546320000|2021-12-15 05:32:00|54.48|51.88|54.46|51.86|54.5|51.9|54.46|51.86|0
1639546350000|2021-12-15 05:32:30|54.53|51.93|54.5|51.9|54.53|51.93|54.5|51.9|0
1639546360000|2021-12-15 05:32:40|54.52|51.92|54.5|51.9|54.52|51.92|54.46|51.86|0
1639546370000|2021-12-15 05:32:50|54.53|51.93|54.53|51.93|54.53|51.93|54.5|51.9|0
1639546380000|2021-12-15 05:33:00|54.52|51.92|54.53|51.93|54.53|51.93|54.52|51.92|0
1639546390000|2021-12-15 05:33:10|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639546400000|2021-12-15 05:33:20|54.53|51.93|54.53|51.93|54.53|51.93|54.52|51.92|0
1639546410000|2021-12-15 05:33:30|54.52|51.92|54.5|51.9|54.53|51.93|54.5|51.9|0
1639546420000|2021-12-15 05:33:40|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1639546430000|2021-12-15 05:33:50|54.45|51.85|54.43|51.83|54.45|51.85|54.43|51.83|0
1639546500000|2021-12-15 05:35:00|54.5|51.9|54.53|51.93|54.53|51.93|54.5|51.9|0
1639546510000|2021-12-15 05:35:10|54.55|51.95|54.5|51.9|54.55|51.95|54.5|51.9|0
1639546520000|2021-12-15 05:35:20|54.48|51.88|54.46|51.86|54.5|51.9|54.46|51.86|0
1639546530000|2021-12-15 05:35:30|54.48|51.88|54.5|51.9|54.5|51.9|54.48|51.88|0
1639546540000|2021-12-15 05:35:40|54.52|51.92|54.5|51.9|54.52|51.92|54.5|51.9|0
1639546550000|2021-12-15 05:35:50|54.48|51.88|54.5|51.9|54.5|51.9|54.48|51.88|0
1639546560000|2021-12-15 05:36:00|54.48|51.88|54.5|51.9|54.5|51.9|54.48|51.88|0
1639546590000|2021-12-15 05:36:30|54.48|51.88|54.5|51.9|54.5|51.9|54.48|51.88|0
1639546620000|2021-12-15 05:37:00|54.46|51.86|54.5|51.9|54.5|51.9|54.46|51.86|0
1639546640000|2021-12-15 05:37:20|54.51|51.91|54.53|51.93|54.53|51.93|54.51|51.91|0
1639546660000|2021-12-15 05:37:40|54.51|51.91|54.53|51.93|54.53|51.93|54.51|51.91|0
1639546670000|2021-12-15 05:37:50|54.51|51.91|54.53|51.93|54.53|51.93|54.51|51.91|0
1639546680000|2021-12-15 05:38:00|54.5|51.9|54.5|51.9|54.5|51.9|54.48|51.88|0
1639546710000|2021-12-15 05:38:30|54.49|51.89|54.48|51.88|54.49|51.89|54.48|51.88|0
1639546720000|2021-12-15 05:38:40|54.46|51.86|54.46|51.86|54.48|51.88|54.46|51.86|0
1639546740000|2021-12-15 05:39:00|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639546770000|2021-12-15 05:39:30|54.51|51.91|54.49|51.89|54.51|51.91|54.49|51.89|0
1639546830000|2021-12-15 05:40:30|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1639546840000|2021-12-15 05:40:40|54.49|51.89|54.46|51.86|54.49|51.89|54.46|51.86|0
1639546850000|2021-12-15 05:40:50|54.48|51.88|54.46|51.86|54.48|51.88|54.46|51.86|0
1639546860000|2021-12-15 05:41:00|54.48|51.88|54.46|51.86|54.49|51.89|54.46|51.86|0
1639546890000|2021-12-15 05:41:30|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1639546900000|2021-12-15 05:41:40|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1639546920000|2021-12-15 05:42:00|54.44|51.84|54.42|51.82|54.44|51.84|54.42|51.82|0
1639546950000|2021-12-15 05:42:30|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1639546960000|2021-12-15 05:42:40|54.44|51.84|54.46|51.86|54.46|51.86|54.44|51.84|0
1639546980000|2021-12-15 05:43:00|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1639546990000|2021-12-15 05:43:10|54.49|51.89|54.46|51.86|54.49|51.89|54.46|51.86|0
1639547000000|2021-12-15 05:43:20|54.48|51.88|54.46|51.86|54.48|51.88|54.46|51.86|0
1639547010000|2021-12-15 05:43:30|54.49|51.89|54.46|51.86|54.49|51.89|54.46|51.86|0
1639547020000|2021-12-15 05:43:40|54.47|51.87|54.46|51.86|54.47|51.87|54.46|51.86|0
1639547030000|2021-12-15 05:43:50|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639547050000|2021-12-15 05:44:10|54.47|51.87|54.46|51.86|54.47|51.87|54.46|51.86|0
1639547060000|2021-12-15 05:44:20|54.49|51.89|54.49|51.89|54.49|51.89|54.47|51.87|0
1639547070000|2021-12-15 05:44:30|54.47|51.87|54.46|51.86|54.47|51.87|54.46|51.86|0
1639547080000|2021-12-15 05:44:40|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639547100000|2021-12-15 05:45:00|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1639547110000|2021-12-15 05:45:10|54.46|51.86|54.47|51.87|54.47|51.87|54.46|51.86|0
1639547120000|2021-12-15 05:45:20|54.49|51.89|54.49|51.89|54.49|51.89|54.49|51.89|0
1639547140000|2021-12-15 05:45:40|54.46|51.86|54.46|51.86|54.46|51.86|54.46|51.86|0
1639547150000|2021-12-15 05:45:50|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1639547250000|2021-12-15 05:47:30|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1639547280000|2021-12-15 05:48:00|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1639547300000|2021-12-15 05:48:20|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1639547310000|2021-12-15 05:48:30|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1639547420000|2021-12-15 05:50:20|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1639547430000|2021-12-15 05:50:30|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1639547650000|2021-12-15 05:54:10|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1639547690000|2021-12-15 05:54:50|54.45|51.85|54.41|51.81|54.45|51.85|54.41|51.81|0
1639547710000|2021-12-15 05:55:10|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1639547720000|2021-12-15 05:55:20|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1639547730000|2021-12-15 05:55:30|54.45|51.85|54.41|51.81|54.45|51.85|54.41|51.81|0
1639547740000|2021-12-15 05:55:40|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1639547780000|2021-12-15 05:56:20|54.41|51.81|54.41|51.81|54.41|51.81|54.41|51.81|0
1639547790000|2021-12-15 05:56:30|54.43|51.83|54.41|51.81|54.45|51.85|54.41|51.81|0
1639547800000|2021-12-15 05:56:40|54.45|51.85|54.48|51.88|54.48|51.88|54.45|51.85|0
1639547830000|2021-12-15 05:57:10|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639547840000|2021-12-15 05:57:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639547850000|2021-12-15 05:57:30|54.52|51.92|54.56|51.96|54.56|51.96|54.52|51.92|0
1639547860000|2021-12-15 05:57:40|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1639547870000|2021-12-15 05:57:50|54.56|51.96|54.55|51.95|54.56|51.96|54.52|51.92|0
1639547880000|2021-12-15 05:58:00|54.52|51.92|54.48|51.88|54.52|51.92|54.48|51.88|0
1639547890000|2021-12-15 05:58:10|54.47|51.87|54.45|51.85|54.47|51.87|54.45|51.85|0
1639547900000|2021-12-15 05:58:20|54.47|51.87|54.47|51.87|54.48|51.88|54.47|51.87|0
1639547910000|2021-12-15 05:58:30|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1639547920000|2021-12-15 05:58:40|54.47|51.87|54.47|51.87|54.47|51.87|54.47|51.87|0
1639547930000|2021-12-15 05:58:50|54.48|51.88|54.48|51.88|54.48|51.88|54.48|51.88|0
1639547950000|2021-12-15 05:59:10|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1639547970000|2021-12-15 05:59:30|54.41|51.81|54.41|51.81|54.43|51.83|54.41|51.81|0
1639547990000|2021-12-15 05:59:50|54.27|51.67|54.52|51.92|54.55|51.95|54.27|51.67|0
1639548000000|2021-12-15 06:00:00|54.34|51.74|54.34|51.74|54.41|51.81|54.34|51.74|0
1639548010000|2021-12-15 06:00:10|54.36|51.76|54.36|51.76|54.38|51.78|54.36|51.76|0
1639548020000|2021-12-15 06:00:20|54.41|51.81|54.48|51.88|54.52|51.92|54.41|51.81|0
1639548030000|2021-12-15 06:00:30|54.47|51.87|54.48|51.88|54.48|51.88|54.45|51.85|0
1639548050000|2021-12-15 06:00:50|54.52|51.92|54.52|51.92|54.52|51.92|54.52|51.92|0
1639548060000|2021-12-15 06:01:00|54.48|51.88|54.38|51.78|54.48|51.88|54.38|51.78|0
1639548070000|2021-12-15 06:01:10|54.3|51.7|54.38|51.78|54.38|51.78|54.3|51.7|0
1639548090000|2021-12-15 06:01:30|54.34|51.74|54.34|51.74|54.34|51.74|54.34|51.74|0
1639548100000|2021-12-15 06:01:40|54.3|51.7|54.3|51.7|54.34|51.74|54.3|51.7|0
1639548110000|2021-12-15 06:01:50|54.29|51.69|54.23|51.63|54.29|51.69|54.23|51.63|0
1639548120000|2021-12-15 06:02:00|54.22|51.62|54.13|51.53|54.22|51.62|54.13|51.53|0
1639548130000|2021-12-15 06:02:10|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1639548140000|2021-12-15 06:02:20|54.2|51.6|54.13|51.53|54.2|51.6|54.13|51.53|0
1639548150000|2021-12-15 06:02:30|54.15|51.55|54.13|51.53|54.15|51.55|54.13|51.53|0
1639548160000|2021-12-15 06:02:40|54.09|51.49|54.09|51.49|54.13|51.53|54.09|51.49|0
1639548170000|2021-12-15 06:02:50|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1639548180000|2021-12-15 06:03:00|54.16|51.56|54.18|51.58|54.18|51.58|54.16|51.56|0
1639548190000|2021-12-15 06:03:10|54.2|51.6|54.2|51.6|54.2|51.6|54.2|51.6|0
1639548200000|2021-12-15 06:03:20|54.16|51.56|54.09|51.49|54.16|51.56|54.09|51.49|0
1639548210000|2021-12-15 06:03:30|54.13|51.53|54.13|51.53|54.16|51.56|54.13|51.53|0
1639548220000|2021-12-15 06:03:40|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1639548230000|2021-12-15 06:03:50|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1639548240000|2021-12-15 06:04:00|54.16|51.56|54.14|51.54|54.16|51.56|54.13|51.53|0
1639548250000|2021-12-15 06:04:10|54.13|51.53|54.09|51.49|54.13|51.53|54.09|51.49|0
1639548260000|2021-12-15 06:04:20|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1639548270000|2021-12-15 06:04:30|54.16|51.56|54.2|51.6|54.2|51.6|54.16|51.56|0
1639548280000|2021-12-15 06:04:40|54.18|51.58|54.16|51.56|54.18|51.58|54.16|51.56|0
1639548290000|2021-12-15 06:04:50|54.18|51.58|54.16|51.56|54.2|51.6|54.16|51.56|0
1639548300000|2021-12-15 06:05:00|54.18|51.58|54.13|51.53|54.18|51.58|54.13|51.53|0
1639548310000|2021-12-15 06:05:10|54.16|51.56|54.09|51.49|54.16|51.56|54.09|51.49|0
1639548320000|2021-12-15 06:05:20|54.11|51.51|54.11|51.51|54.11|51.51|54.11|51.51|0
1639548330000|2021-12-15 06:05:30|54.13|51.53|54.13|51.53|54.13|51.53|54.13|51.53|0
1639548340000|2021-12-15 06:05:40|54.12|51.52|54.12|51.52|54.12|51.52|54.12|51.52|0
1639548350000|2021-12-15 06:05:50|54.09|51.49|54.09|51.49|54.09|51.49|54.09|51.49|0
1639548360000|2021-12-15 06:06:00|54.12|51.52|54.09|51.49|54.12|51.52|54.09|51.49|0
1639548380000|2021-12-15 06:06:20|54.11|51.51|54.12|51.52|54.12|51.52|54.11|51.51|0
1639548390000|2021-12-15 06:06:30|54.16|51.56|54.16|51.56|54.16|51.56|54.16|51.56|0
1639548410000|2021-12-15 06:06:50|54.2|51.6|54.23|51.63|54.23|51.63|54.2|51.6|0
1639548430000|2021-12-15 06:07:10|54.27|51.67|54.27|51.67|54.27|51.67|54.27|51.67|0
1639548440000|2021-12-15 06:07:20|54.25|51.65|54.23|51.63|54.25|51.65|54.23|51.63|0
1639548450000|2021-12-15 06:07:30|54.19|51.59|54.19|51.59|54.19|51.59|54.19|51.59|0
1639548460000|2021-12-15 06:07:40|54.16|51.56|54.19|51.59|54.19|51.59|54.16|51.56|0
1639548470000|2021-12-15 06:07:50|54.23|51.63|54.27|51.67|54.27|51.67|54.23|51.63|0
1639548480000|2021-12-15 06:08:00|54.25|51.65|54.23|51.63|54.25|51.65|54.23|51.63|0
1639548490000|2021-12-15 06:08:10|54.21|51.61|54.23|51.63|54.23|51.63|54.21|51.61|0
1639548520000|2021-12-15 06:08:40|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1639548540000|2021-12-15 06:09:00|54.25|51.65|54.26|51.66|54.26|51.66|54.25|51.65|0
1639548550000|2021-12-15 06:09:10|54.3|51.7|54.26|51.66|54.3|51.7|54.26|51.66|0
1639548570000|2021-12-15 06:09:30|54.28|51.68|54.26|51.66|54.28|51.68|54.26|51.66|0
1639548580000|2021-12-15 06:09:40|54.23|51.63|54.26|51.66|54.26|51.66|54.23|51.63|0
1639548590000|2021-12-15 06:09:50|54.25|51.65|54.26|51.66|54.26|51.66|54.25|51.65|0
1639548600000|2021-12-15 06:10:00|54.25|51.65|54.25|51.65|54.25|51.65|54.25|51.65|0
1639548610000|2021-12-15 06:10:10|54.23|51.63|54.19|51.59|54.23|51.63|54.19|51.59|0
1639548620000|2021-12-15 06:10:20|54.21|51.61|54.18|51.58|54.21|51.61|54.18|51.58|0
1639548630000|2021-12-15 06:10:30|54.19|51.59|54.23|51.63|54.23|51.63|54.19|51.59|0
1639548650000|2021-12-15 06:10:50|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1639548670000|2021-12-15 06:11:10|54.25|51.65|54.26|51.66|54.26|51.66|54.25|51.65|0
1639548680000|2021-12-15 06:11:20|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1639548690000|2021-12-15 06:11:30|54.26|51.66|54.3|51.7|54.3|51.7|54.26|51.66|0
1639548700000|2021-12-15 06:11:40|54.28|51.68|54.26|51.66|54.28|51.68|54.26|51.66|0
1639548710000|2021-12-15 06:11:50|54.3|51.7|54.28|51.68|54.3|51.7|54.28|51.68|0
1639548720000|2021-12-15 06:12:00|54.3|51.7|54.37|51.77|54.37|51.77|54.3|51.7|0
1639548730000|2021-12-15 06:12:10|54.44|51.84|54.44|51.84|54.44|51.84|54.4|51.8|0
1639548740000|2021-12-15 06:12:20|54.42|51.82|54.4|51.8|54.42|51.82|54.4|51.8|0
1639548750000|2021-12-15 06:12:30|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1639548760000|2021-12-15 06:12:40|54.35|51.75|54.33|51.73|54.37|51.77|54.33|51.73|0
1639548780000|2021-12-15 06:13:00|54.3|51.7|54.3|51.7|54.3|51.7|54.3|51.7|0
1639548790000|2021-12-15 06:13:10|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1639548810000|2021-12-15 06:13:30|54.23|51.63|54.23|51.63|54.23|51.63|54.23|51.63|0
1639548820000|2021-12-15 06:13:40|54.26|51.66|54.24|51.64|54.26|51.66|54.24|51.64|0
1639548830000|2021-12-15 06:13:50|54.26|51.66|54.33|51.73|54.33|51.73|54.24|51.64|0
1639548840000|2021-12-15 06:14:00|54.3|51.7|54.23|51.63|54.3|51.7|54.23|51.63|0
1639548850000|2021-12-15 06:14:10|54.26|51.66|54.26|51.66|54.26|51.66|54.26|51.66|0
1639548860000|2021-12-15 06:14:20|54.28|51.68|54.3|51.7|54.3|51.7|54.28|51.68|0
1639548870000|2021-12-15 06:14:30|54.28|51.68|54.3|51.7|54.3|51.7|54.28|51.68|0
1639548900000|2021-12-15 06:15:00|54.26|51.66|54.26|51.66|54.26|51.66|54.23|51.63|0
1639548910000|2021-12-15 06:15:10|54.24|51.64|54.24|51.64|54.26|51.66|54.24|51.64|0
1639548920000|2021-12-15 06:15:20|54.23|51.63|54.19|51.59|54.23|51.63|54.19|51.59|0
1639548930000|2021-12-15 06:15:30|54.21|51.61|54.19|51.59|54.21|51.61|54.19|51.59|0
1639548940000|2021-12-15 06:15:40|54.17|51.57|54.19|51.59|54.19|51.59|54.17|51.57|0
1639548950000|2021-12-15 06:15:50|54.17|51.57|54.19|51.59|54.19|51.59|54.17|51.57|0
1639548960000|2021-12-15 06:16:00|54.23|51.63|54.23|51.63|54.23|51.63|54.21|51.61|0
1639548970000|2021-12-15 06:16:10|54.21|51.61|54.21|51.61|54.21|51.61|54.21|51.61|0
1639548980000|2021-12-15 06:16:20|54.19|51.59|54.21|51.61|54.21|51.61|54.19|51.59|0
1639548990000|2021-12-15 06:16:30|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639549000000|2021-12-15 06:16:40|54.21|51.61|54.19|51.59|54.21|51.61|54.19|51.59|0
1639549010000|2021-12-15 06:16:50|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639549020000|2021-12-15 06:17:00|54.19|51.59|54.19|51.59|54.21|51.61|54.19|51.59|0
1639549030000|2021-12-15 06:17:10|54.22|51.62|54.22|51.62|54.22|51.62|54.22|51.62|0
1639549040000|2021-12-15 06:17:20|54.19|51.59|54.22|51.62|54.22|51.62|54.19|51.59|0
1639549050000|2021-12-15 06:17:30|54.19|51.59|54.22|51.62|54.22|51.62|54.19|51.59|0
1639549060000|2021-12-15 06:17:40|54.28|51.68|54.26|51.66|54.28|51.68|54.26|51.66|0
1639549070000|2021-12-15 06:17:50|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1639549080000|2021-12-15 06:18:00|54.31|51.71|54.29|51.69|54.33|51.73|54.29|51.69|0
1639549090000|2021-12-15 06:18:10|54.31|51.71|54.33|51.73|54.33|51.73|54.31|51.71|0
1639549100000|2021-12-15 06:18:20|54.29|51.69|54.29|51.69|54.29|51.69|54.29|51.69|0
1639549110000|2021-12-15 06:18:30|54.31|51.71|54.31|51.71|54.31|51.71|54.31|51.71|0
1639549120000|2021-12-15 06:18:40|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1639549130000|2021-12-15 06:18:50|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1639549140000|2021-12-15 06:19:00|54.35|51.75|54.33|51.73|54.37|51.77|54.33|51.73|0
1639549150000|2021-12-15 06:19:10|54.37|51.77|54.37|51.77|54.37|51.77|54.37|51.77|0
1639549160000|2021-12-15 06:19:20|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1639549170000|2021-12-15 06:19:30|54.42|51.82|54.42|51.82|54.42|51.82|54.42|51.82|0
1639549180000|2021-12-15 06:19:40|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1639549200000|2021-12-15 06:20:00|54.36|51.76|54.38|51.78|54.38|51.78|54.36|51.76|0
1639549210000|2021-12-15 06:20:10|54.36|51.76|54.38|51.78|54.38|51.78|54.36|51.76|0
1639549220000|2021-12-15 06:20:20|54.36|51.76|54.38|51.78|54.38|51.78|54.36|51.76|0
1639549250000|2021-12-15 06:20:50|54.36|51.76|54.36|51.76|54.38|51.78|54.36|51.76|0
1639549260000|2021-12-15 06:21:00|54.4|51.8|54.4|51.8|54.4|51.8|54.4|51.8|0
1639549270000|2021-12-15 06:21:10|54.44|51.84|54.47|51.87|54.47|51.87|54.44|51.84|0
1639549280000|2021-12-15 06:21:20|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1639549290000|2021-12-15 06:21:30|54.45|51.85|54.43|51.83|54.47|51.87|54.43|51.83|0
1639549310000|2021-12-15 06:21:50|54.42|51.82|54.4|51.8|54.42|51.82|54.4|51.8|0
1639549320000|2021-12-15 06:22:00|54.43|51.83|54.43|51.83|54.43|51.83|54.43|51.83|0
1639549330000|2021-12-15 06:22:10|54.42|51.82|54.4|51.8|54.42|51.82|54.4|51.8|0
1639549340000|2021-12-15 06:22:20|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1639549350000|2021-12-15 06:22:30|54.33|51.73|54.35|51.75|54.35|51.75|54.33|51.73|0
1639549360000|2021-12-15 06:22:40|54.33|51.73|54.33|51.73|54.33|51.73|54.33|51.73|0
1639549370000|2021-12-15 06:22:50|54.36|51.76|54.4|51.8|54.4|51.8|54.36|51.76|0
1639549380000|2021-12-15 06:23:00|54.36|51.76|54.36|51.76|54.36|51.76|54.36|51.76|0
1639549410000|2021-12-15 06:23:30|54.45|51.85|54.43|51.83|54.45|51.85|54.43|51.83|0
1639549420000|2021-12-15 06:23:40|54.45|51.85|54.45|51.85|54.45|51.85|54.45|51.85|0
1639549430000|2021-12-15 06:23:50|54.43|51.83|54.47|51.87|54.47|51.87|54.43|51.83|0
1639549440000|2021-12-15 06:24:00|54.5|51.9|54.52|51.92|54.52|51.92|54.5|51.9|0
1639549450000|2021-12-15 06:24:10|54.54|51.94|54.54|51.94|54.54|51.94|54.52|51.92|0
1639549460000|2021-12-15 06:24:20|54.58|51.98|54.56|51.96|54.58|51.98|54.54|51.94|0
1639549470000|2021-12-15 06:24:30|54.58|51.98|54.58|51.98|54.58|51.98|54.58|51.98|0
1639549480000|2021-12-15 06:24:40|54.61|52.01|54.58|51.98|54.61|52.01|54.58|51.98|0
1639549500000|2021-12-15 06:25:00|54.59|51.99|54.56|51.96|54.59|51.99|54.56|51.96|0
1639549510000|2021-12-15 06:25:10|54.58|51.98|54.54|51.94|54.58|51.98|54.54|51.94|0
1639549520000|2021-12-15 06:25:20|54.61|52.01|54.63|52.03|54.65|52.05|54.61|52.01|0
1639549530000|2021-12-15 06:25:30|54.61|52.01|54.61|52.01|54.65|52.05|54.61|52.01|0
1639549550000|2021-12-15 06:25:50|54.57|51.97|54.54|51.94|54.57|51.97|54.54|51.94|0
1639549570000|2021-12-15 06:26:10|54.56|51.96|54.56|51.96|54.57|51.97|54.54|51.94|0
1639549580000|2021-12-15 06:26:20|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639549590000|2021-12-15 06:26:30|54.54|51.94|54.57|51.97|54.57|51.97|54.54|51.94|0
1639549600000|2021-12-15 06:26:40|54.56|51.96|54.59|51.99|54.59|51.99|54.56|51.96|0
1639549610000|2021-12-15 06:26:50|54.61|52.01|54.57|51.97|54.61|52.01|54.57|51.97|0
1639549620000|2021-12-15 06:27:00|54.54|51.94|54.54|51.94|54.54|51.94|54.54|51.94|0
1639549630000|2021-12-15 06:27:10|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639549640000|2021-12-15 06:27:20|54.56|51.96|54.57|51.97|54.57|51.97|54.56|51.96|0
1639549650000|2021-12-15 06:27:30|54.56|51.96|54.57|51.97|54.57|51.97|54.54|51.94|0
1639549670000|2021-12-15 06:27:50|54.56|51.96|54.54|51.94|54.56|51.96|54.54|51.94|0
1639549680000|2021-12-15 06:28:00|54.56|51.96|54.57|51.97|54.57|51.97|54.54|51.94|0
1639549690000|2021-12-15 06:28:10|54.54|51.94|54.57|51.97|54.57|51.97|54.54|51.94|0
1639549700000|2021-12-15 06:28:20|54.56|51.96|54.56|51.96|54.56|51.96|54.56|51.96|0
1639549710000|2021-12-15 06:28:30|54.54|51.94|54.56|51.96|54.56|51.96|54.54|51.94|0
1639549720000|2021-12-15 06:28:40|54.57|51.97|54.57|51.97|54.57|51.97|54.57|51.97|0
1639549730000|2021-12-15 06:28:50|54.56|51.96|54.57|51.97|54.57|51.97|54.56|51.96|0
1639549760000|2021-12-15 06:29:20|54.61|52.01|54.59|51.99|54.61|52.01|54.57|51.97|0
1639549770000|2021-12-15 06:29:30|54.57|51.97|54.59|51.99|54.61|52.01|54.57|51.97|0
1639549780000|2021-12-15 06:29:40|54.57|51.97|54.59|51.99|54.59|51.99|54.57|51.97|0
1639549790000|2021-12-15 06:29:50|54.57|51.97|54.61|52.01|54.61|52.01|54.57|51.97|0
1639549800000|2021-12-15 06:30:00|54.57|51.97|54.54|51.94|54.57|51.97|54.54|51.94|0
1639549820000|2021-12-15 06:30:20|54.55|51.95|54.54|51.94|54.55|51.95|54.54|51.94|0
1639549830000|2021-12-15 06:30:30|54.57|51.97|54.61|52.01|54.61|52.01|54.57|51.97|0
1639549840000|2021-12-15 06:30:40|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639549850000|2021-12-15 06:30:50|54.66|52.06|54.68|52.08|54.68|52.08|54.66|52.06|0
1639549870000|2021-12-15 06:31:10|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639549900000|2021-12-15 06:31:40|54.66|52.06|54.66|52.06|54.66|52.06|54.66|52.06|0
1639549910000|2021-12-15 06:31:50|54.64|52.04|54.64|52.04|54.64|52.04|54.64|52.04|0
1639549930000|2021-12-15 06:32:10|54.66|52.06|54.78|52.18|54.78|52.18|54.66|52.06|0
1639549940000|2021-12-15 06:32:20|54.82|52.22|54.89|52.29|54.89|52.29|54.82|52.22|0
1639549950000|2021-12-15 06:32:30|54.93|52.33|54.89|52.29|54.93|52.33|54.89|52.29|0
1639549970000|2021-12-15 06:32:50|54.93|52.33|54.93|52.33|54.93|52.33|54.93|52.33|0
1639549980000|2021-12-15 06:33:00|54.89|52.29|54.86|52.26|54.89|52.29|54.86|52.26|0
1639549990000|2021-12-15 06:33:10|54.89|52.29|54.89|52.29|54.93|52.33|54.89|52.29|0
1639550000000|2021-12-15 06:33:20|54.91|52.31|54.93|52.33|54.95|52.35|54.91|52.31|0
1639550010000|2021-12-15 06:33:30|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1639550020000|2021-12-15 06:33:40|55|52.4|55|52.4|55|52.4|55|52.4|0
1639550030000|2021-12-15 06:33:50|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1639550040000|2021-12-15 06:34:00|55.11|52.51|55.05|52.45|55.11|52.51|55.03|52.43|0
1639550050000|2021-12-15 06:34:10|55.03|52.43|55.02|52.42|55.03|52.43|55.02|52.42|0
1639550060000|2021-12-15 06:34:20|55.03|52.43|55.07|52.47|55.07|52.47|55.03|52.43|0
1639550070000|2021-12-15 06:34:30|55.05|52.45|55.11|52.51|55.14|52.54|55.05|52.45|0
1639550080000|2021-12-15 06:34:40|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1639550090000|2021-12-15 06:34:50|55.18|52.58|55.21|52.61|55.21|52.61|55.14|52.54|0
1639550100000|2021-12-15 06:35:00|55.25|52.65|55.14|52.54|55.25|52.65|55.14|52.54|0
1639550110000|2021-12-15 06:35:10|55.25|52.65|55.21|52.61|55.25|52.65|55.21|52.61|0
1639550120000|2021-12-15 06:35:20|55.18|52.58|55.2|52.6|55.2|52.6|55.18|52.58|0
1639550130000|2021-12-15 06:35:30|55.18|52.58|55.18|52.58|55.21|52.61|55.18|52.58|0
1639550140000|2021-12-15 06:35:40|55.21|52.61|55.21|52.61|55.21|52.61|55.21|52.61|0
1639550150000|2021-12-15 06:35:50|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1639550160000|2021-12-15 06:36:00|55.23|52.63|55.18|52.58|55.23|52.63|55.18|52.58|0
1639550170000|2021-12-15 06:36:10|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1639550180000|2021-12-15 06:36:20|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1639550190000|2021-12-15 06:36:30|55.14|52.54|55.21|52.61|55.21|52.61|55.14|52.54|0
1639550210000|2021-12-15 06:36:50|55.23|52.63|55.23|52.63|55.25|52.65|55.23|52.63|0
1639550220000|2021-12-15 06:37:00|55.21|52.61|55.25|52.65|55.25|52.65|55.21|52.61|0
1639550230000|2021-12-15 06:37:10|55.28|52.68|55.27|52.67|55.28|52.68|55.27|52.67|0
1639550240000|2021-12-15 06:37:20|55.25|52.65|55.32|52.72|55.34|52.74|55.25|52.65|0
1639550260000|2021-12-15 06:37:40|55.34|52.74|55.32|52.72|55.34|52.74|55.32|52.72|0
1639550270000|2021-12-15 06:37:50|55.34|52.74|55.28|52.68|55.34|52.74|55.28|52.68|0
1639550280000|2021-12-15 06:38:00|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1639550290000|2021-12-15 06:38:10|55.28|52.68|55.27|52.67|55.28|52.68|55.27|52.67|0
1639550300000|2021-12-15 06:38:20|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1639550310000|2021-12-15 06:38:30|55.21|52.61|55.21|52.61|55.21|52.61|55.21|52.61|0
1639550320000|2021-12-15 06:38:40|55.23|52.63|55.21|52.61|55.23|52.63|55.21|52.61|0
1639550340000|2021-12-15 06:39:00|55.19|52.59|55.21|52.61|55.21|52.61|55.19|52.59|0
1639550350000|2021-12-15 06:39:10|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1639550360000|2021-12-15 06:39:20|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1639550370000|2021-12-15 06:39:30|55.14|52.54|55.17|52.57|55.17|52.57|55.14|52.54|0
1639550380000|2021-12-15 06:39:40|55.16|52.56|55.17|52.57|55.17|52.57|55.16|52.56|0
1639550390000|2021-12-15 06:39:50|55.14|52.54|55.12|52.52|55.14|52.54|55.12|52.52|0
1639550400000|2021-12-15 06:40:00|55.1|52.5|55.14|52.54|55.14|52.54|55.1|52.5|0
1639550410000|2021-12-15 06:40:10|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1639550420000|2021-12-15 06:40:20|55.07|52.47|55.07|52.47|55.09|52.49|55.07|52.47|0
1639550430000|2021-12-15 06:40:30|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1639550460000|2021-12-15 06:41:00|55.14|52.54|55.16|52.56|55.16|52.56|55.14|52.54|0
1639550470000|2021-12-15 06:41:10|55.14|52.54|55.12|52.52|55.14|52.54|55.12|52.52|0
1639550480000|2021-12-15 06:41:20|55.1|52.5|55.08|52.48|55.1|52.5|55.08|52.48|0
1639550490000|2021-12-15 06:41:30|55.07|52.47|55.03|52.43|55.07|52.47|55.03|52.43|0
1639550500000|2021-12-15 06:41:40|55.07|52.47|55.05|52.45|55.07|52.47|55.05|52.45|0
1639550510000|2021-12-15 06:41:50|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1639550520000|2021-12-15 06:42:00|55.03|52.43|55.03|52.43|55.03|52.43|55.03|52.43|0
1639550530000|2021-12-15 06:42:10|55.01|52.41|55.01|52.41|55.01|52.41|55.01|52.41|0
1639550540000|2021-12-15 06:42:20|55.07|52.47|55.03|52.43|55.07|52.47|55.03|52.43|0
1639550550000|2021-12-15 06:42:30|55.01|52.41|55.1|52.5|55.1|52.5|55.01|52.41|0
1639550560000|2021-12-15 06:42:40|55.14|52.54|55.19|52.59|55.19|52.59|55.12|52.52|0
1639550570000|2021-12-15 06:42:50|55.17|52.57|55.17|52.57|55.19|52.59|55.17|52.57|0
1639550580000|2021-12-15 06:43:00|55.16|52.56|55.12|52.52|55.16|52.56|55.12|52.52|0
1639550590000|2021-12-15 06:43:10|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1639550600000|2021-12-15 06:43:20|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1639550610000|2021-12-15 06:43:30|55.19|52.59|55.17|52.57|55.19|52.59|55.17|52.57|0
1639550640000|2021-12-15 06:44:00|55.14|52.54|55.17|52.57|55.19|52.59|55.14|52.54|0
1639550650000|2021-12-15 06:44:10|55.19|52.59|55.26|52.66|55.26|52.66|55.19|52.59|0
1639550660000|2021-12-15 06:44:20|55.24|52.64|55.26|52.66|55.28|52.68|55.24|52.64|0
1639550670000|2021-12-15 06:44:30|55.28|52.68|55.28|52.68|55.28|52.68|55.28|52.68|0
1639550680000|2021-12-15 06:44:40|55.3|52.7|55.3|52.7|55.3|52.7|55.3|52.7|0
1639550690000|2021-12-15 06:44:50|55.28|52.68|55.24|52.64|55.32|52.72|55.24|52.64|0
1639550700000|2021-12-15 06:45:00|55.28|52.68|55.21|52.61|55.28|52.68|55.21|52.61|0
1639550710000|2021-12-15 06:45:10|55.19|52.59|55.17|52.57|55.19|52.59|55.17|52.57|0
1639550720000|2021-12-15 06:45:20|55.14|52.54|55.15|52.55|55.15|52.55|55.14|52.54|0
1639550730000|2021-12-15 06:45:30|55.17|52.57|55.19|52.59|55.19|52.59|55.17|52.57|0
1639550740000|2021-12-15 06:45:40|55.17|52.57|55.17|52.57|55.19|52.59|55.17|52.57|0
1639550750000|2021-12-15 06:45:50|55.24|52.64|55.24|52.64|55.24|52.64|55.24|52.64|0
1639550760000|2021-12-15 06:46:00|55.23|52.63|55.24|52.64|55.24|52.64|55.21|52.61|0
1639550770000|2021-12-15 06:46:10|55.23|52.63|55.21|52.61|55.23|52.63|55.21|52.61|0
1639550780000|2021-12-15 06:46:20|55.19|52.59|55.19|52.59|55.19|52.59|55.17|52.57|0
1639550790000|2021-12-15 06:46:30|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1639550800000|2021-12-15 06:46:40|55.12|52.52|55.13|52.53|55.13|52.53|55.1|52.5|0
1639550810000|2021-12-15 06:46:50|55.12|52.52|55.12|52.52|55.12|52.52|55.1|52.5|0
1639550820000|2021-12-15 06:47:00|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1639550830000|2021-12-15 06:47:10|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1639550840000|2021-12-15 06:47:20|55.15|52.55|55.13|52.53|55.15|52.55|55.13|52.53|0
1639550860000|2021-12-15 06:47:40|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1639550870000|2021-12-15 06:47:50|55.13|52.53|55.13|52.53|55.13|52.53|55.13|52.53|0
1639550890000|2021-12-15 06:48:10|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1639550900000|2021-12-15 06:48:20|55.21|52.61|55.13|52.53|55.21|52.61|55.13|52.53|0
1639550940000|2021-12-15 06:49:00|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1639551000000|2021-12-15 06:50:00|55.12|52.52|55.13|52.53|55.13|52.53|55.1|52.5|0
1639551010000|2021-12-15 06:50:10|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1639551020000|2021-12-15 06:50:20|55.13|52.53|55.17|52.57|55.17|52.57|55.13|52.53|0
1639551070000|2021-12-15 06:51:10|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1639551080000|2021-12-15 06:51:20|55.17|52.57|55.17|52.57|55.17|52.57|55.17|52.57|0
1639551090000|2021-12-15 06:51:30|55.19|52.59|55.2|52.6|55.2|52.6|55.19|52.59|0
1639551110000|2021-12-15 06:51:50|55.22|52.62|55.2|52.6|55.22|52.62|55.2|52.6|0
1639551160000|2021-12-15 06:52:40|55.24|52.64|55.28|52.68|55.28|52.68|55.24|52.64|0
1639551170000|2021-12-15 06:52:50|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1639551180000|2021-12-15 06:53:00|55.28|52.68|55.26|52.66|55.29|52.69|55.26|52.66|0
1639551190000|2021-12-15 06:53:10|55.27|52.67|55.2|52.6|55.27|52.67|55.2|52.6|0
1639551200000|2021-12-15 06:53:20|55.17|52.57|55.2|52.6|55.2|52.6|55.17|52.57|0
1639551210000|2021-12-15 06:53:30|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639551220000|2021-12-15 06:53:40|55.24|52.64|55.26|52.66|55.26|52.66|55.24|52.64|0
1639551240000|2021-12-15 06:54:00|55.27|52.67|55.27|52.67|55.27|52.67|55.24|52.64|0
1639551250000|2021-12-15 06:54:10|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1639551270000|2021-12-15 06:54:30|55.38|52.78|55.49|52.89|55.49|52.89|55.38|52.78|0
1639551280000|2021-12-15 06:54:40|55.45|52.85|55.45|52.85|55.45|52.85|55.45|52.85|0
1639551290000|2021-12-15 06:54:50|55.44|52.84|55.49|52.89|55.49|52.89|55.44|52.84|0
1639551310000|2021-12-15 06:55:10|55.45|52.85|55.45|52.85|55.45|52.85|55.45|52.85|0
1639551330000|2021-12-15 06:55:30|55.44|52.84|55.44|52.84|55.44|52.84|55.44|52.84|0
1639551340000|2021-12-15 06:55:40|55.45|52.85|55.49|52.89|55.49|52.89|55.45|52.85|0
1639551350000|2021-12-15 06:55:50|55.47|52.87|55.47|52.87|55.47|52.87|55.47|52.87|0
1639551360000|2021-12-15 06:56:00|55.49|52.89|55.53|52.93|55.53|52.93|55.49|52.89|0
1639551370000|2021-12-15 06:56:10|55.6|53|55.58|52.98|55.6|53|55.58|52.98|0
1639551380000|2021-12-15 06:56:20|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1639551390000|2021-12-15 06:56:30|55.54|52.94|55.56|52.96|55.56|52.96|55.54|52.94|0
1639551400000|2021-12-15 06:56:40|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1639551410000|2021-12-15 06:56:50|55.56|52.96|55.58|52.98|55.58|52.98|55.56|52.96|0
1639551420000|2021-12-15 06:57:00|55.56|52.96|55.56|52.96|55.58|52.98|55.56|52.96|0
1639551430000|2021-12-15 06:57:10|55.58|52.98|55.58|52.98|55.58|52.98|55.56|52.96|0
1639551440000|2021-12-15 06:57:20|55.6|53|55.6|53|55.6|53|55.56|52.96|0
1639551450000|2021-12-15 06:57:30|55.56|52.96|55.6|53|55.6|53|55.56|52.96|0
1639551460000|2021-12-15 06:57:40|55.63|53.03|55.63|53.03|55.63|53.03|55.6|53|0
1639551470000|2021-12-15 06:57:50|55.67|53.07|55.67|53.07|55.67|53.07|55.67|53.07|0
1639551480000|2021-12-15 06:58:00|55.63|53.03|55.6|53|55.63|53.03|55.6|53|0
1639551490000|2021-12-15 06:58:10|55.56|52.96|55.52|52.92|55.56|52.96|55.52|52.92|0
1639551500000|2021-12-15 06:58:20|55.49|52.89|55.49|52.89|55.49|52.89|55.49|52.89|0
1639551510000|2021-12-15 06:58:30|55.52|52.92|55.54|52.94|55.54|52.94|55.52|52.92|0
1639551520000|2021-12-15 06:58:40|55.52|52.92|55.54|52.94|55.54|52.94|55.52|52.92|0
1639551530000|2021-12-15 06:58:50|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1639551540000|2021-12-15 06:59:00|55.56|52.96|55.56|52.96|55.56|52.96|55.54|52.94|0
1639551560000|2021-12-15 06:59:20|55.54|52.94|55.54|52.94|55.56|52.96|55.54|52.94|0
1639551570000|2021-12-15 06:59:30|55.52|52.92|55.52|52.92|55.52|52.92|55.49|52.89|0
1639551590000|2021-12-15 06:59:50|55.49|52.89|55.49|52.89|55.49|52.89|55.49|52.89|0
1639551600000|2021-12-15 07:00:00|55.56|52.96|55.42|52.82|55.56|52.96|55.42|52.82|0
1639551610000|2021-12-15 07:00:10|55.43|52.83|55.33|52.73|55.43|52.83|55.33|52.73|0
1639551620000|2021-12-15 07:00:20|55.34|52.74|55.34|52.74|55.34|52.74|55.31|52.71|0
1639551630000|2021-12-15 07:00:30|55.38|52.78|55.49|52.89|55.49|52.89|55.38|52.78|0
1639551640000|2021-12-15 07:00:40|55.51|52.91|55.52|52.92|55.52|52.92|55.51|52.91|0
1639551650000|2021-12-15 07:00:50|55.6|53|55.63|53.03|55.63|53.03|55.6|53|0
1639551660000|2021-12-15 07:01:00|55.67|53.07|55.6|53|55.67|53.07|55.6|53|0
1639551670000|2021-12-15 07:01:10|55.63|53.03|55.67|53.07|55.67|53.07|55.63|53.03|0
1639551680000|2021-12-15 07:01:20|55.63|53.03|55.63|53.03|55.65|53.05|55.63|53.03|0
1639551690000|2021-12-15 07:01:30|55.65|53.05|55.63|53.03|55.65|53.05|55.63|53.03|0
1639551700000|2021-12-15 07:01:40|55.61|53.01|55.63|53.03|55.63|53.03|55.61|53.01|0
1639551710000|2021-12-15 07:01:50|55.59|52.99|55.63|53.03|55.63|53.03|55.59|52.99|0
1639551720000|2021-12-15 07:02:00|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639551730000|2021-12-15 07:02:10|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1639551740000|2021-12-15 07:02:20|55.67|53.07|55.63|53.03|55.67|53.07|55.63|53.03|0
1639551750000|2021-12-15 07:02:30|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1639551760000|2021-12-15 07:02:40|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1639551770000|2021-12-15 07:02:50|55.52|52.92|55.52|52.92|55.52|52.92|55.52|52.92|0
1639551780000|2021-12-15 07:03:00|55.56|52.96|55.63|53.03|55.63|53.03|55.52|52.92|0
1639551790000|2021-12-15 07:03:10|55.69|53.09|55.69|53.09|55.7|53.1|55.69|53.09|0
1639551800000|2021-12-15 07:03:20|55.7|53.1|55.74|53.14|55.78|53.18|55.7|53.1|0
1639551810000|2021-12-15 07:03:30|55.7|53.1|55.7|53.1|55.7|53.1|55.7|53.1|0
1639551820000|2021-12-15 07:03:40|55.72|53.12|55.74|53.14|55.74|53.14|55.72|53.12|0
1639551830000|2021-12-15 07:03:50|55.77|53.17|55.76|53.16|55.77|53.17|55.74|53.14|0
1639551840000|2021-12-15 07:04:00|55.77|53.17|55.92|53.32|55.92|53.32|55.74|53.14|0
1639551850000|2021-12-15 07:04:10|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1639551860000|2021-12-15 07:04:20|56.03|53.43|56.07|53.47|56.07|53.47|56.03|53.43|0
1639551870000|2021-12-15 07:04:30|56.03|53.43|56.1|53.5|56.1|53.5|56.03|53.43|0
1639551880000|2021-12-15 07:04:40|56.03|53.43|55.99|53.39|56.03|53.43|55.99|53.39|0
1639551890000|2021-12-15 07:04:50|55.96|53.36|55.97|53.37|55.97|53.37|55.96|53.36|0
1639551900000|2021-12-15 07:05:00|55.99|53.39|55.96|53.36|55.99|53.39|55.92|53.32|0
1639551910000|2021-12-15 07:05:10|55.88|53.28|55.92|53.32|55.92|53.32|55.88|53.28|0
1639551920000|2021-12-15 07:05:20|55.99|53.39|55.92|53.32|55.99|53.39|55.92|53.32|0
1639551930000|2021-12-15 07:05:30|55.88|53.28|55.81|53.21|55.88|53.28|55.81|53.21|0
1639551940000|2021-12-15 07:05:40|55.85|53.25|55.85|53.25|55.85|53.25|55.85|53.25|0
1639551950000|2021-12-15 07:05:50|55.83|53.23|55.81|53.21|55.85|53.25|55.81|53.21|0
1639551960000|2021-12-15 07:06:00|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1639551970000|2021-12-15 07:06:10|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1639551980000|2021-12-15 07:06:20|55.77|53.17|55.74|53.14|55.77|53.17|55.74|53.14|0
1639551990000|2021-12-15 07:06:30|55.77|53.17|55.86|53.26|55.88|53.28|55.77|53.17|0
1639552000000|2021-12-15 07:06:40|55.88|53.28|55.85|53.25|55.9|53.3|55.85|53.25|0
1639552020000|2021-12-15 07:07:00|55.77|53.17|55.79|53.19|55.81|53.21|55.77|53.17|0
1639552030000|2021-12-15 07:07:10|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1639552040000|2021-12-15 07:07:20|55.74|53.14|55.7|53.1|55.77|53.17|55.7|53.1|0
1639552050000|2021-12-15 07:07:30|55.77|53.17|55.81|53.21|55.81|53.21|55.77|53.17|0
1639552060000|2021-12-15 07:07:40|55.77|53.17|55.81|53.21|55.85|53.25|55.77|53.17|0
1639552070000|2021-12-15 07:07:50|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1639552080000|2021-12-15 07:08:00|55.86|53.26|55.92|53.32|55.92|53.32|55.85|53.25|0
1639552090000|2021-12-15 07:08:10|55.88|53.28|55.84|53.24|55.88|53.28|55.84|53.24|0
1639552100000|2021-12-15 07:08:20|55.86|53.26|55.84|53.24|55.86|53.26|55.84|53.24|0
1639552110000|2021-12-15 07:08:30|55.83|53.23|55.81|53.21|55.83|53.23|55.81|53.21|0
1639552120000|2021-12-15 07:08:40|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1639552130000|2021-12-15 07:08:50|55.81|53.21|55.83|53.23|55.83|53.23|55.81|53.21|0
1639552140000|2021-12-15 07:09:00|55.88|53.28|55.81|53.21|55.88|53.28|55.81|53.21|0
1639552150000|2021-12-15 07:09:10|55.84|53.24|55.81|53.21|55.84|53.24|55.81|53.21|0
1639552160000|2021-12-15 07:09:20|55.84|53.24|55.88|53.28|55.9|53.3|55.84|53.24|0
1639552170000|2021-12-15 07:09:30|55.84|53.24|55.81|53.21|55.84|53.24|55.81|53.21|0
1639552180000|2021-12-15 07:09:40|55.88|53.28|55.92|53.32|55.92|53.32|55.88|53.28|0
1639552190000|2021-12-15 07:09:50|55.88|53.28|55.81|53.21|55.88|53.28|55.81|53.21|0
1639552200000|2021-12-15 07:10:00|55.84|53.24|55.84|53.24|55.86|53.26|55.84|53.24|0
1639552210000|2021-12-15 07:10:10|55.83|53.23|55.86|53.26|55.86|53.26|55.83|53.23|0
1639552220000|2021-12-15 07:10:20|55.92|53.32|55.92|53.32|55.92|53.32|55.88|53.28|0
1639552230000|2021-12-15 07:10:30|55.9|53.3|55.88|53.28|55.92|53.32|55.88|53.28|0
1639552240000|2021-12-15 07:10:40|55.92|53.32|55.95|53.35|55.95|53.35|55.92|53.32|0
1639552250000|2021-12-15 07:10:50|55.99|53.39|55.92|53.32|55.99|53.39|55.92|53.32|0
1639552260000|2021-12-15 07:11:00|55.94|53.34|55.95|53.35|55.95|53.35|55.92|53.32|0
1639552270000|2021-12-15 07:11:10|55.99|53.39|55.95|53.35|55.99|53.39|55.95|53.35|0
1639552280000|2021-12-15 07:11:20|55.99|53.39|55.95|53.35|55.99|53.39|55.95|53.35|0
1639552290000|2021-12-15 07:11:30|55.97|53.37|55.97|53.37|55.99|53.39|55.95|53.35|0
1639552300000|2021-12-15 07:11:40|55.95|53.35|55.95|53.35|55.97|53.37|55.93|53.33|0
1639552310000|2021-12-15 07:11:50|55.92|53.32|55.92|53.32|55.95|53.35|55.92|53.32|0
1639552320000|2021-12-15 07:12:00|55.99|53.39|56.02|53.42|56.02|53.42|55.99|53.39|0
1639552340000|2021-12-15 07:12:20|56.01|53.41|55.99|53.39|56.01|53.41|55.99|53.39|0
1639552350000|2021-12-15 07:12:30|55.95|53.35|55.95|53.35|55.95|53.35|55.95|53.35|0
1639552360000|2021-12-15 07:12:40|55.99|53.39|56.02|53.42|56.02|53.42|55.99|53.39|0
1639552370000|2021-12-15 07:12:50|55.99|53.39|56.02|53.42|56.02|53.42|55.99|53.39|0
1639552380000|2021-12-15 07:13:00|55.99|53.39|56.06|53.46|56.06|53.46|55.99|53.39|0
1639552400000|2021-12-15 07:13:20|56.08|53.48|56.06|53.46|56.08|53.48|56.06|53.46|0
1639552410000|2021-12-15 07:13:30|55.99|53.39|56.02|53.42|56.02|53.42|55.99|53.39|0
1639552420000|2021-12-15 07:13:40|55.99|53.39|55.95|53.35|55.99|53.39|55.95|53.35|0
1639552430000|2021-12-15 07:13:50|55.91|53.31|55.91|53.31|55.91|53.31|55.91|53.31|0
1639552440000|2021-12-15 07:14:00|55.88|53.28|55.86|53.26|55.91|53.31|55.86|53.26|0
1639552450000|2021-12-15 07:14:10|55.84|53.24|55.79|53.19|55.84|53.24|55.79|53.19|0
1639552460000|2021-12-15 07:14:20|55.81|53.21|55.81|53.21|55.81|53.21|55.77|53.17|0
1639552470000|2021-12-15 07:14:30|55.79|53.19|55.77|53.17|55.81|53.21|55.77|53.17|0
1639552480000|2021-12-15 07:14:40|55.73|53.13|55.73|53.13|55.73|53.13|55.73|53.13|0
1639552490000|2021-12-15 07:14:50|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1639552500000|2021-12-15 07:15:00|55.75|53.15|55.73|53.13|55.75|53.15|55.73|53.13|0
1639552510000|2021-12-15 07:15:10|55.8|53.2|55.8|53.2|55.8|53.2|55.77|53.17|0
1639552520000|2021-12-15 07:15:20|55.79|53.19|55.73|53.13|55.79|53.19|55.73|53.13|0
1639552540000|2021-12-15 07:15:40|55.77|53.17|55.77|53.17|55.8|53.2|55.77|53.17|0
1639552550000|2021-12-15 07:15:50|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1639552560000|2021-12-15 07:16:00|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1639552570000|2021-12-15 07:16:10|55.8|53.2|55.88|53.28|55.88|53.28|55.8|53.2|0
1639552580000|2021-12-15 07:16:20|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1639552590000|2021-12-15 07:16:30|55.88|53.28|55.8|53.2|55.88|53.28|55.8|53.2|0
1639552600000|2021-12-15 07:16:40|55.84|53.24|55.84|53.24|55.84|53.24|55.82|53.22|0
1639552610000|2021-12-15 07:16:50|55.8|53.2|55.82|53.22|55.82|53.22|55.8|53.2|0
1639552620000|2021-12-15 07:17:00|55.73|53.13|55.69|53.09|55.73|53.13|55.69|53.09|0
1639552630000|2021-12-15 07:17:10|55.73|53.13|55.77|53.17|55.77|53.17|55.73|53.13|0
1639552640000|2021-12-15 07:17:20|55.73|53.13|55.69|53.09|55.73|53.13|55.69|53.09|0
1639552650000|2021-12-15 07:17:30|55.77|53.17|55.77|53.17|55.77|53.17|55.73|53.13|0
1639552660000|2021-12-15 07:17:40|55.75|53.15|55.77|53.17|55.77|53.17|55.75|53.15|0
1639552670000|2021-12-15 07:17:50|55.73|53.13|55.69|53.09|55.73|53.13|55.69|53.09|0
1639552680000|2021-12-15 07:18:00|55.66|53.06|55.68|53.08|55.68|53.08|55.66|53.06|0
1639552690000|2021-12-15 07:18:10|55.69|53.09|55.62|53.02|55.69|53.09|55.62|53.02|0
1639552710000|2021-12-15 07:18:30|55.6|53|55.62|53.02|55.66|53.06|55.6|53|0
1639552720000|2021-12-15 07:18:40|55.64|53.04|55.66|53.06|55.66|53.06|55.64|53.04|0
1639552730000|2021-12-15 07:18:50|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639552750000|2021-12-15 07:19:10|55.64|53.04|55.62|53.02|55.64|53.04|55.62|53.02|0
1639552760000|2021-12-15 07:19:20|55.64|53.04|55.66|53.06|55.66|53.06|55.64|53.04|0
1639552770000|2021-12-15 07:19:30|55.64|53.04|55.66|53.06|55.66|53.06|55.64|53.04|0
1639552780000|2021-12-15 07:19:40|55.62|53.02|55.71|53.11|55.71|53.11|55.62|53.02|0
1639552790000|2021-12-15 07:19:50|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1639552800000|2021-12-15 07:20:00|55.62|53.02|55.62|53.02|55.62|53.02|55.62|53.02|0
1639552810000|2021-12-15 07:20:10|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639552820000|2021-12-15 07:20:20|55.51|52.91|55.55|52.95|55.58|52.98|55.51|52.91|0
1639552830000|2021-12-15 07:20:30|55.58|52.98|55.55|52.95|55.58|52.98|55.55|52.95|0
1639552840000|2021-12-15 07:20:40|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1639552850000|2021-12-15 07:20:50|55.48|52.88|55.48|52.88|55.48|52.88|55.48|52.88|0
1639552860000|2021-12-15 07:21:00|55.49|52.89|55.49|52.89|55.49|52.89|55.49|52.89|0
1639552870000|2021-12-15 07:21:10|55.48|52.88|55.57|52.97|55.57|52.97|55.48|52.88|0
1639552880000|2021-12-15 07:21:20|55.55|52.95|55.51|52.91|55.55|52.95|55.51|52.91|0
1639552890000|2021-12-15 07:21:30|55.49|52.89|55.47|52.87|55.49|52.89|55.47|52.87|0
1639552900000|2021-12-15 07:21:40|55.49|52.89|55.55|52.95|55.55|52.95|55.49|52.89|0
1639552910000|2021-12-15 07:21:50|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1639552920000|2021-12-15 07:22:00|55.57|52.97|55.58|52.98|55.58|52.98|55.57|52.97|0
1639552930000|2021-12-15 07:22:10|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639552940000|2021-12-15 07:22:20|55.57|52.97|55.62|53.02|55.62|53.02|55.57|52.97|0
1639552950000|2021-12-15 07:22:30|55.66|53.06|55.62|53.02|55.66|53.06|55.62|53.02|0
1639552980000|2021-12-15 07:23:00|55.66|53.06|55.65|53.05|55.66|53.06|55.65|53.05|0
1639552990000|2021-12-15 07:23:10|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1639553020000|2021-12-15 07:23:40|55.65|53.05|55.69|53.09|55.69|53.09|55.65|53.05|0
1639553030000|2021-12-15 07:23:50|55.67|53.07|55.69|53.09|55.71|53.11|55.67|53.07|0
1639553040000|2021-12-15 07:24:00|55.71|53.11|55.73|53.13|55.73|53.13|55.71|53.11|0
1639553070000|2021-12-15 07:24:30|55.76|53.16|55.69|53.09|55.76|53.16|55.69|53.09|0
1639553080000|2021-12-15 07:24:40|55.65|53.05|55.58|52.98|55.65|53.05|55.58|52.98|0
1639553090000|2021-12-15 07:24:50|55.51|52.91|55.51|52.91|55.51|52.91|55.51|52.91|0
1639553100000|2021-12-15 07:25:00|55.55|52.95|55.51|52.91|55.55|52.95|55.51|52.91|0
1639553110000|2021-12-15 07:25:10|55.55|52.95|55.55|52.95|55.55|52.95|55.55|52.95|0
1639553120000|2021-12-15 07:25:20|55.51|52.91|55.51|52.91|55.55|52.95|55.51|52.91|0
1639553130000|2021-12-15 07:25:30|55.53|52.93|55.54|52.94|55.54|52.94|55.53|52.93|0
1639553140000|2021-12-15 07:25:40|55.51|52.91|55.51|52.91|55.54|52.94|55.51|52.91|0
1639553150000|2021-12-15 07:25:50|55.53|52.93|55.51|52.91|55.54|52.94|55.51|52.91|0
1639553160000|2021-12-15 07:26:00|55.54|52.94|55.54|52.94|55.58|52.98|55.54|52.94|0
1639553170000|2021-12-15 07:26:10|55.58|52.98|55.62|53.02|55.62|53.02|55.58|52.98|0
1639553180000|2021-12-15 07:26:20|55.58|52.98|55.62|53.02|55.62|53.02|55.58|52.98|0
1639553190000|2021-12-15 07:26:30|55.65|53.05|55.65|53.05|55.65|53.05|55.65|53.05|0
1639553210000|2021-12-15 07:26:50|55.69|53.09|55.67|53.07|55.69|53.09|55.65|53.05|0
1639553220000|2021-12-15 07:27:00|55.69|53.09|55.67|53.07|55.69|53.09|55.65|53.05|0
1639553230000|2021-12-15 07:27:10|55.65|53.05|55.69|53.09|55.69|53.09|55.65|53.05|0
1639553240000|2021-12-15 07:27:20|55.65|53.05|55.69|53.09|55.69|53.09|55.65|53.05|0
1639553260000|2021-12-15 07:27:40|55.72|53.12|55.72|53.12|55.72|53.12|55.71|53.11|0
1639553270000|2021-12-15 07:27:50|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1639553280000|2021-12-15 07:28:00|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1639553290000|2021-12-15 07:28:10|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1639553300000|2021-12-15 07:28:20|55.72|53.12|55.69|53.09|55.74|53.14|55.69|53.09|0
1639553310000|2021-12-15 07:28:30|55.65|53.05|55.65|53.05|55.65|53.05|55.65|53.05|0
1639553320000|2021-12-15 07:28:40|55.69|53.09|55.69|53.09|55.69|53.09|55.65|53.05|0
1639553330000|2021-12-15 07:28:50|55.67|53.07|55.65|53.05|55.67|53.07|55.65|53.05|0
1639553340000|2021-12-15 07:29:00|55.63|53.03|55.65|53.05|55.65|53.05|55.63|53.03|0
1639553370000|2021-12-15 07:29:30|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639553380000|2021-12-15 07:29:40|55.65|53.05|55.65|53.05|55.65|53.05|55.65|53.05|0
1639553390000|2021-12-15 07:29:50|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639553400000|2021-12-15 07:30:00|55.65|53.05|55.69|53.09|55.69|53.09|55.61|53.01|0
1639553410000|2021-12-15 07:30:10|55.72|53.12|55.72|53.12|55.72|53.12|55.72|53.12|0
1639553420000|2021-12-15 07:30:20|55.69|53.09|55.72|53.12|55.72|53.12|55.69|53.09|0
1639553430000|2021-12-15 07:30:30|55.71|53.11|55.71|53.11|55.71|53.11|55.69|53.09|0
1639553440000|2021-12-15 07:30:40|55.72|53.12|55.69|53.09|55.72|53.12|55.69|53.09|0
1639553450000|2021-12-15 07:30:50|55.65|53.05|55.61|53.01|55.65|53.05|55.61|53.01|0
1639553460000|2021-12-15 07:31:00|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1639553470000|2021-12-15 07:31:10|55.56|52.96|55.58|52.98|55.58|52.98|55.56|52.96|0
1639553490000|2021-12-15 07:31:30|55.54|52.94|55.54|52.94|55.54|52.94|55.54|52.94|0
1639553500000|2021-12-15 07:31:40|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639553520000|2021-12-15 07:32:00|55.58|52.98|55.58|52.98|55.58|52.98|55.54|52.94|0
1639553530000|2021-12-15 07:32:10|55.61|53.01|55.58|52.98|55.61|53.01|55.58|52.98|0
1639553540000|2021-12-15 07:32:20|55.61|53.01|55.58|52.98|55.61|53.01|55.58|52.98|0
1639553570000|2021-12-15 07:32:50|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639553580000|2021-12-15 07:33:00|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1639553590000|2021-12-15 07:33:10|55.54|52.94|55.58|52.98|55.58|52.98|55.54|52.94|0
1639553600000|2021-12-15 07:33:20|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639553630000|2021-12-15 07:33:50|55.58|52.98|55.58|52.98|55.58|52.98|55.58|52.98|0
1639553640000|2021-12-15 07:34:00|55.61|53.01|55.65|53.05|55.65|53.05|55.61|53.01|0
1639553650000|2021-12-15 07:34:10|55.61|53.01|55.65|53.05|55.65|53.05|55.61|53.01|0
1639553660000|2021-12-15 07:34:20|55.61|53.01|55.65|53.05|55.72|53.12|55.61|53.01|0
1639553680000|2021-12-15 07:34:40|55.61|53.01|55.61|53.01|55.61|53.01|55.61|53.01|0
1639553690000|2021-12-15 07:34:50|55.54|52.94|55.54|52.94|55.56|52.96|55.54|52.94|0
1639553700000|2021-12-15 07:35:00|55.36|52.76|55.47|52.87|55.47|52.87|55.36|52.76|0
1639553710000|2021-12-15 07:35:10|55.5|52.9|55.39|52.79|55.5|52.9|55.39|52.79|0
1639553720000|2021-12-15 07:35:20|55.43|52.83|55.32|52.72|55.43|52.83|55.32|52.72|0
1639553730000|2021-12-15 07:35:30|55.29|52.69|55.29|52.69|55.29|52.69|55.29|52.69|0
1639553740000|2021-12-15 07:35:40|55.25|52.65|55.18|52.58|55.25|52.65|55.18|52.58|0
1639553750000|2021-12-15 07:35:50|55.21|52.61|55.21|52.61|55.21|52.61|55.2|52.6|0
1639553760000|2021-12-15 07:36:00|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1639553770000|2021-12-15 07:36:10|55.18|52.58|55.21|52.61|55.21|52.61|55.18|52.58|0
1639553780000|2021-12-15 07:36:20|55.18|52.58|55.14|52.54|55.18|52.58|55.14|52.54|0
1639553790000|2021-12-15 07:36:30|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1639553800000|2021-12-15 07:36:40|55.09|52.49|55.11|52.51|55.11|52.51|55.09|52.49|0
1639553810000|2021-12-15 07:36:50|55.07|52.47|55.07|52.47|55.07|52.47|55.07|52.47|0
1639553820000|2021-12-15 07:37:00|55.03|52.43|55.03|52.43|55.03|52.43|55.03|52.43|0
1639553850000|2021-12-15 07:37:30|54.96|52.36|54.96|52.36|54.96|52.36|54.93|52.33|0
1639553860000|2021-12-15 07:37:40|54.93|52.33|54.96|52.36|54.96|52.36|54.93|52.33|0
1639553870000|2021-12-15 07:37:50|55|52.4|55|52.4|55|52.4|54.96|52.36|0
1639553880000|2021-12-15 07:38:00|54.96|52.36|54.93|52.33|54.96|52.36|54.93|52.33|0
1639553890000|2021-12-15 07:38:10|54.96|52.36|55|52.4|55.03|52.43|54.96|52.36|0
1639553900000|2021-12-15 07:38:20|54.98|52.38|55|52.4|55|52.4|54.98|52.38|0
1639553910000|2021-12-15 07:38:30|54.93|52.33|54.94|52.34|55|52.4|54.93|52.33|0
1639553920000|2021-12-15 07:38:40|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1639553930000|2021-12-15 07:38:50|55|52.4|54.96|52.36|55|52.4|54.96|52.36|0
1639553940000|2021-12-15 07:39:00|54.98|52.38|54.93|52.33|54.98|52.38|54.93|52.33|0
1639553950000|2021-12-15 07:39:10|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1639553960000|2021-12-15 07:39:20|55|52.4|55|52.4|55|52.4|55|52.4|0
1639553970000|2021-12-15 07:39:30|54.98|52.38|55|52.4|55|52.4|54.96|52.36|0
1639553980000|2021-12-15 07:39:40|55.03|52.43|55.02|52.42|55.03|52.43|55.02|52.42|0
1639553990000|2021-12-15 07:39:50|55|52.4|55|52.4|55.03|52.43|55|52.4|0
1639554000000|2021-12-15 07:40:00|54.94|52.34|54.89|52.29|54.94|52.34|54.89|52.29|0
1639554010000|2021-12-15 07:40:10|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1639554020000|2021-12-15 07:40:20|54.96|52.36|54.96|52.36|54.96|52.36|54.96|52.36|0
1639554030000|2021-12-15 07:40:30|54.92|52.32|54.92|52.32|54.96|52.36|54.92|52.32|0
1639554040000|2021-12-15 07:40:40|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639554050000|2021-12-15 07:40:50|54.85|52.25|54.85|52.25|54.85|52.25|54.85|52.25|0
1639554080000|2021-12-15 07:41:20|54.89|52.29|54.89|52.29|54.89|52.29|54.89|52.29|0
1639554090000|2021-12-15 07:41:30|54.92|52.32|54.89|52.29|54.92|52.32|54.89|52.29|0
1639554100000|2021-12-15 07:41:40|54.92|52.32|54.92|52.32|54.92|52.32|54.92|52.32|0
1639554130000|2021-12-15 07:42:10|54.96|52.36|54.92|52.32|54.96|52.36|54.92|52.32|0
1639554140000|2021-12-15 07:42:20|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1639554160000|2021-12-15 07:42:40|55.37|52.77|55.41|52.81|55.41|52.81|55.37|52.77|0
1639554170000|2021-12-15 07:42:50|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1639554180000|2021-12-15 07:43:00|55.3|52.7|55.34|52.74|55.34|52.74|55.3|52.7|0
1639554200000|2021-12-15 07:43:20|55.3|52.7|55.3|52.7|55.3|52.7|55.3|52.7|0
1639554210000|2021-12-15 07:43:30|55.32|52.72|55.32|52.72|55.32|52.72|55.32|52.72|0
1639554220000|2021-12-15 07:43:40|55.3|52.7|55.26|52.66|55.3|52.7|55.26|52.66|0
1639554230000|2021-12-15 07:43:50|55.3|52.7|55.28|52.68|55.3|52.7|55.28|52.68|0
1639554240000|2021-12-15 07:44:00|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1639554250000|2021-12-15 07:44:10|55.28|52.68|55.26|52.66|55.28|52.68|55.26|52.66|0
1639554270000|2021-12-15 07:44:30|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1639554280000|2021-12-15 07:44:40|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1639554290000|2021-12-15 07:44:50|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1639554300000|2021-12-15 07:45:00|55.19|52.59|55.16|52.56|55.19|52.59|55.16|52.56|0
1639554310000|2021-12-15 07:45:10|55.14|52.54|55.12|52.52|55.14|52.54|55.12|52.52|0
1639554320000|2021-12-15 07:45:20|55.16|52.56|55.19|52.59|55.19|52.59|55.16|52.56|0
1639554330000|2021-12-15 07:45:30|55.26|52.66|55.28|52.68|55.28|52.68|55.26|52.66|0
1639554340000|2021-12-15 07:45:40|55.26|52.66|55.23|52.63|55.26|52.66|55.19|52.59|0
1639554350000|2021-12-15 07:45:50|55.19|52.59|55.16|52.56|55.23|52.63|55.16|52.56|0
1639554360000|2021-12-15 07:46:00|55.12|52.52|55.16|52.56|55.16|52.56|55.12|52.52|0
1639554370000|2021-12-15 07:46:10|55.12|52.52|55.14|52.54|55.14|52.54|55.12|52.52|0
1639554380000|2021-12-15 07:46:20|55.12|52.52|55.14|52.54|55.14|52.54|55.12|52.52|0
1639554390000|2021-12-15 07:46:30|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1639554400000|2021-12-15 07:46:40|55.1|52.5|55.15|52.55|55.15|52.55|55.1|52.5|0
1639554410000|2021-12-15 07:46:50|55.21|52.61|55.15|52.55|55.21|52.61|55.15|52.55|0
1639554430000|2021-12-15 07:47:10|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1639554440000|2021-12-15 07:47:20|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1639554450000|2021-12-15 07:47:30|55.08|52.48|55.08|52.48|55.08|52.48|55.05|52.45|0
1639554460000|2021-12-15 07:47:40|55.05|52.45|55.05|52.45|55.08|52.48|55.05|52.45|0
1639554470000|2021-12-15 07:47:50|55.01|52.41|55.05|52.45|55.05|52.45|55.01|52.41|0
1639554480000|2021-12-15 07:48:00|55.01|52.41|55.05|52.45|55.05|52.45|55.01|52.41|0
1639554490000|2021-12-15 07:48:10|55.01|52.41|55.03|52.43|55.03|52.43|55.01|52.41|0
1639554500000|2021-12-15 07:48:20|55.05|52.45|55.05|52.45|55.05|52.45|55.05|52.45|0
1639554510000|2021-12-15 07:48:30|55.06|52.46|55.05|52.45|55.06|52.46|55.05|52.45|0
1639554520000|2021-12-15 07:48:40|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1639554530000|2021-12-15 07:48:50|55.1|52.5|55.08|52.48|55.1|52.5|55.08|52.48|0
1639554540000|2021-12-15 07:49:00|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1639554550000|2021-12-15 07:49:10|55.08|52.48|55.14|52.54|55.14|52.54|55.08|52.48|0
1639554560000|2021-12-15 07:49:20|55.15|52.55|55.15|52.55|55.15|52.55|55.12|52.52|0
1639554570000|2021-12-15 07:49:30|55.14|52.54|55.15|52.55|55.19|52.59|55.14|52.54|0
1639554580000|2021-12-15 07:49:40|55.17|52.57|55.08|52.48|55.17|52.57|55.08|52.48|0
1639554590000|2021-12-15 07:49:50|55.05|52.45|55.1|52.5|55.1|52.5|55.05|52.45|0
1639554600000|2021-12-15 07:50:00|55.12|52.52|55.12|52.52|55.12|52.52|55.12|52.52|0
1639554620000|2021-12-15 07:50:20|55.08|52.48|55.12|52.52|55.12|52.52|55.08|52.48|0
1639554630000|2021-12-15 07:50:30|55.14|52.54|55.14|52.54|55.14|52.54|55.14|52.54|0
1639554640000|2021-12-15 07:50:40|55.15|52.55|55.15|52.55|55.15|52.55|55.15|52.55|0
1639554650000|2021-12-15 07:50:50|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1639554680000|2021-12-15 07:51:20|55.17|52.57|55.26|52.66|55.26|52.66|55.17|52.57|0
1639554690000|2021-12-15 07:51:30|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639554710000|2021-12-15 07:51:50|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1639554730000|2021-12-15 07:52:10|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639554760000|2021-12-15 07:52:40|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1639554770000|2021-12-15 07:52:50|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639554780000|2021-12-15 07:53:00|55.26|52.66|55.29|52.69|55.29|52.69|55.22|52.62|0
1639554790000|2021-12-15 07:53:10|55.28|52.68|55.15|52.55|55.29|52.69|55.15|52.55|0
1639554810000|2021-12-15 07:53:30|55.11|52.51|55.11|52.51|55.11|52.51|55.11|52.51|0
1639554820000|2021-12-15 07:53:40|55.1|52.5|55.1|52.5|55.1|52.5|55.1|52.5|0
1639554830000|2021-12-15 07:53:50|55.08|52.48|55.08|52.48|55.08|52.48|55.08|52.48|0
1639554840000|2021-12-15 07:54:00|55.06|52.46|55.06|52.46|55.06|52.46|55.06|52.46|0
1639554850000|2021-12-15 07:54:10|55.08|52.48|55.08|52.48|55.08|52.48|55.04|52.44|0
1639554860000|2021-12-15 07:54:20|55.04|52.44|55.15|52.55|55.15|52.55|55.04|52.44|0
1639554870000|2021-12-15 07:54:30|55.19|52.59|55.15|52.55|55.19|52.59|55.15|52.55|0
1639554890000|2021-12-15 07:54:50|55.11|52.51|55.11|52.51|55.15|52.55|55.08|52.48|0
1639554900000|2021-12-15 07:55:00|55.15|52.55|55.19|52.59|55.19|52.59|55.15|52.55|0
1639554910000|2021-12-15 07:55:10|55.22|52.62|55.15|52.55|55.22|52.62|55.15|52.55|0
1639554920000|2021-12-15 07:55:20|55.11|52.51|55.15|52.55|55.15|52.55|55.11|52.51|0
1639554930000|2021-12-15 07:55:30|55.19|52.59|55.19|52.59|55.19|52.59|55.19|52.59|0
1639554940000|2021-12-15 07:55:40|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639554950000|2021-12-15 07:55:50|55.19|52.59|55.26|52.66|55.26|52.66|55.19|52.59|0
1639554960000|2021-12-15 07:56:00|55.22|52.62|55.26|52.66|55.26|52.66|55.22|52.62|0
1639554970000|2021-12-15 07:56:10|55.28|52.68|55.33|52.73|55.33|52.73|55.28|52.68|0
1639554980000|2021-12-15 07:56:20|55.29|52.69|55.29|52.69|55.31|52.71|55.29|52.69|0
1639554990000|2021-12-15 07:56:30|55.26|52.66|55.26|52.66|55.26|52.66|55.26|52.66|0
1639555000000|2021-12-15 07:56:40|55.22|52.62|55.26|52.66|55.26|52.66|55.22|52.62|0
1639555010000|2021-12-15 07:56:50|55.22|52.62|55.22|52.62|55.22|52.62|55.22|52.62|0
1639555020000|2021-12-15 07:57:00|55.26|52.66|55.22|52.62|55.26|52.66|55.22|52.62|0
1639555030000|2021-12-15 07:57:10|55.26|52.66|55.29|52.69|55.29|52.69|55.26|52.66|0
1639555040000|2021-12-15 07:57:20|55.33|52.73|55.29|52.69|55.33|52.73|55.29|52.69|0
1639555050000|2021-12-15 07:57:30|55.33|52.73|55.36|52.76|55.36|52.76|55.33|52.73|0
1639555060000|2021-12-15 07:57:40|55.4|52.8|55.4|52.8|55.4|52.8|55.4|52.8|0
1639555090000|2021-12-15 07:58:10|55.44|52.84|55.42|52.82|55.44|52.84|55.4|52.8|0
1639555100000|2021-12-15 07:58:20|55.4|52.8|55.4|52.8|55.44|52.84|55.4|52.8|0
1639555110000|2021-12-15 07:58:30|55.36|52.76|55.36|52.76|55.4|52.8|55.36|52.76|0
1639555120000|2021-12-15 07:58:40|55.4|52.8|55.38|52.78|55.4|52.8|55.36|52.76|0
1639555130000|2021-12-15 07:58:50|55.36|52.76|55.38|52.78|55.4|52.8|55.36|52.76|0
1639555140000|2021-12-15 07:59:00|55.4|52.8|55.4|52.8|55.44|52.84|55.4|52.8|0
1639555150000|2021-12-15 07:59:10|55.42|52.82|55.42|52.82|55.42|52.82|55.42|52.82|0
1639555160000|2021-12-15 07:59:20|55.4|52.8|55.47|52.87|55.47|52.87|55.4|52.8|0
1639555170000|2021-12-15 07:59:30|55.45|52.85|55.43|52.83|55.45|52.85|55.43|52.83|0
1639555190000|2021-12-15 07:59:50|55.4|52.8|55.43|52.83|55.43|52.83|55.4|52.8|0
1639555200000|2021-12-15 08:00:00|55.25|52.65|55.22|52.62|55.29|52.69|55.22|52.62|0
1639555210000|2021-12-15 08:00:10|55.25|52.65|55.11|52.51|55.25|52.65|55.09|52.49|0
1639555220000|2021-12-15 08:00:20|55.08|52.48|54.97|52.37|55.08|52.48|54.93|52.33|0
1639555230000|2021-12-15 08:00:30|54.99|52.39|55.18|52.58|55.18|52.58|54.99|52.39|0
1639555240000|2021-12-15 08:00:40|55.25|52.65|55.22|52.62|55.25|52.65|55.15|52.55|0
1639555250000|2021-12-15 08:00:50|55.25|52.65|55.29|52.69|55.33|52.73|55.25|52.65|0
1639555260000|2021-12-15 08:01:00|55.25|52.65|55.11|52.51|55.25|52.65|55.11|52.51|0
1639555270000|2021-12-15 08:01:10|55.02|52.42|55.15|52.55|55.15|52.55|55|52.4|0
1639555280000|2021-12-15 08:01:20|55.18|52.58|55.07|52.47|55.18|52.58|55.07|52.47|0
1639555290000|2021-12-15 08:01:30|55.15|52.55|55.11|52.51|55.15|52.55|55.11|52.51|0
1639555300000|2021-12-15 08:01:40|55.15|52.55|55.15|52.55|55.15|52.55|55.11|52.51|0
1639555310000|2021-12-15 08:01:50|55.11|52.51|55.11|52.51|55.11|52.51|55.07|52.47|0
1639555320000|2021-12-15 08:02:00|55.09|52.49|54.97|52.37|55.09|52.49|54.93|52.33|0
1639555330000|2021-12-15 08:02:10|54.93|52.33|54.95|52.35|54.95|52.35|54.93|52.33|0
1639555340000|2021-12-15 08:02:20|54.93|52.33|54.86|52.26|54.97|52.37|54.86|52.26|0
1639555350000|2021-12-15 08:02:30|54.82|52.22|54.86|52.26|54.86|52.26|54.82|52.22|0
1639555360000|2021-12-15 08:02:40|54.82|52.22|54.82|52.22|54.82|52.22|54.79|52.19|0
1639555370000|2021-12-15 08:02:50|54.79|52.19|54.82|52.22|54.86|52.26|54.79|52.19|0
1639555380000|2021-12-15 08:03:00|54.75|52.15|54.79|52.19|54.81|52.21|54.75|52.15|0
1639555390000|2021-12-15 08:03:10|54.82|52.22|54.82|52.22|54.82|52.22|54.82|52.22|0
1639555400000|2021-12-15 08:03:20|54.79|52.19|54.75|52.15|54.79|52.19|54.75|52.15|0
1639555410000|2021-12-15 08:03:30|54.73|52.13|54.75|52.15|54.75|52.15|54.73|52.13|0
1639555420000|2021-12-15 08:03:40|54.79|52.19|54.75|52.15|54.82|52.22|54.75|52.15|0
1639555430000|2021-12-15 08:03:50|54.79|52.19|54.79|52.19|54.82|52.22|54.79|52.19|0
1639555440000|2021-12-15 08:04:00|54.73|52.13|54.66|52.06|54.73|52.13|54.66|52.06|0
1639555450000|2021-12-15 08:04:10|54.72|52.12|54.79|52.19|54.79|52.19|54.72|52.12|0
1639555460000|2021-12-15 08:04:20|54.82|52.22|54.86|52.26|54.86|52.26|54.82|52.22|0
1639555470000|2021-12-15 08:04:30|54.81|52.21|54.81|52.21|54.81|52.21|54.81|52.21|0
1639555480000|2021-12-15 08:04:40|54.82|52.22|54.86|52.26|54.86|52.26|54.82|52.22|0
1639555490000|2021-12-15 08:04:50|54.88|52.28|54.93|52.33|54.93|52.33|54.88|52.28|0
1639555500000|2021-12-15 08:05:00|54.66|52.46|54.62|52.42|54.66|52.46|54.62|52.42|0
1639555510000|2021-12-15 08:05:10|54.59|52.39|54.59|52.39|54.59|52.39|54.55|52.35|0
1639555520000|2021-12-15 08:05:20|54.55|52.35|54.66|52.46|54.66|52.46|54.55|52.35|0
1639555530000|2021-12-15 08:05:30|54.62|52.42|54.66|52.46|54.66|52.46|54.62|52.42|0
1639555540000|2021-12-15 08:05:40|54.73|52.53|54.73|52.53|54.76|52.56|54.68|52.48|0
1639555550000|2021-12-15 08:05:50|54.69|52.49|54.73|52.53|54.76|52.56|54.69|52.49|0
1639555560000|2021-12-15 08:06:00|54.76|52.56|54.69|52.49|54.76|52.56|54.69|52.49|0
1639555570000|2021-12-15 08:06:10|54.73|52.53|54.8|52.6|54.8|52.6|54.73|52.53|0
1639555580000|2021-12-15 08:06:20|54.76|52.56|54.66|52.46|54.76|52.56|54.66|52.46|0
1639555590000|2021-12-15 08:06:30|54.69|52.49|54.66|52.46|54.69|52.49|54.66|52.46|0
1639555600000|2021-12-15 08:06:40|54.68|52.48|54.69|52.49|54.71|52.51|54.68|52.48|0
1639555610000|2021-12-15 08:06:50|54.76|52.56|54.73|52.53|54.76|52.56|54.73|52.53|0
1639555620000|2021-12-15 08:07:00|54.62|52.42|54.48|52.28|54.62|52.42|54.48|52.28|0
1639555630000|2021-12-15 08:07:10|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1639555640000|2021-12-15 08:07:20|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1639555650000|2021-12-15 08:07:30|54.51|52.31|54.44|52.24|54.51|52.31|54.44|52.24|0
1639555660000|2021-12-15 08:07:40|54.48|52.28|54.48|52.28|54.55|52.35|54.48|52.28|0
1639555670000|2021-12-15 08:07:50|54.41|52.21|54.39|52.19|54.41|52.21|54.37|52.17|0
1639555680000|2021-12-15 08:08:00|54.37|52.17|54.37|52.17|54.37|52.17|54.34|52.14|0
1639555690000|2021-12-15 08:08:10|54.39|52.19|54.37|52.17|54.41|52.21|54.37|52.17|0
1639555700000|2021-12-15 08:08:20|54.34|52.14|54.37|52.17|54.37|52.17|54.34|52.14|0
1639555710000|2021-12-15 08:08:30|54.48|52.28|54.44|52.24|54.48|52.28|54.44|52.24|0
1639555720000|2021-12-15 08:08:40|54.48|52.28|54.51|52.31|54.51|52.31|54.48|52.28|0
1639555730000|2021-12-15 08:08:50|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1639555740000|2021-12-15 08:09:00|54.44|52.24|54.48|52.28|54.51|52.31|54.44|52.24|0
1639555750000|2021-12-15 08:09:10|54.51|52.31|54.5|52.3|54.55|52.35|54.5|52.3|0
1639555760000|2021-12-15 08:09:20|54.51|52.31|54.51|52.31|54.55|52.35|54.51|52.31|0
1639555770000|2021-12-15 08:09:30|54.48|52.28|54.48|52.28|54.51|52.31|54.48|52.28|0
1639555780000|2021-12-15 08:09:40|54.51|52.31|54.51|52.31|54.51|52.31|54.51|52.31|0
1639555790000|2021-12-15 08:09:50|54.44|52.24|54.48|52.28|54.48|52.28|54.44|52.24|0
1639555800000|2021-12-15 08:10:00|54.44|52.24|54.44|52.24|54.46|52.26|54.44|52.24|0
1639555810000|2021-12-15 08:10:10|54.48|52.28|54.48|52.28|54.51|52.31|54.48|52.28|0
1639555820000|2021-12-15 08:10:20|54.51|52.31|54.44|52.24|54.51|52.31|54.44|52.24|0
1639555830000|2021-12-15 08:10:30|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1639555840000|2021-12-15 08:10:40|54.44|52.24|54.41|52.21|54.48|52.28|54.41|52.21|0
1639555850000|2021-12-15 08:10:50|54.44|52.24|54.48|52.28|54.48|52.28|54.44|52.24|0
1639555860000|2021-12-15 08:11:00|54.55|52.35|54.51|52.31|54.55|52.35|54.48|52.28|0
1639555870000|2021-12-15 08:11:10|54.48|52.28|54.51|52.31|54.55|52.35|54.48|52.28|0
1639555880000|2021-12-15 08:11:20|54.58|52.38|54.65|52.45|54.65|52.45|54.58|52.38|0
1639555890000|2021-12-15 08:11:30|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1639555900000|2021-12-15 08:11:40|54.69|52.49|54.73|52.53|54.73|52.53|54.69|52.49|0
1639555910000|2021-12-15 08:11:50|54.71|52.51|54.76|52.56|54.76|52.56|54.71|52.51|0
1639555920000|2021-12-15 08:12:00|54.73|52.53|54.76|52.56|54.76|52.56|54.69|52.49|0
1639555930000|2021-12-15 08:12:10|54.83|52.63|54.82|52.62|54.83|52.63|54.8|52.6|0
1639555940000|2021-12-15 08:12:20|54.8|52.6|54.8|52.6|54.8|52.6|54.78|52.58|0
1639555950000|2021-12-15 08:12:30|54.76|52.56|54.73|52.53|54.8|52.6|54.73|52.53|0
1639555960000|2021-12-15 08:12:40|54.69|52.49|54.71|52.51|54.73|52.53|54.69|52.49|0
1639555970000|2021-12-15 08:12:50|54.73|52.53|54.65|52.45|54.76|52.56|54.65|52.45|0
1639555980000|2021-12-15 08:13:00|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1639555990000|2021-12-15 08:13:10|54.65|52.45|54.51|52.31|54.65|52.45|54.51|52.31|0
1639556000000|2021-12-15 08:13:20|54.55|52.35|54.51|52.31|54.55|52.35|54.51|52.31|0
1639556010000|2021-12-15 08:13:30|54.58|52.38|54.62|52.42|54.65|52.45|54.58|52.38|0
1639556020000|2021-12-15 08:13:40|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1639556030000|2021-12-15 08:13:50|54.67|52.47|54.69|52.49|54.71|52.51|54.67|52.47|0
1639556040000|2021-12-15 08:14:00|54.65|52.45|54.69|52.49|54.69|52.49|54.65|52.45|0
1639556050000|2021-12-15 08:14:10|54.72|52.52|54.72|52.52|54.72|52.52|54.69|52.49|0
1639556060000|2021-12-15 08:14:20|54.71|52.51|54.62|52.42|54.71|52.51|54.62|52.42|0
1639556070000|2021-12-15 08:14:30|54.6|52.4|54.62|52.42|54.62|52.42|54.6|52.4|0
1639556080000|2021-12-15 08:14:40|54.65|52.45|54.69|52.49|54.69|52.49|54.65|52.45|0
1639556090000|2021-12-15 08:14:50|54.72|52.52|54.72|52.52|54.74|52.54|54.69|52.49|0
1639556100000|2021-12-15 08:15:00|54.65|52.45|54.65|52.45|54.65|52.45|54.64|52.44|0
1639556110000|2021-12-15 08:15:10|54.64|52.44|54.65|52.45|54.65|52.45|54.62|52.42|0
1639556120000|2021-12-15 08:15:20|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1639556130000|2021-12-15 08:15:30|54.55|52.35|54.58|52.38|54.58|52.38|54.55|52.35|0
1639556140000|2021-12-15 08:15:40|54.55|52.35|54.63|52.43|54.63|52.43|54.55|52.35|0
1639556150000|2021-12-15 08:15:50|54.65|52.45|54.62|52.42|54.65|52.45|54.62|52.42|0
1639556160000|2021-12-15 08:16:00|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1639556170000|2021-12-15 08:16:10|54.63|52.43|54.69|52.49|54.69|52.49|54.63|52.43|0
1639556180000|2021-12-15 08:16:20|54.72|52.52|54.69|52.49|54.72|52.52|54.69|52.49|0
1639556190000|2021-12-15 08:16:30|54.72|52.52|54.76|52.56|54.76|52.56|54.72|52.52|0
1639556200000|2021-12-15 08:16:40|54.79|52.59|54.79|52.59|54.79|52.59|54.79|52.59|0
1639556210000|2021-12-15 08:16:50|54.78|52.58|54.83|52.63|54.83|52.63|54.78|52.58|0
1639556220000|2021-12-15 08:17:00|54.81|52.61|54.83|52.63|54.83|52.63|54.79|52.59|0
1639556230000|2021-12-15 08:17:10|54.76|52.56|54.79|52.59|54.79|52.59|54.76|52.56|0
1639556240000|2021-12-15 08:17:20|54.76|52.56|54.76|52.56|54.78|52.58|54.76|52.56|0
1639556250000|2021-12-15 08:17:30|54.71|52.51|54.69|52.49|54.71|52.51|54.67|52.47|0
1639556260000|2021-12-15 08:17:40|54.65|52.45|54.69|52.49|54.69|52.49|54.65|52.45|0
1639556280000|2021-12-15 08:18:00|54.65|52.45|54.54|52.34|54.65|52.45|54.54|52.34|0
1639556290000|2021-12-15 08:18:10|54.51|52.31|54.54|52.34|54.54|52.34|54.51|52.31|0
1639556300000|2021-12-15 08:18:20|54.51|52.31|54.47|52.27|54.51|52.31|54.47|52.27|0
1639556310000|2021-12-15 08:18:30|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1639556320000|2021-12-15 08:18:40|54.4|52.2|54.38|52.18|54.44|52.24|54.38|52.18|0
1639556330000|2021-12-15 08:18:50|54.4|52.2|54.37|52.17|54.4|52.2|54.37|52.17|0
1639556340000|2021-12-15 08:19:00|54.4|52.2|54.42|52.22|54.44|52.24|54.4|52.2|0
1639556350000|2021-12-15 08:19:10|54.44|52.24|54.4|52.2|54.44|52.24|54.4|52.2|0
1639556360000|2021-12-15 08:19:20|54.44|52.24|54.33|52.13|54.44|52.24|54.33|52.13|0
1639556370000|2021-12-15 08:19:30|54.35|52.15|54.33|52.13|54.35|52.15|54.33|52.13|0
1639556400000|2021-12-15 08:20:00|54.29|52.09|54.26|52.06|54.29|52.09|54.26|52.06|0
1639556410000|2021-12-15 08:20:10|54.28|52.08|54.29|52.09|54.33|52.13|54.26|52.06|0
1639556420000|2021-12-15 08:20:20|54.31|52.11|54.36|52.16|54.36|52.16|54.31|52.11|0
1639556430000|2021-12-15 08:20:30|54.47|52.27|54.44|52.24|54.47|52.27|54.44|52.24|0
1639556440000|2021-12-15 08:20:40|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1639556450000|2021-12-15 08:20:50|54.38|52.18|54.38|52.18|54.38|52.18|54.36|52.16|0
1639556460000|2021-12-15 08:21:00|54.42|52.22|54.47|52.27|54.47|52.27|54.33|52.13|0
1639556470000|2021-12-15 08:21:10|54.45|52.25|54.44|52.24|54.47|52.27|54.44|52.24|0
1639556480000|2021-12-15 08:21:20|54.47|52.27|54.51|52.31|54.51|52.31|54.47|52.27|0
1639556490000|2021-12-15 08:21:30|54.54|52.34|54.54|52.34|54.54|52.34|54.51|52.31|0
1639556500000|2021-12-15 08:21:40|54.58|52.38|54.52|52.32|54.58|52.38|54.52|52.32|0
1639556510000|2021-12-15 08:21:50|54.51|52.31|54.54|52.34|54.58|52.38|54.51|52.31|0
1639556520000|2021-12-15 08:22:00|54.51|52.31|54.47|52.27|54.51|52.31|54.47|52.27|0
1639556530000|2021-12-15 08:22:10|54.45|52.25|54.4|52.2|54.45|52.25|54.4|52.2|0
1639556540000|2021-12-15 08:22:20|54.36|52.16|54.36|52.16|54.36|52.16|54.33|52.13|0
1639556550000|2021-12-15 08:22:30|54.33|52.13|54.33|52.13|54.33|52.13|54.33|52.13|0
1639556560000|2021-12-15 08:22:40|54.35|52.15|54.33|52.13|54.36|52.16|54.33|52.13|0
1639556570000|2021-12-15 08:22:50|54.36|52.16|54.33|52.13|54.36|52.16|54.33|52.13|0
1639556580000|2021-12-15 08:23:00|54.29|52.09|54.29|52.09|54.29|52.09|54.29|52.09|0
1639556590000|2021-12-15 08:23:10|54.27|52.07|54.33|52.13|54.33|52.13|54.27|52.07|0
1639556610000|2021-12-15 08:23:30|54.29|52.09|54.33|52.13|54.33|52.13|54.26|52.06|0
1639556620000|2021-12-15 08:23:40|54.38|52.18|54.4|52.2|54.4|52.2|54.38|52.18|0
1639556630000|2021-12-15 08:23:50|54.36|52.16|54.43|52.23|54.45|52.25|54.36|52.16|0
1639556640000|2021-12-15 08:24:00|54.42|52.22|54.4|52.2|54.43|52.23|54.4|52.2|0
1639556650000|2021-12-15 08:24:10|54.36|52.16|54.4|52.2|54.43|52.23|54.36|52.16|0
1639556660000|2021-12-15 08:24:20|54.43|52.23|54.43|52.23|54.43|52.23|54.43|52.23|0
1639556670000|2021-12-15 08:24:30|54.42|52.22|54.36|52.16|54.42|52.22|54.36|52.16|0
1639556680000|2021-12-15 08:24:40|54.4|52.2|54.43|52.23|54.43|52.23|54.4|52.2|0
1639556690000|2021-12-15 08:24:50|54.47|52.27|54.49|52.29|54.49|52.29|54.45|52.25|0
1639556700000|2021-12-15 08:25:00|54.47|52.27|54.47|52.27|54.47|52.27|54.43|52.23|0
1639556710000|2021-12-15 08:25:10|54.5|52.3|54.54|52.34|54.54|52.34|54.5|52.3|0
1639556720000|2021-12-15 08:25:20|54.58|52.38|54.54|52.34|54.58|52.38|54.54|52.34|0
1639556730000|2021-12-15 08:25:30|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1639556740000|2021-12-15 08:25:40|54.61|52.41|54.61|52.41|54.65|52.45|54.61|52.41|0
1639556750000|2021-12-15 08:25:50|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1639556760000|2021-12-15 08:26:00|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1639556770000|2021-12-15 08:26:10|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1639556780000|2021-12-15 08:26:20|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1639556790000|2021-12-15 08:26:30|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1639556800000|2021-12-15 08:26:40|54.7|52.5|54.72|52.52|54.72|52.52|54.68|52.48|0
1639556810000|2021-12-15 08:26:50|54.68|52.48|54.65|52.45|54.68|52.48|54.65|52.45|0
1639556820000|2021-12-15 08:27:00|54.66|52.46|54.68|52.48|54.68|52.48|54.65|52.45|0
1639556830000|2021-12-15 08:27:10|54.66|52.46|54.66|52.46|54.66|52.46|54.66|52.46|0
1639556840000|2021-12-15 08:27:20|54.65|52.45|54.65|52.45|54.68|52.48|54.65|52.45|0
1639556850000|2021-12-15 08:27:30|54.63|52.43|54.61|52.41|54.63|52.43|54.61|52.41|0
1639556870000|2021-12-15 08:27:50|54.64|52.44|54.72|52.52|54.72|52.52|54.64|52.44|0
1639556880000|2021-12-15 08:28:00|54.68|52.48|54.72|52.52|54.72|52.52|54.68|52.48|0
1639556890000|2021-12-15 08:28:10|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1639556900000|2021-12-15 08:28:20|54.75|52.55|54.75|52.55|54.75|52.55|54.73|52.53|0
1639556910000|2021-12-15 08:28:30|54.79|52.59|54.72|52.52|54.79|52.59|54.72|52.52|0
1639556920000|2021-12-15 08:28:40|54.73|52.53|54.79|52.59|54.79|52.59|54.73|52.53|0
1639556940000|2021-12-15 08:29:00|54.72|52.52|54.72|52.52|54.72|52.52|54.72|52.52|0
1639556950000|2021-12-15 08:29:10|54.75|52.55|54.77|52.57|54.77|52.57|54.75|52.55|0
1639556960000|2021-12-15 08:29:20|54.75|52.55|54.82|52.62|54.82|52.62|54.75|52.55|0
1639556970000|2021-12-15 08:29:30|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1639556980000|2021-12-15 08:29:40|54.82|52.62|54.84|52.64|54.86|52.66|54.82|52.62|0
1639556990000|2021-12-15 08:29:50|54.86|52.66|54.93|52.73|54.93|52.73|54.86|52.66|0
1639557000000|2021-12-15 08:30:00|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1639557010000|2021-12-15 08:30:10|55|52.8|54.86|52.66|55|52.8|54.86|52.66|0
1639557020000|2021-12-15 08:30:20|54.89|52.69|54.93|52.73|54.93|52.73|54.89|52.69|0
1639557030000|2021-12-15 08:30:30|54.89|52.69|54.89|52.69|54.93|52.73|54.89|52.69|0
1639557050000|2021-12-15 08:30:50|54.93|52.73|55|52.8|55|52.8|54.93|52.73|0
1639557060000|2021-12-15 08:31:00|54.98|52.78|54.89|52.69|54.98|52.78|54.89|52.69|0
1639557070000|2021-12-15 08:31:10|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1639557080000|2021-12-15 08:31:20|54.93|52.73|54.93|52.73|54.93|52.73|54.89|52.69|0
1639557090000|2021-12-15 08:31:30|54.89|52.69|54.86|52.66|54.91|52.71|54.86|52.66|0
1639557100000|2021-12-15 08:31:40|54.88|52.68|54.79|52.59|54.88|52.68|54.79|52.59|0
1639557110000|2021-12-15 08:31:50|54.82|52.62|54.79|52.59|54.82|52.62|54.79|52.59|0
1639557120000|2021-12-15 08:32:00|54.82|52.62|54.79|52.59|54.86|52.66|54.79|52.59|0
1639557130000|2021-12-15 08:32:10|54.8|52.6|54.86|52.66|54.86|52.66|54.79|52.59|0
1639557140000|2021-12-15 08:32:20|54.89|52.69|54.86|52.66|54.89|52.69|54.86|52.66|0
1639557150000|2021-12-15 08:32:30|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1639557170000|2021-12-15 08:32:50|54.93|52.73|54.93|52.73|54.93|52.73|54.93|52.73|0
1639557180000|2021-12-15 08:33:00|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1639557190000|2021-12-15 08:33:10|54.93|52.73|54.89|52.69|54.93|52.73|54.89|52.69|0
1639557210000|2021-12-15 08:33:30|54.93|52.73|54.96|52.76|54.96|52.76|54.93|52.73|0
1639557220000|2021-12-15 08:33:40|55.02|52.82|54.98|52.78|55.04|52.84|54.98|52.78|0
1639557230000|2021-12-15 08:33:50|55|52.8|54.96|52.76|55|52.8|54.96|52.76|0
1639557240000|2021-12-15 08:34:00|55.04|52.84|55.05|52.85|55.07|52.87|55.04|52.84|0
1639557250000|2021-12-15 08:34:10|55.03|52.83|55.07|52.87|55.07|52.87|55.03|52.83|0
1639557260000|2021-12-15 08:34:20|55|52.8|55|52.8|55|52.8|55|52.8|0
1639557270000|2021-12-15 08:34:30|55.03|52.83|55.11|52.91|55.11|52.91|55.03|52.83|0
1639557280000|2021-12-15 08:34:40|55.07|52.87|55.03|52.83|55.11|52.91|55.03|52.83|0
1639557290000|2021-12-15 08:34:50|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1639557300000|2021-12-15 08:35:00|55.03|52.83|54.93|52.73|55.03|52.83|54.93|52.73|0
1639557310000|2021-12-15 08:35:10|54.96|52.76|55.03|52.83|55.03|52.83|54.93|52.73|0
1639557320000|2021-12-15 08:35:20|55.07|52.87|55.07|52.87|55.07|52.87|55.03|52.83|0
1639557330000|2021-12-15 08:35:30|55.03|52.83|55.07|52.87|55.07|52.87|55.03|52.83|0
1639557340000|2021-12-15 08:35:40|55.05|52.85|55.03|52.83|55.07|52.87|55.03|52.83|0
1639557350000|2021-12-15 08:35:50|55|52.8|55.03|52.83|55.03|52.83|55|52.8|0
1639557360000|2021-12-15 08:36:00|55|52.8|55|52.8|55.02|52.82|55|52.8|0
1639557370000|2021-12-15 08:36:10|55.03|52.83|55.07|52.87|55.07|52.87|55.03|52.83|0
1639557380000|2021-12-15 08:36:20|55.03|52.83|55.11|52.91|55.11|52.91|55.03|52.83|0
1639557400000|2021-12-15 08:36:40|55.14|52.94|55.18|52.98|55.18|52.98|55.14|52.94|0
1639557410000|2021-12-15 08:36:50|55.21|53.01|55.21|53.01|55.25|53.05|55.21|53.01|0
1639557420000|2021-12-15 08:37:00|55.23|53.03|55.23|53.03|55.25|53.05|55.21|53.01|0
1639557430000|2021-12-15 08:37:10|55.25|53.05|55.21|53.01|55.25|53.05|55.21|53.01|0
1639557440000|2021-12-15 08:37:20|55.2|53|55.21|53.01|55.21|53.01|55.2|53|0
1639557450000|2021-12-15 08:37:30|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1639557460000|2021-12-15 08:37:40|55.28|53.08|55.32|53.12|55.32|53.12|55.28|53.08|0
1639557470000|2021-12-15 08:37:50|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1639557480000|2021-12-15 08:38:00|55.27|53.07|55.25|53.05|55.28|53.08|55.25|53.05|0
1639557490000|2021-12-15 08:38:10|55.27|53.07|55.25|53.05|55.27|53.07|55.25|53.05|0
1639557500000|2021-12-15 08:38:20|55.21|53.01|55.18|52.98|55.23|53.03|55.18|52.98|0
1639557510000|2021-12-15 08:38:30|55.21|53.01|55.18|52.98|55.21|53.01|55.18|52.98|0
1639557520000|2021-12-15 08:38:40|55.25|53.05|55.25|53.05|55.25|53.05|55.21|53.01|0
1639557540000|2021-12-15 08:39:00|55.18|52.98|55.21|53.01|55.21|53.01|55.18|52.98|0
1639557550000|2021-12-15 08:39:10|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1639557560000|2021-12-15 08:39:20|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1639557570000|2021-12-15 08:39:30|55.19|52.99|55.18|52.98|55.19|52.99|55.18|52.98|0
1639557590000|2021-12-15 08:39:50|55.21|53.01|55.18|52.98|55.21|53.01|55.18|52.98|0
1639557600000|2021-12-15 08:40:00|55.21|53.01|55.14|52.94|55.21|53.01|55.14|52.94|0
1639557610000|2021-12-15 08:40:10|55.18|52.98|55.16|52.96|55.18|52.98|55.14|52.94|0
1639557620000|2021-12-15 08:40:20|55.18|52.98|55.14|52.94|55.18|52.98|55.14|52.94|0
1639557640000|2021-12-15 08:40:40|55.21|53.01|55.17|52.97|55.21|53.01|55.17|52.97|0
1639557650000|2021-12-15 08:40:50|55.21|53.01|55.19|52.99|55.21|53.01|55.19|52.99|0
1639557660000|2021-12-15 08:41:00|55.21|53.01|55.28|53.08|55.28|53.08|55.21|53.01|0
1639557670000|2021-12-15 08:41:10|55.23|53.03|55.28|53.08|55.28|53.08|55.23|53.03|0
1639557680000|2021-12-15 08:41:20|55.3|53.1|55.25|53.05|55.32|53.12|55.25|53.05|0
1639557690000|2021-12-15 08:41:30|55.28|53.08|55.25|53.05|55.28|53.08|55.25|53.05|0
1639557700000|2021-12-15 08:41:40|55.21|53.01|55.17|52.97|55.21|53.01|55.17|52.97|0
1639557710000|2021-12-15 08:41:50|55.19|52.99|55.17|52.97|55.19|52.99|55.17|52.97|0
1639557720000|2021-12-15 08:42:00|55.21|53.01|55.19|52.99|55.21|53.01|55.19|52.99|0
1639557730000|2021-12-15 08:42:10|55.17|52.97|55.17|52.97|55.17|52.97|55.14|52.94|0
1639557740000|2021-12-15 08:42:20|55.21|53.01|55.25|53.05|55.28|53.08|55.21|53.01|0
1639557750000|2021-12-15 08:42:30|55.26|53.06|55.32|53.12|55.32|53.12|55.26|53.06|0
1639557760000|2021-12-15 08:42:40|55.28|53.08|55.32|53.12|55.32|53.12|55.28|53.08|0
1639557770000|2021-12-15 08:42:50|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1639557780000|2021-12-15 08:43:00|55.35|53.15|55.32|53.12|55.37|53.17|55.32|53.12|0
1639557790000|2021-12-15 08:43:10|55.28|53.08|55.25|53.05|55.28|53.08|55.21|53.01|0
1639557800000|2021-12-15 08:43:20|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1639557810000|2021-12-15 08:43:30|55.19|52.99|55.17|52.97|55.21|53.01|55.17|52.97|0
1639557820000|2021-12-15 08:43:40|55.21|53.01|55.14|52.94|55.21|53.01|55.14|52.94|0
1639557840000|2021-12-15 08:44:00|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639557850000|2021-12-15 08:44:10|55.1|52.9|55.07|52.87|55.1|52.9|55.07|52.87|0
1639557860000|2021-12-15 08:44:20|55.06|52.86|55.03|52.83|55.06|52.86|55.03|52.83|0
1639557870000|2021-12-15 08:44:30|54.99|52.79|55.03|52.83|55.03|52.83|54.99|52.79|0
1639557880000|2021-12-15 08:44:40|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1639557890000|2021-12-15 08:44:50|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1639557900000|2021-12-15 08:45:00|54.99|52.79|54.99|52.79|54.99|52.79|54.96|52.76|0
1639557910000|2021-12-15 08:45:10|55.03|52.83|55.03|52.83|55.03|52.83|55.03|52.83|0
1639557920000|2021-12-15 08:45:20|55.06|52.86|55.1|52.9|55.1|52.9|55.06|52.86|0
1639557940000|2021-12-15 08:45:40|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639557950000|2021-12-15 08:45:50|55.14|52.94|55.1|52.9|55.14|52.94|55.1|52.9|0
1639557960000|2021-12-15 08:46:00|55.14|52.94|55.06|52.86|55.14|52.94|55.06|52.86|0
1639557970000|2021-12-15 08:46:10|55.08|52.88|55.06|52.86|55.08|52.88|55.06|52.86|0
1639557990000|2021-12-15 08:46:30|55.08|52.88|55.14|52.94|55.14|52.94|55.08|52.88|0
1639558000000|2021-12-15 08:46:40|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1639558010000|2021-12-15 08:46:50|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1639558030000|2021-12-15 08:47:10|55.03|52.83|54.96|52.76|55.03|52.83|54.96|52.76|0
1639558040000|2021-12-15 08:47:20|54.99|52.79|54.96|52.76|54.99|52.79|54.96|52.76|0
1639558050000|2021-12-15 08:47:30|54.99|52.79|54.96|52.76|54.99|52.79|54.96|52.76|0
1639558080000|2021-12-15 08:48:00|55.03|52.83|55.01|52.81|55.03|52.83|55.01|52.81|0
1639558090000|2021-12-15 08:48:10|54.99|52.79|54.99|52.79|54.99|52.79|54.96|52.76|0
1639558100000|2021-12-15 08:48:20|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1639558110000|2021-12-15 08:48:30|54.99|52.79|54.99|52.79|54.99|52.79|54.99|52.79|0
1639558120000|2021-12-15 08:48:40|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1639558130000|2021-12-15 08:48:50|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1639558150000|2021-12-15 08:49:10|54.92|52.72|54.92|52.72|54.92|52.72|54.92|52.72|0
1639558160000|2021-12-15 08:49:20|54.88|52.68|54.88|52.68|54.88|52.68|54.88|52.68|0
1639558170000|2021-12-15 08:49:30|54.85|52.65|54.92|52.72|54.92|52.72|54.85|52.65|0
1639558180000|2021-12-15 08:49:40|54.99|52.79|54.95|52.75|54.99|52.79|54.94|52.74|0
1639558190000|2021-12-15 08:49:50|54.99|52.79|55.13|52.93|55.13|52.93|54.95|52.75|0
1639558200000|2021-12-15 08:50:00|55.1|52.9|55.1|52.9|55.1|52.9|55.1|52.9|0
1639558210000|2021-12-15 08:50:10|55.06|52.86|55.1|52.9|55.1|52.9|55.06|52.86|0
1639558220000|2021-12-15 08:50:20|55.06|52.86|55.03|52.83|55.06|52.86|55.03|52.83|0
1639558230000|2021-12-15 08:50:30|55.06|52.86|55.03|52.83|55.06|52.86|55.03|52.83|0
1639558240000|2021-12-15 08:50:40|55.1|52.9|55.08|52.88|55.1|52.9|55.06|52.86|0
1639558250000|2021-12-15 08:50:50|55.1|52.9|55.15|52.95|55.15|52.95|55.1|52.9|0
1639558260000|2021-12-15 08:51:00|55.13|52.93|55.1|52.9|55.13|52.93|55.1|52.9|0
1639558270000|2021-12-15 08:51:10|55.06|52.86|55.06|52.86|55.06|52.86|55.03|52.83|0
1639558280000|2021-12-15 08:51:20|55.03|52.83|54.99|52.79|55.03|52.83|54.97|52.77|0
1639558290000|2021-12-15 08:51:30|54.97|52.77|55.02|52.82|55.02|52.82|54.97|52.77|0
1639558300000|2021-12-15 08:51:40|55.06|52.86|55.02|52.82|55.06|52.86|55.02|52.82|0
1639558310000|2021-12-15 08:51:50|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1639558320000|2021-12-15 08:52:00|55.02|52.82|54.95|52.75|55.02|52.82|54.95|52.75|0
1639558330000|2021-12-15 08:52:10|54.97|52.77|54.92|52.72|54.97|52.77|54.92|52.72|0
1639558340000|2021-12-15 08:52:20|54.95|52.75|54.92|52.72|54.95|52.75|54.92|52.72|0
1639558350000|2021-12-15 08:52:30|54.88|52.68|54.85|52.65|54.88|52.68|54.85|52.65|0
1639558360000|2021-12-15 08:52:40|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1639558370000|2021-12-15 08:52:50|54.81|52.61|54.79|52.59|54.81|52.61|54.77|52.57|0
1639558380000|2021-12-15 08:53:00|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1639558390000|2021-12-15 08:53:10|54.77|52.57|54.77|52.57|54.81|52.61|54.77|52.57|0
1639558400000|2021-12-15 08:53:20|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1639558410000|2021-12-15 08:53:30|54.76|52.56|54.74|52.54|54.76|52.56|54.74|52.54|0
1639558430000|2021-12-15 08:53:50|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1639558440000|2021-12-15 08:54:00|54.72|52.52|54.7|52.5|54.72|52.52|54.7|52.5|0
1639558450000|2021-12-15 08:54:10|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1639558460000|2021-12-15 08:54:20|54.7|52.5|54.7|52.5|54.74|52.54|54.7|52.5|0
1639558470000|2021-12-15 08:54:30|54.67|52.47|54.56|52.36|54.68|52.48|54.56|52.36|0
1639558480000|2021-12-15 08:54:40|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1639558490000|2021-12-15 08:54:50|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1639558500000|2021-12-15 08:55:00|54.56|52.36|54.56|52.36|54.56|52.36|54.52|52.32|0
1639558510000|2021-12-15 08:55:10|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1639558530000|2021-12-15 08:55:30|54.56|52.36|54.66|52.46|54.66|52.46|54.56|52.36|0
1639558540000|2021-12-15 08:55:40|54.7|52.5|54.74|52.54|54.74|52.54|54.7|52.5|0
1639558550000|2021-12-15 08:55:50|54.72|52.52|54.68|52.48|54.72|52.52|54.68|52.48|0
1639558560000|2021-12-15 08:56:00|54.7|52.5|54.74|52.54|54.74|52.54|54.68|52.48|0
1639558570000|2021-12-15 08:56:10|54.72|52.52|54.74|52.54|54.74|52.54|54.72|52.52|0
1639558590000|2021-12-15 08:56:30|54.81|52.61|54.77|52.57|54.81|52.61|54.77|52.57|0
1639558600000|2021-12-15 08:56:40|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1639558610000|2021-12-15 08:56:50|54.77|52.57|54.77|52.57|54.77|52.57|54.77|52.57|0
1639558620000|2021-12-15 08:57:00|54.83|52.63|54.84|52.64|54.84|52.64|54.81|52.61|0
1639558630000|2021-12-15 08:57:10|54.81|52.61|54.74|52.54|54.81|52.61|54.74|52.54|0
1639558640000|2021-12-15 08:57:20|54.75|52.55|54.81|52.61|54.81|52.61|54.75|52.55|0
1639558650000|2021-12-15 08:57:30|54.75|52.55|54.77|52.57|54.77|52.57|54.75|52.55|0
1639558660000|2021-12-15 08:57:40|54.75|52.55|54.77|52.57|54.77|52.57|54.75|52.55|0
1639558670000|2021-12-15 08:57:50|54.81|52.61|54.81|52.61|54.81|52.61|54.77|52.57|0
1639558680000|2021-12-15 08:58:00|54.77|52.57|54.81|52.61|54.84|52.64|54.77|52.57|0
1639558690000|2021-12-15 08:58:10|54.88|52.68|54.91|52.71|54.91|52.71|54.88|52.68|0
1639558700000|2021-12-15 08:58:20|54.88|52.68|54.84|52.64|54.88|52.68|54.84|52.64|0
1639558710000|2021-12-15 08:58:30|54.88|52.68|54.84|52.64|54.88|52.68|54.84|52.64|0
1639558720000|2021-12-15 08:58:40|54.86|52.66|54.88|52.68|54.88|52.68|54.86|52.66|0
1639558730000|2021-12-15 08:58:50|54.91|52.71|54.95|52.75|54.95|52.75|54.91|52.71|0
1639558750000|2021-12-15 08:59:10|54.97|52.77|55.02|52.82|55.02|52.82|54.97|52.77|0
1639558760000|2021-12-15 08:59:20|54.98|52.78|54.98|52.78|55.02|52.82|54.98|52.78|0
1639558770000|2021-12-15 08:59:30|55.02|52.82|54.98|52.78|55.02|52.82|54.98|52.78|0
1639558780000|2021-12-15 08:59:40|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1639558790000|2021-12-15 08:59:50|55|52.8|54.98|52.78|55|52.8|54.97|52.77|0
1639558800000|2021-12-15 09:00:00|55|52.8|55|52.8|55|52.8|54.98|52.78|0
1639558810000|2021-12-15 09:00:10|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1639558820000|2021-12-15 09:00:20|55|52.8|54.98|52.78|55|52.8|54.97|52.77|0
1639558830000|2021-12-15 09:00:30|54.95|52.75|54.88|52.68|54.95|52.75|54.88|52.68|0
1639558840000|2021-12-15 09:00:40|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1639558870000|2021-12-15 09:01:10|54.8|52.6|54.77|52.57|54.8|52.6|54.77|52.57|0
1639558880000|2021-12-15 09:01:20|54.79|52.59|54.8|52.6|54.8|52.6|54.79|52.59|0
1639558890000|2021-12-15 09:01:30|54.77|52.57|54.77|52.57|54.77|52.57|54.73|52.53|0
1639558910000|2021-12-15 09:01:50|54.8|52.6|54.8|52.6|54.8|52.6|54.8|52.6|0
1639558920000|2021-12-15 09:02:00|54.91|52.71|54.88|52.68|54.91|52.71|54.88|52.68|0
1639558960000|2021-12-15 09:02:40|54.84|52.64|54.88|52.68|54.88|52.68|54.84|52.64|0
1639558970000|2021-12-15 09:02:50|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1639558990000|2021-12-15 09:03:10|54.91|52.71|54.87|52.67|54.91|52.71|54.87|52.67|0
1639559010000|2021-12-15 09:03:30|54.84|52.64|54.84|52.64|54.84|52.64|54.84|52.64|0
1639559020000|2021-12-15 09:03:40|54.87|52.67|54.95|52.75|54.95|52.75|54.87|52.67|0
1639559030000|2021-12-15 09:03:50|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1639559040000|2021-12-15 09:04:00|54.93|52.73|54.98|52.78|54.98|52.78|54.93|52.73|0
1639559050000|2021-12-15 09:04:10|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1639559060000|2021-12-15 09:04:20|54.96|52.76|54.98|52.78|54.98|52.78|54.96|52.76|0
1639559070000|2021-12-15 09:04:30|54.87|52.67|54.91|52.71|54.91|52.71|54.87|52.67|0
1639559080000|2021-12-15 09:04:40|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1639559090000|2021-12-15 09:04:50|54.91|52.71|54.95|52.75|54.95|52.75|54.91|52.71|0
1639559100000|2021-12-15 09:05:00|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1639559110000|2021-12-15 09:05:10|54.87|52.67|54.87|52.67|54.91|52.71|54.87|52.67|0
1639559120000|2021-12-15 09:05:20|54.95|52.75|54.95|52.75|54.95|52.75|54.95|52.75|0
1639559130000|2021-12-15 09:05:30|54.93|52.73|54.95|52.75|54.95|52.75|54.93|52.73|0
1639559140000|2021-12-15 09:05:40|54.91|52.71|54.94|52.74|54.94|52.74|54.91|52.71|0
1639559150000|2021-12-15 09:05:50|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1639559160000|2021-12-15 09:06:00|54.94|52.74|54.93|52.73|54.94|52.74|54.93|52.73|0
1639559170000|2021-12-15 09:06:10|54.89|52.69|54.91|52.71|54.91|52.71|54.87|52.67|0
1639559180000|2021-12-15 09:06:20|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1639559190000|2021-12-15 09:06:30|54.96|52.76|54.98|52.78|54.98|52.78|54.96|52.76|0
1639559200000|2021-12-15 09:06:40|54.96|52.76|54.94|52.74|54.96|52.76|54.94|52.74|0
1639559220000|2021-12-15 09:07:00|54.91|52.71|54.89|52.69|54.91|52.71|54.89|52.69|0
1639559230000|2021-12-15 09:07:10|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1639559240000|2021-12-15 09:07:20|54.94|52.74|54.91|52.71|54.94|52.74|54.91|52.71|0
1639559250000|2021-12-15 09:07:30|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1639559260000|2021-12-15 09:07:40|54.91|52.71|54.87|52.67|54.91|52.71|54.85|52.65|0
1639559270000|2021-12-15 09:07:50|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1639559280000|2021-12-15 09:08:00|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1639559290000|2021-12-15 09:08:10|54.91|52.71|54.94|52.74|54.94|52.74|54.91|52.71|0
1639559300000|2021-12-15 09:08:20|54.98|52.78|54.94|52.74|54.98|52.78|54.94|52.74|0
1639559310000|2021-12-15 09:08:30|54.98|52.78|55.02|52.82|55.02|52.82|54.98|52.78|0
1639559320000|2021-12-15 09:08:40|55.05|52.85|55.12|52.92|55.12|52.92|55.05|52.85|0
1639559330000|2021-12-15 09:08:50|55.09|52.89|55.05|52.85|55.09|52.89|55.05|52.85|0
1639559340000|2021-12-15 09:09:00|55.07|52.87|55.09|52.89|55.09|52.89|55.05|52.85|0
1639559350000|2021-12-15 09:09:10|55.12|52.92|55.09|52.89|55.16|52.96|55.09|52.89|0
1639559360000|2021-12-15 09:09:20|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639559370000|2021-12-15 09:09:30|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1639559380000|2021-12-15 09:09:40|55.09|52.89|55.12|52.92|55.12|52.92|55.09|52.89|0
1639559390000|2021-12-15 09:09:50|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1639559410000|2021-12-15 09:10:10|55.05|52.85|55.05|52.85|55.05|52.85|55.01|52.81|0
1639559420000|2021-12-15 09:10:20|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1639559440000|2021-12-15 09:10:40|55.05|52.85|55.07|52.87|55.07|52.87|55.05|52.85|0
1639559450000|2021-12-15 09:10:50|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1639559460000|2021-12-15 09:11:00|55.12|52.92|55.09|52.89|55.12|52.92|55.09|52.89|0
1639559470000|2021-12-15 09:11:10|55.12|52.92|55.09|52.89|55.12|52.92|55.09|52.89|0
1639559480000|2021-12-15 09:11:20|55.05|52.85|55.09|52.89|55.09|52.89|55.05|52.85|0
1639559490000|2021-12-15 09:11:30|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639559500000|2021-12-15 09:11:40|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1639559510000|2021-12-15 09:11:50|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639559520000|2021-12-15 09:12:00|55.16|52.96|55.19|52.99|55.19|52.99|55.16|52.96|0
1639559530000|2021-12-15 09:12:10|55.16|52.96|55.16|52.96|55.18|52.98|55.16|52.96|0
1639559540000|2021-12-15 09:12:20|55.12|52.92|55.19|52.99|55.19|52.99|55.12|52.92|0
1639559550000|2021-12-15 09:12:30|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1639559560000|2021-12-15 09:12:40|55.19|52.99|55.26|53.06|55.26|53.06|55.19|52.99|0
1639559570000|2021-12-15 09:12:50|55.23|53.03|55.28|53.08|55.28|53.08|55.23|53.03|0
1639559580000|2021-12-15 09:13:00|55.26|53.06|55.34|53.14|55.34|53.14|55.26|53.06|0
1639559590000|2021-12-15 09:13:10|55.3|53.1|55.34|53.14|55.34|53.14|55.3|53.1|0
1639559600000|2021-12-15 09:13:20|55.37|53.17|55.35|53.15|55.37|53.17|55.35|53.15|0
1639559610000|2021-12-15 09:13:30|55.41|53.21|55.41|53.21|55.41|53.21|55.37|53.17|0
1639559620000|2021-12-15 09:13:40|55.37|53.17|55.41|53.21|55.41|53.21|55.37|53.17|0
1639559630000|2021-12-15 09:13:50|55.44|53.24|55.41|53.21|55.44|53.24|55.41|53.21|0
1639559640000|2021-12-15 09:14:00|55.48|53.28|55.41|53.21|55.48|53.28|55.41|53.21|0
1639559650000|2021-12-15 09:14:10|55.44|53.24|55.44|53.24|55.44|53.24|55.41|53.21|0
1639559660000|2021-12-15 09:14:20|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1639559670000|2021-12-15 09:14:30|55.44|53.24|55.43|53.23|55.46|53.26|55.43|53.23|0
1639559680000|2021-12-15 09:14:40|55.48|53.28|55.55|53.35|55.55|53.35|55.48|53.28|0
1639559690000|2021-12-15 09:14:50|55.52|53.32|55.59|53.39|55.59|53.39|55.52|53.32|0
1639559700000|2021-12-15 09:15:00|55.62|53.42|55.62|53.42|55.66|53.46|55.62|53.42|0
1639559710000|2021-12-15 09:15:10|55.66|53.46|55.64|53.44|55.66|53.46|55.59|53.39|0
1639559720000|2021-12-15 09:15:20|55.62|53.42|55.5|53.3|55.62|53.42|55.5|53.3|0
1639559730000|2021-12-15 09:15:30|55.52|53.32|55.52|53.32|55.52|53.32|55.5|53.3|0
1639559740000|2021-12-15 09:15:40|55.55|53.35|55.59|53.39|55.59|53.39|55.55|53.35|0
1639559750000|2021-12-15 09:15:50|55.62|53.42|55.77|53.57|55.77|53.57|55.59|53.39|0
1639559760000|2021-12-15 09:16:00|55.81|53.61|55.84|53.64|55.84|53.64|55.77|53.57|0
1639559770000|2021-12-15 09:16:10|55.81|53.61|55.77|53.57|55.81|53.61|55.73|53.53|0
1639559780000|2021-12-15 09:16:20|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1639559790000|2021-12-15 09:16:30|55.84|53.64|55.82|53.62|55.84|53.64|55.82|53.62|0
1639559800000|2021-12-15 09:16:40|55.77|53.57|55.88|53.68|55.88|53.68|55.73|53.53|0
1639559810000|2021-12-15 09:16:50|55.84|53.64|55.95|53.75|55.95|53.75|55.84|53.64|0
1639559820000|2021-12-15 09:17:00|55.88|53.68|55.84|53.64|55.88|53.68|55.8|53.6|0
1639559830000|2021-12-15 09:17:10|55.88|53.68|55.88|53.68|55.88|53.68|55.88|53.68|0
1639559840000|2021-12-15 09:17:20|55.91|53.71|55.91|53.71|55.91|53.71|55.88|53.68|0
1639559850000|2021-12-15 09:17:30|55.9|53.7|55.88|53.68|55.91|53.71|55.88|53.68|0
1639559860000|2021-12-15 09:17:40|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1639559870000|2021-12-15 09:17:50|55.88|53.68|55.84|53.64|55.91|53.71|55.84|53.64|0
1639559880000|2021-12-15 09:18:00|55.91|53.71|55.8|53.6|55.91|53.71|55.79|53.59|0
1639559890000|2021-12-15 09:18:10|55.77|53.57|55.84|53.64|55.88|53.68|55.77|53.57|0
1639559900000|2021-12-15 09:18:20|55.8|53.6|55.79|53.59|55.8|53.6|55.79|53.59|0
1639559910000|2021-12-15 09:18:30|55.77|53.57|55.77|53.57|55.8|53.6|55.77|53.57|0
1639559920000|2021-12-15 09:18:40|55.75|53.55|55.77|53.57|55.77|53.57|55.75|53.55|0
1639559930000|2021-12-15 09:18:50|55.8|53.6|55.91|53.71|55.91|53.71|55.8|53.6|0
1639559940000|2021-12-15 09:19:00|55.88|53.68|55.84|53.64|55.88|53.68|55.77|53.57|0
1639559950000|2021-12-15 09:19:10|55.88|53.68|55.8|53.6|55.88|53.68|55.8|53.6|0
1639559960000|2021-12-15 09:19:20|55.84|53.64|55.84|53.64|55.84|53.64|55.82|53.62|0
1639559970000|2021-12-15 09:19:30|55.88|53.68|55.88|53.68|55.88|53.68|55.84|53.64|0
1639559980000|2021-12-15 09:19:40|55.84|53.64|55.91|53.71|55.91|53.71|55.84|53.64|0
1639559990000|2021-12-15 09:19:50|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1639560000000|2021-12-15 09:20:00|55.95|53.75|55.91|53.71|55.95|53.75|55.91|53.71|0
1639560010000|2021-12-15 09:20:10|55.95|53.75|55.97|53.77|55.97|53.77|55.95|53.75|0
1639560020000|2021-12-15 09:20:20|55.95|53.75|55.98|53.78|55.98|53.78|55.95|53.75|0
1639560030000|2021-12-15 09:20:30|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1639560040000|2021-12-15 09:20:40|56.06|53.86|56.04|53.84|56.06|53.86|56.04|53.84|0
1639560050000|2021-12-15 09:20:50|56.02|53.82|56.13|53.93|56.13|53.93|56.02|53.82|0
1639560060000|2021-12-15 09:21:00|56.09|53.89|56.06|53.86|56.09|53.89|56.06|53.86|0
1639560070000|2021-12-15 09:21:10|56.08|53.88|56.09|53.89|56.13|53.93|56.08|53.88|0
1639560080000|2021-12-15 09:21:20|56.06|53.86|56.06|53.86|56.06|53.86|56.04|53.84|0
1639560090000|2021-12-15 09:21:30|56.02|53.82|56.06|53.86|56.06|53.86|56.02|53.82|0
1639560100000|2021-12-15 09:21:40|56.04|53.84|56.06|53.86|56.06|53.86|56.04|53.84|0
1639560120000|2021-12-15 09:22:00|56.02|53.82|55.98|53.78|56.02|53.82|55.98|53.78|0
1639560130000|2021-12-15 09:22:10|55.97|53.77|55.98|53.78|55.98|53.78|55.97|53.77|0
1639560140000|2021-12-15 09:22:20|56.02|53.82|56.06|53.86|56.06|53.86|56.02|53.82|0
1639560150000|2021-12-15 09:22:30|56.02|53.82|56.06|53.86|56.06|53.86|56.02|53.82|0
1639560160000|2021-12-15 09:22:40|56.09|53.89|56.06|53.86|56.09|53.89|56.06|53.86|0
1639560170000|2021-12-15 09:22:50|56.02|53.82|56.06|53.86|56.06|53.86|56.02|53.82|0
1639560180000|2021-12-15 09:23:00|56.04|53.84|56.06|53.86|56.06|53.86|56.04|53.84|0
1639560200000|2021-12-15 09:23:20|56.02|53.82|56.06|53.86|56.06|53.86|56.02|53.82|0
1639560220000|2021-12-15 09:23:40|56.09|53.89|56.13|53.93|56.13|53.93|56.07|53.87|0
1639560230000|2021-12-15 09:23:50|56.11|53.91|56.09|53.89|56.11|53.91|56.09|53.89|0
1639560240000|2021-12-15 09:24:00|56.13|53.93|56.02|53.82|56.13|53.93|56.02|53.82|0
1639560250000|2021-12-15 09:24:10|56.04|53.84|56.06|53.86|56.06|53.86|56.04|53.84|0
1639560260000|2021-12-15 09:24:20|56.04|53.84|56.02|53.82|56.04|53.84|56.02|53.82|0
1639560270000|2021-12-15 09:24:30|56.06|53.86|56.06|53.86|56.06|53.86|56.04|53.84|0
1639560280000|2021-12-15 09:24:40|56.04|53.84|56.09|53.89|56.09|53.89|56.04|53.84|0
1639560290000|2021-12-15 09:24:50|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1639560300000|2021-12-15 09:25:00|56.02|53.82|56.13|53.93|56.13|53.93|56.02|53.82|0
1639560310000|2021-12-15 09:25:10|56.11|53.91|56.16|53.96|56.2|54|56.11|53.91|0
1639560320000|2021-12-15 09:25:20|56.13|53.93|56.13|53.93|56.16|53.96|56.13|53.93|0
1639560330000|2021-12-15 09:25:30|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1639560340000|2021-12-15 09:25:40|56.09|53.89|56.13|53.93|56.13|53.93|56.09|53.89|0
1639560350000|2021-12-15 09:25:50|56.16|53.96|56.2|54|56.2|54|56.16|53.96|0
1639560360000|2021-12-15 09:26:00|56.24|54.04|56.27|54.07|56.27|54.07|56.24|54.04|0
1639560370000|2021-12-15 09:26:10|56.24|54.04|56.27|54.07|56.27|54.07|56.24|54.04|0
1639560380000|2021-12-15 09:26:20|56.4|54.2|56.37|54.17|56.4|54.2|56.37|54.17|0
1639560390000|2021-12-15 09:26:30|56.46|54.26|56.42|54.22|56.46|54.26|56.42|54.22|0
1639560400000|2021-12-15 09:26:40|56.46|54.26|56.53|54.33|56.57|54.37|56.46|54.26|0
1639560410000|2021-12-15 09:26:50|56.49|54.29|56.53|54.33|56.53|54.33|56.49|54.29|0
1639560420000|2021-12-15 09:27:00|56.57|54.37|56.53|54.33|56.57|54.37|56.53|54.33|0
1639560430000|2021-12-15 09:27:10|56.46|54.26|56.49|54.29|56.49|54.29|56.46|54.26|0
1639560440000|2021-12-15 09:27:20|56.46|54.26|56.46|54.26|56.49|54.29|56.46|54.26|0
1639560450000|2021-12-15 09:27:30|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1639560460000|2021-12-15 09:27:40|56.48|54.28|56.49|54.29|56.49|54.29|56.48|54.28|0
1639560480000|2021-12-15 09:28:00|56.42|54.22|56.46|54.26|56.46|54.26|56.42|54.22|0
1639560490000|2021-12-15 09:28:10|56.42|54.22|56.46|54.26|56.46|54.26|56.42|54.22|0
1639560510000|2021-12-15 09:28:30|56.44|54.24|56.46|54.26|56.46|54.26|56.44|54.24|0
1639560530000|2021-12-15 09:28:50|56.49|54.29|56.49|54.29|56.49|54.29|56.49|54.29|0
1639560540000|2021-12-15 09:29:00|56.47|54.27|56.42|54.22|56.47|54.27|56.42|54.22|0
1639560550000|2021-12-15 09:29:10|56.38|54.18|56.35|54.15|56.42|54.22|56.35|54.15|0
1639560560000|2021-12-15 09:29:20|56.31|54.11|56.35|54.15|56.35|54.15|56.31|54.11|0
1639560570000|2021-12-15 09:29:30|56.31|54.11|56.31|54.11|56.33|54.13|56.31|54.11|0
1639560580000|2021-12-15 09:29:40|56.34|54.14|56.31|54.11|56.34|54.14|56.31|54.11|0
1639560590000|2021-12-15 09:29:50|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1639560610000|2021-12-15 09:30:10|56.36|54.16|56.34|54.14|56.36|54.16|56.34|54.14|0
1639560640000|2021-12-15 09:30:40|56.36|54.16|56.34|54.14|56.36|54.16|56.34|54.14|0
1639560650000|2021-12-15 09:30:50|56.31|54.11|56.34|54.14|56.34|54.14|56.31|54.11|0
1639560660000|2021-12-15 09:31:00|56.36|54.16|56.34|54.14|56.36|54.16|56.34|54.14|0
1639560670000|2021-12-15 09:31:10|56.27|54.07|56.31|54.11|56.31|54.11|56.27|54.07|0
1639560680000|2021-12-15 09:31:20|56.29|54.09|56.2|54|56.29|54.09|56.2|54|0
1639560690000|2021-12-15 09:31:30|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1639560700000|2021-12-15 09:31:40|56.2|54|56.2|54|56.2|54|56.16|53.96|0
1639560710000|2021-12-15 09:31:50|56.18|53.98|56.2|54|56.2|54|56.16|53.96|0
1639560720000|2021-12-15 09:32:00|56.16|53.96|56.09|53.89|56.16|53.96|56.09|53.89|0
1639560730000|2021-12-15 09:32:10|56.12|53.92|56.11|53.91|56.12|53.92|56.11|53.91|0
1639560740000|2021-12-15 09:32:20|56.09|53.89|56.01|53.81|56.09|53.89|56.01|53.81|0
1639560750000|2021-12-15 09:32:30|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1639560760000|2021-12-15 09:32:40|55.96|53.76|55.94|53.74|55.96|53.76|55.94|53.74|0
1639560770000|2021-12-15 09:32:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1639560790000|2021-12-15 09:33:10|55.94|53.74|55.89|53.69|55.94|53.74|55.89|53.69|0
1639560800000|2021-12-15 09:33:20|55.9|53.7|55.87|53.67|55.9|53.7|55.87|53.67|0
1639560810000|2021-12-15 09:33:30|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1639560820000|2021-12-15 09:33:40|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1639560830000|2021-12-15 09:33:50|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1639560840000|2021-12-15 09:34:00|55.79|53.59|55.76|53.56|55.79|53.59|55.76|53.56|0
1639560850000|2021-12-15 09:34:10|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1639560860000|2021-12-15 09:34:20|55.74|53.54|55.72|53.52|55.76|53.56|55.72|53.52|0
1639560870000|2021-12-15 09:34:30|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1639560890000|2021-12-15 09:34:50|55.72|53.52|55.76|53.56|55.76|53.56|55.72|53.52|0
1639560900000|2021-12-15 09:35:00|55.79|53.59|55.79|53.59|55.83|53.63|55.79|53.59|0
1639560910000|2021-12-15 09:35:10|55.83|53.63|55.76|53.56|55.83|53.63|55.76|53.56|0
1639560920000|2021-12-15 09:35:20|55.72|53.52|55.72|53.52|55.76|53.56|55.72|53.52|0
1639560930000|2021-12-15 09:35:30|55.74|53.54|55.72|53.52|55.76|53.56|55.72|53.52|0
1639560940000|2021-12-15 09:35:40|55.76|53.56|55.72|53.52|55.76|53.56|55.72|53.52|0
1639560950000|2021-12-15 09:35:50|55.68|53.48|55.72|53.52|55.72|53.52|55.68|53.48|0
1639560970000|2021-12-15 09:36:10|55.76|53.56|55.72|53.52|55.79|53.59|55.72|53.52|0
1639560990000|2021-12-15 09:36:30|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1639561000000|2021-12-15 09:36:40|55.72|53.52|55.76|53.56|55.76|53.56|55.72|53.52|0
1639561010000|2021-12-15 09:36:50|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1639561020000|2021-12-15 09:37:00|55.7|53.5|55.68|53.48|55.7|53.5|55.68|53.48|0
1639561030000|2021-12-15 09:37:10|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1639561040000|2021-12-15 09:37:20|55.61|53.41|55.58|53.38|55.61|53.41|55.58|53.38|0
1639561050000|2021-12-15 09:37:30|55.56|53.36|55.58|53.38|55.59|53.39|55.54|53.34|0
1639561060000|2021-12-15 09:37:40|55.61|53.41|55.58|53.38|55.61|53.41|55.58|53.38|0
1639561070000|2021-12-15 09:37:50|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1639561080000|2021-12-15 09:38:00|55.57|53.37|55.54|53.34|55.57|53.37|55.54|53.34|0
1639561090000|2021-12-15 09:38:10|55.57|53.37|55.57|53.37|55.57|53.37|55.54|53.34|0
1639561110000|2021-12-15 09:38:30|55.56|53.36|55.61|53.41|55.61|53.41|55.56|53.36|0
1639561120000|2021-12-15 09:38:40|55.57|53.37|55.61|53.41|55.61|53.41|55.57|53.37|0
1639561130000|2021-12-15 09:38:50|55.57|53.37|55.5|53.3|55.57|53.37|55.5|53.3|0
1639561140000|2021-12-15 09:39:00|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1639561150000|2021-12-15 09:39:10|55.61|53.41|55.57|53.37|55.61|53.41|55.57|53.37|0
1639561180000|2021-12-15 09:39:40|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1639561190000|2021-12-15 09:39:50|55.65|53.45|55.68|53.48|55.68|53.48|55.65|53.45|0
1639561200000|2021-12-15 09:40:00|55.72|53.52|55.68|53.48|55.72|53.52|55.68|53.48|0
1639561210000|2021-12-15 09:40:10|55.72|53.52|55.75|53.55|55.75|53.55|55.72|53.52|0
1639561220000|2021-12-15 09:40:20|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1639561230000|2021-12-15 09:40:30|55.74|53.54|55.72|53.52|55.74|53.54|55.72|53.52|0
1639561240000|2021-12-15 09:40:40|55.74|53.54|55.65|53.45|55.74|53.54|55.65|53.45|0
1639561250000|2021-12-15 09:40:50|55.66|53.46|55.65|53.45|55.66|53.46|55.61|53.41|0
1639561260000|2021-12-15 09:41:00|55.7|53.5|55.72|53.52|55.72|53.52|55.68|53.48|0
1639561280000|2021-12-15 09:41:20|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1639561290000|2021-12-15 09:41:30|55.75|53.55|55.75|53.55|55.75|53.55|55.74|53.54|0
1639561300000|2021-12-15 09:41:40|55.79|53.59|55.77|53.57|55.79|53.59|55.77|53.57|0
1639561310000|2021-12-15 09:41:50|55.79|53.59|55.79|53.59|55.79|53.59|55.77|53.57|0
1639561320000|2021-12-15 09:42:00|55.75|53.55|55.79|53.59|55.79|53.59|55.75|53.55|0
1639561330000|2021-12-15 09:42:10|55.75|53.55|55.79|53.59|55.79|53.59|55.75|53.55|0
1639561340000|2021-12-15 09:42:20|55.81|53.61|55.79|53.59|55.81|53.61|55.79|53.59|0
1639561350000|2021-12-15 09:42:30|55.81|53.61|55.83|53.63|55.83|53.63|55.81|53.61|0
1639561360000|2021-12-15 09:42:40|55.86|53.66|55.86|53.66|55.86|53.66|55.83|53.63|0
1639561370000|2021-12-15 09:42:50|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1639561380000|2021-12-15 09:43:00|55.92|53.72|55.97|53.77|55.97|53.77|55.92|53.72|0
1639561400000|2021-12-15 09:43:20|55.99|53.79|56.01|53.81|56.01|53.81|55.97|53.77|0
1639561420000|2021-12-15 09:43:40|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1639561430000|2021-12-15 09:43:50|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1639561440000|2021-12-15 09:44:00|56.01|53.81|55.99|53.79|56.01|53.81|55.97|53.77|0
1639561450000|2021-12-15 09:44:10|55.97|53.77|55.9|53.7|55.97|53.77|55.9|53.7|0
1639561470000|2021-12-15 09:44:30|55.83|53.63|55.83|53.63|55.86|53.66|55.83|53.63|0
1639561480000|2021-12-15 09:44:40|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1639561490000|2021-12-15 09:44:50|55.82|53.62|55.79|53.59|55.82|53.62|55.79|53.59|0
1639561500000|2021-12-15 09:45:00|55.82|53.62|55.79|53.59|55.82|53.62|55.79|53.59|0
1639561510000|2021-12-15 09:45:10|55.81|53.61|55.72|53.52|55.81|53.61|55.72|53.52|0
1639561520000|2021-12-15 09:45:20|55.68|53.48|55.66|53.46|55.68|53.48|55.66|53.46|0
1639561530000|2021-12-15 09:45:30|55.68|53.48|55.73|53.53|55.73|53.53|55.68|53.48|0
1639561540000|2021-12-15 09:45:40|55.72|53.52|55.72|53.52|55.73|53.53|55.72|53.52|0
1639561550000|2021-12-15 09:45:50|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639561580000|2021-12-15 09:46:20|55.79|53.59|55.81|53.61|55.81|53.61|55.79|53.59|0
1639561590000|2021-12-15 09:46:30|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1639561600000|2021-12-15 09:46:40|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1639561620000|2021-12-15 09:47:00|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1639561630000|2021-12-15 09:47:10|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1639561640000|2021-12-15 09:47:20|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639561660000|2021-12-15 09:47:40|55.77|53.57|55.79|53.59|55.79|53.59|55.77|53.57|0
1639561670000|2021-12-15 09:47:50|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639561680000|2021-12-15 09:48:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639561690000|2021-12-15 09:48:10|55.68|53.48|55.61|53.41|55.68|53.48|55.61|53.41|0
1639561700000|2021-12-15 09:48:20|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1639561710000|2021-12-15 09:48:30|55.62|53.42|55.64|53.44|55.64|53.44|55.6|53.4|0
1639561730000|2021-12-15 09:48:50|55.66|53.46|55.71|53.51|55.71|53.51|55.66|53.46|0
1639561740000|2021-12-15 09:49:00|55.68|53.48|55.68|53.48|55.71|53.51|55.68|53.48|0
1639561760000|2021-12-15 09:49:20|55.71|53.51|55.7|53.5|55.71|53.51|55.7|53.5|0
1639561770000|2021-12-15 09:49:30|55.71|53.51|55.7|53.5|55.71|53.51|55.68|53.48|0
1639561780000|2021-12-15 09:49:40|55.68|53.48|55.68|53.48|55.71|53.51|55.68|53.48|0
1639561790000|2021-12-15 09:49:50|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639561800000|2021-12-15 09:50:00|55.7|53.5|55.68|53.48|55.7|53.5|55.68|53.48|0
1639561830000|2021-12-15 09:50:30|55.71|53.51|55.6|53.4|55.71|53.51|55.6|53.4|0
1639561850000|2021-12-15 09:50:50|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1639561860000|2021-12-15 09:51:00|55.6|53.4|55.64|53.44|55.64|53.44|55.6|53.4|0
1639561870000|2021-12-15 09:51:10|55.68|53.48|55.68|53.48|55.68|53.48|55.64|53.44|0
1639561880000|2021-12-15 09:51:20|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639561900000|2021-12-15 09:51:40|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639561910000|2021-12-15 09:51:50|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1639561920000|2021-12-15 09:52:00|55.75|53.55|55.77|53.57|55.77|53.57|55.73|53.53|0
1639561930000|2021-12-15 09:52:10|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639561940000|2021-12-15 09:52:20|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1639561950000|2021-12-15 09:52:30|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1639561960000|2021-12-15 09:52:40|55.77|53.57|55.78|53.58|55.78|53.58|55.75|53.55|0
1639561970000|2021-12-15 09:52:50|55.77|53.57|55.78|53.58|55.78|53.58|55.77|53.57|0
1639561980000|2021-12-15 09:53:00|55.73|53.53|55.71|53.51|55.75|53.55|55.71|53.51|0
1639562000000|2021-12-15 09:53:20|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639562010000|2021-12-15 09:53:30|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1639562020000|2021-12-15 09:53:40|55.78|53.58|55.82|53.62|55.82|53.62|55.78|53.58|0
1639562030000|2021-12-15 09:53:50|55.88|53.68|55.93|53.73|55.93|53.73|55.88|53.68|0
1639562040000|2021-12-15 09:54:00|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1639562050000|2021-12-15 09:54:10|55.93|53.73|55.91|53.71|55.93|53.73|55.89|53.69|0
1639562060000|2021-12-15 09:54:20|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1639562070000|2021-12-15 09:54:30|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1639562080000|2021-12-15 09:54:40|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1639562100000|2021-12-15 09:55:00|55.96|53.76|55.86|53.66|55.96|53.76|55.86|53.66|0
1639562110000|2021-12-15 09:55:10|55.87|53.67|55.86|53.66|55.87|53.67|55.86|53.66|0
1639562120000|2021-12-15 09:55:20|55.89|53.69|55.82|53.62|55.89|53.69|55.82|53.62|0
1639562130000|2021-12-15 09:55:30|55.86|53.66|55.82|53.62|55.86|53.66|55.82|53.62|0
1639562140000|2021-12-15 09:55:40|55.86|53.66|55.82|53.62|55.86|53.66|55.82|53.62|0
1639562160000|2021-12-15 09:56:00|55.75|53.55|55.82|53.62|55.82|53.62|55.75|53.55|0
1639562170000|2021-12-15 09:56:10|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639562220000|2021-12-15 09:57:00|55.67|53.47|55.64|53.44|55.67|53.47|55.64|53.44|0
1639562250000|2021-12-15 09:57:30|55.67|53.47|55.64|53.44|55.67|53.47|55.64|53.44|0
1639562270000|2021-12-15 09:57:50|55.65|53.45|55.67|53.47|55.67|53.47|55.65|53.45|0
1639562280000|2021-12-15 09:58:00|55.64|53.44|55.67|53.47|55.67|53.47|55.64|53.44|0
1639562290000|2021-12-15 09:58:10|55.64|53.44|55.71|53.51|55.71|53.51|55.64|53.44|0
1639562300000|2021-12-15 09:58:20|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1639562310000|2021-12-15 09:58:30|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639562320000|2021-12-15 09:58:40|55.67|53.47|55.69|53.49|55.69|53.49|55.67|53.47|0
1639562330000|2021-12-15 09:58:50|55.67|53.47|55.6|53.4|55.71|53.51|55.6|53.4|0
1639562340000|2021-12-15 09:59:00|55.62|53.42|55.64|53.44|55.64|53.44|55.62|53.42|0
1639562360000|2021-12-15 09:59:20|55.69|53.49|55.74|53.54|55.74|53.54|55.69|53.49|0
1639562370000|2021-12-15 09:59:30|55.71|53.51|55.78|53.58|55.78|53.58|55.71|53.51|0
1639562380000|2021-12-15 09:59:40|55.74|53.54|55.89|53.69|55.89|53.69|55.74|53.54|0
1639562390000|2021-12-15 09:59:50|55.87|53.67|55.85|53.65|55.89|53.69|55.85|53.65|0
1639562400000|2021-12-15 10:00:00|55.89|53.69|55.91|53.71|55.93|53.73|55.89|53.69|0
1639562410000|2021-12-15 10:00:10|55.89|53.69|55.82|53.62|55.89|53.69|55.82|53.62|0
1639562420000|2021-12-15 10:00:20|55.78|53.58|55.71|53.51|55.78|53.58|55.71|53.51|0
1639562430000|2021-12-15 10:00:30|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1639562440000|2021-12-15 10:00:40|55.92|53.72|56|53.8|56|53.8|55.92|53.72|0
1639562450000|2021-12-15 10:00:50|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1639562460000|2021-12-15 10:01:00|56|53.8|56.03|53.83|56.03|53.83|56|53.8|0
1639562470000|2021-12-15 10:01:10|56|53.8|56.03|53.83|56.03|53.83|56|53.8|0
1639562480000|2021-12-15 10:01:20|56|53.8|55.89|53.69|56|53.8|55.89|53.69|0
1639562490000|2021-12-15 10:01:30|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1639562500000|2021-12-15 10:01:40|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1639562510000|2021-12-15 10:01:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1639562520000|2021-12-15 10:02:00|55.78|53.58|55.85|53.65|55.85|53.65|55.78|53.58|0
1639562530000|2021-12-15 10:02:10|55.83|53.63|55.74|53.54|55.83|53.63|55.74|53.54|0
1639562540000|2021-12-15 10:02:20|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1639562550000|2021-12-15 10:02:30|55.85|53.65|55.85|53.65|55.85|53.65|55.81|53.61|0
1639562560000|2021-12-15 10:02:40|55.83|53.63|55.81|53.61|55.85|53.65|55.81|53.61|0
1639562570000|2021-12-15 10:02:50|55.83|53.63|55.81|53.61|55.85|53.65|55.81|53.61|0
1639562580000|2021-12-15 10:03:00|55.83|53.63|55.81|53.61|55.83|53.63|55.81|53.61|0
1639562590000|2021-12-15 10:03:10|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1639562610000|2021-12-15 10:03:30|55.71|53.51|55.72|53.52|55.72|53.52|55.71|53.51|0
1639562620000|2021-12-15 10:03:40|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1639562630000|2021-12-15 10:03:50|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1639562640000|2021-12-15 10:04:00|55.7|53.5|55.74|53.54|55.74|53.54|55.7|53.5|0
1639562650000|2021-12-15 10:04:10|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1639562660000|2021-12-15 10:04:20|55.74|53.54|55.7|53.5|55.76|53.56|55.7|53.5|0
1639562670000|2021-12-15 10:04:30|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1639562680000|2021-12-15 10:04:40|55.7|53.5|55.7|53.5|55.7|53.5|55.67|53.47|0
1639562690000|2021-12-15 10:04:50|55.67|53.47|55.74|53.54|55.74|53.54|55.67|53.47|0
1639562700000|2021-12-15 10:05:00|55.72|53.52|55.67|53.47|55.72|53.52|55.67|53.47|0
1639562710000|2021-12-15 10:05:10|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1639562720000|2021-12-15 10:05:20|55.69|53.49|55.67|53.47|55.69|53.49|55.67|53.47|0
1639562730000|2021-12-15 10:05:30|55.7|53.5|55.74|53.54|55.74|53.54|55.7|53.5|0
1639562750000|2021-12-15 10:05:50|55.72|53.52|55.74|53.54|55.74|53.54|55.72|53.52|0
1639562760000|2021-12-15 10:06:00|55.7|53.5|55.74|53.54|55.74|53.54|55.7|53.5|0
1639562770000|2021-12-15 10:06:10|55.7|53.5|55.74|53.54|55.74|53.54|55.67|53.47|0
1639562780000|2021-12-15 10:06:20|55.7|53.5|55.74|53.54|55.74|53.54|55.7|53.5|0
1639562790000|2021-12-15 10:06:30|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1639562800000|2021-12-15 10:06:40|55.74|53.54|55.7|53.5|55.78|53.58|55.7|53.5|0
1639562810000|2021-12-15 10:06:50|55.74|53.54|55.67|53.47|55.74|53.54|55.67|53.47|0
1639562820000|2021-12-15 10:07:00|55.7|53.5|55.7|53.5|55.7|53.5|55.67|53.47|0
1639562830000|2021-12-15 10:07:10|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1639562840000|2021-12-15 10:07:20|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1639562860000|2021-12-15 10:07:40|55.76|53.56|55.78|53.58|55.78|53.58|55.76|53.56|0
1639562870000|2021-12-15 10:07:50|55.74|53.54|55.74|53.54|55.78|53.58|55.74|53.54|0
1639562880000|2021-12-15 10:08:00|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1639562890000|2021-12-15 10:08:10|55.74|53.54|55.74|53.54|55.77|53.57|55.74|53.54|0
1639562900000|2021-12-15 10:08:20|55.76|53.56|55.74|53.54|55.76|53.56|55.74|53.54|0
1639562910000|2021-12-15 10:08:30|55.7|53.5|55.68|53.48|55.74|53.54|55.68|53.48|0
1639562920000|2021-12-15 10:08:40|55.67|53.47|55.67|53.47|55.7|53.5|55.67|53.47|0
1639562930000|2021-12-15 10:08:50|55.7|53.5|55.74|53.54|55.74|53.54|55.7|53.5|0
1639562950000|2021-12-15 10:09:10|55.7|53.5|55.74|53.54|55.74|53.54|55.67|53.47|0
1639562960000|2021-12-15 10:09:20|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1639562970000|2021-12-15 10:09:30|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1639562990000|2021-12-15 10:09:50|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1639563000000|2021-12-15 10:10:00|55.74|53.54|55.77|53.57|55.77|53.57|55.74|53.54|0
1639563010000|2021-12-15 10:10:10|55.74|53.54|55.81|53.61|55.81|53.61|55.74|53.54|0
1639563030000|2021-12-15 10:10:30|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1639563040000|2021-12-15 10:10:40|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1639563050000|2021-12-15 10:10:50|55.83|53.63|55.85|53.65|55.85|53.65|55.81|53.61|0
1639563060000|2021-12-15 10:11:00|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1639563070000|2021-12-15 10:11:10|55.88|53.68|55.96|53.76|55.96|53.76|55.88|53.68|0
1639563080000|2021-12-15 10:11:20|55.99|53.79|55.94|53.74|55.99|53.79|55.94|53.74|0
1639563090000|2021-12-15 10:11:30|55.92|53.72|55.92|53.72|55.92|53.72|55.88|53.68|0
1639563100000|2021-12-15 10:11:40|55.88|53.68|55.92|53.72|55.92|53.72|55.88|53.68|0
1639563110000|2021-12-15 10:11:50|55.88|53.68|55.88|53.68|55.9|53.7|55.88|53.68|0
1639563120000|2021-12-15 10:12:00|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1639563140000|2021-12-15 10:12:20|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1639563190000|2021-12-15 10:13:10|55.97|53.77|55.99|53.79|55.99|53.79|55.97|53.77|0
1639563200000|2021-12-15 10:13:20|55.95|53.75|55.92|53.72|55.95|53.75|55.92|53.72|0
1639563210000|2021-12-15 10:13:30|55.95|53.75|55.94|53.74|55.95|53.75|55.94|53.74|0
1639563220000|2021-12-15 10:13:40|55.95|53.75|55.92|53.72|55.95|53.75|55.92|53.72|0
1639563230000|2021-12-15 10:13:50|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1639563240000|2021-12-15 10:14:00|55.94|53.74|55.9|53.7|55.94|53.74|55.9|53.7|0
1639563250000|2021-12-15 10:14:10|55.88|53.68|55.92|53.72|55.92|53.72|55.88|53.68|0
1639563260000|2021-12-15 10:14:20|55.88|53.68|55.95|53.75|55.95|53.75|55.88|53.68|0
1639563270000|2021-12-15 10:14:30|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1639563280000|2021-12-15 10:14:40|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1639563290000|2021-12-15 10:14:50|55.95|53.75|55.95|53.75|55.95|53.75|55.92|53.72|0
1639563300000|2021-12-15 10:15:00|55.92|53.72|55.88|53.68|55.92|53.72|55.88|53.68|0
1639563310000|2021-12-15 10:15:10|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1639563330000|2021-12-15 10:15:30|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1639563350000|2021-12-15 10:15:50|55.88|53.68|55.88|53.68|55.88|53.68|55.86|53.66|0
1639563370000|2021-12-15 10:16:10|55.86|53.66|55.84|53.64|55.86|53.66|55.84|53.64|0
1639563380000|2021-12-15 10:16:20|55.83|53.63|55.84|53.64|55.84|53.64|55.83|53.63|0
1639563410000|2021-12-15 10:16:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1639563420000|2021-12-15 10:17:00|55.77|53.57|55.72|53.52|55.77|53.57|55.72|53.52|0
1639563430000|2021-12-15 10:17:10|55.7|53.5|55.73|53.53|55.73|53.53|55.7|53.5|0
1639563440000|2021-12-15 10:17:20|55.7|53.5|55.7|53.5|55.7|53.5|55.7|53.5|0
1639563450000|2021-12-15 10:17:30|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1639563460000|2021-12-15 10:17:40|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1639563470000|2021-12-15 10:17:50|55.59|53.39|55.59|53.39|55.59|53.39|55.59|53.39|0
1639563480000|2021-12-15 10:18:00|55.62|53.42|55.61|53.41|55.62|53.42|55.61|53.41|0
1639563490000|2021-12-15 10:18:10|55.62|53.42|55.59|53.39|55.62|53.42|55.59|53.39|0
1639563500000|2021-12-15 10:18:20|55.62|53.42|55.59|53.39|55.62|53.42|55.59|53.39|0
1639563510000|2021-12-15 10:18:30|55.57|53.37|55.59|53.39|55.59|53.39|55.57|53.37|0
1639563520000|2021-12-15 10:18:40|55.55|53.35|55.66|53.46|55.66|53.46|55.55|53.35|0
1639563530000|2021-12-15 10:18:50|55.68|53.48|55.66|53.46|55.68|53.48|55.66|53.46|0
1639563540000|2021-12-15 10:19:00|55.62|53.42|55.57|53.37|55.62|53.42|55.57|53.37|0
1639563550000|2021-12-15 10:19:10|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1639563560000|2021-12-15 10:19:20|55.59|53.39|55.62|53.42|55.62|53.42|55.59|53.39|0
1639563570000|2021-12-15 10:19:30|55.66|53.46|55.66|53.46|55.66|53.46|55.62|53.42|0
1639563600000|2021-12-15 10:20:00|55.7|53.5|55.62|53.42|55.7|53.5|55.62|53.42|0
1639563610000|2021-12-15 10:20:10|55.66|53.46|55.66|53.46|55.66|53.46|55.64|53.44|0
1639563620000|2021-12-15 10:20:20|55.64|53.44|55.7|53.5|55.7|53.5|55.64|53.44|0
1639563640000|2021-12-15 10:20:40|55.73|53.53|55.7|53.5|55.73|53.53|55.7|53.5|0
1639563650000|2021-12-15 10:20:50|55.73|53.53|55.73|53.53|55.73|53.53|55.71|53.51|0
1639563660000|2021-12-15 10:21:00|55.71|53.51|55.69|53.49|55.73|53.53|55.69|53.49|0
1639563670000|2021-12-15 10:21:10|55.73|53.53|55.77|53.57|55.77|53.57|55.73|53.53|0
1639563680000|2021-12-15 10:21:20|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1639563700000|2021-12-15 10:21:40|55.71|53.51|55.77|53.57|55.77|53.57|55.71|53.51|0
1639563710000|2021-12-15 10:21:50|55.73|53.53|55.75|53.55|55.75|53.55|55.73|53.53|0
1639563720000|2021-12-15 10:22:00|55.73|53.53|55.69|53.49|55.75|53.55|55.69|53.49|0
1639563730000|2021-12-15 10:22:10|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1639563740000|2021-12-15 10:22:20|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639563750000|2021-12-15 10:22:30|55.73|53.53|55.82|53.62|55.84|53.64|55.73|53.53|0
1639563760000|2021-12-15 10:22:40|55.8|53.6|55.8|53.6|55.84|53.64|55.8|53.6|0
1639563770000|2021-12-15 10:22:50|55.82|53.62|55.8|53.6|55.82|53.62|55.8|53.6|0
1639563780000|2021-12-15 10:23:00|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1639563790000|2021-12-15 10:23:10|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1639563800000|2021-12-15 10:23:20|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1639563810000|2021-12-15 10:23:30|55.8|53.6|55.77|53.57|55.8|53.6|55.73|53.53|0
1639563830000|2021-12-15 10:23:50|55.73|53.53|55.77|53.57|55.77|53.57|55.73|53.53|0
1639563840000|2021-12-15 10:24:00|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1639563850000|2021-12-15 10:24:10|55.77|53.57|55.73|53.53|55.77|53.57|55.73|53.53|0
1639563860000|2021-12-15 10:24:20|55.77|53.57|55.78|53.58|55.78|53.58|55.77|53.57|0
1639563870000|2021-12-15 10:24:30|55.8|53.6|55.75|53.55|55.8|53.6|55.75|53.55|0
1639563880000|2021-12-15 10:24:40|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1639563890000|2021-12-15 10:24:50|55.71|53.51|55.73|53.53|55.73|53.53|55.71|53.51|0
1639563900000|2021-12-15 10:25:00|55.69|53.49|55.64|53.44|55.69|53.49|55.64|53.44|0
1639563910000|2021-12-15 10:25:10|55.66|53.46|55.62|53.42|55.66|53.46|55.62|53.42|0
1639563920000|2021-12-15 10:25:20|55.6|53.4|55.62|53.42|55.62|53.42|55.58|53.38|0
1639563930000|2021-12-15 10:25:30|55.66|53.46|55.64|53.44|55.66|53.46|55.64|53.44|0
1639563940000|2021-12-15 10:25:40|55.66|53.46|55.66|53.46|55.66|53.46|55.62|53.42|0
1639563950000|2021-12-15 10:25:50|55.64|53.44|55.66|53.46|55.66|53.46|55.64|53.44|0
1639563960000|2021-12-15 10:26:00|55.64|53.44|55.62|53.42|55.64|53.44|55.62|53.42|0
1639563970000|2021-12-15 10:26:10|55.64|53.44|55.64|53.44|55.64|53.44|55.64|53.44|0
1639563980000|2021-12-15 10:26:20|55.62|53.42|55.62|53.42|55.62|53.42|55.6|53.4|0
1639564000000|2021-12-15 10:26:40|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1639564010000|2021-12-15 10:26:50|55.62|53.42|55.64|53.44|55.64|53.44|55.62|53.42|0
1639564020000|2021-12-15 10:27:00|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1639564030000|2021-12-15 10:27:10|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1639564040000|2021-12-15 10:27:20|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639564050000|2021-12-15 10:27:30|55.69|53.49|55.67|53.47|55.69|53.49|55.67|53.47|0
1639564060000|2021-12-15 10:27:40|55.65|53.45|55.67|53.47|55.67|53.47|55.65|53.45|0
1639564070000|2021-12-15 10:27:50|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1639564080000|2021-12-15 10:28:00|55.65|53.45|55.65|53.45|55.65|53.45|55.62|53.42|0
1639564090000|2021-12-15 10:28:10|55.62|53.42|55.62|53.42|55.62|53.42|55.62|53.42|0
1639564120000|2021-12-15 10:28:40|55.58|53.38|55.58|53.38|55.62|53.42|55.58|53.38|0
1639564130000|2021-12-15 10:28:50|55.65|53.45|55.62|53.42|55.65|53.45|55.62|53.42|0
1639564140000|2021-12-15 10:29:00|55.58|53.38|55.51|53.31|55.58|53.38|55.51|53.31|0
1639564150000|2021-12-15 10:29:10|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1639564160000|2021-12-15 10:29:20|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1639564170000|2021-12-15 10:29:30|55.51|53.31|55.51|53.31|55.51|53.31|55.47|53.27|0
1639564180000|2021-12-15 10:29:40|55.49|53.29|55.47|53.27|55.51|53.31|55.47|53.27|0
1639564190000|2021-12-15 10:29:50|55.44|53.24|55.46|53.26|55.47|53.27|55.44|53.24|0
1639564200000|2021-12-15 10:30:00|55.44|53.24|55.47|53.27|55.47|53.27|55.44|53.24|0
1639564220000|2021-12-15 10:30:20|55.44|53.24|55.4|53.2|55.44|53.24|55.4|53.2|0
1639564230000|2021-12-15 10:30:30|55.44|53.24|55.4|53.2|55.44|53.24|55.4|53.2|0
1639564240000|2021-12-15 10:30:40|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1639564250000|2021-12-15 10:30:50|55.4|53.2|55.36|53.16|55.4|53.2|55.36|53.16|0
1639564260000|2021-12-15 10:31:00|55.38|53.18|55.36|53.16|55.38|53.18|55.36|53.16|0
1639564270000|2021-12-15 10:31:10|55.4|53.2|55.44|53.24|55.44|53.24|55.4|53.2|0
1639564280000|2021-12-15 10:31:20|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1639564290000|2021-12-15 10:31:30|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1639564300000|2021-12-15 10:31:40|55.4|53.2|55.36|53.16|55.4|53.2|55.36|53.16|0
1639564310000|2021-12-15 10:31:50|55.4|53.2|55.44|53.24|55.44|53.24|55.4|53.2|0
1639564320000|2021-12-15 10:32:00|55.4|53.2|55.38|53.18|55.4|53.2|55.36|53.16|0
1639564330000|2021-12-15 10:32:10|55.4|53.2|55.36|53.16|55.4|53.2|55.36|53.16|0
1639564340000|2021-12-15 10:32:20|55.33|53.13|55.33|53.13|55.33|53.13|55.33|53.13|0
1639564350000|2021-12-15 10:32:30|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1639564360000|2021-12-15 10:32:40|55.33|53.13|55.29|53.09|55.33|53.13|55.29|53.09|0
1639564370000|2021-12-15 10:32:50|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1639564380000|2021-12-15 10:33:00|55.31|53.11|55.29|53.09|55.31|53.11|55.29|53.09|0
1639564390000|2021-12-15 10:33:10|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1639564400000|2021-12-15 10:33:20|55.36|53.16|55.4|53.2|55.4|53.2|55.36|53.16|0
1639564410000|2021-12-15 10:33:30|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1639564450000|2021-12-15 10:34:10|55.47|53.27|55.49|53.29|55.49|53.29|55.47|53.27|0
1639564460000|2021-12-15 10:34:20|55.51|53.31|55.58|53.38|55.58|53.38|55.51|53.31|0
1639564470000|2021-12-15 10:34:30|55.54|53.34|55.58|53.38|55.58|53.38|55.54|53.34|0
1639564480000|2021-12-15 10:34:40|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1639564490000|2021-12-15 10:34:50|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1639564500000|2021-12-15 10:35:00|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1639564510000|2021-12-15 10:35:10|55.58|53.38|55.61|53.41|55.61|53.41|55.58|53.38|0
1639564520000|2021-12-15 10:35:20|55.58|53.38|55.58|53.38|55.58|53.38|55.58|53.38|0
1639564570000|2021-12-15 10:36:10|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1639564580000|2021-12-15 10:36:20|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1639564590000|2021-12-15 10:36:30|55.54|53.34|55.54|53.34|55.58|53.38|55.54|53.34|0
1639564600000|2021-12-15 10:36:40|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1639564620000|2021-12-15 10:37:00|55.54|53.34|55.54|53.34|55.54|53.34|55.52|53.32|0
1639564630000|2021-12-15 10:37:10|55.5|53.3|55.47|53.27|55.5|53.3|55.47|53.27|0
1639564650000|2021-12-15 10:37:30|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1639564680000|2021-12-15 10:38:00|55.54|53.34|55.61|53.41|55.61|53.41|55.54|53.34|0
1639564690000|2021-12-15 10:38:10|55.58|53.38|55.59|53.39|55.59|53.39|55.58|53.38|0
1639564700000|2021-12-15 10:38:20|55.58|53.38|55.56|53.36|55.58|53.38|55.56|53.36|0
1639564710000|2021-12-15 10:38:30|55.58|53.38|55.61|53.41|55.61|53.41|55.58|53.38|0
1639564720000|2021-12-15 10:38:40|55.59|53.39|55.52|53.32|55.61|53.41|55.52|53.32|0
1639564730000|2021-12-15 10:38:50|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1639564740000|2021-12-15 10:39:00|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1639564760000|2021-12-15 10:39:20|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1639564770000|2021-12-15 10:39:30|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1639564780000|2021-12-15 10:39:40|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1639564800000|2021-12-15 10:40:00|55.54|53.34|55.58|53.38|55.58|53.38|55.52|53.32|0
1639564810000|2021-12-15 10:40:10|55.57|53.37|55.61|53.41|55.61|53.41|55.57|53.37|0
1639564820000|2021-12-15 10:40:20|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1639564830000|2021-12-15 10:40:30|55.54|53.34|55.54|53.34|55.54|53.34|55.54|53.34|0
1639564840000|2021-12-15 10:40:40|55.52|53.32|55.54|53.34|55.54|53.34|55.52|53.32|0
1639564850000|2021-12-15 10:40:50|55.5|53.3|55.5|53.3|55.54|53.34|55.5|53.3|0
1639564860000|2021-12-15 10:41:00|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1639564890000|2021-12-15 10:41:30|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1639564900000|2021-12-15 10:41:40|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1639564910000|2021-12-15 10:41:50|55.48|53.28|55.5|53.3|55.5|53.3|55.47|53.27|0
1639564920000|2021-12-15 10:42:00|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1639564940000|2021-12-15 10:42:20|55.48|53.28|55.47|53.27|55.48|53.28|55.47|53.27|0
1639564960000|2021-12-15 10:42:40|55.46|53.26|55.5|53.3|55.5|53.3|55.46|53.26|0
1639564970000|2021-12-15 10:42:50|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1639564980000|2021-12-15 10:43:00|55.5|53.3|55.46|53.26|55.5|53.3|55.46|53.26|0
1639564990000|2021-12-15 10:43:10|55.5|53.3|55.46|53.26|55.5|53.3|55.46|53.26|0
1639565010000|2021-12-15 10:43:30|55.45|53.25|55.43|53.23|55.45|53.25|55.43|53.23|0
1639565020000|2021-12-15 10:43:40|55.45|53.25|55.36|53.16|55.45|53.25|55.36|53.16|0
1639565030000|2021-12-15 10:43:50|55.32|53.12|55.36|53.16|55.36|53.16|55.32|53.12|0
1639565040000|2021-12-15 10:44:00|55.34|53.14|55.36|53.16|55.36|53.16|55.34|53.14|0
1639565050000|2021-12-15 10:44:10|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1639565060000|2021-12-15 10:44:20|55.37|53.17|55.39|53.19|55.39|53.19|55.37|53.17|0
1639565070000|2021-12-15 10:44:30|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1639565100000|2021-12-15 10:45:00|55.43|53.23|55.46|53.26|55.46|53.26|55.43|53.23|0
1639565110000|2021-12-15 10:45:10|55.39|53.19|55.43|53.23|55.43|53.23|55.39|53.19|0
1639565120000|2021-12-15 10:45:20|55.41|53.21|55.35|53.15|55.41|53.21|55.35|53.15|0
1639565140000|2021-12-15 10:45:40|55.34|53.14|55.32|53.12|55.34|53.14|55.32|53.12|0
1639565160000|2021-12-15 10:46:00|55.34|53.14|55.32|53.12|55.35|53.15|55.32|53.12|0
1639565200000|2021-12-15 10:46:40|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1639565210000|2021-12-15 10:46:50|55.39|53.19|55.43|53.23|55.43|53.23|55.39|53.19|0
1639565220000|2021-12-15 10:47:00|55.41|53.21|55.43|53.23|55.43|53.23|55.41|53.21|0
1639565230000|2021-12-15 10:47:10|55.41|53.21|55.43|53.23|55.43|53.23|55.41|53.21|0
1639565240000|2021-12-15 10:47:20|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1639565250000|2021-12-15 10:47:30|55.43|53.23|55.5|53.3|55.52|53.32|55.43|53.23|0
1639565260000|2021-12-15 10:47:40|55.53|53.33|55.52|53.32|55.53|53.33|55.52|53.32|0
1639565270000|2021-12-15 10:47:50|55.5|53.3|55.53|53.33|55.53|53.33|55.5|53.3|0
1639565290000|2021-12-15 10:48:10|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1639565300000|2021-12-15 10:48:20|55.53|53.33|55.53|53.33|55.53|53.33|55.52|53.32|0
1639565310000|2021-12-15 10:48:30|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1639565320000|2021-12-15 10:48:40|55.53|53.33|55.5|53.3|55.53|53.33|55.5|53.3|0
1639565340000|2021-12-15 10:49:00|55.44|53.24|55.39|53.19|55.44|53.24|55.39|53.19|0
1639565350000|2021-12-15 10:49:10|55.35|53.15|55.39|53.19|55.39|53.19|55.35|53.15|0
1639565360000|2021-12-15 10:49:20|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639565370000|2021-12-15 10:49:30|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1639565380000|2021-12-15 10:49:40|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1639565390000|2021-12-15 10:49:50|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639565400000|2021-12-15 10:50:00|55.5|53.3|55.46|53.26|55.5|53.3|55.46|53.26|0
1639565410000|2021-12-15 10:50:10|55.5|53.3|55.53|53.33|55.53|53.33|55.5|53.3|0
1639565420000|2021-12-15 10:50:20|55.57|53.37|55.57|53.37|55.57|53.37|55.53|53.33|0
1639565430000|2021-12-15 10:50:30|55.53|53.33|55.5|53.3|55.53|53.33|55.5|53.3|0
1639565440000|2021-12-15 10:50:40|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1639565460000|2021-12-15 10:51:00|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1639565470000|2021-12-15 10:51:10|55.42|53.22|55.42|53.22|55.44|53.24|55.42|53.22|0
1639565490000|2021-12-15 10:51:30|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1639565500000|2021-12-15 10:51:40|55.42|53.22|55.39|53.19|55.42|53.22|55.39|53.19|0
1639565510000|2021-12-15 10:51:50|55.41|53.21|55.42|53.22|55.42|53.22|55.41|53.21|0
1639565520000|2021-12-15 10:52:00|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1639565560000|2021-12-15 10:52:40|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639565570000|2021-12-15 10:52:50|55.41|53.21|55.39|53.19|55.41|53.21|55.39|53.19|0
1639565580000|2021-12-15 10:53:00|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639565590000|2021-12-15 10:53:10|55.46|53.26|55.39|53.19|55.46|53.26|55.39|53.19|0
1639565610000|2021-12-15 10:53:30|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639565640000|2021-12-15 10:54:00|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1639565650000|2021-12-15 10:54:10|55.42|53.22|55.46|53.26|55.46|53.26|55.42|53.22|0
1639565660000|2021-12-15 10:54:20|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639565680000|2021-12-15 10:54:40|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1639565690000|2021-12-15 10:54:50|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639565700000|2021-12-15 10:55:00|55.4|53.2|55.42|53.22|55.42|53.22|55.4|53.2|0
1639565720000|2021-12-15 10:55:20|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1639565730000|2021-12-15 10:55:30|55.42|53.22|55.46|53.26|55.46|53.26|55.42|53.22|0
1639565740000|2021-12-15 10:55:40|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639565770000|2021-12-15 10:56:10|55.44|53.24|55.46|53.26|55.46|53.26|55.42|53.22|0
1639565780000|2021-12-15 10:56:20|55.44|53.24|55.46|53.26|55.46|53.26|55.44|53.24|0
1639565790000|2021-12-15 10:56:30|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639565820000|2021-12-15 10:57:00|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1639565830000|2021-12-15 10:57:10|55.49|53.29|55.53|53.33|55.53|53.33|55.49|53.29|0
1639565860000|2021-12-15 10:57:40|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639565870000|2021-12-15 10:57:50|55.53|53.33|55.56|53.36|55.56|53.36|55.53|53.33|0
1639565880000|2021-12-15 10:58:00|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1639565890000|2021-12-15 10:58:10|55.56|53.36|55.6|53.4|55.64|53.44|55.56|53.36|0
1639565900000|2021-12-15 10:58:20|55.64|53.44|55.46|53.26|55.64|53.44|55.46|53.26|0
1639565910000|2021-12-15 10:58:30|55.35|53.15|55.31|53.11|55.35|53.15|55.31|53.11|0
1639565920000|2021-12-15 10:58:40|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1639565930000|2021-12-15 10:58:50|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1639565940000|2021-12-15 10:59:00|55.2|53|55.2|53|55.2|53|55.2|53|0
1639565950000|2021-12-15 10:59:10|55.24|53.04|55.2|53|55.24|53.04|55.2|53|0
1639565960000|2021-12-15 10:59:20|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1639565970000|2021-12-15 10:59:30|55.13|52.93|55.11|52.91|55.13|52.93|55.11|52.91|0
1639565980000|2021-12-15 10:59:40|55.09|52.89|55.09|52.89|55.13|52.93|55.09|52.89|0
1639565990000|2021-12-15 10:59:50|55.06|52.86|55.09|52.89|55.09|52.89|55.06|52.86|0
1639566000000|2021-12-15 11:00:00|55.06|52.86|55.09|52.89|55.09|52.89|55.06|52.86|0
1639566010000|2021-12-15 11:00:10|55.13|52.93|55.09|52.89|55.13|52.93|55.09|52.89|0
1639566020000|2021-12-15 11:00:20|55.02|52.82|55.02|52.82|55.04|52.84|55.02|52.82|0
1639566060000|2021-12-15 11:01:00|55.06|52.86|55.09|52.89|55.09|52.89|55.06|52.86|0
1639566070000|2021-12-15 11:01:10|55.08|52.88|55.06|52.86|55.08|52.88|55.06|52.86|0
1639566080000|2021-12-15 11:01:20|55.08|52.88|55.09|52.89|55.09|52.89|55.08|52.88|0
1639566100000|2021-12-15 11:01:40|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1639566110000|2021-12-15 11:01:50|55.17|52.97|55.13|52.93|55.17|52.97|55.13|52.93|0
1639566130000|2021-12-15 11:02:10|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1639566140000|2021-12-15 11:02:20|55.13|52.93|55.13|52.93|55.16|52.96|55.13|52.93|0
1639566160000|2021-12-15 11:02:40|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1639566180000|2021-12-15 11:03:00|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1639566190000|2021-12-15 11:03:10|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1639566210000|2021-12-15 11:03:30|55.31|53.11|55.34|53.14|55.34|53.14|55.31|53.11|0
1639566220000|2021-12-15 11:03:40|55.31|53.11|55.34|53.14|55.34|53.14|55.31|53.11|0
1639566230000|2021-12-15 11:03:50|55.36|53.16|55.34|53.14|55.36|53.16|55.34|53.14|0
1639566250000|2021-12-15 11:04:10|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1639566260000|2021-12-15 11:04:20|55.42|53.22|55.45|53.25|55.45|53.25|55.42|53.22|0
1639566270000|2021-12-15 11:04:30|55.42|53.22|55.45|53.25|55.45|53.25|55.42|53.22|0
1639566280000|2021-12-15 11:04:40|55.43|53.23|55.42|53.22|55.45|53.25|55.42|53.22|0
1639566300000|2021-12-15 11:05:00|55.4|53.2|55.38|53.18|55.4|53.2|55.38|53.18|0
1639566310000|2021-12-15 11:05:10|55.42|53.22|55.38|53.18|55.42|53.22|55.38|53.18|0
1639566330000|2021-12-15 11:05:30|55.36|53.16|55.38|53.18|55.38|53.18|55.36|53.16|0
1639566350000|2021-12-15 11:05:50|55.29|53.09|55.31|53.11|55.31|53.11|55.29|53.09|0
1639566360000|2021-12-15 11:06:00|55.27|53.07|55.31|53.11|55.31|53.11|55.27|53.07|0
1639566370000|2021-12-15 11:06:10|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1639566380000|2021-12-15 11:06:20|55.36|53.16|55.38|53.18|55.38|53.18|55.36|53.16|0
1639566390000|2021-12-15 11:06:30|55.4|53.2|55.38|53.18|55.41|53.21|55.38|53.18|0
1639566400000|2021-12-15 11:06:40|55.41|53.21|55.38|53.18|55.41|53.21|55.38|53.18|0
1639566410000|2021-12-15 11:06:50|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1639566420000|2021-12-15 11:07:00|55.38|53.18|55.4|53.2|55.4|53.2|55.38|53.18|0
1639566430000|2021-12-15 11:07:10|55.38|53.18|55.41|53.21|55.41|53.21|55.38|53.18|0
1639566440000|2021-12-15 11:07:20|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1639566450000|2021-12-15 11:07:30|55.41|53.21|55.41|53.21|55.41|53.21|55.38|53.18|0
1639566460000|2021-12-15 11:07:40|55.45|53.25|55.41|53.21|55.45|53.25|55.41|53.21|0
1639566470000|2021-12-15 11:07:50|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639566480000|2021-12-15 11:08:00|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1639566490000|2021-12-15 11:08:10|55.49|53.29|55.45|53.25|55.49|53.29|55.45|53.25|0
1639566500000|2021-12-15 11:08:20|55.41|53.21|55.38|53.18|55.41|53.21|55.38|53.18|0
1639566530000|2021-12-15 11:08:50|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1639566540000|2021-12-15 11:09:00|55.34|53.14|55.4|53.2|55.4|53.2|55.34|53.14|0
1639566550000|2021-12-15 11:09:10|55.38|53.18|55.41|53.21|55.41|53.21|55.38|53.18|0
1639566560000|2021-12-15 11:09:20|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639566570000|2021-12-15 11:09:30|55.52|53.32|55.5|53.3|55.52|53.32|55.5|53.3|0
1639566580000|2021-12-15 11:09:40|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639566630000|2021-12-15 11:10:30|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1639566650000|2021-12-15 11:10:50|55.48|53.28|55.52|53.32|55.52|53.32|55.48|53.28|0
1639566660000|2021-12-15 11:11:00|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1639566690000|2021-12-15 11:11:30|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1639566700000|2021-12-15 11:11:40|55.48|53.28|55.56|53.36|55.56|53.36|55.48|53.28|0
1639566710000|2021-12-15 11:11:50|55.52|53.32|55.52|53.32|55.56|53.36|55.52|53.32|0
1639566730000|2021-12-15 11:12:10|55.5|53.3|55.48|53.28|55.5|53.3|55.48|53.28|0
1639566760000|2021-12-15 11:12:40|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1639566770000|2021-12-15 11:12:50|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1639566780000|2021-12-15 11:13:00|55.63|53.43|55.66|53.46|55.66|53.46|55.63|53.43|0
1639566800000|2021-12-15 11:13:20|55.7|53.5|55.66|53.46|55.7|53.5|55.66|53.46|0
1639566810000|2021-12-15 11:13:30|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1639566820000|2021-12-15 11:13:40|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1639566830000|2021-12-15 11:13:50|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1639566840000|2021-12-15 11:14:00|55.66|53.46|55.74|53.54|55.74|53.54|55.65|53.45|0
1639566850000|2021-12-15 11:14:10|55.7|53.5|55.7|53.5|55.74|53.54|55.7|53.5|0
1639566860000|2021-12-15 11:14:20|55.74|53.54|55.7|53.5|55.74|53.54|55.7|53.5|0
1639566870000|2021-12-15 11:14:30|55.66|53.46|55.7|53.5|55.7|53.5|55.66|53.46|0
1639566880000|2021-12-15 11:14:40|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1639566910000|2021-12-15 11:15:10|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1639566920000|2021-12-15 11:15:20|55.66|53.46|55.66|53.46|55.66|53.46|55.63|53.43|0
1639566930000|2021-12-15 11:15:30|55.63|53.43|55.66|53.46|55.66|53.46|55.63|53.43|0
1639566950000|2021-12-15 11:15:50|55.63|53.43|55.59|53.39|55.63|53.43|55.59|53.39|0
1639566960000|2021-12-15 11:16:00|55.61|53.41|55.55|53.35|55.61|53.41|55.55|53.35|0
1639566970000|2021-12-15 11:16:10|55.57|53.37|55.59|53.39|55.59|53.39|55.55|53.35|0
1639566980000|2021-12-15 11:16:20|55.55|53.35|55.55|53.35|55.55|53.35|55.52|53.32|0
1639567010000|2021-12-15 11:16:50|55.59|53.39|55.52|53.32|55.59|53.39|55.52|53.32|0
1639567020000|2021-12-15 11:17:00|55.55|53.35|55.52|53.32|55.55|53.35|55.52|53.32|0
1639567030000|2021-12-15 11:17:10|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1639567050000|2021-12-15 11:17:30|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1639567060000|2021-12-15 11:17:40|55.66|53.46|55.7|53.5|55.7|53.5|55.66|53.46|0
1639567070000|2021-12-15 11:17:50|55.73|53.53|55.7|53.5|55.73|53.53|55.7|53.5|0
1639567080000|2021-12-15 11:18:00|55.73|53.53|55.7|53.5|55.73|53.53|55.66|53.46|0
1639567090000|2021-12-15 11:18:10|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1639567130000|2021-12-15 11:18:50|55.68|53.48|55.7|53.5|55.7|53.5|55.68|53.48|0
1639567140000|2021-12-15 11:19:00|55.68|53.48|55.66|53.46|55.68|53.48|55.66|53.46|0
1639567150000|2021-12-15 11:19:10|55.73|53.53|55.7|53.5|55.73|53.53|55.7|53.5|0
1639567190000|2021-12-15 11:19:50|55.73|53.53|55.73|53.53|55.73|53.53|55.7|53.5|0
1639567200000|2021-12-15 11:20:00|55.72|53.52|55.73|53.53|55.73|53.53|55.72|53.52|0
1639567210000|2021-12-15 11:20:10|55.75|53.55|55.77|53.57|55.77|53.57|55.75|53.55|0
1639567220000|2021-12-15 11:20:20|55.79|53.59|55.81|53.61|55.81|53.61|55.79|53.59|0
1639567230000|2021-12-15 11:20:30|55.77|53.57|55.95|53.75|55.95|53.75|55.77|53.57|0
1639567240000|2021-12-15 11:20:40|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1639567250000|2021-12-15 11:20:50|56.1|53.9|56.12|53.92|56.12|53.92|56.1|53.9|0
1639567260000|2021-12-15 11:21:00|56.13|53.93|56.1|53.9|56.13|53.93|56.08|53.88|0
1639567270000|2021-12-15 11:21:10|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1639567280000|2021-12-15 11:21:20|56.15|53.95|56.13|53.93|56.17|53.97|56.13|53.93|0
1639567290000|2021-12-15 11:21:30|56.17|53.97|56.17|53.97|56.17|53.97|56.17|53.97|0
1639567310000|2021-12-15 11:21:50|56.15|53.95|56.17|53.97|56.17|53.97|56.13|53.93|0
1639567320000|2021-12-15 11:22:00|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1639567330000|2021-12-15 11:22:10|56.28|54.08|56.32|54.12|56.35|54.15|56.28|54.08|0
1639567340000|2021-12-15 11:22:20|56.28|54.08|56.21|54.01|56.28|54.08|56.21|54.01|0
1639567350000|2021-12-15 11:22:30|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1639567360000|2021-12-15 11:22:40|56.1|53.9|56.1|53.9|56.1|53.9|56.1|53.9|0
1639567370000|2021-12-15 11:22:50|56.13|53.93|56.1|53.9|56.13|53.93|56.1|53.9|0
1639567380000|2021-12-15 11:23:00|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1639567390000|2021-12-15 11:23:10|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1639567400000|2021-12-15 11:23:20|56.1|53.9|56.1|53.9|56.1|53.9|56.08|53.88|0
1639567410000|2021-12-15 11:23:30|56.06|53.86|56.06|53.86|56.06|53.86|56.06|53.86|0
1639567420000|2021-12-15 11:23:40|56.1|53.9|56.06|53.86|56.1|53.9|56.06|53.86|0
1639567430000|2021-12-15 11:23:50|56.02|53.82|56.02|53.82|56.06|53.86|56.02|53.82|0
1639567440000|2021-12-15 11:24:00|56.06|53.86|56.02|53.82|56.06|53.86|56.02|53.82|0
1639567460000|2021-12-15 11:24:20|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1639567470000|2021-12-15 11:24:30|56.02|53.82|55.99|53.79|56.02|53.82|55.99|53.79|0
1639567490000|2021-12-15 11:24:50|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1639567500000|2021-12-15 11:25:00|55.91|53.71|55.95|53.75|55.95|53.75|55.91|53.71|0
1639567510000|2021-12-15 11:25:10|55.93|53.73|55.91|53.71|55.93|53.73|55.91|53.71|0
1639567520000|2021-12-15 11:25:20|55.95|53.75|55.93|53.73|55.95|53.75|55.93|53.73|0
1639567530000|2021-12-15 11:25:30|55.95|53.75|55.91|53.71|55.95|53.75|55.91|53.71|0
1639567550000|2021-12-15 11:25:50|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1639567560000|2021-12-15 11:26:00|55.88|53.68|55.84|53.64|55.88|53.68|55.84|53.64|0
1639567600000|2021-12-15 11:26:40|55.8|53.6|55.8|53.6|55.8|53.6|55.8|53.6|0
1639567620000|2021-12-15 11:27:00|55.84|53.64|55.86|53.66|55.87|53.67|55.84|53.64|0
1639567630000|2021-12-15 11:27:10|55.84|53.64|55.84|53.64|55.86|53.66|55.84|53.64|0
1639567640000|2021-12-15 11:27:20|55.87|53.67|55.87|53.67|55.91|53.71|55.87|53.67|0
1639567650000|2021-12-15 11:27:30|55.91|53.71|55.87|53.67|55.91|53.71|55.87|53.67|0
1639567680000|2021-12-15 11:28:00|55.91|53.71|55.91|53.71|55.91|53.71|55.91|53.71|0
1639567690000|2021-12-15 11:28:10|55.87|53.67|55.84|53.64|55.87|53.67|55.84|53.64|0
1639567700000|2021-12-15 11:28:20|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1639567710000|2021-12-15 11:28:30|55.84|53.64|55.8|53.6|55.84|53.64|55.8|53.6|0
1639567720000|2021-12-15 11:28:40|55.76|53.56|55.84|53.64|55.84|53.64|55.76|53.56|0
1639567730000|2021-12-15 11:28:50|55.87|53.67|55.86|53.66|55.87|53.67|55.86|53.66|0
1639567740000|2021-12-15 11:29:00|55.84|53.64|55.86|53.66|55.86|53.66|55.84|53.64|0
1639567750000|2021-12-15 11:29:10|55.84|53.64|55.87|53.67|55.87|53.67|55.84|53.64|0
1639567760000|2021-12-15 11:29:20|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1639567770000|2021-12-15 11:29:30|55.8|53.6|55.8|53.6|55.82|53.62|55.8|53.6|0
1639567780000|2021-12-15 11:29:40|55.76|53.56|55.84|53.64|55.84|53.64|55.76|53.56|0
1639567790000|2021-12-15 11:29:50|55.78|53.58|55.84|53.64|55.84|53.64|55.78|53.58|0
1639567810000|2021-12-15 11:30:10|55.87|53.67|55.87|53.67|55.87|53.67|55.87|53.67|0
1639567820000|2021-12-15 11:30:20|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1639567830000|2021-12-15 11:30:30|56.16|53.96|56.13|53.93|56.16|53.96|56.13|53.93|0
1639567840000|2021-12-15 11:30:40|56.27|54.07|56.27|54.07|56.31|54.11|56.27|54.07|0
1639567850000|2021-12-15 11:30:50|56.2|54|56.22|54.02|56.24|54.04|56.2|54|0
1639567860000|2021-12-15 11:31:00|56.2|54|56.13|53.93|56.2|54|56.13|53.93|0
1639567880000|2021-12-15 11:31:20|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1639567890000|2021-12-15 11:31:30|56.02|53.82|56.05|53.85|56.05|53.85|56.02|53.82|0
1639567910000|2021-12-15 11:31:50|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1639567920000|2021-12-15 11:32:00|56.02|53.82|56.02|53.82|56.04|53.84|56.02|53.82|0
1639567930000|2021-12-15 11:32:10|56.04|53.84|56.05|53.85|56.05|53.85|56.04|53.84|0
1639567940000|2021-12-15 11:32:20|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1639567950000|2021-12-15 11:32:30|56.07|53.87|56.05|53.85|56.07|53.87|56.05|53.85|0
1639567960000|2021-12-15 11:32:40|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1639567970000|2021-12-15 11:32:50|56.13|53.93|56.31|54.11|56.31|54.11|56.13|53.93|0
1639567980000|2021-12-15 11:33:00|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1639567990000|2021-12-15 11:33:10|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1639568010000|2021-12-15 11:33:30|56.22|54.02|56.16|53.96|56.27|54.07|56.16|53.96|0
1639568030000|2021-12-15 11:33:50|56.18|53.98|56.14|53.94|56.18|53.98|56.14|53.94|0
1639568040000|2021-12-15 11:34:00|56.13|53.93|56.13|53.93|56.13|53.93|56.13|53.93|0
1639568050000|2021-12-15 11:34:10|56.22|54.02|56.24|54.04|56.24|54.04|56.22|54.02|0
1639568060000|2021-12-15 11:34:20|56.2|54|56.2|54|56.2|54|56.2|54|0
1639568070000|2021-12-15 11:34:30|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1639568080000|2021-12-15 11:34:40|56.25|54.05|56.27|54.07|56.27|54.07|56.25|54.05|0
1639568100000|2021-12-15 11:35:00|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1639568110000|2021-12-15 11:35:10|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1639568120000|2021-12-15 11:35:20|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1639568130000|2021-12-15 11:35:30|56.27|54.07|56.31|54.11|56.31|54.11|56.27|54.07|0
1639568140000|2021-12-15 11:35:40|56.27|54.07|56.27|54.07|56.27|54.07|56.27|54.07|0
1639568150000|2021-12-15 11:35:50|56.29|54.09|56.27|54.07|56.31|54.11|56.27|54.07|0
1639568160000|2021-12-15 11:36:00|56.31|54.11|56.31|54.11|56.33|54.13|56.31|54.11|0
1639568170000|2021-12-15 11:36:10|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1639568180000|2021-12-15 11:36:20|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1639568190000|2021-12-15 11:36:30|56.27|54.07|56.2|54|56.27|54.07|56.2|54|0
1639568220000|2021-12-15 11:37:00|56.23|54.03|56.16|53.96|56.23|54.03|56.16|53.96|0
1639568230000|2021-12-15 11:37:10|56.2|54|56.23|54.03|56.23|54.03|56.2|54|0
1639568240000|2021-12-15 11:37:20|56.25|54.05|56.23|54.03|56.27|54.07|56.23|54.03|0
1639568260000|2021-12-15 11:37:40|56.2|54|56.23|54.03|56.23|54.03|56.2|54|0
1639568280000|2021-12-15 11:38:00|56.22|54.02|56.22|54.02|56.22|54.02|56.2|54|0
1639568290000|2021-12-15 11:38:10|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1639568310000|2021-12-15 11:38:30|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1639568330000|2021-12-15 11:38:50|56.07|53.87|56.09|53.89|56.09|53.89|56.07|53.87|0
1639568350000|2021-12-15 11:39:10|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1639568360000|2021-12-15 11:39:20|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1639568370000|2021-12-15 11:39:30|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1639568380000|2021-12-15 11:39:40|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1639568400000|2021-12-15 11:40:00|56.07|53.87|56.07|53.87|56.07|53.87|56.07|53.87|0
1639568410000|2021-12-15 11:40:10|56.09|53.89|56.05|53.85|56.09|53.89|56.05|53.85|0
1639568420000|2021-12-15 11:40:20|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1639568430000|2021-12-15 11:40:30|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1639568440000|2021-12-15 11:40:40|56.01|53.81|56.03|53.83|56.03|53.83|56.01|53.81|0
1639568450000|2021-12-15 11:40:50|56.01|53.81|56.05|53.85|56.05|53.85|56.01|53.81|0
1639568460000|2021-12-15 11:41:00|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1639568470000|2021-12-15 11:41:10|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1639568480000|2021-12-15 11:41:20|56.07|53.87|56.05|53.85|56.07|53.87|56.03|53.83|0
1639568490000|2021-12-15 11:41:30|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1639568500000|2021-12-15 11:41:40|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1639568530000|2021-12-15 11:42:10|55.94|53.74|55.97|53.77|55.98|53.78|55.94|53.74|0
1639568540000|2021-12-15 11:42:20|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1639568560000|2021-12-15 11:42:40|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1639568570000|2021-12-15 11:42:50|55.94|53.74|55.9|53.7|55.94|53.74|55.9|53.7|0
1639568580000|2021-12-15 11:43:00|55.92|53.72|55.87|53.67|55.92|53.72|55.87|53.67|0
1639568590000|2021-12-15 11:43:10|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1639568650000|2021-12-15 11:44:10|55.97|53.77|55.97|53.77|55.97|53.77|55.94|53.74|0
1639568660000|2021-12-15 11:44:20|55.96|53.76|55.94|53.74|55.96|53.76|55.94|53.74|0
1639568670000|2021-12-15 11:44:30|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1639568690000|2021-12-15 11:44:50|55.96|53.76|55.97|53.77|55.97|53.77|55.96|53.76|0
1639568700000|2021-12-15 11:45:00|56.01|53.81|55.97|53.77|56.05|53.85|55.97|53.77|0
1639568710000|2021-12-15 11:45:10|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1639568720000|2021-12-15 11:45:20|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1639568730000|2021-12-15 11:45:30|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1639568770000|2021-12-15 11:46:10|55.96|53.76|55.97|53.77|55.97|53.77|55.96|53.76|0
1639568790000|2021-12-15 11:46:30|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1639568800000|2021-12-15 11:46:40|55.95|53.75|55.97|53.77|55.97|53.77|55.95|53.75|0
1639568810000|2021-12-15 11:46:50|55.94|53.74|55.94|53.74|55.94|53.74|55.94|53.74|0
1639568820000|2021-12-15 11:47:00|55.97|53.77|55.94|53.74|55.97|53.77|55.94|53.74|0
1639568830000|2021-12-15 11:47:10|55.95|53.75|55.94|53.74|55.95|53.75|55.94|53.74|0
1639568840000|2021-12-15 11:47:20|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1639568850000|2021-12-15 11:47:30|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1639568860000|2021-12-15 11:47:40|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1639568870000|2021-12-15 11:47:50|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1639568900000|2021-12-15 11:48:20|55.97|53.77|56.04|53.84|56.04|53.84|55.97|53.77|0
1639568910000|2021-12-15 11:48:30|56.01|53.81|56.01|53.81|56.01|53.81|55.99|53.79|0
1639568920000|2021-12-15 11:48:40|55.99|53.79|55.93|53.73|55.99|53.79|55.93|53.73|0
1639568950000|2021-12-15 11:49:10|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1639568970000|2021-12-15 11:49:30|55.93|53.73|55.9|53.7|55.93|53.73|55.9|53.7|0
1639568980000|2021-12-15 11:49:40|55.86|53.66|55.81|53.61|55.86|53.66|55.81|53.61|0
1639568990000|2021-12-15 11:49:50|55.82|53.62|55.81|53.61|55.82|53.62|55.79|53.59|0
1639569000000|2021-12-15 11:50:00|55.79|53.59|55.82|53.62|55.82|53.62|55.79|53.59|0
1639569020000|2021-12-15 11:50:20|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1639569030000|2021-12-15 11:50:30|55.82|53.62|55.86|53.66|55.86|53.66|55.82|53.62|0
1639569040000|2021-12-15 11:50:40|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1639569050000|2021-12-15 11:50:50|55.79|53.59|55.82|53.62|55.82|53.62|55.79|53.59|0
1639569060000|2021-12-15 11:51:00|55.81|53.61|55.82|53.62|55.82|53.62|55.81|53.61|0
1639569070000|2021-12-15 11:51:10|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1639569080000|2021-12-15 11:51:20|55.81|53.61|55.79|53.59|55.82|53.62|55.79|53.59|0
1639569090000|2021-12-15 11:51:30|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639569100000|2021-12-15 11:51:40|55.73|53.53|55.79|53.59|55.79|53.59|55.73|53.53|0
1639569120000|2021-12-15 11:52:00|55.75|53.55|55.75|53.55|55.79|53.59|55.75|53.55|0
1639569130000|2021-12-15 11:52:10|55.71|53.51|55.66|53.46|55.71|53.51|55.66|53.46|0
1639569140000|2021-12-15 11:52:20|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1639569160000|2021-12-15 11:52:40|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639569170000|2021-12-15 11:52:50|55.73|53.53|55.71|53.51|55.73|53.53|55.71|53.51|0
1639569180000|2021-12-15 11:53:00|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639569190000|2021-12-15 11:53:10|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639569210000|2021-12-15 11:53:30|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1639569220000|2021-12-15 11:53:40|55.75|53.55|55.71|53.51|55.75|53.55|55.71|53.51|0
1639569230000|2021-12-15 11:53:50|55.73|53.53|55.71|53.51|55.73|53.53|55.71|53.51|0
1639569240000|2021-12-15 11:54:00|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639569250000|2021-12-15 11:54:10|55.79|53.59|55.75|53.55|55.79|53.59|55.75|53.55|0
1639569280000|2021-12-15 11:54:40|55.77|53.57|55.77|53.57|55.77|53.57|55.77|53.57|0
1639569290000|2021-12-15 11:54:50|55.79|53.59|55.79|53.59|55.79|53.59|55.79|53.59|0
1639569300000|2021-12-15 11:55:00|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639569310000|2021-12-15 11:55:10|55.79|53.59|55.75|53.55|55.79|53.59|55.75|53.55|0
1639569320000|2021-12-15 11:55:20|55.79|53.59|55.82|53.62|55.82|53.62|55.79|53.59|0
1639569340000|2021-12-15 11:55:40|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639569350000|2021-12-15 11:55:50|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1639569360000|2021-12-15 11:56:00|55.77|53.57|55.75|53.55|55.78|53.58|55.75|53.55|0
1639569370000|2021-12-15 11:56:10|55.78|53.58|55.77|53.57|55.78|53.58|55.77|53.57|0
1639569380000|2021-12-15 11:56:20|55.78|53.58|55.71|53.51|55.78|53.58|55.71|53.51|0
1639569390000|2021-12-15 11:56:30|55.68|53.48|55.64|53.44|55.68|53.48|55.64|53.44|0
1639569400000|2021-12-15 11:56:40|55.66|53.46|55.68|53.48|55.68|53.48|55.64|53.44|0
1639569410000|2021-12-15 11:56:50|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639569420000|2021-12-15 11:57:00|55.77|53.57|55.78|53.58|55.78|53.58|55.75|53.55|0
1639569430000|2021-12-15 11:57:10|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639569440000|2021-12-15 11:57:20|55.78|53.58|55.75|53.55|55.78|53.58|55.75|53.55|0
1639569450000|2021-12-15 11:57:30|55.77|53.57|55.75|53.55|55.77|53.57|55.75|53.55|0
1639569460000|2021-12-15 11:57:40|55.71|53.51|55.67|53.47|55.71|53.51|55.67|53.47|0
1639569480000|2021-12-15 11:58:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639569490000|2021-12-15 11:58:10|55.67|53.47|55.71|53.51|55.71|53.51|55.64|53.44|0
1639569500000|2021-12-15 11:58:20|55.67|53.47|55.75|53.55|55.75|53.55|55.67|53.47|0
1639569510000|2021-12-15 11:58:30|55.73|53.53|55.71|53.51|55.73|53.53|55.71|53.51|0
1639569530000|2021-12-15 11:58:50|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639569540000|2021-12-15 11:59:00|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639569570000|2021-12-15 11:59:30|55.75|53.55|55.71|53.51|55.75|53.55|55.71|53.51|0
1639569580000|2021-12-15 11:59:40|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1639569590000|2021-12-15 11:59:50|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1639569600000|2021-12-15 12:00:00|55.75|53.55|55.67|53.47|55.75|53.55|55.67|53.47|0
1639569610000|2021-12-15 12:00:10|55.71|53.51|55.71|53.51|55.71|53.51|55.69|53.49|0
1639569620000|2021-12-15 12:00:20|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1639569630000|2021-12-15 12:00:30|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1639569640000|2021-12-15 12:00:40|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1639569650000|2021-12-15 12:00:50|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639569660000|2021-12-15 12:01:00|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1639569670000|2021-12-15 12:01:10|55.6|53.4|55.56|53.36|55.6|53.4|55.56|53.36|0
1639569680000|2021-12-15 12:01:20|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1639569690000|2021-12-15 12:01:30|55.6|53.4|55.56|53.36|55.6|53.4|55.56|53.36|0
1639569700000|2021-12-15 12:01:40|55.53|53.33|55.55|53.35|55.55|53.35|55.53|53.33|0
1639569710000|2021-12-15 12:01:50|55.56|53.36|55.53|53.33|55.56|53.36|55.53|53.33|0
1639569720000|2021-12-15 12:02:00|55.49|53.29|55.53|53.33|55.53|53.33|55.49|53.29|0
1639569740000|2021-12-15 12:02:20|55.56|53.36|55.56|53.36|55.56|53.36|55.55|53.35|0
1639569750000|2021-12-15 12:02:30|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1639569760000|2021-12-15 12:02:40|55.51|53.31|55.49|53.29|55.51|53.31|55.49|53.29|0
1639569770000|2021-12-15 12:02:50|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639569780000|2021-12-15 12:03:00|55.49|53.29|55.42|53.22|55.49|53.29|55.42|53.22|0
1639569790000|2021-12-15 12:03:10|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639569800000|2021-12-15 12:03:20|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639569810000|2021-12-15 12:03:30|55.49|53.29|55.53|53.33|55.53|53.33|55.49|53.29|0
1639569820000|2021-12-15 12:03:40|55.49|53.29|55.53|53.33|55.53|53.33|55.49|53.29|0
1639569830000|2021-12-15 12:03:50|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1639569840000|2021-12-15 12:04:00|55.6|53.4|55.62|53.42|55.62|53.42|55.6|53.4|0
1639569850000|2021-12-15 12:04:10|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1639569860000|2021-12-15 12:04:20|55.67|53.47|55.71|53.51|55.73|53.53|55.67|53.47|0
1639569880000|2021-12-15 12:04:40|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1639569890000|2021-12-15 12:04:50|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1639569910000|2021-12-15 12:05:10|55.71|53.51|55.67|53.47|55.71|53.51|55.67|53.47|0
1639569920000|2021-12-15 12:05:20|55.71|53.51|55.71|53.51|55.71|53.51|55.69|53.49|0
1639569930000|2021-12-15 12:05:30|55.67|53.47|55.71|53.51|55.71|53.51|55.67|53.47|0
1639569940000|2021-12-15 12:05:40|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1639569950000|2021-12-15 12:05:50|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1639569960000|2021-12-15 12:06:00|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1639569970000|2021-12-15 12:06:10|55.63|53.43|55.63|53.43|55.67|53.47|55.63|53.43|0
1639569980000|2021-12-15 12:06:20|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1639570000000|2021-12-15 12:06:40|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639570010000|2021-12-15 12:06:50|55.74|53.54|55.74|53.54|55.74|53.54|55.74|53.54|0
1639570020000|2021-12-15 12:07:00|55.72|53.52|55.74|53.54|55.74|53.54|55.71|53.51|0
1639570030000|2021-12-15 12:07:10|55.72|53.52|55.67|53.47|55.72|53.52|55.67|53.47|0
1639570040000|2021-12-15 12:07:20|55.69|53.49|55.71|53.51|55.71|53.51|55.69|53.49|0
1639570060000|2021-12-15 12:07:40|55.74|53.54|55.71|53.51|55.74|53.54|55.71|53.51|0
1639570100000|2021-12-15 12:08:20|55.67|53.47|55.63|53.43|55.67|53.47|55.63|53.43|0
1639570120000|2021-12-15 12:08:40|55.61|53.41|55.63|53.43|55.63|53.43|55.61|53.41|0
1639570130000|2021-12-15 12:08:50|55.61|53.41|55.6|53.4|55.61|53.41|55.6|53.4|0
1639570140000|2021-12-15 12:09:00|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1639570150000|2021-12-15 12:09:10|55.6|53.4|55.52|53.32|55.6|53.4|55.52|53.32|0
1639570170000|2021-12-15 12:09:30|55.56|53.36|55.52|53.32|55.56|53.36|55.52|53.32|0
1639570200000|2021-12-15 12:10:00|55.56|53.36|55.52|53.32|55.56|53.36|55.52|53.32|0
1639570210000|2021-12-15 12:10:10|55.51|53.31|55.45|53.25|55.51|53.31|55.45|53.25|0
1639570220000|2021-12-15 12:10:20|55.41|53.21|55.41|53.21|55.41|53.21|55.41|53.21|0
1639570230000|2021-12-15 12:10:30|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639570240000|2021-12-15 12:10:40|55.49|53.29|55.52|53.32|55.52|53.32|55.49|53.29|0
1639570260000|2021-12-15 12:11:00|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639570280000|2021-12-15 12:11:20|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639570290000|2021-12-15 12:11:30|55.49|53.29|55.56|53.36|55.56|53.36|55.49|53.29|0
1639570300000|2021-12-15 12:11:40|55.52|53.32|55.52|53.32|55.56|53.36|55.52|53.32|0
1639570330000|2021-12-15 12:12:10|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639570350000|2021-12-15 12:12:30|55.52|53.32|55.56|53.36|55.56|53.36|55.52|53.32|0
1639570360000|2021-12-15 12:12:40|55.58|53.38|55.56|53.36|55.59|53.39|55.56|53.36|0
1639570370000|2021-12-15 12:12:50|55.58|53.38|55.56|53.36|55.59|53.39|55.56|53.36|0
1639570380000|2021-12-15 12:13:00|55.59|53.39|55.52|53.32|55.59|53.39|55.52|53.32|0
1639570390000|2021-12-15 12:13:10|55.48|53.28|55.52|53.32|55.52|53.32|55.48|53.28|0
1639570400000|2021-12-15 12:13:20|55.48|53.28|55.52|53.32|55.52|53.32|55.48|53.28|0
1639570410000|2021-12-15 12:13:30|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639570420000|2021-12-15 12:13:40|55.38|53.18|55.34|53.14|55.38|53.18|55.34|53.14|0
1639570430000|2021-12-15 12:13:50|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1639570440000|2021-12-15 12:14:00|55.41|53.21|55.34|53.14|55.41|53.21|55.34|53.14|0
1639570460000|2021-12-15 12:14:20|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1639570480000|2021-12-15 12:14:40|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1639570490000|2021-12-15 12:14:50|55.38|53.18|55.38|53.18|55.38|53.18|55.38|53.18|0
1639570510000|2021-12-15 12:15:10|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1639570520000|2021-12-15 12:15:20|55.3|53.1|55.34|53.14|55.34|53.14|55.3|53.1|0
1639570530000|2021-12-15 12:15:30|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1639570540000|2021-12-15 12:15:40|55.34|53.14|55.27|53.07|55.34|53.14|55.27|53.07|0
1639570550000|2021-12-15 12:15:50|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1639570560000|2021-12-15 12:16:00|55.37|53.17|55.27|53.07|55.37|53.17|55.27|53.07|0
1639570590000|2021-12-15 12:16:30|55.3|53.1|55.3|53.1|55.3|53.1|55.27|53.07|0
1639570600000|2021-12-15 12:16:40|55.27|53.07|55.23|53.03|55.27|53.07|55.23|53.03|0
1639570610000|2021-12-15 12:16:50|55.27|53.07|55.23|53.03|55.27|53.07|55.23|53.03|0
1639570620000|2021-12-15 12:17:00|55.27|53.07|55.27|53.07|55.27|53.07|55.23|53.03|0
1639570630000|2021-12-15 12:17:10|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1639570640000|2021-12-15 12:17:20|55.21|53.01|55.19|52.99|55.21|53.01|55.19|52.99|0
1639570650000|2021-12-15 12:17:30|55.23|53.03|55.19|52.99|55.23|53.03|55.19|52.99|0
1639570660000|2021-12-15 12:17:40|55.16|52.96|55.12|52.92|55.16|52.96|55.12|52.92|0
1639570670000|2021-12-15 12:17:50|55.09|52.89|55.12|52.92|55.12|52.92|55.09|52.89|0
1639570690000|2021-12-15 12:18:10|55.16|52.96|55.19|52.99|55.19|52.99|55.16|52.96|0
1639570700000|2021-12-15 12:18:20|55.16|52.96|55.19|52.99|55.19|52.99|55.16|52.96|0
1639570710000|2021-12-15 12:18:30|55.23|53.03|55.12|52.92|55.23|53.03|55.12|52.92|0
1639570720000|2021-12-15 12:18:40|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639570740000|2021-12-15 12:19:00|55.1|52.9|55.12|52.92|55.12|52.92|55.1|52.9|0
1639570750000|2021-12-15 12:19:10|55.08|52.88|55.05|52.85|55.08|52.88|55.05|52.85|0
1639570760000|2021-12-15 12:19:20|55.01|52.81|55.19|52.99|55.19|52.99|55.01|52.81|0
1639570770000|2021-12-15 12:19:30|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1639570780000|2021-12-15 12:19:40|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1639570790000|2021-12-15 12:19:50|55.12|52.92|55.16|52.96|55.16|52.96|55.12|52.92|0
1639570800000|2021-12-15 12:20:00|55.19|52.99|55.23|53.03|55.23|53.03|55.19|52.99|0
1639570810000|2021-12-15 12:20:10|55.26|53.06|55.26|53.06|55.26|53.06|55.23|53.03|0
1639570820000|2021-12-15 12:20:20|55.23|53.03|55.23|53.03|55.26|53.06|55.23|53.03|0
1639570830000|2021-12-15 12:20:30|55.25|53.05|55.26|53.06|55.26|53.06|55.25|53.05|0
1639570840000|2021-12-15 12:20:40|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1639570880000|2021-12-15 12:21:20|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1639570920000|2021-12-15 12:22:00|55.3|53.1|55.34|53.14|55.34|53.14|55.3|53.1|0
1639570930000|2021-12-15 12:22:10|55.32|53.12|55.37|53.17|55.37|53.17|55.32|53.12|0
1639570940000|2021-12-15 12:22:20|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1639570950000|2021-12-15 12:22:30|55.33|53.13|55.3|53.1|55.37|53.17|55.3|53.1|0
1639570960000|2021-12-15 12:22:40|55.26|53.06|55.3|53.1|55.3|53.1|55.26|53.06|0
1639570970000|2021-12-15 12:22:50|55.33|53.13|55.33|53.13|55.33|53.13|55.33|53.13|0
1639570980000|2021-12-15 12:23:00|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1639570990000|2021-12-15 12:23:10|55.33|53.13|55.33|53.13|55.33|53.13|55.3|53.1|0
1639571000000|2021-12-15 12:23:20|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1639571010000|2021-12-15 12:23:30|55.33|53.13|55.33|53.13|55.33|53.13|55.33|53.13|0
1639571020000|2021-12-15 12:23:40|55.37|53.17|55.37|53.17|55.37|53.17|55.37|53.17|0
1639571030000|2021-12-15 12:23:50|55.33|53.13|55.33|53.13|55.33|53.13|55.33|53.13|0
1639571040000|2021-12-15 12:24:00|55.35|53.15|55.37|53.17|55.37|53.17|55.35|53.15|0
1639571050000|2021-12-15 12:24:10|55.41|53.21|55.48|53.28|55.48|53.28|55.41|53.21|0
1639571060000|2021-12-15 12:24:20|55.51|53.31|55.55|53.35|55.55|53.35|55.51|53.31|0
1639571070000|2021-12-15 12:24:30|55.53|53.33|55.59|53.39|55.59|53.39|55.53|53.33|0
1639571080000|2021-12-15 12:24:40|55.55|53.35|55.51|53.31|55.55|53.35|55.51|53.31|0
1639571090000|2021-12-15 12:24:50|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1639571100000|2021-12-15 12:25:00|55.55|53.35|55.51|53.31|55.55|53.35|55.51|53.31|0
1639571110000|2021-12-15 12:25:10|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1639571120000|2021-12-15 12:25:20|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1639571130000|2021-12-15 12:25:30|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1639571140000|2021-12-15 12:25:40|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1639571150000|2021-12-15 12:25:50|55.48|53.28|55.5|53.3|55.51|53.31|55.48|53.28|0
1639571160000|2021-12-15 12:26:00|55.51|53.31|55.51|53.31|55.55|53.35|55.48|53.28|0
1639571180000|2021-12-15 12:26:20|55.48|53.28|55.48|53.28|55.48|53.28|55.48|53.28|0
1639571190000|2021-12-15 12:26:30|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1639571210000|2021-12-15 12:26:50|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639571220000|2021-12-15 12:27:00|55.37|53.17|55.33|53.13|55.37|53.17|55.33|53.13|0
1639571230000|2021-12-15 12:27:10|55.3|53.1|55.33|53.13|55.33|53.13|55.3|53.1|0
1639571240000|2021-12-15 12:27:20|55.3|53.1|55.31|53.11|55.31|53.11|55.3|53.1|0
1639571250000|2021-12-15 12:27:30|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1639571270000|2021-12-15 12:27:50|55.28|53.08|55.26|53.06|55.28|53.08|55.26|53.06|0
1639571280000|2021-12-15 12:28:00|55.22|53.02|55.26|53.06|55.26|53.06|55.22|53.02|0
1639571290000|2021-12-15 12:28:10|55.22|53.02|55.26|53.06|55.26|53.06|55.22|53.02|0
1639571300000|2021-12-15 12:28:20|55.24|53.04|55.26|53.06|55.26|53.06|55.24|53.04|0
1639571310000|2021-12-15 12:28:30|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1639571330000|2021-12-15 12:28:50|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1639571340000|2021-12-15 12:29:00|55.22|53.02|55.19|52.99|55.22|53.02|55.19|52.99|0
1639571350000|2021-12-15 12:29:10|55.22|53.02|55.19|52.99|55.22|53.02|55.19|52.99|0
1639571360000|2021-12-15 12:29:20|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1639571370000|2021-12-15 12:29:30|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1639571380000|2021-12-15 12:29:40|55.15|52.95|55.15|52.95|55.19|52.99|55.15|52.95|0
1639571390000|2021-12-15 12:29:50|55.11|52.91|55.11|52.91|55.11|52.91|55.1|52.9|0
1639571400000|2021-12-15 12:30:00|55.08|52.88|55.11|52.91|55.15|52.95|55.08|52.88|0
1639571420000|2021-12-15 12:30:20|55.08|52.88|55.04|52.84|55.08|52.88|55.04|52.84|0
1639571430000|2021-12-15 12:30:30|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639571440000|2021-12-15 12:30:40|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1639571450000|2021-12-15 12:30:50|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639571460000|2021-12-15 12:31:00|55.11|52.91|55.1|52.9|55.11|52.91|55.1|52.9|0
1639571470000|2021-12-15 12:31:10|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1639571480000|2021-12-15 12:31:20|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639571490000|2021-12-15 12:31:30|55.04|52.84|55.08|52.88|55.08|52.88|55.04|52.84|0
1639571500000|2021-12-15 12:31:40|55.04|52.84|55.08|52.88|55.08|52.88|55.04|52.84|0
1639571510000|2021-12-15 12:31:50|55.06|52.86|55.08|52.88|55.08|52.88|55.04|52.84|0
1639571520000|2021-12-15 12:32:00|55.06|52.86|55.08|52.88|55.08|52.88|55.06|52.86|0
1639571530000|2021-12-15 12:32:10|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1639571540000|2021-12-15 12:32:20|55.01|52.81|55|52.8|55.01|52.81|55|52.8|0
1639571550000|2021-12-15 12:32:30|54.97|52.77|55|52.8|55|52.8|54.97|52.77|0
1639571560000|2021-12-15 12:32:40|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1639571580000|2021-12-15 12:33:00|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1639571590000|2021-12-15 12:33:10|55|52.8|54.97|52.77|55|52.8|54.97|52.77|0
1639571630000|2021-12-15 12:33:50|55|52.8|55|52.8|55|52.8|55|52.8|0
1639571640000|2021-12-15 12:34:00|54.97|52.77|55.04|52.84|55.04|52.84|54.97|52.77|0
1639571650000|2021-12-15 12:34:10|55.08|52.88|55.04|52.84|55.08|52.88|55.04|52.84|0
1639571660000|2021-12-15 12:34:20|55.08|52.88|55.04|52.84|55.08|52.88|55.04|52.84|0
1639571670000|2021-12-15 12:34:30|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1639571680000|2021-12-15 12:34:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1639571710000|2021-12-15 12:35:10|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639571720000|2021-12-15 12:35:20|55.04|52.84|55.04|52.84|55.08|52.88|55.04|52.84|0
1639571740000|2021-12-15 12:35:40|55.09|52.89|55.07|52.87|55.09|52.89|55.07|52.87|0
1639571760000|2021-12-15 12:36:00|55.09|52.89|55.07|52.87|55.09|52.89|55.07|52.87|0
1639571790000|2021-12-15 12:36:30|55.04|52.84|55.07|52.87|55.07|52.87|55.04|52.84|0
1639571810000|2021-12-15 12:36:50|55.06|52.86|55.04|52.84|55.07|52.87|55.04|52.84|0
1639571820000|2021-12-15 12:37:00|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1639571830000|2021-12-15 12:37:10|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1639571840000|2021-12-15 12:37:20|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1639571850000|2021-12-15 12:37:30|55.15|52.95|55.15|52.95|55.15|52.95|55.13|52.93|0
1639571860000|2021-12-15 12:37:40|55.13|52.93|55.11|52.91|55.13|52.93|55.11|52.91|0
1639571880000|2021-12-15 12:38:00|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1639571890000|2021-12-15 12:38:10|55.16|52.96|55.15|52.95|55.18|52.98|55.15|52.95|0
1639571900000|2021-12-15 12:38:20|55.16|52.96|55.18|52.98|55.18|52.98|55.16|52.96|0
1639571920000|2021-12-15 12:38:40|55.2|53|55.18|52.98|55.2|53|55.18|52.98|0
1639571930000|2021-12-15 12:38:50|55.2|53|55.16|52.96|55.2|53|55.16|52.96|0
1639571940000|2021-12-15 12:39:00|55.14|52.94|55.16|52.96|55.16|52.96|55.14|52.94|0
1639571950000|2021-12-15 12:39:10|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1639571960000|2021-12-15 12:39:20|55.14|52.94|55.18|52.98|55.18|52.98|55.14|52.94|0
1639571970000|2021-12-15 12:39:30|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1639571990000|2021-12-15 12:39:50|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1639572000000|2021-12-15 12:40:00|55.22|53.02|55.25|53.05|55.25|53.05|55.22|53.02|0
1639572010000|2021-12-15 12:40:10|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1639572020000|2021-12-15 12:40:20|55.25|53.05|55.18|52.98|55.25|53.05|55.18|52.98|0
1639572040000|2021-12-15 12:40:40|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1639572060000|2021-12-15 12:41:00|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1639572080000|2021-12-15 12:41:20|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1639572090000|2021-12-15 12:41:30|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1639572100000|2021-12-15 12:41:40|55.22|53.02|55.14|52.94|55.22|53.02|55.14|52.94|0
1639572110000|2021-12-15 12:41:50|55.11|52.91|55.14|52.94|55.14|52.94|55.11|52.91|0
1639572140000|2021-12-15 12:42:20|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1639572150000|2021-12-15 12:42:30|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1639572160000|2021-12-15 12:42:40|55.11|52.91|55.18|52.98|55.18|52.98|55.11|52.91|0
1639572170000|2021-12-15 12:42:50|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1639572190000|2021-12-15 12:43:10|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1639572200000|2021-12-15 12:43:20|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1639572210000|2021-12-15 12:43:30|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1639572220000|2021-12-15 12:43:40|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1639572230000|2021-12-15 12:43:50|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1639572240000|2021-12-15 12:44:00|55.11|52.91|55.14|52.94|55.14|52.94|55.11|52.91|0
1639572250000|2021-12-15 12:44:10|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1639572280000|2021-12-15 12:44:40|55.14|52.94|55.14|52.94|55.14|52.94|55.12|52.92|0
1639572290000|2021-12-15 12:44:50|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1639572300000|2021-12-15 12:45:00|55.14|52.94|55.14|52.94|55.14|52.94|55.14|52.94|0
1639572310000|2021-12-15 12:45:10|55.18|52.98|55.25|53.05|55.25|53.05|55.18|52.98|0
1639572340000|2021-12-15 12:45:40|55.23|53.03|55.25|53.05|55.25|53.05|55.23|53.03|0
1639572350000|2021-12-15 12:45:50|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1639572360000|2021-12-15 12:46:00|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1639572370000|2021-12-15 12:46:10|55.28|53.08|55.32|53.12|55.39|53.19|55.28|53.08|0
1639572380000|2021-12-15 12:46:20|55.25|53.05|55.28|53.08|55.28|53.08|55.25|53.05|0
1639572390000|2021-12-15 12:46:30|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1639572400000|2021-12-15 12:46:40|55.23|53.03|55.23|53.03|55.23|53.03|55.21|53.01|0
1639572410000|2021-12-15 12:46:50|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1639572420000|2021-12-15 12:47:00|55.2|53|55.18|52.98|55.2|53|55.18|52.98|0
1639572430000|2021-12-15 12:47:10|55.1|52.9|55.07|52.87|55.1|52.9|55.07|52.87|0
1639572440000|2021-12-15 12:47:20|55.02|52.82|55.03|52.83|55.07|52.87|55.02|52.82|0
1639572450000|2021-12-15 12:47:30|55.07|52.87|55.03|52.83|55.07|52.87|55.03|52.83|0
1639572460000|2021-12-15 12:47:40|55|52.8|55|52.8|55|52.8|54.96|52.76|0
1639572470000|2021-12-15 12:47:50|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1639572480000|2021-12-15 12:48:00|54.96|52.76|54.98|52.78|55|52.8|54.96|52.76|0
1639572490000|2021-12-15 12:48:10|54.96|52.76|54.85|52.65|54.96|52.76|54.85|52.65|0
1639572500000|2021-12-15 12:48:20|54.89|52.69|54.92|52.72|54.92|52.72|54.87|52.67|0
1639572510000|2021-12-15 12:48:30|54.96|52.76|54.96|52.76|54.96|52.76|54.92|52.72|0
1639572520000|2021-12-15 12:48:40|54.89|52.69|54.92|52.72|54.92|52.72|54.89|52.69|0
1639572530000|2021-12-15 12:48:50|54.89|52.69|54.96|52.76|54.96|52.76|54.89|52.69|0
1639572540000|2021-12-15 12:49:00|55|52.8|55.07|52.87|55.07|52.87|55|52.8|0
1639572550000|2021-12-15 12:49:10|55.03|52.83|55.14|52.94|55.14|52.94|55.01|52.81|0
1639572560000|2021-12-15 12:49:20|55.17|52.97|55.14|52.94|55.17|52.97|55.14|52.94|0
1639572570000|2021-12-15 12:49:30|55.17|52.97|55.17|52.97|55.17|52.97|55.17|52.97|0
1639572590000|2021-12-15 12:49:50|55.14|52.94|55.21|53.01|55.21|53.01|55.14|52.94|0
1639572600000|2021-12-15 12:50:00|55.17|52.97|55.21|53.01|55.25|53.05|55.17|52.97|0
1639572610000|2021-12-15 12:50:10|55.23|53.03|55.25|53.05|55.25|53.05|55.23|53.03|0
1639572620000|2021-12-15 12:50:20|55.21|53.01|55.28|53.08|55.28|53.08|55.21|53.01|0
1639572630000|2021-12-15 12:50:30|55.25|53.05|55.28|53.08|55.28|53.08|55.25|53.05|0
1639572640000|2021-12-15 12:50:40|55.27|53.07|55.25|53.05|55.27|53.07|55.21|53.01|0
1639572650000|2021-12-15 12:50:50|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1639572660000|2021-12-15 12:51:00|55.25|53.05|55.28|53.08|55.28|53.08|55.25|53.05|0
1639572670000|2021-12-15 12:51:10|55.32|53.12|55.32|53.12|55.32|53.12|55.28|53.08|0
1639572680000|2021-12-15 12:51:20|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1639572690000|2021-12-15 12:51:30|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1639572700000|2021-12-15 12:51:40|55.39|53.19|55.37|53.17|55.39|53.19|55.37|53.17|0
1639572710000|2021-12-15 12:51:50|55.35|53.15|55.35|53.15|55.35|53.15|55.34|53.14|0
1639572720000|2021-12-15 12:52:00|55.34|53.14|55.34|53.14|55.35|53.15|55.34|53.14|0
1639572730000|2021-12-15 12:52:10|55.35|53.15|55.35|53.15|55.39|53.19|55.35|53.15|0
1639572750000|2021-12-15 12:52:30|55.39|53.19|55.43|53.23|55.43|53.23|55.39|53.19|0
1639572760000|2021-12-15 12:52:40|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1639572770000|2021-12-15 12:52:50|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1639572780000|2021-12-15 12:53:00|55.39|53.19|55.43|53.23|55.43|53.23|55.39|53.19|0
1639572790000|2021-12-15 12:53:10|55.44|53.24|55.46|53.26|55.46|53.26|55.44|53.24|0
1639572800000|2021-12-15 12:53:20|55.5|53.3|55.44|53.24|55.5|53.3|55.44|53.24|0
1639572810000|2021-12-15 12:53:30|55.46|53.26|55.46|53.26|55.46|53.26|55.43|53.23|0
1639572820000|2021-12-15 12:53:40|55.5|53.3|55.53|53.33|55.53|53.33|55.5|53.3|0
1639572830000|2021-12-15 12:53:50|55.5|53.3|55.46|53.26|55.5|53.3|55.46|53.26|0
1639572840000|2021-12-15 12:54:00|55.42|53.22|55.46|53.26|55.46|53.26|55.42|53.22|0
1639572850000|2021-12-15 12:54:10|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639572860000|2021-12-15 12:54:20|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1639572870000|2021-12-15 12:54:30|55.5|53.3|55.46|53.26|55.5|53.3|55.46|53.26|0
1639572880000|2021-12-15 12:54:40|55.5|53.3|55.46|53.26|55.5|53.3|55.46|53.26|0
1639572900000|2021-12-15 12:55:00|55.44|53.24|55.46|53.26|55.46|53.26|55.44|53.24|0
1639572910000|2021-12-15 12:55:10|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639572920000|2021-12-15 12:55:20|55.39|53.19|55.42|53.22|55.42|53.22|55.39|53.19|0
1639572930000|2021-12-15 12:55:30|55.39|53.19|55.39|53.19|55.39|53.19|55.35|53.15|0
1639572970000|2021-12-15 12:56:10|55.42|53.22|55.35|53.15|55.42|53.22|55.35|53.15|0
1639572980000|2021-12-15 12:56:20|55.39|53.19|55.32|53.12|55.39|53.19|55.32|53.12|0
1639572990000|2021-12-15 12:56:30|55.35|53.15|55.42|53.22|55.42|53.22|55.35|53.15|0
1639573000000|2021-12-15 12:56:40|55.39|53.19|55.46|53.26|55.46|53.26|55.39|53.19|0
1639573010000|2021-12-15 12:56:50|55.44|53.24|55.46|53.26|55.48|53.28|55.44|53.24|0
1639573020000|2021-12-15 12:57:00|55.48|53.28|55.46|53.26|55.48|53.28|55.46|53.26|0
1639573030000|2021-12-15 12:57:10|55.42|53.22|55.44|53.24|55.44|53.24|55.42|53.22|0
1639573040000|2021-12-15 12:57:20|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1639573050000|2021-12-15 12:57:30|55.42|53.22|55.44|53.24|55.44|53.24|55.42|53.22|0
1639573060000|2021-12-15 12:57:40|55.46|53.26|55.53|53.33|55.53|53.33|55.46|53.26|0
1639573070000|2021-12-15 12:57:50|55.55|53.35|55.55|53.35|55.55|53.35|55.55|53.35|0
1639573080000|2021-12-15 12:58:00|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1639573090000|2021-12-15 12:58:10|55.51|53.31|55.49|53.29|55.51|53.31|55.49|53.29|0
1639573100000|2021-12-15 12:58:20|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1639573110000|2021-12-15 12:58:30|55.55|53.35|55.53|53.33|55.55|53.35|55.53|53.33|0
1639573120000|2021-12-15 12:58:40|55.55|53.35|55.57|53.37|55.57|53.37|55.55|53.35|0
1639573130000|2021-12-15 12:58:50|55.53|53.33|55.53|53.33|55.53|53.33|55.53|53.33|0
1639573140000|2021-12-15 12:59:00|55.55|53.35|55.53|53.33|55.55|53.35|55.53|53.33|0
1639573150000|2021-12-15 12:59:10|55.55|53.35|55.57|53.37|55.57|53.37|55.53|53.33|0
1639573160000|2021-12-15 12:59:20|55.55|53.35|55.57|53.37|55.57|53.37|55.55|53.35|0
1639573170000|2021-12-15 12:59:30|55.6|53.4|55.57|53.37|55.6|53.4|55.57|53.37|0
1639573190000|2021-12-15 12:59:50|55.53|53.33|55.49|53.29|55.53|53.33|55.49|53.29|0
1639573200000|2021-12-15 13:00:00|55.53|53.33|55.57|53.37|55.57|53.37|55.53|53.33|0
1639573210000|2021-12-15 13:00:10|55.49|53.29|55.42|53.22|55.49|53.29|55.42|53.22|0
1639573220000|2021-12-15 13:00:20|55.46|53.26|55.42|53.22|55.46|53.26|55.42|53.22|0
1639573230000|2021-12-15 13:00:30|55.49|53.29|55.42|53.22|55.49|53.29|55.42|53.22|0
1639573240000|2021-12-15 13:00:40|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1639573250000|2021-12-15 13:00:50|55.42|53.22|55.46|53.26|55.46|53.26|55.42|53.22|0
1639573260000|2021-12-15 13:01:00|55.42|53.22|55.53|53.33|55.58|53.38|55.42|53.22|0
1639573270000|2021-12-15 13:01:10|55.46|53.26|55.31|53.11|55.46|53.26|55.31|53.11|0
1639573280000|2021-12-15 13:01:20|55.33|53.13|55.31|53.11|55.35|53.15|55.31|53.11|0
1639573290000|2021-12-15 13:01:30|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1639573300000|2021-12-15 13:01:40|55.31|53.11|55.2|53|55.31|53.11|55.17|52.97|0
1639573310000|2021-12-15 13:01:50|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1639573320000|2021-12-15 13:02:00|55.2|53|55.2|53|55.24|53.04|55.2|53|0
1639573330000|2021-12-15 13:02:10|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1639573340000|2021-12-15 13:02:20|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1639573350000|2021-12-15 13:02:30|55.24|53.04|55.26|53.06|55.26|53.06|55.24|53.04|0
1639573360000|2021-12-15 13:02:40|55.28|53.08|55.38|53.18|55.38|53.18|55.28|53.08|0
1639573370000|2021-12-15 13:02:50|55.35|53.15|55.42|53.22|55.42|53.22|55.35|53.15|0
1639573380000|2021-12-15 13:03:00|55.38|53.18|55.42|53.22|55.42|53.22|55.38|53.18|0
1639573390000|2021-12-15 13:03:10|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1639573400000|2021-12-15 13:03:20|55.46|53.26|55.49|53.29|55.49|53.29|55.46|53.26|0
1639573410000|2021-12-15 13:03:30|55.51|53.31|55.53|53.33|55.53|53.33|55.51|53.31|0
1639573420000|2021-12-15 13:03:40|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639573430000|2021-12-15 13:03:50|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1639573440000|2021-12-15 13:04:00|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639573450000|2021-12-15 13:04:10|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1639573460000|2021-12-15 13:04:20|55.42|53.22|55.46|53.26|55.46|53.26|55.42|53.22|0
1639573470000|2021-12-15 13:04:30|55.45|53.25|55.38|53.18|55.45|53.25|55.38|53.18|0
1639573480000|2021-12-15 13:04:40|55.42|53.22|55.42|53.22|55.42|53.22|55.42|53.22|0
1639573500000|2021-12-15 13:05:00|55.44|53.24|55.38|53.18|55.44|53.24|55.38|53.18|0
1639573510000|2021-12-15 13:05:10|55.35|53.15|55.35|53.15|55.35|53.15|55.31|53.11|0
1639573530000|2021-12-15 13:05:30|55.53|53.33|55.53|53.33|55.53|53.33|55.49|53.29|0
1639573540000|2021-12-15 13:05:40|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1639573550000|2021-12-15 13:05:50|55.6|53.4|55.56|53.36|55.6|53.4|55.56|53.36|0
1639573570000|2021-12-15 13:06:10|55.53|53.33|55.53|53.33|55.56|53.36|55.53|53.33|0
1639573580000|2021-12-15 13:06:20|55.51|53.31|55.51|53.31|55.51|53.31|55.51|53.31|0
1639573590000|2021-12-15 13:06:30|55.53|53.33|55.56|53.36|55.56|53.36|55.53|53.33|0
1639573600000|2021-12-15 13:06:40|55.53|53.33|55.63|53.43|55.67|53.47|55.53|53.33|0
1639573610000|2021-12-15 13:06:50|55.67|53.47|55.63|53.43|55.67|53.47|55.63|53.43|0
1639573620000|2021-12-15 13:07:00|55.65|53.45|55.67|53.47|55.67|53.47|55.63|53.43|0
1639573630000|2021-12-15 13:07:10|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1639573640000|2021-12-15 13:07:20|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1639573650000|2021-12-15 13:07:30|55.71|53.51|55.71|53.51|55.71|53.51|55.71|53.51|0
1639573660000|2021-12-15 13:07:40|55.74|53.54|55.74|53.54|55.74|53.54|55.71|53.51|0
1639573670000|2021-12-15 13:07:50|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1639573680000|2021-12-15 13:08:00|55.78|53.58|55.89|53.69|55.89|53.69|55.78|53.58|0
1639573690000|2021-12-15 13:08:10|55.92|53.72|55.92|53.72|55.94|53.74|55.92|53.72|0
1639573700000|2021-12-15 13:08:20|55.89|53.69|55.96|53.76|55.96|53.76|55.89|53.69|0
1639573710000|2021-12-15 13:08:30|56.03|53.83|55.96|53.76|56.03|53.83|55.96|53.76|0
1639573720000|2021-12-15 13:08:40|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1639573730000|2021-12-15 13:08:50|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1639573740000|2021-12-15 13:09:00|55.85|53.65|55.85|53.65|55.85|53.65|55.83|53.63|0
1639573750000|2021-12-15 13:09:10|55.83|53.63|55.89|53.69|55.89|53.69|55.83|53.63|0
1639573760000|2021-12-15 13:09:20|55.92|53.72|55.89|53.69|55.92|53.72|55.89|53.69|0
1639573770000|2021-12-15 13:09:30|55.85|53.65|55.81|53.61|55.85|53.65|55.81|53.61|0
1639573780000|2021-12-15 13:09:40|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1639573790000|2021-12-15 13:09:50|55.81|53.61|55.81|53.61|55.81|53.61|55.81|53.61|0
1639573800000|2021-12-15 13:10:00|55.78|53.58|55.71|53.51|55.78|53.58|55.71|53.51|0
1639573810000|2021-12-15 13:10:10|55.69|53.49|55.63|53.43|55.69|53.49|55.63|53.43|0
1639573820000|2021-12-15 13:10:20|55.6|53.4|55.56|53.36|55.6|53.4|55.56|53.36|0
1639573830000|2021-12-15 13:10:30|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1639573840000|2021-12-15 13:10:40|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1639573850000|2021-12-15 13:10:50|55.56|53.36|55.63|53.43|55.63|53.43|55.56|53.36|0
1639573860000|2021-12-15 13:11:00|55.6|53.4|55.63|53.43|55.63|53.43|55.6|53.4|0
1639573870000|2021-12-15 13:11:10|55.61|53.41|55.6|53.4|55.63|53.43|55.6|53.4|0
1639573880000|2021-12-15 13:11:20|55.63|53.43|55.6|53.4|55.63|53.43|55.6|53.4|0
1639573890000|2021-12-15 13:11:30|55.63|53.43|55.63|53.43|55.63|53.43|55.63|53.43|0
1639573900000|2021-12-15 13:11:40|55.6|53.4|55.6|53.4|55.6|53.4|55.6|53.4|0
1639573910000|2021-12-15 13:11:50|55.56|53.36|55.56|53.36|55.56|53.36|55.56|53.36|0
1639573920000|2021-12-15 13:12:00|55.52|53.32|55.52|53.32|55.52|53.32|55.52|53.32|0
1639573930000|2021-12-15 13:12:10|55.54|53.34|55.58|53.38|55.6|53.4|55.54|53.34|0
1639573940000|2021-12-15 13:12:20|55.56|53.36|55.52|53.32|55.56|53.36|55.52|53.32|0
1639573950000|2021-12-15 13:12:30|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639573960000|2021-12-15 13:12:40|55.52|53.32|55.52|53.32|55.52|53.32|55.49|53.29|0
1639573970000|2021-12-15 13:12:50|55.49|53.29|55.45|53.25|55.49|53.29|55.45|53.25|0
1639573990000|2021-12-15 13:13:10|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639574000000|2021-12-15 13:13:20|55.45|53.25|55.41|53.21|55.45|53.25|55.41|53.21|0
1639574020000|2021-12-15 13:13:40|55.38|53.18|55.41|53.21|55.41|53.21|55.38|53.18|0
1639574030000|2021-12-15 13:13:50|55.45|53.25|55.45|53.25|55.45|53.25|55.45|53.25|0
1639574040000|2021-12-15 13:14:00|55.49|53.29|55.49|53.29|55.49|53.29|55.49|53.29|0
1639574050000|2021-12-15 13:14:10|55.45|53.25|55.34|53.14|55.45|53.25|55.34|53.14|0
1639574060000|2021-12-15 13:14:20|55.3|53.1|55.32|53.12|55.34|53.14|55.3|53.1|0
1639574070000|2021-12-15 13:14:30|55.34|53.14|55.34|53.14|55.34|53.14|55.3|53.1|0
1639574080000|2021-12-15 13:14:40|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1639574090000|2021-12-15 13:14:50|55.27|53.07|55.3|53.1|55.3|53.1|55.27|53.07|0
1639574110000|2021-12-15 13:15:10|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1639574120000|2021-12-15 13:15:20|55.3|53.1|55.34|53.14|55.34|53.14|55.3|53.1|0
1639574130000|2021-12-15 13:15:30|55.32|53.12|55.3|53.1|55.34|53.14|55.3|53.1|0
1639574140000|2021-12-15 13:15:40|55.34|53.14|55.34|53.14|55.38|53.18|55.34|53.14|0
1639574150000|2021-12-15 13:15:50|55.38|53.18|55.3|53.1|55.38|53.18|55.3|53.1|0
1639574160000|2021-12-15 13:16:00|55.34|53.14|55.3|53.1|55.34|53.14|55.3|53.1|0
1639574170000|2021-12-15 13:16:10|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1639574180000|2021-12-15 13:16:20|55.3|53.1|55.29|53.09|55.3|53.1|55.29|53.09|0
1639574190000|2021-12-15 13:16:30|55.3|53.1|55.3|53.1|55.3|53.1|55.27|53.07|0
1639574200000|2021-12-15 13:16:40|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1639574240000|2021-12-15 13:17:20|55.3|53.1|55.34|53.14|55.34|53.14|55.3|53.1|0
1639574250000|2021-12-15 13:17:30|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1639574260000|2021-12-15 13:17:40|55.3|53.1|55.23|53.03|55.3|53.1|55.23|53.03|0
1639574270000|2021-12-15 13:17:50|55.27|53.07|55.23|53.03|55.27|53.07|55.23|53.03|0
1639574280000|2021-12-15 13:18:00|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1639574290000|2021-12-15 13:18:10|55.27|53.07|55.34|53.14|55.34|53.14|55.23|53.03|0
1639574300000|2021-12-15 13:18:20|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1639574310000|2021-12-15 13:18:30|55.27|53.07|55.3|53.1|55.3|53.1|55.27|53.07|0
1639574320000|2021-12-15 13:18:40|55.28|53.08|55.27|53.07|55.28|53.08|55.27|53.07|0
1639574330000|2021-12-15 13:18:50|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1639574340000|2021-12-15 13:19:00|55.25|53.05|55.23|53.03|55.25|53.05|55.19|52.99|0
1639574370000|2021-12-15 13:19:30|55.19|52.99|55.23|53.03|55.23|53.03|55.19|52.99|0
1639574380000|2021-12-15 13:19:40|55.16|52.96|55.19|52.99|55.19|52.99|55.16|52.96|0
1639574390000|2021-12-15 13:19:50|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1639574400000|2021-12-15 13:20:00|55.12|52.92|55.16|52.96|55.16|52.96|55.12|52.92|0
1639574410000|2021-12-15 13:20:10|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639574420000|2021-12-15 13:20:20|55.09|52.89|55.12|52.92|55.12|52.92|55.09|52.89|0
1639574430000|2021-12-15 13:20:30|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639574450000|2021-12-15 13:20:50|55.05|52.85|55.01|52.81|55.05|52.85|55.01|52.81|0
1639574460000|2021-12-15 13:21:00|55.08|52.88|55.05|52.85|55.08|52.88|55.05|52.85|0
1639574480000|2021-12-15 13:21:20|55.07|52.87|55.08|52.88|55.08|52.88|55.07|52.87|0
1639574490000|2021-12-15 13:21:30|55.05|52.85|55.08|52.88|55.08|52.88|55.05|52.85|0
1639574500000|2021-12-15 13:21:40|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1639574510000|2021-12-15 13:21:50|55|52.8|54.98|52.78|55|52.8|54.98|52.78|0
1639574520000|2021-12-15 13:22:00|54.96|52.76|54.94|52.74|54.98|52.78|54.94|52.74|0
1639574530000|2021-12-15 13:22:10|54.9|52.7|54.9|52.7|54.9|52.7|54.9|52.7|0
1639574540000|2021-12-15 13:22:20|54.87|52.67|54.83|52.63|54.87|52.67|54.83|52.63|0
1639574550000|2021-12-15 13:22:30|54.8|52.6|54.83|52.63|54.83|52.63|54.8|52.6|0
1639574560000|2021-12-15 13:22:40|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1639574570000|2021-12-15 13:22:50|54.83|52.63|54.87|52.67|54.87|52.67|54.83|52.63|0
1639574580000|2021-12-15 13:23:00|54.94|52.74|54.98|52.78|54.98|52.78|54.9|52.7|0
1639574590000|2021-12-15 13:23:10|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1639574610000|2021-12-15 13:23:30|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639574620000|2021-12-15 13:23:40|55.14|52.94|55.16|52.96|55.16|52.96|55.14|52.94|0
1639574630000|2021-12-15 13:23:50|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1639574640000|2021-12-15 13:24:00|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1639574650000|2021-12-15 13:24:10|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639574660000|2021-12-15 13:24:20|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1639574670000|2021-12-15 13:24:30|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639574680000|2021-12-15 13:24:40|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639574690000|2021-12-15 13:24:50|55.12|52.92|55.15|52.95|55.15|52.95|55.12|52.92|0
1639574700000|2021-12-15 13:25:00|55.12|52.92|55.08|52.88|55.12|52.92|55.08|52.88|0
1639574710000|2021-12-15 13:25:10|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1639574720000|2021-12-15 13:25:20|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639574730000|2021-12-15 13:25:30|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1639574740000|2021-12-15 13:25:40|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639574750000|2021-12-15 13:25:50|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1639574760000|2021-12-15 13:26:00|55.19|52.99|55.15|52.95|55.19|52.99|55.15|52.95|0
1639574770000|2021-12-15 13:26:10|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1639574790000|2021-12-15 13:26:30|55.23|53.03|55.26|53.06|55.26|53.06|55.23|53.03|0
1639574800000|2021-12-15 13:26:40|55.24|53.04|55.23|53.03|55.24|53.04|55.21|53.01|0
1639574810000|2021-12-15 13:26:50|55.21|53.01|55.19|52.99|55.23|53.03|55.19|52.99|0
1639574820000|2021-12-15 13:27:00|55.15|52.95|55.17|52.97|55.17|52.97|55.15|52.95|0
1639574830000|2021-12-15 13:27:10|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1639574840000|2021-12-15 13:27:20|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639574850000|2021-12-15 13:27:30|55.15|52.95|55.12|52.92|55.15|52.95|55.12|52.92|0
1639574860000|2021-12-15 13:27:40|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639574870000|2021-12-15 13:27:50|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639574880000|2021-12-15 13:28:00|55.22|53.02|55.26|53.06|55.26|53.06|55.22|53.02|0
1639574890000|2021-12-15 13:28:10|55.28|53.08|55.22|53.02|55.28|53.08|55.22|53.02|0
1639574900000|2021-12-15 13:28:20|55.26|53.06|55.26|53.06|55.26|53.06|55.26|53.06|0
1639574920000|2021-12-15 13:28:40|55.22|53.02|55.22|53.02|55.22|53.02|55.22|53.02|0
1639574930000|2021-12-15 13:28:50|55.21|53.01|55.21|53.01|55.21|53.01|55.21|53.01|0
1639574940000|2021-12-15 13:29:00|55.19|52.99|55.19|52.99|55.19|52.99|55.19|52.99|0
1639574960000|2021-12-15 13:29:20|55.17|52.97|55.15|52.95|55.17|52.97|55.15|52.95|0
1639574970000|2021-12-15 13:29:30|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1639574990000|2021-12-15 13:29:50|55.22|53.02|55.21|53.01|55.22|53.02|55.21|53.01|0
1639575000000|2021-12-15 13:30:00|55.24|53.04|55.03|52.83|55.24|53.04|55.03|52.83|0
1639575010000|2021-12-15 13:30:10|55.08|52.88|55.3|53.1|55.3|53.1|55.08|52.88|0
1639575020000|2021-12-15 13:30:20|55.24|53.04|54.9|52.7|55.24|53.04|54.88|52.68|0
1639575030000|2021-12-15 13:30:30|54.92|52.72|54.86|52.66|54.92|52.72|54.79|52.59|0
1639575040000|2021-12-15 13:30:40|54.74|52.54|54.68|52.48|54.74|52.54|54.68|52.48|0
1639575050000|2021-12-15 13:30:50|54.65|52.45|54.47|52.27|54.65|52.45|54.47|52.27|0
1639575060000|2021-12-15 13:31:00|54.54|52.34|54.54|52.34|54.58|52.38|54.47|52.27|0
1639575070000|2021-12-15 13:31:10|54.58|52.38|54.58|52.38|54.58|52.38|54.56|52.36|0
1639575080000|2021-12-15 13:31:20|54.67|52.47|54.9|52.7|54.9|52.7|54.67|52.47|0
1639575090000|2021-12-15 13:31:30|54.88|52.68|54.93|52.73|54.93|52.73|54.88|52.68|0
1639575100000|2021-12-15 13:31:40|54.86|52.66|54.86|52.66|54.9|52.7|54.83|52.63|0
1639575110000|2021-12-15 13:31:50|54.85|52.65|54.83|52.63|54.85|52.65|54.83|52.63|0
1639575120000|2021-12-15 13:32:00|54.93|52.73|54.97|52.77|54.97|52.77|54.92|52.72|0
1639575130000|2021-12-15 13:32:10|54.93|52.73|54.9|52.7|54.93|52.73|54.86|52.66|0
1639575140000|2021-12-15 13:32:20|54.95|52.75|55.04|52.84|55.04|52.84|54.95|52.75|0
1639575150000|2021-12-15 13:32:30|55.01|52.81|54.93|52.73|55.01|52.81|54.93|52.73|0
1639575160000|2021-12-15 13:32:40|54.86|52.66|54.83|52.63|54.86|52.66|54.83|52.63|0
1639575170000|2021-12-15 13:32:50|54.86|52.66|54.86|52.66|54.9|52.7|54.86|52.66|0
1639575180000|2021-12-15 13:33:00|54.83|52.63|54.83|52.63|54.83|52.63|54.79|52.59|0
1639575190000|2021-12-15 13:33:10|54.9|52.7|54.9|52.7|54.93|52.73|54.83|52.63|0
1639575200000|2021-12-15 13:33:20|54.83|52.63|54.75|52.55|54.83|52.63|54.75|52.55|0
1639575210000|2021-12-15 13:33:30|54.79|52.59|54.79|52.59|54.79|52.59|54.79|52.59|0
1639575220000|2021-12-15 13:33:40|54.75|52.55|54.79|52.59|54.79|52.59|54.72|52.52|0
1639575230000|2021-12-15 13:33:50|54.75|52.55|54.97|52.77|54.97|52.77|54.75|52.55|0
1639575240000|2021-12-15 13:34:00|54.9|52.7|54.93|52.73|54.97|52.77|54.9|52.7|0
1639575250000|2021-12-15 13:34:10|54.92|52.72|54.97|52.77|54.97|52.77|54.86|52.66|0
1639575260000|2021-12-15 13:34:20|55.01|52.81|55.08|52.88|55.08|52.88|55.01|52.81|0
1639575270000|2021-12-15 13:34:30|55.15|52.95|55.08|52.88|55.15|52.95|55.08|52.88|0
1639575280000|2021-12-15 13:34:40|55.11|52.91|55.08|52.88|55.11|52.91|55.08|52.88|0
1639575290000|2021-12-15 13:34:50|55.04|52.84|55|52.8|55.04|52.84|54.93|52.73|0
1639575300000|2021-12-15 13:35:00|55.04|52.84|55.04|52.84|55.08|52.88|55.04|52.84|0
1639575310000|2021-12-15 13:35:10|55.18|52.98|55.18|52.98|55.2|53|55.18|52.98|0
1639575320000|2021-12-15 13:35:20|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1639575330000|2021-12-15 13:35:30|55.22|53.02|55.18|52.98|55.22|53.02|55.18|52.98|0
1639575340000|2021-12-15 13:35:40|55.22|53.02|55.04|52.84|55.22|53.02|55.04|52.84|0
1639575350000|2021-12-15 13:35:50|55|52.8|55.08|52.88|55.11|52.91|55|52.8|0
1639575360000|2021-12-15 13:36:00|55.04|52.84|55.15|52.95|55.15|52.95|55.04|52.84|0
1639575370000|2021-12-15 13:36:10|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1639575380000|2021-12-15 13:36:20|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1639575390000|2021-12-15 13:36:30|55.15|52.95|55.11|52.91|55.15|52.95|55.09|52.89|0
1639575400000|2021-12-15 13:36:40|55|52.8|55.06|52.86|55.08|52.88|55|52.8|0
1639575410000|2021-12-15 13:36:50|55.15|52.95|55.18|52.98|55.18|52.98|55.15|52.95|0
1639575420000|2021-12-15 13:37:00|55.11|52.91|55.11|52.91|55.15|52.95|55.11|52.91|0
1639575430000|2021-12-15 13:37:10|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1639575440000|2021-12-15 13:37:20|55.11|52.91|55.04|52.84|55.11|52.91|55.04|52.84|0
1639575450000|2021-12-15 13:37:30|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639575460000|2021-12-15 13:37:40|55.09|52.89|55.13|52.93|55.15|52.95|55.09|52.89|0
1639575470000|2021-12-15 13:37:50|55.15|52.95|55.18|52.98|55.18|52.98|55.15|52.95|0
1639575480000|2021-12-15 13:38:00|55.22|53.02|55.29|53.09|55.33|53.13|55.22|53.02|0
1639575490000|2021-12-15 13:38:10|55.25|53.05|55.29|53.09|55.29|53.09|55.25|53.05|0
1639575500000|2021-12-15 13:38:20|55.25|53.05|55.22|53.02|55.25|53.05|55.22|53.02|0
1639575510000|2021-12-15 13:38:30|55.18|52.98|55.18|52.98|55.22|53.02|55.15|52.95|0
1639575520000|2021-12-15 13:38:40|55.22|53.02|55.15|52.95|55.22|53.02|55.15|52.95|0
1639575530000|2021-12-15 13:38:50|55.11|52.91|55.04|52.84|55.11|52.91|55.04|52.84|0
1639575540000|2021-12-15 13:39:00|55.07|52.87|55|52.8|55.07|52.87|55|52.8|0
1639575550000|2021-12-15 13:39:10|54.97|52.77|55|52.8|55|52.8|54.97|52.77|0
1639575560000|2021-12-15 13:39:20|55.02|52.82|55|52.8|55.02|52.82|55|52.8|0
1639575570000|2021-12-15 13:39:30|54.97|52.77|54.97|52.77|54.97|52.77|54.97|52.77|0
1639575580000|2021-12-15 13:39:40|55|52.8|55.07|52.87|55.07|52.87|55|52.8|0
1639575590000|2021-12-15 13:39:50|55.04|52.84|55.04|52.84|55.06|52.86|55.04|52.84|0
1639575600000|2021-12-15 13:40:00|55.07|52.87|55.11|52.91|55.11|52.91|55.07|52.87|0
1639575610000|2021-12-15 13:40:10|55.15|52.95|55.15|52.95|55.15|52.95|55.07|52.87|0
1639575620000|2021-12-15 13:40:20|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1639575630000|2021-12-15 13:40:30|55.18|52.98|55.22|53.02|55.25|53.05|55.18|52.98|0
1639575640000|2021-12-15 13:40:40|55.18|52.98|55.25|53.05|55.25|53.05|55.18|52.98|0
1639575650000|2021-12-15 13:40:50|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1639575660000|2021-12-15 13:41:00|55.25|53.05|55.29|53.09|55.33|53.13|55.25|53.05|0
1639575670000|2021-12-15 13:41:10|55.33|53.13|55.4|53.2|55.4|53.2|55.33|53.13|0
1639575680000|2021-12-15 13:41:20|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1639575690000|2021-12-15 13:41:30|55.4|53.2|55.43|53.23|55.47|53.27|55.4|53.2|0
1639575700000|2021-12-15 13:41:40|55.4|53.2|55.4|53.2|55.43|53.23|55.4|53.2|0
1639575710000|2021-12-15 13:41:50|55.36|53.16|55.32|53.12|55.36|53.16|55.32|53.12|0
1639575720000|2021-12-15 13:42:00|55.29|53.09|55.32|53.12|55.32|53.12|55.29|53.09|0
1639575730000|2021-12-15 13:42:10|55.29|53.09|55.32|53.12|55.32|53.12|55.29|53.09|0
1639575750000|2021-12-15 13:42:30|55.31|53.11|55.25|53.05|55.32|53.12|55.25|53.05|0
1639575760000|2021-12-15 13:42:40|55.29|53.09|55.36|53.16|55.36|53.16|55.29|53.09|0
1639575770000|2021-12-15 13:42:50|55.4|53.2|55.4|53.2|55.43|53.23|55.38|53.18|0
1639575780000|2021-12-15 13:43:00|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1639575790000|2021-12-15 13:43:10|55.32|53.12|55.36|53.16|55.36|53.16|55.32|53.12|0
1639575800000|2021-12-15 13:43:20|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1639575810000|2021-12-15 13:43:30|55.43|53.23|55.43|53.23|55.43|53.23|55.36|53.16|0
1639575820000|2021-12-15 13:43:40|55.47|53.27|55.43|53.23|55.47|53.27|55.43|53.23|0
1639575830000|2021-12-15 13:43:50|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1639575840000|2021-12-15 13:44:00|55.43|53.23|55.47|53.27|55.47|53.27|55.4|53.2|0
1639575850000|2021-12-15 13:44:10|55.5|53.3|55.5|53.3|55.54|53.34|55.5|53.3|0
1639575860000|2021-12-15 13:44:20|55.47|53.27|55.5|53.3|55.5|53.3|55.47|53.27|0
1639575870000|2021-12-15 13:44:30|55.54|53.34|55.5|53.3|55.54|53.34|55.5|53.3|0
1639575880000|2021-12-15 13:44:40|55.43|53.23|55.5|53.3|55.5|53.3|55.43|53.23|0
1639575900000|2021-12-15 13:45:00|55.47|53.27|55.43|53.23|55.47|53.27|55.43|53.23|0
1639575910000|2021-12-15 13:45:10|55.36|53.16|55.32|53.12|55.36|53.16|55.32|53.12|0
1639575920000|2021-12-15 13:45:20|55.29|53.09|55.21|53.01|55.29|53.09|55.21|53.01|0
1639575930000|2021-12-15 13:45:30|55.25|53.05|55.18|52.98|55.25|53.05|55.18|52.98|0
1639575940000|2021-12-15 13:45:40|55.14|52.94|55.18|52.98|55.18|52.98|55.14|52.94|0
1639575950000|2021-12-15 13:45:50|55.2|53|55.36|53.16|55.36|53.16|55.2|53|0
1639575960000|2021-12-15 13:46:00|55.39|53.19|55.39|53.19|55.43|53.23|55.39|53.19|0
1639575970000|2021-12-15 13:46:10|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1639575980000|2021-12-15 13:46:20|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1639575990000|2021-12-15 13:46:30|55.43|53.23|55.41|53.21|55.43|53.23|55.39|53.19|0
1639576000000|2021-12-15 13:46:40|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1639576010000|2021-12-15 13:46:50|55.47|53.27|55.43|53.23|55.47|53.27|55.43|53.23|0
1639576020000|2021-12-15 13:47:00|55.41|53.21|55.36|53.16|55.43|53.23|55.36|53.16|0
1639576030000|2021-12-15 13:47:10|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1639576040000|2021-12-15 13:47:20|55.36|53.16|55.39|53.19|55.39|53.19|55.36|53.16|0
1639576050000|2021-12-15 13:47:30|55.43|53.23|55.39|53.19|55.43|53.23|55.39|53.19|0
1639576060000|2021-12-15 13:47:40|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1639576080000|2021-12-15 13:48:00|55.47|53.27|55.43|53.23|55.47|53.27|55.43|53.23|0
1639576090000|2021-12-15 13:48:10|55.39|53.19|55.5|53.3|55.5|53.3|55.39|53.19|0
1639576100000|2021-12-15 13:48:20|55.47|53.27|55.47|53.27|55.5|53.3|55.47|53.27|0
1639576110000|2021-12-15 13:48:30|55.39|53.19|55.38|53.18|55.39|53.19|55.36|53.16|0
1639576120000|2021-12-15 13:48:40|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1639576130000|2021-12-15 13:48:50|55.36|53.16|55.39|53.19|55.39|53.19|55.36|53.16|0
1639576140000|2021-12-15 13:49:00|55.38|53.18|55.36|53.16|55.39|53.19|55.36|53.16|0
1639576150000|2021-12-15 13:49:10|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1639576160000|2021-12-15 13:49:20|55.36|53.16|55.32|53.12|55.36|53.16|55.32|53.12|0
1639576170000|2021-12-15 13:49:30|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1639576180000|2021-12-15 13:49:40|55.32|53.12|55.39|53.19|55.39|53.19|55.32|53.12|0
1639576190000|2021-12-15 13:49:50|55.36|53.16|55.32|53.12|55.36|53.16|55.32|53.12|0
1639576200000|2021-12-15 13:50:00|55.28|53.08|55.28|53.08|55.32|53.12|55.28|53.08|0
1639576210000|2021-12-15 13:50:10|55.25|53.05|55.25|53.05|55.25|53.05|55.25|53.05|0
1639576220000|2021-12-15 13:50:20|55.18|52.98|55.18|52.98|55.18|52.98|55.18|52.98|0
1639576230000|2021-12-15 13:50:30|55.21|53.01|55.25|53.05|55.25|53.05|55.21|53.01|0
1639576240000|2021-12-15 13:50:40|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1639576250000|2021-12-15 13:50:50|55.28|53.08|55.36|53.16|55.39|53.19|55.28|53.08|0
1639576260000|2021-12-15 13:51:00|55.39|53.19|55.32|53.12|55.39|53.19|55.32|53.12|0
1639576270000|2021-12-15 13:51:10|55.36|53.16|55.36|53.16|55.39|53.19|55.36|53.16|0
1639576280000|2021-12-15 13:51:20|55.39|53.19|55.46|53.26|55.46|53.26|55.39|53.19|0
1639576290000|2021-12-15 13:51:30|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1639576300000|2021-12-15 13:51:40|55.39|53.19|55.28|53.08|55.39|53.19|55.28|53.08|0
1639576310000|2021-12-15 13:51:50|55.25|53.05|55.28|53.08|55.28|53.08|55.25|53.05|0
1639576330000|2021-12-15 13:52:10|55.32|53.12|55.32|53.12|55.32|53.12|55.28|53.08|0
1639576340000|2021-12-15 13:52:20|55.35|53.15|55.34|53.14|55.35|53.15|55.34|53.14|0
1639576350000|2021-12-15 13:52:30|55.35|53.15|55.32|53.12|55.35|53.15|55.32|53.12|0
1639576360000|2021-12-15 13:52:40|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1639576370000|2021-12-15 13:52:50|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1639576380000|2021-12-15 13:53:00|55.35|53.15|55.34|53.14|55.35|53.15|55.32|53.12|0
1639576390000|2021-12-15 13:53:10|55.32|53.12|55.34|53.14|55.34|53.14|55.32|53.12|0
1639576400000|2021-12-15 13:53:20|55.32|53.12|55.34|53.14|55.35|53.15|55.32|53.12|0
1639576410000|2021-12-15 13:53:30|55.35|53.15|55.28|53.08|55.35|53.15|55.28|53.08|0
1639576420000|2021-12-15 13:53:40|55.32|53.12|55.35|53.15|55.35|53.15|55.32|53.12|0
1639576430000|2021-12-15 13:53:50|55.32|53.12|55.35|53.15|55.35|53.15|55.32|53.12|0
1639576440000|2021-12-15 13:54:00|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1639576450000|2021-12-15 13:54:10|55.35|53.15|55.37|53.17|55.39|53.19|55.35|53.15|0
1639576460000|2021-12-15 13:54:20|55.35|53.15|55.43|53.23|55.43|53.23|55.35|53.15|0
1639576470000|2021-12-15 13:54:30|55.46|53.26|55.46|53.26|55.46|53.26|55.46|53.26|0
1639576480000|2021-12-15 13:54:40|55.44|53.24|55.44|53.24|55.44|53.24|55.44|53.24|0
1639576490000|2021-12-15 13:54:50|55.43|53.23|55.39|53.19|55.43|53.23|55.35|53.15|0
1639576510000|2021-12-15 13:55:10|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1639576520000|2021-12-15 13:55:20|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1639576530000|2021-12-15 13:55:30|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1639576540000|2021-12-15 13:55:40|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1639576550000|2021-12-15 13:55:50|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1639576560000|2021-12-15 13:56:00|55.39|53.19|55.39|53.19|55.39|53.19|55.37|53.17|0
1639576570000|2021-12-15 13:56:10|55.41|53.21|55.42|53.22|55.42|53.22|55.39|53.19|0
1639576580000|2021-12-15 13:56:20|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1639576590000|2021-12-15 13:56:30|55.35|53.15|55.32|53.12|55.35|53.15|55.32|53.12|0
1639576600000|2021-12-15 13:56:40|55.35|53.15|55.35|53.15|55.35|53.15|55.35|53.15|0
1639576620000|2021-12-15 13:57:00|55.39|53.19|55.5|53.3|55.53|53.33|55.39|53.19|0
1639576630000|2021-12-15 13:57:10|55.53|53.33|55.61|53.41|55.61|53.41|55.53|53.33|0
1639576640000|2021-12-15 13:57:20|55.64|53.44|55.71|53.51|55.71|53.51|55.64|53.44|0
1639576650000|2021-12-15 13:57:30|55.68|53.48|55.68|53.48|55.68|53.48|55.68|53.48|0
1639576660000|2021-12-15 13:57:40|55.71|53.51|55.64|53.44|55.71|53.51|55.64|53.44|0
1639576670000|2021-12-15 13:57:50|55.68|53.48|55.75|53.55|55.75|53.55|55.68|53.48|0
1639576680000|2021-12-15 13:58:00|55.68|53.48|55.68|53.48|55.68|53.48|55.64|53.44|0
1639576690000|2021-12-15 13:58:10|55.64|53.44|55.64|53.44|55.64|53.44|55.6|53.4|0
1639576700000|2021-12-15 13:58:20|55.6|53.4|55.68|53.48|55.68|53.48|55.6|53.4|0
1639576710000|2021-12-15 13:58:30|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1639576730000|2021-12-15 13:58:50|55.57|53.37|55.5|53.3|55.57|53.37|55.5|53.3|0
1639576740000|2021-12-15 13:59:00|55.46|53.26|55.46|53.26|55.5|53.3|55.46|53.26|0
1639576760000|2021-12-15 13:59:20|55.5|53.3|55.5|53.3|55.5|53.3|55.5|53.3|0
1639576780000|2021-12-15 13:59:40|55.46|53.26|55.46|53.26|55.5|53.3|55.46|53.26|0
1639576800000|2021-12-15 14:00:00|55.53|53.33|55.42|53.22|55.53|53.33|55.42|53.22|0
1639576810000|2021-12-15 14:00:10|55.39|53.19|55.39|53.19|55.39|53.19|55.39|53.19|0
1639576820000|2021-12-15 14:00:20|55.42|53.22|55.48|53.28|55.48|53.28|55.42|53.22|0
1639576830000|2021-12-15 14:00:30|55.46|53.26|55.49|53.29|55.49|53.29|55.46|53.26|0
1639576840000|2021-12-15 14:00:40|55.57|53.37|55.49|53.29|55.57|53.37|55.46|53.26|0
1639576850000|2021-12-15 14:00:50|55.82|53.62|55.78|53.58|55.82|53.62|55.75|53.55|0
1639576860000|2021-12-15 14:01:00|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1639576870000|2021-12-15 14:01:10|55.69|53.49|55.78|53.58|55.78|53.58|55.69|53.49|0
1639576880000|2021-12-15 14:01:20|55.82|53.62|55.71|53.51|55.82|53.62|55.71|53.51|0
1639576890000|2021-12-15 14:01:30|55.68|53.48|55.64|53.44|55.71|53.51|55.64|53.44|0
1639576900000|2021-12-15 14:01:40|55.62|53.42|55.6|53.4|55.64|53.44|55.6|53.4|0
1639576910000|2021-12-15 14:01:50|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1639576920000|2021-12-15 14:02:00|55.57|53.37|55.6|53.4|55.6|53.4|55.57|53.37|0
1639576930000|2021-12-15 14:02:10|55.57|53.37|55.42|53.22|55.57|53.37|55.42|53.22|0
1639576940000|2021-12-15 14:02:20|55.35|53.15|55.28|53.08|55.35|53.15|55.28|53.08|0
1639576950000|2021-12-15 14:02:30|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1639576960000|2021-12-15 14:02:40|55.28|53.08|55.24|53.04|55.28|53.08|55.24|53.04|0
1639576970000|2021-12-15 14:02:50|55.2|53|55.24|53.04|55.24|53.04|55.2|53|0
1639576990000|2021-12-15 14:03:10|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1639577000000|2021-12-15 14:03:20|55.24|53.04|55.28|53.08|55.28|53.08|55.24|53.04|0
1639577010000|2021-12-15 14:03:30|55.31|53.11|55.28|53.08|55.31|53.11|55.28|53.08|0
1639577020000|2021-12-15 14:03:40|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1639577030000|2021-12-15 14:03:50|55.28|53.08|55.28|53.08|55.31|53.11|55.28|53.08|0
1639577040000|2021-12-15 14:04:00|55.31|53.11|55.31|53.11|55.31|53.11|55.28|53.08|0
1639577050000|2021-12-15 14:04:10|55.38|53.18|55.46|53.26|55.46|53.26|55.38|53.18|0
1639577060000|2021-12-15 14:04:20|55.42|53.22|55.42|53.22|55.42|53.22|55.38|53.18|0
1639577070000|2021-12-15 14:04:30|55.46|53.26|55.38|53.18|55.46|53.26|55.38|53.18|0
1639577080000|2021-12-15 14:04:40|55.35|53.15|55.28|53.08|55.35|53.15|55.28|53.08|0
1639577090000|2021-12-15 14:04:50|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1639577100000|2021-12-15 14:05:00|55.28|53.08|55.31|53.11|55.31|53.11|55.28|53.08|0
1639577110000|2021-12-15 14:05:10|55.28|53.08|55.28|53.08|55.28|53.08|55.28|53.08|0
1639577120000|2021-12-15 14:05:20|55.24|53.04|55.2|53|55.24|53.04|55.2|53|0
1639577140000|2021-12-15 14:05:40|55.17|52.97|55.27|53.07|55.27|53.07|55.17|52.97|0
1639577150000|2021-12-15 14:05:50|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1639577160000|2021-12-15 14:06:00|55.27|53.07|55.31|53.11|55.31|53.11|55.27|53.07|0
1639577170000|2021-12-15 14:06:10|55.35|53.15|55.31|53.11|55.35|53.15|55.31|53.11|0
1639577190000|2021-12-15 14:06:30|55.35|53.15|55.42|53.22|55.42|53.22|55.35|53.15|0
1639577210000|2021-12-15 14:06:50|55.35|53.15|55.31|53.11|55.35|53.15|55.31|53.11|0
1639577220000|2021-12-15 14:07:00|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1639577230000|2021-12-15 14:07:10|55.2|53|55.2|53|55.2|53|55.2|53|0
1639577240000|2021-12-15 14:07:20|55.17|52.97|55.24|53.04|55.24|53.04|55.17|52.97|0
1639577250000|2021-12-15 14:07:30|55.2|53|55.17|52.97|55.2|53|55.17|52.97|0
1639577260000|2021-12-15 14:07:40|55.13|52.93|55.13|52.93|55.13|52.93|55.13|52.93|0
1639577270000|2021-12-15 14:07:50|55.09|52.89|55.06|52.86|55.09|52.89|55.06|52.86|0
1639577280000|2021-12-15 14:08:00|55.09|52.89|55.13|52.93|55.13|52.93|55.09|52.89|0
1639577290000|2021-12-15 14:08:10|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1639577300000|2021-12-15 14:08:20|55.06|52.86|55.06|52.86|55.09|52.89|55.06|52.86|0
1639577310000|2021-12-15 14:08:30|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1639577320000|2021-12-15 14:08:40|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1639577340000|2021-12-15 14:09:00|55.09|52.89|55.06|52.86|55.09|52.89|55.06|52.86|0
1639577350000|2021-12-15 14:09:10|55.02|52.82|55.06|52.86|55.06|52.86|55.02|52.82|0
1639577360000|2021-12-15 14:09:20|55.02|52.82|54.98|52.78|55.02|52.82|54.98|52.78|0
1639577370000|2021-12-15 14:09:30|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1639577380000|2021-12-15 14:09:40|54.98|52.78|55.02|52.82|55.02|52.82|54.98|52.78|0
1639577400000|2021-12-15 14:10:00|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1639577410000|2021-12-15 14:10:10|55.09|52.89|55.09|52.89|55.13|52.93|55.09|52.89|0
1639577420000|2021-12-15 14:10:20|55.13|52.93|55.13|52.93|55.13|52.93|55.09|52.89|0
1639577430000|2021-12-15 14:10:30|55.11|52.91|55.09|52.89|55.11|52.91|55.09|52.89|0
1639577450000|2021-12-15 14:10:50|55.06|52.86|55.02|52.82|55.06|52.86|55.02|52.82|0
1639577470000|2021-12-15 14:11:10|55.06|52.86|55.09|52.89|55.09|52.89|55.06|52.86|0
1639577480000|2021-12-15 14:11:20|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1639577490000|2021-12-15 14:11:30|55.09|52.89|55.06|52.86|55.09|52.89|55.06|52.86|0
1639577500000|2021-12-15 14:11:40|55.16|52.96|55.25|53.05|55.25|53.05|55.16|52.96|0
1639577510000|2021-12-15 14:11:50|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1639577520000|2021-12-15 14:12:00|55.24|53.04|55.24|53.04|55.24|53.04|55.24|53.04|0
1639577530000|2021-12-15 14:12:10|55.2|53|55.2|53|55.2|53|55.16|52.96|0
1639577570000|2021-12-15 14:12:50|55.23|53.03|55.27|53.07|55.27|53.07|55.23|53.03|0
1639577580000|2021-12-15 14:13:00|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1639577600000|2021-12-15 14:13:20|55.25|53.05|55.27|53.07|55.27|53.07|55.25|53.05|0
1639577610000|2021-12-15 14:13:30|55.34|53.14|55.34|53.14|55.34|53.14|55.34|53.14|0
1639577620000|2021-12-15 14:13:40|55.31|53.11|55.31|53.11|55.31|53.11|55.31|53.11|0
1639577630000|2021-12-15 14:13:50|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1639577640000|2021-12-15 14:14:00|55.23|53.03|55.2|53|55.27|53.07|55.2|53|0
1639577650000|2021-12-15 14:14:10|55.16|52.96|55.2|53|55.2|53|55.16|52.96|0
1639577660000|2021-12-15 14:14:20|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1639577670000|2021-12-15 14:14:30|55.2|53|55.2|53|55.2|53|55.2|53|0
1639577680000|2021-12-15 14:14:40|55.23|53.03|55.2|53|55.23|53.03|55.2|53|0
1639577700000|2021-12-15 14:15:00|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1639577710000|2021-12-15 14:15:10|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1639577720000|2021-12-15 14:15:20|55.16|52.96|55.13|52.93|55.16|52.96|55.13|52.93|0
1639577730000|2021-12-15 14:15:30|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1639577740000|2021-12-15 14:15:40|55.07|52.87|55.09|52.89|55.09|52.89|55.05|52.85|0
1639577750000|2021-12-15 14:15:50|55.12|52.92|55.16|52.96|55.16|52.96|55.12|52.92|0
1639577770000|2021-12-15 14:16:10|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1639577780000|2021-12-15 14:16:20|55.2|53|55.23|53.03|55.23|53.03|55.2|53|0
1639577800000|2021-12-15 14:16:40|55.27|53.07|55.27|53.07|55.27|53.07|55.27|53.07|0
1639577810000|2021-12-15 14:16:50|55.23|53.03|55.2|53|55.23|53.03|55.2|53|0
1639577820000|2021-12-15 14:17:00|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1639577830000|2021-12-15 14:17:10|55.2|53|55.12|52.92|55.2|53|55.12|52.92|0
1639577840000|2021-12-15 14:17:20|55.16|52.96|55.12|52.92|55.16|52.96|55.12|52.92|0
1639577850000|2021-12-15 14:17:30|55.16|52.96|55.16|52.96|55.16|52.96|55.12|52.92|0
1639577860000|2021-12-15 14:17:40|55.12|52.92|55.16|52.96|55.16|52.96|55.12|52.92|0
1639577870000|2021-12-15 14:17:50|55.2|53|55.21|53.01|55.21|53.01|55.2|53|0
1639577880000|2021-12-15 14:18:00|55.2|53|55.2|53|55.2|53|55.2|53|0
1639577890000|2021-12-15 14:18:10|55.23|53.03|55.2|53|55.23|53.03|55.2|53|0
1639577910000|2021-12-15 14:18:30|55.23|53.03|55.2|53|55.23|53.03|55.2|53|0
1639577930000|2021-12-15 14:18:50|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1639577940000|2021-12-15 14:19:00|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639577950000|2021-12-15 14:19:10|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1639577960000|2021-12-15 14:19:20|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639578000000|2021-12-15 14:20:00|55.09|52.89|55.05|52.85|55.09|52.89|55.05|52.85|0
1639578010000|2021-12-15 14:20:10|55.09|52.89|55.09|52.89|55.09|52.89|55.09|52.89|0
1639578030000|2021-12-15 14:20:30|55.07|52.87|55.05|52.85|55.07|52.87|55.05|52.85|0
1639578040000|2021-12-15 14:20:40|55.01|52.81|55.01|52.81|55.01|52.81|55.01|52.81|0
1639578050000|2021-12-15 14:20:50|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1639578060000|2021-12-15 14:21:00|54.92|52.72|54.87|52.67|54.92|52.72|54.87|52.67|0
1639578070000|2021-12-15 14:21:10|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1639578100000|2021-12-15 14:21:40|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1639578110000|2021-12-15 14:21:50|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1639578130000|2021-12-15 14:22:10|55.01|52.81|55.09|52.89|55.09|52.89|55.01|52.81|0
1639578140000|2021-12-15 14:22:20|55.05|52.85|55.05|52.85|55.05|52.85|55.05|52.85|0
1639578160000|2021-12-15 14:22:40|55.01|52.81|55.05|52.85|55.05|52.85|55.01|52.81|0
1639578170000|2021-12-15 14:22:50|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639578180000|2021-12-15 14:23:00|55.14|52.94|55.08|52.88|55.14|52.94|55.08|52.88|0
1639578190000|2021-12-15 14:23:10|55.12|52.92|55.12|52.92|55.16|52.96|55.12|52.92|0
1639578200000|2021-12-15 14:23:20|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1639578210000|2021-12-15 14:23:30|55.12|52.92|55.08|52.88|55.12|52.92|55.08|52.88|0
1639578240000|2021-12-15 14:24:00|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639578260000|2021-12-15 14:24:20|55.16|52.96|55.19|52.99|55.19|52.99|55.16|52.96|0
1639578270000|2021-12-15 14:24:30|55.16|52.96|55.19|52.99|55.19|52.99|55.16|52.96|0
1639578300000|2021-12-15 14:25:00|55.16|52.96|55.12|52.92|55.16|52.96|55.12|52.92|0
1639578310000|2021-12-15 14:25:10|55.16|52.96|55.19|52.99|55.19|52.99|55.16|52.96|0
1639578320000|2021-12-15 14:25:20|55.16|52.96|55.19|52.99|55.19|52.99|55.16|52.96|0
1639578330000|2021-12-15 14:25:30|55.16|52.96|55.16|52.96|55.16|52.96|55.16|52.96|0
1639578340000|2021-12-15 14:25:40|55.12|52.92|55.16|52.96|55.16|52.96|55.1|52.9|0
1639578350000|2021-12-15 14:25:50|55.12|52.92|55.19|52.99|55.19|52.99|55.12|52.92|0
1639578360000|2021-12-15 14:26:00|55.23|53.03|55.19|52.99|55.23|53.03|55.19|52.99|0
1639578370000|2021-12-15 14:26:10|55.15|52.95|55.23|53.03|55.23|53.03|55.15|52.95|0
1639578380000|2021-12-15 14:26:20|55.3|53.1|55.26|53.06|55.34|53.14|55.26|53.06|0
1639578390000|2021-12-15 14:26:30|55.32|53.12|55.32|53.12|55.32|53.12|55.32|53.12|0
1639578400000|2021-12-15 14:26:40|55.3|53.1|55.26|53.06|55.3|53.1|55.26|53.06|0
1639578410000|2021-12-15 14:26:50|55.23|53.03|55.23|53.03|55.23|53.03|55.19|52.99|0
1639578420000|2021-12-15 14:27:00|55.26|53.06|55.26|53.06|55.26|53.06|55.23|53.03|0
1639578430000|2021-12-15 14:27:10|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1639578440000|2021-12-15 14:27:20|55.26|53.06|55.26|53.06|55.26|53.06|55.23|53.03|0
1639578450000|2021-12-15 14:27:30|55.3|53.1|55.3|53.1|55.3|53.1|55.3|53.1|0
1639578460000|2021-12-15 14:27:40|55.26|53.06|55.3|53.1|55.3|53.1|55.26|53.06|0
1639578470000|2021-12-15 14:27:50|55.33|53.13|55.33|53.13|55.33|53.13|55.33|53.13|0
1639578480000|2021-12-15 14:28:00|55.3|53.1|55.12|52.92|55.3|53.1|55.12|52.92|0
1639578490000|2021-12-15 14:28:10|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1639578500000|2021-12-15 14:28:20|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639578510000|2021-12-15 14:28:30|55.12|52.92|55.12|52.92|55.12|52.92|55.12|52.92|0
1639578520000|2021-12-15 14:28:40|55.08|52.88|55.08|52.88|55.08|52.88|55.08|52.88|0
1639578530000|2021-12-15 14:28:50|55.12|52.92|55.15|52.95|55.15|52.95|55.12|52.92|0
1639578540000|2021-12-15 14:29:00|55.19|52.99|55.15|52.95|55.19|52.99|55.15|52.95|0
1639578550000|2021-12-15 14:29:10|55.12|52.92|55.15|52.95|55.15|52.95|55.1|52.9|0
1639578560000|2021-12-15 14:29:20|55.12|52.92|55.15|52.95|55.15|52.95|55.08|52.88|0
1639578580000|2021-12-15 14:29:40|55.12|52.92|55.15|52.95|55.15|52.95|55.12|52.92|0
1639578590000|2021-12-15 14:29:50|55.19|52.99|55.26|53.06|55.26|53.06|55.19|52.99|0
1639578600000|2021-12-15 14:30:00|55.22|53.02|55.19|52.99|55.22|53.02|55.12|52.92|0
1639578610000|2021-12-15 14:30:10|55.12|52.92|55.12|52.92|55.15|52.95|55.12|52.92|0
1639578620000|2021-12-15 14:30:20|55.01|52.81|55.22|53.02|55.22|53.02|55.01|52.81|0
1639578630000|2021-12-15 14:30:30|55.37|53.17|55.12|52.92|55.41|53.21|55.12|52.92|0
1639578640000|2021-12-15 14:30:40|55.08|52.88|55.33|53.13|55.33|53.13|55.08|52.88|0
1639578650000|2021-12-15 14:30:50|55.3|53.1|55.22|53.02|55.3|53.1|55.22|53.02|0
1639578660000|2021-12-15 14:31:00|55.17|52.97|54.94|52.74|55.17|52.97|54.94|52.74|0
1639578670000|2021-12-15 14:31:10|54.76|52.56|54.9|52.7|54.9|52.7|54.76|52.56|0
1639578680000|2021-12-15 14:31:20|55.01|52.81|55.22|53.02|55.22|53.02|55.01|52.81|0
1639578690000|2021-12-15 14:31:30|55.33|53.13|55.55|53.35|55.62|53.42|55.33|53.13|0
1639578700000|2021-12-15 14:31:40|55.51|53.31|55.59|53.39|55.62|53.42|55.51|53.31|0
1639578710000|2021-12-15 14:31:50|55.69|53.49|55.77|53.57|55.77|53.57|55.69|53.49|0
1639578720000|2021-12-15 14:32:00|55.84|53.64|55.73|53.53|55.84|53.64|55.73|53.53|0
1639578730000|2021-12-15 14:32:10|55.77|53.57|55.99|53.79|55.99|53.79|55.77|53.57|0
1639578740000|2021-12-15 14:32:20|55.95|53.75|55.95|53.75|55.95|53.75|55.91|53.71|0
1639578750000|2021-12-15 14:32:30|55.88|53.68|55.8|53.6|55.88|53.68|55.8|53.6|0
1639578760000|2021-12-15 14:32:40|55.84|53.64|56.06|53.86|56.06|53.86|55.8|53.6|0
1639578770000|2021-12-15 14:32:50|56.02|53.82|56.02|53.82|56.09|53.89|56.02|53.82|0
1639578780000|2021-12-15 14:33:00|55.84|53.64|55.88|53.68|55.88|53.68|55.77|53.57|0
1639578790000|2021-12-15 14:33:10|55.95|53.75|55.84|53.64|55.95|53.75|55.84|53.64|0
1639578800000|2021-12-15 14:33:20|55.88|53.68|55.88|53.68|55.88|53.68|55.84|53.64|0
1639578810000|2021-12-15 14:33:30|55.73|53.53|55.77|53.57|55.77|53.57|55.73|53.53|0
1639578820000|2021-12-15 14:33:40|55.69|53.49|55.69|53.49|55.73|53.53|55.69|53.49|0
1639578830000|2021-12-15 14:33:50|55.77|53.57|55.8|53.6|55.8|53.6|55.77|53.57|0
1639578840000|2021-12-15 14:34:00|55.73|53.53|55.55|53.35|55.73|53.53|55.51|53.31|0
1639578850000|2021-12-15 14:34:10|55.66|53.46|55.73|53.53|55.73|53.53|55.66|53.46|0
1639578860000|2021-12-15 14:34:20|55.77|53.57|55.73|53.53|55.77|53.57|55.73|53.53|0
1639578870000|2021-12-15 14:34:30|55.8|53.6|55.87|53.67|55.87|53.67|55.8|53.6|0
1639578880000|2021-12-15 14:34:40|55.8|53.6|55.95|53.75|55.95|53.75|55.8|53.6|0
1639578890000|2021-12-15 14:34:50|56.02|53.82|56.06|53.86|56.06|53.86|56.02|53.82|0
1639578900000|2021-12-15 14:35:00|56.09|53.89|56.06|53.86|56.09|53.89|55.95|53.75|0
1639578910000|2021-12-15 14:35:10|56.13|53.93|56.09|53.89|56.28|54.08|56.09|53.89|0
1639578920000|2021-12-15 14:35:20|55.98|53.78|55.95|53.75|55.98|53.78|55.95|53.75|0
1639578930000|2021-12-15 14:35:30|55.84|53.64|55.62|53.42|55.84|53.64|55.62|53.42|0
1639578940000|2021-12-15 14:35:40|55.58|53.38|55.62|53.42|55.62|53.42|55.58|53.38|0
1639578950000|2021-12-15 14:35:50|55.33|53.13|55.33|53.13|55.37|53.17|55.33|53.13|0
1639578960000|2021-12-15 14:36:00|55.29|53.09|55.26|53.06|55.37|53.17|55.26|53.06|0
1639578970000|2021-12-15 14:36:10|55.4|53.2|55.55|53.35|55.55|53.35|55.4|53.2|0
1639578980000|2021-12-15 14:36:20|55.66|53.46|55.76|53.56|55.76|53.56|55.66|53.46|0
1639578990000|2021-12-15 14:36:30|55.73|53.53|55.69|53.49|55.73|53.53|55.69|53.49|0
1639579000000|2021-12-15 14:36:40|55.66|53.46|55.69|53.49|55.73|53.53|55.62|53.42|0
1639579010000|2021-12-15 14:36:50|55.65|53.45|55.69|53.49|55.69|53.49|55.65|53.45|0
1639579020000|2021-12-15 14:37:00|55.73|53.53|55.84|53.64|55.84|53.64|55.73|53.53|0
1639579030000|2021-12-15 14:37:10|55.91|53.71|55.91|53.71|55.95|53.75|55.84|53.64|0
1639579040000|2021-12-15 14:37:20|55.87|53.67|55.87|53.67|55.91|53.71|55.84|53.64|0
1639579050000|2021-12-15 14:37:30|55.84|53.64|55.95|53.75|55.95|53.75|55.84|53.64|0
1639579060000|2021-12-15 14:37:40|55.91|53.71|56.02|53.82|56.06|53.86|55.91|53.71|0
1639579070000|2021-12-15 14:37:50|56.06|53.86|56.09|53.89|56.09|53.89|56.02|53.82|0
1639579080000|2021-12-15 14:38:00|56.05|53.85|56.09|53.89|56.13|53.93|56.05|53.85|0
1639579090000|2021-12-15 14:38:10|56.05|53.85|56.02|53.82|56.13|53.93|56.02|53.82|0
1639579100000|2021-12-15 14:38:20|55.98|53.78|55.95|53.75|55.98|53.78|55.91|53.71|0
1639579110000|2021-12-15 14:38:30|55.87|53.67|55.87|53.67|55.87|53.67|55.8|53.6|0
1639579120000|2021-12-15 14:38:40|55.91|53.71|55.91|53.71|55.94|53.74|55.87|53.67|0
1639579130000|2021-12-15 14:38:50|55.84|53.64|55.87|53.67|55.87|53.67|55.8|53.6|0
1639579140000|2021-12-15 14:39:00|55.94|53.74|56.09|53.89|56.09|53.89|55.94|53.74|0
1639579150000|2021-12-15 14:39:10|56.05|53.85|56.13|53.93|56.13|53.93|56.05|53.85|0
1639579160000|2021-12-15 14:39:20|56.16|53.96|56.2|54|56.24|54.04|56.16|53.96|0
1639579170000|2021-12-15 14:39:30|56.13|53.93|56.16|53.96|56.16|53.96|56.09|53.89|0
1639579180000|2021-12-15 14:39:40|56.2|54|55.45|53.25|56.2|54|55.45|53.25|0
1639579190000|2021-12-15 14:39:50|55.38|53.18|56.34|54.14|56.34|54.14|55.34|53.14|0
1639579200000|2021-12-15 14:40:00|56.48|54.28|56.81|54.61|56.85|54.65|56.48|54.28|0
1639579210000|2021-12-15 14:40:10|56.96|54.76|56.89|54.69|56.96|54.76|56.85|54.65|0
1639579220000|2021-12-15 14:40:20|56.96|54.76|56.92|54.72|56.96|54.76|56.81|54.61|0
1639579230000|2021-12-15 14:40:30|57|54.8|57.04|54.84|57.07|54.87|57|54.8|0
1639579240000|2021-12-15 14:40:40|57.07|54.87|57.07|54.87|57.07|54.87|57|54.8|0
1639579250000|2021-12-15 14:40:50|57.04|54.84|56.96|54.76|57.11|54.91|56.96|54.76|0
1639579260000|2021-12-15 14:41:00|57|54.8|58|55.8|58|55.8|56.98|54.78|0
1639579270000|2021-12-15 14:41:10|57.99|55.79|57.99|55.79|57.99|55.79|57.99|55.79|0
1639579280000|2021-12-15 14:41:20|57.93|55.73|57.93|55.73|57.97|55.77|57.89|55.69|0
1639579290000|2021-12-15 14:41:30|57.89|55.69|58.04|55.84|58.04|55.84|57.89|55.69|0
1639579300000|2021-12-15 14:41:40|58|55.8|58.27|56.07|58.27|56.07|58|55.8|0
1639579310000|2021-12-15 14:41:50|58.23|56.03|58.38|56.18|58.38|56.18|58.23|56.03|0
1639579320000|2021-12-15 14:42:00|58.42|56.22|58.19|55.99|58.42|56.22|58.19|55.99|0
1639579330000|2021-12-15 14:42:10|58.12|55.92|58|55.8|58.12|55.92|58|55.8|0
1639579340000|2021-12-15 14:42:20|58.04|55.84|58.15|55.95|58.15|55.95|58|55.8|0
1639579350000|2021-12-15 14:42:30|58.12|55.92|58.15|55.95|58.15|55.95|58.12|55.92|0
1639579360000|2021-12-15 14:42:40|58.19|55.99|58.34|56.14|58.34|56.14|58.19|55.99|0
1639579370000|2021-12-15 14:42:50|58.3|56.1|58.26|56.06|58.34|56.14|58.26|56.06|0
1639579380000|2021-12-15 14:43:00|58.19|55.99|58.15|55.95|58.19|55.99|58.15|55.95|0
1639579390000|2021-12-15 14:43:10|58.3|56.1|58.23|56.03|58.3|56.1|58.23|56.03|0
1639579400000|2021-12-15 14:43:20|58.19|55.99|58.15|55.95|58.23|56.03|58.15|55.95|0
1639579410000|2021-12-15 14:43:30|58.23|56.03|58.26|56.06|58.26|56.06|58.23|56.03|0
1639579420000|2021-12-15 14:43:40|58.23|56.03|58.26|56.06|58.26|56.06|58.23|56.03|0
1639579430000|2021-12-15 14:43:50|58.3|56.1|58.38|56.18|58.38|56.18|58.3|56.1|0
1639579440000|2021-12-15 14:44:00|58.45|56.25|58.55|56.35|58.55|56.35|58.45|56.25|0
1639579450000|2021-12-15 14:44:10|58.53|56.33|58.53|56.33|58.56|56.36|58.53|56.33|0
1639579460000|2021-12-15 14:44:20|58.45|56.25|58.49|56.29|58.53|56.33|58.45|56.25|0
1639579470000|2021-12-15 14:44:30|58.45|56.25|58.56|56.36|58.56|56.36|58.45|56.25|0
1639579480000|2021-12-15 14:44:40|58.53|56.33|58.45|56.25|58.56|56.36|58.45|56.25|0
1639579490000|2021-12-15 14:44:50|58.41|56.21|58.41|56.21|58.41|56.21|58.3|56.1|0
1639579500000|2021-12-15 14:45:00|58.34|56.14|58.56|56.36|58.56|56.36|58.34|56.14|0
1639579510000|2021-12-15 14:45:10|58.68|56.48|58.68|56.48|58.7|56.5|58.68|56.48|0
1639579520000|2021-12-15 14:45:20|58.56|56.36|58.68|56.48|58.68|56.48|58.56|56.36|0
1639579530000|2021-12-15 14:45:30|58.64|56.44|58.56|56.36|58.68|56.48|58.56|56.36|0
1639579540000|2021-12-15 14:45:40|58.41|56.21|58.38|56.18|58.41|56.21|58.34|56.14|0
1639579550000|2021-12-15 14:45:50|58.41|56.21|58.34|56.14|58.45|56.25|58.34|56.14|0
1639579560000|2021-12-15 14:46:00|58.38|56.18|58.34|56.14|58.38|56.18|58.34|56.14|0
1639579570000|2021-12-15 14:46:10|58.41|56.21|58.34|56.14|58.41|56.21|58.34|56.14|0
1639579580000|2021-12-15 14:46:20|58.26|56.06|58.08|55.88|58.26|56.06|58.08|55.88|0
1639579590000|2021-12-15 14:46:30|58|55.8|58.08|55.88|58.08|55.88|58|55.8|0
1639579600000|2021-12-15 14:46:40|58.19|55.99|58.22|56.02|58.22|56.02|58.19|55.99|0
1639579610000|2021-12-15 14:46:50|58.3|56.1|58.3|56.1|58.3|56.1|58.22|56.02|0
1639579620000|2021-12-15 14:47:00|58.34|56.14|58.41|56.21|58.41|56.21|58.34|56.14|0
1639579630000|2021-12-15 14:47:10|58.37|56.17|58.34|56.14|58.37|56.17|58.34|56.14|0
1639579640000|2021-12-15 14:47:20|58.41|56.21|58.41|56.21|58.45|56.25|58.41|56.21|0
1639579650000|2021-12-15 14:47:30|58.52|56.32|58.71|56.51|58.71|56.51|58.52|56.32|0
1639579660000|2021-12-15 14:47:40|58.75|56.55|58.83|56.63|58.83|56.63|58.75|56.55|0
1639579670000|2021-12-15 14:47:50|58.79|56.59|58.83|56.63|58.86|56.66|58.79|56.59|0
1639579680000|2021-12-15 14:48:00|58.79|56.59|58.9|56.7|58.9|56.7|58.79|56.59|0
1639579690000|2021-12-15 14:48:10|58.94|56.74|58.9|56.7|58.94|56.74|58.9|56.7|0
1639579700000|2021-12-15 14:48:20|58.86|56.66|58.98|56.78|59.01|56.81|58.86|56.66|0
1639579710000|2021-12-15 14:48:30|59.01|56.81|58.86|56.66|59.01|56.81|58.86|56.66|0
1639579720000|2021-12-15 14:48:40|58.83|56.63|58.83|56.63|58.86|56.66|58.83|56.63|0
1639579730000|2021-12-15 14:48:50|58.79|56.59|58.79|56.59|58.79|56.59|58.71|56.51|0
1639579740000|2021-12-15 14:49:00|58.86|56.66|58.92|56.72|58.94|56.74|58.86|56.66|0
1639579750000|2021-12-15 14:49:10|58.9|56.7|59.01|56.81|59.01|56.81|58.9|56.7|0
1639579760000|2021-12-15 14:49:20|58.98|56.78|59.09|56.89|59.13|56.93|58.98|56.78|0
1639579770000|2021-12-15 14:49:30|59.13|56.93|59.17|56.97|59.17|56.97|59.09|56.89|0
1639579780000|2021-12-15 14:49:40|59.13|56.93|59.28|57.08|59.28|57.08|59.13|56.93|0
1639579790000|2021-12-15 14:49:50|59.36|57.16|59.28|57.08|59.36|57.16|59.17|56.97|0
1639579800000|2021-12-15 14:50:00|59.17|56.97|59.24|57.04|59.28|57.08|59.17|56.97|0
1639579810000|2021-12-15 14:50:10|59.39|57.19|59.43|57.23|59.43|57.23|59.32|57.12|0
1639579820000|2021-12-15 14:50:20|59.39|57.19|59.09|56.89|59.39|57.19|59.09|56.89|0
1639579830000|2021-12-15 14:50:30|59.17|56.97|59.24|57.04|59.24|57.04|59.17|56.97|0
1639579840000|2021-12-15 14:50:40|59.2|57|59.2|57|59.2|57|59.2|57|0
1639579850000|2021-12-15 14:50:50|59.24|57.04|59.32|57.12|59.32|57.12|59.24|57.04|0
1639579860000|2021-12-15 14:51:00|59.35|57.15|59.47|57.27|59.47|57.27|59.35|57.15|0
1639579870000|2021-12-15 14:51:10|59.39|57.19|59.37|57.17|59.39|57.19|59.32|57.12|0
1639579880000|2021-12-15 14:51:20|59.32|57.12|59.16|56.96|59.32|57.12|59.16|56.96|0
1639579890000|2021-12-15 14:51:30|59.2|57|59.13|56.93|59.2|57|59.13|56.93|0
1639579900000|2021-12-15 14:51:40|59.09|56.89|59.24|57.04|59.24|57.04|59.09|56.89|0
1639579910000|2021-12-15 14:51:50|59.32|57.12|59.35|57.15|59.39|57.19|59.32|57.12|0
1639579920000|2021-12-15 14:52:00|59.34|57.14|59.24|57.04|59.34|57.14|59.24|57.04|0
1639579930000|2021-12-15 14:52:10|59.35|57.15|59.28|57.08|59.35|57.15|59.28|57.08|0
1639579940000|2021-12-15 14:52:20|59.35|57.15|59.32|57.12|59.35|57.15|59.32|57.12|0
1639579950000|2021-12-15 14:52:30|59.35|57.15|59.32|57.12|59.35|57.15|59.32|57.12|0
1639579960000|2021-12-15 14:52:40|59.35|57.15|59.39|57.19|59.39|57.19|59.35|57.15|0
1639579970000|2021-12-15 14:52:50|59.43|57.23|59.54|57.34|59.54|57.34|59.43|57.23|0
1639579980000|2021-12-15 14:53:00|59.58|57.38|59.54|57.34|59.58|57.38|59.54|57.34|0
1639579990000|2021-12-15 14:53:10|59.47|57.27|59.51|57.31|59.51|57.31|59.47|57.27|0
1639580000000|2021-12-15 14:53:20|59.39|57.19|59.28|57.08|59.39|57.19|59.28|57.08|0
1639580010000|2021-12-15 14:53:30|59.2|57|59.16|56.96|59.2|57|59.13|56.93|0
1639580020000|2021-12-15 14:53:40|59.09|56.89|59.05|56.85|59.13|56.93|59.05|56.85|0
1639580030000|2021-12-15 14:53:50|59.01|56.81|59.13|56.93|59.13|56.93|59.01|56.81|0
1639580040000|2021-12-15 14:54:00|59.09|56.89|59.16|56.96|59.16|56.96|59.09|56.89|0
1639580050000|2021-12-15 14:54:10|59.2|57|59.28|57.08|59.28|57.08|59.2|57|0
1639580060000|2021-12-15 14:54:20|59.31|57.11|59.28|57.08|59.31|57.11|59.28|57.08|0
1639580070000|2021-12-15 14:54:30|59.31|57.11|59.24|57.04|59.39|57.19|59.22|57.02|0
1639580080000|2021-12-15 14:54:40|59.26|57.06|59.24|57.04|59.26|57.06|59.24|57.04|0
1639580090000|2021-12-15 14:54:50|59.12|56.92|59.24|57.04|59.24|57.04|59.12|56.92|0
1639580100000|2021-12-15 14:55:00|59.16|56.96|59.05|56.85|59.24|57.04|59.05|56.85|0
1639580110000|2021-12-15 14:55:10|59.09|56.89|59.05|56.85|59.09|56.89|58.9|56.7|0
1639580120000|2021-12-15 14:55:20|59.01|56.81|59.05|56.85|59.12|56.92|59.01|56.81|0
1639580130000|2021-12-15 14:55:30|59.16|56.96|59.09|56.89|59.16|56.96|59.05|56.85|0
1639580140000|2021-12-15 14:55:40|59.01|56.81|58.82|56.62|59.01|56.81|58.82|56.62|0
1639580150000|2021-12-15 14:55:50|58.86|56.66|58.97|56.77|58.97|56.77|58.86|56.66|0
1639580160000|2021-12-15 14:56:00|59.05|56.85|59.12|56.92|59.12|56.92|59.05|56.85|0
1639580170000|2021-12-15 14:56:10|59.09|56.89|59.12|56.92|59.2|57|59.09|56.89|0
1639580180000|2021-12-15 14:56:20|59.16|56.96|59.05|56.85|59.16|56.96|59.05|56.85|0
1639580190000|2021-12-15 14:56:30|59.09|56.89|58.9|56.7|59.09|56.89|58.9|56.7|0
1639580200000|2021-12-15 14:56:40|58.93|56.73|58.97|56.77|58.97|56.77|58.93|56.73|0
1639580210000|2021-12-15 14:56:50|59.01|56.81|58.93|56.73|59.01|56.81|58.93|56.73|0
1639580220000|2021-12-15 14:57:00|58.9|56.7|58.93|56.73|58.97|56.77|58.9|56.7|0
1639580230000|2021-12-15 14:57:10|58.9|56.7|58.9|56.7|58.97|56.77|58.9|56.7|0
1639580240000|2021-12-15 14:57:20|58.93|56.73|58.86|56.66|58.93|56.73|58.86|56.66|0
1639580250000|2021-12-15 14:57:30|58.82|56.62|58.82|56.62|58.82|56.62|58.82|56.62|0
1639580260000|2021-12-15 14:57:40|58.86|56.66|59.05|56.85|59.05|56.85|58.86|56.66|0
1639580270000|2021-12-15 14:57:50|59.01|56.81|58.86|56.66|59.01|56.81|58.82|56.62|0
1639580280000|2021-12-15 14:58:00|59.05|56.85|59.16|56.96|59.16|56.96|59.05|56.85|0
1639580290000|2021-12-15 14:58:10|59.2|57|59.14|56.94|59.2|57|59.14|56.94|0
1639580300000|2021-12-15 14:58:20|59.16|56.96|59.27|57.07|59.27|57.07|59.16|56.96|0
1639580310000|2021-12-15 14:58:30|59.24|57.04|59.12|56.92|59.24|57.04|59.12|56.92|0
1639580320000|2021-12-15 14:58:40|59.16|56.96|59.31|57.11|59.31|57.11|59.16|56.96|0
1639580330000|2021-12-15 14:58:50|59.27|57.07|59.24|57.04|59.35|57.15|59.24|57.04|0
1639580340000|2021-12-15 14:59:00|59.27|57.07|59.27|57.07|59.35|57.15|59.27|57.07|0
1639580350000|2021-12-15 14:59:10|59.24|57.04|59.31|57.11|59.31|57.11|59.24|57.04|0
1639580360000|2021-12-15 14:59:20|59.41|57.21|59.35|57.15|59.43|57.23|59.35|57.15|0
1639580370000|2021-12-15 14:59:30|59.39|57.19|59.46|57.26|59.46|57.26|59.31|57.11|0
1639580380000|2021-12-15 14:59:40|59.39|57.19|59.31|57.11|59.41|57.21|59.31|57.11|0
1639580390000|2021-12-15 14:59:50|59.2|57|59.24|57.04|59.24|57.04|59.2|57|0
1639580400000|2021-12-15 15:00:00|59.18|56.98|59.27|57.07|59.35|57.15|59.18|56.98|0
1639580410000|2021-12-15 15:00:10|59.24|57.04|59.58|57.38|59.58|57.38|59.24|57.04|0
1639580420000|2021-12-15 15:00:20|59.65|57.45|59.62|57.42|59.69|57.49|59.62|57.42|0
1639580430000|2021-12-15 15:00:30|59.54|57.34|59.83|57.63|59.83|57.63|59.54|57.34|0
1639580440000|2021-12-15 15:00:40|59.96|57.76|59.77|57.57|59.96|57.76|59.77|57.57|0
1639580450000|2021-12-15 15:00:50|59.69|57.49|59.39|57.19|59.69|57.49|59.39|57.19|0
1639580460000|2021-12-15 15:01:00|59.27|57.07|59.27|57.07|59.27|57.07|59.2|57|0
1639580470000|2021-12-15 15:01:10|59.16|56.96|59.01|56.81|59.16|56.96|59.01|56.81|0
1639580480000|2021-12-15 15:01:20|59.04|56.84|58.82|56.62|59.04|56.84|58.82|56.62|0
1639580490000|2021-12-15 15:01:30|58.67|56.47|58.67|56.47|58.78|56.58|58.67|56.47|0
1639580500000|2021-12-15 15:01:40|58.82|56.62|59.04|56.84|59.04|56.84|58.82|56.62|0
1639580510000|2021-12-15 15:01:50|58.95|56.75|58.97|56.77|59.04|56.84|58.95|56.75|0
1639580520000|2021-12-15 15:02:00|59.01|56.81|58.93|56.73|59.08|56.88|58.93|56.73|0
1639580530000|2021-12-15 15:02:10|58.97|56.77|59.04|56.84|59.04|56.84|58.97|56.77|0
1639580540000|2021-12-15 15:02:20|59.12|56.92|59.2|57|59.2|57|59.12|56.92|0
1639580550000|2021-12-15 15:02:30|59.23|57.03|59.23|57.03|59.23|57.03|59.2|57|0
1639580560000|2021-12-15 15:02:40|59.27|57.07|59.23|57.03|59.31|57.11|59.23|57.03|0
1639580570000|2021-12-15 15:02:50|59.16|56.96|58.97|56.77|59.16|56.96|58.97|56.77|0
1639580580000|2021-12-15 15:03:00|59.04|56.84|59.01|56.81|59.04|56.84|58.97|56.77|0
1639580590000|2021-12-15 15:03:10|58.93|56.73|58.89|56.69|58.93|56.73|58.89|56.69|0
1639580600000|2021-12-15 15:03:20|58.85|56.65|58.89|56.69|58.89|56.69|58.85|56.65|0
1639580610000|2021-12-15 15:03:30|58.97|56.77|58.93|56.73|58.97|56.77|58.89|56.69|0
1639580620000|2021-12-15 15:03:40|58.89|56.69|58.67|56.47|58.89|56.69|58.67|56.47|0
1639580630000|2021-12-15 15:03:50|58.74|56.54|58.63|56.43|58.78|56.58|58.63|56.43|0
1639580640000|2021-12-15 15:04:00|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1639580650000|2021-12-15 15:04:10|58.63|56.43|58.7|56.5|58.7|56.5|58.63|56.43|0
1639580660000|2021-12-15 15:04:20|58.82|56.62|58.78|56.58|58.85|56.65|58.78|56.58|0
1639580670000|2021-12-15 15:04:30|58.82|56.62|58.78|56.58|58.82|56.62|58.78|56.58|0
1639580680000|2021-12-15 15:04:40|58.85|56.65|58.85|56.65|58.85|56.65|58.85|56.65|0
1639580690000|2021-12-15 15:04:50|58.89|56.69|58.82|56.62|58.89|56.69|58.82|56.62|0
1639580700000|2021-12-15 15:05:00|58.93|56.73|58.89|56.69|58.93|56.73|58.89|56.69|0
1639580710000|2021-12-15 15:05:10|58.74|56.54|58.7|56.5|58.74|56.54|58.66|56.46|0
1639580720000|2021-12-15 15:05:20|58.63|56.43|58.48|56.28|58.63|56.43|58.48|56.28|0
1639580730000|2021-12-15 15:05:30|58.55|56.35|58.74|56.54|58.78|56.58|58.55|56.35|0
1639580740000|2021-12-15 15:05:40|58.7|56.5|58.7|56.5|58.78|56.58|58.7|56.5|0
1639580750000|2021-12-15 15:05:50|58.66|56.46|58.63|56.43|58.66|56.46|58.63|56.43|0
1639580760000|2021-12-15 15:06:00|58.7|56.5|58.74|56.54|58.74|56.54|58.7|56.5|0
1639580770000|2021-12-15 15:06:10|58.72|56.52|58.85|56.65|58.85|56.65|58.72|56.52|0
1639580780000|2021-12-15 15:06:20|58.81|56.61|58.81|56.61|58.85|56.65|58.81|56.61|0
1639580790000|2021-12-15 15:06:30|58.78|56.58|58.63|56.43|58.78|56.58|58.63|56.43|0
1639580800000|2021-12-15 15:06:40|58.59|56.39|58.74|56.54|58.74|56.54|58.59|56.39|0
1639580810000|2021-12-15 15:06:50|58.7|56.5|58.85|56.65|58.85|56.65|58.7|56.5|0
1639580820000|2021-12-15 15:07:00|58.74|56.54|58.74|56.54|58.78|56.58|58.74|56.54|0
1639580830000|2021-12-15 15:07:10|58.7|56.5|58.74|56.54|58.74|56.54|58.66|56.46|0
1639580840000|2021-12-15 15:07:20|58.81|56.61|58.78|56.58|58.85|56.65|58.74|56.54|0
1639580850000|2021-12-15 15:07:30|58.81|56.61|58.85|56.65|58.85|56.65|58.81|56.61|0
1639580860000|2021-12-15 15:07:40|58.78|56.58|58.78|56.58|58.78|56.58|58.7|56.5|0
1639580870000|2021-12-15 15:07:50|58.81|56.61|58.89|56.69|58.97|56.77|58.81|56.61|0
1639580880000|2021-12-15 15:08:00|58.93|56.73|58.93|56.73|58.93|56.73|58.85|56.65|0
1639580890000|2021-12-15 15:08:10|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1639580900000|2021-12-15 15:08:20|58.96|56.76|59|56.8|59|56.8|58.93|56.73|0
1639580910000|2021-12-15 15:08:30|58.96|56.76|58.89|56.69|58.96|56.76|58.85|56.65|0
1639580920000|2021-12-15 15:08:40|58.85|56.65|58.78|56.58|58.85|56.65|58.74|56.54|0
1639580930000|2021-12-15 15:08:50|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1639580940000|2021-12-15 15:09:00|58.96|56.76|58.87|56.67|58.96|56.76|58.87|56.67|0
1639580950000|2021-12-15 15:09:10|58.89|56.69|58.89|56.69|58.96|56.76|58.89|56.69|0
1639580960000|2021-12-15 15:09:20|58.85|56.65|58.91|56.71|58.91|56.71|58.85|56.65|0
1639580970000|2021-12-15 15:09:30|58.78|56.58|58.89|56.69|58.89|56.69|58.74|56.54|0
1639580980000|2021-12-15 15:09:40|58.93|56.73|58.85|56.65|58.93|56.73|58.85|56.65|0
1639580990000|2021-12-15 15:09:50|58.93|56.73|59|56.8|59|56.8|58.93|56.73|0
1639581000000|2021-12-15 15:10:00|59.04|56.84|59|56.8|59.04|56.84|58.95|56.75|0
1639581010000|2021-12-15 15:10:10|59.04|56.84|58.93|56.73|59.04|56.84|58.93|56.73|0
1639581020000|2021-12-15 15:10:20|59|56.8|58.93|56.73|59|56.8|58.93|56.73|0
1639581030000|2021-12-15 15:10:30|58.96|56.76|58.81|56.61|58.96|56.76|58.81|56.61|0
1639581040000|2021-12-15 15:10:40|58.77|56.57|58.77|56.57|58.77|56.57|58.7|56.5|0
1639581050000|2021-12-15 15:10:50|58.74|56.54|58.74|56.54|58.77|56.57|58.74|56.54|0
1639581060000|2021-12-15 15:11:00|58.66|56.46|58.74|56.54|58.81|56.61|58.66|56.46|0
1639581070000|2021-12-15 15:11:10|58.7|56.5|58.77|56.57|58.81|56.61|58.7|56.5|0
1639581080000|2021-12-15 15:11:20|58.81|56.61|58.7|56.5|58.81|56.61|58.7|56.5|0
1639581090000|2021-12-15 15:11:30|58.74|56.54|58.85|56.65|58.85|56.65|58.74|56.54|0
1639581100000|2021-12-15 15:11:40|58.89|56.69|59|56.8|59|56.8|58.89|56.69|0
1639581110000|2021-12-15 15:11:50|59.15|56.95|59.19|56.99|59.19|56.99|59.11|56.91|0
1639581120000|2021-12-15 15:12:00|59.11|56.91|59.27|57.07|59.27|57.07|59.11|56.91|0
1639581130000|2021-12-15 15:12:10|59.23|57.03|59.19|56.99|59.23|57.03|59.19|56.99|0
1639581140000|2021-12-15 15:12:20|59.27|57.07|59.3|57.1|59.3|57.1|59.27|57.07|0
1639581150000|2021-12-15 15:12:30|59.23|57.03|59.04|56.84|59.23|57.03|59.04|56.84|0
1639581160000|2021-12-15 15:12:40|58.96|56.76|58.85|56.65|58.96|56.76|58.85|56.65|0
1639581170000|2021-12-15 15:12:50|58.92|56.72|58.92|56.72|58.92|56.72|58.81|56.61|0
1639581180000|2021-12-15 15:13:00|58.85|56.65|58.66|56.46|58.85|56.65|58.66|56.46|0
1639581190000|2021-12-15 15:13:10|58.55|56.35|58.7|56.5|58.7|56.5|58.51|56.31|0
1639581200000|2021-12-15 15:13:20|58.66|56.46|58.62|56.42|58.66|56.46|58.62|56.42|0
1639581210000|2021-12-15 15:13:30|58.7|56.5|58.7|56.5|58.7|56.5|58.58|56.38|0
1639581220000|2021-12-15 15:13:40|58.66|56.46|58.58|56.38|58.66|56.46|58.58|56.38|0
1639581230000|2021-12-15 15:13:50|58.66|56.46|58.85|56.65|58.85|56.65|58.66|56.46|0
1639581240000|2021-12-15 15:14:00|58.81|56.61|58.85|56.65|58.85|56.65|58.81|56.61|0
1639581250000|2021-12-15 15:14:10|58.81|56.61|58.81|56.61|58.81|56.61|58.73|56.53|0
1639581260000|2021-12-15 15:14:20|58.92|56.72|58.96|56.76|58.96|56.76|58.89|56.69|0
1639581270000|2021-12-15 15:14:30|58.92|56.72|58.85|56.65|58.92|56.72|58.85|56.65|0
1639581280000|2021-12-15 15:14:40|58.9|56.7|58.89|56.69|58.9|56.7|58.89|56.69|0
1639581290000|2021-12-15 15:14:50|58.92|56.72|59.04|56.84|59.07|56.87|58.92|56.72|0
1639581300000|2021-12-15 15:15:00|58.92|56.72|58.96|56.76|58.96|56.76|58.89|56.69|0
1639581310000|2021-12-15 15:15:10|59.04|56.84|59.07|56.87|59.11|56.91|59.04|56.84|0
1639581320000|2021-12-15 15:15:20|59.11|56.91|59.07|56.87|59.15|56.95|59.07|56.87|0
1639581330000|2021-12-15 15:15:30|59.11|56.91|59.19|56.99|59.19|56.99|59.07|56.87|0
1639581340000|2021-12-15 15:15:40|59.15|56.95|59.26|57.06|59.26|57.06|59.15|56.95|0
1639581350000|2021-12-15 15:15:50|59.3|57.1|59.19|56.99|59.3|57.1|59.19|56.99|0
1639581360000|2021-12-15 15:16:00|59.15|56.95|59.15|56.95|59.19|56.99|59.07|56.87|0
1639581370000|2021-12-15 15:16:10|59|56.8|59|56.8|59.04|56.84|59|56.8|0
1639581380000|2021-12-15 15:16:20|58.96|56.76|59.04|56.84|59.04|56.84|58.96|56.76|0
1639581390000|2021-12-15 15:16:30|58.98|56.78|58.92|56.72|59.07|56.87|58.92|56.72|0
1639581400000|2021-12-15 15:16:40|58.96|56.76|58.88|56.68|58.96|56.76|58.85|56.65|0
1639581410000|2021-12-15 15:16:50|58.92|56.72|58.88|56.68|58.92|56.72|58.88|56.68|0
1639581420000|2021-12-15 15:17:00|58.77|56.57|58.73|56.53|58.85|56.65|58.7|56.5|0
1639581430000|2021-12-15 15:17:10|58.85|56.65|58.85|56.65|58.85|56.65|58.81|56.61|0
1639581440000|2021-12-15 15:17:20|58.88|56.68|58.96|56.76|58.96|56.76|58.88|56.68|0
1639581450000|2021-12-15 15:17:30|58.81|56.61|58.62|56.42|58.81|56.61|58.62|56.42|0
1639581460000|2021-12-15 15:17:40|58.58|56.38|58.58|56.38|58.62|56.42|58.58|56.38|0
1639581470000|2021-12-15 15:17:50|58.66|56.46|58.81|56.61|58.81|56.61|58.66|56.46|0
1639581480000|2021-12-15 15:18:00|58.88|56.68|58.92|56.72|58.92|56.72|58.85|56.65|0
1639581490000|2021-12-15 15:18:10|59|56.8|59.03|56.83|59.03|56.83|58.92|56.72|0
1639581500000|2021-12-15 15:18:20|59|56.8|58.96|56.76|59.07|56.87|58.96|56.76|0
1639581510000|2021-12-15 15:18:30|58.88|56.68|59.03|56.83|59.03|56.83|58.88|56.68|0
1639581520000|2021-12-15 15:18:40|59.07|56.87|59.03|56.83|59.07|56.87|59.03|56.83|0
1639581530000|2021-12-15 15:18:50|59.11|56.91|59.07|56.87|59.11|56.91|59.03|56.83|0
1639581540000|2021-12-15 15:19:00|59.11|56.91|59.15|56.95|59.15|56.95|59.07|56.87|0
1639581550000|2021-12-15 15:19:10|59.11|56.91|59.11|56.91|59.11|56.91|59.07|56.87|0
1639581560000|2021-12-15 15:19:20|59.07|56.87|59.11|56.91|59.15|56.95|59.07|56.87|0
1639581570000|2021-12-15 15:19:30|59.15|56.95|59.15|56.95|59.19|56.99|59.15|56.95|0
1639581580000|2021-12-15 15:19:40|59.13|56.93|59.15|56.95|59.19|56.99|59.13|56.93|0
1639581590000|2021-12-15 15:19:50|59.19|56.99|59.19|56.99|59.19|56.99|59.11|56.91|0
1639581600000|2021-12-15 15:20:00|59.26|57.06|59.11|56.91|59.26|57.06|59.11|56.91|0
1639581610000|2021-12-15 15:20:10|59.03|56.83|58.92|56.72|59.07|56.87|58.92|56.72|0
1639581620000|2021-12-15 15:20:20|59|56.8|58.92|56.72|59.07|56.87|58.92|56.72|0
1639581630000|2021-12-15 15:20:30|58.88|56.68|59|56.8|59|56.8|58.84|56.64|0
1639581640000|2021-12-15 15:20:40|58.96|56.76|58.88|56.68|59|56.8|58.88|56.68|0
1639581650000|2021-12-15 15:20:50|58.92|56.72|58.92|56.72|58.96|56.76|58.92|56.72|0
1639581660000|2021-12-15 15:21:00|58.84|56.64|58.73|56.53|58.84|56.64|58.73|56.53|0
1639581670000|2021-12-15 15:21:10|58.65|56.45|58.69|56.49|58.69|56.49|58.62|56.42|0
1639581680000|2021-12-15 15:21:20|58.54|56.34|58.5|56.3|58.58|56.38|58.5|56.3|0
1639581690000|2021-12-15 15:21:30|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1639581700000|2021-12-15 15:21:40|58.5|56.3|58.5|56.3|58.54|56.34|58.47|56.27|0
1639581710000|2021-12-15 15:21:50|58.56|56.36|58.62|56.42|58.62|56.42|58.54|56.34|0
1639581720000|2021-12-15 15:22:00|58.58|56.38|58.62|56.42|58.62|56.42|58.58|56.38|0
1639581730000|2021-12-15 15:22:10|58.54|56.34|58.47|56.27|58.58|56.38|58.47|56.27|0
1639581740000|2021-12-15 15:22:20|58.43|56.23|58.5|56.3|58.5|56.3|58.43|56.23|0
1639581750000|2021-12-15 15:22:30|58.54|56.34|58.62|56.42|58.62|56.42|58.47|56.27|0
1639581760000|2021-12-15 15:22:40|58.58|56.38|58.62|56.42|58.62|56.42|58.58|56.38|0
1639581770000|2021-12-15 15:22:50|58.65|56.45|58.62|56.42|58.65|56.45|58.62|56.42|0
1639581780000|2021-12-15 15:23:00|58.65|56.45|58.43|56.23|58.65|56.45|58.43|56.23|0
1639581790000|2021-12-15 15:23:10|58.47|56.27|58.5|56.3|58.5|56.3|58.47|56.27|0
1639581800000|2021-12-15 15:23:20|58.47|56.27|58.5|56.3|58.5|56.3|58.47|56.27|0
1639581810000|2021-12-15 15:23:30|58.47|56.27|58.62|56.42|58.62|56.42|58.47|56.27|0
1639581820000|2021-12-15 15:23:40|58.58|56.38|58.58|56.38|58.62|56.42|58.58|56.38|0
1639581830000|2021-12-15 15:23:50|58.62|56.42|58.65|56.45|58.65|56.45|58.58|56.38|0
1639581840000|2021-12-15 15:24:00|58.69|56.49|58.58|56.38|58.69|56.49|58.58|56.38|0
1639581850000|2021-12-15 15:24:10|58.62|56.42|58.69|56.49|58.69|56.49|58.62|56.42|0
1639581860000|2021-12-15 15:24:20|58.65|56.45|58.73|56.53|58.77|56.57|58.65|56.45|0
1639581870000|2021-12-15 15:24:30|58.69|56.49|58.73|56.53|58.8|56.6|58.69|56.49|0
1639581880000|2021-12-15 15:24:40|58.65|56.45|58.8|56.6|58.8|56.6|58.65|56.45|0
1639581890000|2021-12-15 15:24:50|58.84|56.64|58.88|56.68|58.88|56.68|58.84|56.64|0
1639581900000|2021-12-15 15:25:00|58.84|56.64|58.84|56.64|58.88|56.68|58.84|56.64|0
1639581910000|2021-12-15 15:25:10|58.79|56.59|58.69|56.49|58.79|56.59|58.69|56.49|0
1639581920000|2021-12-15 15:25:20|58.65|56.45|58.71|56.51|58.73|56.53|58.65|56.45|0
1639581930000|2021-12-15 15:25:30|58.73|56.53|58.84|56.64|58.84|56.64|58.73|56.53|0
1639581940000|2021-12-15 15:25:40|58.92|56.72|58.84|56.64|58.92|56.72|58.84|56.64|0
1639581950000|2021-12-15 15:25:50|58.92|56.72|58.99|56.79|58.99|56.79|58.92|56.72|0
1639581960000|2021-12-15 15:26:00|58.92|56.72|58.84|56.64|58.92|56.72|58.84|56.64|0
1639581970000|2021-12-15 15:26:10|58.88|56.68|58.92|56.72|58.95|56.75|58.88|56.68|0
1639581980000|2021-12-15 15:26:20|58.86|56.66|58.92|56.72|58.92|56.72|58.84|56.64|0
1639581990000|2021-12-15 15:26:30|58.88|56.68|58.88|56.68|58.88|56.68|58.8|56.6|0
1639582000000|2021-12-15 15:26:40|58.84|56.64|58.88|56.68|58.92|56.72|58.84|56.64|0
1639582010000|2021-12-15 15:26:50|58.92|56.72|58.95|56.75|58.95|56.75|58.92|56.72|0
1639582020000|2021-12-15 15:27:00|58.84|56.64|58.92|56.72|58.95|56.75|58.84|56.64|0
1639582030000|2021-12-15 15:27:10|58.8|56.6|58.95|56.75|58.95|56.75|58.8|56.6|0
1639582040000|2021-12-15 15:27:20|58.88|56.68|58.88|56.68|58.92|56.72|58.88|56.68|0
1639582050000|2021-12-15 15:27:30|58.95|56.75|58.99|56.79|58.99|56.79|58.95|56.75|0
1639582060000|2021-12-15 15:27:40|58.95|56.75|58.84|56.64|58.95|56.75|58.84|56.64|0
1639582070000|2021-12-15 15:27:50|58.8|56.6|58.69|56.49|58.8|56.6|58.69|56.49|0
1639582080000|2021-12-15 15:28:00|58.76|56.56|58.73|56.53|58.84|56.64|58.73|56.53|0
1639582090000|2021-12-15 15:28:10|58.76|56.56|58.84|56.64|58.84|56.64|58.76|56.56|0
1639582100000|2021-12-15 15:28:20|58.8|56.6|58.82|56.62|58.82|56.62|58.8|56.6|0
1639582110000|2021-12-15 15:28:30|58.84|56.64|58.84|56.64|58.84|56.64|58.76|56.56|0
1639582120000|2021-12-15 15:28:40|58.8|56.6|58.91|56.71|58.91|56.71|58.8|56.6|0
1639582130000|2021-12-15 15:28:50|58.88|56.68|58.99|56.79|58.99|56.79|58.88|56.68|0
1639582140000|2021-12-15 15:29:00|58.95|56.75|58.95|56.75|58.99|56.79|58.95|56.75|0
1639582150000|2021-12-15 15:29:10|58.88|56.68|58.84|56.64|58.88|56.68|58.76|56.56|0
1639582160000|2021-12-15 15:29:20|58.91|56.71|58.91|56.71|58.95|56.75|58.91|56.71|0
1639582170000|2021-12-15 15:29:30|58.99|56.79|58.91|56.71|58.99|56.79|58.91|56.71|0
1639582180000|2021-12-15 15:29:40|58.84|56.64|58.8|56.6|58.84|56.64|58.8|56.6|0
1639582190000|2021-12-15 15:29:50|58.88|56.68|58.76|56.56|58.88|56.68|58.76|56.56|0
1639582200000|2021-12-15 15:30:00|58.74|56.54|58.61|56.41|58.74|56.54|58.61|56.41|0
1639582210000|2021-12-15 15:30:10|58.69|56.49|58.8|56.6|58.8|56.6|58.69|56.49|0
1639582220000|2021-12-15 15:30:20|58.84|56.64|58.8|56.6|58.88|56.68|58.8|56.6|0
1639582230000|2021-12-15 15:30:30|58.88|56.68|58.84|56.64|58.88|56.68|58.84|56.64|0
1639582240000|2021-12-15 15:30:40|58.72|56.52|58.72|56.52|58.76|56.56|58.72|56.52|0
1639582250000|2021-12-15 15:30:50|58.8|56.6|58.88|56.68|58.88|56.68|58.8|56.6|0
1639582260000|2021-12-15 15:31:00|58.84|56.64|58.82|56.62|58.84|56.64|58.82|56.62|0
1639582270000|2021-12-15 15:31:10|58.76|56.56|58.69|56.49|58.76|56.56|58.67|56.47|0
1639582280000|2021-12-15 15:31:20|58.61|56.41|58.61|56.41|58.65|56.45|58.61|56.41|0
1639582290000|2021-12-15 15:31:30|58.54|56.34|58.46|56.26|58.54|56.34|58.46|56.26|0
1639582300000|2021-12-15 15:31:40|58.5|56.3|58.46|56.26|58.54|56.34|58.46|56.26|0
1639582310000|2021-12-15 15:31:50|58.5|56.3|58.54|56.34|58.54|56.34|58.46|56.26|0
1639582320000|2021-12-15 15:32:00|58.57|56.37|58.46|56.26|58.57|56.37|58.46|56.26|0
1639582330000|2021-12-15 15:32:10|58.5|56.3|58.5|56.3|58.57|56.37|58.46|56.26|0
1639582340000|2021-12-15 15:32:20|58.54|56.34|58.46|56.26|58.57|56.37|58.46|56.26|0
1639582350000|2021-12-15 15:32:30|58.5|56.3|58.42|56.22|58.5|56.3|58.42|56.22|0
1639582360000|2021-12-15 15:32:40|58.46|56.26|58.5|56.3|58.5|56.3|58.46|56.26|0
1639582370000|2021-12-15 15:32:50|58.57|56.37|58.53|56.33|58.57|56.37|58.53|56.33|0
1639582380000|2021-12-15 15:33:00|58.55|56.35|58.57|56.37|58.57|56.37|58.55|56.35|0
1639582390000|2021-12-15 15:33:10|58.61|56.41|58.61|56.41|58.65|56.45|58.61|56.41|0
1639582400000|2021-12-15 15:33:20|58.57|56.37|58.65|56.45|58.65|56.45|58.57|56.37|0
1639582410000|2021-12-15 15:33:30|58.69|56.49|58.57|56.37|58.69|56.49|58.57|56.37|0
1639582420000|2021-12-15 15:33:40|58.53|56.33|58.65|56.45|58.65|56.45|58.53|56.33|0
1639582430000|2021-12-15 15:33:50|58.61|56.41|58.61|56.41|58.61|56.41|58.53|56.33|0
1639582440000|2021-12-15 15:34:00|58.53|56.33|58.42|56.22|58.53|56.33|58.42|56.22|0
1639582450000|2021-12-15 15:34:10|58.46|56.26|58.38|56.18|58.46|56.26|58.38|56.18|0
1639582460000|2021-12-15 15:34:20|58.31|56.11|58.46|56.26|58.46|56.26|58.31|56.11|0
1639582470000|2021-12-15 15:34:30|58.42|56.22|58.42|56.22|58.46|56.26|58.42|56.22|0
1639582480000|2021-12-15 15:34:40|58.38|56.18|58.38|56.18|58.38|56.18|58.38|56.18|0
1639582490000|2021-12-15 15:34:50|58.35|56.15|58.35|56.15|58.38|56.18|58.35|56.15|0
1639582500000|2021-12-15 15:35:00|58.38|56.18|58.27|56.07|58.38|56.18|58.27|56.07|0
1639582510000|2021-12-15 15:35:10|58.23|56.03|58.31|56.11|58.31|56.11|58.23|56.03|0
1639582520000|2021-12-15 15:35:20|58.29|56.09|58.2|56|58.31|56.11|58.2|56|0
1639582530000|2021-12-15 15:35:30|58.23|56.03|58.2|56|58.23|56.03|58.16|55.96|0
1639582540000|2021-12-15 15:35:40|58.16|55.96|58.2|56|58.2|56|58.12|55.92|0
1639582550000|2021-12-15 15:35:50|58.16|55.96|58.16|55.96|58.16|55.96|58.12|55.92|0
1639582560000|2021-12-15 15:36:00|58.08|55.88|58.12|55.92|58.12|55.92|58.08|55.88|0
1639582580000|2021-12-15 15:36:20|58.08|55.88|58.16|55.96|58.16|55.96|58.08|55.88|0
1639582590000|2021-12-15 15:36:30|58.23|56.03|58.12|55.92|58.23|56.03|58.12|55.92|0
1639582600000|2021-12-15 15:36:40|58.23|56.03|58.19|55.99|58.23|56.03|58.16|55.96|0
1639582610000|2021-12-15 15:36:50|58.16|55.96|58.12|55.92|58.16|55.96|58.12|55.92|0
1639582620000|2021-12-15 15:37:00|58.08|55.88|58.08|55.88|58.12|55.92|58.08|55.88|0
1639582630000|2021-12-15 15:37:10|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1639582640000|2021-12-15 15:37:20|58.08|55.88|58.04|55.84|58.08|55.88|58.04|55.84|0
1639582650000|2021-12-15 15:37:30|58.01|55.81|57.97|55.77|58.01|55.81|57.97|55.77|0
1639582660000|2021-12-15 15:37:40|57.93|55.73|57.97|55.77|57.97|55.77|57.93|55.73|0
1639582670000|2021-12-15 15:37:50|57.93|55.73|57.97|55.77|57.97|55.77|57.93|55.73|0
1639582680000|2021-12-15 15:38:00|57.93|55.73|58.04|55.84|58.08|55.88|57.93|55.73|0
1639582690000|2021-12-15 15:38:10|58.08|55.88|58.12|55.92|58.16|55.96|58.08|55.88|0
1639582700000|2021-12-15 15:38:20|58.14|55.94|58.12|55.92|58.16|55.96|58.12|55.92|0
1639582710000|2021-12-15 15:38:30|58.16|55.96|58.04|55.84|58.16|55.96|58.04|55.84|0
1639582720000|2021-12-15 15:38:40|58.08|55.88|58.14|55.94|58.19|55.99|58.08|55.88|0
1639582730000|2021-12-15 15:38:50|58.08|55.88|58.04|55.84|58.08|55.88|58.04|55.84|0
1639582740000|2021-12-15 15:39:00|58.08|55.88|58.08|55.88|58.08|55.88|58.03|55.83|0
1639582750000|2021-12-15 15:39:10|58.01|55.81|58.01|55.81|58.01|55.81|58.01|55.81|0
1639582760000|2021-12-15 15:39:20|57.97|55.77|57.86|55.66|57.97|55.77|57.86|55.66|0
1639582770000|2021-12-15 15:39:30|57.82|55.62|57.52|55.32|57.82|55.62|57.52|55.32|0
1639582780000|2021-12-15 15:39:40|57.56|55.36|57.56|55.36|57.56|55.36|57.49|55.29|0
1639582790000|2021-12-15 15:39:50|57.52|55.32|57.49|55.29|57.56|55.36|57.49|55.29|0
1639582800000|2021-12-15 15:40:00|57.52|55.32|57.45|55.25|57.6|55.4|57.45|55.25|0
1639582810000|2021-12-15 15:40:10|57.47|55.27|57.45|55.25|57.47|55.27|57.43|55.23|0
1639582820000|2021-12-15 15:40:20|57.41|55.21|57.41|55.21|57.41|55.21|57.37|55.17|0
1639582830000|2021-12-15 15:40:30|57.45|55.25|57.6|55.4|57.6|55.4|57.45|55.25|0
1639582840000|2021-12-15 15:40:40|57.63|55.43|57.56|55.36|57.63|55.43|57.56|55.36|0
1639582850000|2021-12-15 15:40:50|57.6|55.4|57.56|55.36|57.6|55.4|57.56|55.36|0
1639582860000|2021-12-15 15:41:00|57.6|55.4|57.6|55.4|57.6|55.4|57.52|55.32|0
1639582870000|2021-12-15 15:41:10|57.56|55.36|57.56|55.36|57.56|55.36|57.56|55.36|0
1639582880000|2021-12-15 15:41:20|57.6|55.4|57.63|55.43|57.63|55.43|57.6|55.4|0
1639582890000|2021-12-15 15:41:30|57.71|55.51|57.74|55.54|57.74|55.54|57.71|55.51|0
1639582910000|2021-12-15 15:41:50|57.71|55.51|57.6|55.4|57.71|55.51|57.6|55.4|0
1639582920000|2021-12-15 15:42:00|57.56|55.36|57.48|55.28|57.56|55.36|57.47|55.27|0
1639582930000|2021-12-15 15:42:10|57.41|55.21|57.41|55.21|57.41|55.21|57.34|55.14|0
1639582940000|2021-12-15 15:42:20|57.52|55.32|57.52|55.32|57.52|55.32|57.48|55.28|0
1639582950000|2021-12-15 15:42:30|57.48|55.28|57.41|55.21|57.48|55.28|57.41|55.21|0
1639582960000|2021-12-15 15:42:40|57.37|55.17|57.37|55.17|57.37|55.17|57.37|55.17|0
1639582970000|2021-12-15 15:42:50|57.39|55.19|57.39|55.19|57.41|55.21|57.37|55.17|0
1639582980000|2021-12-15 15:43:00|57.41|55.21|57.36|55.16|57.45|55.25|57.36|55.16|0
1639582990000|2021-12-15 15:43:10|57.26|55.06|57.26|55.06|57.3|55.1|57.26|55.06|0
1639583000000|2021-12-15 15:43:20|57.3|55.1|57.41|55.21|57.41|55.21|57.3|55.1|0
1639583010000|2021-12-15 15:43:30|57.45|55.25|57.48|55.28|57.48|55.28|57.45|55.25|0
1639583020000|2021-12-15 15:43:40|57.52|55.32|57.48|55.28|57.52|55.32|57.48|55.28|0
1639583030000|2021-12-15 15:43:50|57.5|55.3|57.48|55.28|57.52|55.32|57.48|55.28|0
1639583040000|2021-12-15 15:44:00|57.52|55.32|57.52|55.32|57.52|55.32|57.52|55.32|0
1639583050000|2021-12-15 15:44:10|57.48|55.28|57.37|55.17|57.48|55.28|57.37|55.17|0
1639583060000|2021-12-15 15:44:20|57.41|55.21|57.37|55.17|57.41|55.21|57.37|55.17|0
1639583070000|2021-12-15 15:44:30|57.39|55.19|56.41|54.21|57.41|55.21|56.37|54.17|0
1639583080000|2021-12-15 15:44:40|56.43|54.23|56.44|54.24|56.44|54.24|56.41|54.21|0
1639583090000|2021-12-15 15:44:50|56.48|54.28|56.55|54.35|56.55|54.35|56.48|54.28|0
1639583100000|2021-12-15 15:45:00|56.59|54.39|56.59|54.39|56.67|54.47|56.59|54.39|0
1639583110000|2021-12-15 15:45:10|56.63|54.43|56.59|54.39|56.63|54.43|56.59|54.39|0
1639583120000|2021-12-15 15:45:20|56.63|54.43|56.63|54.43|56.63|54.43|56.63|54.43|0
1639583130000|2021-12-15 15:45:30|56.66|54.46|56.66|54.46|56.66|54.46|56.63|54.43|0
1639583140000|2021-12-15 15:45:40|56.63|54.43|56.63|54.43|56.63|54.43|56.59|54.39|0
1639583150000|2021-12-15 15:45:50|56.59|54.39|56.55|54.35|56.59|54.39|56.55|54.35|0
1639583160000|2021-12-15 15:46:00|56.59|54.39|56.52|54.32|56.59|54.39|56.52|54.32|0
1639583170000|2021-12-15 15:46:10|56.66|54.46|56.7|54.5|56.7|54.5|56.66|54.46|0
1639583180000|2021-12-15 15:46:20|56.66|54.46|56.66|54.46|56.7|54.5|56.66|54.46|0
1639583190000|2021-12-15 15:46:30|56.74|54.54|56.77|54.57|56.81|54.61|56.74|54.54|0
1639583200000|2021-12-15 15:46:40|56.79|54.59|56.77|54.57|56.81|54.61|56.77|54.57|0
1639583210000|2021-12-15 15:46:50|56.74|54.54|56.77|54.57|56.77|54.57|56.74|54.54|0
1639583220000|2021-12-15 15:47:00|56.66|54.46|56.81|54.61|56.81|54.61|56.66|54.46|0
1639583230000|2021-12-15 15:47:10|56.77|54.57|56.77|54.57|56.77|54.57|56.74|54.54|0
1639583240000|2021-12-15 15:47:20|56.81|54.61|56.81|54.61|56.81|54.61|56.74|54.54|0
1639583250000|2021-12-15 15:47:30|56.77|54.57|56.83|54.63|56.83|54.63|56.74|54.54|0
1639583260000|2021-12-15 15:47:40|56.74|54.54|56.66|54.46|56.74|54.54|56.66|54.46|0
1639583270000|2021-12-15 15:47:50|56.74|54.54|56.66|54.46|56.74|54.54|56.66|54.46|0
1639583280000|2021-12-15 15:48:00|56.63|54.43|56.52|54.32|56.63|54.43|56.52|54.32|0
1639583290000|2021-12-15 15:48:10|56.59|54.39|56.57|54.37|56.61|54.41|56.57|54.37|0
1639583300000|2021-12-15 15:48:20|56.63|54.43|56.74|54.54|56.74|54.54|56.63|54.43|0
1639583310000|2021-12-15 15:48:30|56.7|54.5|56.74|54.54|56.74|54.54|56.7|54.5|0
1639583320000|2021-12-15 15:48:40|56.81|54.61|56.81|54.61|56.85|54.65|56.81|54.61|0
1639583330000|2021-12-15 15:48:50|56.87|54.67|56.85|54.65|56.88|54.68|56.85|54.65|0
1639583340000|2021-12-15 15:49:00|56.88|54.68|56.96|54.76|56.99|54.79|56.88|54.68|0
1639583350000|2021-12-15 15:49:10|56.99|54.79|57.03|54.83|57.03|54.83|56.99|54.79|0
1639583360000|2021-12-15 15:49:20|56.99|54.79|57.03|54.83|57.07|54.87|56.99|54.79|0
1639583370000|2021-12-15 15:49:30|57.11|54.91|57.14|54.94|57.14|54.94|57.11|54.91|0
1639583380000|2021-12-15 15:49:40|57.18|54.98|57.25|55.05|57.25|55.05|57.14|54.94|0
1639583390000|2021-12-15 15:49:50|57.29|55.09|57.33|55.13|57.33|55.13|57.29|55.09|0
1639583400000|2021-12-15 15:50:00|57.22|55.02|57.29|55.09|57.29|55.09|57.22|55.02|0
1639583410000|2021-12-15 15:50:10|57.37|55.17|57.37|55.17|57.44|55.24|57.37|55.17|0
1639583420000|2021-12-15 15:50:20|57.4|55.2|57.22|55.02|57.4|55.2|57.22|55.02|0
1639583430000|2021-12-15 15:50:30|57.18|54.98|57.25|55.05|57.25|55.05|57.18|54.98|0
1639583440000|2021-12-15 15:50:40|57.29|55.09|57.22|55.02|57.29|55.09|57.22|55.02|0
1639583450000|2021-12-15 15:50:50|57.25|55.05|57.25|55.05|57.33|55.13|57.25|55.05|0
1639583460000|2021-12-15 15:51:00|57.22|55.02|57.4|55.2|57.4|55.2|57.22|55.02|0
1639583470000|2021-12-15 15:51:10|57.33|55.13|57.27|55.07|57.33|55.13|57.27|55.07|0
1639583480000|2021-12-15 15:51:20|57.29|55.09|57.33|55.13|57.33|55.13|57.29|55.09|0
1639583490000|2021-12-15 15:51:30|57.29|55.09|57.29|55.09|57.36|55.16|57.29|55.09|0
1639583500000|2021-12-15 15:51:40|57.33|55.13|57.25|55.05|57.36|55.16|57.25|55.05|0
1639583510000|2021-12-15 15:51:50|57.33|55.13|57.36|55.16|57.36|55.16|57.33|55.13|0
1639583520000|2021-12-15 15:52:00|57.33|55.13|57.33|55.13|57.33|55.13|57.25|55.05|0
1639583530000|2021-12-15 15:52:10|57.36|55.16|57.4|55.2|57.4|55.2|57.36|55.16|0
1639583540000|2021-12-15 15:52:20|57.44|55.24|57.33|55.13|57.44|55.24|57.33|55.13|0
1639583550000|2021-12-15 15:52:30|57.36|55.16|57.33|55.13|57.36|55.16|57.33|55.13|0
1639583560000|2021-12-15 15:52:40|57.4|55.2|57.44|55.24|57.44|55.24|57.36|55.16|0
1639583570000|2021-12-15 15:52:50|57.4|55.2|57.4|55.2|57.4|55.2|57.36|55.16|0
1639583580000|2021-12-15 15:53:00|57.29|55.09|57.36|55.16|57.36|55.16|57.29|55.09|0
1639583590000|2021-12-15 15:53:10|57.4|55.2|57.48|55.28|57.48|55.28|57.4|55.2|0
1639583600000|2021-12-15 15:53:20|57.51|55.31|57.55|55.35|57.55|55.35|57.51|55.31|0
1639583610000|2021-12-15 15:53:30|57.59|55.39|57.55|55.35|57.59|55.39|57.55|55.35|0
1639583620000|2021-12-15 15:53:40|57.53|55.33|57.55|55.35|57.55|55.35|57.53|55.33|0
1639583630000|2021-12-15 15:53:50|57.47|55.27|57.44|55.24|57.47|55.27|57.4|55.2|0
1639583640000|2021-12-15 15:54:00|57.33|55.13|57.36|55.16|57.36|55.16|57.33|55.13|0
1639583650000|2021-12-15 15:54:10|57.44|55.24|57.59|55.39|57.59|55.39|57.44|55.24|0
1639583660000|2021-12-15 15:54:20|57.55|55.35|57.51|55.31|57.55|55.35|57.51|55.31|0
1639583670000|2021-12-15 15:54:30|57.47|55.27|57.47|55.27|57.51|55.31|57.47|55.27|0
1639583680000|2021-12-15 15:54:40|57.51|55.31|57.44|55.24|57.51|55.31|57.44|55.24|0
1639583690000|2021-12-15 15:54:50|57.51|55.31|57.55|55.35|57.55|55.35|57.47|55.27|0
1639583700000|2021-12-15 15:55:00|57.49|55.29|57.55|55.35|57.55|55.35|57.49|55.29|0
1639583710000|2021-12-15 15:55:10|57.47|55.27|57.47|55.27|57.51|55.31|57.47|55.27|0
1639583720000|2021-12-15 15:55:20|57.55|55.35|57.59|55.39|57.62|55.42|57.55|55.35|0
1639583730000|2021-12-15 15:55:30|57.62|55.42|57.59|55.39|57.62|55.42|57.59|55.39|0
1639583740000|2021-12-15 15:55:40|57.55|55.35|57.55|55.35|57.62|55.42|57.55|55.35|0
1639583750000|2021-12-15 15:55:50|57.59|55.39|57.62|55.42|57.62|55.42|57.59|55.39|0
1639583760000|2021-12-15 15:56:00|57.59|55.39|57.66|55.46|57.66|55.46|57.55|55.35|0
1639583770000|2021-12-15 15:56:10|57.64|55.44|57.59|55.39|57.66|55.46|57.59|55.39|0
1639583780000|2021-12-15 15:56:20|57.55|55.35|57.55|55.35|57.55|55.35|57.55|55.35|0
1639583790000|2021-12-15 15:56:30|57.51|55.31|57.66|55.46|57.66|55.46|57.51|55.31|0
1639583800000|2021-12-15 15:56:40|57.62|55.42|57.66|55.46|57.66|55.46|57.62|55.42|0
1639583810000|2021-12-15 15:56:50|57.7|55.5|57.7|55.5|57.73|55.53|57.7|55.5|0
1639583820000|2021-12-15 15:57:00|57.73|55.53|57.73|55.53|57.77|55.57|57.73|55.53|0
1639583830000|2021-12-15 15:57:10|57.68|55.48|57.73|55.53|57.73|55.53|57.68|55.48|0
1639583840000|2021-12-15 15:57:20|57.77|55.57|57.7|55.5|57.77|55.57|57.7|55.5|0
1639583850000|2021-12-15 15:57:30|57.73|55.53|58.82|56.62|58.82|56.62|57.7|55.5|0
1639583860000|2021-12-15 15:57:40|58.78|56.58|58.82|56.62|58.86|56.66|58.78|56.58|0
1639583870000|2021-12-15 15:57:50|58.86|56.66|58.93|56.73|58.93|56.73|58.86|56.66|0
1639583880000|2021-12-15 15:58:00|58.86|56.66|58.78|56.58|58.86|56.66|58.78|56.58|0
1639583890000|2021-12-15 15:58:10|58.82|56.62|58.78|56.58|58.82|56.62|58.78|56.58|0
1639583900000|2021-12-15 15:58:20|58.82|56.62|58.78|56.58|58.86|56.66|58.78|56.58|0
1639583910000|2021-12-15 15:58:30|58.73|56.53|58.59|56.39|58.73|56.53|58.59|56.39|0
1639583920000|2021-12-15 15:58:40|58.63|56.43|58.75|56.55|58.75|56.55|58.63|56.43|0
1639583930000|2021-12-15 15:58:50|58.71|56.51|58.75|56.55|58.75|56.55|58.71|56.51|0
1639583940000|2021-12-15 15:59:00|58.71|56.51|58.71|56.51|58.75|56.55|58.71|56.51|0
1639583950000|2021-12-15 15:59:10|58.75|56.55|58.63|56.43|58.75|56.55|58.59|56.39|0
1639583960000|2021-12-15 15:59:20|58.67|56.47|58.71|56.51|58.71|56.51|58.67|56.47|0
1639583970000|2021-12-15 15:59:30|58.67|56.47|58.63|56.43|58.67|56.47|58.59|56.39|0
1639583980000|2021-12-15 15:59:40|58.56|56.36|58.56|56.36|58.56|56.36|58.52|56.32|0
1639583990000|2021-12-15 15:59:50|58.54|56.34|58.59|56.39|58.59|56.39|58.52|56.32|0
1639584000000|2021-12-15 16:00:00|58.52|56.32|58.59|56.39|58.59|56.39|58.52|56.32|0
1639584010000|2021-12-15 16:00:10|58.63|56.43|58.63|56.43|58.63|56.43|58.59|56.39|0
1639584020000|2021-12-15 16:00:20|58.59|56.39|58.48|56.28|58.59|56.39|58.48|56.28|0
1639584030000|2021-12-15 16:00:30|58.44|56.24|58.48|56.28|58.56|56.36|58.44|56.24|0
1639584040000|2021-12-15 16:00:40|58.52|56.32|58.52|56.32|58.52|56.32|58.48|56.28|0
1639584050000|2021-12-15 16:00:50|58.59|56.39|58.67|56.47|58.67|56.47|58.59|56.39|0
1639584060000|2021-12-15 16:01:00|58.71|56.51|58.82|56.62|58.82|56.62|58.71|56.51|0
1639584070000|2021-12-15 16:01:10|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1639584080000|2021-12-15 16:01:20|58.82|56.62|58.78|56.58|58.82|56.62|58.78|56.58|0
1639584090000|2021-12-15 16:01:30|58.74|56.54|58.71|56.51|58.74|56.54|58.71|56.51|0
1639584100000|2021-12-15 16:01:40|58.74|56.54|58.71|56.51|58.82|56.62|58.71|56.51|0
1639584110000|2021-12-15 16:01:50|58.63|56.43|58.63|56.43|58.67|56.47|58.63|56.43|0
1639584120000|2021-12-15 16:02:00|58.67|56.47|58.67|56.47|58.67|56.47|58.67|56.47|0
1639584130000|2021-12-15 16:02:10|58.71|56.51|58.78|56.58|58.78|56.58|58.71|56.51|0
1639584140000|2021-12-15 16:02:20|58.71|56.51|58.71|56.51|58.74|56.54|58.69|56.49|0
1639584150000|2021-12-15 16:02:30|58.67|56.47|58.63|56.43|58.67|56.47|58.63|56.43|0
1639584160000|2021-12-15 16:02:40|58.71|56.51|58.67|56.47|58.71|56.51|58.63|56.43|0
1639584170000|2021-12-15 16:02:50|58.63|56.43|58.55|56.35|58.63|56.43|58.55|56.35|0
1639584180000|2021-12-15 16:03:00|58.52|56.32|58.55|56.35|58.55|56.35|58.52|56.32|0
1639584190000|2021-12-15 16:03:10|58.59|56.39|58.59|56.39|58.63|56.43|58.55|56.35|0
1639584200000|2021-12-15 16:03:20|58.63|56.43|58.63|56.43|58.63|56.43|58.63|56.43|0
1639584210000|2021-12-15 16:03:30|58.59|56.39|58.52|56.32|58.59|56.39|58.48|56.28|0
1639584220000|2021-12-15 16:03:40|58.48|56.28|58.52|56.32|58.59|56.39|58.44|56.24|0
1639584230000|2021-12-15 16:03:50|58.48|56.28|58.44|56.24|58.52|56.32|58.44|56.24|0
1639584240000|2021-12-15 16:04:00|58.4|56.2|58.29|56.09|58.4|56.2|58.29|56.09|0
1639584250000|2021-12-15 16:04:10|58.25|56.05|58.25|56.05|58.33|56.13|58.25|56.05|0
1639584260000|2021-12-15 16:04:20|58.29|56.09|58.29|56.09|58.33|56.13|58.25|56.05|0
1639584270000|2021-12-15 16:04:30|58.14|55.94|58.1|55.9|58.14|55.94|58.1|55.9|0
1639584280000|2021-12-15 16:04:40|58.18|55.98|58.33|56.13|58.33|56.13|58.18|55.98|0
1639584290000|2021-12-15 16:04:50|58.37|56.17|58.33|56.13|58.37|56.17|58.29|56.09|0
1639584300000|2021-12-15 16:05:00|58.37|56.17|58.37|56.17|58.4|56.2|58.37|56.17|0
1639584310000|2021-12-15 16:05:10|58.4|56.2|58.37|56.17|58.4|56.2|58.33|56.13|0
1639584320000|2021-12-15 16:05:20|58.48|56.28|58.44|56.24|58.48|56.28|58.4|56.2|0
1639584330000|2021-12-15 16:05:30|58.4|56.2|58.33|56.13|58.44|56.24|58.33|56.13|0
1639584340000|2021-12-15 16:05:40|58.29|56.09|58.33|56.13|58.33|56.13|58.29|56.09|0
1639584350000|2021-12-15 16:05:50|58.29|56.09|58.36|56.16|58.36|56.16|58.29|56.09|0
1639584360000|2021-12-15 16:06:00|58.33|56.13|58.4|56.2|58.4|56.2|58.33|56.13|0
1639584370000|2021-12-15 16:06:10|58.36|56.16|58.44|56.24|58.44|56.24|58.36|56.16|0
1639584380000|2021-12-15 16:06:20|58.48|56.28|58.55|56.35|58.55|56.35|58.48|56.28|0
1639584390000|2021-12-15 16:06:30|58.51|56.31|58.48|56.28|58.51|56.31|58.48|56.28|0
1639584410000|2021-12-15 16:06:50|58.44|56.24|58.46|56.26|58.46|56.26|58.44|56.24|0
1639584420000|2021-12-15 16:07:00|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1639584430000|2021-12-15 16:07:10|58.48|56.28|58.51|56.31|58.51|56.31|58.48|56.28|0
1639584440000|2021-12-15 16:07:20|58.48|56.28|58.51|56.31|58.51|56.31|58.48|56.28|0
1639584450000|2021-12-15 16:07:30|58.48|56.28|58.55|56.35|58.55|56.35|58.48|56.28|0
1639584460000|2021-12-15 16:07:40|58.59|56.39|58.59|56.39|58.59|56.39|58.55|56.35|0
1639584470000|2021-12-15 16:07:50|58.63|56.43|58.59|56.39|58.63|56.43|58.59|56.39|0
1639584480000|2021-12-15 16:08:00|58.55|56.35|58.63|56.43|58.63|56.43|58.51|56.31|0
1639584490000|2021-12-15 16:08:10|58.7|56.5|58.68|56.48|58.7|56.5|58.68|56.48|0
1639584500000|2021-12-15 16:08:20|58.7|56.5|58.74|56.54|58.74|56.54|58.66|56.46|0
1639584510000|2021-12-15 16:08:30|58.7|56.5|58.63|56.43|58.74|56.54|58.63|56.43|0
1639584520000|2021-12-15 16:08:40|58.59|56.39|58.55|56.35|58.59|56.39|58.55|56.35|0
1639584530000|2021-12-15 16:08:50|58.44|56.24|58.48|56.28|58.48|56.28|58.44|56.24|0
1639584540000|2021-12-15 16:09:00|58.55|56.35|58.44|56.24|58.55|56.35|58.44|56.24|0
1639584550000|2021-12-15 16:09:10|58.48|56.28|58.59|56.39|58.59|56.39|58.48|56.28|0
1639584560000|2021-12-15 16:09:20|58.63|56.43|58.66|56.46|58.66|56.46|58.63|56.43|0
1639584570000|2021-12-15 16:09:30|58.7|56.5|58.81|56.61|58.81|56.61|58.7|56.5|0
1639584580000|2021-12-15 16:09:40|58.85|56.65|58.85|56.65|58.85|56.65|58.81|56.61|0
1639584590000|2021-12-15 16:09:50|58.93|56.73|58.93|56.73|58.93|56.73|58.81|56.61|0
1639584600000|2021-12-15 16:10:00|58.97|56.77|58.93|56.73|59|56.8|58.93|56.73|0
1639584610000|2021-12-15 16:10:10|59|56.8|58.97|56.77|59.04|56.84|58.97|56.77|0
1639584620000|2021-12-15 16:10:20|58.93|56.73|58.85|56.65|58.93|56.73|58.85|56.65|0
1639584630000|2021-12-15 16:10:30|58.89|56.69|58.93|56.73|59.04|56.84|58.89|56.69|0
1639584640000|2021-12-15 16:10:40|58.87|56.67|58.89|56.69|58.89|56.69|58.85|56.65|0
1639584650000|2021-12-15 16:10:50|58.93|56.73|59|56.8|59|56.8|58.93|56.73|0
1639584660000|2021-12-15 16:11:00|58.96|56.76|58.96|56.76|58.96|56.76|58.89|56.69|0
1639584670000|2021-12-15 16:11:10|58.95|56.75|58.91|56.71|58.95|56.75|58.89|56.69|0
1639584680000|2021-12-15 16:11:20|58.89|56.69|58.85|56.65|58.93|56.73|58.85|56.65|0
1639584690000|2021-12-15 16:11:30|58.81|56.61|58.81|56.61|58.81|56.61|58.78|56.58|0
1639584700000|2021-12-15 16:11:40|58.74|56.54|58.81|56.61|58.85|56.65|58.74|56.54|0
1639584710000|2021-12-15 16:11:50|58.85|56.65|58.93|56.73|58.93|56.73|58.85|56.65|0
1639584720000|2021-12-15 16:12:00|58.89|56.69|58.93|56.73|58.93|56.73|58.85|56.65|0
1639584730000|2021-12-15 16:12:10|58.96|56.76|58.93|56.73|58.96|56.76|58.93|56.73|0
1639584740000|2021-12-15 16:12:20|59|56.8|59.04|56.84|59.04|56.84|59|56.8|0
1639584750000|2021-12-15 16:12:30|59|56.8|59.04|56.84|59.04|56.84|59|56.8|0
1639584760000|2021-12-15 16:12:40|59|56.8|59.12|56.92|59.12|56.92|59|56.8|0
1639584770000|2021-12-15 16:12:50|59.15|56.95|59.15|56.95|59.15|56.95|59.12|56.92|0
1639584780000|2021-12-15 16:13:00|59.12|56.92|59.15|56.95|59.15|56.95|59.04|56.84|0
1639584790000|2021-12-15 16:13:10|59.21|57.01|59.27|57.07|59.27|57.07|59.19|56.99|0
1639584800000|2021-12-15 16:13:20|59.31|57.11|59.31|57.11|59.31|57.11|59.31|57.11|0
1639584810000|2021-12-15 16:13:30|59.27|57.07|59.34|57.14|59.34|57.14|59.27|57.07|0
1639584820000|2021-12-15 16:13:40|59.3|57.1|59.3|57.1|59.3|57.1|59.27|57.07|0
1639584830000|2021-12-15 16:13:50|59.34|57.14|59.3|57.1|59.34|57.14|59.27|57.07|0
1639584840000|2021-12-15 16:14:00|59.34|57.14|59.3|57.1|59.34|57.14|59.3|57.1|0
1639584850000|2021-12-15 16:14:10|59.34|57.14|59.3|57.1|59.34|57.14|59.3|57.1|0
1639584860000|2021-12-15 16:14:20|59.34|57.14|59.34|57.14|59.34|57.14|59.3|57.1|0
1639584870000|2021-12-15 16:14:30|59.38|57.18|59.38|57.18|59.38|57.18|59.3|57.1|0
1639584880000|2021-12-15 16:14:40|59.34|57.14|59.27|57.07|59.34|57.14|59.27|57.07|0
1639584890000|2021-12-15 16:14:50|59.3|57.1|59.27|57.07|59.3|57.1|59.27|57.07|0
1639584900000|2021-12-15 16:15:00|59.3|57.1|59.3|57.1|59.3|57.1|59.3|57.1|0
1639584910000|2021-12-15 16:15:10|59.34|57.14|59.34|57.14|59.34|57.14|59.27|57.07|0
1639584920000|2021-12-15 16:15:20|59.27|57.07|59.27|57.07|59.3|57.1|59.27|57.07|0
1639584930000|2021-12-15 16:15:30|59.3|57.1|59.34|57.14|59.34|57.14|59.3|57.1|0
1639584940000|2021-12-15 16:15:40|59.38|57.18|59.53|57.33|59.53|57.33|59.38|57.18|0
1639584950000|2021-12-15 16:15:50|59.57|57.37|59.49|57.29|59.57|57.37|59.49|57.29|0
1639584960000|2021-12-15 16:16:00|59.46|57.26|59.46|57.26|59.46|57.26|59.42|57.22|0
1639584970000|2021-12-15 16:16:10|59.42|57.22|59.42|57.22|59.42|57.22|59.38|57.18|0
1639584980000|2021-12-15 16:16:20|59.38|57.18|59.38|57.18|59.42|57.22|59.38|57.18|0
1639584990000|2021-12-15 16:16:30|59.46|57.26|59.42|57.22|59.46|57.26|59.42|57.22|0
1639585000000|2021-12-15 16:16:40|59.46|57.26|59.3|57.1|59.46|57.26|59.3|57.1|0
1639585010000|2021-12-15 16:16:50|59.34|57.14|59.3|57.1|59.34|57.14|59.26|57.06|0
1639585020000|2021-12-15 16:17:00|59.26|57.06|59.26|57.06|59.26|57.06|59.26|57.06|0
1639585030000|2021-12-15 16:17:10|59.3|57.1|59.3|57.1|59.3|57.1|59.26|57.06|0
1639585040000|2021-12-15 16:17:20|59.34|57.14|59.34|57.14|59.34|57.14|59.34|57.14|0
1639585050000|2021-12-15 16:17:30|59.38|57.18|59.26|57.06|59.42|57.22|59.26|57.06|0
1639585060000|2021-12-15 16:17:40|59.15|56.95|59.42|57.22|59.42|57.22|59.15|56.95|0
1639585070000|2021-12-15 16:17:50|59.45|57.25|59.42|57.22|59.45|57.25|59.38|57.18|0
1639585080000|2021-12-15 16:18:00|59.38|57.18|59.3|57.1|59.38|57.18|59.3|57.1|0
1639585090000|2021-12-15 16:18:10|59.34|57.14|59.3|57.1|59.34|57.14|59.26|57.06|0
1639585100000|2021-12-15 16:18:20|59.34|57.14|59.3|57.1|59.34|57.14|59.3|57.1|0
1639585110000|2021-12-15 16:18:30|59.34|57.14|59.26|57.06|59.34|57.14|59.26|57.06|0
1639585120000|2021-12-15 16:18:40|59.3|57.1|59.34|57.14|59.34|57.14|59.3|57.1|0
1639585130000|2021-12-15 16:18:50|59.38|57.18|59.45|57.25|59.45|57.25|59.38|57.18|0
1639585140000|2021-12-15 16:19:00|59.42|57.22|59.42|57.22|59.42|57.22|59.42|57.22|0
1639585150000|2021-12-15 16:19:10|59.45|57.25|59.53|57.33|59.53|57.33|59.45|57.25|0
1639585160000|2021-12-15 16:19:20|59.49|57.29|59.53|57.33|59.57|57.37|59.49|57.29|0
1639585170000|2021-12-15 16:19:30|59.49|57.29|59.61|57.41|59.61|57.41|59.49|57.29|0
1639585180000|2021-12-15 16:19:40|59.64|57.44|59.72|57.52|59.72|57.52|59.64|57.44|0
1639585190000|2021-12-15 16:19:50|59.76|57.56|59.68|57.48|59.76|57.56|59.68|57.48|0
1639585200000|2021-12-15 16:20:00|59.64|57.44|59.8|57.6|59.8|57.6|59.64|57.44|0
1639585210000|2021-12-15 16:20:10|59.87|57.67|59.72|57.52|59.87|57.67|59.72|57.52|0
1639585220000|2021-12-15 16:20:20|59.76|57.56|59.68|57.48|59.76|57.56|59.68|57.48|0
1639585230000|2021-12-15 16:20:30|59.64|57.44|60.08|57.88|60.08|57.88|59.53|57.33|0
1639585240000|2021-12-15 16:20:40|60|57.8|60.04|57.84|60.04|57.84|59.96|57.76|0
1639585250000|2021-12-15 16:20:50|60|57.8|59.93|57.73|60|57.8|59.93|57.73|0
1639585260000|2021-12-15 16:21:00|59.96|57.76|59.93|57.73|59.98|57.78|59.93|57.73|0
1639585270000|2021-12-15 16:21:10|59.96|57.76|59.89|57.69|59.96|57.76|59.89|57.69|0
1639585280000|2021-12-15 16:21:20|59.85|57.65|59.81|57.61|59.89|57.69|59.81|57.61|0
1639585290000|2021-12-15 16:21:30|59.85|57.65|59.81|57.61|59.89|57.69|59.81|57.61|0
1639585300000|2021-12-15 16:21:40|59.73|57.53|59.7|57.5|59.73|57.53|59.7|57.5|0
1639585310000|2021-12-15 16:21:50|59.66|57.46|59.7|57.5|59.73|57.53|59.66|57.46|0
1639585320000|2021-12-15 16:22:00|59.73|57.53|59.77|57.57|59.77|57.57|59.73|57.53|0
1639585330000|2021-12-15 16:22:10|59.73|57.53|59.73|57.53|59.77|57.57|59.73|57.53|0
1639585340000|2021-12-15 16:22:20|59.7|57.5|59.73|57.53|59.73|57.53|59.66|57.46|0
1639585360000|2021-12-15 16:22:40|59.7|57.5|59.7|57.5|59.73|57.53|59.7|57.5|0
1639585370000|2021-12-15 16:22:50|59.73|57.53|59.66|57.46|59.73|57.53|59.62|57.42|0
1639585380000|2021-12-15 16:23:00|59.62|57.42|59.58|57.38|59.62|57.42|59.58|57.38|0
1639585390000|2021-12-15 16:23:10|59.66|57.46|59.66|57.46|59.66|57.46|59.62|57.42|0
1639585400000|2021-12-15 16:23:20|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1639585410000|2021-12-15 16:23:30|59.73|57.53|59.62|57.42|59.73|57.53|59.62|57.42|0
1639585420000|2021-12-15 16:23:40|59.54|57.34|59.58|57.38|59.58|57.38|59.54|57.34|0
1639585430000|2021-12-15 16:23:50|59.66|57.46|59.66|57.46|59.66|57.46|59.62|57.42|0
1639585440000|2021-12-15 16:24:00|59.62|57.42|59.58|57.38|59.62|57.42|59.58|57.38|0
1639585450000|2021-12-15 16:24:10|59.62|57.42|59.66|57.46|59.66|57.46|59.58|57.38|0
1639585460000|2021-12-15 16:24:20|59.62|57.42|59.54|57.34|59.62|57.42|59.54|57.34|0
1639585470000|2021-12-15 16:24:30|59.58|57.38|59.54|57.34|59.58|57.38|59.54|57.34|0
1639585480000|2021-12-15 16:24:40|59.66|57.46|59.62|57.42|59.69|57.49|59.62|57.42|0
1639585490000|2021-12-15 16:24:50|59.58|57.38|59.62|57.42|59.62|57.42|59.58|57.38|0
1639585500000|2021-12-15 16:25:00|59.58|57.38|59.54|57.34|59.62|57.42|59.54|57.34|0
1639585510000|2021-12-15 16:25:10|59.5|57.3|59.47|57.27|59.5|57.3|59.47|57.27|0
1639585520000|2021-12-15 16:25:20|59.5|57.3|59.43|57.23|59.54|57.34|59.43|57.23|0
1639585530000|2021-12-15 16:25:30|59.35|57.15|59.43|57.23|59.43|57.23|59.35|57.15|0
1639585540000|2021-12-15 16:25:40|59.46|57.26|59.5|57.3|59.5|57.3|59.43|57.23|0
1639585550000|2021-12-15 16:25:50|59.54|57.34|59.62|57.42|59.62|57.42|59.54|57.34|0
1639585560000|2021-12-15 16:26:00|59.66|57.46|59.73|57.53|59.73|57.53|59.65|57.45|0
1639585570000|2021-12-15 16:26:10|59.65|57.45|59.58|57.38|59.65|57.45|59.58|57.38|0
1639585580000|2021-12-15 16:26:20|59.62|57.42|59.69|57.49|59.69|57.49|59.62|57.42|0
1639585590000|2021-12-15 16:26:30|59.65|57.45|59.73|57.53|59.73|57.53|59.65|57.45|0
1639585600000|2021-12-15 16:26:40|59.69|57.49|59.77|57.57|59.77|57.57|59.69|57.49|0
1639585610000|2021-12-15 16:26:50|59.73|57.53|59.73|57.53|59.73|57.53|59.65|57.45|0
1639585620000|2021-12-15 16:27:00|59.69|57.49|59.69|57.49|59.69|57.49|59.69|57.49|0
1639585630000|2021-12-15 16:27:10|59.73|57.53|59.73|57.53|59.77|57.57|59.73|57.53|0
1639585640000|2021-12-15 16:27:20|59.65|57.45|59.62|57.42|59.65|57.45|59.62|57.42|0
1639585650000|2021-12-15 16:27:30|59.65|57.45|59.69|57.49|59.69|57.49|59.65|57.45|0
1639585660000|2021-12-15 16:27:40|59.73|57.53|59.73|57.53|59.73|57.53|59.73|57.53|0
1639585670000|2021-12-15 16:27:50|59.77|57.57|59.81|57.61|59.81|57.61|59.77|57.57|0
1639585680000|2021-12-15 16:28:00|59.92|57.72|59.84|57.64|59.92|57.72|59.84|57.64|0
1639585690000|2021-12-15 16:28:10|59.81|57.61|59.92|57.72|59.92|57.72|59.81|57.61|0
1639585700000|2021-12-15 16:28:20|59.81|57.61|59.84|57.64|59.84|57.64|59.81|57.61|0
1639585710000|2021-12-15 16:28:30|59.83|57.63|59.84|57.64|59.84|57.64|59.83|57.63|0
1639585720000|2021-12-15 16:28:40|59.88|57.68|59.77|57.57|59.88|57.68|59.77|57.57|0
1639585730000|2021-12-15 16:28:50|59.81|57.61|59.81|57.61|59.81|57.61|59.73|57.53|0
1639585740000|2021-12-15 16:29:00|59.77|57.57|59.88|57.68|59.88|57.68|59.77|57.57|0
1639585750000|2021-12-15 16:29:10|59.92|57.72|59.88|57.68|59.92|57.72|59.88|57.68|0
1639585760000|2021-12-15 16:29:20|59.84|57.64|59.92|57.72|59.92|57.72|59.84|57.64|0
1639585770000|2021-12-15 16:29:30|60|57.8|59.92|57.72|60|57.8|59.92|57.72|0
1639585780000|2021-12-15 16:29:40|59.88|57.68|59.92|57.72|59.92|57.72|59.88|57.68|0
1639585790000|2021-12-15 16:29:50|59.96|57.76|59.92|57.72|59.96|57.76|59.84|57.64|0
1639585800000|2021-12-15 16:30:00|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1639585810000|2021-12-15 16:30:10|60|57.8|60|57.8|60|57.8|59.88|57.68|0
1639585820000|2021-12-15 16:30:20|59.96|57.76|60.03|57.83|60.03|57.83|59.96|57.76|0
1639585830000|2021-12-15 16:30:30|60.07|57.87|60.11|57.91|60.11|57.91|60.03|57.83|0
1639585840000|2021-12-15 16:30:40|60.15|57.95|60.03|57.83|60.15|57.95|60.03|57.83|0
1639585850000|2021-12-15 16:30:50|60.07|57.87|60.13|57.93|60.13|57.93|60.07|57.87|0
1639585860000|2021-12-15 16:31:00|60.15|57.95|60.26|58.06|60.26|58.06|60.15|57.95|0
1639585870000|2021-12-15 16:31:10|60.3|58.1|60.23|58.03|60.3|58.1|60.23|58.03|0
1639585880000|2021-12-15 16:31:20|60.26|58.06|60.15|57.95|60.26|58.06|60.15|57.95|0
1639585890000|2021-12-15 16:31:30|60.11|57.91|58.91|56.71|60.11|57.91|58.91|56.71|0
1639585900000|2021-12-15 16:31:40|58.95|56.75|60.2|58|60.2|58|58.95|56.75|0
1639585910000|2021-12-15 16:31:50|60.24|58.04|60.24|58.04|60.28|58.08|60.24|58.04|0
1639585920000|2021-12-15 16:32:00|60.2|58|60.2|58|60.24|58.04|60.2|58|0
1639585930000|2021-12-15 16:32:10|60.24|58.04|60.2|58|60.24|58.04|60.2|58|0
1639585940000|2021-12-15 16:32:20|60.12|57.92|60.05|57.85|60.12|57.92|60.05|57.85|0
1639585950000|2021-12-15 16:32:30|60.01|57.81|60.01|57.81|60.01|57.81|59.97|57.77|0
1639585960000|2021-12-15 16:32:40|60.09|57.89|60.24|58.04|60.24|58.04|60.09|57.89|0
1639585970000|2021-12-15 16:32:50|60.28|58.08|60.55|58.35|60.55|58.35|60.28|58.08|0
1639585980000|2021-12-15 16:33:00|60.59|58.39|60.59|58.39|60.62|58.42|60.55|58.35|0
1639585990000|2021-12-15 16:33:10|60.7|58.5|60.66|58.46|60.7|58.5|60.59|58.39|0
1639586000000|2021-12-15 16:33:20|60.62|58.42|60.59|58.39|60.62|58.42|60.59|58.39|0
1639586010000|2021-12-15 16:33:30|60.51|58.31|60.51|58.31|60.55|58.35|60.51|58.31|0
1639586020000|2021-12-15 16:33:40|60.55|58.35|60.43|58.23|60.55|58.35|60.43|58.23|0
1639586030000|2021-12-15 16:33:50|60.47|58.27|60.47|58.27|60.47|58.27|60.39|58.19|0
1639586040000|2021-12-15 16:34:00|60.43|58.23|60.55|58.35|60.55|58.35|60.39|58.19|0
1639586050000|2021-12-15 16:34:10|60.51|58.31|60.55|58.35|60.55|58.35|60.51|58.31|0
1639586060000|2021-12-15 16:34:20|60.51|58.31|60.47|58.27|60.51|58.31|60.47|58.27|0
1639586070000|2021-12-15 16:34:30|60.45|58.25|60.47|58.27|60.47|58.27|60.31|58.11|0
1639586080000|2021-12-15 16:34:40|60.43|58.23|60.35|58.15|60.43|58.23|60.35|58.15|0
1639586090000|2021-12-15 16:34:50|60.43|58.23|60.47|58.27|60.47|58.27|60.39|58.19|0
1639586100000|2021-12-15 16:35:00|60.51|58.31|60.43|58.23|60.51|58.31|60.43|58.23|0
1639586110000|2021-12-15 16:35:10|60.47|58.27|60.51|58.31|60.51|58.31|60.47|58.27|0
1639586120000|2021-12-15 16:35:20|60.55|58.35|60.55|58.35|60.55|58.35|60.55|58.35|0
1639586130000|2021-12-15 16:35:30|60.51|58.31|60.51|58.31|60.51|58.31|60.51|58.31|0
1639586140000|2021-12-15 16:35:40|60.55|58.35|60.55|58.35|60.55|58.35|60.51|58.31|0
1639586150000|2021-12-15 16:35:50|60.47|58.27|60.47|58.27|60.47|58.27|60.39|58.19|0
1639586160000|2021-12-15 16:36:00|60.51|58.31|60.62|58.42|60.62|58.42|60.51|58.31|0
1639586170000|2021-12-15 16:36:10|60.66|58.46|60.7|58.5|60.7|58.5|60.66|58.46|0
1639586180000|2021-12-15 16:36:20|60.74|58.54|60.7|58.5|60.74|58.54|60.66|58.46|0
1639586190000|2021-12-15 16:36:30|60.74|58.54|60.78|58.58|60.78|58.58|60.74|58.54|0
1639586200000|2021-12-15 16:36:40|60.82|58.62|60.78|58.58|60.82|58.62|60.78|58.58|0
1639586210000|2021-12-15 16:36:50|60.74|58.54|60.74|58.54|60.82|58.62|60.74|58.54|0
1639586220000|2021-12-15 16:37:00|60.82|58.62|60.82|58.62|60.85|58.65|60.78|58.58|0
1639586230000|2021-12-15 16:37:10|60.85|58.65|60.78|58.58|60.85|58.65|60.78|58.58|0
1639586240000|2021-12-15 16:37:20|60.7|58.5|60.74|58.54|60.78|58.58|60.7|58.5|0
1639586250000|2021-12-15 16:37:30|60.66|58.46|60.66|58.46|60.66|58.46|60.54|58.34|0
1639586260000|2021-12-15 16:37:40|60.7|58.5|60.66|58.46|60.74|58.54|60.66|58.46|0
1639586270000|2021-12-15 16:37:50|60.58|58.38|60.66|58.46|60.66|58.46|60.58|58.38|0
1639586280000|2021-12-15 16:38:00|60.62|58.42|60.62|58.42|60.62|58.42|60.62|58.42|0
1639586290000|2021-12-15 16:38:10|60.66|58.46|60.62|58.42|60.66|58.46|60.62|58.42|0
1639586300000|2021-12-15 16:38:20|60.7|58.5|60.7|58.5|60.74|58.54|60.7|58.5|0
1639586310000|2021-12-15 16:38:30|60.66|58.46|60.62|58.42|60.7|58.5|60.62|58.42|0
1639586320000|2021-12-15 16:38:40|60.66|58.46|60.58|58.38|60.66|58.46|60.58|58.38|0
1639586330000|2021-12-15 16:38:50|60.54|58.34|60.51|58.31|60.58|58.38|60.51|58.31|0
1639586340000|2021-12-15 16:39:00|60.54|58.34|60.58|58.38|60.58|58.38|60.54|58.34|0
1639586350000|2021-12-15 16:39:10|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1639586360000|2021-12-15 16:39:20|60.43|58.23|60.39|58.19|60.43|58.23|60.39|58.19|0
1639586370000|2021-12-15 16:39:30|60.35|58.15|60.43|58.23|60.43|58.23|60.31|58.11|0
1639586380000|2021-12-15 16:39:40|60.5|58.3|60.54|58.34|60.54|58.34|60.47|58.27|0
1639586390000|2021-12-15 16:39:50|60.58|58.38|60.58|58.38|60.58|58.38|60.58|58.38|0
1639586400000|2021-12-15 16:40:00|60.54|58.34|60.62|58.42|60.62|58.42|60.54|58.34|0
1639586410000|2021-12-15 16:40:10|60.66|58.46|60.66|58.46|60.66|58.46|60.66|58.46|0
1639586420000|2021-12-15 16:40:20|60.7|58.5|60.7|58.5|60.74|58.54|60.7|58.5|0
1639586430000|2021-12-15 16:40:30|60.74|58.54|60.74|58.54|60.74|58.54|60.74|58.54|0
1639586440000|2021-12-15 16:40:40|60.77|58.57|60.77|58.57|60.77|58.57|60.74|58.54|0
1639586450000|2021-12-15 16:40:50|60.8|58.6|60.81|58.61|60.81|58.61|60.8|58.6|0
1639586460000|2021-12-15 16:41:00|60.77|58.57|60.74|58.54|60.81|58.61|60.74|58.54|0
1639586470000|2021-12-15 16:41:10|60.7|58.5|60.62|58.42|60.74|58.54|60.62|58.42|0
1639586480000|2021-12-15 16:41:20|60.66|58.46|60.66|58.46|60.66|58.46|60.66|58.46|0
1639586490000|2021-12-15 16:41:30|60.62|58.42|60.58|58.38|60.66|58.46|60.58|58.38|0
1639586500000|2021-12-15 16:41:40|60.5|58.3|60.58|58.38|60.62|58.42|60.5|58.3|0
1639586510000|2021-12-15 16:41:50|60.6|58.4|60.7|58.5|60.7|58.5|60.6|58.4|0
1639586520000|2021-12-15 16:42:00|60.66|58.46|60.66|58.46|60.66|58.46|60.62|58.42|0
1639586530000|2021-12-15 16:42:10|60.7|58.5|60.7|58.5|60.7|58.5|60.7|58.5|0
1639586540000|2021-12-15 16:42:20|60.74|58.54|60.85|58.65|60.85|58.65|60.74|58.54|0
1639586550000|2021-12-15 16:42:30|60.81|58.61|60.77|58.57|60.81|58.61|60.77|58.57|0
1639586560000|2021-12-15 16:42:40|60.81|58.61|60.89|58.69|60.89|58.69|60.81|58.61|0
1639586570000|2021-12-15 16:42:50|60.93|58.73|60.85|58.65|60.93|58.73|60.85|58.65|0
1639586580000|2021-12-15 16:43:00|60.93|58.73|60.89|58.69|60.93|58.73|60.89|58.69|0
1639586590000|2021-12-15 16:43:10|60.87|58.67|60.54|58.34|60.87|58.67|60.54|58.34|0
1639586600000|2021-12-15 16:43:20|60.5|58.3|60.39|58.19|60.5|58.3|60.39|58.19|0
1639586610000|2021-12-15 16:43:30|60.43|58.23|60.46|58.26|60.46|58.26|60.39|58.19|0
1639586620000|2021-12-15 16:43:40|60.45|58.25|60.39|58.19|60.46|58.26|60.35|58.15|0
1639586630000|2021-12-15 16:43:50|60.35|58.15|60.39|58.19|60.42|58.22|60.35|58.15|0
1639586640000|2021-12-15 16:44:00|60.46|58.26|60.42|58.22|60.46|58.26|60.42|58.22|0
1639586650000|2021-12-15 16:44:10|60.39|58.19|60.35|58.15|60.39|58.19|60.31|58.11|0
1639586660000|2021-12-15 16:44:20|60.39|58.19|60.46|58.26|60.46|58.26|60.39|58.19|0
1639586670000|2021-12-15 16:44:30|60.5|58.3|60.42|58.22|60.5|58.3|60.42|58.22|0
1639586680000|2021-12-15 16:44:40|60.46|58.26|60.35|58.15|60.46|58.26|60.35|58.15|0
1639586690000|2021-12-15 16:44:50|60.31|58.11|60.39|58.19|60.39|58.19|60.31|58.11|0
1639586700000|2021-12-15 16:45:00|60.35|58.15|60.42|58.22|60.42|58.22|60.35|58.15|0
1639586710000|2021-12-15 16:45:10|60.39|58.19|60.46|58.26|60.46|58.26|60.35|58.15|0
1639586720000|2021-12-15 16:45:20|60.42|58.22|60.42|58.22|60.42|58.22|60.39|58.19|0
1639586730000|2021-12-15 16:45:30|60.35|58.15|60.35|58.15|60.39|58.19|60.35|58.15|0
1639586740000|2021-12-15 16:45:40|60.31|58.11|60.27|58.07|60.31|58.11|60.27|58.07|0
1639586750000|2021-12-15 16:45:50|60.31|58.11|60.35|58.15|60.35|58.15|60.27|58.07|0
1639586760000|2021-12-15 16:46:00|60.31|58.11|60.42|58.22|60.42|58.22|60.31|58.11|0
1639586770000|2021-12-15 16:46:10|60.35|58.15|60.35|58.15|60.35|58.15|60.35|58.15|0
1639586780000|2021-12-15 16:46:20|60.37|58.17|60.42|58.22|60.42|58.22|60.35|58.15|0
1639586790000|2021-12-15 16:46:30|60.38|58.18|60.38|58.18|60.42|58.22|60.38|58.18|0
1639586800000|2021-12-15 16:46:40|60.42|58.22|60.46|58.26|60.46|58.26|60.42|58.22|0
1639586810000|2021-12-15 16:46:50|60.48|58.28|60.46|58.26|60.5|58.3|60.46|58.26|0
1639586820000|2021-12-15 16:47:00|60.5|58.3|60.42|58.22|60.5|58.3|60.42|58.22|0
1639586830000|2021-12-15 16:47:10|60.46|58.26|60.38|58.18|60.46|58.26|60.38|58.18|0
1639586840000|2021-12-15 16:47:20|60.42|58.22|60.46|58.26|60.46|58.26|60.38|58.18|0
1639586850000|2021-12-15 16:47:30|60.5|58.3|60.5|58.3|60.54|58.34|60.5|58.3|0
1639586860000|2021-12-15 16:47:40|60.42|58.22|60.46|58.26|60.46|58.26|60.42|58.22|0
1639586870000|2021-12-15 16:47:50|60.5|58.3|60.5|58.3|60.5|58.3|60.5|58.3|0
1639586880000|2021-12-15 16:48:00|60.42|58.22|60.42|58.22|60.42|58.22|60.38|58.18|0
1639586890000|2021-12-15 16:48:10|60.31|58.11|60.35|58.15|60.38|58.18|60.31|58.11|0
1639586900000|2021-12-15 16:48:20|60.31|58.11|60.27|58.07|60.31|58.11|60.27|58.07|0
1639586910000|2021-12-15 16:48:30|60.31|58.11|60.31|58.11|60.34|58.14|60.31|58.11|0
1639586920000|2021-12-15 16:48:40|60.34|58.14|60.34|58.14|60.38|58.18|60.31|58.11|0
1639586930000|2021-12-15 16:48:50|60.31|58.11|60.23|58.03|60.31|58.11|60.23|58.03|0
1639586940000|2021-12-15 16:49:00|60.27|58.07|60.23|58.03|60.31|58.11|60.23|58.03|0
1639586950000|2021-12-15 16:49:10|60.17|57.97|60.15|57.95|60.17|57.97|60.11|57.91|0
1639586960000|2021-12-15 16:49:20|60.08|57.88|60.15|57.95|60.15|57.95|60.08|57.88|0
1639586970000|2021-12-15 16:49:30|60.08|57.88|60|57.8|60.08|57.88|60|57.8|0
1639586980000|2021-12-15 16:49:40|59.92|57.72|59.92|57.72|59.96|57.76|59.92|57.72|0
1639586990000|2021-12-15 16:49:50|59.96|57.76|60|57.8|60|57.8|59.96|57.76|0
1639587000000|2021-12-15 16:50:00|60.04|57.84|59.92|57.72|60.04|57.84|59.92|57.72|0
1639587010000|2021-12-15 16:50:10|59.88|57.68|59.92|57.72|59.92|57.72|59.88|57.68|0
1639587020000|2021-12-15 16:50:20|59.88|57.68|59.84|57.64|59.88|57.68|59.84|57.64|0
1639587030000|2021-12-15 16:50:30|59.88|57.68|59.92|57.72|59.92|57.72|59.84|57.64|0
1639587040000|2021-12-15 16:50:40|60|57.8|60.11|57.91|60.11|57.91|60|57.8|0
1639587050000|2021-12-15 16:50:50|60.15|57.95|60.17|57.97|60.17|57.97|60.15|57.95|0
1639587060000|2021-12-15 16:51:00|60.23|58.03|60.23|58.03|60.27|58.07|60.23|58.03|0
1639587070000|2021-12-15 16:51:10|60.27|58.07|60.34|58.14|60.34|58.14|60.27|58.07|0
1639587090000|2021-12-15 16:51:30|60.3|58.1|60.19|57.99|60.32|58.12|60.19|57.99|0
1639587100000|2021-12-15 16:51:40|60.23|58.03|60.19|57.99|60.23|58.03|60.19|57.99|0
1639587110000|2021-12-15 16:51:50|60.15|57.95|60.15|57.95|60.19|57.99|60.15|57.95|0
1639587120000|2021-12-15 16:52:00|60.11|57.91|60|57.8|60.11|57.91|60|57.8|0
1639587130000|2021-12-15 16:52:10|60.04|57.84|60.07|57.87|60.07|57.87|60.04|57.84|0
1639587140000|2021-12-15 16:52:20|60.11|57.91|60.07|57.87|60.11|57.91|60|57.8|0
1639587150000|2021-12-15 16:52:30|60.11|57.91|60.03|57.83|60.11|57.91|60.03|57.83|0
1639587160000|2021-12-15 16:52:40|60|57.8|60.03|57.83|60.03|57.83|60|57.8|0
1639587170000|2021-12-15 16:52:50|60|57.8|60|57.8|60|57.8|59.96|57.76|0
1639587180000|2021-12-15 16:53:00|60.03|57.83|60.03|57.83|60.03|57.83|60|57.8|0
1639587190000|2021-12-15 16:53:10|60.07|57.87|60.11|57.91|60.11|57.91|60.07|57.87|0
1639587200000|2021-12-15 16:53:20|60.15|57.95|60.07|57.87|60.15|57.95|60.07|57.87|0
1639587210000|2021-12-15 16:53:30|60|57.8|59.96|57.76|60|57.8|59.96|57.76|0
1639587220000|2021-12-15 16:53:40|60|57.8|59.92|57.72|60|57.8|59.88|57.68|0
1639587230000|2021-12-15 16:53:50|59.88|57.68|59.88|57.68|59.88|57.68|59.84|57.64|0
1639587240000|2021-12-15 16:54:00|59.92|57.72|59.88|57.68|59.92|57.72|59.88|57.68|0
1639587250000|2021-12-15 16:54:10|59.84|57.64|59.84|57.64|59.84|57.64|59.8|57.6|0
1639587260000|2021-12-15 16:54:20|59.86|57.66|60|57.8|60|57.8|59.86|57.66|0
1639587270000|2021-12-15 16:54:30|59.96|57.76|59.84|57.64|60|57.8|59.84|57.64|0
1639587280000|2021-12-15 16:54:40|59.8|57.6|59.73|57.53|59.8|57.6|59.73|57.53|0
1639587290000|2021-12-15 16:54:50|59.77|57.57|59.8|57.6|59.8|57.6|59.77|57.57|0
1639587300000|2021-12-15 16:55:00|59.84|57.64|59.84|57.64|59.84|57.64|59.84|57.64|0
1639587310000|2021-12-15 16:55:10|59.8|57.6|59.84|57.64|59.84|57.64|59.8|57.6|0
1639587320000|2021-12-15 16:55:20|59.8|57.6|59.69|57.49|59.8|57.6|59.69|57.49|0
1639587330000|2021-12-15 16:55:30|59.65|57.45|59.65|57.45|59.69|57.49|59.65|57.45|0
1639587340000|2021-12-15 16:55:40|59.69|57.49|59.65|57.45|59.73|57.53|59.65|57.45|0
1639587350000|2021-12-15 16:55:50|59.73|57.53|59.76|57.56|59.76|57.56|59.73|57.53|0
1639587360000|2021-12-15 16:56:00|59.8|57.6|59.88|57.68|59.88|57.68|59.76|57.56|0
1639587370000|2021-12-15 16:56:10|59.96|57.76|59.96|57.76|59.96|57.76|59.96|57.76|0
1639587380000|2021-12-15 16:56:20|59.99|57.79|59.96|57.76|59.99|57.79|59.92|57.72|0
1639587390000|2021-12-15 16:56:30|59.99|57.79|59.99|57.79|59.99|57.79|59.96|57.76|0
1639587400000|2021-12-15 16:56:40|60.03|57.83|59.96|57.76|60.03|57.83|59.96|57.76|0
1639587410000|2021-12-15 16:56:50|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1639587420000|2021-12-15 16:57:00|59.99|57.79|60.07|57.87|60.07|57.87|59.99|57.79|0
1639587430000|2021-12-15 16:57:10|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1639587440000|2021-12-15 16:57:20|60.07|57.87|59.99|57.79|60.07|57.87|59.99|57.79|0
1639587450000|2021-12-15 16:57:30|60.03|57.83|59.99|57.79|60.03|57.83|59.96|57.76|0
1639587460000|2021-12-15 16:57:40|60.03|57.83|60.03|57.83|60.03|57.83|60.03|57.83|0
1639587470000|2021-12-15 16:57:50|60.07|57.87|60.07|57.87|60.11|57.91|60.07|57.87|0
1639587480000|2021-12-15 16:58:00|60.11|57.91|60.13|57.93|60.13|57.93|60.11|57.91|0
1639587490000|2021-12-15 16:58:10|60.15|57.95|59.99|57.79|60.15|57.95|59.99|57.79|0
1639587500000|2021-12-15 16:58:20|59.95|57.75|59.84|57.64|59.95|57.75|59.84|57.64|0
1639587510000|2021-12-15 16:58:30|59.92|57.72|59.95|57.75|59.95|57.75|59.92|57.72|0
1639587520000|2021-12-15 16:58:40|59.92|57.72|59.92|57.72|59.92|57.72|59.88|57.68|0
1639587530000|2021-12-15 16:58:50|59.99|57.79|60.03|57.83|60.03|57.83|59.99|57.79|0
1639587540000|2021-12-15 16:59:00|59.99|57.79|59.92|57.72|59.99|57.79|59.92|57.72|0
1639587550000|2021-12-15 16:59:10|59.88|57.68|59.95|57.75|59.95|57.75|59.88|57.68|0
1639587560000|2021-12-15 16:59:20|59.88|57.68|59.9|57.7|59.9|57.7|59.88|57.68|0
1639587570000|2021-12-15 16:59:30|59.92|57.72|59.8|57.6|59.92|57.72|59.8|57.6|0
1639587580000|2021-12-15 16:59:40|59.84|57.64|59.88|57.68|59.88|57.68|59.8|57.6|0
1639587590000|2021-12-15 16:59:50|59.92|57.72|59.92|57.72|59.99|57.79|59.92|57.72|0
1639587600000|2021-12-15 17:00:00|59.99|57.79|59.95|57.75|60.07|57.87|59.95|57.75|0
1639587610000|2021-12-15 17:00:10|59.76|57.56|59.69|57.49|59.76|57.56|59.69|57.49|0
1639587620000|2021-12-15 17:00:20|59.72|57.52|59.61|57.41|59.72|57.52|59.61|57.41|0
1639587630000|2021-12-15 17:00:30|59.63|57.43|59.53|57.33|59.63|57.43|59.53|57.33|0
1639587640000|2021-12-15 17:00:40|59.57|57.37|59.49|57.29|59.57|57.37|59.49|57.29|0
1639587650000|2021-12-15 17:00:50|59.53|57.33|59.49|57.29|59.53|57.33|59.49|57.29|0
1639587660000|2021-12-15 17:01:00|59.57|57.37|59.65|57.45|59.65|57.45|59.57|57.37|0
1639587670000|2021-12-15 17:01:10|59.61|57.41|59.69|57.49|59.69|57.49|59.57|57.37|0
1639587680000|2021-12-15 17:01:20|59.65|57.45|59.57|57.37|59.65|57.45|59.57|57.37|0
1639587690000|2021-12-15 17:01:30|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1639587700000|2021-12-15 17:01:40|59.57|57.37|59.61|57.41|59.61|57.41|59.53|57.33|0
1639587710000|2021-12-15 17:01:50|59.53|57.33|59.61|57.41|59.61|57.41|59.53|57.33|0
1639587720000|2021-12-15 17:02:00|59.57|57.37|59.57|57.37|59.61|57.41|59.53|57.33|0
1639587730000|2021-12-15 17:02:10|59.61|57.41|59.68|57.48|59.72|57.52|59.61|57.41|0
1639587740000|2021-12-15 17:02:20|59.72|57.52|59.61|57.41|59.72|57.52|59.61|57.41|0
1639587750000|2021-12-15 17:02:30|59.65|57.45|59.61|57.41|59.65|57.45|59.61|57.41|0
1639587760000|2021-12-15 17:02:40|59.57|57.37|59.57|57.37|59.57|57.37|59.53|57.33|0
1639587770000|2021-12-15 17:02:50|59.53|57.33|59.61|57.41|59.61|57.41|59.53|57.33|0
1639587780000|2021-12-15 17:03:00|59.57|57.37|59.49|57.29|59.57|57.37|59.49|57.29|0
1639587790000|2021-12-15 17:03:10|59.53|57.33|59.53|57.33|59.53|57.33|59.49|57.29|0
1639587800000|2021-12-15 17:03:20|59.61|57.41|59.61|57.41|59.65|57.45|59.61|57.41|0
1639587810000|2021-12-15 17:03:30|59.57|57.37|59.53|57.33|59.57|57.37|59.53|57.33|0
1639587820000|2021-12-15 17:03:40|59.46|57.26|59.49|57.29|59.49|57.29|59.46|57.26|0
1639587830000|2021-12-15 17:03:50|59.46|57.26|59.49|57.29|59.49|57.29|59.46|57.26|0
1639587840000|2021-12-15 17:04:00|59.53|57.33|59.53|57.33|59.57|57.37|59.53|57.33|0
1639587850000|2021-12-15 17:04:10|59.49|57.29|59.45|57.25|59.53|57.33|59.45|57.25|0
1639587860000|2021-12-15 17:04:20|59.49|57.29|59.49|57.29|59.49|57.29|59.45|57.25|0
1639587870000|2021-12-15 17:04:30|59.53|57.33|59.53|57.33|59.53|57.33|59.53|57.33|0
1639587880000|2021-12-15 17:04:40|59.49|57.29|59.49|57.29|59.51|57.31|59.49|57.29|0
1639587890000|2021-12-15 17:04:50|59.42|57.22|59.49|57.29|59.49|57.29|59.42|57.22|0
1639587900000|2021-12-15 17:05:00|59.45|57.25|59.45|57.25|59.45|57.25|59.42|57.22|0
1639587910000|2021-12-15 17:05:10|59.49|57.29|59.42|57.22|59.49|57.29|59.42|57.22|0
1639587920000|2021-12-15 17:05:20|59.45|57.25|59.57|57.37|59.57|57.37|59.45|57.25|0
1639587930000|2021-12-15 17:05:30|59.61|57.41|59.61|57.41|59.61|57.41|59.61|57.41|0
1639587940000|2021-12-15 17:05:40|59.68|57.48|59.68|57.48|59.72|57.52|59.64|57.44|0
1639587950000|2021-12-15 17:05:50|59.72|57.52|59.68|57.48|59.76|57.56|59.68|57.48|0
1639587960000|2021-12-15 17:06:00|59.64|57.44|59.64|57.44|59.68|57.48|59.64|57.44|0
1639587970000|2021-12-15 17:06:10|59.72|57.52|59.64|57.44|59.72|57.52|59.64|57.44|0
1639587980000|2021-12-15 17:06:20|59.72|57.52|59.76|57.56|59.8|57.6|59.72|57.52|0
1639587990000|2021-12-15 17:06:30|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1639588000000|2021-12-15 17:06:40|59.64|57.44|59.68|57.48|59.68|57.48|59.64|57.44|0
1639588010000|2021-12-15 17:06:50|59.64|57.44|59.68|57.48|59.72|57.52|59.64|57.44|0
1639588020000|2021-12-15 17:07:00|59.72|57.52|59.83|57.63|59.83|57.63|59.72|57.52|0
1639588030000|2021-12-15 17:07:10|59.87|57.67|59.87|57.67|59.87|57.67|59.83|57.63|0
1639588040000|2021-12-15 17:07:20|59.91|57.71|59.85|57.65|59.91|57.71|59.85|57.65|0
1639588050000|2021-12-15 17:07:30|59.87|57.67|59.76|57.56|59.87|57.67|59.76|57.56|0
1639588060000|2021-12-15 17:07:40|59.68|57.48|59.72|57.52|59.72|57.52|59.61|57.41|0
1639588070000|2021-12-15 17:07:50|59.8|57.6|59.95|57.75|59.95|57.75|59.8|57.6|0
1639588080000|2021-12-15 17:08:00|59.99|57.79|60.03|57.83|60.03|57.83|59.95|57.75|0
1639588090000|2021-12-15 17:08:10|59.99|57.79|60.03|57.83|60.06|57.86|59.99|57.79|0
1639588100000|2021-12-15 17:08:20|60.06|57.86|60.18|57.98|60.18|57.98|60.06|57.86|0
1639588110000|2021-12-15 17:08:30|60.22|58.02|60.14|57.94|60.22|58.02|60.1|57.9|0
1639588120000|2021-12-15 17:08:40|60.06|57.86|60.06|57.86|60.06|57.86|60.03|57.83|0
1639588130000|2021-12-15 17:08:50|60.03|57.83|59.97|57.77|60.03|57.83|59.95|57.75|0
1639588140000|2021-12-15 17:09:00|59.99|57.79|59.95|57.75|59.99|57.79|59.91|57.71|0
1639588150000|2021-12-15 17:09:10|59.91|57.71|59.95|57.75|59.95|57.75|59.91|57.71|0
1639588160000|2021-12-15 17:09:20|59.87|57.67|59.99|57.79|59.99|57.79|59.87|57.67|0
1639588170000|2021-12-15 17:09:30|60.06|57.86|60.1|57.9|60.1|57.9|60.06|57.86|0
1639588180000|2021-12-15 17:09:40|60.02|57.82|60.06|57.86|60.06|57.86|60.02|57.82|0
1639588190000|2021-12-15 17:09:50|60.02|57.82|60.06|57.86|60.06|57.86|59.99|57.79|0
1639588200000|2021-12-15 17:10:00|59.99|57.79|60.02|57.82|60.02|57.82|59.99|57.79|0
1639588210000|2021-12-15 17:10:10|60.06|57.86|60.08|57.88|60.1|57.9|60.06|57.86|0
1639588220000|2021-12-15 17:10:20|60.1|57.9|60.1|57.9|60.14|57.94|60.1|57.9|0
1639588230000|2021-12-15 17:10:30|60.06|57.86|60.02|57.82|60.1|57.9|59.99|57.79|0
1639588240000|2021-12-15 17:10:40|60.06|57.86|59.99|57.79|60.06|57.86|59.99|57.79|0
1639588250000|2021-12-15 17:10:50|60.02|57.82|60.02|57.82|60.02|57.82|60.02|57.82|0
1639588260000|2021-12-15 17:11:00|59.99|57.79|59.87|57.67|59.99|57.79|59.87|57.67|0
1639588270000|2021-12-15 17:11:10|59.95|57.75|59.95|57.75|59.95|57.75|59.91|57.71|0
1639588280000|2021-12-15 17:11:20|59.91|57.71|59.91|57.71|59.95|57.75|59.91|57.71|0
1639588290000|2021-12-15 17:11:30|59.87|57.67|60.02|57.82|60.02|57.82|59.87|57.67|0
1639588300000|2021-12-15 17:11:40|60.06|57.86|60.1|57.9|60.1|57.9|60.06|57.86|0
1639588320000|2021-12-15 17:12:00|60.06|57.86|60.08|57.88|60.1|57.9|60.06|57.86|0
1639588330000|2021-12-15 17:12:10|60.1|57.9|60.02|57.82|60.1|57.9|60.02|57.82|0
1639588340000|2021-12-15 17:12:20|60.06|57.86|59.91|57.71|60.06|57.86|59.91|57.71|0
1639588350000|2021-12-15 17:12:30|59.98|57.78|60.1|57.9|60.1|57.9|59.98|57.78|0
1639588360000|2021-12-15 17:12:40|60|57.8|59.95|57.75|60|57.8|59.95|57.75|0
1639588370000|2021-12-15 17:12:50|59.98|57.78|59.98|57.78|59.98|57.78|59.97|57.77|0
1639588380000|2021-12-15 17:13:00|60.02|57.82|59.98|57.78|60.02|57.82|59.95|57.75|0
1639588390000|2021-12-15 17:13:10|59.97|57.77|60.06|57.86|60.06|57.86|59.97|57.77|0
1639588400000|2021-12-15 17:13:20|59.98|57.78|59.98|57.78|60.02|57.82|59.98|57.78|0
1639588410000|2021-12-15 17:13:30|59.91|57.71|59.95|57.75|59.95|57.75|59.91|57.71|0
1639588420000|2021-12-15 17:13:40|59.98|57.78|59.95|57.75|59.98|57.78|59.95|57.75|0
1639588430000|2021-12-15 17:13:50|59.98|57.78|59.95|57.75|59.98|57.78|59.95|57.75|0
1639588440000|2021-12-15 17:14:00|60.02|57.82|60.1|57.9|60.1|57.9|60.02|57.82|0
1639588450000|2021-12-15 17:14:10|60.06|57.86|60.06|57.86|60.06|57.86|60.06|57.86|0
1639588460000|2021-12-15 17:14:20|60.1|57.9|60.04|57.84|60.1|57.9|60.02|57.82|0
1639588470000|2021-12-15 17:14:30|60.1|57.9|60.1|57.9|60.18|57.98|60.1|57.9|0
1639588480000|2021-12-15 17:14:40|60.17|57.97|60.17|57.97|60.17|57.97|60.17|57.97|0
1639588490000|2021-12-15 17:14:50|60.14|57.94|60.14|57.94|60.14|57.94|60.1|57.9|0
1639588500000|2021-12-15 17:15:00|60.06|57.86|60.14|57.94|60.14|57.94|60.06|57.86|0
1639588510000|2021-12-15 17:15:10|60.17|57.97|60.19|57.99|60.21|58.01|60.17|57.97|0
1639588520000|2021-12-15 17:15:20|60.25|58.05|60.21|58.01|60.25|58.05|60.17|57.97|0
1639588530000|2021-12-15 17:15:30|60.17|57.97|60.21|58.01|60.21|58.01|60.17|57.97|0
1639588540000|2021-12-15 17:15:40|60.17|57.97|60.25|58.05|60.25|58.05|60.17|57.97|0
1639588550000|2021-12-15 17:15:50|60.29|58.09|60.25|58.05|60.29|58.09|60.25|58.05|0
1639588560000|2021-12-15 17:16:00|60.21|58.01|60.21|58.01|60.25|58.05|60.21|58.01|0
1639588570000|2021-12-15 17:16:10|60.25|58.05|60.25|58.05|60.25|58.05|60.25|58.05|0
1639588580000|2021-12-15 17:16:20|60.21|58.01|60.33|58.13|60.33|58.13|60.21|58.01|0
1639588590000|2021-12-15 17:16:30|60.29|58.09|60.29|58.09|60.33|58.13|60.29|58.09|0
1639588600000|2021-12-15 17:16:40|60.33|58.13|60.33|58.13|60.33|58.13|60.33|58.13|0
1639588610000|2021-12-15 17:16:50|60.37|58.17|60.33|58.13|60.37|58.17|60.33|58.13|0
1639588620000|2021-12-15 17:17:00|60.37|58.17|60.29|58.09|60.37|58.17|60.29|58.09|0
1639588630000|2021-12-15 17:17:10|60.21|58.01|60.25|58.05|60.25|58.05|60.21|58.01|0
1639588640000|2021-12-15 17:17:20|60.21|58.01|60.25|58.05|60.25|58.05|60.21|58.01|0
1639588650000|2021-12-15 17:17:30|60.29|58.09|60.37|58.17|60.37|58.17|60.29|58.09|0
1639588660000|2021-12-15 17:17:40|60.33|58.13|60.33|58.13|60.4|58.2|60.33|58.13|0
1639588670000|2021-12-15 17:17:50|60.37|58.17|60.37|58.17|60.4|58.2|60.37|58.17|0
1639588680000|2021-12-15 17:18:00|60.4|58.2|60.44|58.24|60.44|58.24|60.37|58.17|0
1639588690000|2021-12-15 17:18:10|60.4|58.2|60.4|58.2|60.4|58.2|60.37|58.17|0
1639588700000|2021-12-15 17:18:20|60.39|58.19|60.4|58.2|60.44|58.24|60.37|58.17|0
1639588710000|2021-12-15 17:18:30|60.44|58.24|60.44|58.24|60.44|58.24|60.42|58.22|0
1639588720000|2021-12-15 17:18:40|60.4|58.2|60.37|58.17|60.4|58.2|60.37|58.17|0
1639588730000|2021-12-15 17:18:50|60.4|58.2|60.36|58.16|60.44|58.24|60.36|58.16|0
1639588740000|2021-12-15 17:19:00|60.4|58.2|60.48|58.28|60.48|58.28|60.4|58.2|0
1639588750000|2021-12-15 17:19:10|60.52|58.32|60.52|58.32|60.52|58.32|60.48|58.28|0
1639588760000|2021-12-15 17:19:20|60.48|58.28|60.48|58.28|60.48|58.28|60.44|58.24|0
1639588770000|2021-12-15 17:19:30|60.52|58.32|60.52|58.32|60.52|58.32|60.48|58.28|0
1639588780000|2021-12-15 17:19:40|60.56|58.36|60.63|58.43|60.63|58.43|60.56|58.36|0
1639588790000|2021-12-15 17:19:50|60.6|58.4|60.63|58.43|60.63|58.43|60.6|58.4|0
1639588800000|2021-12-15 17:20:00|60.6|58.4|60.6|58.4|60.63|58.43|60.6|58.4|0
1639588810000|2021-12-15 17:20:10|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1639588820000|2021-12-15 17:20:20|60.52|58.32|60.52|58.32|60.52|58.32|60.48|58.28|0
1639588830000|2021-12-15 17:20:30|60.56|58.36|60.6|58.4|60.6|58.4|60.56|58.36|0
1639588840000|2021-12-15 17:20:40|60.63|58.43|60.6|58.4|60.63|58.43|60.6|58.4|0
1639588850000|2021-12-15 17:20:50|60.52|58.32|60.6|58.4|60.6|58.4|60.52|58.32|0
1639588860000|2021-12-15 17:21:00|60.67|58.47|60.6|58.4|60.67|58.47|60.6|58.4|0
1639588870000|2021-12-15 17:21:10|60.67|58.47|60.56|58.36|60.67|58.47|60.56|58.36|0
1639588880000|2021-12-15 17:21:20|60.6|58.4|60.56|58.36|60.6|58.4|60.56|58.36|0
1639588890000|2021-12-15 17:21:30|60.52|58.32|60.48|58.28|60.52|58.32|60.48|58.28|0
1639588900000|2021-12-15 17:21:40|60.52|58.32|60.56|58.36|60.56|58.36|60.52|58.32|0
1639588910000|2021-12-15 17:21:50|60.59|58.39|60.63|58.43|60.63|58.43|60.59|58.39|0
1639588920000|2021-12-15 17:22:00|60.59|58.39|60.61|58.41|60.61|58.41|60.59|58.39|0
1639588930000|2021-12-15 17:22:10|60.59|58.39|60.59|58.39|60.63|58.43|60.59|58.39|0
1639588940000|2021-12-15 17:22:20|60.56|58.36|60.56|58.36|60.56|58.36|60.56|58.36|0
1639588950000|2021-12-15 17:22:30|60.59|58.39|60.59|58.39|60.59|58.39|60.59|58.39|0
1639588960000|2021-12-15 17:22:40|60.56|58.36|60.59|58.39|60.63|58.43|60.56|58.36|0
1639588970000|2021-12-15 17:22:50|60.63|58.43|60.59|58.39|60.63|58.43|60.59|58.39|0
1639588980000|2021-12-15 17:23:00|60.63|58.43|60.59|58.39|60.63|58.43|60.59|58.39|0
1639588990000|2021-12-15 17:23:10|60.52|58.32|60.59|58.39|60.59|58.39|60.52|58.32|0
1639589000000|2021-12-15 17:23:20|60.56|58.36|60.59|58.39|60.59|58.39|60.56|58.36|0
1639589010000|2021-12-15 17:23:30|60.56|58.36|60.36|58.16|60.56|58.36|60.36|58.16|0
1639589020000|2021-12-15 17:23:40|60.4|58.2|60.28|58.08|60.4|58.2|60.28|58.08|0
1639589030000|2021-12-15 17:23:50|60.4|58.2|60.4|58.2|60.4|58.2|60.4|58.2|0
1639589040000|2021-12-15 17:24:00|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1639589050000|2021-12-15 17:24:10|60.28|58.08|60.28|58.08|60.28|58.08|60.25|58.05|0
1639589060000|2021-12-15 17:24:20|60.32|58.12|60.32|58.12|60.32|58.12|60.32|58.12|0
1639589070000|2021-12-15 17:24:30|60.36|58.16|60.36|58.16|60.36|58.16|60.36|58.16|0
1639589080000|2021-12-15 17:24:40|60.32|58.12|60.32|58.12|60.32|58.12|60.28|58.08|0
1639589090000|2021-12-15 17:24:50|60.36|58.16|60.4|58.2|60.4|58.2|60.36|58.16|0
1639589100000|2021-12-15 17:25:00|60.36|58.16|60.44|58.24|60.44|58.24|60.36|58.16|0
1639589110000|2021-12-15 17:25:10|60.32|58.12|60.36|58.16|60.36|58.16|60.32|58.12|0
1639589120000|2021-12-15 17:25:20|60.32|58.12|60.32|58.12|60.32|58.12|60.28|58.08|0
1639589130000|2021-12-15 17:25:30|60.28|58.08|60.28|58.08|60.28|58.08|60.28|58.08|0
1639589140000|2021-12-15 17:25:40|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1639589150000|2021-12-15 17:25:50|60.27|58.07|60.28|58.08|60.32|58.12|60.27|58.07|0
1639589160000|2021-12-15 17:26:00|60.32|58.12|60.28|58.08|60.32|58.12|60.28|58.08|0
1639589170000|2021-12-15 17:26:10|60.24|58.04|60.11|57.91|60.24|58.04|60.09|57.89|0
1639589180000|2021-12-15 17:26:20|60.13|57.93|60.01|57.81|60.13|57.93|60.01|57.81|0
1639589190000|2021-12-15 17:26:30|60.05|57.85|60.09|57.89|60.09|57.89|60.05|57.85|0
1639589200000|2021-12-15 17:26:40|60.05|57.85|60.09|57.89|60.09|57.89|60.05|57.85|0
1639589210000|2021-12-15 17:26:50|60.05|57.85|60.01|57.81|60.05|57.85|59.98|57.78|0
1639589220000|2021-12-15 17:27:00|59.98|57.78|60.05|57.85|60.05|57.85|59.98|57.78|0
1639589230000|2021-12-15 17:27:10|60.09|57.89|60.13|57.93|60.13|57.93|60.09|57.89|0
1639589240000|2021-12-15 17:27:20|60.09|57.89|60.09|57.89|60.13|57.93|60.09|57.89|0
1639589260000|2021-12-15 17:27:40|60.13|57.93|60.13|57.93|60.13|57.93|60.13|57.93|0
1639589270000|2021-12-15 17:27:50|60.09|57.89|59.94|57.74|60.09|57.89|59.94|57.74|0
1639589280000|2021-12-15 17:28:00|59.9|57.7|59.9|57.7|59.9|57.7|59.9|57.7|0
1639589290000|2021-12-15 17:28:10|59.86|57.66|59.84|57.64|59.86|57.66|59.82|57.62|0
1639589300000|2021-12-15 17:28:20|59.78|57.58|59.78|57.58|59.78|57.58|59.75|57.55|0
1639589310000|2021-12-15 17:28:30|59.82|57.62|59.75|57.55|59.82|57.62|59.75|57.55|0
1639589320000|2021-12-15 17:28:40|59.74|57.54|59.67|57.47|59.74|57.54|59.67|57.47|0
1639589330000|2021-12-15 17:28:50|59.63|57.43|59.59|57.39|59.63|57.43|59.59|57.39|0
1639589340000|2021-12-15 17:29:00|59.55|57.35|59.55|57.35|59.59|57.39|59.55|57.35|0
1639589350000|2021-12-15 17:29:10|59.48|57.28|59.48|57.28|59.52|57.32|59.48|57.28|0
1639589360000|2021-12-15 17:29:20|59.52|57.32|59.55|57.35|59.55|57.35|59.52|57.32|0
1639589370000|2021-12-15 17:29:30|59.52|57.32|59.52|57.32|59.55|57.35|59.52|57.32|0
1639589380000|2021-12-15 17:29:40|59.25|57.05|59.25|57.05|59.25|57.05|59.21|57.01|0
1639589390000|2021-12-15 17:29:50|59.17|56.97|58.91|56.71|59.17|56.97|58.91|56.71|0
1639589400000|2021-12-15 17:30:00|58.98|56.78|59.1|56.9|59.1|56.9|58.95|56.75|0
1639589410000|2021-12-15 17:30:10|59.21|57.01|59.14|56.94|59.21|57.01|59.14|56.94|0
1639589420000|2021-12-15 17:30:20|59.17|56.97|59.17|56.97|59.17|56.97|59.14|56.94|0
1639589430000|2021-12-15 17:30:30|59.21|57.01|59.17|56.97|59.21|57.01|59.14|56.94|0
1639589440000|2021-12-15 17:30:40|59.14|56.94|59.17|56.97|59.17|56.97|59.14|56.94|0
1639589450000|2021-12-15 17:30:50|59.21|57.01|59.21|57.01|59.21|57.01|59.21|57.01|0
1639589460000|2021-12-15 17:31:00|59.19|56.99|59.17|56.97|59.21|57.01|59.17|56.97|0
1639589470000|2021-12-15 17:31:10|59.13|56.93|59.13|56.93|59.17|56.97|59.13|56.93|0
1639589480000|2021-12-15 17:31:20|59.1|56.9|59.13|56.93|59.13|56.93|59.06|56.86|0
1639589490000|2021-12-15 17:31:30|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1639589500000|2021-12-15 17:31:40|59.02|56.82|58.95|56.75|59.02|56.82|58.91|56.71|0
1639589510000|2021-12-15 17:31:50|58.98|56.78|59.1|56.9|59.1|56.9|58.98|56.78|0
1639589520000|2021-12-15 17:32:00|59.06|56.86|59.13|56.93|59.13|56.93|59.04|56.84|0
1639589530000|2021-12-15 17:32:10|59.12|56.92|59.1|56.9|59.12|56.92|59.1|56.9|0
1639589540000|2021-12-15 17:32:20|59.13|56.93|59.1|56.9|59.13|56.93|59.1|56.9|0
1639589550000|2021-12-15 17:32:30|58.95|56.75|58.95|56.75|58.95|56.75|58.95|56.75|0
1639589560000|2021-12-15 17:32:40|58.98|56.78|58.91|56.71|58.98|56.78|58.91|56.71|0
1639589570000|2021-12-15 17:32:50|58.94|56.74|58.98|56.78|58.98|56.78|58.94|56.74|0
1639589580000|2021-12-15 17:33:00|58.94|56.74|59.02|56.82|59.02|56.82|58.94|56.74|0
1639589590000|2021-12-15 17:33:10|59.06|56.86|59.06|56.86|59.06|56.86|58.98|56.78|0
1639589610000|2021-12-15 17:33:30|59.1|56.9|59.13|56.93|59.13|56.93|59.1|56.9|0
1639589620000|2021-12-15 17:33:40|59.1|56.9|59.06|56.86|59.1|56.9|59.06|56.86|0
1639589630000|2021-12-15 17:33:50|59.08|56.88|59.08|56.88|59.08|56.88|59.08|56.88|0
1639589640000|2021-12-15 17:34:00|59.06|56.86|58.96|56.76|59.06|56.86|58.94|56.74|0
1639589650000|2021-12-15 17:34:10|58.94|56.74|58.98|56.78|58.98|56.78|58.94|56.74|0
1639589660000|2021-12-15 17:34:20|58.94|56.74|58.87|56.67|58.94|56.74|58.87|56.67|0
1639589670000|2021-12-15 17:34:30|58.83|56.63|58.83|56.63|58.83|56.63|58.83|56.63|0
1639589680000|2021-12-15 17:34:40|58.87|56.67|58.83|56.63|58.87|56.67|58.83|56.63|0
1639589690000|2021-12-15 17:34:50|58.87|56.67|58.79|56.59|58.87|56.67|58.79|56.59|0
1639589700000|2021-12-15 17:35:00|58.83|56.63|58.87|56.67|58.87|56.67|58.83|56.63|0
1639589710000|2021-12-15 17:35:10|58.83|56.63|58.75|56.55|58.83|56.63|58.75|56.55|0
1639589720000|2021-12-15 17:35:20|58.72|56.52|58.72|56.52|58.72|56.52|58.68|56.48|0
1639589730000|2021-12-15 17:35:30|58.68|56.48|58.75|56.55|58.75|56.55|58.68|56.48|0
1639589740000|2021-12-15 17:35:40|58.79|56.59|58.94|56.74|58.98|56.78|58.79|56.59|0
1639589750000|2021-12-15 17:35:50|59.02|56.82|59.06|56.86|59.06|56.86|59.02|56.82|0
1639589760000|2021-12-15 17:36:00|58.87|56.67|58.83|56.63|58.87|56.67|58.83|56.63|0
1639589770000|2021-12-15 17:36:10|58.79|56.59|58.87|56.67|58.87|56.67|58.75|56.55|0
1639589780000|2021-12-15 17:36:20|58.83|56.63|58.83|56.63|58.87|56.67|58.83|56.63|0
1639589790000|2021-12-15 17:36:30|58.87|56.67|58.83|56.63|58.87|56.67|58.79|56.59|0
1639589800000|2021-12-15 17:36:40|58.79|56.59|58.83|56.63|58.87|56.67|58.79|56.59|0
1639589810000|2021-12-15 17:36:50|58.79|56.59|58.83|56.63|58.83|56.63|58.79|56.59|0
1639589820000|2021-12-15 17:37:00|58.79|56.59|58.87|56.67|58.9|56.7|58.79|56.59|0
1639589830000|2021-12-15 17:37:10|58.83|56.63|58.83|56.63|58.83|56.63|58.79|56.59|0
1639589840000|2021-12-15 17:37:20|58.9|56.7|58.94|56.74|58.94|56.74|58.9|56.7|0
1639589850000|2021-12-15 17:37:30|58.9|56.7|58.94|56.74|58.94|56.74|58.9|56.7|0
1639589860000|2021-12-15 17:37:40|58.9|56.7|58.9|56.7|58.9|56.7|58.87|56.67|0
1639589870000|2021-12-15 17:37:50|58.87|56.67|58.9|56.7|58.9|56.7|58.87|56.67|0
1639589880000|2021-12-15 17:38:00|58.87|56.67|58.9|56.7|58.9|56.7|58.87|56.67|0
1639589890000|2021-12-15 17:38:10|58.87|56.67|58.83|56.63|58.87|56.67|58.83|56.63|0
1639589900000|2021-12-15 17:38:20|58.87|56.67|58.87|56.67|58.87|56.67|58.87|56.67|0
1639589910000|2021-12-15 17:38:30|58.83|56.63|58.9|56.7|58.9|56.7|58.83|56.63|0
1639589920000|2021-12-15 17:38:40|58.94|56.74|58.94|56.74|58.94|56.74|58.92|56.72|0
1639589930000|2021-12-15 17:38:50|58.98|56.78|59.02|56.82|59.02|56.82|58.98|56.78|0
1639589940000|2021-12-15 17:39:00|58.98|56.78|59.09|56.89|59.09|56.89|58.98|56.78|0
1639589950000|2021-12-15 17:39:10|59.05|56.85|59.09|56.89|59.09|56.89|59.02|56.82|0
1639589960000|2021-12-15 17:39:20|59.13|56.93|59.09|56.89|59.13|56.93|59.09|56.89|0
1639589970000|2021-12-15 17:39:30|59.05|56.85|59.13|56.93|59.13|56.93|59.05|56.85|0
1639589980000|2021-12-15 17:39:40|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1639589990000|2021-12-15 17:39:50|59.13|56.93|59.17|56.97|59.17|56.97|59.13|56.93|0
1639590000000|2021-12-15 17:40:00|59.13|56.93|59.21|57.01|59.21|57.01|59.13|56.93|0
1639590010000|2021-12-15 17:40:10|59.24|57.04|59.17|56.97|59.24|57.04|59.17|56.97|0
1639590020000|2021-12-15 17:40:20|59.21|57.01|59.17|56.97|59.21|57.01|59.17|56.97|0
1639590030000|2021-12-15 17:40:30|59.13|56.93|59.13|56.93|59.13|56.93|59.13|56.93|0
1639590040000|2021-12-15 17:40:40|59.17|56.97|59.2|57|59.2|57|59.17|56.97|0
1639590050000|2021-12-15 17:40:50|59.28|57.08|59.2|57|59.28|57.08|59.2|57|0
1639590060000|2021-12-15 17:41:00|59.15|56.95|59.09|56.89|59.15|56.95|59.09|56.89|0
1639590070000|2021-12-15 17:41:10|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1639590080000|2021-12-15 17:41:20|59.19|56.99|59.13|56.93|59.2|57|59.13|56.93|0
1639590090000|2021-12-15 17:41:30|59.17|56.97|59.17|56.97|59.17|56.97|59.17|56.97|0
1639590110000|2021-12-15 17:41:50|59.2|57|59.17|56.97|59.2|57|59.17|56.97|0
1639590120000|2021-12-15 17:42:00|59.2|57|59.24|57.04|59.24|57.04|59.2|57|0
1639590130000|2021-12-15 17:42:10|59.2|57|59.32|57.12|59.32|57.12|59.2|57|0
1639590140000|2021-12-15 17:42:20|59.28|57.08|59.28|57.08|59.28|57.08|59.28|57.08|0
1639590150000|2021-12-15 17:42:30|59.32|57.12|59.36|57.16|59.36|57.16|59.32|57.12|0
1639590160000|2021-12-15 17:42:40|59.39|57.19|59.39|57.19|59.39|57.19|59.39|57.19|0
1639590170000|2021-12-15 17:42:50|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1639590180000|2021-12-15 17:43:00|59.43|57.23|59.47|57.27|59.47|57.27|59.43|57.23|0
1639590190000|2021-12-15 17:43:10|59.43|57.23|59.39|57.19|59.43|57.23|59.39|57.19|0
1639590200000|2021-12-15 17:43:20|59.36|57.16|59.36|57.16|59.36|57.16|59.32|57.12|0
1639590210000|2021-12-15 17:43:30|59.32|57.12|59.32|57.12|59.35|57.15|59.32|57.12|0
1639590220000|2021-12-15 17:43:40|59.35|57.15|59.39|57.19|59.39|57.19|59.32|57.12|0
1639590230000|2021-12-15 17:43:50|59.37|57.17|59.39|57.19|59.39|57.19|59.35|57.15|0
1639590240000|2021-12-15 17:44:00|59.43|57.23|59.43|57.23|59.43|57.23|59.43|57.23|0
1639590260000|2021-12-15 17:44:20|59.51|57.31|59.54|57.34|59.54|57.34|59.51|57.31|0
1639590270000|2021-12-15 17:44:30|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1639590280000|2021-12-15 17:44:40|59.54|57.34|59.54|57.34|59.54|57.34|59.51|57.31|0
1639590290000|2021-12-15 17:44:50|59.51|57.31|59.51|57.31|59.51|57.31|59.49|57.29|0
1639590300000|2021-12-15 17:45:00|59.47|57.27|59.51|57.31|59.51|57.31|59.47|57.27|0
1639590310000|2021-12-15 17:45:10|59.54|57.34|59.58|57.38|59.62|57.42|59.54|57.34|0
1639590320000|2021-12-15 17:45:20|59.62|57.42|59.58|57.38|59.62|57.42|59.58|57.38|0
1639590330000|2021-12-15 17:45:30|59.51|57.31|59.51|57.31|59.51|57.31|59.51|57.31|0
1639590340000|2021-12-15 17:45:40|59.47|57.27|59.47|57.27|59.47|57.27|59.47|57.27|0
1639590350000|2021-12-15 17:45:50|59.51|57.31|59.54|57.34|59.58|57.38|59.51|57.31|0
1639590360000|2021-12-15 17:46:00|59.58|57.38|59.62|57.42|59.66|57.46|59.58|57.38|0
1639590370000|2021-12-15 17:46:10|59.58|57.38|59.58|57.38|59.58|57.38|59.58|57.38|0
1639590380000|2021-12-15 17:46:20|59.62|57.42|59.66|57.46|59.66|57.46|59.62|57.42|0
1639590390000|2021-12-15 17:46:30|59.62|57.42|59.58|57.38|59.62|57.42|59.58|57.38|0
1639590400000|2021-12-15 17:46:40|59.51|57.31|59.43|57.23|59.51|57.31|59.43|57.23|0
1639590410000|2021-12-15 17:46:50|59.39|57.19|59.43|57.23|59.43|57.23|59.39|57.19|0
1639590420000|2021-12-15 17:47:00|59.39|57.19|59.28|57.08|59.43|57.23|59.28|57.08|0
1639590430000|2021-12-15 17:47:10|59.24|57.04|59.24|57.04|59.28|57.08|59.24|57.04|0
1639590440000|2021-12-15 17:47:20|59.22|57.02|59.24|57.04|59.28|57.08|59.22|57.02|0
1639590450000|2021-12-15 17:47:30|59.28|57.08|59.24|57.04|59.28|57.08|59.2|57|0
1639590460000|2021-12-15 17:47:40|59.2|57|59.24|57.04|59.24|57.04|59.16|56.96|0
1639590470000|2021-12-15 17:47:50|59.28|57.08|59.39|57.19|59.43|57.23|59.28|57.08|0
1639590480000|2021-12-15 17:48:00|59.43|57.23|59.39|57.19|59.43|57.23|59.39|57.19|0
1639590490000|2021-12-15 17:48:10|59.31|57.11|59.28|57.08|59.31|57.11|59.28|57.08|0
1639590500000|2021-12-15 17:48:20|59.31|57.11|59.28|57.08|59.31|57.11|59.28|57.08|0
1639590510000|2021-12-15 17:48:30|59.31|57.11|59.35|57.15|59.39|57.19|59.31|57.11|0
1639590520000|2021-12-15 17:48:40|59.39|57.19|59.35|57.15|59.39|57.19|59.35|57.15|0
1639590530000|2021-12-15 17:48:50|59.31|57.11|59.31|57.11|59.35|57.15|59.31|57.11|0
1639590540000|2021-12-15 17:49:00|59.35|57.15|59.28|57.08|59.39|57.19|59.28|57.08|0
1639590550000|2021-12-15 17:49:10|59.24|57.04|59.28|57.08|59.28|57.08|59.2|57|0
1639590560000|2021-12-15 17:49:20|59.24|57.04|59.31|57.11|59.31|57.11|59.24|57.04|0
1639590570000|2021-12-15 17:49:30|59.35|57.15|59.39|57.19|59.39|57.19|59.35|57.15|0
1639590590000|2021-12-15 17:49:50|59.43|57.23|59.43|57.23|59.43|57.23|59.39|57.19|0
1639590600000|2021-12-15 17:50:00|59.39|57.19|59.39|57.19|59.43|57.23|59.39|57.19|0
1639590610000|2021-12-15 17:50:10|59.43|57.23|59.28|57.08|59.43|57.23|59.28|57.08|0
1639590620000|2021-12-15 17:50:20|59.27|57.07|59.27|57.07|59.27|57.07|59.27|57.07|0
1639590630000|2021-12-15 17:50:30|59.31|57.11|59.35|57.15|59.35|57.15|59.31|57.11|0
1639590640000|2021-12-15 17:50:40|59.31|57.11|59.24|57.04|59.31|57.11|59.24|57.04|0
1639590650000|2021-12-15 17:50:50|59.2|57|59.2|57|59.24|57.04|59.2|57|0
1639590660000|2021-12-15 17:51:00|59.12|56.92|59.16|56.96|59.16|56.96|59.12|56.92|0
1639590670000|2021-12-15 17:51:10|59.12|56.92|59.16|56.96|59.16|56.96|59.12|56.92|0
1639590680000|2021-12-15 17:51:20|59.2|57|59.2|57|59.2|57|59.2|57|0
1639590690000|2021-12-15 17:51:30|59.12|56.92|59.16|56.96|59.16|56.96|59.12|56.92|0
1639590700000|2021-12-15 17:51:40|59.12|56.92|59.12|56.92|59.14|56.94|59.12|56.92|0
1639590710000|2021-12-15 17:51:50|59.16|56.96|59.14|56.94|59.16|56.96|59.14|56.94|0
1639590720000|2021-12-15 17:52:00|59.12|56.92|59.14|56.94|59.14|56.94|59.08|56.88|0
1639590730000|2021-12-15 17:52:10|59.16|56.96|59.18|56.98|59.18|56.98|59.16|56.96|0
1639590740000|2021-12-15 17:52:20|59.2|57|59.08|56.88|59.2|57|59.08|56.88|0
1639590750000|2021-12-15 17:52:30|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1639590760000|2021-12-15 17:52:40|59.01|56.81|59.05|56.85|59.05|56.85|59.01|56.81|0
1639590770000|2021-12-15 17:52:50|59.08|56.88|59.12|56.92|59.12|56.92|59.08|56.88|0
1639590780000|2021-12-15 17:53:00|59.08|56.88|59.01|56.81|59.08|56.88|59.01|56.81|0
1639590790000|2021-12-15 17:53:10|59.05|56.85|59.05|56.85|59.05|56.85|59.05|56.85|0
1639590800000|2021-12-15 17:53:20|59.01|56.81|58.93|56.73|59.01|56.81|58.93|56.73|0
1639590810000|2021-12-15 17:53:30|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1639590820000|2021-12-15 17:53:40|58.89|56.69|58.91|56.71|58.91|56.71|58.89|56.69|0
1639590830000|2021-12-15 17:53:50|58.93|56.73|58.93|56.73|58.93|56.73|58.89|56.69|0
1639590840000|2021-12-15 17:54:00|58.89|56.69|58.93|56.73|58.93|56.73|58.89|56.69|0
1639590860000|2021-12-15 17:54:20|58.89|56.69|58.89|56.69|58.93|56.73|58.89|56.69|0
1639590870000|2021-12-15 17:54:30|58.86|56.66|58.86|56.66|58.86|56.66|58.86|56.66|0
1639590880000|2021-12-15 17:54:40|58.82|56.62|58.78|56.58|58.86|56.66|58.78|56.58|0
1639590890000|2021-12-15 17:54:50|58.82|56.62|58.74|56.54|58.82|56.62|58.74|56.54|0
1639590900000|2021-12-15 17:55:00|58.78|56.58|58.82|56.62|58.82|56.62|58.78|56.58|0
1639590910000|2021-12-15 17:55:10|58.86|56.66|58.82|56.62|58.86|56.66|58.82|56.62|0
1639590920000|2021-12-15 17:55:20|58.86|56.66|58.89|56.69|58.89|56.69|58.86|56.66|0
1639590930000|2021-12-15 17:55:30|58.86|56.66|58.82|56.62|58.86|56.66|58.82|56.62|0
1639590940000|2021-12-15 17:55:40|58.8|56.6|58.74|56.54|58.82|56.62|58.74|56.54|0
1639590950000|2021-12-15 17:55:50|58.78|56.58|58.74|56.54|58.78|56.58|58.74|56.54|0
1639590960000|2021-12-15 17:56:00|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1639590970000|2021-12-15 17:56:10|58.82|56.62|58.82|56.62|58.86|56.66|58.82|56.62|0
1639590980000|2021-12-15 17:56:20|58.74|56.54|58.67|56.47|58.74|56.54|58.67|56.47|0
1639590990000|2021-12-15 17:56:30|58.63|56.43|58.74|56.54|58.74|56.54|58.63|56.43|0
1639591000000|2021-12-15 17:56:40|58.78|56.58|58.78|56.58|58.78|56.58|58.78|56.58|0
1639591010000|2021-12-15 17:56:50|58.74|56.54|58.78|56.58|58.78|56.58|58.74|56.54|0
1639591020000|2021-12-15 17:57:00|58.74|56.54|58.78|56.58|58.78|56.58|58.74|56.54|0
1639591030000|2021-12-15 17:57:10|58.82|56.62|58.85|56.65|58.85|56.65|58.82|56.62|0
1639591040000|2021-12-15 17:57:20|58.89|56.69|58.97|56.77|58.97|56.77|58.89|56.69|0
1639591050000|2021-12-15 17:57:30|59.01|56.81|59.01|56.81|59.01|56.81|59.01|56.81|0
1639591060000|2021-12-15 17:57:40|58.97|56.77|58.91|56.71|58.97|56.77|58.91|56.71|0
1639591070000|2021-12-15 17:57:50|58.89|56.69|58.89|56.69|58.89|56.69|58.89|56.69|0
1639591080000|2021-12-15 17:58:00|58.82|56.62|58.85|56.65|58.85|56.65|58.82|56.62|0
1639591090000|2021-12-15 17:58:10|58.89|56.69|58.89|56.69|58.93|56.73|58.89|56.69|0
1639591100000|2021-12-15 17:58:20|58.85|56.65|58.74|56.54|58.85|56.65|58.74|56.54|0
1639591110000|2021-12-15 17:58:30|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1639591120000|2021-12-15 17:58:40|58.74|56.54|58.7|56.5|58.74|56.54|58.7|56.5|0
1639591130000|2021-12-15 17:58:50|58.67|56.47|59.43|57.23|59.43|57.23|58.67|56.47|0
1639591140000|2021-12-15 17:59:00|59.47|57.27|59.66|57.46|59.66|57.46|59.47|57.27|0
1639591150000|2021-12-15 17:59:10|58.6|56.4|58.64|56.44|58.64|56.44|58.6|56.4|0
1639591160000|2021-12-15 17:59:20|58.62|56.42|58.6|56.4|58.62|56.42|58.6|56.4|0
1639591170000|2021-12-15 17:59:30|58.57|56.37|58.53|56.33|58.57|56.37|58.53|56.33|0
1639591180000|2021-12-15 17:59:40|58.49|56.29|58.45|56.25|58.51|56.31|58.45|56.25|0
1639591190000|2021-12-15 17:59:50|58.42|56.22|58.42|56.22|58.42|56.22|58.42|56.22|0
1639591200000|2021-12-15 18:00:00|58.45|56.25|58.38|56.18|58.49|56.29|58.38|56.18|0
1639591210000|2021-12-15 18:00:10|58.42|56.22|58.49|56.29|58.49|56.29|58.42|56.22|0
1639591220000|2021-12-15 18:00:20|58.45|56.25|58.51|56.31|58.53|56.33|58.45|56.25|0
1639591230000|2021-12-15 18:00:30|58.49|56.29|58.49|56.29|58.49|56.29|58.45|56.25|0
1639591240000|2021-12-15 18:00:40|58.45|56.25|58.49|56.29|58.49|56.29|58.45|56.25|0
1639591250000|2021-12-15 18:00:50|58.57|56.37|58.6|56.4|58.6|56.4|58.53|56.33|0
1639591260000|2021-12-15 18:01:00|58.57|56.37|58.57|56.37|58.6|56.4|58.57|56.37|0
1639591270000|2021-12-15 18:01:10|58.6|56.4|58.68|56.48|58.68|56.48|58.57|56.37|0
1639591280000|2021-12-15 18:01:20|58.72|56.52|58.68|56.48|58.72|56.52|58.68|56.48|0
1639591290000|2021-12-15 18:01:30|58.64|56.44|58.64|56.44|58.68|56.48|58.64|56.44|0
1639591300000|2021-12-15 18:01:40|58.68|56.48|58.64|56.44|58.68|56.48|58.64|56.44|0
1639591310000|2021-12-15 18:01:50|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1639591320000|2021-12-15 18:02:00|58.64|56.44|58.64|56.44|58.64|56.44|58.64|56.44|0
1639591330000|2021-12-15 18:02:10|58.68|56.48|58.72|56.52|58.72|56.52|58.68|56.48|0
1639591340000|2021-12-15 18:02:20|58.7|56.5|58.72|56.52|58.72|56.52|58.64|56.44|0
1639591350000|2021-12-15 18:02:30|58.68|56.48|58.72|56.52|58.72|56.52|58.68|56.48|0
1639591360000|2021-12-15 18:02:40|58.68|56.48|58.68|56.48|58.68|56.48|58.68|56.48|0
1639591370000|2021-12-15 18:02:50|58.64|56.44|58.53|56.33|58.64|56.44|58.53|56.33|0
1639591380000|2021-12-15 18:03:00|58.56|56.36|58.58|56.38|58.58|56.38|58.56|56.36|0
1639591390000|2021-12-15 18:03:10|58.6|56.4|58.68|56.48|58.68|56.48|58.6|56.4|0
1639591400000|2021-12-15 18:03:20|58.71|56.51|58.68|56.48|58.71|56.51|58.68|56.48|0
1639591410000|2021-12-15 18:03:30|58.64|56.44|58.64|56.44|58.68|56.48|58.64|56.44|0
1639591420000|2021-12-15 18:03:40|58.6|56.4|58.56|56.36|58.6|56.4|58.56|56.36|0
1639591430000|2021-12-15 18:03:50|58.6|56.4|58.71|56.51|58.71|56.51|58.6|56.4|0
1639591440000|2021-12-15 18:04:00|58.68|56.48|58.68|56.48|58.68|56.48|58.64|56.44|0
1639591450000|2021-12-15 18:04:10|58.71|56.51|58.68|56.48|58.71|56.51|58.68|56.48|0
1639591470000|2021-12-15 18:04:30|58.71|56.51|58.71|56.51|58.71|56.51|58.71|56.51|0
1639591480000|2021-12-15 18:04:40|58.75|56.55|58.71|56.51|58.75|56.55|58.71|56.51|0
1639591490000|2021-12-15 18:04:50|58.75|56.55|58.75|56.55|58.75|56.55|58.71|56.51|0
1639591500000|2021-12-15 18:05:00|58.79|56.59|58.64|56.44|58.79|56.59|58.64|56.44|0
1639591510000|2021-12-15 18:05:10|58.68|56.48|58.71|56.51|58.71|56.51|58.68|56.48|0
1639591530000|2021-12-15 18:05:30|58.68|56.48|58.71|56.51|58.71|56.51|58.68|56.48|0
1639591540000|2021-12-15 18:05:40|58.68|56.48|58.71|56.51|58.71|56.51|58.68|56.48|0
1639591550000|2021-12-15 18:05:50|58.75|56.55|58.75|56.55|58.75|56.55|58.75|56.55|0
1639591560000|2021-12-15 18:06:00|58.71|56.51|58.71|56.51|58.71|56.51|58.68|56.48|0
1639591570000|2021-12-15 18:06:10|58.75|56.55|58.71|56.51|58.75|56.55|58.71|56.51|0
1639591580000|2021-12-15 18:06:20|58.6|56.4|58.64|56.44|58.64|56.44|58.56|56.36|0
1639591590000|2021-12-15 18:06:30|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1639591600000|2021-12-15 18:06:40|58.64|56.44|58.62|56.42|58.64|56.44|58.56|56.36|0
1639591610000|2021-12-15 18:06:50|58.64|56.44|58.62|56.42|58.64|56.44|58.6|56.4|0
1639591620000|2021-12-15 18:07:00|58.6|56.4|58.58|56.38|58.6|56.4|58.58|56.38|0
1639591630000|2021-12-15 18:07:10|58.6|56.4|58.6|56.4|58.6|56.4|58.58|56.38|0
1639591640000|2021-12-15 18:07:20|58.56|56.36|58.52|56.32|58.56|56.36|58.52|56.32|0
1639591650000|2021-12-15 18:07:30|58.49|56.29|58.49|56.29|58.49|56.29|58.49|56.29|0
1639591660000|2021-12-15 18:07:40|58.41|56.21|58.41|56.21|58.41|56.21|58.37|56.17|0
1639591670000|2021-12-15 18:07:50|58.39|56.19|58.41|56.21|58.41|56.21|58.37|56.17|0
1639591680000|2021-12-15 18:08:00|58.45|56.25|58.49|56.29|58.49|56.29|58.45|56.25|0
1639591690000|2021-12-15 18:08:10|58.52|56.32|58.26|56.06|58.52|56.32|58.26|56.06|0
1639591700000|2021-12-15 18:08:20|58.22|56.02|58.26|56.06|58.26|56.06|58.22|56.02|0
1639591710000|2021-12-15 18:08:30|58.22|56.02|58.22|56.02|58.26|56.06|58.22|56.02|0
1639591720000|2021-12-15 18:08:40|58.24|56.04|58.22|56.02|58.24|56.04|58.22|56.02|0
1639591730000|2021-12-15 18:08:50|58.19|55.99|58.19|55.99|58.19|55.99|58.19|55.99|0
1639591740000|2021-12-15 18:09:00|58.22|56.02|58.22|56.02|58.26|56.06|58.22|56.02|0
1639591750000|2021-12-15 18:09:10|58.19|55.99|58.11|55.91|58.22|56.02|58.11|55.91|0
1639591760000|2021-12-15 18:09:20|58.19|55.99|58.22|56.02|58.22|56.02|58.15|55.95|0
1639591770000|2021-12-15 18:09:30|58.19|55.99|58.24|56.04|58.24|56.04|58.19|55.99|0
1639591780000|2021-12-15 18:09:40|58.22|56.02|58.19|55.99|58.22|56.02|58.19|55.99|0
1639591790000|2021-12-15 18:09:50|58.15|55.95|58.19|55.99|58.19|55.99|58.15|55.95|0
1639591800000|2021-12-15 18:10:00|58.15|55.95|58.19|55.99|58.19|55.99|58.15|55.95|0
1639591810000|2021-12-15 18:10:10|58.22|56.02|58.3|56.1|58.3|56.1|58.18|55.98|0
1639591820000|2021-12-15 18:10:20|58.26|56.06|58.33|56.13|58.33|56.13|58.26|56.06|0
1639591830000|2021-12-15 18:10:30|58.3|56.1|58.33|56.13|58.33|56.13|58.3|56.1|0
1639591840000|2021-12-15 18:10:40|58.37|56.17|58.41|56.21|58.41|56.21|58.33|56.13|0
1639591850000|2021-12-15 18:10:50|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1639591860000|2021-12-15 18:11:00|58.41|56.21|58.48|56.28|58.52|56.32|58.41|56.21|0
1639591870000|2021-12-15 18:11:10|58.52|56.32|58.52|56.32|58.52|56.32|58.52|56.32|0
1639591890000|2021-12-15 18:11:30|58.54|56.34|58.52|56.32|58.56|56.36|58.52|56.32|0
1639591900000|2021-12-15 18:11:40|58.56|56.36|58.6|56.4|58.6|56.4|58.56|56.36|0
1639591920000|2021-12-15 18:12:00|58.56|56.36|58.52|56.32|58.56|56.36|58.48|56.28|0
1639591930000|2021-12-15 18:12:10|58.6|56.4|58.67|56.47|58.71|56.51|58.6|56.4|0
1639591940000|2021-12-15 18:12:20|58.63|56.43|58.56|56.36|58.63|56.43|58.56|56.36|0
1639591950000|2021-12-15 18:12:30|58.6|56.4|58.6|56.4|58.6|56.4|58.6|56.4|0
1639591960000|2021-12-15 18:12:40|58.56|56.36|58.52|56.32|58.56|56.36|58.52|56.32|0
1639591970000|2021-12-15 18:12:50|58.5|56.3|58.43|56.23|58.5|56.3|58.43|56.23|0
1639591980000|2021-12-15 18:13:00|58.45|56.25|58.3|56.1|58.45|56.25|58.3|56.1|0
1639591990000|2021-12-15 18:13:10|58.26|56.06|58.26|56.06|58.26|56.06|58.22|56.02|0
1639592000000|2021-12-15 18:13:20|58.22|56.02|58.22|56.02|58.22|56.02|58.18|55.98|0
1639592010000|2021-12-15 18:13:30|58.26|56.06|58.3|56.1|58.3|56.1|58.26|56.06|0
1639592020000|2021-12-15 18:13:40|58.28|56.08|58.26|56.06|58.3|56.1|58.26|56.06|0
1639592030000|2021-12-15 18:13:50|58.3|56.1|58.26|56.06|58.33|56.13|58.26|56.06|0
1639592040000|2021-12-15 18:14:00|58.22|56.02|58.29|56.09|58.29|56.09|58.22|56.02|0
1639592050000|2021-12-15 18:14:10|58.26|56.06|58.26|56.06|58.26|56.06|58.26|56.06|0
1639592060000|2021-12-15 18:14:20|58.22|56.02|58.26|56.06|58.26|56.06|58.22|56.02|0
1639592070000|2021-12-15 18:14:30|58.22|56.02|58.29|56.09|58.29|56.09|58.22|56.02|0
1639592080000|2021-12-15 18:14:40|58.33|56.13|58.37|56.17|58.37|56.17|58.33|56.13|0
1639592090000|2021-12-15 18:14:50|58.41|56.21|58.44|56.24|58.48|56.28|58.41|56.21|0
1639592100000|2021-12-15 18:15:00|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1639592110000|2021-12-15 18:15:10|58.52|56.32|58.63|56.43|58.63|56.43|58.52|56.32|0
1639592120000|2021-12-15 18:15:20|58.59|56.39|58.63|56.43|58.63|56.43|58.59|56.39|0
1639592130000|2021-12-15 18:15:30|58.59|56.39|58.59|56.39|58.59|56.39|58.56|56.36|0
1639592140000|2021-12-15 18:15:40|58.63|56.43|58.59|56.39|58.63|56.43|58.59|56.39|0
1639592150000|2021-12-15 18:15:50|58.56|56.36|58.71|56.51|58.71|56.51|58.56|56.36|0
1639592160000|2021-12-15 18:16:00|58.67|56.47|58.59|56.39|58.67|56.47|58.59|56.39|0
1639592170000|2021-12-15 18:16:10|58.67|56.47|58.56|56.36|58.67|56.47|58.56|56.36|0
1639592180000|2021-12-15 18:16:20|58.59|56.39|58.63|56.43|58.63|56.43|58.59|56.39|0
1639592190000|2021-12-15 18:16:30|58.59|56.39|58.59|56.39|58.63|56.43|58.59|56.39|0
1639592200000|2021-12-15 18:16:40|58.56|56.36|58.52|56.32|58.56|56.36|58.52|56.32|0
1639592210000|2021-12-15 18:16:50|58.54|56.34|58.59|56.39|58.59|56.39|58.54|56.34|0
1639592220000|2021-12-15 18:17:00|58.56|56.36|58.56|56.36|58.56|56.36|58.52|56.32|0
1639592230000|2021-12-15 18:17:10|58.59|56.39|58.56|56.36|58.59|56.39|58.56|56.36|0
1639592240000|2021-12-15 18:17:20|58.59|56.39|58.52|56.32|58.59|56.39|58.52|56.32|0
1639592250000|2021-12-15 18:17:30|58.44|56.24|58.44|56.24|58.44|56.24|58.41|56.21|0
1639592260000|2021-12-15 18:17:40|58.41|56.21|58.41|56.21|58.44|56.24|58.41|56.21|0
1639592270000|2021-12-15 18:17:50|58.37|56.17|58.37|56.17|58.37|56.17|58.37|56.17|0
1639592280000|2021-12-15 18:18:00|58.33|56.13|58.33|56.13|58.37|56.17|58.33|56.13|0
1639592290000|2021-12-15 18:18:10|58.31|56.11|58.22|56.02|58.33|56.13|58.22|56.02|0
1639592300000|2021-12-15 18:18:20|58.25|56.05|58.29|56.09|58.29|56.09|58.25|56.05|0
1639592310000|2021-12-15 18:18:30|58.33|56.13|58.25|56.05|58.33|56.13|58.25|56.05|0
1639592320000|2021-12-15 18:18:40|58.22|56.02|58.25|56.05|58.25|56.05|58.22|56.02|0
1639592330000|2021-12-15 18:18:50|58.22|56.02|58.22|56.02|58.22|56.02|58.18|55.98|0
1639592340000|2021-12-15 18:19:00|58.18|55.98|58.18|55.98|58.22|56.02|58.18|55.98|0
1639592350000|2021-12-15 18:19:10|58.22|56.02|58.4|56.2|58.4|56.2|58.22|56.02|0
1639592360000|2021-12-15 18:19:20|58.37|56.17|58.33|56.13|58.37|56.17|58.33|56.13|0
1639592370000|2021-12-15 18:19:30|58.37|56.17|58.37|56.17|58.37|56.17|58.33|56.13|0
1639592380000|2021-12-15 18:19:40|58.33|56.13|58.33|56.13|58.37|56.17|58.33|56.13|0
1639592390000|2021-12-15 18:19:50|58.25|56.05|58.25|56.05|58.25|56.05|58.25|56.05|0
1639592400000|2021-12-15 18:20:00|58.29|56.09|58.37|56.17|58.37|56.17|58.29|56.09|0
1639592410000|2021-12-15 18:20:10|58.4|56.2|58.37|56.17|58.4|56.2|58.37|56.17|0
1639592420000|2021-12-15 18:20:20|58.33|56.13|58.37|56.17|58.37|56.17|58.33|56.13|0
1639592430000|2021-12-15 18:20:30|58.48|56.28|58.48|56.28|58.52|56.32|58.48|56.28|0
1639592440000|2021-12-15 18:20:40|58.52|56.32|58.48|56.28|58.52|56.32|58.48|56.28|0
1639592450000|2021-12-15 18:20:50|58.44|56.24|58.55|56.35|58.55|56.35|58.44|56.24|0
1639592460000|2021-12-15 18:21:00|58.52|56.32|58.52|56.32|58.52|56.32|58.52|56.32|0
1639592470000|2021-12-15 18:21:10|58.54|56.34|58.55|56.35|58.55|56.35|58.52|56.32|0
1639592480000|2021-12-15 18:21:20|58.52|56.32|58.48|56.28|58.52|56.32|58.48|56.28|0
1639592490000|2021-12-15 18:21:30|58.52|56.32|58.55|56.35|58.55|56.35|58.52|56.32|0
1639592500000|2021-12-15 18:21:40|58.59|56.39|58.55|56.35|58.59|56.39|58.55|56.35|0
1639592510000|2021-12-15 18:21:50|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1639592520000|2021-12-15 18:22:00|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1639592530000|2021-12-15 18:22:10|58.52|56.32|58.48|56.28|58.55|56.35|58.48|56.28|0
1639592540000|2021-12-15 18:22:20|58.52|56.32|58.44|56.24|58.52|56.32|58.44|56.24|0
1639592550000|2021-12-15 18:22:30|58.48|56.28|58.48|56.28|58.48|56.28|58.48|56.28|0
1639592560000|2021-12-15 18:22:40|58.52|56.32|58.51|56.31|58.55|56.35|58.51|56.31|0
1639592570000|2021-12-15 18:22:50|58.55|56.35|58.55|56.35|58.55|56.35|58.53|56.33|0
1639592580000|2021-12-15 18:23:00|58.59|56.39|58.59|56.39|58.63|56.43|58.59|56.39|0
1639592590000|2021-12-15 18:23:10|58.55|56.35|58.55|56.35|58.55|56.35|58.51|56.31|0
1639592600000|2021-12-15 18:23:20|58.51|56.31|58.51|56.31|58.51|56.31|58.51|56.31|0
1639592610000|2021-12-15 18:23:30|58.48|56.28|58.59|56.39|58.59|56.39|58.48|56.28|0
1639592620000|2021-12-15 18:23:40|58.67|56.47|58.63|56.43|58.67|56.47|58.63|56.43|0
1639592630000|2021-12-15 18:23:50|58.59|56.39|58.48|56.28|58.59|56.39|58.48|56.28|0
1639592640000|2021-12-15 18:24:00|58.44|56.24|58.36|56.16|58.44|56.24|58.36|56.16|0
1639592650000|2021-12-15 18:24:10|58.4|56.2|58.4|56.2|58.44|56.24|58.4|56.2|0
1639592660000|2021-12-15 18:24:20|58.44|56.24|58.5|56.3|58.5|56.3|58.44|56.24|0
1639592670000|2021-12-15 18:24:30|58.55|56.35|58.51|56.31|58.55|56.35|58.51|56.31|0
1639592680000|2021-12-15 18:24:40|58.55|56.35|58.55|56.35|58.55|56.35|58.55|56.35|0
1639592690000|2021-12-15 18:24:50|58.59|56.39|58.51|56.31|58.59|56.39|58.51|56.31|0
1639592700000|2021-12-15 18:25:00|58.55|56.35|58.55|56.35|58.59|56.39|58.55|56.35|0
1639592710000|2021-12-15 18:25:10|58.59|56.39|58.7|56.5|58.7|56.5|58.59|56.39|0
1639592720000|2021-12-15 18:25:20|58.66|56.46|58.66|56.46|58.66|56.46|58.66|56.46|0
1639592730000|2021-12-15 18:25:30|58.65|56.45|58.66|56.46|58.7|56.5|58.65|56.45|0
1639592740000|2021-12-15 18:25:40|58.7|56.5|58.66|56.46|58.7|56.5|58.63|56.43|0
1639592750000|2021-12-15 18:25:50|58.7|56.5|58.7|56.5|58.7|56.5|58.7|56.5|0
1639592760000|2021-12-15 18:26:00|58.66|56.46|58.59|56.39|58.66|56.46|58.59|56.39|0
1639592770000|2021-12-15 18:26:10|58.57|56.37|58.63|56.43|58.63|56.43|58.57|56.37|0
1639592780000|2021-12-15 18:26:20|58.59|56.39|58.59|56.39|58.59|56.39|58.59|56.39|0
1639592790000|2021-12-15 18:26:30|58.57|56.37|58.55|56.35|58.57|56.37|58.55|56.35|0
1639592800000|2021-12-15 18:26:40|58.51|56.31|58.47|56.27|58.51|56.31|58.47|56.27|0
1639592810000|2021-12-15 18:26:50|58.44|56.24|58.44|56.24|58.44|56.24|58.44|56.24|0
1639592830000|2021-12-15 18:27:10|58.47|56.27|58.4|56.2|58.47|56.27|58.4|56.2|0
1639592840000|2021-12-15 18:27:20|58.44|56.24|58.44|56.24|58.44|56.24|58.44|56.24|0
1639592850000|2021-12-15 18:27:30|58.47|56.27|58.47|56.27|58.51|56.31|58.47|56.27|0
1639592860000|2021-12-15 18:27:40|58.51|56.31|58.62|56.42|58.62|56.42|58.51|56.31|0
1639592870000|2021-12-15 18:27:50|58.59|56.39|58.47|56.27|58.59|56.39|58.47|56.27|0
1639592880000|2021-12-15 18:28:00|58.4|56.2|58.32|56.12|58.4|56.2|58.32|56.12|0
1639592890000|2021-12-15 18:28:10|58.36|56.16|58.4|56.2|58.4|56.2|58.32|56.12|0
1639592900000|2021-12-15 18:28:20|58.38|56.18|58.47|56.27|58.47|56.27|58.38|56.18|0
1639592910000|2021-12-15 18:28:30|58.44|56.24|58.47|56.27|58.47|56.27|58.44|56.24|0
1639592920000|2021-12-15 18:28:40|58.51|56.31|58.51|56.31|58.51|56.31|58.47|56.27|0
1639592930000|2021-12-15 18:28:50|58.59|56.39|58.59|56.39|58.59|56.39|58.55|56.35|0
1639592940000|2021-12-15 18:29:00|58.62|56.42|58.62|56.42|58.62|56.42|58.62|56.42|0
1639592950000|2021-12-15 18:29:10|58.59|56.39|58.46|56.26|58.59|56.39|58.46|56.26|0
1639592960000|2021-12-15 18:29:20|58.47|56.27|58.47|56.27|58.47|56.27|58.47|56.27|0
1639592970000|2021-12-15 18:29:30|58.46|56.26|58.47|56.27|58.47|56.27|58.46|56.26|0
1639592980000|2021-12-15 18:29:40|58.44|56.24|58.47|56.27|58.47|56.27|58.44|56.24|0
1639592990000|2021-12-15 18:29:50|58.44|56.24|58.47|56.27|58.47|56.27|58.44|56.24|0
1639593000000|2021-12-15 18:30:00|58.44|56.24|58.47|56.27|58.47|56.27|58.44|56.24|0
1639593010000|2021-12-15 18:30:10|58.55|56.35|58.59|56.39|58.59|56.39|58.51|56.31|0
1639593020000|2021-12-15 18:30:20|58.51|56.31|58.36|56.16|58.51|56.31|58.36|56.16|0
1639593030000|2021-12-15 18:30:30|58.38|56.18|58.36|56.16|58.4|56.2|58.36|56.16|0
1639593040000|2021-12-15 18:30:40|58.32|56.12|58.36|56.16|58.36|56.16|58.32|56.12|0
1639593050000|2021-12-15 18:30:50|58.42|56.22|58.47|56.27|58.47|56.27|58.42|56.22|0
1639593060000|2021-12-15 18:31:00|58.43|56.23|58.4|56.2|58.43|56.23|58.4|56.2|0
1639593070000|2021-12-15 18:31:10|58.36|56.16|58.32|56.12|58.36|56.16|58.32|56.12|0
1639593080000|2021-12-15 18:31:20|58.36|56.16|58.32|56.12|58.36|56.16|58.32|56.12|0
1639593090000|2021-12-15 18:31:30|58.36|56.16|58.36|56.16|58.4|56.2|58.36|56.16|0
1639593100000|2021-12-15 18:31:40|58.4|56.2|58.28|56.08|58.4|56.2|58.28|56.08|0
1639593110000|2021-12-15 18:31:50|58.32|56.12|58.17|55.97|58.32|56.12|58.17|55.97|0
1639593120000|2021-12-15 18:32:00|58.21|56.01|58.25|56.05|58.27|56.07|58.21|56.01|0
1639593130000|2021-12-15 18:32:10|58.17|55.97|58.13|55.93|58.17|55.97|58.1|55.9|0
1639593140000|2021-12-15 18:32:20|58.1|55.9|58.13|55.93|58.13|55.93|58.1|55.9|0
1639593150000|2021-12-15 18:32:30|58.17|55.97|58.21|56.01|58.21|56.01|58.17|55.97|0
1639593160000|2021-12-15 18:32:40|58.17|55.97|58.17|55.97|58.17|55.97|58.17|55.97|0
1639593170000|2021-12-15 18:32:50|58.13|55.93|58.02|55.82|58.13|55.93|58.02|55.82|0
1639593180000|2021-12-15 18:33:00|58.17|55.97|58.13|55.93|58.17|55.97|58.13|55.93|0
1639593190000|2021-12-15 18:33:10|58.1|55.9|58.13|55.93|58.13|55.93|58.06|55.86|0
1639593200000|2021-12-15 18:33:20|58.1|55.9|58.1|55.9|58.1|55.9|58.06|55.86|0
1639593210000|2021-12-15 18:33:30|58.06|55.86|58.02|55.82|58.06|55.86|58.02|55.82|0
1639593220000|2021-12-15 18:33:40|57.98|55.78|57.95|55.75|57.98|55.78|57.95|55.75|0
1639593230000|2021-12-15 18:33:50|57.98|55.78|58.02|55.82|58.02|55.82|57.98|55.78|0
1639593240000|2021-12-15 18:34:00|58.06|55.86|58.06|55.86|58.06|55.86|58.02|55.82|0
1639593250000|2021-12-15 18:34:10|58.08|55.88|58.1|55.9|58.1|55.9|58.08|55.88|0
1639593260000|2021-12-15 18:34:20|58.12|55.92|58.1|55.9|58.12|55.92|58.1|55.9|0
1639593270000|2021-12-15 18:34:30|58.06|55.86|58.13|55.93|58.13|55.93|58.06|55.86|0
1639593280000|2021-12-15 18:34:40|58.1|55.9|58.13|55.93|58.13|55.93|58.1|55.9|0
1639593290000|2021-12-15 18:34:50|58.17|55.97|58.21|56.01|58.21|56.01|58.17|55.97|0
1639593300000|2021-12-15 18:35:00|58.17|55.97|58.17|55.97|58.17|55.97|58.13|55.93|0
1639593310000|2021-12-15 18:35:10|58.21|56.01|58.13|55.93|58.21|56.01|58.13|55.93|0
1639593320000|2021-12-15 18:35:20|58.17|55.97|58.13|55.93|58.17|55.97|58.13|55.93|0
1639593340000|2021-12-15 18:35:40|58.09|55.89|58.13|55.93|58.13|55.93|58.09|55.89|0
1639593350000|2021-12-15 18:35:50|58.06|55.86|58.09|55.89|58.09|55.89|58.06|55.86|0
1639593360000|2021-12-15 18:36:00|58.13|55.93|58.13|55.93|58.17|55.97|58.09|55.89|0
1639593370000|2021-12-15 18:36:10|58.17|55.97|58.13|55.93|58.17|55.97|58.13|55.93|0
1639593380000|2021-12-15 18:36:20|58.17|55.97|58.17|55.97|58.17|55.97|58.13|55.93|0
1639593390000|2021-12-15 18:36:30|58.13|55.93|58.17|55.97|58.21|56.01|58.13|55.93|0
1639593400000|2021-12-15 18:36:40|58.21|56.01|58.06|55.86|58.21|56.01|58.06|55.86|0
1639593410000|2021-12-15 18:36:50|57.98|55.78|58.02|55.82|58.02|55.82|57.98|55.78|0
1639593420000|2021-12-15 18:37:00|58.06|55.86|57.98|55.78|58.09|55.89|57.98|55.78|0
1639593430000|2021-12-15 18:37:10|57.94|55.74|57.98|55.78|57.98|55.78|57.94|55.74|0
1639593440000|2021-12-15 18:37:20|57.94|55.74|57.94|55.74|57.98|55.78|57.94|55.74|0
1639593460000|2021-12-15 18:37:40|57.98|55.78|58.02|55.82|58.02|55.82|57.94|55.74|0
1639593470000|2021-12-15 18:37:50|58.06|55.86|58.02|55.82|58.06|55.86|57.98|55.78|0
1639593480000|2021-12-15 18:38:00|58.06|55.86|58.09|55.89|58.09|55.89|58.06|55.86|0
1639593490000|2021-12-15 18:38:10|58.11|55.91|58.13|55.93|58.17|55.97|58.11|55.91|0
1639593500000|2021-12-15 18:38:20|58.17|55.97|58.13|55.93|58.21|56.01|58.13|55.93|0
1639593510000|2021-12-15 18:38:30|58.17|55.97|58.32|56.12|58.32|56.12|58.17|55.97|0
1639593520000|2021-12-15 18:38:40|58.28|56.08|58.28|56.08|58.32|56.12|58.28|56.08|0
1639593530000|2021-12-15 18:38:50|58.24|56.04|58.28|56.08|58.28|56.08|58.24|56.04|0
1639593550000|2021-12-15 18:39:10|58.24|56.04|58.13|55.93|58.24|56.04|58.13|55.93|0
1639593560000|2021-12-15 18:39:20|58.09|55.89|58.17|55.97|58.17|55.97|58.06|55.86|0
1639593570000|2021-12-15 18:39:30|58.2|56|58.2|56|58.2|56|58.17|55.97|0
1639593580000|2021-12-15 18:39:40|58.28|56.08|58.32|56.12|58.32|56.12|58.28|56.08|0
1639593590000|2021-12-15 18:39:50|58.35|56.15|58.28|56.08|58.35|56.15|58.28|56.08|0
1639593600000|2021-12-15 18:40:00|58.32|56.12|58.32|56.12|58.35|56.15|58.32|56.12|0
1639593610000|2021-12-15 18:40:10|58.35|56.15|58.32|56.12|58.35|56.15|58.32|56.12|0
1639593620000|2021-12-15 18:40:20|58.35|56.15|58.43|56.23|58.43|56.23|58.35|56.15|0
1639593640000|2021-12-15 18:40:40|58.47|56.27|58.39|56.19|58.47|56.27|58.39|56.19|0
1639593650000|2021-12-15 18:40:50|58.47|56.27|58.43|56.23|58.5|56.3|58.43|56.23|0
1639593660000|2021-12-15 18:41:00|58.47|56.27|58.47|56.27|58.47|56.27|58.43|56.23|0
1639593670000|2021-12-15 18:41:10|58.5|56.3|58.58|56.38|58.58|56.38|58.5|56.3|0
1639593680000|2021-12-15 18:41:20|58.5|56.3|58.47|56.27|58.5|56.3|58.47|56.27|0
1639593690000|2021-12-15 18:41:30|58.43|56.23|58.39|56.19|58.43|56.23|58.39|56.19|0
1639593700000|2021-12-15 18:41:40|58.43|56.23|58.43|56.23|58.43|56.23|58.43|56.23|0
1639593710000|2021-12-15 18:41:50|58.39|56.19|58.47|56.27|58.47|56.27|58.39|56.19|0
1639593720000|2021-12-15 18:42:00|58.5|56.3|58.34|56.14|58.5|56.3|58.34|56.14|0
1639593730000|2021-12-15 18:42:10|58.35|56.15|58.35|56.15|58.39|56.19|58.35|56.15|0
1639593740000|2021-12-15 18:42:20|58.33|56.13|58.32|56.12|58.35|56.15|58.32|56.12|0
1639593750000|2021-12-15 18:42:30|58.28|56.08|58.35|56.15|58.35|56.15|58.28|56.08|0
1639593760000|2021-12-15 18:42:40|58.39|56.19|58.43|56.23|58.43|56.23|58.39|56.19|0
1639593770000|2021-12-15 18:42:50|58.41|56.21|58.32|56.12|58.41|56.21|58.32|56.12|0
1639593780000|2021-12-15 18:43:00|58.28|56.08|58.2|56|58.28|56.08|58.2|56|0
1639593800000|2021-12-15 18:43:20|58.24|56.04|58.17|55.97|58.24|56.04|58.13|55.93|0
1639593810000|2021-12-15 18:43:30|58.2|56|58.13|55.93|58.2|56|58.13|55.93|0
1639593820000|2021-12-15 18:43:40|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1639593830000|2021-12-15 18:43:50|58.13|55.93|58.09|55.89|58.13|55.93|58.09|55.89|0
1639593840000|2021-12-15 18:44:00|58.13|55.93|58.16|55.96|58.16|55.96|58.09|55.89|0
1639593850000|2021-12-15 18:44:10|58.13|55.93|58.16|55.96|58.2|56|58.13|55.93|0
1639593860000|2021-12-15 18:44:20|58.13|55.93|58.05|55.85|58.16|55.96|58.05|55.85|0
1639593870000|2021-12-15 18:44:30|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1639593880000|2021-12-15 18:44:40|58.13|55.93|58.09|55.89|58.13|55.93|58.09|55.89|0
1639593890000|2021-12-15 18:44:50|58.07|55.87|57.94|55.74|58.09|55.89|57.94|55.74|0
1639593900000|2021-12-15 18:45:00|57.98|55.78|57.98|55.78|57.98|55.78|57.98|55.78|0
1639593910000|2021-12-15 18:45:10|57.94|55.74|57.94|55.74|57.98|55.78|57.94|55.74|0
1639593930000|2021-12-15 18:45:30|58.01|55.81|58.09|55.89|58.09|55.89|58.01|55.81|0
1639593940000|2021-12-15 18:45:40|58.13|55.93|58.05|55.85|58.13|55.93|58.05|55.85|0
1639593950000|2021-12-15 18:45:50|58.01|55.81|58.01|55.81|58.05|55.85|58.01|55.81|0
1639593960000|2021-12-15 18:46:00|58.05|55.85|58.01|55.81|58.05|55.85|58.01|55.81|0
1639593970000|2021-12-15 18:46:10|58.05|55.85|58.01|55.81|58.05|55.85|58.01|55.81|0
1639593980000|2021-12-15 18:46:20|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1639593990000|2021-12-15 18:46:30|58.09|55.89|58.09|55.89|58.09|55.89|58.05|55.85|0
1639594000000|2021-12-15 18:46:40|58.05|55.85|58.05|55.85|58.05|55.85|58.05|55.85|0
1639594010000|2021-12-15 18:46:50|58.01|55.81|58.05|55.85|58.05|55.85|58.01|55.81|0
1639594030000|2021-12-15 18:47:10|57.98|55.78|57.98|55.78|57.98|55.78|57.94|55.74|0
1639594040000|2021-12-15 18:47:20|57.94|55.74|57.98|55.78|57.98|55.78|57.94|55.74|0
1639594050000|2021-12-15 18:47:30|57.94|55.74|57.94|55.74|57.98|55.78|57.94|55.74|0
1639594060000|2021-12-15 18:47:40|57.9|55.7|57.9|55.7|57.94|55.74|57.9|55.7|0
1639594070000|2021-12-15 18:47:50|57.94|55.74|57.98|55.78|57.98|55.78|57.9|55.7|0
1639594080000|2021-12-15 18:48:00|58.01|55.81|58.09|55.89|58.09|55.89|58.01|55.81|0
1639594090000|2021-12-15 18:48:10|58.12|55.92|58.12|55.92|58.12|55.92|58.12|55.92|0
1639594100000|2021-12-15 18:48:20|58.09|55.89|58.09|55.89|58.09|55.89|58.09|55.89|0
1639594110000|2021-12-15 18:48:30|58.12|55.92|58.12|55.92|58.12|55.92|58.09|55.89|0
1639594120000|2021-12-15 18:48:40|58.11|55.91|58.12|55.92|58.12|55.92|58.09|55.89|0
1639594130000|2021-12-15 18:48:50|58.16|55.96|58.2|56|58.2|56|58.16|55.96|0
1639594140000|2021-12-15 18:49:00|58.24|56.04|58.27|56.07|58.27|56.07|58.24|56.04|0
1639594150000|2021-12-15 18:49:10|58.31|56.11|58.27|56.07|58.31|56.11|58.24|56.04|0
1639594160000|2021-12-15 18:49:20|58.31|56.11|58.27|56.07|58.31|56.11|58.24|56.04|0
1639594170000|2021-12-15 18:49:30|58.35|56.15|58.27|56.07|58.35|56.15|58.27|56.07|0
1639594180000|2021-12-15 18:49:40|58.24|56.04|58.31|56.11|58.31|56.11|58.24|56.04|0
1639594190000|2021-12-15 18:49:50|58.35|56.15|58.31|56.11|58.35|56.15|58.31|56.11|0
1639594200000|2021-12-15 18:50:00|58.27|56.07|58.24|56.04|58.27|56.07|58.24|56.04|0
1639594210000|2021-12-15 18:50:10|58.27|56.07|58.27|56.07|58.27|56.07|58.2|56|0
1639594220000|2021-12-15 18:50:20|58.39|56.19|58.37|56.17|58.39|56.19|58.35|56.15|0
1639594230000|2021-12-15 18:50:30|58.39|56.19|58.31|56.11|58.39|56.19|58.31|56.11|0
1639594240000|2021-12-15 18:50:40|58.27|56.07|58.24|56.04|58.27|56.07|58.24|56.04|0
1639594250000|2021-12-15 18:50:50|58.35|56.15|58.35|56.15|58.39|56.19|58.35|56.15|0
1639594260000|2021-12-15 18:51:00|58.31|56.11|58.46|56.26|58.46|56.26|58.31|56.11|0
1639594270000|2021-12-15 18:51:10|58.42|56.22|58.42|56.22|58.46|56.26|58.42|56.22|0
1639594280000|2021-12-15 18:51:20|58.39|56.19|58.54|56.34|58.54|56.34|58.39|56.19|0
1639594290000|2021-12-15 18:51:30|58.46|56.26|58.42|56.22|58.46|56.26|58.42|56.22|0
1639594300000|2021-12-15 18:51:40|58.35|56.15|58.42|56.22|58.46|56.26|58.35|56.15|0
1639594310000|2021-12-15 18:51:50|58.46|56.26|58.42|56.22|58.48|56.28|58.42|56.22|0
1639594320000|2021-12-15 18:52:00|58.46|56.26|58.44|56.24|58.46|56.26|58.38|56.18|0
1639594330000|2021-12-15 18:52:10|58.46|56.26|58.5|56.3|58.53|56.33|58.46|56.26|0
1639594340000|2021-12-15 18:52:20|58.53|56.33|58.57|56.37|58.57|56.37|58.53|56.33|0
1639594350000|2021-12-15 18:52:30|58.61|56.41|58.61|56.41|58.61|56.41|58.61|56.41|0
1639594360000|2021-12-15 18:52:40|58.57|56.37|58.65|56.45|58.69|56.49|58.57|56.37|0
1639594370000|2021-12-15 18:52:50|58.69|56.49|58.61|56.41|58.69|56.49|58.61|56.41|0
1639594380000|2021-12-15 18:53:00|58.65|56.45|58.65|56.45|58.65|56.45|58.61|56.41|0
1639594390000|2021-12-15 18:53:10|58.68|56.48|58.8|56.6|58.8|56.6|58.68|56.48|0
1639594400000|2021-12-15 18:53:20|58.84|56.64|58.76|56.56|58.84|56.64|58.76|56.56|0
1639594410000|2021-12-15 18:53:30|58.8|56.6|58.76|56.56|58.8|56.6|58.76|56.56|0
1639594420000|2021-12-15 18:53:40|58.8|56.6|58.87|56.67|58.87|56.67|58.8|56.6|0
1639594430000|2021-12-15 18:53:50|58.84|56.64|58.8|56.6|58.84|56.64|58.8|56.6|0
1639594440000|2021-12-15 18:54:00|58.84|56.64|58.8|56.6|58.84|56.64|58.72|56.52|0
1639594450000|2021-12-15 18:54:10|58.76|56.56|58.8|56.6|58.8|56.6|58.76|56.56|0
1639594460000|2021-12-15 18:54:20|58.76|56.56|58.72|56.52|58.76|56.56|58.72|56.52|0
1639594470000|2021-12-15 18:54:30|58.76|56.56|58.8|56.6|58.8|56.6|58.76|56.56|0
1639594480000|2021-12-15 18:54:40|58.84|56.64|58.83|56.63|58.84|56.64|58.8|56.6|0
1639594490000|2021-12-15 18:54:50|58.82|56.62|58.72|56.52|58.82|56.62|58.72|56.52|0
1639594500000|2021-12-15 18:55:00|58.68|56.48|58.67|56.47|58.68|56.48|58.61|56.41|0
1639594510000|2021-12-15 18:55:10|58.68|56.48|58.68|56.48|58.72|56.52|58.65|56.45|0
1639594520000|2021-12-15 18:55:20|58.72|56.52|58.68|56.48|58.72|56.52|58.68|56.48|0
1639594530000|2021-12-15 18:55:30|58.67|56.47|58.68|56.48|58.68|56.48|58.67|56.47|0
1639594550000|2021-12-15 18:55:50|58.67|56.47|58.61|56.41|58.67|56.47|58.61|56.41|0
1639594560000|2021-12-15 18:56:00|58.5|56.3|58.51|56.31|58.53|56.33|58.49|56.29|0
1639594570000|2021-12-15 18:56:10|58.46|56.26|58.38|56.18|58.46|56.26|58.36|56.16|0
1639594580000|2021-12-15 18:56:20|58.48|56.28|58.49|56.29|58.53|56.33|58.46|56.26|0
1639594590000|2021-12-15 18:56:30|58.57|56.37|58.57|56.37|58.61|56.41|58.57|56.37|0
1639594600000|2021-12-15 18:56:40|58.59|56.39|58.61|56.41|58.63|56.43|58.59|56.39|0
1639594610000|2021-12-15 18:56:50|58.57|56.37|58.57|56.37|58.57|56.37|58.49|56.29|0
1639594620000|2021-12-15 18:57:00|58.61|56.41|58.42|56.22|58.61|56.41|58.42|56.22|0
1639594630000|2021-12-15 18:57:10|58.53|56.33|58.53|56.33|58.55|56.35|58.53|56.33|0
1639594640000|2021-12-15 18:57:20|58.49|56.29|58.57|56.37|58.57|56.37|58.49|56.29|0
1639594660000|2021-12-15 18:57:40|58.55|56.35|58.49|56.29|58.57|56.37|58.48|56.28|0
1639594670000|2021-12-15 18:57:50|58.46|56.26|58.38|56.18|58.46|56.26|58.38|56.18|0
1639594680000|2021-12-15 18:58:00|58.36|56.16|58.31|56.11|58.36|56.16|58.31|56.11|0
1639594690000|2021-12-15 18:58:10|58.34|56.14|58.46|56.26|58.46|56.26|58.34|56.14|0
1639594700000|2021-12-15 18:58:20|58.49|56.29|58.55|56.35|58.55|56.35|58.46|56.26|0
1639594710000|2021-12-15 18:58:30|58.53|56.33|58.46|56.26|58.53|56.33|58.46|56.26|0
1639594720000|2021-12-15 18:58:40|58.42|56.22|58.23|56.03|58.42|56.22|58.23|56.03|0
1639594730000|2021-12-15 18:58:50|58.1|55.9|58.1|55.9|58.16|55.96|58.1|55.9|0
1639594740000|2021-12-15 18:59:00|58.08|55.88|57.97|55.77|58.14|55.94|57.97|55.77|0
1639594750000|2021-12-15 18:59:10|58.03|55.83|57.99|55.79|58.04|55.84|57.95|55.75|0
1639594760000|2021-12-15 18:59:20|58.01|55.81|57.89|55.69|58.01|55.81|57.89|55.69|0
1639594770000|2021-12-15 18:59:30|57.97|55.77|57.93|55.73|57.97|55.77|57.93|55.73|0
1639594780000|2021-12-15 18:59:40|57.97|55.77|57.67|55.47|57.97|55.77|57.67|55.47|0
1639594790000|2021-12-15 18:59:50|57.62|55.42|57.71|55.51|57.71|55.51|57.62|55.42|0
1639594800000|2021-12-15 19:00:00|57.73|55.53|59.88|57.68|59.88|57.68|57.73|55.53|0
1639594810000|2021-12-15 19:00:10|60.26|58.06|59.63|57.43|60.26|58.06|59.1|56.9|0
1639594820000|2021-12-15 19:00:20|59.59|57.39|59.04|56.84|59.59|57.39|58.76|56.56|0
1639594830000|2021-12-15 19:00:30|58.89|56.69|59.32|57.12|59.55|57.35|58.89|56.69|0
1639594840000|2021-12-15 19:00:40|59.59|57.39|59.97|57.77|60.01|57.81|59.59|57.39|0
1639594850000|2021-12-15 19:00:50|60.4|58.2|60.05|57.85|60.4|58.2|60.05|57.85|0
1639594860000|2021-12-15 19:01:00|59.55|57.35|59.84|57.64|59.9|57.7|59.55|57.35|0
1639594870000|2021-12-15 19:01:10|59.74|57.54|60.4|58.2|60.4|58.2|59.74|57.54|0
1639594880000|2021-12-15 19:01:20|60.32|58.12|59.51|57.31|60.32|58.12|59.51|57.31|0
1639594890000|2021-12-15 19:01:30|59.17|56.97|58.76|56.56|59.21|57.01|58.72|56.52|0
1639594900000|2021-12-15 19:01:40|58.79|56.59|59.36|57.16|59.36|57.16|58.79|56.59|0
1639594910000|2021-12-15 19:01:50|59.73|57.53|59.44|57.24|59.86|57.66|59.44|57.24|0
1639594920000|2021-12-15 19:02:00|59.63|57.43|60.17|57.97|60.17|57.97|59.63|57.43|0
1639594930000|2021-12-15 19:02:10|60.05|57.85|59.94|57.74|60.05|57.85|59.86|57.66|0
1639594940000|2021-12-15 19:02:20|59.74|57.54|59.44|57.24|59.74|57.54|59.25|57.05|0
1639594950000|2021-12-15 19:02:30|59.36|57.16|59.44|57.24|59.48|57.28|59.31|57.11|0
1639594960000|2021-12-15 19:02:40|59.11|56.91|59.21|57.01|59.21|57.01|58.85|56.65|0
1639594970000|2021-12-15 19:02:50|59.1|56.9|59.1|56.9|59.1|56.9|58.87|56.67|0
1639594980000|2021-12-15 19:03:00|59.08|56.88|58.57|56.37|59.08|56.88|58.57|56.37|0
1639594990000|2021-12-15 19:03:10|58.27|56.07|57.15|54.95|58.27|56.07|57.15|54.95|0
1639595000000|2021-12-15 19:03:20|57.19|54.99|57.41|55.21|57.59|55.39|57.19|54.99|0
1639595010000|2021-12-15 19:03:30|57.15|54.95|57.71|55.51|57.74|55.54|57.15|54.95|0
1639595020000|2021-12-15 19:03:40|57.48|55.28|57.21|55.01|57.48|55.28|57.21|55.01|0
1639595030000|2021-12-15 19:03:50|57.15|54.95|56.75|54.55|57.26|55.06|56.75|54.55|0
1639595040000|2021-12-15 19:04:00|56.42|54.22|56.66|54.46|56.66|54.46|56.42|54.22|0
1639595050000|2021-12-15 19:04:10|56.6|54.4|56.38|54.18|56.6|54.4|56.38|54.18|0
1639595060000|2021-12-15 19:04:20|56.24|54.04|56.4|54.2|56.4|54.2|56.24|54.04|0
1639595070000|2021-12-15 19:04:30|56.82|54.62|56.56|54.36|56.82|54.62|56.34|54.14|0
1639595080000|2021-12-15 19:04:40|56.34|54.14|56.24|54.04|56.34|54.14|56.2|54|0
1639595090000|2021-12-15 19:04:50|56.27|54.07|56.31|54.11|56.45|54.25|56.27|54.07|0
1639595100000|2021-12-15 19:05:00|55.91|53.71|55.51|53.31|55.91|53.71|55.51|53.31|0
1639595110000|2021-12-15 19:05:10|55.48|53.28|55.32|53.12|55.48|53.28|55.3|53.1|0
1639595120000|2021-12-15 19:05:20|55.3|53.1|52.61|50.41|57.15|54.95|52.61|50.41|0
1639595130000|2021-12-15 19:05:30|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1639595140000|2021-12-15 19:05:40|52.79|50.59|52.61|50.41|52.79|50.59|52.61|50.41|0
1639595150000|2021-12-15 19:05:50|52.58|50.38|52.47|50.27|52.58|50.38|52.47|50.27|0
1639595160000|2021-12-15 19:06:00|52.51|50.31|52.51|50.31|52.72|50.52|52.51|50.31|0
1639595170000|2021-12-15 19:06:10|52.47|50.27|52.54|50.34|52.54|50.34|52.3|50.1|0
1639595180000|2021-12-15 19:06:20|52.75|50.55|52.86|50.66|52.86|50.66|52.75|50.55|0
1639595190000|2021-12-15 19:06:30|52.75|50.55|52.44|50.24|52.75|50.55|52.44|50.24|0
1639595200000|2021-12-15 19:06:40|52.47|50.27|52.33|50.13|52.47|50.27|52.33|50.13|0
1639595210000|2021-12-15 19:06:50|52.67|50.47|52.7|50.5|52.7|50.5|52.61|50.41|0
1639595220000|2021-12-15 19:07:00|52.72|50.52|53|50.8|53.07|50.87|52.72|50.52|0
1639595230000|2021-12-15 19:07:10|52.87|50.67|53.21|51.01|53.21|51.01|52.87|50.67|0
1639595240000|2021-12-15 19:07:20|53.17|50.97|53.03|50.83|53.17|50.97|53.03|50.83|0
1639595250000|2021-12-15 19:07:30|53.14|50.94|53.35|51.15|53.35|51.15|53.1|50.9|0
1639595260000|2021-12-15 19:07:40|53.4|51.2|53.74|51.54|53.74|51.54|53.4|51.2|0
1639595270000|2021-12-15 19:07:50|53.81|51.61|53.28|51.08|53.81|51.61|53.28|51.08|0
1639595280000|2021-12-15 19:08:00|53.19|50.99|52.93|50.73|53.24|51.04|52.75|50.55|0
1639595290000|2021-12-15 19:08:10|52.79|50.59|52.86|50.66|52.91|50.71|52.79|50.59|0
1639595300000|2021-12-15 19:08:20|52.87|50.67|53.07|50.87|53.07|50.87|52.87|50.67|0
1639595310000|2021-12-15 19:08:30|53|50.8|52.94|50.74|53.14|50.94|52.94|50.74|0
1639595320000|2021-12-15 19:08:40|53.03|50.83|52.87|50.67|53.03|50.83|52.87|50.67|0
1639595330000|2021-12-15 19:08:50|52.75|50.55|52.75|50.55|52.82|50.62|52.72|50.52|0
1639595340000|2021-12-15 19:09:00|52.79|50.59|52.47|50.27|52.89|50.69|52.47|50.27|0
1639595350000|2021-12-15 19:09:10|52.54|50.34|52.86|50.66|52.93|50.73|52.54|50.34|0
1639595360000|2021-12-15 19:09:20|52.72|50.52|52.73|50.53|52.82|50.62|52.72|50.52|0
1639595370000|2021-12-15 19:09:30|52.79|50.59|52.79|50.59|52.82|50.62|52.79|50.59|0
1639595380000|2021-12-15 19:09:40|52.68|50.48|52.72|50.52|52.72|50.52|52.61|50.41|0
1639595390000|2021-12-15 19:09:50|52.61|50.41|52.47|50.27|52.61|50.41|52.47|50.27|0
1639595400000|2021-12-15 19:10:00|52.54|50.34|52.68|50.48|52.85|50.65|52.54|50.34|0
1639595410000|2021-12-15 19:10:10|52.75|50.55|52.89|50.69|52.92|50.72|52.75|50.55|0
1639595420000|2021-12-15 19:10:20|52.75|50.55|52.75|50.55|52.75|50.55|52.7|50.5|0
1639595430000|2021-12-15 19:10:30|52.61|50.41|52.54|50.34|52.61|50.41|52.54|50.34|0
1639595440000|2021-12-15 19:10:40|52.58|50.38|52.54|50.34|52.61|50.41|52.54|50.34|0
1639595450000|2021-12-15 19:10:50|52.58|50.38|52.78|50.58|52.78|50.58|52.58|50.38|0
1639595460000|2021-12-15 19:11:00|52.68|50.48|52.87|50.67|52.92|50.72|52.68|50.48|0
1639595470000|2021-12-15 19:11:10|52.71|50.51|52.61|50.41|52.71|50.51|52.54|50.34|0
1639595480000|2021-12-15 19:11:20|52.54|50.34|52.49|50.29|52.54|50.34|52.49|50.29|0
1639595490000|2021-12-15 19:11:30|52.47|50.27|52.19|49.99|52.47|50.27|52.19|49.99|0
1639595500000|2021-12-15 19:11:40|52.06|49.86|52.02|49.82|52.06|49.86|52.02|49.82|0
1639595510000|2021-12-15 19:11:50|51.99|49.79|51.78|49.58|51.99|49.79|51.78|49.58|0
1639595520000|2021-12-15 19:12:00|51.85|49.65|52.02|49.82|52.02|49.82|51.85|49.65|0
1639595530000|2021-12-15 19:12:10|51.97|49.77|51.88|49.68|51.97|49.77|51.88|49.68|0
1639595540000|2021-12-15 19:12:20|51.81|49.61|51.81|49.61|51.81|49.61|51.8|49.6|0
1639595550000|2021-12-15 19:12:30|51.68|49.48|51.78|49.58|51.78|49.58|51.68|49.48|0
1639595560000|2021-12-15 19:12:40|51.74|49.54|51.51|49.31|51.74|49.54|51.51|49.31|0
1639595570000|2021-12-15 19:12:50|51.57|49.37|51.51|49.31|51.57|49.37|51.51|49.31|0
1639595580000|2021-12-15 19:13:00|51.54|49.34|51.59|49.39|51.68|49.48|51.54|49.34|0
1639595590000|2021-12-15 19:13:10|51.44|49.24|51.44|49.24|51.5|49.3|51.4|49.2|0
1639595600000|2021-12-15 19:13:20|51.37|49.17|51.23|49.03|51.37|49.17|51.23|49.03|0
1639595610000|2021-12-15 19:13:30|51.2|49|51.16|48.96|51.2|49|51.13|48.93|0
1639595620000|2021-12-15 19:13:40|51.2|49|51.13|48.93|51.2|49|51.13|48.93|0
1639595630000|2021-12-15 19:13:50|51.1|48.9|51.23|49.03|51.23|49.03|51.1|48.9|0
1639595640000|2021-12-15 19:14:00|51.13|48.93|51.27|49.07|51.3|49.1|51.13|48.93|0
1639595650000|2021-12-15 19:14:10|51.23|49.03|51.1|48.9|51.23|49.03|51.1|48.9|0
1639595660000|2021-12-15 19:14:20|51.13|48.93|51.27|49.07|51.27|49.07|51.13|48.93|0
1639595670000|2021-12-15 19:14:30|51.2|49|51.4|49.2|51.47|49.27|51.2|49|0
1639595680000|2021-12-15 19:14:40|51.44|49.24|51.3|49.1|51.44|49.24|51.3|49.1|0
1639595690000|2021-12-15 19:14:50|51.27|49.07|51.16|48.96|51.27|49.07|51.16|48.96|0
1639595700000|2021-12-15 19:15:00|51.18|48.98|51.28|49.08|51.28|49.08|51.16|48.96|0
1639595710000|2021-12-15 19:15:10|51.44|49.24|51.54|49.34|51.54|49.34|51.37|49.17|0
1639595720000|2021-12-15 19:15:20|51.57|49.37|51.47|49.27|51.74|49.54|51.47|49.27|0
1639595730000|2021-12-15 19:15:30|51.74|49.54|51.81|49.61|51.81|49.61|51.67|49.47|0
1639595740000|2021-12-15 19:15:40|51.85|49.65|51.81|49.61|51.88|49.68|51.81|49.61|0
1639595750000|2021-12-15 19:15:50|51.78|49.58|51.9|49.7|51.9|49.7|51.78|49.58|0
1639595760000|2021-12-15 19:16:00|51.81|49.61|51.54|49.34|51.81|49.61|51.54|49.34|0
1639595770000|2021-12-15 19:16:10|51.61|49.41|51.78|49.58|51.78|49.58|51.61|49.41|0
1639595780000|2021-12-15 19:16:20|51.71|49.51|51.67|49.47|51.74|49.54|51.67|49.47|0
1639595790000|2021-12-15 19:16:30|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1639595800000|2021-12-15 19:16:40|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1639595810000|2021-12-15 19:16:50|51.69|49.49|51.74|49.54|51.74|49.54|51.67|49.47|0
1639595820000|2021-12-15 19:17:00|51.61|49.41|51.52|49.32|51.64|49.44|51.52|49.32|0
1639595830000|2021-12-15 19:17:10|51.71|49.51|51.54|49.34|51.71|49.51|51.54|49.34|0
1639595840000|2021-12-15 19:17:20|51.57|49.37|51.47|49.27|51.57|49.37|51.47|49.27|0
1639595850000|2021-12-15 19:17:30|51.43|49.23|51.35|49.15|51.43|49.23|51.35|49.15|0
1639595860000|2021-12-15 19:17:40|51.4|49.2|51.57|49.37|51.57|49.37|51.4|49.2|0
1639595870000|2021-12-15 19:17:50|51.6|49.4|51.67|49.47|51.78|49.58|51.6|49.4|0
1639595880000|2021-12-15 19:18:00|51.64|49.44|51.67|49.47|51.71|49.51|51.64|49.44|0
1639595890000|2021-12-15 19:18:10|51.54|49.34|51.43|49.23|51.54|49.34|51.43|49.23|0
1639595900000|2021-12-15 19:18:20|51.4|49.2|51.37|49.17|51.4|49.2|51.26|49.06|0
1639595910000|2021-12-15 19:18:30|51.26|49.06|51.16|48.96|51.26|49.06|51.13|48.93|0
1639595920000|2021-12-15 19:18:40|51.13|48.93|51.21|49.01|51.26|49.06|51.13|48.93|0
1639595930000|2021-12-15 19:18:50|51.26|49.06|51.4|49.2|51.4|49.2|51.26|49.06|0
1639595940000|2021-12-15 19:19:00|51.26|49.06|51.4|49.2|51.43|49.23|51.26|49.06|0
1639595950000|2021-12-15 19:19:10|51.26|49.06|51.35|49.15|51.35|49.15|51.26|49.06|0
1639595960000|2021-12-15 19:19:20|51.37|49.17|51.4|49.2|51.43|49.23|51.37|49.17|0
1639595970000|2021-12-15 19:19:30|51.36|49.16|51.33|49.13|51.42|49.22|51.3|49.1|0
1639595980000|2021-12-15 19:19:40|51.36|49.16|51.33|49.13|51.36|49.16|51.26|49.06|0
1639595990000|2021-12-15 19:19:50|51.47|49.27|51.3|49.1|51.47|49.27|51.28|49.08|0
1639596000000|2021-12-15 19:20:00|51.35|49.15|51.43|49.23|51.43|49.23|51.19|48.99|0
1639596010000|2021-12-15 19:20:10|51.33|49.13|51.54|49.34|51.54|49.34|51.33|49.13|0
1639596020000|2021-12-15 19:20:20|51.6|49.4|51.64|49.44|51.64|49.44|51.59|49.39|0
1639596030000|2021-12-15 19:20:30|51.6|49.4|51.67|49.47|51.67|49.47|51.6|49.4|0
1639596040000|2021-12-15 19:20:40|51.71|49.51|51.74|49.54|51.81|49.61|51.67|49.47|0
1639596050000|2021-12-15 19:20:50|51.67|49.47|51.91|49.71|51.91|49.71|51.67|49.47|0
1639596060000|2021-12-15 19:21:00|51.98|49.78|51.88|49.68|51.98|49.78|51.88|49.68|0
1639596070000|2021-12-15 19:21:10|51.81|49.61|51.88|49.68|51.88|49.68|51.81|49.61|0
1639596080000|2021-12-15 19:21:20|51.91|49.71|51.91|49.71|51.95|49.75|51.88|49.68|0
1639596090000|2021-12-15 19:21:30|51.95|49.75|51.98|49.78|51.98|49.78|51.95|49.75|0
1639596100000|2021-12-15 19:21:40|52.02|49.82|52.26|50.06|52.26|50.06|52.02|49.82|0
1639596110000|2021-12-15 19:21:50|52.29|50.09|52.19|49.99|52.29|50.09|52.19|49.99|0
1639596120000|2021-12-15 19:22:00|52.21|50.01|52.05|49.85|52.26|50.06|52.05|49.85|0
1639596130000|2021-12-15 19:22:10|52.08|49.88|52.15|49.95|52.15|49.95|52.08|49.88|0
1639596140000|2021-12-15 19:22:20|52.14|49.94|52.29|50.09|52.29|50.09|52.14|49.94|0
1639596150000|2021-12-15 19:22:30|52.26|50.06|52.43|50.23|52.43|50.23|52.26|50.06|0
1639596160000|2021-12-15 19:22:40|52.46|50.26|52.39|50.19|52.46|50.26|52.39|50.19|0
1639596170000|2021-12-15 19:22:50|52.46|50.26|52.64|50.44|52.67|50.47|52.46|50.26|0
1639596180000|2021-12-15 19:23:00|52.71|50.51|52.6|50.4|52.71|50.51|52.53|50.33|0
1639596190000|2021-12-15 19:23:10|52.64|50.44|52.71|50.51|52.71|50.51|52.64|50.44|0
1639596200000|2021-12-15 19:23:20|52.74|50.54|52.74|50.54|52.74|50.54|52.74|50.54|0
1639596210000|2021-12-15 19:23:30|52.71|50.51|52.53|50.33|52.71|50.51|52.53|50.33|0
1639596220000|2021-12-15 19:23:40|52.6|50.4|52.57|50.37|52.6|50.4|52.57|50.37|0
1639596230000|2021-12-15 19:23:50|52.64|50.44|52.88|50.68|52.88|50.68|52.64|50.44|0
1639596240000|2021-12-15 19:24:00|52.85|50.65|52.85|50.65|52.85|50.65|52.78|50.58|0
1639596250000|2021-12-15 19:24:10|52.83|50.63|52.78|50.58|52.83|50.63|52.78|50.58|0
1639596260000|2021-12-15 19:24:20|52.57|50.37|52.85|50.65|52.88|50.68|52.57|50.37|0
1639596270000|2021-12-15 19:24:30|52.88|50.68|52.95|50.75|52.95|50.75|52.88|50.68|0
1639596280000|2021-12-15 19:24:40|52.85|50.65|52.88|50.68|52.88|50.68|52.74|50.54|0
1639596290000|2021-12-15 19:24:50|52.92|50.72|52.81|50.61|52.95|50.75|52.81|50.61|0
1639596300000|2021-12-15 19:25:00|52.95|50.75|53.2|51|53.2|51|52.92|50.72|0
1639596310000|2021-12-15 19:25:10|53.3|51.1|53.2|51|53.37|51.17|53.2|51|0
1639596320000|2021-12-15 19:25:20|53.13|50.93|53.23|51.03|53.23|51.03|53.13|50.93|0
1639596330000|2021-12-15 19:25:30|53.37|51.17|53.34|51.14|53.37|51.17|53.23|51.03|0
1639596340000|2021-12-15 19:25:40|53.23|51.03|53.37|51.17|53.41|51.21|53.23|51.03|0
1639596350000|2021-12-15 19:25:50|53.41|51.21|53.62|51.42|53.62|51.42|53.41|51.21|0
1639596360000|2021-12-15 19:26:00|53.51|51.31|53.48|51.28|53.55|51.35|53.48|51.28|0
1639596370000|2021-12-15 19:26:10|53.51|51.31|53.41|51.21|53.66|51.46|53.41|51.21|0
1639596380000|2021-12-15 19:26:20|53.5|51.3|53.69|51.49|53.69|51.49|53.44|51.24|0
1639596390000|2021-12-15 19:26:30|53.67|51.47|53.69|51.49|53.69|51.49|53.58|51.38|0
1639596400000|2021-12-15 19:26:40|53.73|51.53|53.64|51.44|53.73|51.53|53.64|51.44|0
1639596410000|2021-12-15 19:26:50|53.73|51.53|53.67|51.47|53.73|51.53|53.67|51.47|0
1639596420000|2021-12-15 19:27:00|53.65|51.45|53.51|51.31|53.65|51.45|53.51|51.31|0
1639596430000|2021-12-15 19:27:10|53.44|51.24|53.44|51.24|53.44|51.24|53.35|51.15|0
1639596440000|2021-12-15 19:27:20|53.48|51.28|53.76|51.56|53.76|51.56|53.48|51.28|0
1639596450000|2021-12-15 19:27:30|53.8|51.6|53.9|51.7|53.9|51.7|53.8|51.6|0
1639596460000|2021-12-15 19:27:40|53.94|51.74|54.12|51.92|54.15|51.95|53.94|51.74|0
1639596470000|2021-12-15 19:27:50|54.08|51.88|54.08|51.88|54.12|51.92|54.01|51.81|0
1639596480000|2021-12-15 19:28:00|54.26|52.06|54.4|52.2|54.47|52.27|54.26|52.06|0
1639596490000|2021-12-15 19:28:10|54.62|52.42|54.51|52.31|54.62|52.42|54.47|52.27|0
1639596500000|2021-12-15 19:28:20|54.47|52.27|54.51|52.31|54.58|52.38|54.47|52.27|0
1639596510000|2021-12-15 19:28:30|54.4|52.2|54.55|52.35|54.55|52.35|54.4|52.2|0
1639596520000|2021-12-15 19:28:40|54.47|52.27|54.44|52.24|54.51|52.31|54.44|52.24|0
1639596530000|2021-12-15 19:28:50|54.4|52.2|54.44|52.24|54.44|52.24|54.4|52.2|0
1639596540000|2021-12-15 19:29:00|54.22|52.02|54.22|52.02|54.22|52.02|54.19|51.99|0
1639596550000|2021-12-15 19:29:10|54.19|51.99|54.19|51.99|54.19|51.99|54.13|51.93|0
1639596560000|2021-12-15 19:29:20|53.97|51.77|53.85|51.65|53.97|51.77|53.8|51.6|0
1639596570000|2021-12-15 19:29:30|53.83|51.63|53.72|51.52|53.83|51.63|53.65|51.45|0
1639596580000|2021-12-15 19:29:40|53.69|51.49|53.58|51.38|53.69|51.49|53.58|51.38|0
1639596590000|2021-12-15 19:29:50|53.51|51.31|53.55|51.35|53.55|51.35|53.51|51.31|0
1639596600000|2021-12-15 19:30:00|53.58|51.38|53.79|51.59|53.79|51.59|53.53|51.33|0
1639596610000|2021-12-15 19:30:10|53.72|51.52|53.72|51.52|53.79|51.59|53.72|51.52|0
1639596620000|2021-12-15 19:30:20|53.76|51.56|53.69|51.49|53.76|51.56|53.69|51.49|0
1639596630000|2021-12-15 19:30:30|53.79|51.59|53.71|51.51|53.79|51.59|53.71|51.51|0
1639596640000|2021-12-15 19:30:40|53.72|51.52|53.9|51.7|53.9|51.7|53.72|51.52|0
1639596650000|2021-12-15 19:30:50|53.69|51.49|53.79|51.59|53.79|51.59|53.69|51.49|0
1639596660000|2021-12-15 19:31:00|53.72|51.52|53.4|51.2|53.72|51.52|53.4|51.2|0
1639596670000|2021-12-15 19:31:10|53.37|51.17|53.25|51.05|53.37|51.17|53.25|51.05|0
1639596680000|2021-12-15 19:31:20|53.3|51.1|52.98|50.78|53.4|51.2|52.98|50.78|0
1639596690000|2021-12-15 19:31:30|53.19|50.99|53.44|51.24|53.44|51.24|53.19|50.99|0
1639596700000|2021-12-15 19:31:40|53.23|51.03|52.91|50.71|53.23|51.03|52.91|50.71|0
1639596710000|2021-12-15 19:31:50|53|50.8|53.19|50.99|53.26|51.06|53|50.8|0
1639596720000|2021-12-15 19:32:00|53.23|51.03|53.12|50.92|53.23|51.03|53.12|50.92|0
1639596730000|2021-12-15 19:32:10|53.11|50.91|53.09|50.89|53.19|50.99|53.09|50.89|0
1639596740000|2021-12-15 19:32:20|53.12|50.92|52.98|50.78|53.12|50.92|52.95|50.75|0
1639596750000|2021-12-15 19:32:30|53.09|50.89|53.23|51.03|53.26|51.06|53.05|50.85|0
1639596760000|2021-12-15 19:32:40|53.44|51.24|53.65|51.45|53.65|51.45|53.44|51.24|0
1639596770000|2021-12-15 19:32:50|53.9|51.7|53.65|51.45|53.9|51.7|53.65|51.45|0
1639596780000|2021-12-15 19:33:00|53.51|51.31|54.15|51.95|54.15|51.95|53.51|51.31|0
1639596790000|2021-12-15 19:33:10|54.22|52.02|53.97|51.77|54.22|52.02|53.94|51.74|0
1639596800000|2021-12-15 19:33:20|53.9|51.7|53.76|51.56|53.9|51.7|53.76|51.56|0
1639596810000|2021-12-15 19:33:30|53.58|51.38|53.58|51.38|53.69|51.49|53.58|51.38|0
1639596820000|2021-12-15 19:33:40|53.37|51.17|53.39|51.19|53.39|51.19|53.33|51.13|0
1639596830000|2021-12-15 19:33:50|53.33|51.13|53.44|51.24|53.44|51.24|53.33|51.13|0
1639596840000|2021-12-15 19:34:00|53.54|51.34|53.83|51.63|53.83|51.63|53.54|51.34|0
1639596850000|2021-12-15 19:34:10|53.93|51.73|53.65|51.45|53.93|51.73|53.65|51.45|0
1639596860000|2021-12-15 19:34:20|53.76|51.56|53.86|51.66|53.86|51.66|53.72|51.52|0
1639596870000|2021-12-15 19:34:30|53.9|51.7|53.72|51.52|53.9|51.7|53.72|51.52|0
1639596880000|2021-12-15 19:34:40|53.69|51.49|53.69|51.49|53.76|51.56|53.69|51.49|0
1639596890000|2021-12-15 19:34:50|53.72|51.52|53.85|51.65|53.86|51.66|53.72|51.52|0
1639596900000|2021-12-15 19:35:00|53.83|51.63|53.72|51.52|53.83|51.63|53.61|51.41|0
1639596910000|2021-12-15 19:35:10|53.58|51.38|53.58|51.38|53.58|51.38|53.53|51.33|0
1639596920000|2021-12-15 19:35:20|53.76|51.56|53.44|51.24|53.76|51.56|53.44|51.24|0
1639596930000|2021-12-15 19:35:30|53.16|50.96|53.4|51.2|53.4|51.2|53.16|50.96|0
1639596940000|2021-12-15 19:35:40|53.33|51.13|53.3|51.1|53.4|51.2|53.3|51.1|0
1639596950000|2021-12-15 19:35:50|53.63|51.43|53.93|51.73|53.93|51.73|53.61|51.41|0
1639596960000|2021-12-15 19:36:00|53.83|51.63|53.47|51.27|53.83|51.63|53.47|51.27|0
1639596970000|2021-12-15 19:36:10|53.4|51.2|53.44|51.24|53.44|51.24|53.37|51.17|0
1639596980000|2021-12-15 19:36:20|53.46|51.26|53.4|51.2|53.46|51.26|53.37|51.17|0
1639596990000|2021-12-15 19:36:30|53.44|51.24|53.65|51.45|53.65|51.45|53.44|51.24|0
1639597000000|2021-12-15 19:36:40|53.68|51.48|53.44|51.24|53.68|51.48|53.44|51.24|0
1639597010000|2021-12-15 19:36:50|53.47|51.27|53.37|51.17|53.47|51.27|53.37|51.17|0
1639597020000|2021-12-15 19:37:00|53.1|50.9|53.07|50.87|53.1|50.9|52.98|50.78|0
1639597030000|2021-12-15 19:37:10|52.77|50.57|52.34|50.14|52.77|50.57|52.34|50.14|0
1639597040000|2021-12-15 19:37:20|52.21|50.01|52.39|50.19|52.42|50.22|52.21|50.01|0
1639597050000|2021-12-15 19:37:30|52.53|50.33|52.7|50.5|52.7|50.5|52.49|50.29|0
1639597060000|2021-12-15 19:37:40|52.77|50.57|52.32|50.12|52.77|50.57|52.32|50.12|0
1639597070000|2021-12-15 19:37:50|52.37|50.17|52.53|50.33|52.59|50.39|52.37|50.17|0
1639597080000|2021-12-15 19:38:00|52.42|50.22|52.14|49.94|52.42|50.22|52.14|49.94|0
1639597090000|2021-12-15 19:38:10|52.04|49.84|52.21|50.01|52.21|50.01|52.04|49.84|0
1639597100000|2021-12-15 19:38:20|52.25|50.05|52.21|50.01|52.25|50.05|52.14|49.94|0
1639597110000|2021-12-15 19:38:30|52.04|49.84|52.13|49.93|52.13|49.93|52.04|49.84|0
1639597120000|2021-12-15 19:38:40|52.21|50.01|52.21|50.01|52.21|50.01|52.11|49.91|0
1639597130000|2021-12-15 19:38:50|52.14|49.94|52.18|49.98|52.18|49.98|52.11|49.91|0
1639597140000|2021-12-15 19:39:00|52.21|50.01|52.21|50.01|52.32|50.12|52.21|50.01|0
1639597150000|2021-12-15 19:39:10|52.11|49.91|51.76|49.56|52.11|49.91|51.76|49.56|0
1639597160000|2021-12-15 19:39:20|51.85|49.65|52.07|49.87|52.07|49.87|51.85|49.65|0
1639597170000|2021-12-15 19:39:30|52.01|49.81|52.14|49.94|52.14|49.94|52.01|49.81|0
1639597180000|2021-12-15 19:39:40|52.11|49.91|52.11|49.91|52.14|49.94|52.07|49.87|0
1639597190000|2021-12-15 19:39:50|51.97|49.77|51.94|49.74|51.97|49.77|51.83|49.63|0
1639597200000|2021-12-15 19:40:00|52.04|49.84|52.07|49.87|52.21|50.01|52.04|49.84|0
1639597210000|2021-12-15 19:40:10|51.9|49.7|52.28|50.08|52.28|50.08|51.9|49.7|0
1639597220000|2021-12-15 19:40:20|52.32|50.12|52.11|49.91|52.32|50.12|52.11|49.91|0
1639597230000|2021-12-15 19:40:30|52.18|49.98|51.8|49.6|52.18|49.98|51.8|49.6|0
1639597240000|2021-12-15 19:40:40|51.63|49.43|51.73|49.53|51.73|49.53|51.56|49.36|0
1639597250000|2021-12-15 19:40:50|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1639597260000|2021-12-15 19:41:00|51.64|49.44|51.51|49.31|51.64|49.44|51.46|49.26|0
1639597270000|2021-12-15 19:41:10|51.59|49.39|51.66|49.46|51.66|49.46|51.59|49.39|0
1639597280000|2021-12-15 19:41:20|51.59|49.39|51.56|49.36|51.59|49.39|51.56|49.36|0
1639597290000|2021-12-15 19:41:30|51.52|49.32|51.32|49.12|51.52|49.32|51.25|49.05|0
1639597300000|2021-12-15 19:41:40|51.45|49.25|51.49|49.29|51.54|49.34|51.45|49.25|0
1639597310000|2021-12-15 19:41:50|51.42|49.22|51.35|49.15|51.49|49.29|51.35|49.15|0
1639597320000|2021-12-15 19:42:00|51.22|49.02|51.32|49.12|51.39|49.19|51.22|49.02|0
1639597330000|2021-12-15 19:42:10|51.28|49.08|51.22|49.02|51.28|49.08|51.22|49.02|0
1639597340000|2021-12-15 19:42:20|51.18|48.98|51.08|48.88|51.18|48.98|51.08|48.88|0
1639597350000|2021-12-15 19:42:30|51.11|48.91|51.08|48.88|51.22|49.02|51.08|48.88|0
1639597360000|2021-12-15 19:42:40|51.15|48.95|51.22|49.02|51.22|49.02|51.15|48.95|0
1639597370000|2021-12-15 19:42:50|51.25|49.05|51.35|49.15|51.35|49.15|51.25|49.05|0
1639597380000|2021-12-15 19:43:00|51.32|49.12|51.08|48.88|51.32|49.12|51.08|48.88|0
1639597390000|2021-12-15 19:43:10|51.11|48.91|51.52|49.32|51.52|49.32|51.11|48.91|0
1639597400000|2021-12-15 19:43:20|51.49|49.29|51.62|49.42|51.73|49.53|51.49|49.29|0
1639597410000|2021-12-15 19:43:30|51.69|49.49|51.66|49.46|51.69|49.49|51.59|49.39|0
1639597420000|2021-12-15 19:43:40|51.62|49.42|51.83|49.63|51.9|49.7|51.62|49.42|0
1639597430000|2021-12-15 19:43:50|51.76|49.56|52.11|49.91|52.11|49.91|51.76|49.56|0
1639597440000|2021-12-15 19:44:00|52.14|49.94|51.9|49.7|52.14|49.94|51.83|49.63|0
1639597450000|2021-12-15 19:44:10|51.8|49.6|52.14|49.94|52.14|49.94|51.8|49.6|0
1639597460000|2021-12-15 19:44:20|52.16|49.96|52.73|50.53|52.73|50.53|52.16|49.96|0
1639597470000|2021-12-15 19:44:30|52.66|50.46|52.35|50.15|52.66|50.46|52.35|50.15|0
1639597480000|2021-12-15 19:44:40|52.28|50.08|52.38|50.18|52.45|50.25|52.28|50.08|0
1639597490000|2021-12-15 19:44:50|52.45|50.25|52.56|50.36|52.59|50.39|52.45|50.25|0
1639597500000|2021-12-15 19:45:00|52.42|50.22|52.57|50.37|52.59|50.39|52.42|50.22|0
1639597510000|2021-12-15 19:45:10|52.45|50.25|52.14|49.94|52.49|50.29|52.14|49.94|0
1639597520000|2021-12-15 19:45:20|52.04|49.84|52.21|50.01|52.21|50.01|52.04|49.84|0
1639597530000|2021-12-15 19:45:30|52.24|50.04|52|49.8|52.24|50.04|52|49.8|0
1639597540000|2021-12-15 19:45:40|52.02|49.82|52.21|50.01|52.21|50.01|52.02|49.82|0
1639597550000|2021-12-15 19:45:50|52.23|50.03|52.07|49.87|52.24|50.04|52.07|49.87|0
1639597560000|2021-12-15 19:46:00|52.04|49.84|52.07|49.87|52.07|49.87|52.04|49.84|0
1639597570000|2021-12-15 19:46:10|51.98|49.78|51.88|49.68|51.98|49.78|51.79|49.59|0
1639597580000|2021-12-15 19:46:20|51.73|49.53|51.83|49.63|51.83|49.63|51.73|49.53|0
1639597590000|2021-12-15 19:46:30|51.86|49.66|51.79|49.59|51.97|49.77|51.79|49.59|0
1639597600000|2021-12-15 19:46:40|51.83|49.63|51.59|49.39|51.83|49.63|51.59|49.39|0
1639597610000|2021-12-15 19:46:50|51.66|49.46|51.78|49.58|51.78|49.58|51.66|49.46|0
1639597620000|2021-12-15 19:47:00|51.83|49.63|51.73|49.53|51.93|49.73|51.73|49.53|0
1639597630000|2021-12-15 19:47:10|51.76|49.56|51.55|49.35|51.76|49.56|51.55|49.35|0
1639597640000|2021-12-15 19:47:20|51.69|49.49|51.59|49.39|51.73|49.53|51.59|49.39|0
1639597650000|2021-12-15 19:47:30|51.62|49.42|51.66|49.46|51.66|49.46|51.62|49.42|0
1639597660000|2021-12-15 19:47:40|51.55|49.35|51.71|49.51|51.71|49.51|51.55|49.35|0
1639597670000|2021-12-15 19:47:50|51.76|49.56|51.86|49.66|51.86|49.66|51.76|49.56|0
1639597680000|2021-12-15 19:48:00|51.98|49.78|51.76|49.56|51.98|49.78|51.76|49.56|0
1639597690000|2021-12-15 19:48:10|51.79|49.59|51.55|49.35|51.79|49.59|51.55|49.35|0
1639597700000|2021-12-15 19:48:20|51.52|49.32|51.35|49.15|51.52|49.32|51.35|49.15|0
1639597710000|2021-12-15 19:48:30|51.38|49.18|51.38|49.18|51.38|49.18|51.28|49.08|0
1639597720000|2021-12-15 19:48:40|51.45|49.25|51.38|49.18|51.45|49.25|51.31|49.11|0
1639597730000|2021-12-15 19:48:50|51.45|49.25|51.55|49.35|51.55|49.35|51.45|49.25|0
1639597740000|2021-12-15 19:49:00|51.52|49.32|51.62|49.42|51.62|49.42|51.52|49.32|0
1639597750000|2021-12-15 19:49:10|51.55|49.35|51.83|49.63|51.83|49.63|51.55|49.35|0
1639597760000|2021-12-15 19:49:20|51.93|49.73|52.14|49.94|52.14|49.94|51.93|49.73|0
1639597770000|2021-12-15 19:49:30|51.96|49.76|51.96|49.76|52|49.8|51.96|49.76|0
1639597780000|2021-12-15 19:49:40|52.07|49.87|52.17|49.97|52.21|50.01|52.07|49.87|0
1639597790000|2021-12-15 19:49:50|52.07|49.87|52.14|49.94|52.14|49.94|52.07|49.87|0
1639597800000|2021-12-15 19:50:00|52.62|50.42|52.55|50.35|52.62|50.42|52.48|50.28|0
1639597810000|2021-12-15 19:50:10|52.8|50.6|52.55|50.35|52.8|50.6|52.55|50.35|0
1639597820000|2021-12-15 19:50:20|52.52|50.32|52.66|50.46|52.69|50.49|52.52|50.32|0
1639597830000|2021-12-15 19:50:30|52.83|50.63|52.76|50.56|52.83|50.63|52.76|50.56|0
1639597840000|2021-12-15 19:50:40|52.8|50.6|52.61|50.41|52.8|50.6|52.61|50.41|0
1639597850000|2021-12-15 19:50:50|52.52|50.32|52.66|50.46|52.69|50.49|52.52|50.32|0
1639597860000|2021-12-15 19:51:00|52.8|50.6|52.48|50.28|52.8|50.6|52.48|50.28|0
1639597870000|2021-12-15 19:51:10|52.34|50.14|52.55|50.35|52.59|50.39|52.34|50.14|0
1639597880000|2021-12-15 19:51:20|52.59|50.39|52.48|50.28|52.62|50.42|52.48|50.28|0
1639597890000|2021-12-15 19:51:30|52.45|50.25|52.36|50.16|52.45|50.25|52.34|50.14|0
1639597900000|2021-12-15 19:51:40|52.1|49.9|52.21|50.01|52.21|50.01|52.03|49.83|0
1639597910000|2021-12-15 19:51:50|52.27|50.07|52.27|50.07|52.27|50.07|52.14|49.94|0
1639597920000|2021-12-15 19:52:00|52.21|50.01|52.14|49.94|52.21|50.01|52|49.8|0
1639597930000|2021-12-15 19:52:10|52.03|49.83|51.83|49.63|52.03|49.83|51.83|49.63|0
1639597940000|2021-12-15 19:52:20|51.76|49.56|51.69|49.49|51.76|49.56|51.69|49.49|0
1639597950000|2021-12-15 19:52:30|51.72|49.52|51.77|49.57|51.83|49.63|51.72|49.52|0
1639597960000|2021-12-15 19:52:40|51.83|49.63|51.65|49.45|51.83|49.63|51.65|49.45|0
1639597970000|2021-12-15 19:52:50|51.62|49.42|51.62|49.42|51.69|49.49|51.62|49.42|0
1639597980000|2021-12-15 19:53:00|51.5|49.3|51.45|49.25|51.55|49.35|51.45|49.25|0
1639597990000|2021-12-15 19:53:10|51.14|48.94|51.18|48.98|51.18|48.98|51.07|48.87|0
1639598000000|2021-12-15 19:53:20|51.26|49.06|51.14|48.94|51.26|49.06|51.14|48.94|0
1639598010000|2021-12-15 19:53:30|51.07|48.87|51.18|48.98|51.18|48.98|51.07|48.87|0
1639598020000|2021-12-15 19:53:40|51.21|49.01|51.14|48.94|51.21|49.01|51.07|48.87|0
1639598030000|2021-12-15 19:53:50|51.11|48.91|51.07|48.87|51.11|48.91|51.07|48.87|0
1639598040000|2021-12-15 19:54:00|51.14|48.94|51.45|49.25|51.45|49.25|51.07|48.87|0
1639598050000|2021-12-15 19:54:10|51.28|49.08|51.24|49.04|51.28|49.08|51.11|48.91|0
1639598060000|2021-12-15 19:54:20|51.35|49.15|51.38|49.18|51.38|49.18|51.28|49.08|0
1639598070000|2021-12-15 19:54:30|51.41|49.21|51.65|49.45|51.65|49.45|51.41|49.21|0
1639598080000|2021-12-15 19:54:40|51.52|49.32|51.35|49.15|51.52|49.32|51.31|49.11|0
1639598090000|2021-12-15 19:54:50|51.21|49.01|51.07|48.87|51.21|49.01|51.07|48.87|0
1639598100000|2021-12-15 19:55:00|51.11|48.91|51.35|49.15|51.6|49.4|51.11|48.91|0
1639598110000|2021-12-15 19:55:10|51.38|49.18|51.29|49.09|51.38|49.18|51.21|49.01|0
1639598120000|2021-12-15 19:55:20|51.24|49.04|51.07|48.87|51.24|49.04|50.77|48.57|0
1639598130000|2021-12-15 19:55:30|51.28|49.08|52|49.8|52|49.8|51.28|49.08|0
1639598140000|2021-12-15 19:55:40|52.2|50|51.93|49.73|52.2|50|51.89|49.69|0
1639598150000|2021-12-15 19:55:50|51.79|49.59|51.82|49.62|51.82|49.62|51.79|49.59|0
1639598160000|2021-12-15 19:56:00|51.76|49.56|51.48|49.28|51.76|49.56|51.48|49.28|0
1639598170000|2021-12-15 19:56:10|51.79|49.59|51.82|49.62|51.86|49.66|51.75|49.55|0
1639598180000|2021-12-15 19:56:20|52.17|49.97|52.1|49.9|52.26|50.06|52.1|49.9|0
1639598190000|2021-12-15 19:56:30|52.03|49.83|52.27|50.07|52.27|50.07|52.03|49.83|0
1639598200000|2021-12-15 19:56:40|52.1|49.9|51.96|49.76|52.1|49.9|51.93|49.73|0
1639598210000|2021-12-15 19:56:50|52|49.8|51.96|49.76|52.06|49.86|51.93|49.73|0
1639598220000|2021-12-15 19:57:00|52.06|49.86|52.2|50|52.41|50.21|52.06|49.86|0
1639598230000|2021-12-15 19:57:10|52.13|49.93|52.27|50.07|52.27|50.07|52.13|49.93|0
1639598240000|2021-12-15 19:57:20|52.13|49.93|52.24|50.04|52.24|50.04|52.13|49.93|0
1639598250000|2021-12-15 19:57:30|52.27|50.07|52.25|50.05|52.27|50.07|52.24|50.04|0
1639598260000|2021-12-15 19:57:40|52.13|49.93|52.06|49.86|52.13|49.93|52.06|49.86|0
1639598270000|2021-12-15 19:57:50|51.98|49.78|51.96|49.76|51.98|49.78|51.86|49.66|0
1639598280000|2021-12-15 19:58:00|51.87|49.67|52.1|49.9|52.1|49.9|51.87|49.67|0
1639598290000|2021-12-15 19:58:10|52.05|49.85|52.2|50|52.2|50|52.03|49.83|0
1639598300000|2021-12-15 19:58:20|52.1|49.9|52.27|50.07|52.27|50.07|52.03|49.83|0
1639598310000|2021-12-15 19:58:30|52.43|50.23|52.41|50.21|52.44|50.24|52.41|50.21|0
1639598320000|2021-12-15 19:58:40|52.27|50.07|52.37|50.17|52.41|50.21|52.24|50.04|0
1639598330000|2021-12-15 19:58:50|52.41|50.21|52.27|50.07|52.41|50.21|52.27|50.07|0
1639598340000|2021-12-15 19:59:00|52.24|50.04|52.03|49.83|52.31|50.11|52.03|49.83|0
1639598350000|2021-12-15 19:59:10|52.06|49.86|52.06|49.86|52.06|49.86|51.94|49.74|0
1639598360000|2021-12-15 19:59:20|51.99|49.79|52.2|50|52.2|50|51.99|49.79|0
1639598370000|2021-12-15 19:59:30|52.27|50.07|52.06|49.86|52.27|50.07|52.05|49.85|0
1639598380000|2021-12-15 19:59:40|52.08|49.88|52.13|49.93|52.18|49.98|52.03|49.83|0
1639598390000|2021-12-15 19:59:50|52.17|49.97|52.2|50|52.2|50|52.12|49.92|0
1639598400000|2021-12-15 20:00:00|52.03|49.83|51.96|49.76|52.03|49.83|51.92|49.72|0
1639598410000|2021-12-15 20:00:10|51.99|49.79|51.99|49.79|52.08|49.88|51.99|49.79|0
1639598420000|2021-12-15 20:00:20|51.89|49.69|51.82|49.62|51.92|49.72|51.82|49.62|0
1639598430000|2021-12-15 20:00:30|51.87|49.67|51.82|49.62|51.92|49.72|51.82|49.62|0
1639598440000|2021-12-15 20:00:40|51.84|49.64|51.58|49.38|51.86|49.66|51.58|49.38|0
1639598450000|2021-12-15 20:00:50|51.55|49.35|51.51|49.31|51.62|49.42|51.51|49.31|0
1639598460000|2021-12-15 20:01:00|51.62|49.42|51.48|49.28|51.75|49.55|51.48|49.28|0
1639598470000|2021-12-15 20:01:10|51.55|49.35|51.7|49.5|51.7|49.5|51.55|49.35|0
1639598480000|2021-12-15 20:01:20|51.79|49.59|51.89|49.69|51.94|49.74|51.79|49.59|0
1639598490000|2021-12-15 20:01:30|51.99|49.79|51.92|49.72|52.17|49.97|51.92|49.72|0
1639598500000|2021-12-15 20:01:40|51.89|49.69|51.82|49.62|51.89|49.69|51.82|49.62|0
1639598510000|2021-12-15 20:01:50|51.85|49.65|51.72|49.52|51.85|49.65|51.72|49.52|0
1639598520000|2021-12-15 20:02:00|51.55|49.35|51.55|49.35|51.55|49.35|51.43|49.23|0
1639598530000|2021-12-15 20:02:10|51.51|49.31|51.58|49.38|51.58|49.38|51.51|49.31|0
1639598540000|2021-12-15 20:02:20|51.61|49.41|51.8|49.6|51.82|49.62|51.61|49.41|0
1639598550000|2021-12-15 20:02:30|51.75|49.55|51.75|49.55|51.82|49.62|51.75|49.55|0
1639598560000|2021-12-15 20:02:40|51.72|49.52|51.72|49.52|51.75|49.55|51.72|49.52|0
1639598570000|2021-12-15 20:02:50|51.68|49.48|51.68|49.48|51.68|49.48|51.58|49.38|0
1639598580000|2021-12-15 20:03:00|51.75|49.55|51.75|49.55|51.75|49.55|51.68|49.48|0
1639598590000|2021-12-15 20:03:10|51.77|49.57|51.51|49.31|51.79|49.59|51.51|49.31|0
1639598600000|2021-12-15 20:03:20|51.55|49.35|51.48|49.28|51.58|49.38|51.48|49.28|0
1639598610000|2021-12-15 20:03:30|51.65|49.45|51.51|49.31|51.65|49.45|51.51|49.31|0
1639598620000|2021-12-15 20:03:40|51.55|49.35|51.34|49.14|51.55|49.35|51.31|49.11|0
1639598630000|2021-12-15 20:03:50|51.41|49.21|51.17|48.97|51.41|49.21|51.17|48.97|0
1639598640000|2021-12-15 20:04:00|51.1|48.9|51.1|48.9|51.14|48.94|51.1|48.9|0
1639598650000|2021-12-15 20:04:10|51.14|48.94|51.07|48.87|51.14|48.94|51.07|48.87|0
1639598660000|2021-12-15 20:04:20|50.83|48.63|51.14|48.94|51.14|48.94|50.83|48.63|0
1639598670000|2021-12-15 20:04:30|51.17|48.97|51.02|48.82|51.17|48.97|50.92|48.72|0
1639598680000|2021-12-15 20:04:40|51.07|48.87|51.1|48.9|51.1|48.9|51.07|48.87|0
1639598690000|2021-12-15 20:04:50|51.17|48.97|51.24|49.04|51.24|49.04|51.17|48.97|0
1639598700000|2021-12-15 20:05:00|51.17|48.97|51.15|48.95|51.34|49.14|51.1|48.9|0
1639598710000|2021-12-15 20:05:10|51.2|49|50.78|48.58|51.2|49|50.78|48.58|0
1639598720000|2021-12-15 20:05:20|50.8|48.6|50.54|48.34|50.8|48.6|50.54|48.34|0
1639598730000|2021-12-15 20:05:30|50.56|48.36|50.58|48.38|50.63|48.43|50.56|48.36|0
1639598740000|2021-12-15 20:05:40|50.06|47.86|49.96|47.76|50.13|47.93|49.96|47.76|0
1639598750000|2021-12-15 20:05:50|49.94|47.74|49.93|47.73|50.09|47.89|49.93|47.73|0
1639598760000|2021-12-15 20:06:00|49.96|47.76|50.09|47.89|50.13|47.93|49.96|47.76|0
1639598770000|2021-12-15 20:06:10|50.06|47.86|50.09|47.89|50.09|47.89|49.93|47.73|0
1639598780000|2021-12-15 20:06:20|50.02|47.82|49.89|47.69|50.02|47.82|49.79|47.59|0
1639598790000|2021-12-15 20:06:30|49.83|47.63|49.89|47.69|49.92|47.72|49.83|47.63|0
1639598800000|2021-12-15 20:06:40|49.92|47.72|49.76|47.56|49.92|47.72|49.76|47.56|0
1639598810000|2021-12-15 20:06:50|49.56|47.36|49.56|47.36|49.63|47.43|49.56|47.36|0
1639598820000|2021-12-15 20:07:00|49.49|47.29|49.43|47.23|49.53|47.33|49.43|47.23|0
1639598830000|2021-12-15 20:07:10|49.46|47.26|49.4|47.2|49.46|47.26|49.4|47.2|0
1639598840000|2021-12-15 20:07:20|49.3|47.1|49.3|47.1|49.33|47.13|49.3|47.1|0
1639598850000|2021-12-15 20:07:30|49.43|47.23|49.46|47.26|49.46|47.26|49.3|47.1|0
1639598860000|2021-12-15 20:07:40|49.36|47.16|49.54|47.34|49.54|47.34|49.36|47.16|0
1639598870000|2021-12-15 20:07:50|49.49|47.29|49.56|47.36|49.59|47.39|49.49|47.29|0
1639598880000|2021-12-15 20:08:00|49.63|47.43|49.46|47.26|49.72|47.52|49.46|47.26|0
1639598890000|2021-12-15 20:08:10|49.49|47.29|49.36|47.16|49.49|47.29|49.36|47.16|0
1639598900000|2021-12-15 20:08:20|49.26|47.06|49.26|47.06|49.26|47.06|49.16|46.96|0
1639598910000|2021-12-15 20:08:30|49.16|46.96|49.26|47.06|49.26|47.06|49.16|46.96|0
1639598920000|2021-12-15 20:08:40|49.23|47.03|49.07|46.87|49.23|47.03|49.07|46.87|0
1639598930000|2021-12-15 20:08:50|49.13|46.93|49.13|46.93|49.16|46.96|49.1|46.9|0
1639598940000|2021-12-15 20:09:00|49.16|46.96|49.2|47|49.2|47|49.16|46.96|0
1639598950000|2021-12-15 20:09:10|49.23|47.03|49.03|46.83|49.23|47.03|49.03|46.83|0
1639598960000|2021-12-15 20:09:20|49.07|46.87|48.98|46.78|49.07|46.87|48.98|46.78|0
1639598970000|2021-12-15 20:09:30|48.93|46.73|48.93|46.73|48.97|46.77|48.93|46.73|0
1639598980000|2021-12-15 20:09:40|48.97|46.77|49|46.8|49.05|46.85|48.97|46.77|0
1639598990000|2021-12-15 20:09:50|49.03|46.83|49|46.8|49.03|46.83|48.97|46.77|0
1639599000000|2021-12-15 20:10:00|49.07|46.87|49.2|47|49.2|47|49.07|46.87|0
1639599010000|2021-12-15 20:10:10|49.16|46.96|49.2|47|49.2|47|49.16|46.96|0
1639599020000|2021-12-15 20:10:20|49.07|46.87|49.23|47.03|49.26|47.06|49.07|46.87|0
1639599030000|2021-12-15 20:10:30|49.16|46.96|49.1|46.9|49.16|46.96|49.1|46.9|0
1639599040000|2021-12-15 20:10:40|49.08|46.88|48.97|46.77|49.08|46.88|48.93|46.73|0
1639599050000|2021-12-15 20:10:50|48.9|46.7|48.97|46.77|48.97|46.77|48.9|46.7|0
1639599060000|2021-12-15 20:11:00|49|46.8|49.1|46.9|49.1|46.9|48.87|46.67|0
1639599070000|2021-12-15 20:11:10|49.03|46.83|49.03|46.83|49.03|46.83|48.97|46.77|0
1639599080000|2021-12-15 20:11:20|49.06|46.86|49.16|46.96|49.16|46.96|49|46.8|0
1639599090000|2021-12-15 20:11:30|49.2|47|49.18|46.98|49.25|47.05|49.18|46.98|0
1639599100000|2021-12-15 20:11:40|49|46.8|49.03|46.83|49.1|46.9|49|46.8|0
1639599110000|2021-12-15 20:11:50|49.13|46.93|49.06|46.86|49.13|46.93|49.06|46.86|0
1639599120000|2021-12-15 20:12:00|48.97|46.77|49.06|46.86|49.06|46.86|48.97|46.77|0
1639599130000|2021-12-15 20:12:10|49.03|46.83|49.13|46.93|49.13|46.93|48.97|46.77|0
1639599140000|2021-12-15 20:12:20|49.06|46.86|48.93|46.73|49.06|46.86|48.93|46.73|0
1639599150000|2021-12-15 20:12:30|49.06|46.86|49.03|46.83|49.06|46.86|49|46.8|0
1639599160000|2021-12-15 20:12:40|49.13|46.93|49.1|46.9|49.16|46.96|49.06|46.86|0
1639599170000|2021-12-15 20:12:50|48.98|46.78|49.08|46.88|49.08|46.88|48.95|46.75|0
1639599180000|2021-12-15 20:13:00|49.16|46.96|49.13|46.93|49.16|46.96|49.13|46.93|0
1639599190000|2021-12-15 20:13:10|49.33|47.13|48.93|46.73|49.36|47.16|48.93|46.73|0
1639599200000|2021-12-15 20:13:20|49|46.8|49.03|46.83|49.03|46.83|48.88|46.68|0
1639599210000|2021-12-15 20:13:30|49.05|46.85|49.05|46.85|49.05|46.85|48.97|46.77|0
1639599220000|2021-12-15 20:13:40|49|46.8|49|46.8|49.01|46.81|49|46.8|0
1639599230000|2021-12-15 20:13:50|48.93|46.73|48.87|46.67|48.93|46.73|48.87|46.67|0
1639599240000|2021-12-15 20:14:00|48.83|46.63|48.82|46.62|48.9|46.7|48.82|46.62|0
1639599250000|2021-12-15 20:14:10|48.8|46.6|48.7|46.5|48.8|46.6|48.7|46.5|0
1639599260000|2021-12-15 20:14:20|48.67|46.47|48.59|46.39|48.67|46.47|48.57|46.37|0
1639599270000|2021-12-15 20:14:30|48.64|46.44|48.8|46.6|48.8|46.6|48.61|46.41|0
1639599280000|2021-12-15 20:14:40|48.7|46.5|48.7|46.5|48.8|46.6|48.7|46.5|0
1639599290000|2021-12-15 20:14:50|48.54|46.34|48.38|46.18|48.54|46.34|48.38|46.18|0
1639599300000|2021-12-15 20:15:00|48.54|46.34|48.31|46.11|48.54|46.34|48.31|46.11|0
1639599310000|2021-12-15 20:15:10|48.35|46.15|48.15|45.95|48.35|46.15|48.15|45.95|0
1639599320000|2021-12-15 20:15:20|48.09|45.89|48.15|45.95|48.15|45.95|48.09|45.89|0
1639599330000|2021-12-15 20:15:30|48.12|45.92|47.96|45.76|48.12|45.92|47.96|45.76|0
1639599340000|2021-12-15 20:15:40|48.15|45.95|47.9|45.7|48.15|45.95|47.9|45.7|0
1639599350000|2021-12-15 20:15:50|47.93|45.73|47.83|45.63|47.93|45.73|47.83|45.63|0
1639599360000|2021-12-15 20:16:00|47.91|45.71|48.02|45.82|48.02|45.82|47.91|45.71|0
1639599370000|2021-12-15 20:16:10|48.09|45.89|47.96|45.76|48.09|45.89|47.96|45.76|0
1639599380000|2021-12-15 20:16:20|47.99|45.79|48.09|45.89|48.09|45.89|47.99|45.79|0
1639599390000|2021-12-15 20:16:30|48.12|45.92|47.83|45.63|48.12|45.92|47.8|45.6|0
1639599400000|2021-12-15 20:16:40|47.8|45.6|47.67|45.47|47.8|45.6|47.67|45.47|0
1639599410000|2021-12-15 20:16:50|47.61|45.41|47.45|45.25|47.61|45.41|47.45|45.25|0
1639599420000|2021-12-15 20:17:00|47.42|45.22|47.13|44.93|47.42|45.22|47.13|44.93|0
1639599430000|2021-12-15 20:17:10|47.1|44.9|46.91|44.71|47.1|44.9|46.91|44.71|0
1639599440000|2021-12-15 20:17:20|46.94|44.74|46.88|44.68|46.94|44.74|46.75|44.55|0
1639599450000|2021-12-15 20:17:30|46.94|44.74|46.79|44.59|46.94|44.74|46.79|44.59|0
1639599460000|2021-12-15 20:17:40|46.82|44.62|46.94|44.74|46.94|44.74|46.82|44.62|0
1639599470000|2021-12-15 20:17:50|50.34|48.14|48.19|45.99|50.34|48.14|48.19|45.99|0
1639599480000|2021-12-15 20:18:00|48.09|45.89|48.06|45.86|48.35|46.15|48.06|45.86|0
1639599490000|2021-12-15 20:18:10|46.69|44.49|46.81|44.61|46.81|44.61|46.69|44.49|0
1639599500000|2021-12-15 20:18:20|46.84|44.64|45.44|43.24|46.92|44.72|45.42|43.22|0
1639599510000|2021-12-15 20:18:30|44.04|41.84|44.17|41.97|44.17|41.97|44.04|41.84|0
1639599520000|2021-12-15 20:18:40|44.14|41.94|43.89|41.69|44.14|41.94|43.89|41.69|0
1639599530000|2021-12-15 20:18:50|43.95|41.75|43.98|41.78|43.98|41.78|43.95|41.75|0
1639599540000|2021-12-15 20:19:00|44.04|41.84|43.89|41.69|44.04|41.84|43.89|41.69|0
1639599550000|2021-12-15 20:19:10|44.01|41.81|43.95|41.75|44.01|41.81|43.92|41.72|0
1639599560000|2021-12-15 20:19:20|43.86|41.66|43.74|41.54|43.86|41.66|43.74|41.54|0
1639599570000|2021-12-15 20:19:30|43.86|41.66|43.83|41.63|43.92|41.72|43.83|41.63|0
1639599580000|2021-12-15 20:19:40|43.77|41.57|43.86|41.66|43.86|41.66|43.71|41.51|0
1639599590000|2021-12-15 20:19:50|43.89|41.69|43.86|41.66|43.89|41.69|43.74|41.54|0
1639599600000|2021-12-15 20:20:00|43.77|41.57|43.71|41.51|43.77|41.57|43.71|41.51|0
1639599610000|2021-12-15 20:20:10|43.8|41.6|43.74|41.54|43.83|41.63|43.74|41.54|0
1639599620000|2021-12-15 20:20:20|43.65|41.45|43.51|41.31|43.65|41.45|43.41|41.21|0
1639599630000|2021-12-15 20:20:30|43.59|41.39|43.92|41.72|43.92|41.72|43.59|41.39|0
1639599640000|2021-12-15 20:20:40|43.95|41.75|43.77|41.57|43.95|41.75|43.77|41.57|0
1639599650000|2021-12-15 20:20:50|43.71|41.51|43.86|41.66|43.86|41.66|43.71|41.51|0
1639599660000|2021-12-15 20:21:00|43.83|41.63|43.71|41.51|43.83|41.63|43.68|41.48|0
1639599670000|2021-12-15 20:21:10|43.74|41.54|43.77|41.57|43.77|41.57|43.71|41.51|0
1639599680000|2021-12-15 20:21:20|43.71|41.51|43.8|41.6|43.83|41.63|43.71|41.51|0
1639599690000|2021-12-15 20:21:30|43.74|41.54|43.71|41.51|43.8|41.6|43.71|41.51|0
1639599700000|2021-12-15 20:21:40|43.65|41.45|43.62|41.42|43.65|41.45|43.56|41.36|0
1639599710000|2021-12-15 20:21:50|43.71|41.51|43.65|41.45|43.71|41.51|43.65|41.45|0
1639599720000|2021-12-15 20:22:00|43.68|41.48|43.5|41.3|43.68|41.48|43.5|41.3|0
1639599730000|2021-12-15 20:22:10|43.44|41.24|43.29|41.09|43.44|41.24|43.29|41.09|0
1639599740000|2021-12-15 20:22:20|43.44|41.24|43.44|41.24|43.44|41.24|43.44|41.24|0
1639599750000|2021-12-15 20:22:30|43.23|41.03|43.2|41|43.23|41.03|43.2|41|0
1639599760000|2021-12-15 20:22:40|43.18|40.98|43.14|40.94|43.18|40.98|43.11|40.91|0
1639599770000|2021-12-15 20:22:50|43.17|40.97|43.05|40.85|43.17|40.97|43.05|40.85|0
1639599780000|2021-12-15 20:23:00|42.99|40.79|42.87|40.67|42.99|40.79|42.87|40.67|0
1639599790000|2021-12-15 20:23:10|42.9|40.7|43.08|40.88|43.08|40.88|42.9|40.7|0
1639599800000|2021-12-15 20:23:20|43.05|40.85|43.17|40.97|43.17|40.97|43.05|40.85|0
1639599810000|2021-12-15 20:23:30|43.26|41.06|43.23|41.03|43.26|41.06|43.14|40.94|0
1639599820000|2021-12-15 20:23:40|43.35|41.15|43.29|41.09|43.35|41.15|43.29|41.09|0
1639599830000|2021-12-15 20:23:50|43.26|41.06|43.17|40.97|43.26|41.06|43.17|40.97|0
1639599840000|2021-12-15 20:24:00|43.11|40.91|43.7|41.5|43.7|41.5|43.11|40.91|0
1639599850000|2021-12-15 20:24:10|43.85|41.65|43.99|41.79|43.99|41.79|43.82|41.62|0
1639599860000|2021-12-15 20:24:20|43.97|41.77|43.82|41.62|43.97|41.77|43.82|41.62|0
1639599870000|2021-12-15 20:24:30|42.85|40.65|42.9|40.7|42.9|40.7|42.82|40.62|0
1639599880000|2021-12-15 20:24:40|42.87|40.67|42.96|40.76|42.96|40.76|42.87|40.67|0
1639599890000|2021-12-15 20:24:50|42.9|40.7|42.96|40.76|42.99|40.79|42.9|40.7|0
1639599900000|2021-12-15 20:25:00|42.84|40.64|42.87|40.67|42.9|40.7|42.84|40.64|0
1639599910000|2021-12-15 20:25:10|42.84|40.64|42.87|40.67|42.9|40.7|42.79|40.59|0
1639599920000|2021-12-15 20:25:20|42.93|40.73|42.96|40.76|42.96|40.76|42.84|40.64|0
1639599930000|2021-12-15 20:25:30|42.87|40.67|42.9|40.7|42.9|40.7|42.87|40.67|0
1639599940000|2021-12-15 20:25:40|42.87|40.67|42.99|40.79|43.08|40.88|42.87|40.67|0
1639599950000|2021-12-15 20:25:50|43.02|40.82|43.17|40.97|43.2|41|43.02|40.82|0
1639599960000|2021-12-15 20:26:00|43.14|40.94|43.11|40.91|43.14|40.94|43.11|40.91|0
1639599970000|2021-12-15 20:26:10|43.17|40.97|43.17|40.97|43.2|41|43.17|40.97|0
1639599980000|2021-12-15 20:26:20|43.23|41.03|43.32|41.12|43.32|41.12|43.17|40.97|0
1639599990000|2021-12-15 20:26:30|43.29|41.09|43.26|41.06|43.29|41.09|43.26|41.06|0
1639600000000|2021-12-15 20:26:40|43.14|40.94|43.32|41.12|43.32|41.12|43.14|40.94|0
1639600010000|2021-12-15 20:26:50|43.29|41.09|43.23|41.03|43.29|41.09|43.23|41.03|0
1639600020000|2021-12-15 20:27:00|43.14|40.94|43.05|40.85|43.29|41.09|43.05|40.85|0
1639600030000|2021-12-15 20:27:10|43.02|40.82|42.96|40.76|43.02|40.82|42.93|40.73|0
1639600040000|2021-12-15 20:27:20|42.9|40.7|42.93|40.73|42.93|40.73|42.9|40.7|0
1639600050000|2021-12-15 20:27:30|42.81|40.61|42.96|40.76|42.99|40.79|42.81|40.61|0
1639600060000|2021-12-15 20:27:40|42.99|40.79|43.02|40.82|43.05|40.85|42.99|40.79|0
1639600070000|2021-12-15 20:27:50|42.9|40.7|42.93|40.73|43.02|40.82|42.9|40.7|0
1639600080000|2021-12-15 20:28:00|42.9|40.7|42.9|40.7|42.93|40.73|42.9|40.7|0
1639600090000|2021-12-15 20:28:10|42.93|40.73|42.9|40.7|42.93|40.73|42.81|40.61|0
1639600100000|2021-12-15 20:28:20|42.87|40.67|42.87|40.67|42.9|40.7|42.87|40.67|0
1639600110000|2021-12-15 20:28:30|42.9|40.7|42.84|40.64|42.9|40.7|42.83|40.63|0
1639600120000|2021-12-15 20:28:40|42.81|40.61|42.87|40.67|42.9|40.7|42.81|40.61|0
1639600130000|2021-12-15 20:28:50|42.84|40.64|42.75|40.55|42.9|40.7|42.75|40.55|0
1639600140000|2021-12-15 20:29:00|42.78|40.58|42.81|40.61|42.81|40.61|42.78|40.58|0
1639600150000|2021-12-15 20:29:10|42.66|40.46|42.58|40.38|42.66|40.46|42.58|40.38|0
1639600160000|2021-12-15 20:29:20|42.49|40.29|42.52|40.32|42.52|40.32|42.43|40.23|0
1639600170000|2021-12-15 20:29:30|42.47|40.27|42.58|40.38|42.58|40.38|42.47|40.27|0
1639600180000|2021-12-15 20:29:40|42.66|40.46|42.55|40.35|42.66|40.46|42.55|40.35|0
1639600190000|2021-12-15 20:29:50|42.52|40.32|42.49|40.29|42.52|40.32|42.49|40.29|0
1639600200000|2021-12-15 20:30:00|42.4|40.2|42.19|39.99|42.4|40.2|42.19|39.99|0
1639600210000|2021-12-15 20:30:10|42.31|40.11|42.55|40.35|42.55|40.35|42.31|40.11|0
1639600220000|2021-12-15 20:30:20|42.57|40.37|42.99|40.79|42.99|40.79|42.57|40.37|0
1639600230000|2021-12-15 20:30:30|42.96|40.76|42.84|40.64|42.96|40.76|42.84|40.64|0
1639600240000|2021-12-15 20:30:40|42.81|40.61|42.84|40.64|42.87|40.67|42.81|40.61|0
1639600250000|2021-12-15 20:30:50|42.78|40.58|42.89|40.69|42.89|40.69|42.78|40.58|0
1639600260000|2021-12-15 20:31:00|42.87|40.67|42.63|40.43|42.87|40.67|42.63|40.43|0
1639600270000|2021-12-15 20:31:10|42.6|40.4|42.75|40.55|42.75|40.55|42.6|40.4|0
1639600280000|2021-12-15 20:31:20|42.74|40.54|42.69|40.49|42.74|40.54|42.69|40.49|0
1639600290000|2021-12-15 20:31:30|42.78|40.58|42.84|40.64|42.87|40.67|42.78|40.58|0
1639600300000|2021-12-15 20:31:40|42.81|40.61|42.69|40.49|42.81|40.61|42.69|40.49|0
1639600310000|2021-12-15 20:31:50|42.72|40.52|42.72|40.52|42.72|40.52|42.69|40.49|0
1639600320000|2021-12-15 20:32:00|42.69|40.49|42.66|40.46|42.78|40.58|42.66|40.46|0
1639600330000|2021-12-15 20:32:10|42.6|40.4|42.63|40.43|42.63|40.43|42.57|40.37|0
1639600340000|2021-12-15 20:32:20|42.54|40.34|42.48|40.28|42.54|40.34|42.48|40.28|0
1639600350000|2021-12-15 20:32:30|42.43|40.23|42.4|40.2|42.43|40.23|42.4|40.2|0
1639600360000|2021-12-15 20:32:40|42.46|40.26|42.48|40.28|42.48|40.28|42.46|40.26|0
1639600370000|2021-12-15 20:32:50|42.57|40.37|42.63|40.43|42.63|40.43|42.48|40.28|0
1639600380000|2021-12-15 20:33:00|42.6|40.4|42.66|40.46|42.66|40.46|42.6|40.4|0
1639600390000|2021-12-15 20:33:10|42.69|40.49|42.69|40.49|42.69|40.49|42.69|40.49|0
1639600400000|2021-12-15 20:33:20|42.72|40.52|42.78|40.58|42.84|40.64|42.69|40.49|0
1639600410000|2021-12-15 20:33:30|42.75|40.55|42.63|40.43|42.75|40.55|42.51|40.31|0
1639600420000|2021-12-15 20:33:40|42.6|40.4|42.6|40.4|42.6|40.4|42.57|40.37|0
1639600430000|2021-12-15 20:33:50|42.57|40.37|42.6|40.4|42.66|40.46|42.57|40.37|0
1639600440000|2021-12-15 20:34:00|42.63|40.43|42.72|40.52|42.78|40.58|42.6|40.4|0
1639600450000|2021-12-15 20:34:10|42.63|40.43|42.71|40.51|42.71|40.51|42.63|40.43|0
1639600460000|2021-12-15 20:34:20|42.72|40.52|42.78|40.58|42.78|40.58|42.69|40.49|0
1639600470000|2021-12-15 20:34:30|42.87|40.67|42.69|40.49|42.87|40.67|42.69|40.49|0
1639600480000|2021-12-15 20:34:40|42.6|40.4|42.4|40.2|42.6|40.4|42.4|40.2|0
1639600490000|2021-12-15 20:34:50|42.42|40.22|42.45|40.25|42.57|40.37|42.42|40.22|0
1639600500000|2021-12-15 20:35:00|42.53|40.33|42.42|40.22|42.53|40.33|42.4|40.2|0
1639600510000|2021-12-15 20:35:10|42.37|40.17|42.1|39.9|42.37|40.17|42.1|39.9|0
1639600520000|2021-12-15 20:35:20|42.07|39.87|41.98|39.78|42.16|39.96|41.98|39.78|0
1639600530000|2021-12-15 20:35:30|42.04|39.84|42.07|39.87|42.07|39.87|42.01|39.81|0
1639600540000|2021-12-15 20:35:40|42.13|39.93|42.16|39.96|42.16|39.96|42.04|39.84|0
1639600550000|2021-12-15 20:35:50|42.1|39.9|42.01|39.81|42.1|39.9|42.01|39.81|0
1639600560000|2021-12-15 20:36:00|42.07|39.87|42.01|39.81|42.1|39.9|42.01|39.81|0
1639600570000|2021-12-15 20:36:10|41.92|39.72|42.01|39.81|42.01|39.81|41.92|39.72|0
1639600580000|2021-12-15 20:36:20|42.04|39.84|42.1|39.9|42.1|39.9|42.04|39.84|0
1639600590000|2021-12-15 20:36:30|42.12|39.92|41.98|39.78|42.13|39.93|41.98|39.78|0
1639600600000|2021-12-15 20:36:40|41.9|39.7|41.84|39.64|41.92|39.72|41.84|39.64|0
1639600610000|2021-12-15 20:36:50|41.87|39.67|41.87|39.67|41.9|39.7|41.87|39.67|0
1639600620000|2021-12-15 20:37:00|41.92|39.72|41.9|39.7|41.98|39.78|41.9|39.7|0
1639600630000|2021-12-15 20:37:10|42.01|39.81|42.1|39.9|42.1|39.9|41.95|39.75|0
1639600640000|2021-12-15 20:37:20|42.09|39.89|41.92|39.72|42.09|39.89|41.92|39.72|0
1639600650000|2021-12-15 20:37:30|41.95|39.75|42.01|39.81|42.01|39.81|41.95|39.75|0
1639600660000|2021-12-15 20:37:40|41.98|39.78|41.95|39.75|42.01|39.81|41.95|39.75|0
1639600670000|2021-12-15 20:37:50|42.01|39.81|42.04|39.84|42.07|39.87|42.01|39.81|0
1639600680000|2021-12-15 20:38:00|41.98|39.78|41.95|39.75|42.1|39.9|41.95|39.75|0
1639600690000|2021-12-15 20:38:10|41.92|39.72|41.98|39.78|41.98|39.78|41.89|39.69|0
1639600700000|2021-12-15 20:38:20|41.94|39.74|41.95|39.75|41.95|39.75|41.92|39.72|0
1639600710000|2021-12-15 20:38:30|41.92|39.72|41.92|39.72|41.95|39.75|41.92|39.72|0
1639600720000|2021-12-15 20:38:40|41.89|39.69|41.87|39.67|41.89|39.69|41.84|39.64|0
1639600730000|2021-12-15 20:38:50|41.84|39.64|41.95|39.75|41.95|39.75|41.84|39.64|0
1639600740000|2021-12-15 20:39:00|41.84|39.64|41.92|39.72|41.92|39.72|41.84|39.64|0
1639600750000|2021-12-15 20:39:10|41.81|39.61|41.86|39.66|41.86|39.66|41.78|39.58|0
1639600760000|2021-12-15 20:39:20|41.84|39.64|41.86|39.66|41.86|39.66|41.81|39.61|0
1639600770000|2021-12-15 20:39:30|41.81|39.61|41.86|39.66|41.86|39.66|41.81|39.61|0
1639600780000|2021-12-15 20:39:40|41.95|39.75|41.72|39.52|41.95|39.75|41.72|39.52|0
1639600790000|2021-12-15 20:39:50|41.78|39.58|41.78|39.58|41.81|39.61|41.78|39.58|0
1639600800000|2021-12-15 20:40:00|41.81|39.61|41.81|39.61|41.81|39.61|41.78|39.58|0
1639600810000|2021-12-15 20:40:10|41.66|39.46|41.7|39.5|41.72|39.52|41.66|39.46|0
1639600820000|2021-12-15 20:40:20|41.66|39.46|41.69|39.49|41.69|39.49|41.66|39.46|0
1639600830000|2021-12-15 20:40:30|41.66|39.46|41.66|39.46|41.66|39.46|41.63|39.43|0
1639600840000|2021-12-15 20:40:40|41.6|39.4|41.78|39.58|41.78|39.58|41.6|39.4|0
1639600850000|2021-12-15 20:40:50|41.86|39.66|42.07|39.87|42.07|39.87|41.86|39.66|0
1639600860000|2021-12-15 20:41:00|42.01|39.81|41.98|39.78|42.04|39.84|41.98|39.78|0
1639600870000|2021-12-15 20:41:10|41.83|39.63|41.89|39.69|41.89|39.69|41.78|39.58|0
1639600880000|2021-12-15 20:41:20|42.01|39.81|42.1|39.9|42.1|39.9|41.98|39.78|0
1639600890000|2021-12-15 20:41:30|42.16|39.96|42.19|39.99|42.19|39.99|42.16|39.96|0
1639600900000|2021-12-15 20:41:40|42.11|39.91|42.24|40.04|42.24|40.04|42.11|39.91|0
1639600910000|2021-12-15 20:41:50|42.22|40.02|42.24|40.04|42.24|40.04|42.22|40.02|0
1639600920000|2021-12-15 20:42:00|42.19|39.99|42.24|40.04|42.24|40.04|42.16|39.96|0
1639600930000|2021-12-15 20:42:10|42.27|40.07|42.27|40.07|42.33|40.13|42.27|40.07|0
1639600940000|2021-12-15 20:42:20|42.33|40.13|42.42|40.22|42.48|40.28|42.33|40.13|0
1639600950000|2021-12-15 20:42:30|42.47|40.27|42.57|40.37|42.6|40.4|42.47|40.27|0
1639600960000|2021-12-15 20:42:40|42.51|40.31|42.6|40.4|42.63|40.43|42.51|40.31|0
1639600970000|2021-12-15 20:42:50|42.66|40.46|42.81|40.61|42.81|40.61|42.66|40.46|0
1639600980000|2021-12-15 20:43:00|42.9|40.7|42.9|40.7|42.96|40.76|42.87|40.67|0
1639600990000|2021-12-15 20:43:10|42.75|40.55|42.78|40.58|42.78|40.58|42.69|40.49|0
1639601000000|2021-12-15 20:43:20|42.75|40.55|42.84|40.64|42.84|40.64|42.72|40.52|0
1639601010000|2021-12-15 20:43:30|42.95|40.75|42.98|40.78|42.98|40.78|42.95|40.75|0
1639601020000|2021-12-15 20:43:40|42.92|40.72|42.92|40.72|42.92|40.72|42.89|40.69|0
1639601030000|2021-12-15 20:43:50|42.97|40.77|42.87|40.67|42.97|40.77|42.87|40.67|0
1639601040000|2021-12-15 20:44:00|42.89|40.69|42.89|40.69|42.89|40.69|42.87|40.67|0
1639601050000|2021-12-15 20:44:10|43.04|40.84|43.04|40.84|43.04|40.84|42.89|40.69|0
1639601060000|2021-12-15 20:44:20|43.07|40.87|43.04|40.84|43.07|40.87|42.92|40.72|0
1639601070000|2021-12-15 20:44:30|43.13|40.93|43.1|40.9|43.13|40.93|43.1|40.9|0
1639601080000|2021-12-15 20:44:40|43.16|40.96|43.13|40.93|43.16|40.96|43.1|40.9|0
1639601090000|2021-12-15 20:44:50|43.28|41.08|43.19|40.99|43.3|41.1|43.19|40.99|0
1639601100000|2021-12-15 20:45:00|43.07|40.87|43.01|40.81|43.13|40.93|43.01|40.81|0
1639601110000|2021-12-15 20:45:10|43.04|40.84|42.98|40.78|43.19|40.99|42.98|40.78|0
1639601120000|2021-12-15 20:45:20|43.01|40.81|42.92|40.72|43.07|40.87|42.92|40.72|0
1639601130000|2021-12-15 20:45:30|42.95|40.75|42.95|40.75|42.98|40.78|42.95|40.75|0
1639601140000|2021-12-15 20:45:40|43.1|40.9|43.13|40.93|43.13|40.93|43.04|40.84|0
1639601150000|2021-12-15 20:45:50|43.22|41.02|43.37|41.17|43.37|41.17|43.22|41.02|0
1639601160000|2021-12-15 20:46:00|43.4|41.2|43.55|41.35|43.58|41.38|43.4|41.2|0
1639601170000|2021-12-15 20:46:10|43.65|41.45|43.64|41.44|43.65|41.45|43.64|41.44|0
1639601180000|2021-12-15 20:46:20|43.71|41.51|43.68|41.48|43.71|41.51|43.61|41.41|0
1639601190000|2021-12-15 20:46:30|43.55|41.35|43.68|41.48|43.74|41.54|43.55|41.35|0
1639601200000|2021-12-15 20:46:40|43.71|41.51|43.92|41.72|43.92|41.72|43.71|41.51|0
1639601210000|2021-12-15 20:46:50|43.83|41.63|43.81|41.61|43.86|41.66|43.8|41.6|0
1639601220000|2021-12-15 20:47:00|43.86|41.66|43.95|41.75|43.95|41.75|43.86|41.66|0
1639601230000|2021-12-15 20:47:10|44.04|41.84|43.98|41.78|44.04|41.84|43.89|41.69|0
1639601240000|2021-12-15 20:47:20|43.95|41.75|43.86|41.66|43.98|41.78|43.86|41.66|0
1639601250000|2021-12-15 20:47:30|43.77|41.57|43.67|41.47|43.77|41.57|43.67|41.47|0
1639601260000|2021-12-15 20:47:40|43.64|41.44|43.7|41.5|43.77|41.57|43.61|41.41|0
1639601270000|2021-12-15 20:47:50|43.67|41.47|43.72|41.52|43.72|41.52|43.67|41.47|0
1639601280000|2021-12-15 20:48:00|43.74|41.54|43.77|41.57|43.77|41.57|43.74|41.54|0
1639601290000|2021-12-15 20:48:10|43.73|41.53|43.61|41.41|43.73|41.53|43.61|41.41|0
1639601300000|2021-12-15 20:48:20|43.7|41.5|43.64|41.44|43.7|41.5|43.64|41.44|0
1639601310000|2021-12-15 20:48:30|43.61|41.41|43.46|41.26|43.61|41.41|43.46|41.26|0
1639601320000|2021-12-15 20:48:40|43.34|41.14|43.58|41.38|43.58|41.38|43.34|41.14|0
1639601330000|2021-12-15 20:48:50|43.55|41.35|43.46|41.26|43.58|41.38|43.43|41.23|0
1639601340000|2021-12-15 20:49:00|43.48|41.28|43.52|41.32|43.52|41.32|43.46|41.26|0
1639601350000|2021-12-15 20:49:10|43.67|41.47|43.73|41.53|43.8|41.6|43.61|41.41|0
1639601360000|2021-12-15 20:49:20|43.76|41.56|43.67|41.47|43.76|41.56|43.67|41.47|0
1639601370000|2021-12-15 20:49:30|43.73|41.53|43.79|41.59|43.79|41.59|43.73|41.53|0
1639601380000|2021-12-15 20:49:40|43.76|41.56|43.89|41.69|43.95|41.75|43.76|41.56|0
1639601390000|2021-12-15 20:49:50|43.98|41.78|43.98|41.78|44.07|41.87|43.98|41.78|0
1639601400000|2021-12-15 20:50:00|43.66|41.46|42.95|40.75|43.66|41.46|42.95|40.75|0
1639601410000|2021-12-15 20:50:10|42.86|40.66|43.28|41.08|43.28|41.08|42.86|40.66|0
1639601420000|2021-12-15 20:50:20|43.43|41.23|43.31|41.11|43.43|41.23|43.31|41.11|0
1639601430000|2021-12-15 20:50:30|43.28|41.08|43.13|40.93|43.28|41.08|43.13|40.93|0
1639601440000|2021-12-15 20:50:40|43.16|40.96|43.22|41.02|43.22|41.02|43.16|40.96|0
1639601450000|2021-12-15 20:50:50|44.05|41.85|43.96|41.76|44.08|41.88|43.96|41.76|0
1639601460000|2021-12-15 20:51:00|43.78|41.58|43.75|41.55|43.78|41.58|43.75|41.55|0
1639601470000|2021-12-15 20:51:10|43.87|41.67|43.63|41.43|43.87|41.67|43.63|41.43|0
1639601480000|2021-12-15 20:51:20|43.6|41.4|43.84|41.64|43.84|41.64|43.6|41.4|0
1639601490000|2021-12-15 20:51:30|43.72|41.52|43.69|41.49|43.81|41.61|43.69|41.49|0
1639601500000|2021-12-15 20:51:40|43.72|41.52|43.54|41.34|43.72|41.52|43.54|41.34|0
1639601510000|2021-12-15 20:51:50|43.39|41.19|43.36|41.16|43.42|41.22|43.36|41.16|0
1639601520000|2021-12-15 20:52:00|43.39|41.19|43.39|41.19|43.45|41.25|43.39|41.19|0
1639601530000|2021-12-15 20:52:10|43.36|41.16|43.3|41.1|43.39|41.19|43.24|41.04|0
1639601540000|2021-12-15 20:52:20|43.33|41.13|43.24|41.04|43.41|41.21|43.24|41.04|0
1639601550000|2021-12-15 20:52:30|43.09|40.89|43.09|40.89|43.12|40.92|43.06|40.86|0
1639601560000|2021-12-15 20:52:40|43|40.8|43.06|40.86|43.09|40.89|43|40.8|0
1639601570000|2021-12-15 20:52:50|43.03|40.83|43.06|40.86|43.06|40.86|43.01|40.81|0
1639601580000|2021-12-15 20:53:00|43.15|40.95|42.97|40.77|43.15|40.95|42.97|40.77|0
1639601590000|2021-12-15 20:53:10|42.88|40.68|43|40.8|43|40.8|42.88|40.68|0
1639601600000|2021-12-15 20:53:20|43.09|40.89|42.97|40.77|43.09|40.89|42.97|40.77|0
1639601610000|2021-12-15 20:53:30|43|40.8|43.06|40.86|43.06|40.86|42.97|40.77|0
1639601620000|2021-12-15 20:53:40|43|40.8|42.97|40.77|43|40.8|42.97|40.77|0
1639601630000|2021-12-15 20:53:50|42.94|40.74|43.06|40.86|43.06|40.86|42.94|40.74|0
1639601640000|2021-12-15 20:54:00|42.97|40.77|43.01|40.81|43.03|40.83|42.97|40.77|0
1639601650000|2021-12-15 20:54:10|43|40.8|43.09|40.89|43.09|40.89|42.97|40.77|0
1639601660000|2021-12-15 20:54:20|42.85|40.65|42.85|40.65|42.85|40.65|42.76|40.56|0
1639601670000|2021-12-15 20:54:30|42.82|40.62|42.76|40.56|42.82|40.62|42.76|40.56|0
1639601680000|2021-12-15 20:54:40|42.94|40.74|42.67|40.47|42.94|40.74|42.64|40.44|0
1639601690000|2021-12-15 20:54:50|42.76|40.56|42.76|40.56|42.76|40.56|42.64|40.44|0
1639601700000|2021-12-15 20:55:00|42.82|40.62|42.67|40.47|42.82|40.62|42.67|40.47|0
1639601710000|2021-12-15 20:55:10|42.61|40.41|42.67|40.47|42.67|40.47|42.61|40.41|0
1639601720000|2021-12-15 20:55:20|42.7|40.5|42.67|40.47|42.79|40.59|42.67|40.47|0
1639601730000|2021-12-15 20:55:30|42.63|40.43|42.76|40.56|42.76|40.56|42.63|40.43|0
1639601740000|2021-12-15 20:55:40|42.79|40.59|42.7|40.5|42.79|40.59|42.67|40.47|0
1639601750000|2021-12-15 20:55:50|42.75|40.55|42.7|40.5|42.75|40.55|42.61|40.41|0
1639601760000|2021-12-15 20:56:00|42.73|40.53|42.67|40.47|42.79|40.59|42.67|40.47|0
1639601770000|2021-12-15 20:56:10|42.73|40.53|42.7|40.5|42.73|40.53|42.64|40.44|0
1639601780000|2021-12-15 20:56:20|42.58|40.38|42.61|40.41|42.61|40.41|42.55|40.35|0
1639601790000|2021-12-15 20:56:30|42.58|40.38|42.49|40.29|42.58|40.38|42.49|40.29|0
1639601800000|2021-12-15 20:56:40|42.46|40.26|42.44|40.24|42.46|40.26|42.44|40.24|0
1639601810000|2021-12-15 20:56:50|42.49|40.29|42.46|40.26|42.49|40.29|42.46|40.26|0
1639601820000|2021-12-15 20:57:00|42.44|40.24|42.44|40.24|42.44|40.24|42.38|40.18|0
1639601830000|2021-12-15 20:57:10|42.45|40.25|42.46|40.26|42.46|40.26|42.41|40.21|0
1639601840000|2021-12-15 20:57:20|42.52|40.32|42.38|40.18|42.52|40.32|42.35|40.15|0
1639601850000|2021-12-15 20:57:30|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1639601860000|2021-12-15 20:57:40|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1639601870000|2021-12-15 20:57:50|42.43|40.23|43.13|40.93|43.13|40.93|42.41|40.21|0
1639601880000|2021-12-15 20:58:00|43.16|40.96|43.1|40.9|43.16|40.96|43.1|40.9|0
1639601890000|2021-12-15 20:58:10|43.08|40.88|43.08|40.88|43.1|40.9|43.08|40.88|0
1639601900000|2021-12-15 20:58:20|43.05|40.85|42.52|40.32|43.05|40.85|42.52|40.32|0
1639601910000|2021-12-15 20:58:30|42.49|40.29|42.55|40.35|42.55|40.35|42.49|40.29|0
1639601920000|2021-12-15 20:58:40|42.52|40.32|42.52|40.32|42.52|40.32|42.52|40.32|0
1639601930000|2021-12-15 20:58:50|42.49|40.29|42.64|40.44|42.64|40.44|42.49|40.29|0
1639601940000|2021-12-15 20:59:00|42.67|40.47|42.23|40.03|42.67|40.47|42.23|40.03|0
1639601950000|2021-12-15 20:59:10|42.17|39.97|42.08|39.88|42.17|39.97|42.08|39.88|0
1639601960000|2021-12-15 20:59:20|42.2|40|42.26|40.06|42.26|40.06|42.08|39.88|0
1639601970000|2021-12-15 20:59:30|42.31|40.11|42.11|39.91|42.31|40.11|42.11|39.91|0
1639601980000|2021-12-15 20:59:40|42.08|39.88|42.29|40.09|42.29|40.09|42.08|39.88|0
1639601990000|2021-12-15 20:59:50|42.26|40.06|42.58|40.38|42.58|40.38|42.23|40.03|0
1639602000000|2021-12-15 21:00:00|42.37|40.17|42.37|40.17|42.37|40.17|42.37|40.17|0
1639602010000|2021-12-15 21:00:10|42.58|40.38|42.52|40.32|42.58|40.38|42.43|40.23|0
1639602020000|2021-12-15 21:00:20|42.53|40.33|42.69|40.49|42.69|40.49|42.53|40.33|0
1639602030000|2021-12-15 21:00:30|42.72|40.52|42.55|40.35|42.72|40.52|42.55|40.35|0
1639602040000|2021-12-15 21:00:40|42.52|40.32|42.64|40.44|42.64|40.44|42.52|40.32|0
1639602050000|2021-12-15 21:00:50|42.58|40.38|42.52|40.32|42.58|40.38|42.52|40.32|0
1639602060000|2021-12-15 21:01:00|42.49|40.29|42.49|40.29|42.49|40.29|42.49|40.29|0
1639602070000|2021-12-15 21:01:10|42.43|40.23|42.43|40.23|42.46|40.26|42.43|40.23|0
1639602080000|2021-12-15 21:01:20|42.46|40.26|42.4|40.2|42.46|40.26|42.4|40.2|0
1639602090000|2021-12-15 21:01:30|42.37|40.17|42.43|40.23|42.43|40.23|42.37|40.17|0
1639602100000|2021-12-15 21:01:40|42.4|40.2|42.37|40.17|42.4|40.2|42.37|40.17|0
1639602110000|2021-12-15 21:01:50|42.4|40.2|42.36|40.16|42.4|40.2|42.31|40.11|0
1639602120000|2021-12-15 21:02:00|42.37|40.17|42.31|40.11|42.37|40.17|42.31|40.11|0
1639602130000|2021-12-15 21:02:10|42.34|40.14|42.23|40.03|42.37|40.17|42.23|40.03|0
1639602140000|2021-12-15 21:02:20|42.2|40|42.2|40|42.23|40.03|42.2|40|0
1639602150000|2021-12-15 21:02:30|42.17|39.97|42.23|40.03|42.23|40.03|42.17|39.97|0
1639602160000|2021-12-15 21:02:40|42.2|40|42.14|39.94|42.2|40|42.14|39.94|0
1639602170000|2021-12-15 21:02:50|42.17|39.97|42.14|39.94|42.17|39.97|42.14|39.94|0
1639602180000|2021-12-15 21:03:00|42.17|39.97|42.08|39.88|42.17|39.97|42.08|39.88|0
1639602190000|2021-12-15 21:03:10|42.14|39.94|42.14|39.94|42.17|39.97|42.14|39.94|0
1639602200000|2021-12-15 21:03:20|42.11|39.91|42.11|39.91|42.11|39.91|42.08|39.88|0
1639602210000|2021-12-15 21:03:30|42.08|39.88|42.05|39.85|42.09|39.89|42.05|39.85|0
1639602220000|2021-12-15 21:03:40|42.08|39.88|42.08|39.88|42.08|39.88|42.05|39.85|0
1639602230000|2021-12-15 21:03:50|42.17|39.97|42.11|39.91|42.17|39.97|42.11|39.91|0
1639602240000|2021-12-15 21:04:00|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1639602250000|2021-12-15 21:04:10|42.11|39.91|42.11|39.91|42.11|39.91|42.11|39.91|0
1639602260000|2021-12-15 21:04:20|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1639602270000|2021-12-15 21:04:30|42.05|39.85|41.99|39.79|42.05|39.85|41.99|39.79|0
1639602280000|2021-12-15 21:04:40|41.96|39.76|41.93|39.73|41.96|39.76|41.93|39.73|0
1639602290000|2021-12-15 21:04:50|41.96|39.76|42.05|39.85|42.05|39.85|41.96|39.76|0
1639602300000|2021-12-15 21:05:00|42.02|39.82|41.93|39.73|42.02|39.82|41.93|39.73|0
1639602310000|2021-12-15 21:05:10|41.9|39.7|41.88|39.68|41.93|39.73|41.88|39.68|0
1639602320000|2021-12-15 21:05:20|41.85|39.65|41.82|39.62|41.85|39.65|41.82|39.62|0
1639602340000|2021-12-15 21:05:40|41.79|39.59|41.79|39.59|41.79|39.59|41.79|39.59|0
1639602350000|2021-12-15 21:05:50|41.82|39.62|41.85|39.65|41.85|39.65|41.82|39.62|0
1639602360000|2021-12-15 21:06:00|41.82|39.62|41.88|39.68|41.93|39.73|41.82|39.62|0
1639602370000|2021-12-15 21:06:10|41.9|39.7|41.88|39.68|41.9|39.7|41.88|39.68|0
1639602380000|2021-12-15 21:06:20|41.9|39.7|41.93|39.73|41.93|39.73|41.9|39.7|0
1639602410000|2021-12-15 21:06:50|41.96|39.76|41.93|39.73|41.96|39.76|41.93|39.73|0
1639602420000|2021-12-15 21:07:00|41.96|39.76|41.96|39.76|41.96|39.76|41.96|39.76|0
1639602430000|2021-12-15 21:07:10|41.99|39.79|41.99|39.79|41.99|39.79|41.99|39.79|0
1639602440000|2021-12-15 21:07:20|42.02|39.82|42.11|39.91|42.11|39.91|42.02|39.82|0
1639602450000|2021-12-15 21:07:30|42.14|39.94|42.09|39.89|42.14|39.94|42.05|39.85|0
1639602460000|2021-12-15 21:07:40|42.08|39.88|42.11|39.91|42.11|39.91|42.08|39.88|0
1639602470000|2021-12-15 21:07:50|42.08|39.88|42.16|39.96|42.16|39.96|42.08|39.88|0
1639602480000|2021-12-15 21:08:00|42.14|39.94|42.14|39.94|42.14|39.94|42.11|39.91|0
1639602500000|2021-12-15 21:08:20|42.11|39.91|42.19|39.99|42.19|39.99|42.11|39.91|0
1639602510000|2021-12-15 21:08:30|42.16|39.96|42.25|40.05|42.25|40.05|42.16|39.96|0
1639602520000|2021-12-15 21:08:40|42.28|40.08|42.31|40.11|42.31|40.11|42.28|40.08|0
1639602530000|2021-12-15 21:08:50|42.28|40.08|42.28|40.08|42.28|40.08|42.28|40.08|0
1639602540000|2021-12-15 21:09:00|42.25|40.05|42.25|40.05|42.28|40.08|42.25|40.05|0
1639602550000|2021-12-15 21:09:10|42.28|40.08|42.31|40.11|42.31|40.11|42.28|40.08|0
1639602560000|2021-12-15 21:09:20|42.34|40.14|42.31|40.11|42.34|40.14|42.31|40.11|0
1639602570000|2021-12-15 21:09:30|42.21|40.01|42.25|40.05|42.25|40.05|42.21|40.01|0
1639602580000|2021-12-15 21:09:40|42.22|40.02|42.13|39.93|42.22|40.02|42.13|39.93|0
1639602600000|2021-12-15 21:10:00|42.16|39.96|42.25|40.05|42.25|40.05|42.16|39.96|0
1639602610000|2021-12-15 21:10:10|42.28|40.08|42.31|40.11|42.31|40.11|42.28|40.08|0
1639602620000|2021-12-15 21:10:20|42.28|40.08|42.31|40.11|42.31|40.11|42.28|40.08|0
1639602630000|2021-12-15 21:10:30|42.34|40.14|42.31|40.11|42.34|40.14|42.31|40.11|0
1639602640000|2021-12-15 21:10:40|42.28|40.08|42.28|40.08|42.28|40.08|42.28|40.08|0
1639602650000|2021-12-15 21:10:50|42.25|40.05|42.29|40.09|42.29|40.09|42.25|40.05|0
1639602660000|2021-12-15 21:11:00|42.31|40.11|42.28|40.08|42.31|40.11|42.28|40.08|0
1639602670000|2021-12-15 21:11:10|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1639602680000|2021-12-15 21:11:20|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1639602690000|2021-12-15 21:11:30|42.28|40.08|42.28|40.08|42.28|40.08|42.28|40.08|0
1639602700000|2021-12-15 21:11:40|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1639602710000|2021-12-15 21:11:50|42.28|40.08|42.28|40.08|42.28|40.08|42.28|40.08|0
1639602720000|2021-12-15 21:12:00|42.25|40.05|42.22|40.02|42.25|40.05|42.22|40.02|0
1639602730000|2021-12-15 21:12:10|42.19|39.99|42.19|39.99|42.19|39.99|42.19|39.99|0
1639602740000|2021-12-15 21:12:20|42.22|40.02|42.19|39.99|42.22|40.02|42.19|39.99|0
1639602750000|2021-12-15 21:12:30|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1639602760000|2021-12-15 21:12:40|42.28|40.08|42.28|40.08|42.28|40.08|42.25|40.05|0
1639602770000|2021-12-15 21:12:50|42.25|40.05|42.22|40.02|42.25|40.05|42.22|40.02|0
1639602790000|2021-12-15 21:13:10|42.19|39.99|42.16|39.96|42.19|39.99|42.16|39.96|0
1639602800000|2021-12-15 21:13:20|42.19|39.99|42.19|39.99|42.19|39.99|42.19|39.99|0
1639602810000|2021-12-15 21:13:30|42.22|40.02|42.22|40.02|42.22|40.02|42.19|39.99|0
1639602840000|2021-12-15 21:14:00|42.25|40.05|42.22|40.02|42.25|40.05|42.22|40.02|0
1639602850000|2021-12-15 21:14:10|42.19|39.99|42.16|39.96|42.19|39.99|42.16|39.96|0
1639602860000|2021-12-15 21:14:20|42.13|39.93|42.13|39.93|42.13|39.93|42.13|39.93|0
1639602870000|2021-12-15 21:14:30|42.16|39.96|42.31|40.11|42.31|40.11|42.16|39.96|0
1639602880000|2021-12-15 21:14:40|42.34|40.14|42.28|40.08|42.34|40.14|42.28|40.08|0
1639602890000|2021-12-15 21:14:50|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1639602930000|2021-12-15 21:15:30|42.42|39.82|42.42|39.82|42.42|39.82|42.42|39.82|0
1639602940000|2021-12-15 21:15:40|42.43|39.83|42.43|39.83|42.43|39.83|42.43|39.83|0
1639602950000|2021-12-15 21:15:50|42.48|39.88|42.51|39.91|42.51|39.91|42.48|39.88|0
1639602960000|2021-12-15 21:16:00|42.54|39.94|42.51|39.91|42.54|39.94|42.51|39.91|0
1639602970000|2021-12-15 21:16:10|42.54|39.94|42.56|39.96|42.56|39.96|42.51|39.91|0
1639602980000|2021-12-15 21:16:20|42.58|39.98|42.56|39.96|42.58|39.98|42.56|39.96|0
1639602990000|2021-12-15 21:16:30|42.58|39.98|42.59|39.99|42.59|39.99|42.58|39.98|0
1639603040000|2021-12-15 21:17:20|42.56|39.96|42.56|39.96|42.56|39.96|42.56|39.96|0
1639603050000|2021-12-15 21:17:30|42.53|39.93|42.56|39.96|42.56|39.96|42.53|39.93|0
1639603070000|2021-12-15 21:17:50|42.59|39.99|42.59|39.99|42.59|39.99|42.59|39.99|0
1639603090000|2021-12-15 21:18:10|42.56|39.96|42.56|39.96|42.56|39.96|42.56|39.96|0
1639603100000|2021-12-15 21:18:20|42.59|39.99|42.59|39.99|42.59|39.99|42.59|39.99|0
1639603120000|2021-12-15 21:18:40|42.56|39.96|42.56|39.96|42.56|39.96|42.56|39.96|0
1639603130000|2021-12-15 21:18:50|42.53|39.93|42.56|39.96|42.56|39.96|42.53|39.93|0
1639603150000|2021-12-15 21:19:10|42.55|39.95|42.56|39.96|42.56|39.96|42.55|39.95|0
1639603160000|2021-12-15 21:19:20|42.59|39.99|42.59|39.99|42.59|39.99|42.59|39.99|0
1639603170000|2021-12-15 21:19:30|42.56|39.96|42.56|39.96|42.56|39.96|42.56|39.96|0
1639603180000|2021-12-15 21:19:40|42.58|39.98|42.59|39.99|42.59|39.99|42.58|39.98|0
1639603190000|2021-12-15 21:19:50|42.61|40.01|42.61|40.01|42.61|40.01|42.61|40.01|0
1639603200000|2021-12-15 21:20:00|42.59|39.99|42.62|40.02|42.62|40.02|42.59|39.99|0
1639603210000|2021-12-15 21:20:10|42.59|39.99|42.59|39.99|42.59|39.99|42.59|39.99|0
1639603250000|2021-12-15 21:20:50|42.61|40.01|42.62|40.02|42.62|40.02|42.61|40.01|0
1639603270000|2021-12-15 21:21:10|42.59|39.99|42.62|40.02|42.62|40.02|42.59|39.99|0
1639603280000|2021-12-15 21:21:20|42.65|40.05|42.62|40.02|42.65|40.05|42.62|40.02|0
1639603290000|2021-12-15 21:21:30|42.65|40.05|42.65|40.05|42.65|40.05|42.65|40.05|0
1639603300000|2021-12-15 21:21:40|42.62|40.02|42.61|40.01|42.62|40.02|42.61|40.01|0
1639603310000|2021-12-15 21:21:50|42.59|39.99|42.62|40.02|42.62|40.02|42.59|39.99|0
1639603330000|2021-12-15 21:22:10|42.65|40.05|42.62|40.02|42.65|40.05|42.62|40.02|0
1639603360000|2021-12-15 21:22:40|42.56|39.96|42.56|39.96|42.56|39.96|42.56|39.96|0
1639603370000|2021-12-15 21:22:50|42.59|39.99|42.56|39.96|42.59|39.99|42.56|39.96|0
1639603420000|2021-12-15 21:23:40|42.53|39.93|42.53|39.93|42.53|39.93|42.53|39.93|0
1639603430000|2021-12-15 21:23:50|42.5|39.9|42.47|39.87|42.5|39.9|42.47|39.87|0
1639603440000|2021-12-15 21:24:00|42.44|39.84|42.41|39.81|42.44|39.84|42.41|39.81|0
1639603450000|2021-12-15 21:24:10|42.39|39.79|42.39|39.79|42.39|39.79|42.39|39.79|0
1639603460000|2021-12-15 21:24:20|42.44|39.84|42.44|39.84|42.44|39.84|42.44|39.84|0
1639603480000|2021-12-15 21:24:40|42.41|39.81|42.43|39.83|42.43|39.83|42.41|39.81|0
1639603490000|2021-12-15 21:24:50|42.41|39.81|42.41|39.81|42.41|39.81|42.41|39.81|0
1639603560000|2021-12-15 21:26:00|42.44|39.84|42.44|39.84|42.44|39.84|42.44|39.84|0
1639603570000|2021-12-15 21:26:10|42.41|39.81|42.41|39.81|42.41|39.81|42.41|39.81|0
1639603590000|2021-12-15 21:26:30|42.47|39.87|42.47|39.87|42.47|39.87|42.47|39.87|0
1639603600000|2021-12-15 21:26:40|42.44|39.84|42.44|39.84|42.44|39.84|42.44|39.84|0
1639603630000|2021-12-15 21:27:10|42.41|39.81|42.41|39.81|42.41|39.81|42.41|39.81|0
1639603710000|2021-12-15 21:28:30|42.44|39.84|42.41|39.81|42.44|39.84|42.41|39.81|0
1639603770000|2021-12-15 21:29:30|42.38|39.78|42.38|39.78|42.38|39.78|42.38|39.78|0
1639603790000|2021-12-15 21:29:50|42.35|39.75|42.35|39.75|42.35|39.75|42.35|39.75|0
1639603800000|2021-12-15 21:30:00|42.38|39.78|42.41|39.81|42.43|39.83|42.35|39.75|0
1639603810000|2021-12-15 21:30:10|42.44|39.84|42.47|39.87|42.47|39.87|42.44|39.84|0
1639603820000|2021-12-15 21:30:20|42.5|39.9|42.5|39.9|42.5|39.9|42.5|39.9|0
1639603830000|2021-12-15 21:30:30|42.53|39.93|42.56|39.96|42.56|39.96|42.53|39.93|0
1639603850000|2021-12-15 21:30:50|42.5|39.9|42.5|39.9|42.5|39.9|42.47|39.87|0
1639603860000|2021-12-15 21:31:00|42.53|39.93|42.56|39.96|42.56|39.96|42.53|39.93|0
1639603870000|2021-12-15 21:31:10|42.53|39.93|42.56|39.96|42.56|39.96|42.53|39.93|0
1639603910000|2021-12-15 21:31:50|42.53|39.93|42.53|39.93|42.53|39.93|42.53|39.93|0
1639603920000|2021-12-15 21:32:00|42.56|39.96|42.56|39.96|42.56|39.96|42.56|39.96|0
1639603930000|2021-12-15 21:32:10|42.53|39.93|42.53|39.93|42.53|39.93|42.53|39.93|0
1639603940000|2021-12-15 21:32:20|42.5|39.9|42.53|39.93|42.53|39.93|42.5|39.9|0
1639603950000|2021-12-15 21:32:30|42.5|39.9|42.5|39.9|42.5|39.9|42.47|39.87|0
1639603960000|2021-12-15 21:32:40|42.53|39.93|42.5|39.9|42.53|39.93|42.5|39.9|0
1639603980000|2021-12-15 21:33:00|42.51|39.91|42.51|39.91|42.51|39.91|42.5|39.9|0
1639603990000|2021-12-15 21:33:10|42.5|39.9|42.53|39.93|42.54|39.94|42.5|39.9|0
1639604000000|2021-12-15 21:33:20|42.54|39.94|42.53|39.93|42.54|39.94|42.53|39.93|0
1639604040000|2021-12-15 21:34:00|42.5|39.9|42.5|39.9|42.5|39.9|42.5|39.9|0
1639604090000|2021-12-15 21:34:50|42.53|39.93|42.5|39.9|42.53|39.93|42.5|39.9|0
1639604100000|2021-12-15 21:35:00|42.47|39.87|42.44|39.84|42.47|39.87|42.44|39.84|0
1639604120000|2021-12-15 21:35:20|42.41|39.81|42.42|39.82|42.42|39.82|42.41|39.81|0
1639604130000|2021-12-15 21:35:30|42.41|39.81|42.47|39.87|42.47|39.87|42.41|39.81|0
1639604140000|2021-12-15 21:35:40|42.44|39.84|42.44|39.84|42.44|39.84|42.44|39.84|0
1639604160000|2021-12-15 21:36:00|42.41|39.81|42.47|39.87|42.47|39.87|42.41|39.81|0
1639604170000|2021-12-15 21:36:10|42.44|39.84|42.44|39.84|42.44|39.84|42.44|39.84|0
1639604180000|2021-12-15 21:36:20|42.47|39.87|42.41|39.81|42.47|39.87|42.41|39.81|0
1639604190000|2021-12-15 21:36:30|42.44|39.84|42.44|39.84|42.44|39.84|42.44|39.84|0
1639604200000|2021-12-15 21:36:40|42.42|39.82|42.44|39.84|42.44|39.84|42.42|39.82|0
1639604210000|2021-12-15 21:36:50|42.47|39.87|42.47|39.87|42.47|39.87|42.47|39.87|0
1639604250000|2021-12-15 21:37:30|42.5|39.9|42.5|39.9|42.5|39.9|42.5|39.9|0
1639604300000|2021-12-15 21:38:20|42.52|39.92|42.52|39.92|42.52|39.92|42.52|39.92|0
1639604330000|2021-12-15 21:38:50|42.55|39.95|42.52|39.92|42.55|39.95|42.52|39.92|0
1639604350000|2021-12-15 21:39:10|42.55|39.95|42.58|39.98|42.58|39.98|42.55|39.95|0
1639604360000|2021-12-15 21:39:20|42.52|39.92|42.49|39.89|42.55|39.95|42.49|39.89|0
1639604370000|2021-12-15 21:39:30|42.47|39.87|42.47|39.87|42.47|39.87|42.47|39.87|0
1639604390000|2021-12-15 21:39:50|42.44|39.84|42.44|39.84|42.44|39.84|42.44|39.84|0
1639604400000|2021-12-15 21:40:00|42.47|39.87|42.49|39.89|42.49|39.89|42.47|39.87|0
1639604410000|2021-12-15 21:40:10|42.47|39.87|42.47|39.87|42.47|39.87|42.47|39.87|0
1639604420000|2021-12-15 21:40:20|42.46|39.86|42.46|39.86|42.46|39.86|42.46|39.86|0
1639604430000|2021-12-15 21:40:30|42.44|39.84|42.46|39.86|42.46|39.86|42.44|39.84|0
1639604440000|2021-12-15 21:40:40|42.44|39.84|42.44|39.84|42.44|39.84|42.44|39.84|0
1639604450000|2021-12-15 21:40:50|42.41|39.81|42.41|39.81|42.41|39.81|42.41|39.81|0
1639604470000|2021-12-15 21:41:10|42.44|39.84|42.44|39.84|42.44|39.84|42.44|39.84|0
1639604480000|2021-12-15 21:41:20|42.41|39.81|42.44|39.84|42.44|39.84|42.41|39.81|0
1639604490000|2021-12-15 21:41:30|42.42|39.82|42.44|39.84|42.44|39.84|42.42|39.82|0
1639604500000|2021-12-15 21:41:40|42.45|39.85|42.46|39.86|42.46|39.86|42.44|39.84|0
1639604520000|2021-12-15 21:42:00|42.49|39.89|42.49|39.89|42.49|39.89|42.49|39.89|0
1639604530000|2021-12-15 21:42:10|42.46|39.86|42.49|39.89|42.49|39.89|42.46|39.86|0
1639604540000|2021-12-15 21:42:20|42.46|39.86|42.46|39.86|42.46|39.86|42.46|39.86|0
1639604560000|2021-12-15 21:42:40|42.43|39.83|42.43|39.83|42.43|39.83|42.43|39.83|0
1639604600000|2021-12-15 21:43:20|42.41|39.81|42.41|39.81|42.41|39.81|42.41|39.81|0
1639604610000|2021-12-15 21:43:30|42.38|39.78|42.38|39.78|42.38|39.78|42.38|39.78|0
1639604640000|2021-12-15 21:44:00|42.4|39.8|42.38|39.78|42.4|39.8|42.38|39.78|0
1639604650000|2021-12-15 21:44:10|42.4|39.8|42.39|39.79|42.4|39.8|42.39|39.79|0
1639604660000|2021-12-15 21:44:20|42.38|39.78|42.35|39.75|42.38|39.78|42.35|39.75|0
1639604680000|2021-12-15 21:44:40|42.32|39.72|42.35|39.75|42.35|39.75|42.32|39.72|0
1639604690000|2021-12-15 21:44:50|42.38|39.78|42.38|39.78|42.38|39.78|42.38|39.78|0
1639604700000|2021-12-15 21:45:00|42.35|39.75|42.35|39.75|42.35|39.75|42.35|39.75|0
1639604710000|2021-12-15 21:45:10|42.38|39.78|42.35|39.75|42.38|39.78|42.35|39.75|0
1639604730000|2021-12-15 21:45:30|42.32|39.72|42.29|39.69|42.32|39.72|42.29|39.69|0
1639604740000|2021-12-15 21:45:40|42.26|39.66|42.23|39.63|42.26|39.66|42.23|39.63|0
1639604780000|2021-12-15 21:46:20|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1639604800000|2021-12-15 21:46:40|42.29|39.69|42.29|39.69|42.29|39.69|42.29|39.69|0
1639604820000|2021-12-15 21:47:00|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1639604830000|2021-12-15 21:47:10|42.27|39.67|42.29|39.69|42.29|39.69|42.27|39.67|0
1639604840000|2021-12-15 21:47:20|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1639604850000|2021-12-15 21:47:30|42.29|39.69|42.29|39.69|42.29|39.69|42.29|39.69|0
1639604860000|2021-12-15 21:47:40|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1639604870000|2021-12-15 21:47:50|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639604880000|2021-12-15 21:48:00|42.26|39.66|42.23|39.63|42.26|39.66|42.23|39.63|0
1639604890000|2021-12-15 21:48:10|42.2|39.6|42.2|39.6|42.2|39.6|42.2|39.6|0
1639604910000|2021-12-15 21:48:30|42.23|39.63|42.23|39.63|42.23|39.63|42.21|39.61|0
1639604920000|2021-12-15 21:48:40|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1639604930000|2021-12-15 21:48:50|42.29|39.69|42.29|39.69|42.29|39.69|42.29|39.69|0
1639604950000|2021-12-15 21:49:10|42.32|39.72|42.29|39.69|42.32|39.72|42.29|39.69|0
1639604960000|2021-12-15 21:49:20|42.31|39.71|42.31|39.71|42.34|39.74|42.31|39.71|0
1639604980000|2021-12-15 21:49:40|42.34|39.74|42.34|39.74|42.34|39.74|42.34|39.74|0
1639605000000|2021-12-15 21:50:00|42.29|39.69|42.29|39.69|42.29|39.69|42.29|39.69|0
1639605030000|2021-12-15 21:50:30|42.31|39.71|42.29|39.69|42.31|39.71|42.29|39.69|0
1639605060000|2021-12-15 21:51:00|42.31|39.71|42.31|39.71|42.31|39.71|42.31|39.71|0
1639605080000|2021-12-15 21:51:20|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1639605090000|2021-12-15 21:51:30|42.31|39.71|42.31|39.71|42.31|39.71|42.31|39.71|0
1639605110000|2021-12-15 21:51:50|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1639605130000|2021-12-15 21:52:10|42.34|39.74|42.31|39.71|42.34|39.74|42.31|39.71|0
1639605150000|2021-12-15 21:52:30|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1639605200000|2021-12-15 21:53:20|42.31|39.71|42.31|39.71|42.31|39.71|42.31|39.71|0
1639605220000|2021-12-15 21:53:40|42.34|39.74|42.34|39.74|42.34|39.74|42.34|39.74|0
1639605280000|2021-12-15 21:54:40|42.33|39.73|42.34|39.74|42.34|39.74|42.33|39.73|0
1639605290000|2021-12-15 21:54:50|42.33|39.73|42.33|39.73|42.33|39.73|42.33|39.73|0
1639605300000|2021-12-15 21:55:00|42.34|39.74|42.34|39.74|42.34|39.74|42.34|39.74|0
1639605320000|2021-12-15 21:55:20|42.31|39.71|42.31|39.71|42.31|39.71|42.31|39.71|0
1639605360000|2021-12-15 21:56:00|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1639605390000|2021-12-15 21:56:30|42.31|39.71|42.31|39.71|42.31|39.71|42.31|39.71|0
1639605400000|2021-12-15 21:56:40|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1639605430000|2021-12-15 21:57:10|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1639605440000|2021-12-15 21:57:20|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1639605450000|2021-12-15 21:57:30|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1639605470000|2021-12-15 21:57:50|42.22|39.62|42.22|39.62|42.22|39.62|42.22|39.62|0
1639605480000|2021-12-15 21:58:00|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1639605490000|2021-12-15 21:58:10|42.22|39.62|42.22|39.62|42.22|39.62|42.22|39.62|0
1639605530000|2021-12-15 21:58:50|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1639605540000|2021-12-15 21:59:00|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1639605560000|2021-12-15 21:59:20|42.31|39.71|42.31|39.71|42.31|39.71|42.31|39.71|0
1639605590000|2021-12-15 21:59:50|42.32|39.72|42.32|39.72|42.32|39.72|42.3|39.7|0
1639605600000|2021-12-15 22:00:00|42.33|39.73|42.29|39.69|42.33|39.73|42.29|39.69|0
1639605610000|2021-12-15 22:00:10|42.31|39.71|42.28|39.68|42.31|39.71|42.28|39.68|0
1639605660000|2021-12-15 22:01:00|42.26|39.66|42.28|39.68|42.28|39.68|42.26|39.66|0
1639605730000|2021-12-15 22:02:10|42.26|39.66|42.24|39.64|42.26|39.66|42.24|39.64|0
1639605750000|2021-12-15 22:02:30|42.25|39.65|42.26|39.66|42.26|39.66|42.25|39.65|0
1639605770000|2021-12-15 22:02:50|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1639605780000|2021-12-15 22:03:00|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1639605790000|2021-12-15 22:03:10|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1639605800000|2021-12-15 22:03:20|42.29|39.69|42.31|39.71|42.31|39.71|42.29|39.69|0
1639605810000|2021-12-15 22:03:30|42.33|39.73|42.31|39.71|42.33|39.73|42.31|39.71|0
1639605840000|2021-12-15 22:04:00|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1639605870000|2021-12-15 22:04:30|42.27|39.67|42.24|39.64|42.27|39.67|42.24|39.64|0
1639605880000|2021-12-15 22:04:40|42.27|39.67|42.3|39.7|42.3|39.7|42.27|39.67|0
1639605890000|2021-12-15 22:04:50|42.27|39.67|42.27|39.67|42.27|39.67|42.27|39.67|0
1639605900000|2021-12-15 22:05:00|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1639606010000|2021-12-15 22:06:50|42.29|39.69|42.29|39.69|42.29|39.69|42.29|39.69|0
1639606020000|2021-12-15 22:07:00|42.31|39.71|42.29|39.69|42.31|39.71|42.29|39.69|0
1639606030000|2021-12-15 22:07:10|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1639606040000|2021-12-15 22:07:20|42.29|39.69|42.29|39.69|42.29|39.69|42.29|39.69|0
1639606070000|2021-12-15 22:07:50|42.3|39.7|42.3|39.7|42.3|39.7|42.3|39.7|0
1639606110000|2021-12-15 22:08:30|42.29|39.69|42.29|39.69|42.29|39.69|42.29|39.69|0
1639606120000|2021-12-15 22:08:40|42.27|39.67|42.27|39.67|42.27|39.67|42.27|39.67|0
1639606140000|2021-12-15 22:09:00|42.32|39.72|42.32|39.72|42.32|39.72|42.32|39.72|0
1639606160000|2021-12-15 22:09:20|42.27|39.67|42.27|39.67|42.27|39.67|42.27|39.67|0
1639606180000|2021-12-15 22:09:40|42.29|39.69|42.29|39.69|42.29|39.69|42.29|39.69|0
1639606190000|2021-12-15 22:09:50|42.28|39.68|42.28|39.68|42.28|39.68|42.28|39.68|0
1639606280000|2021-12-15 22:11:20|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1639606290000|2021-12-15 22:11:30|42.27|39.67|42.27|39.67|42.27|39.67|42.27|39.67|0
1639606300000|2021-12-15 22:11:40|42.29|39.69|42.29|39.69|42.29|39.69|42.29|39.69|0
1639606310000|2021-12-15 22:11:50|42.27|39.67|42.27|39.67|42.27|39.67|42.27|39.67|0
1639606420000|2021-12-15 22:13:40|42.26|39.66|42.27|39.67|42.27|39.67|42.26|39.66|0
1639606450000|2021-12-15 22:14:10|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1639606470000|2021-12-15 22:14:30|42.25|39.65|42.26|39.66|42.26|39.66|42.25|39.65|0
1639606490000|2021-12-15 22:14:50|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1639606500000|2021-12-15 22:15:00|42.27|39.67|42.27|39.67|42.27|39.67|42.27|39.67|0
1639606520000|2021-12-15 22:15:20|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1639606540000|2021-12-15 22:15:40|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639606570000|2021-12-15 22:16:10|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1639606590000|2021-12-15 22:16:30|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1639606600000|2021-12-15 22:16:40|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1639606620000|2021-12-15 22:17:00|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1639606630000|2021-12-15 22:17:10|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1639606640000|2021-12-15 22:17:20|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1639606650000|2021-12-15 22:17:30|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639606690000|2021-12-15 22:18:10|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1639606900000|2021-12-15 22:21:40|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639606970000|2021-12-15 22:22:50|42.22|39.62|42.22|39.62|42.22|39.62|42.22|39.62|0
1639606980000|2021-12-15 22:23:00|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639606990000|2021-12-15 22:23:10|42.22|39.62|42.22|39.62|42.22|39.62|42.22|39.62|0
1639607010000|2021-12-15 22:23:30|42.21|39.61|42.21|39.61|42.21|39.61|42.21|39.61|0
1639607030000|2021-12-15 22:23:50|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1639607040000|2021-12-15 22:24:00|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639607050000|2021-12-15 22:24:10|42.17|39.57|42.17|39.57|42.17|39.57|42.17|39.57|0
1639607060000|2021-12-15 22:24:20|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639607080000|2021-12-15 22:24:40|42.17|39.57|42.17|39.57|42.17|39.57|42.17|39.57|0
1639607090000|2021-12-15 22:24:50|42.16|39.56|42.16|39.56|42.16|39.56|42.16|39.56|0
1639607100000|2021-12-15 22:25:00|42.21|39.61|42.21|39.61|42.21|39.61|42.21|39.61|0
1639607110000|2021-12-15 22:25:10|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1639607120000|2021-12-15 22:25:20|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1639607130000|2021-12-15 22:25:30|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639607140000|2021-12-15 22:25:40|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1639607170000|2021-12-15 22:26:10|42.26|39.66|42.24|39.64|42.26|39.66|42.24|39.64|0
1639607180000|2021-12-15 22:26:20|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1639607190000|2021-12-15 22:26:30|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1639607230000|2021-12-15 22:27:10|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639607520000|2021-12-15 22:32:00|42.26|39.66|42.25|39.65|42.26|39.66|42.25|39.65|0
1639607570000|2021-12-15 22:32:50|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639607580000|2021-12-15 22:33:00|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1639607600000|2021-12-15 22:33:20|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639607870000|2021-12-15 22:37:50|42.22|39.62|42.22|39.62|42.22|39.62|42.22|39.62|0
1639607880000|2021-12-15 22:38:00|42.23|39.63|42.17|39.57|42.23|39.63|42.17|39.57|0
1639607930000|2021-12-15 22:38:50|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639608000000|2021-12-15 22:40:00|42.17|39.57|42.17|39.57|42.17|39.57|42.17|39.57|0
1639608090000|2021-12-15 22:41:30|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639608100000|2021-12-15 22:41:40|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1639608130000|2021-12-15 22:42:10|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639608160000|2021-12-15 22:42:40|42.19|39.59|42.19|39.59|42.19|39.59|42.19|39.59|0
1639608180000|2021-12-15 22:43:00|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639608240000|2021-12-15 22:44:00|42.16|39.56|42.16|39.56|42.16|39.56|42.16|39.56|0
1639608300000|2021-12-15 22:45:00|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639608370000|2021-12-15 22:46:10|42.17|39.57|42.18|39.58|42.18|39.58|42.17|39.57|0
1639608490000|2021-12-15 22:48:10|42.15|39.55|42.15|39.55|42.15|39.55|42.15|39.55|0
1639608500000|2021-12-15 22:48:20|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639608680000|2021-12-15 22:51:20|42.17|39.57|42.17|39.57|42.17|39.57|42.17|39.57|0
1639608710000|2021-12-15 22:51:50|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639608730000|2021-12-15 22:52:10|42.17|39.57|42.17|39.57|42.17|39.57|42.17|39.57|0
1639608740000|2021-12-15 22:52:20|42.18|39.58|42.22|39.62|42.22|39.62|42.18|39.58|0
1639608750000|2021-12-15 22:52:30|42.21|39.61|42.21|39.61|42.21|39.61|42.21|39.61|0
1639608950000|2021-12-15 22:55:50|42.22|39.62|42.22|39.62|42.22|39.62|42.22|39.62|0
1639609090000|2021-12-15 22:58:10|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639609120000|2021-12-15 22:58:40|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1639609130000|2021-12-15 22:58:50|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639609170000|2021-12-15 22:59:30|42.24|39.64|42.24|39.64|42.24|39.64|42.24|39.64|0
1639609200000|2021-12-15 23:00:00|42.32|39.72|42.24|39.64|42.32|39.72|42.12|39.52|0
1639609210000|2021-12-15 23:00:10|42.25|39.65|42.32|39.72|42.37|39.77|42.25|39.65|0
1639609220000|2021-12-15 23:00:20|42.28|39.68|42.25|39.65|42.28|39.68|42.25|39.65|0
1639609230000|2021-12-15 23:00:30|42.27|39.67|42.24|39.64|42.27|39.67|42.24|39.64|0
1639609240000|2021-12-15 23:00:40|42.22|39.62|42.16|39.56|42.22|39.62|42.12|39.52|0
1639609250000|2021-12-15 23:00:50|42.13|39.53|42.18|39.58|42.19|39.59|42.13|39.53|0
1639609260000|2021-12-15 23:01:00|42.16|39.56|42.16|39.56|42.16|39.56|42.16|39.56|0
1639609270000|2021-12-15 23:01:10|42.19|39.59|42.19|39.59|42.19|39.59|42.16|39.56|0
1639609280000|2021-12-15 23:01:20|42.18|39.58|42.19|39.59|42.19|39.59|42.18|39.58|0
1639609290000|2021-12-15 23:01:30|42.16|39.56|42.03|39.43|42.16|39.56|42.03|39.43|0
1639609300000|2021-12-15 23:01:40|42.02|39.42|42.02|39.42|42.05|39.45|42.02|39.42|0
1639609310000|2021-12-15 23:01:50|42.03|39.43|41.99|39.39|42.03|39.43|41.99|39.39|0
1639609320000|2021-12-15 23:02:00|41.96|39.36|41.9|39.3|41.96|39.36|41.9|39.3|0
1639609330000|2021-12-15 23:02:10|41.87|39.27|41.9|39.3|41.9|39.3|41.87|39.27|0
1639609340000|2021-12-15 23:02:20|41.87|39.27|41.79|39.19|41.87|39.27|41.79|39.19|0
1639609350000|2021-12-15 23:02:30|41.82|39.22|41.8|39.2|41.84|39.24|41.8|39.2|0
1639609360000|2021-12-15 23:02:40|41.79|39.19|41.77|39.17|41.79|39.19|41.77|39.17|0
1639609370000|2021-12-15 23:02:50|41.76|39.16|41.7|39.1|41.76|39.16|41.7|39.1|0
1639609380000|2021-12-15 23:03:00|41.73|39.13|41.74|39.14|41.74|39.14|41.73|39.13|0
1639609390000|2021-12-15 23:03:10|41.8|39.2|41.84|39.24|41.84|39.24|41.8|39.2|0
1639609400000|2021-12-15 23:03:20|41.83|39.23|41.82|39.22|41.86|39.26|41.82|39.22|0
1639609410000|2021-12-15 23:03:30|41.83|39.23|41.82|39.22|41.86|39.26|41.82|39.22|0
1639609420000|2021-12-15 23:03:40|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1639609430000|2021-12-15 23:03:50|41.79|39.19|41.79|39.19|41.79|39.19|41.79|39.19|0
1639609440000|2021-12-15 23:04:00|41.82|39.22|41.77|39.17|41.82|39.22|41.77|39.17|0
1639609450000|2021-12-15 23:04:10|41.76|39.16|41.73|39.13|41.76|39.16|41.73|39.13|0
1639609460000|2021-12-15 23:04:20|41.7|39.1|41.76|39.16|41.79|39.19|41.7|39.1|0
1639609470000|2021-12-15 23:04:30|41.74|39.14|41.76|39.16|41.76|39.16|41.72|39.12|0
1639609480000|2021-12-15 23:04:40|41.73|39.13|41.76|39.16|41.76|39.16|41.73|39.13|0
1639609490000|2021-12-15 23:04:50|41.79|39.19|41.82|39.22|41.82|39.22|41.79|39.19|0
1639609500000|2021-12-15 23:05:00|41.79|39.19|41.79|39.19|41.8|39.2|41.79|39.19|0
1639609520000|2021-12-15 23:05:20|41.76|39.16|41.73|39.13|41.76|39.16|41.73|39.13|0
1639609530000|2021-12-15 23:05:30|41.74|39.14|41.76|39.16|41.76|39.16|41.74|39.14|0
1639609540000|2021-12-15 23:05:40|41.79|39.19|41.77|39.17|41.79|39.19|41.76|39.16|0
1639609550000|2021-12-15 23:05:50|41.76|39.16|41.74|39.14|41.76|39.16|41.74|39.14|0
1639609560000|2021-12-15 23:06:00|41.7|39.1|41.7|39.1|41.71|39.11|41.7|39.1|0
1639609570000|2021-12-15 23:06:10|41.67|39.07|41.61|39.01|41.67|39.07|41.61|39.01|0
1639609580000|2021-12-15 23:06:20|41.69|39.09|41.67|39.07|41.69|39.09|41.66|39.06|0
1639609590000|2021-12-15 23:06:30|41.64|39.04|41.66|39.06|41.67|39.07|41.64|39.04|0
1639609600000|2021-12-15 23:06:40|41.67|39.07|41.7|39.1|41.7|39.1|41.64|39.04|0
1639609610000|2021-12-15 23:06:50|41.67|39.07|41.69|39.09|41.69|39.09|41.67|39.07|0
1639609620000|2021-12-15 23:07:00|41.67|39.07|41.64|39.04|41.67|39.07|41.61|39.01|0
1639609630000|2021-12-15 23:07:10|41.61|39.01|41.58|38.98|41.61|39.01|41.58|38.98|0
1639609640000|2021-12-15 23:07:20|41.61|39.01|41.61|39.01|41.61|39.01|41.61|39.01|0
1639609650000|2021-12-15 23:07:30|41.64|39.04|41.7|39.1|41.7|39.1|41.64|39.04|0
1639609660000|2021-12-15 23:07:40|41.73|39.13|41.76|39.16|41.76|39.16|41.73|39.13|0
1639609680000|2021-12-15 23:08:00|41.84|39.24|41.73|39.13|41.84|39.24|41.73|39.13|0
1639609690000|2021-12-15 23:08:10|41.7|39.1|41.64|39.04|41.7|39.1|41.64|39.04|0
1639609710000|2021-12-15 23:08:30|41.66|39.06|41.7|39.1|41.7|39.1|41.66|39.06|0
1639609720000|2021-12-15 23:08:40|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639609730000|2021-12-15 23:08:50|41.7|39.1|41.7|39.1|41.73|39.13|41.7|39.1|0
1639609740000|2021-12-15 23:09:00|41.76|39.16|41.76|39.16|41.76|39.16|41.73|39.13|0
1639609760000|2021-12-15 23:09:20|41.71|39.11|41.73|39.13|41.73|39.13|41.71|39.11|0
1639609770000|2021-12-15 23:09:30|41.76|39.16|41.81|39.21|41.81|39.21|41.76|39.16|0
1639609780000|2021-12-15 23:09:40|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1639609790000|2021-12-15 23:09:50|41.77|39.17|41.78|39.18|41.81|39.21|41.77|39.17|0
1639609800000|2021-12-15 23:10:00|41.76|39.16|41.78|39.18|41.78|39.18|41.76|39.16|0
1639609810000|2021-12-15 23:10:10|41.77|39.17|41.81|39.21|41.81|39.21|41.77|39.17|0
1639609820000|2021-12-15 23:10:20|41.84|39.24|41.87|39.27|41.87|39.27|41.84|39.24|0
1639609830000|2021-12-15 23:10:30|41.81|39.21|41.81|39.21|41.81|39.21|41.81|39.21|0
1639609840000|2021-12-15 23:10:40|41.83|39.23|41.81|39.21|41.84|39.24|41.81|39.21|0
1639609850000|2021-12-15 23:10:50|41.78|39.18|41.78|39.18|41.78|39.18|41.78|39.18|0
1639609860000|2021-12-15 23:11:00|41.81|39.21|41.78|39.18|41.81|39.21|41.78|39.18|0
1639609870000|2021-12-15 23:11:10|41.75|39.15|41.75|39.15|41.75|39.15|41.75|39.15|0
1639609880000|2021-12-15 23:11:20|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639609890000|2021-12-15 23:11:30|41.75|39.15|41.75|39.15|41.75|39.15|41.75|39.15|0
1639609900000|2021-12-15 23:11:40|41.78|39.18|41.78|39.18|41.78|39.18|41.78|39.18|0
1639609920000|2021-12-15 23:12:00|41.8|39.2|41.75|39.15|41.8|39.2|41.75|39.15|0
1639609930000|2021-12-15 23:12:10|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639609940000|2021-12-15 23:12:20|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1639609950000|2021-12-15 23:12:30|41.67|39.07|41.67|39.07|41.67|39.07|41.67|39.07|0
1639609960000|2021-12-15 23:12:40|41.68|39.08|41.64|39.04|41.7|39.1|41.64|39.04|0
1639609970000|2021-12-15 23:12:50|41.61|39.01|41.67|39.07|41.67|39.07|41.61|39.01|0
1639609980000|2021-12-15 23:13:00|41.7|39.1|41.67|39.07|41.7|39.1|41.67|39.07|0
1639609990000|2021-12-15 23:13:10|41.64|39.04|41.61|39.01|41.64|39.04|41.61|39.01|0
1639610000000|2021-12-15 23:13:20|41.55|38.95|41.58|38.98|41.58|38.98|41.55|38.95|0
1639610010000|2021-12-15 23:13:30|41.55|38.95|41.52|38.92|41.55|38.95|41.52|38.92|0
1639610020000|2021-12-15 23:13:40|41.5|38.9|41.5|38.9|41.5|38.9|41.5|38.9|0
1639610030000|2021-12-15 23:13:50|41.52|38.92|41.52|38.92|41.52|38.92|41.5|38.9|0
1639610050000|2021-12-15 23:14:10|41.55|38.95|41.55|38.95|41.55|38.95|41.55|38.95|0
1639610060000|2021-12-15 23:14:20|41.5|38.9|41.52|38.92|41.52|38.92|41.5|38.9|0
1639610070000|2021-12-15 23:14:30|41.5|38.9|41.5|38.9|41.5|38.9|41.5|38.9|0
1639610080000|2021-12-15 23:14:40|41.49|38.89|41.49|38.89|41.49|38.89|41.49|38.89|0
1639610090000|2021-12-15 23:14:50|41.44|38.84|41.47|38.87|41.47|38.87|41.44|38.84|0
1639610100000|2021-12-15 23:15:00|41.49|38.89|41.49|38.89|41.49|38.89|41.48|38.88|0
1639610120000|2021-12-15 23:15:20|41.52|38.92|41.55|38.95|41.58|38.98|41.52|38.92|0
1639610130000|2021-12-15 23:15:30|41.52|38.92|41.52|38.92|41.52|38.92|41.52|38.92|0
1639610140000|2021-12-15 23:15:40|41.55|38.95|41.55|38.95|41.55|38.95|41.55|38.95|0
1639610150000|2021-12-15 23:15:50|41.58|38.98|41.52|38.92|41.58|38.98|41.52|38.92|0
1639610160000|2021-12-15 23:16:00|41.49|38.89|41.49|38.89|41.49|38.89|41.49|38.89|0
1639610170000|2021-12-15 23:16:10|41.52|38.92|41.52|38.92|41.52|38.92|41.52|38.92|0
1639610180000|2021-12-15 23:16:20|41.55|38.95|41.55|38.95|41.55|38.95|41.55|38.95|0
1639610190000|2021-12-15 23:16:30|41.52|38.92|41.52|38.92|41.52|38.92|41.52|38.92|0
1639610200000|2021-12-15 23:16:40|41.49|38.89|41.49|38.89|41.49|38.89|41.49|38.89|0
1639610210000|2021-12-15 23:16:50|41.52|38.92|41.52|38.92|41.52|38.92|41.52|38.92|0
1639610240000|2021-12-15 23:17:20|41.49|38.89|41.52|38.92|41.52|38.92|41.49|38.89|0
1639610250000|2021-12-15 23:17:30|41.49|38.89|41.49|38.89|41.49|38.89|41.49|38.89|0
1639610270000|2021-12-15 23:17:50|41.46|38.86|41.49|38.89|41.49|38.89|41.46|38.86|0
1639610280000|2021-12-15 23:18:00|41.52|38.92|41.49|38.89|41.52|38.92|41.49|38.89|0
1639610300000|2021-12-15 23:18:20|41.46|38.86|41.46|38.86|41.46|38.86|41.46|38.86|0
1639610320000|2021-12-15 23:18:40|41.45|38.85|41.45|38.85|41.45|38.85|41.45|38.85|0
1639610330000|2021-12-15 23:18:50|41.46|38.86|41.49|38.89|41.49|38.89|41.46|38.86|0
1639610340000|2021-12-15 23:19:00|41.46|38.86|41.46|38.86|41.46|38.86|41.46|38.86|0
1639610350000|2021-12-15 23:19:10|41.44|38.84|41.44|38.84|41.44|38.84|41.44|38.84|0
1639610360000|2021-12-15 23:19:20|41.41|38.81|41.35|38.75|41.41|38.81|41.35|38.75|0
1639610370000|2021-12-15 23:19:30|41.38|38.78|41.32|38.72|41.38|38.78|41.32|38.72|0
1639610380000|2021-12-15 23:19:40|41.34|38.74|41.35|38.75|41.35|38.75|41.34|38.74|0
1639610390000|2021-12-15 23:19:50|41.32|38.72|41.32|38.72|41.32|38.72|41.32|38.72|0
1639610400000|2021-12-15 23:20:00|41.35|38.75|41.32|38.72|41.35|38.75|41.32|38.72|0
1639610410000|2021-12-15 23:20:10|41.35|38.75|41.35|38.75|41.35|38.75|41.35|38.75|0
1639610420000|2021-12-15 23:20:20|41.38|38.78|41.41|38.81|41.41|38.81|41.38|38.78|0
1639610430000|2021-12-15 23:20:30|41.44|38.84|41.38|38.78|41.44|38.84|41.38|38.78|0
1639610440000|2021-12-15 23:20:40|41.41|38.81|41.41|38.81|41.41|38.81|41.41|38.81|0
1639610450000|2021-12-15 23:20:50|41.38|38.78|41.35|38.75|41.38|38.78|41.35|38.75|0
1639610460000|2021-12-15 23:21:00|41.38|38.78|41.35|38.75|41.38|38.78|41.35|38.75|0
1639610470000|2021-12-15 23:21:10|41.32|38.72|41.32|38.72|41.32|38.72|41.32|38.72|0
1639610480000|2021-12-15 23:21:20|41.35|38.75|41.35|38.75|41.35|38.75|41.35|38.75|0
1639610500000|2021-12-15 23:21:40|41.32|38.72|41.32|38.72|41.32|38.72|41.32|38.72|0
1639610510000|2021-12-15 23:21:50|41.29|38.69|41.26|38.66|41.29|38.69|41.26|38.66|0
1639610520000|2021-12-15 23:22:00|41.24|38.64|41.24|38.64|41.24|38.64|41.24|38.64|0
1639610530000|2021-12-15 23:22:10|41.23|38.63|41.26|38.66|41.26|38.66|41.23|38.63|0
1639610540000|2021-12-15 23:22:20|41.29|38.69|41.32|38.72|41.32|38.72|41.29|38.69|0
1639610550000|2021-12-15 23:22:30|41.35|38.75|41.26|38.66|41.35|38.75|41.26|38.66|0
1639610560000|2021-12-15 23:22:40|41.23|38.63|41.23|38.63|41.26|38.66|41.23|38.63|0
1639610570000|2021-12-15 23:22:50|41.26|38.66|41.26|38.66|41.26|38.66|41.26|38.66|0
1639610580000|2021-12-15 23:23:00|41.23|38.63|41.21|38.61|41.23|38.63|41.21|38.61|0
1639610590000|2021-12-15 23:23:10|41.26|38.66|41.23|38.63|41.26|38.66|41.23|38.63|0
1639610600000|2021-12-15 23:23:20|41.26|38.66|41.29|38.69|41.32|38.72|41.26|38.66|0
1639610610000|2021-12-15 23:23:30|41.32|38.72|41.32|38.72|41.32|38.72|41.32|38.72|0
1639610620000|2021-12-15 23:23:40|41.29|38.69|41.26|38.66|41.29|38.69|41.26|38.66|0
1639610630000|2021-12-15 23:23:50|41.23|38.63|41.26|38.66|41.26|38.66|41.23|38.63|0
1639610640000|2021-12-15 23:24:00|41.29|38.69|41.29|38.69|41.29|38.69|41.29|38.69|0
1639610660000|2021-12-15 23:24:20|41.26|38.66|41.26|38.66|41.26|38.66|41.23|38.63|0
1639610670000|2021-12-15 23:24:30|41.35|38.75|41.35|38.75|41.35|38.75|41.35|38.75|0
1639610680000|2021-12-15 23:24:40|41.38|38.78|41.35|38.75|41.38|38.78|41.35|38.75|0
1639610690000|2021-12-15 23:24:50|41.38|38.78|41.35|38.75|41.38|38.78|41.35|38.75|0
1639610700000|2021-12-15 23:25:00|41.32|38.72|41.32|38.72|41.32|38.72|41.32|38.72|0
1639610710000|2021-12-15 23:25:10|41.33|38.73|41.33|38.73|41.33|38.73|41.33|38.73|0
1639610720000|2021-12-15 23:25:20|41.32|38.72|41.29|38.69|41.32|38.72|41.29|38.69|0
1639610740000|2021-12-15 23:25:40|41.32|38.72|41.35|38.75|41.35|38.75|41.32|38.72|0
1639610750000|2021-12-15 23:25:50|41.38|38.78|41.38|38.78|41.38|38.78|41.38|38.78|0
1639610760000|2021-12-15 23:26:00|41.4|38.8|41.4|38.8|41.4|38.8|41.38|38.78|0
1639610770000|2021-12-15 23:26:10|41.39|38.79|41.38|38.78|41.39|38.79|41.38|38.78|0
1639610780000|2021-12-15 23:26:20|41.4|38.8|41.38|38.78|41.4|38.8|41.35|38.75|0
1639610790000|2021-12-15 23:26:30|41.4|38.8|41.4|38.8|41.4|38.8|41.4|38.8|0
1639610800000|2021-12-15 23:26:40|41.42|38.82|41.37|38.77|41.42|38.82|41.37|38.77|0
1639610810000|2021-12-15 23:26:50|41.35|38.75|41.43|38.83|41.46|38.86|41.35|38.75|0
1639610820000|2021-12-15 23:27:00|41.4|38.8|41.4|38.8|41.4|38.8|41.4|38.8|0
1639610840000|2021-12-15 23:27:20|41.43|38.83|41.4|38.8|41.43|38.83|41.4|38.8|0
1639610850000|2021-12-15 23:27:30|41.43|38.83|41.43|38.83|41.43|38.83|41.43|38.83|0
1639610860000|2021-12-15 23:27:40|41.46|38.86|41.43|38.83|41.46|38.86|41.43|38.83|0
1639610870000|2021-12-15 23:27:50|41.4|38.8|41.4|38.8|41.4|38.8|41.4|38.8|0
1639610880000|2021-12-15 23:28:00|41.43|38.83|41.43|38.83|41.43|38.83|41.4|38.8|0
1639610890000|2021-12-15 23:28:10|41.46|38.86|41.46|38.86|41.46|38.86|41.46|38.86|0
1639610900000|2021-12-15 23:28:20|41.4|38.8|41.43|38.83|41.43|38.83|41.4|38.8|0
1639610920000|2021-12-15 23:28:40|41.4|38.8|41.4|38.8|41.4|38.8|41.4|38.8|0
1639610930000|2021-12-15 23:28:50|41.46|38.86|41.4|38.8|41.46|38.86|41.4|38.8|0
1639610940000|2021-12-15 23:29:00|41.43|38.83|41.4|38.8|41.43|38.83|41.4|38.8|0
1639610950000|2021-12-15 23:29:10|41.37|38.77|41.37|38.77|41.37|38.77|41.37|38.77|0
1639610970000|2021-12-15 23:29:30|41.4|38.8|41.4|38.8|41.4|38.8|41.37|38.77|0
1639610980000|2021-12-15 23:29:40|41.43|38.83|41.43|38.83|41.43|38.83|41.43|38.83|0
1639610990000|2021-12-15 23:29:50|41.4|38.8|41.4|38.8|41.4|38.8|41.4|38.8|0
1639611000000|2021-12-15 23:30:00|41.37|38.77|41.33|38.73|41.37|38.77|41.33|38.73|0
1639611010000|2021-12-15 23:30:10|41.32|38.72|41.32|38.72|41.34|38.74|41.32|38.72|0
1639611020000|2021-12-15 23:30:20|41.34|38.74|41.34|38.74|41.34|38.74|41.34|38.74|0
1639611030000|2021-12-15 23:30:30|41.32|38.72|41.32|38.72|41.32|38.72|41.32|38.72|0
1639611040000|2021-12-15 23:30:40|41.34|38.74|41.37|38.77|41.37|38.77|41.34|38.74|0
1639611060000|2021-12-15 23:31:00|41.32|38.72|41.32|38.72|41.32|38.72|41.32|38.72|0
1639611080000|2021-12-15 23:31:20|41.29|38.69|41.32|38.72|41.32|38.72|41.29|38.69|0
1639611090000|2021-12-15 23:31:30|41.34|38.74|41.32|38.72|41.34|38.74|41.32|38.72|0
1639611100000|2021-12-15 23:31:40|41.29|38.69|41.29|38.69|41.29|38.69|41.26|38.66|0
1639611110000|2021-12-15 23:31:50|41.26|38.66|41.27|38.67|41.27|38.67|41.25|38.65|0
1639611120000|2021-12-15 23:32:00|41.26|38.66|41.29|38.69|41.29|38.69|41.26|38.66|0
1639611140000|2021-12-15 23:32:20|41.26|38.66|41.27|38.67|41.27|38.67|41.26|38.66|0
1639611150000|2021-12-15 23:32:30|41.29|38.69|41.26|38.66|41.29|38.69|41.26|38.66|0
1639611160000|2021-12-15 23:32:40|41.29|38.69|41.34|38.74|41.34|38.74|41.29|38.69|0
1639611170000|2021-12-15 23:32:50|41.33|38.73|41.31|38.71|41.33|38.73|41.31|38.71|0
1639611180000|2021-12-15 23:33:00|41.34|38.74|41.4|38.8|41.4|38.8|41.34|38.74|0
1639611200000|2021-12-15 23:33:20|41.37|38.77|41.37|38.77|41.37|38.77|41.37|38.77|0
1639611210000|2021-12-15 23:33:30|41.34|38.74|41.4|38.8|41.4|38.8|41.34|38.74|0
1639611220000|2021-12-15 23:33:40|41.37|38.77|41.37|38.77|41.37|38.77|41.37|38.77|0
1639611240000|2021-12-15 23:34:00|41.4|38.8|41.43|38.83|41.43|38.83|41.4|38.8|0
1639611250000|2021-12-15 23:34:10|41.4|38.8|41.43|38.83|41.43|38.83|41.4|38.8|0
1639611260000|2021-12-15 23:34:20|41.4|38.8|41.43|38.83|41.43|38.83|41.4|38.8|0
1639611280000|2021-12-15 23:34:40|41.4|38.8|41.37|38.77|41.4|38.8|41.37|38.77|0
1639611290000|2021-12-15 23:34:50|41.34|38.74|41.34|38.74|41.34|38.74|41.34|38.74|0
1639611300000|2021-12-15 23:35:00|41.86|39.26|41.86|39.26|41.86|39.26|41.8|39.2|0
1639611310000|2021-12-15 23:35:10|41.8|39.2|41.8|39.2|41.83|39.23|41.77|39.17|0
1639611320000|2021-12-15 23:35:20|41.77|39.17|41.77|39.17|41.77|39.17|41.77|39.17|0
1639611330000|2021-12-15 23:35:30|41.83|39.23|41.83|39.23|41.83|39.23|41.83|39.23|0
1639611340000|2021-12-15 23:35:40|41.77|39.17|41.8|39.2|41.8|39.2|41.74|39.14|0
1639611350000|2021-12-15 23:35:50|41.77|39.17|41.8|39.2|41.8|39.2|41.77|39.17|0
1639611360000|2021-12-15 23:36:00|41.77|39.17|41.83|39.23|41.83|39.23|41.77|39.17|0
1639611370000|2021-12-15 23:36:10|41.8|39.2|41.8|39.2|41.83|39.23|41.8|39.2|0
1639611380000|2021-12-15 23:36:20|41.77|39.17|41.77|39.17|41.77|39.17|41.77|39.17|0
1639611390000|2021-12-15 23:36:30|41.74|39.14|41.74|39.14|41.74|39.14|41.73|39.13|0
1639611420000|2021-12-15 23:37:00|41.8|39.2|41.76|39.16|41.8|39.2|41.76|39.16|0
1639611430000|2021-12-15 23:37:10|41.77|39.17|41.74|39.14|41.77|39.17|41.74|39.14|0
1639611440000|2021-12-15 23:37:20|41.77|39.17|41.77|39.17|41.77|39.17|41.77|39.17|0
1639611450000|2021-12-15 23:37:30|41.79|39.19|41.8|39.2|41.8|39.2|41.79|39.19|0
1639611460000|2021-12-15 23:37:40|41.77|39.17|41.74|39.14|41.77|39.17|41.74|39.14|0
1639611470000|2021-12-15 23:37:50|41.77|39.17|41.77|39.17|41.77|39.17|41.77|39.17|0
1639611480000|2021-12-15 23:38:00|41.83|39.23|41.8|39.2|41.83|39.23|41.8|39.2|0
1639611490000|2021-12-15 23:38:10|41.83|39.23|41.86|39.26|41.86|39.26|41.83|39.23|0
1639611500000|2021-12-15 23:38:20|41.88|39.28|41.88|39.28|41.88|39.28|41.88|39.28|0
1639611510000|2021-12-15 23:38:30|41.86|39.26|41.84|39.24|41.86|39.26|41.84|39.24|0
1639611520000|2021-12-15 23:38:40|41.86|39.26|41.88|39.28|41.88|39.28|41.86|39.26|0
1639611530000|2021-12-15 23:38:50|41.86|39.26|41.88|39.28|41.88|39.28|41.86|39.26|0
1639611540000|2021-12-15 23:39:00|41.86|39.26|41.86|39.26|41.86|39.26|41.86|39.26|0
1639611560000|2021-12-15 23:39:20|41.83|39.23|41.83|39.23|41.83|39.23|41.83|39.23|0
1639611570000|2021-12-15 23:39:30|41.8|39.2|41.8|39.2|41.8|39.2|41.8|39.2|0
1639611590000|2021-12-15 23:39:50|41.86|39.26|41.88|39.28|41.88|39.28|41.86|39.26|0
1639611600000|2021-12-15 23:40:00|41.86|39.26|41.88|39.28|41.88|39.28|41.86|39.26|0
1639611610000|2021-12-15 23:40:10|41.86|39.26|41.83|39.23|41.86|39.26|41.83|39.23|0
1639611620000|2021-12-15 23:40:20|41.86|39.26|41.86|39.26|41.86|39.26|41.83|39.23|0
1639611630000|2021-12-15 23:40:30|41.85|39.25|41.83|39.23|41.85|39.25|41.83|39.23|0
1639611640000|2021-12-15 23:40:40|41.8|39.2|41.8|39.2|41.8|39.2|41.8|39.2|0
1639611650000|2021-12-15 23:40:50|41.83|39.23|41.83|39.23|41.83|39.23|41.83|39.23|0
1639611660000|2021-12-15 23:41:00|41.85|39.25|41.83|39.23|41.88|39.28|41.83|39.23|0
1639611670000|2021-12-15 23:41:10|41.8|39.2|41.8|39.2|41.81|39.21|41.8|39.2|0
1639611680000|2021-12-15 23:41:20|41.83|39.23|41.85|39.25|41.85|39.25|41.83|39.23|0
1639611690000|2021-12-15 23:41:30|41.83|39.23|41.8|39.2|41.83|39.23|41.8|39.2|0
1639611700000|2021-12-15 23:41:40|41.83|39.23|41.83|39.23|41.83|39.23|41.83|39.23|0
1639611710000|2021-12-15 23:41:50|41.8|39.2|41.8|39.2|41.8|39.2|41.8|39.2|0
1639611720000|2021-12-15 23:42:00|41.83|39.23|41.83|39.23|41.83|39.23|41.83|39.23|0
1639611730000|2021-12-15 23:42:10|41.81|39.21|41.81|39.21|41.81|39.21|41.81|39.21|0
1639611740000|2021-12-15 23:42:20|41.83|39.23|41.83|39.23|41.83|39.23|41.83|39.23|0
1639611750000|2021-12-15 23:42:30|41.8|39.2|41.8|39.2|41.8|39.2|41.8|39.2|0
1639611760000|2021-12-15 23:42:40|41.77|39.17|41.77|39.17|41.77|39.17|41.77|39.17|0
1639611790000|2021-12-15 23:43:10|41.8|39.2|41.8|39.2|41.8|39.2|41.8|39.2|0
1639611810000|2021-12-15 23:43:30|41.77|39.17|41.74|39.14|41.77|39.17|41.74|39.14|0
1639611820000|2021-12-15 23:43:40|41.75|39.15|41.74|39.14|41.77|39.17|41.74|39.14|0
1639611850000|2021-12-15 23:44:10|41.71|39.11|41.71|39.11|41.71|39.11|41.71|39.11|0
1639611880000|2021-12-15 23:44:40|41.74|39.14|41.74|39.14|41.74|39.14|41.74|39.14|0
1639611890000|2021-12-15 23:44:50|41.77|39.17|41.77|39.17|41.77|39.17|41.77|39.17|0
1639611900000|2021-12-15 23:45:00|41.82|39.22|41.77|39.17|41.82|39.22|41.77|39.17|0
1639611910000|2021-12-15 23:45:10|41.74|39.14|41.74|39.14|41.74|39.14|41.74|39.14|0
1639611930000|2021-12-15 23:45:30|41.71|39.11|41.74|39.14|41.74|39.14|41.71|39.11|0
1639611940000|2021-12-15 23:45:40|41.71|39.11|41.68|39.08|41.71|39.11|41.68|39.08|0
1639611950000|2021-12-15 23:45:50|41.65|39.05|41.68|39.08|41.68|39.08|41.65|39.05|0
1639611960000|2021-12-15 23:46:00|41.65|39.05|41.62|39.02|41.65|39.05|41.62|39.02|0
1639611970000|2021-12-15 23:46:10|41.65|39.05|41.65|39.05|41.65|39.05|41.65|39.05|0
1639611980000|2021-12-15 23:46:20|41.59|38.99|41.59|38.99|41.59|38.99|41.59|38.99|0
1639611990000|2021-12-15 23:46:30|41.57|38.97|41.57|38.97|41.57|38.97|41.57|38.97|0
1639612000000|2021-12-15 23:46:40|41.56|38.96|41.62|39.02|41.62|39.02|41.56|38.96|0
1639612010000|2021-12-15 23:46:50|41.56|38.96|41.56|38.96|41.56|38.96|41.56|38.96|0
1639612030000|2021-12-15 23:47:10|41.54|38.94|41.56|38.96|41.56|38.96|41.54|38.94|0
1639612040000|2021-12-15 23:47:20|41.55|38.95|41.56|38.96|41.56|38.96|41.54|38.94|0
1639612060000|2021-12-15 23:47:40|41.54|38.94|41.54|38.94|41.54|38.94|41.52|38.92|0
1639612070000|2021-12-15 23:47:50|41.52|38.92|41.54|38.94|41.54|38.94|41.52|38.92|0
1639612080000|2021-12-15 23:48:00|41.56|38.96|41.55|38.95|41.56|38.96|41.55|38.95|0
1639612090000|2021-12-15 23:48:10|41.56|38.96|41.56|38.96|41.56|38.96|41.56|38.96|0
1639612100000|2021-12-15 23:48:20|41.54|38.94|41.56|38.96|41.56|38.96|41.54|38.94|0
1639612110000|2021-12-15 23:48:30|41.55|38.95|41.56|38.96|41.56|38.96|41.55|38.95|0
1639612140000|2021-12-15 23:49:00|41.54|38.94|41.54|38.94|41.54|38.94|41.54|38.94|0
1639612160000|2021-12-15 23:49:20|41.56|38.96|41.54|38.94|41.56|38.96|41.54|38.94|0
1639612170000|2021-12-15 23:49:30|41.53|38.93|41.51|38.91|41.53|38.93|41.51|38.91|0
1639612180000|2021-12-15 23:49:40|41.53|38.93|41.53|38.93|41.53|38.93|41.53|38.93|0
1639612190000|2021-12-15 23:49:50|41.52|38.92|41.52|38.92|41.52|38.92|41.52|38.92|0
1639612200000|2021-12-15 23:50:00|41.51|38.91|41.53|38.93|41.53|38.93|41.51|38.91|0
1639612210000|2021-12-15 23:50:10|41.51|38.91|41.52|38.92|41.52|38.92|41.51|38.91|0
1639612220000|2021-12-15 23:50:20|41.48|38.88|41.48|38.88|41.48|38.88|41.46|38.86|0
1639612230000|2021-12-15 23:50:30|41.52|38.92|41.53|38.93|41.53|38.93|41.51|38.91|0
1639612240000|2021-12-15 23:50:40|41.56|38.96|41.56|38.96|41.56|38.96|41.55|38.95|0
1639612250000|2021-12-15 23:50:50|41.59|38.99|41.59|38.99|41.59|38.99|41.59|38.99|0
1639612260000|2021-12-15 23:51:00|41.62|39.02|41.62|39.02|41.62|39.02|41.61|39.01|0
1639612300000|2021-12-15 23:51:40|41.63|39.03|41.63|39.03|41.63|39.03|41.63|39.03|0
1639612310000|2021-12-15 23:51:50|41.65|39.05|41.68|39.08|41.68|39.08|41.65|39.05|0
1639612320000|2021-12-15 23:52:00|41.66|39.06|41.68|39.08|41.68|39.08|41.66|39.06|0
1639612330000|2021-12-15 23:52:10|41.65|39.05|41.65|39.05|41.65|39.05|41.65|39.05|0
1639612340000|2021-12-15 23:52:20|41.68|39.08|41.68|39.08|41.68|39.08|41.68|39.08|0
1639612350000|2021-12-15 23:52:30|41.71|39.11|41.72|39.12|41.73|39.13|41.71|39.11|0
1639612360000|2021-12-15 23:52:40|41.71|39.11|41.76|39.16|41.76|39.16|41.71|39.11|0
1639612370000|2021-12-15 23:52:50|41.75|39.15|41.73|39.13|41.75|39.15|41.73|39.13|0
1639612380000|2021-12-15 23:53:00|41.75|39.15|41.75|39.15|41.75|39.15|41.75|39.15|0
1639612390000|2021-12-15 23:53:10|41.76|39.16|41.73|39.13|41.76|39.16|41.73|39.13|0
1639612400000|2021-12-15 23:53:20|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1639612410000|2021-12-15 23:53:30|41.79|39.19|41.79|39.19|41.82|39.22|41.79|39.19|0
1639612420000|2021-12-15 23:53:40|41.82|39.22|41.79|39.19|41.82|39.22|41.79|39.19|0
1639612430000|2021-12-15 23:53:50|41.78|39.18|41.76|39.16|41.78|39.18|41.76|39.16|0
1639612440000|2021-12-15 23:54:00|41.73|39.13|41.73|39.13|41.76|39.16|41.73|39.13|0
1639612450000|2021-12-15 23:54:10|41.7|39.1|41.69|39.09|41.73|39.13|41.69|39.09|0
1639612460000|2021-12-15 23:54:20|41.7|39.1|41.7|39.1|41.7|39.1|41.69|39.09|0
1639612490000|2021-12-15 23:54:50|41.73|39.13|41.7|39.1|41.73|39.13|41.7|39.1|0
1639612500000|2021-12-15 23:55:00|41.72|39.12|41.7|39.1|41.72|39.12|41.7|39.1|0
1639612510000|2021-12-15 23:55:10|41.72|39.12|41.72|39.12|41.72|39.12|41.72|39.12|0
1639612520000|2021-12-15 23:55:20|41.7|39.1|41.68|39.08|41.7|39.1|41.68|39.08|0
1639612530000|2021-12-15 23:55:30|41.7|39.1|41.69|39.09|41.7|39.1|41.68|39.08|0
1639612540000|2021-12-15 23:55:40|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1639612550000|2021-12-15 23:55:50|41.68|39.08|41.7|39.1|41.7|39.1|41.68|39.08|0
1639612560000|2021-12-15 23:56:00|41.73|39.13|41.72|39.12|41.73|39.13|41.72|39.12|0
1639612570000|2021-12-15 23:56:10|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639612580000|2021-12-15 23:56:20|41.72|39.12|41.73|39.13|41.73|39.13|41.7|39.1|0
1639612590000|2021-12-15 23:56:30|41.75|39.15|41.75|39.15|41.75|39.15|41.75|39.15|0
1639612600000|2021-12-15 23:56:40|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1639612610000|2021-12-15 23:56:50|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639612620000|2021-12-15 23:57:00|41.7|39.1|41.67|39.07|41.7|39.1|41.67|39.07|0
1639612630000|2021-12-15 23:57:10|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1639612650000|2021-12-15 23:57:30|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1639612660000|2021-12-15 23:57:40|41.75|39.15|41.7|39.1|41.75|39.15|41.7|39.1|0
1639612680000|2021-12-15 23:58:00|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639612690000|2021-12-15 23:58:10|41.7|39.1|41.72|39.12|41.72|39.12|41.7|39.1|0
1639612700000|2021-12-15 23:58:20|41.7|39.1|41.73|39.13|41.73|39.13|41.7|39.1|0
1639612710000|2021-12-15 23:58:30|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1639612740000|2021-12-15 23:59:00|41.75|39.15|41.76|39.16|41.76|39.16|41.75|39.15|0
1639612750000|2021-12-15 23:59:10|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639612760000|2021-12-15 23:59:20|41.67|39.07|41.69|39.09|41.69|39.09|41.67|39.07|0
1639612770000|2021-12-15 23:59:30|41.64|39.04|41.64|39.04|41.64|39.04|41.64|39.04|0
1639612780000|2021-12-15 23:59:40|41.63|39.03|41.63|39.03|41.63|39.03|41.63|39.03|0
1639612790000|2021-12-15 23:59:50|41.64|39.04|41.64|39.04|41.64|39.04|41.64|39.04|0
1639612800000|2021-12-16 00:00:00|41.66|39.06|41.73|39.13|41.76|39.16|41.66|39.06|0
1639612810000|2021-12-16 00:00:10|41.76|39.16|41.76|39.16|41.83|39.23|41.76|39.16|0
1639612820000|2021-12-16 00:00:20|41.79|39.19|41.82|39.22|41.82|39.22|41.79|39.19|0
1639612830000|2021-12-16 00:00:30|41.8|39.2|41.76|39.16|41.8|39.2|41.76|39.16|0
1639612840000|2021-12-16 00:00:40|41.79|39.19|41.79|39.19|41.79|39.19|41.76|39.16|0
1639612850000|2021-12-16 00:00:50|41.84|39.24|41.84|39.24|41.84|39.24|41.82|39.22|0
1639612860000|2021-12-16 00:01:00|41.86|39.26|41.82|39.22|41.86|39.26|41.82|39.22|0
1639612870000|2021-12-16 00:01:10|41.79|39.19|41.7|39.1|41.79|39.19|41.7|39.1|0
1639612880000|2021-12-16 00:01:20|41.73|39.13|41.7|39.1|41.73|39.13|41.67|39.07|0
1639612890000|2021-12-16 00:01:30|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639612900000|2021-12-16 00:01:40|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1639612910000|2021-12-16 00:01:50|41.79|39.19|41.87|39.27|41.87|39.27|41.79|39.19|0
1639612920000|2021-12-16 00:02:00|41.84|39.24|41.84|39.24|41.84|39.24|41.84|39.24|0
1639612930000|2021-12-16 00:02:10|41.87|39.27|41.86|39.26|41.89|39.29|41.86|39.26|0
1639612940000|2021-12-16 00:02:20|41.84|39.24|41.84|39.24|41.87|39.27|41.84|39.24|0
1639612950000|2021-12-16 00:02:30|41.86|39.26|41.9|39.3|41.9|39.3|41.86|39.26|0
1639612960000|2021-12-16 00:02:40|41.93|39.33|41.93|39.33|41.93|39.33|41.93|39.33|0
1639612970000|2021-12-16 00:02:50|41.9|39.3|41.96|39.36|41.96|39.36|41.9|39.3|0
1639612980000|2021-12-16 00:03:00|41.99|39.39|42|39.4|42.02|39.42|41.99|39.39|0
1639612990000|2021-12-16 00:03:10|41.96|39.36|41.96|39.36|41.96|39.36|41.95|39.35|0
1639613000000|2021-12-16 00:03:20|41.93|39.33|41.99|39.39|41.99|39.39|41.93|39.33|0
1639613010000|2021-12-16 00:03:30|42.02|39.42|41.97|39.37|42.02|39.42|41.96|39.36|0
1639613020000|2021-12-16 00:03:40|41.99|39.39|42.02|39.42|42.02|39.42|41.99|39.39|0
1639613030000|2021-12-16 00:03:50|42.05|39.45|42.05|39.45|42.07|39.47|42.05|39.45|0
1639613040000|2021-12-16 00:04:00|42.06|39.46|42.1|39.5|42.13|39.53|42.06|39.46|0
1639613050000|2021-12-16 00:04:10|42.09|39.49|42.1|39.5|42.1|39.5|42.09|39.49|0
1639613060000|2021-12-16 00:04:20|42.12|39.52|42.12|39.52|42.12|39.52|42.12|39.52|0
1639613070000|2021-12-16 00:04:30|42.1|39.5|42.13|39.53|42.13|39.53|42.1|39.5|0
1639613080000|2021-12-16 00:04:40|42.16|39.56|42.18|39.58|42.18|39.58|42.15|39.55|0
1639613090000|2021-12-16 00:04:50|42.2|39.6|42.16|39.56|42.2|39.6|42.13|39.53|0
1639613100000|2021-12-16 00:05:00|42.13|39.53|41.99|39.39|42.13|39.53|41.99|39.39|0
1639613110000|2021-12-16 00:05:10|42.02|39.42|42.04|39.44|42.04|39.44|42.02|39.42|0
1639613120000|2021-12-16 00:05:20|42.07|39.47|42.06|39.46|42.07|39.47|42.04|39.44|0
1639613130000|2021-12-16 00:05:30|42.07|39.47|42.07|39.47|42.07|39.47|42.06|39.46|0
1639613140000|2021-12-16 00:05:40|42.09|39.49|42.19|39.59|42.19|39.59|42.07|39.47|0
1639613150000|2021-12-16 00:05:50|42.22|39.62|42.22|39.62|42.23|39.63|42.22|39.62|0
1639613160000|2021-12-16 00:06:00|42.19|39.59|42.25|39.65|42.25|39.65|42.19|39.59|0
1639613170000|2021-12-16 00:06:10|42.22|39.62|42.22|39.62|42.22|39.62|42.19|39.59|0
1639613180000|2021-12-16 00:06:20|42.23|39.63|42.22|39.62|42.23|39.63|42.22|39.62|0
1639613190000|2021-12-16 00:06:30|42.25|39.65|42.3|39.7|42.3|39.7|42.23|39.63|0
1639613200000|2021-12-16 00:06:40|42.29|39.69|42.28|39.68|42.32|39.72|42.28|39.68|0
1639613210000|2021-12-16 00:06:50|42.29|39.69|42.25|39.65|42.29|39.69|42.25|39.65|0
1639613220000|2021-12-16 00:07:00|42.3|39.7|42.28|39.68|42.32|39.72|42.28|39.68|0
1639613230000|2021-12-16 00:07:10|42.25|39.65|42.25|39.65|42.25|39.65|42.25|39.65|0
1639613240000|2021-12-16 00:07:20|42.22|39.62|42.19|39.59|42.22|39.62|42.19|39.59|0
1639613260000|2021-12-16 00:07:40|42.2|39.6|42.22|39.62|42.22|39.62|42.2|39.6|0
1639613270000|2021-12-16 00:07:50|42.2|39.6|42.16|39.56|42.2|39.6|42.16|39.56|0
1639613280000|2021-12-16 00:08:00|42.17|39.57|42.13|39.53|42.17|39.57|42.13|39.53|0
1639613290000|2021-12-16 00:08:10|42.15|39.55|42.16|39.56|42.16|39.56|42.15|39.55|0
1639613300000|2021-12-16 00:08:20|42.15|39.55|42.13|39.53|42.16|39.56|42.13|39.53|0
1639613310000|2021-12-16 00:08:30|42.07|39.47|42.09|39.49|42.12|39.52|42.07|39.47|0
1639613320000|2021-12-16 00:08:40|42.07|39.47|42.09|39.49|42.09|39.49|42.07|39.47|0
1639613330000|2021-12-16 00:08:50|42.07|39.47|42.1|39.5|42.1|39.5|42.07|39.47|0
1639613340000|2021-12-16 00:09:00|42.07|39.47|42.1|39.5|42.1|39.5|42.07|39.47|0
1639613350000|2021-12-16 00:09:10|42.07|39.47|42.07|39.47|42.1|39.5|42.07|39.47|0
1639613360000|2021-12-16 00:09:20|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1639613370000|2021-12-16 00:09:30|42.07|39.47|42.13|39.53|42.13|39.53|42.07|39.47|0
1639613380000|2021-12-16 00:09:40|42.16|39.56|42.16|39.56|42.16|39.56|42.16|39.56|0
1639613390000|2021-12-16 00:09:50|42.22|39.62|42.25|39.65|42.25|39.65|42.22|39.62|0
1639613410000|2021-12-16 00:10:10|42.27|39.67|42.16|39.56|42.27|39.67|42.16|39.56|0
1639613420000|2021-12-16 00:10:20|42.1|39.5|42.13|39.53|42.13|39.53|42.1|39.5|0
1639613430000|2021-12-16 00:10:30|42.1|39.5|42.13|39.53|42.13|39.53|42.1|39.5|0
1639613440000|2021-12-16 00:10:40|42.16|39.56|42.04|39.44|42.16|39.56|42.04|39.44|0
1639613450000|2021-12-16 00:10:50|42.06|39.46|42.16|39.56|42.16|39.56|42.04|39.44|0
1639613460000|2021-12-16 00:11:00|42.19|39.59|42.19|39.59|42.22|39.62|42.19|39.59|0
1639613470000|2021-12-16 00:11:10|42.2|39.6|42.16|39.56|42.2|39.6|42.16|39.56|0
1639613480000|2021-12-16 00:11:20|42.27|39.67|42.24|39.64|42.27|39.67|42.24|39.64|0
1639613490000|2021-12-16 00:11:30|42.22|39.62|42.23|39.63|42.23|39.63|42.22|39.62|0
1639613500000|2021-12-16 00:11:40|42.24|39.64|42.24|39.64|42.27|39.67|42.24|39.64|0
1639613510000|2021-12-16 00:11:50|42.22|39.62|42.22|39.62|42.22|39.62|42.19|39.59|0
1639613520000|2021-12-16 00:12:00|42.24|39.64|42.24|39.64|42.24|39.64|42.22|39.62|0
1639613530000|2021-12-16 00:12:10|42.33|39.73|42.3|39.7|42.33|39.73|42.3|39.7|0
1639613540000|2021-12-16 00:12:20|42.27|39.67|42.24|39.64|42.27|39.67|42.24|39.64|0
1639613550000|2021-12-16 00:12:30|42.27|39.67|42.19|39.59|42.27|39.67|42.19|39.59|0
1639613560000|2021-12-16 00:12:40|42.13|39.53|42.13|39.53|42.16|39.56|42.13|39.53|0
1639613570000|2021-12-16 00:12:50|42.1|39.5|42.13|39.53|42.16|39.56|42.1|39.5|0
1639613580000|2021-12-16 00:13:00|42.16|39.56|42.16|39.56|42.16|39.56|42.13|39.53|0
1639613590000|2021-12-16 00:13:10|42.13|39.53|42.13|39.53|42.14|39.54|42.13|39.53|0
1639613600000|2021-12-16 00:13:20|42.14|39.54|42.13|39.53|42.16|39.56|42.13|39.53|0
1639613610000|2021-12-16 00:13:30|42.1|39.5|42.07|39.47|42.1|39.5|42.07|39.47|0
1639613620000|2021-12-16 00:13:40|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1639613640000|2021-12-16 00:14:00|42.1|39.5|42.07|39.47|42.1|39.5|42.07|39.47|0
1639613650000|2021-12-16 00:14:10|42.08|39.48|42.1|39.5|42.13|39.53|42.08|39.48|0
1639613660000|2021-12-16 00:14:20|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1639613670000|2021-12-16 00:14:30|42.1|39.5|42.13|39.53|42.13|39.53|42.07|39.47|0
1639613680000|2021-12-16 00:14:40|42.16|39.56|42.27|39.67|42.27|39.67|42.16|39.56|0
1639613690000|2021-12-16 00:14:50|42.29|39.69|42.3|39.7|42.3|39.7|42.29|39.69|0
1639613700000|2021-12-16 00:15:00|42.27|39.67|42.27|39.67|42.33|39.73|42.27|39.67|0
1639613710000|2021-12-16 00:15:10|42.24|39.64|42.16|39.56|42.24|39.64|42.16|39.56|0
1639613720000|2021-12-16 00:15:20|42.13|39.53|42.1|39.5|42.14|39.54|42.1|39.5|0
1639613730000|2021-12-16 00:15:30|42.13|39.53|42.16|39.56|42.16|39.56|42.13|39.53|0
1639613740000|2021-12-16 00:15:40|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639613750000|2021-12-16 00:15:50|42.16|39.56|42.13|39.53|42.16|39.56|42.13|39.53|0
1639613760000|2021-12-16 00:16:00|42.1|39.5|42.13|39.53|42.16|39.56|42.1|39.5|0
1639613770000|2021-12-16 00:16:10|42.1|39.5|42.1|39.5|42.1|39.5|42.07|39.47|0
1639613790000|2021-12-16 00:16:30|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1639613800000|2021-12-16 00:16:40|42.15|39.55|42.15|39.55|42.15|39.55|42.15|39.55|0
1639613810000|2021-12-16 00:16:50|42.14|39.54|42.15|39.55|42.15|39.55|42.14|39.54|0
1639613820000|2021-12-16 00:17:00|42.13|39.53|42.1|39.5|42.13|39.53|42.1|39.5|0
1639613830000|2021-12-16 00:17:10|42.13|39.53|42.15|39.55|42.15|39.55|42.13|39.53|0
1639613840000|2021-12-16 00:17:20|42.18|39.58|42.18|39.58|42.18|39.58|42.15|39.55|0
1639613870000|2021-12-16 00:17:50|42.23|39.63|42.21|39.61|42.24|39.64|42.21|39.61|0
1639613880000|2021-12-16 00:18:00|42.24|39.64|42.27|39.67|42.27|39.67|42.24|39.64|0
1639613890000|2021-12-16 00:18:10|42.3|39.7|42.3|39.7|42.33|39.73|42.3|39.7|0
1639613900000|2021-12-16 00:18:20|42.31|39.71|42.3|39.7|42.31|39.71|42.3|39.7|0
1639613910000|2021-12-16 00:18:30|42.27|39.67|42.27|39.67|42.27|39.67|42.27|39.67|0
1639613920000|2021-12-16 00:18:40|42.3|39.7|42.3|39.7|42.3|39.7|42.3|39.7|0
1639613930000|2021-12-16 00:18:50|42.33|39.73|42.36|39.76|42.36|39.76|42.33|39.73|0
1639613940000|2021-12-16 00:19:00|42.42|39.82|42.36|39.76|42.42|39.82|42.36|39.76|0
1639613950000|2021-12-16 00:19:10|42.33|39.73|42.3|39.7|42.33|39.73|42.3|39.7|0
1639613960000|2021-12-16 00:19:20|42.27|39.67|42.3|39.7|42.3|39.7|42.27|39.67|0
1639613970000|2021-12-16 00:19:30|42.33|39.73|42.3|39.7|42.33|39.73|42.3|39.7|0
1639613980000|2021-12-16 00:19:40|42.31|39.71|42.33|39.73|42.33|39.73|42.31|39.71|0
1639613990000|2021-12-16 00:19:50|42.36|39.76|42.33|39.73|42.36|39.76|42.33|39.73|0
1639614000000|2021-12-16 00:20:00|42.36|39.76|42.36|39.76|42.39|39.79|42.36|39.76|0
1639614010000|2021-12-16 00:20:10|42.33|39.73|42.33|39.73|42.33|39.73|42.3|39.7|0
1639614020000|2021-12-16 00:20:20|42.36|39.76|42.36|39.76|42.36|39.76|42.33|39.73|0
1639614030000|2021-12-16 00:20:30|42.33|39.73|42.3|39.7|42.33|39.73|42.3|39.7|0
1639614040000|2021-12-16 00:20:40|42.28|39.68|42.27|39.67|42.28|39.68|42.27|39.67|0
1639614050000|2021-12-16 00:20:50|42.3|39.7|42.39|39.79|42.39|39.79|42.3|39.7|0
1639614060000|2021-12-16 00:21:00|42.4|39.8|42.4|39.8|42.41|39.81|42.38|39.78|0
1639614070000|2021-12-16 00:21:10|42.36|39.76|42.38|39.78|42.38|39.78|42.36|39.76|0
1639614080000|2021-12-16 00:21:20|42.36|39.76|42.36|39.76|42.36|39.76|42.36|39.76|0
1639614100000|2021-12-16 00:21:40|42.33|39.73|42.36|39.76|42.36|39.76|42.33|39.73|0
1639614110000|2021-12-16 00:21:50|42.33|39.73|42.33|39.73|42.33|39.73|42.33|39.73|0
1639614120000|2021-12-16 00:22:00|42.36|39.76|42.3|39.7|42.36|39.76|42.3|39.7|0
1639614130000|2021-12-16 00:22:10|42.33|39.73|42.36|39.76|42.36|39.76|42.33|39.73|0
1639614150000|2021-12-16 00:22:30|42.34|39.74|42.36|39.76|42.36|39.76|42.34|39.74|0
1639614170000|2021-12-16 00:22:50|42.35|39.75|42.35|39.75|42.35|39.75|42.35|39.75|0
1639614200000|2021-12-16 00:23:20|42.33|39.73|42.33|39.73|42.33|39.73|42.33|39.73|0
1639614210000|2021-12-16 00:23:30|42.3|39.7|42.27|39.67|42.3|39.7|42.27|39.67|0
1639614220000|2021-12-16 00:23:40|42.28|39.68|42.24|39.64|42.3|39.7|42.24|39.64|0
1639614240000|2021-12-16 00:24:00|42.21|39.61|42.21|39.61|42.21|39.61|42.21|39.61|0
1639614250000|2021-12-16 00:24:10|42.22|39.62|42.21|39.61|42.22|39.62|42.21|39.61|0
1639614260000|2021-12-16 00:24:20|42.22|39.62|42.27|39.67|42.27|39.67|42.21|39.61|0
1639614270000|2021-12-16 00:24:30|42.3|39.7|42.3|39.7|42.3|39.7|42.3|39.7|0
1639614280000|2021-12-16 00:24:40|42.27|39.67|42.24|39.64|42.27|39.67|42.24|39.64|0
1639614290000|2021-12-16 00:24:50|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639614300000|2021-12-16 00:25:00|42.15|39.55|42.17|39.57|42.17|39.57|42.15|39.55|0
1639614310000|2021-12-16 00:25:10|42.18|39.58|42.15|39.55|42.18|39.58|42.15|39.55|0
1639614320000|2021-12-16 00:25:20|42.18|39.58|42.18|39.58|42.18|39.58|42.15|39.55|0
1639614330000|2021-12-16 00:25:30|42.17|39.57|42.18|39.58|42.18|39.58|42.15|39.55|0
1639614340000|2021-12-16 00:25:40|42.21|39.61|42.18|39.58|42.24|39.64|42.18|39.58|0
1639614350000|2021-12-16 00:25:50|42.21|39.61|42.15|39.55|42.21|39.61|42.15|39.55|0
1639614360000|2021-12-16 00:26:00|42.17|39.57|42.15|39.55|42.17|39.57|42.15|39.55|0
1639614370000|2021-12-16 00:26:10|42.18|39.58|42.18|39.58|42.19|39.59|42.17|39.57|0
1639614380000|2021-12-16 00:26:20|42.19|39.59|42.27|39.67|42.27|39.67|42.19|39.59|0
1639614390000|2021-12-16 00:26:30|42.3|39.7|42.29|39.69|42.3|39.7|42.29|39.69|0
1639614400000|2021-12-16 00:26:40|42.28|39.68|42.29|39.69|42.29|39.69|42.28|39.68|0
1639614410000|2021-12-16 00:26:50|42.28|39.68|42.29|39.69|42.29|39.69|42.28|39.68|0
1639614420000|2021-12-16 00:27:00|42.27|39.67|42.27|39.67|42.27|39.67|42.27|39.67|0
1639614450000|2021-12-16 00:27:30|42.24|39.64|42.35|39.75|42.35|39.75|42.24|39.64|0
1639614460000|2021-12-16 00:27:40|42.32|39.72|42.35|39.75|42.35|39.75|42.32|39.72|0
1639614470000|2021-12-16 00:27:50|42.32|39.72|42.29|39.69|42.32|39.72|42.29|39.69|0
1639614480000|2021-12-16 00:28:00|42.32|39.72|42.32|39.72|42.32|39.72|42.31|39.71|0
1639614490000|2021-12-16 00:28:10|42.29|39.69|42.32|39.72|42.32|39.72|42.29|39.69|0
1639614500000|2021-12-16 00:28:20|42.35|39.75|42.35|39.75|42.35|39.75|42.35|39.75|0
1639614510000|2021-12-16 00:28:30|42.31|39.71|42.32|39.72|42.32|39.72|42.31|39.71|0
1639614520000|2021-12-16 00:28:40|42.35|39.75|42.35|39.75|42.35|39.75|42.35|39.75|0
1639614530000|2021-12-16 00:28:50|42.32|39.72|42.29|39.69|42.34|39.74|42.29|39.69|0
1639614550000|2021-12-16 00:29:10|42.28|39.68|42.29|39.69|42.29|39.69|42.26|39.66|0
1639614560000|2021-12-16 00:29:20|42.32|39.72|42.35|39.75|42.35|39.75|42.32|39.72|0
1639614570000|2021-12-16 00:29:30|42.32|39.72|42.32|39.72|42.32|39.72|42.32|39.72|0
1639614580000|2021-12-16 00:29:40|42.35|39.75|42.26|39.66|42.35|39.75|42.26|39.66|0
1639614590000|2021-12-16 00:29:50|42.24|39.64|42.26|39.66|42.28|39.68|42.24|39.64|0
1639614600000|2021-12-16 00:30:00|42.21|39.61|42.18|39.58|42.21|39.61|42.18|39.58|0
1639614620000|2021-12-16 00:30:20|42.15|39.55|42.11|39.51|42.15|39.55|42.11|39.51|0
1639614630000|2021-12-16 00:30:30|42.09|39.49|42.06|39.46|42.09|39.49|42.06|39.46|0
1639614640000|2021-12-16 00:30:40|42.18|39.58|42.19|39.59|42.19|39.59|42.18|39.58|0
1639614650000|2021-12-16 00:30:50|42.23|39.63|42.22|39.62|42.23|39.63|42.21|39.61|0
1639614660000|2021-12-16 00:31:00|42.23|39.63|42.21|39.61|42.23|39.63|42.21|39.61|0
1639614670000|2021-12-16 00:31:10|42.23|39.63|42.28|39.68|42.28|39.68|42.23|39.63|0
1639614680000|2021-12-16 00:31:20|42.31|39.71|42.29|39.69|42.32|39.72|42.29|39.69|0
1639614690000|2021-12-16 00:31:30|42.28|39.68|42.29|39.69|42.29|39.69|42.26|39.66|0
1639614700000|2021-12-16 00:31:40|42.28|39.68|42.25|39.65|42.28|39.68|42.25|39.65|0
1639614710000|2021-12-16 00:31:50|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639614720000|2021-12-16 00:32:00|42.22|39.62|42.23|39.63|42.23|39.63|42.22|39.62|0
1639614730000|2021-12-16 00:32:10|42.21|39.61|42.21|39.61|42.21|39.61|42.21|39.61|0
1639614740000|2021-12-16 00:32:20|42.18|39.58|42.18|39.58|42.18|39.58|42.12|39.52|0
1639614750000|2021-12-16 00:32:30|42.19|39.59|42.2|39.6|42.2|39.6|42.19|39.59|0
1639614760000|2021-12-16 00:32:40|42.19|39.59|42.2|39.6|42.2|39.6|42.19|39.59|0
1639614770000|2021-12-16 00:32:50|42.18|39.58|42.19|39.59|42.19|39.59|42.18|39.58|0
1639614780000|2021-12-16 00:33:00|42.2|39.6|42.18|39.58|42.23|39.63|42.18|39.58|0
1639614790000|2021-12-16 00:33:10|42.2|39.6|42.19|39.59|42.2|39.6|42.19|39.59|0
1639614800000|2021-12-16 00:33:20|42.18|39.58|42.15|39.55|42.19|39.59|42.15|39.55|0
1639614810000|2021-12-16 00:33:30|42.16|39.56|42.2|39.6|42.2|39.6|42.16|39.56|0
1639614820000|2021-12-16 00:33:40|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639614830000|2021-12-16 00:33:50|42.15|39.55|42.15|39.55|42.15|39.55|42.15|39.55|0
1639614840000|2021-12-16 00:34:00|42.12|39.52|42.03|39.43|42.12|39.52|42.03|39.43|0
1639614850000|2021-12-16 00:34:10|42.06|39.46|42.03|39.43|42.06|39.46|42.03|39.43|0
1639614870000|2021-12-16 00:34:30|42.06|39.46|42.06|39.46|42.06|39.46|42.06|39.46|0
1639614880000|2021-12-16 00:34:40|42.05|39.45|42.06|39.46|42.09|39.49|42.05|39.45|0
1639614890000|2021-12-16 00:34:50|42.09|39.49|42.06|39.46|42.09|39.49|42.06|39.46|0
1639614900000|2021-12-16 00:35:00|42.09|39.49|42.03|39.43|42.09|39.49|42.03|39.43|0
1639614910000|2021-12-16 00:35:10|42.09|39.49|42.06|39.46|42.09|39.49|42.06|39.46|0
1639614920000|2021-12-16 00:35:20|42.07|39.47|42.06|39.46|42.07|39.47|42.06|39.46|0
1639614930000|2021-12-16 00:35:30|42|39.4|42.02|39.42|42.02|39.42|42|39.4|0
1639614940000|2021-12-16 00:35:40|42.03|39.43|42.03|39.43|42.06|39.46|42.03|39.43|0
1639614950000|2021-12-16 00:35:50|42.02|39.42|42.03|39.43|42.03|39.43|42.02|39.42|0
1639614960000|2021-12-16 00:36:00|42.04|39.44|42.03|39.43|42.04|39.44|42.03|39.43|0
1639614970000|2021-12-16 00:36:10|42|39.4|42|39.4|42|39.4|42|39.4|0
1639614980000|2021-12-16 00:36:20|41.97|39.37|42|39.4|42|39.4|41.97|39.37|0
1639614990000|2021-12-16 00:36:30|41.97|39.37|42.07|39.47|42.07|39.47|41.97|39.37|0
1639615000000|2021-12-16 00:36:40|42.09|39.49|42.09|39.49|42.09|39.49|42.09|39.49|0
1639615010000|2021-12-16 00:36:50|42.12|39.52|42.09|39.49|42.12|39.52|42.09|39.49|0
1639615030000|2021-12-16 00:37:10|42.12|39.52|42.07|39.47|42.12|39.52|42.07|39.47|0
1639615040000|2021-12-16 00:37:20|42.06|39.46|42.07|39.47|42.09|39.49|42.06|39.46|0
1639615050000|2021-12-16 00:37:30|42.06|39.46|42.03|39.43|42.06|39.46|42.03|39.43|0
1639615060000|2021-12-16 00:37:40|42.04|39.44|42.03|39.43|42.04|39.44|42.03|39.43|0
1639615070000|2021-12-16 00:37:50|42|39.4|42.03|39.43|42.03|39.43|42|39.4|0
1639615090000|2021-12-16 00:38:10|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1639615100000|2021-12-16 00:38:20|42.03|39.43|42.03|39.43|42.04|39.44|42.03|39.43|0
1639615110000|2021-12-16 00:38:30|42.04|39.44|42.03|39.43|42.04|39.44|42.03|39.43|0
1639615120000|2021-12-16 00:38:40|42.04|39.44|42.03|39.43|42.04|39.44|42.03|39.43|0
1639615140000|2021-12-16 00:39:00|42.06|39.46|42.06|39.46|42.06|39.46|42.06|39.46|0
1639615150000|2021-12-16 00:39:10|42.04|39.44|42.04|39.44|42.06|39.46|42.03|39.43|0
1639615160000|2021-12-16 00:39:20|42.03|39.43|42.04|39.44|42.04|39.44|42.03|39.43|0
1639615170000|2021-12-16 00:39:30|42|39.4|41.97|39.37|42|39.4|41.97|39.37|0
1639615200000|2021-12-16 00:40:00|41.98|39.38|41.94|39.34|41.98|39.38|41.94|39.34|0
1639615210000|2021-12-16 00:40:10|41.88|39.28|41.85|39.25|41.88|39.28|41.85|39.25|0
1639615220000|2021-12-16 00:40:20|41.88|39.28|41.9|39.3|41.9|39.3|41.88|39.28|0
1639615230000|2021-12-16 00:40:30|41.88|39.28|41.88|39.28|41.88|39.28|41.88|39.28|0
1639615240000|2021-12-16 00:40:40|41.87|39.27|41.87|39.27|41.88|39.28|41.87|39.27|0
1639615250000|2021-12-16 00:40:50|41.85|39.25|41.85|39.25|41.88|39.28|41.85|39.25|0
1639615260000|2021-12-16 00:41:00|41.81|39.21|41.81|39.21|41.81|39.21|41.81|39.21|0
1639615270000|2021-12-16 00:41:10|41.8|39.2|41.8|39.2|41.8|39.2|41.8|39.2|0
1639615280000|2021-12-16 00:41:20|41.82|39.22|41.81|39.21|41.82|39.22|41.8|39.2|0
1639615290000|2021-12-16 00:41:30|41.82|39.22|41.8|39.2|41.82|39.22|41.8|39.2|0
1639615300000|2021-12-16 00:41:40|41.81|39.21|41.85|39.25|41.85|39.25|41.8|39.2|0
1639615310000|2021-12-16 00:41:50|41.82|39.22|41.8|39.2|41.82|39.22|41.8|39.2|0
1639615320000|2021-12-16 00:42:00|41.81|39.21|41.81|39.21|41.81|39.21|41.81|39.21|0
1639615330000|2021-12-16 00:42:10|41.8|39.2|41.81|39.21|41.81|39.21|41.8|39.2|0
1639615340000|2021-12-16 00:42:20|41.8|39.2|41.8|39.2|41.8|39.2|41.8|39.2|0
1639615350000|2021-12-16 00:42:30|41.77|39.17|41.81|39.21|41.81|39.21|41.77|39.17|0
1639615360000|2021-12-16 00:42:40|41.82|39.22|41.82|39.22|41.82|39.22|41.81|39.21|0
1639615380000|2021-12-16 00:43:00|41.85|39.25|41.85|39.25|41.85|39.25|41.85|39.25|0
1639615390000|2021-12-16 00:43:10|41.84|39.24|41.84|39.24|41.84|39.24|41.84|39.24|0
1639615400000|2021-12-16 00:43:20|41.85|39.25|41.88|39.28|41.88|39.28|41.82|39.22|0
1639615410000|2021-12-16 00:43:30|41.85|39.25|41.88|39.28|41.88|39.28|41.85|39.25|0
1639615420000|2021-12-16 00:43:40|41.87|39.27|41.88|39.28|41.88|39.28|41.87|39.27|0
1639615430000|2021-12-16 00:43:50|41.85|39.25|41.82|39.22|41.85|39.25|41.82|39.22|0
1639615440000|2021-12-16 00:44:00|41.85|39.25|41.85|39.25|41.85|39.25|41.85|39.25|0
1639615450000|2021-12-16 00:44:10|41.88|39.28|41.88|39.28|41.88|39.28|41.88|39.28|0
1639615460000|2021-12-16 00:44:20|41.87|39.27|41.85|39.25|41.87|39.27|41.85|39.25|0
1639615470000|2021-12-16 00:44:30|41.88|39.28|41.85|39.25|41.88|39.28|41.85|39.25|0
1639615480000|2021-12-16 00:44:40|41.82|39.22|41.88|39.28|41.88|39.28|41.82|39.22|0
1639615490000|2021-12-16 00:44:50|41.85|39.25|41.85|39.25|41.85|39.25|41.85|39.25|0
1639615510000|2021-12-16 00:45:10|41.82|39.22|41.85|39.25|41.85|39.25|41.82|39.22|0
1639615520000|2021-12-16 00:45:20|41.82|39.22|41.85|39.25|41.85|39.25|41.82|39.22|0
1639615530000|2021-12-16 00:45:30|41.84|39.24|41.85|39.25|41.85|39.25|41.84|39.24|0
1639615540000|2021-12-16 00:45:40|41.84|39.24|41.85|39.25|41.85|39.25|41.82|39.22|0
1639615550000|2021-12-16 00:45:50|41.84|39.24|41.79|39.19|41.84|39.24|41.79|39.19|0
1639615560000|2021-12-16 00:46:00|41.81|39.21|41.78|39.18|41.81|39.21|41.78|39.18|0
1639615570000|2021-12-16 00:46:10|41.77|39.17|41.82|39.22|41.82|39.22|41.77|39.17|0
1639615580000|2021-12-16 00:46:20|41.81|39.21|41.82|39.22|41.82|39.22|41.81|39.21|0
1639615590000|2021-12-16 00:46:30|41.84|39.24|41.82|39.22|41.84|39.24|41.82|39.22|0
1639615600000|2021-12-16 00:46:40|41.85|39.25|41.84|39.24|41.85|39.25|41.84|39.24|0
1639615620000|2021-12-16 00:47:00|41.85|39.25|41.79|39.19|41.85|39.25|41.79|39.19|0
1639615630000|2021-12-16 00:47:10|41.82|39.22|41.82|39.22|41.82|39.22|41.81|39.21|0
1639615640000|2021-12-16 00:47:20|41.85|39.25|41.85|39.25|41.85|39.25|41.85|39.25|0
1639615650000|2021-12-16 00:47:30|41.84|39.24|41.82|39.22|41.84|39.24|41.82|39.22|0
1639615700000|2021-12-16 00:48:20|41.85|39.25|41.85|39.25|41.85|39.25|41.85|39.25|0
1639615740000|2021-12-16 00:49:00|41.86|39.26|41.86|39.26|41.86|39.26|41.86|39.26|0
1639615750000|2021-12-16 00:49:10|41.85|39.25|41.85|39.25|41.86|39.26|41.85|39.25|0
1639615760000|2021-12-16 00:49:20|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1639615770000|2021-12-16 00:49:30|41.84|39.24|41.85|39.25|41.85|39.25|41.84|39.24|0
1639615790000|2021-12-16 00:49:50|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1639615800000|2021-12-16 00:50:00|41.79|39.19|41.81|39.21|41.81|39.21|41.79|39.19|0
1639615810000|2021-12-16 00:50:10|41.79|39.19|41.79|39.19|41.79|39.19|41.76|39.16|0
1639615820000|2021-12-16 00:50:20|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1639615860000|2021-12-16 00:51:00|41.79|39.19|41.85|39.25|41.85|39.25|41.79|39.19|0
1639615890000|2021-12-16 00:51:30|41.88|39.28|41.88|39.28|41.88|39.28|41.88|39.28|0
1639615920000|2021-12-16 00:52:00|41.91|39.31|41.93|39.33|41.93|39.33|41.91|39.31|0
1639615930000|2021-12-16 00:52:10|41.91|39.31|41.88|39.28|41.91|39.31|41.88|39.28|0
1639615940000|2021-12-16 00:52:20|41.82|39.22|41.85|39.25|41.85|39.25|41.82|39.22|0
1639615960000|2021-12-16 00:52:40|41.86|39.26|41.86|39.26|41.86|39.26|41.86|39.26|0
1639615970000|2021-12-16 00:52:50|41.88|39.28|41.85|39.25|41.88|39.28|41.85|39.25|0
1639615980000|2021-12-16 00:53:00|41.83|39.23|41.82|39.22|41.83|39.23|41.82|39.22|0
1639615990000|2021-12-16 00:53:10|41.85|39.25|41.85|39.25|41.85|39.25|41.85|39.25|0
1639616000000|2021-12-16 00:53:20|41.88|39.28|41.88|39.28|41.88|39.28|41.88|39.28|0
1639616010000|2021-12-16 00:53:30|41.89|39.29|41.93|39.33|41.93|39.33|41.89|39.29|0
1639616030000|2021-12-16 00:53:50|41.95|39.35|41.96|39.36|41.96|39.36|41.95|39.35|0
1639616040000|2021-12-16 00:54:00|41.95|39.35|41.96|39.36|41.96|39.36|41.95|39.35|0
1639616060000|2021-12-16 00:54:20|41.93|39.33|41.92|39.32|41.93|39.33|41.9|39.3|0
1639616070000|2021-12-16 00:54:30|41.93|39.33|41.96|39.36|41.96|39.36|41.93|39.33|0
1639616080000|2021-12-16 00:54:40|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639616090000|2021-12-16 00:54:50|41.99|39.39|41.99|39.39|42.02|39.42|41.99|39.39|0
1639616100000|2021-12-16 00:55:00|42.01|39.41|41.99|39.39|42.01|39.41|41.99|39.39|0
1639616120000|2021-12-16 00:55:20|42.01|39.41|41.99|39.39|42.01|39.41|41.99|39.39|0
1639616130000|2021-12-16 00:55:30|41.96|39.36|41.96|39.36|41.96|39.36|41.96|39.36|0
1639616150000|2021-12-16 00:55:50|41.99|39.39|41.99|39.39|41.99|39.39|41.99|39.39|0
1639616160000|2021-12-16 00:56:00|41.96|39.36|41.99|39.39|41.99|39.39|41.96|39.36|0
1639616180000|2021-12-16 00:56:20|41.96|39.36|41.98|39.38|41.98|39.38|41.96|39.36|0
1639616190000|2021-12-16 00:56:30|41.99|39.39|42.02|39.42|42.02|39.42|41.99|39.39|0
1639616200000|2021-12-16 00:56:40|42.05|39.45|42.05|39.45|42.05|39.45|42.02|39.42|0
1639616210000|2021-12-16 00:56:50|41.99|39.39|41.99|39.39|41.99|39.39|41.99|39.39|0
1639616220000|2021-12-16 00:57:00|41.96|39.36|41.96|39.36|41.96|39.36|41.96|39.36|0
1639616240000|2021-12-16 00:57:20|41.99|39.39|41.99|39.39|41.99|39.39|41.99|39.39|0
1639616260000|2021-12-16 00:57:40|42|39.4|41.99|39.39|42|39.4|41.99|39.39|0
1639616270000|2021-12-16 00:57:50|41.98|39.38|41.99|39.39|41.99|39.39|41.98|39.38|0
1639616280000|2021-12-16 00:58:00|42|39.4|42.05|39.45|42.05|39.45|42|39.4|0
1639616300000|2021-12-16 00:58:20|42.08|39.48|42.08|39.48|42.08|39.48|42.08|39.48|0
1639616310000|2021-12-16 00:58:30|42.11|39.51|42.08|39.48|42.11|39.51|42.08|39.48|0
1639616320000|2021-12-16 00:58:40|42.05|39.45|42.02|39.42|42.05|39.45|42.02|39.42|0
1639616330000|2021-12-16 00:58:50|42.05|39.45|42.08|39.48|42.08|39.48|42.05|39.45|0
1639616340000|2021-12-16 00:59:00|42.06|39.46|42.08|39.48|42.08|39.48|42.06|39.46|0
1639616350000|2021-12-16 00:59:10|42.1|39.5|42.13|39.53|42.13|39.53|42.1|39.5|0
1639616360000|2021-12-16 00:59:20|42.15|39.55|42.15|39.55|42.15|39.55|42.15|39.55|0
1639616370000|2021-12-16 00:59:30|42.13|39.53|42.08|39.48|42.13|39.53|42.08|39.48|0
1639616380000|2021-12-16 00:59:40|42.1|39.5|42.08|39.48|42.1|39.5|42.08|39.48|0
1639616390000|2021-12-16 00:59:50|42.1|39.5|42.13|39.53|42.13|39.53|42.1|39.5|0
1639616400000|2021-12-16 01:00:00|42.16|39.56|42.16|39.56|42.16|39.56|42.16|39.56|0
1639616410000|2021-12-16 01:00:10|42.13|39.53|42.1|39.5|42.13|39.53|42.1|39.5|0
1639616420000|2021-12-16 01:00:20|42.08|39.48|42.06|39.46|42.1|39.5|42.02|39.42|0
1639616430000|2021-12-16 01:00:30|42.08|39.48|42.1|39.5|42.1|39.5|42.08|39.48|0
1639616440000|2021-12-16 01:00:40|42.13|39.53|42.16|39.56|42.16|39.56|42.13|39.53|0
1639616460000|2021-12-16 01:01:00|42.19|39.59|42.16|39.56|42.19|39.59|42.16|39.56|0
1639616470000|2021-12-16 01:01:10|42.15|39.55|42.15|39.55|42.15|39.55|42.15|39.55|0
1639616480000|2021-12-16 01:01:20|42.16|39.56|42.16|39.56|42.16|39.56|42.16|39.56|0
1639616500000|2021-12-16 01:01:40|42.1|39.5|42.07|39.47|42.1|39.5|42.07|39.47|0
1639616510000|2021-12-16 01:01:50|42.05|39.45|42.02|39.42|42.05|39.45|42.02|39.42|0
1639616520000|2021-12-16 01:02:00|42|39.4|41.99|39.39|42|39.4|41.99|39.39|0
1639616530000|2021-12-16 01:02:10|42.02|39.42|42.02|39.42|42.02|39.42|42.02|39.42|0
1639616540000|2021-12-16 01:02:20|41.99|39.39|42.05|39.45|42.05|39.45|41.99|39.39|0
1639616550000|2021-12-16 01:02:30|42.07|39.47|42.05|39.45|42.07|39.47|42.05|39.45|0
1639616560000|2021-12-16 01:02:40|42.07|39.47|41.99|39.39|42.07|39.47|41.99|39.39|0
1639616570000|2021-12-16 01:02:50|41.96|39.36|41.96|39.36|41.96|39.36|41.96|39.36|0
1639616580000|2021-12-16 01:03:00|41.93|39.33|41.96|39.36|41.96|39.36|41.93|39.33|0
1639616590000|2021-12-16 01:03:10|41.93|39.33|41.92|39.32|41.93|39.33|41.9|39.3|0
1639616600000|2021-12-16 01:03:20|41.93|39.33|41.92|39.32|41.93|39.33|41.92|39.32|0
1639616610000|2021-12-16 01:03:30|41.93|39.33|41.93|39.33|41.93|39.33|41.9|39.3|0
1639616620000|2021-12-16 01:03:40|41.9|39.3|41.9|39.3|41.9|39.3|41.9|39.3|0
1639616630000|2021-12-16 01:03:50|41.93|39.33|41.93|39.33|41.93|39.33|41.9|39.3|0
1639616640000|2021-12-16 01:04:00|41.92|39.32|41.96|39.36|41.96|39.36|41.92|39.32|0
1639616650000|2021-12-16 01:04:10|41.93|39.33|41.93|39.33|41.93|39.33|41.93|39.33|0
1639616660000|2021-12-16 01:04:20|41.9|39.3|41.9|39.3|41.9|39.3|41.9|39.3|0
1639616680000|2021-12-16 01:04:40|41.91|39.31|41.91|39.31|41.91|39.31|41.91|39.31|0
1639616690000|2021-12-16 01:04:50|41.93|39.33|41.94|39.34|41.94|39.34|41.93|39.33|0
1639616700000|2021-12-16 01:05:00|41.96|39.36|41.99|39.39|42.02|39.42|41.96|39.36|0
1639616710000|2021-12-16 01:05:10|42.01|39.41|41.99|39.39|42.01|39.41|41.99|39.39|0
1639616720000|2021-12-16 01:05:20|42.01|39.41|42.04|39.44|42.04|39.44|42.01|39.41|0
1639616730000|2021-12-16 01:05:30|42.03|39.43|42.01|39.41|42.03|39.43|42.01|39.41|0
1639616740000|2021-12-16 01:05:40|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1639616750000|2021-12-16 01:05:50|42.01|39.41|42.07|39.47|42.07|39.47|42.01|39.41|0
1639616760000|2021-12-16 01:06:00|42.06|39.46|42.04|39.44|42.06|39.46|42.04|39.44|0
1639616770000|2021-12-16 01:06:10|42.01|39.41|41.99|39.39|42.01|39.41|41.99|39.39|0
1639616780000|2021-12-16 01:06:20|41.96|39.36|42.07|39.47|42.07|39.47|41.96|39.36|0
1639616790000|2021-12-16 01:06:30|42.1|39.5|42.1|39.5|42.1|39.5|42.1|39.5|0
1639616800000|2021-12-16 01:06:40|42.07|39.47|42.1|39.5|42.1|39.5|42.07|39.47|0
1639616810000|2021-12-16 01:06:50|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1639616820000|2021-12-16 01:07:00|42.1|39.5|42.07|39.47|42.1|39.5|42.07|39.47|0
1639616830000|2021-12-16 01:07:10|42.1|39.5|42.04|39.44|42.1|39.5|42.04|39.44|0
1639616840000|2021-12-16 01:07:20|42.09|39.49|42.07|39.47|42.09|39.49|42.07|39.47|0
1639616850000|2021-12-16 01:07:30|42.04|39.44|42.04|39.44|42.07|39.47|42.04|39.44|0
1639616860000|2021-12-16 01:07:40|42.06|39.46|42.1|39.5|42.1|39.5|42.06|39.46|0
1639616880000|2021-12-16 01:08:00|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1639616890000|2021-12-16 01:08:10|42.1|39.5|42.13|39.53|42.13|39.53|42.1|39.5|0
1639616900000|2021-12-16 01:08:20|42.1|39.5|42.1|39.5|42.1|39.5|42.1|39.5|0
1639616920000|2021-12-16 01:08:40|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1639616930000|2021-12-16 01:08:50|42.16|39.56|42.19|39.59|42.19|39.59|42.14|39.54|0
1639616950000|2021-12-16 01:09:10|42.17|39.57|42.19|39.59|42.19|39.59|42.16|39.56|0
1639616960000|2021-12-16 01:09:20|42.16|39.56|42.19|39.59|42.19|39.59|42.16|39.56|0
1639616970000|2021-12-16 01:09:30|42.16|39.56|42.14|39.54|42.16|39.56|42.14|39.54|0
1639616980000|2021-12-16 01:09:40|42.16|39.56|42.19|39.59|42.19|39.59|42.16|39.56|0
1639617000000|2021-12-16 01:10:00|42.17|39.57|42.17|39.57|42.17|39.57|42.16|39.56|0
1639617010000|2021-12-16 01:10:10|42.19|39.59|42.16|39.56|42.19|39.59|42.16|39.56|0
1639617020000|2021-12-16 01:10:20|42.17|39.57|42.13|39.53|42.17|39.57|42.13|39.53|0
1639617030000|2021-12-16 01:10:30|42.11|39.51|42.13|39.53|42.13|39.53|42.11|39.51|0
1639617040000|2021-12-16 01:10:40|42.1|39.5|42.1|39.5|42.1|39.5|42.1|39.5|0
1639617080000|2021-12-16 01:11:20|42.07|39.47|42.07|39.47|42.08|39.48|42.07|39.47|0
1639617090000|2021-12-16 01:11:30|42.08|39.48|42.08|39.48|42.08|39.48|42.08|39.48|0
1639617100000|2021-12-16 01:11:40|42.1|39.5|42.1|39.5|42.13|39.53|42.1|39.5|0
1639617120000|2021-12-16 01:12:00|42.13|39.53|42.13|39.53|42.16|39.56|42.13|39.53|0
1639617130000|2021-12-16 01:12:10|42.11|39.51|42.11|39.51|42.11|39.51|42.11|39.51|0
1639617140000|2021-12-16 01:12:20|42.07|39.47|42.08|39.48|42.08|39.48|42.07|39.47|0
1639617150000|2021-12-16 01:12:30|42.07|39.47|42.1|39.5|42.1|39.5|42.07|39.47|0
1639617170000|2021-12-16 01:12:50|42.07|39.47|42.04|39.44|42.07|39.47|42.04|39.44|0
1639617180000|2021-12-16 01:13:00|42.03|39.43|42.01|39.41|42.04|39.44|42.01|39.41|0
1639617190000|2021-12-16 01:13:10|42.04|39.44|42.01|39.41|42.04|39.44|42.01|39.41|0
1639617200000|2021-12-16 01:13:20|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1639617210000|2021-12-16 01:13:30|42.01|39.41|42.03|39.43|42.03|39.43|42.01|39.41|0
1639617220000|2021-12-16 01:13:40|42.01|39.41|42.01|39.41|42.04|39.44|42.01|39.41|0
1639617230000|2021-12-16 01:13:50|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639617240000|2021-12-16 01:14:00|42.01|39.41|42|39.4|42.01|39.41|41.98|39.38|0
1639617250000|2021-12-16 01:14:10|41.98|39.38|41.98|39.38|42.01|39.41|41.98|39.38|0
1639617260000|2021-12-16 01:14:20|42.01|39.41|41.95|39.35|42.01|39.41|41.95|39.35|0
1639617270000|2021-12-16 01:14:30|41.98|39.38|41.97|39.37|41.98|39.38|41.97|39.37|0
1639617280000|2021-12-16 01:14:40|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639617290000|2021-12-16 01:14:50|41.97|39.37|41.98|39.38|41.98|39.38|41.97|39.37|0
1639617300000|2021-12-16 01:15:00|41.97|39.37|41.95|39.35|41.97|39.37|41.95|39.35|0
1639617310000|2021-12-16 01:15:10|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639617320000|2021-12-16 01:15:20|42.01|39.41|42.04|39.44|42.04|39.44|42.01|39.41|0
1639617330000|2021-12-16 01:15:30|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1639617340000|2021-12-16 01:15:40|42.05|39.45|42.1|39.5|42.1|39.5|42.05|39.45|0
1639617350000|2021-12-16 01:15:50|42.07|39.47|42.05|39.45|42.07|39.47|42.05|39.45|0
1639617360000|2021-12-16 01:16:00|42.07|39.47|42.08|39.48|42.1|39.5|42.07|39.47|0
1639617370000|2021-12-16 01:16:10|42.1|39.5|42.04|39.44|42.1|39.5|42.04|39.44|0
1639617380000|2021-12-16 01:16:20|42.07|39.47|42.05|39.45|42.07|39.47|42.04|39.44|0
1639617390000|2021-12-16 01:16:30|42.1|39.5|42.1|39.5|42.1|39.5|42.07|39.47|0
1639617400000|2021-12-16 01:16:40|42.12|39.52|42.12|39.52|42.12|39.52|42.12|39.52|0
1639617410000|2021-12-16 01:16:50|42.11|39.51|42.08|39.48|42.11|39.51|42.08|39.48|0
1639617420000|2021-12-16 01:17:00|42.1|39.5|42.07|39.47|42.1|39.5|42.05|39.45|0
1639617430000|2021-12-16 01:17:10|42.1|39.5|42.15|39.55|42.15|39.55|42.1|39.5|0
1639617440000|2021-12-16 01:17:20|42.18|39.58|42.18|39.58|42.2|39.6|42.18|39.58|0
1639617450000|2021-12-16 01:17:30|42.21|39.61|42.18|39.58|42.21|39.61|42.18|39.58|0
1639617460000|2021-12-16 01:17:40|42.21|39.61|42.2|39.6|42.21|39.61|42.2|39.6|0
1639617470000|2021-12-16 01:17:50|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639617480000|2021-12-16 01:18:00|42.21|39.61|42.21|39.61|42.21|39.61|42.21|39.61|0
1639617490000|2021-12-16 01:18:10|42.18|39.58|42.21|39.61|42.21|39.61|42.18|39.58|0
1639617500000|2021-12-16 01:18:20|42.18|39.58|42.18|39.58|42.2|39.6|42.18|39.58|0
1639617520000|2021-12-16 01:18:40|42.21|39.61|42.18|39.58|42.21|39.61|42.18|39.58|0
1639617530000|2021-12-16 01:18:50|42.12|39.52|42.12|39.52|42.12|39.52|42.12|39.52|0
1639617540000|2021-12-16 01:19:00|42.09|39.49|42.12|39.52|42.12|39.52|42.09|39.49|0
1639617550000|2021-12-16 01:19:10|42.15|39.55|42.15|39.55|42.15|39.55|42.15|39.55|0
1639617560000|2021-12-16 01:19:20|42.21|39.61|42.21|39.61|42.21|39.61|42.21|39.61|0
1639617570000|2021-12-16 01:19:30|42.18|39.58|42.21|39.61|42.21|39.61|42.18|39.58|0
1639617580000|2021-12-16 01:19:40|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639617600000|2021-12-16 01:20:00|42.2|39.6|42.12|39.52|42.2|39.6|42.12|39.52|0
1639617610000|2021-12-16 01:20:10|42.09|39.49|42.09|39.49|42.09|39.49|42.09|39.49|0
1639617620000|2021-12-16 01:20:20|42.11|39.51|42.04|39.44|42.11|39.51|42.04|39.44|0
1639617630000|2021-12-16 01:20:30|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1639617640000|2021-12-16 01:20:40|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1639617650000|2021-12-16 01:20:50|42.07|39.47|42.07|39.47|42.08|39.48|42.07|39.47|0
1639617660000|2021-12-16 01:21:00|42.06|39.46|42.04|39.44|42.06|39.46|42.04|39.44|0
1639617670000|2021-12-16 01:21:10|42.01|39.41|42.05|39.45|42.05|39.45|42.01|39.41|0
1639617680000|2021-12-16 01:21:20|42.06|39.46|42.06|39.46|42.09|39.49|42.06|39.46|0
1639617690000|2021-12-16 01:21:30|42.09|39.49|42.09|39.49|42.09|39.49|42.09|39.49|0
1639617710000|2021-12-16 01:21:50|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1639617720000|2021-12-16 01:22:00|42.09|39.49|42.05|39.45|42.09|39.49|42.05|39.45|0
1639617730000|2021-12-16 01:22:10|42.01|39.41|41.98|39.38|42.01|39.41|41.98|39.38|0
1639617740000|2021-12-16 01:22:20|42.01|39.41|41.98|39.38|42.01|39.41|41.98|39.38|0
1639617750000|2021-12-16 01:22:30|41.95|39.35|41.98|39.38|41.98|39.38|41.95|39.35|0
1639617760000|2021-12-16 01:22:40|41.95|39.35|41.98|39.38|41.98|39.38|41.95|39.35|0
1639617770000|2021-12-16 01:22:50|41.92|39.32|41.95|39.35|41.95|39.35|41.92|39.32|0
1639617780000|2021-12-16 01:23:00|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639617790000|2021-12-16 01:23:10|41.95|39.35|41.95|39.35|41.98|39.38|41.95|39.35|0
1639617800000|2021-12-16 01:23:20|41.92|39.32|41.89|39.29|41.92|39.32|41.89|39.29|0
1639617840000|2021-12-16 01:24:00|41.88|39.28|41.86|39.26|41.88|39.28|41.86|39.26|0
1639617850000|2021-12-16 01:24:10|41.85|39.25|41.89|39.29|41.89|39.29|41.85|39.25|0
1639617860000|2021-12-16 01:24:20|41.86|39.26|41.86|39.26|41.86|39.26|41.86|39.26|0
1639617870000|2021-12-16 01:24:30|41.89|39.29|41.89|39.29|41.89|39.29|41.89|39.29|0
1639617880000|2021-12-16 01:24:40|41.92|39.32|41.92|39.32|41.92|39.32|41.92|39.32|0
1639617890000|2021-12-16 01:24:50|41.9|39.3|41.89|39.29|41.92|39.32|41.89|39.29|0
1639617900000|2021-12-16 01:25:00|41.92|39.32|41.96|39.36|41.96|39.36|41.9|39.3|0
1639617910000|2021-12-16 01:25:10|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639617920000|2021-12-16 01:25:20|41.96|39.36|41.95|39.35|41.96|39.36|41.95|39.35|0
1639617930000|2021-12-16 01:25:30|41.96|39.36|41.98|39.38|41.98|39.38|41.95|39.35|0
1639617940000|2021-12-16 01:25:40|41.95|39.35|41.95|39.35|41.96|39.36|41.95|39.35|0
1639617970000|2021-12-16 01:26:10|41.93|39.33|41.92|39.32|41.93|39.33|41.92|39.32|0
1639617980000|2021-12-16 01:26:20|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639617990000|2021-12-16 01:26:30|41.96|39.36|41.95|39.35|41.96|39.36|41.95|39.35|0
1639618000000|2021-12-16 01:26:40|41.98|39.38|42|39.4|42|39.4|41.98|39.38|0
1639618030000|2021-12-16 01:27:10|41.99|39.39|41.98|39.38|41.99|39.39|41.98|39.38|0
1639618040000|2021-12-16 01:27:20|41.99|39.39|41.98|39.38|42|39.4|41.98|39.38|0
1639618050000|2021-12-16 01:27:30|41.99|39.39|41.97|39.37|41.99|39.39|41.97|39.37|0
1639618060000|2021-12-16 01:27:40|41.99|39.39|41.97|39.37|41.99|39.39|41.97|39.37|0
1639618070000|2021-12-16 01:27:50|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639618090000|2021-12-16 01:28:10|41.93|39.33|41.93|39.33|41.93|39.33|41.93|39.33|0
1639618100000|2021-12-16 01:28:20|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639618110000|2021-12-16 01:28:30|41.92|39.32|41.92|39.32|41.95|39.35|41.92|39.32|0
1639618120000|2021-12-16 01:28:40|41.93|39.33|41.95|39.35|41.95|39.35|41.93|39.33|0
1639618130000|2021-12-16 01:28:50|41.93|39.33|41.92|39.32|41.93|39.33|41.92|39.32|0
1639618140000|2021-12-16 01:29:00|41.93|39.33|41.93|39.33|41.95|39.35|41.93|39.33|0
1639618150000|2021-12-16 01:29:10|41.95|39.35|41.97|39.37|41.97|39.37|41.95|39.35|0
1639618160000|2021-12-16 01:29:20|41.96|39.36|41.97|39.37|41.97|39.37|41.96|39.36|0
1639618170000|2021-12-16 01:29:30|41.92|39.32|41.92|39.32|41.92|39.32|41.92|39.32|0
1639618180000|2021-12-16 01:29:40|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639618190000|2021-12-16 01:29:50|41.97|39.37|41.94|39.34|41.97|39.37|41.94|39.34|0
1639618200000|2021-12-16 01:30:00|41.92|39.32|41.92|39.32|41.92|39.32|41.92|39.32|0
1639618210000|2021-12-16 01:30:10|41.93|39.33|41.93|39.33|41.93|39.33|41.93|39.33|0
1639618220000|2021-12-16 01:30:20|41.92|39.32|41.83|39.23|41.92|39.32|41.83|39.23|0
1639618230000|2021-12-16 01:30:30|41.86|39.26|41.8|39.2|41.86|39.26|41.8|39.2|0
1639618240000|2021-12-16 01:30:40|41.77|39.17|41.77|39.17|41.77|39.17|41.77|39.17|0
1639618260000|2021-12-16 01:31:00|41.74|39.14|41.7|39.1|41.74|39.14|41.69|39.09|0
1639618270000|2021-12-16 01:31:10|41.71|39.11|41.77|39.17|41.77|39.17|41.71|39.11|0
1639618280000|2021-12-16 01:31:20|41.76|39.16|41.71|39.11|41.76|39.16|41.69|39.09|0
1639618290000|2021-12-16 01:31:30|41.7|39.1|41.71|39.11|41.71|39.11|41.7|39.1|0
1639618300000|2021-12-16 01:31:40|41.69|39.09|41.74|39.14|41.74|39.14|41.69|39.09|0
1639618310000|2021-12-16 01:31:50|41.73|39.13|41.71|39.11|41.73|39.13|41.71|39.11|0
1639618320000|2021-12-16 01:32:00|41.68|39.08|41.66|39.06|41.68|39.08|41.66|39.06|0
1639618330000|2021-12-16 01:32:10|41.68|39.08|41.68|39.08|41.68|39.08|41.68|39.08|0
1639618340000|2021-12-16 01:32:20|41.66|39.06|41.68|39.08|41.68|39.08|41.66|39.06|0
1639618350000|2021-12-16 01:32:30|41.7|39.1|41.66|39.06|41.71|39.11|41.66|39.06|0
1639618370000|2021-12-16 01:32:50|41.68|39.08|41.67|39.07|41.68|39.08|41.67|39.07|0
1639618380000|2021-12-16 01:33:00|41.68|39.08|41.7|39.1|41.71|39.11|41.68|39.08|0
1639618390000|2021-12-16 01:33:10|41.68|39.08|41.71|39.11|41.71|39.11|41.68|39.08|0
1639618400000|2021-12-16 01:33:20|41.7|39.1|41.7|39.1|41.7|39.1|41.68|39.08|0
1639618410000|2021-12-16 01:33:30|41.71|39.11|41.67|39.07|41.71|39.11|41.67|39.07|0
1639618420000|2021-12-16 01:33:40|41.66|39.06|41.66|39.06|41.66|39.06|41.66|39.06|0
1639618430000|2021-12-16 01:33:50|41.67|39.07|41.66|39.06|41.67|39.07|41.66|39.06|0
1639618440000|2021-12-16 01:34:00|41.68|39.08|41.68|39.08|41.68|39.08|41.68|39.08|0
1639618450000|2021-12-16 01:34:10|41.66|39.06|41.66|39.06|41.66|39.06|41.66|39.06|0
1639618460000|2021-12-16 01:34:20|41.67|39.07|41.68|39.08|41.68|39.08|41.67|39.07|0
1639618480000|2021-12-16 01:34:40|41.67|39.07|41.68|39.08|41.68|39.08|41.67|39.07|0
1639618490000|2021-12-16 01:34:50|41.65|39.05|41.67|39.07|41.67|39.07|41.65|39.05|0
1639618500000|2021-12-16 01:35:00|41.65|39.05|41.64|39.04|41.65|39.05|41.64|39.04|0
1639618510000|2021-12-16 01:35:10|41.65|39.05|41.65|39.05|41.65|39.05|41.63|39.03|0
1639618520000|2021-12-16 01:35:20|41.68|39.08|41.68|39.08|41.68|39.08|41.68|39.08|0
1639618530000|2021-12-16 01:35:30|41.67|39.07|41.67|39.07|41.67|39.07|41.67|39.07|0
1639618540000|2021-12-16 01:35:40|41.65|39.05|41.65|39.05|41.68|39.08|41.65|39.05|0
1639618550000|2021-12-16 01:35:50|41.67|39.07|41.68|39.08|41.68|39.08|41.67|39.07|0
1639618560000|2021-12-16 01:36:00|41.67|39.07|41.68|39.08|41.68|39.08|41.67|39.07|0
1639618580000|2021-12-16 01:36:20|41.71|39.11|41.74|39.14|41.74|39.14|41.71|39.11|0
1639618590000|2021-12-16 01:36:30|41.77|39.17|41.74|39.14|41.77|39.17|41.74|39.14|0
1639618600000|2021-12-16 01:36:40|41.77|39.17|41.78|39.18|41.8|39.2|41.77|39.17|0
1639618610000|2021-12-16 01:36:50|41.8|39.2|41.83|39.23|41.83|39.23|41.8|39.2|0
1639618620000|2021-12-16 01:37:00|41.86|39.26|41.83|39.23|41.88|39.28|41.83|39.23|0
1639618630000|2021-12-16 01:37:10|41.84|39.24|41.88|39.28|41.88|39.28|41.84|39.24|0
1639618640000|2021-12-16 01:37:20|41.87|39.27|41.91|39.31|41.91|39.31|41.87|39.27|0
1639618650000|2021-12-16 01:37:30|41.9|39.3|41.87|39.27|41.9|39.3|41.87|39.27|0
1639618660000|2021-12-16 01:37:40|41.88|39.28|41.88|39.28|41.88|39.28|41.88|39.28|0
1639618670000|2021-12-16 01:37:50|41.9|39.3|41.88|39.28|41.91|39.31|41.88|39.28|0
1639618680000|2021-12-16 01:38:00|41.91|39.31|41.91|39.31|41.91|39.31|41.91|39.31|0
1639618690000|2021-12-16 01:38:10|41.88|39.28|41.85|39.25|41.88|39.28|41.85|39.25|0
1639618700000|2021-12-16 01:38:20|41.88|39.28|41.88|39.28|41.88|39.28|41.88|39.28|0
1639618710000|2021-12-16 01:38:30|41.85|39.25|41.88|39.28|41.88|39.28|41.85|39.25|0
1639618720000|2021-12-16 01:38:40|41.91|39.31|41.9|39.3|41.91|39.31|41.9|39.3|0
1639618730000|2021-12-16 01:38:50|41.91|39.31|41.88|39.28|41.91|39.31|41.88|39.28|0
1639618740000|2021-12-16 01:39:00|41.9|39.3|41.9|39.3|41.91|39.31|41.9|39.3|0
1639618750000|2021-12-16 01:39:10|41.91|39.31|41.94|39.34|41.94|39.34|41.91|39.31|0
1639618760000|2021-12-16 01:39:20|41.91|39.31|41.91|39.31|41.91|39.31|41.91|39.31|0
1639618770000|2021-12-16 01:39:30|41.94|39.34|41.93|39.33|41.97|39.37|41.93|39.33|0
1639618780000|2021-12-16 01:39:40|41.94|39.34|41.94|39.34|41.94|39.34|41.93|39.33|0
1639618790000|2021-12-16 01:39:50|41.91|39.31|41.93|39.33|41.93|39.33|41.91|39.31|0
1639618800000|2021-12-16 01:40:00|41.94|39.34|41.9|39.3|41.94|39.34|41.9|39.3|0
1639618810000|2021-12-16 01:40:10|41.91|39.31|41.88|39.28|41.91|39.31|41.88|39.28|0
1639618820000|2021-12-16 01:40:20|41.85|39.25|41.85|39.25|41.85|39.25|41.85|39.25|0
1639618830000|2021-12-16 01:40:30|41.88|39.28|41.91|39.31|41.91|39.31|41.87|39.27|0
1639618840000|2021-12-16 01:40:40|41.94|39.34|41.97|39.37|41.97|39.37|41.94|39.34|0
1639618850000|2021-12-16 01:40:50|42|39.4|42.03|39.43|42.03|39.43|42|39.4|0
1639618860000|2021-12-16 01:41:00|42.06|39.46|42.03|39.43|42.06|39.46|42.03|39.43|0
1639618880000|2021-12-16 01:41:20|42|39.4|42|39.4|42|39.4|41.97|39.37|0
1639618890000|2021-12-16 01:41:30|41.97|39.37|41.97|39.37|41.97|39.37|41.97|39.37|0
1639618900000|2021-12-16 01:41:40|42|39.4|42|39.4|42|39.4|42|39.4|0
1639618910000|2021-12-16 01:41:50|41.97|39.37|41.97|39.37|41.97|39.37|41.97|39.37|0
1639618920000|2021-12-16 01:42:00|42|39.4|42|39.4|42.03|39.43|42|39.4|0
1639618930000|2021-12-16 01:42:10|42.03|39.43|42|39.4|42.03|39.43|42|39.4|0
1639618940000|2021-12-16 01:42:20|42.01|39.41|42.04|39.44|42.04|39.44|42.01|39.41|0
1639618950000|2021-12-16 01:42:30|42.03|39.43|41.97|39.37|42.03|39.43|41.97|39.37|0
1639618960000|2021-12-16 01:42:40|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639618970000|2021-12-16 01:42:50|41.97|39.37|42.03|39.43|42.03|39.43|41.97|39.37|0
1639618980000|2021-12-16 01:43:00|42.05|39.45|42.04|39.44|42.05|39.45|42.04|39.44|0
1639618990000|2021-12-16 01:43:10|42.03|39.43|42|39.4|42.03|39.43|42|39.4|0
1639619000000|2021-12-16 01:43:20|42.01|39.41|42|39.4|42.01|39.41|42|39.4|0
1639619010000|2021-12-16 01:43:30|41.95|39.35|41.97|39.37|41.97|39.37|41.95|39.35|0
1639619020000|2021-12-16 01:43:40|42|39.4|42|39.4|42|39.4|42|39.4|0
1639619030000|2021-12-16 01:43:50|42.02|39.42|42.02|39.42|42.02|39.42|42.02|39.42|0
1639619040000|2021-12-16 01:44:00|42.05|39.45|42.02|39.42|42.05|39.45|42.02|39.42|0
1639619050000|2021-12-16 01:44:10|42.01|39.41|42.02|39.42|42.02|39.42|42.01|39.41|0
1639619060000|2021-12-16 01:44:20|42.01|39.41|41.97|39.37|42.01|39.41|41.97|39.37|0
1639619080000|2021-12-16 01:44:40|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639619090000|2021-12-16 01:44:50|41.97|39.37|42|39.4|42|39.4|41.97|39.37|0
1639619100000|2021-12-16 01:45:00|42.02|39.42|42.11|39.51|42.11|39.51|42.02|39.42|0
1639619110000|2021-12-16 01:45:10|42.08|39.48|42.14|39.54|42.14|39.54|42.08|39.48|0
1639619120000|2021-12-16 01:45:20|42.11|39.51|42.11|39.51|42.11|39.51|42.11|39.51|0
1639619130000|2021-12-16 01:45:30|42.14|39.54|42.1|39.5|42.14|39.54|42.1|39.5|0
1639619140000|2021-12-16 01:45:40|42.05|39.45|42.02|39.42|42.05|39.45|42.02|39.42|0
1639619160000|2021-12-16 01:46:00|42.07|39.47|42.08|39.48|42.08|39.48|42.07|39.47|0
1639619170000|2021-12-16 01:46:10|42.1|39.5|42.11|39.51|42.11|39.51|42.08|39.48|0
1639619180000|2021-12-16 01:46:20|42.14|39.54|42.13|39.53|42.14|39.54|42.13|39.53|0
1639619190000|2021-12-16 01:46:30|42.11|39.51|42.14|39.54|42.14|39.54|42.11|39.51|0
1639619200000|2021-12-16 01:46:40|42.13|39.53|42.11|39.51|42.14|39.54|42.11|39.51|0
1639619220000|2021-12-16 01:47:00|42.14|39.54|42.14|39.54|42.14|39.54|42.11|39.51|0
1639619230000|2021-12-16 01:47:10|42.2|39.6|42.23|39.63|42.25|39.65|42.2|39.6|0
1639619240000|2021-12-16 01:47:20|42.2|39.6|42.2|39.6|42.2|39.6|42.17|39.57|0
1639619250000|2021-12-16 01:47:30|42.17|39.57|42.2|39.6|42.2|39.6|42.17|39.57|0
1639619260000|2021-12-16 01:47:40|42.18|39.58|42.14|39.54|42.18|39.58|42.14|39.54|0
1639619270000|2021-12-16 01:47:50|42.15|39.55|42.17|39.57|42.17|39.57|42.14|39.54|0
1639619280000|2021-12-16 01:48:00|42.18|39.58|42.25|39.65|42.25|39.65|42.18|39.58|0
1639619290000|2021-12-16 01:48:10|42.31|39.71|42.31|39.71|42.31|39.71|42.31|39.71|0
1639619300000|2021-12-16 01:48:20|42.3|39.7|42.24|39.64|42.3|39.7|42.23|39.63|0
1639619310000|2021-12-16 01:48:30|42.28|39.68|42.27|39.67|42.28|39.68|42.25|39.65|0
1639619320000|2021-12-16 01:48:40|42.28|39.68|42.25|39.65|42.28|39.68|42.25|39.65|0
1639619330000|2021-12-16 01:48:50|42.28|39.68|42.3|39.7|42.3|39.7|42.28|39.68|0
1639619340000|2021-12-16 01:49:00|42.31|39.71|42.31|39.71|42.31|39.71|42.28|39.68|0
1639619350000|2021-12-16 01:49:10|42.34|39.74|42.4|39.8|42.4|39.8|42.34|39.74|0
1639619360000|2021-12-16 01:49:20|42.43|39.83|42.41|39.81|42.43|39.83|42.41|39.81|0
1639619370000|2021-12-16 01:49:30|42.43|39.83|42.46|39.86|42.49|39.89|42.43|39.83|0
1639619380000|2021-12-16 01:49:40|42.43|39.83|42.46|39.86|42.47|39.87|42.43|39.83|0
1639619390000|2021-12-16 01:49:50|42.49|39.89|42.46|39.86|42.49|39.89|42.46|39.86|0
1639619400000|2021-12-16 01:50:00|42.49|39.89|42.49|39.89|42.49|39.89|42.46|39.86|0
1639619410000|2021-12-16 01:50:10|42.46|39.86|42.43|39.83|42.46|39.86|42.43|39.83|0
1639619420000|2021-12-16 01:50:20|42.4|39.8|42.49|39.89|42.49|39.89|42.4|39.8|0
1639619430000|2021-12-16 01:50:30|42.47|39.87|42.47|39.87|42.47|39.87|42.47|39.87|0
1639619440000|2021-12-16 01:50:40|42.49|39.89|42.49|39.89|42.49|39.89|42.49|39.89|0
1639619450000|2021-12-16 01:50:50|42.52|39.92|42.57|39.97|42.57|39.97|42.52|39.92|0
1639619460000|2021-12-16 01:51:00|42.52|39.92|42.53|39.93|42.53|39.93|42.52|39.92|0
1639619470000|2021-12-16 01:51:10|42.57|39.97|42.57|39.97|42.57|39.97|42.57|39.97|0
1639619480000|2021-12-16 01:51:20|42.54|39.94|42.6|40|42.66|40.06|42.54|39.94|0
1639619490000|2021-12-16 01:51:30|42.63|40.03|42.66|40.06|42.66|40.06|42.63|40.03|0
1639619500000|2021-12-16 01:51:40|42.69|40.09|42.72|40.12|42.72|40.12|42.69|40.09|0
1639619510000|2021-12-16 01:51:50|42.69|40.09|42.75|40.15|42.75|40.15|42.69|40.09|0
1639619520000|2021-12-16 01:52:00|42.78|40.18|42.75|40.15|42.78|40.18|42.75|40.15|0
1639619530000|2021-12-16 01:52:10|42.78|40.18|42.72|40.12|42.78|40.18|42.72|40.12|0
1639619540000|2021-12-16 01:52:20|42.75|40.15|42.73|40.13|42.75|40.15|42.73|40.13|0
1639619550000|2021-12-16 01:52:30|42.75|40.15|42.72|40.12|42.75|40.15|42.72|40.12|0
1639619560000|2021-12-16 01:52:40|42.73|40.13|42.75|40.15|42.75|40.15|42.73|40.13|0
1639619570000|2021-12-16 01:52:50|42.72|40.12|42.75|40.15|42.75|40.15|42.72|40.12|0
1639619580000|2021-12-16 01:53:00|42.72|40.12|42.78|40.18|42.78|40.18|42.72|40.12|0
1639619600000|2021-12-16 01:53:20|42.75|40.15|42.75|40.15|42.78|40.18|42.75|40.15|0
1639619610000|2021-12-16 01:53:30|42.76|40.16|42.75|40.15|42.78|40.18|42.75|40.15|0
1639619620000|2021-12-16 01:53:40|42.78|40.18|42.78|40.18|42.78|40.18|42.78|40.18|0
1639619630000|2021-12-16 01:53:50|42.75|40.15|42.73|40.13|42.75|40.15|42.72|40.12|0
1639619640000|2021-12-16 01:54:00|42.75|40.15|42.72|40.12|42.75|40.15|42.72|40.12|0
1639619650000|2021-12-16 01:54:10|42.69|40.09|42.69|40.09|42.69|40.09|42.69|40.09|0
1639619660000|2021-12-16 01:54:20|42.66|40.06|42.67|40.07|42.69|40.09|42.66|40.06|0
1639619670000|2021-12-16 01:54:30|42.69|40.09|42.72|40.12|42.72|40.12|42.69|40.09|0
1639619680000|2021-12-16 01:54:40|42.7|40.1|42.69|40.09|42.7|40.1|42.69|40.09|0
1639619700000|2021-12-16 01:55:00|42.72|40.12|42.75|40.15|42.75|40.15|42.72|40.12|0
1639619710000|2021-12-16 01:55:10|42.69|40.09|42.75|40.15|42.75|40.15|42.69|40.09|0
1639619720000|2021-12-16 01:55:20|42.78|40.18|42.81|40.21|42.84|40.24|42.78|40.18|0
1639619730000|2021-12-16 01:55:30|42.78|40.18|42.78|40.18|42.78|40.18|42.78|40.18|0
1639619740000|2021-12-16 01:55:40|42.81|40.21|42.72|40.12|42.81|40.21|42.72|40.12|0
1639619750000|2021-12-16 01:55:50|42.7|40.1|42.69|40.09|42.7|40.1|42.69|40.09|0
1639619760000|2021-12-16 01:56:00|42.7|40.1|42.72|40.12|42.73|40.13|42.7|40.1|0
1639619770000|2021-12-16 01:56:10|42.69|40.09|42.66|40.06|42.69|40.09|42.66|40.06|0
1639619780000|2021-12-16 01:56:20|42.63|40.03|42.6|40|42.63|40.03|42.6|40|0
1639619790000|2021-12-16 01:56:30|42.62|40.02|42.6|40|42.63|40.03|42.6|40|0
1639619800000|2021-12-16 01:56:40|42.59|39.99|42.59|39.99|42.59|39.99|42.59|39.99|0
1639619810000|2021-12-16 01:56:50|42.6|40|42.57|39.97|42.6|40|42.57|39.97|0
1639619820000|2021-12-16 01:57:00|42.59|39.99|42.57|39.97|42.6|40|42.57|39.97|0
1639619830000|2021-12-16 01:57:10|42.56|39.96|42.56|39.96|42.57|39.97|42.54|39.94|0
1639619840000|2021-12-16 01:57:20|42.57|39.97|42.54|39.94|42.57|39.97|42.54|39.94|0
1639619850000|2021-12-16 01:57:30|42.6|40|42.57|39.97|42.6|40|42.57|39.97|0
1639619870000|2021-12-16 01:57:50|42.6|40|42.6|40|42.6|40|42.6|40|0
1639619880000|2021-12-16 01:58:00|42.57|39.97|42.57|39.97|42.57|39.97|42.57|39.97|0
1639619890000|2021-12-16 01:58:10|42.59|39.99|42.6|40|42.6|40|42.59|39.99|0
1639619900000|2021-12-16 01:58:20|42.63|40.03|42.57|39.97|42.63|40.03|42.57|39.97|0
1639619930000|2021-12-16 01:58:50|42.58|39.98|42.54|39.94|42.58|39.98|42.54|39.94|0
1639619950000|2021-12-16 01:59:10|42.53|39.93|42.57|39.97|42.57|39.97|42.53|39.93|0
1639619960000|2021-12-16 01:59:20|42.63|40.03|42.63|40.03|42.63|40.03|42.6|40|0
1639619970000|2021-12-16 01:59:30|42.64|40.04|42.64|40.04|42.66|40.06|42.64|40.04|0
1639619980000|2021-12-16 01:59:40|42.63|40.03|42.66|40.06|42.66|40.06|42.63|40.03|0
1639619990000|2021-12-16 01:59:50|42.69|40.09|42.69|40.09|42.69|40.09|42.69|40.09|0
1639620000000|2021-12-16 02:00:00|42.6|40|42.63|40.03|42.63|40.03|42.6|40|0
1639620010000|2021-12-16 02:00:10|42.61|40.01|42.57|39.97|42.61|40.01|42.57|39.97|0
1639620020000|2021-12-16 02:00:20|42.54|39.94|42.53|39.93|42.55|39.95|42.53|39.93|0
1639620030000|2021-12-16 02:00:30|42.51|39.91|42.51|39.91|42.51|39.91|42.51|39.91|0
1639620040000|2021-12-16 02:00:40|42.54|39.94|42.55|39.95|42.55|39.95|42.54|39.94|0
1639620050000|2021-12-16 02:00:50|42.54|39.94|42.55|39.95|42.57|39.97|42.54|39.94|0
1639620060000|2021-12-16 02:01:00|42.57|39.97|42.51|39.91|42.57|39.97|42.51|39.91|0
1639620070000|2021-12-16 02:01:10|42.48|39.88|42.5|39.9|42.5|39.9|42.48|39.88|0
1639620080000|2021-12-16 02:01:20|42.48|39.88|42.48|39.88|42.48|39.88|42.48|39.88|0
1639620090000|2021-12-16 02:01:30|42.51|39.91|42.51|39.91|42.51|39.91|42.51|39.91|0
1639620100000|2021-12-16 02:01:40|42.48|39.88|42.48|39.88|42.5|39.9|42.48|39.88|0
1639620110000|2021-12-16 02:01:50|42.45|39.85|42.44|39.84|42.45|39.85|42.44|39.84|0
1639620120000|2021-12-16 02:02:00|42.45|39.85|42.42|39.82|42.45|39.85|42.42|39.82|0
1639620130000|2021-12-16 02:02:10|42.44|39.84|42.42|39.82|42.44|39.84|42.42|39.82|0
1639620140000|2021-12-16 02:02:20|42.44|39.84|42.45|39.85|42.45|39.85|42.44|39.84|0
1639620150000|2021-12-16 02:02:30|42.47|39.87|42.42|39.82|42.48|39.88|42.42|39.82|0
1639620160000|2021-12-16 02:02:40|42.41|39.81|42.39|39.79|42.41|39.81|42.39|39.79|0
1639620170000|2021-12-16 02:02:50|42.41|39.81|42.39|39.79|42.41|39.81|42.39|39.79|0
1639620180000|2021-12-16 02:03:00|42.45|39.85|42.41|39.81|42.45|39.85|42.39|39.79|0
1639620190000|2021-12-16 02:03:10|42.42|39.82|42.45|39.85|42.45|39.85|42.42|39.82|0
1639620200000|2021-12-16 02:03:20|42.42|39.82|42.42|39.82|42.42|39.82|42.39|39.79|0
1639620210000|2021-12-16 02:03:30|42.45|39.85|42.45|39.85|42.45|39.85|42.45|39.85|0
1639620220000|2021-12-16 02:03:40|42.44|39.84|42.45|39.85|42.45|39.85|42.42|39.82|0
1639620230000|2021-12-16 02:03:50|42.47|39.87|42.45|39.85|42.47|39.87|42.45|39.85|0
1639620240000|2021-12-16 02:04:00|42.44|39.84|42.39|39.79|42.45|39.85|42.39|39.79|0
1639620250000|2021-12-16 02:04:10|42.41|39.81|42.45|39.85|42.45|39.85|42.41|39.81|0
1639620280000|2021-12-16 02:04:40|42.42|39.82|42.42|39.82|42.42|39.82|42.42|39.82|0
1639620290000|2021-12-16 02:04:50|42.44|39.84|42.44|39.84|42.44|39.84|42.42|39.82|0
1639620300000|2021-12-16 02:05:00|42.42|39.82|42.39|39.79|42.42|39.82|42.39|39.79|0
1639620310000|2021-12-16 02:05:10|42.41|39.81|42.41|39.81|42.42|39.82|42.41|39.81|0
1639620320000|2021-12-16 02:05:20|42.42|39.82|42.39|39.79|42.42|39.82|42.39|39.79|0
1639620340000|2021-12-16 02:05:40|42.42|39.82|42.42|39.82|42.42|39.82|42.42|39.82|0
1639620360000|2021-12-16 02:06:00|42.45|39.85|42.48|39.88|42.48|39.88|42.45|39.85|0
1639620370000|2021-12-16 02:06:10|42.51|39.91|42.49|39.89|42.51|39.91|42.49|39.89|0
1639620380000|2021-12-16 02:06:20|42.51|39.91|42.51|39.91|42.51|39.91|42.48|39.88|0
1639620390000|2021-12-16 02:06:30|42.54|39.94|42.54|39.94|42.54|39.94|42.54|39.94|0
1639620400000|2021-12-16 02:06:40|42.51|39.91|42.51|39.91|42.51|39.91|42.51|39.91|0
1639620410000|2021-12-16 02:06:50|42.52|39.92|42.54|39.94|42.54|39.94|42.52|39.92|0
1639620420000|2021-12-16 02:07:00|42.57|39.97|42.51|39.91|42.57|39.97|42.51|39.91|0
1639620430000|2021-12-16 02:07:10|42.54|39.94|42.54|39.94|42.54|39.94|42.54|39.94|0
1639620440000|2021-12-16 02:07:20|42.52|39.92|42.51|39.91|42.52|39.92|42.51|39.91|0
1639620470000|2021-12-16 02:07:50|42.48|39.88|42.48|39.88|42.48|39.88|42.48|39.88|0
1639620490000|2021-12-16 02:08:10|42.49|39.89|42.51|39.91|42.51|39.91|42.49|39.89|0
1639620500000|2021-12-16 02:08:20|42.48|39.88|42.48|39.88|42.48|39.88|42.45|39.85|0
1639620510000|2021-12-16 02:08:30|42.46|39.86|42.45|39.85|42.48|39.88|42.45|39.85|0
1639620520000|2021-12-16 02:08:40|42.48|39.88|42.51|39.91|42.51|39.91|42.48|39.88|0
1639620530000|2021-12-16 02:08:50|42.48|39.88|42.48|39.88|42.48|39.88|42.48|39.88|0
1639620540000|2021-12-16 02:09:00|42.49|39.89|42.51|39.91|42.51|39.91|42.49|39.89|0
1639620550000|2021-12-16 02:09:10|42.49|39.89|42.48|39.88|42.51|39.91|42.48|39.88|0
1639620560000|2021-12-16 02:09:20|42.51|39.91|42.48|39.88|42.51|39.91|42.48|39.88|0
1639620580000|2021-12-16 02:09:40|42.51|39.91|42.51|39.91|42.51|39.91|42.51|39.91|0
1639620590000|2021-12-16 02:09:50|42.53|39.93|42.51|39.91|42.53|39.93|42.51|39.91|0
1639620600000|2021-12-16 02:10:00|42.52|39.92|42.53|39.93|42.53|39.93|42.52|39.92|0
1639620610000|2021-12-16 02:10:10|42.51|39.91|42.53|39.93|42.53|39.93|42.51|39.91|0
1639620640000|2021-12-16 02:10:40|42.55|39.95|42.51|39.91|42.55|39.95|42.51|39.91|0
1639620650000|2021-12-16 02:10:50|42.53|39.93|42.52|39.92|42.53|39.93|42.52|39.92|0
1639620660000|2021-12-16 02:11:00|42.53|39.93|42.51|39.91|42.53|39.93|42.51|39.91|0
1639620670000|2021-12-16 02:11:10|42.46|39.86|42.42|39.82|42.46|39.86|42.42|39.82|0
1639620680000|2021-12-16 02:11:20|42.43|39.83|42.43|39.83|42.45|39.85|42.43|39.83|0
1639620690000|2021-12-16 02:11:30|42.42|39.82|42.42|39.82|42.42|39.82|42.42|39.82|0
1639620700000|2021-12-16 02:11:40|42.43|39.83|42.42|39.82|42.43|39.83|42.42|39.82|0
1639620710000|2021-12-16 02:11:50|42.43|39.83|42.43|39.83|42.43|39.83|42.42|39.82|0
1639620720000|2021-12-16 02:12:00|42.42|39.82|42.48|39.88|42.48|39.88|42.42|39.82|0
1639620740000|2021-12-16 02:12:20|42.5|39.9|42.53|39.93|42.53|39.93|42.5|39.9|0
1639620750000|2021-12-16 02:12:30|42.5|39.9|42.45|39.85|42.5|39.9|42.45|39.85|0
1639620770000|2021-12-16 02:12:50|42.48|39.88|42.48|39.88|42.48|39.88|42.48|39.88|0
1639620780000|2021-12-16 02:13:00|42.47|39.87|42.47|39.87|42.47|39.87|42.47|39.87|0
1639620790000|2021-12-16 02:13:10|42.5|39.9|42.5|39.9|42.5|39.9|42.5|39.9|0
1639620800000|2021-12-16 02:13:20|42.49|39.89|42.47|39.87|42.49|39.89|42.47|39.87|0
1639620830000|2021-12-16 02:13:50|42.49|39.89|42.47|39.87|42.5|39.9|42.47|39.87|0
1639620850000|2021-12-16 02:14:10|42.45|39.85|42.45|39.85|42.45|39.85|42.45|39.85|0
1639620880000|2021-12-16 02:14:40|42.44|39.84|42.39|39.79|42.44|39.84|42.39|39.79|0
1639620890000|2021-12-16 02:14:50|42.36|39.76|42.36|39.76|42.36|39.76|42.36|39.76|0
1639620900000|2021-12-16 02:15:00|42.33|39.73|42.27|39.67|42.33|39.73|42.27|39.67|0
1639620910000|2021-12-16 02:15:10|42.24|39.64|42.27|39.67|42.27|39.67|42.21|39.61|0
1639620920000|2021-12-16 02:15:20|42.23|39.63|42.15|39.55|42.23|39.63|42.15|39.55|0
1639620930000|2021-12-16 02:15:30|42.12|39.52|42.08|39.48|42.12|39.52|42.07|39.47|0
1639620940000|2021-12-16 02:15:40|42.1|39.5|42.12|39.52|42.12|39.52|42.1|39.5|0
1639620950000|2021-12-16 02:15:50|42.1|39.5|42.1|39.5|42.1|39.5|42.1|39.5|0
1639620960000|2021-12-16 02:16:00|42.07|39.47|42.07|39.47|42.08|39.48|42.07|39.47|0
1639620970000|2021-12-16 02:16:10|42.04|39.44|41.92|39.32|42.04|39.44|41.92|39.32|0
1639620980000|2021-12-16 02:16:20|41.89|39.29|41.92|39.32|41.92|39.32|41.89|39.29|0
1639620990000|2021-12-16 02:16:30|41.89|39.29|41.89|39.29|41.92|39.32|41.89|39.29|0
1639621000000|2021-12-16 02:16:40|41.92|39.32|41.89|39.29|41.94|39.34|41.89|39.29|0
1639621010000|2021-12-16 02:16:50|41.92|39.32|41.86|39.26|41.92|39.32|41.86|39.26|0
1639621020000|2021-12-16 02:17:00|41.89|39.29|41.89|39.29|41.92|39.32|41.89|39.29|0
1639621030000|2021-12-16 02:17:10|41.92|39.32|41.92|39.32|41.92|39.32|41.92|39.32|0
1639621040000|2021-12-16 02:17:20|41.95|39.35|41.98|39.38|41.98|39.38|41.95|39.35|0
1639621050000|2021-12-16 02:17:30|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639621060000|2021-12-16 02:17:40|41.97|39.37|41.98|39.38|41.98|39.38|41.95|39.35|0
1639621070000|2021-12-16 02:17:50|41.97|39.37|41.95|39.35|41.97|39.37|41.95|39.35|0
1639621080000|2021-12-16 02:18:00|41.98|39.38|41.92|39.32|41.98|39.38|41.92|39.32|0
1639621090000|2021-12-16 02:18:10|41.91|39.31|41.92|39.32|41.92|39.32|41.91|39.31|0
1639621110000|2021-12-16 02:18:30|41.89|39.29|41.92|39.32|41.92|39.32|41.89|39.29|0
1639621120000|2021-12-16 02:18:40|41.89|39.29|41.92|39.32|41.92|39.32|41.89|39.29|0
1639621130000|2021-12-16 02:18:50|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639621140000|2021-12-16 02:19:00|41.96|39.36|41.98|39.38|41.98|39.38|41.96|39.36|0
1639621150000|2021-12-16 02:19:10|41.96|39.36|41.95|39.35|41.96|39.36|41.95|39.35|0
1639621160000|2021-12-16 02:19:20|41.96|39.36|41.98|39.38|41.98|39.38|41.96|39.36|0
1639621180000|2021-12-16 02:19:40|42.01|39.41|42.01|39.41|42.01|39.41|42.01|39.41|0
1639621190000|2021-12-16 02:19:50|41.99|39.39|41.95|39.35|41.99|39.39|41.95|39.35|0
1639621200000|2021-12-16 02:20:00|41.96|39.36|41.92|39.32|41.98|39.38|41.92|39.32|0
1639621210000|2021-12-16 02:20:10|41.95|39.35|41.92|39.32|41.95|39.35|41.92|39.32|0
1639621220000|2021-12-16 02:20:20|41.89|39.29|41.89|39.29|41.89|39.29|41.86|39.26|0
1639621230000|2021-12-16 02:20:30|41.86|39.26|41.89|39.29|41.89|39.29|41.86|39.26|0
1639621240000|2021-12-16 02:20:40|41.86|39.26|41.88|39.28|41.88|39.28|41.86|39.26|0
1639621250000|2021-12-16 02:20:50|41.89|39.29|41.91|39.31|41.91|39.31|41.89|39.29|0
1639621260000|2021-12-16 02:21:00|41.92|39.32|41.89|39.29|41.92|39.32|41.89|39.29|0
1639621270000|2021-12-16 02:21:10|41.92|39.32|41.95|39.35|41.95|39.35|41.92|39.32|0
1639621290000|2021-12-16 02:21:30|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639621300000|2021-12-16 02:21:40|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639621310000|2021-12-16 02:21:50|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639621320000|2021-12-16 02:22:00|41.95|39.35|41.95|39.35|41.96|39.36|41.95|39.35|0
1639621390000|2021-12-16 02:23:10|41.92|39.32|41.92|39.32|41.92|39.32|41.89|39.29|0
1639621400000|2021-12-16 02:23:20|41.9|39.3|41.9|39.3|41.9|39.3|41.9|39.3|0
1639621410000|2021-12-16 02:23:30|41.89|39.29|41.92|39.32|41.92|39.32|41.89|39.29|0
1639621430000|2021-12-16 02:23:50|41.95|39.35|41.92|39.32|41.95|39.35|41.92|39.32|0
1639621440000|2021-12-16 02:24:00|41.89|39.29|41.9|39.3|41.9|39.3|41.89|39.29|0
1639621450000|2021-12-16 02:24:10|41.92|39.32|41.89|39.29|41.92|39.32|41.89|39.29|0
1639621460000|2021-12-16 02:24:20|41.9|39.3|41.92|39.32|41.92|39.32|41.89|39.29|0
1639621470000|2021-12-16 02:24:30|41.89|39.29|41.92|39.32|41.92|39.32|41.89|39.29|0
1639621480000|2021-12-16 02:24:40|41.95|39.35|41.92|39.32|41.95|39.35|41.89|39.29|0
1639621500000|2021-12-16 02:25:00|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639621510000|2021-12-16 02:25:10|41.98|39.38|41.98|39.38|41.99|39.39|41.98|39.38|0
1639621520000|2021-12-16 02:25:20|41.95|39.35|41.98|39.38|41.98|39.38|41.95|39.35|0
1639621530000|2021-12-16 02:25:30|41.95|39.35|41.98|39.38|41.98|39.38|41.95|39.35|0
1639621540000|2021-12-16 02:25:40|41.96|39.36|41.98|39.38|41.98|39.38|41.96|39.36|0
1639621550000|2021-12-16 02:25:50|41.96|39.36|41.95|39.35|41.98|39.38|41.95|39.35|0
1639621560000|2021-12-16 02:26:00|41.93|39.33|41.93|39.33|41.95|39.35|41.93|39.33|0
1639621570000|2021-12-16 02:26:10|41.92|39.32|41.92|39.32|41.92|39.32|41.92|39.32|0
1639621580000|2021-12-16 02:26:20|41.93|39.33|41.93|39.33|41.95|39.35|41.93|39.33|0
1639621590000|2021-12-16 02:26:30|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639621600000|2021-12-16 02:26:40|41.92|39.32|41.93|39.33|41.93|39.33|41.92|39.32|0
1639621610000|2021-12-16 02:26:50|41.95|39.35|41.92|39.32|41.95|39.35|41.92|39.32|0
1639621620000|2021-12-16 02:27:00|41.95|39.35|41.92|39.32|41.95|39.35|41.92|39.32|0
1639621640000|2021-12-16 02:27:20|41.93|39.33|41.92|39.32|41.93|39.33|41.92|39.32|0
1639621650000|2021-12-16 02:27:30|41.9|39.3|41.92|39.32|41.92|39.32|41.9|39.3|0
1639621660000|2021-12-16 02:27:40|41.93|39.33|41.92|39.32|41.93|39.33|41.92|39.32|0
1639621670000|2021-12-16 02:27:50|41.9|39.3|41.9|39.3|41.9|39.3|41.9|39.3|0
1639621680000|2021-12-16 02:28:00|41.92|39.32|41.95|39.35|41.95|39.35|41.92|39.32|0
1639621690000|2021-12-16 02:28:10|41.93|39.33|41.92|39.32|41.93|39.33|41.92|39.32|0
1639621700000|2021-12-16 02:28:20|41.93|39.33|41.94|39.34|41.94|39.34|41.93|39.33|0
1639621710000|2021-12-16 02:28:30|41.92|39.32|41.92|39.32|41.92|39.32|41.92|39.32|0
1639621720000|2021-12-16 02:28:40|41.93|39.33|41.94|39.34|41.94|39.34|41.93|39.33|0
1639621730000|2021-12-16 02:28:50|41.97|39.37|41.97|39.37|41.97|39.37|41.97|39.37|0
1639621740000|2021-12-16 02:29:00|41.94|39.34|41.94|39.34|41.94|39.34|41.94|39.34|0
1639621750000|2021-12-16 02:29:10|41.96|39.36|41.97|39.37|41.97|39.37|41.96|39.36|0
1639621780000|2021-12-16 02:29:40|41.99|39.39|41.94|39.34|41.99|39.39|41.94|39.34|0
1639621810000|2021-12-16 02:30:10|41.97|39.37|41.97|39.37|42|39.4|41.97|39.37|0
1639621820000|2021-12-16 02:30:20|41.99|39.39|41.99|39.39|41.99|39.39|41.99|39.39|0
1639621830000|2021-12-16 02:30:30|42|39.4|42|39.4|42|39.4|42|39.4|0
1639621840000|2021-12-16 02:30:40|41.97|39.37|41.97|39.37|41.97|39.37|41.97|39.37|0
1639621860000|2021-12-16 02:31:00|42|39.4|41.97|39.37|42|39.4|41.97|39.37|0
1639621870000|2021-12-16 02:31:10|42|39.4|41.97|39.37|42|39.4|41.97|39.37|0
1639621880000|2021-12-16 02:31:20|42|39.4|41.97|39.37|42|39.4|41.97|39.37|0
1639621890000|2021-12-16 02:31:30|42|39.4|42.03|39.43|42.03|39.43|42|39.4|0
1639621900000|2021-12-16 02:31:40|42.05|39.45|42.06|39.46|42.09|39.49|42.05|39.45|0
1639621910000|2021-12-16 02:31:50|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1639621930000|2021-12-16 02:32:10|42.04|39.44|42.06|39.46|42.06|39.46|42.04|39.44|0
1639621940000|2021-12-16 02:32:20|42.03|39.43|42.03|39.43|42.03|39.43|42|39.4|0
1639621950000|2021-12-16 02:32:30|42.06|39.46|42|39.4|42.06|39.46|42|39.4|0
1639621970000|2021-12-16 02:32:50|42.02|39.42|42|39.4|42.02|39.42|42|39.4|0
1639622000000|2021-12-16 02:33:20|42.02|39.42|42.02|39.42|42.02|39.42|42.02|39.42|0
1639622010000|2021-12-16 02:33:30|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1639622030000|2021-12-16 02:33:50|42.04|39.44|42.04|39.44|42.06|39.46|42.04|39.44|0
1639622040000|2021-12-16 02:34:00|42.06|39.46|42.06|39.46|42.06|39.46|42.06|39.46|0
1639622050000|2021-12-16 02:34:10|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1639622060000|2021-12-16 02:34:20|42.04|39.44|42.06|39.46|42.06|39.46|42.04|39.44|0
1639622080000|2021-12-16 02:34:40|42.07|39.47|42.09|39.49|42.09|39.49|42.06|39.46|0
1639622090000|2021-12-16 02:34:50|42.12|39.52|42.12|39.52|42.12|39.52|42.12|39.52|0
1639622110000|2021-12-16 02:35:10|42.11|39.51|42.09|39.49|42.11|39.51|42.09|39.49|0
1639622120000|2021-12-16 02:35:20|42.1|39.5|42.11|39.51|42.11|39.51|42.1|39.5|0
1639622130000|2021-12-16 02:35:30|42.14|39.54|42.14|39.54|42.14|39.54|42.14|39.54|0
1639622140000|2021-12-16 02:35:40|42.17|39.57|42.11|39.51|42.17|39.57|42.11|39.51|0
1639622150000|2021-12-16 02:35:50|42.14|39.54|42.14|39.54|42.14|39.54|42.14|39.54|0
1639622170000|2021-12-16 02:36:10|42.17|39.57|42.17|39.57|42.17|39.57|42.17|39.57|0
1639622190000|2021-12-16 02:36:30|42.11|39.51|42.14|39.54|42.14|39.54|42.11|39.51|0
1639622200000|2021-12-16 02:36:40|42.11|39.51|42.11|39.51|42.11|39.51|42.11|39.51|0
1639622220000|2021-12-16 02:37:00|42.09|39.49|42.09|39.49|42.09|39.49|42.09|39.49|0
1639622230000|2021-12-16 02:37:10|42.11|39.51|42.14|39.54|42.14|39.54|42.11|39.51|0
1639622240000|2021-12-16 02:37:20|42.16|39.56|42.2|39.6|42.2|39.6|42.16|39.56|0
1639622250000|2021-12-16 02:37:30|42.17|39.57|42.17|39.57|42.2|39.6|42.17|39.57|0
1639622260000|2021-12-16 02:37:40|42.19|39.59|42.17|39.57|42.19|39.59|42.17|39.57|0
1639622270000|2021-12-16 02:37:50|42.14|39.54|42.14|39.54|42.14|39.54|42.14|39.54|0
1639622280000|2021-12-16 02:38:00|42.11|39.51|42.08|39.48|42.11|39.51|42.08|39.48|0
1639622290000|2021-12-16 02:38:10|42.1|39.5|42.11|39.51|42.11|39.51|42.1|39.5|0
1639622300000|2021-12-16 02:38:20|42.13|39.53|42.17|39.57|42.17|39.57|42.13|39.53|0
1639622310000|2021-12-16 02:38:30|42.14|39.54|42.11|39.51|42.14|39.54|42.11|39.51|0
1639622330000|2021-12-16 02:38:50|42.14|39.54|42.14|39.54|42.14|39.54|42.14|39.54|0
1639622360000|2021-12-16 02:39:20|42.17|39.57|42.17|39.57|42.17|39.57|42.17|39.57|0
1639622390000|2021-12-16 02:39:50|42.14|39.54|42.14|39.54|42.16|39.56|42.14|39.54|0
1639622440000|2021-12-16 02:40:40|42.17|39.57|42.14|39.54|42.17|39.57|42.14|39.54|0
1639622450000|2021-12-16 02:40:50|42.17|39.57|42.16|39.56|42.17|39.57|42.14|39.54|0
1639622460000|2021-12-16 02:41:00|42.17|39.57|42.19|39.59|42.2|39.6|42.17|39.57|0
1639622470000|2021-12-16 02:41:10|42.17|39.57|42.2|39.6|42.2|39.6|42.17|39.57|0
1639622480000|2021-12-16 02:41:20|42.23|39.63|42.23|39.63|42.26|39.66|42.23|39.63|0
1639622490000|2021-12-16 02:41:30|42.2|39.6|42.2|39.6|42.23|39.63|42.2|39.6|0
1639622500000|2021-12-16 02:41:40|42.23|39.63|42.21|39.61|42.23|39.63|42.2|39.6|0
1639622510000|2021-12-16 02:41:50|42.2|39.6|42.18|39.58|42.2|39.6|42.18|39.58|0
1639622520000|2021-12-16 02:42:00|42.2|39.6|42.23|39.63|42.23|39.63|42.2|39.6|0
1639622530000|2021-12-16 02:42:10|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1639622540000|2021-12-16 02:42:20|42.24|39.64|42.26|39.66|42.26|39.66|42.24|39.64|0
1639622560000|2021-12-16 02:42:40|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639622570000|2021-12-16 02:42:50|42.2|39.6|42.2|39.6|42.2|39.6|42.2|39.6|0
1639622580000|2021-12-16 02:43:00|42.21|39.61|42.21|39.61|42.21|39.61|42.21|39.61|0
1639622590000|2021-12-16 02:43:10|42.23|39.63|42.21|39.61|42.23|39.63|42.21|39.61|0
1639622600000|2021-12-16 02:43:20|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639622610000|2021-12-16 02:43:30|42.2|39.6|42.2|39.6|42.23|39.63|42.2|39.6|0
1639622620000|2021-12-16 02:43:40|42.21|39.61|42.23|39.63|42.23|39.63|42.21|39.61|0
1639622630000|2021-12-16 02:43:50|42.26|39.66|42.26|39.66|42.26|39.66|42.26|39.66|0
1639622640000|2021-12-16 02:44:00|42.23|39.63|42.21|39.61|42.23|39.63|42.2|39.6|0
1639622650000|2021-12-16 02:44:10|42.2|39.6|42.2|39.6|42.2|39.6|42.2|39.6|0
1639622660000|2021-12-16 02:44:20|42.23|39.63|42.23|39.63|42.23|39.63|42.23|39.63|0
1639622670000|2021-12-16 02:44:30|42.18|39.58|42.17|39.57|42.18|39.58|42.17|39.57|0
1639622700000|2021-12-16 02:45:00|42.15|39.55|42.15|39.55|42.17|39.57|42.14|39.54|0
1639622710000|2021-12-16 02:45:10|42.14|39.54|42.14|39.54|42.14|39.54|42.11|39.51|0
1639622720000|2021-12-16 02:45:20|42.11|39.51|42.12|39.52|42.13|39.53|42.11|39.51|0
1639622730000|2021-12-16 02:45:30|42.14|39.54|42.11|39.51|42.14|39.54|42.11|39.51|0
1639622740000|2021-12-16 02:45:40|42.14|39.54|42.14|39.54|42.14|39.54|42.12|39.52|0
1639622750000|2021-12-16 02:45:50|42.12|39.52|42.12|39.52|42.12|39.52|42.12|39.52|0
1639622760000|2021-12-16 02:46:00|42.11|39.51|42.17|39.57|42.17|39.57|42.11|39.51|0
1639622770000|2021-12-16 02:46:10|42.2|39.6|42.17|39.57|42.2|39.6|42.17|39.57|0
1639622780000|2021-12-16 02:46:20|42.15|39.55|42.14|39.54|42.15|39.55|42.14|39.54|0
1639622790000|2021-12-16 02:46:30|42.11|39.51|42.11|39.51|42.11|39.51|42.1|39.5|0
1639622800000|2021-12-16 02:46:40|42.14|39.54|42.14|39.54|42.14|39.54|42.14|39.54|0
1639622810000|2021-12-16 02:46:50|42.11|39.51|42.08|39.48|42.11|39.51|42.08|39.48|0
1639622820000|2021-12-16 02:47:00|42.05|39.45|42.05|39.45|42.05|39.45|42.05|39.45|0
1639622830000|2021-12-16 02:47:10|42.02|39.42|42.05|39.45|42.05|39.45|42.02|39.42|0
1639622840000|2021-12-16 02:47:20|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1639622850000|2021-12-16 02:47:30|42.08|39.48|42.08|39.48|42.08|39.48|42.08|39.48|0
1639622860000|2021-12-16 02:47:40|42.11|39.51|42.11|39.51|42.11|39.51|42.11|39.51|0
1639622880000|2021-12-16 02:48:00|42.14|39.54|42.22|39.62|42.22|39.62|42.14|39.54|0
1639622890000|2021-12-16 02:48:10|42.24|39.64|42.2|39.6|42.24|39.64|42.2|39.6|0
1639622900000|2021-12-16 02:48:20|42.22|39.62|42.2|39.6|42.25|39.65|42.2|39.6|0
1639622910000|2021-12-16 02:48:30|42.22|39.62|42.25|39.65|42.25|39.65|42.22|39.62|0
1639622920000|2021-12-16 02:48:40|42.22|39.62|42.25|39.65|42.25|39.65|42.22|39.62|0
1639622930000|2021-12-16 02:48:50|42.22|39.62|42.22|39.62|42.22|39.62|42.22|39.62|0
1639622940000|2021-12-16 02:49:00|42.24|39.64|42.22|39.62|42.25|39.65|42.22|39.62|0
1639622950000|2021-12-16 02:49:10|42.21|39.61|42.21|39.61|42.21|39.61|42.21|39.61|0
1639622960000|2021-12-16 02:49:20|42.17|39.57|42.18|39.58|42.18|39.58|42.17|39.57|0
1639622970000|2021-12-16 02:49:30|42.19|39.59|42.21|39.61|42.21|39.61|42.19|39.59|0
1639622980000|2021-12-16 02:49:40|42.22|39.62|42.22|39.62|42.22|39.62|42.22|39.62|0
1639623000000|2021-12-16 02:50:00|42.24|39.64|42.25|39.65|42.28|39.68|42.24|39.64|0
1639623010000|2021-12-16 02:50:10|42.28|39.68|42.25|39.65|42.28|39.68|42.25|39.65|0
1639623020000|2021-12-16 02:50:20|42.22|39.62|42.19|39.59|42.22|39.62|42.19|39.59|0
1639623030000|2021-12-16 02:50:30|42.21|39.61|42.19|39.59|42.21|39.61|42.19|39.59|0
1639623040000|2021-12-16 02:50:40|42.22|39.62|42.19|39.59|42.22|39.62|42.19|39.59|0
1639623050000|2021-12-16 02:50:50|42.17|39.57|42.17|39.57|42.17|39.57|42.17|39.57|0
1639623060000|2021-12-16 02:51:00|42.18|39.58|42.17|39.57|42.19|39.59|42.17|39.57|0
1639623070000|2021-12-16 02:51:10|42.18|39.58|42.18|39.58|42.18|39.58|42.18|39.58|0
1639623080000|2021-12-16 02:51:20|42.16|39.56|42.14|39.54|42.16|39.56|42.14|39.54|0
1639623090000|2021-12-16 02:51:30|42.16|39.56|42.16|39.56|42.16|39.56|42.16|39.56|0
1639623100000|2021-12-16 02:51:40|42.15|39.55|42.15|39.55|42.15|39.55|42.15|39.55|0
1639623110000|2021-12-16 02:51:50|42.16|39.56|42.15|39.55|42.16|39.56|42.15|39.55|0
1639623120000|2021-12-16 02:52:00|42.16|39.56|42.18|39.58|42.19|39.59|42.16|39.56|0
1639623130000|2021-12-16 02:52:10|42.19|39.59|42.14|39.54|42.19|39.59|42.14|39.54|0
1639623160000|2021-12-16 02:52:40|42.15|39.55|42.14|39.54|42.15|39.55|42.14|39.54|0
1639623170000|2021-12-16 02:52:50|42.16|39.56|42.16|39.56|42.16|39.56|42.16|39.56|0
1639623180000|2021-12-16 02:53:00|42.14|39.54|42.14|39.54|42.14|39.54|42.14|39.54|0
1639623190000|2021-12-16 02:53:10|42.11|39.51|42.08|39.48|42.11|39.51|42.08|39.48|0
1639623210000|2021-12-16 02:53:30|42.11|39.51|42.11|39.51|42.11|39.51|42.11|39.51|0
1639623230000|2021-12-16 02:53:50|42.09|39.49|42.09|39.49|42.09|39.49|42.09|39.49|0
1639623240000|2021-12-16 02:54:00|42.08|39.48|42.11|39.51|42.11|39.51|42.08|39.48|0
1639623250000|2021-12-16 02:54:10|42.13|39.53|42.11|39.51|42.13|39.53|42.11|39.51|0
1639623260000|2021-12-16 02:54:20|42.08|39.48|42.08|39.48|42.08|39.48|42.08|39.48|0
1639623290000|2021-12-16 02:54:50|42.09|39.49|42.13|39.53|42.13|39.53|42.09|39.49|0
1639623300000|2021-12-16 02:55:00|42.16|39.56|42.19|39.59|42.19|39.59|42.16|39.56|0
1639623310000|2021-12-16 02:55:10|42.16|39.56|42.16|39.56|42.16|39.56|42.16|39.56|0
1639623320000|2021-12-16 02:55:20|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1639623330000|2021-12-16 02:55:30|42.1|39.5|42.1|39.5|42.1|39.5|42.1|39.5|0
1639623350000|2021-12-16 02:55:50|42.13|39.53|42.13|39.53|42.13|39.53|42.13|39.53|0
1639623360000|2021-12-16 02:56:00|42.16|39.56|42.13|39.53|42.16|39.56|42.13|39.53|0
1639623380000|2021-12-16 02:56:20|42.1|39.5|42.1|39.5|42.1|39.5|42.1|39.5|0
1639623390000|2021-12-16 02:56:30|42.08|39.48|42.08|39.48|42.08|39.48|42.08|39.48|0
1639623410000|2021-12-16 02:56:50|42.06|39.46|42.05|39.45|42.06|39.46|42.05|39.45|0
1639623420000|2021-12-16 02:57:00|42.08|39.48|42.06|39.46|42.08|39.48|42.05|39.45|0
1639623430000|2021-12-16 02:57:10|42.08|39.48|42.02|39.42|42.08|39.48|42.02|39.42|0
1639623440000|2021-12-16 02:57:20|42.03|39.43|42.05|39.45|42.05|39.45|42.03|39.43|0
1639623450000|2021-12-16 02:57:30|42.02|39.42|42.02|39.42|42.02|39.42|41.99|39.39|0
1639623460000|2021-12-16 02:57:40|41.96|39.36|41.96|39.36|41.96|39.36|41.96|39.36|0
1639623470000|2021-12-16 02:57:50|41.93|39.33|41.93|39.33|41.93|39.33|41.93|39.33|0
1639623500000|2021-12-16 02:58:20|41.96|39.36|41.96|39.36|41.96|39.36|41.96|39.36|0
1639623510000|2021-12-16 02:58:30|41.97|39.37|41.97|39.37|41.97|39.37|41.97|39.37|0
1639623520000|2021-12-16 02:58:40|41.96|39.36|41.96|39.36|41.96|39.36|41.96|39.36|0
1639623550000|2021-12-16 02:59:10|41.97|39.37|41.96|39.36|41.97|39.37|41.96|39.36|0
1639623560000|2021-12-16 02:59:20|41.99|39.39|41.99|39.39|41.99|39.39|41.96|39.36|0
1639623570000|2021-12-16 02:59:30|41.96|39.36|41.99|39.39|41.99|39.39|41.96|39.36|0
1639623580000|2021-12-16 02:59:40|42.02|39.42|42.02|39.42|42.02|39.42|42.02|39.42|0
1639623590000|2021-12-16 02:59:50|42.03|39.43|42.02|39.42|42.03|39.43|42.02|39.42|0
1639623600000|2021-12-16 03:00:00|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1639623610000|2021-12-16 03:00:10|42.06|39.46|42.1|39.5|42.1|39.5|42.06|39.46|0
1639623620000|2021-12-16 03:00:20|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1639623630000|2021-12-16 03:00:30|42.09|39.49|42.09|39.49|42.09|39.49|42.07|39.47|0
1639623640000|2021-12-16 03:00:40|42.07|39.47|42.07|39.47|42.07|39.47|42.07|39.47|0
1639623650000|2021-12-16 03:00:50|42.04|39.44|42.04|39.44|42.06|39.46|42.04|39.44|0
1639623660000|2021-12-16 03:01:00|42.06|39.46|42.07|39.47|42.07|39.47|42.04|39.44|0
1639623670000|2021-12-16 03:01:10|42.04|39.44|42.02|39.42|42.04|39.44|42.02|39.42|0
1639623680000|2021-12-16 03:01:20|42.04|39.44|42.02|39.42|42.04|39.44|42.02|39.42|0
1639623690000|2021-12-16 03:01:30|42.04|39.44|42.02|39.42|42.04|39.44|42.02|39.42|0
1639623700000|2021-12-16 03:01:40|42.03|39.43|42.02|39.42|42.03|39.43|42.02|39.42|0
1639623710000|2021-12-16 03:01:50|42.01|39.41|42.01|39.41|42.01|39.41|42.01|39.41|0
1639623720000|2021-12-16 03:02:00|41.99|39.39|42.01|39.41|42.01|39.41|41.99|39.39|0
1639623730000|2021-12-16 03:02:10|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1639623750000|2021-12-16 03:02:30|42.07|39.47|42.04|39.44|42.07|39.47|42.04|39.44|0
1639623760000|2021-12-16 03:02:40|42.06|39.46|42.06|39.46|42.07|39.47|42.06|39.46|0
1639623770000|2021-12-16 03:02:50|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1639623780000|2021-12-16 03:03:00|42.06|39.46|42.07|39.47|42.07|39.47|42.06|39.46|0
1639623820000|2021-12-16 03:03:40|42.1|39.5|42.1|39.5|42.1|39.5|42.1|39.5|0
1639623840000|2021-12-16 03:04:00|42.07|39.47|42.04|39.44|42.07|39.47|42.04|39.44|0
1639623860000|2021-12-16 03:04:20|42.01|39.41|42.01|39.41|42.01|39.41|42.01|39.41|0
1639623870000|2021-12-16 03:04:30|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1639623880000|2021-12-16 03:04:40|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1639623900000|2021-12-16 03:05:00|42.06|39.46|42.06|39.46|42.07|39.47|42.06|39.46|0
1639623910000|2021-12-16 03:05:10|42.07|39.47|42.04|39.44|42.07|39.47|42.04|39.44|0
1639623920000|2021-12-16 03:05:20|42.06|39.46|42.04|39.44|42.06|39.46|42.04|39.44|0
1639623930000|2021-12-16 03:05:30|42.01|39.41|42.01|39.41|42.01|39.41|42.01|39.41|0
1639623940000|2021-12-16 03:05:40|42.03|39.43|42.01|39.41|42.03|39.43|42.01|39.41|0
1639623950000|2021-12-16 03:05:50|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1639623960000|2021-12-16 03:06:00|42.01|39.41|42.04|39.44|42.04|39.44|42.01|39.41|0
1639623970000|2021-12-16 03:06:10|42.06|39.46|42.04|39.44|42.06|39.46|42.04|39.44|0
1639623980000|2021-12-16 03:06:20|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1639623990000|2021-12-16 03:06:30|42.04|39.44|42.03|39.43|42.04|39.44|42.03|39.43|0
1639624000000|2021-12-16 03:06:40|42.01|39.41|42.01|39.41|42.01|39.41|42.01|39.41|0
1639624020000|2021-12-16 03:07:00|41.98|39.38|42.01|39.41|42.01|39.41|41.98|39.38|0
1639624030000|2021-12-16 03:07:10|42|39.4|42|39.4|42|39.4|41.98|39.38|0
1639624040000|2021-12-16 03:07:20|42.01|39.41|42.01|39.41|42.01|39.41|42.01|39.41|0
1639624060000|2021-12-16 03:07:40|42|39.4|41.98|39.38|42|39.4|41.98|39.38|0
1639624070000|2021-12-16 03:07:50|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639624110000|2021-12-16 03:08:30|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639624120000|2021-12-16 03:08:40|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639624140000|2021-12-16 03:09:00|41.94|39.34|41.95|39.35|41.95|39.35|41.94|39.34|0
1639624150000|2021-12-16 03:09:10|41.92|39.32|41.94|39.34|41.95|39.35|41.92|39.32|0
1639624160000|2021-12-16 03:09:20|41.95|39.35|41.92|39.32|41.95|39.35|41.92|39.32|0
1639624170000|2021-12-16 03:09:30|41.91|39.31|41.9|39.3|41.91|39.31|41.9|39.3|0
1639624180000|2021-12-16 03:09:40|41.91|39.31|41.9|39.3|41.91|39.31|41.9|39.3|0
1639624190000|2021-12-16 03:09:50|41.87|39.27|41.87|39.27|41.87|39.27|41.87|39.27|0
1639624200000|2021-12-16 03:10:00|41.84|39.24|41.84|39.24|41.84|39.24|41.84|39.24|0
1639624220000|2021-12-16 03:10:20|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1639624230000|2021-12-16 03:10:30|41.84|39.24|41.82|39.22|41.84|39.24|41.82|39.22|0
1639624240000|2021-12-16 03:10:40|41.84|39.24|41.87|39.27|41.87|39.27|41.84|39.24|0
1639624250000|2021-12-16 03:10:50|41.85|39.25|41.87|39.27|41.87|39.27|41.85|39.25|0
1639624260000|2021-12-16 03:11:00|41.89|39.29|41.89|39.29|41.89|39.29|41.89|39.29|0
1639624270000|2021-12-16 03:11:10|41.92|39.32|41.91|39.31|41.92|39.32|41.91|39.31|0
1639624280000|2021-12-16 03:11:20|41.89|39.29|41.89|39.29|41.89|39.29|41.89|39.29|0
1639624290000|2021-12-16 03:11:30|41.91|39.31|41.89|39.29|41.91|39.31|41.89|39.29|0
1639624300000|2021-12-16 03:11:40|41.91|39.31|41.95|39.35|41.95|39.35|41.91|39.31|0
1639624310000|2021-12-16 03:11:50|41.94|39.34|41.92|39.32|41.94|39.34|41.92|39.32|0
1639624320000|2021-12-16 03:12:00|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639624350000|2021-12-16 03:12:30|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639624370000|2021-12-16 03:12:50|42|39.4|42|39.4|42|39.4|42|39.4|0
1639624380000|2021-12-16 03:13:00|41.98|39.38|42|39.4|42|39.4|41.98|39.38|0
1639624390000|2021-12-16 03:13:10|41.98|39.38|42.01|39.41|42.01|39.41|41.98|39.38|0
1639624400000|2021-12-16 03:13:20|41.98|39.38|42.01|39.41|42.01|39.41|41.98|39.38|0
1639624410000|2021-12-16 03:13:30|42.02|39.42|42.04|39.44|42.04|39.44|42.02|39.42|0
1639624420000|2021-12-16 03:13:40|42.07|39.47|42.04|39.44|42.07|39.47|42.04|39.44|0
1639624430000|2021-12-16 03:13:50|42.01|39.41|42.01|39.41|42.02|39.42|42.01|39.41|0
1639624440000|2021-12-16 03:14:00|41.98|39.38|41.89|39.29|41.98|39.38|41.89|39.29|0
1639624450000|2021-12-16 03:14:10|41.92|39.32|41.95|39.35|41.95|39.35|41.92|39.32|0
1639624470000|2021-12-16 03:14:30|41.98|39.38|41.95|39.35|41.98|39.38|41.95|39.35|0
1639624480000|2021-12-16 03:14:40|41.97|39.37|41.97|39.37|41.98|39.38|41.97|39.37|0
1639624490000|2021-12-16 03:14:50|41.98|39.38|42.01|39.41|42.01|39.41|41.98|39.38|0
1639624500000|2021-12-16 03:15:00|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639624510000|2021-12-16 03:15:10|41.92|39.32|41.92|39.32|41.92|39.32|41.92|39.32|0
1639624520000|2021-12-16 03:15:20|41.94|39.34|41.92|39.32|41.94|39.34|41.92|39.32|0
1639624540000|2021-12-16 03:15:40|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639624550000|2021-12-16 03:15:50|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639624560000|2021-12-16 03:16:00|42.01|39.41|42.01|39.41|42.01|39.41|42.01|39.41|0
1639624570000|2021-12-16 03:16:10|42.04|39.44|42.04|39.44|42.04|39.44|42.04|39.44|0
1639624580000|2021-12-16 03:16:20|42.01|39.41|42.01|39.41|42.02|39.42|42.01|39.41|0
1639624590000|2021-12-16 03:16:30|42.02|39.42|42.02|39.42|42.02|39.42|42.02|39.42|0
1639624600000|2021-12-16 03:16:40|42.01|39.41|42.04|39.44|42.04|39.44|42.01|39.41|0
1639624610000|2021-12-16 03:16:50|42.01|39.41|42.01|39.41|42.01|39.41|42.01|39.41|0
1639624620000|2021-12-16 03:17:00|41.98|39.38|42.01|39.41|42.01|39.41|41.98|39.38|0
1639624640000|2021-12-16 03:17:20|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639624650000|2021-12-16 03:17:30|41.96|39.36|41.95|39.35|41.96|39.36|41.95|39.35|0
1639624680000|2021-12-16 03:18:00|41.92|39.32|41.94|39.34|41.94|39.34|41.92|39.32|0
1639624690000|2021-12-16 03:18:10|41.92|39.32|41.95|39.35|41.95|39.35|41.92|39.32|0
1639624720000|2021-12-16 03:18:40|41.98|39.38|41.96|39.36|41.98|39.38|41.96|39.36|0
1639624730000|2021-12-16 03:18:50|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639624740000|2021-12-16 03:19:00|41.99|39.39|41.99|39.39|41.99|39.39|41.98|39.38|0
1639624750000|2021-12-16 03:19:10|41.98|39.38|41.99|39.39|41.99|39.39|41.98|39.38|0
1639624760000|2021-12-16 03:19:20|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639624770000|2021-12-16 03:19:30|41.99|39.39|41.98|39.38|41.99|39.39|41.98|39.38|0
1639624790000|2021-12-16 03:19:50|42.01|39.41|41.96|39.36|42.01|39.41|41.96|39.36|0
1639624800000|2021-12-16 03:20:00|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639624810000|2021-12-16 03:20:10|41.99|39.39|42.01|39.41|42.01|39.41|41.99|39.39|0
1639624820000|2021-12-16 03:20:20|41.99|39.39|41.99|39.39|41.99|39.39|41.98|39.38|0
1639624830000|2021-12-16 03:20:30|41.98|39.38|41.98|39.38|41.98|39.38|41.98|39.38|0
1639624840000|2021-12-16 03:20:40|42.01|39.41|42.01|39.41|42.01|39.41|42.01|39.41|0
1639624850000|2021-12-16 03:20:50|41.99|39.39|41.98|39.38|41.99|39.39|41.98|39.38|0
1639624860000|2021-12-16 03:21:00|42.01|39.41|41.99|39.39|42.01|39.41|41.98|39.38|0
1639624870000|2021-12-16 03:21:10|41.98|39.38|41.95|39.35|41.98|39.38|41.95|39.35|0
1639624880000|2021-12-16 03:21:20|41.92|39.32|41.95|39.35|41.95|39.35|41.92|39.32|0
1639624900000|2021-12-16 03:21:40|41.92|39.32|41.95|39.35|41.95|39.35|41.92|39.32|0
1639624920000|2021-12-16 03:22:00|41.93|39.33|41.95|39.35|41.95|39.35|41.93|39.33|0
1639624930000|2021-12-16 03:22:10|41.98|39.38|41.95|39.35|41.98|39.38|41.95|39.35|0
1639624950000|2021-12-16 03:22:30|41.98|39.38|41.92|39.32|41.98|39.38|41.92|39.32|0
1639624970000|2021-12-16 03:22:50|41.93|39.33|41.93|39.33|41.93|39.33|41.93|39.33|0
1639624980000|2021-12-16 03:23:00|41.95|39.35|41.86|39.26|41.95|39.35|41.86|39.26|0
1639624990000|2021-12-16 03:23:10|41.89|39.29|41.92|39.32|41.92|39.32|41.89|39.29|0
1639625010000|2021-12-16 03:23:30|41.93|39.33|41.92|39.32|41.93|39.33|41.92|39.32|0
1639625040000|2021-12-16 03:24:00|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639625050000|2021-12-16 03:24:10|41.98|39.38|41.97|39.37|41.98|39.38|41.97|39.37|0
1639625060000|2021-12-16 03:24:20|41.95|39.35|41.95|39.35|41.95|39.35|41.95|39.35|0
1639625070000|2021-12-16 03:24:30|41.97|39.37|42|39.4|42|39.4|41.97|39.37|0
1639625080000|2021-12-16 03:24:40|41.99|39.39|41.97|39.37|41.99|39.39|41.97|39.37|0
1639625090000|2021-12-16 03:24:50|41.99|39.39|41.97|39.37|41.99|39.39|41.97|39.37|0
1639625110000|2021-12-16 03:25:10|41.96|39.36|41.95|39.35|41.96|39.36|41.95|39.35|0
1639625120000|2021-12-16 03:25:20|41.97|39.37|41.97|39.37|41.97|39.37|41.97|39.37|0
1639625130000|2021-12-16 03:25:30|42|39.4|42|39.4|42|39.4|42|39.4|0
1639625140000|2021-12-16 03:25:40|41.97|39.37|41.97|39.37|41.97|39.37|41.97|39.37|0
1639625150000|2021-12-16 03:25:50|42|39.4|42|39.4|42|39.4|42|39.4|0
1639625160000|2021-12-16 03:26:00|41.99|39.39|42|39.4|42|39.4|41.99|39.39|0
1639625190000|2021-12-16 03:26:30|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1639625200000|2021-12-16 03:26:40|42.05|39.45|42.06|39.46|42.06|39.46|42.05|39.45|0
1639625210000|2021-12-16 03:26:50|42.08|39.48|42.09|39.49|42.09|39.49|42.08|39.48|0
1639625220000|2021-12-16 03:27:00|42.12|39.52|42.12|39.52|42.12|39.52|42.12|39.52|0
1639625230000|2021-12-16 03:27:10|42.09|39.49|42.09|39.49|42.12|39.52|42.09|39.49|0
1639625240000|2021-12-16 03:27:20|42.1|39.5|42.1|39.5|42.1|39.5|42.1|39.5|0
1639625250000|2021-12-16 03:27:30|42.09|39.49|42.09|39.49|42.09|39.49|42.09|39.49|0
1639625260000|2021-12-16 03:27:40|42.12|39.52|42.09|39.49|42.12|39.52|42.09|39.49|0
1639625270000|2021-12-16 03:27:50|42.08|39.48|42.07|39.47|42.09|39.49|42.07|39.47|0
1639625280000|2021-12-16 03:28:00|42.06|39.46|42.06|39.46|42.06|39.46|42.06|39.46|0
1639625300000|2021-12-16 03:28:20|42.09|39.49|42.12|39.52|42.12|39.52|42.09|39.49|0
1639625310000|2021-12-16 03:28:30|42.09|39.49|42.09|39.49|42.09|39.49|42.09|39.49|0
1639625330000|2021-12-16 03:28:50|42.06|39.46|42.06|39.46|42.09|39.49|42.06|39.46|0
1639625360000|2021-12-16 03:29:20|42.07|39.47|42.06|39.46|42.07|39.47|42.06|39.46|0
1639625370000|2021-12-16 03:29:30|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1639625400000|2021-12-16 03:30:00|42.06|39.46|42.06|39.46|42.06|39.46|42.06|39.46|0
1639625420000|2021-12-16 03:30:20|42.03|39.43|42.06|39.46|42.06|39.46|42.03|39.43|0
1639625430000|2021-12-16 03:30:30|42.04|39.44|42.03|39.43|42.04|39.44|42.03|39.43|0
1639625440000|2021-12-16 03:30:40|42.06|39.46|42.04|39.44|42.06|39.46|42.04|39.44|0
1639625450000|2021-12-16 03:30:50|42.06|39.46|42.06|39.46|42.09|39.49|42.06|39.46|0
1639625460000|2021-12-16 03:31:00|42.03|39.43|42.03|39.43|42.03|39.43|42.03|39.43|0
1639625480000|2021-12-16 03:31:20|42|39.4|41.97|39.37|42|39.4|41.97|39.37|0
1639625490000|2021-12-16 03:31:30|41.94|39.34|41.94|39.34|41.96|39.36|41.94|39.34|0
1639625500000|2021-12-16 03:31:40|41.91|39.31|41.94|39.34|41.94|39.34|41.91|39.31|0
1639625510000|2021-12-16 03:31:50|41.91|39.31|41.91|39.31|41.91|39.31|41.91|39.31|0
1639625520000|2021-12-16 03:32:00|41.88|39.28|41.88|39.28|41.88|39.28|41.86|39.26|0
1639625580000|2021-12-16 03:33:00|41.9|39.3|41.91|39.31|41.91|39.31|41.9|39.3|0
1639625590000|2021-12-16 03:33:10|41.88|39.28|41.88|39.28|41.88|39.28|41.88|39.28|0
1639625600000|2021-12-16 03:33:20|41.87|39.27|41.86|39.26|41.87|39.27|41.86|39.26|0
1639625610000|2021-12-16 03:33:30|41.87|39.27|41.85|39.25|41.87|39.27|41.85|39.25|0
1639625640000|2021-12-16 03:34:00|41.87|39.27|41.88|39.28|41.88|39.28|41.87|39.27|0
1639625650000|2021-12-16 03:34:10|41.91|39.31|41.91|39.31|41.91|39.31|41.88|39.28|0
1639625680000|2021-12-16 03:34:40|41.94|39.34|41.94|39.34|41.94|39.34|41.94|39.34|0
1639625700000|2021-12-16 03:35:00|41.88|39.28|41.88|39.28|41.88|39.28|41.88|39.28|0
1639625710000|2021-12-16 03:35:10|41.9|39.3|41.88|39.28|41.9|39.3|41.88|39.28|0
1639625780000|2021-12-16 03:36:20|41.85|39.25|41.84|39.24|41.85|39.25|41.84|39.24|0
1639625790000|2021-12-16 03:36:30|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1639625800000|2021-12-16 03:36:40|41.85|39.25|41.85|39.25|41.85|39.25|41.85|39.25|0
1639625810000|2021-12-16 03:36:50|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1639625820000|2021-12-16 03:37:00|41.85|39.25|41.82|39.22|41.85|39.25|41.82|39.22|0
1639625830000|2021-12-16 03:37:10|41.84|39.24|41.82|39.22|41.85|39.25|41.82|39.22|0
1639625870000|2021-12-16 03:37:50|41.84|39.24|41.84|39.24|41.84|39.24|41.84|39.24|0
1639625880000|2021-12-16 03:38:00|41.85|39.25|41.88|39.28|41.88|39.28|41.85|39.25|0
1639625890000|2021-12-16 03:38:10|41.91|39.31|41.91|39.31|41.91|39.31|41.91|39.31|0
1639625900000|2021-12-16 03:38:20|41.88|39.28|41.88|39.28|41.88|39.28|41.88|39.28|0
1639625910000|2021-12-16 03:38:30|41.85|39.25|41.82|39.22|41.85|39.25|41.82|39.22|0
1639625920000|2021-12-16 03:38:40|41.84|39.24|41.85|39.25|41.85|39.25|41.82|39.22|0
1639625930000|2021-12-16 03:38:50|41.84|39.24|41.84|39.24|41.84|39.24|41.84|39.24|0
1639625940000|2021-12-16 03:39:00|41.85|39.25|41.85|39.25|41.85|39.25|41.84|39.24|0
1639625950000|2021-12-16 03:39:10|41.84|39.24|41.77|39.17|41.84|39.24|41.77|39.17|0
1639625960000|2021-12-16 03:39:20|41.74|39.14|41.74|39.14|41.77|39.17|41.74|39.14|0
1639625970000|2021-12-16 03:39:30|41.65|39.05|41.65|39.05|41.67|39.07|41.65|39.05|0
1639625980000|2021-12-16 03:39:40|41.68|39.08|41.71|39.11|41.71|39.11|41.68|39.08|0
1639625990000|2021-12-16 03:39:50|41.74|39.14|41.74|39.14|41.74|39.14|41.74|39.14|0
1639626000000|2021-12-16 03:40:00|41.77|39.17|41.79|39.19|41.79|39.19|41.77|39.17|0
1639626020000|2021-12-16 03:40:20|41.81|39.21|41.79|39.19|41.81|39.21|41.79|39.19|0
1639626040000|2021-12-16 03:40:40|41.77|39.17|41.78|39.18|41.78|39.18|41.77|39.17|0
1639626050000|2021-12-16 03:40:50|41.79|39.19|41.79|39.19|41.79|39.19|41.79|39.19|0
1639626070000|2021-12-16 03:41:10|41.78|39.18|41.78|39.18|41.78|39.18|41.78|39.18|0
1639626080000|2021-12-16 03:41:20|41.79|39.19|41.79|39.19|41.79|39.19|41.79|39.19|0
1639626090000|2021-12-16 03:41:30|41.82|39.22|41.79|39.19|41.82|39.22|41.79|39.19|0
1639626110000|2021-12-16 03:41:50|41.81|39.21|41.79|39.19|41.81|39.21|41.79|39.19|0
1639626120000|2021-12-16 03:42:00|41.81|39.21|41.79|39.19|41.81|39.21|41.79|39.19|0
1639626140000|2021-12-16 03:42:20|41.82|39.22|41.82|39.22|41.82|39.22|41.81|39.21|0
1639626150000|2021-12-16 03:42:30|41.79|39.19|41.79|39.19|41.79|39.19|41.79|39.19|0
1639626170000|2021-12-16 03:42:50|41.76|39.16|41.79|39.19|41.79|39.19|41.76|39.16|0
1639626190000|2021-12-16 03:43:10|41.76|39.16|41.79|39.19|41.79|39.19|41.76|39.16|0
1639626200000|2021-12-16 03:43:20|41.74|39.14|41.73|39.13|41.74|39.14|41.73|39.13|0
1639626220000|2021-12-16 03:43:40|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1639626230000|2021-12-16 03:43:50|41.79|39.19|41.79|39.19|41.79|39.19|41.79|39.19|0
1639626240000|2021-12-16 03:44:00|41.81|39.21|41.81|39.21|41.82|39.22|41.81|39.21|0
1639626250000|2021-12-16 03:44:10|41.79|39.19|41.79|39.19|41.79|39.19|41.79|39.19|0
1639626280000|2021-12-16 03:44:40|41.82|39.22|41.79|39.19|41.82|39.22|41.79|39.19|0
1639626290000|2021-12-16 03:44:50|41.81|39.21|41.79|39.19|41.81|39.21|41.79|39.19|0
1639626300000|2021-12-16 03:45:00|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1639626310000|2021-12-16 03:45:10|41.81|39.21|41.81|39.21|41.81|39.21|41.81|39.21|0
1639626320000|2021-12-16 03:45:20|41.79|39.19|41.79|39.19|41.79|39.19|41.79|39.19|0
1639626330000|2021-12-16 03:45:30|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1639626370000|2021-12-16 03:46:10|41.79|39.19|41.76|39.16|41.79|39.19|41.76|39.16|0
1639626390000|2021-12-16 03:46:30|41.73|39.13|41.7|39.1|41.73|39.13|41.7|39.1|0
1639626410000|2021-12-16 03:46:50|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639626420000|2021-12-16 03:47:00|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1639626440000|2021-12-16 03:47:20|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639626450000|2021-12-16 03:47:30|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1639626460000|2021-12-16 03:47:40|41.75|39.15|41.73|39.13|41.75|39.15|41.73|39.13|0
1639626500000|2021-12-16 03:48:20|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1639626530000|2021-12-16 03:48:50|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639626540000|2021-12-16 03:49:00|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1639626550000|2021-12-16 03:49:10|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639626610000|2021-12-16 03:50:10|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1639626620000|2021-12-16 03:50:20|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639626650000|2021-12-16 03:50:50|41.72|39.12|41.72|39.12|41.72|39.12|41.72|39.12|0
1639626660000|2021-12-16 03:51:00|41.73|39.13|41.7|39.1|41.73|39.13|41.7|39.1|0
1639626680000|2021-12-16 03:51:20|41.72|39.12|41.7|39.1|41.72|39.12|41.7|39.1|0
1639626690000|2021-12-16 03:51:30|41.72|39.12|41.7|39.1|41.72|39.12|41.7|39.1|0
1639626700000|2021-12-16 03:51:40|41.73|39.13|41.72|39.12|41.73|39.13|41.72|39.12|0
1639626710000|2021-12-16 03:51:50|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1639626730000|2021-12-16 03:52:10|41.72|39.12|41.73|39.13|41.73|39.13|41.72|39.12|0
1639626740000|2021-12-16 03:52:20|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1639626750000|2021-12-16 03:52:30|41.67|39.07|41.67|39.07|41.67|39.07|41.67|39.07|0
1639626760000|2021-12-16 03:52:40|41.64|39.04|41.67|39.07|41.67|39.07|41.64|39.04|0
1639626770000|2021-12-16 03:52:50|41.69|39.09|41.69|39.09|41.69|39.09|41.69|39.09|0
1639626780000|2021-12-16 03:53:00|41.7|39.1|41.73|39.13|41.73|39.13|41.7|39.1|0
1639626790000|2021-12-16 03:53:10|41.76|39.16|41.76|39.16|41.76|39.16|41.76|39.16|0
1639626800000|2021-12-16 03:53:20|41.75|39.15|41.76|39.16|41.76|39.16|41.73|39.13|0
1639626850000|2021-12-16 03:54:10|41.79|39.19|41.79|39.19|41.79|39.19|41.79|39.19|0
1639626890000|2021-12-16 03:54:50|41.8|39.2|41.82|39.22|41.82|39.22|41.8|39.2|0
1639626900000|2021-12-16 03:55:00|41.8|39.2|41.79|39.19|41.8|39.2|41.79|39.19|0
1639626910000|2021-12-16 03:55:10|41.82|39.22|41.82|39.22|41.82|39.22|41.82|39.22|0
1639626920000|2021-12-16 03:55:20|41.79|39.19|41.82|39.22|41.82|39.22|41.79|39.19|0
1639626930000|2021-12-16 03:55:30|41.8|39.2|41.82|39.22|41.82|39.22|41.8|39.2|0
1639626950000|2021-12-16 03:55:50|41.8|39.2|41.79|39.19|41.8|39.2|41.79|39.19|0
1639626960000|2021-12-16 03:56:00|41.82|39.22|41.82|39.22|41.82|39.22|41.8|39.2|0
1639626970000|2021-12-16 03:56:10|41.81|39.21|41.73|39.13|41.81|39.21|41.73|39.13|0
1639627000000|2021-12-16 03:56:40|41.7|39.1|41.73|39.13|41.73|39.13|41.7|39.1|0
1639627010000|2021-12-16 03:56:50|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1639627020000|2021-12-16 03:57:00|41.71|39.11|41.71|39.11|41.71|39.11|41.7|39.1|0
1639627030000|2021-12-16 03:57:10|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639627040000|2021-12-16 03:57:20|41.71|39.11|41.7|39.1|41.71|39.11|41.7|39.1|0
1639627060000|2021-12-16 03:57:40|41.71|39.11|41.7|39.1|41.71|39.11|41.7|39.1|0
1639627070000|2021-12-16 03:57:50|41.71|39.11|41.64|39.04|41.71|39.11|41.64|39.04|0
1639627080000|2021-12-16 03:58:00|41.67|39.07|41.67|39.07|41.67|39.07|41.67|39.07|0
1639627120000|2021-12-16 03:58:40|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1639627130000|2021-12-16 03:58:50|41.68|39.08|41.7|39.1|41.7|39.1|41.68|39.08|0
1639627150000|2021-12-16 03:59:10|41.68|39.08|41.68|39.08|41.68|39.08|41.68|39.08|0
1639627160000|2021-12-16 03:59:20|41.7|39.1|41.7|39.1|41.7|39.1|41.7|39.1|0
1639627170000|2021-12-16 03:59:30|41.73|39.13|41.73|39.13|41.73|39.13|41.73|39.13|0
1639627200000|2021-12-16 04:00:00|41.64|39.04|41.64|39.04|41.64|39.04|41.64|39.04|0
1639627210000|2021-12-16 04:00:10|41.67|39.07|41.67|39.07|41.67|39.07|41.67|39.07|0
1639627220000|2021-12-16 04:00:20|41.7|39.1|41.67|39.07|41.7|39.1|41.67|39.07|0
1639627240000|2021-12-16 04:00:40|41.66|39.06|41.66|39.06|41.66|39.06|41.66|39.06|0
1639627250000|2021-12-16 04:00:50|41.64|39.04|41.64|39.04|41.64|39.04|41.64|39.04|0
1639627300000|2021-12-16 04:01:40|41.67|39.07|41.67|39.07|41.67|39.07|41.67|39.07|0
1639627310000|2021-12-16 04:01:50|41.64|39.04|41.64|39.04|41.67|39.07|41.64|39.04|0
1639627320000|2021-12-16 04:02:00|41.67|39.07|41.64|39.04|41.67|39.07|41.61|39.01|0
1639627350000|2021-12-16 04:02:30|41.58|38.98|41.61|39.01|41.61|39.01|41.58|38.98|0
1639627380000|2021-12-16 04:03:00|41.47|38.87|41.52|38.92|41.52|38.92|41.47|38.87|0
1639627390000|2021-12-16 04:03:10|41.5|38.9|41.52|38.92|41.52|38.92|41.5|38.9|0
1639627400000|2021-12-16 04:03:20|41.55|38.95|41.5|38.9|41.55|38.95|41.5|38.9|0
1639627410000|2021-12-16 04:03:30|41.27|38.67|41.27|38.67|41.27|38.67|41.27|38.67|0
1639627430000|2021-12-16 04:03:50|41.3|38.7|41.32|38.72|41.32|38.72|41.3|38.7|0
1639627440000|2021-12-16 04:04:00|41.34|38.74|41.34|38.74|41.34|38.74|41.34|38.74|0
1639627450000|2021-12-16 04:04:10|41.32|38.72|41.32|38.72|41.32|38.72|41.32|38.72|0
1639627460000|2021-12-16 04:04:20|41.34|38.74|41.35|38.75|41.35|38.75|41.32|38.72|0
1639627520000|2021-12-16 04:05:20|41.38|38.78|41.38|38.78|41.38|38.78|41.38|38.78|0
1639627530000|2021-12-16 04:05:30|41.35|38.75|41.35|38.75|41.35|38.75|41.35|38.75|0
1639627550000|2021-12-16 04:05:50|41.38|38.78|41.37|38.77|41.38|38.78|41.37|38.77|0
1639627560000|2021-12-16 04:06:00|41.35|38.75|41.24|38.64|41.35|38.75|41.24|38.64|0
1639627570000|2021-12-16 04:06:10|41.27|38.67|41.21|38.61|41.27|38.67|41.21|38.61|0
1639627580000|2021-12-16 04:06:20|41.24|38.64|41.21|38.61|41.24|38.64|41.21|38.61|0
1639627590000|2021-12-16 04:06:30|41.24|38.64|41.21|38.61|41.24|38.64|41.21|38.61|0
1639627600000|2021-12-16 04:06:40|41.24|38.64|41.24|38.64|41.24|38.64|41.24|38.64|0
1639627610000|2021-12-16 04:06:50|41.21|38.61|41.21|38.61|41.21|38.61|41.21|38.61|0
1639627620000|2021-12-16 04:07:00|41.18|38.58|41.18|38.58|41.18|38.58|41.18|38.58|0
1639627630000|2021-12-16 04:07:10|41.19|38.59|41.19|38.59|41.19|38.59|41.19|38.59|0
1639627640000|2021-12-16 04:07:20|41.21|38.61|41.18|38.58|41.21|38.61|41.18|38.58|0
1639627650000|2021-12-16 04:07:30|41.15|38.55|41.15|38.55|41.15|38.55|41.15|38.55|0
1639627690000|2021-12-16 04:08:10|41.18|38.58|41.18|38.58|41.18|38.58|41.18|38.58|0
1639627700000|2021-12-16 04:08:20|41.21|38.61|41.21|38.61|41.21|38.61|41.21|38.61|0
1639627710000|2021-12-16 04:08:30|41.24|38.64|41.24|38.64|41.24|38.64|41.24|38.64|0
1639627730000|2021-12-16 04:08:50|41.22|38.62|41.24|38.64|41.24|38.64|41.21|38.61|0
1639627740000|2021-12-16 04:09:00|41.26|38.66|41.25|38.65|41.26|38.66|41.25|38.65|0
1639627750000|2021-12-16 04:09:10|41.26|38.66|41.24|38.64|41.26|38.66|41.24|38.64|0
1639627760000|2021-12-16 04:09:20|41.26|38.66|41.26|38.66|41.26|38.66|41.26|38.66|0
1639627910000|2021-12-16 04:11:50|41.32|38.72|41.32|38.72|41.32|38.72|41.32|38.72|0
1639627940000|2021-12-16 04:12:20|41.35|38.75|41.35|38.75|41.35|38.75|41.35|38.75|0
1639627970000|2021-12-16 04:12:50|41.26|38.66|41.26|38.66|41.26|38.66|41.26|38.66|0
1639627980000|2021-12-16 04:13:00|41.29|38.69|41.32|38.72|41.32|38.72|41.29|38.69|0
1639627990000|2021-12-16 04:13:10|41.31|38.71|41.29|38.69|41.31|38.71|41.29|38.69|0
1639628000000|2021-12-16 04:13:20|41.26|38.66|41.26|38.66|41.26|38.66|41.26|38.66|0
1639628010000|2021-12-16 04:13:30|41.28|38.68|41.29|38.69|41.29|38.69|41.28|38.68|0
1639628020000|2021-12-16 04:13:40|41.31|38.71|41.31|38.71|41.31|38.71|41.31|38.71|0
1639628030000|2021-12-16 04:13:50|41.29|38.69|41.29|38.69|41.31|38.71|41.29|38.69|0
1639628050000|2021-12-16 04:14:10|41.31|38.71|41.31|38.71|41.31|38.71|41.31|38.71|0
1639628060000|2021-12-16 04:14:20|41.29|38.69|41.26|38.66|41.29|38.69|41.26|38.66|0
1639628070000|2021-12-16 04:14:30|41.29|38.69|41.32|38.72|41.32|38.72|41.29|38.69|0
1639628080000|2021-12-16 04:14:40|41.29|38.69|41.29|38.69|41.29|38.69|41.29|38.69|0
1639628090000|2021-12-16 04:14:50|41.28|38.68|41.29|38.69|41.29|38.69|41.28|38.68|0
1639628110000|2021-12-16 04:15:10|41.32|38.72|41.29|38.69|41.32|38.72|41.29|38.69|0
1639628120000|2021-12-16 04:15:20|41.32|38.72|41.32|38.72|41.32|38.72|41.29|38.69|0
1639628130000|2021-12-16 04:15:30|41.3|38.7|41.29|38.69|41.3|38.7|41.29|38.69|0
1639628140000|2021-12-16 04:15:40|41.26|38.66|41.26|38.66|41.26|38.66|41.26|38.66|0
1639628160000|2021-12-16 04:16:00|41.28|38.68|41.29|38.69|41.29|38.69|41.28|38.68|0
1639628180000|2021-12-16 04:16:20|41.28|38.68|41.28|38.68|41.28|38.68|41.28|38.68|0
1639628190000|2021-12-16 04:16:30|41.29|38.69|41.29|38.69|41.29|38.69|41.29|38.69|0
1639628200000|2021-12-16 04:16:40|41.28|38.68|41.29|38.69|41.29|38.69|41.28|38.68|0
1639628220000|2021-12-16 04:17:00|41.28|38.68|41.28|38.68|41.28|38.68|41.28|38.68|0
1639628230000|2021-12-16 04:17:10|41.29|38.69|41.29|38.69|41.29|38.69|41.29|38.69|0
1639628240000|2021-12-16 04:17:20|41.32|38.72|41.32|38.72|41.32|38.72|41.3|38.7|0
1639628250000|2021-12-16 04:17:30|41.29|38.69|41.29|38.69|41.29|38.69|41.29|38.69|0
1639628260000|2021-12-16 04:17:40|41.32|38.72|41.32|38.72|41.32|38.72|41.32|38.72|0
1639628370000|2021-12-16 04:19:30|41.34|38.74|41.34|38.74|41.34|38.74|41.34|38.74|0
1639628380000|2021-12-16 04:19:40|41.37|38.77|41.37|38.77|41.37|38.77|41.37|38.77|0
1639628390000|2021-12-16 04:19:50|41.34|38.74|41.34|38.74|41.34|38.74|41.34|38.74|0
1639628400000|2021-12-16 04:20:00|41.37|38.77|41.37|38.77|41.37|38.77|41.37|38.77|0
1639628410000|2021-12-16 04:20:10|41.39|38.79|41.37|38.77|41.39|38.79|41.37|38.77|0
1639628430000|2021-12-16 04:20:30|41.4|38.8|41.39|38.79|41.4|38.8|41.39|38.79|0
1639628440000|2021-12-16 04:20:40|41.4|38.8|41.37|38.77|41.4|38.8|41.37|38.77|0
1639628460000|2021-12-16 04:21:00|41.4|38.8|41.39|38.79|41.4|38.8|41.39|38.79|0
1639628480000|2021-12-16 04:21:20|41.37|38.77|41.37|38.77|41.37|38.77|41.37|38.77|0
1639628490000|2021-12-16 04:21:30|41.46|38.86|41.43|38.83|41.46|38.86|41.43|38.83|0
1639628500000|2021-12-16 04:21:40|41.4|38.8|41.4|38.8|41.4|38.8|41.4|38.8|0
1639628510000|2021-12-16 04:21:50|41.42|38.82|41.4|38.8|41.42|38.82|41.4|38.8|0
1639628540000|2021-12-16 04:22:20|41.43|38.83|41.43|38.83|41.43|38.83|41.43|38.83|0
1639628590000|2021-12-16 04:23:10|41.4|38.8|41.4|38.8|41.4|38.8|41.4|38.8|0
1639628610000|2021-12-16 04:23:30|41.37|38.77|41.4|38.8|41.4|38.8|41.37|38.77|0
1639628620000|2021-12-16 04:23:40|41.37|38.77|41.39|38.79|41.39|38.79|41.37|38.77|0
1639628630000|2021-12-16 04:23:50|41.4|38.8|41.4|38.8|41.4|38.8|41.4|38.8|0
1639628640000|2021-12-16 04:24:00|41.37|38.77|41.37|38.77|41.37|38.77|41.37|38.77|0
1639628670000|2021-12-16 04:24:30|41.34|38.74|41.34|38.74|41.34|38.74|41.34|38.74|0
1639628680000|2021-12-16 04:24:40|41.31|38.71|41.31|38.71|41.31|38.71|41.31|38.71|0
1639628690000|2021-12-16 04:24:50|41.29|38.69|41.28|38.68|41.29|38.69|41.28|38.68|0
1639628700000|2021-12-16 04:25:00|41.31|38.71|41.34|38.74|41.34|38.74|41.31|38.71|0
1639628710000|2021-12-16 04:25:10|41.31|38.71|41.31|38.71|41.31|38.71|41.31|38.71|0
1639628760000|2021-12-16 04:26:00|41.28|38.68|41.26|38.66|41.28|38.68|41.26|38.66|0
1639628800000|2021-12-16 04:26:40|41.28|38.68|41.26|38.66|41.28|38.68|41.26|38.66|0
1639628820000|2021-12-16 04:27:00|41.23|38.63|41.23|38.63|41.23|38.63|41.23|38.63|0
1639628830000|2021-12-16 04:27:10|41.21|38.61|41.2|38.6|41.23|38.63|41.2|38.6|0
1639628840000|2021-12-16 04:27:20|41.23|38.63|41.23|38.63|41.23|38.63|41.23|38.63|0
1639628850000|2021-12-16 04:27:30|41.2|38.6|41.2|38.6|41.2|38.6|41.2|38.6|0
1639628860000|2021-12-16 04:27:40|41.17|38.57|41.2|38.6|41.2|38.6|41.17|38.57|0
1639628870000|2021-12-16 04:27:50|41.23|38.63|41.23|38.63|41.23|38.63|41.23|38.63|0
1639628880000|2021-12-16 04:28:00|41.2|38.6|41.2|38.6|41.2|38.6|41.2|38.6|0
1639628900000|2021-12-16 04:28:20|41.23|38.63|41.23|38.63|41.23|38.63|41.2|38.6|0
1639628910000|2021-12-16 04:28:30|41.17|38.57|41.17|38.57|41.17|38.57|41.17|38.57|0
1639628930000|2021-12-16 04:28:50|41.14|38.54|41.14|38.54|41.14|38.54|41.14|38.54|0
1639628940000|2021-12-16 04:29:00|41.13|38.53|41.11|38.51|41.13|38.53|41.11|38.51|0
1639628950000|2021-12-16 04:29:10|41.14|38.54|41.14|38.54|41.14|38.54|41.14|38.54|0
1639628960000|2021-12-16 04:29:20|41.11|38.51|41.06|38.46|41.11|38.51|41.06|38.46|0
1639628970000|2021-12-16 04:29:30|41.08|38.48|41.11|38.51|41.11|38.51|41.08|38.48|0
1639628980000|2021-12-16 04:29:40|41.14|38.54|41.14|38.54|41.14|38.54|41.14|38.54|0
1639629000000|2021-12-16 04:30:00|41.13|38.53|41.13|38.53|41.13|38.53|41.13|38.53|0
1639629010000|2021-12-16 04:30:10|41.14|38.54|41.13|38.53|41.17|38.57|41.13|38.53|0
1639629020000|2021-12-16 04:30:20|41.14|38.54|41.14|38.54|41.14|38.54|41.14|38.54|0
1639629030000|2021-12-16 04:30:30|41.17|38.57|41.17|38.57|41.17|38.57|41.17|38.57|0
1639629070000|2021-12-16 04:31:10|41.18|38.58|41.2|38.6|41.2|38.6|41.18|38.58|0
1639629090000|2021-12-16 04:31:30|41.25|38.65|41.22|38.62|41.25|38.65|41.22|38.62|0
1639629100000|2021-12-16 04:31:40|41.21|38.61|41.21|38.61|41.21|38.61|41.21|38.61|0
1639629110000|2021-12-16 04:31:50|41.22|38.62|41.2|38.6|41.22|38.62|41.2|38.6|0
1639629120000|2021-12-16 04:32:00|41.18|38.58|41.2|38.6|41.2|38.6|41.18|38.58|0
1639629130000|2021-12-16 04:32:10|41.17|38.57|41.21|38.61|41.22|38.62|41.17|38.57|0
1639629140000|2021-12-16 04:32:20|41.22|38.62|41.21|38.61|41.22|38.62|41.21|38.61|0
1639629150000|2021-12-16 04:32:30|41.22|38.62|41.22|38.62|41.22|38.62|41.22|38.62|0
1639629230000|2021-12-16 04:33:50|41.21|38.61|41.2|38.6|41.21|38.61|41.2|38.6|0
1639629240000|2021-12-16 04:34:00|41.22|38.62|41.17|38.57|41.22|38.62|41.17|38.57|0
1639629260000|2021-12-16 04:34:20|41.15|38.55|41.15|38.55|41.15|38.55|41.15|38.55|0
1639629270000|2021-12-16 04:34:30|41.14|38.54|41.14|38.54|41.14|38.54|41.14|38.54|0
1639629280000|2021-12-16 04:34:40|41.11|38.51|41.1|38.5|41.11|38.51|41.1|38.5|0
1639629290000|2021-12-16 04:34:50|41.08|38.48|41.11|38.51|41.11|38.51|41.08|38.48|0
1639629310000|2021-12-16 04:35:10|41.08|38.48|41.08|38.48|41.08|38.48|41.08|38.48|0
1639629340000|2021-12-16 04:35:40|41.05|38.45|41.11|38.51|41.11|38.51|41.05|38.45|0
1639629350000|2021-12-16 04:35:50|41.14|38.54|41.12|38.52|41.14|38.54|41.12|38.52|0
1639629360000|2021-12-16 04:36:00|41.11|38.51|41.14|38.54|41.14|38.54|41.11|38.51|0
1639629370000|2021-12-16 04:36:10|41.12|38.52|41.12|38.52|41.12|38.52|41.12|38.52|0
1639629380000|2021-12-16 04:36:20|41.14|38.54|41.14|38.54|41.14|38.54|41.12|38.52|0
1639629410000|2021-12-16 04:36:50|41.11|38.51|41.11|38.51|41.11|38.51|41.11|38.51|0
1639629430000|2021-12-16 04:37:10|41.14|38.54|41.14|38.54|41.14|38.54|41.14|38.54|0
1639629440000|2021-12-16 04:37:20|41.12|38.52|41.14|38.54|41.14|38.54|41.12|38.52|0
1639629460000|2021-12-16 04:37:40|41.12|38.52|41.14|38.54|41.14|38.54|41.12|38.52|0
1639629470000|2021-12-16 04:37:50|41.11|38.51|41.11|38.51|41.11|38.51|41.11|38.51|0
1639629480000|2021-12-16 04:38:00|41.09|38.49|41.08|38.48|41.09|38.49|41.08|38.48|0
1639629490000|2021-12-16 04:38:10|41.11|38.51|41.11|38.51|41.11|38.51|41.11|38.51|0
1639629520000|2021-12-16 04:38:40|41.14|38.54|41.14|38.54|41.14|38.54|41.14|38.54|0
1639629540000|2021-12-16 04:39:00|41.11|38.51|41.14|38.54|41.14|38.54|41.11|38.51|0
1639629550000|2021-12-16 04:39:10|41.12|38.52|41.11|38.51|41.12|38.52|41.11|38.51|0
1639629580000|2021-12-16 04:39:40|41.12|38.52|41.11|38.51|41.12|38.52|41.11|38.51|0
1639629630000|2021-12-16 04:40:30|41.13|38.53|41.13|38.53|41.13|38.53|41.13|38.53|0
1639629640000|2021-12-16 04:40:40|41.11|38.51|41.11|38.51|41.11|38.51|41.11|38.51|0
1639629680000|2021-12-16 04:41:20|41.08|38.48|41.08|38.48|41.08|38.48|41.08|38.48|0
1639629690000|2021-12-16 04:41:30|41.09|38.49|41.08|38.48|41.09|38.49|41.08|38.48|0
1639629700000|2021-12-16 04:41:40|41.11|38.51|41.09|38.49|41.11|38.51|41.08|38.48|0
1639629710000|2021-12-16 04:41:50|41.11|38.51|41.08|38.48|41.11|38.51|41.08|38.48|0
1639629730000|2021-12-16 04:42:10|41.05|38.45|41.05|38.45|41.05|38.45|41.05|38.45|0
1639629770000|2021-12-16 04:42:50|40.99|38.39|41.02|38.42|41.02|38.42|40.99|38.39|0
1639629780000|2021-12-16 04:43:00|41.05|38.45|41.05|38.45|41.05|38.45|41.05|38.45|0
1639629810000|2021-12-16 04:43:30|41.02|38.42|41.02|38.42|41.02|38.42|41.02|38.42|0
1639629820000|2021-12-16 04:43:40|41.03|38.43|41.03|38.43|41.03|38.43|41.03|38.43|0
1639629830000|2021-12-16 04:43:50|41.02|38.42|41.03|38.43|41.03|38.43|41.02|38.42|0
1639629840000|2021-12-16 04:44:00|41.05|38.45|41.05|38.45|41.05|38.45|41.05|38.45|0
1639629850000|2021-12-16 04:44:10|41.03|38.43|41.03|38.43|41.03|38.43|41.03|38.43|0
1639629860000|2021-12-16 04:44:20|41.05|38.45|41.05|38.45|41.05|38.45|41.05|38.45|0
1639629880000|2021-12-16 04:44:40|41.06|38.46|41.08|38.48|41.08|38.48|41.06|38.46|0
1639629920000|2021-12-16 04:45:20|41.1|38.5|41.1|38.5|41.1|38.5|41.1|38.5|0
1639630000000|2021-12-16 04:46:40|41.13|38.53|41.13|38.53|41.13|38.53|41.13|38.53|0
1639630010000|2021-12-16 04:46:50|41.12|38.52|41.1|38.5|41.13|38.53|41.1|38.5|0
1639630020000|2021-12-16 04:47:00|41.07|38.47|41.07|38.47|41.07|38.47|41.07|38.47|0
1639630030000|2021-12-16 04:47:10|41.09|38.49|41.1|38.5|41.1|38.5|41.09|38.49|0
1639630040000|2021-12-16 04:47:20|41.09|38.49|41.1|38.5|41.1|38.5|41.09|38.49|0
1639630130000|2021-12-16 04:48:50|41.07|38.47|41.07|38.47|41.07|38.47|41.07|38.47|0
1639630150000|2021-12-16 04:49:10|41.09|38.49|41.09|38.49|41.1|38.5|41.09|38.49|0
1639630160000|2021-12-16 04:49:20|41.07|38.47|41.1|38.5|41.1|38.5|41.07|38.47|0
1639630170000|2021-12-16 04:49:30|41.09|38.49|41.09|38.49|41.09|38.49|41.09|38.49|0
1639630180000|2021-12-16 04:49:40|41.1|38.5|41.12|38.52|41.12|38.52|41.1|38.5|0
1639630190000|2021-12-16 04:49:50|41.13|38.53|41.1|38.5|41.13|38.53|41.1|38.5|0
1639630220000|2021-12-16 04:50:20|41.13|38.53|41.1|38.5|41.13|38.53|41.1|38.5|0
1639630240000|2021-12-16 04:50:40|41.07|38.47|41.07|38.47|41.07|38.47|41.07|38.47|0
1639630250000|2021-12-16 04:50:50|41.1|38.5|41.07|38.47|41.1|38.5|41.07|38.47|0
1639630260000|2021-12-16 04:51:00|41.13|38.53|41.1|38.5|41.13|38.53|41.1|38.5|0
1639630280000|2021-12-16 04:51:20|41.07|38.47|41.07|38.47|41.07|38.47|41.04|38.44|0
1639630290000|2021-12-16 04:51:30|41.06|38.46|41.07|38.47|41.07|38.47|41.06|38.46|0
1639630300000|2021-12-16 04:51:40|41.06|38.46|41.07|38.47|41.07|38.47|41.06|38.46|0
1639630310000|2021-12-16 04:51:50|41.06|38.46|41.07|38.47|41.07|38.47|41.06|38.46|0
1639630330000|2021-12-16 04:52:10|41.04|38.44|41.04|38.44|41.04|38.44|41.04|38.44|0
1639630340000|2021-12-16 04:52:20|41.06|38.46|41.06|38.46|41.06|38.46|41.06|38.46|0
1639630350000|2021-12-16 04:52:30|41.04|38.44|41.07|38.47|41.07|38.47|41.04|38.44|0
1639630360000|2021-12-16 04:52:40|41.1|38.5|41.07|38.47|41.1|38.5|41.07|38.47|0
1639630380000|2021-12-16 04:53:00|41.09|38.49|41.09|38.49|41.09|38.49|41.09|38.49|0
1639630390000|2021-12-16 04:53:10|41.1|38.5|41.1|38.5|41.1|38.5|41.1|38.5|0
1639630400000|2021-12-16 04:53:20|41.09|38.49|41.07|38.47|41.09|38.49|41.07|38.47|0
1639630420000|2021-12-16 04:53:40|41.09|38.49|41.1|38.5|41.1|38.5|41.09|38.49|0
1639630430000|2021-12-16 04:53:50|41.07|38.47|41.09|38.49|41.1|38.5|41.07|38.47|0
1639630440000|2021-12-16 04:54:00|41.1|38.5|41.1|38.5|41.1|38.5|41.09|38.49|0
1639630450000|2021-12-16 04:54:10|41.09|38.49|41.09|38.49|41.09|38.49|41.09|38.49|0
1639630460000|2021-12-16 04:54:20|41.1|38.5|41.09|38.49|41.1|38.5|41.09|38.49|0
1639630470000|2021-12-16 04:54:30|41.1|38.5|41.11|38.51|41.11|38.51|41.1|38.5|0
1639630480000|2021-12-16 04:54:40|41.1|38.5|41.1|38.5|41.1|38.5|41.1|38.5|0
1639630500000|2021-12-16 04:55:00|41.13|38.53|41.13|38.53|41.13|38.53|41.13|38.53|0
1639630520000|2021-12-16 04:55:20|41.14|38.54|41.14|38.54|41.14|38.54|41.14|38.54|0
1639630530000|2021-12-16 04:55:30|41.16|38.56|41.13|38.53|41.16|38.56|41.13|38.53|0
1639630540000|2021-12-16 04:55:40|41.1|38.5|41.1|38.5|41.1|38.5|41.1|38.5|0
1639630570000|2021-12-16 04:56:10|41.07|38.47|41.07|38.47|41.07|38.47|41.04|38.44|0
1639630580000|2021-12-16 04:56:20|41.04|38.44|41.04|38.44|41.04|38.44|41.04|38.44|0
1639630600000|2021-12-16 04:56:40|41|38.4|41.04|38.44|41.04|38.44|41|38.4|0
1639630610000|2021-12-16 04:56:50|41.01|38.41|41.04|38.44|41.04|38.44|41.01|38.41|0
1639630620000|2021-12-16 04:57:00|41.07|38.47|41.07|38.47|41.07|38.47|41.07|38.47|0
1639630630000|2021-12-16 04:57:10|41.08|38.48|41.08|38.48|41.08|38.48|41.07|38.47|0
1639630640000|2021-12-16 04:57:20|41.07|38.47|41.04|38.44|41.07|38.47|41.04|38.44|0
1639630650000|2021-12-16 04:57:30|41.07|38.47|41.07|38.47|41.07|38.47|41.07|38.47|0
1639630680000|2021-12-16 04:58:00|41.04|38.44|41.07|38.47|41.07|38.47|41.04|38.44|0
1639630690000|2021-12-16 04:58:10|41.04|38.44|41.07|38.47|41.07|38.47|41.04|38.44|0
1639630720000|2021-12-16 04:58:40|41.04|38.44|41.04|38.44|41.04|38.44|41.04|38.44|0
1639630740000|2021-12-16 04:59:00|41.01|38.41|40.98|38.38|41.01|38.41|40.98|38.38|0
1639630800000|2021-12-16 05:00:00|40.96|38.36|40.96|38.36|40.96|38.36|40.96|38.36|0
1639630820000|2021-12-16 05:00:20|40.93|38.33|40.93|38.33|40.93|38.33|40.93|38.33|0
1639630830000|2021-12-16 05:00:30|40.95|38.35|40.95|38.35|40.95|38.35|40.95|38.35|0
1639630840000|2021-12-16 05:00:40|40.98|38.38|41.01|38.41|41.01|38.41|40.98|38.38|0
1639630850000|2021-12-16 05:00:50|41.04|38.44|41.05|38.45|41.07|38.47|41.01|38.41|0
1639630860000|2021-12-16 05:01:00|41.04|38.44|41.04|38.44|41.04|38.44|41.01|38.41|0
1639630870000|2021-12-16 05:01:10|41.01|38.41|41.01|38.41|41.04|38.44|41.01|38.41|0
1639630880000|2021-12-16 05:01:20|41|38.4|40.98|38.38|41|38.4|40.98|38.38|0
1639630890000|2021-12-16 05:01:30|41|38.4|41.01|38.41|41.01|38.41|41|38.4|0
1639630910000|2021-12-16 05:01:50|41.04|38.44|41|38.4|41.04|38.44|41|38.4|0
1639630920000|2021-12-16 05:02:00|40.95|38.35|40.94|38.34|40.95|38.35|40.94|38.34|0
1639630930000|2021-12-16 05:02:10|40.95|38.35|40.95|38.35|40.95|38.35|40.93|38.33|0
1639630940000|2021-12-16 05:02:20|40.93|38.33|40.95|38.35|40.95|38.35|40.93|38.33|0
1639630950000|2021-12-16 05:02:30|40.93|38.33|40.93|38.33|40.93|38.33|40.93|38.33|0
1639630960000|2021-12-16 05:02:40|40.95|38.35|40.98|38.38|40.98|38.38|40.95|38.35|0
1639630970000|2021-12-16 05:02:50|40.95|38.35|40.98|38.38|40.98|38.38|40.95|38.35|0
1639630980000|2021-12-16 05:03:00|40.97|38.37|40.95|38.35|40.98|38.38|40.95|38.35|0
1639631000000|2021-12-16 05:03:20|40.97|38.37|40.95|38.35|40.98|38.38|40.95|38.35|0
1639631010000|2021-12-16 05:03:30|40.98|38.38|41.01|38.41|41.01|38.41|40.98|38.38|0
1639631020000|2021-12-16 05:03:40|41|38.4|40.98|38.38|41.01|38.41|40.98|38.38|0
1639631030000|2021-12-16 05:03:50|40.95|38.35|40.98|38.38|40.98|38.38|40.95|38.35|0
1639631040000|2021-12-16 05:04:00|41|38.4|40.98|38.38|41|38.4|40.98|38.38|0
1639631050000|2021-12-16 05:04:10|40.95|38.35|40.92|38.32|40.95|38.35|40.92|38.32|0
1639631060000|2021-12-16 05:04:20|40.95|38.35|40.95|38.35|40.95|38.35|40.95|38.35|0
1639631080000|2021-12-16 05:04:40|40.97|38.37|40.97|38.37|40.97|38.37|40.97|38.37|0
1639631090000|2021-12-16 05:04:50|40.98|38.38|40.98|38.38|40.98|38.38|40.98|38.38|0
1639631100000|2021-12-16 05:05:00|40.97|38.37|40.98|38.38|40.98|38.38|40.95|38.35|0
1639631110000|2021-12-16 05:05:10|41|38.4|41.01|38.41|41.01|38.41|40.98|38.38|0
1639631120000|2021-12-16 05:05:20|41|38.4|40.98|38.38|41|38.4|40.98|38.38|0
1639631130000|2021-12-16 05:05:30|41.01|38.41|41.01|38.41|41.01|38.41|41.01|38.41|0
1639631150000|2021-12-16 05:05:50|40.98|38.38|40.98|38.38|40.98|38.38|40.98|38.38|0
1639631160000|2021-12-16 05:06:00|40.95|38.35|40.97|38.37|40.97|38.37|40.95|38.35|0
1639631170000|2021-12-16 05:06:10|40.95|38.35|40.95|38.35|40.95|38.35|40.95|38.35|0
1639631180000|2021-12-16 05:06:20|40.92|38.32|40.92|38.32|40.92|38.32|40.92|38.32|0
1639631190000|2021-12-16 05:06:30|40.95|38.35|40.95|38.35|40.95|38.35|40.92|38.32|0
1639631200000|2021-12-16 05:06:40|40.94|38.34|40.95|38.35|40.95|38.35|40.94|38.34|0
1639631210000|2021-12-16 05:06:50|40.92|38.32|40.92|38.32|40.92|38.32|40.92|38.32|0
1639631220000|2021-12-16 05:07:00|40.94|38.34|40.92|38.32|40.94|38.34|40.92|38.32|0
1639631230000|2021-12-16 05:07:10|40.95|38.35|40.95|38.35|40.95|38.35|40.95|38.35|0
1639631240000|2021-12-16 05:07:20|40.98|38.38|40.95|38.35|40.98|38.38|40.95|38.35|0
1639631250000|2021-12-16 05:07:30|40.99|38.39|40.98|38.38|40.99|38.39|40.98|38.38|0
1639631280000|2021-12-16 05:08:00|41.01|38.41|41.01|38.41|41.01|38.41|40.99|38.39|0
1639631290000|2021-12-16 05:08:10|40.95|38.35|40.95|38.35|40.98|38.38|40.95|38.35|0
1639631300000|2021-12-16 05:08:20|40.97|38.37|40.98|38.38|40.98|38.38|40.97|38.37|0
1639631310000|2021-12-16 05:08:30|41.01|38.41|41.01|38.41|41.01|38.41|41.01|38.41|0
1639631320000|2021-12-16 05:08:40|40.99|38.39|41.01|38.41|41.01|38.41|40.99|38.39|0
1639631340000|2021-12-16 05:09:00|41.04|38.44|41.04|38.44|41.04|38.44|41.04|38.44|0
1639631350000|2021-12-16 05:09:10|41.06|38.46|41.06|38.46|41.06|38.46|41.06|38.46|0
1639631370000|2021-12-16 05:09:30|41.09|38.49|41.09|38.49|41.09|38.49|41.09|38.49|0
1639631390000|2021-12-16 05:09:50|41.12|38.52|41.12|38.52|41.12|38.52|41.12|38.52|0
1639631400000|2021-12-16 05:10:00|41.15|38.55|41.15|38.55|41.15|38.55|41.15|38.55|0
1639631410000|2021-12-16 05:10:10|41.12|38.52|41.12|38.52|41.12|38.52|41.12|38.52|0
1639631420000|2021-12-16 05:10:20|41.14|38.54|41.12|38.52|41.15|38.55|41.12|38.52|0
1639631460000|2021-12-16 05:11:00|41.09|38.49|41.06|38.46|41.09|38.49|41.06|38.46|0
1639631470000|2021-12-16 05:11:10|41.09|38.49|41.09|38.49|41.09|38.49|41.09|38.49|0
1639631480000|2021-12-16 05:11:20|41.12|38.52|41.12|38.52|41.12|38.52|41.12|38.52|0
1639631490000|2021-12-16 05:11:30|41.09|38.49|41.09|38.49|41.09|38.49|41.09|38.49|0
1639631510000|2021-12-16 05:11:50|41.06|38.46|41.06|38.46|41.06|38.46|41.06|38.46|0
1639631520000|2021-12-16 05:12:00|41.03|38.43|41.09|38.49|41.09|38.49|41.03|38.43|0
1639631530000|2021-12-16 05:12:10|41.08|38.48|41.06|38.46|41.08|38.48|41.06|38.46|0
1639631550000|2021-12-16 05:12:30|41.05|38.45|41.03|38.43|41.05|38.45|41.03|38.43|0
1639631570000|2021-12-16 05:12:50|41.01|38.41|40.98|38.38|41.01|38.41|40.98|38.38|0
1639631590000|2021-12-16 05:13:10|40.99|38.39|41.01|38.41|41.01|38.41|40.99|38.39|0
1639631600000|2021-12-16 05:13:20|41.02|38.42|41.02|38.42|41.02|38.42|41.02|38.42|0
1639631610000|2021-12-16 05:13:30|41.03|38.43|41.03|38.43|41.03|38.43|41.03|38.43|0
1639631620000|2021-12-16 05:13:40|41.02|38.42|41.03|38.43|41.03|38.43|41.02|38.42|0
1639631630000|2021-12-16 05:13:50|41.02|38.42|41.03|38.43|41.03|38.43|41.02|38.42|0
1639631640000|2021-12-16 05:14:00|41.05|38.45|41.06|38.46|41.06|38.46|41.05|38.45|0
1639631660000|2021-12-16 05:14:20|41.03|38.43|41.02|38.42|41.03|38.43|41.02|38.42|0
1639631680000|2021-12-16 05:14:40|41.03|38.43|41.05|38.45|41.05|38.45|41.03|38.43|0
1639631690000|2021-12-16 05:14:50|41.03|38.43|41.03|38.43|41.03|38.43|41.03|38.43|0
1639631700000|2021-12-16 05:15:00|41.02|38.42|41.03|38.43|41.03|38.43|41.02|38.42|0
1639631710000|2021-12-16 05:15:10|41.05|38.45|41.06|38.46|41.06|38.46|41.05|38.45|0
1639631720000|2021-12-16 05:15:20|41.03|38.43|41.02|38.42|41.03|38.43|41.02|38.42|0
1639631730000|2021-12-16 05:15:30|41.03|38.43|41.03|38.43|41.03|38.43|41.03|38.43|0
1639631780000|2021-12-16 05:16:20|41.02|38.42|41.03|38.43|41.03|38.43|41|38.4|0
1639631810000|2021-12-16 05:16:50|41.06|38.46|41.03|38.43|41.06|38.46|41.03|38.43|0
1639631830000|2021-12-16 05:17:10|41|38.4|41.03|38.43|41.03|38.43|41|38.4|0
1639631850000|2021-12-16 05:17:30|40.97|38.37|40.97|38.37|40.97|38.37|40.97|38.37|0
1639631860000|2021-12-16 05:17:40|41|38.4|40.97|38.37|41|38.4|40.97|38.37|0
1639631870000|2021-12-16 05:17:50|41|38.4|41.03|38.43|41.03|38.43|41|38.4|0
1639631900000|2021-12-16 05:18:20|41.05|38.45|41.06|38.46|41.06|38.46|41.05|38.45|0
1639631930000|2021-12-16 05:18:50|41.05|38.45|41.03|38.43|41.05|38.45|41.03|38.43|0
1639631960000|2021-12-16 05:19:20|41|38.4|40.97|38.37|41|38.4|40.97|38.37|0
1639631970000|2021-12-16 05:19:30|41|38.4|41|38.4|41|38.4|41|38.4|0
1639631980000|2021-12-16 05:19:40|40.99|38.39|40.97|38.37|40.99|38.39|40.97|38.37|0
1639631990000|2021-12-16 05:19:50|40.99|38.39|40.99|38.39|40.99|38.39|40.99|38.39|0
1639632000000|2021-12-16 05:20:00|41|38.4|41|38.4|41|38.4|40.99|38.39|0
1639632010000|2021-12-16 05:20:10|40.99|38.39|40.97|38.37|41|38.4|40.97|38.37|0
1639632020000|2021-12-16 05:20:20|40.99|38.39|40.99|38.39|40.99|38.39|40.99|38.39|0
1639632030000|2021-12-16 05:20:30|40.97|38.37|40.97|38.37|40.97|38.37|40.97|38.37|0
1639632040000|2021-12-16 05:20:40|40.95|38.35|40.95|38.35|40.95|38.35|40.95|38.35|0
1639632060000|2021-12-16 05:21:00|40.94|38.34|40.96|38.36|40.97|38.37|40.94|38.34|0
1639632070000|2021-12-16 05:21:10|40.94|38.34|40.94|38.34|40.94|38.34|40.94|38.34|0
1639632080000|2021-12-16 05:21:20|40.92|38.32|40.92|38.32|40.92|38.32|40.92|38.32|0
1639632090000|2021-12-16 05:21:30|40.94|38.34|40.94|38.34|40.94|38.34|40.94|38.34|0
1639632100000|2021-12-16 05:21:40|40.93|38.33|40.93|38.33|40.93|38.33|40.93|38.33|0
1639632110000|2021-12-16 05:21:50|40.94|38.34|40.94|38.34|40.94|38.34|40.94|38.34|0
1639632120000|2021-12-16 05:22:00|40.97|38.37|40.97|38.37|40.97|38.37|40.94|38.34|0
1639632140000|2021-12-16 05:22:20|40.96|38.36|40.94|38.34|40.96|38.36|40.94|38.34|0
1639632160000|2021-12-16 05:22:40|40.92|38.32|40.92|38.32|40.92|38.32|40.92|38.32|0
1639632170000|2021-12-16 05:22:50|40.94|38.34|40.94|38.34|40.94|38.34|40.94|38.34|0
1639632190000|2021-12-16 05:23:10|40.93|38.33|40.94|38.34|40.94|38.34|40.93|38.33|0
1639632200000|2021-12-16 05:23:20|40.97|38.37|40.97|38.37|40.97|38.37|40.96|38.36|0
1639632230000|2021-12-16 05:23:50|41.03|38.43|41.03|38.43|41.06|38.46|41.03|38.43|0
1639632240000|2021-12-16 05:24:00|41.06|38.46|41.06|38.46|41.06|38.46|41.03|38.43|0
1639632250000|2021-12-16 05:24:10|41.03|38.43|41.07|38.47|41.07|38.47|41.03|38.43|0
1639632260000|2021-12-16 05:24:20|41.06|38.46|41.06|38.46|41.06|38.46|41.06|38.46|0
1639632270000|2021-12-16 05:24:30|41.07|38.47|41.06|38.46|41.07|38.47|41.06|38.46|0
1639632290000|2021-12-16 05:24:50|41.08|38.48|41.06|38.46|41.08|38.48|41.06|38.46|0
1639632300000|2021-12-16 05:25:00|41.03|38.43|41.03|38.43|41.03|38.43|41.03|38.43|0
1639632320000|2021-12-16 05:25:20|41|38.4|41|38.4|41|38.4|41|38.4|0
1639632330000|2021-12-16 05:25:30|40.99|38.39|41|38.4|41|38.4|40.97|38.37|0
1639632340000|2021-12-16 05:25:40|40.99|38.39|40.97|38.37|40.99|38.39|40.97|38.37|0
1639632420000|2021-12-16 05:27:00|40.94|38.34|40.94|38.34|40.94|38.34|40.94|38.34|0
1639632430000|2021-12-16 05:27:10|40.96|38.36|40.94|38.34|40.96|38.36|40.94|38.34|0
1639632440000|2021-12-16 05:27:20|40.97|38.37|40.96|38.36|40.97|38.37|40.96|38.36|0
1639632450000|2021-12-16 05:27:30|40.97|38.37|40.96|38.36|40.97|38.37|40.94|38.34|0
1639632460000|2021-12-16 05:27:40|40.97|38.37|40.94|38.34|40.97|38.37|40.94|38.34|0
1639632470000|2021-12-16 05:27:50|40.97|38.37|40.94|38.34|40.97|38.37|40.94|38.34|0
1639632510000|2021-12-16 05:28:30|40.93|38.33|40.93|38.33|40.93|38.33|40.93|38.33|0
1639632520000|2021-12-16 05:28:40|40.91|38.31|40.91|38.31|40.91|38.31|40.91|38.31|0
1639632530000|2021-12-16 05:28:50|40.93|38.33|40.91|38.31|40.93|38.33|40.91|38.31|0
1639632590000|2021-12-16 05:29:50|40.94|38.34|40.91|38.31|40.94|38.34|40.91|38.31|0
1639632600000|2021-12-16 05:30:00|40.86|38.26|40.8|38.2|40.86|38.26|40.8|38.2|0
1639632610000|2021-12-16 05:30:10|40.77|38.17|40.66|38.06|40.77|38.17|40.66|38.06|0
1639632620000|2021-12-16 05:30:20|40.63|38.03|40.63|38.03|40.66|38.06|40.63|38.03|0
1639632630000|2021-12-16 05:30:30|40.6|38|40.6|38|40.62|38.02|40.6|38|0
1639632640000|2021-12-16 05:30:40|40.63|38.03|40.63|38.03|40.63|38.03|40.63|38.03|0
1639632650000|2021-12-16 05:30:50|40.6|38|40.63|38.03|40.63|38.03|40.6|38|0
1639632670000|2021-12-16 05:31:10|40.6|38|40.57|37.97|40.6|38|40.57|37.97|0
1639632680000|2021-12-16 05:31:20|40.55|37.95|40.55|37.95|40.55|37.95|40.55|37.95|0
1639632690000|2021-12-16 05:31:30|40.52|37.92|40.57|37.97|40.57|37.97|40.52|37.92|0
1639632700000|2021-12-16 05:31:40|40.55|37.95|40.55|37.95|40.55|37.95|40.55|37.95|0
1639632710000|2021-12-16 05:31:50|40.52|37.92|40.55|37.95|40.55|37.95|40.52|37.92|0
1639632720000|2021-12-16 05:32:00|40.53|37.93|40.52|37.92|40.53|37.93|40.52|37.92|0
1639632730000|2021-12-16 05:32:10|40.54|37.94|40.54|37.94|40.54|37.94|40.52|37.92|0
1639632740000|2021-12-16 05:32:20|40.56|37.96|40.56|37.96|40.57|37.97|40.56|37.96|0
1639632750000|2021-12-16 05:32:30|40.57|37.97|40.57|37.97|40.57|37.97|40.57|37.97|0
1639632780000|2021-12-16 05:33:00|40.66|38.06|40.63|38.03|40.66|38.06|40.6|38|0
1639632790000|2021-12-16 05:33:10|40.62|38.02|40.63|38.03|40.63|38.03|40.62|38.02|0
1639632810000|2021-12-16 05:33:30|40.6|38|40.63|38.03|40.63|38.03|40.6|38|0
1639632830000|2021-12-16 05:33:50|40.61|38.01|40.61|38.01|40.61|38.01|40.61|38.01|0
1639632840000|2021-12-16 05:34:00|40.6|38|40.64|38.04|40.66|38.06|40.6|38|0
1639632850000|2021-12-16 05:34:10|40.63|38.03|40.63|38.03|40.63|38.03|40.61|38.01|0
1639632870000|2021-12-16 05:34:30|40.61|38.01|40.63|38.03|40.63|38.03|40.61|38.01|0
1639632880000|2021-12-16 05:34:40|40.66|38.06|40.66|38.06|40.66|38.06|40.66|38.06|0
1639632890000|2021-12-16 05:34:50|40.68|38.08|40.66|38.06|40.68|38.08|40.66|38.06|0
1639632900000|2021-12-16 05:35:00|40.63|38.03|40.63|38.03|40.63|38.03|40.63|38.03|0
1639632920000|2021-12-16 05:35:20|40.6|38|40.57|37.97|40.6|38|40.57|37.97|0
1639632930000|2021-12-16 05:35:30|40.6|38|40.57|37.97|40.6|38|40.57|37.97|0
1639632940000|2021-12-16 05:35:40|40.54|37.94|40.52|37.92|40.54|37.94|40.52|37.92|0
1639632950000|2021-12-16 05:35:50|40.53|37.93|40.52|37.92|40.53|37.93|40.52|37.92|0
1639632960000|2021-12-16 05:36:00|40.54|37.94|40.54|37.94|40.54|37.94|40.54|37.94|0
1639632980000|2021-12-16 05:36:20|40.57|37.97|40.57|37.97|40.57|37.97|40.57|37.97|0
1639633000000|2021-12-16 05:36:40|40.54|37.94|40.57|37.97|40.57|37.97|40.54|37.94|0
1639633010000|2021-12-16 05:36:50|40.54|37.94|40.56|37.96|40.56|37.96|40.54|37.94|0
1639633020000|2021-12-16 05:37:00|40.57|37.97|40.57|37.97|40.57|37.97|40.57|37.97|0
1639633030000|2021-12-16 05:37:10|40.54|37.94|40.54|37.94|40.54|37.94|40.54|37.94|0
1639633040000|2021-12-16 05:37:20|40.57|37.97|40.54|37.94|40.57|37.97|40.54|37.94|0
1639633060000|2021-12-16 05:37:40|40.51|37.91|40.53|37.93|40.53|37.93|40.51|37.91|0
1639633070000|2021-12-16 05:37:50|40.54|37.94|40.51|37.91|40.54|37.94|40.51|37.91|0
1639633080000|2021-12-16 05:38:00|40.54|37.94|40.51|37.91|40.54|37.94|40.51|37.91|0
1639633100000|2021-12-16 05:38:20|40.5|37.9|40.5|37.9|40.5|37.9|40.49|37.89|0
1639633110000|2021-12-16 05:38:30|40.49|37.89|40.49|37.89|40.51|37.91|40.49|37.89|0
1639633120000|2021-12-16 05:38:40|40.51|37.91|40.51|37.91|40.51|37.91|40.51|37.91|0
1639633130000|2021-12-16 05:38:50|40.53|37.93|40.54|37.94|40.54|37.94|40.51|37.91|0
1639633140000|2021-12-16 05:39:00|40.57|37.97|40.57|37.97|40.57|37.97|40.57|37.97|0
1639633150000|2021-12-16 05:39:10|40.54|37.94|40.57|37.97|40.57|37.97|40.54|37.94|0
1639633160000|2021-12-16 05:39:20|40.6|38|40.6|38|40.6|38|40.6|38|0
1639633210000|2021-12-16 05:40:10|40.63|38.03|40.65|38.05|40.65|38.05|40.63|38.03|0
1639633220000|2021-12-16 05:40:20|40.67|38.07|40.68|38.08|40.68|38.08|40.67|38.07|0
1639633230000|2021-12-16 05:40:30|40.67|38.07|40.68|38.08|40.68|38.08|40.67|38.07|0
1639633240000|2021-12-16 05:40:40|40.67|38.07|40.67|38.07|40.67|38.07|40.67|38.07|0
1639633250000|2021-12-16 05:40:50|40.68|38.08|40.68|38.08|40.68|38.08|40.68|38.08|0
1639633290000|2021-12-16 05:41:30|40.71|38.11|40.71|38.11|40.71|38.11|40.71|38.11|0
1639633300000|2021-12-16 05:41:40|40.68|38.08|40.7|38.1|40.71|38.11|40.68|38.08|0
1639633310000|2021-12-16 05:41:50|40.71|38.11|40.71|38.11|40.71|38.11|40.71|38.11|0
1639633320000|2021-12-16 05:42:00|40.68|38.08|40.71|38.11|40.71|38.11|40.68|38.08|0
1639633340000|2021-12-16 05:42:20|40.74|38.14|40.74|38.14|40.74|38.14|40.74|38.14|0
1639633350000|2021-12-16 05:42:30|40.72|38.12|40.71|38.11|40.72|38.12|40.71|38.11|0
1639633370000|2021-12-16 05:42:50|40.74|38.14|40.74|38.14|40.74|38.14|40.74|38.14|0
1639633380000|2021-12-16 05:43:00|40.71|38.11|40.71|38.11|40.71|38.11|40.71|38.11|0
1639633390000|2021-12-16 05:43:10|40.72|38.12|40.72|38.12|40.72|38.12|40.72|38.12|0
1639633400000|2021-12-16 05:43:20|40.71|38.11|40.71|38.11|40.71|38.11|40.71|38.11|0
1639633470000|2021-12-16 05:44:30|40.74|38.14|40.71|38.11|40.74|38.14|40.71|38.11|0
1639633500000|2021-12-16 05:45:00|40.68|38.08|40.71|38.11|40.71|38.11|40.68|38.08|0
1639633510000|2021-12-16 05:45:10|40.68|38.08|40.67|38.07|40.68|38.08|40.67|38.07|0
1639633520000|2021-12-16 05:45:20|40.65|38.05|40.68|38.08|40.68|38.08|40.65|38.05|0
1639633560000|2021-12-16 05:46:00|40.65|38.05|40.68|38.08|40.68|38.08|40.65|38.05|0
1639633570000|2021-12-16 05:46:10|40.67|38.07|40.65|38.05|40.67|38.07|40.65|38.05|0
1639633610000|2021-12-16 05:46:50|40.59|37.99|40.59|37.99|40.59|37.99|40.59|37.99|0
1639633620000|2021-12-16 05:47:00|40.57|37.97|40.57|37.97|40.57|37.97|40.57|37.97|0
1639633630000|2021-12-16 05:47:10|40.59|37.99|40.59|37.99|40.59|37.99|40.59|37.99|0
1639633640000|2021-12-16 05:47:20|40.62|38.02|40.59|37.99|40.62|38.02|40.59|37.99|0
1639633650000|2021-12-16 05:47:30|40.57|37.97|40.57|37.97|40.57|37.97|40.57|37.97|0
1639633660000|2021-12-16 05:47:40|40.55|37.95|40.51|37.91|40.55|37.95|40.51|37.91|0
1639633670000|2021-12-16 05:47:50|40.52|37.92|40.48|37.88|40.52|37.92|40.48|37.88|0
1639633680000|2021-12-16 05:48:00|40.45|37.85|40.51|37.91|40.51|37.91|40.45|37.85|0
1639633690000|2021-12-16 05:48:10|40.5|37.9|40.48|37.88|40.51|37.91|40.48|37.88|0
1639633700000|2021-12-16 05:48:20|40.45|37.85|40.45|37.85|40.45|37.85|40.45|37.85|0
1639633710000|2021-12-16 05:48:30|40.4|37.8|40.42|37.82|40.42|37.82|40.4|37.8|0
1639633720000|2021-12-16 05:48:40|40.41|37.81|40.45|37.85|40.45|37.85|40.41|37.81|0
1639633730000|2021-12-16 05:48:50|40.42|37.82|40.42|37.82|40.42|37.82|40.42|37.82|0
1639633740000|2021-12-16 05:49:00|40.48|37.88|40.48|37.88|40.48|37.88|40.45|37.85|0
1639633780000|2021-12-16 05:49:40|40.51|37.91|40.51|37.91|40.51|37.91|40.49|37.89|0
1639633790000|2021-12-16 05:49:50|40.54|37.94|40.54|37.94|40.54|37.94|40.52|37.92|0
1639633800000|2021-12-16 05:50:00|40.51|37.91|40.54|37.94|40.54|37.94|40.51|37.91|0
1639633810000|2021-12-16 05:50:10|40.52|37.92|40.54|37.94|40.54|37.94|40.52|37.92|0
1639633820000|2021-12-16 05:50:20|40.52|37.92|40.51|37.91|40.52|37.92|40.51|37.91|0
1639633840000|2021-12-16 05:50:40|40.54|37.94|40.54|37.94|40.54|37.94|40.54|37.94|0
1639633850000|2021-12-16 05:50:50|40.52|37.92|40.52|37.92|40.52|37.92|40.52|37.92|0
1639633860000|2021-12-16 05:51:00|40.54|37.94|40.51|37.91|40.54|37.94|40.51|37.91|0
1639633870000|2021-12-16 05:51:10|40.49|37.89|40.49|37.89|40.49|37.89|40.49|37.89|0
1639633880000|2021-12-16 05:51:20|40.48|37.88|40.45|37.85|40.48|37.88|40.45|37.85|0
1639633890000|2021-12-16 05:51:30|40.47|37.87|40.48|37.88|40.48|37.88|40.47|37.87|0
1639633900000|2021-12-16 05:51:40|40.47|37.87|40.48|37.88|40.48|37.88|40.47|37.87|0
1639633910000|2021-12-16 05:51:50|40.51|37.91|40.48|37.88|40.51|37.91|40.48|37.88|0
1639633920000|2021-12-16 05:52:00|40.51|37.91|40.48|37.88|40.51|37.91|40.48|37.88|0
1639633930000|2021-12-16 05:52:10|40.51|37.91|40.51|37.91|40.51|37.91|40.51|37.91|0
1639633940000|2021-12-16 05:52:20|40.48|37.88|40.48|37.88|40.48|37.88|40.48|37.88|0
1639633950000|2021-12-16 05:52:30|40.47|37.87|40.48|37.88|40.48|37.88|40.47|37.87|0
1639633970000|2021-12-16 05:52:50|40.49|37.89|40.48|37.88|40.49|37.89|40.48|37.88|0
1639633990000|2021-12-16 05:53:10|40.51|37.91|40.49|37.89|40.51|37.91|40.49|37.89|0
1639634000000|2021-12-16 05:53:20|40.48|37.88|40.48|37.88|40.48|37.88|40.48|37.88|0
1639634030000|2021-12-16 05:53:50|40.51|37.91|40.51|37.91|40.51|37.91|40.51|37.91|0
1639634040000|2021-12-16 05:54:00|40.48|37.88|40.45|37.85|40.48|37.88|40.45|37.85|0
1639634050000|2021-12-16 05:54:10|40.42|37.82|40.45|37.85|40.45|37.85|40.42|37.82|0
1639634070000|2021-12-16 05:54:30|40.42|37.82|40.39|37.79|40.42|37.82|40.39|37.79|0
1639634080000|2021-12-16 05:54:40|40.41|37.81|40.41|37.81|40.41|37.81|40.39|37.79|0
1639634090000|2021-12-16 05:54:50|40.42|37.82|40.45|37.85|40.45|37.85|40.41|37.81|0
1639634100000|2021-12-16 05:55:00|40.42|37.82|40.45|37.85|40.45|37.85|40.42|37.82|0
1639634110000|2021-12-16 05:55:10|40.48|37.88|40.48|37.88|40.48|37.88|40.48|37.88|0
1639634120000|2021-12-16 05:55:20|40.51|37.91|40.51|37.91|40.51|37.91|40.51|37.91|0
1639634160000|2021-12-16 05:56:00|40.48|37.88|40.48|37.88|40.48|37.88|40.48|37.88|0
1639634190000|2021-12-16 05:56:30|40.51|37.91|40.51|37.91|40.51|37.91|40.51|37.91|0
1639634200000|2021-12-16 05:56:40|40.5|37.9|40.5|37.9|40.5|37.9|40.5|37.9|0
1639634230000|2021-12-16 05:57:10|40.53|37.93|40.53|37.93|40.53|37.93|40.5|37.9|0
1639634240000|2021-12-16 05:57:20|40.5|37.9|40.5|37.9|40.5|37.9|40.5|37.9|0
1639634260000|2021-12-16 05:57:40|40.48|37.88|40.5|37.9|40.5|37.9|40.48|37.88|0
1639634270000|2021-12-16 05:57:50|40.49|37.89|40.49|37.89|40.49|37.89|40.49|37.89|0
1639634280000|2021-12-16 05:58:00|40.5|37.9|40.5|37.9|40.5|37.9|40.5|37.9|0
1639634290000|2021-12-16 05:58:10|40.49|37.89|40.49|37.89|40.49|37.89|40.49|37.89|0
1639634300000|2021-12-16 05:58:20|40.5|37.9|40.5|37.9|40.5|37.9|40.5|37.9|0
1639634310000|2021-12-16 05:58:30|40.49|37.89|40.53|37.93|40.53|37.93|40.48|37.88|0
1639634320000|2021-12-16 05:58:40|40.5|37.9|40.5|37.9|40.5|37.9|40.5|37.9|0
1639634340000|2021-12-16 05:59:00|40.53|37.93|40.53|37.93|40.53|37.93|40.53|37.93|0
1639634350000|2021-12-16 05:59:10|40.52|37.92|40.52|37.92|40.52|37.92|40.5|37.9|0
1639634360000|2021-12-16 05:59:20|40.53|37.93|40.52|37.92|40.53|37.93|40.52|37.92|0
1639634370000|2021-12-16 05:59:30|40.5|37.9|40.5|37.9|40.5|37.9|40.5|37.9|0
1639634390000|2021-12-16 05:59:50|40.48|37.88|40.45|37.85|40.5|37.9|40.45|37.85|0
1639634400000|2021-12-16 06:00:00|40.48|37.88|40.48|37.88|40.48|37.88|40.45|37.85|0
1639634410000|2021-12-16 06:00:10|40.45|37.85|40.43|37.83|40.45|37.85|40.43|37.83|0
1639634420000|2021-12-16 06:00:20|40.45|37.85|40.39|37.79|40.45|37.85|40.39|37.79|0
1639634430000|2021-12-16 06:00:30|40.42|37.82|40.5|37.9|40.5|37.9|40.42|37.82|0
1639634440000|2021-12-16 06:00:40|40.52|37.92|40.47|37.87|40.53|37.93|40.47|37.87|0
1639634450000|2021-12-16 06:00:50|40.49|37.89|40.5|37.9|40.5|37.9|40.49|37.89|0
1639634460000|2021-12-16 06:01:00|40.47|37.87|40.45|37.85|40.47|37.87|40.45|37.85|0
1639634470000|2021-12-16 06:01:10|40.39|37.79|40.42|37.82|40.42|37.82|40.39|37.79|0
1639634480000|2021-12-16 06:01:20|40.45|37.85|40.5|37.9|40.5|37.9|40.45|37.85|0
1639634490000|2021-12-16 06:01:30|40.47|37.87|40.49|37.89|40.5|37.9|40.47|37.87|0
1639634500000|2021-12-16 06:01:40|40.47|37.87|40.45|37.85|40.47|37.87|40.45|37.85|0
1639634510000|2021-12-16 06:01:50|40.46|37.86|40.46|37.86|40.47|37.87|40.46|37.86|0
1639634520000|2021-12-16 06:02:00|40.47|37.87|40.45|37.85|40.47|37.87|40.45|37.85|0
1639634530000|2021-12-16 06:02:10|40.42|37.82|40.39|37.79|40.42|37.82|40.39|37.79|0
1639634540000|2021-12-16 06:02:20|40.36|37.76|40.36|37.76|40.36|37.76|40.36|37.76|0
1639634550000|2021-12-16 06:02:30|40.38|37.78|40.38|37.78|40.38|37.78|40.38|37.78|0
1639634560000|2021-12-16 06:02:40|40.39|37.79|40.39|37.79|40.39|37.79|40.39|37.79|0
1639634580000|2021-12-16 06:03:00|40.42|37.82|40.39|37.79|40.42|37.82|40.39|37.79|0
1639634590000|2021-12-16 06:03:10|40.42|37.82|40.45|37.85|40.45|37.85|40.42|37.82|0
1639634600000|2021-12-16 06:03:20|40.42|37.82|40.45|37.85|40.45|37.85|40.42|37.82|0
1639634610000|2021-12-16 06:03:30|40.47|37.87|40.45|37.85|40.47|37.87|40.45|37.85|0
1639634630000|2021-12-16 06:03:50|40.43|37.83|40.42|37.82|40.45|37.85|40.42|37.82|0
1639634640000|2021-12-16 06:04:00|40.45|37.85|40.43|37.83|40.45|37.85|40.42|37.82|0
1639634650000|2021-12-16 06:04:10|40.42|37.82|40.39|37.79|40.43|37.83|40.39|37.79|0
1639634660000|2021-12-16 06:04:20|40.36|37.76|40.38|37.78|40.38|37.78|40.36|37.76|0
1639634670000|2021-12-16 06:04:30|40.36|37.76|40.39|37.79|40.39|37.79|40.36|37.76|0
1639634680000|2021-12-16 06:04:40|40.42|37.82|40.42|37.82|40.42|37.82|40.42|37.82|0
1639634690000|2021-12-16 06:04:50|40.39|37.79|40.42|37.82|40.42|37.82|40.39|37.79|0
1639634700000|2021-12-16 06:05:00|40.4|37.8|40.39|37.79|40.4|37.8|40.39|37.79|0
1639634730000|2021-12-16 06:05:30|40.35|37.75|40.3|37.7|40.35|37.75|40.28|37.68|0
1639634740000|2021-12-16 06:05:40|40.28|37.68|40.28|37.68|40.28|37.68|40.28|37.68|0
1639634750000|2021-12-16 06:05:50|40.24|37.64|40.24|37.64|40.24|37.64|40.24|37.64|0
1639634760000|2021-12-16 06:06:00|40.22|37.62|40.22|37.62|40.22|37.62|40.22|37.62|0
1639634770000|2021-12-16 06:06:10|40.24|37.64|40.25|37.65|40.25|37.65|40.24|37.64|0
1639634780000|2021-12-16 06:06:20|40.26|37.66|40.22|37.62|40.26|37.66|40.22|37.62|0
1639634800000|2021-12-16 06:06:40|40.19|37.59|40.19|37.59|40.19|37.59|40.19|37.59|0
1639634810000|2021-12-16 06:06:50|40.22|37.62|40.16|37.56|40.22|37.62|40.16|37.56|0
1639634820000|2021-12-16 06:07:00|40.14|37.54|40.16|37.56|40.16|37.56|40.14|37.54|0
1639634830000|2021-12-16 06:07:10|40.19|37.59|40.19|37.59|40.19|37.59|40.19|37.59|0
1639634840000|2021-12-16 06:07:20|40.16|37.56|40.16|37.56|40.16|37.56|40.16|37.56|0
1639634860000|2021-12-16 06:07:40|40.15|37.55|40.16|37.56|40.16|37.56|40.15|37.55|0
1639634870000|2021-12-16 06:07:50|40.14|37.54|40.16|37.56|40.16|37.56|40.14|37.54|0
1639634880000|2021-12-16 06:08:00|40.19|37.59|40.19|37.59|40.19|37.59|40.16|37.56|0
1639634890000|2021-12-16 06:08:10|40.22|37.62|40.22|37.62|40.22|37.62|40.22|37.62|0
1639634900000|2021-12-16 06:08:20|40.25|37.65|40.25|37.65|40.25|37.65|40.25|37.65|0
1639634910000|2021-12-16 06:08:30|40.22|37.62|40.21|37.61|40.22|37.62|40.21|37.61|0
1639634920000|2021-12-16 06:08:40|40.19|37.59|40.16|37.56|40.19|37.59|40.16|37.56|0
1639634940000|2021-12-16 06:09:00|40.19|37.59|40.19|37.59|40.19|37.59|40.19|37.59|0
1639634950000|2021-12-16 06:09:10|40.18|37.58|40.18|37.58|40.18|37.58|40.18|37.58|0
1639634960000|2021-12-16 06:09:20|40.19|37.59|40.19|37.59|40.19|37.59|40.19|37.59|0
1639634970000|2021-12-16 06:09:30|40.16|37.56|40.16|37.56|40.16|37.56|40.16|37.56|0
1639634990000|2021-12-16 06:09:50|40.19|37.59|40.19|37.59|40.19|37.59|40.19|37.59|0
1639635000000|2021-12-16 06:10:00|40.22|37.62|40.3|37.7|40.3|37.7|40.22|37.62|0
1639635010000|2021-12-16 06:10:10|40.33|37.73|40.32|37.72|40.33|37.73|40.3|37.7|0
1639635020000|2021-12-16 06:10:20|40.3|37.7|40.3|37.7|40.32|37.72|40.3|37.7|0
1639635030000|2021-12-16 06:10:30|40.27|37.67|40.27|37.67|40.27|37.67|40.25|37.65|0
1639635040000|2021-12-16 06:10:40|40.25|37.65|40.25|37.65|40.25|37.65|40.25|37.65|0
1639635050000|2021-12-16 06:10:50|40.27|37.67|40.27|37.67|40.27|37.67|40.27|37.67|0
1639635060000|2021-12-16 06:11:00|40.25|37.65|40.27|37.67|40.27|37.67|40.25|37.65|0
1639635070000|2021-12-16 06:11:10|40.26|37.66|40.25|37.65|40.26|37.66|40.25|37.65|0
1639635080000|2021-12-16 06:11:20|40.27|37.67|40.27|37.67|40.27|37.67|40.26|37.66|0
1639635090000|2021-12-16 06:11:30|40.3|37.7|40.3|37.7|40.3|37.7|40.29|37.69|0
1639635100000|2021-12-16 06:11:40|40.27|37.67|40.29|37.69|40.29|37.69|40.27|37.67|0
1639635110000|2021-12-16 06:11:50|40.27|37.67|40.27|37.67|40.27|37.67|40.25|37.65|0
1639635120000|2021-12-16 06:12:00|40.25|37.65|40.27|37.67|40.27|37.67|40.25|37.65|0
1639635130000|2021-12-16 06:12:10|40.29|37.69|40.27|37.67|40.29|37.69|40.27|37.67|0
1639635150000|2021-12-16 06:12:30|40.3|37.7|40.3|37.7|40.3|37.7|40.29|37.69|0
1639635160000|2021-12-16 06:12:40|40.29|37.69|40.29|37.69|40.29|37.69|40.29|37.69|0
1639635170000|2021-12-16 06:12:50|40.3|37.7|40.27|37.67|40.3|37.7|40.27|37.67|0
1639635180000|2021-12-16 06:13:00|40.25|37.65|40.25|37.65|40.25|37.65|40.25|37.65|0
1639635190000|2021-12-16 06:13:10|40.23|37.63|40.23|37.63|40.23|37.63|40.23|37.63|0
1639635200000|2021-12-16 06:13:20|40.25|37.65|40.25|37.65|40.25|37.65|40.23|37.63|0
1639635210000|2021-12-16 06:13:30|40.22|37.62|40.22|37.62|40.22|37.62|40.22|37.62|0
1639635220000|2021-12-16 06:13:40|40.19|37.59|40.19|37.59|40.22|37.62|40.19|37.59|0
1639635230000|2021-12-16 06:13:50|40.22|37.62|40.19|37.59|40.22|37.62|40.19|37.59|0
1639635240000|2021-12-16 06:14:00|40.22|37.62|40.22|37.62|40.22|37.62|40.22|37.62|0
1639635260000|2021-12-16 06:14:20|40.2|37.6|40.22|37.62|40.22|37.62|40.19|37.59|0
1639635270000|2021-12-16 06:14:30|40.2|37.6|40.19|37.59|40.2|37.6|40.19|37.59|0
1639635280000|2021-12-16 06:14:40|40.18|37.58|40.19|37.59|40.19|37.59|40.18|37.58|0
1639635290000|2021-12-16 06:14:50|40.18|37.58|40.19|37.59|40.19|37.59|40.18|37.58|0
1639635300000|2021-12-16 06:15:00|40.16|37.56|40.19|37.59|40.19|37.59|40.16|37.56|0
1639635310000|2021-12-16 06:15:10|40.18|37.58|40.19|37.59|40.19|37.59|40.18|37.58|0
1639635320000|2021-12-16 06:15:20|40.22|37.62|40.22|37.62|40.22|37.62|40.22|37.62|0
1639635330000|2021-12-16 06:15:30|40.19|37.59|40.19|37.59|40.19|37.59|40.19|37.59|0
1639635350000|2021-12-16 06:15:50|40.22|37.62|40.22|37.62|40.22|37.62|40.22|37.62|0
1639635360000|2021-12-16 06:16:00|40.2|37.6|40.22|37.62|40.22|37.62|40.2|37.6|0
1639635370000|2021-12-16 06:16:10|40.24|37.64|40.24|37.64|40.24|37.64|40.24|37.64|0
1639635390000|2021-12-16 06:16:30|40.23|37.63|40.23|37.63|40.23|37.63|40.23|37.63|0
1639635400000|2021-12-16 06:16:40|40.22|37.62|40.23|37.63|40.24|37.64|40.22|37.62|0
1639635410000|2021-12-16 06:16:50|40.24|37.64|40.22|37.62|40.24|37.64|40.22|37.62|0
1639635420000|2021-12-16 06:17:00|40.19|37.59|40.2|37.6|40.2|37.6|40.19|37.59|0
1639635430000|2021-12-16 06:17:10|40.19|37.59|40.19|37.59|40.19|37.59|40.19|37.59|0
1639635440000|2021-12-16 06:17:20|40.17|37.57|40.17|37.57|40.17|37.57|40.17|37.57|0
1639635450000|2021-12-16 06:17:30|40.16|37.56|40.16|37.56|40.16|37.56|40.16|37.56|0
1639635460000|2021-12-16 06:17:40|40.17|37.57|40.16|37.56|40.17|37.57|40.16|37.56|0
1639635470000|2021-12-16 06:17:50|40.17|37.57|40.19|37.59|40.19|37.59|40.17|37.57|0
1639635490000|2021-12-16 06:18:10|40.16|37.56|40.19|37.59|40.19|37.59|40.16|37.56|0
1639635500000|2021-12-16 06:18:20|40.2|37.6|40.19|37.59|40.2|37.6|40.19|37.59|0
1639635510000|2021-12-16 06:18:30|40.17|37.57|40.17|37.57|40.17|37.57|40.17|37.57|0
1639635520000|2021-12-16 06:18:40|40.19|37.59|40.17|37.57|40.19|37.59|40.16|37.56|0
1639635530000|2021-12-16 06:18:50|40.16|37.56|40.16|37.56|40.16|37.56|40.15|37.55|0
1639635550000|2021-12-16 06:19:10|40.13|37.53|40.13|37.53|40.13|37.53|40.13|37.53|0
1639635560000|2021-12-16 06:19:20|40.15|37.55|40.13|37.53|40.15|37.55|40.13|37.53|0
1639635580000|2021-12-16 06:19:40|40.1|37.5|40.13|37.53|40.13|37.53|40.1|37.5|0
1639635590000|2021-12-16 06:19:50|40.1|37.5|40.1|37.5|40.13|37.53|40.1|37.5|0
1639635600000|2021-12-16 06:20:00|40.08|37.48|40.12|37.52|40.12|37.52|40.08|37.48|0
1639635610000|2021-12-16 06:20:10|40.1|37.5|40.13|37.53|40.13|37.53|40.1|37.5|0
1639635620000|2021-12-16 06:20:20|40.12|37.52|40.1|37.5|40.12|37.52|40.1|37.5|0
1639635630000|2021-12-16 06:20:30|40.12|37.52|40.1|37.5|40.12|37.52|40.1|37.5|0
1639635670000|2021-12-16 06:21:10|40.13|37.53|40.13|37.53|40.13|37.53|40.13|37.53|0
1639635680000|2021-12-16 06:21:20|40.14|37.54|40.14|37.54|40.14|37.54|40.14|37.54|0
1639635690000|2021-12-16 06:21:30|40.13|37.53|40.14|37.54|40.16|37.56|40.13|37.53|0
1639635700000|2021-12-16 06:21:40|40.16|37.56|40.16|37.56|40.16|37.56|40.16|37.56|0
1639635710000|2021-12-16 06:21:50|40.14|37.54|40.14|37.54|40.14|37.54|40.14|37.54|0
1639635720000|2021-12-16 06:22:00|40.13|37.53|40.16|37.56|40.16|37.56|40.13|37.53|0
1639635760000|2021-12-16 06:22:40|40.14|37.54|40.16|37.56|40.16|37.56|40.14|37.54|0
1639635770000|2021-12-16 06:22:50|40.14|37.54|40.14|37.54|40.14|37.54|40.14|37.54|0
1639635780000|2021-12-16 06:23:00|40.13|37.53|40.16|37.56|40.16|37.56|40.13|37.53|0
1639635790000|2021-12-16 06:23:10|40.14|37.54|40.18|37.58|40.18|37.58|40.14|37.54|0
1639635800000|2021-12-16 06:23:20|40.16|37.56|40.16|37.56|40.16|37.56|40.16|37.56|0
1639635810000|2021-12-16 06:23:30|40.13|37.53|40.16|37.56|40.16|37.56|40.13|37.53|0
1639635850000|2021-12-16 06:24:10|40.14|37.54|40.14|37.54|40.14|37.54|40.14|37.54|0
1639635860000|2021-12-16 06:24:20|40.16|37.56|40.16|37.56|40.16|37.56|40.16|37.56|0
1639635870000|2021-12-16 06:24:30|40.14|37.54|40.16|37.56|40.16|37.56|40.14|37.54|0
1639635880000|2021-12-16 06:24:40|40.18|37.58|40.18|37.58|40.18|37.58|40.18|37.58|0
1639635890000|2021-12-16 06:24:50|40.17|37.57|40.16|37.56|40.17|37.57|40.16|37.56|0
1639635910000|2021-12-16 06:25:10|40.17|37.57|40.17|37.57|40.17|37.57|40.17|37.57|0
1639635920000|2021-12-16 06:25:20|40.13|37.53|40.13|37.53|40.13|37.53|40.13|37.53|0
1639635930000|2021-12-16 06:25:30|40.11|37.51|40.1|37.5|40.11|37.51|40.1|37.5|0
1639635940000|2021-12-16 06:25:40|40.07|37.47|40.07|37.47|40.07|37.47|40.07|37.47|0
1639635970000|2021-12-16 06:26:10|40.06|37.46|40.06|37.46|40.06|37.46|40.06|37.46|0
1639635980000|2021-12-16 06:26:20|40.07|37.47|40.1|37.5|40.1|37.5|40.07|37.47|0
1639635990000|2021-12-16 06:26:30|40.09|37.49|40.1|37.5|40.1|37.5|40.09|37.49|0
1639636000000|2021-12-16 06:26:40|40.09|37.49|40.1|37.5|40.1|37.5|40.09|37.49|0
1639636010000|2021-12-16 06:26:50|40.09|37.49|40.07|37.47|40.09|37.49|40.07|37.47|0
1639636030000|2021-12-16 06:27:10|40.04|37.44|40.04|37.44|40.04|37.44|40.04|37.44|0
1639636040000|2021-12-16 06:27:20|39.99|37.39|39.91|37.31|39.99|37.39|39.91|37.31|0
1639636050000|2021-12-16 06:27:30|39.88|37.28|39.93|37.33|39.93|37.33|39.88|37.28|0
1639636060000|2021-12-16 06:27:40|39.91|37.31|39.93|37.33|39.93|37.33|39.91|37.31|0
1639636070000|2021-12-16 06:27:50|39.96|37.36|39.96|37.36|39.96|37.36|39.96|37.36|0
1639636080000|2021-12-16 06:28:00|39.99|37.39|39.96|37.36|39.99|37.39|39.96|37.36|0
1639636090000|2021-12-16 06:28:10|39.97|37.37|39.99|37.39|39.99|37.39|39.97|37.37|0
1639636100000|2021-12-16 06:28:20|39.97|37.37|39.99|37.39|39.99|37.39|39.97|37.37|0
1639636110000|2021-12-16 06:28:30|39.96|37.36|39.96|37.36|39.96|37.36|39.96|37.36|0
1639636120000|2021-12-16 06:28:40|39.97|37.37|40.02|37.42|40.02|37.42|39.97|37.37|0
1639636150000|2021-12-16 06:29:10|40.03|37.43|40.03|37.43|40.03|37.43|40.03|37.43|0
1639636160000|2021-12-16 06:29:20|40.04|37.44|40.04|37.44|40.04|37.44|40.04|37.44|0
1639636170000|2021-12-16 06:29:30|40.07|37.47|40.1|37.5|40.1|37.5|40.07|37.47|0
1639636190000|2021-12-16 06:29:50|40.07|37.47|40.07|37.47|40.07|37.47|40.07|37.47|0
1639636200000|2021-12-16 06:30:00|40.1|37.5|40.1|37.5|40.1|37.5|40.1|37.5|0
1639636210000|2021-12-16 06:30:10|40.13|37.53|40.13|37.53|40.13|37.53|40.13|37.53|0
1639636220000|2021-12-16 06:30:20|40.14|37.54|40.18|37.58|40.18|37.58|40.14|37.54|0
1639636230000|2021-12-16 06:30:30|40.2|37.6|40.2|37.6|40.2|37.6|40.2|37.6|0
1639636240000|2021-12-16 06:30:40|40.21|37.61|40.24|37.64|40.24|37.64|40.21|37.61|0
1639636260000|2021-12-16 06:31:00|40.25|37.65|40.25|37.65|40.25|37.65|40.24|37.64|0
1639636270000|2021-12-16 06:31:10|40.26|37.66|40.26|37.66|40.26|37.66|40.26|37.66|0
1639636290000|2021-12-16 06:31:30|40.28|37.68|40.28|37.68|40.28|37.68|40.26|37.66|0
1639636300000|2021-12-16 06:31:40|40.26|37.66|40.29|37.69|40.29|37.69|40.26|37.66|0
1639636320000|2021-12-16 06:32:00|40.26|37.66|40.26|37.66|40.26|37.66|40.26|37.66|0
1639636330000|2021-12-16 06:32:10|40.24|37.64|40.24|37.64|40.24|37.64|40.24|37.64|0
1639636340000|2021-12-16 06:32:20|40.25|37.65|40.25|37.65|40.25|37.65|40.25|37.65|0
1639636350000|2021-12-16 06:32:30|40.24|37.64|40.26|37.66|40.29|37.69|40.24|37.64|0
1639636360000|2021-12-16 06:32:40|40.25|37.65|40.25|37.65|40.25|37.65|40.24|37.64|0
1639636370000|2021-12-16 06:32:50|40.26|37.66|40.26|37.66|40.26|37.66|40.26|37.66|0
1639636380000|2021-12-16 06:33:00|40.24|37.64|40.22|37.62|40.24|37.64|40.22|37.62|0
1639636390000|2021-12-16 06:33:10|40.21|37.61|40.24|37.64|40.24|37.64|40.21|37.61|0
1639636410000|2021-12-16 06:33:30|40.21|37.61|40.24|37.64|40.24|37.64|40.21|37.61|0
1639636450000|2021-12-16 06:34:10|40.26|37.66|40.26|37.66|40.26|37.66|40.26|37.66|0
1639636460000|2021-12-16 06:34:20|40.29|37.69|40.28|37.68|40.29|37.69|40.28|37.68|0
1639636470000|2021-12-16 06:34:30|40.29|37.69|40.29|37.69|40.29|37.69|40.28|37.68|0
1639636490000|2021-12-16 06:34:50|40.26|37.66|40.23|37.63|40.26|37.66|40.23|37.63|0
1639636500000|2021-12-16 06:35:00|40.26|37.66|40.26|37.66|40.26|37.66|40.26|37.66|0
1639636510000|2021-12-16 06:35:10|40.29|37.69|40.29|37.69|40.29|37.69|40.29|37.69|0
1639636520000|2021-12-16 06:35:20|40.26|37.66|40.26|37.66|40.26|37.66|40.26|37.66|0
1639636550000|2021-12-16 06:35:50|40.25|37.65|40.26|37.66|40.26|37.66|40.25|37.65|0
1639636560000|2021-12-16 06:36:00|40.25|37.65|40.23|37.63|40.25|37.65|40.23|37.63|0
1639636580000|2021-12-16 06:36:20|40.25|37.65|40.25|37.65|40.26|37.66|40.25|37.65|0
1639636590000|2021-12-16 06:36:30|40.23|37.63|40.23|37.63|40.23|37.63|40.23|37.63|0
1639636600000|2021-12-16 06:36:40|40.26|37.66|40.23|37.63|40.26|37.66|40.23|37.63|0
1639636620000|2021-12-16 06:37:00|40.26|37.66|40.23|37.63|40.26|37.66|40.23|37.63|0
1639636630000|2021-12-16 06:37:10|40.22|37.62|40.21|37.61|40.22|37.62|40.21|37.61|0
1639636640000|2021-12-16 06:37:20|40.23|37.63|40.23|37.63|40.23|37.63|40.23|37.63|0
1639636650000|2021-12-16 06:37:30|40.22|37.62|40.22|37.62|40.22|37.62|40.22|37.62|0
1639636660000|2021-12-16 06:37:40|40.23|37.63|40.22|37.62|40.23|37.63|40.21|37.61|0
1639636670000|2021-12-16 06:37:50|40.21|37.61|40.22|37.62|40.22|37.62|40.21|37.61|0
1639636680000|2021-12-16 06:38:00|40.21|37.61|40.15|37.55|40.21|37.61|40.15|37.55|0
1639636690000|2021-12-16 06:38:10|40.12|37.52|40.16|37.56|40.16|37.56|40.12|37.52|0
1639636700000|2021-12-16 06:38:20|40.18|37.58|40.18|37.58|40.18|37.58|40.18|37.58|0
1639636710000|2021-12-16 06:38:30|40.16|37.56|40.16|37.56|40.18|37.58|40.16|37.56|0
1639636720000|2021-12-16 06:38:40|40.18|37.58|40.16|37.56|40.18|37.58|40.16|37.56|0
1639636730000|2021-12-16 06:38:50|40.15|37.55|40.16|37.56|40.16|37.56|40.15|37.55|0
1639636740000|2021-12-16 06:39:00|40.18|37.58|40.18|37.58|40.18|37.58|40.18|37.58|0
1639636800000|2021-12-16 06:40:00|40.15|37.55|40.15|37.55|40.15|37.55|40.15|37.55|0
1639636810000|2021-12-16 06:40:10|40.16|37.56|40.18|37.58|40.18|37.58|40.16|37.56|0
1639636830000|2021-12-16 06:40:30|40.16|37.56|40.18|37.58|40.18|37.58|40.16|37.56|0
1639636840000|2021-12-16 06:40:40|40.15|37.55|40.14|37.54|40.15|37.55|40.14|37.54|0
1639636850000|2021-12-16 06:40:50|40.15|37.55|40.15|37.55|40.15|37.55|40.15|37.55|0
1639636860000|2021-12-16 06:41:00|40.13|37.53|40.13|37.53|40.13|37.53|40.13|37.53|0
1639636870000|2021-12-16 06:41:10|40.15|37.55|40.16|37.56|40.16|37.56|40.15|37.55|0
1639636880000|2021-12-16 06:41:20|40.18|37.58|40.15|37.55|40.18|37.58|40.15|37.55|0
1639636910000|2021-12-16 06:41:50|40.18|37.58|40.15|37.55|40.18|37.58|40.15|37.55|0
1639636920000|2021-12-16 06:42:00|40.12|37.52|40.09|37.49|40.12|37.52|40.09|37.49|0
1639636930000|2021-12-16 06:42:10|40.06|37.46|40.06|37.46|40.06|37.46|40.06|37.46|0
1639636960000|2021-12-16 06:42:40|40.09|37.49|40.09|37.49|40.12|37.52|40.09|37.49|0
1639636970000|2021-12-16 06:42:50|40.05|37.45|40.05|37.45|40.05|37.45|40.05|37.45|0
1639636980000|2021-12-16 06:43:00|40.04|37.44|40.01|37.41|40.04|37.44|40.01|37.41|0
1639636990000|2021-12-16 06:43:10|39.98|37.38|39.95|37.35|39.98|37.38|39.95|37.35|0
1639637020000|2021-12-16 06:43:40|39.98|37.38|39.98|37.38|39.98|37.38|39.98|37.38|0
1639637030000|2021-12-16 06:43:50|40.01|37.41|40.01|37.41|40.01|37.41|40.01|37.41|0
1639637040000|2021-12-16 06:44:00|40.02|37.42|40.04|37.44|40.04|37.44|40.01|37.41|0
1639637050000|2021-12-16 06:44:10|40.26|37.66|40.26|37.66|40.26|37.66|40.26|37.66|0
1639637060000|2021-12-16 06:44:20|40.23|37.63|40.25|37.65|40.25|37.65|40.23|37.63|0
1639637070000|2021-12-16 06:44:30|40.26|37.66|40.26|37.66|40.26|37.66|40.26|37.66|0
1639637080000|2021-12-16 06:44:40|40.23|37.63|40.2|37.6|40.25|37.65|40.2|37.6|0
1639637090000|2021-12-16 06:44:50|40.22|37.62|40.22|37.62|40.22|37.62|40.22|37.62|0
1639637100000|2021-12-16 06:45:00|40.2|37.6|40.2|37.6|40.23|37.63|40.2|37.6|0
1639637110000|2021-12-16 06:45:10|40.19|37.59|40.2|37.6|40.2|37.6|40.19|37.59|0
1639637150000|2021-12-16 06:45:50|40.18|37.58|40.18|37.58|40.18|37.58|40.18|37.58|0
1639637160000|2021-12-16 06:46:00|40.15|37.55|40.18|37.58|40.18|37.58|40.15|37.55|0
1639637170000|2021-12-16 06:46:10|40.19|37.59|40.18|37.58|40.19|37.59|40.18|37.58|0
1639637180000|2021-12-16 06:46:20|40.15|37.55|40.18|37.58|40.18|37.58|40.15|37.55|0
1639637200000|2021-12-16 06:46:40|40.16|37.56|40.16|37.56|40.16|37.56|40.16|37.56|0
1639637210000|2021-12-16 06:46:50|40.18|37.58|40.18|37.58|40.18|37.58|40.18|37.58|0
1639637220000|2021-12-16 06:47:00|40.16|37.56|40.18|37.58|40.18|37.58|40.16|37.56|0
1639637230000|2021-12-16 06:47:10|40.2|37.6|40.2|37.6|40.2|37.6|40.2|37.6|0
1639637240000|2021-12-16 06:47:20|40.22|37.62|40.23|37.63|40.23|37.63|40.22|37.62|0
1639637260000|2021-12-16 06:47:40|40.26|37.66|40.26|37.66|40.26|37.66|40.26|37.66|0
1639637280000|2021-12-16 06:48:00|40.25|37.65|40.25|37.65|40.25|37.65|40.25|37.65|0
1639637290000|2021-12-16 06:48:10|40.26|37.66|40.29|37.69|40.29|37.69|40.26|37.66|0
1639637300000|2021-12-16 06:48:20|40.31|37.71|40.31|37.71|40.31|37.71|40.31|37.71|0
1639637320000|2021-12-16 06:48:40|40.34|37.74|40.34|37.74|40.37|37.77|40.34|37.74|0
1639637330000|2021-12-16 06:48:50|40.36|37.76|40.34|37.74|40.36|37.76|40.34|37.74|0
1639637340000|2021-12-16 06:49:00|40.37|37.77|40.37|37.77|40.37|37.77|40.37|37.77|0
1639637360000|2021-12-16 06:49:20|40.4|37.8|40.4|37.8|40.4|37.8|40.4|37.8|0
1639637380000|2021-12-16 06:49:40|40.37|37.77|40.37|37.77|40.37|37.77|40.37|37.77|0
1639637390000|2021-12-16 06:49:50|40.38|37.78|40.4|37.8|40.4|37.8|40.38|37.78|0
1639637400000|2021-12-16 06:50:00|40.37|37.77|40.37|37.77|40.37|37.77|40.37|37.77|0
1639637420000|2021-12-16 06:50:20|40.4|37.8|40.4|37.8|40.4|37.8|40.4|37.8|0
1639637430000|2021-12-16 06:50:30|40.37|37.77|40.37|37.77|40.37|37.77|40.37|37.77|0
1639637440000|2021-12-16 06:50:40|40.34|37.74|40.34|37.74|40.34|37.74|40.34|37.74|0
1639637450000|2021-12-16 06:50:50|40.37|37.77|40.37|37.77|40.37|37.77|40.37|37.77|0
1639637460000|2021-12-16 06:51:00|40.36|37.76|40.37|37.77|40.37|37.77|40.36|37.76|0
1639637480000|2021-12-16 06:51:20|40.36|37.76|40.37|37.77|40.37|37.77|40.36|37.76|0
1639637490000|2021-12-16 06:51:30|40.34|37.74|40.34|37.74|40.34|37.74|40.34|37.74|0
1639637500000|2021-12-16 06:51:40|40.37|37.77|40.35|37.75|40.37|37.77|40.35|37.75|0
1639637510000|2021-12-16 06:51:50|40.34|37.74|40.34|37.74|40.34|37.74|40.34|37.74|0
1639637520000|2021-12-16 06:52:00|40.33|37.73|40.34|37.74|40.34|37.74|40.33|37.73|0
1639637530000|2021-12-16 06:52:10|40.33|37.73|40.31|37.71|40.33|37.73|40.31|37.71|0
1639637540000|2021-12-16 06:52:20|40.28|37.68|40.28|37.68|40.28|37.68|40.28|37.68|0
1639637570000|2021-12-16 06:52:50|40.26|37.66|40.26|37.66|40.26|37.66|40.26|37.66|0
1639637590000|2021-12-16 06:53:10|40.24|37.64|40.24|37.64|40.24|37.64|40.24|37.64|0
1639637600000|2021-12-16 06:53:20|40.23|37.63|40.23|37.63|40.23|37.63|40.23|37.63|0
1639637610000|2021-12-16 06:53:30|40.26|37.66|40.24|37.64|40.26|37.66|40.24|37.64|0
1639637620000|2021-12-16 06:53:40|40.26|37.66|40.24|37.64|40.26|37.66|40.24|37.64|0
1639637630000|2021-12-16 06:53:50|40.23|37.63|40.23|37.63|40.23|37.63|40.23|37.63|0
1639637640000|2021-12-16 06:54:00|40.2|37.6|40.2|37.6|40.2|37.6|40.2|37.6|0
1639637650000|2021-12-16 06:54:10|40.17|37.57|40.17|37.57|40.17|37.57|40.17|37.57|0
1639637670000|2021-12-16 06:54:30|40.14|37.54|40.17|37.57|40.17|37.57|40.14|37.54|0
1639637680000|2021-12-16 06:54:40|40.19|37.59|40.2|37.6|40.2|37.6|40.19|37.59|0
1639637700000|2021-12-16 06:55:00|40.23|37.63|40.2|37.6|40.23|37.63|40.19|37.59|0
1639637710000|2021-12-16 06:55:10|40.17|37.57|40.17|37.57|40.19|37.59|40.17|37.57|0
1639637720000|2021-12-16 06:55:20|40.2|37.6|40.2|37.6|40.2|37.6|40.17|37.57|0
1639637730000|2021-12-16 06:55:30|40.17|37.57|40.17|37.57|40.17|37.57|40.17|37.57|0
1639637740000|2021-12-16 06:55:40|40.2|37.6|40.2|37.6|40.2|37.6|40.19|37.59|0
1639637750000|2021-12-16 06:55:50|40.17|37.57|40.2|37.6|40.2|37.6|40.17|37.57|0
1639637760000|2021-12-16 06:56:00|40.21|37.61|40.27|37.67|40.27|37.67|40.21|37.61|0
1639637770000|2021-12-16 06:56:10|40.25|37.65|40.28|37.68|40.28|37.68|40.25|37.65|0
1639637780000|2021-12-16 06:56:20|40.3|37.7|40.31|37.71|40.31|37.71|40.3|37.7|0
1639637790000|2021-12-16 06:56:30|40.28|37.68|40.28|37.68|40.28|37.68|40.28|37.68|0
1639637840000|2021-12-16 06:57:20|40.25|37.65|40.25|37.65|40.25|37.65|40.25|37.65|0
1639637850000|2021-12-16 06:57:30|40.23|37.63|40.23|37.63|40.23|37.63|40.23|37.63|0
1639637860000|2021-12-16 06:57:40|40.2|37.6|40.2|37.6|40.2|37.6|40.2|37.6|0
1639637870000|2021-12-16 06:57:50|40.23|37.63|40.23|37.63|40.23|37.63|40.23|37.63|0
1639637890000|2021-12-16 06:58:10|40.25|37.65|40.23|37.63|40.25|37.65|40.23|37.63|0
1639637900000|2021-12-16 06:58:20|40.2|37.6|40.2|37.6|40.2|37.6|40.2|37.6|0
1639637930000|2021-12-16 06:58:50|40.23|37.63|40.23|37.63|40.23|37.63|40.23|37.63|0
1639637940000|2021-12-16 06:59:00|40.2|37.6|40.2|37.6|40.2|37.6|40.2|37.6|0
1639637960000|2021-12-16 06:59:20|40.23|37.63|40.2|37.6|40.23|37.63|40.2|37.6|0
1639637970000|2021-12-16 06:59:30|40.17|37.57|40.2|37.6|40.2|37.6|40.17|37.57|0
1639638000000|2021-12-16 07:00:00|40.14|37.54|40.2|37.6|40.2|37.6|40.14|37.54|0
1639638010000|2021-12-16 07:00:10|40.17|37.57|40.14|37.54|40.17|37.57|40.14|37.54|0
1639638020000|2021-12-16 07:00:20|40.16|37.56|40.16|37.56|40.16|37.56|40.14|37.54|0
1639638030000|2021-12-16 07:00:30|40.14|37.54|40.16|37.56|40.16|37.56|40.14|37.54|0
1639638040000|2021-12-16 07:00:40|40.2|37.6|40.25|37.65|40.25|37.65|40.2|37.6|0
1639638050000|2021-12-16 07:00:50|40.28|37.68|40.34|37.74|40.34|37.74|40.28|37.68|0
1639638060000|2021-12-16 07:01:00|40.31|37.71|40.34|37.74|40.34|37.74|40.31|37.71|0
1639638070000|2021-12-16 07:01:10|40.31|37.71|40.28|37.68|40.31|37.71|40.28|37.68|0
1639638080000|2021-12-16 07:01:20|40.25|37.65|40.28|37.68|40.28|37.68|40.25|37.65|0
1639638090000|2021-12-16 07:01:30|40.25|37.65|40.27|37.67|40.27|37.67|40.25|37.65|0
1639638100000|2021-12-16 07:01:40|40.28|37.68|40.31|37.71|40.31|37.71|40.28|37.68|0
1639638110000|2021-12-16 07:01:50|40.34|37.74|40.34|37.74|40.34|37.74|40.34|37.74|0
1639638120000|2021-12-16 07:02:00|40.31|37.71|40.28|37.68|40.31|37.71|40.28|37.68|0
1639638130000|2021-12-16 07:02:10|40.31|37.71|40.32|37.72|40.32|37.72|40.31|37.71|0
1639638140000|2021-12-16 07:02:20|40.34|37.74|40.34|37.74|40.34|37.74|40.34|37.74|0
1639638150000|2021-12-16 07:02:30|40.31|37.71|40.31|37.71|40.31|37.71|40.31|37.71|0
1639638170000|2021-12-16 07:02:50|40.28|37.68|40.25|37.65|40.28|37.68|40.25|37.65|0
1639638180000|2021-12-16 07:03:00|40.22|37.62|40.22|37.62|40.22|37.62|40.22|37.62|0
1639638190000|2021-12-16 07:03:10|40.21|37.61|40.18|37.58|40.21|37.61|40.17|37.57|0
1639638200000|2021-12-16 07:03:20|40.2|37.6|40.11|37.51|40.2|37.6|40.11|37.51|0
1639638210000|2021-12-16 07:03:30|40.14|37.54|40.14|37.54|40.14|37.54|40.11|37.51|0
1639638220000|2021-12-16 07:03:40|40.11|37.51|40.13|37.53|40.13|37.53|40.11|37.51|0
1639638230000|2021-12-16 07:03:50|40.14|37.54|40.11|37.51|40.14|37.54|40.11|37.51|0
1639638240000|2021-12-16 07:04:00|40.08|37.48|39.92|37.32|40.08|37.48|39.89|37.29|0
1639638250000|2021-12-16 07:04:10|39.95|37.35|39.97|37.37|39.97|37.37|39.95|37.35|0
1639638260000|2021-12-16 07:04:20|40|37.4|39.89|37.29|40|37.4|39.84|37.24|0
1639638270000|2021-12-16 07:04:30|39.92|37.32|39.95|37.35|39.95|37.35|39.92|37.32|0
1639638280000|2021-12-16 07:04:40|39.92|37.32|39.92|37.32|39.92|37.32|39.89|37.29|0
1639638290000|2021-12-16 07:04:50|39.9|37.3|39.92|37.32|39.92|37.32|39.89|37.29|0
1639638300000|2021-12-16 07:05:00|39.89|37.29|39.85|37.25|39.89|37.29|39.83|37.23|0
1639638310000|2021-12-16 07:05:10|39.86|37.26|39.81|37.21|39.86|37.26|39.81|37.21|0
1639638320000|2021-12-16 07:05:20|39.78|37.18|39.7|37.1|39.78|37.18|39.68|37.08|0
1639638330000|2021-12-16 07:05:30|39.67|37.07|39.7|37.1|39.7|37.1|39.67|37.07|0
1639638340000|2021-12-16 07:05:40|39.72|37.12|39.71|37.11|39.72|37.12|39.71|37.11|0
1639638350000|2021-12-16 07:05:50|39.7|37.1|39.7|37.1|39.7|37.1|39.67|37.07|0
1639638360000|2021-12-16 07:06:00|39.67|37.07|39.64|37.04|39.67|37.07|39.64|37.04|0
1639638370000|2021-12-16 07:06:10|39.66|37.06|39.67|37.07|39.67|37.07|39.64|37.04|0
1639638380000|2021-12-16 07:06:20|39.64|37.04|39.63|37.03|39.64|37.04|39.61|37.01|0
1639638390000|2021-12-16 07:06:30|39.64|37.04|39.61|37.01|39.64|37.04|39.61|37.01|0
1639638400000|2021-12-16 07:06:40|39.6|37|39.64|37.04|39.64|37.04|39.6|37|0
1639638410000|2021-12-16 07:06:50|39.67|37.07|39.64|37.04|39.67|37.07|39.64|37.04|0
1639638420000|2021-12-16 07:07:00|39.61|37.01|39.64|37.04|39.67|37.07|39.61|37.01|0
1639638430000|2021-12-16 07:07:10|39.66|37.06|39.64|37.04|39.66|37.06|39.64|37.04|0
1639638440000|2021-12-16 07:07:20|39.67|37.07|39.64|37.04|39.67|37.07|39.64|37.04|0
1639638450000|2021-12-16 07:07:30|39.61|37.01|39.67|37.07|39.67|37.07|39.61|37.01|0
1639638460000|2021-12-16 07:07:40|39.7|37.1|39.75|37.15|39.75|37.15|39.7|37.1|0
1639638470000|2021-12-16 07:07:50|39.72|37.12|39.72|37.12|39.72|37.12|39.72|37.12|0
1639638480000|2021-12-16 07:08:00|39.81|37.21|39.81|37.21|39.81|37.21|39.81|37.21|0
1639638490000|2021-12-16 07:08:10|39.75|37.15|39.81|37.21|39.81|37.21|39.72|37.12|0
1639638500000|2021-12-16 07:08:20|39.79|37.19|39.75|37.15|39.79|37.19|39.75|37.15|0
1639638510000|2021-12-16 07:08:30|39.72|37.12|39.72|37.12|39.75|37.15|39.7|37.1|0
1639638520000|2021-12-16 07:08:40|39.71|37.11|39.7|37.1|39.71|37.11|39.7|37.1|0
1639638530000|2021-12-16 07:08:50|39.75|37.15|39.75|37.15|39.75|37.15|39.74|37.14|0
1639638540000|2021-12-16 07:09:00|39.72|37.12|39.71|37.11|39.72|37.12|39.7|37.1|0
1639638550000|2021-12-16 07:09:10|39.7|37.1|39.61|37.01|39.7|37.1|39.61|37.01|0
1639638570000|2021-12-16 07:09:30|39.59|36.99|39.57|36.97|39.59|36.99|39.57|36.97|0
1639638580000|2021-12-16 07:09:40|39.59|36.99|39.59|36.99|39.59|36.99|39.59|36.99|0
1639638590000|2021-12-16 07:09:50|39.61|37.01|39.59|36.99|39.61|37.01|39.59|36.99|0
1639638600000|2021-12-16 07:10:00|39.61|37.01|39.58|36.98|39.61|37.01|39.58|36.98|0
1639638610000|2021-12-16 07:10:10|39.6|37|39.64|37.04|39.64|37.04|39.6|37|0
1639638620000|2021-12-16 07:10:20|39.67|37.07|39.67|37.07|39.67|37.07|39.67|37.07|0
1639638630000|2021-12-16 07:10:30|39.69|37.09|39.67|37.07|39.69|37.09|39.67|37.07|0
1639638640000|2021-12-16 07:10:40|39.69|37.09|39.69|37.09|39.69|37.09|39.69|37.09|0
1639638650000|2021-12-16 07:10:50|39.67|37.07|39.69|37.09|39.69|37.09|39.67|37.07|0
1639638660000|2021-12-16 07:11:00|39.64|37.04|39.63|37.03|39.64|37.04|39.63|37.03|0
1639638670000|2021-12-16 07:11:10|39.69|37.09|39.64|37.04|39.69|37.09|39.64|37.04|0
1639638680000|2021-12-16 07:11:20|39.61|37.01|39.56|36.96|39.61|37.01|39.56|36.96|0
1639638690000|2021-12-16 07:11:30|39.58|36.98|39.61|37.01|39.61|37.01|39.58|36.98|0
1639638700000|2021-12-16 07:11:40|39.58|36.98|39.56|36.96|39.58|36.98|39.56|36.96|0
1639638710000|2021-12-16 07:11:50|39.5|36.9|39.47|36.87|39.5|36.9|39.47|36.87|0
1639638720000|2021-12-16 07:12:00|39.5|36.9|39.53|36.93|39.54|36.94|39.5|36.9|0
1639638730000|2021-12-16 07:12:10|39.5|36.9|39.45|36.85|39.5|36.9|39.45|36.85|0
1639638740000|2021-12-16 07:12:20|39.47|36.87|39.42|36.82|39.47|36.87|39.42|36.82|0
1639638750000|2021-12-16 07:12:30|39.45|36.85|39.45|36.85|39.47|36.87|39.45|36.85|0
1639638760000|2021-12-16 07:12:40|39.42|36.82|39.5|36.9|39.5|36.9|39.42|36.82|0
1639638770000|2021-12-16 07:12:50|39.47|36.87|39.39|36.79|39.47|36.87|39.39|36.79|0
1639638780000|2021-12-16 07:13:00|39.36|36.76|39.36|36.76|39.39|36.79|39.36|36.76|0
1639638790000|2021-12-16 07:13:10|39.39|36.79|39.28|36.68|39.39|36.79|39.28|36.68|0
1639638800000|2021-12-16 07:13:20|39.26|36.66|39.28|36.68|39.28|36.68|39.23|36.63|0
1639638810000|2021-12-16 07:13:30|39.31|36.71|39.28|36.68|39.31|36.71|39.28|36.68|0
1639638820000|2021-12-16 07:13:40|39.3|36.7|39.34|36.74|39.34|36.74|39.3|36.7|0
1639638830000|2021-12-16 07:13:50|39.36|36.76|39.36|36.76|39.36|36.76|39.36|36.76|0
1639638840000|2021-12-16 07:14:00|39.39|36.79|39.42|36.82|39.42|36.82|39.39|36.79|0
1639638850000|2021-12-16 07:14:10|39.43|36.83|39.42|36.82|39.43|36.83|39.42|36.82|0
1639638860000|2021-12-16 07:14:20|39.45|36.85|39.45|36.85|39.45|36.85|39.42|36.82|0
1639638870000|2021-12-16 07:14:30|39.47|36.87|39.47|36.87|39.47|36.87|39.47|36.87|0
1639638880000|2021-12-16 07:14:40|39.42|36.82|39.43|36.83|39.43|36.83|39.42|36.82|0
1639638890000|2021-12-16 07:14:50|39.42|36.82|39.42|36.82|39.42|36.82|39.42|36.82|0
1639638900000|2021-12-16 07:15:00|39.39|36.79|39.28|36.68|39.39|36.79|39.28|36.68|0
1639638910000|2021-12-16 07:15:10|39.34|36.74|39.36|36.76|39.36|36.76|39.34|36.74|0
1639638920000|2021-12-16 07:15:20|39.34|36.74|39.36|36.76|39.36|36.76|39.34|36.74|0
1639638930000|2021-12-16 07:15:30|39.35|36.75|39.35|36.75|39.35|36.75|39.35|36.75|0
1639638940000|2021-12-16 07:15:40|39.34|36.74|39.36|36.76|39.36|36.76|39.34|36.74|0
1639638950000|2021-12-16 07:15:50|39.34|36.74|39.34|36.74|39.35|36.75|39.34|36.74|0
1639638960000|2021-12-16 07:16:00|39.31|36.71|39.36|36.76|39.36|36.76|39.31|36.71|0
1639638970000|2021-12-16 07:16:10|39.34|36.74|39.25|36.65|39.34|36.74|39.25|36.65|0
1639638980000|2021-12-16 07:16:20|39.23|36.63|39.25|36.65|39.28|36.68|39.23|36.63|0
1639638990000|2021-12-16 07:16:30|39.23|36.63|39.25|36.65|39.25|36.65|39.23|36.63|0
1639639000000|2021-12-16 07:16:40|39.31|36.71|39.28|36.68|39.31|36.71|39.28|36.68|0
1639639010000|2021-12-16 07:16:50|39.31|36.71|39.31|36.71|39.34|36.74|39.31|36.71|0
1639639020000|2021-12-16 07:17:00|39.28|36.68|39.28|36.68|39.28|36.68|39.28|36.68|0
1639639030000|2021-12-16 07:17:10|39.27|36.67|39.23|36.63|39.27|36.67|39.23|36.63|0
1639639040000|2021-12-16 07:17:20|39.25|36.65|39.25|36.65|39.25|36.65|39.25|36.65|0
1639639050000|2021-12-16 07:17:30|39.23|36.63|39.23|36.63|39.23|36.63|39.23|36.63|0
1639639060000|2021-12-16 07:17:40|39.25|36.65|39.23|36.63|39.25|36.65|39.23|36.63|0
1639639070000|2021-12-16 07:17:50|39.2|36.6|39.23|36.63|39.23|36.63|39.2|36.6|0
1639639080000|2021-12-16 07:18:00|39.2|36.6|39.14|36.54|39.2|36.6|39.14|36.54|0
1639639090000|2021-12-16 07:18:10|39.12|36.52|39.09|36.49|39.12|36.52|39.09|36.49|0
1639639100000|2021-12-16 07:18:20|39.06|36.46|39.12|36.52|39.12|36.52|39.06|36.46|0
1639639110000|2021-12-16 07:18:30|39.09|36.49|39.09|36.49|39.09|36.49|39.06|36.46|0
1639639120000|2021-12-16 07:18:40|39.06|36.46|39.09|36.49|39.12|36.52|39.06|36.46|0
1639639130000|2021-12-16 07:18:50|39.12|36.52|39.06|36.46|39.12|36.52|39.06|36.46|0
1639639140000|2021-12-16 07:19:00|39.04|36.44|39.04|36.44|39.06|36.46|39.04|36.44|0
1639639150000|2021-12-16 07:19:10|39.06|36.46|39.06|36.46|39.06|36.46|39.05|36.45|0
1639639160000|2021-12-16 07:19:20|39.05|36.45|39.06|36.46|39.06|36.46|39.05|36.45|0
1639639170000|2021-12-16 07:19:30|39.04|36.44|39.06|36.46|39.06|36.46|39.04|36.44|0
1639639180000|2021-12-16 07:19:40|39.17|36.57|39.17|36.57|39.17|36.57|39.12|36.52|0
1639639190000|2021-12-16 07:19:50|39.14|36.54|39.14|36.54|39.17|36.57|39.14|36.54|0
1639639200000|2021-12-16 07:20:00|39.12|36.52|39.12|36.52|39.13|36.53|39.12|36.52|0
1639639210000|2021-12-16 07:20:10|39.09|36.49|39.04|36.44|39.09|36.49|39.04|36.44|0
1639639220000|2021-12-16 07:20:20|39.01|36.41|38.98|36.38|39.01|36.41|38.98|36.38|0
1639639230000|2021-12-16 07:20:30|38.95|36.35|38.95|36.35|38.98|36.38|38.95|36.35|0
1639639240000|2021-12-16 07:20:40|38.98|36.38|38.98|36.38|39.01|36.41|38.98|36.38|0
1639639250000|2021-12-16 07:20:50|39.01|36.41|39.01|36.41|39.03|36.43|39.01|36.41|0
1639639260000|2021-12-16 07:21:00|39.03|36.43|39.01|36.41|39.03|36.43|38.98|36.38|0
1639639270000|2021-12-16 07:21:10|38.98|36.38|38.98|36.38|38.98|36.38|38.95|36.35|0
1639639280000|2021-12-16 07:21:20|38.97|36.37|38.93|36.33|38.98|36.38|38.93|36.33|0
1639639290000|2021-12-16 07:21:30|38.94|36.34|38.93|36.33|38.94|36.34|38.93|36.33|0
1639639300000|2021-12-16 07:21:40|38.98|36.38|38.95|36.35|38.98|36.38|38.9|36.3|0
1639639310000|2021-12-16 07:21:50|39.01|36.41|39.01|36.41|39.01|36.41|38.98|36.38|0
1639639320000|2021-12-16 07:22:00|38.98|36.38|38.99|36.39|39.01|36.41|38.98|36.38|0
1639639330000|2021-12-16 07:22:10|39.01|36.41|39.03|36.43|39.03|36.43|39.01|36.41|0
1639639340000|2021-12-16 07:22:20|39.01|36.41|38.97|36.37|39.01|36.41|38.97|36.37|0
1639639350000|2021-12-16 07:22:30|38.95|36.35|38.85|36.25|38.95|36.35|38.85|36.25|0
1639639360000|2021-12-16 07:22:40|38.87|36.27|38.9|36.3|38.9|36.3|38.87|36.27|0
1639639370000|2021-12-16 07:22:50|38.93|36.33|38.95|36.35|38.95|36.35|38.93|36.33|0
1639639380000|2021-12-16 07:23:00|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1639639390000|2021-12-16 07:23:10|38.91|36.31|38.91|36.31|38.91|36.31|38.91|36.31|0
1639639400000|2021-12-16 07:23:20|38.93|36.33|38.95|36.35|38.95|36.35|38.93|36.33|0
1639639410000|2021-12-16 07:23:30|38.98|36.38|38.95|36.35|38.98|36.38|38.95|36.35|0
1639639420000|2021-12-16 07:23:40|38.98|36.38|39.01|36.41|39.01|36.41|38.98|36.38|0
1639639430000|2021-12-16 07:23:50|38.98|36.38|38.95|36.35|38.98|36.38|38.95|36.35|0
1639639440000|2021-12-16 07:24:00|38.98|36.38|39.01|36.41|39.01|36.41|38.98|36.38|0
1639639450000|2021-12-16 07:24:10|39.03|36.43|39.03|36.43|39.03|36.43|39.03|36.43|0
1639639460000|2021-12-16 07:24:20|41.34|38.74|41.34|38.74|41.34|38.74|41.34|38.74|0
1639639470000|2021-12-16 07:24:30|39.99|37.39|39.99|37.39|39.99|37.39|39.99|37.39|0
1639639480000|2021-12-16 07:24:40|39.96|37.36|39.06|36.46|39.96|37.36|39.04|36.44|0
1639639490000|2021-12-16 07:24:50|39.07|36.47|39.13|36.53|39.13|36.53|39.07|36.47|0
1639639500000|2021-12-16 07:25:00|39.11|36.51|39.21|36.61|39.21|36.61|39.11|36.51|0
1639639510000|2021-12-16 07:25:10|39.23|36.63|39.18|36.58|39.23|36.63|39.18|36.58|0
1639639520000|2021-12-16 07:25:20|39.19|36.59|39.15|36.55|39.19|36.59|39.15|36.55|0
1639639530000|2021-12-16 07:25:30|39.13|36.53|39.13|36.53|39.13|36.53|39.13|36.53|0
1639639540000|2021-12-16 07:25:40|39.14|36.54|39.17|36.57|39.17|36.57|39.14|36.54|0
1639639550000|2021-12-16 07:25:50|39.18|36.58|39.18|36.58|39.18|36.58|39.15|36.55|0
1639639560000|2021-12-16 07:26:00|39.15|36.55|39.18|36.58|39.18|36.58|39.15|36.55|0
1639639570000|2021-12-16 07:26:10|39.21|36.61|39.21|36.61|39.21|36.61|39.21|36.61|0
1639639580000|2021-12-16 07:26:20|39.18|36.58|39.18|36.58|39.18|36.58|39.15|36.55|0
1639639590000|2021-12-16 07:26:30|39.21|36.61|39.21|36.61|39.21|36.61|39.21|36.61|0
1639639600000|2021-12-16 07:26:40|39.19|36.59|39.18|36.58|39.21|36.61|39.18|36.58|0
1639639610000|2021-12-16 07:26:50|39.15|36.55|39.15|36.55|39.15|36.55|39.15|36.55|0
1639639620000|2021-12-16 07:27:00|39.12|36.52|39.12|36.52|39.12|36.52|39.1|36.5|0
1639639630000|2021-12-16 07:27:10|39.1|36.5|39.08|36.48|39.1|36.5|39.07|36.47|0
1639639640000|2021-12-16 07:27:20|39.07|36.47|39.12|36.52|39.12|36.52|39.07|36.47|0
1639639650000|2021-12-16 07:27:30|39.11|36.51|39.11|36.51|39.11|36.51|39.11|36.51|0
1639639660000|2021-12-16 07:27:40|39.12|36.52|39.12|36.52|39.12|36.52|39.12|36.52|0
1639639670000|2021-12-16 07:27:50|39.18|36.58|39.18|36.58|39.18|36.58|39.18|36.58|0
1639639680000|2021-12-16 07:28:00|39.15|36.55|39.15|36.55|39.15|36.55|39.15|36.55|0
1639639690000|2021-12-16 07:28:10|39.18|36.58|39.15|36.55|39.18|36.58|39.15|36.55|0
1639639700000|2021-12-16 07:28:20|39.12|36.52|39.12|36.52|39.12|36.52|39.12|36.52|0
1639639710000|2021-12-16 07:28:30|39.14|36.54|39.18|36.58|39.21|36.61|39.14|36.54|0
1639639720000|2021-12-16 07:28:40|39.15|36.55|39.11|36.51|39.15|36.55|39.11|36.51|0
1639639730000|2021-12-16 07:28:50|39.12|36.52|39.1|36.5|39.12|36.52|39.07|36.47|0
1639639740000|2021-12-16 07:29:00|39.12|36.52|39.12|36.52|39.12|36.52|39.1|36.5|0
1639639750000|2021-12-16 07:29:10|39.1|36.5|39.07|36.47|39.1|36.5|39.07|36.47|0
1639639760000|2021-12-16 07:29:20|39.04|36.44|39.06|36.46|39.06|36.46|39.04|36.44|0
1639639770000|2021-12-16 07:29:30|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1639639780000|2021-12-16 07:29:40|39.1|36.5|39.1|36.5|39.11|36.51|39.1|36.5|0
1639639790000|2021-12-16 07:29:50|39.12|36.52|39.07|36.47|39.12|36.52|39.07|36.47|0
1639639800000|2021-12-16 07:30:00|39.1|36.5|39.07|36.47|39.1|36.5|39.07|36.47|0
1639639810000|2021-12-16 07:30:10|39.08|36.48|39.07|36.47|39.08|36.48|39.07|36.47|0
1639639820000|2021-12-16 07:30:20|39.1|36.5|39.12|36.52|39.12|36.52|39.1|36.5|0
1639639830000|2021-12-16 07:30:30|39.15|36.55|39.12|36.52|39.15|36.55|39.12|36.52|0
1639639840000|2021-12-16 07:30:40|39.14|36.54|39.11|36.51|39.14|36.54|39.11|36.51|0
1639639850000|2021-12-16 07:30:50|39.1|36.5|39.12|36.52|39.12|36.52|39.1|36.5|0
1639639860000|2021-12-16 07:31:00|39.15|36.55|39.12|36.52|39.15|36.55|39.1|36.5|0
1639639870000|2021-12-16 07:31:10|39.15|36.55|39.15|36.55|39.15|36.55|39.12|36.52|0
1639639880000|2021-12-16 07:31:20|39.18|36.58|39.18|36.58|39.18|36.58|39.15|36.55|0
1639639890000|2021-12-16 07:31:30|39.15|36.55|39.15|36.55|39.15|36.55|39.15|36.55|0
1639639900000|2021-12-16 07:31:40|39.18|36.58|39.2|36.6|39.23|36.63|39.18|36.58|0
1639639910000|2021-12-16 07:31:50|39.18|36.58|39.1|36.5|39.18|36.58|39.1|36.5|0
1639639920000|2021-12-16 07:32:00|39.12|36.52|39.07|36.47|39.12|36.52|39.07|36.47|0
1639639930000|2021-12-16 07:32:10|39.1|36.5|39.07|36.47|39.1|36.5|39.07|36.47|0
1639639940000|2021-12-16 07:32:20|39.05|36.45|39.05|36.45|39.07|36.47|39.05|36.45|0
1639639950000|2021-12-16 07:32:30|39.04|36.44|38.99|36.39|39.04|36.44|38.99|36.39|0
1639639960000|2021-12-16 07:32:40|39|36.4|39.04|36.44|39.04|36.44|39|36.4|0
1639639970000|2021-12-16 07:32:50|39.03|36.43|39.01|36.41|39.04|36.44|39.01|36.41|0
1639639980000|2021-12-16 07:33:00|39.04|36.44|38.99|36.39|39.04|36.44|38.99|36.39|0
1639639990000|2021-12-16 07:33:10|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1639640000000|2021-12-16 07:33:20|38.99|36.39|39.01|36.41|39.01|36.41|38.99|36.39|0
1639640010000|2021-12-16 07:33:30|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1639640020000|2021-12-16 07:33:40|39.01|36.41|38.99|36.39|39.01|36.41|38.99|36.39|0
1639640030000|2021-12-16 07:33:50|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1639640040000|2021-12-16 07:34:00|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1639640050000|2021-12-16 07:34:10|38.99|36.39|39.04|36.44|39.04|36.44|38.99|36.39|0
1639640060000|2021-12-16 07:34:20|39.01|36.41|39.07|36.47|39.07|36.47|39.01|36.41|0
1639640070000|2021-12-16 07:34:30|39.09|36.49|39.09|36.49|39.09|36.49|39.09|36.49|0
1639640080000|2021-12-16 07:34:40|39.07|36.47|39.07|36.47|39.09|36.49|39.07|36.47|0
1639640090000|2021-12-16 07:34:50|39.09|36.49|39.12|36.52|39.12|36.52|39.09|36.49|0
1639640100000|2021-12-16 07:35:00|39.15|36.55|39.17|36.57|39.2|36.6|39.15|36.55|0
1639640110000|2021-12-16 07:35:10|39.15|36.55|39.15|36.55|39.15|36.55|39.15|36.55|0
1639640130000|2021-12-16 07:35:30|39.17|36.57|39.2|36.6|39.2|36.6|39.17|36.57|0
1639640150000|2021-12-16 07:35:50|39.17|36.57|39.17|36.57|39.17|36.57|39.17|36.57|0
1639640160000|2021-12-16 07:36:00|39.2|36.6|39.17|36.57|39.2|36.6|39.17|36.57|0
1639640170000|2021-12-16 07:36:10|39.2|36.6|39.17|36.57|39.2|36.6|39.17|36.57|0
1639640190000|2021-12-16 07:36:30|39.2|36.6|39.2|36.6|39.2|36.6|39.2|36.6|0
1639640200000|2021-12-16 07:36:40|39.17|36.57|39.2|36.6|39.2|36.6|39.17|36.57|0
1639640210000|2021-12-16 07:36:50|39.17|36.57|39.17|36.57|39.17|36.57|39.17|36.57|0
1639640220000|2021-12-16 07:37:00|39.15|36.55|39.15|36.55|39.17|36.57|39.15|36.55|0
1639640230000|2021-12-16 07:37:10|39.13|36.53|39.15|36.55|39.15|36.55|39.13|36.53|0
1639640250000|2021-12-16 07:37:30|39.23|36.63|39.2|36.6|39.23|36.63|39.2|36.6|0
1639640260000|2021-12-16 07:37:40|39.17|36.57|39.2|36.6|39.2|36.6|39.17|36.57|0
1639640280000|2021-12-16 07:38:00|39.19|36.59|39.19|36.59|39.19|36.59|39.19|36.59|0
1639640290000|2021-12-16 07:38:10|39.17|36.57|39.19|36.59|39.2|36.6|39.17|36.57|0
1639640300000|2021-12-16 07:38:20|39.2|36.6|39.15|36.55|39.2|36.6|39.15|36.55|0
1639640320000|2021-12-16 07:38:40|39.12|36.52|39.12|36.52|39.12|36.52|39.12|36.52|0
1639640330000|2021-12-16 07:38:50|39.15|36.55|39.15|36.55|39.15|36.55|39.15|36.55|0
1639640340000|2021-12-16 07:39:00|39.12|36.52|39.17|36.57|39.17|36.57|39.12|36.52|0
1639640360000|2021-12-16 07:39:20|39.2|36.6|39.25|36.65|39.25|36.65|39.2|36.6|0
1639640370000|2021-12-16 07:39:30|39.28|36.68|39.25|36.65|39.28|36.68|39.25|36.65|0
1639640380000|2021-12-16 07:39:40|39.23|36.63|39.25|36.65|39.25|36.65|39.23|36.63|0
1639640390000|2021-12-16 07:39:50|39.17|36.57|39.17|36.57|39.17|36.57|39.17|36.57|0
1639640400000|2021-12-16 07:40:00|39.15|36.55|39.09|36.49|39.15|36.55|39.09|36.49|0
1639640410000|2021-12-16 07:40:10|39.06|36.46|39.09|36.49|39.09|36.49|39.06|36.46|0
1639640420000|2021-12-16 07:40:20|39.06|36.46|39.06|36.46|39.06|36.46|39.06|36.46|0
1639640430000|2021-12-16 07:40:30|39.09|36.49|39.09|36.49|39.09|36.49|39.09|36.49|0
1639640440000|2021-12-16 07:40:40|39.12|36.52|39.15|36.55|39.15|36.55|39.12|36.52|0
1639640450000|2021-12-16 07:40:50|39.17|36.57|39.2|36.6|39.2|36.6|39.17|36.57|0
1639640470000|2021-12-16 07:41:10|39.17|36.57|39.2|36.6|39.2|36.6|39.17|36.57|0
1639640490000|2021-12-16 07:41:30|39.17|36.57|39.12|36.52|39.17|36.57|39.12|36.52|0
1639640520000|2021-12-16 07:42:00|39.1|36.5|39.06|36.46|39.1|36.5|39.06|36.46|0
1639640530000|2021-12-16 07:42:10|39.09|36.49|39.06|36.46|39.09|36.49|39.06|36.46|0
1639640550000|2021-12-16 07:42:30|39.09|36.49|39.08|36.48|39.09|36.49|39.08|36.48|0
1639640560000|2021-12-16 07:42:40|39.06|36.46|39.06|36.46|39.06|36.46|39.06|36.46|0
1639640580000|2021-12-16 07:43:00|39.09|36.49|39.09|36.49|39.09|36.49|39.09|36.49|0
1639640600000|2021-12-16 07:43:20|39.08|36.48|39.09|36.49|39.09|36.49|39.06|36.46|0
1639640610000|2021-12-16 07:43:30|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1639640620000|2021-12-16 07:43:40|39.04|36.44|39.04|36.44|39.06|36.46|39.04|36.44|0
1639640630000|2021-12-16 07:43:50|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1639640640000|2021-12-16 07:44:00|39.02|36.42|39.01|36.41|39.02|36.42|39.01|36.41|0
1639640650000|2021-12-16 07:44:10|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1639640660000|2021-12-16 07:44:20|39.01|36.41|39.01|36.41|39.04|36.44|39.01|36.41|0
1639640670000|2021-12-16 07:44:30|38.99|36.39|38.98|36.38|38.99|36.39|38.98|36.38|0
1639640680000|2021-12-16 07:44:40|39.01|36.41|38.98|36.38|39.01|36.41|38.98|36.38|0
1639640690000|2021-12-16 07:44:50|39.01|36.41|38.98|36.38|39.01|36.41|38.98|36.38|0
1639640710000|2021-12-16 07:45:10|39.05|36.45|39.06|36.46|39.06|36.46|39.05|36.45|0
1639640720000|2021-12-16 07:45:20|39.09|36.49|39.08|36.48|39.09|36.49|39.08|36.48|0
1639640730000|2021-12-16 07:45:30|39.09|36.49|39.09|36.49|39.09|36.49|39.06|36.46|0
1639640740000|2021-12-16 07:45:40|39.06|36.46|39.09|36.49|39.09|36.49|39.06|36.46|0
1639640750000|2021-12-16 07:45:50|39.06|36.46|39.12|36.52|39.12|36.52|39.06|36.46|0
1639640760000|2021-12-16 07:46:00|39.09|36.49|39.12|36.52|39.12|36.52|39.09|36.49|0
1639640770000|2021-12-16 07:46:10|39.09|36.49|39.09|36.49|39.09|36.49|39.09|36.49|0
1639640780000|2021-12-16 07:46:20|39.08|36.48|39.09|36.49|39.09|36.49|39.08|36.48|0
1639640800000|2021-12-16 07:46:40|39.12|36.52|39.12|36.52|39.12|36.52|39.12|36.52|0
1639640810000|2021-12-16 07:46:50|39.17|36.57|39.17|36.57|39.17|36.57|39.17|36.57|0
1639640820000|2021-12-16 07:47:00|39.14|36.54|39.12|36.52|39.14|36.54|39.12|36.52|0
1639640830000|2021-12-16 07:47:10|39.11|36.51|39.09|36.49|39.11|36.51|39.09|36.49|0
1639640840000|2021-12-16 07:47:20|39.1|36.5|39.09|36.49|39.1|36.5|39.09|36.49|0
1639640850000|2021-12-16 07:47:30|39.11|36.51|39.13|36.53|39.13|36.53|39.11|36.51|0
1639640860000|2021-12-16 07:47:40|39.11|36.51|39.11|36.51|39.11|36.51|39.1|36.5|0
1639640870000|2021-12-16 07:47:50|39.14|36.54|39.14|36.54|39.17|36.57|39.14|36.54|0
1639640880000|2021-12-16 07:48:00|39.17|36.57|39.14|36.54|39.17|36.57|39.14|36.54|0
1639640890000|2021-12-16 07:48:10|39.17|36.57|39.16|36.56|39.17|36.57|39.14|36.54|0
1639640900000|2021-12-16 07:48:20|39.17|36.57|39.14|36.54|39.17|36.57|39.14|36.54|0
1639640910000|2021-12-16 07:48:30|39.17|36.57|39.2|36.6|39.2|36.6|39.17|36.57|0
1639640930000|2021-12-16 07:48:50|39.22|36.62|39.22|36.62|39.22|36.62|39.2|36.6|0
1639640940000|2021-12-16 07:49:00|39.25|36.65|39.28|36.68|39.28|36.68|39.25|36.65|0
1639640950000|2021-12-16 07:49:10|39.26|36.66|39.25|36.65|39.26|36.66|39.25|36.65|0
1639640960000|2021-12-16 07:49:20|39.28|36.68|39.28|36.68|39.3|36.7|39.28|36.68|0
1639640970000|2021-12-16 07:49:30|39.3|36.7|39.28|36.68|39.3|36.7|39.28|36.68|0
1639640980000|2021-12-16 07:49:40|39.3|36.7|39.3|36.7|39.3|36.7|39.3|36.7|0
1639640990000|2021-12-16 07:49:50|39.28|36.68|39.28|36.68|39.29|36.69|39.28|36.68|0
1639641000000|2021-12-16 07:50:00|39.3|36.7|39.3|36.7|39.3|36.7|39.3|36.7|0
1639641010000|2021-12-16 07:50:10|39.28|36.68|39.3|36.7|39.3|36.7|39.28|36.68|0
1639641020000|2021-12-16 07:50:20|39.28|36.68|39.28|36.68|39.29|36.69|39.28|36.68|0
1639641030000|2021-12-16 07:50:30|39.25|36.65|39.28|36.68|39.28|36.68|39.25|36.65|0
1639641040000|2021-12-16 07:50:40|39.25|36.65|39.25|36.65|39.25|36.65|39.22|36.62|0
1639641050000|2021-12-16 07:50:50|39.28|36.68|39.28|36.68|39.28|36.68|39.28|36.68|0
1639641060000|2021-12-16 07:51:00|39.3|36.7|39.28|36.68|39.3|36.7|39.28|36.68|0
1639641110000|2021-12-16 07:51:50|39.26|36.66|39.28|36.68|39.28|36.68|39.26|36.66|0
1639641120000|2021-12-16 07:52:00|39.3|36.7|39.3|36.7|39.3|36.7|39.3|36.7|0
1639641150000|2021-12-16 07:52:30|39.28|36.68|39.28|36.68|39.3|36.7|39.28|36.68|0
1639641160000|2021-12-16 07:52:40|39.3|36.7|39.34|36.74|39.36|36.76|39.3|36.7|0
1639641170000|2021-12-16 07:52:50|39.36|36.76|39.38|36.78|39.38|36.78|39.36|36.76|0
1639641180000|2021-12-16 07:53:00|39.41|36.81|39.41|36.81|39.41|36.81|39.4|36.8|0
1639641190000|2021-12-16 07:53:10|39.44|36.84|39.44|36.84|39.44|36.84|39.44|36.84|0
1639641200000|2021-12-16 07:53:20|39.45|36.85|39.44|36.84|39.45|36.85|39.44|36.84|0
1639641210000|2021-12-16 07:53:30|39.43|36.83|39.43|36.83|39.44|36.84|39.43|36.83|0
1639641220000|2021-12-16 07:53:40|39.44|36.84|39.47|36.87|39.47|36.87|39.44|36.84|0
1639641230000|2021-12-16 07:53:50|39.44|36.84|39.47|36.87|39.47|36.87|39.44|36.84|0
1639641240000|2021-12-16 07:54:00|39.44|36.84|39.49|36.89|39.49|36.89|39.44|36.84|0
1639641250000|2021-12-16 07:54:10|39.48|36.88|39.52|36.92|39.52|36.92|39.48|36.88|0
1639641260000|2021-12-16 07:54:20|39.55|36.95|39.55|36.95|39.55|36.95|39.55|36.95|0
1639641270000|2021-12-16 07:54:30|39.57|36.97|39.57|36.97|39.57|36.97|39.55|36.95|0
1639641280000|2021-12-16 07:54:40|39.66|37.06|39.62|37.02|39.66|37.06|39.62|37.02|0
1639641290000|2021-12-16 07:54:50|39.63|37.03|39.63|37.03|39.63|37.03|39.63|37.03|0
1639641300000|2021-12-16 07:55:00|39.66|37.06|39.66|37.06|39.66|37.06|39.66|37.06|0
1639641310000|2021-12-16 07:55:10|39.68|37.08|39.66|37.06|39.68|37.08|39.66|37.06|0
1639641320000|2021-12-16 07:55:20|39.68|37.08|39.68|37.08|39.68|37.08|39.66|37.06|0
1639641330000|2021-12-16 07:55:30|39.67|37.07|39.68|37.08|39.68|37.08|39.66|37.06|0
1639641340000|2021-12-16 07:55:40|39.66|37.06|39.66|37.06|39.66|37.06|39.66|37.06|0
1639641360000|2021-12-16 07:56:00|39.63|37.03|39.63|37.03|39.63|37.03|39.63|37.03|0
1639641370000|2021-12-16 07:56:10|39.66|37.06|39.66|37.06|39.66|37.06|39.66|37.06|0
1639641380000|2021-12-16 07:56:20|39.71|37.11|39.68|37.08|39.71|37.11|39.68|37.08|0
1639641390000|2021-12-16 07:56:30|39.71|37.11|39.68|37.08|39.71|37.11|39.68|37.08|0
1639641400000|2021-12-16 07:56:40|39.66|37.06|39.63|37.03|39.66|37.06|39.63|37.03|0
1639641410000|2021-12-16 07:56:50|39.71|37.11|39.68|37.08|39.71|37.11|39.68|37.08|0
1639641430000|2021-12-16 07:57:10|39.71|37.11|39.7|37.1|39.71|37.11|39.7|37.1|0
1639641440000|2021-12-16 07:57:20|39.68|37.08|39.66|37.06|39.68|37.08|39.66|37.06|0
1639641450000|2021-12-16 07:57:30|39.63|37.03|39.66|37.06|39.66|37.06|39.63|37.03|0
1639641460000|2021-12-16 07:57:40|39.68|37.08|39.66|37.06|39.68|37.08|39.66|37.06|0
1639641470000|2021-12-16 07:57:50|39.68|37.08|39.68|37.08|39.68|37.08|39.68|37.08|0
1639641490000|2021-12-16 07:58:10|39.71|37.11|39.71|37.11|39.71|37.11|39.71|37.11|0
1639641500000|2021-12-16 07:58:20|39.68|37.08|39.68|37.08|39.68|37.08|39.68|37.08|0
1639641510000|2021-12-16 07:58:30|39.66|37.06|39.68|37.08|39.68|37.08|39.66|37.06|0
1639641520000|2021-12-16 07:58:40|39.66|37.06|39.68|37.08|39.68|37.08|39.66|37.06|0
1639641540000|2021-12-16 07:59:00|39.67|37.07|39.63|37.03|39.68|37.08|39.63|37.03|0
1639641550000|2021-12-16 07:59:10|39.6|37|39.6|37|39.6|37|39.6|37|0
1639641560000|2021-12-16 07:59:20|39.63|37.03|39.65|37.05|39.65|37.05|39.63|37.03|0
1639641570000|2021-12-16 07:59:30|39.63|37.03|39.63|37.03|39.63|37.03|39.6|37|0
1639641580000|2021-12-16 07:59:40|39.61|37.01|39.6|37|39.61|37.01|39.6|37|0
1639641590000|2021-12-16 07:59:50|39.59|36.99|39.6|37|39.6|37|39.59|36.99|0
1639641600000|2021-12-16 08:00:00|39.63|37.03|39.68|37.08|39.68|37.08|39.63|37.03|0
1639641610000|2021-12-16 08:00:10|39.65|37.05|39.49|36.89|39.65|37.05|39.49|36.89|0
1639641620000|2021-12-16 08:00:20|39.52|36.92|39.46|36.86|39.52|36.92|39.46|36.86|0
1639641630000|2021-12-16 08:00:30|39.44|36.84|39.46|36.86|39.46|36.86|39.44|36.84|0
1639641640000|2021-12-16 08:00:40|39.52|36.92|39.49|36.89|39.52|36.92|39.49|36.89|0
1639641650000|2021-12-16 08:00:50|39.46|36.86|39.52|36.92|39.52|36.92|39.46|36.86|0
1639641660000|2021-12-16 08:01:00|39.54|36.94|39.49|36.89|39.54|36.94|39.49|36.89|0
1639641670000|2021-12-16 08:01:10|39.54|36.94|39.54|36.94|39.54|36.94|39.52|36.92|0
1639641680000|2021-12-16 08:01:20|39.57|36.97|39.57|36.97|39.57|36.97|39.57|36.97|0
1639641690000|2021-12-16 08:01:30|39.6|37|39.65|37.05|39.65|37.05|39.6|37|0
1639641700000|2021-12-16 08:01:40|39.68|37.08|39.74|37.14|39.74|37.14|39.68|37.08|0
1639641710000|2021-12-16 08:01:50|39.76|37.16|39.79|37.19|39.79|37.19|39.76|37.16|0
1639641720000|2021-12-16 08:02:00|39.76|37.16|39.76|37.16|39.76|37.16|39.76|37.16|0
1639641730000|2021-12-16 08:02:10|39.74|37.14|39.74|37.14|39.76|37.16|39.74|37.14|0
1639641740000|2021-12-16 08:02:20|39.76|37.16|39.79|37.19|39.79|37.19|39.76|37.16|0
1639641750000|2021-12-16 08:02:30|39.82|37.22|39.87|37.27|39.87|37.27|39.82|37.22|0
1639641760000|2021-12-16 08:02:40|39.85|37.25|39.9|37.3|39.9|37.3|39.85|37.25|0
1639641770000|2021-12-16 08:02:50|39.87|37.27|39.82|37.22|39.9|37.3|39.82|37.22|0
1639641780000|2021-12-16 08:03:00|39.79|37.19|39.79|37.19|39.79|37.19|39.79|37.19|0
1639641790000|2021-12-16 08:03:10|39.85|37.25|39.85|37.25|39.85|37.25|39.85|37.25|0
1639641800000|2021-12-16 08:03:20|39.79|37.19|39.82|37.22|39.82|37.22|39.79|37.19|0
1639641810000|2021-12-16 08:03:30|39.85|37.25|39.87|37.27|39.9|37.3|39.85|37.25|0
1639641820000|2021-12-16 08:03:40|39.9|37.3|39.93|37.33|39.93|37.33|39.9|37.3|0
1639641830000|2021-12-16 08:03:50|39.9|37.3|39.91|37.31|39.91|37.31|39.9|37.3|0
1639641840000|2021-12-16 08:04:00|39.96|37.36|39.96|37.36|39.98|37.38|39.94|37.34|0
1639641850000|2021-12-16 08:04:10|40.01|37.41|40.07|37.47|40.07|37.47|40.01|37.41|0
1639641860000|2021-12-16 08:04:20|40.04|37.44|40.04|37.44|40.07|37.47|40.04|37.44|0
1639641870000|2021-12-16 08:04:30|40.29|37.69|40.26|37.66|40.29|37.69|40.26|37.66|0
1639641880000|2021-12-16 08:04:40|40.29|37.69|40.26|37.66|40.29|37.69|40.26|37.66|0
1639641890000|2021-12-16 08:04:50|40.2|37.6|40.25|37.65|40.25|37.65|40.2|37.6|0
1639641900000|2021-12-16 08:05:00|40.06|37.86|40.03|37.83|40.06|37.86|40.03|37.83|0
1639641910000|2021-12-16 08:05:10|40.09|37.89|40.03|37.83|40.09|37.89|40.03|37.83|0
1639641920000|2021-12-16 08:05:20|40|37.8|39.99|37.79|40|37.8|39.99|37.79|0
1639641930000|2021-12-16 08:05:30|39.95|37.75|39.87|37.67|39.98|37.78|39.87|37.67|0
1639641940000|2021-12-16 08:05:40|39.88|37.68|39.87|37.67|39.88|37.68|39.87|37.67|0
1639641950000|2021-12-16 08:05:50|39.92|37.72|39.92|37.72|39.92|37.72|39.92|37.72|0
1639641960000|2021-12-16 08:06:00|39.87|37.67|40|37.8|40|37.8|39.87|37.67|0
1639641970000|2021-12-16 08:06:10|39.98|37.78|40.03|37.83|40.03|37.83|39.98|37.78|0
1639641980000|2021-12-16 08:06:20|40|37.8|40.06|37.86|40.06|37.86|40|37.8|0
1639641990000|2021-12-16 08:06:30|40.03|37.83|39.98|37.78|40.03|37.83|39.98|37.78|0
1639642000000|2021-12-16 08:06:40|40|37.8|40.03|37.83|40.06|37.86|40|37.8|0
1639642010000|2021-12-16 08:06:50|40|37.8|40.06|37.86|40.06|37.86|39.98|37.78|0
1639642020000|2021-12-16 08:07:00|40.03|37.83|40|37.8|40.05|37.85|40|37.8|0
1639642030000|2021-12-16 08:07:10|39.96|37.76|40|37.8|40.03|37.83|39.96|37.76|0
1639642040000|2021-12-16 08:07:20|40.03|37.83|40|37.8|40.03|37.83|40|37.8|0
1639642050000|2021-12-16 08:07:30|40.03|37.83|40.03|37.83|40.06|37.86|40.03|37.83|0
1639642060000|2021-12-16 08:07:40|40|37.8|39.95|37.75|40|37.8|39.95|37.75|0
1639642070000|2021-12-16 08:07:50|39.92|37.72|39.92|37.72|39.92|37.72|39.92|37.72|0
1639642080000|2021-12-16 08:08:00|39.86|37.66|39.19|36.99|39.86|37.66|39.19|36.99|0
1639642090000|2021-12-16 08:08:10|39.18|36.98|39.14|36.94|39.18|36.98|39.14|36.94|0
1639642100000|2021-12-16 08:08:20|39.15|36.95|39.17|36.97|39.17|36.97|39.14|36.94|0
1639642110000|2021-12-16 08:08:30|39.14|36.94|39.14|36.94|39.17|36.97|39.14|36.94|0
1639642120000|2021-12-16 08:08:40|39.08|36.88|39.03|36.83|39.08|36.88|39.03|36.83|0
1639642130000|2021-12-16 08:08:50|39.06|36.86|39.11|36.91|39.11|36.91|39.06|36.86|0
1639642140000|2021-12-16 08:09:00|39.14|36.94|39.15|36.95|39.15|36.95|39.14|36.94|0
1639642150000|2021-12-16 08:09:10|39.11|36.91|39.13|36.93|39.15|36.95|39.11|36.91|0
1639642160000|2021-12-16 08:09:20|39.11|36.91|39.22|37.02|39.22|37.02|39.11|36.91|0
1639642170000|2021-12-16 08:09:30|39.19|36.99|39.22|37.02|39.22|37.02|39.19|36.99|0
1639642180000|2021-12-16 08:09:40|39.19|36.99|39.17|36.97|39.19|36.99|39.17|36.97|0
1639642190000|2021-12-16 08:09:50|39.18|36.98|39.17|36.97|39.18|36.98|39.17|36.97|0
1639642200000|2021-12-16 08:10:00|39.18|36.98|39.14|36.94|39.18|36.98|39.11|36.91|0
1639642210000|2021-12-16 08:10:10|39.17|36.97|39.19|36.99|39.19|36.99|39.17|36.97|0
1639642220000|2021-12-16 08:10:20|39.22|37.02|39.22|37.02|39.22|37.02|39.21|37.01|0
1639642230000|2021-12-16 08:10:30|39.25|37.05|39.25|37.05|39.25|37.05|39.23|37.03|0
1639642240000|2021-12-16 08:10:40|39.22|37.02|39.28|37.08|39.28|37.08|39.22|37.02|0
1639642250000|2021-12-16 08:10:50|39.25|37.05|39.25|37.05|39.25|37.05|39.25|37.05|0
1639642260000|2021-12-16 08:11:00|39.28|37.08|39.25|37.05|39.28|37.08|39.25|37.05|0
1639642270000|2021-12-16 08:11:10|39.28|37.08|39.28|37.08|39.29|37.09|39.28|37.08|0
1639642280000|2021-12-16 08:11:20|39.3|37.1|39.32|37.12|39.36|37.16|39.3|37.1|0
1639642290000|2021-12-16 08:11:30|39.3|37.1|39.33|37.13|39.36|37.16|39.3|37.1|0
1639642300000|2021-12-16 08:11:40|39.3|37.1|39.34|37.14|39.34|37.14|39.3|37.1|0
1639642310000|2021-12-16 08:11:50|39.3|37.1|39.33|37.13|39.36|37.16|39.3|37.1|0
1639642320000|2021-12-16 08:12:00|39.32|37.12|39.3|37.1|39.32|37.12|39.3|37.1|0
1639642330000|2021-12-16 08:12:10|39.27|37.07|39.27|37.07|39.27|37.07|39.27|37.07|0
1639642350000|2021-12-16 08:12:30|39.3|37.1|39.3|37.1|39.3|37.1|39.3|37.1|0
1639642360000|2021-12-16 08:12:40|39.22|37.02|39.22|37.02|39.22|37.02|39.22|37.02|0
1639642370000|2021-12-16 08:12:50|39.19|36.99|39.16|36.96|39.19|36.99|39.16|36.96|0
1639642380000|2021-12-16 08:13:00|39.25|37.05|39.33|37.13|39.33|37.13|39.25|37.05|0
1639642390000|2021-12-16 08:13:10|39.34|37.14|39.38|37.18|39.38|37.18|39.33|37.13|0
1639642400000|2021-12-16 08:13:20|39.41|37.21|39.45|37.25|39.45|37.25|39.41|37.21|0
1639642410000|2021-12-16 08:13:30|39.47|37.27|39.47|37.27|39.49|37.29|39.45|37.25|0
1639642420000|2021-12-16 08:13:40|39.44|37.24|39.41|37.21|39.44|37.24|39.41|37.21|0
1639642430000|2021-12-16 08:13:50|39.38|37.18|39.3|37.1|39.38|37.18|39.3|37.1|0
1639642440000|2021-12-16 08:14:00|39.33|37.13|39.33|37.13|39.33|37.13|39.33|37.13|0
1639642450000|2021-12-16 08:14:10|39.3|37.1|39.3|37.1|39.3|37.1|39.3|37.1|0
1639642460000|2021-12-16 08:14:20|39.33|37.13|39.3|37.1|39.33|37.13|39.3|37.1|0
1639642470000|2021-12-16 08:14:30|39.32|37.12|39.29|37.09|39.32|37.12|39.27|37.07|0
1639642480000|2021-12-16 08:14:40|39.3|37.1|39.33|37.13|39.33|37.13|39.3|37.1|0
1639642490000|2021-12-16 08:14:50|39.34|37.14|39.34|37.14|39.34|37.14|39.34|37.14|0
1639642500000|2021-12-16 08:15:00|39.36|37.16|39.38|37.18|39.38|37.18|39.36|37.16|0
1639642510000|2021-12-16 08:15:10|39.41|37.21|39.41|37.21|39.41|37.21|39.41|37.21|0
1639642520000|2021-12-16 08:15:20|39.44|37.24|39.47|37.27|39.47|37.27|39.44|37.24|0
1639642530000|2021-12-16 08:15:30|39.49|37.29|39.49|37.29|39.49|37.29|39.49|37.29|0
1639642540000|2021-12-16 08:15:40|39.52|37.32|39.38|37.18|39.52|37.32|39.38|37.18|0
1639642550000|2021-12-16 08:15:50|39.33|37.13|40.4|38.2|40.4|38.2|39.33|37.13|0
1639642560000|2021-12-16 08:16:00|39.93|37.73|39.79|37.59|39.93|37.73|39.79|37.59|0
1639642570000|2021-12-16 08:16:10|39.76|37.56|39.79|37.59|39.79|37.59|39.76|37.56|0
1639642580000|2021-12-16 08:16:20|39.76|37.56|39.76|37.56|39.76|37.56|39.76|37.56|0
1639642590000|2021-12-16 08:16:30|39.74|37.54|39.71|37.51|39.74|37.54|39.71|37.51|0
1639642600000|2021-12-16 08:16:40|39.74|37.54|39.71|37.51|39.74|37.54|39.71|37.51|0
1639642610000|2021-12-16 08:16:50|39.74|37.54|39.71|37.51|39.74|37.54|39.71|37.51|0
1639642620000|2021-12-16 08:17:00|39.68|37.48|39.68|37.48|39.68|37.48|39.65|37.45|0
1639642630000|2021-12-16 08:17:10|39.71|37.51|39.71|37.51|39.71|37.51|39.71|37.51|0
1639642640000|2021-12-16 08:17:20|39.68|37.48|39.68|37.48|39.68|37.48|39.68|37.48|0
1639642650000|2021-12-16 08:17:30|39.7|37.5|39.68|37.48|39.7|37.5|39.68|37.48|0
1639642660000|2021-12-16 08:17:40|39.71|37.51|39.74|37.54|39.76|37.56|39.71|37.51|0
1639642670000|2021-12-16 08:17:50|39.71|37.51|39.76|37.56|39.76|37.56|39.71|37.51|0
1639642680000|2021-12-16 08:18:00|39.79|37.59|39.76|37.56|39.79|37.59|39.74|37.54|0
1639642690000|2021-12-16 08:18:10|39.74|37.54|39.79|37.59|39.79|37.59|39.74|37.54|0
1639642700000|2021-12-16 08:18:20|39.82|37.62|39.79|37.59|39.82|37.62|39.79|37.59|0
1639642710000|2021-12-16 08:18:30|39.78|37.58|39.76|37.56|39.78|37.58|39.76|37.56|0
1639642720000|2021-12-16 08:18:40|39.79|37.59|39.81|37.61|39.82|37.62|39.79|37.59|0
1639642730000|2021-12-16 08:18:50|39.79|37.59|39.82|37.62|39.82|37.62|39.79|37.59|0
1639642740000|2021-12-16 08:19:00|39.85|37.65|39.93|37.73|39.93|37.73|39.82|37.62|0
1639642750000|2021-12-16 08:19:10|39.92|37.72|39.93|37.73|39.94|37.74|39.92|37.72|0
1639642760000|2021-12-16 08:19:20|39.96|37.76|39.96|37.76|39.97|37.77|39.96|37.76|0
1639642770000|2021-12-16 08:19:30|39.97|37.77|39.97|37.77|39.97|37.77|39.97|37.77|0
1639642780000|2021-12-16 08:19:40|39.96|37.76|39.9|37.7|39.96|37.76|39.9|37.7|0
1639642790000|2021-12-16 08:19:50|39.93|37.73|39.92|37.72|39.93|37.73|39.9|37.7|0
1639642800000|2021-12-16 08:20:00|39.93|37.73|39.87|37.67|39.93|37.73|39.86|37.66|0
1639642810000|2021-12-16 08:20:10|39.85|37.65|39.85|37.65|39.85|37.65|39.82|37.62|0
1639642820000|2021-12-16 08:20:20|39.79|37.59|39.76|37.56|39.79|37.59|39.76|37.56|0
1639642830000|2021-12-16 08:20:30|39.74|37.54|39.71|37.51|39.74|37.54|39.71|37.51|0
1639642840000|2021-12-16 08:20:40|39.73|37.53|39.68|37.48|39.73|37.53|39.68|37.48|0
1639642850000|2021-12-16 08:20:50|39.67|37.47|39.65|37.45|39.67|37.47|39.65|37.45|0
1639642860000|2021-12-16 08:21:00|39.68|37.48|39.65|37.45|39.68|37.48|39.65|37.45|0
1639642870000|2021-12-16 08:21:10|39.62|37.42|39.65|37.45|39.65|37.45|39.62|37.42|0
1639642880000|2021-12-16 08:21:20|39.64|37.44|39.68|37.48|39.68|37.48|39.64|37.44|0
1639642890000|2021-12-16 08:21:30|39.71|37.51|39.71|37.51|39.71|37.51|39.71|37.51|0
1639642900000|2021-12-16 08:21:40|39.73|37.53|39.71|37.51|39.73|37.53|39.71|37.51|0
1639642910000|2021-12-16 08:21:50|39.68|37.48|39.65|37.45|39.68|37.48|39.62|37.42|0
1639642920000|2021-12-16 08:22:00|39.62|37.42|39.6|37.4|39.62|37.42|39.6|37.4|0
1639642940000|2021-12-16 08:22:20|39.58|37.38|39.57|37.37|39.58|37.38|39.57|37.37|0
1639642950000|2021-12-16 08:22:30|39.54|37.34|39.51|37.31|39.54|37.34|39.51|37.31|0
1639642960000|2021-12-16 08:22:40|39.49|37.29|39.54|37.34|39.54|37.34|39.49|37.29|0
1639642970000|2021-12-16 08:22:50|39.51|37.31|39.5|37.3|39.51|37.31|39.5|37.3|0
1639642980000|2021-12-16 08:23:00|39.51|37.31|39.49|37.29|39.51|37.31|39.49|37.29|0
1639642990000|2021-12-16 08:23:10|39.43|37.23|39.4|37.2|39.43|37.23|39.4|37.2|0
1639643000000|2021-12-16 08:23:20|39.43|37.23|39.43|37.23|39.43|37.23|39.4|37.2|0
1639643010000|2021-12-16 08:23:30|39.4|37.2|39.4|37.2|39.4|37.2|39.4|37.2|0
1639643020000|2021-12-16 08:23:40|39.39|37.19|39.42|37.22|39.42|37.22|39.39|37.19|0
1639643030000|2021-12-16 08:23:50|39.4|37.2|39.43|37.23|39.43|37.23|39.4|37.2|0
1639643040000|2021-12-16 08:24:00|39.46|37.26|39.44|37.24|39.48|37.28|39.44|37.24|0
1639643050000|2021-12-16 08:24:10|39.4|37.2|39.42|37.22|39.43|37.23|39.4|37.2|0
1639643060000|2021-12-16 08:24:20|39.43|37.23|39.46|37.26|39.46|37.26|39.43|37.23|0
1639643070000|2021-12-16 08:24:30|39.42|37.22|39.43|37.23|39.43|37.23|39.4|37.2|0
1639643080000|2021-12-16 08:24:40|39.42|37.22|39.43|37.23|39.43|37.23|39.42|37.22|0
1639643090000|2021-12-16 08:24:50|39.44|37.24|39.43|37.23|39.46|37.26|39.43|37.23|0
1639643100000|2021-12-16 08:25:00|39.46|37.26|39.46|37.26|39.46|37.26|39.46|37.26|0
1639643110000|2021-12-16 08:25:10|39.4|37.2|39.4|37.2|39.4|37.2|39.37|37.17|0
1639643120000|2021-12-16 08:25:20|39.42|37.22|39.43|37.23|39.43|37.23|39.42|37.22|0
1639643130000|2021-12-16 08:25:30|39.46|37.26|39.48|37.28|39.48|37.28|39.46|37.26|0
1639643140000|2021-12-16 08:25:40|39.46|37.26|39.44|37.24|39.46|37.26|39.44|37.24|0
1639643150000|2021-12-16 08:25:50|39.46|37.26|39.43|37.23|39.46|37.26|39.43|37.23|0
1639643160000|2021-12-16 08:26:00|39.46|37.26|39.46|37.26|39.48|37.28|39.46|37.26|0
1639643170000|2021-12-16 08:26:10|39.44|37.24|39.54|37.34|39.54|37.34|39.44|37.24|0
1639643180000|2021-12-16 08:26:20|39.57|37.37|39.54|37.34|39.57|37.37|39.54|37.34|0
1639643190000|2021-12-16 08:26:30|39.55|37.35|39.54|37.34|39.55|37.35|39.54|37.34|0
1639643200000|2021-12-16 08:26:40|39.57|37.37|39.54|37.34|39.57|37.37|39.54|37.34|0
1639643210000|2021-12-16 08:26:50|39.55|37.35|39.57|37.37|39.57|37.37|39.54|37.34|0
1639643220000|2021-12-16 08:27:00|39.54|37.34|39.59|37.39|39.59|37.39|39.54|37.34|0
1639643230000|2021-12-16 08:27:10|39.57|37.37|39.59|37.39|39.59|37.39|39.57|37.37|0
1639643240000|2021-12-16 08:27:20|39.57|37.37|39.54|37.34|39.57|37.37|39.54|37.34|0
1639643250000|2021-12-16 08:27:30|39.51|37.31|39.54|37.34|39.54|37.34|39.51|37.31|0
1639643260000|2021-12-16 08:27:40|39.53|37.33|39.48|37.28|39.53|37.33|39.48|37.28|0
1639643270000|2021-12-16 08:27:50|39.51|37.31|39.46|37.26|39.51|37.31|39.46|37.26|0
1639643280000|2021-12-16 08:28:00|39.48|37.28|39.48|37.28|39.48|37.28|39.48|37.28|0
1639643290000|2021-12-16 08:28:10|39.51|37.31|39.54|37.34|39.54|37.34|39.51|37.31|0
1639643300000|2021-12-16 08:28:20|39.59|37.39|39.59|37.39|39.62|37.42|39.59|37.39|0
1639643310000|2021-12-16 08:28:30|39.57|37.37|39.57|37.37|39.57|37.37|39.57|37.37|0
1639643330000|2021-12-16 08:28:50|39.59|37.39|39.59|37.39|39.59|37.39|39.59|37.39|0
1639643340000|2021-12-16 08:29:00|39.57|37.37|39.52|37.32|39.57|37.37|39.52|37.32|0
1639643350000|2021-12-16 08:29:10|39.54|37.34|39.54|37.34|39.54|37.34|39.54|37.34|0
1639643360000|2021-12-16 08:29:20|39.58|37.38|39.56|37.36|39.58|37.38|39.56|37.36|0
1639643370000|2021-12-16 08:29:30|39.59|37.39|39.59|37.39|39.62|37.42|39.59|37.39|0
1639643380000|2021-12-16 08:29:40|39.62|37.42|39.65|37.45|39.65|37.45|39.62|37.42|0
1639643390000|2021-12-16 08:29:50|39.62|37.42|39.62|37.42|39.62|37.42|39.62|37.42|0
1639643400000|2021-12-16 08:30:00|39.65|37.45|39.63|37.43|39.7|37.5|39.63|37.43|0
1639643410000|2021-12-16 08:30:10|39.62|37.42|39.59|37.39|39.62|37.42|39.56|37.36|0
1639643420000|2021-12-16 08:30:20|39.65|37.45|39.61|37.41|39.65|37.45|39.61|37.41|0
1639643430000|2021-12-16 08:30:30|39.62|37.42|39.62|37.42|39.62|37.42|39.59|37.39|0
1639643440000|2021-12-16 08:30:40|39.67|37.47|39.7|37.5|39.7|37.5|39.67|37.47|0
1639643450000|2021-12-16 08:30:50|39.69|37.49|39.7|37.5|39.7|37.5|39.69|37.49|0
1639643460000|2021-12-16 08:31:00|39.66|37.46|39.65|37.45|39.66|37.46|39.59|37.39|0
1639643470000|2021-12-16 08:31:10|39.59|37.39|39.62|37.42|39.62|37.42|39.59|37.39|0
1639643480000|2021-12-16 08:31:20|39.65|37.45|39.62|37.42|39.65|37.45|39.62|37.42|0
1639643490000|2021-12-16 08:31:30|39.65|37.45|39.62|37.42|39.65|37.45|39.62|37.42|0
1639643510000|2021-12-16 08:31:50|39.59|37.39|39.62|37.42|39.62|37.42|39.59|37.39|0
1639643520000|2021-12-16 08:32:00|39.65|37.45|39.67|37.47|39.67|37.47|39.63|37.43|0
1639643530000|2021-12-16 08:32:10|39.7|37.5|39.67|37.47|39.7|37.5|39.67|37.47|0
1639643540000|2021-12-16 08:32:20|39.65|37.45|39.62|37.42|39.65|37.45|39.62|37.42|0
1639643550000|2021-12-16 08:32:30|39.65|37.45|39.63|37.43|39.65|37.45|39.62|37.42|0
1639643560000|2021-12-16 08:32:40|39.62|37.42|39.62|37.42|39.62|37.42|39.62|37.42|0
1639643570000|2021-12-16 08:32:50|39.65|37.45|39.62|37.42|39.65|37.45|39.62|37.42|0
1639643580000|2021-12-16 08:33:00|39.65|37.45|39.65|37.45|39.65|37.45|39.65|37.45|0
1639643590000|2021-12-16 08:33:10|39.59|37.39|39.62|37.42|39.62|37.42|39.59|37.39|0
1639643600000|2021-12-16 08:33:20|39.61|37.41|39.45|37.25|39.61|37.41|39.45|37.25|0
1639643610000|2021-12-16 08:33:30|39.44|37.24|39.43|37.23|39.44|37.24|39.43|37.23|0
1639643620000|2021-12-16 08:33:40|39.48|37.28|39.45|37.25|39.48|37.28|39.45|37.25|0
1639643630000|2021-12-16 08:33:50|39.48|37.28|39.44|37.24|39.48|37.28|39.44|37.24|0
1639643640000|2021-12-16 08:34:00|39.45|37.25|39.43|37.23|39.45|37.25|39.43|37.23|0
1639643650000|2021-12-16 08:34:10|39.48|37.28|39.45|37.25|39.48|37.28|39.45|37.25|0
1639643660000|2021-12-16 08:34:20|39.48|37.28|39.48|37.28|39.48|37.28|39.48|37.28|0
1639643670000|2021-12-16 08:34:30|39.45|37.25|39.48|37.28|39.48|37.28|39.45|37.25|0
1639643680000|2021-12-16 08:34:40|39.4|37.2|39.37|37.17|39.4|37.2|39.36|37.16|0
1639643690000|2021-12-16 08:34:50|39.34|37.14|39.34|37.14|39.34|37.14|39.34|37.14|0
1639643700000|2021-12-16 08:35:00|39.37|37.17|39.36|37.16|39.37|37.17|39.36|37.16|0
1639643710000|2021-12-16 08:35:10|39.37|37.17|39.34|37.14|39.37|37.17|39.33|37.13|0
1639643720000|2021-12-16 08:35:20|39.31|37.11|39.34|37.14|39.34|37.14|39.31|37.11|0
1639643730000|2021-12-16 08:35:30|39.31|37.11|39.31|37.11|39.31|37.11|39.29|37.09|0
1639643740000|2021-12-16 08:35:40|39.34|37.14|39.37|37.17|39.37|37.17|39.34|37.14|0
1639643750000|2021-12-16 08:35:50|39.34|37.14|39.31|37.11|39.34|37.14|39.31|37.11|0
1639643760000|2021-12-16 08:36:00|39.26|37.06|39.23|37.03|39.26|37.06|39.23|37.03|0
1639643770000|2021-12-16 08:36:10|39.2|37|39.18|36.98|39.2|37|39.18|36.98|0
1639643780000|2021-12-16 08:36:20|39.15|36.95|39.18|36.98|39.18|36.98|39.15|36.95|0
1639643790000|2021-12-16 08:36:30|39.2|37|39.23|37.03|39.23|37.03|39.2|37|0
1639643800000|2021-12-16 08:36:40|39.2|37|39.18|36.98|39.22|37.02|39.18|36.98|0
1639643810000|2021-12-16 08:36:50|39.1|36.9|39.12|36.92|39.12|36.92|39.1|36.9|0
1639643820000|2021-12-16 08:37:00|39.15|36.95|39.1|36.9|39.15|36.95|39.07|36.87|0
1639643830000|2021-12-16 08:37:10|39.12|36.92|39.11|36.91|39.12|36.92|39.11|36.91|0
1639643840000|2021-12-16 08:37:20|39.1|36.9|39.12|36.92|39.12|36.92|39.09|36.89|0
1639643850000|2021-12-16 08:37:30|39.14|36.94|39.07|36.87|39.15|36.95|39.07|36.87|0
1639643860000|2021-12-16 08:37:40|39.04|36.84|39.01|36.81|39.04|36.84|39.01|36.81|0
1639643870000|2021-12-16 08:37:50|38.99|36.79|38.96|36.76|38.99|36.79|38.96|36.76|0
1639643890000|2021-12-16 08:38:10|39.01|36.81|38.97|36.77|39.01|36.81|38.97|36.77|0
1639643900000|2021-12-16 08:38:20|38.99|36.79|38.96|36.76|38.99|36.79|38.96|36.76|0
1639643910000|2021-12-16 08:38:30|38.93|36.73|38.93|36.73|38.96|36.76|38.93|36.73|0
1639643920000|2021-12-16 08:38:40|38.88|36.68|38.82|36.62|38.88|36.68|38.82|36.62|0
1639643930000|2021-12-16 08:38:50|38.85|36.65|38.85|36.65|38.85|36.65|38.82|36.62|0
1639643940000|2021-12-16 08:39:00|38.88|36.68|38.82|36.62|38.88|36.68|38.82|36.62|0
1639643950000|2021-12-16 08:39:10|38.85|36.65|38.85|36.65|38.86|36.66|38.85|36.65|0
1639643960000|2021-12-16 08:39:20|38.88|36.68|38.88|36.68|38.88|36.68|38.88|36.68|0
1639643970000|2021-12-16 08:39:30|38.9|36.7|38.9|36.7|38.9|36.7|38.9|36.7|0
1639643980000|2021-12-16 08:39:40|38.93|36.73|38.9|36.7|38.93|36.73|38.9|36.7|0
1639643990000|2021-12-16 08:39:50|38.92|36.72|38.9|36.7|38.92|36.72|38.9|36.7|0
1639644000000|2021-12-16 08:40:00|38.93|36.73|38.98|36.78|38.98|36.78|38.93|36.73|0
1639644010000|2021-12-16 08:40:10|38.96|36.76|38.96|36.76|38.96|36.76|38.96|36.76|0
1639644020000|2021-12-16 08:40:20|39|36.8|39.07|36.87|39.07|36.87|39|36.8|0
1639644030000|2021-12-16 08:40:30|39.04|36.84|39.01|36.81|39.04|36.84|38.98|36.78|0
1639644040000|2021-12-16 08:40:40|38.98|36.78|38.9|36.7|38.98|36.78|38.9|36.7|0
1639644050000|2021-12-16 08:40:50|38.92|36.72|38.88|36.68|38.92|36.72|38.88|36.68|0
1639644060000|2021-12-16 08:41:00|38.89|36.69|38.85|36.65|38.89|36.69|38.85|36.65|0
1639644070000|2021-12-16 08:41:10|38.88|36.68|38.93|36.73|38.93|36.73|38.88|36.68|0
1639644080000|2021-12-16 08:41:20|38.96|36.76|38.96|36.76|38.96|36.76|38.93|36.73|0
1639644090000|2021-12-16 08:41:30|38.98|36.78|38.93|36.73|38.98|36.78|38.93|36.73|0
1639644100000|2021-12-16 08:41:40|38.88|36.68|38.86|36.66|38.88|36.68|38.86|36.66|0
1639644110000|2021-12-16 08:41:50|38.85|36.65|38.88|36.68|38.88|36.68|38.85|36.65|0
1639644120000|2021-12-16 08:42:00|38.9|36.7|38.85|36.65|38.9|36.7|38.85|36.65|0
1639644130000|2021-12-16 08:42:10|38.82|36.62|38.88|36.68|38.88|36.68|38.82|36.62|0
1639644140000|2021-12-16 08:42:20|38.86|36.66|38.85|36.65|38.87|36.67|38.85|36.65|0
1639644150000|2021-12-16 08:42:30|38.87|36.67|38.93|36.73|38.93|36.73|38.87|36.67|0
1639644160000|2021-12-16 08:42:40|38.94|36.74|38.94|36.74|38.94|36.74|38.93|36.73|0
1639644170000|2021-12-16 08:42:50|38.93|36.73|38.96|36.76|38.96|36.76|38.93|36.73|0
1639644180000|2021-12-16 08:43:00|38.93|36.73|38.93|36.73|38.93|36.73|38.93|36.73|0
1639644200000|2021-12-16 08:43:20|38.96|36.76|38.96|36.76|38.96|36.76|38.96|36.76|0
1639644210000|2021-12-16 08:43:30|38.93|36.73|38.93|36.73|38.93|36.73|38.93|36.73|0
1639644220000|2021-12-16 08:43:40|38.92|36.72|38.96|36.76|38.96|36.76|38.92|36.72|0
1639644230000|2021-12-16 08:43:50|38.93|36.73|38.93|36.73|38.93|36.73|38.93|36.73|0
1639644240000|2021-12-16 08:44:00|38.87|36.67|38.85|36.65|38.87|36.67|38.85|36.65|0
1639644250000|2021-12-16 08:44:10|38.9|36.7|38.85|36.65|38.9|36.7|38.85|36.65|0
1639644260000|2021-12-16 08:44:20|38.87|36.67|38.87|36.67|38.87|36.67|38.87|36.67|0
1639644270000|2021-12-16 08:44:30|38.86|36.66|38.85|36.65|38.87|36.67|38.85|36.65|0
1639644290000|2021-12-16 08:44:50|38.87|36.67|38.9|36.7|38.9|36.7|38.87|36.67|0
1639644300000|2021-12-16 08:45:00|38.87|36.67|38.87|36.67|38.87|36.67|38.85|36.65|0
1639644310000|2021-12-16 08:45:10|38.85|36.65|38.79|36.59|38.85|36.65|38.79|36.59|0
1639644320000|2021-12-16 08:45:20|38.82|36.62|38.87|36.67|38.87|36.67|38.82|36.62|0
1639644330000|2021-12-16 08:45:30|38.85|36.65|38.83|36.63|38.85|36.65|38.82|36.62|0
1639644340000|2021-12-16 08:45:40|38.82|36.62|38.85|36.65|38.85|36.65|38.82|36.62|0
1639644350000|2021-12-16 08:45:50|38.87|36.67|38.87|36.67|38.87|36.67|38.87|36.67|0
1639644370000|2021-12-16 08:46:10|38.9|36.7|38.9|36.7|38.9|36.7|38.9|36.7|0
1639644380000|2021-12-16 08:46:20|38.87|36.67|38.9|36.7|38.9|36.7|38.85|36.65|0
1639644390000|2021-12-16 08:46:30|38.89|36.69|38.87|36.67|38.89|36.69|38.87|36.67|0
1639644400000|2021-12-16 08:46:40|38.82|36.62|38.82|36.62|38.82|36.62|38.82|36.62|0
1639644410000|2021-12-16 08:46:50|38.85|36.65|38.87|36.67|38.87|36.67|38.85|36.65|0
1639644420000|2021-12-16 08:47:00|38.86|36.66|38.87|36.67|38.9|36.7|38.85|36.65|0
1639644440000|2021-12-16 08:47:20|38.9|36.7|38.9|36.7|38.9|36.7|38.9|36.7|0
1639644450000|2021-12-16 08:47:30|38.93|36.73|38.95|36.75|38.95|36.75|38.93|36.73|0
1639644460000|2021-12-16 08:47:40|38.93|36.73|38.93|36.73|38.93|36.73|38.9|36.7|0
1639644470000|2021-12-16 08:47:50|38.9|36.7|38.93|36.73|38.93|36.73|38.9|36.7|0
1639644480000|2021-12-16 08:48:00|38.9|36.7|38.9|36.7|38.9|36.7|38.9|36.7|0
1639644490000|2021-12-16 08:48:10|38.95|36.75|38.98|36.78|38.98|36.78|38.95|36.75|0
1639644500000|2021-12-16 08:48:20|38.95|36.75|38.94|36.74|38.95|36.75|38.94|36.74|0
1639644510000|2021-12-16 08:48:30|38.93|36.73|38.95|36.75|38.95|36.75|38.93|36.73|0
1639644520000|2021-12-16 08:48:40|38.94|36.74|38.95|36.75|38.95|36.75|38.94|36.74|0
1639644530000|2021-12-16 08:48:50|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1639644540000|2021-12-16 08:49:00|38.93|36.73|38.87|36.67|38.93|36.73|38.87|36.67|0
1639644550000|2021-12-16 08:49:10|38.89|36.69|38.9|36.7|38.9|36.7|38.87|36.67|0
1639644560000|2021-12-16 08:49:20|38.84|36.64|38.87|36.67|38.87|36.67|38.84|36.64|0
1639644570000|2021-12-16 08:49:30|38.9|36.7|38.87|36.67|38.9|36.7|38.87|36.67|0
1639644580000|2021-12-16 08:49:40|38.9|36.7|38.84|36.64|38.9|36.7|38.84|36.64|0
1639644590000|2021-12-16 08:49:50|38.86|36.66|38.79|36.59|38.87|36.67|38.79|36.59|0
1639644600000|2021-12-16 08:50:00|38.76|36.56|38.78|36.58|38.78|36.58|38.76|36.56|0
1639644610000|2021-12-16 08:50:10|38.79|36.59|38.9|36.7|38.9|36.7|38.79|36.59|0
1639644620000|2021-12-16 08:50:20|38.87|36.67|38.86|36.66|38.87|36.67|38.86|36.66|0
1639644630000|2021-12-16 08:50:30|38.84|36.64|38.82|36.62|38.84|36.64|38.82|36.62|0
1639644640000|2021-12-16 08:50:40|38.84|36.64|38.87|36.67|38.87|36.67|38.82|36.62|0
1639644650000|2021-12-16 08:50:50|38.9|36.7|38.91|36.71|38.91|36.71|38.9|36.7|0
1639644660000|2021-12-16 08:51:00|38.87|36.67|38.9|36.7|38.9|36.7|38.87|36.67|0
1639644670000|2021-12-16 08:51:10|38.93|36.73|38.93|36.73|38.93|36.73|38.93|36.73|0
1639644680000|2021-12-16 08:51:20|38.91|36.71|38.95|36.75|38.95|36.75|38.9|36.7|0
1639644700000|2021-12-16 08:51:40|38.98|36.78|38.95|36.75|38.98|36.78|38.95|36.75|0
1639644710000|2021-12-16 08:51:50|38.94|36.74|38.98|36.78|38.98|36.78|38.94|36.74|0
1639644720000|2021-12-16 08:52:00|38.95|36.75|38.95|36.75|38.95|36.75|38.95|36.75|0
1639644730000|2021-12-16 08:52:10|38.92|36.72|38.9|36.7|38.92|36.72|38.9|36.7|0
1639644740000|2021-12-16 08:52:20|38.87|36.67|38.84|36.64|38.87|36.67|38.84|36.64|0
1639644760000|2021-12-16 08:52:40|38.79|36.59|38.78|36.58|38.79|36.59|38.76|36.56|0
1639644770000|2021-12-16 08:52:50|38.79|36.59|38.82|36.62|38.82|36.62|38.79|36.59|0
1639644780000|2021-12-16 08:53:00|38.8|36.6|38.73|36.53|38.8|36.6|38.73|36.53|0
1639644800000|2021-12-16 08:53:20|38.76|36.56|38.79|36.59|38.79|36.59|38.76|36.56|0
1639644810000|2021-12-16 08:53:30|38.76|36.56|38.68|36.48|38.76|36.56|38.68|36.48|0
1639644820000|2021-12-16 08:53:40|38.65|36.45|38.65|36.45|38.65|36.45|38.65|36.45|0
1639644830000|2021-12-16 08:53:50|38.63|36.43|38.63|36.43|38.63|36.43|38.63|36.43|0
1639644840000|2021-12-16 08:54:00|38.6|36.4|38.65|36.45|38.65|36.45|38.6|36.4|0
1639644850000|2021-12-16 08:54:10|38.68|36.48|38.71|36.51|38.73|36.53|38.68|36.48|0
1639644860000|2021-12-16 08:54:20|38.76|36.56|38.73|36.53|38.76|36.56|38.73|36.53|0
1639644870000|2021-12-16 08:54:30|38.79|36.59|38.8|36.6|38.8|36.6|38.79|36.59|0
1639644880000|2021-12-16 08:54:40|38.76|36.56|38.79|36.59|38.79|36.59|38.76|36.56|0
1639644900000|2021-12-16 08:55:00|38.81|36.61|38.81|36.61|38.81|36.61|38.81|36.61|0
1639644910000|2021-12-16 08:55:10|38.83|36.63|38.81|36.61|38.83|36.63|38.81|36.61|0
1639644930000|2021-12-16 08:55:30|38.79|36.59|38.77|36.57|38.79|36.59|38.76|36.56|0
1639644940000|2021-12-16 08:55:40|38.76|36.56|38.79|36.59|38.79|36.59|38.76|36.56|0
1639644950000|2021-12-16 08:55:50|38.76|36.56|38.79|36.59|38.79|36.59|38.76|36.56|0
1639644960000|2021-12-16 08:56:00|38.76|36.56|38.79|36.59|38.81|36.61|38.76|36.56|0
1639644970000|2021-12-16 08:56:10|38.77|36.57|38.76|36.56|38.79|36.59|38.76|36.56|0
1639644980000|2021-12-16 08:56:20|38.73|36.53|38.71|36.51|38.73|36.53|38.71|36.51|0
1639644990000|2021-12-16 08:56:30|38.68|36.48|38.67|36.47|38.68|36.48|38.65|36.45|0
1639645000000|2021-12-16 08:56:40|38.68|36.48|38.73|36.53|38.73|36.53|38.68|36.48|0
1639645020000|2021-12-16 08:57:00|38.72|36.52|38.71|36.51|38.73|36.53|38.71|36.51|0
1639645030000|2021-12-16 08:57:10|38.73|36.53|38.73|36.53|38.73|36.53|38.73|36.53|0
1639645050000|2021-12-16 08:57:30|38.71|36.51|38.73|36.53|38.73|36.53|38.71|36.51|0
1639645060000|2021-12-16 08:57:40|38.76|36.56|38.76|36.56|38.76|36.56|38.76|36.56|0
1639645070000|2021-12-16 08:57:50|38.77|36.57|38.76|36.56|38.79|36.59|38.76|36.56|0
1639645080000|2021-12-16 08:58:00|38.79|36.59|38.87|36.67|38.87|36.67|38.79|36.59|0
1639645090000|2021-12-16 08:58:10|38.88|36.68|38.89|36.69|38.89|36.69|38.88|36.68|0
1639645100000|2021-12-16 08:58:20|38.92|36.72|38.92|36.72|38.92|36.72|38.92|36.72|0
1639645120000|2021-12-16 08:58:40|38.87|36.67|38.84|36.64|38.87|36.67|38.84|36.64|0
1639645130000|2021-12-16 08:58:50|38.87|36.67|38.87|36.67|38.87|36.67|38.84|36.64|0
1639645140000|2021-12-16 08:59:00|38.83|36.63|38.84|36.64|38.84|36.64|38.81|36.61|0
1639645150000|2021-12-16 08:59:10|38.87|36.67|38.84|36.64|38.87|36.67|38.84|36.64|0
1639645160000|2021-12-16 08:59:20|38.87|36.67|38.89|36.69|38.89|36.69|38.87|36.67|0
1639645170000|2021-12-16 08:59:30|38.88|36.68|38.84|36.64|38.88|36.68|38.84|36.64|0
1639645180000|2021-12-16 08:59:40|38.87|36.67|38.84|36.64|38.87|36.67|38.84|36.64|0
1639645190000|2021-12-16 08:59:50|38.83|36.63|38.81|36.61|38.83|36.63|38.81|36.61|0
1639645200000|2021-12-16 09:00:00|38.84|36.64|38.87|36.67|38.87|36.67|38.84|36.64|0
1639645210000|2021-12-16 09:00:10|38.84|36.64|38.89|36.69|38.89|36.69|38.84|36.64|0
1639645220000|2021-12-16 09:00:20|39.04|36.84|39.04|36.84|39.04|36.84|39.04|36.84|0
1639645230000|2021-12-16 09:00:30|38.98|36.78|38.96|36.76|39|36.8|38.96|36.76|0
1639645240000|2021-12-16 09:00:40|38.97|36.77|39.03|36.83|39.03|36.83|38.97|36.77|0
1639645250000|2021-12-16 09:00:50|39|36.8|39.03|36.83|39.03|36.83|38.97|36.77|0
1639645260000|2021-12-16 09:01:00|39|36.8|39|36.8|39|36.8|39|36.8|0
1639645270000|2021-12-16 09:01:10|39.06|36.86|39|36.8|39.06|36.86|39|36.8|0
1639645280000|2021-12-16 09:01:20|39.02|36.82|39.03|36.83|39.03|36.83|39.02|36.82|0
1639645290000|2021-12-16 09:01:30|39.06|36.86|39|36.8|39.06|36.86|39|36.8|0
1639645300000|2021-12-16 09:01:40|39.03|36.83|39.06|36.86|39.06|36.86|39.03|36.83|0
1639645310000|2021-12-16 09:01:50|39.03|36.83|39|36.8|39.03|36.83|39|36.8|0
1639645320000|2021-12-16 09:02:00|38.97|36.77|38.97|36.77|39|36.8|38.97|36.77|0
1639645330000|2021-12-16 09:02:10|38.95|36.75|38.92|36.72|38.95|36.75|38.92|36.72|0
1639645340000|2021-12-16 09:02:20|38.97|36.77|38.97|36.77|39|36.8|38.97|36.77|0
1639645350000|2021-12-16 09:02:30|38.95|36.75|38.96|36.76|38.97|36.77|38.95|36.75|0
1639645360000|2021-12-16 09:02:40|38.97|36.77|38.92|36.72|38.97|36.77|38.92|36.72|0
1639645370000|2021-12-16 09:02:50|38.95|36.75|38.97|36.77|38.97|36.77|38.95|36.75|0
1639645380000|2021-12-16 09:03:00|39|36.8|39|36.8|39|36.8|39|36.8|0
1639645390000|2021-12-16 09:03:10|39.03|36.83|39.06|36.86|39.06|36.86|39.03|36.83|0
1639645400000|2021-12-16 09:03:20|39.04|36.84|39.06|36.86|39.06|36.86|39.03|36.83|0
1639645410000|2021-12-16 09:03:30|39|36.8|39|36.8|39|36.8|39|36.8|0
1639645420000|2021-12-16 09:03:40|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639645430000|2021-12-16 09:03:50|39|36.8|39.03|36.83|39.03|36.83|39|36.8|0
1639645440000|2021-12-16 09:04:00|39.04|36.84|39.03|36.83|39.05|36.85|39.03|36.83|0
1639645450000|2021-12-16 09:04:10|39.08|36.88|39.08|36.88|39.08|36.88|39.07|36.87|0
1639645460000|2021-12-16 09:04:20|39.07|36.87|39.08|36.88|39.08|36.88|39.07|36.87|0
1639645470000|2021-12-16 09:04:30|39.11|36.91|39.08|36.88|39.11|36.91|39.08|36.88|0
1639645500000|2021-12-16 09:05:00|39.1|36.9|39.1|36.9|39.11|36.91|39.1|36.9|0
1639645510000|2021-12-16 09:05:10|39.11|36.91|39.08|36.88|39.11|36.91|39.08|36.88|0
1639645520000|2021-12-16 09:05:20|39.07|36.87|39.08|36.88|39.08|36.88|39.07|36.87|0
1639645540000|2021-12-16 09:05:40|39.1|36.9|39.11|36.91|39.11|36.91|39.1|36.9|0
1639645550000|2021-12-16 09:05:50|39.14|36.94|39.16|36.96|39.18|36.98|39.14|36.94|0
1639645560000|2021-12-16 09:06:00|39.11|36.91|39.14|36.94|39.14|36.94|39.11|36.91|0
1639645570000|2021-12-16 09:06:10|39.12|36.92|39.14|36.94|39.14|36.94|39.11|36.91|0
1639645580000|2021-12-16 09:06:20|39.16|36.96|39.14|36.94|39.16|36.96|39.14|36.94|0
1639645590000|2021-12-16 09:06:30|39.16|36.96|39.19|36.99|39.19|36.99|39.16|36.96|0
1639645600000|2021-12-16 09:06:40|39.16|36.96|39.16|36.96|39.16|36.96|39.16|36.96|0
1639645620000|2021-12-16 09:07:00|39.11|36.91|39.05|36.85|39.11|36.91|39.05|36.85|0
1639645630000|2021-12-16 09:07:10|39.03|36.83|39.05|36.85|39.11|36.91|39.03|36.83|0
1639645640000|2021-12-16 09:07:20|39.08|36.88|39.03|36.83|39.08|36.88|39.03|36.83|0
1639645650000|2021-12-16 09:07:30|39.04|36.84|39.04|36.84|39.04|36.84|39.04|36.84|0
1639645660000|2021-12-16 09:07:40|39.07|36.87|39.08|36.88|39.08|36.88|39.07|36.87|0
1639645670000|2021-12-16 09:07:50|39.05|36.85|39.11|36.91|39.11|36.91|39.05|36.85|0
1639645680000|2021-12-16 09:08:00|39.15|36.95|39.19|36.99|39.19|36.99|39.15|36.95|0
1639645690000|2021-12-16 09:08:10|39.16|36.96|39.16|36.96|39.16|36.96|39.13|36.93|0
1639645700000|2021-12-16 09:08:20|39.22|37.02|39.22|37.02|39.22|37.02|39.22|37.02|0
1639645710000|2021-12-16 09:08:30|39.24|37.04|39.24|37.04|39.24|37.04|39.22|37.02|0
1639645720000|2021-12-16 09:08:40|39.22|37.02|39.3|37.1|39.3|37.1|39.22|37.02|0
1639645730000|2021-12-16 09:08:50|39.27|37.07|39.33|37.13|39.33|37.13|39.27|37.07|0
1639645740000|2021-12-16 09:09:00|39.34|37.14|39.35|37.15|39.35|37.15|39.33|37.13|0
1639645750000|2021-12-16 09:09:10|39.38|37.18|39.41|37.21|39.41|37.21|39.38|37.18|0
1639645760000|2021-12-16 09:09:20|39.37|37.17|39.35|37.15|39.37|37.17|39.35|37.15|0
1639645770000|2021-12-16 09:09:30|39.38|37.18|39.35|37.15|39.38|37.18|39.35|37.15|0
1639645780000|2021-12-16 09:09:40|39.38|37.18|39.35|37.15|39.38|37.18|39.35|37.15|0
1639645790000|2021-12-16 09:09:50|39.37|37.17|39.42|37.22|39.42|37.22|39.37|37.17|0
1639645800000|2021-12-16 09:10:00|39.41|37.21|39.46|37.26|39.46|37.26|39.41|37.21|0
1639645810000|2021-12-16 09:10:10|39.44|37.24|39.45|37.25|39.46|37.26|39.44|37.24|0
1639645820000|2021-12-16 09:10:20|39.46|37.26|39.48|37.28|39.48|37.28|39.46|37.26|0
1639645830000|2021-12-16 09:10:30|39.41|37.21|39.38|37.18|39.41|37.21|39.38|37.18|0
1639645840000|2021-12-16 09:10:40|39.41|37.21|39.35|37.15|39.41|37.21|39.35|37.15|0
1639645850000|2021-12-16 09:10:50|39.38|37.18|39.38|37.18|39.38|37.18|39.38|37.18|0
1639645860000|2021-12-16 09:11:00|39.41|37.21|39.35|37.15|39.41|37.21|39.35|37.15|0
1639645870000|2021-12-16 09:11:10|39.32|37.12|39.32|37.12|39.32|37.12|39.32|37.12|0
1639645880000|2021-12-16 09:11:20|39.3|37.1|39.3|37.1|39.3|37.1|39.3|37.1|0
1639645890000|2021-12-16 09:11:30|39.27|37.07|39.24|37.04|39.28|37.08|39.24|37.04|0
1639645900000|2021-12-16 09:11:40|39.27|37.07|39.27|37.07|39.27|37.07|39.26|37.06|0
1639645910000|2021-12-16 09:11:50|39.24|37.04|39.19|36.99|39.27|37.07|39.19|36.99|0
1639645920000|2021-12-16 09:12:00|39.22|37.02|39.19|36.99|39.22|37.02|39.19|36.99|0
1639645940000|2021-12-16 09:12:20|39.21|37.01|39.19|36.99|39.21|37.01|39.19|36.99|0
1639645950000|2021-12-16 09:12:30|39.16|36.96|39.16|36.96|39.16|36.96|39.16|36.96|0
1639645960000|2021-12-16 09:12:40|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1639645980000|2021-12-16 09:13:00|39.13|36.93|39.11|36.91|39.13|36.93|39.11|36.91|0
1639645990000|2021-12-16 09:13:10|39.13|36.93|39.11|36.91|39.13|36.93|39.11|36.91|0
1639646000000|2021-12-16 09:13:20|39.13|36.93|39.21|37.01|39.21|37.01|39.13|36.93|0
1639646010000|2021-12-16 09:13:30|39.19|36.99|39.16|36.96|39.19|36.99|39.16|36.96|0
1639646020000|2021-12-16 09:13:40|39.13|36.93|39.16|36.96|39.16|36.96|39.13|36.93|0
1639646030000|2021-12-16 09:13:50|39.13|36.93|39.19|36.99|39.19|36.99|39.13|36.93|0
1639646040000|2021-12-16 09:14:00|39.16|36.96|39.16|36.96|39.19|36.99|39.16|36.96|0
1639646050000|2021-12-16 09:14:10|39.17|36.97|39.19|36.99|39.19|36.99|39.17|36.97|0
1639646070000|2021-12-16 09:14:30|39.21|37.01|39.19|36.99|39.23|37.03|39.19|36.99|0
1639646080000|2021-12-16 09:14:40|39.16|36.96|39.16|36.96|39.16|36.96|39.16|36.96|0
1639646090000|2021-12-16 09:14:50|39.13|36.93|39.13|36.93|39.13|36.93|39.13|36.93|0
1639646100000|2021-12-16 09:15:00|39.16|36.96|39.24|37.04|39.24|37.04|39.16|36.96|0
1639646110000|2021-12-16 09:15:10|39.27|37.07|39.19|36.99|39.27|37.07|39.19|36.99|0
1639646120000|2021-12-16 09:15:20|39.2|37|39.24|37.04|39.24|37.04|39.2|37|0
1639646130000|2021-12-16 09:15:30|39.21|37.01|39.21|37.01|39.24|37.04|39.21|37.01|0
1639646140000|2021-12-16 09:15:40|39.19|36.99|39.21|37.01|39.21|37.01|39.19|36.99|0
1639646150000|2021-12-16 09:15:50|39.19|36.99|39.16|36.96|39.19|36.99|39.16|36.96|0
1639646160000|2021-12-16 09:16:00|39.19|36.99|39.21|37.01|39.21|37.01|39.19|36.99|0
1639646170000|2021-12-16 09:16:10|39.19|36.99|39.16|36.96|39.19|36.99|39.16|36.96|0
1639646180000|2021-12-16 09:16:20|39.21|37.01|39.19|36.99|39.21|37.01|39.19|36.99|0
1639646190000|2021-12-16 09:16:30|39.16|36.96|39.16|36.96|39.16|36.96|39.16|36.96|0
1639646200000|2021-12-16 09:16:40|39.15|36.95|39.19|36.99|39.19|36.99|39.13|36.93|0
1639646210000|2021-12-16 09:16:50|39.16|36.96|39.19|36.99|39.19|36.99|39.16|36.96|0
1639646220000|2021-12-16 09:17:00|39.17|36.97|39.17|36.97|39.17|36.97|39.17|36.97|0
1639646230000|2021-12-16 09:17:10|39.21|37.01|39.21|37.01|39.21|37.01|39.21|37.01|0
1639646240000|2021-12-16 09:17:20|39.16|36.96|39.16|36.96|39.16|36.96|39.16|36.96|0
1639646250000|2021-12-16 09:17:30|39.13|36.93|39.16|36.96|39.16|36.96|39.13|36.93|0
1639646260000|2021-12-16 09:17:40|39.18|36.98|39.21|37.01|39.21|37.01|39.18|36.98|0
1639646270000|2021-12-16 09:17:50|39.18|36.98|39.21|37.01|39.21|37.01|39.18|36.98|0
1639646280000|2021-12-16 09:18:00|39.18|36.98|39.2|37|39.2|37|39.18|36.98|0
1639646290000|2021-12-16 09:18:10|39.21|37.01|39.24|37.04|39.24|37.04|39.2|37|0
1639646300000|2021-12-16 09:18:20|39.27|37.07|39.27|37.07|39.27|37.07|39.27|37.07|0
1639646310000|2021-12-16 09:18:30|39.24|37.04|39.18|36.98|39.24|37.04|39.18|36.98|0
1639646320000|2021-12-16 09:18:40|39.23|37.03|39.21|37.01|39.23|37.03|39.21|37.01|0
1639646330000|2021-12-16 09:18:50|39.23|37.03|39.21|37.01|39.24|37.04|39.21|37.01|0
1639646340000|2021-12-16 09:19:00|39.24|37.04|39.29|37.09|39.29|37.09|39.24|37.04|0
1639646350000|2021-12-16 09:19:10|39.27|37.07|39.27|37.07|39.27|37.07|39.27|37.07|0
1639646360000|2021-12-16 09:19:20|39.29|37.09|39.31|37.11|39.31|37.11|39.29|37.09|0
1639646370000|2021-12-16 09:19:30|39.32|37.12|39.29|37.09|39.32|37.12|39.29|37.09|0
1639646380000|2021-12-16 09:19:40|39.32|37.12|39.32|37.12|39.32|37.12|39.32|37.12|0
1639646390000|2021-12-16 09:19:50|39.35|37.15|39.32|37.12|39.35|37.15|39.32|37.12|0
1639646400000|2021-12-16 09:20:00|39.35|37.15|39.35|37.15|39.35|37.15|39.35|37.15|0
1639646410000|2021-12-16 09:20:10|39.32|37.12|39.32|37.12|39.35|37.15|39.32|37.12|0
1639646420000|2021-12-16 09:20:20|39.33|37.13|39.29|37.09|39.33|37.13|39.29|37.09|0
1639646430000|2021-12-16 09:20:30|39.27|37.07|39.29|37.09|39.29|37.09|39.27|37.07|0
1639646440000|2021-12-16 09:20:40|39.25|37.05|39.25|37.05|39.25|37.05|39.25|37.05|0
1639646450000|2021-12-16 09:20:50|39.24|37.04|39.27|37.07|39.27|37.07|39.24|37.04|0
1639646460000|2021-12-16 09:21:00|39.29|37.09|39.29|37.09|39.32|37.12|39.29|37.09|0
1639646470000|2021-12-16 09:21:10|39.32|37.12|39.35|37.15|39.35|37.15|39.32|37.12|0
1639646480000|2021-12-16 09:21:20|39.32|37.12|39.31|37.11|39.32|37.12|39.31|37.11|0
1639646490000|2021-12-16 09:21:30|39.32|37.12|39.29|37.09|39.32|37.12|39.29|37.09|0
1639646500000|2021-12-16 09:21:40|39.27|37.07|39.24|37.04|39.27|37.07|39.24|37.04|0
1639646510000|2021-12-16 09:21:50|39.27|37.07|39.24|37.04|39.27|37.07|39.24|37.04|0
1639646520000|2021-12-16 09:22:00|39.25|37.05|39.28|37.08|39.28|37.08|39.25|37.05|0
1639646530000|2021-12-16 09:22:10|39.26|37.06|39.29|37.09|39.29|37.09|39.26|37.06|0
1639646540000|2021-12-16 09:22:20|39.32|37.12|39.29|37.09|39.32|37.12|39.29|37.09|0
1639646550000|2021-12-16 09:22:30|39.28|37.08|39.26|37.06|39.28|37.08|39.26|37.06|0
1639646560000|2021-12-16 09:22:40|39.24|37.04|39.26|37.06|39.26|37.06|39.24|37.04|0
1639646570000|2021-12-16 09:22:50|39.29|37.09|39.26|37.06|39.29|37.09|39.26|37.06|0
1639646580000|2021-12-16 09:23:00|39.29|37.09|39.29|37.09|39.31|37.11|39.28|37.08|0
1639646590000|2021-12-16 09:23:10|39.32|37.12|39.31|37.11|39.32|37.12|39.29|37.09|0
1639646600000|2021-12-16 09:23:20|39.29|37.09|39.26|37.06|39.29|37.09|39.24|37.04|0
1639646610000|2021-12-16 09:23:30|39.24|37.04|39.26|37.06|39.26|37.06|39.24|37.04|0
1639646620000|2021-12-16 09:23:40|39.24|37.04|39.24|37.04|39.26|37.06|39.24|37.04|0
1639646640000|2021-12-16 09:24:00|39.26|37.06|39.26|37.06|39.26|37.06|39.25|37.05|0
1639646650000|2021-12-16 09:24:10|39.28|37.08|39.26|37.06|39.28|37.08|39.26|37.06|0
1639646660000|2021-12-16 09:24:20|39.22|37.02|39.24|37.04|39.24|37.04|39.22|37.02|0
1639646670000|2021-12-16 09:24:30|39.29|37.09|39.29|37.09|39.29|37.09|39.29|37.09|0
1639646680000|2021-12-16 09:24:40|39.32|37.12|39.37|37.17|39.37|37.17|39.32|37.12|0
1639646690000|2021-12-16 09:24:50|39.4|37.2|39.4|37.2|39.4|37.2|39.37|37.17|0
1639646700000|2021-12-16 09:25:00|39.29|37.09|39.29|37.09|39.29|37.09|39.29|37.09|0
1639646710000|2021-12-16 09:25:10|39.32|37.12|39.31|37.11|39.32|37.12|39.29|37.09|0
1639646720000|2021-12-16 09:25:20|39.35|37.15|39.32|37.12|39.35|37.15|39.29|37.09|0
1639646730000|2021-12-16 09:25:30|39.33|37.13|39.35|37.15|39.35|37.15|39.32|37.12|0
1639646740000|2021-12-16 09:25:40|39.32|37.12|39.32|37.12|39.32|37.12|39.32|37.12|0
1639646750000|2021-12-16 09:25:50|39.35|37.15|39.4|37.2|39.4|37.2|39.35|37.15|0
1639646760000|2021-12-16 09:26:00|39.37|37.17|39.4|37.2|39.4|37.2|39.37|37.17|0
1639646770000|2021-12-16 09:26:10|39.43|37.23|39.4|37.2|39.43|37.23|39.4|37.2|0
1639646780000|2021-12-16 09:26:20|39.37|37.17|39.37|37.17|39.39|37.19|39.37|37.17|0
1639646790000|2021-12-16 09:26:30|39.4|37.2|39.4|37.2|39.4|37.2|39.4|37.2|0
1639646800000|2021-12-16 09:26:40|39.39|37.19|39.39|37.19|39.39|37.19|39.37|37.17|0
1639646810000|2021-12-16 09:26:50|39.36|37.16|39.36|37.16|39.37|37.17|39.36|37.16|0
1639646820000|2021-12-16 09:27:00|39.39|37.19|39.37|37.17|39.39|37.19|39.37|37.17|0
1639646840000|2021-12-16 09:27:20|39.34|37.14|39.34|37.14|39.34|37.14|39.34|37.14|0
1639646850000|2021-12-16 09:27:30|39.36|37.16|39.37|37.17|39.37|37.17|39.36|37.16|0
1639646860000|2021-12-16 09:27:40|39.43|37.23|39.4|37.2|39.43|37.23|39.4|37.2|0
1639646870000|2021-12-16 09:27:50|39.43|37.23|39.4|37.2|39.43|37.23|39.4|37.2|0
1639646880000|2021-12-16 09:28:00|39.39|37.19|39.37|37.17|39.4|37.2|39.37|37.17|0
1639646890000|2021-12-16 09:28:10|39.4|37.2|39.4|37.2|39.4|37.2|39.37|37.17|0
1639646900000|2021-12-16 09:28:20|39.39|37.19|39.43|37.23|39.43|37.23|39.37|37.17|0
1639646910000|2021-12-16 09:28:30|39.4|37.2|39.43|37.23|39.45|37.25|39.4|37.2|0
1639646920000|2021-12-16 09:28:40|39.4|37.2|39.43|37.23|39.43|37.23|39.4|37.2|0
1639646930000|2021-12-16 09:28:50|39.41|37.21|39.41|37.21|39.41|37.21|39.41|37.21|0
1639646940000|2021-12-16 09:29:00|39.43|37.23|39.43|37.23|39.43|37.23|39.43|37.23|0
1639646950000|2021-12-16 09:29:10|39.4|37.2|39.4|37.2|39.4|37.2|39.4|37.2|0
1639646960000|2021-12-16 09:29:20|39.43|37.23|39.43|37.23|39.43|37.23|39.43|37.23|0
1639646980000|2021-12-16 09:29:40|39.45|37.25|39.44|37.24|39.45|37.25|39.44|37.24|0
1639646990000|2021-12-16 09:29:50|39.45|37.25|39.43|37.23|39.45|37.25|39.43|37.23|0
1639647000000|2021-12-16 09:30:00|39.4|37.2|39.43|37.23|39.43|37.23|39.4|37.2|0
1639647010000|2021-12-16 09:30:10|39.4|37.2|39.34|37.14|39.4|37.2|39.34|37.14|0
1639647020000|2021-12-16 09:30:20|39.33|37.13|39.34|37.14|39.34|37.14|39.32|37.12|0
1639647030000|2021-12-16 09:30:30|39.33|37.13|39.32|37.12|39.34|37.14|39.32|37.12|0
1639647040000|2021-12-16 09:30:40|39.34|37.14|39.37|37.17|39.37|37.17|39.34|37.14|0
1639647050000|2021-12-16 09:30:50|39.38|37.18|39.38|37.18|39.38|37.18|39.38|37.18|0
1639647060000|2021-12-16 09:31:00|39.37|37.17|39.36|37.16|39.37|37.17|39.34|37.14|0
1639647070000|2021-12-16 09:31:10|39.34|37.14|39.34|37.14|39.34|37.14|39.34|37.14|0
1639647080000|2021-12-16 09:31:20|39.37|37.17|39.32|37.12|39.37|37.17|39.32|37.12|0
1639647090000|2021-12-16 09:31:30|39.34|37.14|39.32|37.12|39.34|37.14|39.32|37.12|0
1639647110000|2021-12-16 09:31:50|39.29|37.09|39.26|37.06|39.29|37.09|39.26|37.06|0
1639647120000|2021-12-16 09:32:00|39.29|37.09|39.23|37.03|39.29|37.09|39.23|37.03|0
1639647130000|2021-12-16 09:32:10|39.26|37.06|39.23|37.03|39.26|37.06|39.23|37.03|0
1639647140000|2021-12-16 09:32:20|39.21|37.01|39.21|37.01|39.21|37.01|39.21|37.01|0
1639647150000|2021-12-16 09:32:30|39.18|36.98|39.21|37.01|39.21|37.01|39.18|36.98|0
1639647160000|2021-12-16 09:32:40|39.18|36.98|39.18|36.98|39.18|36.98|39.18|36.98|0
1639647180000|2021-12-16 09:33:00|39.2|37|39.23|37.03|39.23|37.03|39.19|36.99|0
1639647190000|2021-12-16 09:33:10|39.2|37|39.19|36.99|39.2|37|39.19|36.99|0
1639647200000|2021-12-16 09:33:20|39.15|36.95|39.15|36.95|39.15|36.95|39.12|36.92|0
1639647210000|2021-12-16 09:33:30|39.12|36.92|39.12|36.92|39.12|36.92|39.12|36.92|0
1639647250000|2021-12-16 09:34:10|39.1|36.9|39.1|36.9|39.1|36.9|39.1|36.9|0
1639647270000|2021-12-16 09:34:30|39.09|36.89|39.12|36.92|39.12|36.92|39.09|36.89|0
1639647280000|2021-12-16 09:34:40|39.09|36.89|39.09|36.89|39.09|36.89|39.09|36.89|0
1639647290000|2021-12-16 09:34:50|39.12|36.92|39.12|36.92|39.12|36.92|39.12|36.92|0
1639647310000|2021-12-16 09:35:10|39.15|36.95|39.15|36.95|39.15|36.95|39.15|36.95|0
1639647320000|2021-12-16 09:35:20|39.18|36.98|39.18|36.98|39.18|36.98|39.18|36.98|0
1639647330000|2021-12-16 09:35:30|39.22|37.02|39.2|37|39.23|37.03|39.2|37|0
1639647340000|2021-12-16 09:35:40|39.23|37.03|39.23|37.03|39.23|37.03|39.23|37.03|0
1639647360000|2021-12-16 09:36:00|39.26|37.06|39.26|37.06|39.26|37.06|39.26|37.06|0
1639647380000|2021-12-16 09:36:20|39.24|37.04|39.23|37.03|39.26|37.06|39.23|37.03|0
1639647390000|2021-12-16 09:36:30|39.27|37.07|39.29|37.09|39.29|37.09|39.27|37.07|0
1639647400000|2021-12-16 09:36:40|39.34|37.14|39.4|37.2|39.4|37.2|39.34|37.14|0
1639647410000|2021-12-16 09:36:50|39.39|37.19|39.35|37.15|39.39|37.19|39.35|37.15|0
1639647420000|2021-12-16 09:37:00|39.37|37.17|39.39|37.19|39.39|37.19|39.37|37.17|0
1639647440000|2021-12-16 09:37:20|39.37|37.17|39.39|37.19|39.39|37.19|39.37|37.17|0
1639647450000|2021-12-16 09:37:30|39.42|37.22|39.38|37.18|39.42|37.22|39.38|37.18|0
1639647460000|2021-12-16 09:37:40|39.37|37.17|39.37|37.17|39.39|37.19|39.37|37.17|0
1639647480000|2021-12-16 09:38:00|39.34|37.14|39.38|37.18|39.39|37.19|39.34|37.14|0
1639647490000|2021-12-16 09:38:10|39.39|37.19|39.39|37.19|39.39|37.19|39.39|37.19|0
1639647500000|2021-12-16 09:38:20|39.38|37.18|39.37|37.17|39.38|37.18|39.37|37.17|0
1639647510000|2021-12-16 09:38:30|39.31|37.11|39.31|37.11|39.33|37.13|39.31|37.11|0
1639647520000|2021-12-16 09:38:40|39.34|37.14|39.37|37.17|39.37|37.17|39.34|37.14|0
1639647530000|2021-12-16 09:38:50|39.34|37.14|39.34|37.14|39.34|37.14|39.34|37.14|0
1639647540000|2021-12-16 09:39:00|39.37|37.17|39.37|37.17|39.37|37.17|39.37|37.17|0
1639647550000|2021-12-16 09:39:10|39.34|37.14|39.31|37.11|39.34|37.14|39.31|37.11|0
1639647560000|2021-12-16 09:39:20|39.3|37.1|39.31|37.11|39.31|37.11|39.3|37.1|0
1639647570000|2021-12-16 09:39:30|39.34|37.14|39.31|37.11|39.34|37.14|39.31|37.11|0
1639647580000|2021-12-16 09:39:40|39.34|37.14|39.37|37.17|39.37|37.17|39.34|37.14|0
1639647590000|2021-12-16 09:39:50|39.34|37.14|39.37|37.17|39.37|37.17|39.34|37.14|0
1639647600000|2021-12-16 09:40:00|39.34|37.14|39.31|37.11|39.34|37.14|39.31|37.11|0
1639647610000|2021-12-16 09:40:10|39.3|37.1|39.3|37.1|39.3|37.1|39.3|37.1|0
1639647620000|2021-12-16 09:40:20|39.28|37.08|39.31|37.11|39.31|37.11|39.28|37.08|0
1639647630000|2021-12-16 09:40:30|39.28|37.08|39.26|37.06|39.28|37.08|39.26|37.06|0
1639647640000|2021-12-16 09:40:40|39.28|37.08|39.28|37.08|39.28|37.08|39.28|37.08|0
1639647650000|2021-12-16 09:40:50|39.31|37.11|39.31|37.11|39.31|37.11|39.31|37.11|0
1639647660000|2021-12-16 09:41:00|39.34|37.14|39.39|37.19|39.39|37.19|39.34|37.14|0
1639647670000|2021-12-16 09:41:10|39.37|37.17|39.34|37.14|39.37|37.17|39.34|37.14|0
1639647680000|2021-12-16 09:41:20|39.31|37.11|39.31|37.11|39.34|37.14|39.31|37.11|0
1639647690000|2021-12-16 09:41:30|39.28|37.08|39.28|37.08|39.3|37.1|39.28|37.08|0
1639647700000|2021-12-16 09:41:40|39.31|37.11|39.28|37.08|39.31|37.11|39.27|37.07|0
1639647710000|2021-12-16 09:41:50|39.27|37.07|39.26|37.06|39.27|37.07|39.26|37.06|0
1639647720000|2021-12-16 09:42:00|39.23|37.03|39.26|37.06|39.26|37.06|39.23|37.03|0
1639647740000|2021-12-16 09:42:20|39.23|37.03|39.23|37.03|39.23|37.03|39.23|37.03|0
1639647750000|2021-12-16 09:42:30|39.24|37.04|39.2|37|39.24|37.04|39.2|37|0
1639647780000|2021-12-16 09:43:00|39.17|36.97|39.17|36.97|39.17|36.97|39.17|36.97|0
1639647790000|2021-12-16 09:43:10|39.2|37|39.2|37|39.23|37.03|39.2|37|0
1639647800000|2021-12-16 09:43:20|39.23|37.03|39.2|37|39.23|37.03|39.2|37|0
1639647820000|2021-12-16 09:43:40|39.19|36.99|39.2|37|39.2|37|39.19|36.99|0
1639647840000|2021-12-16 09:44:00|39.21|37.01|39.17|36.97|39.21|37.01|39.17|36.97|0
1639647850000|2021-12-16 09:44:10|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1639647860000|2021-12-16 09:44:20|39.16|36.96|39.16|36.96|39.16|36.96|39.16|36.96|0
1639647870000|2021-12-16 09:44:30|39.17|36.97|39.14|36.94|39.17|36.97|39.14|36.94|0
1639647880000|2021-12-16 09:44:40|39.12|36.92|39.14|36.94|39.14|36.94|39.12|36.92|0
1639647890000|2021-12-16 09:44:50|39.13|36.93|39.14|36.94|39.14|36.94|39.13|36.93|0
1639647900000|2021-12-16 09:45:00|39.17|36.97|39.17|36.97|39.17|36.97|39.17|36.97|0
1639647910000|2021-12-16 09:45:10|39.14|36.94|39.14|36.94|39.14|36.94|39.13|36.93|0
1639647920000|2021-12-16 09:45:20|39.12|36.92|39.14|36.94|39.14|36.94|39.12|36.92|0
1639647940000|2021-12-16 09:45:40|39.12|36.92|39.12|36.92|39.12|36.92|39.12|36.92|0
1639647950000|2021-12-16 09:45:50|39.13|36.93|39.12|36.92|39.14|36.94|39.12|36.92|0
1639647960000|2021-12-16 09:46:00|39.14|36.94|39.12|36.92|39.14|36.94|39.12|36.92|0
1639647970000|2021-12-16 09:46:10|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1639647980000|2021-12-16 09:46:20|39.16|36.96|39.16|36.96|39.16|36.96|39.16|36.96|0
1639647990000|2021-12-16 09:46:30|39.17|36.97|39.14|36.94|39.17|36.97|39.14|36.94|0
1639648000000|2021-12-16 09:46:40|39.12|36.92|39.12|36.92|39.12|36.92|39.12|36.92|0
1639648010000|2021-12-16 09:46:50|39.09|36.89|39.06|36.86|39.09|36.89|39.06|36.86|0
1639648020000|2021-12-16 09:47:00|39.03|36.83|39.01|36.81|39.03|36.83|39.01|36.81|0
1639648030000|2021-12-16 09:47:10|38.98|36.78|39.02|36.82|39.02|36.82|38.98|36.78|0
1639648040000|2021-12-16 09:47:20|39.03|36.83|39.03|36.83|39.03|36.83|39.03|36.83|0
1639648050000|2021-12-16 09:47:30|39.02|36.82|39.03|36.83|39.03|36.83|39.02|36.82|0
1639648070000|2021-12-16 09:47:50|39.06|36.86|39.03|36.83|39.06|36.86|39.03|36.83|0
1639648080000|2021-12-16 09:48:00|39.01|36.81|39.01|36.81|39.01|36.81|39.01|36.81|0
1639648090000|2021-12-16 09:48:10|39.03|36.83|39.02|36.82|39.03|36.83|39.01|36.81|0
1639648100000|2021-12-16 09:48:20|39.03|36.83|39.09|36.89|39.09|36.89|39.01|36.81|0
1639648110000|2021-12-16 09:48:30|39.06|36.86|39.09|36.89|39.09|36.89|39.06|36.86|0
1639648120000|2021-12-16 09:48:40|39.08|36.88|39.09|36.89|39.09|36.89|39.08|36.88|0
1639648130000|2021-12-16 09:48:50|39.12|36.92|39.12|36.92|39.12|36.92|39.12|36.92|0
1639648140000|2021-12-16 09:49:00|39.09|36.89|39.12|36.92|39.12|36.92|39.09|36.89|0
1639648150000|2021-12-16 09:49:10|39.1|36.9|39.09|36.89|39.12|36.92|39.09|36.89|0
1639648160000|2021-12-16 09:49:20|39.12|36.92|39.12|36.92|39.14|36.94|39.12|36.92|0
1639648170000|2021-12-16 09:49:30|39.14|36.94|39.12|36.92|39.14|36.94|39.12|36.92|0
1639648180000|2021-12-16 09:49:40|39.11|36.91|39.14|36.94|39.14|36.94|39.11|36.91|0
1639648190000|2021-12-16 09:49:50|39.13|36.93|39.17|36.97|39.17|36.97|39.13|36.93|0
1639648210000|2021-12-16 09:50:10|39.2|37|39.18|36.98|39.2|37|39.18|36.98|0
1639648220000|2021-12-16 09:50:20|39.2|37|39.2|37|39.2|37|39.2|37|0
1639648230000|2021-12-16 09:50:30|39.17|36.97|39.17|36.97|39.17|36.97|39.17|36.97|0
1639648240000|2021-12-16 09:50:40|39.2|37|39.17|36.97|39.2|37|39.17|36.97|0
1639648270000|2021-12-16 09:51:10|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1639648280000|2021-12-16 09:51:20|39.2|37|39.2|37|39.2|37|39.2|37|0
1639648290000|2021-12-16 09:51:30|39.17|36.97|39.17|36.97|39.17|36.97|39.17|36.97|0
1639648300000|2021-12-16 09:51:40|39.16|36.96|39.14|36.94|39.16|36.96|39.14|36.94|0
1639648320000|2021-12-16 09:52:00|39.09|36.89|39.09|36.89|39.09|36.89|39.09|36.89|0
1639648330000|2021-12-16 09:52:10|39.07|36.87|39.06|36.86|39.07|36.87|39.06|36.86|0
1639648340000|2021-12-16 09:52:20|39.09|36.89|39.06|36.86|39.09|36.89|39.06|36.86|0
1639648350000|2021-12-16 09:52:30|39.09|36.89|39.09|36.89|39.09|36.89|39.09|36.89|0
1639648360000|2021-12-16 09:52:40|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1639648370000|2021-12-16 09:52:50|39.13|36.93|39.13|36.93|39.13|36.93|39.13|36.93|0
1639648380000|2021-12-16 09:53:00|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1639648390000|2021-12-16 09:53:10|39.15|36.95|39.17|36.97|39.17|36.97|39.14|36.94|0
1639648400000|2021-12-16 09:53:20|39.2|37|39.2|37|39.2|37|39.18|36.98|0
1639648410000|2021-12-16 09:53:30|39.22|37.02|39.22|37.02|39.25|37.05|39.22|37.02|0
1639648420000|2021-12-16 09:53:40|39.2|37|39.2|37|39.2|37|39.2|37|0
1639648430000|2021-12-16 09:53:50|39.19|36.99|39.17|36.97|39.19|36.99|39.17|36.97|0
1639648440000|2021-12-16 09:54:00|39.19|36.99|39.18|36.98|39.19|36.99|39.18|36.98|0
1639648450000|2021-12-16 09:54:10|39.17|36.97|39.14|36.94|39.17|36.97|39.11|36.91|0
1639648460000|2021-12-16 09:54:20|39.13|36.93|39.11|36.91|39.14|36.94|39.11|36.91|0
1639648470000|2021-12-16 09:54:30|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1639648480000|2021-12-16 09:54:40|39.17|36.97|39.17|36.97|39.17|36.97|39.17|36.97|0
1639648490000|2021-12-16 09:54:50|39.15|36.95|39.14|36.94|39.15|36.95|39.14|36.94|0
1639648500000|2021-12-16 09:55:00|39.15|36.95|39.14|36.94|39.17|36.97|39.14|36.94|0
1639648510000|2021-12-16 09:55:10|39.17|36.97|39.17|36.97|39.17|36.97|39.17|36.97|0
1639648520000|2021-12-16 09:55:20|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1639648540000|2021-12-16 09:55:40|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1639648560000|2021-12-16 09:56:00|39.14|36.94|39.13|36.93|39.14|36.94|39.13|36.93|0
1639648570000|2021-12-16 09:56:10|39.11|36.91|39.06|36.86|39.11|36.91|39.06|36.86|0
1639648590000|2021-12-16 09:56:30|39.02|36.82|39.02|36.82|39.02|36.82|39.02|36.82|0
1639648600000|2021-12-16 09:56:40|39|36.8|39.03|36.83|39.03|36.83|39|36.8|0
1639648610000|2021-12-16 09:56:50|39.06|36.86|39.08|36.88|39.08|36.88|39.06|36.86|0
1639648620000|2021-12-16 09:57:00|39.1|36.9|39.1|36.9|39.11|36.91|39.08|36.88|0
1639648630000|2021-12-16 09:57:10|39.08|36.88|39.11|36.91|39.14|36.94|39.08|36.88|0
1639648660000|2021-12-16 09:57:40|39.08|36.88|39.08|36.88|39.08|36.88|39.08|36.88|0
1639648670000|2021-12-16 09:57:50|39.11|36.91|39.08|36.88|39.11|36.91|39.08|36.88|0
1639648680000|2021-12-16 09:58:00|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1639648700000|2021-12-16 09:58:20|39.1|36.9|39.11|36.91|39.11|36.91|39.1|36.9|0
1639648710000|2021-12-16 09:58:30|39.08|36.88|39.06|36.86|39.08|36.88|39.06|36.86|0
1639648720000|2021-12-16 09:58:40|39.08|36.88|39.07|36.87|39.08|36.88|39.06|36.86|0
1639648730000|2021-12-16 09:58:50|39.06|36.86|39.06|36.86|39.06|36.86|39.06|36.86|0
1639648740000|2021-12-16 09:59:00|39.08|36.88|39.08|36.88|39.08|36.88|39.06|36.86|0
1639648750000|2021-12-16 09:59:10|39.07|36.87|39|36.8|39.08|36.88|39|36.8|0
1639648760000|2021-12-16 09:59:20|39.03|36.83|39.03|36.83|39.06|36.86|39.03|36.83|0
1639648770000|2021-12-16 09:59:30|39.06|36.86|39.06|36.86|39.06|36.86|39.03|36.83|0
1639648780000|2021-12-16 09:59:40|39.03|36.83|39.03|36.83|39.03|36.83|39.03|36.83|0
1639648800000|2021-12-16 10:00:00|39.06|36.86|39.06|36.86|39.06|36.86|39.03|36.83|0
1639648810000|2021-12-16 10:00:10|39.07|36.87|39.07|36.87|39.08|36.88|39.07|36.87|0
1639648820000|2021-12-16 10:00:20|39.03|36.83|39.14|36.94|39.14|36.94|39.03|36.83|0
1639648830000|2021-12-16 10:00:30|39.12|36.92|39.11|36.91|39.14|36.94|39.11|36.91|0
1639648840000|2021-12-16 10:00:40|39.12|36.92|39.11|36.91|39.12|36.92|39.11|36.91|0
1639648850000|2021-12-16 10:00:50|39.16|36.96|39.22|37.02|39.22|37.02|39.16|36.96|0
1639648860000|2021-12-16 10:01:00|39.19|36.99|39.19|36.99|39.22|37.02|39.19|36.99|0
1639648870000|2021-12-16 10:01:10|39.22|37.02|39.25|37.05|39.25|37.05|39.22|37.02|0
1639648880000|2021-12-16 10:01:20|39.22|37.02|39.27|37.07|39.27|37.07|39.22|37.02|0
1639648890000|2021-12-16 10:01:30|39.25|37.05|39.25|37.05|39.25|37.05|39.22|37.02|0
1639648900000|2021-12-16 10:01:40|39.22|37.02|39.22|37.02|39.22|37.02|39.19|36.99|0
1639648910000|2021-12-16 10:01:50|39.25|37.05|39.22|37.02|39.25|37.05|39.22|37.02|0
1639648920000|2021-12-16 10:02:00|39.16|36.96|39.16|36.96|39.16|36.96|39.16|36.96|0
1639648930000|2021-12-16 10:02:10|39.19|36.99|39.14|36.94|39.19|36.99|39.14|36.94|0
1639648950000|2021-12-16 10:02:30|39.11|36.91|39.08|36.88|39.11|36.91|39.08|36.88|0
1639648960000|2021-12-16 10:02:40|39.1|36.9|39.14|36.94|39.14|36.94|39.1|36.9|0
1639648970000|2021-12-16 10:02:50|39.12|36.92|39.11|36.91|39.14|36.94|39.11|36.91|0
1639648980000|2021-12-16 10:03:00|39.08|36.88|39.05|36.85|39.08|36.88|39.05|36.85|0
1639648990000|2021-12-16 10:03:10|39.03|36.83|39.05|36.85|39.05|36.85|39.03|36.83|0
1639649000000|2021-12-16 10:03:20|38.95|36.75|38.94|36.74|38.95|36.75|38.94|36.74|0
1639649010000|2021-12-16 10:03:30|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639649020000|2021-12-16 10:03:40|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1639649030000|2021-12-16 10:03:50|38.97|36.77|38.94|36.74|38.97|36.77|38.94|36.74|0
1639649040000|2021-12-16 10:04:00|38.97|36.77|39|36.8|39|36.8|38.97|36.77|0
1639649050000|2021-12-16 10:04:10|38.94|36.74|38.97|36.77|38.97|36.77|38.94|36.74|0
1639649080000|2021-12-16 10:04:40|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1639649090000|2021-12-16 10:04:50|38.92|36.72|38.92|36.72|38.92|36.72|38.92|36.72|0
1639649100000|2021-12-16 10:05:00|38.94|36.74|38.97|36.77|38.97|36.77|38.94|36.74|0
1639649110000|2021-12-16 10:05:10|38.94|36.74|38.97|36.77|38.97|36.77|38.94|36.74|0
1639649120000|2021-12-16 10:05:20|38.94|36.74|39|36.8|39|36.8|38.94|36.74|0
1639649130000|2021-12-16 10:05:30|39.03|36.83|39.03|36.83|39.03|36.83|39.03|36.83|0
1639649140000|2021-12-16 10:05:40|39|36.8|39.03|36.83|39.03|36.83|39|36.8|0
1639649150000|2021-12-16 10:05:50|39|36.8|39|36.8|39|36.8|39|36.8|0
1639649160000|2021-12-16 10:06:00|38.99|36.79|38.97|36.77|39|36.8|38.97|36.77|0
1639649170000|2021-12-16 10:06:10|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1639649190000|2021-12-16 10:06:30|38.97|36.77|38.97|36.77|38.97|36.77|38.94|36.74|0
1639649200000|2021-12-16 10:06:40|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1639649210000|2021-12-16 10:06:50|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639649220000|2021-12-16 10:07:00|39|36.8|38.97|36.77|39|36.8|38.97|36.77|0
1639649240000|2021-12-16 10:07:20|39|36.8|38.97|36.77|39|36.8|38.97|36.77|0
1639649250000|2021-12-16 10:07:30|38.94|36.74|39|36.8|39|36.8|38.94|36.74|0
1639649260000|2021-12-16 10:07:40|38.98|36.78|39|36.8|39|36.8|38.97|36.77|0
1639649280000|2021-12-16 10:08:00|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639649300000|2021-12-16 10:08:20|39.02|36.82|39.02|36.82|39.02|36.82|39.02|36.82|0
1639649310000|2021-12-16 10:08:30|39|36.8|39.01|36.81|39.01|36.81|39|36.8|0
1639649320000|2021-12-16 10:08:40|39|36.8|39.02|36.82|39.02|36.82|39|36.8|0
1639649330000|2021-12-16 10:08:50|39|36.8|39.02|36.82|39.02|36.82|39|36.8|0
1639649340000|2021-12-16 10:09:00|39.04|36.84|39.02|36.82|39.04|36.84|39.02|36.82|0
1639649350000|2021-12-16 10:09:10|39.05|36.85|39.07|36.87|39.07|36.87|39.05|36.85|0
1639649360000|2021-12-16 10:09:20|39.08|36.88|39.05|36.85|39.08|36.88|39.05|36.85|0
1639649370000|2021-12-16 10:09:30|39.02|36.82|39.02|36.82|39.02|36.82|39.02|36.82|0
1639649400000|2021-12-16 10:10:00|39.05|36.85|39.05|36.85|39.05|36.85|39.05|36.85|0
1639649410000|2021-12-16 10:10:10|39.02|36.82|39.02|36.82|39.02|36.82|39.02|36.82|0
1639649440000|2021-12-16 10:10:40|39|36.8|39|36.8|39.01|36.81|39|36.8|0
1639649450000|2021-12-16 10:10:50|39.02|36.82|39.02|36.82|39.02|36.82|39.02|36.82|0
1639649460000|2021-12-16 10:11:00|39.01|36.81|39.01|36.81|39.01|36.81|39.01|36.81|0
1639649470000|2021-12-16 10:11:10|39.02|36.82|39.02|36.82|39.02|36.82|39.02|36.82|0
1639649490000|2021-12-16 10:11:30|39.01|36.81|39|36.8|39.01|36.81|39|36.8|0
1639649500000|2021-12-16 10:11:40|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639649510000|2021-12-16 10:11:50|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1639649520000|2021-12-16 10:12:00|38.97|36.77|38.94|36.74|38.97|36.77|38.94|36.74|0
1639649530000|2021-12-16 10:12:10|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639649540000|2021-12-16 10:12:20|38.94|36.74|38.91|36.71|38.97|36.77|38.91|36.71|0
1639649560000|2021-12-16 10:12:40|38.89|36.69|38.89|36.69|38.89|36.69|38.89|36.69|0
1639649590000|2021-12-16 10:13:10|38.87|36.67|38.91|36.71|38.91|36.71|38.83|36.63|0
1639649600000|2021-12-16 10:13:20|38.93|36.73|38.91|36.71|38.93|36.73|38.91|36.71|0
1639649630000|2021-12-16 10:13:50|38.94|36.74|38.91|36.71|38.94|36.74|38.91|36.71|0
1639649640000|2021-12-16 10:14:00|38.94|36.74|38.99|36.79|38.99|36.79|38.94|36.74|0
1639649650000|2021-12-16 10:14:10|38.97|36.77|38.94|36.74|38.97|36.77|38.94|36.74|0
1639649660000|2021-12-16 10:14:20|38.97|36.77|38.94|36.74|38.97|36.77|38.94|36.74|0
1639649670000|2021-12-16 10:14:30|38.95|36.75|38.95|36.75|38.95|36.75|38.94|36.74|0
1639649680000|2021-12-16 10:14:40|38.94|36.74|38.91|36.71|38.94|36.74|38.91|36.71|0
1639649690000|2021-12-16 10:14:50|38.9|36.7|38.91|36.71|38.91|36.71|38.9|36.7|0
1639649700000|2021-12-16 10:15:00|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1639649710000|2021-12-16 10:15:10|38.93|36.73|38.91|36.71|38.93|36.73|38.89|36.69|0
1639649740000|2021-12-16 10:15:40|38.88|36.68|38.91|36.71|38.91|36.71|38.88|36.68|0
1639649750000|2021-12-16 10:15:50|38.93|36.73|38.91|36.71|38.93|36.73|38.91|36.71|0
1639649760000|2021-12-16 10:16:00|38.88|36.68|38.88|36.68|38.88|36.68|38.88|36.68|0
1639649770000|2021-12-16 10:16:10|38.91|36.71|38.91|36.71|38.91|36.71|38.91|36.71|0
1639649790000|2021-12-16 10:16:30|38.88|36.68|38.88|36.68|38.88|36.68|38.88|36.68|0
1639649800000|2021-12-16 10:16:40|38.83|36.63|38.84|36.64|38.84|36.64|38.83|36.63|0
1639649810000|2021-12-16 10:16:50|38.86|36.66|38.88|36.68|38.88|36.68|38.86|36.66|0
1639649820000|2021-12-16 10:17:00|38.91|36.71|38.88|36.68|38.91|36.71|38.88|36.68|0
1639649840000|2021-12-16 10:17:20|38.86|36.66|39.72|37.52|39.72|37.52|38.86|36.66|0
1639649850000|2021-12-16 10:17:30|39.69|37.49|39.69|37.49|39.69|37.49|39.69|37.49|0
1639649860000|2021-12-16 10:17:40|39.71|37.51|39.69|37.49|39.72|37.52|39.69|37.49|0
1639649870000|2021-12-16 10:17:50|39.72|37.52|39.72|37.52|39.72|37.52|39.72|37.52|0
1639649890000|2021-12-16 10:18:10|39.69|37.49|39.69|37.49|39.69|37.49|39.69|37.49|0
1639649900000|2021-12-16 10:18:20|39.72|37.52|39.72|37.52|39.72|37.52|39.72|37.52|0
1639649910000|2021-12-16 10:18:30|39.69|37.49|39.69|37.49|39.69|37.49|39.69|37.49|0
1639649920000|2021-12-16 10:18:40|39.72|37.52|39.72|37.52|39.72|37.52|39.72|37.52|0
1639649930000|2021-12-16 10:18:50|39.69|37.49|39.69|37.49|39.72|37.52|39.69|37.49|0
1639649940000|2021-12-16 10:19:00|39.72|37.52|39.72|37.52|39.74|37.54|39.72|37.52|0
1639649950000|2021-12-16 10:19:10|39.74|37.54|39.7|37.5|39.74|37.54|39.7|37.5|0
1639649960000|2021-12-16 10:19:20|39.72|37.52|39.72|37.52|39.72|37.52|39.72|37.52|0
1639649970000|2021-12-16 10:19:30|39.69|37.49|39.69|37.49|39.69|37.49|39.69|37.49|0
1639650000000|2021-12-16 10:20:00|39.72|37.52|39.69|37.49|39.72|37.52|39.69|37.49|0
1639650010000|2021-12-16 10:20:10|39.66|37.46|39.66|37.46|39.66|37.46|39.66|37.46|0
1639650020000|2021-12-16 10:20:20|39.69|37.49|39.66|37.46|39.69|37.49|39.66|37.46|0
1639650030000|2021-12-16 10:20:30|39.63|37.43|39.63|37.43|39.63|37.43|39.63|37.43|0
1639650040000|2021-12-16 10:20:40|39.66|37.46|39.69|37.49|39.69|37.49|39.66|37.46|0
1639650050000|2021-12-16 10:20:50|39.7|37.5|39.69|37.49|39.7|37.5|39.69|37.49|0
1639650070000|2021-12-16 10:21:10|39.66|37.46|39.66|37.46|39.66|37.46|39.66|37.46|0
1639650080000|2021-12-16 10:21:20|39.69|37.49|39.69|37.49|39.69|37.49|39.68|37.48|0
1639650100000|2021-12-16 10:21:40|39.7|37.5|39.74|37.54|39.74|37.54|39.7|37.5|0
1639650110000|2021-12-16 10:21:50|39.77|37.57|39.77|37.57|39.77|37.57|39.77|37.57|0
1639650130000|2021-12-16 10:22:10|39.74|37.54|39.77|37.57|39.77|37.57|39.74|37.54|0
1639650160000|2021-12-16 10:22:40|39.72|37.52|39.74|37.54|39.74|37.54|39.72|37.52|0
1639650170000|2021-12-16 10:22:50|39.77|37.57|39.77|37.57|39.77|37.57|39.77|37.57|0
1639650180000|2021-12-16 10:23:00|39.74|37.54|39.74|37.54|39.74|37.54|39.74|37.54|0
1639650190000|2021-12-16 10:23:10|39.76|37.56|39.77|37.57|39.77|37.57|39.76|37.56|0
1639650200000|2021-12-16 10:23:20|39.8|37.6|39.8|37.6|39.8|37.6|39.8|37.6|0
1639650220000|2021-12-16 10:23:40|39.83|37.63|39.83|37.63|39.84|37.64|39.83|37.63|0
1639650230000|2021-12-16 10:23:50|39.85|37.65|39.88|37.68|39.88|37.68|39.85|37.65|0
1639650240000|2021-12-16 10:24:00|39.85|37.65|39.85|37.65|39.85|37.65|39.85|37.65|0
1639650250000|2021-12-16 10:24:10|39.83|37.63|39.83|37.63|39.83|37.63|39.83|37.63|0
1639650260000|2021-12-16 10:24:20|39.82|37.62|39.8|37.6|39.82|37.62|39.8|37.6|0
1639650270000|2021-12-16 10:24:30|39.82|37.62|39.82|37.62|39.82|37.62|39.82|37.62|0
1639650280000|2021-12-16 10:24:40|39.84|37.64|39.69|37.49|39.84|37.64|39.69|37.49|0
1639650320000|2021-12-16 10:25:20|39.71|37.51|39.71|37.51|39.71|37.51|39.71|37.51|0
1639650330000|2021-12-16 10:25:30|39.73|37.53|39.74|37.54|39.74|37.54|39.73|37.53|0
1639650340000|2021-12-16 10:25:40|39.77|37.57|39.84|37.64|39.84|37.64|39.77|37.57|0
1639650350000|2021-12-16 10:25:50|39.85|37.65|39.85|37.65|39.85|37.65|39.85|37.65|0
1639650360000|2021-12-16 10:26:00|39.82|37.62|39.82|37.62|39.82|37.62|39.82|37.62|0
1639650380000|2021-12-16 10:26:20|39.85|37.65|39.82|37.62|39.85|37.65|39.82|37.62|0
1639650390000|2021-12-16 10:26:30|39.85|37.65|39.85|37.65|39.85|37.65|39.82|37.62|0
1639650410000|2021-12-16 10:26:50|39.81|37.61|39.82|37.62|39.82|37.62|39.81|37.61|0
1639650420000|2021-12-16 10:27:00|39.81|37.61|39.82|37.62|39.82|37.62|39.81|37.61|0
1639650450000|2021-12-16 10:27:30|39.85|37.65|39.85|37.65|39.85|37.65|39.82|37.62|0
1639650460000|2021-12-16 10:27:40|39.88|37.68|39.88|37.68|39.88|37.68|39.88|37.68|0
1639650470000|2021-12-16 10:27:50|39.85|37.65|39.85|37.65|39.85|37.65|39.85|37.65|0
1639650480000|2021-12-16 10:28:00|39.88|37.68|39.82|37.62|39.88|37.68|39.82|37.62|0
1639650500000|2021-12-16 10:28:20|39.85|37.65|39.85|37.65|39.85|37.65|39.85|37.65|0
1639650510000|2021-12-16 10:28:30|39.88|37.68|39.88|37.68|39.88|37.68|39.88|37.68|0
1639650520000|2021-12-16 10:28:40|39.85|37.65|39.88|37.68|39.88|37.68|39.85|37.65|0
1639650530000|2021-12-16 10:28:50|39.89|37.69|39.89|37.69|39.89|37.69|39.89|37.69|0
1639650540000|2021-12-16 10:29:00|39.88|37.68|39.85|37.65|39.88|37.68|39.85|37.65|0
1639650560000|2021-12-16 10:29:20|39.88|37.68|39.88|37.68|39.88|37.68|39.88|37.68|0
1639650570000|2021-12-16 10:29:30|39.86|37.66|39.86|37.66|39.86|37.66|39.86|37.66|0
1639650580000|2021-12-16 10:29:40|39.88|37.68|39.89|37.69|39.89|37.69|39.88|37.68|0
1639650590000|2021-12-16 10:29:50|39.88|37.68|39.88|37.68|39.91|37.71|39.88|37.68|0
1639650600000|2021-12-16 10:30:00|39.9|37.7|39.9|37.7|39.9|37.7|39.9|37.7|0
1639650610000|2021-12-16 10:30:10|39.89|37.69|39.9|37.7|39.9|37.7|39.89|37.69|0
1639650620000|2021-12-16 10:30:20|39.88|37.68|39.88|37.68|39.88|37.68|39.88|37.68|0
1639650630000|2021-12-16 10:30:30|39.85|37.65|39.85|37.65|39.85|37.65|39.85|37.65|0
1639650640000|2021-12-16 10:30:40|39.82|37.62|39.82|37.62|39.84|37.64|39.82|37.62|0
1639650650000|2021-12-16 10:30:50|39.88|37.68|39.85|37.65|39.88|37.68|39.85|37.65|0
1639650660000|2021-12-16 10:31:00|39.86|37.66|39.86|37.66|39.86|37.66|39.86|37.66|0
1639650820000|2021-12-16 10:33:40|39.79|37.59|39.79|37.59|39.79|37.59|39.79|37.59|0
1639650830000|2021-12-16 10:33:50|39.82|37.62|39.82|37.62|39.82|37.62|39.82|37.62|0
1639650840000|2021-12-16 10:34:00|39.79|37.59|39.74|37.54|39.79|37.59|39.74|37.54|0
1639650850000|2021-12-16 10:34:10|39.72|37.52|39.72|37.52|39.72|37.52|39.71|37.51|0
1639650860000|2021-12-16 10:34:20|39.74|37.54|39.68|37.48|39.74|37.54|39.68|37.48|0
1639650870000|2021-12-16 10:34:30|39.7|37.5|39.68|37.48|39.7|37.5|39.68|37.48|0
1639650880000|2021-12-16 10:34:40|39.66|37.46|39.71|37.51|39.71|37.51|39.66|37.46|0
1639650900000|2021-12-16 10:35:00|39.74|37.54|39.68|37.48|39.74|37.54|39.68|37.48|0
1639650920000|2021-12-16 10:35:20|39.67|37.47|39.67|37.47|39.67|37.47|39.67|37.47|0
1639650930000|2021-12-16 10:35:30|39.68|37.48|39.68|37.48|39.68|37.48|39.68|37.48|0
1639650940000|2021-12-16 10:35:40|39.71|37.51|39.71|37.51|39.71|37.51|39.71|37.51|0
1639650950000|2021-12-16 10:35:50|39.72|37.52|39.72|37.52|39.72|37.52|39.72|37.52|0
1639650960000|2021-12-16 10:36:00|39.71|37.51|39.7|37.5|39.71|37.51|39.68|37.48|0
1639650970000|2021-12-16 10:36:10|39.71|37.51|39.68|37.48|39.71|37.51|39.68|37.48|0
1639650990000|2021-12-16 10:36:30|39.7|37.5|39.68|37.48|39.7|37.5|39.68|37.48|0
1639651000000|2021-12-16 10:36:40|39.71|37.51|39.71|37.51|39.71|37.51|39.71|37.51|0
1639651020000|2021-12-16 10:37:00|39.68|37.48|39.7|37.5|39.7|37.5|39.68|37.48|0
1639651030000|2021-12-16 10:37:10|39.68|37.48|39.71|37.51|39.71|37.51|39.68|37.48|0
1639651050000|2021-12-16 10:37:30|39.74|37.54|39.71|37.51|39.74|37.54|39.71|37.51|0
1639651070000|2021-12-16 10:37:50|39.72|37.52|39.71|37.51|39.74|37.54|39.71|37.51|0
1639651080000|2021-12-16 10:38:00|39.74|37.54|39.71|37.51|39.74|37.54|39.71|37.51|0
1639651090000|2021-12-16 10:38:10|39.74|37.54|39.74|37.54|39.74|37.54|39.74|37.54|0
1639651100000|2021-12-16 10:38:20|39.71|37.51|39.71|37.51|39.71|37.51|39.71|37.51|0
1639651110000|2021-12-16 10:38:30|39.74|37.54|39.71|37.51|39.74|37.54|39.71|37.51|0
1639651120000|2021-12-16 10:38:40|39.72|37.52|39.71|37.51|39.74|37.54|39.71|37.51|0
1639651140000|2021-12-16 10:39:00|39.76|37.56|39.76|37.56|39.79|37.59|39.76|37.56|0
1639651150000|2021-12-16 10:39:10|39.74|37.54|39.74|37.54|39.74|37.54|39.74|37.54|0
1639651160000|2021-12-16 10:39:20|39.76|37.56|39.76|37.56|39.76|37.56|39.76|37.56|0
1639651170000|2021-12-16 10:39:30|39.74|37.54|39.74|37.54|39.74|37.54|39.74|37.54|0
1639651180000|2021-12-16 10:39:40|39.75|37.55|39.76|37.56|39.76|37.56|39.75|37.55|0
1639651200000|2021-12-16 10:40:00|39.71|37.51|39.71|37.51|39.71|37.51|39.71|37.51|0
1639651210000|2021-12-16 10:40:10|39.73|37.53|39.73|37.53|39.73|37.53|39.73|37.53|0
1639651230000|2021-12-16 10:40:30|39.76|37.56|39.73|37.53|39.76|37.56|39.73|37.53|0
1639651240000|2021-12-16 10:40:40|39.75|37.55|39.76|37.56|39.76|37.56|39.75|37.55|0
1639651250000|2021-12-16 10:40:50|39.79|37.59|39.79|37.59|39.79|37.59|39.79|37.59|0
1639651260000|2021-12-16 10:41:00|39.76|37.56|39.73|37.53|39.76|37.56|39.73|37.53|0
1639651270000|2021-12-16 10:41:10|39.75|37.55|39.73|37.53|39.75|37.55|39.73|37.53|0
1639651280000|2021-12-16 10:41:20|39.75|37.55|39.76|37.56|39.76|37.56|39.75|37.55|0
1639651310000|2021-12-16 10:41:50|39.73|37.53|39.73|37.53|39.73|37.53|39.73|37.53|0
1639651320000|2021-12-16 10:42:00|39.76|37.56|39.76|37.56|39.76|37.56|39.76|37.56|0
1639651330000|2021-12-16 10:42:10|39.75|37.55|39.73|37.53|39.75|37.55|39.73|37.53|0
1639651340000|2021-12-16 10:42:20|39.72|37.52|39.73|37.53|39.73|37.53|39.72|37.52|0
1639651370000|2021-12-16 10:42:50|39.76|37.56|39.76|37.56|39.76|37.56|39.76|37.56|0
1639651400000|2021-12-16 10:43:20|39.71|37.51|39.71|37.51|39.71|37.51|39.71|37.51|0
1639651410000|2021-12-16 10:43:30|39.65|37.45|39.65|37.45|39.65|37.45|39.62|37.42|0
1639651420000|2021-12-16 10:43:40|39.62|37.42|39.6|37.4|39.62|37.42|39.6|37.4|0
1639651430000|2021-12-16 10:43:50|39.51|37.31|39.49|37.29|39.51|37.31|39.49|37.29|0
1639651440000|2021-12-16 10:44:00|39.51|37.31|39.49|37.29|39.51|37.31|39.49|37.29|0
1639651450000|2021-12-16 10:44:10|39.51|37.31|39.54|37.34|39.54|37.34|39.51|37.31|0
1639651470000|2021-12-16 10:44:30|39.51|37.31|39.51|37.31|39.51|37.31|39.51|37.31|0
1639651480000|2021-12-16 10:44:40|39.49|37.29|39.49|37.29|39.49|37.29|39.49|37.29|0
1639651490000|2021-12-16 10:44:50|39.5|37.3|39.5|37.3|39.5|37.3|39.5|37.3|0
1639651500000|2021-12-16 10:45:00|39.51|37.31|39.49|37.29|39.51|37.31|39.49|37.29|0
1639651510000|2021-12-16 10:45:10|39.51|37.31|39.51|37.31|39.51|37.31|39.51|37.31|0
1639651520000|2021-12-16 10:45:20|39.54|37.34|39.54|37.34|39.54|37.34|39.54|37.34|0
1639651530000|2021-12-16 10:45:30|39.51|37.31|39.51|37.31|39.51|37.31|39.51|37.31|0
1639651540000|2021-12-16 10:45:40|39.54|37.34|39.57|37.37|39.57|37.37|39.54|37.34|0
1639651570000|2021-12-16 10:46:10|39.59|37.39|39.59|37.39|39.59|37.39|39.59|37.39|0
1639651580000|2021-12-16 10:46:20|39.58|37.38|39.58|37.38|39.58|37.38|39.58|37.38|0
1639651590000|2021-12-16 10:46:30|39.59|37.39|39.59|37.39|39.59|37.39|39.59|37.39|0
1639651600000|2021-12-16 10:46:40|39.58|37.38|39.58|37.38|39.58|37.38|39.58|37.38|0
1639651610000|2021-12-16 10:46:50|39.59|37.39|39.54|37.34|39.59|37.39|39.54|37.34|0
1639651620000|2021-12-16 10:47:00|39.57|37.37|39.57|37.37|39.57|37.37|39.57|37.37|0
1639651630000|2021-12-16 10:47:10|39.59|37.39|39.62|37.42|39.62|37.42|39.59|37.39|0
1639651640000|2021-12-16 10:47:20|39.59|37.39|39.59|37.39|39.59|37.39|39.59|37.39|0
1639651650000|2021-12-16 10:47:30|39.57|37.37|39.57|37.37|39.57|37.37|39.57|37.37|0
1639651660000|2021-12-16 10:47:40|39.54|37.34|39.54|37.34|39.54|37.34|39.54|37.34|0
1639651670000|2021-12-16 10:47:50|39.57|37.37|39.57|37.37|39.57|37.37|39.57|37.37|0
1639651680000|2021-12-16 10:48:00|39.59|37.39|39.59|37.39|39.59|37.39|39.59|37.39|0
1639651740000|2021-12-16 10:49:00|39.57|37.37|39.58|37.38|39.58|37.38|39.57|37.37|0
1639651750000|2021-12-16 10:49:10|39.59|37.39|39.59|37.39|39.59|37.39|39.59|37.39|0
1639651760000|2021-12-16 10:49:20|39.58|37.38|39.58|37.38|39.59|37.39|39.57|37.37|0
1639651770000|2021-12-16 10:49:30|39.59|37.39|39.59|37.39|39.59|37.39|39.57|37.37|0
1639651800000|2021-12-16 10:50:00|39.62|37.42|39.55|37.35|39.62|37.42|39.55|37.35|0
1639651810000|2021-12-16 10:50:10|39.54|37.34|39.54|37.34|39.54|37.34|39.54|37.34|0
1639651830000|2021-12-16 10:50:30|39.57|37.37|39.57|37.37|39.57|37.37|39.57|37.37|0
1639651840000|2021-12-16 10:50:40|39.59|37.39|39.59|37.39|39.59|37.39|39.59|37.39|0
1639651850000|2021-12-16 10:50:50|39.57|37.37|39.56|37.36|39.57|37.37|39.56|37.36|0
1639651870000|2021-12-16 10:51:10|39.54|37.34|39.54|37.34|39.54|37.34|39.54|37.34|0
1639651880000|2021-12-16 10:51:20|39.56|37.36|39.56|37.36|39.56|37.36|39.56|37.36|0
1639651890000|2021-12-16 10:51:30|39.54|37.34|39.55|37.35|39.55|37.35|39.54|37.34|0
1639651900000|2021-12-16 10:51:40|39.54|37.34|39.54|37.34|39.54|37.34|39.54|37.34|0
1639651920000|2021-12-16 10:52:00|39.51|37.31|39.54|37.34|39.54|37.34|39.51|37.31|0
1639651940000|2021-12-16 10:52:20|39.56|37.36|39.54|37.34|39.56|37.36|39.54|37.34|0
1639651960000|2021-12-16 10:52:40|39.51|37.31|39.51|37.31|39.51|37.31|39.51|37.31|0
1639651970000|2021-12-16 10:52:50|39.48|37.28|39.48|37.28|39.48|37.28|39.48|37.28|0
1639651980000|2021-12-16 10:53:00|39.51|37.31|39.51|37.31|39.51|37.31|39.51|37.31|0
1639651990000|2021-12-16 10:53:10|39.5|37.3|39.5|37.3|39.5|37.3|39.48|37.28|0
1639652000000|2021-12-16 10:53:20|39.48|37.28|39.51|37.31|39.51|37.31|39.48|37.28|0
1639652010000|2021-12-16 10:53:30|39.54|37.34|39.56|37.36|39.56|37.36|39.54|37.34|0
1639652020000|2021-12-16 10:53:40|39.59|37.39|39.59|37.39|39.59|37.39|39.59|37.39|0
1639652030000|2021-12-16 10:53:50|39.56|37.36|39.56|37.36|39.56|37.36|39.56|37.36|0
1639652040000|2021-12-16 10:54:00|39.54|37.34|39.54|37.34|39.54|37.34|39.54|37.34|0
1639652060000|2021-12-16 10:54:20|39.48|37.28|39.48|37.28|39.48|37.28|39.48|37.28|0
1639652080000|2021-12-16 10:54:40|39.43|37.23|39.43|37.23|39.43|37.23|39.43|37.23|0
1639652090000|2021-12-16 10:54:50|39.4|37.2|39.4|37.2|39.4|37.2|39.4|37.2|0
1639652100000|2021-12-16 10:55:00|39.37|37.17|39.37|37.17|39.37|37.17|39.37|37.17|0
1639652110000|2021-12-16 10:55:10|39.36|37.16|39.32|37.12|39.36|37.16|39.32|37.12|0
1639652130000|2021-12-16 10:55:30|39.29|37.09|39.29|37.09|39.32|37.12|39.29|37.09|0
1639652140000|2021-12-16 10:55:40|39.26|37.06|39.26|37.06|39.26|37.06|39.26|37.06|0
1639652150000|2021-12-16 10:55:50|39.24|37.04|39.26|37.06|39.26|37.06|39.24|37.04|0
1639652160000|2021-12-16 10:56:00|39.24|37.04|39.24|37.04|39.24|37.04|39.24|37.04|0
1639652170000|2021-12-16 10:56:10|39.26|37.06|39.24|37.04|39.26|37.06|39.24|37.04|0
1639652180000|2021-12-16 10:56:20|39.23|37.03|39.23|37.03|39.23|37.03|39.23|37.03|0
1639652200000|2021-12-16 10:56:40|39.26|37.06|39.26|37.06|39.26|37.06|39.26|37.06|0
1639652210000|2021-12-16 10:56:50|39.23|37.03|39.23|37.03|39.23|37.03|39.23|37.03|0
1639652220000|2021-12-16 10:57:00|39.21|37.01|39.15|36.95|39.21|37.01|39.13|36.93|0
1639652230000|2021-12-16 10:57:10|39.18|36.98|39.15|36.95|39.18|36.98|39.13|36.93|0
1639652240000|2021-12-16 10:57:20|39.1|36.9|39.07|36.87|39.1|36.9|39.07|36.87|0
1639652250000|2021-12-16 10:57:30|39.1|36.9|39.1|36.9|39.1|36.9|39.1|36.9|0
1639652260000|2021-12-16 10:57:40|39.07|36.87|39.1|36.9|39.1|36.9|39.07|36.87|0
1639652280000|2021-12-16 10:58:00|39.04|36.84|39.04|36.84|39.07|36.87|39.04|36.84|0
1639652290000|2021-12-16 10:58:10|39.07|36.87|39.07|36.87|39.07|36.87|39.07|36.87|0
1639652300000|2021-12-16 10:58:20|39.1|36.9|39.09|36.89|39.1|36.9|39.09|36.89|0
1639652310000|2021-12-16 10:58:30|39.07|36.87|39.02|36.82|39.07|36.87|39.02|36.82|0
1639652320000|2021-12-16 10:58:40|39.04|36.84|39.02|36.82|39.04|36.84|39.02|36.82|0
1639652330000|2021-12-16 10:58:50|39.04|36.84|39.04|36.84|39.04|36.84|39.04|36.84|0
1639652340000|2021-12-16 10:59:00|39.02|36.82|39.04|36.84|39.04|36.84|39.02|36.82|0
1639652350000|2021-12-16 10:59:10|39.07|36.87|39.04|36.84|39.07|36.87|39.04|36.84|0
1639652370000|2021-12-16 10:59:30|39.06|36.86|39.04|36.84|39.07|36.87|39.04|36.84|0
1639652380000|2021-12-16 10:59:40|39.02|36.82|39.02|36.82|39.02|36.82|39.02|36.82|0
1639652390000|2021-12-16 10:59:50|39.04|36.84|39.04|36.84|39.04|36.84|39.04|36.84|0
1639652400000|2021-12-16 11:00:00|38.99|36.79|38.99|36.79|38.99|36.79|38.99|36.79|0
1639652420000|2021-12-16 11:00:20|39.02|36.82|39.1|36.9|39.1|36.9|39.02|36.82|0
1639652430000|2021-12-16 11:00:30|39.07|36.87|39.1|36.9|39.1|36.9|39.07|36.87|0
1639652440000|2021-12-16 11:00:40|39.12|36.92|39.15|36.95|39.15|36.95|39.12|36.92|0
1639652450000|2021-12-16 11:00:50|39.12|36.92|39.12|36.92|39.15|36.95|39.12|36.92|0
1639652460000|2021-12-16 11:01:00|39.11|36.91|39.11|36.91|39.12|36.92|39.11|36.91|0
1639652470000|2021-12-16 11:01:10|39.1|36.9|39.07|36.87|39.1|36.9|39.07|36.87|0
1639652480000|2021-12-16 11:01:20|39.02|36.82|39.02|36.82|39.02|36.82|38.99|36.79|0
1639652490000|2021-12-16 11:01:30|39|36.8|39|36.8|39|36.8|39|36.8|0
1639652500000|2021-12-16 11:01:40|39.02|36.82|39.07|36.87|39.07|36.87|39.02|36.82|0
1639652510000|2021-12-16 11:01:50|39.04|36.84|39.04|36.84|39.06|36.86|39.04|36.84|0
1639652520000|2021-12-16 11:02:00|39.06|36.86|39.06|36.86|39.07|36.87|39.06|36.86|0
1639652530000|2021-12-16 11:02:10|39.07|36.87|39.07|36.87|39.07|36.87|39.07|36.87|0
1639652550000|2021-12-16 11:02:30|39.04|36.84|39.07|36.87|39.07|36.87|39.04|36.84|0
1639652570000|2021-12-16 11:02:50|39.04|36.84|39.07|36.87|39.07|36.87|39.04|36.84|0
1639652580000|2021-12-16 11:03:00|39.06|36.86|39.07|36.87|39.07|36.87|39.04|36.84|0
1639652620000|2021-12-16 11:03:40|39.06|36.86|39.07|36.87|39.07|36.87|39.06|36.86|0
1639652640000|2021-12-16 11:04:00|39.04|36.84|39.06|36.86|39.06|36.86|39.04|36.84|0
1639652650000|2021-12-16 11:04:10|39.04|36.84|39.07|36.87|39.07|36.87|39.04|36.84|0
1639652660000|2021-12-16 11:04:20|39.04|36.84|39.01|36.81|39.04|36.84|39.01|36.81|0
1639652670000|2021-12-16 11:04:30|39.04|36.84|39.07|36.87|39.07|36.87|39.04|36.84|0
1639652680000|2021-12-16 11:04:40|39.12|36.92|39.12|36.92|39.12|36.92|39.12|36.92|0
1639652690000|2021-12-16 11:04:50|39.15|36.95|39.15|36.95|39.15|36.95|39.15|36.95|0
1639652700000|2021-12-16 11:05:00|39.18|36.98|39.12|36.92|39.18|36.98|39.12|36.92|0
1639652710000|2021-12-16 11:05:10|39.15|36.95|39.15|36.95|39.15|36.95|39.15|36.95|0
1639652730000|2021-12-16 11:05:30|39.16|36.96|39.15|36.95|39.16|36.96|39.15|36.95|0
1639652740000|2021-12-16 11:05:40|39.12|36.92|39.12|36.92|39.12|36.92|39.12|36.92|0
1639652750000|2021-12-16 11:05:50|39.14|36.94|39.18|36.98|39.18|36.98|39.14|36.94|0
1639652760000|2021-12-16 11:06:00|39.09|36.89|39.09|36.89|39.09|36.89|39.09|36.89|0
1639652780000|2021-12-16 11:06:20|39.12|36.92|39.11|36.91|39.12|36.92|39.09|36.89|0
1639652790000|2021-12-16 11:06:30|39.12|36.92|39.09|36.89|39.12|36.92|39.09|36.89|0
1639652810000|2021-12-16 11:06:50|39.12|36.92|39.09|36.89|39.12|36.92|39.09|36.89|0
1639652820000|2021-12-16 11:07:00|39.11|36.91|39.09|36.89|39.12|36.92|39.09|36.89|0
1639652830000|2021-12-16 11:07:10|39.12|36.92|39.12|36.92|39.12|36.92|39.12|36.92|0
1639652850000|2021-12-16 11:07:30|39.15|36.95|39.16|36.96|39.18|36.98|39.15|36.95|0
1639652860000|2021-12-16 11:07:40|39.18|36.98|39.18|36.98|39.18|36.98|39.16|36.96|0
1639652870000|2021-12-16 11:07:50|39.15|36.95|39.09|36.89|39.15|36.95|39.09|36.89|0
1639652880000|2021-12-16 11:08:00|39.12|36.92|39.12|36.92|39.12|36.92|39.12|36.92|0
1639652890000|2021-12-16 11:08:10|39.09|36.89|39.09|36.89|39.09|36.89|39.09|36.89|0
1639652910000|2021-12-16 11:08:30|39.12|36.92|39.12|36.92|39.12|36.92|39.12|36.92|0
1639652930000|2021-12-16 11:08:50|39.09|36.89|39.12|36.92|39.12|36.92|39.09|36.89|0
1639652950000|2021-12-16 11:09:10|39.13|36.93|39.15|36.95|39.15|36.95|39.13|36.93|0
1639652960000|2021-12-16 11:09:20|39.12|36.92|39.09|36.89|39.15|36.95|39.09|36.89|0
1639652970000|2021-12-16 11:09:30|39.11|36.91|39.12|36.92|39.12|36.92|39.11|36.91|0
1639652980000|2021-12-16 11:09:40|39.09|36.89|39.12|36.92|39.12|36.92|39.09|36.89|0
1639652990000|2021-12-16 11:09:50|39.09|36.89|39.09|36.89|39.09|36.89|39.09|36.89|0
1639653000000|2021-12-16 11:10:00|39.07|36.87|39.01|36.81|39.07|36.87|39.01|36.81|0
1639653010000|2021-12-16 11:10:10|39.04|36.84|39.04|36.84|39.04|36.84|39.04|36.84|0
1639653020000|2021-12-16 11:10:20|39.07|36.87|39.07|36.87|39.09|36.89|39.07|36.87|0
1639653030000|2021-12-16 11:10:30|39.09|36.89|39.09|36.89|39.09|36.89|39.09|36.89|0
1639653070000|2021-12-16 11:11:10|39.07|36.87|39.07|36.87|39.07|36.87|39.07|36.87|0
1639653090000|2021-12-16 11:11:30|39.06|36.86|39.04|36.84|39.06|36.86|39.04|36.84|0
1639653100000|2021-12-16 11:11:40|39.06|36.86|39.04|36.84|39.06|36.86|39.04|36.84|0
1639653110000|2021-12-16 11:11:50|39.06|36.86|39.06|36.86|39.06|36.86|39.06|36.86|0
1639653120000|2021-12-16 11:12:00|39.08|36.88|39.08|36.88|39.08|36.88|39.08|36.88|0
1639653130000|2021-12-16 11:12:10|39.06|36.86|39.04|36.84|39.06|36.86|39.04|36.84|0
1639653140000|2021-12-16 11:12:20|39.01|36.81|38.98|36.78|39.01|36.81|38.98|36.78|0
1639653160000|2021-12-16 11:12:40|39.01|36.81|39.01|36.81|39.01|36.81|39.01|36.81|0
1639653170000|2021-12-16 11:12:50|39.04|36.84|39.01|36.81|39.04|36.84|39.01|36.81|0
1639653180000|2021-12-16 11:13:00|38.98|36.78|38.98|36.78|38.98|36.78|38.98|36.78|0
1639653220000|2021-12-16 11:13:40|38.87|36.67|38.85|36.65|38.87|36.67|38.85|36.65|0
1639653230000|2021-12-16 11:13:50|38.77|36.57|38.77|36.57|38.77|36.57|38.77|36.57|0
1639653240000|2021-12-16 11:14:00|38.74|36.54|38.77|36.57|38.77|36.57|38.74|36.54|0
1639653260000|2021-12-16 11:14:20|38.79|36.59|38.85|36.65|38.85|36.65|38.79|36.59|0
1639653270000|2021-12-16 11:14:30|38.82|36.62|38.82|36.62|38.82|36.62|38.82|36.62|0
1639653280000|2021-12-16 11:14:40|38.85|36.65|38.87|36.67|38.87|36.67|38.85|36.65|0
1639653300000|2021-12-16 11:15:00|38.9|36.7|38.85|36.65|38.9|36.7|38.85|36.65|0
1639653310000|2021-12-16 11:15:10|38.87|36.67|38.85|36.65|38.87|36.67|38.85|36.65|0
1639653320000|2021-12-16 11:15:20|38.86|36.66|38.87|36.67|38.87|36.67|38.85|36.65|0
1639653330000|2021-12-16 11:15:30|38.85|36.65|38.85|36.65|38.85|36.65|38.85|36.65|0
1639653340000|2021-12-16 11:15:40|38.86|36.66|38.85|36.65|38.87|36.67|38.85|36.65|0
1639653350000|2021-12-16 11:15:50|38.82|36.62|38.82|36.62|38.82|36.62|38.79|36.59|0
1639653360000|2021-12-16 11:16:00|38.83|36.63|38.85|36.65|38.85|36.65|38.83|36.63|0
1639653370000|2021-12-16 11:16:10|38.87|36.67|38.85|36.65|38.87|36.67|38.85|36.65|0
1639653390000|2021-12-16 11:16:30|38.82|36.62|38.81|36.61|38.82|36.62|38.81|36.61|0
1639653400000|2021-12-16 11:16:40|38.82|36.62|38.82|36.62|38.82|36.62|38.82|36.62|0
1639653410000|2021-12-16 11:16:50|38.79|36.59|38.74|36.54|38.79|36.59|38.74|36.54|0
1639653420000|2021-12-16 11:17:00|38.77|36.57|38.77|36.57|38.77|36.57|38.74|36.54|0
1639653430000|2021-12-16 11:17:10|38.71|36.51|38.71|36.51|38.71|36.51|38.71|36.51|0
1639653440000|2021-12-16 11:17:20|38.74|36.54|38.73|36.53|38.74|36.54|38.73|36.53|0
1639653450000|2021-12-16 11:17:30|38.74|36.54|38.74|36.54|38.74|36.54|38.73|36.53|0
1639653470000|2021-12-16 11:17:50|38.71|36.51|38.73|36.53|38.74|36.54|38.71|36.51|0
1639653480000|2021-12-16 11:18:00|38.71|36.51|38.73|36.53|38.74|36.54|38.71|36.51|0
1639653490000|2021-12-16 11:18:10|38.71|36.51|38.71|36.51|38.74|36.54|38.71|36.51|0
1639653500000|2021-12-16 11:18:20|38.74|36.54|38.74|36.54|38.74|36.54|38.73|36.53|0
1639653510000|2021-12-16 11:18:30|38.76|36.56|38.79|36.59|38.79|36.59|38.76|36.56|0
1639653520000|2021-12-16 11:18:40|38.76|36.56|38.79|36.59|38.79|36.59|38.76|36.56|0
1639653540000|2021-12-16 11:19:00|38.76|36.56|38.76|36.56|38.76|36.56|38.74|36.54|0
1639653550000|2021-12-16 11:19:10|38.79|36.59|38.79|36.59|38.79|36.59|38.79|36.59|0
1639653560000|2021-12-16 11:19:20|38.76|36.56|38.76|36.56|38.76|36.56|38.76|36.56|0
1639653570000|2021-12-16 11:19:30|38.78|36.58|38.78|36.58|38.78|36.58|38.78|36.58|0
1639653580000|2021-12-16 11:19:40|38.76|36.56|38.76|36.56|38.76|36.56|38.76|36.56|0
1639653610000|2021-12-16 11:20:10|38.74|36.54|38.74|36.54|38.74|36.54|38.74|36.54|0
1639653640000|2021-12-16 11:20:40|38.76|36.56|38.76|36.56|38.76|36.56|38.76|36.56|0
1639653650000|2021-12-16 11:20:50|38.74|36.54|38.76|36.56|38.76|36.56|38.74|36.54|0
1639653670000|2021-12-16 11:21:10|38.79|36.59|38.82|36.62|38.82|36.62|38.79|36.59|0
1639653680000|2021-12-16 11:21:20|38.79|36.59|38.79|36.59|38.79|36.59|38.79|36.59|0
1639653690000|2021-12-16 11:21:30|38.78|36.58|38.78|36.58|38.78|36.58|38.78|36.58|0
1639653700000|2021-12-16 11:21:40|38.74|36.54|38.74|36.54|38.75|36.55|38.74|36.54|0
1639653750000|2021-12-16 11:22:30|38.71|36.51|38.71|36.51|38.71|36.51|38.71|36.51|0
1639653770000|2021-12-16 11:22:50|38.74|36.54|38.72|36.52|38.74|36.54|38.72|36.52|0
1639653780000|2021-12-16 11:23:00|38.74|36.54|38.74|36.54|38.74|36.54|38.74|36.54|0
1639653800000|2021-12-16 11:23:20|38.71|36.51|38.71|36.51|38.71|36.51|38.71|36.51|0
1639653830000|2021-12-16 11:23:50|38.68|36.48|38.68|36.48|38.68|36.48|38.68|36.48|0
1639653840000|2021-12-16 11:24:00|38.63|36.43|38.57|36.37|38.63|36.43|38.55|36.35|0
1639653850000|2021-12-16 11:24:10|38.63|36.43|38.6|36.4|38.63|36.43|38.6|36.4|0
1639653860000|2021-12-16 11:24:20|38.63|36.43|38.63|36.43|38.63|36.43|38.63|36.43|0
1639653870000|2021-12-16 11:24:30|38.6|36.4|38.6|36.4|38.6|36.4|38.57|36.37|0
1639653880000|2021-12-16 11:24:40|38.63|36.43|38.63|36.43|38.63|36.43|38.63|36.43|0
1639653890000|2021-12-16 11:24:50|38.65|36.45|38.68|36.48|38.68|36.48|38.65|36.45|0
1639653900000|2021-12-16 11:25:00|38.65|36.45|38.63|36.43|38.65|36.45|38.63|36.43|0
1639653910000|2021-12-16 11:25:10|38.64|36.44|38.63|36.43|38.64|36.44|38.63|36.43|0
1639653920000|2021-12-16 11:25:20|38.6|36.4|38.6|36.4|38.6|36.4|38.6|36.4|0
1639653930000|2021-12-16 11:25:30|38.63|36.43|38.6|36.4|38.63|36.43|38.6|36.4|0
1639653940000|2021-12-16 11:25:40|38.57|36.37|38.57|36.37|38.57|36.37|38.57|36.37|0
1639653950000|2021-12-16 11:25:50|38.55|36.35|38.49|36.29|38.55|36.35|38.49|36.29|0
1639653960000|2021-12-16 11:26:00|38.44|36.24|38.45|36.25|38.45|36.25|38.44|36.24|0
1639653970000|2021-12-16 11:26:10|38.44|36.24|38.49|36.29|38.49|36.29|38.44|36.24|0
1639653980000|2021-12-16 11:26:20|38.47|36.27|38.47|36.27|38.47|36.27|38.47|36.27|0
1639654000000|2021-12-16 11:26:40|38.49|36.29|38.49|36.29|38.49|36.29|38.47|36.27|0
1639654010000|2021-12-16 11:26:50|38.52|36.32|38.51|36.31|38.52|36.32|38.49|36.29|0
1639654020000|2021-12-16 11:27:00|38.49|36.29|38.52|36.32|38.53|36.33|38.49|36.29|0
1639654030000|2021-12-16 11:27:10|38.49|36.29|38.44|36.24|38.49|36.29|38.44|36.24|0
1639654040000|2021-12-16 11:27:20|38.41|36.21|38.41|36.21|38.41|36.21|38.41|36.21|0
1639654050000|2021-12-16 11:27:30|38.44|36.24|38.36|36.16|38.44|36.24|38.36|36.16|0
1639654060000|2021-12-16 11:27:40|38.33|36.13|38.36|36.16|38.36|36.16|38.33|36.13|0
1639654070000|2021-12-16 11:27:50|38.33|36.13|38.33|36.13|38.33|36.13|38.33|36.13|0
1639654080000|2021-12-16 11:28:00|38.35|36.15|38.36|36.16|38.36|36.16|38.35|36.15|0
1639654090000|2021-12-16 11:28:10|38.39|36.19|38.36|36.16|38.39|36.19|38.36|36.16|0
1639654100000|2021-12-16 11:28:20|38.33|36.13|38.33|36.13|38.33|36.13|38.31|36.11|0
1639654110000|2021-12-16 11:28:30|38.31|36.11|38.33|36.13|38.33|36.13|38.31|36.11|0
1639654120000|2021-12-16 11:28:40|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1639654130000|2021-12-16 11:28:50|38.37|36.17|38.39|36.19|38.39|36.19|38.37|36.17|0
1639654140000|2021-12-16 11:29:00|38.36|36.16|38.36|36.16|38.39|36.19|38.36|36.16|0
1639654150000|2021-12-16 11:29:10|38.37|36.17|38.44|36.24|38.44|36.24|38.37|36.17|0
1639654180000|2021-12-16 11:29:40|38.46|36.26|38.46|36.26|38.46|36.26|38.46|36.26|0
1639654200000|2021-12-16 11:30:00|38.41|36.21|38.41|36.21|38.44|36.24|38.41|36.21|0
1639654210000|2021-12-16 11:30:10|38.38|36.18|38.38|36.18|38.41|36.21|38.38|36.18|0
1639654220000|2021-12-16 11:30:20|38.33|36.13|38.3|36.1|38.33|36.13|38.3|36.1|0
1639654230000|2021-12-16 11:30:30|38.33|36.13|38.36|36.16|38.36|36.16|38.33|36.13|0
1639654240000|2021-12-16 11:30:40|38.35|36.15|38.36|36.16|38.36|36.16|38.35|36.15|0
1639654250000|2021-12-16 11:30:50|38.33|36.13|38.33|36.13|38.33|36.13|38.33|36.13|0
1639654260000|2021-12-16 11:31:00|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1639654280000|2021-12-16 11:31:20|38.37|36.17|38.37|36.17|38.37|36.17|38.37|36.17|0
1639654290000|2021-12-16 11:31:30|38.38|36.18|38.36|36.16|38.38|36.18|38.36|36.16|0
1639654300000|2021-12-16 11:31:40|38.33|36.13|38.25|36.05|38.33|36.13|38.25|36.05|0
1639654310000|2021-12-16 11:31:50|38.28|36.08|38.28|36.08|38.3|36.1|38.28|36.08|0
1639654320000|2021-12-16 11:32:00|38.3|36.1|38.25|36.05|38.3|36.1|38.25|36.05|0
1639654330000|2021-12-16 11:32:10|38.22|36.02|38.22|36.02|38.22|36.02|38.22|36.02|0
1639654340000|2021-12-16 11:32:20|38.2|36|38.33|36.13|38.33|36.13|38.2|36|0
1639654350000|2021-12-16 11:32:30|38.3|36.1|38.3|36.1|38.3|36.1|38.3|36.1|0
1639654360000|2021-12-16 11:32:40|38.29|36.09|38.3|36.1|38.3|36.1|38.29|36.09|0
1639654370000|2021-12-16 11:32:50|38.28|36.08|38.3|36.1|38.3|36.1|38.28|36.08|0
1639654380000|2021-12-16 11:33:00|38.36|36.16|38.34|36.14|38.36|36.16|38.34|36.14|0
1639654390000|2021-12-16 11:33:10|38.33|36.13|38.33|36.13|38.33|36.13|38.33|36.13|0
1639654400000|2021-12-16 11:33:20|38.34|36.14|38.34|36.14|38.34|36.14|38.34|36.14|0
1639654410000|2021-12-16 11:33:30|38.36|36.16|38.36|36.16|38.36|36.16|38.36|36.16|0
1639654420000|2021-12-16 11:33:40|38.33|36.13|38.3|36.1|38.33|36.13|38.3|36.1|0
1639654440000|2021-12-16 11:34:00|38.28|36.08|38.28|36.08|38.28|36.08|38.28|36.08|0
1639654450000|2021-12-16 11:34:10|38.25|36.05|38.25|36.05|38.25|36.05|38.25|36.05|0
1639654470000|2021-12-16 11:34:30|38.22|36.02|38.22|36.02|38.22|36.02|38.22|36.02|0
1639654480000|2021-12-16 11:34:40|38.25|36.05|38.22|36.02|38.25|36.05|38.22|36.02|0
1639654490000|2021-12-16 11:34:50|38.25|36.05|38.22|36.02|38.25|36.05|38.22|36.02|0
1639654510000|2021-12-16 11:35:10|39.59|37.39|38.28|36.08|39.59|37.39|38.28|36.08|0
1639654520000|2021-12-16 11:35:20|38.3|36.1|38.28|36.08|38.3|36.1|38.28|36.08|0
1639654530000|2021-12-16 11:35:30|38.27|36.07|38.27|36.07|38.27|36.07|38.27|36.07|0
1639654540000|2021-12-16 11:35:40|38.33|36.13|38.33|36.13|38.35|36.15|38.33|36.13|0
1639654550000|2021-12-16 11:35:50|38.35|36.15|38.38|36.18|38.38|36.18|38.33|36.13|0
1639654560000|2021-12-16 11:36:00|38.35|36.15|38.33|36.13|38.35|36.15|38.33|36.13|0
1639654570000|2021-12-16 11:36:10|38.35|36.15|38.35|36.15|38.35|36.15|38.33|36.13|0
1639654590000|2021-12-16 11:36:30|38.37|36.17|38.38|36.18|38.38|36.18|38.37|36.17|0
1639654600000|2021-12-16 11:36:40|38.35|36.15|38.38|36.18|38.38|36.18|38.35|36.15|0
1639654610000|2021-12-16 11:36:50|38.41|36.21|38.41|36.21|38.41|36.21|38.41|36.21|0
1639654620000|2021-12-16 11:37:00|38.39|36.19|38.38|36.18|38.39|36.19|38.38|36.18|0
1639654640000|2021-12-16 11:37:20|38.41|36.21|38.41|36.21|38.41|36.21|38.41|36.21|0
1639654660000|2021-12-16 11:37:40|38.35|36.15|38.38|36.18|38.38|36.18|38.35|36.15|0
1639654670000|2021-12-16 11:37:50|38.37|36.17|38.35|36.15|38.38|36.18|38.35|36.15|0
1639654680000|2021-12-16 11:38:00|38.34|36.14|38.38|36.18|38.38|36.18|38.34|36.14|0
1639654690000|2021-12-16 11:38:10|38.35|36.15|38.35|36.15|38.35|36.15|38.35|36.15|0
1639654700000|2021-12-16 11:38:20|38.38|36.18|38.38|36.18|38.38|36.18|38.35|36.15|0
1639654710000|2021-12-16 11:38:30|38.35|36.15|38.38|36.18|38.38|36.18|38.35|36.15|0
1639654730000|2021-12-16 11:38:50|38.35|36.15|38.35|36.15|38.35|36.15|38.35|36.15|0
1639654740000|2021-12-16 11:39:00|38.38|36.18|38.35|36.15|38.38|36.18|38.33|36.13|0
1639654750000|2021-12-16 11:39:10|38.33|36.13|38.33|36.13|38.35|36.15|38.33|36.13|0
1639654760000|2021-12-16 11:39:20|38.35|36.15|38.35|36.15|38.35|36.15|38.35|36.15|0
1639654770000|2021-12-16 11:39:30|38.33|36.13|38.35|36.15|38.35|36.15|38.33|36.13|0
1639654780000|2021-12-16 11:39:40|38.33|36.13|38.33|36.13|38.33|36.13|38.33|36.13|0
1639654790000|2021-12-16 11:39:50|38.35|36.15|38.35|36.15|38.38|36.18|38.35|36.15|0
1639654820000|2021-12-16 11:40:20|38.33|36.13|38.35|36.15|38.35|36.15|38.33|36.13|0
1639654880000|2021-12-16 11:41:20|38.33|36.13|38.33|36.13|38.33|36.13|38.33|36.13|0
1639654890000|2021-12-16 11:41:30|38.3|36.1|38.33|36.13|38.33|36.13|38.3|36.1|0
1639654900000|2021-12-16 11:41:40|38.31|36.11|38.31|36.11|38.31|36.11|38.31|36.11|0
1639654910000|2021-12-16 11:41:50|38.33|36.13|38.33|36.13|38.33|36.13|38.33|36.13|0
1639654920000|2021-12-16 11:42:00|38.34|36.14|38.35|36.15|38.35|36.15|38.34|36.14|0
1639654930000|2021-12-16 11:42:10|38.33|36.13|38.35|36.15|38.35|36.15|38.32|36.12|0
1639654960000|2021-12-16 11:42:40|38.38|36.18|38.4|36.2|38.4|36.2|38.38|36.18|0
1639654970000|2021-12-16 11:42:50|38.35|36.15|38.32|36.12|38.35|36.15|38.32|36.12|0
1639654990000|2021-12-16 11:43:10|38.31|36.11|38.32|36.12|38.32|36.12|38.3|36.1|0
1639655020000|2021-12-16 11:43:40|38.35|36.15|38.32|36.12|38.35|36.15|38.32|36.12|0
1639655030000|2021-12-16 11:43:50|38.3|36.1|38.3|36.1|38.3|36.1|38.3|36.1|0
1639655080000|2021-12-16 11:44:40|38.32|36.12|38.3|36.1|38.32|36.12|38.3|36.1|0
1639655090000|2021-12-16 11:44:50|38.31|36.11|38.34|36.14|38.34|36.14|38.3|36.1|0
1639655100000|2021-12-16 11:45:00|38.35|36.15|38.35|36.15|38.35|36.15|38.35|36.15|0
1639655110000|2021-12-16 11:45:10|38.38|36.18|38.38|36.18|38.38|36.18|38.38|36.18|0
1639655120000|2021-12-16 11:45:20|38.36|36.16|38.38|36.18|38.38|36.18|38.36|36.16|0
1639655130000|2021-12-16 11:45:30|38.35|36.15|38.35|36.15|38.35|36.15|38.35|36.15|0
1639655140000|2021-12-16 11:45:40|38.32|36.12|38.35|36.15|38.35|36.15|38.32|36.12|0
1639655160000|2021-12-16 11:46:00|38.32|36.12|38.32|36.12|38.32|36.12|38.32|36.12|0
1639655170000|2021-12-16 11:46:10|38.3|36.1|38.3|36.1|38.3|36.1|38.3|36.1|0
1639655180000|2021-12-16 11:46:20|38.27|36.07|38.26|36.06|38.27|36.07|38.26|36.06|0
1639655190000|2021-12-16 11:46:30|38.27|36.07|38.27|36.07|38.27|36.07|38.27|36.07|0
1639655200000|2021-12-16 11:46:40|38.24|36.04|38.24|36.04|38.24|36.04|38.24|36.04|0
1639655220000|2021-12-16 11:47:00|38.08|35.88|38.11|35.91|38.11|35.91|38.08|35.88|0
1639655230000|2021-12-16 11:47:10|38.08|35.88|38.08|35.88|38.08|35.88|38.08|35.88|0
1639655240000|2021-12-16 11:47:20|38.06|35.86|38.06|35.86|38.06|35.86|38.06|35.86|0
1639655260000|2021-12-16 11:47:40|38.03|35.83|38.03|35.83|38.03|35.83|38.03|35.83|0
1639655280000|2021-12-16 11:48:00|38.06|35.86|38.11|35.91|38.11|35.91|38.06|35.86|0
1639655290000|2021-12-16 11:48:10|38.06|35.86|38.06|35.86|38.06|35.86|38.03|35.83|0
1639655310000|2021-12-16 11:48:30|38.08|35.88|38.06|35.86|38.08|35.88|38.06|35.86|0
1639655320000|2021-12-16 11:48:40|38.11|35.91|38.11|35.91|38.11|35.91|38.11|35.91|0
1639655330000|2021-12-16 11:48:50|38.14|35.94|38.14|35.94|38.14|35.94|38.14|35.94|0
1639655340000|2021-12-16 11:49:00|38.11|35.91|38.14|35.94|38.14|35.94|38.11|35.91|0
1639655360000|2021-12-16 11:49:20|38.16|35.96|38.14|35.94|38.16|35.96|38.14|35.94|0
1639655370000|2021-12-16 11:49:30|38.11|35.91|38.11|35.91|38.11|35.91|38.11|35.91|0
1639655380000|2021-12-16 11:49:40|38.08|35.88|38.08|35.88|38.08|35.88|38.08|35.88|0
1639655390000|2021-12-16 11:49:50|38.06|35.86|38.06|35.86|38.06|35.86|38.03|35.83|0
1639655400000|2021-12-16 11:50:00|38.11|35.91|38.06|35.86|38.11|35.91|38.06|35.86|0
1639655410000|2021-12-16 11:50:10|38.08|35.88|38.08|35.88|38.08|35.88|38.08|35.88|0
1639655420000|2021-12-16 11:50:20|38.06|35.86|38.08|35.88|38.08|35.88|38.06|35.86|0
1639655430000|2021-12-16 11:50:30|38.11|35.91|38.11|35.91|38.11|35.91|38.11|35.91|0
1639655450000|2021-12-16 11:50:50|38.14|35.94|38.14|35.94|38.14|35.94|38.14|35.94|0
1639655460000|2021-12-16 11:51:00|38.12|35.92|38.12|35.92|38.12|35.92|38.12|35.92|0
1639655470000|2021-12-16 11:51:10|38.11|35.91|38.13|35.93|38.13|35.93|38.11|35.91|0
1639655480000|2021-12-16 11:51:20|38.11|35.91|38.16|35.96|38.16|35.96|38.11|35.91|0
1639655490000|2021-12-16 11:51:30|38.19|35.99|38.19|35.99|38.19|35.99|38.19|35.99|0
1639655500000|2021-12-16 11:51:40|38.21|36.01|38.21|36.01|38.21|36.01|38.21|36.01|0
1639655510000|2021-12-16 11:51:50|38.24|36.04|38.27|36.07|38.27|36.07|38.24|36.04|0
1639655520000|2021-12-16 11:52:00|38.29|36.09|38.24|36.04|38.32|36.12|38.24|36.04|0
1639655530000|2021-12-16 11:52:10|38.25|36.05|38.32|36.12|38.32|36.12|38.25|36.05|0
1639655540000|2021-12-16 11:52:20|38.35|36.15|38.32|36.12|38.35|36.15|38.32|36.12|0
1639655560000|2021-12-16 11:52:40|38.35|36.15|38.4|36.2|38.4|36.2|38.35|36.15|0
1639655570000|2021-12-16 11:52:50|38.37|36.17|38.35|36.15|38.37|36.17|38.35|36.15|0
1639655580000|2021-12-16 11:53:00|38.37|36.17|38.43|36.23|38.43|36.23|38.37|36.17|0
1639655590000|2021-12-16 11:53:10|38.4|36.2|38.44|36.24|38.45|36.25|38.4|36.2|0
1639655600000|2021-12-16 11:53:20|38.45|36.25|38.44|36.24|38.45|36.25|38.44|36.24|0
1639655610000|2021-12-16 11:53:30|38.43|36.23|38.45|36.25|38.45|36.25|38.43|36.23|0
1639655620000|2021-12-16 11:53:40|38.43|36.23|38.45|36.25|38.45|36.25|38.43|36.23|0
1639655640000|2021-12-16 11:54:00|38.48|36.28|38.48|36.28|38.48|36.28|38.48|36.28|0
1639655650000|2021-12-16 11:54:10|38.45|36.25|38.48|36.28|38.48|36.28|38.45|36.25|0
1639655660000|2021-12-16 11:54:20|38.51|36.31|38.51|36.31|38.51|36.31|38.48|36.28|0
1639655680000|2021-12-16 11:54:40|38.48|36.28|38.48|36.28|38.49|36.29|38.48|36.28|0
1639655690000|2021-12-16 11:54:50|38.45|36.25|38.45|36.25|38.47|36.27|38.43|36.23|0
1639655700000|2021-12-16 11:55:00|38.43|36.23|38.43|36.23|38.43|36.23|38.43|36.23|0
1639655710000|2021-12-16 11:55:10|38.41|36.21|38.45|36.25|38.45|36.25|38.41|36.21|0
1639655750000|2021-12-16 11:55:50|38.47|36.27|38.48|36.28|38.48|36.28|38.47|36.27|0
1639655760000|2021-12-16 11:56:00|38.49|36.29|38.48|36.28|38.49|36.29|38.48|36.28|0
1639655770000|2021-12-16 11:56:10|38.5|36.3|38.5|36.3|38.5|36.3|38.5|36.3|0
1639655780000|2021-12-16 11:56:20|38.45|36.25|38.45|36.25|38.45|36.25|38.45|36.25|0
1639655790000|2021-12-16 11:56:30|38.48|36.28|38.5|36.3|38.5|36.3|38.48|36.28|0
1639655800000|2021-12-16 11:56:40|38.48|36.28|38.48|36.28|38.48|36.28|38.48|36.28|0
1639655820000|2021-12-16 11:57:00|38.45|36.25|38.5|36.3|38.5|36.3|38.45|36.25|0
1639655830000|2021-12-16 11:57:10|38.49|36.29|38.48|36.28|38.49|36.29|38.48|36.28|0
1639655840000|2021-12-16 11:57:20|38.5|36.3|38.48|36.28|38.5|36.3|38.48|36.28|0
1639655850000|2021-12-16 11:57:30|38.45|36.25|38.48|36.28|38.48|36.28|38.45|36.25|0
1639655870000|2021-12-16 11:57:50|38.45|36.25|38.45|36.25|38.45|36.25|38.45|36.25|0
1639655880000|2021-12-16 11:58:00|38.48|36.28|38.44|36.24|38.48|36.28|38.44|36.24|0
1639655890000|2021-12-16 11:58:10|38.42|36.22|38.45|36.25|38.45|36.25|38.42|36.22|0
1639655900000|2021-12-16 11:58:20|38.48|36.28|38.48|36.28|38.48|36.28|38.48|36.28|0
1639655910000|2021-12-16 11:58:30|38.45|36.25|38.48|36.28|38.48|36.28|38.45|36.25|0
1639655920000|2021-12-16 11:58:40|38.45|36.25|38.45|36.25|38.45|36.25|38.45|36.25|0
1639655930000|2021-12-16 11:58:50|38.48|36.28|38.45|36.25|38.48|36.28|38.45|36.25|0
1639655940000|2021-12-16 11:59:00|38.48|36.28|38.45|36.25|38.48|36.28|38.45|36.25|0
1639655950000|2021-12-16 11:59:10|38.46|36.26|38.46|36.26|38.46|36.26|38.46|36.26|0
1639655960000|2021-12-16 11:59:20|38.45|36.25|38.48|36.28|38.48|36.28|38.45|36.25|0
1639655970000|2021-12-16 11:59:30|38.45|36.25|38.45|36.25|38.45|36.25|38.45|36.25|0
1639655980000|2021-12-16 11:59:40|38.48|36.28|38.48|36.28|38.48|36.28|38.48|36.28|0
1639655990000|2021-12-16 11:59:50|38.5|36.3|38.45|36.25|38.5|36.3|38.45|36.25|0
1639656000000|2021-12-16 12:00:00|38.48|36.28|38.66|36.46|38.68|36.48|38.48|36.28|0
1639656010000|2021-12-16 12:00:10|38.58|36.38|38.58|36.38|38.58|36.38|38.53|36.33|0
1639656020000|2021-12-16 12:00:20|38.56|36.36|38.61|36.41|38.61|36.41|38.56|36.36|0
1639656030000|2021-12-16 12:00:30|38.64|36.44|38.64|36.44|38.64|36.44|38.64|36.44|0
1639656040000|2021-12-16 12:00:40|38.62|36.42|38.64|36.44|38.64|36.44|38.62|36.42|0
1639656050000|2021-12-16 12:00:50|38.66|36.46|38.66|36.46|38.72|36.52|38.66|36.46|0
1639656060000|2021-12-16 12:01:00|38.69|36.49|38.7|36.5|38.72|36.52|38.69|36.49|0
1639656070000|2021-12-16 12:01:10|38.66|36.46|38.64|36.44|38.66|36.46|38.61|36.41|0
1639656080000|2021-12-16 12:01:20|38.61|36.41|38.66|36.46|38.66|36.46|38.61|36.41|0
1639656090000|2021-12-16 12:01:30|38.61|36.41|38.64|36.44|38.64|36.44|38.61|36.41|0
1639656100000|2021-12-16 12:01:40|38.69|36.49|38.72|36.52|38.72|36.52|38.69|36.49|0
1639656110000|2021-12-16 12:01:50|38.74|36.54|38.74|36.54|38.74|36.54|38.74|36.54|0
1639656130000|2021-12-16 12:02:10|38.72|36.52|38.74|36.54|38.74|36.54|38.69|36.49|0
1639656140000|2021-12-16 12:02:20|38.77|36.57|38.72|36.52|38.77|36.57|38.69|36.49|0
1639656150000|2021-12-16 12:02:30|38.69|36.49|38.73|36.53|38.73|36.53|38.69|36.49|0
1639656160000|2021-12-16 12:02:40|38.72|36.52|38.72|36.52|38.74|36.54|38.72|36.52|0
1639656170000|2021-12-16 12:02:50|38.74|36.54|38.77|36.57|38.77|36.57|38.74|36.54|0
1639656180000|2021-12-16 12:03:00|38.8|36.6|38.77|36.57|38.82|36.62|38.77|36.57|0
1639656190000|2021-12-16 12:03:10|38.8|36.6|38.77|36.57|38.8|36.6|38.77|36.57|0
1639656200000|2021-12-16 12:03:20|38.74|36.54|38.85|36.65|38.85|36.65|38.72|36.52|0
1639656210000|2021-12-16 12:03:30|38.82|36.62|38.77|36.57|38.82|36.62|38.77|36.57|0
1639656220000|2021-12-16 12:03:40|38.8|36.6|38.8|36.6|38.8|36.6|38.77|36.57|0
1639656230000|2021-12-16 12:03:50|38.77|36.57|38.82|36.62|38.82|36.62|38.77|36.57|0
1639656240000|2021-12-16 12:04:00|38.8|36.6|38.8|36.6|38.8|36.6|38.77|36.57|0
1639656250000|2021-12-16 12:04:10|38.82|36.62|38.8|36.6|38.82|36.62|38.8|36.6|0
1639656260000|2021-12-16 12:04:20|38.82|36.62|38.81|36.61|38.82|36.62|38.8|36.6|0
1639656270000|2021-12-16 12:04:30|38.8|36.6|38.77|36.57|38.8|36.6|38.77|36.57|0
1639656280000|2021-12-16 12:04:40|38.8|36.6|38.72|36.52|38.8|36.6|38.72|36.52|0
1639656290000|2021-12-16 12:04:50|38.71|36.51|38.73|36.53|38.74|36.54|38.71|36.51|0
1639656300000|2021-12-16 12:05:00|38.71|36.51|38.71|36.51|38.71|36.51|38.71|36.51|0
1639656320000|2021-12-16 12:05:20|38.74|36.54|38.71|36.51|38.74|36.54|38.71|36.51|0
1639656330000|2021-12-16 12:05:30|38.74|36.54|38.74|36.54|38.74|36.54|38.71|36.51|0
1639656340000|2021-12-16 12:05:40|38.82|36.62|38.82|36.62|38.85|36.65|38.82|36.62|0
1639656350000|2021-12-16 12:05:50|38.85|36.65|38.82|36.62|38.85|36.65|38.82|36.62|0
1639656360000|2021-12-16 12:06:00|38.8|36.6|38.81|36.61|38.81|36.61|38.8|36.6|0
1639656370000|2021-12-16 12:06:10|38.82|36.62|38.84|36.64|38.84|36.64|38.81|36.61|0
1639656380000|2021-12-16 12:06:20|38.82|36.62|38.82|36.62|38.84|36.64|38.82|36.62|0
1639656390000|2021-12-16 12:06:30|38.85|36.65|38.85|36.65|38.85|36.65|38.85|36.65|0
1639656400000|2021-12-16 12:06:40|38.88|36.68|38.88|36.68|38.88|36.68|38.88|36.68|0
1639656410000|2021-12-16 12:06:50|38.9|36.7|38.93|36.73|38.93|36.73|38.9|36.7|0
1639656420000|2021-12-16 12:07:00|38.96|36.76|38.96|36.76|38.96|36.76|38.93|36.73|0
1639656430000|2021-12-16 12:07:10|38.93|36.73|38.9|36.7|38.93|36.73|38.9|36.7|0
1639656440000|2021-12-16 12:07:20|38.92|36.72|38.9|36.7|38.92|36.72|38.9|36.7|0
1639656450000|2021-12-16 12:07:30|39.04|36.84|39.01|36.81|39.04|36.84|39.01|36.81|0
1639656460000|2021-12-16 12:07:40|38.96|36.76|38.93|36.73|38.96|36.76|38.9|36.7|0
1639656470000|2021-12-16 12:07:50|38.9|36.7|38.93|36.73|38.93|36.73|38.9|36.7|0
1639656480000|2021-12-16 12:08:00|38.96|36.76|38.9|36.7|38.96|36.76|38.9|36.7|0
1639656490000|2021-12-16 12:08:10|38.93|36.73|38.93|36.73|38.96|36.76|38.93|36.73|0
1639656500000|2021-12-16 12:08:20|38.96|36.76|38.98|36.78|38.98|36.78|38.96|36.76|0
1639656510000|2021-12-16 12:08:30|38.93|36.73|38.93|36.73|38.93|36.73|38.93|36.73|0
1639656520000|2021-12-16 12:08:40|38.96|36.76|38.98|36.78|38.98|36.78|38.96|36.76|0
1639656530000|2021-12-16 12:08:50|39.01|36.81|39.06|36.86|39.06|36.86|39.01|36.81|0
1639656540000|2021-12-16 12:09:00|39.04|36.84|39.04|36.84|39.06|36.86|39.04|36.84|0
1639656550000|2021-12-16 12:09:10|38.98|36.78|38.98|36.78|39.01|36.81|38.98|36.78|0
1639656560000|2021-12-16 12:09:20|39.04|36.84|39.01|36.81|39.04|36.84|39.01|36.81|0
1639656570000|2021-12-16 12:09:30|39.04|36.84|39.02|36.82|39.04|36.84|39.01|36.81|0
1639656580000|2021-12-16 12:09:40|39.01|36.81|38.98|36.78|39.01|36.81|38.98|36.78|0
1639656590000|2021-12-16 12:09:50|39|36.8|38.98|36.78|39|36.8|38.98|36.78|0
1639656600000|2021-12-16 12:10:00|39.01|36.81|38.98|36.78|39.01|36.81|38.98|36.78|0
1639656610000|2021-12-16 12:10:10|39|36.8|39.01|36.81|39.01|36.81|38.98|36.78|0
1639656620000|2021-12-16 12:10:20|39.04|36.84|39.04|36.84|39.04|36.84|39.04|36.84|0
1639656630000|2021-12-16 12:10:30|39.01|36.81|39.01|36.81|39.01|36.81|39.01|36.81|0
1639656640000|2021-12-16 12:10:40|38.98|36.78|39.01|36.81|39.01|36.81|38.98|36.78|0
1639656650000|2021-12-16 12:10:50|38.98|36.78|38.98|36.78|38.98|36.78|38.98|36.78|0
1639656690000|2021-12-16 12:11:30|38.85|36.65|38.82|36.62|38.85|36.65|38.82|36.62|0
1639656700000|2021-12-16 12:11:40|38.85|36.65|38.82|36.62|38.85|36.65|38.82|36.62|0
1639656710000|2021-12-16 12:11:50|38.79|36.59|38.79|36.59|38.79|36.59|38.79|36.59|0
1639656720000|2021-12-16 12:12:00|38.82|36.62|38.79|36.59|38.85|36.65|38.79|36.59|0
1639656730000|2021-12-16 12:12:10|38.77|36.57|38.77|36.57|38.77|36.57|38.77|36.57|0
1639656740000|2021-12-16 12:12:20|38.74|36.54|38.71|36.51|38.74|36.54|38.71|36.51|0
1639656750000|2021-12-16 12:12:30|38.74|36.54|38.77|36.57|38.77|36.57|38.74|36.54|0
1639656760000|2021-12-16 12:12:40|38.82|36.62|38.9|36.7|38.9|36.7|38.82|36.62|0
1639656770000|2021-12-16 12:12:50|38.93|36.73|38.93|36.73|38.93|36.73|38.93|36.73|0
1639656780000|2021-12-16 12:13:00|38.94|36.74|39.01|36.81|39.01|36.81|38.94|36.74|0
1639656790000|2021-12-16 12:13:10|38.98|36.78|38.98|36.78|38.98|36.78|38.98|36.78|0
1639656800000|2021-12-16 12:13:20|39.01|36.81|39.01|36.81|39.03|36.83|39.01|36.81|0
1639656810000|2021-12-16 12:13:30|39.03|36.83|39.03|36.83|39.03|36.83|39.03|36.83|0
1639656820000|2021-12-16 12:13:40|38.98|36.78|38.98|36.78|38.98|36.78|38.98|36.78|0
1639656830000|2021-12-16 12:13:50|38.99|36.79|39.01|36.81|39.01|36.81|38.98|36.78|0
1639656840000|2021-12-16 12:14:00|38.98|36.78|39.01|36.81|39.01|36.81|38.98|36.78|0
1639656850000|2021-12-16 12:14:10|38.98|36.78|39.01|36.81|39.01|36.81|38.98|36.78|0
1639656860000|2021-12-16 12:14:20|39.03|36.83|38.93|36.73|39.03|36.83|38.93|36.73|0
1639656870000|2021-12-16 12:14:30|38.95|36.75|38.98|36.78|38.98|36.78|38.95|36.75|0
1639656880000|2021-12-16 12:14:40|39.01|36.81|38.98|36.78|39.03|36.83|38.98|36.78|0
1639656890000|2021-12-16 12:14:50|38.95|36.75|38.95|36.75|38.95|36.75|38.95|36.75|0
1639656900000|2021-12-16 12:15:00|38.98|36.78|39.01|36.81|39.01|36.81|38.98|36.78|0
1639656910000|2021-12-16 12:15:10|38.98|36.78|38.93|36.73|38.98|36.78|38.93|36.73|0
1639656920000|2021-12-16 12:15:20|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1639656930000|2021-12-16 12:15:30|38.93|36.73|38.87|36.67|38.93|36.73|38.84|36.64|0
1639656940000|2021-12-16 12:15:40|38.91|36.71|38.93|36.73|38.93|36.73|38.91|36.71|0
1639656950000|2021-12-16 12:15:50|38.9|36.7|38.9|36.7|38.9|36.7|38.9|36.7|0
1639656970000|2021-12-16 12:16:10|38.92|36.72|38.92|36.72|38.92|36.72|38.92|36.72|0
1639656980000|2021-12-16 12:16:20|38.98|36.78|39.03|36.83|39.03|36.83|38.98|36.78|0
1639656990000|2021-12-16 12:16:30|39.06|36.86|39.06|36.86|39.06|36.86|39.06|36.86|0
1639657000000|2021-12-16 12:16:40|39.1|36.9|39.06|36.86|39.1|36.9|39.06|36.86|0
1639657010000|2021-12-16 12:16:50|39.03|36.83|38.98|36.78|39.06|36.86|38.98|36.78|0
1639657020000|2021-12-16 12:17:00|39.01|36.81|39.03|36.83|39.03|36.83|39.01|36.81|0
1639657030000|2021-12-16 12:17:10|39.11|36.91|39.09|36.89|39.11|36.91|39.09|36.89|0
1639657040000|2021-12-16 12:17:20|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1639657050000|2021-12-16 12:17:30|39.1|36.9|39.09|36.89|39.1|36.9|39.09|36.89|0
1639657080000|2021-12-16 12:18:00|39.11|36.91|39.09|36.89|39.11|36.91|39.09|36.89|0
1639657110000|2021-12-16 12:18:30|39.06|36.86|39.06|36.86|39.06|36.86|39.06|36.86|0
1639657120000|2021-12-16 12:18:40|39|36.8|39.03|36.83|39.03|36.83|38.98|36.78|0
1639657130000|2021-12-16 12:18:50|39.06|36.86|39.06|36.86|39.06|36.86|39.06|36.86|0
1639657140000|2021-12-16 12:19:00|39.14|36.94|39.11|36.91|39.14|36.94|39.11|36.91|0
1639657200000|2021-12-16 12:20:00|39.03|36.83|39.09|36.89|39.09|36.89|39.03|36.83|0
1639657210000|2021-12-16 12:20:10|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1639657220000|2021-12-16 12:20:20|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1639657230000|2021-12-16 12:20:30|39.11|36.91|39.14|36.94|39.14|36.94|39.11|36.91|0
1639657240000|2021-12-16 12:20:40|39.17|36.97|39.17|36.97|39.17|36.97|39.17|36.97|0
1639657250000|2021-12-16 12:20:50|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1639657260000|2021-12-16 12:21:00|39.15|36.95|39.11|36.91|39.15|36.95|39.11|36.91|0
1639657270000|2021-12-16 12:21:10|39.08|36.88|39.06|36.86|39.08|36.88|39.06|36.86|0
1639657280000|2021-12-16 12:21:20|39.07|36.87|39.06|36.86|39.08|36.88|39.06|36.86|0
1639657300000|2021-12-16 12:21:40|39.1|36.9|39.11|36.91|39.11|36.91|39.08|36.88|0
1639657310000|2021-12-16 12:21:50|39.13|36.93|39.11|36.91|39.13|36.93|39.11|36.91|0
1639657320000|2021-12-16 12:22:00|39.14|36.94|39.11|36.91|39.17|36.97|39.11|36.91|0
1639657330000|2021-12-16 12:22:10|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1639657340000|2021-12-16 12:22:20|39.17|36.97|39.17|36.97|39.17|36.97|39.17|36.97|0
1639657350000|2021-12-16 12:22:30|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1639657360000|2021-12-16 12:22:40|39.11|36.91|39.08|36.88|39.11|36.91|39.08|36.88|0
1639657370000|2021-12-16 12:22:50|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1639657380000|2021-12-16 12:23:00|39.08|36.88|39.08|36.88|39.08|36.88|39.08|36.88|0
1639657390000|2021-12-16 12:23:10|39.11|36.91|39.08|36.88|39.11|36.91|39.08|36.88|0
1639657400000|2021-12-16 12:23:20|39.11|36.91|39.08|36.88|39.11|36.91|39.08|36.88|0
1639657410000|2021-12-16 12:23:30|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1639657420000|2021-12-16 12:23:40|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1639657430000|2021-12-16 12:23:50|39.11|36.91|39.08|36.88|39.11|36.91|39.08|36.88|0
1639657440000|2021-12-16 12:24:00|39.11|36.91|39.08|36.88|39.11|36.91|39.06|36.86|0
1639657450000|2021-12-16 12:24:10|39.06|36.86|39.02|36.82|39.06|36.86|39.02|36.82|0
1639657460000|2021-12-16 12:24:20|39|36.8|39|36.8|39.03|36.83|39|36.8|0
1639657470000|2021-12-16 12:24:30|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639657480000|2021-12-16 12:24:40|38.95|36.75|38.95|36.75|38.95|36.75|38.95|36.75|0
1639657490000|2021-12-16 12:24:50|38.93|36.73|38.92|36.72|38.93|36.73|38.92|36.72|0
1639657500000|2021-12-16 12:25:00|38.89|36.69|38.89|36.69|38.89|36.69|38.89|36.69|0
1639657510000|2021-12-16 12:25:10|38.87|36.67|38.87|36.67|38.87|36.67|38.84|36.64|0
1639657520000|2021-12-16 12:25:20|38.84|36.64|38.84|36.64|38.84|36.64|38.84|36.64|0
1639657530000|2021-12-16 12:25:30|38.87|36.67|38.89|36.69|38.89|36.69|38.87|36.67|0
1639657540000|2021-12-16 12:25:40|38.88|36.68|38.87|36.67|38.88|36.68|38.87|36.67|0
1639657560000|2021-12-16 12:26:00|38.84|36.64|38.84|36.64|38.84|36.64|38.84|36.64|0
1639657580000|2021-12-16 12:26:20|38.85|36.65|38.89|36.69|38.89|36.69|38.85|36.65|0
1639657590000|2021-12-16 12:26:30|38.87|36.67|38.88|36.68|38.88|36.68|38.87|36.67|0
1639657600000|2021-12-16 12:26:40|38.87|36.67|38.89|36.69|38.89|36.69|38.87|36.67|0
1639657610000|2021-12-16 12:26:50|38.95|36.75|38.95|36.75|38.95|36.75|38.95|36.75|0
1639657620000|2021-12-16 12:27:00|38.92|36.72|38.97|36.77|38.97|36.77|38.92|36.72|0
1639657630000|2021-12-16 12:27:10|39|36.8|39|36.8|39|36.8|39|36.8|0
1639657650000|2021-12-16 12:27:30|38.97|36.77|39|36.8|39|36.8|38.97|36.77|0
1639657680000|2021-12-16 12:28:00|39.03|36.83|39.05|36.85|39.05|36.85|39.03|36.83|0
1639657690000|2021-12-16 12:28:10|39.08|36.88|39.11|36.91|39.11|36.91|39.08|36.88|0
1639657750000|2021-12-16 12:29:10|39.14|36.94|39.11|36.91|39.14|36.94|39.11|36.91|0
1639657760000|2021-12-16 12:29:20|39.13|36.93|39.11|36.91|39.13|36.93|39.11|36.91|0
1639657780000|2021-12-16 12:29:40|39.12|36.92|39.13|36.93|39.13|36.93|39.12|36.92|0
1639657790000|2021-12-16 12:29:50|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1639657800000|2021-12-16 12:30:00|39.13|36.93|39.11|36.91|39.13|36.93|39.11|36.91|0
1639657820000|2021-12-16 12:30:20|39.13|36.93|39.13|36.93|39.13|36.93|39.13|36.93|0
1639657830000|2021-12-16 12:30:30|39.11|36.91|39.08|36.88|39.11|36.91|39.08|36.88|0
1639657850000|2021-12-16 12:30:50|39|36.8|38.97|36.77|39|36.8|38.97|36.77|0
1639657860000|2021-12-16 12:31:00|39|36.8|39|36.8|39|36.8|39|36.8|0
1639657870000|2021-12-16 12:31:10|38.97|36.77|38.94|36.74|38.97|36.77|38.94|36.74|0
1639657880000|2021-12-16 12:31:20|39.08|36.88|39.08|36.88|39.08|36.88|39.08|36.88|0
1639657890000|2021-12-16 12:31:30|39.11|36.91|39.05|36.85|39.11|36.91|39.05|36.85|0
1639657900000|2021-12-16 12:31:40|39.07|36.87|39.05|36.85|39.07|36.87|39.03|36.83|0
1639657910000|2021-12-16 12:31:50|39.03|36.83|39|36.8|39.05|36.85|39|36.8|0
1639657920000|2021-12-16 12:32:00|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639657930000|2021-12-16 12:32:10|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1639657950000|2021-12-16 12:32:30|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639657960000|2021-12-16 12:32:40|39|36.8|38.92|36.72|39|36.8|38.92|36.72|0
1639657970000|2021-12-16 12:32:50|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1639657980000|2021-12-16 12:33:00|38.97|36.77|38.92|36.72|38.97|36.77|38.92|36.72|0
1639657990000|2021-12-16 12:33:10|38.94|36.74|38.89|36.69|38.94|36.74|38.89|36.69|0
1639658000000|2021-12-16 12:33:20|38.92|36.72|38.92|36.72|38.92|36.72|38.92|36.72|0
1639658010000|2021-12-16 12:33:30|38.94|36.74|38.93|36.73|38.94|36.74|38.93|36.73|0
1639658020000|2021-12-16 12:33:40|38.92|36.72|38.92|36.72|38.94|36.74|38.92|36.72|0
1639658030000|2021-12-16 12:33:50|38.94|36.74|38.98|36.78|38.98|36.78|38.94|36.74|0
1639658040000|2021-12-16 12:34:00|38.97|36.77|38.94|36.74|39|36.8|38.94|36.74|0
1639658060000|2021-12-16 12:34:20|38.92|36.72|38.92|36.72|38.92|36.72|38.92|36.72|0
1639658070000|2021-12-16 12:34:30|38.94|36.74|39|36.8|39|36.8|38.94|36.74|0
1639658080000|2021-12-16 12:34:40|39.02|36.82|39|36.8|39.02|36.82|39|36.8|0
1639658090000|2021-12-16 12:34:50|38.98|36.78|38.97|36.77|38.98|36.78|38.97|36.77|0
1639658100000|2021-12-16 12:35:00|39|36.8|39|36.8|39|36.8|38.97|36.77|0
1639658110000|2021-12-16 12:35:10|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639658120000|2021-12-16 12:35:20|39.01|36.81|39.01|36.81|39.01|36.81|39.01|36.81|0
1639658130000|2021-12-16 12:35:30|39|36.8|39.02|36.82|39.02|36.82|39|36.8|0
1639658140000|2021-12-16 12:35:40|39|36.8|39|36.8|39|36.8|39|36.8|0
1639658150000|2021-12-16 12:35:50|38.97|36.77|38.94|36.74|38.97|36.77|38.94|36.74|0
1639658160000|2021-12-16 12:36:00|38.97|36.77|39.02|36.82|39.02|36.82|38.97|36.77|0
1639658170000|2021-12-16 12:36:10|39|36.8|39.02|36.82|39.02|36.82|39|36.8|0
1639658180000|2021-12-16 12:36:20|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639658190000|2021-12-16 12:36:30|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1639658200000|2021-12-16 12:36:40|38.92|36.72|38.94|36.74|38.94|36.74|38.92|36.72|0
1639658210000|2021-12-16 12:36:50|38.97|36.77|38.94|36.74|39|36.8|38.94|36.74|0
1639658220000|2021-12-16 12:37:00|38.91|36.71|38.91|36.71|38.91|36.71|38.91|36.71|0
1639658230000|2021-12-16 12:37:10|38.89|36.69|38.89|36.69|38.91|36.71|38.89|36.69|0
1639658240000|2021-12-16 12:37:20|38.91|36.71|38.91|36.71|38.91|36.71|38.89|36.69|0
1639658270000|2021-12-16 12:37:50|38.94|36.74|38.91|36.71|38.94|36.74|38.91|36.71|0
1639658280000|2021-12-16 12:38:00|38.93|36.73|38.91|36.71|38.94|36.74|38.91|36.71|0
1639658290000|2021-12-16 12:38:10|38.89|36.69|38.91|36.71|38.91|36.71|38.89|36.69|0
1639658300000|2021-12-16 12:38:20|38.94|36.74|38.91|36.71|38.94|36.74|38.91|36.71|0
1639658310000|2021-12-16 12:38:30|38.94|36.74|38.97|36.77|38.97|36.77|38.94|36.74|0
1639658320000|2021-12-16 12:38:40|38.98|36.78|38.98|36.78|38.98|36.78|38.98|36.78|0
1639658330000|2021-12-16 12:38:50|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639658350000|2021-12-16 12:39:10|38.98|36.78|38.99|36.79|38.99|36.79|38.98|36.78|0
1639658360000|2021-12-16 12:39:20|38.97|36.77|38.99|36.79|38.99|36.79|38.97|36.77|0
1639658380000|2021-12-16 12:39:40|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639658390000|2021-12-16 12:39:50|38.99|36.79|38.97|36.77|38.99|36.79|38.97|36.77|0
1639658400000|2021-12-16 12:40:00|38.98|36.78|38.97|36.77|38.98|36.78|38.97|36.77|0
1639658410000|2021-12-16 12:40:10|39.01|36.81|38.99|36.79|39.01|36.81|38.99|36.79|0
1639658430000|2021-12-16 12:40:30|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1639658500000|2021-12-16 12:41:40|38.99|36.79|38.97|36.77|38.99|36.79|38.97|36.77|0
1639658520000|2021-12-16 12:42:00|38.99|36.79|39.02|36.82|39.02|36.82|38.99|36.79|0
1639658530000|2021-12-16 12:42:10|39.05|36.85|39.07|36.87|39.1|36.9|39.05|36.85|0
1639658550000|2021-12-16 12:42:30|39.05|36.85|39.05|36.85|39.05|36.85|39.05|36.85|0
1639658560000|2021-12-16 12:42:40|39.06|36.86|39.05|36.85|39.06|36.86|39.05|36.85|0
1639658570000|2021-12-16 12:42:50|39.02|36.82|39.02|36.82|39.02|36.82|39.02|36.82|0
1639658580000|2021-12-16 12:43:00|39.03|36.83|39.02|36.82|39.03|36.83|39.02|36.82|0
1639658600000|2021-12-16 12:43:20|39.03|36.83|39.05|36.85|39.05|36.85|39.03|36.83|0
1639658610000|2021-12-16 12:43:30|39.03|36.83|39.13|36.93|39.13|36.93|39.03|36.83|0
1639658630000|2021-12-16 12:43:50|39.16|36.96|39.13|36.93|39.16|36.96|39.13|36.93|0
1639658640000|2021-12-16 12:44:00|39.18|36.98|39.18|36.98|39.18|36.98|39.18|36.98|0
1639658650000|2021-12-16 12:44:10|39.21|37.01|39.21|37.01|39.21|37.01|39.21|37.01|0
1639658670000|2021-12-16 12:44:30|39.18|36.98|39.21|37.01|39.21|37.01|39.18|36.98|0
1639658680000|2021-12-16 12:44:40|39.18|36.98|39.18|36.98|39.18|36.98|39.18|36.98|0
1639658690000|2021-12-16 12:44:50|39.21|37.01|39.21|37.01|39.21|37.01|39.21|37.01|0
1639658700000|2021-12-16 12:45:00|39.18|36.98|39.21|37.01|39.21|37.01|39.18|36.98|0
1639658710000|2021-12-16 12:45:10|39.22|37.02|39.22|37.02|39.24|37.04|39.22|37.02|0
1639658720000|2021-12-16 12:45:20|39.24|37.04|39.13|36.93|39.24|37.04|39.13|36.93|0
1639658730000|2021-12-16 12:45:30|39.1|36.9|39.07|36.87|39.13|36.93|39.07|36.87|0
1639658740000|2021-12-16 12:45:40|39.13|36.93|39.21|37.01|39.21|37.01|39.13|36.93|0
1639658750000|2021-12-16 12:45:50|39.24|37.04|39.29|37.09|39.29|37.09|39.21|37.01|0
1639658760000|2021-12-16 12:46:00|39.28|37.08|39.29|37.09|39.29|37.09|39.26|37.06|0
1639658770000|2021-12-16 12:46:10|39.26|37.06|39.26|37.06|39.26|37.06|39.26|37.06|0
1639658780000|2021-12-16 12:46:20|39.29|37.09|39.29|37.09|39.29|37.09|39.29|37.09|0
1639658790000|2021-12-16 12:46:30|39.32|37.12|39.29|37.09|39.32|37.12|39.29|37.09|0
1639658800000|2021-12-16 12:46:40|39.24|37.04|39.21|37.01|39.24|37.04|39.21|37.01|0
1639658810000|2021-12-16 12:46:50|39.24|37.04|39.24|37.04|39.26|37.06|39.24|37.04|0
1639658820000|2021-12-16 12:47:00|39.26|37.06|39.21|37.01|39.26|37.06|39.21|37.01|0
1639658830000|2021-12-16 12:47:10|39.22|37.02|39.26|37.06|39.26|37.06|39.22|37.02|0
1639658840000|2021-12-16 12:47:20|39.21|37.01|39.23|37.03|39.23|37.03|39.21|37.01|0
1639658850000|2021-12-16 12:47:30|39.21|37.01|39.21|37.01|39.23|37.03|39.21|37.01|0
1639658860000|2021-12-16 12:47:40|39.18|36.98|39.15|36.95|39.18|36.98|39.13|36.93|0
1639658870000|2021-12-16 12:47:50|39.13|36.93|39.13|36.93|39.14|36.94|39.1|36.9|0
1639658880000|2021-12-16 12:48:00|39.11|36.91|39.13|36.93|39.14|36.94|39.11|36.91|0
1639658900000|2021-12-16 12:48:20|39.1|36.9|39.13|36.93|39.13|36.93|39.1|36.9|0
1639658910000|2021-12-16 12:48:30|39.1|36.9|39.07|36.87|39.1|36.9|39.07|36.87|0
1639658920000|2021-12-16 12:48:40|39.1|36.9|39.13|36.93|39.13|36.93|39.1|36.9|0
1639658930000|2021-12-16 12:48:50|39.1|36.9|39.13|36.93|39.13|36.93|39.1|36.9|0
1639658940000|2021-12-16 12:49:00|39.14|36.94|39.18|36.98|39.18|36.98|39.14|36.94|0
1639658950000|2021-12-16 12:49:10|39.17|36.97|39.15|36.95|39.18|36.98|39.15|36.95|0
1639658960000|2021-12-16 12:49:20|39.14|36.94|39.15|36.95|39.15|36.95|39.14|36.94|0
1639658970000|2021-12-16 12:49:30|39.13|36.93|39.13|36.93|39.13|36.93|39.13|36.93|0
1639658980000|2021-12-16 12:49:40|39.1|36.9|39.04|36.84|39.1|36.9|39.04|36.84|0
1639658990000|2021-12-16 12:49:50|39.07|36.87|39.07|36.87|39.07|36.87|39.07|36.87|0
1639659000000|2021-12-16 12:50:00|39.1|36.9|39.12|36.92|39.12|36.92|39.1|36.9|0
1639659010000|2021-12-16 12:50:10|39.06|36.86|39.1|36.9|39.1|36.9|39.06|36.86|0
1639659020000|2021-12-16 12:50:20|39.07|36.87|39.04|36.84|39.07|36.87|39.02|36.82|0
1639659040000|2021-12-16 12:50:40|39.07|36.87|39.11|36.91|39.12|36.92|39.07|36.87|0
1639659050000|2021-12-16 12:50:50|39.1|36.9|39.1|36.9|39.12|36.92|39.1|36.9|0
1639659060000|2021-12-16 12:51:00|39.12|36.92|39.15|36.95|39.15|36.95|39.12|36.92|0
1639659070000|2021-12-16 12:51:10|39.12|36.92|39.1|36.9|39.15|36.95|39.1|36.9|0
1639659080000|2021-12-16 12:51:20|39.15|36.95|39.12|36.92|39.15|36.95|39.12|36.92|0
1639659090000|2021-12-16 12:51:30|39.1|36.9|39.1|36.9|39.1|36.9|39.1|36.9|0
1639659100000|2021-12-16 12:51:40|39.04|36.84|39.04|36.84|39.04|36.84|39.04|36.84|0
1639659110000|2021-12-16 12:51:50|39.07|36.87|39.12|36.92|39.12|36.92|39.07|36.87|0
1639659120000|2021-12-16 12:52:00|39.15|36.95|39.15|36.95|39.15|36.95|39.15|36.95|0
1639659140000|2021-12-16 12:52:20|39.18|36.98|39.21|37.01|39.21|37.01|39.18|36.98|0
1639659150000|2021-12-16 12:52:30|39.19|36.99|39.21|37.01|39.21|37.01|39.19|36.99|0
1639659160000|2021-12-16 12:52:40|39.18|36.98|39.23|37.03|39.26|37.06|39.18|36.98|0
1639659180000|2021-12-16 12:53:00|39.25|37.05|39.2|37|39.25|37.05|39.2|37|0
1639659190000|2021-12-16 12:53:10|39.22|37.02|39.22|37.02|39.22|37.02|39.22|37.02|0
1639659200000|2021-12-16 12:53:20|39.2|37|39.26|37.06|39.26|37.06|39.2|37|0
1639659220000|2021-12-16 12:53:40|39.29|37.09|39.27|37.07|39.29|37.09|39.27|37.07|0
1639659230000|2021-12-16 12:53:50|39.26|37.06|39.26|37.06|39.26|37.06|39.26|37.06|0
1639659240000|2021-12-16 12:54:00|39.23|37.03|39.2|37|39.23|37.03|39.2|37|0
1639659250000|2021-12-16 12:54:10|39.23|37.03|39.23|37.03|39.23|37.03|39.23|37.03|0
1639659260000|2021-12-16 12:54:20|39.2|37|39.2|37|39.2|37|39.2|37|0
1639659270000|2021-12-16 12:54:30|39.18|36.98|39.2|37|39.2|37|39.18|36.98|0
1639659280000|2021-12-16 12:54:40|39.18|36.98|39.16|36.96|39.18|36.98|39.15|36.95|0
1639659290000|2021-12-16 12:54:50|39.15|36.95|39.18|36.98|39.18|36.98|39.15|36.95|0
1639659300000|2021-12-16 12:55:00|39.19|36.99|39.22|37.02|39.22|37.02|39.19|36.99|0
1639659310000|2021-12-16 12:55:10|39.2|37|39.23|37.03|39.23|37.03|39.2|37|0
1639659330000|2021-12-16 12:55:30|39.26|37.06|39.23|37.03|39.26|37.06|39.23|37.03|0
1639659340000|2021-12-16 12:55:40|39.2|37|39.2|37|39.2|37|39.2|37|0
1639659350000|2021-12-16 12:55:50|39.23|37.03|39.23|37.03|39.23|37.03|39.23|37.03|0
1639659360000|2021-12-16 12:56:00|39.2|37|39.18|36.98|39.2|37|39.15|36.95|0
1639659370000|2021-12-16 12:56:10|39.2|37|39.19|36.99|39.2|37|39.19|36.99|0
1639659380000|2021-12-16 12:56:20|39.18|36.98|39.18|36.98|39.18|36.98|39.18|36.98|0
1639659390000|2021-12-16 12:56:30|39.2|37|39.2|37|39.23|37.03|39.2|37|0
1639659420000|2021-12-16 12:57:00|39.23|37.03|39.23|37.03|39.26|37.06|39.23|37.03|0
1639659430000|2021-12-16 12:57:10|39.28|37.08|39.23|37.03|39.28|37.08|39.23|37.03|0
1639659440000|2021-12-16 12:57:20|39.2|37|39.2|37|39.2|37|39.2|37|0
1639659450000|2021-12-16 12:57:30|39.23|37.03|39.18|36.98|39.23|37.03|39.18|36.98|0
1639659460000|2021-12-16 12:57:40|39.2|37|39.2|37|39.2|37|39.2|37|0
1639659470000|2021-12-16 12:57:50|39.23|37.03|39.2|37|39.23|37.03|39.2|37|0
1639659480000|2021-12-16 12:58:00|39.23|37.03|39.2|37|39.23|37.03|39.2|37|0
1639659490000|2021-12-16 12:58:10|39.23|37.03|39.2|37|39.23|37.03|39.2|37|0
1639659510000|2021-12-16 12:58:30|39.22|37.02|39.26|37.06|39.26|37.06|39.22|37.02|0
1639659520000|2021-12-16 12:58:40|39.23|37.03|39.27|37.07|39.28|37.08|39.23|37.03|0
1639659530000|2021-12-16 12:58:50|39.26|37.06|39.23|37.03|39.26|37.06|39.23|37.03|0
1639659540000|2021-12-16 12:59:00|39.27|37.07|39.26|37.06|39.27|37.07|39.26|37.06|0
1639659550000|2021-12-16 12:59:10|39.23|37.03|39.23|37.03|39.23|37.03|39.23|37.03|0
1639659560000|2021-12-16 12:59:20|39.2|37|39.2|37|39.2|37|39.2|37|0
1639659570000|2021-12-16 12:59:30|39.17|36.97|39.17|36.97|39.17|36.97|39.17|36.97|0
1639659580000|2021-12-16 12:59:40|39.15|36.95|39.15|36.95|39.15|36.95|39.15|36.95|0
1639659590000|2021-12-16 12:59:50|39.17|36.97|39.15|36.95|39.17|36.97|39.15|36.95|0
1639659600000|2021-12-16 13:00:00|39.12|36.92|39.26|37.06|39.26|37.06|39.12|36.92|0
1639659610000|2021-12-16 13:00:10|39.27|37.07|39.31|37.11|39.31|37.11|39.27|37.07|0
1639659620000|2021-12-16 13:00:20|39.28|37.08|39.31|37.11|39.34|37.14|39.28|37.08|0
1639659630000|2021-12-16 13:00:30|39.28|37.08|39.17|36.97|39.28|37.08|39.17|36.97|0
1639659640000|2021-12-16 13:00:40|39.16|36.96|39.12|36.92|39.16|36.96|39.12|36.92|0
1639659650000|2021-12-16 13:00:50|39.15|36.95|39.12|36.92|39.15|36.95|39.12|36.92|0
1639659660000|2021-12-16 13:01:00|39.15|36.95|39.12|36.92|39.15|36.95|39.12|36.92|0
1639659670000|2021-12-16 13:01:10|39.09|36.89|39.28|37.08|39.28|37.08|39.09|36.89|0
1639659680000|2021-12-16 13:01:20|39.34|37.14|39.34|37.14|39.34|37.14|39.34|37.14|0
1639659690000|2021-12-16 13:01:30|39.31|37.11|39.26|37.06|39.31|37.11|39.26|37.06|0
1639659700000|2021-12-16 13:01:40|39.23|37.03|39.26|37.06|39.26|37.06|39.23|37.03|0
1639659710000|2021-12-16 13:01:50|39.28|37.08|39.31|37.11|39.31|37.11|39.26|37.06|0
1639659720000|2021-12-16 13:02:00|39.25|37.05|39.24|37.04|39.25|37.05|39.23|37.03|0
1639659730000|2021-12-16 13:02:10|39.23|37.03|39.25|37.05|39.25|37.05|39.23|37.03|0
1639659740000|2021-12-16 13:02:20|39.23|37.03|39.23|37.03|39.25|37.05|39.23|37.03|0
1639659750000|2021-12-16 13:02:30|39.25|37.05|39.23|37.03|39.25|37.05|39.23|37.03|0
1639659760000|2021-12-16 13:02:40|39.25|37.05|39.24|37.04|39.25|37.05|39.24|37.04|0
1639659770000|2021-12-16 13:02:50|39.25|37.05|39.28|37.08|39.28|37.08|39.23|37.03|0
1639659780000|2021-12-16 13:03:00|39.25|37.05|39.25|37.05|39.25|37.05|39.23|37.03|0
1639659790000|2021-12-16 13:03:10|39.23|37.03|39.23|37.03|39.23|37.03|39.23|37.03|0
1639659810000|2021-12-16 13:03:30|39.21|37.01|39.23|37.03|39.23|37.03|39.21|37.01|0
1639659820000|2021-12-16 13:03:40|39.21|37.01|39.23|37.03|39.23|37.03|39.21|37.01|0
1639659830000|2021-12-16 13:03:50|39.24|37.04|39.28|37.08|39.28|37.08|39.23|37.03|0
1639659840000|2021-12-16 13:04:00|39.25|37.05|39.25|37.05|39.28|37.08|39.25|37.05|0
1639659850000|2021-12-16 13:04:10|39.31|37.11|39.34|37.14|39.34|37.14|39.28|37.08|0
1639659860000|2021-12-16 13:04:20|39.25|37.05|39.2|37|39.25|37.05|39.2|37|0
1639659870000|2021-12-16 13:04:30|39.23|37.03|39.23|37.03|39.23|37.03|39.23|37.03|0
1639659880000|2021-12-16 13:04:40|39.25|37.05|39.23|37.03|39.25|37.05|39.23|37.03|0
1639659890000|2021-12-16 13:04:50|39.25|37.05|39.25|37.05|39.25|37.05|39.25|37.05|0
1639659900000|2021-12-16 13:05:00|39.2|37|39.24|37.04|39.24|37.04|39.2|37|0
1639659910000|2021-12-16 13:05:10|39.28|37.08|39.25|37.05|39.28|37.08|39.25|37.05|0
1639659920000|2021-12-16 13:05:20|39.23|37.03|39.25|37.05|39.25|37.05|39.23|37.03|0
1639659930000|2021-12-16 13:05:30|39.28|37.08|39.27|37.07|39.28|37.08|39.27|37.07|0
1639659940000|2021-12-16 13:05:40|39.28|37.08|39.31|37.11|39.31|37.11|39.28|37.08|0
1639659950000|2021-12-16 13:05:50|39.28|37.08|39.28|37.08|39.28|37.08|39.25|37.05|0
1639659960000|2021-12-16 13:06:00|39.25|37.05|39.28|37.08|39.28|37.08|39.25|37.05|0
1639659970000|2021-12-16 13:06:10|39.31|37.11|39.42|37.22|39.42|37.22|39.31|37.11|0
1639659980000|2021-12-16 13:06:20|39.4|37.2|39.39|37.19|39.4|37.2|39.39|37.19|0
1639659990000|2021-12-16 13:06:30|39.42|37.22|39.33|37.13|39.42|37.22|39.33|37.13|0
1639660000000|2021-12-16 13:06:40|39.31|37.11|39.39|37.19|39.39|37.19|39.31|37.11|0
1639660010000|2021-12-16 13:06:50|39.36|37.16|39.39|37.19|39.39|37.19|39.36|37.16|0
1639660020000|2021-12-16 13:07:00|39.4|37.2|39.39|37.19|39.4|37.2|39.39|37.19|0
1639660030000|2021-12-16 13:07:10|39.42|37.22|39.39|37.19|39.42|37.22|39.39|37.19|0
1639660040000|2021-12-16 13:07:20|39.33|37.13|39.33|37.13|39.33|37.13|39.33|37.13|0
1639660050000|2021-12-16 13:07:30|39.36|37.16|39.33|37.13|39.36|37.16|39.33|37.13|0
1639660060000|2021-12-16 13:07:40|39.36|37.16|39.36|37.16|39.36|37.16|39.36|37.16|0
1639660070000|2021-12-16 13:07:50|39.39|37.19|39.39|37.19|39.39|37.19|39.39|37.19|0
1639660090000|2021-12-16 13:08:10|39.36|37.16|39.39|37.19|39.39|37.19|39.36|37.16|0
1639660100000|2021-12-16 13:08:20|39.36|37.16|39.39|37.19|39.39|37.19|39.36|37.16|0
1639660110000|2021-12-16 13:08:30|39.42|37.22|39.5|37.3|39.5|37.3|39.42|37.22|0
1639660120000|2021-12-16 13:08:40|39.47|37.27|39.47|37.27|39.47|37.27|39.47|37.27|0
1639660130000|2021-12-16 13:08:50|39.44|37.24|38.75|36.55|39.44|37.24|38.75|36.55|0
1639660140000|2021-12-16 13:09:00|38.78|36.58|38.78|36.58|38.78|36.58|38.78|36.58|0
1639660150000|2021-12-16 13:09:10|38.81|36.61|38.83|36.63|38.83|36.63|38.81|36.61|0
1639660160000|2021-12-16 13:09:20|38.86|36.66|39.36|37.16|39.36|37.16|38.86|36.66|0
1639660170000|2021-12-16 13:09:30|39.38|37.18|39.41|37.21|39.41|37.21|39.38|37.18|0
1639660180000|2021-12-16 13:09:40|39.44|37.24|39.86|37.66|39.86|37.66|39.44|37.24|0
1639660190000|2021-12-16 13:09:50|39.83|37.63|39.83|37.63|39.83|37.63|39.83|37.63|0
1639660200000|2021-12-16 13:10:00|40.3|38.1|40.28|38.08|40.3|38.1|40.28|38.08|0
1639660210000|2021-12-16 13:10:10|40.3|38.1|40.28|38.08|40.3|38.1|40.28|38.08|0
1639660220000|2021-12-16 13:10:20|40.3|38.1|40.22|38.02|40.3|38.1|40.22|38.02|0
1639660230000|2021-12-16 13:10:30|40.25|38.05|40.22|38.02|40.25|38.05|40.19|37.99|0
1639660240000|2021-12-16 13:10:40|40.25|38.05|40.32|38.12|40.32|38.12|40.25|38.05|0
1639660250000|2021-12-16 13:10:50|40.3|38.1|40.33|38.13|40.36|38.16|40.3|38.1|0
1639660260000|2021-12-16 13:11:00|40.3|38.1|40.28|38.08|40.3|38.1|40.25|38.05|0
1639660280000|2021-12-16 13:11:20|40.29|38.09|40.28|38.08|40.29|38.09|40.28|38.08|0
1639660290000|2021-12-16 13:11:30|40.22|38.02|40.25|38.05|40.25|38.05|40.22|38.02|0
1639660300000|2021-12-16 13:11:40|40.22|38.02|40.25|38.05|40.25|38.05|40.22|38.02|0
1639660310000|2021-12-16 13:11:50|40.22|38.02|40.25|38.05|40.25|38.05|40.22|38.02|0
1639660320000|2021-12-16 13:12:00|40.22|38.02|40.25|38.05|40.25|38.05|40.22|38.02|0
1639660330000|2021-12-16 13:12:10|40.22|38.02|40.17|37.97|40.22|38.02|40.17|37.97|0
1639660340000|2021-12-16 13:12:20|40.14|37.94|40.12|37.92|40.14|37.94|40.11|37.91|0
1639660350000|2021-12-16 13:12:30|40.11|37.91|40.11|37.91|40.11|37.91|40.08|37.88|0
1639660360000|2021-12-16 13:12:40|40.08|37.88|40.11|37.91|40.11|37.91|40.08|37.88|0
1639660370000|2021-12-16 13:12:50|40.08|37.88|40.11|37.91|40.11|37.91|40.08|37.88|0
1639660380000|2021-12-16 13:13:00|40.08|37.88|40.11|37.91|40.11|37.91|40.08|37.88|0
1639660390000|2021-12-16 13:13:10|40.12|37.92|40.11|37.91|40.14|37.94|40.11|37.91|0
1639660400000|2021-12-16 13:13:20|40.08|37.88|40.03|37.83|40.08|37.88|40.03|37.83|0
1639660410000|2021-12-16 13:13:30|40.05|37.85|40.03|37.83|40.05|37.85|40.03|37.83|0
1639660420000|2021-12-16 13:13:40|40.05|37.85|40.05|37.85|40.08|37.88|40.05|37.85|0
1639660430000|2021-12-16 13:13:50|40.08|37.88|40.11|37.91|40.11|37.91|40.08|37.88|0
1639660440000|2021-12-16 13:14:00|40.14|37.94|40.16|37.96|40.16|37.96|40.11|37.91|0
1639660450000|2021-12-16 13:14:10|40.19|37.99|40.16|37.96|40.19|37.99|40.16|37.96|0
1639660460000|2021-12-16 13:14:20|40.22|38.02|40.22|38.02|40.25|38.05|40.22|38.02|0
1639660470000|2021-12-16 13:14:30|40.25|38.05|40.27|38.07|40.27|38.07|40.25|38.05|0
1639660480000|2021-12-16 13:14:40|40.25|38.05|40.25|38.05|40.25|38.05|40.22|38.02|0
1639660490000|2021-12-16 13:14:50|40.22|38.02|40.23|38.03|40.23|38.03|40.22|38.02|0
1639660500000|2021-12-16 13:15:00|40.22|38.02|40.22|38.02|40.25|38.05|40.22|38.02|0
1639660510000|2021-12-16 13:15:10|40.25|38.05|40.27|38.07|40.27|38.07|40.22|38.02|0
1639660520000|2021-12-16 13:15:20|40.3|38.1|40.25|38.05|40.3|38.1|40.25|38.05|0
1639660530000|2021-12-16 13:15:30|40.22|38.02|40.22|38.02|40.22|38.02|40.22|38.02|0
1639660540000|2021-12-16 13:15:40|40.25|38.05|40.25|38.05|40.27|38.07|40.25|38.05|0
1639660550000|2021-12-16 13:15:50|40.27|38.07|40.3|38.1|40.3|38.1|40.27|38.07|0
1639660560000|2021-12-16 13:16:00|40.27|38.07|40.27|38.07|40.3|38.1|40.27|38.07|0
1639660600000|2021-12-16 13:16:40|40.3|38.1|40.25|38.05|40.3|38.1|40.25|38.05|0
1639660610000|2021-12-16 13:16:50|40.27|38.07|40.27|38.07|40.27|38.07|40.27|38.07|0
1639660620000|2021-12-16 13:17:00|40.25|38.05|40.27|38.07|40.33|38.13|40.25|38.05|0
1639660630000|2021-12-16 13:17:10|40.25|38.05|40.25|38.05|40.25|38.05|40.25|38.05|0
1639660640000|2021-12-16 13:17:20|40.22|38.02|40.22|38.02|40.22|38.02|40.22|38.02|0
1639660650000|2021-12-16 13:17:30|40.19|37.99|40.18|37.98|40.19|37.99|40.16|37.96|0
1639660660000|2021-12-16 13:17:40|40.16|37.96|40.16|37.96|40.16|37.96|40.16|37.96|0
1639660670000|2021-12-16 13:17:50|40.18|37.98|40.14|37.94|40.18|37.98|40.14|37.94|0
1639660680000|2021-12-16 13:18:00|40.16|37.96|40.16|37.96|40.16|37.96|40.16|37.96|0
1639660690000|2021-12-16 13:18:10|40.19|37.99|40.19|37.99|40.19|37.99|40.16|37.96|0
1639660700000|2021-12-16 13:18:20|40.16|37.96|40.13|37.93|40.16|37.96|40.13|37.93|0
1639660710000|2021-12-16 13:18:30|40.11|37.91|40.11|37.91|40.11|37.91|40.11|37.91|0
1639660730000|2021-12-16 13:18:50|40.13|37.93|40.19|37.99|40.19|37.99|40.13|37.93|0
1639660740000|2021-12-16 13:19:00|40.22|38.02|40.19|37.99|40.22|38.02|40.19|37.99|0
1639660750000|2021-12-16 13:19:10|40.22|38.02|40.22|38.02|40.22|38.02|40.22|38.02|0
1639660770000|2021-12-16 13:19:30|40.2|38|40.19|37.99|40.2|38|40.19|37.99|0
1639660780000|2021-12-16 13:19:40|40.16|37.96|40.19|37.99|40.22|38.02|40.16|37.96|0
1639660800000|2021-12-16 13:20:00|40.16|37.96|40.11|37.91|40.16|37.96|40.11|37.91|0
1639660810000|2021-12-16 13:20:10|40.13|37.93|40.13|37.93|40.16|37.96|40.13|37.93|0
1639660820000|2021-12-16 13:20:20|40.15|37.95|40.16|37.96|40.16|37.96|40.15|37.95|0
1639660830000|2021-12-16 13:20:30|40.13|37.93|40.11|37.91|40.13|37.93|40.11|37.91|0
1639660840000|2021-12-16 13:20:40|40.09|37.89|40.08|37.88|40.09|37.89|40.08|37.88|0
1639660850000|2021-12-16 13:20:50|40.05|37.85|40.08|37.88|40.08|37.88|40.05|37.85|0
1639660860000|2021-12-16 13:21:00|40.11|37.91|40.08|37.88|40.11|37.91|40.05|37.85|0
1639660870000|2021-12-16 13:21:10|40.13|37.93|40.11|37.91|40.13|37.93|40.11|37.91|0
1639660890000|2021-12-16 13:21:30|40.13|37.93|40.16|37.96|40.16|37.96|40.13|37.93|0
1639660900000|2021-12-16 13:21:40|40.19|37.99|40.19|37.99|40.19|37.99|40.16|37.96|0
1639660910000|2021-12-16 13:21:50|40.16|37.96|40.16|37.96|40.16|37.96|40.16|37.96|0
1639660920000|2021-12-16 13:22:00|40.13|37.93|40.11|37.91|40.13|37.93|40.11|37.91|0
1639660930000|2021-12-16 13:22:10|40.13|37.93|40.13|37.93|40.16|37.96|40.13|37.93|0
1639660940000|2021-12-16 13:22:20|40.16|37.96|40.13|37.93|40.16|37.96|40.13|37.93|0
1639660950000|2021-12-16 13:22:30|40.15|37.95|40.11|37.91|40.15|37.95|40.09|37.89|0
1639660960000|2021-12-16 13:22:40|40.08|37.88|40.05|37.85|40.08|37.88|40.05|37.85|0
1639660990000|2021-12-16 13:23:10|40.02|37.82|40.02|37.82|40.02|37.82|40.02|37.82|0
1639661000000|2021-12-16 13:23:20|39.99|37.79|39.99|37.79|39.99|37.79|39.99|37.79|0
1639661020000|2021-12-16 13:23:40|40.02|37.82|40.02|37.82|40.02|37.82|40.02|37.82|0
1639661030000|2021-12-16 13:23:50|39.99|37.79|39.97|37.77|39.99|37.79|39.97|37.77|0
1639661040000|2021-12-16 13:24:00|39.99|37.79|39.97|37.77|39.99|37.79|39.97|37.77|0
1639661050000|2021-12-16 13:24:10|39.99|37.79|39.94|37.74|39.99|37.79|39.94|37.74|0
1639661070000|2021-12-16 13:24:30|39.91|37.71|39.91|37.71|39.91|37.71|39.91|37.71|0
1639661080000|2021-12-16 13:24:40|39.88|37.68|39.86|37.66|39.88|37.68|39.86|37.66|0
1639661100000|2021-12-16 13:25:00|39.88|37.68|39.86|37.66|39.88|37.68|39.86|37.66|0
1639661110000|2021-12-16 13:25:10|39.88|37.68|39.91|37.71|39.91|37.71|39.87|37.67|0
1639661120000|2021-12-16 13:25:20|39.88|37.68|39.83|37.63|39.88|37.68|39.8|37.6|0
1639661160000|2021-12-16 13:26:00|39.86|37.66|39.86|37.66|39.86|37.66|39.86|37.66|0
1639661170000|2021-12-16 13:26:10|39.88|37.68|39.88|37.68|39.88|37.68|39.88|37.68|0
1639661180000|2021-12-16 13:26:20|39.86|37.66|39.87|37.67|39.88|37.68|39.86|37.66|0
1639661190000|2021-12-16 13:26:30|39.88|37.68|39.94|37.74|39.94|37.74|39.88|37.68|0
1639661210000|2021-12-16 13:26:50|39.91|37.71|39.91|37.71|39.91|37.71|39.91|37.71|0
1639661240000|2021-12-16 13:27:20|39.88|37.68|39.88|37.68|39.88|37.68|39.86|37.66|0
1639661250000|2021-12-16 13:27:30|39.87|37.67|39.88|37.68|39.88|37.68|39.87|37.67|0
1639661260000|2021-12-16 13:27:40|39.9|37.7|39.88|37.68|39.9|37.7|39.88|37.68|0
1639661290000|2021-12-16 13:28:10|39.9|37.7|39.88|37.68|39.9|37.7|39.88|37.68|0
1639661310000|2021-12-16 13:28:30|39.85|37.65|39.88|37.68|39.88|37.68|39.85|37.65|0
1639661320000|2021-12-16 13:28:40|39.91|37.71|39.85|37.65|39.91|37.71|39.85|37.65|0
1639661330000|2021-12-16 13:28:50|39.88|37.68|39.91|37.71|39.91|37.71|39.88|37.68|0
1639661380000|2021-12-16 13:29:40|39.9|37.7|39.9|37.7|39.9|37.7|39.9|37.7|0
1639661390000|2021-12-16 13:29:50|39.88|37.68|39.84|37.64|39.88|37.68|39.83|37.63|0
1639661400000|2021-12-16 13:30:00|39.85|37.65|39.85|37.65|39.85|37.65|39.85|37.65|0
1639661410000|2021-12-16 13:30:10|39.88|37.68|39.9|37.7|39.9|37.7|39.88|37.68|0
1639661420000|2021-12-16 13:30:20|39.85|37.65|39.85|37.65|39.88|37.68|39.85|37.65|0
1639661430000|2021-12-16 13:30:30|39.83|37.63|39.74|37.54|39.83|37.63|39.74|37.54|0
1639661440000|2021-12-16 13:30:40|39.72|37.52|39.72|37.52|39.72|37.52|39.69|37.49|0
1639661450000|2021-12-16 13:30:50|39.74|37.54|39.72|37.52|39.74|37.54|39.72|37.52|0
1639661460000|2021-12-16 13:31:00|39.74|37.54|39.72|37.52|39.74|37.54|39.72|37.52|0
1639661470000|2021-12-16 13:31:10|39.74|37.54|39.72|37.52|39.74|37.54|39.72|37.52|0
1639661480000|2021-12-16 13:31:20|39.8|37.6|39.8|37.6|39.8|37.6|39.8|37.6|0
1639661490000|2021-12-16 13:31:30|39.77|37.57|39.77|37.57|39.77|37.57|39.77|37.57|0
1639661500000|2021-12-16 13:31:40|39.79|37.59|39.79|37.59|39.83|37.63|39.79|37.59|0
1639661510000|2021-12-16 13:31:50|39.83|37.63|39.8|37.6|39.83|37.63|39.8|37.6|0
1639661520000|2021-12-16 13:32:00|39.83|37.63|39.83|37.63|39.83|37.63|39.83|37.63|0
1639661530000|2021-12-16 13:32:10|39.8|37.6|39.81|37.61|39.83|37.63|39.8|37.6|0
1639661540000|2021-12-16 13:32:20|39.83|37.63|39.85|37.65|39.85|37.65|39.83|37.63|0
1639661550000|2021-12-16 13:32:30|39.83|37.63|39.83|37.63|39.83|37.63|39.8|37.6|0
1639661560000|2021-12-16 13:32:40|39.88|37.68|39.91|37.71|39.91|37.71|39.88|37.68|0
1639661570000|2021-12-16 13:32:50|39.88|37.68|39.91|37.71|39.92|37.72|39.88|37.68|0
1639661580000|2021-12-16 13:33:00|39.94|37.74|39.91|37.71|39.94|37.74|39.91|37.71|0
1639661590000|2021-12-16 13:33:10|39.93|37.73|39.93|37.73|39.96|37.76|39.93|37.73|0
1639661600000|2021-12-16 13:33:20|39.91|37.71|39.93|37.73|39.96|37.76|39.91|37.71|0
1639661610000|2021-12-16 13:33:30|39.99|37.79|39.99|37.79|40.02|37.82|39.99|37.79|0
1639661620000|2021-12-16 13:33:40|39.96|37.76|39.96|37.76|39.96|37.76|39.96|37.76|0
1639661630000|2021-12-16 13:33:50|39.93|37.73|39.93|37.73|39.93|37.73|39.93|37.73|0
1639661640000|2021-12-16 13:34:00|39.91|37.71|39.93|37.73|39.93|37.73|39.91|37.71|0
1639661660000|2021-12-16 13:34:20|39.96|37.76|40.07|37.87|40.07|37.87|39.96|37.76|0
1639661670000|2021-12-16 13:34:30|40.1|37.9|40.1|37.9|40.1|37.9|40.1|37.9|0
1639661680000|2021-12-16 13:34:40|40.07|37.87|40.13|37.93|40.13|37.93|40.07|37.87|0
1639661690000|2021-12-16 13:34:50|40.11|37.91|40.1|37.9|40.11|37.91|40.1|37.9|0
1639661700000|2021-12-16 13:35:00|40.07|37.87|40.07|37.87|40.07|37.87|40.04|37.84|0
1639661710000|2021-12-16 13:35:10|40.04|37.84|40.04|37.84|40.04|37.84|40.04|37.84|0
1639661720000|2021-12-16 13:35:20|40.07|37.87|40.04|37.84|40.07|37.87|40.04|37.84|0
1639661730000|2021-12-16 13:35:30|40.07|37.87|40.04|37.84|40.07|37.87|40.04|37.84|0
1639661740000|2021-12-16 13:35:40|40.06|37.86|40.07|37.87|40.07|37.87|40.03|37.83|0
1639661760000|2021-12-16 13:36:00|40.04|37.84|40.1|37.9|40.1|37.9|40.04|37.84|0
1639661770000|2021-12-16 13:36:10|40.13|37.93|40.13|37.93|40.13|37.93|40.13|37.93|0
1639661790000|2021-12-16 13:36:30|40.15|37.95|40.17|37.97|40.17|37.97|40.15|37.95|0
1639661800000|2021-12-16 13:36:40|40.15|37.95|40.14|37.94|40.15|37.95|40.14|37.94|0
1639661810000|2021-12-16 13:36:50|40.15|37.95|40.18|37.98|40.18|37.98|40.15|37.95|0
1639661820000|2021-12-16 13:37:00|40.21|38.01|40.21|38.01|40.24|38.04|40.21|38.01|0
1639661830000|2021-12-16 13:37:10|40.18|37.98|40.15|37.95|40.18|37.98|40.15|37.95|0
1639661850000|2021-12-16 13:37:30|40.18|37.98|40.15|37.95|40.18|37.98|40.15|37.95|0
1639661880000|2021-12-16 13:38:00|40.14|37.94|40.15|37.95|40.15|37.95|40.14|37.94|0
1639661890000|2021-12-16 13:38:10|40.18|37.98|40.21|38.01|40.21|38.01|40.18|37.98|0
1639661900000|2021-12-16 13:38:20|40.18|37.98|40.18|37.98|40.18|37.98|40.18|37.98|0
1639661910000|2021-12-16 13:38:30|40.21|38.01|40.24|38.04|40.24|38.04|40.21|38.01|0
1639661920000|2021-12-16 13:38:40|40.21|38.01|40.21|38.01|40.24|38.04|40.21|38.01|0
1639661930000|2021-12-16 13:38:50|40.24|38.04|40.26|38.06|40.26|38.06|40.24|38.04|0
1639661940000|2021-12-16 13:39:00|40.24|38.04|40.24|38.04|40.24|38.04|40.24|38.04|0
1639661950000|2021-12-16 13:39:10|40.21|38.01|40.21|38.01|40.21|38.01|40.21|38.01|0
1639661960000|2021-12-16 13:39:20|40.18|37.98|40.18|37.98|40.21|38.01|40.18|37.98|0
1639661970000|2021-12-16 13:39:30|40.21|38.01|40.24|38.04|40.24|38.04|40.21|38.01|0
1639661980000|2021-12-16 13:39:40|40.25|38.05|40.23|38.03|40.26|38.06|40.23|38.03|0
1639661990000|2021-12-16 13:39:50|40.29|38.09|40.26|38.06|40.29|38.09|40.26|38.06|0
1639662000000|2021-12-16 13:40:00|40.29|38.09|40.32|38.12|40.32|38.12|40.26|38.06|0
1639662010000|2021-12-16 13:40:10|40.33|38.13|40.32|38.12|40.33|38.13|40.32|38.12|0
1639662020000|2021-12-16 13:40:20|40.33|38.13|40.35|38.15|40.35|38.15|40.32|38.12|0
1639662030000|2021-12-16 13:40:30|40.4|38.2|40.43|38.23|40.46|38.26|40.4|38.2|0
1639662040000|2021-12-16 13:40:40|40.46|38.26|40.48|38.28|40.48|38.28|40.46|38.26|0
1639662050000|2021-12-16 13:40:50|40.54|38.34|40.51|38.31|40.54|38.34|40.51|38.31|0
1639662060000|2021-12-16 13:41:00|40.48|38.28|40.4|38.2|40.48|38.28|40.4|38.2|0
1639662070000|2021-12-16 13:41:10|40.43|38.23|40.48|38.28|40.48|38.28|40.4|38.2|0
1639662080000|2021-12-16 13:41:20|40.43|38.23|40.43|38.23|40.43|38.23|40.43|38.23|0
1639662090000|2021-12-16 13:41:30|40.46|38.26|40.47|38.27|40.47|38.27|40.46|38.26|0
1639662100000|2021-12-16 13:41:40|40.48|38.28|40.43|38.23|40.48|38.28|40.43|38.23|0
1639662110000|2021-12-16 13:41:50|40.44|38.24|40.46|38.26|40.46|38.26|40.44|38.24|0
1639662120000|2021-12-16 13:42:00|40.43|38.23|40.43|38.23|40.43|38.23|40.4|38.2|0
1639662130000|2021-12-16 13:42:10|40.4|38.2|40.37|38.17|40.4|38.2|40.37|38.17|0
1639662140000|2021-12-16 13:42:20|40.39|38.19|40.4|38.2|40.4|38.2|40.37|38.17|0
1639662150000|2021-12-16 13:42:30|40.41|38.21|40.41|38.21|40.43|38.23|40.41|38.21|0
1639662160000|2021-12-16 13:42:40|40.43|38.23|40.43|38.23|40.43|38.23|40.43|38.23|0
1639662170000|2021-12-16 13:42:50|40.46|38.26|40.43|38.23|40.46|38.26|40.43|38.23|0
1639662180000|2021-12-16 13:43:00|40.4|38.2|40.37|38.17|40.4|38.2|40.37|38.17|0
1639662190000|2021-12-16 13:43:10|40.4|38.2|40.26|38.06|40.4|38.2|40.26|38.06|0
1639662200000|2021-12-16 13:43:20|40.23|38.03|40.26|38.06|40.26|38.06|40.23|38.03|0
1639662210000|2021-12-16 13:43:30|40.23|38.03|40.26|38.06|40.26|38.06|40.23|38.03|0
1639662220000|2021-12-16 13:43:40|40.23|38.03|40.23|38.03|40.23|38.03|40.23|38.03|0
1639662230000|2021-12-16 13:43:50|40.21|38.01|40.23|38.03|40.23|38.03|40.21|38.01|0
1639662240000|2021-12-16 13:44:00|40.29|38.09|40.32|38.12|40.32|38.12|40.29|38.09|0
1639662250000|2021-12-16 13:44:10|40.29|38.09|40.23|38.03|40.29|38.09|40.23|38.03|0
1639662260000|2021-12-16 13:44:20|40.26|38.06|40.26|38.06|40.26|38.06|40.26|38.06|0
1639662270000|2021-12-16 13:44:30|40.29|38.09|40.29|38.09|40.29|38.09|40.26|38.06|0
1639662280000|2021-12-16 13:44:40|40.32|38.12|40.32|38.12|40.32|38.12|40.32|38.12|0
1639662290000|2021-12-16 13:44:50|40.37|38.17|40.37|38.17|40.37|38.17|40.37|38.17|0
1639662300000|2021-12-16 13:45:00|40.4|38.2|40.4|38.2|40.4|38.2|40.4|38.2|0
1639662310000|2021-12-16 13:45:10|40.43|38.23|40.45|38.25|40.45|38.25|40.43|38.23|0
1639662320000|2021-12-16 13:45:20|40.51|38.31|40.51|38.31|40.51|38.31|40.51|38.31|0
1639662330000|2021-12-16 13:45:30|40.48|38.28|40.54|38.34|40.54|38.34|40.45|38.25|0
1639662340000|2021-12-16 13:45:40|40.57|38.37|40.65|38.45|40.65|38.45|40.57|38.37|0
1639662350000|2021-12-16 13:45:50|40.68|38.48|40.7|38.5|40.7|38.5|40.65|38.45|0
1639662360000|2021-12-16 13:46:00|40.68|38.48|40.7|38.5|40.7|38.5|40.65|38.45|0
1639662370000|2021-12-16 13:46:10|40.65|38.45|40.68|38.48|40.68|38.48|40.65|38.45|0
1639662380000|2021-12-16 13:46:20|40.79|38.59|40.77|38.57|40.79|38.59|40.77|38.57|0
1639662390000|2021-12-16 13:46:30|40.79|38.59|40.76|38.56|40.79|38.59|40.76|38.56|0
1639662400000|2021-12-16 13:46:40|40.77|38.57|40.77|38.57|40.79|38.59|40.76|38.56|0
1639662410000|2021-12-16 13:46:50|40.79|38.59|40.79|38.59|40.79|38.59|40.76|38.56|0
1639662420000|2021-12-16 13:47:00|40.84|38.64|40.82|38.62|40.84|38.64|40.79|38.59|0
1639662430000|2021-12-16 13:47:10|40.79|38.59|40.82|38.62|40.82|38.62|40.79|38.59|0
1639662440000|2021-12-16 13:47:20|40.84|38.64|40.82|38.62|40.89|38.69|40.82|38.62|0
1639662450000|2021-12-16 13:47:30|40.83|38.63|40.84|38.64|40.84|38.64|40.83|38.63|0
1639662460000|2021-12-16 13:47:40|40.82|38.62|40.84|38.64|40.84|38.64|40.79|38.59|0
1639662470000|2021-12-16 13:47:50|40.82|38.62|40.87|38.67|40.9|38.7|40.82|38.62|0
1639662480000|2021-12-16 13:48:00|40.84|38.64|40.9|38.7|40.9|38.7|40.84|38.64|0
1639662490000|2021-12-16 13:48:10|40.93|38.73|40.93|38.73|40.93|38.73|40.87|38.67|0
1639662500000|2021-12-16 13:48:20|40.96|38.76|40.93|38.73|40.96|38.76|40.9|38.7|0
1639662510000|2021-12-16 13:48:30|41.01|38.81|41.01|38.81|41.01|38.81|40.98|38.78|0
1639662520000|2021-12-16 13:48:40|40.98|38.78|41.01|38.81|41.04|38.84|40.98|38.78|0
1639662530000|2021-12-16 13:48:50|41.07|38.87|41.01|38.81|41.1|38.9|41.01|38.81|0
1639662540000|2021-12-16 13:49:00|41.04|38.84|41.01|38.81|41.04|38.84|40.98|38.78|0
1639662550000|2021-12-16 13:49:10|41.07|38.87|41.05|38.85|41.07|38.87|41.04|38.84|0
1639662560000|2021-12-16 13:49:20|41.07|38.87|41.04|38.84|41.07|38.87|41.04|38.84|0
1639662570000|2021-12-16 13:49:30|41.01|38.81|40.96|38.76|41.01|38.81|40.96|38.76|0
1639662580000|2021-12-16 13:49:40|40.93|38.73|40.84|38.64|40.93|38.73|40.84|38.64|0
1639662590000|2021-12-16 13:49:50|40.81|38.61|40.84|38.64|40.87|38.67|40.81|38.61|0
1639662600000|2021-12-16 13:50:00|40.91|38.71|40.98|38.78|40.98|38.78|40.91|38.71|0
1639662610000|2021-12-16 13:50:10|40.9|38.7|40.84|38.64|40.9|38.7|40.84|38.64|0
1639662620000|2021-12-16 13:50:20|40.81|38.61|40.81|38.61|40.83|38.63|40.81|38.61|0
1639662630000|2021-12-16 13:50:30|40.7|38.5|40.7|38.5|40.7|38.5|40.69|38.49|0
1639662640000|2021-12-16 13:50:40|40.73|38.53|40.69|38.49|40.73|38.53|40.69|38.49|0
1639662650000|2021-12-16 13:50:50|40.7|38.5|40.73|38.53|40.73|38.53|40.7|38.5|0
1639662660000|2021-12-16 13:51:00|40.76|38.56|40.76|38.56|40.79|38.59|40.76|38.56|0
1639662670000|2021-12-16 13:51:10|40.79|38.59|40.79|38.59|40.79|38.59|40.79|38.59|0
1639662680000|2021-12-16 13:51:20|40.76|38.56|40.76|38.56|40.81|38.61|40.76|38.56|0
1639662690000|2021-12-16 13:51:30|40.81|38.61|40.81|38.61|40.81|38.61|40.81|38.61|0
1639662700000|2021-12-16 13:51:40|40.84|38.64|40.79|38.59|40.84|38.64|40.79|38.59|0
1639662710000|2021-12-16 13:51:50|40.81|38.61|40.79|38.59|40.81|38.61|40.79|38.59|0
1639662720000|2021-12-16 13:52:00|40.81|38.61|40.79|38.59|40.81|38.61|40.79|38.59|0
1639662730000|2021-12-16 13:52:10|40.8|38.6|40.81|38.61|40.81|38.61|40.79|38.59|0
1639662740000|2021-12-16 13:52:20|40.8|38.6|40.79|38.59|40.8|38.6|40.79|38.59|0
1639662750000|2021-12-16 13:52:30|40.77|38.57|40.77|38.57|40.79|38.59|40.77|38.57|0
1639662760000|2021-12-16 13:52:40|40.79|38.59|40.76|38.56|40.79|38.59|40.76|38.56|0
1639662770000|2021-12-16 13:52:50|40.74|38.54|40.76|38.56|40.76|38.56|40.74|38.54|0
1639662780000|2021-12-16 13:53:00|40.79|38.59|40.81|38.61|40.81|38.61|40.79|38.59|0
1639662790000|2021-12-16 13:53:10|40.84|38.64|40.81|38.61|40.84|38.64|40.81|38.61|0
1639662800000|2021-12-16 13:53:20|40.84|38.64|40.81|38.61|40.84|38.64|40.81|38.61|0
1639662810000|2021-12-16 13:53:30|40.84|38.64|40.84|38.64|40.84|38.64|40.84|38.64|0
1639662820000|2021-12-16 13:53:40|40.78|38.58|40.87|38.67|40.87|38.67|40.78|38.58|0
1639662830000|2021-12-16 13:53:50|40.92|38.72|40.92|38.72|40.92|38.72|40.92|38.72|0
1639662840000|2021-12-16 13:54:00|40.9|38.7|40.9|38.7|40.92|38.72|40.9|38.7|0
1639662850000|2021-12-16 13:54:10|40.87|38.67|40.87|38.67|40.87|38.67|40.87|38.67|0
1639662870000|2021-12-16 13:54:30|40.9|38.7|40.92|38.72|40.92|38.72|40.9|38.7|0
1639662880000|2021-12-16 13:54:40|40.9|38.7|40.87|38.67|40.9|38.7|40.87|38.67|0
1639662890000|2021-12-16 13:54:50|40.84|38.64|40.84|38.64|40.87|38.67|40.84|38.64|0
1639662900000|2021-12-16 13:55:00|40.87|38.67|40.92|38.72|40.92|38.72|40.87|38.67|0
1639662910000|2021-12-16 13:55:10|40.9|38.7|40.87|38.67|40.9|38.7|40.87|38.67|0
1639662920000|2021-12-16 13:55:20|40.85|38.65|40.76|38.56|40.85|38.65|40.76|38.56|0
1639662930000|2021-12-16 13:55:30|40.73|38.53|40.73|38.53|40.73|38.53|40.73|38.53|0
1639662950000|2021-12-16 13:55:50|40.76|38.56|40.78|38.58|40.78|38.58|40.76|38.56|0
1639662960000|2021-12-16 13:56:00|40.76|38.56|40.73|38.53|40.76|38.56|40.73|38.53|0
1639662970000|2021-12-16 13:56:10|40.76|38.56|40.73|38.53|40.76|38.56|40.7|38.5|0
1639662980000|2021-12-16 13:56:20|40.67|38.47|40.67|38.47|40.7|38.5|40.67|38.47|0
1639662990000|2021-12-16 13:56:30|40.7|38.5|40.73|38.53|40.73|38.53|40.7|38.5|0
1639663000000|2021-12-16 13:56:40|40.69|38.49|40.67|38.47|40.69|38.49|40.67|38.47|0
1639663010000|2021-12-16 13:56:50|40.7|38.5|40.73|38.53|40.73|38.53|40.7|38.5|0
1639663020000|2021-12-16 13:57:00|40.76|38.56|40.7|38.5|40.76|38.56|40.7|38.5|0
1639663030000|2021-12-16 13:57:10|40.67|38.47|40.67|38.47|40.67|38.47|40.67|38.47|0
1639663040000|2021-12-16 13:57:20|40.64|38.44|40.64|38.44|40.64|38.44|40.64|38.44|0
1639663050000|2021-12-16 13:57:30|40.62|38.42|40.62|38.42|40.62|38.42|40.62|38.42|0
1639663060000|2021-12-16 13:57:40|40.64|38.44|40.64|38.44|40.64|38.44|40.64|38.44|0
1639663070000|2021-12-16 13:57:50|40.61|38.41|40.61|38.41|40.61|38.41|40.61|38.41|0
1639663080000|2021-12-16 13:58:00|40.64|38.44|40.61|38.41|40.64|38.44|40.61|38.41|0
1639663090000|2021-12-16 13:58:10|40.64|38.44|40.64|38.44|40.64|38.44|40.64|38.44|0
1639663100000|2021-12-16 13:58:20|40.61|38.41|40.61|38.41|40.64|38.44|40.61|38.41|0
1639663110000|2021-12-16 13:58:30|40.64|38.44|40.59|38.39|40.64|38.44|40.59|38.39|0
1639663120000|2021-12-16 13:58:40|40.56|38.36|40.53|38.33|40.56|38.36|40.53|38.33|0
1639663130000|2021-12-16 13:58:50|40.5|38.3|40.53|38.33|40.53|38.33|40.5|38.3|0
1639663150000|2021-12-16 13:59:10|40.59|38.39|40.59|38.39|40.59|38.39|40.56|38.36|0
1639663160000|2021-12-16 13:59:20|40.56|38.36|40.56|38.36|40.59|38.39|40.56|38.36|0
1639663170000|2021-12-16 13:59:30|40.57|38.37|40.59|38.39|40.59|38.39|40.57|38.37|0
1639663180000|2021-12-16 13:59:40|40.57|38.37|40.56|38.36|40.57|38.37|40.56|38.36|0
1639663200000|2021-12-16 14:00:00|40.53|38.33|40.98|38.78|41.01|38.81|40.53|38.33|0
1639663210000|2021-12-16 14:00:10|41.01|38.81|41.09|38.89|41.12|38.92|41.01|38.81|0
1639663220000|2021-12-16 14:00:20|41.26|39.06|41.06|38.86|41.26|39.06|41.06|38.86|0
1639663230000|2021-12-16 14:00:30|40.81|38.61|40.75|38.55|40.89|38.69|40.75|38.55|0
1639663240000|2021-12-16 14:00:40|40.81|38.61|40.84|38.64|40.84|38.64|40.81|38.61|0
1639663250000|2021-12-16 14:00:50|40.87|38.67|40.78|38.58|40.87|38.67|40.78|38.58|0
1639663260000|2021-12-16 14:01:00|40.68|38.48|40.7|38.5|40.75|38.55|40.68|38.48|0
1639663270000|2021-12-16 14:01:10|40.75|38.55|40.78|38.58|40.78|38.58|40.75|38.55|0
1639663280000|2021-12-16 14:01:20|40.81|38.61|40.92|38.72|40.92|38.72|40.81|38.61|0
1639663290000|2021-12-16 14:01:30|40.89|38.69|40.84|38.64|40.92|38.72|40.84|38.64|0
1639663300000|2021-12-16 14:01:40|40.89|38.69|40.91|38.71|40.91|38.71|40.89|38.69|0
1639663310000|2021-12-16 14:01:50|40.86|38.66|40.82|38.62|40.86|38.66|40.78|38.58|0
1639663320000|2021-12-16 14:02:00|40.85|38.65|40.81|38.61|40.86|38.66|40.81|38.61|0
1639663330000|2021-12-16 14:02:10|40.7|38.5|40.64|38.44|40.7|38.5|40.64|38.44|0
1639663340000|2021-12-16 14:02:20|40.61|38.41|40.72|38.52|40.72|38.52|40.61|38.41|0
1639663350000|2021-12-16 14:02:30|40.78|38.58|40.81|38.61|40.84|38.64|40.72|38.52|0
1639663360000|2021-12-16 14:02:40|40.78|38.58|40.72|38.52|40.78|38.58|40.72|38.52|0
1639663370000|2021-12-16 14:02:50|40.75|38.55|40.78|38.58|40.78|38.58|40.75|38.55|0
1639663380000|2021-12-16 14:03:00|40.75|38.55|40.7|38.5|40.75|38.55|40.7|38.5|0
1639663390000|2021-12-16 14:03:10|40.75|38.55|40.75|38.55|40.75|38.55|40.72|38.52|0
1639663400000|2021-12-16 14:03:20|40.72|38.52|40.78|38.58|40.78|38.58|40.72|38.52|0
1639663410000|2021-12-16 14:03:30|40.77|38.57|40.78|38.58|40.78|38.58|40.75|38.55|0
1639663420000|2021-12-16 14:03:40|40.81|38.61|40.81|38.61|40.81|38.61|40.78|38.58|0
1639663430000|2021-12-16 14:03:50|40.84|38.64|40.84|38.64|40.84|38.64|40.81|38.61|0
1639663440000|2021-12-16 14:04:00|40.81|38.61|40.81|38.61|40.81|38.61|40.81|38.61|0
1639663450000|2021-12-16 14:04:10|40.86|38.66|40.95|38.75|40.95|38.75|40.86|38.66|0
1639663460000|2021-12-16 14:04:20|40.98|38.78|40.95|38.75|40.98|38.78|40.95|38.75|0
1639663470000|2021-12-16 14:04:30|40.98|38.78|41|38.8|41|38.8|40.96|38.76|0
1639663480000|2021-12-16 14:04:40|40.95|38.75|40.95|38.75|40.95|38.75|40.92|38.72|0
1639663490000|2021-12-16 14:04:50|40.92|38.72|40.95|38.75|40.95|38.75|40.92|38.72|0
1639663500000|2021-12-16 14:05:00|40.98|38.78|41.02|38.82|41.03|38.83|40.98|38.78|0
1639663510000|2021-12-16 14:05:10|41.03|38.83|40.95|38.75|41.03|38.83|40.95|38.75|0
1639663520000|2021-12-16 14:05:20|40.89|38.69|40.92|38.72|40.92|38.72|40.89|38.69|0
1639663530000|2021-12-16 14:05:30|40.95|38.75|40.98|38.78|40.98|38.78|40.95|38.75|0
1639663540000|2021-12-16 14:05:40|41.03|38.83|41.03|38.83|41.03|38.83|41|38.8|0
1639663550000|2021-12-16 14:05:50|41|38.8|41.03|38.83|41.03|38.83|41|38.8|0
1639663560000|2021-12-16 14:06:00|41|38.8|41|38.8|41|38.8|40.98|38.78|0
1639663570000|2021-12-16 14:06:10|41.06|38.86|41.09|38.89|41.09|38.89|41.06|38.86|0
1639663580000|2021-12-16 14:06:20|41.06|38.86|41.03|38.83|41.09|38.89|41.03|38.83|0
1639663590000|2021-12-16 14:06:30|41|38.8|40.95|38.75|41|38.8|40.95|38.75|0
1639663600000|2021-12-16 14:06:40|40.97|38.77|41.03|38.83|41.03|38.83|40.97|38.77|0
1639663610000|2021-12-16 14:06:50|41|38.8|41|38.8|41.03|38.83|41|38.8|0
1639663620000|2021-12-16 14:07:00|41.02|38.82|40.97|38.77|41.02|38.82|40.97|38.77|0
1639663630000|2021-12-16 14:07:10|41|38.8|41|38.8|41|38.8|40.97|38.77|0
1639663640000|2021-12-16 14:07:20|41.03|38.83|41.06|38.86|41.06|38.86|41.03|38.83|0
1639663650000|2021-12-16 14:07:30|41|38.8|41|38.8|41|38.8|40.97|38.77|0
1639663660000|2021-12-16 14:07:40|41.03|38.83|41.09|38.89|41.09|38.89|41.03|38.83|0
1639663680000|2021-12-16 14:08:00|41.03|38.83|40.97|38.77|41.03|38.83|40.97|38.77|0
1639663690000|2021-12-16 14:08:10|40.95|38.75|40.97|38.77|40.97|38.77|40.95|38.75|0
1639663700000|2021-12-16 14:08:20|40.95|38.75|40.99|38.79|40.99|38.79|40.95|38.75|0
1639663710000|2021-12-16 14:08:30|41|38.8|41.04|38.84|41.04|38.84|40.97|38.77|0
1639663720000|2021-12-16 14:08:40|41.06|38.86|41.02|38.82|41.06|38.86|41.02|38.82|0
1639663730000|2021-12-16 14:08:50|41.06|38.86|41.03|38.83|41.06|38.86|41.03|38.83|0
1639663740000|2021-12-16 14:09:00|41.06|38.86|41.11|38.91|41.11|38.91|41.03|38.83|0
1639663750000|2021-12-16 14:09:10|41.14|38.94|41.11|38.91|41.14|38.94|41.11|38.91|0
1639663760000|2021-12-16 14:09:20|41.03|38.83|41.06|38.86|41.06|38.86|41|38.8|0
1639663770000|2021-12-16 14:09:30|41.07|38.87|41.09|38.89|41.09|38.89|41.07|38.87|0
1639663780000|2021-12-16 14:09:40|41.06|38.86|41.11|38.91|41.11|38.91|41.06|38.86|0
1639663790000|2021-12-16 14:09:50|41.14|38.94|41.14|38.94|41.14|38.94|41.11|38.91|0
1639663800000|2021-12-16 14:10:00|41.11|38.91|41.14|38.94|41.14|38.94|41.11|38.91|0
1639663810000|2021-12-16 14:10:10|41.17|38.97|40.44|38.24|41.23|39.03|40.44|38.24|0
1639663820000|2021-12-16 14:10:20|41.34|39.14|41.4|39.2|41.4|39.2|41.34|39.14|0
1639663830000|2021-12-16 14:10:30|41.37|39.17|40.46|38.26|41.37|39.17|40.46|38.26|0
1639663840000|2021-12-16 14:10:40|40.49|38.29|40.52|38.32|40.52|38.32|40.46|38.26|0
1639663850000|2021-12-16 14:10:50|40.55|38.35|40.49|38.29|40.55|38.35|40.49|38.29|0
1639663860000|2021-12-16 14:11:00|40.52|38.32|40.49|38.29|40.52|38.32|40.46|38.26|0
1639663870000|2021-12-16 14:11:10|40.52|38.32|40.49|38.29|40.52|38.32|40.49|38.29|0
1639663880000|2021-12-16 14:11:20|40.52|38.32|40.52|38.32|40.52|38.32|40.52|38.32|0
1639663890000|2021-12-16 14:11:30|40.55|38.35|40.58|38.38|40.58|38.38|40.55|38.35|0
1639663900000|2021-12-16 14:11:40|40.6|38.4|40.6|38.4|40.6|38.4|40.6|38.4|0
1639663910000|2021-12-16 14:11:50|40.55|38.35|40.55|38.35|40.55|38.35|40.55|38.35|0
1639663920000|2021-12-16 14:12:00|40.44|38.24|40.44|38.24|40.44|38.24|40.41|38.21|0
1639663930000|2021-12-16 14:12:10|40.41|38.21|40.35|38.15|40.41|38.21|40.35|38.15|0
1639663940000|2021-12-16 14:12:20|40.38|38.18|40.35|38.15|40.38|38.18|40.35|38.15|0
1639663950000|2021-12-16 14:12:30|40.38|38.18|40.32|38.12|40.38|38.18|40.32|38.12|0
1639663960000|2021-12-16 14:12:40|40.35|38.15|40.32|38.12|40.35|38.15|40.32|38.12|0
1639663970000|2021-12-16 14:12:50|40.27|38.07|40.27|38.07|40.27|38.07|40.24|38.04|0
1639663980000|2021-12-16 14:13:00|40.24|38.04|40.3|38.1|40.3|38.1|40.24|38.04|0
1639663990000|2021-12-16 14:13:10|40.27|38.07|40.24|38.04|40.27|38.07|40.24|38.04|0
1639664000000|2021-12-16 14:13:20|40.23|38.03|40.21|38.01|40.23|38.03|40.21|38.01|0
1639664010000|2021-12-16 14:13:30|40.24|38.04|40.24|38.04|40.24|38.04|40.21|38.01|0
1639664020000|2021-12-16 14:13:40|40.23|38.03|40.24|38.04|40.24|38.04|40.23|38.03|0
1639664030000|2021-12-16 14:13:50|40.25|38.05|40.25|38.05|40.25|38.05|40.25|38.05|0
1639664040000|2021-12-16 14:14:00|40.27|38.07|40.24|38.04|40.27|38.07|40.24|38.04|0
1639664050000|2021-12-16 14:14:10|40.27|38.07|40.24|38.04|40.27|38.07|40.24|38.04|0
1639664060000|2021-12-16 14:14:20|40.27|38.07|40.27|38.07|40.27|38.07|40.27|38.07|0
1639664070000|2021-12-16 14:14:30|40.29|38.09|40.29|38.09|40.29|38.09|40.29|38.09|0
1639664080000|2021-12-16 14:14:40|40.28|38.08|40.29|38.09|40.29|38.09|40.28|38.08|0
1639664090000|2021-12-16 14:14:50|40.27|38.07|40.27|38.07|40.29|38.09|40.27|38.07|0
1639664100000|2021-12-16 14:15:00|41|38.8|40.69|38.49|41|38.8|40.63|38.43|0
1639664110000|2021-12-16 14:15:10|40.57|38.37|40.66|38.46|40.66|38.46|40.57|38.37|0
1639664120000|2021-12-16 14:15:20|40.63|38.43|40.6|38.4|40.63|38.43|40.6|38.4|0
1639664130000|2021-12-16 14:15:30|40.63|38.43|40.69|38.49|40.71|38.51|40.63|38.43|0
1639664140000|2021-12-16 14:15:40|40.71|38.51|40.74|38.54|40.74|38.54|40.69|38.49|0
1639664150000|2021-12-16 14:15:50|40.77|38.57|40.71|38.51|40.8|38.6|40.71|38.51|0
1639664160000|2021-12-16 14:16:00|40.66|38.46|40.63|38.43|40.66|38.46|40.63|38.43|0
1639664170000|2021-12-16 14:16:10|40.66|38.46|40.6|38.4|40.66|38.46|40.6|38.4|0
1639664180000|2021-12-16 14:16:20|40.57|38.37|40.57|38.37|40.57|38.37|40.55|38.35|0
1639664190000|2021-12-16 14:16:30|40.6|38.4|40.63|38.43|40.63|38.43|40.6|38.4|0
1639664200000|2021-12-16 14:16:40|40.69|38.49|40.63|38.43|40.69|38.49|40.63|38.43|0
1639664210000|2021-12-16 14:16:50|40.7|38.5|40.6|38.4|40.7|38.5|40.6|38.4|0
1639664220000|2021-12-16 14:17:00|40.63|38.43|40.63|38.43|40.63|38.43|40.6|38.4|0
1639664230000|2021-12-16 14:17:10|40.6|38.4|40.57|38.37|40.6|38.4|40.57|38.37|0
1639664240000|2021-12-16 14:17:20|40.6|38.4|40.6|38.4|40.6|38.4|40.6|38.4|0
1639664250000|2021-12-16 14:17:30|40.54|38.34|40.46|38.26|40.54|38.34|40.46|38.26|0
1639664260000|2021-12-16 14:17:40|40.43|38.23|40.4|38.2|40.43|38.23|40.4|38.2|0
1639664270000|2021-12-16 14:17:50|40.39|38.19|40.39|38.19|40.39|38.19|40.39|38.19|0
1639664280000|2021-12-16 14:18:00|40.4|38.2|40.43|38.23|40.43|38.23|40.39|38.19|0
1639664290000|2021-12-16 14:18:10|40.4|38.2|40.4|38.2|40.4|38.2|40.4|38.2|0
1639664300000|2021-12-16 14:18:20|40.43|38.23|40.4|38.2|40.43|38.23|40.38|38.18|0
1639664310000|2021-12-16 14:18:30|40.38|38.18|40.4|38.2|40.4|38.2|40.38|38.18|0
1639664320000|2021-12-16 14:18:40|40.39|38.19|40.35|38.15|40.39|38.19|40.35|38.15|0
1639664330000|2021-12-16 14:18:50|40.32|38.12|40.32|38.12|40.32|38.12|40.32|38.12|0
1639664340000|2021-12-16 14:19:00|40.29|38.09|40.29|38.09|40.32|38.12|40.29|38.09|0
1639664350000|2021-12-16 14:19:10|40.26|38.06|40.21|38.01|40.26|38.06|40.21|38.01|0
1639664360000|2021-12-16 14:19:20|40.15|37.95|40.13|37.93|40.15|37.95|40.13|37.93|0
1639664370000|2021-12-16 14:19:30|40.15|37.95|40.07|37.87|40.15|37.95|40.07|37.87|0
1639664380000|2021-12-16 14:19:40|40.08|37.88|40.07|37.87|40.1|37.9|40.07|37.87|0
1639664390000|2021-12-16 14:19:50|40.04|37.84|40.04|37.84|40.04|37.84|40.04|37.84|0
1639664400000|2021-12-16 14:20:00|40.07|37.87|40.07|37.87|40.1|37.9|40.07|37.87|0
1639664410000|2021-12-16 14:20:10|40.1|37.9|40.1|37.9|40.13|37.93|40.07|37.87|0
1639664420000|2021-12-16 14:20:20|40.01|37.81|40.01|37.81|40.01|37.81|39.99|37.79|0
1639664430000|2021-12-16 14:20:30|39.99|37.79|40.01|37.81|40.01|37.81|39.97|37.77|0
1639664440000|2021-12-16 14:20:40|40.04|37.84|39.99|37.79|40.04|37.84|39.99|37.79|0
1639664450000|2021-12-16 14:20:50|40.01|37.81|39.96|37.76|40.01|37.81|39.96|37.76|0
1639664460000|2021-12-16 14:21:00|39.99|37.79|39.9|37.7|39.99|37.79|39.9|37.7|0
1639664470000|2021-12-16 14:21:10|39.88|37.68|39.9|37.7|39.9|37.7|39.88|37.68|0
1639664480000|2021-12-16 14:21:20|39.93|37.73|39.96|37.76|39.96|37.76|39.93|37.73|0
1639664490000|2021-12-16 14:21:30|39.93|37.73|39.93|37.73|39.93|37.73|39.92|37.72|0
1639664500000|2021-12-16 14:21:40|39.92|37.72|39.93|37.73|39.93|37.73|39.92|37.72|0
1639664510000|2021-12-16 14:21:50|39.96|37.76|39.93|37.73|39.96|37.76|39.93|37.73|0
1639664520000|2021-12-16 14:22:00|39.96|37.76|39.96|37.76|39.96|37.76|39.96|37.76|0
1639664530000|2021-12-16 14:22:10|39.99|37.79|39.99|37.79|39.99|37.79|39.99|37.79|0
1639664540000|2021-12-16 14:22:20|39.96|37.76|39.9|37.7|39.96|37.76|39.9|37.7|0
1639664550000|2021-12-16 14:22:30|39.87|37.67|39.9|37.7|39.9|37.7|39.87|37.67|0
1639664560000|2021-12-16 14:22:40|39.87|37.67|39.9|37.7|39.9|37.7|39.87|37.67|0
1639664570000|2021-12-16 14:22:50|39.92|37.72|39.87|37.67|39.92|37.72|39.87|37.67|0
1639664580000|2021-12-16 14:23:00|39.93|37.73|39.96|37.76|39.96|37.76|39.93|37.73|0
1639664590000|2021-12-16 14:23:10|39.99|37.79|39.99|37.79|39.99|37.79|39.99|37.79|0
1639664600000|2021-12-16 14:23:20|39.98|37.78|39.98|37.78|39.98|37.78|39.96|37.76|0
1639664610000|2021-12-16 14:23:30|39.96|37.76|39.93|37.73|39.96|37.76|39.93|37.73|0
1639664620000|2021-12-16 14:23:40|39.9|37.7|39.9|37.7|39.9|37.7|39.87|37.67|0
1639664630000|2021-12-16 14:23:50|39.93|37.73|39.9|37.7|39.93|37.73|39.9|37.7|0
1639664640000|2021-12-16 14:24:00|39.87|37.67|39.87|37.67|39.87|37.67|39.87|37.67|0
1639664650000|2021-12-16 14:24:10|39.9|37.7|39.93|37.73|39.93|37.73|39.9|37.7|0
1639664660000|2021-12-16 14:24:20|39.96|37.76|39.96|37.76|39.98|37.78|39.96|37.76|0
1639664670000|2021-12-16 14:24:30|39.98|37.78|40.01|37.81|40.01|37.81|39.98|37.78|0
1639664680000|2021-12-16 14:24:40|39.98|37.78|39.98|37.78|39.98|37.78|39.96|37.76|0
1639664690000|2021-12-16 14:24:50|39.96|37.76|39.98|37.78|39.98|37.78|39.96|37.76|0
1639664700000|2021-12-16 14:25:00|39.97|37.77|39.96|37.76|39.98|37.78|39.96|37.76|0
1639664710000|2021-12-16 14:25:10|39.98|37.78|40.01|37.81|40.01|37.81|39.98|37.78|0
1639664720000|2021-12-16 14:25:20|40.07|37.87|40.07|37.87|40.07|37.87|40.07|37.87|0
1639664730000|2021-12-16 14:25:30|40.09|37.89|40.09|37.89|40.09|37.89|40.09|37.89|0
1639664740000|2021-12-16 14:25:40|40.07|37.87|40.07|37.87|40.09|37.89|40.07|37.87|0
1639664750000|2021-12-16 14:25:50|40.09|37.89|40.07|37.87|40.09|37.89|40.07|37.87|0
1639664760000|2021-12-16 14:26:00|40.12|37.92|40.12|37.92|40.15|37.95|40.11|37.91|0
1639664770000|2021-12-16 14:26:10|40.15|37.95|40.18|37.98|40.18|37.98|40.15|37.95|0
1639664780000|2021-12-16 14:26:20|40.15|37.95|40.15|37.95|40.15|37.95|40.15|37.95|0
1639664790000|2021-12-16 14:26:30|40.18|37.98|40.21|38.01|40.21|38.01|40.18|37.98|0
1639664800000|2021-12-16 14:26:40|40.23|38.03|40.26|38.06|40.26|38.06|40.23|38.03|0
1639664820000|2021-12-16 14:27:00|40.29|38.09|40.32|38.12|40.32|38.12|40.29|38.09|0
1639664830000|2021-12-16 14:27:10|40.29|38.09|40.29|38.09|40.29|38.09|40.29|38.09|0
1639664840000|2021-12-16 14:27:20|40.26|38.06|40.29|38.09|40.29|38.09|40.26|38.06|0
1639664850000|2021-12-16 14:27:30|40.32|38.12|40.37|38.17|40.37|38.17|40.32|38.12|0
1639664860000|2021-12-16 14:27:40|40.4|38.2|40.37|38.17|40.43|38.23|40.37|38.17|0
1639664870000|2021-12-16 14:27:50|40.34|38.14|40.43|38.23|40.43|38.23|40.34|38.14|0
1639664880000|2021-12-16 14:28:00|40.4|38.2|40.37|38.17|40.43|38.23|40.37|38.17|0
1639664890000|2021-12-16 14:28:10|40.43|38.23|40.4|38.2|40.43|38.23|40.4|38.2|0
1639664900000|2021-12-16 14:28:20|40.37|38.17|40.34|38.14|40.37|38.17|40.34|38.14|0
1639664910000|2021-12-16 14:28:30|40.32|38.12|40.32|38.12|40.32|38.12|40.32|38.12|0
1639664920000|2021-12-16 14:28:40|40.34|38.14|40.37|38.17|40.37|38.17|40.34|38.14|0
1639664930000|2021-12-16 14:28:50|40.4|38.2|40.29|38.09|40.4|38.2|40.29|38.09|0
1639664940000|2021-12-16 14:29:00|40.26|38.06|40.29|38.09|40.29|38.09|40.26|38.06|0
1639664950000|2021-12-16 14:29:10|40.32|38.12|40.29|38.09|40.32|38.12|40.29|38.09|0
1639664960000|2021-12-16 14:29:20|40.26|38.06|40.34|38.14|40.34|38.14|40.23|38.03|0
1639664970000|2021-12-16 14:29:30|40.36|38.16|40.32|38.12|40.37|38.17|40.32|38.12|0
1639664980000|2021-12-16 14:29:40|40.34|38.14|40.34|38.14|40.34|38.14|40.34|38.14|0
1639664990000|2021-12-16 14:29:50|40.32|38.12|40.4|38.2|40.4|38.2|40.32|38.12|0
1639665000000|2021-12-16 14:30:00|40.2|38|40.18|37.98|40.29|38.09|40.18|37.98|0
1639665010000|2021-12-16 14:30:10|40.31|38.11|40.26|38.06|40.37|38.17|40.23|38.03|0
1639665020000|2021-12-16 14:30:20|40.34|38.14|40.43|38.23|40.43|38.23|40.34|38.14|0
1639665030000|2021-12-16 14:30:30|40.45|38.25|40.43|38.23|40.45|38.25|40.37|38.17|0
1639665040000|2021-12-16 14:30:40|40.4|38.2|40.37|38.17|40.43|38.23|40.37|38.17|0
1639665050000|2021-12-16 14:30:50|40.45|38.25|40.48|38.28|40.48|38.28|40.43|38.23|0
1639665060000|2021-12-16 14:31:00|40.62|38.42|40.51|38.31|40.62|38.42|40.47|38.27|0
1639665070000|2021-12-16 14:31:10|40.54|38.34|40.68|38.48|40.68|38.48|40.54|38.34|0
1639665080000|2021-12-16 14:31:20|40.65|38.45|40.65|38.45|40.65|38.45|40.65|38.45|0
1639665090000|2021-12-16 14:31:30|40.68|38.48|40.68|38.48|40.68|38.48|40.65|38.45|0
1639665100000|2021-12-16 14:31:40|40.65|38.45|40.71|38.51|40.71|38.51|40.62|38.42|0
1639665110000|2021-12-16 14:31:50|40.59|38.39|40.73|38.53|40.73|38.53|40.57|38.37|0
1639665120000|2021-12-16 14:32:00|40.68|38.48|40.65|38.45|40.73|38.53|40.59|38.39|0
1639665130000|2021-12-16 14:32:10|40.68|38.48|40.59|38.39|40.68|38.48|40.57|38.37|0
1639665140000|2021-12-16 14:32:20|40.62|38.42|40.65|38.45|40.68|38.48|40.62|38.42|0
1639665150000|2021-12-16 14:32:30|40.59|38.39|40.57|38.37|40.59|38.39|40.57|38.37|0
1639665160000|2021-12-16 14:32:40|40.54|38.34|40.59|38.39|40.62|38.42|40.54|38.34|0
1639665170000|2021-12-16 14:32:50|40.68|38.48|40.59|38.39|40.68|38.48|40.59|38.39|0
1639665180000|2021-12-16 14:33:00|40.65|38.45|40.62|38.42|40.65|38.45|40.62|38.42|0
1639665190000|2021-12-16 14:33:10|40.65|38.45|40.59|38.39|40.65|38.45|40.59|38.39|0
1639665200000|2021-12-16 14:33:20|40.54|38.34|40.56|38.36|40.56|38.36|40.54|38.34|0
1639665210000|2021-12-16 14:33:30|41.04|38.84|41.1|38.9|41.1|38.9|41.02|38.82|0
1639665220000|2021-12-16 14:33:40|41.02|38.82|41.02|38.82|41.02|38.82|40.96|38.76|0
1639665230000|2021-12-16 14:33:50|40.99|38.79|41.07|38.87|41.07|38.87|40.99|38.79|0
1639665240000|2021-12-16 14:34:00|41.04|38.84|40.99|38.79|41.07|38.87|40.99|38.79|0
1639665250000|2021-12-16 14:34:10|40.96|38.76|40.93|38.73|40.99|38.79|40.9|38.7|0
1639665260000|2021-12-16 14:34:20|40.9|38.7|40.9|38.7|40.9|38.7|40.87|38.67|0
1639665270000|2021-12-16 14:34:30|40.82|38.62|40.9|38.7|40.9|38.7|40.82|38.62|0
1639665280000|2021-12-16 14:34:40|40.87|38.67|40.9|38.7|40.9|38.7|40.87|38.67|0
1639665290000|2021-12-16 14:34:50|40.96|38.76|40.87|38.67|40.96|38.76|40.85|38.65|0
1639665300000|2021-12-16 14:35:00|40.82|38.62|40.65|38.45|40.82|38.62|40.65|38.45|0
1639665310000|2021-12-16 14:35:10|40.73|38.53|40.42|38.22|40.73|38.53|40.42|38.22|0
1639665320000|2021-12-16 14:35:20|40.45|38.25|40.26|38.06|40.45|38.25|40.26|38.06|0
1639665330000|2021-12-16 14:35:30|40.19|37.99|40.12|37.92|40.19|37.99|40.12|37.92|0
1639665340000|2021-12-16 14:35:40|40.42|38.22|40.59|38.39|40.59|38.39|40.42|38.22|0
1639665350000|2021-12-16 14:35:50|40.62|38.42|40.68|38.48|40.68|38.48|40.59|38.39|0
1639665360000|2021-12-16 14:36:00|40.79|38.59|40.96|38.76|40.96|38.76|40.79|38.59|0
1639665370000|2021-12-16 14:36:10|40.93|38.73|40.96|38.76|40.96|38.76|40.9|38.7|0
1639665380000|2021-12-16 14:36:20|41.01|38.81|41.04|38.84|41.04|38.84|40.96|38.76|0
1639665390000|2021-12-16 14:36:30|40.96|38.76|40.99|38.79|41.01|38.81|40.96|38.76|0
1639665400000|2021-12-16 14:36:40|40.96|38.76|41.21|39.01|41.21|39.01|40.96|38.76|0
1639665410000|2021-12-16 14:36:50|41.1|38.9|41.18|38.98|41.18|38.98|41.1|38.9|0
1639665420000|2021-12-16 14:37:00|41.1|38.9|40.99|38.79|41.1|38.9|40.99|38.79|0
1639665430000|2021-12-16 14:37:10|41.03|38.83|41.07|38.87|41.07|38.87|40.99|38.79|0
1639665440000|2021-12-16 14:37:20|41.1|38.9|41.18|38.98|41.18|38.98|41.07|38.87|0
1639665450000|2021-12-16 14:37:30|41.24|39.04|41.21|39.01|41.24|39.04|41.17|38.97|0
1639665460000|2021-12-16 14:37:40|41.27|39.07|41.38|39.18|41.38|39.18|41.27|39.07|0
1639665470000|2021-12-16 14:37:50|41.35|39.15|41.3|39.1|41.35|39.15|41.3|39.1|0
1639665480000|2021-12-16 14:38:00|41.35|39.15|41.33|39.13|41.35|39.15|41.33|39.13|0
1639665490000|2021-12-16 14:38:10|41.35|39.15|41.35|39.15|41.35|39.15|41.3|39.1|0
1639665500000|2021-12-16 14:38:20|41.38|39.18|41.38|39.18|41.38|39.18|41.38|39.18|0
1639665510000|2021-12-16 14:38:30|41.35|39.15|41.41|39.21|41.41|39.21|41.35|39.15|0
1639665520000|2021-12-16 14:38:40|41.44|39.24|41.44|39.24|41.44|39.24|41.38|39.18|0
1639665530000|2021-12-16 14:38:50|41.41|39.21|41.38|39.18|41.41|39.21|41.38|39.18|0
1639665540000|2021-12-16 14:39:00|41.44|39.24|41.38|39.18|41.44|39.24|41.38|39.18|0
1639665550000|2021-12-16 14:39:10|41.41|39.21|41.33|39.13|41.41|39.21|41.33|39.13|0
1639665560000|2021-12-16 14:39:20|41.38|39.18|41.38|39.18|41.41|39.21|41.38|39.18|0
1639665570000|2021-12-16 14:39:30|41.41|39.21|41.41|39.21|41.44|39.24|41.35|39.15|0
1639665580000|2021-12-16 14:39:40|41.44|39.24|41.38|39.18|41.44|39.24|41.35|39.15|0
1639665590000|2021-12-16 14:39:50|41.35|39.15|41.44|39.24|41.44|39.24|41.32|39.12|0
1639665600000|2021-12-16 14:40:00|41.41|39.21|41.41|39.21|41.47|39.27|41.41|39.21|0
1639665610000|2021-12-16 14:40:10|41.35|39.15|41.47|39.27|41.47|39.27|41.35|39.15|0
1639665620000|2021-12-16 14:40:20|41.41|39.21|41.7|39.5|41.7|39.5|41.41|39.21|0
1639665630000|2021-12-16 14:40:30|41.55|39.35|41.61|39.41|41.64|39.44|41.55|39.35|0
1639665640000|2021-12-16 14:40:40|41.67|39.47|41.65|39.45|41.67|39.47|41.61|39.41|0
1639665650000|2021-12-16 14:40:50|41.67|39.47|41.78|39.58|41.81|39.61|41.67|39.47|0
1639665660000|2021-12-16 14:41:00|41.84|39.64|41.78|39.58|41.84|39.64|41.78|39.58|0
1639665670000|2021-12-16 14:41:10|41.75|39.55|41.9|39.7|41.96|39.76|41.75|39.55|0
1639665680000|2021-12-16 14:41:20|41.84|39.64|41.81|39.61|41.84|39.64|41.81|39.61|0
1639665690000|2021-12-16 14:41:30|41.9|39.7|41.96|39.76|41.96|39.76|41.87|39.67|0
1639665700000|2021-12-16 14:41:40|41.98|39.78|41.93|39.73|41.98|39.78|41.93|39.73|0
1639665710000|2021-12-16 14:41:50|41.9|39.7|41.93|39.73|41.98|39.78|41.9|39.7|0
1639665720000|2021-12-16 14:42:00|41.98|39.78|41.87|39.67|41.98|39.78|41.84|39.64|0
1639665730000|2021-12-16 14:42:10|41.81|39.61|41.9|39.7|41.9|39.7|41.81|39.61|0
1639665740000|2021-12-16 14:42:20|41.93|39.73|41.9|39.7|41.93|39.73|41.87|39.67|0
1639665750000|2021-12-16 14:42:30|41.98|39.78|41.98|39.78|41.98|39.78|41.95|39.75|0
1639665760000|2021-12-16 14:42:40|42.01|39.81|41.98|39.78|42.01|39.81|41.98|39.78|0
1639665770000|2021-12-16 14:42:50|41.97|39.77|41.83|39.63|41.97|39.77|40.91|38.71|0
1639665780000|2021-12-16 14:43:00|41.86|39.66|41.88|39.68|41.88|39.68|41.86|39.66|0
1639665790000|2021-12-16 14:43:10|41.91|39.71|41.86|39.66|41.91|39.71|41.86|39.66|0
1639665800000|2021-12-16 14:43:20|41.83|39.63|41.86|39.66|41.86|39.66|41.83|39.63|0
1639665810000|2021-12-16 14:43:30|41.8|39.6|41.77|39.57|41.83|39.63|41.77|39.57|0
1639665820000|2021-12-16 14:43:40|41.71|39.51|41.71|39.51|41.74|39.54|41.71|39.51|0
1639665830000|2021-12-16 14:43:50|41.65|39.45|41.71|39.51|41.71|39.51|41.65|39.45|0
1639665840000|2021-12-16 14:44:00|41.74|39.54|41.74|39.54|41.77|39.57|41.74|39.54|0
1639665850000|2021-12-16 14:44:10|41.83|39.63|41.77|39.57|41.83|39.63|41.71|39.51|0
1639665860000|2021-12-16 14:44:20|41.74|39.54|41.77|39.57|41.8|39.6|41.74|39.54|0
1639665870000|2021-12-16 14:44:30|41.74|39.54|41.74|39.54|41.77|39.57|41.71|39.51|0
1639665880000|2021-12-16 14:44:40|41.77|39.57|41.65|39.45|41.77|39.57|41.65|39.45|0
1639665890000|2021-12-16 14:44:50|41.68|39.48|41.68|39.48|41.68|39.48|41.62|39.42|0
1639665900000|2021-12-16 14:45:00|41.73|39.53|41.68|39.48|41.74|39.54|41.68|39.48|0
1639665910000|2021-12-16 14:45:10|41.65|39.45|41.48|39.28|41.65|39.45|41.48|39.28|0
1639665920000|2021-12-16 14:45:20|41.44|39.24|41.42|39.22|41.44|39.24|41.37|39.17|0
1639665930000|2021-12-16 14:45:30|41.3|39.1|41.45|39.25|41.45|39.25|41.3|39.1|0
1639665940000|2021-12-16 14:45:40|41.37|39.17|41.2|39|41.37|39.17|41.2|39|0
1639665950000|2021-12-16 14:45:50|41.08|38.88|41.02|38.82|41.08|38.88|41.02|38.82|0
1639665960000|2021-12-16 14:46:00|40.94|38.74|41.05|38.85|41.05|38.85|40.94|38.74|0
1639665970000|2021-12-16 14:46:10|41.11|38.91|41.08|38.88|41.14|38.94|41.08|38.88|0
1639665980000|2021-12-16 14:46:20|41.22|39.02|41.14|38.94|41.25|39.05|41.14|38.94|0
1639665990000|2021-12-16 14:46:30|41.17|38.97|41.05|38.85|41.2|39|41.05|38.85|0
1639666000000|2021-12-16 14:46:40|41.08|38.88|41.08|38.88|41.14|38.94|41.08|38.88|0
1639666010000|2021-12-16 14:46:50|41.11|38.91|41|38.8|41.11|38.91|41|38.8|0
1639666020000|2021-12-16 14:47:00|41.05|38.85|41.02|38.82|41.05|38.85|40.97|38.77|0
1639666030000|2021-12-16 14:47:10|41.08|38.88|41.17|38.97|41.19|38.99|41.08|38.88|0
1639666040000|2021-12-16 14:47:20|41.19|38.99|41.25|39.05|41.25|39.05|41.19|38.99|0
1639666050000|2021-12-16 14:47:30|41.22|39.02|41.37|39.17|41.37|39.17|41.19|38.99|0
1639666060000|2021-12-16 14:47:40|41.39|39.19|41.28|39.08|41.39|39.19|41.25|39.05|0
1639666070000|2021-12-16 14:47:50|41.31|39.11|41.17|38.97|41.31|39.11|41.17|38.97|0
1639666080000|2021-12-16 14:48:00|41.19|38.99|41.22|39.02|41.22|39.02|41.08|38.88|0
1639666090000|2021-12-16 14:48:10|41.19|38.99|41.22|39.02|41.22|39.02|41.19|38.99|0
1639666100000|2021-12-16 14:48:20|41.28|39.08|41.14|38.94|41.31|39.11|41.14|38.94|0
1639666110000|2021-12-16 14:48:30|41.19|38.99|41.08|38.88|41.19|38.99|41.08|38.88|0
1639666120000|2021-12-16 14:48:40|41.02|38.82|40.88|38.68|41.02|38.82|40.88|38.68|0
1639666130000|2021-12-16 14:48:50|40.95|38.75|40.83|38.63|40.95|38.75|40.83|38.63|0
1639666140000|2021-12-16 14:49:00|40.8|38.6|40.68|38.48|40.8|38.6|40.68|38.48|0
1639666150000|2021-12-16 14:49:10|40.71|38.51|40.74|38.54|40.83|38.63|40.71|38.51|0
1639666160000|2021-12-16 14:49:20|40.7|38.5|40.71|38.51|40.71|38.51|40.7|38.5|0
1639666170000|2021-12-16 14:49:30|40.66|38.46|40.6|38.4|40.68|38.48|40.6|38.4|0
1639666180000|2021-12-16 14:49:40|40.52|38.32|40.52|38.32|40.57|38.37|40.52|38.32|0
1639666190000|2021-12-16 14:49:50|40.54|38.34|40.49|38.29|40.54|38.34|40.43|38.23|0
1639666200000|2021-12-16 14:50:00|40.46|38.26|40.52|38.32|40.52|38.32|40.46|38.26|0
1639666210000|2021-12-16 14:50:10|40.49|38.29|40.6|38.4|40.6|38.4|40.49|38.29|0
1639666220000|2021-12-16 14:50:20|40.68|38.48|40.85|38.65|40.85|38.65|40.68|38.48|0
1639666230000|2021-12-16 14:50:30|40.82|38.62|40.88|38.68|40.88|38.68|40.81|38.61|0
1639666240000|2021-12-16 14:50:40|41.02|38.82|41.08|38.88|41.08|38.88|41.02|38.82|0
1639666250000|2021-12-16 14:50:50|41.11|38.91|41.22|39.02|41.22|39.02|41.08|38.88|0
1639666260000|2021-12-16 14:51:00|41.19|38.99|41.28|39.08|41.28|39.08|41.19|38.99|0
1639666270000|2021-12-16 14:51:10|41.18|38.98|41.25|39.05|41.25|39.05|41.16|38.96|0
1639666280000|2021-12-16 14:51:20|41.16|38.96|41.16|38.96|41.28|39.08|41.16|38.96|0
1639666290000|2021-12-16 14:51:30|41.08|38.88|41.01|38.81|41.08|38.88|41.01|38.81|0
1639666300000|2021-12-16 14:51:40|40.94|38.74|40.94|38.74|40.97|38.77|40.94|38.74|0
1639666310000|2021-12-16 14:51:50|40.91|38.71|41.08|38.88|41.08|38.88|40.91|38.71|0
1639666320000|2021-12-16 14:52:00|41.05|38.85|41.05|38.85|41.09|38.89|41.02|38.82|0
1639666330000|2021-12-16 14:52:10|41.02|38.82|41.08|38.88|41.08|38.88|40.91|38.71|0
1639666340000|2021-12-16 14:52:20|41.05|38.85|40.94|38.74|41.05|38.85|40.91|38.71|0
1639666350000|2021-12-16 14:52:30|40.82|38.62|40.94|38.74|40.94|38.74|40.82|38.62|0
1639666360000|2021-12-16 14:52:40|40.91|38.71|40.94|38.74|40.94|38.74|40.91|38.71|0
1639666370000|2021-12-16 14:52:50|41.08|38.88|41.19|38.99|41.19|38.99|41.08|38.88|0
1639666380000|2021-12-16 14:53:00|41.28|39.08|41.42|39.22|41.42|39.22|41.28|39.08|0
1639666390000|2021-12-16 14:53:10|41.35|39.15|41.33|39.13|41.42|39.22|41.33|39.13|0
1639666400000|2021-12-16 14:53:20|41.39|39.19|41.55|39.35|41.55|39.35|41.39|39.19|0
1639666410000|2021-12-16 14:53:30|41.53|39.33|41.42|39.22|41.53|39.33|41.42|39.22|0
1639666420000|2021-12-16 14:53:40|41.39|39.19|41.41|39.21|41.45|39.25|41.39|39.19|0
1639666430000|2021-12-16 14:53:50|41.39|39.19|41.36|39.16|41.39|39.19|41.33|39.13|0
1639666440000|2021-12-16 14:54:00|41.33|39.13|41.16|38.96|41.33|39.13|41.16|38.96|0
1639666450000|2021-12-16 14:54:10|41.13|38.93|41.21|39.01|41.22|39.02|41.13|38.93|0
1639666460000|2021-12-16 14:54:20|41.31|39.11|41.08|38.88|41.31|39.11|41.08|38.88|0
1639666470000|2021-12-16 14:54:30|41.05|38.85|40.94|38.74|41.05|38.85|40.94|38.74|0
1639666480000|2021-12-16 14:54:40|40.96|38.76|41.62|39.42|41.65|39.45|40.96|38.76|0
1639666490000|2021-12-16 14:54:50|41.5|39.3|41.7|39.5|41.73|39.53|41.5|39.3|0
1639666500000|2021-12-16 14:55:00|41.19|38.99|41.28|39.08|41.28|39.08|41.19|38.99|0
1639666510000|2021-12-16 14:55:10|41.22|39.02|41.3|39.1|41.3|39.1|41.22|39.02|0
1639666520000|2021-12-16 14:55:20|41.32|39.12|41.36|39.16|41.36|39.16|41.3|39.1|0
1639666530000|2021-12-16 14:55:30|41.3|39.1|41.42|39.22|41.42|39.22|41.3|39.1|0
1639666540000|2021-12-16 14:55:40|41.53|39.33|41.62|39.42|41.7|39.5|41.53|39.33|0
1639666550000|2021-12-16 14:55:50|41.7|39.5|41.67|39.47|41.7|39.5|41.65|39.45|0
1639666560000|2021-12-16 14:56:00|41.73|39.53|41.82|39.62|41.85|39.65|41.73|39.53|0
1639666570000|2021-12-16 14:56:10|41.79|39.59|41.82|39.62|41.82|39.62|41.79|39.59|0
1639666580000|2021-12-16 14:56:20|41.88|39.68|41.85|39.65|41.88|39.68|41.85|39.65|0
1639666590000|2021-12-16 14:56:30|41.93|39.73|41.85|39.65|41.93|39.73|41.82|39.62|0
1639666600000|2021-12-16 14:56:40|41.76|39.56|41.79|39.59|41.79|39.59|41.76|39.56|0
1639666610000|2021-12-16 14:56:50|41.82|39.62|41.76|39.56|41.82|39.62|41.76|39.56|0
1639666620000|2021-12-16 14:57:00|41.7|39.5|41.65|39.45|41.7|39.5|41.65|39.45|0
1639666630000|2021-12-16 14:57:10|41.7|39.5|41.7|39.5|41.7|39.5|41.59|39.39|0
1639666640000|2021-12-16 14:57:20|41.79|39.59|41.88|39.68|41.88|39.68|41.79|39.59|0
1639666650000|2021-12-16 14:57:30|41.9|39.7|42.02|39.82|42.02|39.82|41.9|39.7|0
1639666660000|2021-12-16 14:57:40|42.08|39.88|42.11|39.91|42.11|39.91|42.08|39.88|0
1639666670000|2021-12-16 14:57:50|42.05|39.85|42.14|39.94|42.14|39.94|42.05|39.85|0
1639666690000|2021-12-16 14:58:10|42.05|39.85|42.11|39.91|42.14|39.94|42.05|39.85|0
1639666700000|2021-12-16 14:58:20|42.14|39.94|42.25|40.05|42.25|40.05|42.11|39.91|0
1639666710000|2021-12-16 14:58:30|42.22|40.02|42.31|40.11|42.31|40.11|42.22|40.02|0
1639666720000|2021-12-16 14:58:40|42.28|40.08|42.19|39.99|42.28|40.08|42.19|39.99|0
1639666730000|2021-12-16 14:58:50|42.16|39.96|42.25|40.05|42.28|40.08|42.16|39.96|0
1639666740000|2021-12-16 14:59:00|42.19|39.99|42.31|40.11|42.31|40.11|42.18|39.98|0
1639666750000|2021-12-16 14:59:10|42.37|40.17|42.31|40.11|42.37|40.17|42.28|40.08|0
1639666760000|2021-12-16 14:59:20|42.34|40.14|42.32|40.12|42.34|40.14|42.32|40.12|0
1639666770000|2021-12-16 14:59:30|42.34|40.14|42.19|39.99|42.34|40.14|42.19|39.99|0
1639666780000|2021-12-16 14:59:40|42.22|40.02|42.25|40.05|42.31|40.11|42.22|40.02|0
1639666790000|2021-12-16 14:59:50|42.28|40.08|42.4|40.2|42.4|40.2|42.28|40.08|0
1639666800000|2021-12-16 15:00:00|42.34|40.14|42.43|40.23|42.43|40.23|42.34|40.14|0
1639666810000|2021-12-16 15:00:10|42.37|40.17|42.48|40.28|42.48|40.28|42.37|40.17|0
1639666820000|2021-12-16 15:00:20|42.34|40.14|42.16|39.96|42.34|40.14|42.16|39.96|0
1639666830000|2021-12-16 15:00:30|42.22|40.02|41.35|39.15|42.22|40.02|41.32|39.12|0
1639666840000|2021-12-16 15:00:40|41.43|39.23|41.35|39.15|41.46|39.26|41.35|39.15|0
1639666850000|2021-12-16 15:00:50|41.37|39.17|42.47|40.27|42.47|40.27|41.37|39.17|0
1639666860000|2021-12-16 15:01:00|42.41|40.21|42.56|40.36|42.56|40.36|42.41|40.21|0
1639666870000|2021-12-16 15:01:10|42.64|40.44|43.23|41.03|43.23|41.03|42.64|40.44|0
1639666880000|2021-12-16 15:01:20|43.2|41|44.14|41.94|44.17|41.97|43.2|41|0
1639666890000|2021-12-16 15:01:30|44.11|41.91|44.26|42.06|44.26|42.06|44.11|41.91|0
1639666900000|2021-12-16 15:01:40|44.32|42.12|44.29|42.09|44.35|42.15|44.29|42.09|0
1639666910000|2021-12-16 15:01:50|44.26|42.06|44.32|42.12|44.32|42.12|44.23|42.03|0
1639666920000|2021-12-16 15:02:00|44.35|42.15|44.56|42.36|44.56|42.36|44.35|42.15|0
1639666930000|2021-12-16 15:02:10|44.35|42.15|44.47|42.27|44.47|42.27|44.32|42.12|0
1639666940000|2021-12-16 15:02:20|44.5|42.3|44.53|42.33|44.56|42.36|44.5|42.3|0
1639666950000|2021-12-16 15:02:30|44.56|42.36|44.68|42.48|44.68|42.48|44.56|42.36|0
1639666960000|2021-12-16 15:02:40|44.83|42.63|44.95|42.75|44.95|42.75|44.83|42.63|0
1639666970000|2021-12-16 15:02:50|44.8|42.6|44.86|42.66|44.86|42.66|44.71|42.51|0
1639666980000|2021-12-16 15:03:00|44.83|42.63|44.8|42.6|44.83|42.63|44.77|42.57|0
1639666990000|2021-12-16 15:03:10|44.74|42.54|44.65|42.45|44.74|42.54|44.65|42.45|0
1639667000000|2021-12-16 15:03:20|44.62|42.42|44.56|42.36|44.62|42.42|44.53|42.33|0
1639667010000|2021-12-16 15:03:30|44.62|42.42|44.45|42.25|44.62|42.42|44.44|42.24|0
1639667020000|2021-12-16 15:03:40|44.5|42.3|44.38|42.18|44.5|42.3|44.38|42.18|0
1639667030000|2021-12-16 15:03:50|44.41|42.21|44.5|42.3|44.5|42.3|44.41|42.21|0
1639667040000|2021-12-16 15:04:00|44.59|42.39|44.44|42.24|44.59|42.39|44.44|42.24|0
1639667050000|2021-12-16 15:04:10|44.41|42.21|44.47|42.27|44.47|42.27|44.41|42.21|0
1639667060000|2021-12-16 15:04:20|44.56|42.36|44.62|42.42|44.62|42.42|44.56|42.36|0
1639667070000|2021-12-16 15:04:30|44.53|42.33|44.65|42.45|44.68|42.48|44.53|42.33|0
1639667080000|2021-12-16 15:04:40|44.68|42.48|44.5|42.3|44.68|42.48|44.5|42.3|0
1639667090000|2021-12-16 15:04:50|44.47|42.27|44.47|42.27|44.47|42.27|44.38|42.18|0
1639667100000|2021-12-16 15:05:00|44.48|42.28|44.41|42.21|44.5|42.3|44.38|42.18|0
1639667110000|2021-12-16 15:05:10|44.44|42.24|44.53|42.33|44.56|42.36|44.44|42.24|0
1639667120000|2021-12-16 15:05:20|44.5|42.3|44.5|42.3|44.5|42.3|44.5|42.3|0
1639667130000|2021-12-16 15:05:30|44.47|42.27|44.26|42.06|44.47|42.27|44.26|42.06|0
1639667140000|2021-12-16 15:05:40|44.29|42.09|44.38|42.18|44.5|42.3|44.29|42.09|0
1639667150000|2021-12-16 15:05:50|44.35|42.15|44.29|42.09|44.35|42.15|44.29|42.09|0
1639667160000|2021-12-16 15:06:00|44.26|42.06|44.38|42.18|44.38|42.18|44.26|42.06|0
1639667170000|2021-12-16 15:06:10|44.2|42|44.2|42|44.2|42|44.17|41.97|0
1639667180000|2021-12-16 15:06:20|44.23|42.03|44.29|42.09|44.29|42.09|44.23|42.03|0
1639667190000|2021-12-16 15:06:30|44.35|42.15|44.38|42.18|44.38|42.18|44.35|42.15|0
1639667200000|2021-12-16 15:06:40|44.41|42.21|44.26|42.06|44.41|42.21|44.26|42.06|0
1639667210000|2021-12-16 15:06:50|44.32|42.12|44.47|42.27|44.47|42.27|44.32|42.12|0
1639667220000|2021-12-16 15:07:00|44.5|42.3|44.68|42.48|44.68|42.48|44.5|42.3|0
1639667230000|2021-12-16 15:07:10|44.71|42.51|44.8|42.6|44.8|42.6|44.71|42.51|0
1639667240000|2021-12-16 15:07:20|44.83|42.63|45.13|42.93|45.13|42.93|44.83|42.63|0
1639667250000|2021-12-16 15:07:30|44.98|42.78|44.8|42.6|44.98|42.78|44.8|42.6|0
1639667260000|2021-12-16 15:07:40|44.77|42.57|44.77|42.57|44.77|42.57|44.77|42.57|0
1639667270000|2021-12-16 15:07:50|44.83|42.63|44.77|42.57|44.89|42.69|44.77|42.57|0
1639667280000|2021-12-16 15:08:00|44.86|42.66|44.65|42.45|44.86|42.66|44.65|42.45|0
1639667290000|2021-12-16 15:08:10|44.58|42.38|44.65|42.45|44.71|42.51|44.58|42.38|0
1639667300000|2021-12-16 15:08:20|44.58|42.38|44.55|42.35|44.58|42.38|44.55|42.35|0
1639667310000|2021-12-16 15:08:30|44.58|42.38|44.61|42.41|44.61|42.41|44.58|42.38|0
1639667320000|2021-12-16 15:08:40|44.57|42.37|44.49|42.29|44.61|42.41|44.49|42.29|0
1639667330000|2021-12-16 15:08:50|44.46|42.26|44.54|42.34|44.54|42.34|44.46|42.26|0
1639667340000|2021-12-16 15:09:00|44.58|42.38|44.75|42.55|44.75|42.55|44.58|42.38|0
1639667350000|2021-12-16 15:09:10|44.8|42.6|44.64|42.44|44.86|42.66|44.64|42.44|0
1639667360000|2021-12-16 15:09:20|44.67|42.47|44.77|42.57|44.77|42.57|44.61|42.41|0
1639667370000|2021-12-16 15:09:30|44.8|42.6|44.77|42.57|44.86|42.66|44.77|42.57|0
1639667380000|2021-12-16 15:09:40|44.86|42.66|44.92|42.72|44.92|42.72|44.86|42.66|0
1639667390000|2021-12-16 15:09:50|44.98|42.78|45.04|42.84|45.04|42.84|44.98|42.78|0
1639667400000|2021-12-16 15:10:00|45.1|42.9|44.86|42.66|45.1|42.9|44.86|42.66|0
1639667410000|2021-12-16 15:10:10|44.8|42.6|44.79|42.59|44.8|42.6|44.67|42.47|0
1639667420000|2021-12-16 15:10:20|44.83|42.63|44.67|42.47|44.83|42.63|44.67|42.47|0
1639667430000|2021-12-16 15:10:30|44.73|42.53|44.58|42.38|44.79|42.59|44.58|42.38|0
1639667440000|2021-12-16 15:10:40|44.61|42.41|44.52|42.32|44.64|42.44|44.46|42.26|0
1639667450000|2021-12-16 15:10:50|44.46|42.26|44.49|42.29|44.58|42.38|44.46|42.26|0
1639667460000|2021-12-16 15:11:00|44.61|42.41|44.7|42.5|44.7|42.5|44.61|42.41|0
1639667470000|2021-12-16 15:11:10|44.6|42.4|44.4|42.2|44.6|42.4|44.4|42.2|0
1639667480000|2021-12-16 15:11:20|44.49|42.29|44.37|42.17|44.49|42.29|44.37|42.17|0
1639667490000|2021-12-16 15:11:30|44.34|42.14|44.25|42.05|44.34|42.14|44.25|42.05|0
1639667500000|2021-12-16 15:11:40|44.34|42.14|44.19|41.99|44.34|42.14|44.19|41.99|0
1639667510000|2021-12-16 15:11:50|44.22|42.02|44.37|42.17|44.37|42.17|44.22|42.02|0
1639667520000|2021-12-16 15:12:00|44.36|42.16|44.43|42.23|44.43|42.23|44.36|42.16|0
1639667530000|2021-12-16 15:12:10|44.52|42.32|44.4|42.2|44.55|42.35|44.4|42.2|0
1639667540000|2021-12-16 15:12:20|44.28|42.08|44.4|42.2|44.4|42.2|44.28|42.08|0
1639667550000|2021-12-16 15:12:30|44.37|42.17|44.31|42.11|44.37|42.17|44.31|42.11|0
1639667560000|2021-12-16 15:12:40|44.34|42.14|44.31|42.11|44.34|42.14|44.22|42.02|0
1639667570000|2021-12-16 15:12:50|44.34|42.14|44.19|41.99|44.34|42.14|44.16|41.96|0
1639667580000|2021-12-16 15:13:00|44.27|42.07|44.22|42.02|44.27|42.07|44.19|41.99|0
1639667590000|2021-12-16 15:13:10|44.25|42.05|44.31|42.11|44.31|42.11|44.25|42.05|0
1639667600000|2021-12-16 15:13:20|44.37|42.17|44.28|42.08|44.37|42.17|44.28|42.08|0
1639667610000|2021-12-16 15:13:30|44.31|42.11|44.34|42.14|44.4|42.2|44.31|42.11|0
1639667620000|2021-12-16 15:13:40|44.4|42.2|44.28|42.08|44.4|42.2|44.25|42.05|0
1639667630000|2021-12-16 15:13:50|44.22|42.02|44.31|42.11|44.31|42.11|44.22|42.02|0
1639667640000|2021-12-16 15:14:00|44.34|42.14|44.31|42.11|44.34|42.14|44.28|42.08|0
1639667650000|2021-12-16 15:14:10|44.25|42.05|44.19|41.99|44.25|42.05|44.16|41.96|0
1639667660000|2021-12-16 15:14:20|44.25|42.05|44.31|42.11|44.31|42.11|44.25|42.05|0
1639667670000|2021-12-16 15:14:30|44.22|42.02|44.4|42.2|44.4|42.2|44.22|42.02|0
1639667680000|2021-12-16 15:14:40|44.46|42.26|44.43|42.23|44.46|42.26|44.4|42.2|0
1639667690000|2021-12-16 15:14:50|44.4|42.2|44.34|42.14|44.46|42.26|44.34|42.14|0
1639667700000|2021-12-16 15:15:00|44.28|42.08|44.16|41.96|44.34|42.14|44.16|41.96|0
1639667710000|2021-12-16 15:15:10|44.13|41.93|43.92|41.72|44.13|41.93|43.92|41.72|0
1639667720000|2021-12-16 15:15:20|43.86|41.66|43.98|41.78|43.98|41.78|43.86|41.66|0
1639667730000|2021-12-16 15:15:30|44.04|41.84|44.13|41.93|44.16|41.96|44.04|41.84|0
1639667740000|2021-12-16 15:15:40|44.19|41.99|44.16|41.96|44.22|42.02|44.16|41.96|0
1639667750000|2021-12-16 15:15:50|44.13|41.93|44.25|42.05|44.25|42.05|44.13|41.93|0
1639667760000|2021-12-16 15:16:00|44.16|41.96|44.28|42.08|44.28|42.08|44.16|41.96|0
1639667770000|2021-12-16 15:16:10|44.34|42.14|44.34|42.14|44.46|42.26|44.34|42.14|0
1639667780000|2021-12-16 15:16:20|44.31|42.11|44.31|42.11|44.31|42.11|44.31|42.11|0
1639667790000|2021-12-16 15:16:30|44.37|42.17|44.4|42.2|44.4|42.2|44.37|42.17|0
1639667800000|2021-12-16 15:16:40|44.34|42.14|44.55|42.35|44.55|42.35|44.34|42.14|0
1639667810000|2021-12-16 15:16:50|44.49|42.29|44.58|42.38|44.58|42.38|44.49|42.29|0
1639667820000|2021-12-16 15:17:00|44.54|42.34|44.4|42.2|44.54|42.34|44.4|42.2|0
1639667830000|2021-12-16 15:17:10|44.34|42.14|44.28|42.08|44.34|42.14|44.28|42.08|0
1639667840000|2021-12-16 15:17:20|44.37|42.17|44.37|42.17|44.4|42.2|44.37|42.17|0
1639667850000|2021-12-16 15:17:30|44.31|42.11|44.4|42.2|44.4|42.2|44.31|42.11|0
1639667860000|2021-12-16 15:17:40|44.46|42.26|44.55|42.35|44.55|42.35|44.43|42.23|0
1639667870000|2021-12-16 15:17:50|44.61|42.41|44.7|42.5|44.7|42.5|44.61|42.41|0
1639667880000|2021-12-16 15:18:00|44.73|42.53|44.61|42.41|44.82|42.62|44.61|42.41|0
1639667890000|2021-12-16 15:18:10|44.55|42.35|44.43|42.23|44.55|42.35|44.43|42.23|0
1639667900000|2021-12-16 15:18:20|44.37|42.17|44.4|42.2|44.4|42.2|44.34|42.14|0
1639667910000|2021-12-16 15:18:30|44.34|42.14|44.31|42.11|44.34|42.14|44.31|42.11|0
1639667920000|2021-12-16 15:18:40|44.34|42.14|44.31|42.11|44.34|42.14|44.31|42.11|0
1639667930000|2021-12-16 15:18:50|44.28|42.08|44.1|41.9|44.28|42.08|44.1|41.9|0
1639667940000|2021-12-16 15:19:00|44.04|41.84|44.22|42.02|44.22|42.02|44.04|41.84|0
1639667950000|2021-12-16 15:19:10|44.19|41.99|44.16|41.96|44.25|42.05|44.16|41.96|0
1639667960000|2021-12-16 15:19:20|44.04|41.84|43.92|41.72|44.04|41.84|43.92|41.72|0
1639667970000|2021-12-16 15:19:30|43.89|41.69|43.8|41.6|43.89|41.69|43.77|41.57|0
1639667980000|2021-12-16 15:19:40|43.71|41.51|43.77|41.57|43.77|41.57|43.68|41.48|0
1639667990000|2021-12-16 15:19:50|43.74|41.54|43.86|41.66|43.86|41.66|43.74|41.54|0
1639668000000|2021-12-16 15:20:00|43.89|41.69|43.95|41.75|43.95|41.75|43.89|41.69|0
1639668010000|2021-12-16 15:20:10|43.92|41.72|43.74|41.54|43.92|41.72|43.74|41.54|0
1639668020000|2021-12-16 15:20:20|43.68|41.48|43.59|41.39|43.68|41.48|43.59|41.39|0
1639668030000|2021-12-16 15:20:30|43.57|41.37|43.57|41.37|43.57|41.37|43.57|41.37|0
1639668040000|2021-12-16 15:20:40|43.65|41.45|43.68|41.48|43.68|41.48|43.65|41.45|0
1639668050000|2021-12-16 15:20:50|43.7|41.5|43.68|41.48|43.7|41.5|43.67|41.47|0
1639668060000|2021-12-16 15:21:00|43.74|41.54|43.68|41.48|43.74|41.54|43.68|41.48|0
1639668070000|2021-12-16 15:21:10|43.74|41.54|43.8|41.6|43.8|41.6|43.74|41.54|0
1639668080000|2021-12-16 15:21:20|43.83|41.63|43.8|41.6|43.83|41.63|43.77|41.57|0
1639668090000|2021-12-16 15:21:30|43.83|41.63|43.89|41.69|43.89|41.69|43.8|41.6|0
1639668100000|2021-12-16 15:21:40|43.86|41.66|43.89|41.69|43.89|41.69|43.83|41.63|0
1639668110000|2021-12-16 15:21:50|43.86|41.66|44.01|41.81|44.01|41.81|43.86|41.66|0
1639668120000|2021-12-16 15:22:00|43.95|41.75|43.82|41.62|43.95|41.75|43.8|41.6|0
1639668130000|2021-12-16 15:22:10|43.83|41.63|43.83|41.63|43.83|41.63|43.8|41.6|0
1639668140000|2021-12-16 15:22:20|43.74|41.54|43.71|41.51|43.74|41.54|43.71|41.51|0
1639668150000|2021-12-16 15:22:30|43.65|41.45|43.68|41.48|43.71|41.51|43.65|41.45|0
1639668160000|2021-12-16 15:22:40|43.73|41.53|43.74|41.54|43.8|41.6|43.73|41.53|0
1639668170000|2021-12-16 15:22:50|43.71|41.51|43.71|41.51|43.71|41.51|43.68|41.48|0
1639668180000|2021-12-16 15:23:00|43.68|41.48|43.65|41.45|43.68|41.48|43.65|41.45|0
1639668190000|2021-12-16 15:23:10|43.56|41.36|43.74|41.54|43.74|41.54|43.56|41.36|0
1639668200000|2021-12-16 15:23:20|43.71|41.51|43.59|41.39|43.74|41.54|43.59|41.39|0
1639668210000|2021-12-16 15:23:30|43.68|41.48|43.55|41.35|43.68|41.48|43.55|41.35|0
1639668220000|2021-12-16 15:23:40|43.62|41.42|43.56|41.36|43.62|41.42|43.56|41.36|0
1639668230000|2021-12-16 15:23:50|43.55|41.35|43.53|41.33|43.55|41.35|43.53|41.33|0
1639668240000|2021-12-16 15:24:00|43.59|41.39|43.62|41.42|43.62|41.42|43.59|41.39|0
1639668250000|2021-12-16 15:24:10|43.53|41.33|43.53|41.33|43.53|41.33|43.5|41.3|0
1639668260000|2021-12-16 15:24:20|43.56|41.36|43.59|41.39|43.62|41.42|43.56|41.36|0
1639668270000|2021-12-16 15:24:30|43.62|41.42|43.56|41.36|43.62|41.42|43.56|41.36|0
1639668280000|2021-12-16 15:24:40|43.49|41.29|43.5|41.3|43.5|41.3|43.47|41.27|0
1639668290000|2021-12-16 15:24:50|43.47|41.27|43.53|41.33|43.56|41.36|43.47|41.27|0
1639668300000|2021-12-16 15:25:00|43.45|41.25|43.45|41.25|43.45|41.25|43.45|41.25|0
1639668310000|2021-12-16 15:25:10|43.53|41.33|43.39|41.19|43.53|41.33|43.39|41.19|0
1639668320000|2021-12-16 15:25:20|43.45|41.25|43.36|41.16|43.47|41.27|43.36|41.16|0
1639668330000|2021-12-16 15:25:30|43.3|41.1|43.3|41.1|43.36|41.16|43.3|41.1|0
1639668340000|2021-12-16 15:25:40|43.27|41.07|43.21|41.01|43.27|41.07|43.21|41.01|0
1639668350000|2021-12-16 15:25:50|43.15|40.95|43.15|40.95|43.15|40.95|43.15|40.95|0
1639668360000|2021-12-16 15:26:00|43.18|40.98|43.06|40.86|43.18|40.98|43.06|40.86|0
1639668370000|2021-12-16 15:26:10|43.15|40.95|43.18|40.98|43.18|40.98|43.15|40.95|0
1639668380000|2021-12-16 15:26:20|43.21|41.01|43.24|41.04|43.24|41.04|43.21|41.01|0
1639668390000|2021-12-16 15:26:30|43.27|41.07|43.3|41.1|43.3|41.1|43.24|41.04|0
1639668400000|2021-12-16 15:26:40|43.27|41.07|43.21|41.01|43.27|41.07|43.21|41.01|0
1639668410000|2021-12-16 15:26:50|43.24|41.04|43.21|41.01|43.24|41.04|43.18|40.98|0
1639668420000|2021-12-16 15:27:00|43.2|41|43.12|40.92|43.2|41|43.12|40.92|0
1639668430000|2021-12-16 15:27:10|43.18|40.98|43.06|40.86|43.21|41.01|43.06|40.86|0
1639668440000|2021-12-16 15:27:20|43.09|40.89|43.03|40.83|43.09|40.89|43.03|40.83|0
1639668450000|2021-12-16 15:27:30|42.99|40.79|43.09|40.89|43.09|40.89|42.95|40.75|0
1639668460000|2021-12-16 15:27:40|43.06|40.86|43.03|40.83|43.09|40.89|43.03|40.83|0
1639668470000|2021-12-16 15:27:50|42.98|40.78|42.95|40.75|42.98|40.78|42.95|40.75|0
1639668480000|2021-12-16 15:28:00|42.92|40.72|42.95|40.75|42.95|40.75|42.89|40.69|0
1639668490000|2021-12-16 15:28:10|42.98|40.78|42.89|40.69|42.98|40.78|42.89|40.69|0
1639668500000|2021-12-16 15:28:20|42.83|40.63|42.83|40.63|42.86|40.66|42.8|40.6|0
1639668510000|2021-12-16 15:28:30|42.86|40.66|42.86|40.66|42.86|40.66|42.83|40.63|0
1639668520000|2021-12-16 15:28:40|42.83|40.63|42.8|40.6|42.86|40.66|42.8|40.6|0
1639668530000|2021-12-16 15:28:50|42.83|40.63|42.77|40.57|42.83|40.63|42.74|40.54|0
1639668540000|2021-12-16 15:29:00|42.74|40.54|42.74|40.54|42.74|40.54|42.68|40.48|0
1639668550000|2021-12-16 15:29:10|42.8|40.6|42.71|40.51|42.8|40.6|42.71|40.51|0
1639668560000|2021-12-16 15:29:20|42.68|40.48|42.66|40.46|42.68|40.48|42.66|40.46|0
1639668570000|2021-12-16 15:29:30|42.74|40.54|42.74|40.54|42.74|40.54|42.71|40.51|0
1639668580000|2021-12-16 15:29:40|42.77|40.57|42.77|40.57|42.8|40.6|42.71|40.51|0
1639668590000|2021-12-16 15:29:50|42.79|40.59|42.86|40.66|42.86|40.66|42.79|40.59|0
1639668600000|2021-12-16 15:30:00|42.83|40.63|42.74|40.54|42.83|40.63|42.74|40.54|0
1639668610000|2021-12-16 15:30:10|42.68|40.48|42.48|40.28|42.68|40.48|42.48|40.28|0
1639668620000|2021-12-16 15:30:20|42.54|40.34|42.48|40.28|42.54|40.34|42.45|40.25|0
1639668630000|2021-12-16 15:30:30|42.51|40.31|42.6|40.4|42.6|40.4|42.51|40.31|0
1639668640000|2021-12-16 15:30:40|42.54|40.34|42.45|40.25|42.54|40.34|42.45|40.25|0
1639668650000|2021-12-16 15:30:50|42.39|40.19|42.34|40.14|42.39|40.19|42.34|40.14|0
1639668660000|2021-12-16 15:31:00|42.39|40.19|42.54|40.34|42.54|40.34|42.39|40.19|0
1639668670000|2021-12-16 15:31:10|42.57|40.37|42.6|40.4|42.6|40.4|42.57|40.37|0
1639668680000|2021-12-16 15:31:20|42.63|40.43|42.68|40.48|42.68|40.48|42.63|40.43|0
1639668690000|2021-12-16 15:31:30|42.74|40.54|42.71|40.51|42.74|40.54|42.68|40.48|0
1639668700000|2021-12-16 15:31:40|42.63|40.43|42.6|40.4|42.63|40.43|42.6|40.4|0
1639668710000|2021-12-16 15:31:50|42.68|40.48|42.8|40.6|42.8|40.6|42.68|40.48|0
1639668720000|2021-12-16 15:32:00|42.83|40.63|42.86|40.66|42.86|40.66|42.71|40.51|0
1639668730000|2021-12-16 15:32:10|42.94|40.74|43|40.8|43|40.8|42.91|40.71|0
1639668740000|2021-12-16 15:32:20|43.03|40.83|43.03|40.83|43.03|40.83|42.91|40.71|0
1639668750000|2021-12-16 15:32:30|43|40.8|42.91|40.71|43.03|40.83|42.91|40.71|0
1639668760000|2021-12-16 15:32:40|42.83|40.63|42.77|40.57|42.83|40.63|42.77|40.57|0
1639668770000|2021-12-16 15:32:50|42.71|40.51|42.74|40.54|42.74|40.54|42.68|40.48|0
1639668780000|2021-12-16 15:33:00|42.77|40.57|42.71|40.51|42.77|40.57|42.68|40.48|0
1639668790000|2021-12-16 15:33:10|42.7|40.5|42.83|40.63|42.83|40.63|42.7|40.5|0
1639668800000|2021-12-16 15:33:20|42.8|40.6|42.97|40.77|42.97|40.77|42.8|40.6|0
1639668810000|2021-12-16 15:33:30|42.94|40.74|42.97|40.77|43.03|40.83|42.94|40.74|0
1639668820000|2021-12-16 15:33:40|42.91|40.71|42.91|40.71|42.91|40.71|42.89|40.69|0
1639668830000|2021-12-16 15:33:50|42.94|40.74|42.97|40.77|42.97|40.77|42.91|40.71|0
1639668840000|2021-12-16 15:34:00|42.88|40.68|42.8|40.6|42.88|40.68|42.8|40.6|0
1639668850000|2021-12-16 15:34:10|42.74|40.54|42.77|40.57|42.77|40.57|42.71|40.51|0
1639668860000|2021-12-16 15:34:20|42.71|40.51|42.74|40.54|42.74|40.54|42.71|40.51|0
1639668870000|2021-12-16 15:34:30|42.77|40.57|42.73|40.53|42.77|40.57|42.68|40.48|0
1639668880000|2021-12-16 15:34:40|42.71|40.51|42.67|40.47|42.71|40.51|42.65|40.45|0
1639668890000|2021-12-16 15:34:50|42.68|40.48|42.77|40.57|42.77|40.57|42.68|40.48|0
1639668900000|2021-12-16 15:35:00|42.74|40.54|42.83|40.63|42.83|40.63|42.71|40.51|0
1639668910000|2021-12-16 15:35:10|42.68|40.48|42.57|40.37|42.68|40.48|42.55|40.35|0
1639668920000|2021-12-16 15:35:20|42.54|40.34|42.59|40.39|42.59|40.39|42.51|40.31|0
1639668930000|2021-12-16 15:35:30|42.62|40.42|42.68|40.48|42.71|40.51|42.62|40.42|0
1639668940000|2021-12-16 15:35:40|42.71|40.51|42.71|40.51|42.71|40.51|42.68|40.48|0
1639668950000|2021-12-16 15:35:50|42.77|40.57|42.8|40.6|42.8|40.6|42.77|40.57|0
1639668960000|2021-12-16 15:36:00|42.88|40.68|42.91|40.71|42.94|40.74|42.85|40.65|0
1639668970000|2021-12-16 15:36:10|42.88|40.68|43.09|40.89|43.09|40.89|42.88|40.68|0
1639668980000|2021-12-16 15:36:20|43.06|40.86|43.06|40.86|43.06|40.86|43.06|40.86|0
1639668990000|2021-12-16 15:36:30|42.94|40.74|42.99|40.79|42.99|40.79|42.91|40.71|0
1639669000000|2021-12-16 15:36:40|42.97|40.77|43.06|40.86|43.06|40.86|42.97|40.77|0
1639669010000|2021-12-16 15:36:50|43.12|40.92|43.12|40.92|43.12|40.92|43.09|40.89|0
1639669020000|2021-12-16 15:37:00|43.06|40.86|42.97|40.77|43.06|40.86|42.97|40.77|0
1639669030000|2021-12-16 15:37:10|43.06|40.86|43|40.8|43.06|40.86|42.97|40.77|0
1639669040000|2021-12-16 15:37:20|42.97|40.77|42.97|40.77|43|40.8|42.97|40.77|0
1639669050000|2021-12-16 15:37:30|42.91|40.71|43|40.8|43|40.8|42.91|40.71|0
1639669060000|2021-12-16 15:37:40|42.91|40.71|42.94|40.74|42.97|40.77|42.91|40.71|0
1639669070000|2021-12-16 15:37:50|43|40.8|42.62|40.42|43|40.8|42.54|40.34|0
1639669080000|2021-12-16 15:38:00|43|40.8|43.09|40.89|43.09|40.89|42.97|40.77|0
1639669090000|2021-12-16 15:38:10|43.06|40.86|43|40.8|43.06|40.86|43|40.8|0
1639669100000|2021-12-16 15:38:20|43.03|40.83|43.06|40.86|43.06|40.86|43|40.8|0
1639669110000|2021-12-16 15:38:30|43.03|40.83|43.03|40.83|43.09|40.89|43.03|40.83|0
1639669120000|2021-12-16 15:38:40|43.06|40.86|43.06|40.86|43.06|40.86|43|40.8|0
1639669130000|2021-12-16 15:38:50|43.09|40.89|43.06|40.86|43.09|40.89|43|40.8|0
1639669140000|2021-12-16 15:39:00|43.03|40.83|43.09|40.89|43.09|40.89|43.03|40.83|0
1639669150000|2021-12-16 15:39:10|43.03|40.83|43.06|40.86|43.06|40.86|42.97|40.77|0
1639669160000|2021-12-16 15:39:20|43.14|40.94|42.94|40.74|43.14|40.94|42.94|40.74|0
1639669170000|2021-12-16 15:39:30|43.03|40.83|43.12|40.92|43.12|40.92|43.03|40.83|0
1639669180000|2021-12-16 15:39:40|43.06|40.86|43.14|40.94|43.14|40.94|43.06|40.86|0
1639669190000|2021-12-16 15:39:50|43.17|40.97|43.32|41.12|43.32|41.12|43.17|40.97|0
1639669200000|2021-12-16 15:40:00|43.35|41.15|43.29|41.09|43.41|41.21|43.29|41.09|0
1639669210000|2021-12-16 15:40:10|43.2|41|43.29|41.09|43.29|41.09|43.2|41|0
1639669220000|2021-12-16 15:40:20|43.2|41|43.09|40.89|43.2|41|43.09|40.89|0
1639669230000|2021-12-16 15:40:30|43.03|40.83|43|40.8|43.11|40.91|43|40.8|0
1639669240000|2021-12-16 15:40:40|43.09|40.89|43.17|40.97|43.17|40.97|43.09|40.89|0
1639669250000|2021-12-16 15:40:50|43.2|41|43.32|41.12|43.32|41.12|43.2|41|0
1639669260000|2021-12-16 15:41:00|43.35|41.15|43.38|41.18|43.38|41.18|43.35|41.15|0
1639669270000|2021-12-16 15:41:10|43.41|41.21|43.53|41.33|43.53|41.33|43.41|41.21|0
1639669280000|2021-12-16 15:41:20|43.47|41.27|43.47|41.27|43.47|41.27|43.44|41.24|0
1639669290000|2021-12-16 15:41:30|43.44|41.24|43.47|41.27|43.47|41.27|43.44|41.24|0
1639669300000|2021-12-16 15:41:40|43.41|41.21|43.44|41.24|43.44|41.24|43.41|41.21|0
1639669310000|2021-12-16 15:41:50|43.5|41.3|43.45|41.25|43.5|41.3|43.44|41.24|0
1639669320000|2021-12-16 15:42:00|43.41|41.21|43.29|41.09|43.41|41.21|43.29|41.09|0
1639669330000|2021-12-16 15:42:10|43.26|41.06|43.17|40.97|43.26|41.06|43.17|40.97|0
1639669340000|2021-12-16 15:42:20|43.23|41.03|43.29|41.09|43.32|41.12|43.23|41.03|0
1639669350000|2021-12-16 15:42:30|43.26|41.06|43.29|41.09|43.32|41.12|43.26|41.06|0
1639669360000|2021-12-16 15:42:40|43.32|41.12|43.29|41.09|43.32|41.12|43.2|41|0
1639669370000|2021-12-16 15:42:50|43.26|41.06|43.2|41|43.26|41.06|43.17|40.97|0
1639669380000|2021-12-16 15:43:00|43.23|41.03|43.32|41.12|43.32|41.12|43.23|41.03|0
1639669390000|2021-12-16 15:43:10|43.35|41.15|43.32|41.12|43.38|41.18|43.32|41.12|0
1639669400000|2021-12-16 15:43:20|43.44|41.24|43.26|41.06|43.44|41.24|43.26|41.06|0
1639669410000|2021-12-16 15:43:30|43.29|41.09|43.26|41.06|43.33|41.13|43.26|41.06|0
1639669420000|2021-12-16 15:43:40|43.29|41.09|43.23|41.03|43.29|41.09|43.23|41.03|0
1639669430000|2021-12-16 15:43:50|43.26|41.06|43.29|41.09|43.29|41.09|43.26|41.06|0
1639669440000|2021-12-16 15:44:00|43.44|41.24|43.44|41.24|43.46|41.26|43.41|41.21|0
1639669450000|2021-12-16 15:44:10|43.41|41.21|43.44|41.24|43.44|41.24|43.38|41.18|0
1639669460000|2021-12-16 15:44:20|43.41|41.21|43.46|41.26|43.46|41.26|43.41|41.21|0
1639669470000|2021-12-16 15:44:30|43.49|41.29|43.49|41.29|43.49|41.29|43.44|41.24|0
1639669480000|2021-12-16 15:44:40|43.41|41.21|43.52|41.32|43.52|41.32|43.41|41.21|0
1639669490000|2021-12-16 15:44:50|43.46|41.26|43.55|41.35|43.55|41.35|43.46|41.26|0
1639669500000|2021-12-16 15:45:00|43.52|41.32|43.46|41.26|43.52|41.32|43.46|41.26|0
1639669510000|2021-12-16 15:45:10|43.41|41.21|43.43|41.23|43.46|41.26|43.38|41.18|0
1639669520000|2021-12-16 15:45:20|43.46|41.26|43.43|41.23|43.46|41.26|43.38|41.18|0
1639669530000|2021-12-16 15:45:30|43.32|41.12|43.32|41.12|43.33|41.13|43.29|41.09|0
1639669540000|2021-12-16 15:45:40|43.35|41.15|43.29|41.09|43.35|41.15|43.29|41.09|0
1639669550000|2021-12-16 15:45:50|43.35|41.15|43.32|41.12|43.36|41.16|43.32|41.12|0
1639669560000|2021-12-16 15:46:00|43.23|41.03|43.29|41.09|43.32|41.12|43.23|41.03|0
1639669570000|2021-12-16 15:46:10|43.23|41.03|43.35|41.15|43.35|41.15|43.23|41.03|0
1639669580000|2021-12-16 15:46:20|43.32|41.12|43.26|41.06|43.32|41.12|43.26|41.06|0
1639669590000|2021-12-16 15:46:30|43.2|41|43.26|41.06|43.26|41.06|43.17|40.97|0
1639669600000|2021-12-16 15:46:40|43.32|41.12|43.32|41.12|43.35|41.15|43.3|41.1|0
1639669610000|2021-12-16 15:46:50|43.29|41.09|43.35|41.15|43.35|41.15|43.26|41.06|0
1639669620000|2021-12-16 15:47:00|43.38|41.18|43.4|41.2|43.43|41.23|43.38|41.18|0
1639669630000|2021-12-16 15:47:10|43.39|41.19|43.37|41.17|43.39|41.19|43.32|41.12|0
1639669640000|2021-12-16 15:47:20|43.4|41.2|43.4|41.2|43.4|41.2|43.4|41.2|0
1639669650000|2021-12-16 15:47:30|43.37|41.17|43.35|41.15|43.4|41.2|43.35|41.15|0
1639669660000|2021-12-16 15:47:40|43.32|41.12|43.26|41.06|43.32|41.12|43.26|41.06|0
1639669670000|2021-12-16 15:47:50|43.35|41.15|43.37|41.17|43.4|41.2|43.35|41.15|0
1639669680000|2021-12-16 15:48:00|43.29|41.09|43.29|41.09|43.29|41.09|43.23|41.03|0
1639669690000|2021-12-16 15:48:10|43.37|41.17|43.29|41.09|43.37|41.17|43.29|41.09|0
1639669700000|2021-12-16 15:48:20|43.32|41.12|43.11|40.91|43.32|41.12|43.11|40.91|0
1639669710000|2021-12-16 15:48:30|43.08|40.88|43.11|40.91|43.14|40.94|43.05|40.85|0
1639669720000|2021-12-16 15:48:40|43.14|40.94|43.14|40.94|43.14|40.94|43.11|40.91|0
1639669730000|2021-12-16 15:48:50|43.11|40.91|43.02|40.82|43.11|40.91|43.02|40.82|0
1639669740000|2021-12-16 15:49:00|42.94|40.74|42.85|40.65|43.02|40.82|42.85|40.65|0
1639669750000|2021-12-16 15:49:10|42.79|40.59|42.76|40.56|42.79|40.59|42.76|40.56|0
1639669760000|2021-12-16 15:49:20|42.7|40.5|42.65|40.45|42.76|40.56|42.62|40.42|0
1639669770000|2021-12-16 15:49:30|42.72|40.52|42.73|40.53|42.73|40.53|42.67|40.47|0
1639669780000|2021-12-16 15:49:40|42.76|40.56|42.79|40.59|42.79|40.59|42.67|40.47|0
1639669790000|2021-12-16 15:49:50|42.76|40.56|42.82|40.62|42.85|40.65|42.76|40.56|0
1639669800000|2021-12-16 15:50:00|42.85|40.65|42.79|40.59|42.85|40.65|42.79|40.59|0
1639669810000|2021-12-16 15:50:10|42.76|40.56|42.76|40.56|42.82|40.62|42.76|40.56|0
1639669820000|2021-12-16 15:50:20|42.79|40.59|42.76|40.56|42.79|40.59|42.73|40.53|0
1639669830000|2021-12-16 15:50:30|42.7|40.5|42.79|40.59|42.79|40.59|42.7|40.5|0
1639669840000|2021-12-16 15:50:40|42.76|40.56|42.78|40.58|42.82|40.62|42.76|40.56|0
1639669850000|2021-12-16 15:50:50|42.79|40.59|42.85|40.65|42.85|40.65|42.79|40.59|0
1639669860000|2021-12-16 15:51:00|42.88|40.68|42.82|40.62|42.88|40.68|42.79|40.59|0
1639669870000|2021-12-16 15:51:10|42.88|40.68|42.88|40.68|42.91|40.71|42.88|40.68|0
1639669880000|2021-12-16 15:51:20|42.82|40.62|42.88|40.68|42.88|40.68|42.79|40.59|0
1639669890000|2021-12-16 15:51:30|42.91|40.71|42.96|40.76|42.96|40.76|42.91|40.71|0
1639669900000|2021-12-16 15:51:40|42.93|40.73|42.92|40.72|42.93|40.73|42.9|40.7|0
1639669910000|2021-12-16 15:51:50|42.96|40.76|42.88|40.68|42.96|40.76|42.88|40.68|0
1639669920000|2021-12-16 15:52:00|42.86|40.66|42.79|40.59|42.86|40.66|42.79|40.59|0
1639669930000|2021-12-16 15:52:10|42.88|40.68|42.88|40.68|42.9|40.7|42.88|40.68|0
1639669940000|2021-12-16 15:52:20|42.9|40.7|42.9|40.7|42.9|40.7|42.82|40.62|0
1639669950000|2021-12-16 15:52:30|42.88|40.68|42.85|40.65|42.88|40.68|42.85|40.65|0
1639669960000|2021-12-16 15:52:40|42.88|40.68|42.83|40.63|42.88|40.68|42.83|40.63|0
1639669970000|2021-12-16 15:52:50|42.76|40.56|42.61|40.41|42.79|40.59|42.61|40.41|0
1639669980000|2021-12-16 15:53:00|42.7|40.5|42.76|40.56|42.76|40.56|42.7|40.5|0
1639669990000|2021-12-16 15:53:10|42.73|40.53|42.79|40.59|42.79|40.59|42.73|40.53|0
1639670000000|2021-12-16 15:53:20|42.73|40.53|42.76|40.56|42.76|40.56|42.73|40.53|0
1639670010000|2021-12-16 15:53:30|42.73|40.53|42.76|40.56|42.79|40.59|42.73|40.53|0
1639670020000|2021-12-16 15:53:40|42.79|40.59|42.73|40.53|42.82|40.62|42.73|40.53|0
1639670030000|2021-12-16 15:53:50|42.79|40.59|42.85|40.65|42.87|40.67|42.79|40.59|0
1639670040000|2021-12-16 15:54:00|42.87|40.67|42.82|40.62|42.87|40.67|42.82|40.62|0
1639670050000|2021-12-16 15:54:10|42.85|40.65|42.9|40.7|42.9|40.7|42.85|40.65|0
1639670060000|2021-12-16 15:54:20|42.93|40.73|42.9|40.7|42.93|40.73|42.9|40.7|0
1639670070000|2021-12-16 15:54:30|42.93|40.73|43.05|40.85|43.05|40.85|42.93|40.73|0
1639670080000|2021-12-16 15:54:40|43.08|40.88|43.17|40.97|43.17|40.97|43.08|40.88|0
1639670090000|2021-12-16 15:54:50|43.2|41|43.6|41.4|43.6|41.4|43.2|41|0
1639670100000|2021-12-16 15:55:00|43.48|41.28|43.63|41.43|43.63|41.43|43.45|41.25|0
1639670110000|2021-12-16 15:55:10|43.66|41.46|43.66|41.46|43.72|41.52|43.66|41.46|0
1639670120000|2021-12-16 15:55:20|43.57|41.37|43.51|41.31|43.57|41.37|43.51|41.31|0
1639670130000|2021-12-16 15:55:30|43.45|41.25|43.51|41.31|43.51|41.31|43.45|41.25|0
1639670140000|2021-12-16 15:55:40|43.48|41.28|43.48|41.28|43.48|41.28|43.42|41.22|0
1639670150000|2021-12-16 15:55:50|43.45|41.25|43.48|41.28|43.48|41.28|43.42|41.22|0
1639670160000|2021-12-16 15:56:00|43.51|41.31|43.54|41.34|43.54|41.34|43.51|41.31|0
1639670170000|2021-12-16 15:56:10|43.51|41.31|43.37|41.17|43.51|41.31|43.37|41.17|0
1639670180000|2021-12-16 15:56:20|43.42|41.22|43.34|41.14|43.42|41.22|43.34|41.14|0
1639670190000|2021-12-16 15:56:30|43.31|41.11|43.4|41.2|43.4|41.2|43.31|41.11|0
1639670200000|2021-12-16 15:56:40|43.34|41.14|43.31|41.11|43.34|41.14|43.31|41.11|0
1639670210000|2021-12-16 15:56:50|42.44|40.24|42.5|40.3|42.5|40.3|42.44|40.24|0
1639670220000|2021-12-16 15:57:00|42.47|40.27|42.64|40.44|42.64|40.44|42.47|40.27|0
1639670230000|2021-12-16 15:57:10|42.61|40.41|42.58|40.38|42.61|40.41|42.53|40.33|0
1639670240000|2021-12-16 15:57:20|43.09|40.89|43.11|40.91|43.13|40.93|43.09|40.89|0
1639670250000|2021-12-16 15:57:30|43.13|40.93|43.05|40.85|43.13|40.93|43.05|40.85|0
1639670260000|2021-12-16 15:57:40|43.08|40.88|43.08|40.88|43.08|40.88|43.08|40.88|0
1639670270000|2021-12-16 15:57:50|43.11|40.91|43.13|40.93|43.19|40.99|43.11|40.91|0
1639670280000|2021-12-16 15:58:00|43.09|40.89|43.13|40.93|43.13|40.93|43.09|40.89|0
1639670290000|2021-12-16 15:58:10|43.19|40.99|43.16|40.96|43.25|41.05|43.16|40.96|0
1639670300000|2021-12-16 15:58:20|43.22|41.02|43.16|40.96|43.25|41.05|43.16|40.96|0
1639670310000|2021-12-16 15:58:30|43.22|41.02|43.33|41.13|43.34|41.14|43.22|41.02|0
1639670320000|2021-12-16 15:58:40|43.31|41.11|43.25|41.05|43.34|41.14|43.25|41.05|0
1639670330000|2021-12-16 15:58:50|43.34|41.14|43.49|41.29|43.49|41.29|43.34|41.14|0
1639670340000|2021-12-16 15:59:00|43.46|41.26|43.28|41.08|43.46|41.26|43.25|41.05|0
1639670350000|2021-12-16 15:59:10|43.37|41.17|43.31|41.11|43.43|41.23|43.31|41.11|0
1639670360000|2021-12-16 15:59:20|43.34|41.14|43.34|41.14|43.34|41.14|43.31|41.11|0
1639670370000|2021-12-16 15:59:30|43.32|41.12|43.28|41.08|43.32|41.12|43.22|41.02|0
1639670380000|2021-12-16 15:59:40|43.19|40.99|43.1|40.9|43.19|40.99|43.1|40.9|0
1639670390000|2021-12-16 15:59:50|43.13|40.93|43.05|40.85|43.13|40.93|43.05|40.85|0
1639670400000|2021-12-16 16:00:00|43.08|40.88|43.05|40.85|43.13|40.93|43.02|40.82|0
1639670410000|2021-12-16 16:00:10|43.02|40.82|43.07|40.87|43.08|40.88|42.99|40.79|0
1639670420000|2021-12-16 16:00:20|43.1|40.9|43.19|40.99|43.19|40.99|43.1|40.9|0
1639670430000|2021-12-16 16:00:30|43.21|41.01|43.19|40.99|43.21|41.01|43.16|40.96|0
1639670440000|2021-12-16 16:00:40|43.22|41.02|43.25|41.05|43.25|41.05|43.16|40.96|0
1639670450000|2021-12-16 16:00:50|43.31|41.11|43.4|41.2|43.4|41.2|43.31|41.11|0
1639670460000|2021-12-16 16:01:00|43.43|41.23|43.37|41.17|43.46|41.26|43.37|41.17|0
1639670470000|2021-12-16 16:01:10|43.54|41.34|43.84|41.64|43.84|41.64|43.54|41.34|0
1639670480000|2021-12-16 16:01:20|43.87|41.67|43.69|41.49|43.87|41.67|43.69|41.49|0
1639670490000|2021-12-16 16:01:30|43.66|41.46|43.63|41.43|43.69|41.49|43.63|41.43|0
1639670500000|2021-12-16 16:01:40|43.66|41.46|43.75|41.55|43.75|41.55|43.66|41.46|0
1639670510000|2021-12-16 16:01:50|43.69|41.49|43.69|41.49|43.69|41.49|43.63|41.43|0
1639670520000|2021-12-16 16:02:00|43.75|41.55|43.81|41.61|43.9|41.7|43.75|41.55|0
1639670530000|2021-12-16 16:02:10|43.78|41.58|43.81|41.61|43.81|41.61|43.78|41.58|0
1639670540000|2021-12-16 16:02:20|43.87|41.67|43.81|41.61|43.93|41.73|43.81|41.61|0
1639670550000|2021-12-16 16:02:30|43.8|41.6|43.9|41.7|43.9|41.7|43.8|41.6|0
1639670560000|2021-12-16 16:02:40|43.87|41.67|43.96|41.76|43.96|41.76|43.87|41.67|0
1639670570000|2021-12-16 16:02:50|43.9|41.7|43.99|41.79|43.99|41.79|43.9|41.7|0
1639670580000|2021-12-16 16:03:00|44.02|41.82|44.02|41.82|44.02|41.82|43.93|41.73|0
1639670590000|2021-12-16 16:03:10|44.05|41.85|44.08|41.88|44.08|41.88|44.02|41.82|0
1639670600000|2021-12-16 16:03:20|44.17|41.97|43.99|41.79|44.17|41.97|43.96|41.76|0
1639670610000|2021-12-16 16:03:30|43.96|41.76|44.53|42.33|44.53|42.33|43.96|41.76|0
1639670620000|2021-12-16 16:03:40|44.65|42.45|44.59|42.39|44.65|42.45|44.59|42.39|0
1639670630000|2021-12-16 16:03:50|44.65|42.45|44.68|42.48|44.68|42.48|44.62|42.42|0
1639670640000|2021-12-16 16:04:00|44.62|42.42|44.56|42.36|44.62|42.42|44.56|42.36|0
1639670650000|2021-12-16 16:04:10|44.71|42.51|44.8|42.6|44.8|42.6|44.71|42.51|0
1639670660000|2021-12-16 16:04:20|44.71|42.51|44.71|42.51|44.71|42.51|44.68|42.48|0
1639670670000|2021-12-16 16:04:30|44.68|42.48|44.71|42.51|44.71|42.51|44.62|42.42|0
1639670680000|2021-12-16 16:04:40|44.65|42.45|44.62|42.42|44.65|42.45|44.59|42.39|0
1639670690000|2021-12-16 16:04:50|44.59|42.39|44.65|42.45|44.65|42.45|44.59|42.39|0
1639670700000|2021-12-16 16:05:00|44.62|42.42|44.62|42.42|44.62|42.42|44.56|42.36|0
1639670710000|2021-12-16 16:05:10|44.52|42.32|44.31|42.11|44.52|42.32|44.31|42.11|0
1639670720000|2021-12-16 16:05:20|44.28|42.08|44.4|42.2|44.4|42.2|44.28|42.08|0
1639670730000|2021-12-16 16:05:30|44.49|42.29|44.49|42.29|44.49|42.29|44.4|42.2|0
1639670740000|2021-12-16 16:05:40|44.55|42.35|44.52|42.32|44.55|42.35|44.52|42.32|0
1639670750000|2021-12-16 16:05:50|44.49|42.29|44.61|42.41|44.61|42.41|44.49|42.29|0
1639670760000|2021-12-16 16:06:00|44.58|42.38|44.68|42.48|44.68|42.48|44.55|42.35|0
1639670770000|2021-12-16 16:06:10|44.64|42.44|44.74|42.54|44.74|42.54|44.64|42.44|0
1639670780000|2021-12-16 16:06:20|44.83|42.63|44.74|42.54|44.84|42.64|44.74|42.54|0
1639670790000|2021-12-16 16:06:30|44.71|42.51|44.67|42.47|44.74|42.54|44.67|42.47|0
1639670800000|2021-12-16 16:06:40|44.64|42.44|44.67|42.47|44.67|42.47|44.61|42.41|0
1639670810000|2021-12-16 16:06:50|44.74|42.54|44.67|42.47|44.74|42.54|44.64|42.44|0
1639670820000|2021-12-16 16:07:00|44.63|42.43|44.64|42.44|44.64|42.44|44.63|42.43|0
1639670830000|2021-12-16 16:07:10|44.67|42.47|44.67|42.47|44.67|42.47|44.61|42.41|0
1639670840000|2021-12-16 16:07:20|44.64|42.44|44.61|42.41|44.64|42.44|44.55|42.35|0
1639670850000|2021-12-16 16:07:30|44.64|42.44|44.8|42.6|44.8|42.6|44.64|42.44|0
1639670860000|2021-12-16 16:07:40|44.83|42.63|44.83|42.63|44.86|42.66|44.83|42.63|0
1639670870000|2021-12-16 16:07:50|44.86|42.66|44.86|42.66|44.89|42.69|44.86|42.66|0
1639670880000|2021-12-16 16:08:00|44.92|42.72|44.92|42.72|45.01|42.81|44.92|42.72|0
1639670890000|2021-12-16 16:08:10|44.98|42.78|45.01|42.81|45.01|42.81|44.98|42.78|0
1639670900000|2021-12-16 16:08:20|44.98|42.78|44.93|42.73|44.98|42.78|44.92|42.72|0
1639670910000|2021-12-16 16:08:30|44.89|42.69|44.89|42.69|44.92|42.72|44.89|42.69|0
1639670920000|2021-12-16 16:08:40|44.76|42.56|44.86|42.66|44.86|42.66|44.76|42.56|0
1639670930000|2021-12-16 16:08:50|44.89|42.69|45.07|42.87|45.07|42.87|44.89|42.69|0
1639670940000|2021-12-16 16:09:00|45.13|42.93|44.98|42.78|45.13|42.93|44.98|42.78|0
1639670950000|2021-12-16 16:09:10|45.01|42.81|44.85|42.65|45.01|42.81|44.82|42.62|0
1639670960000|2021-12-16 16:09:20|44.79|42.59|44.73|42.53|44.79|42.59|44.73|42.53|0
1639670970000|2021-12-16 16:09:30|44.76|42.56|44.82|42.62|44.82|42.62|44.76|42.56|0
1639670980000|2021-12-16 16:09:40|44.79|42.59|44.76|42.56|44.79|42.59|44.76|42.56|0
1639670990000|2021-12-16 16:09:50|44.64|42.44|44.64|42.44|44.64|42.44|44.58|42.38|0
1639671000000|2021-12-16 16:10:00|44.67|42.47|44.67|42.47|44.73|42.53|44.67|42.47|0
1639671010000|2021-12-16 16:10:10|44.7|42.5|44.58|42.38|44.7|42.5|44.55|42.35|0
1639671020000|2021-12-16 16:10:20|44.55|42.35|44.58|42.38|44.58|42.38|44.49|42.29|0
1639671030000|2021-12-16 16:10:30|44.64|42.44|44.64|42.44|44.69|42.49|44.64|42.44|0
1639671040000|2021-12-16 16:10:40|44.61|42.41|44.58|42.38|44.64|42.44|44.58|42.38|0
1639671050000|2021-12-16 16:10:50|44.55|42.35|44.61|42.41|44.64|42.44|44.55|42.35|0
1639671060000|2021-12-16 16:11:00|44.67|42.47|44.57|42.37|44.7|42.5|44.55|42.35|0
1639671070000|2021-12-16 16:11:10|44.55|42.35|44.7|42.5|44.7|42.5|44.55|42.35|0
1639671080000|2021-12-16 16:11:20|44.67|42.47|44.61|42.41|44.67|42.47|44.61|42.41|0
1639671090000|2021-12-16 16:11:30|44.58|42.38|44.46|42.26|44.58|42.38|44.46|42.26|0
1639671100000|2021-12-16 16:11:40|44.49|42.29|44.55|42.35|44.55|42.35|44.49|42.29|0
1639671110000|2021-12-16 16:11:50|44.57|42.37|44.67|42.47|44.67|42.47|44.57|42.37|0
1639671120000|2021-12-16 16:12:00|44.64|42.44|44.58|42.38|44.64|42.44|44.58|42.38|0
1639671130000|2021-12-16 16:12:10|44.69|42.49|44.73|42.53|44.73|42.53|44.69|42.49|0
1639671140000|2021-12-16 16:12:20|44.7|42.5|44.73|42.53|44.73|42.53|44.7|42.5|0
1639671150000|2021-12-16 16:12:30|44.7|42.5|44.7|42.5|44.7|42.5|44.67|42.47|0
1639671160000|2021-12-16 16:12:40|44.76|42.56|44.82|42.62|44.82|42.62|44.76|42.56|0
1639671170000|2021-12-16 16:12:50|44.85|42.65|44.85|42.65|44.91|42.71|44.85|42.65|0
1639671180000|2021-12-16 16:13:00|44.88|42.68|44.91|42.71|44.91|42.71|44.85|42.65|0
1639671190000|2021-12-16 16:13:10|44.94|42.74|44.85|42.65|44.94|42.74|44.85|42.65|0
1639671200000|2021-12-16 16:13:20|44.91|42.71|44.91|42.71|44.91|42.71|44.88|42.68|0
1639671210000|2021-12-16 16:13:30|44.94|42.74|44.97|42.77|44.97|42.77|44.94|42.74|0
1639671220000|2021-12-16 16:13:40|44.94|42.74|44.97|42.77|44.97|42.77|44.94|42.74|0
1639671230000|2021-12-16 16:13:50|45|42.8|45.19|42.99|45.19|42.99|45|42.8|0
1639671240000|2021-12-16 16:14:00|45.22|43.02|45.1|42.9|45.22|43.02|45.1|42.9|0
1639671250000|2021-12-16 16:14:10|45.22|43.02|45.22|43.02|45.22|43.02|45.19|42.99|0
1639671260000|2021-12-16 16:14:20|45.16|42.96|45.19|42.99|45.19|42.99|45.16|42.96|0
1639671270000|2021-12-16 16:14:30|45.25|43.05|45.25|43.05|45.28|43.08|45.25|43.05|0
1639671280000|2021-12-16 16:14:40|45.23|43.03|45.22|43.02|45.25|43.05|45.22|43.02|0
1639671290000|2021-12-16 16:14:50|45.17|42.97|45.05|42.85|45.19|42.99|45.05|42.85|0
1639671300000|2021-12-16 16:15:00|44.97|42.77|44.94|42.74|44.97|42.77|44.94|42.74|0
1639671310000|2021-12-16 16:15:10|44.97|42.77|44.82|42.62|44.97|42.77|44.82|42.62|0
1639671320000|2021-12-16 16:15:20|44.85|42.65|44.76|42.56|44.85|42.65|44.73|42.53|0
1639671330000|2021-12-16 16:15:30|44.61|42.41|44.64|42.44|44.64|42.44|44.58|42.38|0
1639671340000|2021-12-16 16:15:40|44.61|42.41|44.64|42.44|44.64|42.44|44.58|42.38|0
1639671350000|2021-12-16 16:15:50|44.67|42.47|44.64|42.44|44.67|42.47|44.64|42.44|0
1639671360000|2021-12-16 16:16:00|44.7|42.5|44.61|42.41|44.7|42.5|44.61|42.41|0
1639671370000|2021-12-16 16:16:10|44.58|42.38|44.52|42.32|44.58|42.38|44.52|42.32|0
1639671380000|2021-12-16 16:16:20|44.55|42.35|44.52|42.32|44.55|42.35|44.49|42.29|0
1639671390000|2021-12-16 16:16:30|44.58|42.38|44.49|42.29|44.58|42.38|44.43|42.23|0
1639671400000|2021-12-16 16:16:40|44.4|42.2|44.34|42.14|44.4|42.2|44.34|42.14|0
1639671410000|2021-12-16 16:16:50|44.31|42.11|44.31|42.11|44.31|42.11|44.26|42.06|0
1639671420000|2021-12-16 16:17:00|44.28|42.08|44.28|42.08|44.34|42.14|44.22|42.02|0
1639671430000|2021-12-16 16:17:10|44.25|42.05|44.22|42.02|44.25|42.05|44.22|42.02|0
1639671440000|2021-12-16 16:17:20|44.25|42.05|44.19|41.99|44.25|42.05|44.19|41.99|0
1639671450000|2021-12-16 16:17:30|44.16|41.96|44.25|42.05|44.25|42.05|44.16|41.96|0
1639671460000|2021-12-16 16:17:40|44.28|42.08|44.31|42.11|44.31|42.11|44.28|42.08|0
1639671470000|2021-12-16 16:17:50|44.28|42.08|44.37|42.17|44.37|42.17|44.25|42.05|0
1639671480000|2021-12-16 16:18:00|44.43|42.23|44.46|42.26|44.46|42.26|44.43|42.23|0
1639671490000|2021-12-16 16:18:10|44.43|42.23|44.43|42.23|44.46|42.26|44.4|42.2|0
1639671500000|2021-12-16 16:18:20|44.37|42.17|44.49|42.29|44.49|42.29|44.37|42.17|0
1639671510000|2021-12-16 16:18:30|44.46|42.26|44.43|42.23|44.46|42.26|44.43|42.23|0
1639671520000|2021-12-16 16:18:40|44.46|42.26|44.52|42.32|44.55|42.35|44.46|42.26|0
1639671530000|2021-12-16 16:18:50|44.49|42.29|44.52|42.32|44.52|42.32|44.46|42.26|0
1639671540000|2021-12-16 16:19:00|44.55|42.35|44.43|42.23|44.55|42.35|44.43|42.23|0
1639671550000|2021-12-16 16:19:10|44.44|42.24|44.34|42.14|44.44|42.24|44.34|42.14|0
1639671560000|2021-12-16 16:19:20|44.37|42.17|44.4|42.2|44.43|42.23|44.37|42.17|0
1639671570000|2021-12-16 16:19:30|44.43|42.23|44.43|42.23|44.46|42.26|44.4|42.2|0
1639671580000|2021-12-16 16:19:40|44.37|42.17|44.37|42.17|44.37|42.17|44.34|42.14|0
1639671590000|2021-12-16 16:19:50|44.4|42.2|44.4|42.2|44.43|42.23|44.4|42.2|0
1639671600000|2021-12-16 16:20:00|44.34|42.14|44.34|42.14|44.34|42.14|44.22|42.02|0
1639671610000|2021-12-16 16:20:10|44.37|42.17|44.31|42.11|44.37|42.17|44.25|42.05|0
1639671620000|2021-12-16 16:20:20|44.25|42.05|44.25|42.05|44.25|42.05|44.22|42.02|0
1639671630000|2021-12-16 16:20:30|44.22|42.02|44.28|42.08|44.31|42.11|44.22|42.02|0
1639671640000|2021-12-16 16:20:40|44.22|42.02|44.28|42.08|44.28|42.08|44.22|42.02|0
1639671650000|2021-12-16 16:20:50|44.22|42.02|44.22|42.02|44.25|42.05|44.22|42.02|0
1639671660000|2021-12-16 16:21:00|44.25|42.05|44.16|41.96|44.25|42.05|44.16|41.96|0
1639671670000|2021-12-16 16:21:10|44.01|41.81|43.98|41.78|44.01|41.81|43.95|41.75|0
1639671680000|2021-12-16 16:21:20|43.95|41.75|43.98|41.78|43.98|41.78|43.95|41.75|0
1639671690000|2021-12-16 16:21:30|44.04|41.84|44.4|42.2|44.4|42.2|44.04|41.84|0
1639671700000|2021-12-16 16:21:40|44.31|42.11|44.34|42.14|44.34|42.14|44.31|42.11|0
1639671710000|2021-12-16 16:21:50|44.25|42.05|44.28|42.08|44.28|42.08|44.22|42.02|0
1639671720000|2021-12-16 16:22:00|44.31|42.11|44.19|41.99|44.31|42.11|44.19|41.99|0
1639671730000|2021-12-16 16:22:10|44.22|42.02|44.25|42.05|44.25|42.05|44.22|42.02|0
1639671740000|2021-12-16 16:22:20|44.22|42.02|44.22|42.02|44.22|42.02|44.19|41.99|0
1639671750000|2021-12-16 16:22:30|44.19|41.99|44.19|41.99|44.19|41.99|44.16|41.96|0
1639671760000|2021-12-16 16:22:40|44.14|41.94|44.13|41.93|44.16|41.96|44.13|41.93|0
1639671770000|2021-12-16 16:22:50|44.16|41.96|44.28|42.08|44.28|42.08|44.16|41.96|0
1639671780000|2021-12-16 16:23:00|44.22|42.02|44.28|42.08|44.28|42.08|44.22|42.02|0
1639671790000|2021-12-16 16:23:10|44.34|42.14|44.34|42.14|44.34|42.14|44.31|42.11|0
1639671800000|2021-12-16 16:23:20|44.37|42.17|44.46|42.26|44.46|42.26|44.37|42.17|0
1639671810000|2021-12-16 16:23:30|44.43|42.23|44.43|42.23|44.46|42.26|44.43|42.23|0
1639671820000|2021-12-16 16:23:40|44.4|42.2|44.43|42.23|44.43|42.23|44.4|42.2|0
1639671830000|2021-12-16 16:23:50|44.46|42.26|44.36|42.16|44.46|42.26|44.36|42.16|0
1639671840000|2021-12-16 16:24:00|44.33|42.13|44.42|42.22|44.42|42.22|44.33|42.13|0
1639671850000|2021-12-16 16:24:10|44.39|42.19|44.27|42.07|44.39|42.19|44.27|42.07|0
1639671860000|2021-12-16 16:24:20|44.24|42.04|44.24|42.04|44.24|42.04|44.24|42.04|0
1639671870000|2021-12-16 16:24:30|44.19|41.99|44.21|42.01|44.21|42.01|44.19|41.99|0
1639671880000|2021-12-16 16:24:40|44.24|42.04|44.24|42.04|44.27|42.07|44.24|42.04|0
1639671890000|2021-12-16 16:24:50|44.21|42.01|44.24|42.04|44.27|42.07|44.21|42.01|0
1639671900000|2021-12-16 16:25:00|44.27|42.07|44.21|42.01|44.27|42.07|44.21|42.01|0
1639671910000|2021-12-16 16:25:10|44.24|42.04|44.3|42.1|44.3|42.1|44.24|42.04|0
1639671920000|2021-12-16 16:25:20|44.36|42.16|44.42|42.22|44.42|42.22|44.33|42.13|0
1639671930000|2021-12-16 16:25:30|44.45|42.25|44.57|42.37|44.57|42.37|44.45|42.25|0
1639671940000|2021-12-16 16:25:40|44.6|42.4|44.57|42.37|44.63|42.43|44.57|42.37|0
1639671950000|2021-12-16 16:25:50|44.51|42.31|44.39|42.19|44.51|42.31|44.39|42.19|0
1639671960000|2021-12-16 16:26:00|44.3|42.1|44.15|41.95|44.33|42.13|44.15|41.95|0
1639671970000|2021-12-16 16:26:10|44.18|41.98|44.18|41.98|44.21|42.01|44.18|41.98|0
1639671980000|2021-12-16 16:26:20|44.21|42.01|44.12|41.92|44.21|42.01|44.12|41.92|0
1639671990000|2021-12-16 16:26:30|44.18|41.98|44.15|41.95|44.21|42.01|44.15|41.95|0
1639672000000|2021-12-16 16:26:40|44.12|41.92|44.09|41.89|44.15|41.95|44.09|41.89|0
1639672010000|2021-12-16 16:26:50|44.12|41.92|44.18|41.98|44.18|41.98|44.12|41.92|0
1639672020000|2021-12-16 16:27:00|44.12|41.92|44.15|41.95|44.15|41.95|44.12|41.92|0
1639672030000|2021-12-16 16:27:10|44.17|41.97|44.18|41.98|44.18|41.98|44.15|41.95|0
1639672040000|2021-12-16 16:27:20|44.15|41.95|44.15|41.95|44.18|41.98|44.15|41.95|0
1639672050000|2021-12-16 16:27:30|44.12|41.92|44.15|41.95|44.15|41.95|44.12|41.92|0
1639672060000|2021-12-16 16:27:40|44.24|42.04|44.27|42.07|44.3|42.1|44.24|42.04|0
1639672070000|2021-12-16 16:27:50|44.3|42.1|44.33|42.13|44.33|42.13|44.3|42.1|0
1639672080000|2021-12-16 16:28:00|44.36|42.16|44.33|42.13|44.42|42.22|44.33|42.13|0
1639672090000|2021-12-16 16:28:10|44.3|42.1|44.24|42.04|44.33|42.13|44.24|42.04|0
1639672100000|2021-12-16 16:28:20|44.27|42.07|44.3|42.1|44.3|42.1|44.24|42.04|0
1639672110000|2021-12-16 16:28:30|44.33|42.13|44.36|42.16|44.39|42.19|44.33|42.13|0
1639672120000|2021-12-16 16:28:40|44.27|42.07|44.15|41.95|44.27|42.07|44.15|41.95|0
1639672130000|2021-12-16 16:28:50|44.18|41.98|44.15|41.95|44.21|42.01|44.15|41.95|0
1639672140000|2021-12-16 16:29:00|44.21|42.01|44.21|42.01|44.27|42.07|44.21|42.01|0
1639672150000|2021-12-16 16:29:10|44.26|42.06|44.39|42.19|44.39|42.19|44.26|42.06|0
1639672160000|2021-12-16 16:29:20|44.36|42.16|44.42|42.22|44.42|42.22|44.36|42.16|0
1639672170000|2021-12-16 16:29:30|44.33|42.13|44.3|42.1|44.35|42.15|44.3|42.1|0
1639672180000|2021-12-16 16:29:40|44.33|42.13|44.3|42.1|44.33|42.13|44.24|42.04|0
1639672190000|2021-12-16 16:29:50|44.27|42.07|44.18|41.98|44.27|42.07|44.15|41.95|0
1639672200000|2021-12-16 16:30:00|44.24|42.04|44.09|41.89|44.24|42.04|44.09|41.89|0
1639672210000|2021-12-16 16:30:10|44.12|41.92|44.12|41.92|44.12|41.92|44.09|41.89|0
1639672220000|2021-12-16 16:30:20|44.18|41.98|44.3|42.1|44.3|42.1|44.18|41.98|0
1639672230000|2021-12-16 16:30:30|44.27|42.07|44.24|42.04|44.27|42.07|44.24|42.04|0
1639672240000|2021-12-16 16:30:40|44.23|42.03|44.27|42.07|44.27|42.07|44.23|42.03|0
1639672250000|2021-12-16 16:30:50|44.24|42.04|44.27|42.07|44.27|42.07|44.24|42.04|0
1639672260000|2021-12-16 16:31:00|44.3|42.1|44.39|42.19|44.45|42.25|44.3|42.1|0
1639672270000|2021-12-16 16:31:10|44.54|42.34|44.51|42.31|44.57|42.37|44.51|42.31|0
1639672280000|2021-12-16 16:31:20|44.5|42.3|44.6|42.4|44.6|42.4|44.5|42.3|0
1639672290000|2021-12-16 16:31:30|44.57|42.37|44.6|42.4|44.66|42.46|44.57|42.37|0
1639672300000|2021-12-16 16:31:40|44.51|42.31|44.54|42.34|44.54|42.34|44.51|42.31|0
1639672310000|2021-12-16 16:31:50|44.59|42.39|44.66|42.46|44.66|42.46|44.59|42.39|0
1639672320000|2021-12-16 16:32:00|44.63|42.43|44.69|42.49|44.72|42.52|44.63|42.43|0
1639672330000|2021-12-16 16:32:10|44.78|42.58|44.81|42.61|44.81|42.61|44.78|42.58|0
1639672340000|2021-12-16 16:32:20|44.78|42.58|44.9|42.7|44.9|42.7|44.78|42.58|0
1639672350000|2021-12-16 16:32:30|44.87|42.67|44.9|42.7|44.9|42.7|44.87|42.67|0
1639672360000|2021-12-16 16:32:40|44.87|42.67|44.93|42.73|44.93|42.73|44.87|42.67|0
1639672370000|2021-12-16 16:32:50|44.99|42.79|44.9|42.7|44.99|42.79|44.87|42.67|0
1639672380000|2021-12-16 16:33:00|44.93|42.73|44.9|42.7|44.93|42.73|44.9|42.7|0
1639672390000|2021-12-16 16:33:10|44.96|42.76|45.05|42.85|45.05|42.85|44.96|42.76|0
1639672400000|2021-12-16 16:33:20|45.09|42.89|45.05|42.85|45.09|42.89|44.99|42.79|0
1639672410000|2021-12-16 16:33:30|45.09|42.89|45.12|42.92|45.12|42.92|45.08|42.88|0
1639672420000|2021-12-16 16:33:40|45.08|42.88|45.12|42.92|45.12|42.92|45.08|42.88|0
1639672430000|2021-12-16 16:33:50|45.05|42.85|44.9|42.7|45.05|42.85|44.9|42.7|0
1639672440000|2021-12-16 16:34:00|44.87|42.67|44.81|42.61|44.87|42.67|44.81|42.61|0
1639672450000|2021-12-16 16:34:10|44.72|42.52|44.87|42.67|44.87|42.67|44.72|42.52|0
1639672460000|2021-12-16 16:34:20|44.84|42.64|44.99|42.79|44.99|42.79|44.84|42.64|0
1639672470000|2021-12-16 16:34:30|45.02|42.82|44.99|42.79|45.02|42.82|44.96|42.76|0
1639672480000|2021-12-16 16:34:40|45.02|42.82|45.05|42.85|45.05|42.85|45.01|42.81|0
1639672490000|2021-12-16 16:34:50|45.02|42.82|44.96|42.76|45.05|42.85|44.96|42.76|0
1639672500000|2021-12-16 16:35:00|44.99|42.79|44.93|42.73|44.99|42.79|44.9|42.7|0
1639672510000|2021-12-16 16:35:10|44.96|42.76|44.95|42.75|44.99|42.79|44.95|42.75|0
1639672520000|2021-12-16 16:35:20|44.96|42.76|44.84|42.64|44.96|42.76|44.81|42.61|0
1639672530000|2021-12-16 16:35:30|44.81|42.61|44.75|42.55|44.81|42.61|44.75|42.55|0
1639672540000|2021-12-16 16:35:40|44.78|42.58|44.87|42.67|44.87|42.67|44.78|42.58|0
1639672550000|2021-12-16 16:35:50|44.81|42.61|44.84|42.64|44.87|42.67|44.81|42.61|0
1639672560000|2021-12-16 16:36:00|44.78|42.58|44.81|42.61|44.81|42.61|44.75|42.55|0
1639672570000|2021-12-16 16:36:10|44.78|42.58|44.81|42.61|44.81|42.61|44.78|42.58|0
1639672580000|2021-12-16 16:36:20|44.78|42.58|44.93|42.73|44.93|42.73|44.78|42.58|0
1639672590000|2021-12-16 16:36:30|44.96|42.76|44.87|42.67|44.96|42.76|44.87|42.67|0
1639672600000|2021-12-16 16:36:40|44.84|42.64|44.84|42.64|44.87|42.67|44.84|42.64|0
1639672610000|2021-12-16 16:36:50|44.87|42.67|44.93|42.73|44.96|42.76|44.87|42.67|0
1639672620000|2021-12-16 16:37:00|44.9|42.7|44.9|42.7|44.9|42.7|44.87|42.67|0
1639672630000|2021-12-16 16:37:10|44.93|42.73|44.87|42.67|44.99|42.79|44.87|42.67|0
1639672640000|2021-12-16 16:37:20|44.9|42.7|44.96|42.76|44.96|42.76|44.9|42.7|0
1639672650000|2021-12-16 16:37:30|44.99|42.79|44.99|42.79|44.99|42.79|44.96|42.76|0
1639672660000|2021-12-16 16:37:40|44.93|42.73|44.96|42.76|44.96|42.76|44.87|42.67|0
1639672670000|2021-12-16 16:37:50|44.99|42.79|44.99|42.79|44.99|42.79|44.93|42.73|0
1639672680000|2021-12-16 16:38:00|44.96|42.76|45.02|42.82|45.05|42.85|44.96|42.76|0
1639672690000|2021-12-16 16:38:10|45.05|42.85|45.02|42.82|45.05|42.85|45.02|42.82|0
1639672700000|2021-12-16 16:38:20|45.05|42.85|45.05|42.85|45.11|42.91|45.05|42.85|0
1639672710000|2021-12-16 16:38:30|44.96|42.76|45.05|42.85|45.05|42.85|44.93|42.73|0
1639672720000|2021-12-16 16:38:40|45.08|42.88|45.05|42.85|45.08|42.88|45.05|42.85|0
1639672730000|2021-12-16 16:38:50|44.99|42.79|45.05|42.85|45.05|42.85|44.99|42.79|0
1639672740000|2021-12-16 16:39:00|45.04|42.84|45.05|42.85|45.05|42.85|44.96|42.76|0
1639672750000|2021-12-16 16:39:10|45.08|42.88|45.05|42.85|45.08|42.88|45.05|42.85|0
1639672760000|2021-12-16 16:39:20|44.99|42.79|44.96|42.76|44.99|42.79|44.92|42.72|0
1639672770000|2021-12-16 16:39:30|44.87|42.67|44.87|42.67|44.9|42.7|44.87|42.67|0
1639672780000|2021-12-16 16:39:40|44.9|42.7|44.93|42.73|44.93|42.73|44.87|42.67|0
1639672790000|2021-12-16 16:39:50|44.96|42.76|44.99|42.79|44.99|42.79|44.96|42.76|0
1639672800000|2021-12-16 16:40:00|45.02|42.82|44.96|42.76|45.02|42.82|44.96|42.76|0
1639672810000|2021-12-16 16:40:10|44.99|42.79|44.96|42.76|44.99|42.79|44.93|42.73|0
1639672820000|2021-12-16 16:40:20|44.93|42.73|44.84|42.64|44.93|42.73|44.81|42.61|0
1639672830000|2021-12-16 16:40:30|44.78|42.58|44.81|42.61|44.84|42.64|44.78|42.58|0
1639672840000|2021-12-16 16:40:40|44.78|42.58|44.84|42.64|44.84|42.64|44.78|42.58|0
1639672850000|2021-12-16 16:40:50|44.87|42.67|44.78|42.58|44.87|42.67|44.75|42.55|0
1639672860000|2021-12-16 16:41:00|44.81|42.61|44.78|42.58|44.81|42.61|44.78|42.58|0
1639672870000|2021-12-16 16:41:10|44.9|42.7|44.9|42.7|44.9|42.7|44.87|42.67|0
1639672880000|2021-12-16 16:41:20|44.93|42.73|44.96|42.76|44.96|42.76|44.93|42.73|0
1639672890000|2021-12-16 16:41:30|44.99|42.79|44.96|42.76|44.99|42.79|44.96|42.76|0
1639672900000|2021-12-16 16:41:40|44.9|42.7|44.96|42.76|44.96|42.76|44.9|42.7|0
1639672910000|2021-12-16 16:41:50|44.87|42.67|44.78|42.58|44.87|42.67|44.78|42.58|0
1639672920000|2021-12-16 16:42:00|44.81|42.61|44.72|42.52|44.81|42.61|44.72|42.52|0
1639672930000|2021-12-16 16:42:10|44.75|42.55|44.78|42.58|44.78|42.58|44.75|42.55|0
1639672940000|2021-12-16 16:42:20|44.81|42.61|44.84|42.64|44.84|42.64|44.81|42.61|0
1639672950000|2021-12-16 16:42:30|44.81|42.61|44.78|42.58|44.84|42.64|44.78|42.58|0
1639672960000|2021-12-16 16:42:40|44.81|42.61|44.72|42.52|44.81|42.61|44.72|42.52|0
1639672970000|2021-12-16 16:42:50|44.66|42.46|44.63|42.43|44.69|42.49|44.63|42.43|0
1639672980000|2021-12-16 16:43:00|44.6|42.4|44.63|42.43|44.63|42.43|44.57|42.37|0
1639672990000|2021-12-16 16:43:10|44.72|42.52|44.66|42.46|44.72|42.52|44.66|42.46|0
1639673000000|2021-12-16 16:43:20|44.63|42.43|44.72|42.52|44.72|42.52|44.63|42.43|0
1639673010000|2021-12-16 16:43:30|44.69|42.49|44.72|42.52|44.75|42.55|44.69|42.49|0
1639673020000|2021-12-16 16:43:40|44.78|42.58|44.81|42.61|44.81|42.61|44.78|42.58|0
1639673030000|2021-12-16 16:43:50|44.78|42.58|44.78|42.58|44.78|42.58|44.72|42.52|0
1639673040000|2021-12-16 16:44:00|44.79|42.59|44.84|42.64|44.84|42.64|44.79|42.59|0
1639673050000|2021-12-16 16:44:10|44.87|42.67|44.81|42.61|44.87|42.67|44.81|42.61|0
1639673060000|2021-12-16 16:44:20|44.78|42.58|44.78|42.58|44.79|42.59|44.78|42.58|0
1639673070000|2021-12-16 16:44:30|44.75|42.55|44.72|42.52|44.75|42.55|44.7|42.5|0
1639673080000|2021-12-16 16:44:40|44.69|42.49|44.62|42.42|44.69|42.49|44.62|42.42|0
1639673090000|2021-12-16 16:44:50|44.65|42.45|44.7|42.5|44.7|42.5|44.65|42.45|0
1639673100000|2021-12-16 16:45:00|44.75|42.55|44.7|42.5|44.75|42.55|44.68|42.48|0
1639673110000|2021-12-16 16:45:10|44.78|42.58|44.78|42.58|44.78|42.58|44.75|42.55|0
1639673120000|2021-12-16 16:45:20|44.81|42.61|45.05|42.85|45.05|42.85|44.81|42.61|0
1639673130000|2021-12-16 16:45:30|45.02|42.82|45.14|42.94|45.14|42.94|45.02|42.82|0
1639673140000|2021-12-16 16:45:40|45.2|43|45.23|43.03|45.23|43.03|45.17|42.97|0
1639673150000|2021-12-16 16:45:50|45.32|43.12|45.38|43.18|45.41|43.21|45.29|43.09|0
1639673160000|2021-12-16 16:46:00|45.35|43.15|45.23|43.03|45.35|43.15|45.23|43.03|0
1639673170000|2021-12-16 16:46:10|45.2|43|45.2|43|45.23|43.03|45.2|43|0
1639673180000|2021-12-16 16:46:20|45.08|42.88|45.05|42.85|45.08|42.88|45.02|42.82|0
1639673190000|2021-12-16 16:46:30|44.99|42.79|44.81|42.61|44.99|42.79|44.81|42.61|0
1639673200000|2021-12-16 16:46:40|44.84|42.64|44.77|42.57|44.84|42.64|44.77|42.57|0
1639673210000|2021-12-16 16:46:50|44.74|42.54|44.65|42.45|44.74|42.54|44.62|42.42|0
1639673220000|2021-12-16 16:47:00|44.62|42.42|44.65|42.45|44.68|42.48|44.62|42.42|0
1639673230000|2021-12-16 16:47:10|44.62|42.42|44.52|42.32|44.62|42.42|44.52|42.32|0
1639673240000|2021-12-16 16:47:20|44.5|42.3|44.56|42.36|44.56|42.36|44.5|42.3|0
1639673250000|2021-12-16 16:47:30|44.59|42.39|44.59|42.39|44.59|42.39|44.56|42.36|0
1639673260000|2021-12-16 16:47:40|44.62|42.42|44.62|42.42|44.62|42.42|44.62|42.42|0
1639673270000|2021-12-16 16:47:50|44.59|42.39|44.62|42.42|44.65|42.45|44.59|42.39|0
1639673280000|2021-12-16 16:48:00|44.65|42.45|44.74|42.54|44.74|42.54|44.65|42.45|0
1639673290000|2021-12-16 16:48:10|44.77|42.57|44.74|42.54|44.77|42.57|44.65|42.45|0
1639673300000|2021-12-16 16:48:20|44.77|42.57|44.86|42.66|44.86|42.66|44.77|42.57|0
1639673310000|2021-12-16 16:48:30|44.8|42.6|44.83|42.63|44.83|42.63|44.77|42.57|0
1639673320000|2021-12-16 16:48:40|44.89|42.69|44.89|42.69|44.89|42.69|44.89|42.69|0
1639673330000|2021-12-16 16:48:50|44.96|42.76|44.89|42.69|44.99|42.79|44.89|42.69|0
1639673340000|2021-12-16 16:49:00|44.86|42.66|44.8|42.6|44.86|42.66|44.8|42.6|0
1639673350000|2021-12-16 16:49:10|44.82|42.62|44.96|42.76|44.96|42.76|44.82|42.62|0
1639673360000|2021-12-16 16:49:20|44.92|42.72|44.89|42.69|44.92|42.72|44.89|42.69|0
1639673370000|2021-12-16 16:49:30|44.92|42.72|44.96|42.76|45.02|42.82|44.92|42.72|0
1639673380000|2021-12-16 16:49:40|44.99|42.79|44.92|42.72|44.99|42.79|44.92|42.72|0
1639673400000|2021-12-16 16:50:00|44.89|42.69|44.99|42.79|44.99|42.79|44.89|42.69|0
1639673410000|2021-12-16 16:50:10|45.02|42.82|45.52|43.32|45.55|43.35|45.02|42.82|0
1639673420000|2021-12-16 16:50:20|44.42|42.22|44.57|42.37|44.57|42.37|44.42|42.22|0
1639673430000|2021-12-16 16:50:30|44.6|42.4|44.48|42.28|44.6|42.4|44.48|42.28|0
1639673440000|2021-12-16 16:50:40|44.51|42.31|44.51|42.31|44.51|42.31|44.48|42.28|0
1639673450000|2021-12-16 16:50:50|44.48|42.28|44.57|42.37|44.57|42.37|44.48|42.28|0
1639673460000|2021-12-16 16:51:00|44.58|42.38|44.54|42.34|44.58|42.38|44.54|42.34|0
1639673470000|2021-12-16 16:51:10|44.48|42.28|44.45|42.25|44.51|42.31|44.42|42.22|0
1639673480000|2021-12-16 16:51:20|44.39|42.19|44.3|42.1|44.39|42.19|44.3|42.1|0
1639673490000|2021-12-16 16:51:30|44.29|42.09|44.36|42.16|44.39|42.19|44.29|42.09|0
1639673500000|2021-12-16 16:51:40|44.33|42.13|44.2|42|44.33|42.13|44.2|42|0
1639673510000|2021-12-16 16:51:50|44.14|41.94|44.14|41.94|44.17|41.97|44.14|41.94|0
1639673520000|2021-12-16 16:52:00|44.2|42|44.32|42.12|44.32|42.12|44.2|42|0
1639673530000|2021-12-16 16:52:10|44.35|42.15|44.29|42.09|44.38|42.18|44.29|42.09|0
1639673540000|2021-12-16 16:52:20|44.32|42.12|44.41|42.21|44.41|42.21|44.32|42.12|0
1639673550000|2021-12-16 16:52:30|44.38|42.18|44.35|42.15|44.38|42.18|44.35|42.15|0
1639673560000|2021-12-16 16:52:40|44.32|42.12|44.41|42.21|44.41|42.21|44.32|42.12|0
1639673570000|2021-12-16 16:52:50|44.44|42.24|44.54|42.34|44.54|42.34|44.44|42.24|0
1639673580000|2021-12-16 16:53:00|44.57|42.37|44.41|42.21|44.57|42.37|44.41|42.21|0
1639673590000|2021-12-16 16:53:10|44.35|42.15|44.44|42.24|44.44|42.24|44.32|42.12|0
1639673600000|2021-12-16 16:53:20|44.47|42.27|44.41|42.21|44.51|42.31|44.41|42.21|0
1639673610000|2021-12-16 16:53:30|44.38|42.18|44.41|42.21|44.41|42.21|44.38|42.18|0
1639673620000|2021-12-16 16:53:40|44.47|42.27|44.47|42.27|44.5|42.3|44.47|42.27|0
1639673630000|2021-12-16 16:53:50|44.5|42.3|44.46|42.26|44.5|42.3|44.46|42.26|0
1639673640000|2021-12-16 16:54:00|44.44|42.24|44.5|42.3|44.5|42.3|44.44|42.24|0
1639673650000|2021-12-16 16:54:10|44.53|42.33|44.57|42.37|44.6|42.4|44.53|42.33|0
1639673660000|2021-12-16 16:54:20|44.53|42.33|44.63|42.43|44.63|42.43|44.53|42.33|0
1639673670000|2021-12-16 16:54:30|44.72|42.52|44.66|42.46|44.72|42.52|44.66|42.46|0
1639673680000|2021-12-16 16:54:40|44.64|42.44|44.6|42.4|44.64|42.44|44.5|42.3|0
1639673690000|2021-12-16 16:54:50|44.63|42.43|44.63|42.43|44.63|42.43|44.59|42.39|0
1639673700000|2021-12-16 16:55:00|44.5|42.3|44.56|42.36|44.56|42.36|44.5|42.3|0
1639673710000|2021-12-16 16:55:10|44.5|42.3|44.44|42.24|44.5|42.3|44.44|42.24|0
1639673720000|2021-12-16 16:55:20|44.47|42.27|44.44|42.24|44.49|42.29|44.44|42.24|0
1639673730000|2021-12-16 16:55:30|44.41|42.21|44.44|42.24|44.44|42.24|44.41|42.21|0
1639673740000|2021-12-16 16:55:40|44.5|42.3|44.47|42.27|44.5|42.3|44.44|42.24|0
1639673750000|2021-12-16 16:55:50|44.5|42.3|44.59|42.39|44.62|42.42|44.5|42.3|0
1639673760000|2021-12-16 16:56:00|44.65|42.45|44.59|42.39|44.65|42.45|44.59|42.39|0
1639673770000|2021-12-16 16:56:10|44.65|42.45|44.75|42.55|44.75|42.55|44.65|42.45|0
1639673780000|2021-12-16 16:56:20|44.78|42.58|44.84|42.64|44.84|42.64|44.75|42.55|0
1639673790000|2021-12-16 16:56:30|44.81|42.61|44.84|42.64|44.85|42.65|44.81|42.61|0
1639673800000|2021-12-16 16:56:40|44.81|42.61|44.82|42.62|44.82|42.62|44.81|42.61|0
1639673810000|2021-12-16 16:56:50|44.84|42.64|44.84|42.64|44.87|42.67|44.81|42.61|0
1639673820000|2021-12-16 16:57:00|44.81|42.61|44.81|42.61|44.84|42.64|44.81|42.61|0
1639673830000|2021-12-16 16:57:10|44.87|42.67|44.87|42.67|44.87|42.67|44.87|42.67|0
1639673840000|2021-12-16 16:57:20|44.84|42.64|44.84|42.64|44.84|42.64|44.81|42.61|0
1639673850000|2021-12-16 16:57:30|44.9|42.7|44.9|42.7|44.9|42.7|44.9|42.7|0
1639673860000|2021-12-16 16:57:40|44.87|42.67|44.9|42.7|44.93|42.73|44.87|42.67|0
1639673870000|2021-12-16 16:57:50|44.87|42.67|44.87|42.67|44.88|42.68|44.84|42.64|0
1639673880000|2021-12-16 16:58:00|44.9|42.7|44.93|42.73|44.93|42.73|44.9|42.7|0
1639673890000|2021-12-16 16:58:10|44.84|42.64|44.9|42.7|44.9|42.7|44.84|42.64|0
1639673900000|2021-12-16 16:58:20|44.87|42.67|44.93|42.73|44.93|42.73|44.84|42.64|0
1639673910000|2021-12-16 16:58:30|45.05|42.85|44.99|42.79|45.08|42.88|44.99|42.79|0
1639673920000|2021-12-16 16:58:40|45.05|42.85|45.08|42.88|45.11|42.91|45.05|42.85|0
1639673930000|2021-12-16 16:58:50|45.05|42.85|45.08|42.88|45.08|42.88|44.96|42.76|0
1639673940000|2021-12-16 16:59:00|44.99|42.79|45.11|42.91|45.11|42.91|44.99|42.79|0
1639673950000|2021-12-16 16:59:10|45.08|42.88|44.99|42.79|45.08|42.88|44.96|42.76|0
1639673960000|2021-12-16 16:59:20|45.02|42.82|45.05|42.85|45.05|42.85|45.02|42.82|0
1639673970000|2021-12-16 16:59:30|45.08|42.88|45.11|42.91|45.11|42.91|45.08|42.88|0
1639673990000|2021-12-16 16:59:50|45.08|42.88|45.02|42.82|45.14|42.94|45.02|42.82|0
1639674000000|2021-12-16 17:00:00|45.08|42.88|45.02|42.82|45.17|42.97|45.02|42.82|0
1639674010000|2021-12-16 17:00:10|45.05|42.85|45.17|42.97|45.17|42.97|45.05|42.85|0
1639674020000|2021-12-16 17:00:20|45.2|43|45.2|43|45.2|43|45.2|43|0
1639674030000|2021-12-16 17:00:30|45.11|42.91|44.83|42.63|45.11|42.91|44.83|42.63|0
1639674040000|2021-12-16 17:00:40|44.77|42.57|44.68|42.48|44.77|42.57|44.65|42.45|0
1639674050000|2021-12-16 17:00:50|44.71|42.51|44.68|42.48|44.74|42.54|44.68|42.48|0
1639674060000|2021-12-16 17:01:00|44.53|42.33|44.59|42.39|44.62|42.42|44.53|42.33|0
1639674070000|2021-12-16 17:01:10|44.65|42.45|44.68|42.48|44.71|42.51|44.65|42.45|0
1639674080000|2021-12-16 17:01:20|44.71|42.51|44.77|42.57|44.77|42.57|44.71|42.51|0
1639674090000|2021-12-16 17:01:30|44.83|42.63|44.77|42.57|44.83|42.63|44.77|42.57|0
1639674100000|2021-12-16 17:01:40|44.8|42.6|44.83|42.63|44.83|42.63|44.8|42.6|0
1639674110000|2021-12-16 17:01:50|44.89|42.69|44.86|42.66|44.89|42.69|44.83|42.63|0
1639674120000|2021-12-16 17:02:00|44.89|42.69|44.93|42.73|44.93|42.73|44.86|42.66|0
1639674130000|2021-12-16 17:02:10|44.96|42.76|44.96|42.76|44.99|42.79|44.93|42.73|0
1639674140000|2021-12-16 17:02:20|44.99|42.79|44.99|42.79|45.02|42.82|44.99|42.79|0
1639674150000|2021-12-16 17:02:30|45.02|42.82|44.99|42.79|45.02|42.82|44.96|42.76|0
1639674160000|2021-12-16 17:02:40|45.02|42.82|45.05|42.85|45.05|42.85|45.02|42.82|0
1639674170000|2021-12-16 17:02:50|45.11|42.91|45.05|42.85|45.11|42.91|45.05|42.85|0
1639674180000|2021-12-16 17:03:00|44.99|42.79|45.08|42.88|45.08|42.88|44.96|42.76|0
1639674190000|2021-12-16 17:03:10|45.11|42.91|45.14|42.94|45.14|42.94|45.08|42.88|0
1639674200000|2021-12-16 17:03:20|45.11|42.91|45.11|42.91|45.14|42.94|45.11|42.91|0
1639674210000|2021-12-16 17:03:30|45.14|42.94|45.17|42.97|45.17|42.97|45.14|42.94|0
1639674220000|2021-12-16 17:03:40|45.2|43|45.17|42.97|45.2|43|45.17|42.97|0
1639674230000|2021-12-16 17:03:50|45.08|42.88|45.02|42.82|45.08|42.88|45.02|42.82|0
1639674240000|2021-12-16 17:04:00|45.05|42.85|45.15|42.95|45.17|42.97|45.05|42.85|0
1639674250000|2021-12-16 17:04:10|45.14|42.94|45.14|42.94|45.14|42.94|45.08|42.88|0
1639674260000|2021-12-16 17:04:20|45.11|42.91|45.23|43.03|45.23|43.03|45.11|42.91|0
1639674280000|2021-12-16 17:04:40|45.26|43.06|45.14|42.94|45.26|43.06|45.14|42.94|0
1639674290000|2021-12-16 17:04:50|45.05|42.85|45.06|42.86|45.08|42.88|45.05|42.85|0
1639674300000|2021-12-16 17:05:00|45.05|42.85|45.11|42.91|45.11|42.91|45.05|42.85|0
1639674310000|2021-12-16 17:05:10|45.14|42.94|45.35|43.15|45.35|43.15|45.14|42.94|0
1639674320000|2021-12-16 17:05:20|45.38|43.18|45.38|43.18|45.38|43.18|45.38|43.18|0
1639674330000|2021-12-16 17:05:30|45.41|43.21|45.35|43.15|45.41|43.21|45.35|43.15|0
1639674340000|2021-12-16 17:05:40|45.38|43.18|45.23|43.03|45.38|43.18|45.23|43.03|0
1639674350000|2021-12-16 17:05:50|45.28|43.08|45.24|43.04|45.29|43.09|45.23|43.03|0
1639674360000|2021-12-16 17:06:00|45.29|43.09|45.17|42.97|45.29|43.09|45.17|42.97|0
1639674370000|2021-12-16 17:06:10|45.2|43|45.29|43.09|45.29|43.09|45.2|43|0
1639674380000|2021-12-16 17:06:20|45.26|43.06|45.29|43.09|45.31|43.11|45.26|43.06|0
1639674390000|2021-12-16 17:06:30|45.31|43.11|45.35|43.15|45.35|43.15|45.31|43.11|0
1639674400000|2021-12-16 17:06:40|45.29|43.09|45.35|43.15|45.35|43.15|45.29|43.09|0
1639674410000|2021-12-16 17:06:50|45.38|43.18|45.41|43.21|45.41|43.21|45.38|43.18|0
1639674420000|2021-12-16 17:07:00|45.38|43.18|45.5|43.3|45.5|43.3|45.38|43.18|0
1639674430000|2021-12-16 17:07:10|45.47|43.27|45.5|43.3|45.5|43.3|45.44|43.24|0
1639674440000|2021-12-16 17:07:20|45.47|43.27|45.6|43.4|45.6|43.4|45.47|43.27|0
1639674450000|2021-12-16 17:07:30|45.63|43.43|45.66|43.46|45.66|43.46|45.63|43.43|0
1639674460000|2021-12-16 17:07:40|45.69|43.49|45.78|43.58|45.78|43.58|45.69|43.49|0
1639674470000|2021-12-16 17:07:50|45.75|43.55|45.52|43.32|45.75|43.55|45.5|43.3|0
1639674480000|2021-12-16 17:08:00|45.47|43.27|45.63|43.43|45.63|43.43|45.47|43.27|0
1639674490000|2021-12-16 17:08:10|45.6|43.4|45.47|43.27|45.6|43.4|45.47|43.27|0
1639674500000|2021-12-16 17:08:20|45.5|43.3|45.44|43.24|45.54|43.34|45.44|43.24|0
1639674510000|2021-12-16 17:08:30|45.47|43.27|45.57|43.37|45.57|43.37|45.47|43.27|0
1639674520000|2021-12-16 17:08:40|45.6|43.4|45.69|43.49|45.69|43.49|45.6|43.4|0
1639674530000|2021-12-16 17:08:50|45.66|43.46|45.69|43.49|45.71|43.51|45.66|43.46|0
1639674540000|2021-12-16 17:09:00|45.66|43.46|43.71|41.51|45.72|43.52|43.71|41.51|0
1639674550000|2021-12-16 17:09:10|43.74|41.54|45.68|43.48|45.68|43.48|43.74|41.54|0
1639674560000|2021-12-16 17:09:20|45.65|43.45|45.65|43.45|45.65|43.45|45.65|43.45|0
1639674570000|2021-12-16 17:09:30|45.62|43.42|45.62|43.42|45.68|43.48|45.62|43.42|0
1639674580000|2021-12-16 17:09:40|45.59|43.39|45.53|43.33|45.59|43.39|45.53|43.33|0
1639674590000|2021-12-16 17:09:50|45.49|43.29|45.59|43.39|45.59|43.39|45.49|43.29|0
1639674600000|2021-12-16 17:10:00|45.62|43.42|46.55|44.35|46.55|44.35|45.59|43.39|0
1639674610000|2021-12-16 17:10:10|46.58|44.38|46.52|44.32|46.58|44.38|46.49|44.29|0
1639674620000|2021-12-16 17:10:20|46.55|44.35|46.57|44.37|46.57|44.37|46.55|44.35|0
1639674630000|2021-12-16 17:10:30|46.58|44.38|46.58|44.38|46.61|44.41|46.58|44.38|0
1639674640000|2021-12-16 17:10:40|46.55|44.35|46.61|44.41|46.61|44.41|46.55|44.35|0
1639674650000|2021-12-16 17:10:50|46.58|44.38|46.58|44.38|46.61|44.41|46.58|44.38|0
1639674660000|2021-12-16 17:11:00|46.55|44.35|46.52|44.32|46.55|44.35|46.52|44.32|0
1639674670000|2021-12-16 17:11:10|46.55|44.35|46.49|44.29|46.55|44.35|46.46|44.26|0
1639674680000|2021-12-16 17:11:20|46.55|44.35|46.46|44.26|46.58|44.38|46.46|44.26|0
1639674690000|2021-12-16 17:11:30|46.49|44.29|46.42|44.22|46.49|44.29|46.39|44.19|0
1639674700000|2021-12-16 17:11:40|46.39|44.19|46.36|44.16|46.39|44.19|46.36|44.16|0
1639674710000|2021-12-16 17:11:50|46.39|44.19|46.36|44.16|46.39|44.19|46.33|44.13|0
1639674720000|2021-12-16 17:12:00|46.46|44.26|46.41|44.21|46.46|44.26|46.41|44.21|0
1639674730000|2021-12-16 17:12:10|46.42|44.22|46.39|44.19|46.42|44.22|46.35|44.15|0
1639674740000|2021-12-16 17:12:20|46.38|44.18|46.27|44.07|46.38|44.18|46.27|44.07|0
1639674750000|2021-12-16 17:12:30|46.24|44.04|46.27|44.07|46.27|44.07|46.24|44.04|0
1639674760000|2021-12-16 17:12:40|46.3|44.1|46.33|44.13|46.33|44.13|46.3|44.1|0
1639674770000|2021-12-16 17:12:50|46.24|44.04|46.21|44.01|46.25|44.05|46.21|44.01|0
1639674780000|2021-12-16 17:13:00|46.24|44.04|46.27|44.07|46.3|44.1|46.24|44.04|0
1639674790000|2021-12-16 17:13:10|46.3|44.1|46.27|44.07|46.33|44.13|46.27|44.07|0
1639674800000|2021-12-16 17:13:20|46.33|44.13|46.39|44.19|46.39|44.19|46.33|44.13|0
1639674810000|2021-12-16 17:13:30|46.41|44.21|46.45|44.25|46.45|44.25|46.41|44.21|0
1639674820000|2021-12-16 17:13:40|46.42|44.22|46.39|44.19|46.42|44.22|46.39|44.19|0
1639674830000|2021-12-16 17:13:50|46.36|44.16|46.36|44.16|46.36|44.16|46.35|44.15|0
1639674840000|2021-12-16 17:14:00|46.44|44.24|46.45|44.25|46.45|44.25|46.44|44.24|0
1639674850000|2021-12-16 17:14:10|46.49|44.29|46.49|44.29|46.5|44.3|46.49|44.29|0
1639674860000|2021-12-16 17:14:20|46.52|44.32|46.52|44.32|46.52|44.32|46.52|44.32|0
1639674870000|2021-12-16 17:14:30|46.49|44.29|46.49|44.29|46.5|44.3|46.49|44.29|0
1639674880000|2021-12-16 17:14:40|46.42|44.22|46.42|44.22|46.45|44.25|46.42|44.22|0
1639674890000|2021-12-16 17:14:50|46.45|44.25|46.55|44.35|46.55|44.35|46.45|44.25|0
1639674900000|2021-12-16 17:15:00|46.64|44.44|46.49|44.29|46.64|44.44|46.49|44.29|0
1639674910000|2021-12-16 17:15:10|46.42|44.22|46.39|44.19|46.42|44.22|46.39|44.19|0
1639674920000|2021-12-16 17:15:20|46.42|44.22|46.39|44.19|46.45|44.25|46.39|44.19|0
1639674930000|2021-12-16 17:15:30|46.42|44.22|46.45|44.25|46.45|44.25|46.42|44.22|0
1639674940000|2021-12-16 17:15:40|46.49|44.29|46.52|44.32|46.52|44.32|46.49|44.29|0
1639674950000|2021-12-16 17:15:50|46.48|44.28|46.52|44.32|46.52|44.32|46.48|44.28|0
1639674960000|2021-12-16 17:16:00|46.55|44.35|46.61|44.41|46.64|44.44|46.55|44.35|0
1639674970000|2021-12-16 17:16:10|46.64|44.44|46.58|44.38|46.67|44.47|46.58|44.38|0
1639674980000|2021-12-16 17:16:20|46.55|44.35|46.55|44.35|46.55|44.35|46.53|44.33|0
1639674990000|2021-12-16 17:16:30|46.48|44.28|46.58|44.38|46.58|44.38|46.48|44.28|0
1639675000000|2021-12-16 17:16:40|46.61|44.41|46.64|44.44|46.64|44.44|46.58|44.38|0
1639675010000|2021-12-16 17:16:50|46.67|44.47|46.64|44.44|46.67|44.47|46.64|44.44|0
1639675020000|2021-12-16 17:17:00|46.67|44.47|46.58|44.38|46.67|44.47|46.58|44.38|0
1639675030000|2021-12-16 17:17:10|46.67|44.47|46.7|44.5|46.7|44.5|46.67|44.47|0
1639675040000|2021-12-16 17:17:20|46.67|44.47|46.63|44.43|46.67|44.47|46.59|44.39|0
1639675050000|2021-12-16 17:17:30|46.64|44.44|46.67|44.47|46.7|44.5|46.64|44.44|0
1639675060000|2021-12-16 17:17:40|46.7|44.5|46.77|44.57|46.77|44.57|46.7|44.5|0
1639675070000|2021-12-16 17:17:50|46.8|44.6|46.73|44.53|46.8|44.6|46.73|44.53|0
1639675080000|2021-12-16 17:18:00|46.8|44.6|46.8|44.6|46.83|44.63|46.8|44.6|0
1639675090000|2021-12-16 17:18:10|46.77|44.57|46.61|44.41|46.77|44.57|46.61|44.41|0
1639675100000|2021-12-16 17:18:20|46.58|44.38|46.61|44.41|46.61|44.41|46.58|44.38|0
1639675110000|2021-12-16 17:18:30|46.64|44.44|46.55|44.35|46.64|44.44|46.55|44.35|0
1639675120000|2021-12-16 17:18:40|46.56|44.36|46.51|44.31|46.58|44.38|46.48|44.28|0
1639675130000|2021-12-16 17:18:50|46.53|44.33|46.67|44.47|46.67|44.47|46.53|44.33|0
1639675140000|2021-12-16 17:19:00|46.64|44.44|46.55|44.35|46.64|44.44|46.55|44.35|0
1639675150000|2021-12-16 17:19:10|46.51|44.31|46.48|44.28|46.51|44.31|46.48|44.28|0
1639675160000|2021-12-16 17:19:20|46.51|44.31|46.45|44.25|46.51|44.31|46.45|44.25|0
1639675170000|2021-12-16 17:19:30|46.42|44.22|46.51|44.31|46.51|44.31|46.42|44.22|0
1639675190000|2021-12-16 17:19:50|46.48|44.28|46.42|44.22|46.48|44.28|46.42|44.22|0
1639675200000|2021-12-16 17:20:00|46.45|44.25|46.36|44.16|46.45|44.25|46.36|44.16|0
1639675210000|2021-12-16 17:20:10|46.33|44.13|46.26|44.06|46.36|44.16|46.26|44.06|0
1639675220000|2021-12-16 17:20:20|46.23|44.03|46.17|43.97|46.23|44.03|46.17|43.97|0
1639675230000|2021-12-16 17:20:30|46.19|43.99|46.2|44|46.2|44|46.14|43.94|0
1639675240000|2021-12-16 17:20:40|46.17|43.97|46.11|43.91|46.17|43.97|46.11|43.91|0
1639675250000|2021-12-16 17:20:50|46.08|43.88|46.05|43.85|46.09|43.89|46.05|43.85|0
1639675260000|2021-12-16 17:21:00|46.08|43.88|46.2|44|46.2|44|46.08|43.88|0
1639675270000|2021-12-16 17:21:10|46.14|43.94|46.17|43.97|46.17|43.97|46.11|43.91|0
1639675280000|2021-12-16 17:21:20|46.14|43.94|46.05|43.85|46.14|43.94|46.05|43.85|0
1639675290000|2021-12-16 17:21:30|46.03|43.83|46.05|43.85|46.05|43.85|46.02|43.82|0
1639675300000|2021-12-16 17:21:40|46.02|43.82|46.02|43.82|46.05|43.85|46.02|43.82|0
1639675310000|2021-12-16 17:21:50|45.98|43.78|45.92|43.72|45.98|43.78|45.92|43.72|0
1639675320000|2021-12-16 17:22:00|45.95|43.75|46.06|43.86|46.08|43.88|45.95|43.75|0
1639675330000|2021-12-16 17:22:10|46.11|43.91|46.08|43.88|46.11|43.91|46.08|43.88|0
1639675340000|2021-12-16 17:22:20|46.02|43.82|45.92|43.72|46.02|43.82|45.86|43.66|0
1639675350000|2021-12-16 17:22:30|45.95|43.75|45.89|43.69|45.95|43.75|45.89|43.69|0
1639675360000|2021-12-16 17:22:40|45.92|43.72|45.95|43.75|45.95|43.75|45.92|43.72|0
1639675370000|2021-12-16 17:22:50|45.92|43.72|45.89|43.69|45.92|43.72|45.86|43.66|0
1639675380000|2021-12-16 17:23:00|45.83|43.63|45.86|43.66|45.86|43.66|45.77|43.57|0
1639675390000|2021-12-16 17:23:10|45.89|43.69|45.95|43.75|45.98|43.78|45.89|43.69|0
1639675400000|2021-12-16 17:23:20|45.89|43.69|45.83|43.63|45.89|43.69|45.83|43.63|0
1639675410000|2021-12-16 17:23:30|45.92|43.72|46.01|43.81|46.01|43.81|45.92|43.72|0
1639675420000|2021-12-16 17:23:40|45.98|43.78|45.53|43.33|45.98|43.78|45.53|43.33|0
1639675430000|2021-12-16 17:23:50|45.5|43.3|45.57|43.37|45.6|43.4|45.5|43.3|0
1639675440000|2021-12-16 17:24:00|45.58|43.38|45.53|43.33|45.58|43.38|45.53|43.33|0
1639675450000|2021-12-16 17:24:10|45.57|43.37|45.63|43.43|45.63|43.43|45.57|43.37|0
1639675460000|2021-12-16 17:24:20|45.57|43.37|45.5|43.3|45.57|43.37|45.5|43.3|0
1639675470000|2021-12-16 17:24:30|45.47|43.27|45.57|43.37|45.57|43.37|45.47|43.27|0
1639675480000|2021-12-16 17:24:40|45.63|43.43|45.75|43.55|45.75|43.55|45.63|43.43|0
1639675490000|2021-12-16 17:24:50|45.78|43.58|45.9|43.7|45.9|43.7|45.78|43.58|0
1639675500000|2021-12-16 17:25:00|45.81|43.61|45.97|43.77|45.97|43.77|45.81|43.61|0
1639675510000|2021-12-16 17:25:10|46.01|43.81|46.09|43.89|46.09|43.89|46.01|43.81|0
1639675520000|2021-12-16 17:25:20|46.12|43.92|46.2|44|46.22|44.02|46.12|43.92|0
1639675530000|2021-12-16 17:25:30|46.18|43.98|46.18|43.98|46.22|44.02|46.18|43.98|0
1639675540000|2021-12-16 17:25:40|46.15|43.95|46.21|44.01|46.21|44.01|46.12|43.92|0
1639675550000|2021-12-16 17:25:50|46.28|44.08|46.31|44.11|46.31|44.11|46.28|44.08|0
1639675560000|2021-12-16 17:26:00|46.32|44.12|46.34|44.14|46.34|44.14|46.31|44.11|0
1639675570000|2021-12-16 17:26:10|46.31|44.11|46.25|44.05|46.31|44.11|46.21|44.01|0
1639675580000|2021-12-16 17:26:20|46.28|44.08|46.18|43.98|46.28|44.08|46.18|43.98|0
1639675590000|2021-12-16 17:26:30|46.15|43.95|46.12|43.92|46.15|43.95|46.09|43.89|0
1639675600000|2021-12-16 17:26:40|46.18|43.98|46.37|44.17|46.37|44.17|46.18|43.98|0
1639675610000|2021-12-16 17:26:50|46.4|44.2|46.34|44.14|46.4|44.2|46.34|44.14|0
1639675620000|2021-12-16 17:27:00|46.28|44.08|46.09|43.89|46.28|44.08|46.09|43.89|0
1639675630000|2021-12-16 17:27:10|46.12|43.92|46.21|44.01|46.21|44.01|46.12|43.92|0
1639675640000|2021-12-16 17:27:20|46.12|43.92|46.15|43.95|46.15|43.95|46.12|43.92|0
1639675650000|2021-12-16 17:27:30|46.11|43.91|45.93|43.73|46.11|43.91|45.93|43.73|0
1639675660000|2021-12-16 17:27:40|45.87|43.67|46|43.8|46|43.8|45.87|43.67|0
1639675670000|2021-12-16 17:27:50|46.03|43.83|46.12|43.92|46.12|43.92|46.03|43.83|0
1639675680000|2021-12-16 17:28:00|46.15|43.95|46.18|43.98|46.2|44|46.15|43.95|0
1639675690000|2021-12-16 17:28:10|46.24|44.04|46.24|44.04|46.28|44.08|46.24|44.04|0
1639675700000|2021-12-16 17:28:20|46.34|44.14|46.24|44.04|46.34|44.14|46.24|44.04|0
1639675710000|2021-12-16 17:28:30|46.21|44.01|46.21|44.01|46.24|44.04|46.21|44.01|0
1639675720000|2021-12-16 17:28:40|46.28|44.08|46.12|43.92|46.28|44.08|46.12|43.92|0
1639675730000|2021-12-16 17:28:50|46.15|43.95|46.15|43.95|46.21|44.01|46.15|43.95|0
1639675740000|2021-12-16 17:29:00|46.09|43.89|46.03|43.83|46.15|43.95|46.03|43.83|0
1639675750000|2021-12-16 17:29:10|45.9|43.7|45.9|43.7|45.9|43.7|45.87|43.67|0
1639675760000|2021-12-16 17:29:20|46|43.8|46|43.8|46.03|43.83|45.96|43.76|0
1639675770000|2021-12-16 17:29:30|45.93|43.73|46.03|43.83|46.03|43.83|45.93|43.73|0
1639675780000|2021-12-16 17:29:40|46.06|43.86|46.04|43.84|46.06|43.86|46.04|43.84|0
1639675790000|2021-12-16 17:29:50|46.06|43.86|46.09|43.89|46.12|43.92|46.06|43.86|0
1639675800000|2021-12-16 17:30:00|46.15|43.95|46.15|43.95|46.15|43.95|46.15|43.95|0
1639675810000|2021-12-16 17:30:10|46.12|43.92|46.09|43.89|46.12|43.92|46.03|43.83|0
1639675820000|2021-12-16 17:30:20|46.03|43.83|46.03|43.83|46.06|43.86|45.99|43.79|0
1639675830000|2021-12-16 17:30:30|45.93|43.73|45.99|43.79|45.99|43.79|45.9|43.7|0
1639675840000|2021-12-16 17:30:40|46.03|43.83|46.06|43.86|46.06|43.86|46.03|43.83|0
1639675850000|2021-12-16 17:30:50|46.03|43.83|46.09|43.89|46.09|43.89|46.03|43.83|0
1639675860000|2021-12-16 17:31:00|46.12|43.92|46.31|44.11|46.31|44.11|46.12|43.92|0
1639675870000|2021-12-16 17:31:10|46.24|44.04|46.24|44.04|46.27|44.07|46.24|44.04|0
1639675880000|2021-12-16 17:31:20|46.31|44.11|46.31|44.11|46.31|44.11|46.31|44.11|0
1639675890000|2021-12-16 17:31:30|46.27|44.07|46.34|44.14|46.34|44.14|46.27|44.07|0
1639675900000|2021-12-16 17:31:40|46.24|44.04|46.24|44.04|46.24|44.04|46.21|44.01|0
1639675910000|2021-12-16 17:31:50|46.21|44.01|46.12|43.92|46.21|44.01|46.09|43.89|0
1639675920000|2021-12-16 17:32:00|46.09|43.89|46.06|43.86|46.09|43.89|46.06|43.86|0
1639675930000|2021-12-16 17:32:10|46.12|43.92|46.09|43.89|46.15|43.95|46.09|43.89|0
1639675940000|2021-12-16 17:32:20|46.1|43.9|46.15|43.95|46.15|43.95|46.1|43.9|0
1639675950000|2021-12-16 17:32:30|46.21|44.01|46.21|44.01|46.24|44.04|46.21|44.01|0
1639675960000|2021-12-16 17:32:40|46.27|44.07|46.12|43.92|46.27|44.07|46.12|43.92|0
1639675970000|2021-12-16 17:32:50|46.18|43.98|46.01|43.81|46.18|43.98|46.01|43.81|0
1639675980000|2021-12-16 17:33:00|46.12|43.92|46.15|43.95|46.15|43.95|46.1|43.9|0
1639675990000|2021-12-16 17:33:10|46.12|43.92|46.15|43.95|46.18|43.98|46.12|43.92|0
1639676000000|2021-12-16 17:33:20|46.18|43.98|46.24|44.04|46.24|44.04|46.18|43.98|0
1639676010000|2021-12-16 17:33:30|46.27|44.07|46.24|44.04|46.27|44.07|46.23|44.03|0
1639676020000|2021-12-16 17:33:40|46.3|44.1|46.3|44.1|46.3|44.1|46.21|44.01|0
1639676030000|2021-12-16 17:33:50|46.29|44.09|46.27|44.07|46.29|44.09|46.27|44.07|0
1639676040000|2021-12-16 17:34:00|46.3|44.1|46.18|43.98|46.3|44.1|46.18|43.98|0
1639676050000|2021-12-16 17:34:10|46.15|43.95|46.15|43.95|46.18|43.98|46.15|43.95|0
1639676060000|2021-12-16 17:34:20|46.09|43.89|46.05|43.85|46.1|43.9|46.05|43.85|0
1639676070000|2021-12-16 17:34:30|46.09|43.89|46.12|43.92|46.12|43.92|46.09|43.89|0
1639676080000|2021-12-16 17:34:40|46.15|43.95|46.12|43.92|46.15|43.95|46.12|43.92|0
1639676090000|2021-12-16 17:34:50|46.15|43.95|46.05|43.85|46.15|43.95|46.05|43.85|0
1639676100000|2021-12-16 17:35:00|46.09|43.89|46.04|43.84|46.09|43.89|46.04|43.84|0
1639676110000|2021-12-16 17:35:10|46.05|43.85|45.9|43.7|46.05|43.85|45.87|43.67|0
1639676120000|2021-12-16 17:35:20|45.84|43.64|45.84|43.64|45.84|43.64|45.78|43.58|0
1639676130000|2021-12-16 17:35:30|45.87|43.67|45.82|43.62|45.87|43.67|45.81|43.61|0
1639676140000|2021-12-16 17:35:40|45.84|43.64|45.87|43.67|45.9|43.7|45.84|43.64|0
1639676150000|2021-12-16 17:35:50|45.93|43.73|45.9|43.7|45.93|43.73|45.9|43.7|0
1639676160000|2021-12-16 17:36:00|45.93|43.73|46.05|43.85|46.05|43.85|45.9|43.7|0
1639676170000|2021-12-16 17:36:10|46.08|43.88|46.02|43.82|46.08|43.88|46.02|43.82|0
1639676180000|2021-12-16 17:36:20|46.05|43.85|46.12|43.92|46.12|43.92|46.05|43.85|0
1639676190000|2021-12-16 17:36:30|46.15|43.95|46.08|43.88|46.15|43.95|46.08|43.88|0
1639676200000|2021-12-16 17:36:40|46.12|43.92|46.19|43.99|46.19|43.99|46.12|43.92|0
1639676210000|2021-12-16 17:36:50|46.18|43.98|46.12|43.92|46.18|43.98|46.05|43.85|0
1639676220000|2021-12-16 17:37:00|46.08|43.88|46.16|43.96|46.18|43.98|46.08|43.88|0
1639676230000|2021-12-16 17:37:10|46.21|44.01|46.27|44.07|46.27|44.07|46.19|43.99|0
1639676240000|2021-12-16 17:37:20|46.24|44.04|46.21|44.01|46.24|44.04|46.21|44.01|0
1639676250000|2021-12-16 17:37:30|46.15|43.95|46.15|43.95|46.15|43.95|46.08|43.88|0
1639676260000|2021-12-16 17:37:40|46.24|44.04|46.26|44.06|46.26|44.06|46.24|44.04|0
1639676270000|2021-12-16 17:37:50|46.21|44.01|46.24|44.04|46.24|44.04|46.21|44.01|0
1639676280000|2021-12-16 17:38:00|46.21|44.01|46.08|43.88|46.21|44.01|46.08|43.88|0
1639676290000|2021-12-16 17:38:10|46.1|43.9|45.96|43.76|46.1|43.9|45.96|43.76|0
1639676300000|2021-12-16 17:38:20|45.98|43.78|46.04|43.84|46.08|43.88|45.96|43.76|0
1639676310000|2021-12-16 17:38:30|46.05|43.85|46.04|43.84|46.08|43.88|45.99|43.79|0
1639676320000|2021-12-16 17:38:40|46.02|43.82|46.02|43.82|46.08|43.88|46.02|43.82|0
1639676330000|2021-12-16 17:38:50|46.08|43.88|46.02|43.82|46.08|43.88|46.02|43.82|0
1639676340000|2021-12-16 17:39:00|46.05|43.85|46.15|43.95|46.15|43.95|46.05|43.85|0
1639676350000|2021-12-16 17:39:10|46.08|43.88|46.16|43.96|46.16|43.96|46.05|43.85|0
1639676360000|2021-12-16 17:39:20|46.18|43.98|46.27|44.07|46.27|44.07|46.18|43.98|0
1639676370000|2021-12-16 17:39:30|46.29|44.09|46.36|44.16|46.36|44.16|46.29|44.09|0
1639676380000|2021-12-16 17:39:40|46.33|44.13|46.3|44.1|46.33|44.13|46.3|44.1|0
1639676390000|2021-12-16 17:39:50|46.27|44.07|46.3|44.1|46.3|44.1|46.21|44.01|0
1639676400000|2021-12-16 17:40:00|46.36|44.16|46.36|44.16|46.39|44.19|46.36|44.16|0
1639676410000|2021-12-16 17:40:10|46.33|44.13|46.36|44.16|46.36|44.16|46.33|44.13|0
1639676420000|2021-12-16 17:40:20|46.33|44.13|46.33|44.13|46.33|44.13|46.3|44.1|0
1639676430000|2021-12-16 17:40:30|46.39|44.19|46.39|44.19|46.49|44.29|46.39|44.19|0
1639676440000|2021-12-16 17:40:40|46.36|44.16|46.33|44.13|46.36|44.16|46.33|44.13|0
1639676450000|2021-12-16 17:40:50|46.3|44.1|46.27|44.07|46.3|44.1|46.24|44.04|0
1639676460000|2021-12-16 17:41:00|46.24|44.04|46.27|44.07|46.27|44.07|46.24|44.04|0
1639676470000|2021-12-16 17:41:10|46.33|44.13|46.36|44.16|46.36|44.16|46.33|44.13|0
1639676480000|2021-12-16 17:41:20|46.3|44.1|46.22|44.02|46.3|44.1|46.21|44.01|0
1639676490000|2021-12-16 17:41:30|46.21|44.01|46.3|44.1|46.3|44.1|46.21|44.01|0
1639676500000|2021-12-16 17:41:40|46.33|44.13|46.36|44.16|46.39|44.19|46.33|44.13|0
1639676510000|2021-12-16 17:41:50|46.39|44.19|46.44|44.24|46.46|44.26|46.39|44.19|0
1639676520000|2021-12-16 17:42:00|46.46|44.26|46.46|44.26|46.46|44.26|46.36|44.16|0
1639676530000|2021-12-16 17:42:10|46.42|44.22|46.36|44.16|46.42|44.22|46.36|44.16|0
1639676540000|2021-12-16 17:42:20|46.39|44.19|46.42|44.22|46.42|44.22|46.39|44.19|0
1639676550000|2021-12-16 17:42:30|46.39|44.19|46.27|44.07|46.46|44.26|46.27|44.07|0
1639676560000|2021-12-16 17:42:40|46.3|44.1|46.33|44.13|46.36|44.16|46.3|44.1|0
1639676570000|2021-12-16 17:42:50|46.36|44.16|46.39|44.19|46.39|44.19|46.36|44.16|0
1639676580000|2021-12-16 17:43:00|46.36|44.16|46.27|44.07|46.36|44.16|46.27|44.07|0
1639676590000|2021-12-16 17:43:10|46.3|44.1|46.3|44.1|46.3|44.1|46.27|44.07|0
1639676600000|2021-12-16 17:43:20|46.33|44.13|46.42|44.22|46.42|44.22|46.33|44.13|0
1639676610000|2021-12-16 17:43:30|46.46|44.26|46.46|44.26|46.46|44.26|46.46|44.26|0
1639676620000|2021-12-16 17:43:40|46.42|44.22|46.49|44.29|46.49|44.29|46.42|44.22|0
1639676630000|2021-12-16 17:43:50|46.46|44.26|46.46|44.26|46.46|44.26|46.46|44.26|0
1639676640000|2021-12-16 17:44:00|46.52|44.32|46.49|44.29|46.52|44.32|46.49|44.29|0
1639676650000|2021-12-16 17:44:10|46.46|44.26|46.42|44.22|46.46|44.26|46.42|44.22|0
1639676660000|2021-12-16 17:44:20|46.45|44.25|46.47|44.27|46.47|44.27|46.39|44.19|0
1639676670000|2021-12-16 17:44:30|46.45|44.25|46.47|44.27|46.47|44.27|46.42|44.22|0
1639676680000|2021-12-16 17:44:40|46.45|44.25|46.45|44.25|46.49|44.29|46.45|44.25|0
1639676690000|2021-12-16 17:44:50|46.49|44.29|46.49|44.29|46.49|44.29|46.49|44.29|0
1639676700000|2021-12-16 17:45:00|46.45|44.25|46.33|44.13|46.45|44.25|46.3|44.1|0
1639676710000|2021-12-16 17:45:10|46.3|44.1|46.27|44.07|46.3|44.1|46.27|44.07|0
1639676720000|2021-12-16 17:45:20|46.22|44.02|46.25|44.05|46.25|44.05|46.2|44|0
1639676730000|2021-12-16 17:45:30|46.27|44.07|46.24|44.04|46.3|44.1|46.24|44.04|0
1639676740000|2021-12-16 17:45:40|46.2|44|46.17|43.97|46.2|44|46.17|43.97|0
1639676750000|2021-12-16 17:45:50|46.24|44.04|46.25|44.05|46.25|44.05|46.24|44.04|0
1639676760000|2021-12-16 17:46:00|46.33|44.13|46.36|44.16|46.36|44.16|46.33|44.13|0
1639676770000|2021-12-16 17:46:10|46.33|44.13|46.33|44.13|46.36|44.16|46.33|44.13|0
1639676780000|2021-12-16 17:46:20|46.36|44.16|46.45|44.25|46.45|44.25|46.36|44.16|0
1639676790000|2021-12-16 17:46:30|46.49|44.29|46.63|44.43|46.63|44.43|46.49|44.29|0
1639676800000|2021-12-16 17:46:40|46.7|44.5|46.7|44.5|46.7|44.5|46.64|44.44|0
1639676810000|2021-12-16 17:46:50|46.96|44.76|47.02|44.82|47.05|44.85|46.96|44.76|0
1639676820000|2021-12-16 17:47:00|47.05|44.85|46.89|44.69|47.05|44.85|46.89|44.69|0
1639676830000|2021-12-16 17:47:10|46.86|44.66|46.89|44.69|46.89|44.69|46.86|44.66|0
1639676840000|2021-12-16 17:47:20|46.93|44.73|46.89|44.69|46.93|44.73|46.89|44.69|0
1639676850000|2021-12-16 17:47:30|46.86|44.66|46.99|44.79|46.99|44.79|46.86|44.66|0
1639676860000|2021-12-16 17:47:40|46.89|44.69|47.02|44.82|47.02|44.82|46.89|44.69|0
1639676870000|2021-12-16 17:47:50|46.99|44.79|47.05|44.85|47.05|44.85|46.99|44.79|0
1639676880000|2021-12-16 17:48:00|46.99|44.79|46.89|44.69|46.99|44.79|46.89|44.69|0
1639676890000|2021-12-16 17:48:10|46.92|44.72|47.07|44.87|47.07|44.87|46.92|44.72|0
1639676900000|2021-12-16 17:48:20|47.05|44.85|46.99|44.79|47.05|44.85|46.99|44.79|0
1639676910000|2021-12-16 17:48:30|46.96|44.76|46.96|44.76|46.96|44.76|46.92|44.72|0
1639676920000|2021-12-16 17:48:40|46.92|44.72|47.02|44.82|47.02|44.82|46.92|44.72|0
1639676930000|2021-12-16 17:48:50|47.05|44.85|47.04|44.84|47.05|44.85|47.02|44.82|0
1639676940000|2021-12-16 17:49:00|47.05|44.85|47.08|44.88|47.08|44.88|47.05|44.85|0
1639676950000|2021-12-16 17:49:10|47.02|44.82|47.08|44.88|47.08|44.88|47.02|44.82|0
1639676960000|2021-12-16 17:49:20|47.05|44.85|47.05|44.85|47.05|44.85|46.99|44.79|0
1639676970000|2021-12-16 17:49:30|47.08|44.88|46.96|44.76|47.08|44.88|46.96|44.76|0
1639676980000|2021-12-16 17:49:40|46.99|44.79|46.99|44.79|47.02|44.82|46.96|44.76|0
1639676990000|2021-12-16 17:49:50|47.02|44.82|47.08|44.88|47.08|44.88|47.02|44.82|0
1639677000000|2021-12-16 17:50:00|47.05|44.85|47.05|44.85|47.08|44.88|47.05|44.85|0
1639677010000|2021-12-16 17:50:10|47.02|44.82|46.92|44.72|47.02|44.82|46.86|44.66|0
1639677020000|2021-12-16 17:50:20|46.96|44.76|46.96|44.76|46.99|44.79|46.96|44.76|0
1639677030000|2021-12-16 17:50:30|46.92|44.72|46.89|44.69|46.92|44.72|46.86|44.66|0
1639677040000|2021-12-16 17:50:40|46.86|44.66|46.99|44.79|46.99|44.79|46.86|44.66|0
1639677050000|2021-12-16 17:50:50|46.89|44.69|46.86|44.66|46.89|44.69|46.86|44.66|0
1639677060000|2021-12-16 17:51:00|46.83|44.63|46.86|44.66|46.86|44.66|46.83|44.63|0
1639677070000|2021-12-16 17:51:10|46.88|44.68|46.86|44.66|46.89|44.69|46.86|44.66|0
1639677080000|2021-12-16 17:51:20|46.83|44.63|46.86|44.66|46.86|44.66|46.83|44.63|0
1639677090000|2021-12-16 17:51:30|46.89|44.69|46.88|44.68|46.89|44.69|46.88|44.68|0
1639677100000|2021-12-16 17:51:40|46.86|44.66|46.73|44.53|46.86|44.66|46.73|44.53|0
1639677110000|2021-12-16 17:51:50|46.76|44.56|46.7|44.5|46.76|44.56|46.7|44.5|0
1639677120000|2021-12-16 17:52:00|46.76|44.56|46.8|44.6|46.8|44.6|46.76|44.56|0
1639677130000|2021-12-16 17:52:10|46.83|44.63|46.8|44.6|46.86|44.66|46.8|44.6|0
1639677140000|2021-12-16 17:52:20|46.83|44.63|46.76|44.56|46.83|44.63|46.76|44.56|0
1639677150000|2021-12-16 17:52:30|46.81|44.61|46.89|44.69|46.89|44.69|46.81|44.61|0
1639677160000|2021-12-16 17:52:40|46.92|44.72|46.92|44.72|46.92|44.72|46.89|44.69|0
1639677170000|2021-12-16 17:52:50|46.89|44.69|46.95|44.75|46.95|44.75|46.89|44.69|0
1639677180000|2021-12-16 17:53:00|47.02|44.82|46.99|44.79|47.02|44.82|46.99|44.79|0
1639677190000|2021-12-16 17:53:10|47.02|44.82|47.05|44.85|47.05|44.85|46.99|44.79|0
1639677200000|2021-12-16 17:53:20|47.02|44.82|47.08|44.88|47.08|44.88|47.02|44.82|0
1639677210000|2021-12-16 17:53:30|46.98|44.78|46.98|44.78|46.98|44.78|46.98|44.78|0
1639677220000|2021-12-16 17:53:40|47.02|44.82|47.05|44.85|47.05|44.85|47.02|44.82|0
1639677230000|2021-12-16 17:53:50|47.08|44.88|47.24|45.04|47.24|45.04|47.08|44.88|0
1639677240000|2021-12-16 17:54:00|47.27|45.07|47.3|45.1|47.3|45.1|47.25|45.05|0
1639677250000|2021-12-16 17:54:10|47.27|45.07|47.21|45.01|47.27|45.07|47.21|45.01|0
1639677260000|2021-12-16 17:54:20|47.24|45.04|47.27|45.07|47.27|45.07|47.24|45.04|0
1639677270000|2021-12-16 17:54:30|47.3|45.1|47.33|45.13|47.33|45.13|47.3|45.1|0
1639677280000|2021-12-16 17:54:40|47.3|45.1|47.3|45.1|47.37|45.17|47.3|45.1|0
1639677290000|2021-12-16 17:54:50|47.24|45.04|47.24|45.04|47.24|45.04|47.24|45.04|0
1639677300000|2021-12-16 17:55:00|47.21|45.01|47.24|45.04|47.24|45.04|47.17|44.97|0
1639677310000|2021-12-16 17:55:10|47.21|45.01|47.21|45.01|47.24|45.04|47.14|44.94|0
1639677320000|2021-12-16 17:55:20|47.33|45.13|47.36|45.16|47.36|45.16|47.33|45.13|0
1639677330000|2021-12-16 17:55:30|47.33|45.13|47.33|45.13|47.36|45.16|47.33|45.13|0
1639677340000|2021-12-16 17:55:40|47.36|45.16|47.4|45.2|47.4|45.2|47.36|45.16|0
1639677350000|2021-12-16 17:55:50|47.36|45.16|47.24|45.04|47.36|45.16|47.24|45.04|0
1639677360000|2021-12-16 17:56:00|47.27|45.07|47.17|44.97|47.27|45.07|47.17|44.97|0
1639677370000|2021-12-16 17:56:10|47.21|45.01|47.24|45.04|47.24|45.04|47.21|45.01|0
1639677380000|2021-12-16 17:56:20|47.3|45.1|47.36|45.16|47.36|45.16|47.3|45.1|0
1639677390000|2021-12-16 17:56:30|47.4|45.2|47.43|45.23|47.43|45.23|47.4|45.2|0
1639677400000|2021-12-16 17:56:40|47.46|45.26|47.49|45.29|47.49|45.29|47.46|45.26|0
1639677410000|2021-12-16 17:56:50|47.52|45.32|47.52|45.32|47.56|45.36|47.52|45.32|0
1639677420000|2021-12-16 17:57:00|47.56|45.36|47.46|45.26|47.65|45.45|47.46|45.26|0
1639677430000|2021-12-16 17:57:10|47.43|45.23|47.36|45.16|47.46|45.26|47.36|45.16|0
1639677440000|2021-12-16 17:57:20|47.4|45.2|47.4|45.2|47.43|45.23|47.4|45.2|0
1639677450000|2021-12-16 17:57:30|47.36|45.16|47.46|45.26|47.46|45.26|47.36|45.16|0
1639677460000|2021-12-16 17:57:40|47.43|45.23|47.43|45.23|47.46|45.26|47.43|45.23|0
1639677470000|2021-12-16 17:57:50|47.4|45.2|47.46|45.26|47.46|45.26|47.4|45.2|0
1639677480000|2021-12-16 17:58:00|47.52|45.32|47.4|45.2|47.52|45.32|47.4|45.2|0
1639677490000|2021-12-16 17:58:10|47.36|45.16|47.36|45.16|47.36|45.16|47.33|45.13|0
1639677500000|2021-12-16 17:58:20|47.4|45.2|47.33|45.13|47.4|45.2|47.33|45.13|0
1639677510000|2021-12-16 17:58:30|47.36|45.16|47.36|45.16|47.4|45.2|47.36|45.16|0
1639677520000|2021-12-16 17:58:40|47.38|45.18|47.43|45.23|47.43|45.23|47.38|45.18|0
1639677530000|2021-12-16 17:58:50|47.39|45.19|47.36|45.16|47.39|45.19|47.36|45.16|0
1639677540000|2021-12-16 17:59:00|47.46|45.26|47.39|45.19|47.46|45.26|47.39|45.19|0
1639677550000|2021-12-16 17:59:10|47.43|45.23|47.49|45.29|47.49|45.29|47.43|45.23|0
1639677560000|2021-12-16 17:59:20|47.55|45.35|47.51|45.31|47.55|45.35|47.51|45.31|0
1639677570000|2021-12-16 17:59:30|47.52|45.32|47.55|45.35|47.59|45.39|47.52|45.32|0
1639677580000|2021-12-16 17:59:40|47.59|45.39|47.55|45.35|47.59|45.39|47.55|45.35|0
1639677590000|2021-12-16 17:59:50|47.59|45.39|47.65|45.45|47.65|45.45|47.59|45.39|0
1639677600000|2021-12-16 18:00:00|47.62|45.42|47.55|45.35|47.62|45.42|47.55|45.35|0
1639677610000|2021-12-16 18:00:10|47.49|45.29|47.49|45.29|47.49|45.29|47.49|45.29|0
1639677620000|2021-12-16 18:00:20|47.46|45.26|47.43|45.23|47.46|45.26|47.39|45.19|0
1639677630000|2021-12-16 18:00:30|47.3|45.1|47.3|45.1|47.33|45.13|47.3|45.1|0
1639677640000|2021-12-16 18:00:40|47.36|45.16|47.36|45.16|47.36|45.16|47.36|45.16|0
1639677650000|2021-12-16 18:00:50|47.33|45.13|47.33|45.13|47.33|45.13|47.3|45.1|0
1639677660000|2021-12-16 18:01:00|47.39|45.19|47.39|45.19|47.43|45.23|47.39|45.19|0
1639677670000|2021-12-16 18:01:10|47.43|45.23|47.39|45.19|47.43|45.23|47.39|45.19|0
1639677680000|2021-12-16 18:01:20|47.27|45.07|47.27|45.07|47.27|45.07|47.23|45.03|0
1639677690000|2021-12-16 18:01:30|47.23|45.03|47.14|44.94|47.23|45.03|47.14|44.94|0
1639677700000|2021-12-16 18:01:40|47.11|44.91|47.08|44.88|47.11|44.91|47.04|44.84|0
1639677710000|2021-12-16 18:01:50|47.11|44.91|47.17|44.97|47.17|44.97|47.11|44.91|0
1639677720000|2021-12-16 18:02:00|47.11|44.91|47.11|44.91|47.11|44.91|47.11|44.91|0
1639677730000|2021-12-16 18:02:10|47.04|44.84|47.08|44.88|47.08|44.88|47.01|44.81|0
1639677740000|2021-12-16 18:02:20|47.11|44.91|47.14|44.94|47.14|44.94|47.11|44.91|0
1639677750000|2021-12-16 18:02:30|47.2|45|47.17|44.97|47.22|45.02|47.17|44.97|0
1639677760000|2021-12-16 18:02:40|47.14|44.94|47.01|44.81|47.14|44.94|47.01|44.81|0
1639677770000|2021-12-16 18:02:50|47.04|44.84|47.04|44.84|47.04|44.84|46.98|44.78|0
1639677780000|2021-12-16 18:03:00|47.07|44.87|47.14|44.94|47.14|44.94|47.07|44.87|0
1639677790000|2021-12-16 18:03:10|47.17|44.97|47.17|44.97|47.17|44.97|47.14|44.94|0
1639677800000|2021-12-16 18:03:20|47.04|44.84|47.01|44.81|47.04|44.84|46.98|44.78|0
1639677810000|2021-12-16 18:03:30|46.98|44.78|47.04|44.84|47.04|44.84|46.98|44.78|0
1639677820000|2021-12-16 18:03:40|47.01|44.81|47.01|44.81|47.01|44.81|46.95|44.75|0
1639677830000|2021-12-16 18:03:50|47.04|44.84|47.04|44.84|47.04|44.84|47.01|44.81|0
1639677840000|2021-12-16 18:04:00|47.07|44.87|47.07|44.87|47.07|44.87|47.07|44.87|0
1639677850000|2021-12-16 18:04:10|47.11|44.91|47.11|44.91|47.11|44.91|47.07|44.87|0
1639677860000|2021-12-16 18:04:20|47.04|44.84|47.01|44.81|47.04|44.84|46.98|44.78|0
1639677870000|2021-12-16 18:04:30|46.98|44.78|47.14|44.94|47.14|44.94|46.98|44.78|0
1639677880000|2021-12-16 18:04:40|47.17|44.97|47.17|44.97|47.17|44.97|47.14|44.94|0
1639677890000|2021-12-16 18:04:50|47.2|45|47.2|45|47.2|45|47.17|44.97|0
1639677900000|2021-12-16 18:05:00|47.23|45.03|47.25|45.05|47.26|45.06|47.2|45|0
1639677910000|2021-12-16 18:05:10|47.26|45.06|47.23|45.03|47.26|45.06|47.23|45.03|0
1639677920000|2021-12-16 18:05:20|47.2|45|47.26|45.06|47.26|45.06|47.2|45|0
1639677930000|2021-12-16 18:05:30|47.3|45.1|47.26|45.06|47.3|45.1|47.23|45.03|0
1639677940000|2021-12-16 18:05:40|47.23|45.03|47.33|45.13|47.33|45.13|47.2|45|0
1639677950000|2021-12-16 18:05:50|47.3|45.1|47.33|45.13|47.33|45.13|47.3|45.1|0
1639677960000|2021-12-16 18:06:00|47.36|45.16|47.42|45.22|47.42|45.22|47.36|45.16|0
1639677970000|2021-12-16 18:06:10|47.49|45.29|47.45|45.25|47.49|45.29|47.42|45.22|0
1639677980000|2021-12-16 18:06:20|47.42|45.22|47.42|45.22|47.42|45.22|47.42|45.22|0
1639677990000|2021-12-16 18:06:30|47.36|45.16|47.36|45.16|47.42|45.22|47.36|45.16|0
1639678000000|2021-12-16 18:06:40|47.39|45.19|47.45|45.25|47.45|45.25|47.39|45.19|0
1639678010000|2021-12-16 18:06:50|47.42|45.22|47.55|45.35|47.55|45.35|47.42|45.22|0
1639678020000|2021-12-16 18:07:00|47.58|45.38|47.52|45.32|47.58|45.38|47.52|45.32|0
1639678030000|2021-12-16 18:07:10|47.55|45.35|47.52|45.32|47.55|45.35|47.49|45.29|0
1639678040000|2021-12-16 18:07:20|47.49|45.29|47.42|45.22|47.49|45.29|47.42|45.22|0
1639678050000|2021-12-16 18:07:30|47.41|45.21|47.42|45.22|47.42|45.22|47.41|45.21|0
1639678060000|2021-12-16 18:07:40|47.39|45.19|47.42|45.22|47.49|45.29|47.39|45.19|0
1639678070000|2021-12-16 18:07:50|47.45|45.25|47.42|45.22|47.45|45.25|47.42|45.22|0
1639678080000|2021-12-16 18:08:00|47.49|45.29|47.49|45.29|47.49|45.29|47.45|45.25|0
1639678090000|2021-12-16 18:08:10|47.45|45.25|47.26|45.06|47.45|45.25|47.26|45.06|0
1639678100000|2021-12-16 18:08:20|47.23|45.03|47.14|44.94|47.23|45.03|47.14|44.94|0
1639678110000|2021-12-16 18:08:30|47.17|44.97|47.1|44.9|47.23|45.03|47.1|44.9|0
1639678120000|2021-12-16 18:08:40|47.07|44.87|47.01|44.81|47.07|44.87|47.01|44.81|0
1639678130000|2021-12-16 18:08:50|46.98|44.78|47.01|44.81|47.01|44.81|46.98|44.78|0
1639678140000|2021-12-16 18:09:00|47.07|44.87|46.88|44.68|47.07|44.87|46.88|44.68|0
1639678150000|2021-12-16 18:09:10|46.85|44.65|46.85|44.65|46.88|44.68|46.85|44.65|0
1639678160000|2021-12-16 18:09:20|46.82|44.62|46.88|44.68|46.88|44.68|46.82|44.62|0
1639678170000|2021-12-16 18:09:30|46.94|44.74|46.88|44.68|46.94|44.74|46.88|44.68|0
1639678180000|2021-12-16 18:09:40|46.79|44.59|46.88|44.68|46.88|44.68|46.79|44.59|0
1639678190000|2021-12-16 18:09:50|46.85|44.65|46.76|44.56|46.85|44.65|46.76|44.56|0
1639678200000|2021-12-16 18:10:00|46.82|44.62|46.82|44.62|46.82|44.62|46.79|44.59|0
1639678210000|2021-12-16 18:10:10|46.72|44.52|46.66|44.46|46.76|44.56|46.66|44.46|0
1639678220000|2021-12-16 18:10:20|46.63|44.43|46.69|44.49|46.72|44.52|46.63|44.43|0
1639678230000|2021-12-16 18:10:30|46.66|44.46|46.79|44.59|46.79|44.59|46.66|44.46|0
1639678240000|2021-12-16 18:10:40|46.82|44.62|46.85|44.65|46.85|44.65|46.82|44.62|0
1639678250000|2021-12-16 18:10:50|46.82|44.62|46.88|44.68|46.88|44.68|46.82|44.62|0
1639678260000|2021-12-16 18:11:00|46.85|44.65|46.79|44.59|46.85|44.65|46.79|44.59|0
1639678270000|2021-12-16 18:11:10|46.75|44.55|46.72|44.52|46.75|44.55|46.72|44.52|0
1639678280000|2021-12-16 18:11:20|46.75|44.55|46.63|44.43|46.75|44.55|46.61|44.41|0
1639678290000|2021-12-16 18:11:30|46.6|44.4|46.53|44.33|46.6|44.4|46.53|44.33|0
1639678300000|2021-12-16 18:11:40|46.57|44.37|46.47|44.27|46.57|44.37|46.47|44.27|0
1639678310000|2021-12-16 18:11:50|46.5|44.3|46.5|44.3|46.53|44.33|46.5|44.3|0
1639678320000|2021-12-16 18:12:00|46.57|44.37|46.57|44.37|46.63|44.43|46.57|44.37|0
1639678330000|2021-12-16 18:12:10|46.53|44.33|46.6|44.4|46.6|44.4|46.53|44.33|0
1639678340000|2021-12-16 18:12:20|46.57|44.37|46.5|44.3|46.57|44.37|46.5|44.3|0
1639678350000|2021-12-16 18:12:30|46.44|44.24|46.47|44.27|46.5|44.3|46.44|44.24|0
1639678360000|2021-12-16 18:12:40|46.41|44.21|46.35|44.15|46.41|44.21|46.35|44.15|0
1639678370000|2021-12-16 18:12:50|46.31|44.11|46.35|44.15|46.35|44.15|46.31|44.11|0
1639678380000|2021-12-16 18:13:00|46.38|44.18|46.35|44.15|46.38|44.18|46.31|44.11|0
1639678390000|2021-12-16 18:13:10|46.31|44.11|46.28|44.08|46.31|44.11|46.25|44.05|0
1639678400000|2021-12-16 18:13:20|46.25|44.05|46.25|44.05|46.25|44.05|46.22|44.02|0
1639678410000|2021-12-16 18:13:30|46.22|44.02|46.22|44.02|46.25|44.05|46.22|44.02|0
1639678420000|2021-12-16 18:13:40|46.25|44.05|46.22|44.02|46.25|44.05|46.22|44.02|0
1639678430000|2021-12-16 18:13:50|46.19|43.99|46.22|44.02|46.22|44.02|46.19|43.99|0
1639678440000|2021-12-16 18:14:00|46.19|43.99|46.22|44.02|46.22|44.02|46.19|43.99|0
1639678450000|2021-12-16 18:14:10|46.16|43.96|46.22|44.02|46.22|44.02|46.16|43.96|0
1639678460000|2021-12-16 18:14:20|46.19|43.99|46.16|43.96|46.19|43.99|46.16|43.96|0
1639678470000|2021-12-16 18:14:30|46.22|44.02|46.22|44.02|46.22|44.02|46.22|44.02|0
1639678480000|2021-12-16 18:14:40|46.25|44.05|46.25|44.05|46.25|44.05|46.22|44.02|0
1639678490000|2021-12-16 18:14:50|46.28|44.08|46.22|44.02|46.28|44.08|46.22|44.02|0
1639678500000|2021-12-16 18:15:00|46.19|43.99|46.16|43.96|46.22|44.02|46.16|43.96|0
1639678510000|2021-12-16 18:15:10|46.22|44.02|46.25|44.05|46.28|44.08|46.22|44.02|0
1639678520000|2021-12-16 18:15:20|46.13|43.93|46.28|44.08|46.28|44.08|46.13|43.93|0
1639678530000|2021-12-16 18:15:30|46.31|44.11|46.34|44.14|46.34|44.14|46.31|44.11|0
1639678540000|2021-12-16 18:15:40|46.38|44.18|46.44|44.24|46.44|44.24|46.38|44.18|0
1639678550000|2021-12-16 18:15:50|46.41|44.21|46.47|44.27|46.47|44.27|46.38|44.18|0
1639678560000|2021-12-16 18:16:00|46.44|44.24|46.47|44.27|46.47|44.27|46.44|44.24|0
1639678570000|2021-12-16 18:16:10|46.5|44.3|46.5|44.3|46.53|44.33|46.5|44.3|0
1639678580000|2021-12-16 18:16:20|46.53|44.33|46.47|44.27|46.53|44.33|46.47|44.27|0
1639678590000|2021-12-16 18:16:30|46.41|44.21|46.34|44.14|46.41|44.21|46.34|44.14|0
1639678600000|2021-12-16 18:16:40|46.31|44.11|46.31|44.11|46.31|44.11|46.28|44.08|0
1639678610000|2021-12-16 18:16:50|46.34|44.14|46.31|44.11|46.34|44.14|46.31|44.11|0
1639678620000|2021-12-16 18:17:00|46.34|44.14|46.28|44.08|46.34|44.14|46.28|44.08|0
1639678630000|2021-12-16 18:17:10|46.31|44.11|46.28|44.08|46.31|44.11|46.28|44.08|0
1639678640000|2021-12-16 18:17:20|46.25|44.05|46.22|44.02|46.25|44.05|46.22|44.02|0
1639678650000|2021-12-16 18:17:30|46.19|43.99|46.25|44.05|46.25|44.05|46.19|43.99|0
1639678660000|2021-12-16 18:17:40|46.31|44.11|46.37|44.17|46.37|44.17|46.31|44.11|0
1639678670000|2021-12-16 18:17:50|46.41|44.21|46.41|44.21|46.41|44.21|46.37|44.17|0
1639678680000|2021-12-16 18:18:00|46.44|44.24|46.31|44.11|46.44|44.24|46.28|44.08|0
1639678690000|2021-12-16 18:18:10|46.28|44.08|46.31|44.11|46.31|44.11|46.28|44.08|0
1639678700000|2021-12-16 18:18:20|46.28|44.08|46.28|44.08|46.28|44.08|46.28|44.08|0
1639678710000|2021-12-16 18:18:30|46.31|44.11|46.22|44.02|46.31|44.11|46.22|44.02|0
1639678720000|2021-12-16 18:18:40|46.25|44.05|46.22|44.02|46.25|44.05|46.22|44.02|0
1639678730000|2021-12-16 18:18:50|46.19|43.99|46.12|43.92|46.19|43.99|46.12|43.92|0
1639678740000|2021-12-16 18:19:00|46.16|43.96|46.22|44.02|46.22|44.02|46.16|43.96|0
1639678750000|2021-12-16 18:19:10|46.28|44.08|46.25|44.05|46.28|44.08|46.25|44.05|0
1639678760000|2021-12-16 18:19:20|46.19|43.99|46.16|43.96|46.19|43.99|46.16|43.96|0
1639678770000|2021-12-16 18:19:30|46.19|43.99|46.09|43.89|46.19|43.99|46.09|43.89|0
1639678780000|2021-12-16 18:19:40|46.12|43.92|46.14|43.94|46.16|43.96|46.12|43.92|0
1639678790000|2021-12-16 18:19:50|46.09|43.89|46.09|43.89|46.12|43.92|46.06|43.86|0
1639678800000|2021-12-16 18:20:00|46.12|43.92|46.03|43.83|46.12|43.92|46.03|43.83|0
1639678810000|2021-12-16 18:20:10|46|43.8|45.97|43.77|46.03|43.83|45.97|43.77|0
1639678820000|2021-12-16 18:20:20|46|43.8|45.97|43.77|46|43.8|45.94|43.74|0
1639678830000|2021-12-16 18:20:30|46|43.8|46|43.8|46|43.8|45.97|43.77|0
1639678840000|2021-12-16 18:20:40|45.97|43.77|45.97|43.77|45.97|43.77|45.94|43.74|0
1639678850000|2021-12-16 18:20:50|45.94|43.74|46|43.8|46|43.8|45.94|43.74|0
1639678860000|2021-12-16 18:21:00|46.06|43.86|46.19|43.99|46.19|43.99|46.06|43.86|0
1639678870000|2021-12-16 18:21:10|46.15|43.95|46.19|43.99|46.19|43.99|46.15|43.95|0
1639678880000|2021-12-16 18:21:20|46.15|43.95|46.28|44.08|46.28|44.08|46.15|43.95|0
1639678890000|2021-12-16 18:21:30|46.22|44.02|46.28|44.08|46.28|44.08|46.22|44.02|0
1639678900000|2021-12-16 18:21:40|46.31|44.11|46.31|44.11|46.31|44.11|46.28|44.08|0
1639678910000|2021-12-16 18:21:50|46.34|44.14|46.31|44.11|46.34|44.14|46.28|44.08|0
1639678920000|2021-12-16 18:22:00|46.28|44.08|46.22|44.02|46.28|44.08|46.22|44.02|0
1639678930000|2021-12-16 18:22:10|46.28|44.08|46.34|44.14|46.34|44.14|46.25|44.05|0
1639678940000|2021-12-16 18:22:20|46.37|44.17|46.28|44.08|46.43|44.23|46.28|44.08|0
1639678950000|2021-12-16 18:22:30|46.37|44.17|46.43|44.23|46.43|44.23|46.37|44.17|0
1639678960000|2021-12-16 18:22:40|46.4|44.2|46.37|44.17|46.4|44.2|46.37|44.17|0
1639678970000|2021-12-16 18:22:50|46.34|44.14|46.34|44.14|46.34|44.14|46.34|44.14|0
1639678980000|2021-12-16 18:23:00|46.37|44.17|46.37|44.17|46.37|44.17|46.37|44.17|0
1639678990000|2021-12-16 18:23:10|46.43|44.23|46.47|44.27|46.5|44.3|46.43|44.23|0
1639679000000|2021-12-16 18:23:20|46.5|44.3|46.5|44.3|46.53|44.33|46.5|44.3|0
1639679010000|2021-12-16 18:23:30|46.47|44.27|46.53|44.33|46.53|44.33|46.47|44.27|0
1639679020000|2021-12-16 18:23:40|46.5|44.3|46.43|44.23|46.5|44.3|46.43|44.23|0
1639679030000|2021-12-16 18:23:50|46.47|44.27|46.5|44.3|46.5|44.3|46.43|44.23|0
1639679040000|2021-12-16 18:24:00|46.47|44.27|46.43|44.23|46.47|44.27|46.42|44.22|0
1639679050000|2021-12-16 18:24:10|46.4|44.2|46.43|44.23|46.43|44.23|46.37|44.17|0
1639679060000|2021-12-16 18:24:20|46.4|44.2|46.28|44.08|46.4|44.2|46.28|44.08|0
1639679070000|2021-12-16 18:24:30|46.31|44.11|46.31|44.11|46.31|44.11|46.31|44.11|0
1639679080000|2021-12-16 18:24:40|46.28|44.08|46.31|44.11|46.31|44.11|46.28|44.08|0
1639679090000|2021-12-16 18:24:50|46.28|44.08|46.28|44.08|46.28|44.08|46.28|44.08|0
1639679100000|2021-12-16 18:25:00|46.25|44.05|46.25|44.05|46.25|44.05|46.18|43.98|0
1639679110000|2021-12-16 18:25:10|46.18|43.98|46.21|44.01|46.25|44.05|46.18|43.98|0
1639679120000|2021-12-16 18:25:20|46.25|44.05|46.25|44.05|46.25|44.05|46.15|43.95|0
1639679130000|2021-12-16 18:25:30|46.28|44.08|46.21|44.01|46.28|44.08|46.21|44.01|0
1639679140000|2021-12-16 18:25:40|46.18|43.98|46.15|43.95|46.18|43.98|46.12|43.92|0
1639679150000|2021-12-16 18:25:50|46.18|43.98|46.09|43.89|46.18|43.98|46.09|43.89|0
1639679160000|2021-12-16 18:26:00|46.12|43.92|46.12|43.92|46.15|43.95|46.12|43.92|0
1639679170000|2021-12-16 18:26:10|46.03|43.83|46.03|43.83|46.06|43.86|46|43.8|0
1639679180000|2021-12-16 18:26:20|46|43.8|46|43.8|46.03|43.83|46|43.8|0
1639679190000|2021-12-16 18:26:30|45.98|43.78|46.03|43.83|46.03|43.83|45.98|43.78|0
1639679200000|2021-12-16 18:26:40|45.96|43.76|46.03|43.83|46.03|43.83|45.96|43.76|0
1639679210000|2021-12-16 18:26:50|46|43.8|46.06|43.86|46.06|43.86|46|43.8|0
1639679220000|2021-12-16 18:27:00|46.03|43.83|46.03|43.83|46.06|43.86|46.03|43.83|0
1639679230000|2021-12-16 18:27:10|46.06|43.86|46.06|43.86|46.06|43.86|45.96|43.76|0
1639679240000|2021-12-16 18:27:20|46.12|43.92|46.15|43.95|46.15|43.95|46.12|43.92|0
1639679250000|2021-12-16 18:27:30|46.12|43.92|46.12|43.92|46.18|43.98|46.12|43.92|0
1639679260000|2021-12-16 18:27:40|46.15|43.95|46.15|43.95|46.18|43.98|46.12|43.92|0
1639679270000|2021-12-16 18:27:50|46.12|43.92|46.12|43.92|46.15|43.95|46.12|43.92|0
1639679280000|2021-12-16 18:28:00|46.09|43.89|46|43.8|46.09|43.89|46|43.8|0
1639679290000|2021-12-16 18:28:10|46.01|43.81|46.03|43.83|46.03|43.83|45.96|43.76|0
1639679300000|2021-12-16 18:28:20|45.96|43.76|46|43.8|46|43.8|45.96|43.76|0
1639679310000|2021-12-16 18:28:30|45.96|43.76|46.03|43.83|46.03|43.83|45.96|43.76|0
1639679320000|2021-12-16 18:28:40|46.06|43.86|46.03|43.83|46.06|43.86|46.03|43.83|0
1639679330000|2021-12-16 18:28:50|46.06|43.86|46.06|43.86|46.06|43.86|46.06|43.86|0
1639679340000|2021-12-16 18:29:00|46.09|43.89|46.15|43.95|46.15|43.95|46.09|43.89|0
1639679350000|2021-12-16 18:29:10|46.18|43.98|46.18|43.98|46.18|43.98|46.18|43.98|0
1639679360000|2021-12-16 18:29:20|46.23|44.03|46.24|44.04|46.24|44.04|46.23|44.03|0
1639679370000|2021-12-16 18:29:30|46.27|44.07|46.21|44.01|46.27|44.07|46.21|44.01|0
1639679380000|2021-12-16 18:29:40|46.27|44.07|46.31|44.11|46.31|44.11|46.27|44.07|0
1639679390000|2021-12-16 18:29:50|46.21|44.01|46.21|44.01|46.21|44.01|46.15|43.95|0
1639679400000|2021-12-16 18:30:00|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639679410000|2021-12-16 18:30:10|46.24|44.04|46.31|44.11|46.31|44.11|46.24|44.04|0
1639679420000|2021-12-16 18:30:20|46.24|44.04|46.24|44.04|46.24|44.04|46.21|44.01|0
1639679430000|2021-12-16 18:30:30|46.27|44.07|46.4|44.2|46.4|44.2|46.27|44.07|0
1639679440000|2021-12-16 18:30:40|46.43|44.23|46.43|44.23|46.43|44.23|46.37|44.17|0
1639679450000|2021-12-16 18:30:50|46.4|44.2|46.37|44.17|46.4|44.2|46.37|44.17|0
1639679460000|2021-12-16 18:31:00|46.31|44.11|46.24|44.04|46.31|44.11|46.24|44.04|0
1639679470000|2021-12-16 18:31:10|46.21|44.01|46.21|44.01|46.21|44.01|46.21|44.01|0
1639679480000|2021-12-16 18:31:20|46.18|43.98|46.15|43.95|46.18|43.98|46.15|43.95|0
1639679490000|2021-12-16 18:31:30|46.18|43.98|46.21|44.01|46.21|44.01|46.18|43.98|0
1639679500000|2021-12-16 18:31:40|46.24|44.04|46.27|44.07|46.27|44.07|46.24|44.04|0
1639679510000|2021-12-16 18:31:50|46.24|44.04|46.3|44.1|46.3|44.1|46.24|44.04|0
1639679520000|2021-12-16 18:32:00|46.27|44.07|46.34|44.14|46.34|44.14|46.27|44.07|0
1639679530000|2021-12-16 18:32:10|46.3|44.1|46.34|44.14|46.34|44.14|46.3|44.1|0
1639679540000|2021-12-16 18:32:20|46.27|44.07|46.27|44.07|46.27|44.07|46.27|44.07|0
1639679550000|2021-12-16 18:32:30|46.24|44.04|46.26|44.06|46.27|44.07|46.24|44.04|0
1639679560000|2021-12-16 18:32:40|46.24|44.04|46.24|44.04|46.27|44.07|46.24|44.04|0
1639679570000|2021-12-16 18:32:50|46.27|44.07|46.3|44.1|46.3|44.1|46.24|44.04|0
1639679580000|2021-12-16 18:33:00|46.4|44.2|46.37|44.17|46.4|44.2|46.37|44.17|0
1639679590000|2021-12-16 18:33:10|46.4|44.2|46.43|44.23|46.43|44.23|46.4|44.2|0
1639679600000|2021-12-16 18:33:20|46.46|44.26|46.45|44.25|46.46|44.26|46.45|44.25|0
1639679610000|2021-12-16 18:33:30|46.43|44.23|46.3|44.1|46.43|44.23|46.3|44.1|0
1639679620000|2021-12-16 18:33:40|46.33|44.13|46.43|44.23|46.43|44.23|46.33|44.13|0
1639679630000|2021-12-16 18:33:50|46.46|44.26|46.49|44.29|46.49|44.29|46.43|44.23|0
1639679640000|2021-12-16 18:34:00|46.55|44.35|46.52|44.32|46.55|44.35|46.52|44.32|0
1639679650000|2021-12-16 18:34:10|46.55|44.35|46.49|44.29|46.55|44.35|46.49|44.29|0
1639679660000|2021-12-16 18:34:20|46.59|44.39|46.74|44.54|46.74|44.54|46.59|44.39|0
1639679670000|2021-12-16 18:34:30|46.71|44.51|46.9|44.7|46.9|44.7|46.71|44.51|0
1639679680000|2021-12-16 18:34:40|46.84|44.64|46.9|44.7|46.9|44.7|46.84|44.64|0
1639679690000|2021-12-16 18:34:50|46.93|44.73|46.96|44.76|46.96|44.76|46.93|44.73|0
1639679700000|2021-12-16 18:35:00|46.93|44.73|47.03|44.83|47.03|44.83|46.87|44.67|0
1639679710000|2021-12-16 18:35:10|47.06|44.86|47.03|44.83|47.06|44.86|46.99|44.79|0
1639679720000|2021-12-16 18:35:20|46.99|44.79|46.96|44.76|46.99|44.79|46.93|44.73|0
1639679740000|2021-12-16 18:35:40|46.99|44.79|46.93|44.73|46.99|44.79|46.9|44.7|0
1639679750000|2021-12-16 18:35:50|46.96|44.76|46.9|44.7|46.99|44.79|46.9|44.7|0
1639679760000|2021-12-16 18:36:00|46.99|44.79|46.9|44.7|46.99|44.79|46.9|44.7|0
1639679770000|2021-12-16 18:36:10|46.87|44.67|46.84|44.64|46.87|44.67|46.84|44.64|0
1639679780000|2021-12-16 18:36:20|46.8|44.6|46.77|44.57|46.8|44.6|46.74|44.54|0
1639679790000|2021-12-16 18:36:30|46.8|44.6|46.8|44.6|46.84|44.64|46.8|44.6|0
1639679800000|2021-12-16 18:36:40|46.84|44.64|46.8|44.6|46.84|44.64|46.8|44.6|0
1639679810000|2021-12-16 18:36:50|46.77|44.57|46.74|44.54|46.77|44.57|46.74|44.54|0
1639679820000|2021-12-16 18:37:00|46.8|44.6|46.87|44.67|46.87|44.67|46.8|44.6|0
1639679830000|2021-12-16 18:37:10|46.84|44.64|46.8|44.6|46.87|44.67|46.8|44.6|0
1639679840000|2021-12-16 18:37:20|46.87|44.67|46.87|44.67|46.87|44.67|46.87|44.67|0
1639679850000|2021-12-16 18:37:30|46.84|44.64|46.87|44.67|46.9|44.7|46.84|44.64|0
1639679860000|2021-12-16 18:37:40|46.9|44.7|46.9|44.7|46.9|44.7|46.87|44.67|0
1639679870000|2021-12-16 18:37:50|46.87|44.67|46.9|44.7|46.9|44.7|46.87|44.67|0
1639679880000|2021-12-16 18:38:00|46.8|44.6|46.83|44.63|46.83|44.63|46.77|44.57|0
1639679890000|2021-12-16 18:38:10|46.8|44.6|46.68|44.48|46.8|44.6|46.68|44.48|0
1639679900000|2021-12-16 18:38:20|46.65|44.45|46.71|44.51|46.71|44.51|46.65|44.45|0
1639679910000|2021-12-16 18:38:30|46.74|44.54|46.74|44.54|46.77|44.57|46.74|44.54|0
1639679920000|2021-12-16 18:38:40|46.77|44.57|46.83|44.63|46.83|44.63|46.77|44.57|0
1639679930000|2021-12-16 18:38:50|46.8|44.6|46.8|44.6|46.83|44.63|46.8|44.6|0
1639679940000|2021-12-16 18:39:00|46.77|44.57|46.8|44.6|46.8|44.6|46.77|44.57|0
1639679950000|2021-12-16 18:39:10|46.77|44.57|46.71|44.51|46.8|44.6|46.71|44.51|0
1639679960000|2021-12-16 18:39:20|46.74|44.54|46.65|44.45|46.74|44.54|46.61|44.41|0
1639679970000|2021-12-16 18:39:30|46.71|44.51|46.77|44.57|46.77|44.57|46.71|44.51|0
1639679980000|2021-12-16 18:39:40|46.74|44.54|46.71|44.51|46.77|44.57|46.71|44.51|0
1639679990000|2021-12-16 18:39:50|46.74|44.54|46.68|44.48|46.74|44.54|46.68|44.48|0
1639680000000|2021-12-16 18:40:00|46.71|44.51|46.71|44.51|46.71|44.51|46.68|44.48|0
1639680010000|2021-12-16 18:40:10|46.74|44.54|46.8|44.6|46.8|44.6|46.74|44.54|0
1639680020000|2021-12-16 18:40:20|46.83|44.63|46.8|44.6|46.83|44.63|46.8|44.6|0
1639680030000|2021-12-16 18:40:30|46.79|44.59|46.68|44.48|46.79|44.59|46.68|44.48|0
1639680040000|2021-12-16 18:40:40|46.64|44.44|46.64|44.44|46.68|44.48|46.61|44.41|0
1639680050000|2021-12-16 18:40:50|46.68|44.48|46.68|44.48|46.68|44.48|46.68|44.48|0
1639680060000|2021-12-16 18:41:00|46.71|44.51|46.74|44.54|46.74|44.54|46.71|44.51|0
1639680070000|2021-12-16 18:41:10|46.71|44.51|46.68|44.48|46.71|44.51|46.68|44.48|0
1639680080000|2021-12-16 18:41:20|46.64|44.44|46.68|44.48|46.68|44.48|46.61|44.41|0
1639680090000|2021-12-16 18:41:30|46.69|44.49|46.58|44.38|46.69|44.49|46.58|44.38|0
1639680100000|2021-12-16 18:41:40|46.61|44.41|46.74|44.54|46.74|44.54|46.61|44.41|0
1639680110000|2021-12-16 18:41:50|46.71|44.51|46.83|44.63|46.83|44.63|46.71|44.51|0
1639680120000|2021-12-16 18:42:00|46.77|44.57|46.83|44.63|46.83|44.63|46.77|44.57|0
1639680130000|2021-12-16 18:42:10|46.8|44.6|46.86|44.66|46.86|44.66|46.8|44.6|0
1639680140000|2021-12-16 18:42:20|46.83|44.63|46.83|44.63|46.86|44.66|46.83|44.63|0
1639680150000|2021-12-16 18:42:30|46.9|44.7|46.83|44.63|46.9|44.7|46.83|44.63|0
1639680160000|2021-12-16 18:42:40|46.8|44.6|46.83|44.63|46.83|44.63|46.8|44.6|0
1639680170000|2021-12-16 18:42:50|46.86|44.66|46.8|44.6|46.86|44.66|46.77|44.57|0
1639680180000|2021-12-16 18:43:00|46.83|44.63|46.8|44.6|46.83|44.63|46.8|44.6|0
1639680190000|2021-12-16 18:43:10|46.74|44.54|46.67|44.47|46.74|44.54|46.64|44.44|0
1639680200000|2021-12-16 18:43:20|46.74|44.54|46.71|44.51|46.74|44.54|46.71|44.51|0
1639680210000|2021-12-16 18:43:30|46.67|44.47|46.67|44.47|46.71|44.51|46.67|44.47|0
1639680220000|2021-12-16 18:43:40|46.64|44.44|46.64|44.44|46.67|44.47|46.64|44.44|0
1639680230000|2021-12-16 18:43:50|46.61|44.41|46.58|44.38|46.61|44.41|46.58|44.38|0
1639680240000|2021-12-16 18:44:00|46.64|44.44|46.67|44.47|46.67|44.47|46.63|44.43|0
1639680250000|2021-12-16 18:44:10|46.71|44.51|46.67|44.47|46.71|44.51|46.67|44.47|0
1639680260000|2021-12-16 18:44:20|46.71|44.51|46.61|44.41|46.71|44.51|46.61|44.41|0
1639680270000|2021-12-16 18:44:30|46.55|44.35|46.52|44.32|46.55|44.35|46.49|44.29|0
1639680280000|2021-12-16 18:44:40|46.58|44.38|46.6|44.4|46.6|44.4|46.58|44.38|0
1639680290000|2021-12-16 18:44:50|46.61|44.41|46.52|44.32|46.61|44.41|46.52|44.32|0
1639680300000|2021-12-16 18:45:00|46.49|44.29|46.45|44.25|46.49|44.29|46.42|44.22|0
1639680310000|2021-12-16 18:45:10|46.49|44.29|46.55|44.35|46.55|44.35|46.45|44.25|0
1639680320000|2021-12-16 18:45:20|46.49|44.29|46.55|44.35|46.55|44.35|46.49|44.29|0
1639680330000|2021-12-16 18:45:30|46.61|44.41|46.7|44.5|46.7|44.5|46.61|44.41|0
1639680340000|2021-12-16 18:45:40|46.69|44.49|46.64|44.44|46.7|44.5|46.64|44.44|0
1639680350000|2021-12-16 18:45:50|46.67|44.47|46.67|44.47|46.67|44.47|46.64|44.44|0
1639680360000|2021-12-16 18:46:00|46.55|44.35|46.45|44.25|46.55|44.35|46.45|44.25|0
1639680370000|2021-12-16 18:46:10|46.52|44.32|46.45|44.25|46.52|44.32|46.45|44.25|0
1639680380000|2021-12-16 18:46:20|46.48|44.28|46.52|44.32|46.52|44.32|46.45|44.25|0
1639680390000|2021-12-16 18:46:30|46.45|44.25|46.55|44.35|46.55|44.35|46.45|44.25|0
1639680400000|2021-12-16 18:46:40|46.52|44.32|46.55|44.35|46.55|44.35|46.52|44.32|0
1639680410000|2021-12-16 18:46:50|46.56|44.36|46.94|44.74|46.94|44.74|46.55|44.35|0
1639680420000|2021-12-16 18:47:00|46.97|44.77|46.94|44.74|46.97|44.77|46.94|44.74|0
1639680430000|2021-12-16 18:47:10|46.87|44.67|46.94|44.74|46.94|44.74|46.87|44.67|0
1639680440000|2021-12-16 18:47:20|46.91|44.71|46.78|44.58|46.91|44.71|46.78|44.58|0
1639680450000|2021-12-16 18:47:30|46.69|44.49|46.69|44.49|46.69|44.49|46.69|44.49|0
1639680460000|2021-12-16 18:47:40|46.65|44.45|46.67|44.47|46.67|44.47|46.65|44.45|0
1639680470000|2021-12-16 18:47:50|46.62|44.42|46.59|44.39|46.65|44.45|46.59|44.39|0
1639680480000|2021-12-16 18:48:00|46.69|44.49|46.65|44.45|46.69|44.49|46.62|44.42|0
1639680490000|2021-12-16 18:48:10|46.59|44.39|46.65|44.45|46.65|44.45|46.59|44.39|0
1639680500000|2021-12-16 18:48:20|46.59|44.39|46.59|44.39|46.59|44.39|46.59|44.39|0
1639680510000|2021-12-16 18:48:30|46.56|44.36|46.53|44.33|46.56|44.36|46.53|44.33|0
1639680520000|2021-12-16 18:48:40|46.5|44.3|46.53|44.33|46.53|44.33|46.47|44.27|0
1639680530000|2021-12-16 18:48:50|46.5|44.3|46.47|44.27|46.5|44.3|46.47|44.27|0
1639680540000|2021-12-16 18:49:00|46.44|44.24|46.44|44.24|46.44|44.24|46.44|44.24|0
1639680550000|2021-12-16 18:49:10|46.47|44.27|46.34|44.14|46.47|44.27|46.34|44.14|0
1639680560000|2021-12-16 18:49:20|46.25|44.05|46.28|44.08|46.28|44.08|46.25|44.05|0
1639680570000|2021-12-16 18:49:30|46.25|44.05|46.31|44.11|46.31|44.11|46.25|44.05|0
1639680580000|2021-12-16 18:49:40|46.28|44.08|46.37|44.17|46.37|44.17|46.28|44.08|0
1639680590000|2021-12-16 18:49:50|46.31|44.11|46.31|44.11|46.4|44.2|46.31|44.11|0
1639680600000|2021-12-16 18:50:00|46.37|44.17|46.37|44.17|46.4|44.2|46.37|44.17|0
1639680610000|2021-12-16 18:50:10|46.4|44.2|46.31|44.11|46.4|44.2|46.28|44.08|0
1639680620000|2021-12-16 18:50:20|46.25|44.05|46.25|44.05|46.28|44.08|46.25|44.05|0
1639680630000|2021-12-16 18:50:30|46.28|44.08|46.25|44.05|46.28|44.08|46.19|43.99|0
1639680640000|2021-12-16 18:50:40|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1639680650000|2021-12-16 18:50:50|46.22|44.02|46.19|43.99|46.22|44.02|46.19|43.99|0
1639680660000|2021-12-16 18:51:00|46.22|44.02|46.22|44.02|46.22|44.02|46.19|43.99|0
1639680670000|2021-12-16 18:51:10|46.19|43.99|46.28|44.08|46.28|44.08|46.19|43.99|0
1639680680000|2021-12-16 18:51:20|46.37|44.17|46.34|44.14|46.37|44.17|46.34|44.14|0
1639680690000|2021-12-16 18:51:30|46.37|44.17|46.4|44.2|46.4|44.2|46.34|44.14|0
1639680700000|2021-12-16 18:51:40|46.37|44.17|46.37|44.17|46.37|44.17|46.34|44.14|0
1639680710000|2021-12-16 18:51:50|46.34|44.14|46.34|44.14|46.34|44.14|46.34|44.14|0
1639680720000|2021-12-16 18:52:00|46.4|44.2|46.4|44.2|46.4|44.2|46.37|44.17|0
1639680730000|2021-12-16 18:52:10|46.46|44.26|46.46|44.26|46.46|44.26|46.43|44.23|0
1639680740000|2021-12-16 18:52:20|46.5|44.3|46.46|44.26|46.5|44.3|46.46|44.26|0
1639680750000|2021-12-16 18:52:30|46.53|44.33|46.68|44.48|46.68|44.48|46.53|44.33|0
1639680760000|2021-12-16 18:52:40|46.65|44.45|46.71|44.51|46.71|44.51|46.65|44.45|0
1639680770000|2021-12-16 18:52:50|46.65|44.45|46.53|44.33|46.65|44.45|46.53|44.33|0
1639680780000|2021-12-16 18:53:00|46.5|44.3|46.5|44.3|46.53|44.33|46.5|44.3|0
1639680790000|2021-12-16 18:53:10|46.56|44.36|46.56|44.36|46.56|44.36|46.56|44.36|0
1639680800000|2021-12-16 18:53:20|46.53|44.33|46.59|44.39|46.59|44.39|46.53|44.33|0
1639680810000|2021-12-16 18:53:30|46.65|44.45|46.65|44.45|46.65|44.45|46.62|44.42|0
1639680820000|2021-12-16 18:53:40|46.62|44.42|46.59|44.39|46.62|44.42|46.59|44.39|0
1639680830000|2021-12-16 18:53:50|46.56|44.36|46.56|44.36|46.56|44.36|46.53|44.33|0
1639680840000|2021-12-16 18:54:00|46.65|44.45|46.62|44.42|46.65|44.45|46.62|44.42|0
1639680850000|2021-12-16 18:54:10|46.65|44.45|46.78|44.58|46.78|44.58|46.65|44.45|0
1639680860000|2021-12-16 18:54:20|46.86|44.66|46.9|44.7|46.9|44.7|46.86|44.66|0
1639680870000|2021-12-16 18:54:30|46.93|44.73|46.9|44.7|46.93|44.73|46.9|44.7|0
1639680880000|2021-12-16 18:54:40|46.87|44.67|46.97|44.77|46.97|44.77|46.78|44.58|0
1639680890000|2021-12-16 18:54:50|46.93|44.73|46.93|44.73|46.93|44.73|46.93|44.73|0
1639680900000|2021-12-16 18:55:00|46.96|44.76|47.03|44.83|47.06|44.86|46.96|44.76|0
1639680910000|2021-12-16 18:55:10|47.06|44.86|47.06|44.86|47.06|44.86|47.03|44.83|0
1639680920000|2021-12-16 18:55:20|47.03|44.83|47.06|44.86|47.06|44.86|47.03|44.83|0
1639680930000|2021-12-16 18:55:30|47.03|44.83|47.03|44.83|47.03|44.83|46.96|44.76|0
1639680940000|2021-12-16 18:55:40|47|44.8|46.96|44.76|47|44.8|46.96|44.76|0
1639680950000|2021-12-16 18:55:50|46.93|44.73|46.93|44.73|46.93|44.73|46.93|44.73|0
1639680960000|2021-12-16 18:56:00|46.96|44.76|46.9|44.7|46.96|44.76|46.9|44.7|0
1639680970000|2021-12-16 18:56:10|46.93|44.73|46.9|44.7|46.93|44.73|46.9|44.7|0
1639680980000|2021-12-16 18:56:20|46.87|44.67|46.9|44.7|46.9|44.7|46.84|44.64|0
1639680990000|2021-12-16 18:56:30|46.93|44.73|47.12|44.92|47.12|44.92|46.93|44.73|0
1639681000000|2021-12-16 18:56:40|47.11|44.91|47.09|44.89|47.11|44.91|47.03|44.83|0
1639681010000|2021-12-16 18:56:50|47.12|44.92|47.15|44.95|47.15|44.95|47.12|44.92|0
1639681020000|2021-12-16 18:57:00|47.25|45.05|47.25|45.05|47.28|45.08|47.22|45.02|0
1639681030000|2021-12-16 18:57:10|47.22|45.02|47.23|45.03|47.23|45.03|47.18|44.98|0
1639681040000|2021-12-16 18:57:20|47.22|45.02|47.25|45.05|47.25|45.05|47.22|45.02|0
1639681050000|2021-12-16 18:57:30|47.22|45.02|47.33|45.13|47.34|45.14|47.22|45.02|0
1639681060000|2021-12-16 18:57:40|47.31|45.11|47.34|45.14|47.37|45.17|47.31|45.11|0
1639681070000|2021-12-16 18:57:50|47.31|45.11|47.28|45.08|47.34|45.14|47.28|45.08|0
1639681080000|2021-12-16 18:58:00|47.25|45.05|47.18|44.98|47.25|45.05|47.18|44.98|0
1639681090000|2021-12-16 18:58:10|47.15|44.95|47.12|44.92|47.15|44.95|47.12|44.92|0
1639681100000|2021-12-16 18:58:20|47.09|44.89|47.12|44.92|47.12|44.92|47.09|44.89|0
1639681110000|2021-12-16 18:58:30|47.09|44.89|47.15|44.95|47.15|44.95|47.09|44.89|0
1639681120000|2021-12-16 18:58:40|47.12|44.92|47.12|44.92|47.12|44.92|47.09|44.89|0
1639681130000|2021-12-16 18:58:50|47.11|44.91|47.18|44.98|47.18|44.98|47.11|44.91|0
1639681140000|2021-12-16 18:59:00|47.15|44.95|47.15|44.95|47.25|45.05|47.15|44.95|0
1639681150000|2021-12-16 18:59:10|47.18|44.98|47.25|45.05|47.25|45.05|47.15|44.95|0
1639681160000|2021-12-16 18:59:20|47.28|45.08|47.25|45.05|47.31|45.11|47.22|45.02|0
1639681170000|2021-12-16 18:59:30|47.28|45.08|47.28|45.08|47.31|45.11|47.28|45.08|0
1639681180000|2021-12-16 18:59:40|47.31|45.11|47.37|45.17|47.37|45.17|47.31|45.11|0
1639681190000|2021-12-16 18:59:50|47.41|45.21|47.41|45.21|47.41|45.21|47.41|45.21|0
1639681200000|2021-12-16 19:00:00|47.25|45.05|47.21|45.01|47.25|45.05|47.18|44.98|0
1639681210000|2021-12-16 19:00:10|47.18|44.98|47.06|44.86|47.18|44.98|47.03|44.83|0
1639681220000|2021-12-16 19:00:20|46.99|44.79|47.03|44.83|47.07|44.87|46.99|44.79|0
1639681230000|2021-12-16 19:00:30|47.06|44.86|47.28|45.08|47.28|45.08|47.06|44.86|0
1639681240000|2021-12-16 19:00:40|47.31|45.11|47.28|45.08|47.31|45.11|47.28|45.08|0
1639681250000|2021-12-16 19:00:50|47.15|44.95|47.21|45.01|47.21|45.01|47.15|44.95|0
1639681260000|2021-12-16 19:01:00|47.18|44.98|47.31|45.11|47.31|45.11|47.18|44.98|0
1639681270000|2021-12-16 19:01:10|47.34|45.14|47.31|45.11|47.34|45.14|47.31|45.11|0
1639681280000|2021-12-16 19:01:20|47.28|45.08|47.15|44.95|47.31|45.11|47.15|44.95|0
1639681290000|2021-12-16 19:01:30|47.06|44.86|46.99|44.79|47.06|44.86|46.99|44.79|0
1639681300000|2021-12-16 19:01:40|47.09|44.89|47.31|45.11|47.31|45.11|47.09|44.89|0
1639681310000|2021-12-16 19:01:50|47.28|45.08|47.06|44.86|47.28|45.08|47.06|44.86|0
1639681320000|2021-12-16 19:02:00|47.15|44.95|47.15|44.95|47.18|44.98|47.15|44.95|0
1639681330000|2021-12-16 19:02:10|47.25|45.05|47.21|45.01|47.25|45.05|47.21|45.01|0
1639681340000|2021-12-16 19:02:20|47.25|45.05|47.18|44.98|47.25|45.05|47.18|44.98|0
1639681350000|2021-12-16 19:02:30|47.21|45.01|47.21|45.01|47.23|45.03|47.21|45.01|0
1639681360000|2021-12-16 19:02:40|47.25|45.05|47.21|45.01|47.25|45.05|47.21|45.01|0
1639681370000|2021-12-16 19:02:50|47.18|44.98|47.25|45.05|47.25|45.05|47.18|44.98|0
1639681380000|2021-12-16 19:03:00|47.29|45.09|47.32|45.12|47.34|45.14|47.29|45.09|0
1639681390000|2021-12-16 19:03:10|47.31|45.11|47.4|45.2|47.44|45.24|47.31|45.11|0
1639681400000|2021-12-16 19:03:20|47.34|45.14|47.37|45.17|47.37|45.17|47.34|45.14|0
1639681410000|2021-12-16 19:03:30|47.34|45.14|47.34|45.14|47.37|45.17|47.34|45.14|0
1639681420000|2021-12-16 19:03:40|47.31|45.11|47.21|45.01|47.31|45.11|47.21|45.01|0
1639681430000|2021-12-16 19:03:50|47.18|44.98|47.21|45.01|47.21|45.01|47.12|44.92|0
1639681440000|2021-12-16 19:04:00|47.23|45.03|47.21|45.01|47.24|45.04|47.21|45.01|0
1639681450000|2021-12-16 19:04:10|47.18|44.98|47.1|44.9|47.18|44.98|47.02|44.82|0
1639681460000|2021-12-16 19:04:20|46.99|44.79|47.02|44.82|47.05|44.85|46.99|44.79|0
1639681470000|2021-12-16 19:04:30|47.05|44.85|47.15|44.95|47.18|44.98|47.05|44.85|0
1639681480000|2021-12-16 19:04:40|47.2|45|47.15|44.95|47.2|45|47.15|44.95|0
1639681490000|2021-12-16 19:04:50|47.12|44.92|47.09|44.89|47.12|44.92|47.09|44.89|0
1639681500000|2021-12-16 19:05:00|47.04|44.84|46.99|44.79|47.04|44.84|46.99|44.79|0
1639681510000|2021-12-16 19:05:10|47.05|44.85|46.93|44.73|47.05|44.85|46.93|44.73|0
1639681520000|2021-12-16 19:05:20|46.96|44.76|47.05|44.85|47.05|44.85|46.96|44.76|0
1639681530000|2021-12-16 19:05:30|47.12|44.92|47.18|44.98|47.18|44.98|47.12|44.92|0
1639681540000|2021-12-16 19:05:40|47.15|44.95|47.34|45.14|47.34|45.14|47.12|44.92|0
1639681550000|2021-12-16 19:05:50|47.24|45.04|47.21|45.01|47.24|45.04|47.18|44.98|0
1639681560000|2021-12-16 19:06:00|47.24|45.04|47.09|44.89|47.24|45.04|47.05|44.85|0
1639681570000|2021-12-16 19:06:10|47.12|44.92|47.12|44.92|47.12|44.92|47.09|44.89|0
1639681580000|2021-12-16 19:06:20|47.15|44.95|47.15|44.95|47.18|44.98|47.15|44.95|0
1639681590000|2021-12-16 19:06:30|47.05|44.85|47.18|44.98|47.18|44.98|47.05|44.85|0
1639681600000|2021-12-16 19:06:40|47.27|45.07|47.21|45.01|47.27|45.07|47.21|45.01|0
1639681610000|2021-12-16 19:06:50|47.18|44.98|47.24|45.04|47.24|45.04|47.18|44.98|0
1639681620000|2021-12-16 19:07:00|47.21|45.01|47.31|45.11|47.31|45.11|47.21|45.01|0
1639681630000|2021-12-16 19:07:10|47.34|45.14|47.46|45.26|47.46|45.26|47.34|45.14|0
1639681640000|2021-12-16 19:07:20|47.37|45.17|47.37|45.17|47.4|45.2|47.37|45.17|0
1639681650000|2021-12-16 19:07:30|47.43|45.23|47.35|45.15|47.43|45.23|47.34|45.14|0
1639681660000|2021-12-16 19:07:40|47.34|45.14|47.32|45.12|47.34|45.14|47.31|45.11|0
1639681670000|2021-12-16 19:07:50|47.34|45.14|47.27|45.07|47.34|45.14|47.27|45.07|0
1639681680000|2021-12-16 19:08:00|47.34|45.14|47.43|45.23|47.43|45.23|47.34|45.14|0
1639681690000|2021-12-16 19:08:10|47.46|45.26|47.5|45.3|47.53|45.33|47.46|45.26|0
1639681700000|2021-12-16 19:08:20|47.53|45.33|47.62|45.42|47.62|45.42|47.53|45.33|0
1639681710000|2021-12-16 19:08:30|47.61|45.41|47.59|45.39|47.62|45.42|47.59|45.39|0
1639681720000|2021-12-16 19:08:40|47.62|45.42|47.62|45.42|47.66|45.46|47.62|45.42|0
1639681730000|2021-12-16 19:08:50|47.59|45.39|47.66|45.46|47.66|45.46|47.59|45.39|0
1639681740000|2021-12-16 19:09:00|47.62|45.42|47.66|45.46|47.66|45.46|47.62|45.42|0
1639681750000|2021-12-16 19:09:10|47.72|45.52|47.81|45.61|47.81|45.61|47.72|45.52|0
1639681760000|2021-12-16 19:09:20|47.75|45.55|47.75|45.55|47.81|45.61|47.75|45.55|0
1639681770000|2021-12-16 19:09:30|47.78|45.58|47.91|45.71|47.91|45.71|47.78|45.58|0
1639681780000|2021-12-16 19:09:40|47.9|45.7|47.81|45.61|47.9|45.7|47.81|45.61|0
1639681790000|2021-12-16 19:09:50|47.85|45.65|47.91|45.71|47.91|45.71|47.85|45.65|0
1639681800000|2021-12-16 19:10:00|47.88|45.68|47.81|45.61|47.88|45.68|47.81|45.61|0
1639681810000|2021-12-16 19:10:10|47.85|45.65|47.94|45.74|47.94|45.74|47.85|45.65|0
1639681820000|2021-12-16 19:10:20|47.91|45.71|47.88|45.68|47.91|45.71|47.88|45.68|0
1639681830000|2021-12-16 19:10:30|47.85|45.65|47.88|45.68|47.91|45.71|47.85|45.65|0
1639681840000|2021-12-16 19:10:40|47.94|45.74|47.97|45.77|47.97|45.77|47.94|45.74|0
1639681850000|2021-12-16 19:10:50|48.07|45.87|48.1|45.9|48.1|45.9|48.07|45.87|0
1639681860000|2021-12-16 19:11:00|48.14|45.94|48.2|46|48.2|46|48.14|45.94|0
1639681870000|2021-12-16 19:11:10|48.18|45.98|48.17|45.97|48.18|45.98|48.17|45.97|0
1639681880000|2021-12-16 19:11:20|48.14|45.94|48.12|45.92|48.14|45.94|48.1|45.9|0
1639681890000|2021-12-16 19:11:30|48.1|45.9|48.07|45.87|48.1|45.9|48.07|45.87|0
1639681900000|2021-12-16 19:11:40|48.04|45.84|48.04|45.84|48.07|45.87|48.04|45.84|0
1639681910000|2021-12-16 19:11:50|48.07|45.87|48.1|45.9|48.13|45.93|48.07|45.87|0
1639681920000|2021-12-16 19:12:00|48.13|45.93|48.17|45.97|48.17|45.97|48.13|45.93|0
1639681930000|2021-12-16 19:12:10|48.1|45.9|48.17|45.97|48.17|45.97|48.07|45.87|0
1639681940000|2021-12-16 19:12:20|48.2|46|48.17|45.97|48.2|46|48.17|45.97|0
1639681950000|2021-12-16 19:12:30|48.2|46|48.1|45.9|48.2|46|48.1|45.9|0
1639681960000|2021-12-16 19:12:40|47.97|45.77|47.97|45.77|48.04|45.84|47.97|45.77|0
1639681970000|2021-12-16 19:12:50|47.91|45.71|47.94|45.74|47.94|45.74|47.91|45.71|0
1639681980000|2021-12-16 19:13:00|47.97|45.77|48.01|45.81|48.01|45.81|47.97|45.77|0
1639681990000|2021-12-16 19:13:10|47.97|45.77|48.01|45.81|48.01|45.81|47.97|45.77|0
1639682000000|2021-12-16 19:13:20|47.97|45.77|47.97|45.77|48.04|45.84|47.97|45.77|0
1639682010000|2021-12-16 19:13:30|47.88|45.68|47.91|45.71|47.91|45.71|47.88|45.68|0
1639682020000|2021-12-16 19:13:40|47.94|45.74|47.94|45.74|47.94|45.74|47.88|45.68|0
1639682030000|2021-12-16 19:13:50|48|45.8|48.04|45.84|48.04|45.84|47.97|45.77|0
1639682040000|2021-12-16 19:14:00|48.07|45.87|48.2|46|48.2|46|48.07|45.87|0
1639682050000|2021-12-16 19:14:10|48.17|45.97|48.17|45.97|48.2|46|48.17|45.97|0
1639682060000|2021-12-16 19:14:20|48.13|45.93|48.13|45.93|48.2|46|48.13|45.93|0
1639682070000|2021-12-16 19:14:30|48.17|45.97|48.2|46|48.2|46|48.17|45.97|0
1639682080000|2021-12-16 19:14:40|48.17|45.97|48.2|46|48.2|46|48.17|45.97|0
1639682090000|2021-12-16 19:14:50|48.23|46.03|48.17|45.97|48.23|46.03|48.17|45.97|0
1639682100000|2021-12-16 19:15:00|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1639682110000|2021-12-16 19:15:10|48.17|45.97|48.1|45.9|48.2|46|48.1|45.9|0
1639682120000|2021-12-16 19:15:20|48.07|45.87|48.16|45.96|48.16|45.96|48.07|45.87|0
1639682130000|2021-12-16 19:15:30|48.13|45.93|48.12|45.92|48.13|45.93|48.12|45.92|0
1639682140000|2021-12-16 19:15:40|48.13|45.93|48.2|46|48.2|46|48.13|45.93|0
1639682150000|2021-12-16 19:15:50|48.16|45.96|48.13|45.93|48.2|46|48.13|45.93|0
1639682160000|2021-12-16 19:16:00|48.2|46|48.16|45.96|48.2|46|48.16|45.96|0
1639682170000|2021-12-16 19:16:10|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1639682180000|2021-12-16 19:16:20|48.2|46|48.2|46|48.2|46|48.2|46|0
1639682190000|2021-12-16 19:16:30|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1639682200000|2021-12-16 19:16:40|48.36|46.16|48.46|46.26|48.46|46.26|48.36|46.16|0
1639682210000|2021-12-16 19:16:50|48.42|46.22|48.46|46.26|48.46|46.26|48.42|46.22|0
1639682220000|2021-12-16 19:17:00|48.52|46.32|48.29|46.09|48.52|46.32|48.29|46.09|0
1639682230000|2021-12-16 19:17:10|48.33|46.13|48.36|46.16|48.36|46.16|48.28|46.08|0
1639682240000|2021-12-16 19:17:20|48.45|46.25|48.39|46.19|48.45|46.25|48.39|46.19|0
1639682250000|2021-12-16 19:17:30|48.42|46.22|48.39|46.19|48.42|46.22|48.36|46.16|0
1639682260000|2021-12-16 19:17:40|48.42|46.22|48.5|46.3|48.5|46.3|48.42|46.22|0
1639682270000|2021-12-16 19:17:50|48.52|46.32|48.58|46.38|48.58|46.38|48.52|46.32|0
1639682280000|2021-12-16 19:18:00|48.62|46.42|48.65|46.45|48.65|46.45|48.62|46.42|0
1639682290000|2021-12-16 19:18:10|48.6|46.4|48.68|46.48|48.68|46.48|48.6|46.4|0
1639682300000|2021-12-16 19:18:20|48.62|46.42|48.71|46.51|48.71|46.51|48.62|46.42|0
1639682310000|2021-12-16 19:18:30|48.68|46.48|48.68|46.48|48.71|46.51|48.65|46.45|0
1639682320000|2021-12-16 19:18:40|48.75|46.55|48.62|46.42|48.75|46.55|48.62|46.42|0
1639682330000|2021-12-16 19:18:50|48.65|46.45|48.62|46.42|48.65|46.45|48.62|46.42|0
1639682340000|2021-12-16 19:19:00|48.58|46.38|48.58|46.38|48.58|46.38|48.55|46.35|0
1639682350000|2021-12-16 19:19:10|48.62|46.42|48.62|46.42|48.65|46.45|48.6|46.4|0
1639682360000|2021-12-16 19:19:20|48.63|46.43|48.62|46.42|48.63|46.43|48.62|46.42|0
1639682370000|2021-12-16 19:19:30|48.68|46.48|48.62|46.42|48.68|46.48|48.62|46.42|0
1639682380000|2021-12-16 19:19:40|48.65|46.45|48.52|46.32|48.65|46.45|48.49|46.29|0
1639682390000|2021-12-16 19:19:50|48.55|46.35|48.62|46.42|48.62|46.42|48.55|46.35|0
1639682400000|2021-12-16 19:20:00|48.58|46.38|48.71|46.51|48.75|46.55|48.58|46.38|0
1639682410000|2021-12-16 19:20:10|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1639682420000|2021-12-16 19:20:20|48.71|46.51|48.78|46.58|48.81|46.61|48.71|46.51|0
1639682430000|2021-12-16 19:20:30|48.75|46.55|48.91|46.71|48.91|46.71|48.75|46.55|0
1639682440000|2021-12-16 19:20:40|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1639682450000|2021-12-16 19:20:50|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1639682460000|2021-12-16 19:21:00|48.94|46.74|48.84|46.64|48.97|46.77|48.84|46.64|0
1639682470000|2021-12-16 19:21:10|48.88|46.68|48.84|46.64|48.88|46.68|48.81|46.61|0
1639682480000|2021-12-16 19:21:20|48.88|46.68|48.88|46.68|48.97|46.77|48.88|46.68|0
1639682490000|2021-12-16 19:21:30|48.89|46.69|48.91|46.71|48.93|46.73|48.88|46.68|0
1639682500000|2021-12-16 19:21:40|48.81|46.61|48.91|46.71|48.91|46.71|48.81|46.61|0
1639682510000|2021-12-16 19:21:50|48.94|46.74|48.97|46.77|48.97|46.77|48.88|46.68|0
1639682520000|2021-12-16 19:22:00|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1639682530000|2021-12-16 19:22:10|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1639682540000|2021-12-16 19:22:20|48.94|46.74|48.94|46.74|48.94|46.74|48.91|46.71|0
1639682550000|2021-12-16 19:22:30|48.97|46.77|49.01|46.81|49.01|46.81|48.97|46.77|0
1639682560000|2021-12-16 19:22:40|49.14|46.94|49.14|46.94|49.14|46.94|49.1|46.9|0
1639682570000|2021-12-16 19:22:50|49.2|47|49.23|47.03|49.23|47.03|49.2|47|0
1639682580000|2021-12-16 19:23:00|49.27|47.07|49.33|47.13|49.33|47.13|49.27|47.07|0
1639682590000|2021-12-16 19:23:10|49.37|47.17|49.17|46.97|49.37|47.17|49.17|46.97|0
1639682600000|2021-12-16 19:23:20|49.14|46.94|49.14|46.94|49.14|46.94|49.1|46.9|0
1639682610000|2021-12-16 19:23:30|49.17|46.97|49.14|46.94|49.2|47|49.14|46.94|0
1639682620000|2021-12-16 19:23:40|49.1|46.9|49.2|47|49.2|47|49.1|46.9|0
1639682630000|2021-12-16 19:23:50|49.17|46.97|49.17|46.97|49.17|46.97|49.14|46.94|0
1639682640000|2021-12-16 19:24:00|49.2|47|49.27|47.07|49.27|47.07|49.2|47|0
1639682650000|2021-12-16 19:24:10|49.3|47.1|49.3|47.1|49.33|47.13|49.3|47.1|0
1639682660000|2021-12-16 19:24:20|49.33|47.13|49.37|47.17|49.4|47.2|49.33|47.13|0
1639682670000|2021-12-16 19:24:30|49.33|47.13|49.4|47.2|49.4|47.2|49.33|47.13|0
1639682680000|2021-12-16 19:24:40|49.43|47.23|49.5|47.3|49.5|47.3|49.43|47.23|0
1639682690000|2021-12-16 19:24:50|49.46|47.26|49.46|47.26|49.46|47.26|49.4|47.2|0
1639682700000|2021-12-16 19:25:00|49.43|47.23|49.43|47.23|49.46|47.26|49.43|47.23|0
1639682710000|2021-12-16 19:25:10|49.4|47.2|49.27|47.07|49.4|47.2|49.27|47.07|0
1639682720000|2021-12-16 19:25:20|49.3|47.1|49.3|47.1|49.3|47.1|49.27|47.07|0
1639682730000|2021-12-16 19:25:30|49.23|47.03|49.27|47.07|49.27|47.07|49.23|47.03|0
1639682740000|2021-12-16 19:25:40|49.23|47.03|49.23|47.03|49.23|47.03|49.2|47|0
1639682750000|2021-12-16 19:25:50|49.27|47.07|49.32|47.12|49.32|47.12|49.27|47.07|0
1639682760000|2021-12-16 19:26:00|49.27|47.07|49.13|46.93|49.27|47.07|49.1|46.9|0
1639682770000|2021-12-16 19:26:10|49.04|46.84|49.05|46.85|49.05|46.85|49.04|46.84|0
1639682780000|2021-12-16 19:26:20|49.13|46.93|49.07|46.87|49.13|46.93|49.07|46.87|0
1639682790000|2021-12-16 19:26:30|49.05|46.85|48.94|46.74|49.05|46.85|48.94|46.74|0
1639682800000|2021-12-16 19:26:40|48.87|46.67|48.94|46.74|48.94|46.74|48.87|46.67|0
1639682810000|2021-12-16 19:26:50|48.91|46.71|49|46.8|49|46.8|48.91|46.71|0
1639682820000|2021-12-16 19:27:00|49.07|46.87|49.17|46.97|49.17|46.97|49.07|46.87|0
1639682830000|2021-12-16 19:27:10|49.13|46.93|49.3|47.1|49.3|47.1|49.13|46.93|0
1639682840000|2021-12-16 19:27:20|49.27|47.07|49.2|47|49.27|47.07|49.13|46.93|0
1639682850000|2021-12-16 19:27:30|49.17|46.97|49.13|46.93|49.17|46.97|49.13|46.93|0
1639682860000|2021-12-16 19:27:40|49.23|47.03|49.07|46.87|49.23|47.03|49.07|46.87|0
1639682870000|2021-12-16 19:27:50|49.1|46.9|49.13|46.93|49.13|46.93|49.1|46.9|0
1639682880000|2021-12-16 19:28:00|49.07|46.87|49.17|46.97|49.17|46.97|49.07|46.87|0
1639682890000|2021-12-16 19:28:10|49.13|46.93|49.13|46.93|49.13|46.93|49.07|46.87|0
1639682900000|2021-12-16 19:28:20|49.07|46.87|49.07|46.87|49.1|46.9|49.07|46.87|0
1639682910000|2021-12-16 19:28:30|49.1|46.9|49.07|46.87|49.17|46.97|49.07|46.87|0
1639682920000|2021-12-16 19:28:40|49|46.8|48.97|46.77|49|46.8|48.97|46.77|0
1639682930000|2021-12-16 19:28:50|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1639682940000|2021-12-16 19:29:00|48.94|46.74|49|46.8|49|46.8|48.94|46.74|0
1639682950000|2021-12-16 19:29:10|48.97|46.77|49|46.8|49|46.8|48.94|46.74|0
1639682960000|2021-12-16 19:29:20|48.97|46.77|49|46.8|49.03|46.83|48.97|46.77|0
1639682970000|2021-12-16 19:29:30|49.08|46.88|49.13|46.93|49.13|46.93|49.07|46.87|0
1639682980000|2021-12-16 19:29:40|49.17|46.97|49.13|46.93|49.26|47.06|49.13|46.93|0
1639682990000|2021-12-16 19:29:50|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1639683000000|2021-12-16 19:30:00|49.13|46.93|49.13|46.93|49.13|46.93|49.1|46.9|0
1639683010000|2021-12-16 19:30:10|49|46.8|49.03|46.83|49.07|46.87|49|46.8|0
1639683020000|2021-12-16 19:30:20|49|46.8|49.03|46.83|49.03|46.83|49|46.8|0
1639683030000|2021-12-16 19:30:30|49.13|46.93|49.17|46.97|49.17|46.97|49.1|46.9|0
1639683040000|2021-12-16 19:30:40|49.13|46.93|49.07|46.87|49.13|46.93|49.07|46.87|0
1639683050000|2021-12-16 19:30:50|49.03|46.83|49.03|46.83|49.07|46.87|49|46.8|0
1639683060000|2021-12-16 19:31:00|48.94|46.74|48.87|46.67|48.94|46.74|48.87|46.67|0
1639683070000|2021-12-16 19:31:10|48.84|46.64|48.92|46.72|48.92|46.72|48.84|46.64|0
1639683080000|2021-12-16 19:31:20|48.94|46.74|48.97|46.77|48.97|46.77|48.94|46.74|0
1639683090000|2021-12-16 19:31:30|48.94|46.74|48.9|46.7|48.94|46.74|48.9|46.7|0
1639683100000|2021-12-16 19:31:40|48.97|46.77|48.94|46.74|48.97|46.77|48.94|46.74|0
1639683110000|2021-12-16 19:31:50|49.03|46.83|49.07|46.87|49.07|46.87|49.03|46.83|0
1639683120000|2021-12-16 19:32:00|49.13|46.93|49.13|46.93|49.16|46.96|49.13|46.93|0
1639683130000|2021-12-16 19:32:10|49.16|46.96|49.26|47.06|49.26|47.06|49.16|46.96|0
1639683140000|2021-12-16 19:32:20|49.2|47|49.23|47.03|49.23|47.03|49.16|46.96|0
1639683150000|2021-12-16 19:32:30|49.3|47.1|49.3|47.1|49.33|47.13|49.3|47.1|0
1639683160000|2021-12-16 19:32:40|49.26|47.06|49.26|47.06|49.3|47.1|49.26|47.06|0
1639683170000|2021-12-16 19:32:50|49.3|47.1|49.36|47.16|49.36|47.16|49.3|47.1|0
1639683180000|2021-12-16 19:33:00|49.33|47.13|49.33|47.13|49.33|47.13|49.3|47.1|0
1639683190000|2021-12-16 19:33:10|49.3|47.1|49.3|47.1|49.36|47.16|49.3|47.1|0
1639683200000|2021-12-16 19:33:20|49.36|47.16|49.39|47.19|49.39|47.19|49.36|47.16|0
1639683210000|2021-12-16 19:33:30|49.44|47.24|49.46|47.26|49.46|47.26|49.39|47.19|0
1639683220000|2021-12-16 19:33:40|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1639683230000|2021-12-16 19:33:50|49.46|47.26|49.46|47.26|49.49|47.29|49.46|47.26|0
1639683240000|2021-12-16 19:34:00|49.43|47.23|49.44|47.24|49.44|47.24|49.39|47.19|0
1639683250000|2021-12-16 19:34:10|49.46|47.26|49.49|47.29|49.49|47.29|49.44|47.24|0
1639683270000|2021-12-16 19:34:30|49.53|47.33|49.46|47.26|49.53|47.33|49.46|47.26|0
1639683280000|2021-12-16 19:34:40|49.43|47.23|49.43|47.23|49.49|47.29|49.43|47.23|0
1639683290000|2021-12-16 19:34:50|49.49|47.29|49.49|47.29|49.49|47.29|49.43|47.23|0
1639683300000|2021-12-16 19:35:00|49.46|47.26|49.49|47.29|49.49|47.29|49.46|47.26|0
1639683310000|2021-12-16 19:35:10|49.46|47.26|49.39|47.19|49.46|47.26|49.39|47.19|0
1639683320000|2021-12-16 19:35:20|49.43|47.23|49.43|47.23|49.46|47.26|49.43|47.23|0
1639683330000|2021-12-16 19:35:30|49.48|47.28|49.49|47.29|49.49|47.29|49.46|47.26|0
1639683340000|2021-12-16 19:35:40|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1639683350000|2021-12-16 19:35:50|49.49|47.29|49.52|47.32|49.52|47.32|49.49|47.29|0
1639683360000|2021-12-16 19:36:00|49.66|47.46|49.49|47.29|49.66|47.46|49.46|47.26|0
1639683370000|2021-12-16 19:36:10|49.56|47.36|49.59|47.39|49.59|47.39|49.56|47.36|0
1639683380000|2021-12-16 19:36:20|49.56|47.36|49.46|47.26|49.56|47.36|49.43|47.23|0
1639683390000|2021-12-16 19:36:30|49.39|47.19|49.33|47.13|49.39|47.19|49.33|47.13|0
1639683400000|2021-12-16 19:36:40|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1639683410000|2021-12-16 19:36:50|49.26|47.06|49.1|46.9|49.26|47.06|49.1|46.9|0
1639683420000|2021-12-16 19:37:00|49.03|46.83|49|46.8|49.13|46.93|49|46.8|0
1639683430000|2021-12-16 19:37:10|48.96|46.76|48.93|46.73|48.96|46.76|48.87|46.67|0
1639683440000|2021-12-16 19:37:20|48.87|46.67|48.64|46.44|48.87|46.67|48.64|46.44|0
1639683450000|2021-12-16 19:37:30|48.61|46.41|48.57|46.37|48.61|46.41|48.54|46.34|0
1639683460000|2021-12-16 19:37:40|48.64|46.44|48.61|46.41|48.64|46.44|48.61|46.41|0
1639683470000|2021-12-16 19:37:50|48.57|46.37|47.43|45.23|48.64|46.44|47.43|45.23|0
1639683480000|2021-12-16 19:38:00|47.46|45.26|48.41|46.21|48.41|46.21|47.4|45.2|0
1639683490000|2021-12-16 19:38:10|48.38|46.18|48.22|46.02|48.38|46.18|48.22|46.02|0
1639683500000|2021-12-16 19:38:20|48.28|46.08|48.68|46.48|48.68|46.48|48.19|45.99|0
1639683510000|2021-12-16 19:38:30|48.65|46.45|48.65|46.45|48.65|46.45|48.62|46.42|0
1639683520000|2021-12-16 19:38:40|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1639683530000|2021-12-16 19:38:50|48.65|46.45|48.62|46.42|48.68|46.48|48.62|46.42|0
1639683540000|2021-12-16 19:39:00|48.68|46.48|48.79|46.59|48.79|46.59|48.68|46.48|0
1639683550000|2021-12-16 19:39:10|48.81|46.61|48.74|46.54|48.81|46.61|48.74|46.54|0
1639683560000|2021-12-16 19:39:20|48.68|46.48|48.65|46.45|48.71|46.51|48.65|46.45|0
1639683570000|2021-12-16 19:39:30|48.68|46.48|48.68|46.48|48.68|46.48|48.65|46.45|0
1639683580000|2021-12-16 19:39:40|48.65|46.45|48.68|46.48|48.71|46.51|48.65|46.45|0
1639683590000|2021-12-16 19:39:50|48.65|46.45|48.65|46.45|48.65|46.45|48.61|46.41|0
1639683600000|2021-12-16 19:40:00|48.68|46.48|48.61|46.41|48.68|46.48|48.55|46.35|0
1639683610000|2021-12-16 19:40:10|48.58|46.38|48.52|46.32|48.58|46.38|48.52|46.32|0
1639683620000|2021-12-16 19:40:20|48.55|46.35|48.48|46.28|48.55|46.35|48.48|46.28|0
1639683630000|2021-12-16 19:40:30|48.52|46.32|48.55|46.35|48.55|46.35|48.52|46.32|0
1639683640000|2021-12-16 19:40:40|48.48|46.28|48.45|46.25|48.48|46.28|48.45|46.25|0
1639683650000|2021-12-16 19:40:50|48.48|46.28|48.52|46.32|48.52|46.32|48.48|46.28|0
1639683660000|2021-12-16 19:41:00|48.55|46.35|48.45|46.25|48.55|46.35|48.45|46.25|0
1639683670000|2021-12-16 19:41:10|48.52|46.32|48.42|46.22|48.52|46.32|48.42|46.22|0
1639683680000|2021-12-16 19:41:20|48.39|46.19|48.55|46.35|48.55|46.35|48.39|46.19|0
1639683690000|2021-12-16 19:41:30|48.58|46.38|48.65|46.45|48.65|46.45|48.58|46.38|0
1639683700000|2021-12-16 19:41:40|48.68|46.48|48.81|46.61|48.81|46.61|48.68|46.48|0
1639683710000|2021-12-16 19:41:50|48.74|46.54|48.74|46.54|48.74|46.54|48.71|46.51|0
1639683720000|2021-12-16 19:42:00|48.87|46.67|48.81|46.61|48.87|46.67|48.81|46.61|0
1639683730000|2021-12-16 19:42:10|48.97|46.77|49.04|46.84|49.04|46.84|48.97|46.77|0
1639683740000|2021-12-16 19:42:20|49|46.8|49.04|46.84|49.04|46.84|49|46.8|0
1639683750000|2021-12-16 19:42:30|49|46.8|48.97|46.77|49|46.8|48.97|46.77|0
1639683760000|2021-12-16 19:42:40|49.07|46.87|49|46.8|49.07|46.87|49|46.8|0
1639683770000|2021-12-16 19:42:50|49.07|46.87|49.1|46.9|49.1|46.9|49.04|46.84|0
1639683780000|2021-12-16 19:43:00|49.07|46.87|49.1|46.9|49.1|46.9|49.04|46.84|0
1639683790000|2021-12-16 19:43:10|49.13|46.93|49.17|46.97|49.17|46.97|49.13|46.93|0
1639683800000|2021-12-16 19:43:20|49.2|47|49.33|47.13|49.33|47.13|49.2|47|0
1639683810000|2021-12-16 19:43:30|49.36|47.16|49.2|47|49.36|47.16|49.17|46.97|0
1639683820000|2021-12-16 19:43:40|49.27|47.07|49.2|47|49.27|47.07|49.2|47|0
1639683830000|2021-12-16 19:43:50|49.23|47.03|49.17|46.97|49.23|47.03|49.17|46.97|0
1639683840000|2021-12-16 19:44:00|49.23|47.03|49.43|47.23|49.43|47.23|49.23|47.03|0
1639683850000|2021-12-16 19:44:10|49.56|47.36|49.56|47.36|49.56|47.36|49.53|47.33|0
1639683860000|2021-12-16 19:44:20|49.53|47.33|49.56|47.36|49.56|47.36|49.53|47.33|0
1639683870000|2021-12-16 19:44:30|49.53|47.33|49.53|47.33|49.53|47.33|49.46|47.26|0
1639683880000|2021-12-16 19:44:40|49.4|47.2|49.43|47.23|49.43|47.23|49.4|47.2|0
1639683890000|2021-12-16 19:44:50|49.46|47.26|49.4|47.2|49.46|47.26|49.4|47.2|0
1639683900000|2021-12-16 19:45:00|49.43|47.23|49.59|47.39|49.59|47.39|49.43|47.23|0
1639683910000|2021-12-16 19:45:10|49.66|47.46|49.69|47.49|49.69|47.49|49.66|47.46|0
1639683920000|2021-12-16 19:45:20|49.66|47.46|49.59|47.39|49.66|47.46|49.59|47.39|0
1639683930000|2021-12-16 19:45:30|49.79|47.59|49.83|47.63|49.83|47.63|49.79|47.59|0
1639683940000|2021-12-16 19:45:40|49.99|47.79|49.96|47.76|50.03|47.83|49.96|47.76|0
1639683950000|2021-12-16 19:45:50|49.99|47.79|50.02|47.82|50.02|47.82|49.99|47.79|0
1639683960000|2021-12-16 19:46:00|50.19|47.99|50.23|48.03|50.23|48.03|50.19|47.99|0
1639683970000|2021-12-16 19:46:10|50.26|48.06|50.29|48.09|50.33|48.13|50.26|48.06|0
1639683980000|2021-12-16 19:46:20|50.22|48.02|50.22|48.02|50.26|48.06|50.22|48.02|0
1639683990000|2021-12-16 19:46:30|50.26|48.06|50.36|48.16|50.36|48.16|50.22|48.02|0
1639684000000|2021-12-16 19:46:40|50.39|48.19|50.46|48.26|50.46|48.26|50.39|48.19|0
1639684010000|2021-12-16 19:46:50|50.49|48.29|50.49|48.29|50.56|48.36|50.49|48.29|0
1639684020000|2021-12-16 19:47:00|50.56|48.36|50.46|48.26|50.56|48.36|50.43|48.23|0
1639684030000|2021-12-16 19:47:10|50.36|48.16|50.49|48.29|50.53|48.33|50.36|48.16|0
1639684040000|2021-12-16 19:47:20|50.53|48.33|50.46|48.26|50.53|48.33|50.46|48.26|0
1639684050000|2021-12-16 19:47:30|50.53|48.33|50.66|48.46|50.69|48.49|50.53|48.33|0
1639684060000|2021-12-16 19:47:40|50.73|48.53|50.66|48.46|50.73|48.53|50.66|48.46|0
1639684070000|2021-12-16 19:47:50|50.69|48.49|50.69|48.49|50.69|48.49|50.66|48.46|0
1639684080000|2021-12-16 19:48:00|50.66|48.46|50.73|48.53|50.73|48.53|50.66|48.46|0
1639684090000|2021-12-16 19:48:10|50.79|48.59|50.76|48.56|50.83|48.63|50.76|48.56|0
1639684100000|2021-12-16 19:48:20|50.73|48.53|50.76|48.56|50.76|48.56|50.73|48.53|0
1639684110000|2021-12-16 19:48:30|50.79|48.59|50.83|48.63|50.83|48.63|50.79|48.59|0
1639684120000|2021-12-16 19:48:40|50.86|48.66|50.86|48.66|50.9|48.7|50.86|48.66|0
1639684130000|2021-12-16 19:48:50|50.9|48.7|50.9|48.7|50.9|48.7|50.86|48.66|0
1639684140000|2021-12-16 19:49:00|50.93|48.73|51.2|49|51.2|49|50.93|48.73|0
1639684150000|2021-12-16 19:49:10|51.23|49.03|51.51|49.31|51.51|49.31|51.23|49.03|0
1639684160000|2021-12-16 19:49:20|51.61|49.41|51.4|49.2|51.61|49.41|51.4|49.2|0
1639684170000|2021-12-16 19:49:30|51.61|49.41|51.61|49.41|51.61|49.41|51.54|49.34|0
1639684180000|2021-12-16 19:49:40|51.68|49.48|49.88|47.68|51.68|49.48|49.88|47.68|0
1639684190000|2021-12-16 19:49:50|49.91|47.71|49.98|47.78|50.01|47.81|49.91|47.71|0
1639684200000|2021-12-16 19:50:00|51.47|49.27|51.33|49.13|51.47|49.27|51.26|49.06|0
1639684210000|2021-12-16 19:50:10|51.5|49.3|51.43|49.23|51.5|49.3|51.43|49.23|0
1639684220000|2021-12-16 19:50:20|51.37|49.17|51.3|49.1|51.37|49.17|51.3|49.1|0
1639684230000|2021-12-16 19:50:30|52.29|50.09|52.18|49.98|52.32|50.12|52.18|49.98|0
1639684240000|2021-12-16 19:50:40|52.73|50.53|52.73|50.53|52.73|50.53|52.59|50.39|0
1639684250000|2021-12-16 19:50:50|52.87|50.67|52.8|50.6|52.87|50.67|52.73|50.53|0
1639684260000|2021-12-16 19:51:00|52.94|50.74|53.08|50.88|53.08|50.88|52.94|50.74|0
1639684270000|2021-12-16 19:51:10|53.01|50.81|53.01|50.81|53.08|50.88|52.97|50.77|0
1639684280000|2021-12-16 19:51:20|52.97|50.77|53.04|50.84|53.04|50.84|52.97|50.77|0
1639684290000|2021-12-16 19:51:30|53.08|50.88|53.15|50.95|53.15|50.95|53.08|50.88|0
1639684300000|2021-12-16 19:51:40|53.08|50.88|52.9|50.7|53.08|50.88|52.83|50.63|0
1639684310000|2021-12-16 19:51:50|52.8|50.6|52.8|50.6|52.83|50.63|52.8|50.6|0
1639684320000|2021-12-16 19:52:00|52.83|50.63|52.8|50.6|52.83|50.63|52.73|50.53|0
1639684330000|2021-12-16 19:52:10|52.87|50.67|52.94|50.74|52.94|50.74|52.87|50.67|0
1639684340000|2021-12-16 19:52:20|53.08|50.88|53.21|51.01|53.21|51.01|53.08|50.88|0
1639684350000|2021-12-16 19:52:30|53.15|50.95|53.11|50.91|53.18|50.98|53.08|50.88|0
1639684360000|2021-12-16 19:52:40|53.08|50.88|52.97|50.77|53.08|50.88|52.94|50.74|0
1639684370000|2021-12-16 19:52:50|52.9|50.7|52.76|50.56|52.9|50.7|52.73|50.53|0
1639684380000|2021-12-16 19:53:00|52.83|50.63|52.97|50.77|52.97|50.77|52.83|50.63|0
1639684390000|2021-12-16 19:53:10|52.87|50.67|52.9|50.7|52.9|50.7|52.76|50.56|0
1639684400000|2021-12-16 19:53:20|52.73|50.53|52.62|50.42|52.73|50.53|52.62|50.42|0
1639684410000|2021-12-16 19:53:30|52.69|50.49|52.62|50.42|52.69|50.49|52.62|50.42|0
1639684420000|2021-12-16 19:53:40|52.66|50.46|52.56|50.36|52.66|50.46|52.56|50.36|0
1639684430000|2021-12-16 19:53:50|52.59|50.39|52.62|50.42|52.62|50.42|52.59|50.39|0
1639684440000|2021-12-16 19:54:00|52.66|50.46|52.83|50.63|52.83|50.63|52.66|50.46|0
1639684450000|2021-12-16 19:54:10|52.82|50.62|53.01|50.81|53.01|50.81|52.82|50.62|0
1639684460000|2021-12-16 19:54:20|53.14|50.94|53.35|51.15|53.35|51.15|53.14|50.94|0
1639684470000|2021-12-16 19:54:30|53.32|51.12|53.32|51.12|53.35|51.15|53.32|51.12|0
1639684480000|2021-12-16 19:54:40|53.3|51.1|53.46|51.26|53.46|51.26|53.3|51.1|0
1639684490000|2021-12-16 19:54:50|53.42|51.22|53.46|51.26|53.46|51.26|53.32|51.12|0
1639684500000|2021-12-16 19:55:00|53.42|51.22|53.28|51.08|53.42|51.22|53.28|51.08|0
1639684510000|2021-12-16 19:55:10|53.18|50.98|53.14|50.94|53.21|51.01|53.11|50.91|0
1639684520000|2021-12-16 19:55:20|53.18|50.98|53.18|50.98|53.21|51.01|53.18|50.98|0
1639684530000|2021-12-16 19:55:30|53.21|51.01|53.06|50.86|53.32|51.12|53.06|50.86|0
1639684540000|2021-12-16 19:55:40|53|50.8|52.8|50.6|53|50.8|52.8|50.6|0
1639684550000|2021-12-16 19:55:50|52.73|50.53|52.8|50.6|52.8|50.6|52.69|50.49|0
1639684560000|2021-12-16 19:56:00|52.92|50.72|52.87|50.67|52.97|50.77|52.83|50.63|0
1639684570000|2021-12-16 19:56:10|52.83|50.63|52.97|50.77|52.97|50.77|52.83|50.63|0
1639684580000|2021-12-16 19:56:20|52.93|50.73|52.83|50.63|52.93|50.73|52.83|50.63|0
1639684590000|2021-12-16 19:56:30|52.76|50.56|52.69|50.49|52.76|50.56|52.69|50.49|0
1639684600000|2021-12-16 19:56:40|52.66|50.46|52.73|50.53|52.73|50.53|52.62|50.42|0
1639684610000|2021-12-16 19:56:50|52.69|50.49|52.59|50.39|52.69|50.49|52.59|50.39|0
1639684620000|2021-12-16 19:57:00|52.73|50.53|52.55|50.35|52.73|50.53|52.52|50.32|0
1639684630000|2021-12-16 19:57:10|52.62|50.42|52.66|50.46|52.73|50.53|52.62|50.42|0
1639684640000|2021-12-16 19:57:20|52.62|50.42|52.55|50.35|52.62|50.42|52.45|50.25|0
1639684650000|2021-12-16 19:57:30|52.48|50.28|52.66|50.46|52.66|50.46|52.48|50.28|0
1639684660000|2021-12-16 19:57:40|52.67|50.47|52.76|50.56|52.83|50.63|52.67|50.47|0
1639684670000|2021-12-16 19:57:50|52.73|50.53|52.62|50.42|52.73|50.53|52.59|50.39|0
1639684680000|2021-12-16 19:58:00|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1639684690000|2021-12-16 19:58:10|52.55|50.35|52.59|50.39|52.62|50.42|52.55|50.35|0
1639684700000|2021-12-16 19:58:20|52.62|50.42|52.59|50.39|52.62|50.42|52.59|50.39|0
1639684710000|2021-12-16 19:58:30|52.52|50.32|52.38|50.18|52.59|50.39|52.38|50.18|0
1639684720000|2021-12-16 19:58:40|52.35|50.15|52.21|50.01|52.35|50.15|52.18|49.98|0
1639684730000|2021-12-16 19:58:50|52.24|50.04|52.28|50.08|52.3|50.1|52.24|50.04|0
1639684740000|2021-12-16 19:59:00|52.35|50.15|52.21|50.01|52.35|50.15|52.17|49.97|0
1639684750000|2021-12-16 19:59:10|52.17|49.97|52.17|49.97|52.21|50.01|52.11|49.91|0
1639684760000|2021-12-16 19:59:20|52.24|50.04|52.04|49.84|52.28|50.08|52.04|49.84|0
1639684770000|2021-12-16 19:59:30|52.07|49.87|52.11|49.91|52.11|49.91|52.07|49.87|0
1639684780000|2021-12-16 19:59:40|52.19|49.99|52.11|49.91|52.21|50.01|52.07|49.87|0
1639684790000|2021-12-16 19:59:50|51.97|49.77|51.97|49.77|51.97|49.77|51.9|49.7|0
1639684800000|2021-12-16 20:00:00|52|49.8|52.24|50.04|52.28|50.08|52|49.8|0
1639684810000|2021-12-16 20:00:10|52.17|49.97|52.21|50.01|52.21|50.01|52.14|49.94|0
1639684820000|2021-12-16 20:00:20|52.17|49.97|52.07|49.87|52.17|49.97|52|49.8|0
1639684830000|2021-12-16 20:00:30|52|49.8|52.07|49.87|52.07|49.87|51.97|49.77|0
1639684840000|2021-12-16 20:00:40|52.16|49.96|52.11|49.91|52.17|49.97|52.11|49.91|0
1639684850000|2021-12-16 20:00:50|52.07|49.87|51.97|49.77|52.07|49.87|51.97|49.77|0
1639684860000|2021-12-16 20:01:00|52|49.8|52.07|49.87|52.11|49.91|52|49.8|0
1639684870000|2021-12-16 20:01:10|52.14|49.94|52.12|49.92|52.14|49.94|52.04|49.84|0
1639684880000|2021-12-16 20:01:20|52.14|49.94|52.16|49.96|52.16|49.96|52.04|49.84|0
1639684890000|2021-12-16 20:01:30|52.14|49.94|52.31|50.11|52.31|50.11|52.14|49.94|0
1639684900000|2021-12-16 20:01:40|52.28|50.08|52.45|50.25|52.45|50.25|52.28|50.08|0
1639684910000|2021-12-16 20:01:50|52.41|50.21|52.28|50.08|52.41|50.21|52.28|50.08|0
1639684920000|2021-12-16 20:02:00|52.24|50.04|52.52|50.32|52.52|50.32|52.24|50.04|0
1639684930000|2021-12-16 20:02:10|52.59|50.39|52.86|50.66|52.86|50.66|52.59|50.39|0
1639684940000|2021-12-16 20:02:20|52.79|50.59|52.55|50.35|52.79|50.59|52.55|50.35|0
1639684950000|2021-12-16 20:02:30|52.52|50.32|52.55|50.35|52.55|50.35|52.52|50.32|0
1639684960000|2021-12-16 20:02:40|52.52|50.32|52.31|50.11|52.52|50.32|52.31|50.11|0
1639684970000|2021-12-16 20:02:50|52.52|50.32|52.34|50.14|52.52|50.32|52.34|50.14|0
1639684980000|2021-12-16 20:03:00|52.45|50.25|52.41|50.21|52.45|50.25|52.38|50.18|0
1639684990000|2021-12-16 20:03:10|52.45|50.25|52.69|50.49|52.69|50.49|52.45|50.25|0
1639685000000|2021-12-16 20:03:20|52.65|50.45|52.65|50.45|52.65|50.45|52.62|50.42|0
1639685010000|2021-12-16 20:03:30|52.57|50.37|52.76|50.56|52.76|50.56|52.57|50.37|0
1639685020000|2021-12-16 20:03:40|52.86|50.66|52.79|50.59|52.86|50.66|52.79|50.59|0
1639685030000|2021-12-16 20:03:50|52.83|50.63|52.74|50.54|52.83|50.63|52.74|50.54|0
1639685040000|2021-12-16 20:04:00|52.65|50.45|52.6|50.4|52.65|50.45|52.58|50.38|0
1639685050000|2021-12-16 20:04:10|52.65|50.45|52.58|50.38|52.65|50.45|52.58|50.38|0
1639685060000|2021-12-16 20:04:20|52.46|50.26|52.55|50.35|52.55|50.35|52.46|50.26|0
1639685070000|2021-12-16 20:04:30|52.52|50.32|52.1|49.9|52.52|50.32|52.1|49.9|0
1639685080000|2021-12-16 20:04:40|52.14|49.94|52.14|49.94|52.19|49.99|52.14|49.94|0
1639685090000|2021-12-16 20:04:50|52|49.8|51.97|49.77|52|49.8|51.93|49.73|0
1639685100000|2021-12-16 20:05:00|51.83|49.63|51.8|49.6|51.83|49.63|51.73|49.53|0
1639685110000|2021-12-16 20:05:10|51.97|49.77|51.97|49.77|52.03|49.83|51.97|49.77|0
1639685120000|2021-12-16 20:05:20|51.93|49.73|51.73|49.53|51.97|49.77|51.73|49.53|0
1639685130000|2021-12-16 20:05:30|51.63|49.43|51.42|49.22|51.63|49.43|51.42|49.22|0
1639685140000|2021-12-16 20:05:40|51.31|49.11|51.29|49.09|51.31|49.11|51.29|49.09|0
1639685150000|2021-12-16 20:05:50|51.46|49.26|51.46|49.26|51.46|49.26|51.42|49.22|0
1639685160000|2021-12-16 20:06:00|51.49|49.29|51.73|49.53|51.73|49.53|51.49|49.29|0
1639685170000|2021-12-16 20:06:10|51.83|49.63|51.86|49.66|51.86|49.66|51.76|49.56|0
1639685180000|2021-12-16 20:06:20|51.9|49.7|51.83|49.63|51.9|49.7|51.83|49.63|0
1639685190000|2021-12-16 20:06:30|51.86|49.66|51.9|49.7|51.93|49.73|51.86|49.66|0
1639685200000|2021-12-16 20:06:40|51.93|49.73|52.03|49.83|52.09|49.89|51.93|49.73|0
1639685210000|2021-12-16 20:06:50|52.1|49.9|52.03|49.83|52.1|49.9|52.03|49.83|0
1639685220000|2021-12-16 20:07:00|52.05|49.85|51.97|49.77|52.05|49.85|51.97|49.77|0
1639685230000|2021-12-16 20:07:10|51.9|49.7|52.03|49.83|52.07|49.87|51.9|49.7|0
1639685240000|2021-12-16 20:07:20|52.02|49.82|52.14|49.94|52.14|49.94|52.02|49.82|0
1639685250000|2021-12-16 20:07:30|52.27|50.07|52.27|50.07|52.31|50.11|52.2|50|0
1639685260000|2021-12-16 20:07:40|52.38|50.18|52.41|50.21|52.5|50.3|52.38|50.18|0
1639685270000|2021-12-16 20:07:50|52.39|50.19|52.39|50.19|52.41|50.21|52.34|50.14|0
1639685280000|2021-12-16 20:08:00|52.44|50.24|52.38|50.18|52.44|50.24|52.27|50.07|0
1639685290000|2021-12-16 20:08:10|52.27|50.07|52.2|50|52.27|50.07|52.17|49.97|0
1639685300000|2021-12-16 20:08:20|52.27|50.07|52.51|50.31|52.55|50.35|52.27|50.07|0
1639685310000|2021-12-16 20:08:30|52.55|50.35|52.55|50.35|52.55|50.35|52.44|50.24|0
1639685320000|2021-12-16 20:08:40|52.48|50.28|52.44|50.24|52.48|50.28|52.44|50.24|0
1639685330000|2021-12-16 20:08:50|52.34|50.14|52.44|50.24|52.44|50.24|52.34|50.14|0
1639685340000|2021-12-16 20:09:00|52.36|50.16|52.51|50.31|52.51|50.31|52.36|50.16|0
1639685350000|2021-12-16 20:09:10|52.48|50.28|52.37|50.17|52.48|50.28|52.37|50.17|0
1639685360000|2021-12-16 20:09:20|52.31|50.11|52.34|50.14|52.34|50.14|52.31|50.11|0
1639685370000|2021-12-16 20:09:30|52.24|50.04|52.48|50.28|52.48|50.28|52.24|50.04|0
1639685380000|2021-12-16 20:09:40|52.53|50.33|52.55|50.35|52.55|50.35|52.44|50.24|0
1639685390000|2021-12-16 20:09:50|52.51|50.31|52.68|50.48|52.68|50.48|52.51|50.31|0
1639685400000|2021-12-16 20:10:00|52.65|50.45|52.79|50.59|52.79|50.59|52.65|50.45|0
1639685410000|2021-12-16 20:10:10|52.86|50.66|52.89|50.69|52.93|50.73|52.86|50.66|0
1639685420000|2021-12-16 20:10:20|52.86|50.66|52.65|50.45|52.86|50.66|52.65|50.45|0
1639685430000|2021-12-16 20:10:30|52.58|50.38|52.56|50.36|52.62|50.42|52.55|50.35|0
1639685440000|2021-12-16 20:10:40|52.51|50.31|52.31|50.11|52.51|50.31|52.31|50.11|0
1639685450000|2021-12-16 20:10:50|52.32|50.12|52.41|50.21|52.44|50.24|52.32|50.12|0
1639685460000|2021-12-16 20:11:00|52.44|50.24|52.61|50.41|52.65|50.45|52.44|50.24|0
1639685470000|2021-12-16 20:11:10|52.55|50.35|52.44|50.24|52.55|50.35|52.41|50.21|0
1639685480000|2021-12-16 20:11:20|52.51|50.31|52.56|50.36|52.56|50.36|52.49|50.29|0
1639685490000|2021-12-16 20:11:30|52.61|50.41|52.79|50.59|52.82|50.62|52.61|50.41|0
1639685500000|2021-12-16 20:11:40|52.86|50.66|52.74|50.54|52.86|50.66|52.74|50.54|0
1639685510000|2021-12-16 20:11:50|52.79|50.59|52.65|50.45|52.79|50.59|52.65|50.45|0
1639685520000|2021-12-16 20:12:00|52.75|50.55|52.72|50.52|52.75|50.55|52.61|50.41|0
1639685530000|2021-12-16 20:12:10|52.68|50.48|52.79|50.59|52.82|50.62|52.68|50.48|0
1639685540000|2021-12-16 20:12:20|52.8|50.6|52.86|50.66|52.86|50.66|52.8|50.6|0
1639685550000|2021-12-16 20:12:30|52.79|50.59|52.93|50.73|52.93|50.73|52.79|50.59|0
1639685560000|2021-12-16 20:12:40|52.82|50.62|52.82|50.62|52.86|50.66|52.82|50.62|0
1639685570000|2021-12-16 20:12:50|52.79|50.59|52.79|50.59|52.86|50.66|52.79|50.59|0
1639685580000|2021-12-16 20:13:00|52.82|50.62|52.86|50.66|52.92|50.72|52.82|50.62|0
1639685590000|2021-12-16 20:13:10|52.99|50.79|53.13|50.93|53.13|50.93|52.99|50.79|0
1639685600000|2021-12-16 20:13:20|53.17|50.97|53.1|50.9|53.17|50.97|53.1|50.9|0
1639685610000|2021-12-16 20:13:30|53.17|50.97|53.17|50.97|53.24|51.04|53.17|50.97|0
1639685620000|2021-12-16 20:13:40|53.1|50.9|52.96|50.76|53.13|50.93|52.96|50.76|0
1639685630000|2021-12-16 20:13:50|52.86|50.66|52.79|50.59|52.86|50.66|52.79|50.59|0
1639685640000|2021-12-16 20:14:00|52.92|50.72|52.65|50.45|52.92|50.72|52.65|50.45|0
1639685650000|2021-12-16 20:14:10|52.72|50.52|52.68|50.48|52.75|50.55|52.61|50.41|0
1639685660000|2021-12-16 20:14:20|52.61|50.41|52.68|50.48|52.68|50.48|52.61|50.41|0
1639685670000|2021-12-16 20:14:30|52.61|50.41|52.58|50.38|52.68|50.48|52.58|50.38|0
1639685680000|2021-12-16 20:14:40|52.6|50.4|52.54|50.34|52.61|50.41|52.54|50.34|0
1639685690000|2021-12-16 20:14:50|52.51|50.31|52.51|50.31|52.61|50.41|52.51|50.31|0
1639685700000|2021-12-16 20:15:00|52.65|50.45|52.73|50.53|52.73|50.53|52.65|50.45|0
1639685710000|2021-12-16 20:15:10|52.79|50.59|52.79|50.59|52.79|50.59|52.79|50.59|0
1639685720000|2021-12-16 20:15:20|52.75|50.55|52.72|50.52|52.75|50.55|52.72|50.52|0
1639685730000|2021-12-16 20:15:30|52.89|50.69|52.78|50.58|52.96|50.76|52.78|50.58|0
1639685740000|2021-12-16 20:15:40|52.82|50.62|52.75|50.55|52.82|50.62|52.72|50.52|0
1639685750000|2021-12-16 20:15:50|52.78|50.58|52.75|50.55|52.82|50.62|52.75|50.55|0
1639685760000|2021-12-16 20:16:00|52.82|50.62|52.65|50.45|52.82|50.62|52.65|50.45|0
1639685770000|2021-12-16 20:16:10|52.61|50.41|52.41|50.21|52.61|50.41|52.41|50.21|0
1639685780000|2021-12-16 20:16:20|52.34|50.14|52.2|50|52.34|50.14|52.17|49.97|0
1639685790000|2021-12-16 20:16:30|52.06|49.86|51.99|49.79|52.06|49.86|51.99|49.79|0
1639685800000|2021-12-16 20:16:40|51.93|49.73|52.1|49.9|52.1|49.9|51.93|49.73|0
1639685810000|2021-12-16 20:16:50|51.86|49.66|51.86|49.66|51.86|49.66|51.72|49.52|0
1639685820000|2021-12-16 20:17:00|51.89|49.69|51.96|49.76|51.96|49.76|51.86|49.66|0
1639685830000|2021-12-16 20:17:10|51.93|49.73|52.13|49.93|52.13|49.93|51.93|49.73|0
1639685840000|2021-12-16 20:17:20|52.1|49.9|52.1|49.9|52.1|49.9|52.1|49.9|0
1639685850000|2021-12-16 20:17:30|52.16|49.96|52.1|49.9|52.16|49.96|52.1|49.9|0
1639685860000|2021-12-16 20:17:40|52.03|49.83|51.99|49.79|52.1|49.9|51.99|49.79|0
1639685870000|2021-12-16 20:17:50|51.96|49.76|51.89|49.69|51.96|49.76|51.89|49.69|0
1639685880000|2021-12-16 20:18:00|51.93|49.73|51.72|49.52|51.93|49.73|51.69|49.49|0
1639685890000|2021-12-16 20:18:10|51.86|49.66|51.94|49.74|51.94|49.74|51.82|49.62|0
1639685900000|2021-12-16 20:18:20|51.92|49.72|51.92|49.72|51.96|49.76|51.92|49.72|0
1639685910000|2021-12-16 20:18:30|51.99|49.79|52.06|49.86|52.1|49.9|51.99|49.79|0
1639685920000|2021-12-16 20:18:40|52.1|49.9|52.2|50|52.2|50|52.1|49.9|0
1639685930000|2021-12-16 20:18:50|52.23|50.03|52.22|50.02|52.3|50.1|52.22|50.02|0
1639685940000|2021-12-16 20:19:00|52.1|49.9|52.06|49.86|52.1|49.9|52.06|49.86|0
1639685950000|2021-12-16 20:19:10|52.13|49.93|52.06|49.86|52.13|49.93|52.03|49.83|0
1639685960000|2021-12-16 20:19:20|52.03|49.83|51.96|49.76|52.06|49.86|51.96|49.76|0
1639685970000|2021-12-16 20:19:30|51.91|49.71|51.89|49.69|51.96|49.76|51.89|49.69|0
1639685980000|2021-12-16 20:19:40|51.86|49.66|51.99|49.79|51.99|49.79|51.86|49.66|0
1639685990000|2021-12-16 20:19:50|51.92|49.72|51.72|49.52|51.92|49.72|51.72|49.52|0
1639686000000|2021-12-16 20:20:00|51.65|49.45|51.84|49.64|51.84|49.64|51.65|49.45|0
1639686010000|2021-12-16 20:20:10|51.7|49.5|51.58|49.38|51.7|49.5|51.58|49.38|0
1639686020000|2021-12-16 20:20:20|51.65|49.45|51.38|49.18|51.65|49.45|51.38|49.18|0
1639686030000|2021-12-16 20:20:30|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1639686040000|2021-12-16 20:20:40|51.35|49.15|51.21|49.01|51.35|49.15|51.21|49.01|0
1639686050000|2021-12-16 20:20:50|51.25|49.05|51.01|48.81|51.28|49.08|51.01|48.81|0
1639686060000|2021-12-16 20:21:00|51.11|48.91|51.18|48.98|51.18|48.98|51.11|48.91|0
1639686070000|2021-12-16 20:21:10|51.21|49.01|51.14|48.94|51.31|49.11|51.14|48.94|0
1639686080000|2021-12-16 20:21:20|51.28|49.08|51.35|49.15|51.35|49.15|51.28|49.08|0
1639686090000|2021-12-16 20:21:30|51.38|49.18|51.41|49.21|51.41|49.21|51.35|49.15|0
1639686100000|2021-12-16 20:21:40|51.52|49.32|51.41|49.21|51.52|49.32|51.41|49.21|0
1639686110000|2021-12-16 20:21:50|51.45|49.25|51.31|49.11|51.48|49.28|51.31|49.11|0
1639686120000|2021-12-16 20:22:00|51.28|49.08|51.55|49.35|51.55|49.35|51.28|49.08|0
1639686130000|2021-12-16 20:22:10|51.58|49.38|51.65|49.45|51.65|49.45|51.58|49.38|0
1639686140000|2021-12-16 20:22:20|51.58|49.38|51.55|49.35|51.58|49.38|51.55|49.35|0
1639686150000|2021-12-16 20:22:30|51.53|49.33|51.48|49.28|51.53|49.33|51.45|49.25|0
1639686160000|2021-12-16 20:22:40|51.51|49.31|51.58|49.38|51.65|49.45|51.51|49.31|0
1639686170000|2021-12-16 20:22:50|51.62|49.42|51.51|49.31|51.62|49.42|51.51|49.31|0
1639686180000|2021-12-16 20:23:00|51.58|49.38|51.38|49.18|51.58|49.38|51.38|49.18|0
1639686190000|2021-12-16 20:23:10|51.35|49.15|51.41|49.21|51.41|49.21|51.33|49.13|0
1639686200000|2021-12-16 20:23:20|51.45|49.25|51.38|49.18|51.45|49.25|51.38|49.18|0
1639686210000|2021-12-16 20:23:30|51.35|49.15|51.31|49.11|51.35|49.15|51.24|49.04|0
1639686220000|2021-12-16 20:23:40|51.24|49.04|51.28|49.08|51.31|49.11|51.24|49.04|0
1639686230000|2021-12-16 20:23:50|51.21|49.01|51.21|49.01|51.24|49.04|51.21|49.01|0
1639686240000|2021-12-16 20:24:00|51.18|48.98|51.14|48.94|51.31|49.11|51.14|48.94|0
1639686250000|2021-12-16 20:24:10|51.11|48.91|51.34|49.14|51.34|49.14|51.11|48.91|0
1639686260000|2021-12-16 20:24:20|51.31|49.11|51.34|49.14|51.34|49.14|51.31|49.11|0
1639686270000|2021-12-16 20:24:30|51.28|49.08|51.16|48.96|51.28|49.08|51.16|48.96|0
1639686280000|2021-12-16 20:24:40|51.11|48.91|51.28|49.08|51.28|49.08|51.04|48.84|0
1639686290000|2021-12-16 20:24:50|51.26|49.06|51.18|48.98|51.31|49.11|51.08|48.88|0
1639686300000|2021-12-16 20:25:00|51.14|48.94|51.08|48.88|51.24|49.04|51.08|48.88|0
1639686310000|2021-12-16 20:25:10|51.04|48.84|51.14|48.94|51.18|48.98|51.04|48.84|0
1639686320000|2021-12-16 20:25:20|51.07|48.87|51.28|49.08|51.28|49.08|51.04|48.84|0
1639686330000|2021-12-16 20:25:30|51.31|49.11|51.38|49.18|51.38|49.18|51.29|49.09|0
1639686340000|2021-12-16 20:25:40|51.24|49.04|51.23|49.03|51.24|49.04|51.21|49.01|0
1639686350000|2021-12-16 20:25:50|51.38|49.18|51.31|49.11|51.38|49.18|51.28|49.08|0
1639686360000|2021-12-16 20:26:00|51.14|48.94|51.11|48.91|51.14|48.94|51.11|48.91|0
1639686370000|2021-12-16 20:26:10|51.14|48.94|50.97|48.77|51.14|48.94|50.97|48.77|0
1639686380000|2021-12-16 20:26:20|50.91|48.71|50.57|48.37|50.91|48.71|50.57|48.37|0
1639686390000|2021-12-16 20:26:30|50.47|48.27|50.54|48.34|50.54|48.34|50.47|48.27|0
1639686400000|2021-12-16 20:26:40|50.47|48.27|50.24|48.04|50.47|48.27|50.24|48.04|0
1639686410000|2021-12-16 20:26:50|50.21|48.01|50.04|47.84|50.21|48.01|50.04|47.84|0
1639686420000|2021-12-16 20:27:00|50.21|48.01|50.04|47.84|50.21|48.01|50.01|47.81|0
1639686430000|2021-12-16 20:27:10|50.01|47.81|50.14|47.94|50.14|47.94|50.01|47.81|0
1639686440000|2021-12-16 20:27:20|50.21|48.01|50.34|48.14|50.34|48.14|50.17|47.97|0
1639686450000|2021-12-16 20:27:30|50.27|48.07|50.24|48.04|50.27|48.07|50.24|48.04|0
1639686460000|2021-12-16 20:27:40|50.14|47.94|50.27|48.07|50.27|48.07|50.14|47.94|0
1639686470000|2021-12-16 20:27:50|50.21|48.01|50.11|47.91|50.21|48.01|50.07|47.87|0
1639686480000|2021-12-16 20:28:00|50.04|47.84|50.04|47.84|50.04|47.84|49.94|47.74|0
1639686490000|2021-12-16 20:28:10|50.07|47.87|50.11|47.91|50.11|47.91|50.07|47.87|0
1639686500000|2021-12-16 20:28:20|50.04|47.84|50.01|47.81|50.04|47.84|50.01|47.81|0
1639686510000|2021-12-16 20:28:30|50.14|47.94|50.07|47.87|50.14|47.94|50.07|47.87|0
1639686520000|2021-12-16 20:28:40|49.98|47.78|49.97|47.77|50.03|47.83|49.97|47.77|0
1639686530000|2021-12-16 20:28:50|50.04|47.84|50.01|47.81|50.07|47.87|50.01|47.81|0
1639686540000|2021-12-16 20:29:00|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1639686550000|2021-12-16 20:29:10|50.14|47.94|50.21|48.01|50.24|48.04|50.14|47.94|0
1639686560000|2021-12-16 20:29:20|50.24|48.04|50.24|48.04|50.37|48.17|50.24|48.04|0
1639686570000|2021-12-16 20:29:30|50.21|48.01|50.01|47.81|50.21|48.01|50.01|47.81|0
1639686580000|2021-12-16 20:29:40|50.07|47.87|50.11|47.91|50.17|47.97|50.07|47.87|0
1639686590000|2021-12-16 20:29:50|50.17|47.97|50.24|48.04|50.24|48.04|50.17|47.97|0
1639686600000|2021-12-16 20:30:00|50.19|47.99|49.91|47.71|50.19|47.99|49.91|47.71|0
1639686610000|2021-12-16 20:30:10|49.94|47.74|49.94|47.74|49.94|47.74|49.84|47.64|0
1639686620000|2021-12-16 20:30:20|49.97|47.77|49.65|47.45|49.97|47.77|49.65|47.45|0
1639686630000|2021-12-16 20:30:30|49.68|47.48|49.68|47.48|49.68|47.48|49.61|47.41|0
1639686640000|2021-12-16 20:30:40|49.65|47.45|49.66|47.46|49.66|47.46|49.51|47.31|0
1639686650000|2021-12-16 20:30:50|49.65|47.45|49.78|47.58|49.78|47.58|49.65|47.45|0
1639686660000|2021-12-16 20:31:00|49.79|47.59|49.81|47.61|49.81|47.61|49.78|47.58|0
1639686670000|2021-12-16 20:31:10|49.87|47.67|50.79|48.59|51.8|49.6|49.87|47.67|0
1639686680000|2021-12-16 20:31:20|50.83|48.63|49.86|47.66|50.83|48.63|49.86|47.66|0
1639686690000|2021-12-16 20:31:30|49.89|47.69|48.66|46.46|49.99|47.79|48.6|46.4|0
1639686700000|2021-12-16 20:31:40|49.44|47.24|49.44|47.24|49.47|47.27|49.44|47.24|0
1639686710000|2021-12-16 20:31:50|49.41|47.21|49.75|47.55|49.75|47.55|49.41|47.21|0
1639686720000|2021-12-16 20:32:00|49.7|47.5|49.87|47.67|49.87|47.67|49.7|47.5|0
1639686730000|2021-12-16 20:32:10|49.9|47.7|49.83|47.63|49.93|47.73|49.83|47.63|0
1639686740000|2021-12-16 20:32:20|49.7|47.5|49.83|47.63|49.83|47.63|49.7|47.5|0
1639686750000|2021-12-16 20:32:30|49.77|47.57|49.87|47.67|49.87|47.67|49.77|47.57|0
1639686760000|2021-12-16 20:32:40|49.9|47.7|49.67|47.47|49.9|47.7|49.67|47.47|0
1639686770000|2021-12-16 20:32:50|49.77|47.57|49.73|47.53|49.77|47.57|49.73|47.53|0
1639686780000|2021-12-16 20:33:00|49.75|47.55|50|47.8|50|47.8|49.75|47.55|0
1639686790000|2021-12-16 20:33:10|50.06|47.86|50.2|48|50.2|48|50.06|47.86|0
1639686800000|2021-12-16 20:33:20|50.13|47.93|50.13|47.93|50.13|47.93|50.1|47.9|0
1639686810000|2021-12-16 20:33:30|50.08|47.88|50|47.8|50.16|47.96|50|47.8|0
1639686820000|2021-12-16 20:33:40|49.96|47.76|49.83|47.63|49.96|47.76|49.83|47.63|0
1639686830000|2021-12-16 20:33:50|49.7|47.5|49.77|47.57|49.82|47.62|49.7|47.5|0
1639686840000|2021-12-16 20:34:00|49.57|47.37|49.47|47.27|49.57|47.37|49.44|47.24|0
1639686850000|2021-12-16 20:34:10|49.57|47.37|49.57|47.37|49.59|47.39|49.5|47.3|0
1639686860000|2021-12-16 20:34:20|49.67|47.47|49.53|47.33|49.67|47.47|49.53|47.33|0
1639686870000|2021-12-16 20:34:30|49.4|47.2|49.21|47.01|49.4|47.2|49.21|47.01|0
1639686880000|2021-12-16 20:34:40|49.08|46.88|48.88|46.68|49.11|46.91|48.88|46.68|0
1639686890000|2021-12-16 20:34:50|48.82|46.62|48.91|46.71|48.91|46.71|48.78|46.58|0
1639686900000|2021-12-16 20:35:00|49.06|46.86|49.14|46.94|49.17|46.97|49.06|46.86|0
1639686910000|2021-12-16 20:35:10|49.21|47.01|49.3|47.1|49.34|47.14|49.21|47.01|0
1639686920000|2021-12-16 20:35:20|49.14|46.94|49.17|46.97|49.17|46.97|49.08|46.88|0
1639686930000|2021-12-16 20:35:30|49.14|46.94|49.27|47.07|49.34|47.14|49.14|46.94|0
1639686940000|2021-12-16 20:35:40|49.24|47.04|49.17|46.97|49.24|47.04|49.17|46.97|0
1639686950000|2021-12-16 20:35:50|49.24|47.04|48.98|46.78|49.24|47.04|48.98|46.78|0
1639686960000|2021-12-16 20:36:00|49.14|46.94|48.88|46.68|49.14|46.94|48.88|46.68|0
1639686970000|2021-12-16 20:36:10|48.98|46.78|49.14|46.94|49.14|46.94|48.91|46.71|0
1639686980000|2021-12-16 20:36:20|49.08|46.88|49.04|46.84|49.17|46.97|49.04|46.84|0
1639686990000|2021-12-16 20:36:30|48.88|46.68|48.88|46.68|48.88|46.68|48.88|46.68|0
1639687000000|2021-12-16 20:36:40|48.85|46.65|48.82|46.62|48.91|46.71|48.82|46.62|0
1639687010000|2021-12-16 20:36:50|48.88|46.68|49.04|46.84|49.04|46.84|48.88|46.68|0
1639687020000|2021-12-16 20:37:00|49.08|46.88|48.88|46.68|49.08|46.88|48.88|46.68|0
1639687030000|2021-12-16 20:37:10|49.01|46.81|49.14|46.94|49.17|46.97|49.01|46.81|0
1639687040000|2021-12-16 20:37:20|49.04|46.84|49.34|47.14|49.34|47.14|49.04|46.84|0
1639687050000|2021-12-16 20:37:30|49.21|47.01|49.24|47.04|49.24|47.04|49.21|47.01|0
1639687060000|2021-12-16 20:37:40|49.27|47.07|49.34|47.14|49.34|47.14|49.27|47.07|0
1639687070000|2021-12-16 20:37:50|49.24|47.04|49.34|47.14|49.34|47.14|49.24|47.04|0
1639687080000|2021-12-16 20:38:00|49.27|47.07|49.07|46.87|49.27|47.07|49.07|46.87|0
1639687090000|2021-12-16 20:38:10|48.94|46.74|48.99|46.79|48.99|46.79|48.94|46.74|0
1639687100000|2021-12-16 20:38:20|49.04|46.84|48.94|46.74|49.04|46.84|48.94|46.74|0
1639687110000|2021-12-16 20:38:30|49.01|46.81|49.01|46.81|49.01|46.81|48.94|46.74|0
1639687120000|2021-12-16 20:38:40|48.91|46.71|48.75|46.55|48.91|46.71|48.75|46.55|0
1639687130000|2021-12-16 20:38:50|48.68|46.48|48.36|46.16|48.68|46.48|48.36|46.16|0
1639687140000|2021-12-16 20:39:00|48.43|46.23|48.49|46.29|48.62|46.42|48.43|46.23|0
1639687150000|2021-12-16 20:39:10|48.52|46.32|48.39|46.19|48.52|46.32|48.33|46.13|0
1639687160000|2021-12-16 20:39:20|48.33|46.13|48.3|46.1|48.33|46.13|48.3|46.1|0
1639687170000|2021-12-16 20:39:30|48.17|45.97|48.33|46.13|48.36|46.16|48.17|45.97|0
1639687180000|2021-12-16 20:39:40|48.39|46.19|48.36|46.16|48.43|46.23|48.36|46.16|0
1639687190000|2021-12-16 20:39:50|48.43|46.23|48.3|46.1|48.43|46.23|48.3|46.1|0
1639687200000|2021-12-16 20:40:00|48.26|46.06|48.43|46.23|48.43|46.23|48.26|46.06|0
1639687210000|2021-12-16 20:40:10|48.36|46.16|48.04|45.84|48.36|46.16|48.04|45.84|0
1639687220000|2021-12-16 20:40:20|48.14|45.94|48.14|45.94|48.2|46|48.14|45.94|0
1639687230000|2021-12-16 20:40:30|48.17|45.97|48.07|45.87|48.2|46|48.07|45.87|0
1639687240000|2021-12-16 20:40:40|48.02|45.82|47.96|45.76|48.04|45.84|47.96|45.76|0
1639687250000|2021-12-16 20:40:50|47.98|45.78|48.07|45.87|48.1|45.9|47.98|45.78|0
1639687260000|2021-12-16 20:41:00|48.14|45.94|48.1|45.9|48.17|45.97|48.1|45.9|0
1639687270000|2021-12-16 20:41:10|48.09|45.89|48.23|46.03|48.23|46.03|48.09|45.89|0
1639687280000|2021-12-16 20:41:20|48.14|45.94|48.14|45.94|48.14|45.94|48.1|45.9|0
1639687290000|2021-12-16 20:41:30|48.07|45.87|48.1|45.9|48.1|45.9|48.07|45.87|0
1639687300000|2021-12-16 20:41:40|48.13|45.93|48.23|46.03|48.23|46.03|48.13|45.93|0
1639687310000|2021-12-16 20:41:50|48.2|46|48.17|45.97|48.2|46|48.12|45.92|0
1639687320000|2021-12-16 20:42:00|48.2|46|48.09|45.89|48.2|46|48.06|45.86|0
1639687330000|2021-12-16 20:42:10|48.2|46|48.42|46.22|48.42|46.22|48.2|46|0
1639687340000|2021-12-16 20:42:20|48.39|46.19|48.59|46.39|48.59|46.39|48.39|46.19|0
1639687350000|2021-12-16 20:42:30|48.52|46.32|48.49|46.29|48.59|46.39|48.49|46.29|0
1639687360000|2021-12-16 20:42:40|48.59|46.39|48.68|46.48|48.68|46.48|48.55|46.35|0
1639687370000|2021-12-16 20:42:50|48.71|46.51|48.84|46.64|48.94|46.74|48.71|46.51|0
1639687380000|2021-12-16 20:43:00|48.8|46.6|48.97|46.77|48.97|46.77|48.8|46.6|0
1639687390000|2021-12-16 20:43:10|48.88|46.68|48.97|46.77|48.97|46.77|48.81|46.61|0
1639687400000|2021-12-16 20:43:20|48.91|46.71|48.94|46.74|48.94|46.74|48.88|46.68|0
1639687410000|2021-12-16 20:43:30|48.81|46.61|48.58|46.38|48.81|46.61|48.58|46.38|0
1639687420000|2021-12-16 20:43:40|48.55|46.35|48.75|46.55|48.75|46.55|48.55|46.35|0
1639687430000|2021-12-16 20:43:50|48.78|46.58|49.01|46.81|49.01|46.81|48.78|46.58|0
1639687440000|2021-12-16 20:44:00|49.37|47.17|49.3|47.1|49.37|47.17|49.14|46.94|0
1639687450000|2021-12-16 20:44:10|49.23|47.03|49.2|47|49.27|47.07|49.2|47|0
1639687460000|2021-12-16 20:44:20|49.27|47.07|49.46|47.26|49.46|47.26|49.27|47.07|0
1639687470000|2021-12-16 20:44:30|49.53|47.33|49.56|47.36|49.66|47.46|49.53|47.33|0
1639687480000|2021-12-16 20:44:40|49.76|47.56|49.68|47.48|49.76|47.56|49.66|47.46|0
1639687490000|2021-12-16 20:44:50|49.63|47.43|49.66|47.46|49.69|47.49|49.63|47.43|0
1639687500000|2021-12-16 20:45:00|49.46|47.26|49.4|47.2|49.46|47.26|49.3|47.1|0
1639687510000|2021-12-16 20:45:10|49.56|47.36|49.58|47.38|49.59|47.39|49.56|47.36|0
1639687520000|2021-12-16 20:45:20|49.59|47.39|49.83|47.63|49.83|47.63|49.59|47.39|0
1639687530000|2021-12-16 20:45:30|49.79|47.59|49.55|47.35|49.79|47.59|49.55|47.35|0
1639687540000|2021-12-16 20:45:40|49.79|47.59|49.92|47.72|49.92|47.72|49.79|47.59|0
1639687550000|2021-12-16 20:45:50|50.02|47.82|49.81|47.61|50.02|47.82|49.81|47.61|0
1639687560000|2021-12-16 20:46:00|49.73|47.53|49.86|47.66|49.86|47.66|49.73|47.53|0
1639687570000|2021-12-16 20:46:10|49.83|47.63|49.86|47.66|49.86|47.66|49.79|47.59|0
1639687580000|2021-12-16 20:46:20|49.88|47.68|49.76|47.56|49.88|47.68|49.73|47.53|0
1639687590000|2021-12-16 20:46:30|49.73|47.53|49.73|47.53|49.76|47.56|49.73|47.53|0
1639687600000|2021-12-16 20:46:40|49.76|47.56|49.88|47.68|49.89|47.69|49.76|47.56|0
1639687610000|2021-12-16 20:46:50|49.86|47.66|49.86|47.66|49.86|47.66|49.69|47.49|0
1639687620000|2021-12-16 20:47:00|49.89|47.69|49.86|47.66|49.91|47.71|49.86|47.66|0
1639687630000|2021-12-16 20:47:10|49.89|47.69|49.82|47.62|49.89|47.69|49.79|47.59|0
1639687640000|2021-12-16 20:47:20|49.79|47.59|49.66|47.46|49.79|47.59|49.66|47.46|0
1639687650000|2021-12-16 20:47:30|49.63|47.43|49.69|47.49|49.69|47.49|49.63|47.43|0
1639687660000|2021-12-16 20:47:40|49.73|47.53|49.56|47.36|49.73|47.53|49.53|47.33|0
1639687670000|2021-12-16 20:47:50|49.53|47.33|49.69|47.49|49.69|47.49|49.49|47.29|0
1639687680000|2021-12-16 20:48:00|49.76|47.56|49.89|47.69|49.89|47.69|49.73|47.53|0
1639687690000|2021-12-16 20:48:10|49.92|47.72|49.82|47.62|49.92|47.72|49.82|47.62|0
1639687700000|2021-12-16 20:48:20|49.89|47.69|49.76|47.56|50.02|47.82|49.76|47.56|0
1639687710000|2021-12-16 20:48:30|49.79|47.59|49.86|47.66|49.89|47.69|49.79|47.59|0
1639687720000|2021-12-16 20:48:40|49.82|47.62|49.72|47.52|49.89|47.69|49.72|47.52|0
1639687730000|2021-12-16 20:48:50|49.76|47.56|49.82|47.62|49.82|47.62|49.76|47.56|0
1639687740000|2021-12-16 20:49:00|49.89|47.69|49.76|47.56|49.89|47.69|49.76|47.56|0
1639687750000|2021-12-16 20:49:10|49.79|47.59|50.09|47.89|50.09|47.89|49.69|47.49|0
1639687760000|2021-12-16 20:49:20|50.19|47.99|50.19|47.99|50.19|47.99|50.15|47.95|0
1639687770000|2021-12-16 20:49:30|50.09|47.89|50.15|47.95|50.15|47.95|50.09|47.89|0
1639687780000|2021-12-16 20:49:40|50.19|47.99|50.35|48.15|50.39|48.19|50.19|47.99|0
1639687790000|2021-12-16 20:49:50|50.41|48.21|50.62|48.42|50.62|48.42|50.41|48.21|0
1639687800000|2021-12-16 20:50:00|50.45|48.25|50.02|47.82|50.45|48.25|50.02|47.82|0
1639687810000|2021-12-16 20:50:10|50.09|47.89|50.35|48.15|50.49|48.29|50.09|47.89|0
1639687820000|2021-12-16 20:50:20|50.02|47.82|49.79|47.59|50.02|47.82|49.79|47.59|0
1639687830000|2021-12-16 20:50:30|49.69|47.49|49.59|47.39|49.69|47.49|49.39|47.19|0
1639687840000|2021-12-16 20:50:40|49.46|47.26|49.13|46.93|49.46|47.26|49.13|46.93|0
1639687850000|2021-12-16 20:50:50|49.23|47.03|48.97|46.77|49.23|47.03|48.9|46.7|0
1639687860000|2021-12-16 20:51:00|48.87|46.67|48.55|46.35|48.87|46.67|48.55|46.35|0
1639687870000|2021-12-16 20:51:10|48.58|46.38|48.52|46.32|48.58|46.38|48.48|46.28|0
1639687880000|2021-12-16 20:51:20|48.48|46.28|48.58|46.38|48.68|46.48|48.48|46.28|0
1639687890000|2021-12-16 20:51:30|48.52|46.32|48.55|46.35|48.55|46.35|48.52|46.32|0
1639687900000|2021-12-16 20:51:40|48.77|46.57|48.77|46.57|48.77|46.57|48.71|46.51|0
1639687910000|2021-12-16 20:51:50|48.68|46.48|48.64|46.44|48.68|46.48|48.64|46.44|0
1639687920000|2021-12-16 20:52:00|48.74|46.54|48.94|46.74|48.94|46.74|48.74|46.54|0
1639687930000|2021-12-16 20:52:10|49.07|46.87|49|46.8|49.07|46.87|49|46.8|0
1639687940000|2021-12-16 20:52:20|49.07|46.87|49.23|47.03|49.3|47.1|49.07|46.87|0
1639687950000|2021-12-16 20:52:30|49.26|47.06|49.16|46.96|49.26|47.06|49.16|46.96|0
1639687960000|2021-12-16 20:52:40|49.1|46.9|49.39|47.19|49.39|47.19|49.1|46.9|0
1639687970000|2021-12-16 20:52:50|49.46|47.26|49.33|47.13|49.62|47.42|49.33|47.13|0
1639687980000|2021-12-16 20:53:00|49.2|47|49.33|47.13|49.33|47.13|49.2|47|0
1639687990000|2021-12-16 20:53:10|49.39|47.19|49.48|47.28|49.48|47.28|49.39|47.19|0
1639688000000|2021-12-16 20:53:20|49.49|47.29|49.48|47.28|49.62|47.42|49.48|47.28|0
1639688010000|2021-12-16 20:53:30|49.46|47.26|49.36|47.16|49.46|47.26|49.29|47.09|0
1639688020000|2021-12-16 20:53:40|49.56|47.36|49.52|47.32|49.62|47.42|49.52|47.32|0
1639688030000|2021-12-16 20:53:50|49.56|47.36|49.66|47.46|49.66|47.46|49.56|47.36|0
1639688040000|2021-12-16 20:54:00|49.72|47.52|49.29|47.09|49.72|47.52|49.29|47.09|0
1639688050000|2021-12-16 20:54:10|49.23|47.03|49.33|47.13|49.36|47.16|49.23|47.03|0
1639688060000|2021-12-16 20:54:20|49.43|47.23|49.59|47.39|49.59|47.39|49.43|47.23|0
1639688070000|2021-12-16 20:54:30|49.49|47.29|49.56|47.36|49.59|47.39|49.49|47.29|0
1639688080000|2021-12-16 20:54:40|49.59|47.39|50.02|47.82|50.09|47.89|49.59|47.39|0
1639688090000|2021-12-16 20:54:50|49.95|47.75|50.09|47.89|50.09|47.89|49.95|47.75|0
1639688100000|2021-12-16 20:55:00|49.92|47.72|49.95|47.75|50.05|47.85|49.92|47.72|0
1639688110000|2021-12-16 20:55:10|50.02|47.82|50.12|47.92|50.15|47.95|50.02|47.82|0
1639688120000|2021-12-16 20:55:20|50.09|47.89|50.15|47.95|50.18|47.98|50.09|47.89|0
1639688130000|2021-12-16 20:55:30|50.12|47.92|49.92|47.72|50.15|47.95|49.92|47.72|0
1639688140000|2021-12-16 20:55:40|49.85|47.65|49.72|47.52|49.85|47.65|49.72|47.52|0
1639688150000|2021-12-16 20:55:50|49.56|47.36|49.39|47.19|49.56|47.36|49.39|47.19|0
1639688160000|2021-12-16 20:56:00|49.49|47.29|49.62|47.42|49.62|47.42|49.49|47.29|0
1639688170000|2021-12-16 20:56:10|49.59|47.39|49.42|47.22|49.59|47.39|49.42|47.22|0
1639688180000|2021-12-16 20:56:20|49.39|47.19|49.42|47.22|49.42|47.22|49.39|47.19|0
1639688190000|2021-12-16 20:56:30|49.49|47.29|49.46|47.26|49.49|47.29|49.42|47.22|0
1639688200000|2021-12-16 20:56:40|49.44|47.24|49.39|47.19|49.46|47.26|49.39|47.19|0
1639688210000|2021-12-16 20:56:50|49.33|47.13|49.23|47.03|49.33|47.13|49.23|47.03|0
1639688220000|2021-12-16 20:57:00|49.39|47.19|49.42|47.22|49.42|47.22|49.34|47.14|0
1639688230000|2021-12-16 20:57:10|49.41|47.21|49.49|47.29|49.49|47.29|49.36|47.16|0
1639688240000|2021-12-16 20:57:20|49.52|47.32|49.62|47.42|49.65|47.45|49.52|47.32|0
1639688250000|2021-12-16 20:57:30|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1639688260000|2021-12-16 20:57:40|49.69|47.49|49.69|47.49|49.69|47.49|49.65|47.45|0
1639688270000|2021-12-16 20:57:50|49.7|47.5|49.75|47.55|49.75|47.55|49.7|47.5|0
1639688280000|2021-12-16 20:58:00|49.85|47.65|49.95|47.75|49.95|47.75|49.85|47.65|0
1639688290000|2021-12-16 20:58:10|49.98|47.78|49.98|47.78|50.08|47.88|49.98|47.78|0
1639688300000|2021-12-16 20:58:20|50.05|47.85|50.15|47.95|50.15|47.95|50.05|47.85|0
1639688310000|2021-12-16 20:58:30|50.05|47.85|50.08|47.88|50.12|47.92|50.05|47.85|0
1639688320000|2021-12-16 20:58:40|50.15|47.95|50.18|47.98|50.18|47.98|50.15|47.95|0
1639688330000|2021-12-16 20:58:50|49.92|47.72|50.02|47.82|50.05|47.85|49.92|47.72|0
1639688340000|2021-12-16 20:59:00|49.92|47.72|49.75|47.55|49.92|47.72|49.75|47.55|0
1639688350000|2021-12-16 20:59:10|49.88|47.68|49.67|47.47|49.88|47.68|49.6|47.4|0
1639688360000|2021-12-16 20:59:20|49.63|47.43|49.5|47.3|49.63|47.43|49.5|47.3|0
1639688370000|2021-12-16 20:59:30|49.53|47.33|49.5|47.3|49.53|47.33|49.44|47.24|0
1639688380000|2021-12-16 20:59:40|49.6|47.4|49.93|47.73|49.93|47.73|49.6|47.4|0
1639688390000|2021-12-16 20:59:50|50.16|47.96|50.13|47.93|50.3|48.1|50.13|47.93|0
1639688400000|2021-12-16 21:00:00|50.06|47.86|50.2|48|50.2|48|50.06|47.86|0
1639688410000|2021-12-16 21:00:10|50.3|48.1|50.43|48.23|50.43|48.23|50.3|48.1|0
1639688420000|2021-12-16 21:00:20|50.46|48.26|50.5|48.3|50.53|48.33|50.46|48.26|0
1639688430000|2021-12-16 21:00:30|50.3|48.1|50.26|48.06|50.4|48.2|50.23|48.03|0
1639688440000|2021-12-16 21:00:40|50.3|48.1|50.2|48|50.3|48.1|50.16|47.96|0
1639688450000|2021-12-16 21:00:50|50.16|47.96|50.03|47.83|50.2|48|49.93|47.73|0
1639688460000|2021-12-16 21:01:00|50.1|47.9|50.06|47.86|50.1|47.9|50.06|47.86|0
1639688470000|2021-12-16 21:01:10|49.96|47.76|50.06|47.86|50.06|47.86|49.96|47.76|0
1639688480000|2021-12-16 21:01:20|50.13|47.93|50.3|48.1|50.3|48.1|50.13|47.93|0
1639688490000|2021-12-16 21:01:30|50.33|48.13|50.36|48.16|50.36|48.16|50.23|48.03|0
1639688500000|2021-12-16 21:01:40|50.33|48.13|50.33|48.13|50.33|48.13|50.26|48.06|0
1639688510000|2021-12-16 21:01:50|50.23|48.03|50.26|48.06|50.26|48.06|50.2|48|0
1639688520000|2021-12-16 21:02:00|50.23|48.03|50.2|48|50.26|48.06|50.2|48|0
1639688530000|2021-12-16 21:02:10|50.23|48.03|50.36|48.16|50.4|48.2|50.23|48.03|0
1639688540000|2021-12-16 21:02:20|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1639688550000|2021-12-16 21:02:30|50.36|48.16|49.99|47.79|50.36|48.16|49.93|47.73|0
1639688560000|2021-12-16 21:02:40|50.03|47.83|48.76|46.56|50.06|47.86|48.76|46.56|0
1639688570000|2021-12-16 21:02:50|48.69|46.49|49.39|47.19|49.39|47.19|48.69|46.49|0
1639688580000|2021-12-16 21:03:00|49.35|47.15|49.32|47.12|49.35|47.15|49.32|47.12|0
1639688590000|2021-12-16 21:03:10|49.29|47.09|49.26|47.06|49.29|47.09|49.26|47.06|0
1639688600000|2021-12-16 21:03:20|49.19|46.99|49.26|47.06|49.26|47.06|49.19|46.99|0
1639688610000|2021-12-16 21:03:30|49.29|47.09|49.32|47.12|49.32|47.12|49.29|47.09|0
1639688620000|2021-12-16 21:03:40|49.25|47.05|49.12|46.92|49.25|47.05|49.12|46.92|0
1639688630000|2021-12-16 21:03:50|49.02|46.82|49.02|46.82|49.02|46.82|48.96|46.76|0
1639688640000|2021-12-16 21:04:00|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1639688650000|2021-12-16 21:04:10|49.02|46.82|48.86|46.66|49.02|46.82|48.86|46.66|0
1639688660000|2021-12-16 21:04:20|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1639688670000|2021-12-16 21:04:30|48.86|46.66|48.83|46.63|48.86|46.66|48.83|46.63|0
1639688680000|2021-12-16 21:04:40|48.76|46.56|48.73|46.53|48.76|46.56|48.7|46.5|0
1639688690000|2021-12-16 21:04:50|48.63|46.43|48.6|46.4|48.66|46.46|48.6|46.4|0
1639688700000|2021-12-16 21:05:00|48.63|46.43|48.4|46.2|48.63|46.43|48.4|46.2|0
1639688710000|2021-12-16 21:05:10|48.43|46.23|48.43|46.23|48.43|46.23|48.37|46.17|0
1639688720000|2021-12-16 21:05:20|48.37|46.17|48.47|46.27|48.47|46.27|48.37|46.17|0
1639688730000|2021-12-16 21:05:30|48.5|46.3|48.43|46.23|48.5|46.3|48.43|46.23|0
1639688740000|2021-12-16 21:05:40|48.4|46.2|48.4|46.2|48.4|46.2|48.37|46.17|0
1639688750000|2021-12-16 21:05:50|48.37|46.17|48.4|46.2|48.4|46.2|48.37|46.17|0
1639688760000|2021-12-16 21:06:00|48.37|46.17|48.35|46.15|48.37|46.17|48.34|46.14|0
1639688770000|2021-12-16 21:06:10|48.3|46.1|48.3|46.1|48.3|46.1|48.27|46.07|0
1639688780000|2021-12-16 21:06:20|48.27|46.07|48.24|46.04|48.27|46.07|48.24|46.04|0
1639688790000|2021-12-16 21:06:30|48.21|46.01|48.21|46.01|48.21|46.01|48.17|45.97|0
1639688800000|2021-12-16 21:06:40|48.24|46.04|48.27|46.07|48.27|46.07|48.24|46.04|0
1639688810000|2021-12-16 21:06:50|48.3|46.1|48.3|46.1|48.3|46.1|48.27|46.07|0
1639688820000|2021-12-16 21:07:00|48.34|46.14|48.27|46.07|48.34|46.14|48.27|46.07|0
1639688830000|2021-12-16 21:07:10|48.21|46.01|48.17|45.97|48.21|46.01|48.17|45.97|0
1639688840000|2021-12-16 21:07:20|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639688850000|2021-12-16 21:07:30|48.27|46.07|48.37|46.17|48.37|46.17|48.27|46.07|0
1639688860000|2021-12-16 21:07:40|48.33|46.13|48.47|46.27|48.47|46.27|48.33|46.13|0
1639688870000|2021-12-16 21:07:50|48.43|46.23|48.4|46.2|48.46|46.26|48.4|46.2|0
1639688880000|2021-12-16 21:08:00|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1639688890000|2021-12-16 21:08:10|48.4|46.2|48.43|46.23|48.43|46.23|48.4|46.2|0
1639688900000|2021-12-16 21:08:20|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1639688910000|2021-12-16 21:08:30|48.45|46.25|48.4|46.2|48.45|46.25|48.4|46.2|0
1639688920000|2021-12-16 21:08:40|48.43|46.23|48.4|46.2|48.43|46.23|48.4|46.2|0
1639688930000|2021-12-16 21:08:50|48.43|46.23|48.24|46.04|48.43|46.23|48.24|46.04|0
1639688940000|2021-12-16 21:09:00|48.2|46|48.14|45.94|48.2|46|48.14|45.94|0
1639688950000|2021-12-16 21:09:10|48.17|45.97|48.07|45.87|48.17|45.97|48.07|45.87|0
1639688960000|2021-12-16 21:09:20|47.98|45.78|48.01|45.81|48.01|45.81|47.98|45.78|0
1639688970000|2021-12-16 21:09:30|47.98|45.78|48.04|45.84|48.04|45.84|47.98|45.78|0
1639688980000|2021-12-16 21:09:40|48.07|45.87|48.11|45.91|48.14|45.94|48.07|45.87|0
1639688990000|2021-12-16 21:09:50|48.04|45.84|47.94|45.74|48.04|45.84|47.94|45.74|0
1639689000000|2021-12-16 21:10:00|47.91|45.71|47.91|45.71|47.94|45.74|47.91|45.71|0
1639689010000|2021-12-16 21:10:10|47.98|45.78|47.91|45.71|47.98|45.78|47.91|45.71|0
1639689020000|2021-12-16 21:10:20|47.88|45.68|47.85|45.65|47.88|45.68|47.85|45.65|0
1639689030000|2021-12-16 21:10:30|47.88|45.68|47.85|45.65|47.88|45.68|47.85|45.65|0
1639689040000|2021-12-16 21:10:40|47.88|45.68|47.98|45.78|47.98|45.78|47.88|45.68|0
1639689050000|2021-12-16 21:10:50|47.94|45.74|47.94|45.74|47.94|45.74|47.94|45.74|0
1639689060000|2021-12-16 21:11:00|47.91|45.71|47.88|45.68|47.91|45.71|47.88|45.68|0
1639689070000|2021-12-16 21:11:10|47.85|45.65|47.91|45.71|47.91|45.71|47.85|45.65|0
1639689080000|2021-12-16 21:11:20|47.94|45.74|48.04|45.84|48.04|45.84|47.94|45.74|0
1639689090000|2021-12-16 21:11:30|48.11|45.91|48.14|45.94|48.14|45.94|48.11|45.91|0
1639689100000|2021-12-16 21:11:40|48.11|45.91|48.14|45.94|48.14|45.94|48.11|45.91|0
1639689110000|2021-12-16 21:11:50|48.17|45.97|48.24|46.04|48.24|46.04|48.17|45.97|0
1639689120000|2021-12-16 21:12:00|48.2|46|48.14|45.94|48.2|46|48.14|45.94|0
1639689130000|2021-12-16 21:12:10|48.17|45.97|48.23|46.03|48.27|46.07|48.17|45.97|0
1639689140000|2021-12-16 21:12:20|48.27|46.07|48.23|46.03|48.27|46.07|48.23|46.03|0
1639689150000|2021-12-16 21:12:30|48.27|46.07|48.33|46.13|48.33|46.13|48.27|46.07|0
1639689160000|2021-12-16 21:12:40|48.27|46.07|48.33|46.13|48.33|46.13|48.27|46.07|0
1639689170000|2021-12-16 21:12:50|48.36|46.16|48.3|46.1|48.36|46.16|48.3|46.1|0
1639689180000|2021-12-16 21:13:00|48.23|46.03|48.27|46.07|48.27|46.07|48.23|46.03|0
1639689190000|2021-12-16 21:13:10|48.23|46.03|48.27|46.07|48.27|46.07|48.23|46.03|0
1639689200000|2021-12-16 21:13:20|48.3|46.1|48.4|46.2|48.4|46.2|48.3|46.1|0
1639689210000|2021-12-16 21:13:30|48.36|46.16|48.33|46.13|48.36|46.16|48.3|46.1|0
1639689220000|2021-12-16 21:13:40|48.3|46.1|48.36|46.16|48.4|46.2|48.3|46.1|0
1639689230000|2021-12-16 21:13:50|48.4|46.2|48.33|46.13|48.43|46.23|48.33|46.13|0
1639689240000|2021-12-16 21:14:00|48.36|46.16|48.23|46.03|48.36|46.16|48.23|46.03|0
1639689250000|2021-12-16 21:14:10|48.2|46|48.23|46.03|48.23|46.03|48.17|45.97|0
1639689260000|2021-12-16 21:14:20|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1639689270000|2021-12-16 21:14:30|48.23|46.03|48.17|45.97|48.23|46.03|48.17|45.97|0
1639689280000|2021-12-16 21:14:40|48.07|45.87|48.17|45.97|48.17|45.97|48.07|45.87|0
1639689290000|2021-12-16 21:14:50|48.2|46|48.14|45.94|48.27|46.07|48.14|45.94|0
1639689300000|2021-12-16 21:15:00|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1639689330000|2021-12-16 21:15:30|48.6|46|48.6|46|48.6|46|48.6|46|0
1639689340000|2021-12-16 21:15:40|48.66|46.06|48.63|46.03|48.66|46.06|48.63|46.03|0
1639689350000|2021-12-16 21:15:50|48.64|46.04|48.69|46.09|48.69|46.09|48.64|46.04|0
1639689360000|2021-12-16 21:16:00|48.66|46.06|48.6|46|48.66|46.06|48.6|46|0
1639689370000|2021-12-16 21:16:10|48.63|46.03|48.6|46|48.63|46.03|48.6|46|0
1639689380000|2021-12-16 21:16:20|48.63|46.03|48.6|46|48.63|46.03|48.6|46|0
1639689390000|2021-12-16 21:16:30|48.63|46.03|48.63|46.03|48.63|46.03|48.6|46|0
1639689400000|2021-12-16 21:16:40|48.6|46|48.59|45.99|48.6|46|48.59|45.99|0
1639689410000|2021-12-16 21:16:50|48.66|46.06|48.64|46.04|48.66|46.06|48.64|46.04|0
1639689420000|2021-12-16 21:17:00|48.69|46.09|48.69|46.09|48.69|46.09|48.66|46.06|0
1639689430000|2021-12-16 21:17:10|48.66|46.06|48.69|46.09|48.69|46.09|48.66|46.06|0
1639689440000|2021-12-16 21:17:20|48.66|46.06|48.66|46.06|48.66|46.06|48.66|46.06|0
1639689450000|2021-12-16 21:17:30|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1639689480000|2021-12-16 21:18:00|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1639689490000|2021-12-16 21:18:10|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639689500000|2021-12-16 21:18:20|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1639689510000|2021-12-16 21:18:30|48.56|45.96|48.61|46.01|48.61|46.01|48.56|45.96|0
1639689520000|2021-12-16 21:18:40|48.63|46.03|48.66|46.06|48.66|46.06|48.63|46.03|0
1639689530000|2021-12-16 21:18:50|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1639689540000|2021-12-16 21:19:00|48.66|46.06|48.76|46.16|48.76|46.16|48.66|46.06|0
1639689550000|2021-12-16 21:19:10|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1639689560000|2021-12-16 21:19:20|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639689570000|2021-12-16 21:19:30|48.66|46.06|48.69|46.09|48.69|46.09|48.66|46.06|0
1639689580000|2021-12-16 21:19:40|48.66|46.06|48.72|46.12|48.72|46.12|48.66|46.06|0
1639689600000|2021-12-16 21:20:00|48.69|46.09|48.69|46.09|48.71|46.11|48.69|46.09|0
1639689610000|2021-12-16 21:20:10|48.72|46.12|48.72|46.12|48.76|46.16|48.72|46.12|0
1639689620000|2021-12-16 21:20:20|48.76|46.16|48.79|46.19|48.79|46.19|48.76|46.16|0
1639689630000|2021-12-16 21:20:30|48.77|46.17|48.85|46.25|48.85|46.25|48.77|46.17|0
1639689640000|2021-12-16 21:20:40|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1639689650000|2021-12-16 21:20:50|48.9|46.3|48.92|46.32|48.92|46.32|48.89|46.29|0
1639689660000|2021-12-16 21:21:00|48.94|46.34|48.92|46.32|48.95|46.35|48.92|46.32|0
1639689670000|2021-12-16 21:21:10|48.97|46.37|48.98|46.38|48.98|46.38|48.97|46.37|0
1639689680000|2021-12-16 21:21:20|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639689690000|2021-12-16 21:21:30|49.05|46.45|49.02|46.42|49.05|46.45|48.98|46.38|0
1639689700000|2021-12-16 21:21:40|49.03|46.43|49.05|46.45|49.05|46.45|49.03|46.43|0
1639689710000|2021-12-16 21:21:50|49.02|46.42|49.03|46.43|49.03|46.43|49.02|46.42|0
1639689720000|2021-12-16 21:22:00|49.05|46.45|49.03|46.43|49.05|46.45|49.02|46.42|0
1639689730000|2021-12-16 21:22:10|49.05|46.45|49.02|46.42|49.05|46.45|49.02|46.42|0
1639689740000|2021-12-16 21:22:20|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1639689750000|2021-12-16 21:22:30|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1639689760000|2021-12-16 21:22:40|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1639689770000|2021-12-16 21:22:50|49.11|46.51|49.05|46.45|49.11|46.51|49.05|46.45|0
1639689780000|2021-12-16 21:23:00|49.02|46.42|48.95|46.35|49.02|46.42|48.95|46.35|0
1639689790000|2021-12-16 21:23:10|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1639689800000|2021-12-16 21:23:20|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639689810000|2021-12-16 21:23:30|49|46.4|48.98|46.38|49|46.4|48.98|46.38|0
1639689820000|2021-12-16 21:23:40|49.02|46.42|48.95|46.35|49.02|46.42|48.95|46.35|0
1639689830000|2021-12-16 21:23:50|48.98|46.38|48.98|46.38|48.98|46.38|48.95|46.35|0
1639689850000|2021-12-16 21:24:10|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1639689860000|2021-12-16 21:24:20|48.98|46.38|48.95|46.35|48.98|46.38|48.95|46.35|0
1639689880000|2021-12-16 21:24:40|48.92|46.32|48.88|46.28|48.95|46.35|48.88|46.28|0
1639689890000|2021-12-16 21:24:50|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1639689910000|2021-12-16 21:25:10|48.93|46.33|48.92|46.32|48.93|46.33|48.92|46.32|0
1639689930000|2021-12-16 21:25:30|48.88|46.28|48.92|46.32|48.92|46.32|48.88|46.28|0
1639689960000|2021-12-16 21:26:00|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1639689970000|2021-12-16 21:26:10|48.88|46.28|48.85|46.25|48.88|46.28|48.85|46.25|0
1639689980000|2021-12-16 21:26:20|48.82|46.22|48.79|46.19|48.82|46.22|48.79|46.19|0
1639689990000|2021-12-16 21:26:30|48.82|46.22|48.8|46.2|48.82|46.22|48.8|46.2|0
1639690000000|2021-12-16 21:26:40|48.79|46.19|48.79|46.19|48.79|46.19|48.77|46.17|0
1639690010000|2021-12-16 21:26:50|48.72|46.12|48.82|46.22|48.82|46.22|48.72|46.12|0
1639690020000|2021-12-16 21:27:00|48.85|46.25|48.8|46.2|48.85|46.25|48.8|46.2|0
1639690030000|2021-12-16 21:27:10|48.75|46.15|48.75|46.15|48.75|46.15|48.72|46.12|0
1639690040000|2021-12-16 21:27:20|48.72|46.12|48.69|46.09|48.75|46.15|48.69|46.09|0
1639690050000|2021-12-16 21:27:30|48.65|46.05|48.62|46.02|48.69|46.09|48.62|46.02|0
1639690060000|2021-12-16 21:27:40|48.59|45.99|48.57|45.97|48.59|45.99|48.56|45.96|0
1639690070000|2021-12-16 21:27:50|48.56|45.96|48.61|46.01|48.62|46.02|48.56|45.96|0
1639690080000|2021-12-16 21:28:00|48.62|46.02|48.59|45.99|48.62|46.02|48.59|45.99|0
1639690090000|2021-12-16 21:28:10|48.56|45.96|48.59|45.99|48.59|45.99|48.56|45.96|0
1639690100000|2021-12-16 21:28:20|48.61|46.01|48.65|46.05|48.65|46.05|48.61|46.01|0
1639690110000|2021-12-16 21:28:30|48.69|46.09|48.72|46.12|48.72|46.12|48.69|46.09|0
1639690120000|2021-12-16 21:28:40|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639690130000|2021-12-16 21:28:50|48.74|46.14|48.75|46.15|48.75|46.15|48.74|46.14|0
1639690140000|2021-12-16 21:29:00|48.78|46.18|48.83|46.23|48.83|46.23|48.78|46.18|0
1639690150000|2021-12-16 21:29:10|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639690170000|2021-12-16 21:29:30|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1639690180000|2021-12-16 21:29:40|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1639690190000|2021-12-16 21:29:50|48.91|46.31|48.85|46.25|48.91|46.31|48.85|46.25|0
1639690200000|2021-12-16 21:30:00|48.88|46.28|48.85|46.25|48.88|46.28|48.85|46.25|0
1639690210000|2021-12-16 21:30:10|48.83|46.23|48.8|46.2|48.83|46.23|48.78|46.18|0
1639690220000|2021-12-16 21:30:20|48.82|46.22|48.78|46.18|48.82|46.22|48.78|46.18|0
1639690230000|2021-12-16 21:30:30|48.77|46.17|48.72|46.12|48.77|46.17|48.72|46.12|0
1639690240000|2021-12-16 21:30:40|48.7|46.1|48.72|46.12|48.72|46.12|48.7|46.1|0
1639690250000|2021-12-16 21:30:50|48.69|46.09|48.78|46.18|48.78|46.18|48.69|46.09|0
1639690260000|2021-12-16 21:31:00|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1639690270000|2021-12-16 21:31:10|48.78|46.18|48.75|46.15|48.78|46.18|48.75|46.15|0
1639690310000|2021-12-16 21:31:50|48.77|46.17|48.78|46.18|48.78|46.18|48.77|46.17|0
1639690330000|2021-12-16 21:32:10|48.75|46.15|48.72|46.12|48.75|46.15|48.72|46.12|0
1639690340000|2021-12-16 21:32:20|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1639690350000|2021-12-16 21:32:30|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1639690360000|2021-12-16 21:32:40|48.72|46.12|48.75|46.15|48.75|46.15|48.72|46.12|0
1639690380000|2021-12-16 21:33:00|48.77|46.17|48.72|46.12|48.77|46.17|48.72|46.12|0
1639690390000|2021-12-16 21:33:10|48.68|46.08|48.72|46.12|48.72|46.12|48.68|46.08|0
1639690400000|2021-12-16 21:33:20|48.73|46.13|48.75|46.15|48.75|46.15|48.72|46.12|0
1639690420000|2021-12-16 21:33:40|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639690430000|2021-12-16 21:33:50|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639690440000|2021-12-16 21:34:00|48.78|46.18|48.81|46.21|48.81|46.21|48.78|46.18|0
1639690450000|2021-12-16 21:34:10|48.78|46.18|48.78|46.18|48.78|46.18|48.77|46.17|0
1639690460000|2021-12-16 21:34:20|48.81|46.21|48.75|46.15|48.81|46.21|48.75|46.15|0
1639690470000|2021-12-16 21:34:30|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639690490000|2021-12-16 21:34:50|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1639690510000|2021-12-16 21:35:10|48.62|46.02|48.58|45.98|48.62|46.02|48.58|45.98|0
1639690530000|2021-12-16 21:35:30|48.52|45.92|48.58|45.98|48.58|45.98|48.52|45.92|0
1639690540000|2021-12-16 21:35:40|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1639690620000|2021-12-16 21:37:00|48.65|46.05|48.68|46.08|48.68|46.08|48.65|46.05|0
1639690630000|2021-12-16 21:37:10|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639690640000|2021-12-16 21:37:20|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1639690720000|2021-12-16 21:38:40|48.55|45.95|48.49|45.89|48.55|45.95|48.49|45.89|0
1639690750000|2021-12-16 21:39:10|48.47|45.87|48.49|45.89|48.49|45.89|48.47|45.87|0
1639690770000|2021-12-16 21:39:30|48.5|45.9|48.52|45.92|48.52|45.92|48.5|45.9|0
1639690780000|2021-12-16 21:39:40|48.55|45.95|48.55|45.95|48.58|45.98|48.55|45.95|0
1639690790000|2021-12-16 21:39:50|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639690810000|2021-12-16 21:40:10|48.48|45.88|48.45|45.85|48.48|45.88|48.44|45.84|0
1639690820000|2021-12-16 21:40:20|48.48|45.88|48.52|45.92|48.52|45.92|48.48|45.88|0
1639690840000|2021-12-16 21:40:40|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639690850000|2021-12-16 21:40:50|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639690870000|2021-12-16 21:41:10|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639690880000|2021-12-16 21:41:20|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639690970000|2021-12-16 21:42:50|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1639690980000|2021-12-16 21:43:00|48.65|46.05|48.61|46.01|48.65|46.05|48.61|46.01|0
1639690990000|2021-12-16 21:43:10|48.65|46.05|48.68|46.08|48.68|46.08|48.65|46.05|0
1639691020000|2021-12-16 21:43:40|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1639691030000|2021-12-16 21:43:50|48.69|46.09|48.71|46.11|48.71|46.11|48.69|46.09|0
1639691040000|2021-12-16 21:44:00|48.68|46.08|48.61|46.01|48.68|46.08|48.61|46.01|0
1639691050000|2021-12-16 21:44:10|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1639691060000|2021-12-16 21:44:20|48.61|46.01|48.63|46.03|48.63|46.03|48.61|46.01|0
1639691070000|2021-12-16 21:44:30|48.65|46.05|48.64|46.04|48.65|46.05|48.63|46.03|0
1639691080000|2021-12-16 21:44:40|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1639691090000|2021-12-16 21:44:50|48.63|46.03|48.63|46.03|48.63|46.03|48.61|46.01|0
1639691100000|2021-12-16 21:45:00|48.55|45.95|48.56|45.96|48.56|45.96|48.55|45.95|0
1639691110000|2021-12-16 21:45:10|48.55|45.95|48.56|45.96|48.56|45.96|48.55|45.95|0
1639691120000|2021-12-16 21:45:20|48.58|45.98|48.6|46|48.6|46|48.58|45.98|0
1639691130000|2021-12-16 21:45:30|48.61|46.01|48.6|46|48.61|46.01|48.6|46|0
1639691140000|2021-12-16 21:45:40|48.58|45.98|48.55|45.95|48.58|45.98|48.55|45.95|0
1639691150000|2021-12-16 21:45:50|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1639691180000|2021-12-16 21:46:20|48.64|46.04|48.58|45.98|48.64|46.04|48.58|45.98|0
1639691190000|2021-12-16 21:46:30|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1639691200000|2021-12-16 21:46:40|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1639691210000|2021-12-16 21:46:50|48.64|46.04|48.61|46.01|48.64|46.04|48.61|46.01|0
1639691230000|2021-12-16 21:47:10|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1639691250000|2021-12-16 21:47:30|48.55|45.95|48.58|45.98|48.58|45.98|48.55|45.95|0
1639691260000|2021-12-16 21:47:40|48.6|46|48.61|46.01|48.61|46.01|48.6|46|0
1639691270000|2021-12-16 21:47:50|48.58|45.98|48.61|46.01|48.61|46.01|48.58|45.98|0
1639691290000|2021-12-16 21:48:10|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1639691340000|2021-12-16 21:49:00|48.61|46.01|48.54|45.94|48.61|46.01|48.54|45.94|0
1639691350000|2021-12-16 21:49:10|48.48|45.88|48.45|45.85|48.48|45.88|48.45|45.85|0
1639691360000|2021-12-16 21:49:20|48.48|45.88|48.45|45.85|48.48|45.88|48.45|45.85|0
1639691370000|2021-12-16 21:49:30|48.41|45.81|48.38|45.78|48.41|45.81|48.38|45.78|0
1639691380000|2021-12-16 21:49:40|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1639691390000|2021-12-16 21:49:50|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1639691400000|2021-12-16 21:50:00|48.35|45.75|48.32|45.72|48.35|45.75|48.32|45.72|0
1639691410000|2021-12-16 21:50:10|48.45|45.85|48.51|45.91|48.51|45.91|48.45|45.85|0
1639691430000|2021-12-16 21:50:30|48.58|45.98|48.54|45.94|48.58|45.98|48.54|45.94|0
1639691440000|2021-12-16 21:50:40|48.58|45.98|48.51|45.91|48.58|45.98|48.51|45.91|0
1639691450000|2021-12-16 21:50:50|48.48|45.88|48.45|45.85|48.48|45.88|48.45|45.85|0
1639691460000|2021-12-16 21:51:00|48.54|45.94|48.59|45.99|48.59|45.99|48.54|45.94|0
1639691470000|2021-12-16 21:51:10|48.56|45.96|48.58|45.98|48.58|45.98|48.56|45.96|0
1639691480000|2021-12-16 21:51:20|48.61|46.01|48.64|46.04|48.64|46.04|48.61|46.01|0
1639691490000|2021-12-16 21:51:30|48.67|46.07|48.64|46.04|48.67|46.07|48.64|46.04|0
1639691500000|2021-12-16 21:51:40|48.63|46.03|48.64|46.04|48.64|46.04|48.63|46.03|0
1639691510000|2021-12-16 21:51:50|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1639691520000|2021-12-16 21:52:00|48.54|45.94|48.51|45.91|48.54|45.94|48.51|45.91|0
1639691530000|2021-12-16 21:52:10|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639691540000|2021-12-16 21:52:20|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639691550000|2021-12-16 21:52:30|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639691580000|2021-12-16 21:53:00|48.45|45.85|48.43|45.83|48.45|45.85|48.43|45.83|0
1639691590000|2021-12-16 21:53:10|48.41|45.81|48.48|45.88|48.48|45.88|48.41|45.81|0
1639691600000|2021-12-16 21:53:20|48.45|45.85|48.4|45.8|48.45|45.85|48.4|45.8|0
1639691610000|2021-12-16 21:53:30|48.38|45.78|48.44|45.84|48.44|45.84|48.38|45.78|0
1639691620000|2021-12-16 21:53:40|48.46|45.86|48.48|45.88|48.48|45.88|48.46|45.86|0
1639691630000|2021-12-16 21:53:50|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1639691640000|2021-12-16 21:54:00|48.51|45.91|48.48|45.88|48.51|45.91|48.48|45.88|0
1639691660000|2021-12-16 21:54:20|48.51|45.91|48.54|45.94|48.54|45.94|48.51|45.91|0
1639691670000|2021-12-16 21:54:30|48.48|45.88|48.44|45.84|48.48|45.88|48.44|45.84|0
1639691680000|2021-12-16 21:54:40|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639691690000|2021-12-16 21:54:50|48.43|45.83|48.41|45.81|48.43|45.83|48.41|45.81|0
1639691700000|2021-12-16 21:55:00|48.38|45.78|48.4|45.8|48.4|45.8|48.38|45.78|0
1639691710000|2021-12-16 21:55:10|48.38|45.78|48.31|45.71|48.38|45.78|48.31|45.71|0
1639691720000|2021-12-16 21:55:20|48.33|45.73|48.31|45.71|48.33|45.73|48.31|45.71|0
1639691730000|2021-12-16 21:55:30|48.33|45.73|48.35|45.75|48.35|45.75|48.33|45.73|0
1639691750000|2021-12-16 21:55:50|48.31|45.71|48.35|45.75|48.35|45.75|48.31|45.71|0
1639691760000|2021-12-16 21:56:00|48.31|45.71|48.28|45.68|48.31|45.71|48.28|45.68|0
1639691770000|2021-12-16 21:56:10|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1639691780000|2021-12-16 21:56:20|48.28|45.68|48.31|45.71|48.31|45.71|48.28|45.68|0
1639691790000|2021-12-16 21:56:30|48.28|45.68|48.27|45.67|48.28|45.68|48.27|45.67|0
1639691800000|2021-12-16 21:56:40|48.25|45.65|48.31|45.71|48.31|45.71|48.25|45.65|0
1639691810000|2021-12-16 21:56:50|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639691820000|2021-12-16 21:57:00|48.27|45.67|48.28|45.68|48.28|45.68|48.27|45.67|0
1639691830000|2021-12-16 21:57:10|48.27|45.67|48.27|45.67|48.27|45.67|48.25|45.65|0
1639691840000|2021-12-16 21:57:20|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639691850000|2021-12-16 21:57:30|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1639691860000|2021-12-16 21:57:40|48.25|45.65|48.22|45.62|48.25|45.65|48.22|45.62|0
1639691870000|2021-12-16 21:57:50|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639691880000|2021-12-16 21:58:00|48.26|45.66|48.26|45.66|48.28|45.68|48.26|45.66|0
1639691890000|2021-12-16 21:58:10|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1639691900000|2021-12-16 21:58:20|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639691930000|2021-12-16 21:58:50|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1639691940000|2021-12-16 21:59:00|48.25|45.65|48.28|45.68|48.28|45.68|48.25|45.65|0
1639691950000|2021-12-16 21:59:10|48.26|45.66|48.25|45.65|48.26|45.66|48.25|45.65|0
1639691960000|2021-12-16 21:59:20|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639691970000|2021-12-16 21:59:30|48.31|45.71|48.28|45.68|48.31|45.71|48.28|45.68|0
1639691990000|2021-12-16 21:59:50|48.3|45.7|48.31|45.71|48.33|45.73|48.3|45.7|0
1639692000000|2021-12-16 22:00:00|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1639692040000|2021-12-16 22:00:40|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639692100000|2021-12-16 22:01:40|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1639692140000|2021-12-16 22:02:20|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639692150000|2021-12-16 22:02:30|48.35|45.75|48.36|45.76|48.36|45.76|48.35|45.75|0
1639692180000|2021-12-16 22:03:00|48.38|45.78|48.36|45.76|48.38|45.78|48.36|45.76|0
1639692210000|2021-12-16 22:03:30|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1639692290000|2021-12-16 22:04:50|48.43|45.83|48.43|45.83|48.43|45.83|48.43|45.83|0
1639692300000|2021-12-16 22:05:00|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1639692330000|2021-12-16 22:05:30|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639692340000|2021-12-16 22:05:40|48.38|45.78|48.48|45.88|48.48|45.88|48.38|45.78|0
1639692350000|2021-12-16 22:05:50|48.39|45.79|48.44|45.84|48.44|45.84|48.39|45.79|0
1639692360000|2021-12-16 22:06:00|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639692390000|2021-12-16 22:06:30|48.33|45.73|48.34|45.74|48.34|45.74|48.33|45.73|0
1639692400000|2021-12-16 22:06:40|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1639692410000|2021-12-16 22:06:50|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639692420000|2021-12-16 22:07:00|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639692430000|2021-12-16 22:07:10|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639692450000|2021-12-16 22:07:30|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639692460000|2021-12-16 22:07:40|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639692480000|2021-12-16 22:08:00|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1639692510000|2021-12-16 22:08:30|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639692530000|2021-12-16 22:08:50|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639692540000|2021-12-16 22:09:00|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1639692550000|2021-12-16 22:09:10|48.52|45.92|48.54|45.94|48.54|45.94|48.51|45.91|0
1639692590000|2021-12-16 22:09:50|48.53|45.93|48.54|45.94|48.54|45.94|48.53|45.93|0
1639692640000|2021-12-16 22:10:40|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639692690000|2021-12-16 22:11:30|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1639692710000|2021-12-16 22:11:50|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639692720000|2021-12-16 22:12:00|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1639692770000|2021-12-16 22:12:50|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639692810000|2021-12-16 22:13:30|48.44|45.84|48.51|45.91|48.51|45.91|48.44|45.84|0
1639692820000|2021-12-16 22:13:40|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1639692850000|2021-12-16 22:14:10|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639692890000|2021-12-16 22:14:50|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1639692910000|2021-12-16 22:15:10|48.45|45.85|48.49|45.89|48.49|45.89|48.45|45.85|0
1639692920000|2021-12-16 22:15:20|48.41|45.81|48.46|45.86|48.53|45.93|48.41|45.81|0
1639692930000|2021-12-16 22:15:30|48.45|45.85|48.48|45.88|48.48|45.88|48.45|45.85|0
1639693040000|2021-12-16 22:17:20|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1639693050000|2021-12-16 22:17:30|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1639693060000|2021-12-16 22:17:40|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639693080000|2021-12-16 22:18:00|48.53|45.93|48.51|45.91|48.53|45.93|48.51|45.91|0
1639693090000|2021-12-16 22:18:10|48.52|45.92|48.57|45.97|48.57|45.97|48.52|45.92|0
1639693100000|2021-12-16 22:18:20|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639693110000|2021-12-16 22:18:30|48.52|45.92|48.57|45.97|48.57|45.97|48.52|45.92|0
1639693130000|2021-12-16 22:18:50|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1639693140000|2021-12-16 22:19:00|48.59|45.99|48.55|45.95|48.59|45.99|48.55|45.95|0
1639693160000|2021-12-16 22:19:20|48.54|45.94|48.55|45.95|48.55|45.95|48.54|45.94|0
1639693170000|2021-12-16 22:19:30|48.56|45.96|48.57|45.97|48.57|45.97|48.56|45.96|0
1639693180000|2021-12-16 22:19:40|48.56|45.96|48.57|45.97|48.57|45.97|48.56|45.96|0
1639693190000|2021-12-16 22:19:50|48.6|46|48.6|46|48.6|46|48.6|46|0
1639693200000|2021-12-16 22:20:00|48.59|45.99|48.58|45.98|48.59|45.99|48.58|45.98|0
1639693210000|2021-12-16 22:20:10|48.59|45.99|48.57|45.97|48.59|45.99|48.57|45.97|0
1639693230000|2021-12-16 22:20:30|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1639693240000|2021-12-16 22:20:40|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639693260000|2021-12-16 22:21:00|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1639693290000|2021-12-16 22:21:30|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1639693300000|2021-12-16 22:21:40|48.64|46.04|48.65|46.05|48.65|46.05|48.64|46.04|0
1639693310000|2021-12-16 22:21:50|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1639693320000|2021-12-16 22:22:00|48.65|46.05|48.62|46.02|48.65|46.05|48.62|46.02|0
1639693330000|2021-12-16 22:22:10|48.64|46.04|48.68|46.08|48.68|46.08|48.64|46.04|0
1639693340000|2021-12-16 22:22:20|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1639693350000|2021-12-16 22:22:30|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639693360000|2021-12-16 22:22:40|48.63|46.03|48.64|46.04|48.65|46.05|48.63|46.03|0
1639693370000|2021-12-16 22:22:50|48.63|46.03|48.65|46.05|48.65|46.05|48.63|46.03|0
1639693390000|2021-12-16 22:23:10|48.66|46.06|48.66|46.06|48.66|46.06|48.66|46.06|0
1639693400000|2021-12-16 22:23:20|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1639693410000|2021-12-16 22:23:30|48.66|46.06|48.66|46.06|48.66|46.06|48.66|46.06|0
1639693430000|2021-12-16 22:23:50|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1639693440000|2021-12-16 22:24:00|48.66|46.06|48.63|46.03|48.66|46.06|48.63|46.03|0
1639693450000|2021-12-16 22:24:10|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1639693460000|2021-12-16 22:24:20|48.65|46.05|48.66|46.06|48.66|46.06|48.65|46.05|0
1639693550000|2021-12-16 22:25:50|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639693570000|2021-12-16 22:26:10|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1639693590000|2021-12-16 22:26:30|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639693690000|2021-12-16 22:28:10|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1639693700000|2021-12-16 22:28:20|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1639693770000|2021-12-16 22:29:30|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639693850000|2021-12-16 22:30:50|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1639693940000|2021-12-16 22:32:20|48.55|45.95|48.6|46|48.6|46|48.55|45.95|0
1639693990000|2021-12-16 22:33:10|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1639694010000|2021-12-16 22:33:30|48.6|46|48.62|46.02|48.64|46.04|48.6|46|0
1639694020000|2021-12-16 22:33:40|48.58|45.98|48.57|45.97|48.58|45.98|48.57|45.97|0
1639694050000|2021-12-16 22:34:10|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1639694060000|2021-12-16 22:34:20|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1639694080000|2021-12-16 22:34:40|48.59|45.99|48.61|46.01|48.61|46.01|48.59|45.99|0
1639694090000|2021-12-16 22:34:50|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639694100000|2021-12-16 22:35:00|48.58|45.98|48.57|45.97|48.58|45.98|48.57|45.97|0
1639694120000|2021-12-16 22:35:20|48.56|45.96|48.54|45.94|48.57|45.97|48.54|45.94|0
1639694150000|2021-12-16 22:35:50|48.55|45.95|48.6|46|48.6|46|48.55|45.95|0
1639694260000|2021-12-16 22:37:40|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1639694290000|2021-12-16 22:38:10|48.6|46|48.6|46|48.6|46|48.6|46|0
1639694320000|2021-12-16 22:38:40|48.63|46.03|48.6|46|48.63|46.03|48.6|46|0
1639694380000|2021-12-16 22:39:40|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1639694400000|2021-12-16 22:40:00|48.62|46.02|48.61|46.01|48.62|46.02|48.61|46.01|0
1639694410000|2021-12-16 22:40:10|48.62|46.02|48.61|46.01|48.62|46.02|48.61|46.01|0
1639694430000|2021-12-16 22:40:30|48.62|46.02|48.6|46|48.62|46.02|48.6|46|0
1639694450000|2021-12-16 22:40:50|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1639694470000|2021-12-16 22:41:10|48.6|46|48.6|46|48.6|46|48.6|46|0
1639694510000|2021-12-16 22:41:50|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639694570000|2021-12-16 22:42:50|48.6|46|48.6|46|48.6|46|48.6|46|0
1639694600000|2021-12-16 22:43:20|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639694610000|2021-12-16 22:43:30|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1639694630000|2021-12-16 22:43:50|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639694640000|2021-12-16 22:44:00|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1639694680000|2021-12-16 22:44:40|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1639694780000|2021-12-16 22:46:20|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1639694840000|2021-12-16 22:47:20|48.54|45.94|48.57|45.97|48.57|45.97|48.54|45.94|0
1639694880000|2021-12-16 22:48:00|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1639694910000|2021-12-16 22:48:30|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1639694920000|2021-12-16 22:48:40|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1639694950000|2021-12-16 22:49:10|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639694970000|2021-12-16 22:49:30|48.6|46|48.6|46|48.6|46|48.6|46|0
1639694980000|2021-12-16 22:49:40|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639694990000|2021-12-16 22:49:50|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1639695020000|2021-12-16 22:50:20|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639695050000|2021-12-16 22:50:50|48.58|45.98|48.57|45.97|48.58|45.98|48.57|45.97|0
1639695080000|2021-12-16 22:51:20|48.55|45.95|48.54|45.94|48.55|45.95|48.54|45.94|0
1639695090000|2021-12-16 22:51:30|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639695100000|2021-12-16 22:51:40|48.52|45.92|48.53|45.93|48.53|45.93|48.52|45.92|0
1639695250000|2021-12-16 22:54:10|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639695300000|2021-12-16 22:55:00|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639695310000|2021-12-16 22:55:10|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639695370000|2021-12-16 22:56:10|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639695380000|2021-12-16 22:56:20|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639695450000|2021-12-16 22:57:30|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639695460000|2021-12-16 22:57:40|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1639695490000|2021-12-16 22:58:10|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639695500000|2021-12-16 22:58:20|48.54|45.94|48.55|45.95|48.55|45.95|48.54|45.94|0
1639695530000|2021-12-16 22:58:50|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1639695560000|2021-12-16 22:59:20|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639695600000|2021-12-16 23:00:00|48.39|45.79|48.39|45.79|48.39|45.79|48.3|45.7|0
1639695610000|2021-12-16 23:00:10|48.34|45.74|48.34|45.74|48.44|45.84|48.34|45.74|0
1639695630000|2021-12-16 23:00:30|48.41|45.81|48.39|45.79|48.41|45.81|48.38|45.78|0
1639695640000|2021-12-16 23:00:40|48.41|45.81|48.43|45.83|48.43|45.83|48.38|45.78|0
1639695650000|2021-12-16 23:00:50|48.41|45.81|48.43|45.83|48.44|45.84|48.41|45.81|0
1639695660000|2021-12-16 23:01:00|48.57|45.97|48.51|45.91|48.57|45.97|48.51|45.91|0
1639695670000|2021-12-16 23:01:10|48.47|45.87|48.49|45.89|48.49|45.89|48.47|45.87|0
1639695680000|2021-12-16 23:01:20|48.51|45.91|48.52|45.92|48.54|45.94|48.51|45.91|0
1639695690000|2021-12-16 23:01:30|48.51|45.91|48.51|45.91|48.54|45.94|48.51|45.91|0
1639695700000|2021-12-16 23:01:40|48.52|45.92|48.51|45.91|48.52|45.92|48.51|45.91|0
1639695710000|2021-12-16 23:01:50|48.54|45.94|48.51|45.91|48.54|45.94|48.51|45.91|0
1639695720000|2021-12-16 23:02:00|48.52|45.92|48.51|45.91|48.52|45.92|48.51|45.91|0
1639695730000|2021-12-16 23:02:10|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1639695740000|2021-12-16 23:02:20|48.6|46|48.6|46|48.6|46|48.6|46|0
1639695750000|2021-12-16 23:02:30|48.57|45.97|48.6|46|48.6|46|48.54|45.94|0
1639695760000|2021-12-16 23:02:40|48.57|45.97|48.57|45.97|48.6|46|48.57|45.97|0
1639695770000|2021-12-16 23:02:50|48.59|45.99|48.57|45.97|48.59|45.99|48.57|45.97|0
1639695780000|2021-12-16 23:03:00|48.6|46|48.68|46.08|48.7|46.1|48.6|46|0
1639695790000|2021-12-16 23:03:10|48.63|46.03|48.7|46.1|48.7|46.1|48.63|46.03|0
1639695800000|2021-12-16 23:03:20|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1639695810000|2021-12-16 23:03:30|48.7|46.1|48.63|46.03|48.7|46.1|48.63|46.03|0
1639695820000|2021-12-16 23:03:40|48.62|46.02|48.63|46.03|48.63|46.03|48.62|46.02|0
1639695840000|2021-12-16 23:04:00|48.6|46|48.63|46.03|48.63|46.03|48.6|46|0
1639695850000|2021-12-16 23:04:10|48.6|46|48.6|46|48.6|46|48.6|46|0
1639695880000|2021-12-16 23:04:40|48.63|46.03|48.65|46.05|48.65|46.05|48.63|46.03|0
1639695890000|2021-12-16 23:04:50|48.67|46.07|48.73|46.13|48.73|46.13|48.67|46.07|0
1639695900000|2021-12-16 23:05:00|48.68|46.08|48.7|46.1|48.7|46.1|48.68|46.08|0
1639695910000|2021-12-16 23:05:10|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639695920000|2021-12-16 23:05:20|48.7|46.1|48.67|46.07|48.7|46.1|48.67|46.07|0
1639695930000|2021-12-16 23:05:30|48.7|46.1|48.68|46.08|48.7|46.1|48.68|46.08|0
1639695940000|2021-12-16 23:05:40|48.7|46.1|48.73|46.13|48.73|46.13|48.7|46.1|0
1639695950000|2021-12-16 23:05:50|48.72|46.12|48.73|46.13|48.73|46.13|48.72|46.12|0
1639695970000|2021-12-16 23:06:10|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1639695980000|2021-12-16 23:06:20|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1639695990000|2021-12-16 23:06:30|48.7|46.1|48.73|46.13|48.73|46.13|48.7|46.1|0
1639696000000|2021-12-16 23:06:40|48.75|46.15|48.73|46.13|48.75|46.15|48.73|46.13|0
1639696050000|2021-12-16 23:07:30|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1639696060000|2021-12-16 23:07:40|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1639696070000|2021-12-16 23:07:50|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1639696150000|2021-12-16 23:09:10|48.66|46.06|48.66|46.06|48.66|46.06|48.66|46.06|0
1639696160000|2021-12-16 23:09:20|48.63|46.03|48.57|45.97|48.63|46.03|48.57|45.97|0
1639696200000|2021-12-16 23:10:00|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639696210000|2021-12-16 23:10:10|48.5|45.9|48.5|45.9|48.5|45.9|48.5|45.9|0
1639696220000|2021-12-16 23:10:20|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639696230000|2021-12-16 23:10:30|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639696240000|2021-12-16 23:10:40|48.5|45.9|48.47|45.87|48.5|45.9|48.47|45.87|0
1639696250000|2021-12-16 23:10:50|48.5|45.9|48.47|45.87|48.5|45.9|48.47|45.87|0
1639696310000|2021-12-16 23:11:50|48.45|45.85|48.47|45.87|48.47|45.87|48.45|45.85|0
1639696330000|2021-12-16 23:12:10|48.5|45.9|48.5|45.9|48.5|45.9|48.5|45.9|0
1639696340000|2021-12-16 23:12:20|48.48|45.88|48.5|45.9|48.5|45.9|48.48|45.88|0
1639696350000|2021-12-16 23:12:30|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639696360000|2021-12-16 23:12:40|48.47|45.87|48.53|45.93|48.53|45.93|48.47|45.87|0
1639696370000|2021-12-16 23:12:50|48.56|45.96|48.53|45.93|48.56|45.96|48.53|45.93|0
1639696380000|2021-12-16 23:13:00|48.5|45.9|48.5|45.9|48.5|45.9|48.5|45.9|0
1639696390000|2021-12-16 23:13:10|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639696400000|2021-12-16 23:13:20|48.55|45.95|48.53|45.93|48.55|45.95|48.53|45.93|0
1639696410000|2021-12-16 23:13:30|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1639696420000|2021-12-16 23:13:40|48.53|45.93|48.56|45.96|48.56|45.96|48.53|45.93|0
1639696440000|2021-12-16 23:14:00|48.6|46|48.66|46.06|48.66|46.06|48.6|46|0
1639696490000|2021-12-16 23:14:50|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1639696500000|2021-12-16 23:15:00|48.76|46.16|48.89|46.29|48.89|46.29|48.76|46.16|0
1639696510000|2021-12-16 23:15:10|48.82|46.22|48.79|46.19|48.82|46.22|48.79|46.19|0
1639696520000|2021-12-16 23:15:20|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1639696530000|2021-12-16 23:15:30|48.79|46.19|48.82|46.22|48.82|46.22|48.79|46.19|0
1639696540000|2021-12-16 23:15:40|48.86|46.26|48.82|46.22|48.86|46.26|48.82|46.22|0
1639696550000|2021-12-16 23:15:50|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1639696560000|2021-12-16 23:16:00|48.87|46.27|48.92|46.32|48.92|46.32|48.87|46.27|0
1639696570000|2021-12-16 23:16:10|48.89|46.29|48.95|46.35|48.95|46.35|48.89|46.29|0
1639696580000|2021-12-16 23:16:20|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1639696590000|2021-12-16 23:16:30|48.94|46.34|48.89|46.29|48.94|46.34|48.89|46.29|0
1639696610000|2021-12-16 23:16:50|48.86|46.26|48.89|46.29|48.91|46.31|48.86|46.26|0
1639696620000|2021-12-16 23:17:00|48.87|46.27|48.86|46.26|48.87|46.27|48.86|46.26|0
1639696630000|2021-12-16 23:17:10|48.92|46.32|48.89|46.29|48.92|46.32|48.89|46.29|0
1639696640000|2021-12-16 23:17:20|48.86|46.26|48.89|46.29|48.89|46.29|48.86|46.26|0
1639696650000|2021-12-16 23:17:30|48.95|46.35|48.95|46.35|48.95|46.35|48.91|46.31|0
1639696660000|2021-12-16 23:17:40|48.99|46.39|49.05|46.45|49.05|46.45|48.99|46.39|0
1639696670000|2021-12-16 23:17:50|49.08|46.48|49.12|46.52|49.12|46.52|49.05|46.45|0
1639696680000|2021-12-16 23:18:00|49.08|46.48|49.12|46.52|49.12|46.52|49.08|46.48|0
1639696690000|2021-12-16 23:18:10|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1639696710000|2021-12-16 23:18:30|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1639696720000|2021-12-16 23:18:40|49.02|46.42|48.95|46.35|49.02|46.42|48.95|46.35|0
1639696730000|2021-12-16 23:18:50|49.02|46.42|49.08|46.48|49.08|46.48|49.02|46.42|0
1639696740000|2021-12-16 23:19:00|49.12|46.52|49.15|46.55|49.18|46.58|49.12|46.52|0
1639696750000|2021-12-16 23:19:10|49.12|46.52|49.12|46.52|49.15|46.55|49.12|46.52|0
1639696760000|2021-12-16 23:19:20|49.15|46.55|49.12|46.52|49.15|46.55|49.12|46.52|0
1639696770000|2021-12-16 23:19:30|49.15|46.55|49.05|46.45|49.15|46.55|49.05|46.45|0
1639696780000|2021-12-16 23:19:40|49.08|46.48|49.05|46.45|49.08|46.48|49.05|46.45|0
1639696790000|2021-12-16 23:19:50|49.12|46.52|49.07|46.47|49.12|46.52|49.05|46.45|0
1639696800000|2021-12-16 23:20:00|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1639696810000|2021-12-16 23:20:10|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1639696820000|2021-12-16 23:20:20|49.07|46.47|49.05|46.45|49.07|46.47|49.05|46.45|0
1639696830000|2021-12-16 23:20:30|49.08|46.48|49.07|46.47|49.08|46.48|49.05|46.45|0
1639696840000|2021-12-16 23:20:40|49.08|46.48|49.05|46.45|49.08|46.48|49.05|46.45|0
1639696850000|2021-12-16 23:20:50|49.02|46.42|49.05|46.45|49.05|46.45|49.02|46.42|0
1639696860000|2021-12-16 23:21:00|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1639696870000|2021-12-16 23:21:10|49.1|46.5|49.12|46.52|49.12|46.52|49.1|46.5|0
1639696880000|2021-12-16 23:21:20|49.15|46.55|49.18|46.58|49.18|46.58|49.15|46.55|0
1639696890000|2021-12-16 23:21:30|49.25|46.65|49.25|46.65|49.25|46.65|49.21|46.61|0
1639696900000|2021-12-16 23:21:40|49.28|46.68|49.31|46.71|49.31|46.71|49.28|46.68|0
1639696910000|2021-12-16 23:21:50|49.3|46.7|49.25|46.65|49.31|46.71|49.25|46.65|0
1639696920000|2021-12-16 23:22:00|49.26|46.66|49.28|46.68|49.31|46.71|49.26|46.66|0
1639696930000|2021-12-16 23:22:10|49.31|46.71|49.31|46.71|49.35|46.75|49.31|46.71|0
1639696940000|2021-12-16 23:22:20|49.35|46.75|49.31|46.71|49.35|46.75|49.31|46.71|0
1639696950000|2021-12-16 23:22:30|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639696960000|2021-12-16 23:22:40|49.33|46.73|49.28|46.68|49.35|46.75|49.28|46.68|0
1639696970000|2021-12-16 23:22:50|49.31|46.71|49.35|46.75|49.35|46.75|49.31|46.71|0
1639696980000|2021-12-16 23:23:00|49.33|46.73|49.35|46.75|49.35|46.75|49.31|46.71|0
1639696990000|2021-12-16 23:23:10|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639697000000|2021-12-16 23:23:20|49.38|46.78|49.35|46.75|49.38|46.78|49.35|46.75|0
1639697010000|2021-12-16 23:23:30|49.31|46.71|49.28|46.68|49.35|46.75|49.28|46.68|0
1639697020000|2021-12-16 23:23:40|49.31|46.71|49.31|46.71|49.31|46.71|49.28|46.68|0
1639697030000|2021-12-16 23:23:50|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1639697040000|2021-12-16 23:24:00|49.38|46.78|49.34|46.74|49.38|46.78|49.34|46.74|0
1639697050000|2021-12-16 23:24:10|49.38|46.78|49.31|46.71|49.38|46.78|49.31|46.71|0
1639697060000|2021-12-16 23:24:20|49.34|46.74|49.33|46.73|49.34|46.74|49.33|46.73|0
1639697070000|2021-12-16 23:24:30|49.34|46.74|49.38|46.78|49.38|46.78|49.34|46.74|0
1639697080000|2021-12-16 23:24:40|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1639697090000|2021-12-16 23:24:50|49.38|46.78|49.41|46.81|49.41|46.81|49.38|46.78|0
1639697110000|2021-12-16 23:25:10|49.38|46.78|49.34|46.74|49.38|46.78|49.34|46.74|0
1639697120000|2021-12-16 23:25:20|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639697140000|2021-12-16 23:25:40|49.44|46.84|49.38|46.78|49.44|46.84|49.38|46.78|0
1639697150000|2021-12-16 23:25:50|49.39|46.79|49.41|46.81|49.41|46.81|49.39|46.79|0
1639697160000|2021-12-16 23:26:00|49.51|46.91|49.48|46.88|49.51|46.91|49.48|46.88|0
1639697180000|2021-12-16 23:26:20|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639697190000|2021-12-16 23:26:30|49.48|46.88|49.51|46.91|49.51|46.91|49.46|46.86|0
1639697200000|2021-12-16 23:26:40|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639697210000|2021-12-16 23:26:50|49.64|47.04|49.61|47.01|49.64|47.04|49.57|46.97|0
1639697220000|2021-12-16 23:27:00|49.63|47.03|49.67|47.07|49.67|47.07|49.63|47.03|0
1639697230000|2021-12-16 23:27:10|49.71|47.11|49.74|47.14|49.74|47.14|49.71|47.11|0
1639697240000|2021-12-16 23:27:20|49.81|47.21|49.82|47.22|49.82|47.22|49.77|47.17|0
1639697250000|2021-12-16 23:27:30|49.81|47.21|49.77|47.17|49.81|47.21|49.71|47.11|0
1639697260000|2021-12-16 23:27:40|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639697270000|2021-12-16 23:27:50|49.77|47.17|49.84|47.24|49.84|47.24|49.77|47.17|0
1639697280000|2021-12-16 23:28:00|49.77|47.17|49.77|47.17|49.77|47.17|49.74|47.14|0
1639697290000|2021-12-16 23:28:10|49.76|47.16|49.81|47.21|49.81|47.21|49.76|47.16|0
1639697300000|2021-12-16 23:28:20|49.74|47.14|49.71|47.11|49.74|47.14|49.71|47.11|0
1639697310000|2021-12-16 23:28:30|49.72|47.12|49.77|47.17|49.77|47.17|49.71|47.11|0
1639697320000|2021-12-16 23:28:40|49.74|47.14|49.79|47.19|49.79|47.19|49.74|47.14|0
1639697330000|2021-12-16 23:28:50|49.77|47.17|49.74|47.14|49.77|47.17|49.74|47.14|0
1639697340000|2021-12-16 23:29:00|49.71|47.11|49.79|47.19|49.79|47.19|49.71|47.11|0
1639697350000|2021-12-16 23:29:10|49.77|47.17|49.74|47.14|49.77|47.17|49.74|47.14|0
1639697360000|2021-12-16 23:29:20|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639697390000|2021-12-16 23:29:50|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1639697400000|2021-12-16 23:30:00|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639697410000|2021-12-16 23:30:10|49.64|47.04|49.57|46.97|49.64|47.04|49.57|46.97|0
1639697420000|2021-12-16 23:30:20|49.56|46.96|49.67|47.07|49.67|47.07|49.56|46.96|0
1639697430000|2021-12-16 23:30:30|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639697440000|2021-12-16 23:30:40|49.62|47.02|49.61|47.01|49.62|47.02|49.61|47.01|0
1639697450000|2021-12-16 23:30:50|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639697460000|2021-12-16 23:31:00|49.51|46.91|49.44|46.84|49.51|46.91|49.44|46.84|0
1639697470000|2021-12-16 23:31:10|49.41|46.81|49.44|46.84|49.44|46.84|49.41|46.81|0
1639697490000|2021-12-16 23:31:30|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639697500000|2021-12-16 23:31:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639697510000|2021-12-16 23:31:50|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639697520000|2021-12-16 23:32:00|49.37|46.77|49.41|46.81|49.41|46.81|49.37|46.77|0
1639697530000|2021-12-16 23:32:10|49.44|46.84|49.41|46.81|49.44|46.84|49.41|46.81|0
1639697540000|2021-12-16 23:32:20|49.37|46.77|49.34|46.74|49.41|46.81|49.34|46.74|0
1639697550000|2021-12-16 23:32:30|49.37|46.77|49.41|46.81|49.41|46.81|49.37|46.77|0
1639697560000|2021-12-16 23:32:40|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639697570000|2021-12-16 23:32:50|49.41|46.81|49.47|46.87|49.47|46.87|49.41|46.81|0
1639697580000|2021-12-16 23:33:00|49.44|46.84|49.44|46.84|49.47|46.87|49.44|46.84|0
1639697590000|2021-12-16 23:33:10|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639697600000|2021-12-16 23:33:20|49.44|46.84|49.46|46.86|49.47|46.87|49.44|46.84|0
1639697610000|2021-12-16 23:33:30|49.44|46.84|49.37|46.77|49.44|46.84|49.37|46.77|0
1639697620000|2021-12-16 23:33:40|49.39|46.79|49.41|46.81|49.41|46.81|49.37|46.77|0
1639697630000|2021-12-16 23:33:50|49.39|46.79|49.37|46.77|49.41|46.81|49.37|46.77|0
1639697640000|2021-12-16 23:34:00|49.34|46.74|49.31|46.71|49.34|46.74|49.31|46.71|0
1639697650000|2021-12-16 23:34:10|49.32|46.72|49.34|46.74|49.34|46.74|49.32|46.72|0
1639697660000|2021-12-16 23:34:20|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1639697670000|2021-12-16 23:34:30|49.34|46.74|49.27|46.67|49.34|46.74|49.27|46.67|0
1639697680000|2021-12-16 23:34:40|49.24|46.64|49.24|46.64|49.24|46.64|49.21|46.61|0
1639697690000|2021-12-16 23:34:50|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639697700000|2021-12-16 23:35:00|49.24|46.64|49.27|46.67|49.27|46.67|49.24|46.64|0
1639697710000|2021-12-16 23:35:10|49.29|46.69|49.27|46.67|49.29|46.69|49.27|46.67|0
1639697730000|2021-12-16 23:35:30|49.31|46.71|49.24|46.64|49.31|46.71|49.24|46.64|0
1639697750000|2021-12-16 23:35:50|49.27|46.67|49.34|46.74|49.34|46.74|49.27|46.67|0
1639697760000|2021-12-16 23:36:00|49.31|46.71|49.34|46.74|49.34|46.74|49.31|46.71|0
1639697790000|2021-12-16 23:36:30|49.37|46.77|49.44|46.84|49.44|46.84|49.37|46.77|0
1639697800000|2021-12-16 23:36:40|49.47|46.87|49.5|46.9|49.5|46.9|49.47|46.87|0
1639697810000|2021-12-16 23:36:50|49.47|46.87|49.54|46.94|49.54|46.94|49.47|46.87|0
1639697820000|2021-12-16 23:37:00|49.57|46.97|49.5|46.9|49.57|46.97|49.47|46.87|0
1639697830000|2021-12-16 23:37:10|49.54|46.94|49.47|46.87|49.54|46.94|49.47|46.87|0
1639697850000|2021-12-16 23:37:30|49.44|46.84|49.37|46.77|49.44|46.84|49.37|46.77|0
1639697860000|2021-12-16 23:37:40|49.35|46.75|49.27|46.67|49.35|46.75|49.27|46.67|0
1639697870000|2021-12-16 23:37:50|49.3|46.7|49.32|46.72|49.32|46.72|49.3|46.7|0
1639697880000|2021-12-16 23:38:00|49.37|46.77|49.34|46.74|49.37|46.77|49.3|46.7|0
1639697890000|2021-12-16 23:38:10|49.3|46.7|49.27|46.67|49.3|46.7|49.27|46.67|0
1639697910000|2021-12-16 23:38:30|49.24|46.64|49.2|46.6|49.24|46.64|49.2|46.6|0
1639697940000|2021-12-16 23:39:00|49.17|46.57|49.11|46.51|49.17|46.57|49.11|46.51|0
1639697950000|2021-12-16 23:39:10|49.07|46.47|49.04|46.44|49.07|46.47|49.04|46.44|0
1639697960000|2021-12-16 23:39:20|49.07|46.47|49.04|46.44|49.07|46.47|49.04|46.44|0
1639697970000|2021-12-16 23:39:30|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1639697980000|2021-12-16 23:39:40|49.11|46.51|49.17|46.57|49.17|46.57|49.11|46.51|0
1639697990000|2021-12-16 23:39:50|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639698000000|2021-12-16 23:40:00|49.14|46.54|49.17|46.57|49.17|46.57|49.11|46.51|0
1639698010000|2021-12-16 23:40:10|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639698020000|2021-12-16 23:40:20|49.17|46.57|49.14|46.54|49.17|46.57|49.14|46.54|0
1639698030000|2021-12-16 23:40:30|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1639698060000|2021-12-16 23:41:00|49.2|46.6|49.17|46.57|49.2|46.6|49.17|46.57|0
1639698070000|2021-12-16 23:41:10|49.15|46.55|49.17|46.57|49.17|46.57|49.15|46.55|0
1639698080000|2021-12-16 23:41:20|49.2|46.6|49.24|46.64|49.24|46.64|49.2|46.6|0
1639698090000|2021-12-16 23:41:30|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639698100000|2021-12-16 23:41:40|49.17|46.57|49.17|46.57|49.17|46.57|49.14|46.54|0
1639698110000|2021-12-16 23:41:50|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639698120000|2021-12-16 23:42:00|49.2|46.6|49.14|46.54|49.2|46.6|49.14|46.54|0
1639698130000|2021-12-16 23:42:10|49.17|46.57|49.24|46.64|49.24|46.64|49.17|46.57|0
1639698140000|2021-12-16 23:42:20|49.2|46.6|49.17|46.57|49.2|46.6|49.17|46.57|0
1639698150000|2021-12-16 23:42:30|49.2|46.6|49.19|46.59|49.2|46.6|49.19|46.59|0
1639698160000|2021-12-16 23:42:40|49.22|46.62|49.2|46.6|49.24|46.64|49.2|46.6|0
1639698170000|2021-12-16 23:42:50|49.22|46.62|49.22|46.62|49.22|46.62|49.2|46.6|0
1639698180000|2021-12-16 23:43:00|49.2|46.6|49.17|46.57|49.2|46.6|49.17|46.57|0
1639698190000|2021-12-16 23:43:10|49.15|46.55|49.17|46.57|49.17|46.57|49.15|46.55|0
1639698200000|2021-12-16 23:43:20|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639698210000|2021-12-16 23:43:30|49.19|46.59|49.17|46.57|49.19|46.59|49.17|46.57|0
1639698220000|2021-12-16 23:43:40|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639698230000|2021-12-16 23:43:50|49.2|46.6|49.23|46.63|49.23|46.63|49.2|46.6|0
1639698240000|2021-12-16 23:44:00|49.2|46.6|49.2|46.6|49.2|46.6|49.17|46.57|0
1639698250000|2021-12-16 23:44:10|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639698260000|2021-12-16 23:44:20|49.28|46.68|49.32|46.72|49.32|46.72|49.28|46.68|0
1639698270000|2021-12-16 23:44:30|49.3|46.7|49.28|46.68|49.3|46.7|49.28|46.68|0
1639698280000|2021-12-16 23:44:40|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639698290000|2021-12-16 23:44:50|49.25|46.65|49.25|46.65|49.27|46.67|49.23|46.63|0
1639698300000|2021-12-16 23:45:00|49.23|46.63|49.15|46.55|49.23|46.63|49.15|46.55|0
1639698310000|2021-12-16 23:45:10|49.14|46.54|49.1|46.5|49.14|46.54|49.1|46.5|0
1639698320000|2021-12-16 23:45:20|49.14|46.54|49.1|46.5|49.14|46.54|49.1|46.5|0
1639698340000|2021-12-16 23:45:40|49.09|46.49|49.05|46.45|49.09|46.49|49.05|46.45|0
1639698350000|2021-12-16 23:45:50|49.04|46.44|48.97|46.37|49.04|46.44|48.97|46.37|0
1639698360000|2021-12-16 23:46:00|48.94|46.34|48.97|46.37|48.97|46.37|48.87|46.27|0
1639698370000|2021-12-16 23:46:10|49|46.4|49.07|46.47|49.1|46.5|49|46.4|0
1639698380000|2021-12-16 23:46:20|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1639698390000|2021-12-16 23:46:30|49.17|46.57|49.2|46.6|49.2|46.6|49.15|46.55|0
1639698400000|2021-12-16 23:46:40|49.23|46.63|49.17|46.57|49.27|46.67|49.17|46.57|0
1639698410000|2021-12-16 23:46:50|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639698420000|2021-12-16 23:47:00|49.17|46.57|49.1|46.5|49.17|46.57|49.1|46.5|0
1639698430000|2021-12-16 23:47:10|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1639698450000|2021-12-16 23:47:30|49.1|46.5|49.13|46.53|49.13|46.53|49.1|46.5|0
1639698460000|2021-12-16 23:47:40|49.1|46.5|49.1|46.5|49.12|46.52|49.1|46.5|0
1639698470000|2021-12-16 23:47:50|49.13|46.53|49.1|46.5|49.13|46.53|49.1|46.5|0
1639698480000|2021-12-16 23:48:00|49.07|46.47|49.05|46.45|49.07|46.47|49.05|46.45|0
1639698490000|2021-12-16 23:48:10|49.07|46.47|49.13|46.53|49.13|46.53|49.07|46.47|0
1639698500000|2021-12-16 23:48:20|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1639698510000|2021-12-16 23:48:30|49.13|46.53|49.17|46.57|49.17|46.57|49.13|46.53|0
1639698520000|2021-12-16 23:48:40|49.15|46.55|49.13|46.53|49.15|46.55|49.13|46.53|0
1639698530000|2021-12-16 23:48:50|49.1|46.5|49.13|46.53|49.13|46.53|49.1|46.5|0
1639698540000|2021-12-16 23:49:00|49.12|46.52|49.12|46.52|49.12|46.52|49.1|46.5|0
1639698550000|2021-12-16 23:49:10|49.1|46.5|49.07|46.47|49.1|46.5|49.07|46.47|0
1639698560000|2021-12-16 23:49:20|49.05|46.45|49.15|46.55|49.15|46.55|49.05|46.45|0
1639698570000|2021-12-16 23:49:30|49.12|46.52|49.13|46.53|49.13|46.53|49.12|46.52|0
1639698580000|2021-12-16 23:49:40|49.15|46.55|49.17|46.57|49.17|46.57|49.15|46.55|0
1639698590000|2021-12-16 23:49:50|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639698600000|2021-12-16 23:50:00|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1639698610000|2021-12-16 23:50:10|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639698620000|2021-12-16 23:50:20|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639698630000|2021-12-16 23:50:30|49.2|46.6|49.23|46.63|49.23|46.63|49.2|46.6|0
1639698640000|2021-12-16 23:50:40|49.22|46.62|49.17|46.57|49.22|46.62|49.17|46.57|0
1639698650000|2021-12-16 23:50:50|49.13|46.53|49.1|46.5|49.13|46.53|49.1|46.5|0
1639698670000|2021-12-16 23:51:10|49.13|46.53|49.08|46.48|49.13|46.53|49.07|46.47|0
1639698680000|2021-12-16 23:51:20|49.07|46.47|49.03|46.43|49.07|46.47|49.03|46.43|0
1639698690000|2021-12-16 23:51:30|49|46.4|49.03|46.43|49.03|46.43|49|46.4|0
1639698700000|2021-12-16 23:51:40|49.02|46.42|48.97|46.37|49.03|46.43|48.97|46.37|0
1639698710000|2021-12-16 23:51:50|49|46.4|49|46.4|49|46.4|49|46.4|0
1639698720000|2021-12-16 23:52:00|48.97|46.37|49|46.4|49|46.4|48.97|46.37|0
1639698730000|2021-12-16 23:52:10|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1639698740000|2021-12-16 23:52:20|49|46.4|49.07|46.47|49.07|46.47|49|46.4|0
1639698750000|2021-12-16 23:52:30|49.1|46.5|49.13|46.53|49.16|46.56|49.1|46.5|0
1639698760000|2021-12-16 23:52:40|49.16|46.56|49.23|46.63|49.23|46.63|49.16|46.56|0
1639698770000|2021-12-16 23:52:50|49.2|46.6|49.16|46.56|49.23|46.63|49.16|46.56|0
1639698780000|2021-12-16 23:53:00|49.2|46.6|49.16|46.56|49.2|46.6|49.16|46.56|0
1639698790000|2021-12-16 23:53:10|49.2|46.6|49.2|46.6|49.2|46.6|49.16|46.56|0
1639698820000|2021-12-16 23:53:40|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639698840000|2021-12-16 23:54:00|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639698850000|2021-12-16 23:54:10|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639698870000|2021-12-16 23:54:30|49.13|46.53|49.16|46.56|49.16|46.56|49.13|46.53|0
1639698890000|2021-12-16 23:54:50|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639698900000|2021-12-16 23:55:00|49.16|46.56|49.13|46.53|49.16|46.56|49.13|46.53|0
1639698910000|2021-12-16 23:55:10|49.16|46.56|49.1|46.5|49.16|46.56|49.1|46.5|0
1639698920000|2021-12-16 23:55:20|49.06|46.46|49.13|46.53|49.13|46.53|49.06|46.46|0
1639698930000|2021-12-16 23:55:30|49.1|46.5|49.16|46.56|49.16|46.56|49.1|46.5|0
1639698940000|2021-12-16 23:55:40|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1639698960000|2021-12-16 23:56:00|49.11|46.51|49.16|46.56|49.16|46.56|49.11|46.51|0
1639698970000|2021-12-16 23:56:10|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639698980000|2021-12-16 23:56:20|49.16|46.56|49.23|46.63|49.23|46.63|49.16|46.56|0
1639698990000|2021-12-16 23:56:30|49.21|46.61|49.19|46.59|49.21|46.61|49.19|46.59|0
1639699000000|2021-12-16 23:56:40|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639699010000|2021-12-16 23:56:50|49.13|46.53|49.15|46.55|49.15|46.55|49.13|46.53|0
1639699020000|2021-12-16 23:57:00|49.16|46.56|49.21|46.61|49.23|46.63|49.16|46.56|0
1639699030000|2021-12-16 23:57:10|49.19|46.59|49.23|46.63|49.23|46.63|49.19|46.59|0
1639699040000|2021-12-16 23:57:20|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639699050000|2021-12-16 23:57:30|49.26|46.66|49.28|46.68|49.28|46.68|49.26|46.66|0
1639699060000|2021-12-16 23:57:40|49.26|46.66|49.31|46.71|49.31|46.71|49.26|46.66|0
1639699070000|2021-12-16 23:57:50|49.33|46.73|49.31|46.71|49.33|46.73|49.31|46.71|0
1639699080000|2021-12-16 23:58:00|49.33|46.73|49.31|46.71|49.33|46.73|49.31|46.71|0
1639699090000|2021-12-16 23:58:10|49.33|46.73|49.29|46.69|49.36|46.76|49.29|46.69|0
1639699100000|2021-12-16 23:58:20|49.33|46.73|49.33|46.73|49.33|46.73|49.31|46.71|0
1639699110000|2021-12-16 23:58:30|49.29|46.69|49.29|46.69|49.29|46.69|49.26|46.66|0
1639699120000|2021-12-16 23:58:40|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1639699130000|2021-12-16 23:58:50|49.29|46.69|49.21|46.61|49.29|46.69|49.21|46.61|0
1639699140000|2021-12-16 23:59:00|49.23|46.63|49.19|46.59|49.23|46.63|49.19|46.59|0
1639699150000|2021-12-16 23:59:10|49.16|46.56|49.24|46.64|49.24|46.64|49.16|46.56|0
1639699160000|2021-12-16 23:59:20|49.26|46.66|49.24|46.64|49.26|46.66|49.24|46.64|0
1639699170000|2021-12-16 23:59:30|49.23|46.63|49.21|46.61|49.23|46.63|49.21|46.61|0
1639699180000|2021-12-16 23:59:40|49.19|46.59|49.19|46.59|49.19|46.59|49.16|46.56|0
1639699190000|2021-12-16 23:59:50|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1639699200000|2021-12-17 00:00:00|49.09|46.49|49.03|46.43|49.13|46.53|49.03|46.43|0
1639699210000|2021-12-17 00:00:10|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1639699220000|2021-12-17 00:00:20|49|46.4|49|46.4|49|46.4|49|46.4|0
1639699230000|2021-12-17 00:00:30|48.96|46.36|49|46.4|49|46.4|48.96|46.36|0
1639699240000|2021-12-17 00:00:40|48.96|46.36|48.96|46.36|48.96|46.36|48.93|46.33|0
1639699260000|2021-12-17 00:01:00|48.98|46.38|48.96|46.36|49.03|46.43|48.96|46.36|0
1639699270000|2021-12-17 00:01:10|49|46.4|48.93|46.33|49.03|46.43|48.93|46.33|0
1639699280000|2021-12-17 00:01:20|48.96|46.36|48.93|46.33|48.96|46.36|48.93|46.33|0
1639699290000|2021-12-17 00:01:30|48.88|46.28|48.86|46.26|48.88|46.28|48.86|46.26|0
1639699300000|2021-12-17 00:01:40|48.83|46.23|48.77|46.17|48.83|46.23|48.77|46.17|0
1639699310000|2021-12-17 00:01:50|48.73|46.13|48.67|46.07|48.73|46.13|48.67|46.07|0
1639699320000|2021-12-17 00:02:00|48.6|46|48.6|46|48.62|46.02|48.57|45.97|0
1639699330000|2021-12-17 00:02:10|48.62|46.02|48.6|46|48.62|46.02|48.57|45.97|0
1639699340000|2021-12-17 00:02:20|48.57|45.97|48.57|45.97|48.57|45.97|48.54|45.94|0
1639699350000|2021-12-17 00:02:30|48.54|45.94|48.54|45.94|48.57|45.97|48.54|45.94|0
1639699360000|2021-12-17 00:02:40|48.55|45.95|48.54|45.94|48.55|45.95|48.54|45.94|0
1639699370000|2021-12-17 00:02:50|48.57|45.97|48.54|45.94|48.57|45.97|48.54|45.94|0
1639699380000|2021-12-17 00:03:00|48.57|45.97|48.6|46|48.6|46|48.57|45.97|0
1639699390000|2021-12-17 00:03:10|48.63|46.03|48.6|46|48.63|46.03|48.6|46|0
1639699400000|2021-12-17 00:03:20|48.63|46.03|48.67|46.07|48.67|46.07|48.6|46|0
1639699410000|2021-12-17 00:03:30|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1639699420000|2021-12-17 00:03:40|48.67|46.07|48.7|46.1|48.7|46.1|48.67|46.07|0
1639699430000|2021-12-17 00:03:50|48.65|46.05|48.63|46.03|48.67|46.07|48.63|46.03|0
1639699440000|2021-12-17 00:04:00|48.6|46|48.63|46.03|48.65|46.05|48.6|46|0
1639699450000|2021-12-17 00:04:10|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1639699460000|2021-12-17 00:04:20|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1639699470000|2021-12-17 00:04:30|48.73|46.13|48.7|46.1|48.73|46.13|48.7|46.1|0
1639699480000|2021-12-17 00:04:40|48.73|46.13|48.76|46.16|48.76|46.16|48.73|46.13|0
1639699490000|2021-12-17 00:04:50|48.8|46.2|48.8|46.2|48.8|46.2|48.78|46.18|0
1639699500000|2021-12-17 00:05:00|48.73|46.13|48.76|46.16|48.76|46.16|48.73|46.13|0
1639699510000|2021-12-17 00:05:10|48.8|46.2|48.76|46.16|48.8|46.2|48.73|46.13|0
1639699520000|2021-12-17 00:05:20|48.8|46.2|48.76|46.16|48.8|46.2|48.76|46.16|0
1639699530000|2021-12-17 00:05:30|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1639699540000|2021-12-17 00:05:40|48.86|46.26|48.86|46.26|48.88|46.28|48.86|46.26|0
1639699550000|2021-12-17 00:05:50|48.89|46.29|48.88|46.28|48.93|46.33|48.88|46.28|0
1639699560000|2021-12-17 00:06:00|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1639699570000|2021-12-17 00:06:10|48.83|46.23|48.83|46.23|48.83|46.23|48.81|46.21|0
1639699580000|2021-12-17 00:06:20|48.86|46.26|48.91|46.31|48.91|46.31|48.86|46.26|0
1639699590000|2021-12-17 00:06:30|48.93|46.33|48.96|46.36|48.96|46.36|48.93|46.33|0
1639699600000|2021-12-17 00:06:40|48.99|46.39|48.99|46.39|49.03|46.43|48.99|46.39|0
1639699610000|2021-12-17 00:06:50|49.03|46.43|48.99|46.39|49.03|46.43|48.99|46.39|0
1639699620000|2021-12-17 00:07:00|48.96|46.36|48.89|46.29|48.96|46.36|48.89|46.29|0
1639699630000|2021-12-17 00:07:10|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1639699640000|2021-12-17 00:07:20|48.89|46.29|48.8|46.2|48.89|46.29|48.8|46.2|0
1639699650000|2021-12-17 00:07:30|48.76|46.16|48.73|46.13|48.8|46.2|48.73|46.13|0
1639699660000|2021-12-17 00:07:40|48.76|46.16|48.76|46.16|48.78|46.18|48.73|46.13|0
1639699680000|2021-12-17 00:08:00|48.75|46.15|48.75|46.15|48.75|46.15|48.73|46.13|0
1639699690000|2021-12-17 00:08:10|48.76|46.16|48.7|46.1|48.76|46.16|48.7|46.1|0
1639699700000|2021-12-17 00:08:20|48.76|46.16|48.76|46.16|48.76|46.16|48.73|46.13|0
1639699710000|2021-12-17 00:08:30|48.75|46.15|48.73|46.13|48.75|46.15|48.73|46.13|0
1639699720000|2021-12-17 00:08:40|48.75|46.15|48.79|46.19|48.79|46.19|48.75|46.15|0
1639699730000|2021-12-17 00:08:50|48.83|46.23|48.88|46.28|48.88|46.28|48.83|46.23|0
1639699740000|2021-12-17 00:09:00|48.86|46.26|48.83|46.23|48.86|46.26|48.79|46.19|0
1639699750000|2021-12-17 00:09:10|48.86|46.26|48.89|46.29|48.89|46.29|48.86|46.26|0
1639699760000|2021-12-17 00:09:20|48.88|46.28|48.86|46.26|48.88|46.28|48.86|46.26|0
1639699770000|2021-12-17 00:09:30|48.84|46.24|48.83|46.23|48.84|46.24|48.83|46.23|0
1639699780000|2021-12-17 00:09:40|48.79|46.19|48.6|46|48.79|46.19|48.6|46|0
1639699790000|2021-12-17 00:09:50|48.62|46.02|48.55|45.95|48.62|46.02|48.55|45.95|0
1639699800000|2021-12-17 00:10:00|48.62|46.02|48.63|46.03|48.63|46.03|48.6|46|0
1639699810000|2021-12-17 00:10:10|48.6|46|48.66|46.06|48.66|46.06|48.57|45.97|0
1639699820000|2021-12-17 00:10:20|48.63|46.03|48.53|45.93|48.66|46.06|48.53|45.93|0
1639699830000|2021-12-17 00:10:30|48.5|45.9|48.5|45.9|48.5|45.9|48.5|45.9|0
1639699850000|2021-12-17 00:10:50|48.53|45.93|48.5|45.9|48.53|45.93|48.5|45.9|0
1639699860000|2021-12-17 00:11:00|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1639699870000|2021-12-17 00:11:10|48.5|45.9|48.57|45.97|48.57|45.97|48.5|45.9|0
1639699880000|2021-12-17 00:11:20|48.56|45.96|48.56|45.96|48.6|46|48.56|45.96|0
1639699890000|2021-12-17 00:11:30|48.53|45.93|48.47|45.87|48.53|45.93|48.47|45.87|0
1639699900000|2021-12-17 00:11:40|48.5|45.9|48.5|45.9|48.5|45.9|48.5|45.9|0
1639699910000|2021-12-17 00:11:50|48.56|45.96|48.6|46|48.6|46|48.53|45.93|0
1639699920000|2021-12-17 00:12:00|48.61|46.01|48.66|46.06|48.66|46.06|48.6|46|0
1639699930000|2021-12-17 00:12:10|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1639699950000|2021-12-17 00:12:30|48.61|46.01|48.63|46.03|48.63|46.03|48.6|46|0
1639699960000|2021-12-17 00:12:40|48.66|46.06|48.65|46.05|48.69|46.09|48.65|46.05|0
1639699970000|2021-12-17 00:12:50|48.63|46.03|48.56|45.96|48.63|46.03|48.56|45.96|0
1639699990000|2021-12-17 00:13:10|48.5|45.9|48.53|45.93|48.53|45.93|48.5|45.9|0
1639700010000|2021-12-17 00:13:30|48.6|46|48.6|46|48.6|46|48.6|46|0
1639700020000|2021-12-17 00:13:40|48.66|46.06|48.66|46.06|48.66|46.06|48.63|46.03|0
1639700030000|2021-12-17 00:13:50|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1639700040000|2021-12-17 00:14:00|48.68|46.08|48.63|46.03|48.68|46.08|48.6|46|0
1639700050000|2021-12-17 00:14:10|48.66|46.06|48.69|46.09|48.69|46.09|48.66|46.06|0
1639700060000|2021-12-17 00:14:20|48.66|46.06|48.63|46.03|48.66|46.06|48.63|46.03|0
1639700070000|2021-12-17 00:14:30|48.61|46.01|48.66|46.06|48.66|46.06|48.61|46.01|0
1639700080000|2021-12-17 00:14:40|48.61|46.01|48.6|46|48.61|46.01|48.6|46|0
1639700090000|2021-12-17 00:14:50|48.63|46.03|48.6|46|48.63|46.03|48.6|46|0
1639700100000|2021-12-17 00:15:00|48.56|45.96|48.56|45.96|48.58|45.98|48.56|45.96|0
1639700110000|2021-12-17 00:15:10|48.63|46.03|48.6|46|48.69|46.09|48.6|46|0
1639700120000|2021-12-17 00:15:20|48.66|46.06|48.56|45.96|48.66|46.06|48.56|45.96|0
1639700130000|2021-12-17 00:15:30|48.6|46|48.56|45.96|48.6|46|48.56|45.96|0
1639700140000|2021-12-17 00:15:40|48.58|45.98|48.66|46.06|48.66|46.06|48.58|45.98|0
1639700150000|2021-12-17 00:15:50|48.69|46.09|48.66|46.06|48.69|46.09|48.66|46.06|0
1639700160000|2021-12-17 00:16:00|48.63|46.03|48.63|46.03|48.63|46.03|48.53|45.93|0
1639700170000|2021-12-17 00:16:10|48.64|46.04|48.63|46.03|48.66|46.06|48.63|46.03|0
1639700180000|2021-12-17 00:16:20|48.64|46.04|48.66|46.06|48.66|46.06|48.64|46.04|0
1639700190000|2021-12-17 00:16:30|48.64|46.04|48.69|46.09|48.69|46.09|48.64|46.04|0
1639700200000|2021-12-17 00:16:40|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1639700210000|2021-12-17 00:16:50|48.82|46.22|48.89|46.29|48.89|46.29|48.82|46.22|0
1639700220000|2021-12-17 00:17:00|48.86|46.26|48.76|46.16|48.86|46.26|48.76|46.16|0
1639700230000|2021-12-17 00:17:10|48.77|46.17|48.76|46.16|48.77|46.17|48.76|46.16|0
1639700240000|2021-12-17 00:17:20|48.84|46.24|48.79|46.19|48.84|46.24|48.79|46.19|0
1639700250000|2021-12-17 00:17:30|48.77|46.17|48.81|46.21|48.82|46.22|48.77|46.17|0
1639700260000|2021-12-17 00:17:40|48.79|46.19|48.89|46.29|48.89|46.29|48.79|46.19|0
1639700270000|2021-12-17 00:17:50|48.92|46.32|48.86|46.26|48.92|46.32|48.86|46.26|0
1639700280000|2021-12-17 00:18:00|48.9|46.3|48.89|46.29|48.92|46.32|48.89|46.29|0
1639700290000|2021-12-17 00:18:10|48.9|46.3|48.92|46.32|48.92|46.32|48.89|46.29|0
1639700300000|2021-12-17 00:18:20|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1639700310000|2021-12-17 00:18:30|48.99|46.39|48.95|46.35|48.99|46.39|48.95|46.35|0
1639700320000|2021-12-17 00:18:40|48.99|46.39|49.02|46.42|49.02|46.42|48.95|46.35|0
1639700330000|2021-12-17 00:18:50|48.99|46.39|49.02|46.42|49.02|46.42|48.99|46.39|0
1639700340000|2021-12-17 00:19:00|49|46.4|49|46.4|49.02|46.42|49|46.4|0
1639700350000|2021-12-17 00:19:10|48.92|46.32|48.94|46.34|48.94|46.34|48.92|46.32|0
1639700360000|2021-12-17 00:19:20|48.92|46.32|48.92|46.32|48.95|46.35|48.92|46.32|0
1639700370000|2021-12-17 00:19:30|48.95|46.35|49.02|46.42|49.02|46.42|48.95|46.35|0
1639700380000|2021-12-17 00:19:40|49.05|46.45|49.02|46.42|49.07|46.47|49.02|46.42|0
1639700390000|2021-12-17 00:19:50|49|46.4|49|46.4|49|46.4|49|46.4|0
1639700400000|2021-12-17 00:20:00|49.02|46.42|48.95|46.35|49.02|46.42|48.95|46.35|0
1639700410000|2021-12-17 00:20:10|48.98|46.38|48.98|46.38|48.98|46.38|48.97|46.37|0
1639700420000|2021-12-17 00:20:20|49.02|46.42|48.95|46.35|49.02|46.42|48.95|46.35|0
1639700430000|2021-12-17 00:20:30|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1639700440000|2021-12-17 00:20:40|48.92|46.32|48.94|46.34|48.95|46.35|48.92|46.32|0
1639700450000|2021-12-17 00:20:50|48.85|46.25|48.89|46.29|48.9|46.3|48.85|46.25|0
1639700460000|2021-12-17 00:21:00|48.9|46.3|48.87|46.27|48.9|46.3|48.87|46.27|0
1639700470000|2021-12-17 00:21:10|48.85|46.25|48.82|46.22|48.85|46.25|48.82|46.22|0
1639700480000|2021-12-17 00:21:20|48.85|46.25|48.87|46.27|48.87|46.27|48.85|46.25|0
1639700490000|2021-12-17 00:21:30|48.85|46.25|48.92|46.32|48.92|46.32|48.85|46.25|0
1639700500000|2021-12-17 00:21:40|48.89|46.29|48.85|46.25|48.89|46.29|48.85|46.25|0
1639700510000|2021-12-17 00:21:50|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1639700520000|2021-12-17 00:22:00|48.82|46.22|48.85|46.25|48.85|46.25|48.82|46.22|0
1639700530000|2021-12-17 00:22:10|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1639700540000|2021-12-17 00:22:20|48.9|46.3|48.89|46.29|48.9|46.3|48.89|46.29|0
1639700550000|2021-12-17 00:22:30|48.9|46.3|48.85|46.25|48.9|46.3|48.85|46.25|0
1639700560000|2021-12-17 00:22:40|48.82|46.22|48.85|46.25|48.85|46.25|48.82|46.22|0
1639700570000|2021-12-17 00:22:50|48.87|46.27|48.92|46.32|48.92|46.32|48.87|46.27|0
1639700580000|2021-12-17 00:23:00|48.93|46.33|48.87|46.27|48.93|46.33|48.87|46.27|0
1639700590000|2021-12-17 00:23:10|48.85|46.25|48.88|46.28|48.9|46.3|48.85|46.25|0
1639700600000|2021-12-17 00:23:20|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639700610000|2021-12-17 00:23:30|48.82|46.22|48.79|46.19|48.82|46.22|48.79|46.19|0
1639700620000|2021-12-17 00:23:40|48.8|46.2|48.85|46.25|48.85|46.25|48.79|46.19|0
1639700630000|2021-12-17 00:23:50|48.82|46.22|48.79|46.19|48.82|46.22|48.79|46.19|0
1639700640000|2021-12-17 00:24:00|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639700650000|2021-12-17 00:24:10|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1639700660000|2021-12-17 00:24:20|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1639700670000|2021-12-17 00:24:30|48.8|46.2|48.79|46.19|48.8|46.2|48.79|46.19|0
1639700680000|2021-12-17 00:24:40|48.82|46.22|48.8|46.2|48.82|46.22|48.8|46.2|0
1639700690000|2021-12-17 00:24:50|48.82|46.22|48.84|46.24|48.84|46.24|48.82|46.22|0
1639700700000|2021-12-17 00:25:00|48.82|46.22|48.8|46.2|48.82|46.22|48.8|46.2|0
1639700710000|2021-12-17 00:25:10|48.82|46.22|48.82|46.22|48.82|46.22|48.8|46.2|0
1639700720000|2021-12-17 00:25:20|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1639700730000|2021-12-17 00:25:30|48.79|46.19|48.79|46.19|48.79|46.19|48.77|46.17|0
1639700740000|2021-12-17 00:25:40|48.77|46.17|48.8|46.2|48.8|46.2|48.77|46.17|0
1639700750000|2021-12-17 00:25:50|48.82|46.22|48.8|46.2|48.85|46.25|48.8|46.2|0
1639700760000|2021-12-17 00:26:00|48.82|46.22|48.85|46.25|48.85|46.25|48.8|46.2|0
1639700770000|2021-12-17 00:26:10|48.82|46.22|48.85|46.25|48.85|46.25|48.82|46.22|0
1639700780000|2021-12-17 00:26:20|48.82|46.22|48.82|46.22|48.83|46.23|48.82|46.22|0
1639700790000|2021-12-17 00:26:30|48.85|46.25|48.82|46.22|48.85|46.25|48.82|46.22|0
1639700800000|2021-12-17 00:26:40|48.75|46.15|48.75|46.15|48.77|46.17|48.75|46.15|0
1639700810000|2021-12-17 00:26:50|48.78|46.18|48.82|46.22|48.82|46.22|48.78|46.18|0
1639700820000|2021-12-17 00:27:00|48.83|46.23|48.85|46.25|48.85|46.25|48.83|46.23|0
1639700830000|2021-12-17 00:27:10|48.88|46.28|48.85|46.25|48.88|46.28|48.85|46.25|0
1639700840000|2021-12-17 00:27:20|48.88|46.28|48.85|46.25|48.88|46.28|48.85|46.25|0
1639700850000|2021-12-17 00:27:30|48.88|46.28|48.92|46.32|48.92|46.32|48.88|46.28|0
1639700860000|2021-12-17 00:27:40|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1639700870000|2021-12-17 00:27:50|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639700880000|2021-12-17 00:28:00|48.88|46.28|48.9|46.3|48.92|46.32|48.88|46.28|0
1639700890000|2021-12-17 00:28:10|48.91|46.31|48.9|46.3|48.91|46.31|48.9|46.3|0
1639700900000|2021-12-17 00:28:20|48.95|46.35|48.98|46.38|48.98|46.38|48.95|46.35|0
1639700910000|2021-12-17 00:28:30|49|46.4|49|46.4|49|46.4|48.98|46.38|0
1639700920000|2021-12-17 00:28:40|49.01|46.41|48.98|46.38|49.01|46.41|48.98|46.38|0
1639700930000|2021-12-17 00:28:50|48.91|46.31|48.88|46.28|48.91|46.31|48.88|46.28|0
1639700940000|2021-12-17 00:29:00|48.82|46.22|48.83|46.23|48.83|46.23|48.82|46.22|0
1639700950000|2021-12-17 00:29:10|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639700960000|2021-12-17 00:29:20|48.82|46.22|48.82|46.22|48.82|46.22|48.78|46.18|0
1639700970000|2021-12-17 00:29:30|48.78|46.18|48.78|46.18|48.8|46.2|48.78|46.18|0
1639700980000|2021-12-17 00:29:40|48.8|46.2|48.82|46.22|48.82|46.22|48.8|46.2|0
1639700990000|2021-12-17 00:29:50|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639701000000|2021-12-17 00:30:00|48.88|46.28|48.85|46.25|48.88|46.28|48.85|46.25|0
1639701010000|2021-12-17 00:30:10|48.88|46.28|48.91|46.31|48.91|46.31|48.88|46.28|0
1639701020000|2021-12-17 00:30:20|48.88|46.28|48.83|46.23|48.88|46.28|48.83|46.23|0
1639701030000|2021-12-17 00:30:30|48.82|46.22|48.78|46.18|48.82|46.22|48.78|46.18|0
1639701040000|2021-12-17 00:30:40|48.72|46.12|48.68|46.08|48.72|46.12|48.68|46.08|0
1639701050000|2021-12-17 00:30:50|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639701060000|2021-12-17 00:31:00|48.72|46.12|48.72|46.12|48.75|46.15|48.72|46.12|0
1639701070000|2021-12-17 00:31:10|48.65|46.05|48.68|46.08|48.7|46.1|48.65|46.05|0
1639701080000|2021-12-17 00:31:20|48.7|46.1|48.65|46.05|48.7|46.1|48.65|46.05|0
1639701090000|2021-12-17 00:31:30|48.68|46.08|48.72|46.12|48.72|46.12|48.68|46.08|0
1639701100000|2021-12-17 00:31:40|48.68|46.08|48.65|46.05|48.68|46.08|48.65|46.05|0
1639701110000|2021-12-17 00:31:50|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1639701120000|2021-12-17 00:32:00|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639701130000|2021-12-17 00:32:10|48.62|46.02|48.55|45.95|48.62|46.02|48.55|45.95|0
1639701140000|2021-12-17 00:32:20|48.62|46.02|48.59|45.99|48.62|46.02|48.59|45.99|0
1639701150000|2021-12-17 00:32:30|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1639701160000|2021-12-17 00:32:40|48.65|46.05|48.65|46.05|48.68|46.08|48.65|46.05|0
1639701170000|2021-12-17 00:32:50|48.64|46.04|48.62|46.02|48.64|46.04|48.62|46.02|0
1639701180000|2021-12-17 00:33:00|48.64|46.04|48.68|46.08|48.68|46.08|48.64|46.04|0
1639701190000|2021-12-17 00:33:10|48.65|46.05|48.67|46.07|48.67|46.07|48.65|46.05|0
1639701200000|2021-12-17 00:33:20|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639701210000|2021-12-17 00:33:30|48.68|46.08|48.62|46.02|48.68|46.08|48.62|46.02|0
1639701220000|2021-12-17 00:33:40|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1639701230000|2021-12-17 00:33:50|48.55|45.95|48.55|45.95|48.59|45.99|48.52|45.92|0
1639701240000|2021-12-17 00:34:00|48.52|45.92|48.54|45.94|48.54|45.94|48.52|45.92|0
1639701250000|2021-12-17 00:34:10|48.52|45.92|48.59|45.99|48.59|45.99|48.52|45.92|0
1639701260000|2021-12-17 00:34:20|48.55|45.95|48.57|45.97|48.58|45.98|48.55|45.95|0
1639701270000|2021-12-17 00:34:30|48.55|45.95|48.58|45.98|48.58|45.98|48.55|45.95|0
1639701290000|2021-12-17 00:34:50|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639701300000|2021-12-17 00:35:00|48.52|45.92|48.52|45.92|48.55|45.95|48.52|45.92|0
1639701310000|2021-12-17 00:35:10|48.55|45.95|48.62|46.02|48.62|46.02|48.55|45.95|0
1639701320000|2021-12-17 00:35:20|48.65|46.05|48.62|46.02|48.65|46.05|48.6|46|0
1639701330000|2021-12-17 00:35:30|48.58|45.98|48.57|45.97|48.58|45.98|48.55|45.95|0
1639701340000|2021-12-17 00:35:40|48.55|45.95|48.58|45.98|48.58|45.98|48.55|45.95|0
1639701350000|2021-12-17 00:35:50|48.62|46.02|48.58|45.98|48.62|46.02|48.58|45.98|0
1639701360000|2021-12-17 00:36:00|48.55|45.95|48.52|45.92|48.55|45.95|48.49|45.89|0
1639701370000|2021-12-17 00:36:10|48.49|45.89|48.45|45.85|48.52|45.92|48.45|45.85|0
1639701380000|2021-12-17 00:36:20|48.49|45.89|48.47|45.87|48.49|45.89|48.47|45.87|0
1639701390000|2021-12-17 00:36:30|48.45|45.85|48.49|45.89|48.49|45.89|48.45|45.85|0
1639701400000|2021-12-17 00:36:40|48.47|45.87|48.52|45.92|48.52|45.92|48.47|45.87|0
1639701410000|2021-12-17 00:36:50|48.5|45.9|48.45|45.85|48.5|45.9|48.45|45.85|0
1639701420000|2021-12-17 00:37:00|48.49|45.89|48.49|45.89|48.49|45.89|48.45|45.85|0
1639701430000|2021-12-17 00:37:10|48.5|45.9|48.52|45.92|48.52|45.92|48.5|45.9|0
1639701440000|2021-12-17 00:37:20|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1639701470000|2021-12-17 00:37:50|48.52|45.92|48.55|45.95|48.55|45.95|48.52|45.92|0
1639701490000|2021-12-17 00:38:10|48.52|45.92|48.49|45.89|48.52|45.92|48.49|45.89|0
1639701500000|2021-12-17 00:38:20|48.52|45.92|48.49|45.89|48.52|45.92|48.49|45.89|0
1639701510000|2021-12-17 00:38:30|48.45|45.85|48.44|45.84|48.47|45.87|48.44|45.84|0
1639701520000|2021-12-17 00:38:40|48.42|45.82|48.45|45.85|48.45|45.85|48.42|45.82|0
1639701530000|2021-12-17 00:38:50|48.42|45.82|48.45|45.85|48.45|45.85|48.42|45.82|0
1639701540000|2021-12-17 00:39:00|48.44|45.84|48.42|45.82|48.44|45.84|48.42|45.82|0
1639701560000|2021-12-17 00:39:20|48.4|45.8|48.35|45.75|48.4|45.8|48.35|45.75|0
1639701570000|2021-12-17 00:39:30|48.37|45.77|48.4|45.8|48.4|45.8|48.37|45.77|0
1639701580000|2021-12-17 00:39:40|48.39|45.79|48.35|45.75|48.39|45.79|48.32|45.72|0
1639701590000|2021-12-17 00:39:50|48.34|45.74|48.35|45.75|48.35|45.75|48.32|45.72|0
1639701600000|2021-12-17 00:40:00|48.32|45.72|48.35|45.75|48.35|45.75|48.32|45.72|0
1639701610000|2021-12-17 00:40:10|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1639701620000|2021-12-17 00:40:20|48.34|45.74|48.35|45.75|48.35|45.75|48.32|45.72|0
1639701630000|2021-12-17 00:40:30|48.34|45.74|48.32|45.72|48.34|45.74|48.32|45.72|0
1639701650000|2021-12-17 00:40:50|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639701660000|2021-12-17 00:41:00|48.35|45.75|48.35|45.75|48.37|45.77|48.35|45.75|0
1639701670000|2021-12-17 00:41:10|48.37|45.77|48.35|45.75|48.39|45.79|48.35|45.75|0
1639701680000|2021-12-17 00:41:20|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639701690000|2021-12-17 00:41:30|48.35|45.75|48.39|45.79|48.39|45.79|48.35|45.75|0
1639701700000|2021-12-17 00:41:40|48.42|45.82|48.37|45.77|48.42|45.82|48.37|45.77|0
1639701710000|2021-12-17 00:41:50|48.39|45.79|48.35|45.75|48.39|45.79|48.35|45.75|0
1639701730000|2021-12-17 00:42:10|48.39|45.79|48.39|45.79|48.42|45.82|48.39|45.79|0
1639701750000|2021-12-17 00:42:30|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1639701760000|2021-12-17 00:42:40|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639701780000|2021-12-17 00:43:00|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1639701790000|2021-12-17 00:43:10|48.45|45.85|48.48|45.88|48.48|45.88|48.45|45.85|0
1639701800000|2021-12-17 00:43:20|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639701820000|2021-12-17 00:43:40|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1639701830000|2021-12-17 00:43:50|48.38|45.78|48.35|45.75|48.38|45.78|48.35|45.75|0
1639701840000|2021-12-17 00:44:00|48.38|45.78|48.35|45.75|48.38|45.78|48.35|45.75|0
1639701850000|2021-12-17 00:44:10|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1639701860000|2021-12-17 00:44:20|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1639701880000|2021-12-17 00:44:40|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1639701890000|2021-12-17 00:44:50|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1639701900000|2021-12-17 00:45:00|48.25|45.65|48.27|45.67|48.27|45.67|48.25|45.65|0
1639701910000|2021-12-17 00:45:10|48.29|45.69|48.29|45.69|48.32|45.72|48.29|45.69|0
1639701920000|2021-12-17 00:45:20|48.27|45.67|48.25|45.65|48.27|45.67|48.25|45.65|0
1639701930000|2021-12-17 00:45:30|48.29|45.69|48.3|45.7|48.3|45.7|48.29|45.69|0
1639701940000|2021-12-17 00:45:40|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1639701950000|2021-12-17 00:45:50|48.34|45.74|48.32|45.72|48.35|45.75|48.32|45.72|0
1639701960000|2021-12-17 00:46:00|48.29|45.69|48.25|45.65|48.29|45.69|48.25|45.65|0
1639701970000|2021-12-17 00:46:10|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1639701980000|2021-12-17 00:46:20|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639701990000|2021-12-17 00:46:30|48.22|45.62|48.22|45.62|48.25|45.65|48.22|45.62|0
1639702000000|2021-12-17 00:46:40|48.25|45.65|48.22|45.62|48.25|45.65|48.22|45.62|0
1639702050000|2021-12-17 00:47:30|48.21|45.61|48.19|45.59|48.22|45.62|48.19|45.59|0
1639702060000|2021-12-17 00:47:40|48.22|45.62|48.19|45.59|48.22|45.62|48.19|45.59|0
1639702070000|2021-12-17 00:47:50|48.22|45.62|48.19|45.59|48.22|45.62|48.19|45.59|0
1639702080000|2021-12-17 00:48:00|48.17|45.57|48.16|45.56|48.17|45.57|48.16|45.56|0
1639702090000|2021-12-17 00:48:10|48.22|45.62|48.3|45.7|48.3|45.7|48.22|45.62|0
1639702100000|2021-12-17 00:48:20|48.29|45.69|48.25|45.65|48.32|45.72|48.25|45.65|0
1639702110000|2021-12-17 00:48:30|48.19|45.59|48.2|45.6|48.2|45.6|48.19|45.59|0
1639702120000|2021-12-17 00:48:40|48.22|45.62|48.22|45.62|48.22|45.62|48.2|45.6|0
1639702140000|2021-12-17 00:49:00|48.19|45.59|48.22|45.62|48.22|45.62|48.19|45.59|0
1639702150000|2021-12-17 00:49:10|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639702160000|2021-12-17 00:49:20|48.22|45.62|48.2|45.6|48.22|45.62|48.2|45.6|0
1639702170000|2021-12-17 00:49:30|48.19|45.59|48.2|45.6|48.22|45.62|48.19|45.59|0
1639702180000|2021-12-17 00:49:40|48.19|45.59|48.19|45.59|48.2|45.6|48.19|45.59|0
1639702190000|2021-12-17 00:49:50|48.2|45.6|48.27|45.67|48.27|45.67|48.2|45.6|0
1639702200000|2021-12-17 00:50:00|48.25|45.65|48.22|45.62|48.25|45.65|48.22|45.62|0
1639702210000|2021-12-17 00:50:10|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1639702220000|2021-12-17 00:50:20|48.22|45.62|48.22|45.62|48.25|45.65|48.22|45.62|0
1639702230000|2021-12-17 00:50:30|48.19|45.59|48.17|45.57|48.19|45.59|48.17|45.57|0
1639702240000|2021-12-17 00:50:40|48.19|45.59|48.15|45.55|48.19|45.59|48.15|45.55|0
1639702250000|2021-12-17 00:50:50|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1639702270000|2021-12-17 00:51:10|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1639702280000|2021-12-17 00:51:20|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639702290000|2021-12-17 00:51:30|48.24|45.64|48.22|45.62|48.24|45.64|48.22|45.62|0
1639702300000|2021-12-17 00:51:40|48.24|45.64|48.25|45.65|48.25|45.65|48.22|45.62|0
1639702310000|2021-12-17 00:51:50|48.24|45.64|48.22|45.62|48.24|45.64|48.22|45.62|0
1639702320000|2021-12-17 00:52:00|48.28|45.68|48.3|45.7|48.3|45.7|48.28|45.68|0
1639702330000|2021-12-17 00:52:10|48.28|45.68|48.27|45.67|48.28|45.68|48.25|45.65|0
1639702340000|2021-12-17 00:52:20|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639702350000|2021-12-17 00:52:30|48.3|45.7|48.25|45.65|48.3|45.7|48.25|45.65|0
1639702360000|2021-12-17 00:52:40|48.27|45.67|48.25|45.65|48.27|45.67|48.25|45.65|0
1639702370000|2021-12-17 00:52:50|48.28|45.68|48.23|45.63|48.28|45.68|48.22|45.62|0
1639702380000|2021-12-17 00:53:00|48.27|45.67|48.27|45.67|48.27|45.67|48.25|45.65|0
1639702390000|2021-12-17 00:53:10|48.28|45.68|48.22|45.62|48.28|45.68|48.22|45.62|0
1639702400000|2021-12-17 00:53:20|48.19|45.59|48.19|45.59|48.19|45.59|48.19|45.59|0
1639702410000|2021-12-17 00:53:30|48.22|45.62|48.15|45.55|48.22|45.62|48.15|45.55|0
1639702420000|2021-12-17 00:53:40|48.19|45.59|48.19|45.59|48.19|45.59|48.19|45.59|0
1639702430000|2021-12-17 00:53:50|48.22|45.62|48.25|45.65|48.25|45.65|48.22|45.62|0
1639702440000|2021-12-17 00:54:00|48.23|45.63|48.25|45.65|48.25|45.65|48.23|45.63|0
1639702450000|2021-12-17 00:54:10|48.28|45.68|48.25|45.65|48.28|45.68|48.25|45.65|0
1639702460000|2021-12-17 00:54:20|48.27|45.67|48.28|45.68|48.28|45.68|48.25|45.65|0
1639702470000|2021-12-17 00:54:30|48.27|45.67|48.28|45.68|48.28|45.68|48.27|45.67|0
1639702480000|2021-12-17 00:54:40|48.25|45.65|48.27|45.67|48.28|45.68|48.25|45.65|0
1639702490000|2021-12-17 00:54:50|48.25|45.65|48.28|45.68|48.28|45.68|48.25|45.65|0
1639702500000|2021-12-17 00:55:00|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639702510000|2021-12-17 00:55:10|48.22|45.62|48.18|45.58|48.22|45.62|48.18|45.58|0
1639702550000|2021-12-17 00:55:50|48.15|45.55|48.22|45.62|48.22|45.62|48.15|45.55|0
1639702560000|2021-12-17 00:56:00|48.2|45.6|48.22|45.62|48.22|45.62|48.2|45.6|0
1639702580000|2021-12-17 00:56:20|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639702590000|2021-12-17 00:56:30|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1639702600000|2021-12-17 00:56:40|48.18|45.58|48.18|45.58|48.18|45.58|48.18|45.58|0
1639702610000|2021-12-17 00:56:50|48.2|45.6|48.23|45.63|48.23|45.63|48.2|45.6|0
1639702620000|2021-12-17 00:57:00|48.22|45.62|48.23|45.63|48.25|45.65|48.22|45.62|0
1639702630000|2021-12-17 00:57:10|48.25|45.65|48.26|45.66|48.28|45.68|48.25|45.65|0
1639702640000|2021-12-17 00:57:20|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639702650000|2021-12-17 00:57:30|48.22|45.62|48.25|45.65|48.25|45.65|48.22|45.62|0
1639702660000|2021-12-17 00:57:40|48.28|45.68|48.28|45.68|48.3|45.7|48.28|45.68|0
1639702670000|2021-12-17 00:57:50|48.3|45.7|48.31|45.71|48.31|45.71|48.3|45.7|0
1639702680000|2021-12-17 00:58:00|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639702690000|2021-12-17 00:58:10|48.41|45.81|48.41|45.81|48.44|45.84|48.41|45.81|0
1639702700000|2021-12-17 00:58:20|48.43|45.83|48.44|45.84|48.46|45.86|48.43|45.83|0
1639702710000|2021-12-17 00:58:30|48.46|45.86|48.41|45.81|48.47|45.87|48.41|45.81|0
1639702720000|2021-12-17 00:58:40|48.44|45.84|48.41|45.81|48.44|45.84|48.41|45.81|0
1639702730000|2021-12-17 00:58:50|48.44|45.84|48.44|45.84|48.44|45.84|48.41|45.81|0
1639702780000|2021-12-17 00:59:40|48.43|45.83|48.41|45.81|48.43|45.83|48.41|45.81|0
1639702800000|2021-12-17 01:00:00|48.47|45.87|48.47|45.87|48.51|45.91|48.47|45.87|0
1639702810000|2021-12-17 01:00:10|48.46|45.86|48.47|45.87|48.47|45.87|48.46|45.86|0
1639702820000|2021-12-17 01:00:20|48.51|45.91|48.47|45.87|48.51|45.91|48.47|45.87|0
1639702830000|2021-12-17 01:00:30|48.44|45.84|48.41|45.81|48.44|45.84|48.41|45.81|0
1639702840000|2021-12-17 01:00:40|48.39|45.79|48.34|45.74|48.39|45.79|48.34|45.74|0
1639702850000|2021-12-17 01:00:50|48.31|45.71|48.34|45.74|48.34|45.74|48.31|45.71|0
1639702860000|2021-12-17 01:01:00|48.31|45.71|48.34|45.74|48.39|45.79|48.31|45.71|0
1639702870000|2021-12-17 01:01:10|48.33|45.73|48.34|45.74|48.34|45.74|48.33|45.73|0
1639702880000|2021-12-17 01:01:20|48.38|45.78|48.41|45.81|48.41|45.81|48.38|45.78|0
1639702890000|2021-12-17 01:01:30|48.39|45.79|48.38|45.78|48.39|45.79|48.38|45.78|0
1639702910000|2021-12-17 01:01:50|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639702920000|2021-12-17 01:02:00|48.34|45.74|48.31|45.71|48.34|45.74|48.31|45.71|0
1639702930000|2021-12-17 01:02:10|48.25|45.65|48.21|45.61|48.25|45.65|48.21|45.61|0
1639702940000|2021-12-17 01:02:20|48.18|45.58|48.18|45.58|48.18|45.58|48.18|45.58|0
1639702960000|2021-12-17 01:02:40|48.15|45.55|48.21|45.61|48.21|45.61|48.15|45.55|0
1639702970000|2021-12-17 01:02:50|48.28|45.68|48.24|45.64|48.28|45.68|48.24|45.64|0
1639702980000|2021-12-17 01:03:00|48.28|45.68|48.28|45.68|48.28|45.68|48.24|45.64|0
1639702990000|2021-12-17 01:03:10|48.24|45.64|48.24|45.64|48.26|45.66|48.24|45.64|0
1639703000000|2021-12-17 01:03:20|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639703010000|2021-12-17 01:03:30|48.24|45.64|48.18|45.58|48.24|45.64|48.18|45.58|0
1639703020000|2021-12-17 01:03:40|48.16|45.56|48.18|45.58|48.18|45.58|48.16|45.56|0
1639703030000|2021-12-17 01:03:50|48.15|45.55|48.11|45.51|48.15|45.55|48.11|45.51|0
1639703040000|2021-12-17 01:04:00|48.15|45.55|48.24|45.64|48.24|45.64|48.15|45.55|0
1639703050000|2021-12-17 01:04:10|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639703070000|2021-12-17 01:04:30|48.29|45.69|48.34|45.74|48.34|45.74|48.29|45.69|0
1639703080000|2021-12-17 01:04:40|48.33|45.73|48.31|45.71|48.33|45.73|48.31|45.71|0
1639703090000|2021-12-17 01:04:50|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639703100000|2021-12-17 01:05:00|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1639703110000|2021-12-17 01:05:10|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1639703120000|2021-12-17 01:05:20|48.31|45.71|48.33|45.73|48.33|45.73|48.31|45.71|0
1639703130000|2021-12-17 01:05:30|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639703140000|2021-12-17 01:05:40|48.36|45.76|48.36|45.76|48.36|45.76|48.34|45.74|0
1639703150000|2021-12-17 01:05:50|48.34|45.74|48.37|45.77|48.37|45.77|48.34|45.74|0
1639703170000|2021-12-17 01:06:10|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639703180000|2021-12-17 01:06:20|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1639703190000|2021-12-17 01:06:30|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1639703200000|2021-12-17 01:06:40|48.32|45.72|48.28|45.68|48.32|45.72|48.24|45.64|0
1639703210000|2021-12-17 01:06:50|48.29|45.69|48.32|45.72|48.32|45.72|48.29|45.69|0
1639703220000|2021-12-17 01:07:00|48.31|45.71|48.34|45.74|48.34|45.74|48.31|45.71|0
1639703230000|2021-12-17 01:07:10|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639703240000|2021-12-17 01:07:20|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1639703250000|2021-12-17 01:07:30|48.37|45.77|48.34|45.74|48.37|45.77|48.34|45.74|0
1639703260000|2021-12-17 01:07:40|48.31|45.71|48.34|45.74|48.34|45.74|48.31|45.71|0
1639703270000|2021-12-17 01:07:50|48.32|45.72|48.34|45.74|48.34|45.74|48.31|45.71|0
1639703280000|2021-12-17 01:08:00|48.36|45.76|48.34|45.74|48.37|45.77|48.34|45.74|0
1639703290000|2021-12-17 01:08:10|48.37|45.77|48.36|45.76|48.37|45.77|48.36|45.76|0
1639703300000|2021-12-17 01:08:20|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639703310000|2021-12-17 01:08:30|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639703320000|2021-12-17 01:08:40|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1639703330000|2021-12-17 01:08:50|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639703340000|2021-12-17 01:09:00|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639703350000|2021-12-17 01:09:10|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1639703360000|2021-12-17 01:09:20|48.31|45.71|48.32|45.72|48.34|45.74|48.31|45.71|0
1639703370000|2021-12-17 01:09:30|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639703380000|2021-12-17 01:09:40|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639703400000|2021-12-17 01:10:00|48.34|45.74|48.31|45.71|48.34|45.74|48.31|45.71|0
1639703410000|2021-12-17 01:10:10|48.27|45.67|48.27|45.67|48.31|45.71|48.27|45.67|0
1639703420000|2021-12-17 01:10:20|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1639703430000|2021-12-17 01:10:30|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1639703440000|2021-12-17 01:10:40|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1639703450000|2021-12-17 01:10:50|47.97|45.37|47.97|45.37|47.98|45.38|47.97|45.37|0
1639703460000|2021-12-17 01:11:00|47.93|45.33|48.34|45.74|48.34|45.74|47.92|45.32|0
1639703470000|2021-12-17 01:11:10|48.27|45.67|48.31|45.71|48.31|45.71|48.27|45.67|0
1639703480000|2021-12-17 01:11:20|48.3|45.7|48.27|45.67|48.3|45.7|48.27|45.67|0
1639703490000|2021-12-17 01:11:30|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1639703500000|2021-12-17 01:11:40|48.22|45.62|48.24|45.64|48.24|45.64|48.22|45.62|0
1639703510000|2021-12-17 01:11:50|48.21|45.61|48.21|45.61|48.21|45.61|48.21|45.61|0
1639703520000|2021-12-17 01:12:00|48.24|45.64|48.3|45.7|48.34|45.74|48.24|45.64|0
1639703530000|2021-12-17 01:12:10|48.34|45.74|48.27|45.67|48.34|45.74|48.27|45.67|0
1639703540000|2021-12-17 01:12:20|48.34|45.74|48.34|45.74|48.34|45.74|48.3|45.7|0
1639703550000|2021-12-17 01:12:30|48.32|45.72|48.34|45.74|48.34|45.74|48.32|45.72|0
1639703560000|2021-12-17 01:12:40|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639703570000|2021-12-17 01:12:50|48.34|45.74|48.37|45.77|48.37|45.77|48.34|45.74|0
1639703590000|2021-12-17 01:13:10|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1639703600000|2021-12-17 01:13:20|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639703610000|2021-12-17 01:13:30|48.35|45.75|48.35|45.75|48.37|45.77|48.35|45.75|0
1639703620000|2021-12-17 01:13:40|48.37|45.77|48.34|45.74|48.37|45.77|48.34|45.74|0
1639703630000|2021-12-17 01:13:50|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639703640000|2021-12-17 01:14:00|48.39|45.79|48.37|45.77|48.39|45.79|48.37|45.77|0
1639703650000|2021-12-17 01:14:10|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1639703670000|2021-12-17 01:14:30|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639703680000|2021-12-17 01:14:40|48.35|45.75|48.34|45.74|48.35|45.75|48.34|45.74|0
1639703700000|2021-12-17 01:15:00|48.3|45.7|48.24|45.64|48.3|45.7|48.24|45.64|0
1639703710000|2021-12-17 01:15:10|48.27|45.67|48.24|45.64|48.27|45.67|48.24|45.64|0
1639703720000|2021-12-17 01:15:20|48.21|45.61|48.21|45.61|48.21|45.61|48.17|45.57|0
1639703730000|2021-12-17 01:15:30|48.34|45.74|48.24|45.64|48.34|45.74|48.24|45.64|0
1639703740000|2021-12-17 01:15:40|48.17|45.57|48.17|45.57|48.17|45.57|48.17|45.57|0
1639703750000|2021-12-17 01:15:50|48.14|45.54|48.27|45.67|48.3|45.7|48.14|45.54|0
1639703760000|2021-12-17 01:16:00|48.3|45.7|48.27|45.67|48.3|45.7|48.27|45.67|0
1639703770000|2021-12-17 01:16:10|48.3|45.7|48.37|45.77|48.37|45.77|48.3|45.7|0
1639703780000|2021-12-17 01:16:20|48.14|45.54|48.17|45.57|48.17|45.57|48.14|45.54|0
1639703790000|2021-12-17 01:16:30|47.98|45.38|48.01|45.41|48.01|45.41|47.98|45.38|0
1639703800000|2021-12-17 01:16:40|48|45.4|48.01|45.41|48.01|45.41|47.98|45.38|0
1639703810000|2021-12-17 01:16:50|47.98|45.38|47.91|45.31|47.98|45.38|47.91|45.31|0
1639703820000|2021-12-17 01:17:00|47.88|45.28|47.91|45.31|47.91|45.31|47.88|45.28|0
1639703830000|2021-12-17 01:17:10|47.95|45.35|47.95|45.35|47.95|45.35|47.93|45.33|0
1639703840000|2021-12-17 01:17:20|47.98|45.38|47.93|45.33|47.98|45.38|47.93|45.33|0
1639703850000|2021-12-17 01:17:30|47.95|45.35|47.95|45.35|47.95|45.35|47.95|45.35|0
1639703860000|2021-12-17 01:17:40|47.91|45.31|47.91|45.31|47.91|45.31|47.91|45.31|0
1639703870000|2021-12-17 01:17:50|47.95|45.35|47.91|45.31|47.95|45.35|47.91|45.31|0
1639703880000|2021-12-17 01:18:00|47.88|45.28|47.88|45.28|47.88|45.28|47.88|45.28|0
1639703890000|2021-12-17 01:18:10|47.91|45.31|47.9|45.3|47.91|45.31|47.9|45.3|0
1639703900000|2021-12-17 01:18:20|47.85|45.25|47.88|45.28|47.88|45.28|47.85|45.25|0
1639703910000|2021-12-17 01:18:30|47.87|45.27|47.87|45.27|47.87|45.27|47.87|45.27|0
1639703920000|2021-12-17 01:18:40|47.88|45.28|47.95|45.35|47.95|45.35|47.87|45.27|0
1639703930000|2021-12-17 01:18:50|47.91|45.31|47.91|45.31|47.91|45.31|47.91|45.31|0
1639703940000|2021-12-17 01:19:00|47.95|45.35|47.95|45.35|47.95|45.35|47.95|45.35|0
1639703950000|2021-12-17 01:19:10|47.91|45.31|47.91|45.31|47.91|45.31|47.88|45.28|0
1639703960000|2021-12-17 01:19:20|47.95|45.35|47.99|45.39|47.99|45.39|47.95|45.35|0
1639703970000|2021-12-17 01:19:30|48.01|45.41|48.01|45.41|48.01|45.41|47.99|45.39|0
1639703980000|2021-12-17 01:19:40|47.98|45.38|48.01|45.41|48.01|45.41|47.98|45.38|0
1639704000000|2021-12-17 01:20:00|48.04|45.44|47.98|45.38|48.04|45.44|47.98|45.38|0
1639704010000|2021-12-17 01:20:10|47.94|45.34|47.91|45.31|47.94|45.34|47.91|45.31|0
1639704020000|2021-12-17 01:20:20|47.9|45.3|47.91|45.31|47.91|45.31|47.9|45.3|0
1639704030000|2021-12-17 01:20:30|47.93|45.33|47.91|45.31|47.93|45.33|47.91|45.31|0
1639704040000|2021-12-17 01:20:40|47.88|45.28|47.85|45.25|47.88|45.28|47.85|45.25|0
1639704050000|2021-12-17 01:20:50|47.88|45.28|47.85|45.25|47.88|45.28|47.85|45.25|0
1639704060000|2021-12-17 01:21:00|47.88|45.28|47.91|45.31|47.91|45.31|47.88|45.28|0
1639704070000|2021-12-17 01:21:10|47.93|45.33|47.94|45.34|47.94|45.34|47.93|45.33|0
1639704080000|2021-12-17 01:21:20|47.91|45.31|47.94|45.34|47.94|45.34|47.91|45.31|0
1639704090000|2021-12-17 01:21:30|47.91|45.31|47.91|45.31|47.91|45.31|47.88|45.28|0
1639704100000|2021-12-17 01:21:40|47.94|45.34|47.91|45.31|47.94|45.34|47.91|45.31|0
1639704110000|2021-12-17 01:21:50|47.94|45.34|47.93|45.33|47.94|45.34|47.93|45.33|0
1639704120000|2021-12-17 01:22:00|47.91|45.31|47.91|45.31|47.91|45.31|47.88|45.28|0
1639704130000|2021-12-17 01:22:10|47.88|45.28|47.91|45.31|47.91|45.31|47.88|45.28|0
1639704140000|2021-12-17 01:22:20|47.9|45.3|47.91|45.31|47.91|45.31|47.88|45.28|0
1639704160000|2021-12-17 01:22:40|47.94|45.34|47.94|45.34|47.94|45.34|47.94|45.34|0
1639704190000|2021-12-17 01:23:10|47.91|45.31|47.91|45.31|47.91|45.31|47.91|45.31|0
1639704200000|2021-12-17 01:23:20|47.94|45.34|47.94|45.34|47.94|45.34|47.94|45.34|0
1639704210000|2021-12-17 01:23:30|47.93|45.33|47.91|45.31|47.93|45.33|47.91|45.31|0
1639704220000|2021-12-17 01:23:40|47.88|45.28|47.88|45.28|47.91|45.31|47.88|45.28|0
1639704230000|2021-12-17 01:23:50|47.86|45.26|47.88|45.28|47.88|45.28|47.86|45.26|0
1639704240000|2021-12-17 01:24:00|47.86|45.26|47.88|45.28|47.88|45.28|47.86|45.26|0
1639704250000|2021-12-17 01:24:10|47.85|45.25|47.88|45.28|47.88|45.28|47.85|45.25|0
1639704260000|2021-12-17 01:24:20|47.9|45.3|47.88|45.28|47.91|45.31|47.88|45.28|0
1639704270000|2021-12-17 01:24:30|47.9|45.3|47.91|45.31|47.91|45.31|47.9|45.3|0
1639704280000|2021-12-17 01:24:40|47.93|45.33|47.93|45.33|47.93|45.33|47.93|45.33|0
1639704290000|2021-12-17 01:24:50|47.94|45.34|47.94|45.34|47.94|45.34|47.94|45.34|0
1639704300000|2021-12-17 01:25:00|47.96|45.36|47.99|45.39|47.99|45.39|47.96|45.36|0
1639704310000|2021-12-17 01:25:10|48.01|45.41|48.01|45.41|48.01|45.41|48.01|45.41|0
1639704320000|2021-12-17 01:25:20|47.97|45.37|47.99|45.39|47.99|45.39|47.97|45.37|0
1639704330000|2021-12-17 01:25:30|48.01|45.41|47.97|45.37|48.01|45.41|47.97|45.37|0
1639704360000|2021-12-17 01:26:00|48.01|45.41|47.99|45.39|48.01|45.41|47.99|45.39|0
1639704370000|2021-12-17 01:26:10|48.01|45.41|47.97|45.37|48.01|45.41|47.97|45.37|0
1639704390000|2021-12-17 01:26:30|47.96|45.36|47.94|45.34|47.96|45.36|47.94|45.34|0
1639704400000|2021-12-17 01:26:40|47.97|45.37|47.97|45.37|47.97|45.37|47.97|45.37|0
1639704410000|2021-12-17 01:26:50|47.96|45.36|47.97|45.37|47.97|45.37|47.94|45.34|0
1639704420000|2021-12-17 01:27:00|47.99|45.39|47.97|45.37|48.01|45.41|47.97|45.37|0
1639704430000|2021-12-17 01:27:10|47.99|45.39|47.99|45.39|47.99|45.39|47.99|45.39|0
1639704440000|2021-12-17 01:27:20|48.01|45.41|47.97|45.37|48.01|45.41|47.94|45.34|0
1639704450000|2021-12-17 01:27:30|47.96|45.36|47.97|45.37|47.97|45.37|47.94|45.34|0
1639704460000|2021-12-17 01:27:40|48.01|45.41|48.01|45.41|48.01|45.41|48.01|45.41|0
1639704470000|2021-12-17 01:27:50|47.97|45.37|48.07|45.47|48.07|45.47|47.97|45.37|0
1639704480000|2021-12-17 01:28:00|48.1|45.5|48.07|45.47|48.1|45.5|48.07|45.47|0
1639704490000|2021-12-17 01:28:10|48.04|45.44|48.02|45.42|48.04|45.44|48.02|45.42|0
1639704500000|2021-12-17 01:28:20|48|45.4|48.04|45.44|48.04|45.44|48|45.4|0
1639704510000|2021-12-17 01:28:30|48.05|45.45|48.04|45.44|48.05|45.45|48.04|45.44|0
1639704520000|2021-12-17 01:28:40|48|45.4|48|45.4|48|45.4|48|45.4|0
1639704530000|2021-12-17 01:28:50|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1639704540000|2021-12-17 01:29:00|48.07|45.47|48|45.4|48.07|45.47|48|45.4|0
1639704550000|2021-12-17 01:29:10|48.04|45.44|48.02|45.42|48.04|45.44|48.02|45.42|0
1639704560000|2021-12-17 01:29:20|48|45.4|48|45.4|48|45.4|48|45.4|0
1639704570000|2021-12-17 01:29:30|47.99|45.39|47.99|45.39|47.99|45.39|47.97|45.37|0
1639704580000|2021-12-17 01:29:40|48|45.4|48|45.4|48|45.4|48|45.4|0
1639704600000|2021-12-17 01:30:00|48.04|45.44|48|45.4|48.05|45.45|48|45.4|0
1639704610000|2021-12-17 01:30:10|48.04|45.44|48|45.4|48.05|45.45|48|45.4|0
1639704620000|2021-12-17 01:30:20|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1639704630000|2021-12-17 01:30:30|48|45.4|48|45.4|48.02|45.42|48|45.4|0
1639704640000|2021-12-17 01:30:40|48.04|45.44|48|45.4|48.04|45.44|48|45.4|0
1639704650000|2021-12-17 01:30:50|47.97|45.37|48.02|45.42|48.02|45.42|47.97|45.37|0
1639704660000|2021-12-17 01:31:00|48.13|45.53|48.13|45.53|48.13|45.53|48.1|45.5|0
1639704670000|2021-12-17 01:31:10|48.16|45.56|48.1|45.5|48.16|45.56|48.1|45.5|0
1639704680000|2021-12-17 01:31:20|48.13|45.53|48.13|45.53|48.13|45.53|48.1|45.5|0
1639704690000|2021-12-17 01:31:30|48.16|45.56|48.2|45.6|48.2|45.6|48.16|45.56|0
1639704700000|2021-12-17 01:31:40|48.18|45.58|48.16|45.56|48.2|45.6|48.16|45.56|0
1639704710000|2021-12-17 01:31:50|48.18|45.58|48.16|45.56|48.18|45.58|48.16|45.56|0
1639704720000|2021-12-17 01:32:00|48.2|45.6|48.23|45.63|48.26|45.66|48.2|45.6|0
1639704730000|2021-12-17 01:32:10|48.2|45.6|48.23|45.63|48.23|45.63|48.2|45.6|0
1639704740000|2021-12-17 01:32:20|48.2|45.6|48.2|45.6|48.2|45.6|48.2|45.6|0
1639704750000|2021-12-17 01:32:30|48.16|45.56|48.15|45.55|48.16|45.56|48.15|45.55|0
1639704760000|2021-12-17 01:32:40|48.16|45.56|48.2|45.6|48.23|45.63|48.16|45.56|0
1639704780000|2021-12-17 01:33:00|48.18|45.58|48.2|45.6|48.2|45.6|48.16|45.56|0
1639704790000|2021-12-17 01:33:10|48.21|45.61|48.2|45.6|48.23|45.63|48.2|45.6|0
1639704800000|2021-12-17 01:33:20|48.23|45.63|48.23|45.63|48.25|45.65|48.23|45.63|0
1639704810000|2021-12-17 01:33:30|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1639704820000|2021-12-17 01:33:40|48.23|45.63|48.29|45.69|48.29|45.69|48.23|45.63|0
1639704830000|2021-12-17 01:33:50|48.26|45.66|48.26|45.66|48.29|45.69|48.26|45.66|0
1639704840000|2021-12-17 01:34:00|48.23|45.63|48.31|45.71|48.33|45.73|48.23|45.63|0
1639704850000|2021-12-17 01:34:10|48.29|45.69|48.32|45.72|48.32|45.72|48.29|45.69|0
1639704860000|2021-12-17 01:34:20|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1639704870000|2021-12-17 01:34:30|48.24|45.64|48.23|45.63|48.24|45.64|48.23|45.63|0
1639704880000|2021-12-17 01:34:40|48.24|45.64|48.23|45.63|48.26|45.66|48.23|45.63|0
1639704890000|2021-12-17 01:34:50|48.26|45.66|48.32|45.72|48.32|45.72|48.26|45.66|0
1639704900000|2021-12-17 01:35:00|48.29|45.69|48.32|45.72|48.32|45.72|48.29|45.69|0
1639704910000|2021-12-17 01:35:10|48.31|45.71|48.32|45.72|48.32|45.72|48.31|45.71|0
1639704920000|2021-12-17 01:35:20|48.34|45.74|48.32|45.72|48.34|45.74|48.32|45.72|0
1639704930000|2021-12-17 01:35:30|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1639704940000|2021-12-17 01:35:40|48.23|45.63|48.23|45.63|48.24|45.64|48.23|45.63|0
1639704950000|2021-12-17 01:35:50|48.19|45.59|48.23|45.63|48.23|45.63|48.19|45.59|0
1639704970000|2021-12-17 01:36:10|48.26|45.66|48.28|45.68|48.28|45.68|48.26|45.66|0
1639704980000|2021-12-17 01:36:20|48.26|45.66|48.23|45.63|48.26|45.66|48.23|45.63|0
1639705000000|2021-12-17 01:36:40|48.19|45.59|48.19|45.59|48.19|45.59|48.19|45.59|0
1639705020000|2021-12-17 01:37:00|48.23|45.63|48.21|45.61|48.23|45.63|48.21|45.61|0
1639705030000|2021-12-17 01:37:10|48.26|45.66|48.29|45.69|48.29|45.69|48.26|45.66|0
1639705040000|2021-12-17 01:37:20|48.32|45.72|48.34|45.74|48.36|45.76|48.32|45.72|0
1639705050000|2021-12-17 01:37:30|48.39|45.79|48.44|45.84|48.44|45.84|48.39|45.79|0
1639705060000|2021-12-17 01:37:40|48.45|45.85|48.49|45.89|48.49|45.89|48.45|45.85|0
1639705070000|2021-12-17 01:37:50|48.52|45.92|48.49|45.89|48.52|45.92|48.49|45.89|0
1639705080000|2021-12-17 01:38:00|48.52|45.92|48.49|45.89|48.52|45.92|48.49|45.89|0
1639705090000|2021-12-17 01:38:10|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639705100000|2021-12-17 01:38:20|48.42|45.82|48.45|45.85|48.45|45.85|48.42|45.82|0
1639705110000|2021-12-17 01:38:30|48.47|45.87|48.45|45.85|48.47|45.87|48.45|45.85|0
1639705120000|2021-12-17 01:38:40|48.44|45.84|48.45|45.85|48.45|45.85|48.42|45.82|0
1639705130000|2021-12-17 01:38:50|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639705150000|2021-12-17 01:39:10|48.45|45.85|48.5|45.9|48.5|45.9|48.45|45.85|0
1639705160000|2021-12-17 01:39:20|48.52|45.92|48.55|45.95|48.55|45.95|48.52|45.92|0
1639705170000|2021-12-17 01:39:30|48.52|45.92|48.52|45.92|48.55|45.95|48.52|45.92|0
1639705180000|2021-12-17 01:39:40|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639705190000|2021-12-17 01:39:50|48.55|45.95|48.61|46.01|48.61|46.01|48.55|45.95|0
1639705200000|2021-12-17 01:40:00|48.58|45.98|48.6|46|48.6|46|48.58|45.98|0
1639705210000|2021-12-17 01:40:10|48.58|45.98|48.55|45.95|48.58|45.98|48.55|45.95|0
1639705220000|2021-12-17 01:40:20|48.53|45.93|48.53|45.93|48.53|45.93|48.53|45.93|0
1639705230000|2021-12-17 01:40:30|48.48|45.88|48.45|45.85|48.48|45.88|48.45|45.85|0
1639705240000|2021-12-17 01:40:40|48.48|45.88|48.45|45.85|48.48|45.88|48.45|45.85|0
1639705250000|2021-12-17 01:40:50|48.42|45.82|48.42|45.82|48.44|45.84|48.42|45.82|0
1639705260000|2021-12-17 01:41:00|48.45|45.85|48.42|45.82|48.45|45.85|48.42|45.82|0
1639705270000|2021-12-17 01:41:10|48.47|45.87|48.45|45.85|48.47|45.87|48.42|45.82|0
1639705280000|2021-12-17 01:41:20|48.42|45.82|48.45|45.85|48.45|45.85|48.42|45.82|0
1639705300000|2021-12-17 01:41:40|48.42|45.82|48.42|45.82|48.45|45.85|48.42|45.82|0
1639705310000|2021-12-17 01:41:50|48.44|45.84|48.45|45.85|48.47|45.87|48.44|45.84|0
1639705320000|2021-12-17 01:42:00|48.47|45.87|48.47|45.87|48.47|45.87|48.45|45.85|0
1639705330000|2021-12-17 01:42:10|48.45|45.85|48.48|45.88|48.48|45.88|48.45|45.85|0
1639705340000|2021-12-17 01:42:20|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639705350000|2021-12-17 01:42:30|48.42|45.82|48.45|45.85|48.45|45.85|48.42|45.82|0
1639705360000|2021-12-17 01:42:40|48.43|45.83|48.45|45.85|48.45|45.85|48.43|45.83|0
1639705370000|2021-12-17 01:42:50|48.43|45.83|48.45|45.85|48.45|45.85|48.42|45.82|0
1639705380000|2021-12-17 01:43:00|48.47|45.87|48.48|45.88|48.48|45.88|48.47|45.87|0
1639705390000|2021-12-17 01:43:10|48.45|45.85|48.42|45.82|48.45|45.85|48.42|45.82|0
1639705400000|2021-12-17 01:43:20|48.4|45.8|48.42|45.82|48.42|45.82|48.4|45.8|0
1639705410000|2021-12-17 01:43:30|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1639705420000|2021-12-17 01:43:40|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639705430000|2021-12-17 01:43:50|48.42|45.82|48.38|45.78|48.42|45.82|48.38|45.78|0
1639705440000|2021-12-17 01:44:00|48.42|45.82|48.42|45.82|48.45|45.85|48.42|45.82|0
1639705450000|2021-12-17 01:44:10|48.38|45.78|48.42|45.82|48.42|45.82|48.38|45.78|0
1639705470000|2021-12-17 01:44:30|48.4|45.8|48.42|45.82|48.42|45.82|48.4|45.8|0
1639705480000|2021-12-17 01:44:40|48.38|45.78|48.42|45.82|48.42|45.82|48.38|45.78|0
1639705490000|2021-12-17 01:44:50|48.4|45.8|48.35|45.75|48.4|45.8|48.35|45.75|0
1639705500000|2021-12-17 01:45:00|48.32|45.72|48.32|45.72|48.34|45.74|48.32|45.72|0
1639705510000|2021-12-17 01:45:10|48.25|45.65|48.25|45.65|48.27|45.67|48.25|45.65|0
1639705520000|2021-12-17 01:45:20|48.29|45.69|48.35|45.75|48.35|45.75|48.29|45.69|0
1639705530000|2021-12-17 01:45:30|48.37|45.77|48.35|45.75|48.37|45.77|48.35|45.75|0
1639705540000|2021-12-17 01:45:40|48.38|45.78|48.4|45.8|48.4|45.8|48.38|45.78|0
1639705550000|2021-12-17 01:45:50|48.42|45.82|48.42|45.82|48.42|45.82|48.4|45.8|0
1639705560000|2021-12-17 01:46:00|48.4|45.8|48.42|45.82|48.42|45.82|48.38|45.78|0
1639705570000|2021-12-17 01:46:10|48.43|45.83|48.51|45.91|48.51|45.91|48.43|45.83|0
1639705580000|2021-12-17 01:46:20|48.48|45.88|48.48|45.88|48.5|45.9|48.48|45.88|0
1639705610000|2021-12-17 01:46:50|48.46|45.86|48.45|45.85|48.46|45.86|48.45|45.85|0
1639705620000|2021-12-17 01:47:00|48.42|45.82|48.35|45.75|48.42|45.82|48.35|45.75|0
1639705630000|2021-12-17 01:47:10|48.38|45.78|48.32|45.72|48.4|45.8|48.32|45.72|0
1639705640000|2021-12-17 01:47:20|48.29|45.69|48.25|45.65|48.29|45.69|48.25|45.65|0
1639705650000|2021-12-17 01:47:30|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1639705660000|2021-12-17 01:47:40|48.25|45.65|48.32|45.72|48.32|45.72|48.25|45.65|0
1639705670000|2021-12-17 01:47:50|48.35|45.75|48.32|45.72|48.35|45.75|48.32|45.72|0
1639705680000|2021-12-17 01:48:00|48.3|45.7|48.29|45.69|48.3|45.7|48.25|45.65|0
1639705690000|2021-12-17 01:48:10|48.25|45.65|48.27|45.67|48.28|45.68|48.25|45.65|0
1639705700000|2021-12-17 01:48:20|48.25|45.65|48.25|45.65|48.27|45.67|48.25|45.65|0
1639705710000|2021-12-17 01:48:30|48.24|45.64|48.25|45.65|48.25|45.65|48.24|45.64|0
1639705720000|2021-12-17 01:48:40|48.22|45.62|48.22|45.62|48.22|45.62|48.19|45.59|0
1639705730000|2021-12-17 01:48:50|48.2|45.6|48.2|45.6|48.22|45.62|48.2|45.6|0
1639705740000|2021-12-17 01:49:00|48.22|45.62|48.25|45.65|48.25|45.65|48.19|45.59|0
1639705750000|2021-12-17 01:49:10|48.24|45.64|48.22|45.62|48.24|45.64|48.22|45.62|0
1639705760000|2021-12-17 01:49:20|48.2|45.6|48.19|45.59|48.22|45.62|48.19|45.59|0
1639705770000|2021-12-17 01:49:30|48.15|45.55|48.15|45.55|48.15|45.55|48.15|45.55|0
1639705780000|2021-12-17 01:49:40|48.12|45.52|48.15|45.55|48.15|45.55|48.12|45.52|0
1639705790000|2021-12-17 01:49:50|48.17|45.57|48.19|45.59|48.19|45.59|48.15|45.55|0
1639705800000|2021-12-17 01:50:00|48.15|45.55|48.19|45.59|48.19|45.59|48.15|45.55|0
1639705810000|2021-12-17 01:50:10|48.17|45.57|48.15|45.55|48.17|45.57|48.15|45.55|0
1639705820000|2021-12-17 01:50:20|48.12|45.52|48.07|45.47|48.12|45.52|48.07|45.47|0
1639705830000|2021-12-17 01:50:30|48.06|45.46|48.03|45.43|48.06|45.46|48.03|45.43|0
1639705840000|2021-12-17 01:50:40|48.06|45.46|48.06|45.46|48.06|45.46|48.04|45.44|0
1639705850000|2021-12-17 01:50:50|48.04|45.44|48.06|45.46|48.06|45.46|48.04|45.44|0
1639705860000|2021-12-17 01:51:00|48.04|45.44|48.09|45.49|48.09|45.49|48.04|45.44|0
1639705870000|2021-12-17 01:51:10|48.15|45.55|48.12|45.52|48.15|45.55|48.12|45.52|0
1639705880000|2021-12-17 01:51:20|48.09|45.49|48.12|45.52|48.12|45.52|48.09|45.49|0
1639705890000|2021-12-17 01:51:30|48.09|45.49|48.11|45.51|48.11|45.51|48.09|45.49|0
1639705900000|2021-12-17 01:51:40|48.09|45.49|48.06|45.46|48.09|45.49|48.04|45.44|0
1639705910000|2021-12-17 01:51:50|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1639705920000|2021-12-17 01:52:00|48.06|45.46|48.12|45.52|48.12|45.52|48.06|45.46|0
1639705930000|2021-12-17 01:52:10|48.15|45.55|48.12|45.52|48.15|45.55|48.12|45.52|0
1639705940000|2021-12-17 01:52:20|48.06|45.46|48.06|45.46|48.06|45.46|48.06|45.46|0
1639705960000|2021-12-17 01:52:40|48.09|45.49|48.09|45.49|48.09|45.49|48.09|45.49|0
1639705970000|2021-12-17 01:52:50|48.06|45.46|48.09|45.49|48.09|45.49|48.06|45.46|0
1639705980000|2021-12-17 01:53:00|48.07|45.47|48.07|45.47|48.09|45.49|48.06|45.46|0
1639705990000|2021-12-17 01:53:10|48.09|45.49|48.09|45.49|48.12|45.52|48.09|45.49|0
1639706000000|2021-12-17 01:53:20|48.12|45.52|48.1|45.5|48.12|45.52|48.1|45.5|0
1639706010000|2021-12-17 01:53:30|48.14|45.54|48.15|45.55|48.15|45.55|48.12|45.52|0
1639706020000|2021-12-17 01:53:40|48.18|45.58|48.2|45.6|48.22|45.62|48.18|45.58|0
1639706030000|2021-12-17 01:53:50|48.18|45.58|48.2|45.6|48.2|45.6|48.18|45.58|0
1639706040000|2021-12-17 01:54:00|48.22|45.62|48.28|45.68|48.28|45.68|48.22|45.62|0
1639706050000|2021-12-17 01:54:10|48.3|45.7|48.28|45.68|48.3|45.7|48.28|45.68|0
1639706060000|2021-12-17 01:54:20|48.27|45.67|48.25|45.65|48.27|45.67|48.25|45.65|0
1639706070000|2021-12-17 01:54:30|48.27|45.67|48.31|45.71|48.31|45.71|48.27|45.67|0
1639706080000|2021-12-17 01:54:40|48.28|45.68|48.25|45.65|48.28|45.68|48.25|45.65|0
1639706090000|2021-12-17 01:54:50|48.22|45.62|48.25|45.65|48.25|45.65|48.22|45.62|0
1639706100000|2021-12-17 01:55:00|48.28|45.68|48.38|45.78|48.38|45.78|48.28|45.68|0
1639706110000|2021-12-17 01:55:10|48.36|45.76|48.38|45.78|48.38|45.78|48.36|45.76|0
1639706120000|2021-12-17 01:55:20|48.35|45.75|48.31|45.71|48.35|45.75|48.28|45.68|0
1639706130000|2021-12-17 01:55:30|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639706140000|2021-12-17 01:55:40|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1639706150000|2021-12-17 01:55:50|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639706160000|2021-12-17 01:56:00|48.23|45.63|48.22|45.62|48.25|45.65|48.22|45.62|0
1639706170000|2021-12-17 01:56:10|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639706180000|2021-12-17 01:56:20|48.18|45.58|48.15|45.55|48.18|45.58|48.15|45.55|0
1639706190000|2021-12-17 01:56:30|48.18|45.58|48.23|45.63|48.23|45.63|48.17|45.57|0
1639706200000|2021-12-17 01:56:40|48.22|45.62|48.18|45.58|48.22|45.62|48.18|45.58|0
1639706230000|2021-12-17 01:57:10|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1639706240000|2021-12-17 01:57:20|48.25|45.65|48.22|45.62|48.25|45.65|48.22|45.62|0
1639706250000|2021-12-17 01:57:30|48.2|45.6|48.22|45.62|48.22|45.62|48.2|45.6|0
1639706260000|2021-12-17 01:57:40|48.18|45.58|48.22|45.62|48.22|45.62|48.18|45.58|0
1639706270000|2021-12-17 01:57:50|48.21|45.61|48.21|45.61|48.21|45.61|48.21|45.61|0
1639706290000|2021-12-17 01:58:10|48.18|45.58|48.13|45.53|48.18|45.58|48.13|45.53|0
1639706300000|2021-12-17 01:58:20|48.15|45.55|48.09|45.49|48.15|45.55|48.09|45.49|0
1639706310000|2021-12-17 01:58:30|48.07|45.47|48.05|45.45|48.07|45.47|48.02|45.42|0
1639706320000|2021-12-17 01:58:40|48.09|45.49|48.12|45.52|48.12|45.52|48.09|45.49|0
1639706330000|2021-12-17 01:58:50|48.1|45.5|48.12|45.52|48.12|45.52|48.1|45.5|0
1639706340000|2021-12-17 01:59:00|48.09|45.49|48.12|45.52|48.12|45.52|48.09|45.49|0
1639706360000|2021-12-17 01:59:20|48.1|45.5|48.12|45.52|48.12|45.52|48.07|45.47|0
1639706370000|2021-12-17 01:59:30|48.1|45.5|48.1|45.5|48.12|45.52|48.1|45.5|0
1639706380000|2021-12-17 01:59:40|48.12|45.52|48.12|45.52|48.12|45.52|48.12|45.52|0
1639706390000|2021-12-17 01:59:50|48.1|45.5|48.1|45.5|48.1|45.5|48.08|45.48|0
1639706400000|2021-12-17 02:00:00|48.08|45.48|48.12|45.52|48.12|45.52|48.08|45.48|0
1639706410000|2021-12-17 02:00:10|48.1|45.5|48.05|45.45|48.1|45.5|48.05|45.45|0
1639706430000|2021-12-17 02:00:30|48.08|45.48|48.08|45.48|48.08|45.48|48.08|45.48|0
1639706460000|2021-12-17 02:01:00|48.1|45.5|48.08|45.48|48.1|45.5|48.08|45.48|0
1639706470000|2021-12-17 02:01:10|48.07|45.47|48.08|45.48|48.08|45.48|48.07|45.47|0
1639706480000|2021-12-17 02:01:20|48.12|45.52|48.2|45.6|48.2|45.6|48.12|45.52|0
1639706490000|2021-12-17 02:01:30|48.12|45.52|48.12|45.52|48.15|45.55|48.12|45.52|0
1639706500000|2021-12-17 02:01:40|48.15|45.55|48.15|45.55|48.15|45.55|48.15|45.55|0
1639706510000|2021-12-17 02:01:50|48.18|45.58|48.18|45.58|48.18|45.58|48.18|45.58|0
1639706520000|2021-12-17 02:02:00|48.21|45.61|48.18|45.58|48.21|45.61|48.18|45.58|0
1639706530000|2021-12-17 02:02:10|48.2|45.6|48.18|45.58|48.2|45.6|48.18|45.58|0
1639706540000|2021-12-17 02:02:20|48.2|45.6|48.15|45.55|48.2|45.6|48.15|45.55|0
1639706550000|2021-12-17 02:02:30|48.18|45.58|48.15|45.55|48.18|45.58|48.15|45.55|0
1639706560000|2021-12-17 02:02:40|48.12|45.52|48.1|45.5|48.12|45.52|48.1|45.5|0
1639706570000|2021-12-17 02:02:50|48.08|45.48|48.12|45.52|48.12|45.52|48.08|45.48|0
1639706580000|2021-12-17 02:03:00|48.15|45.55|48.18|45.58|48.18|45.58|48.15|45.55|0
1639706590000|2021-12-17 02:03:10|48.16|45.56|48.16|45.56|48.16|45.56|48.16|45.56|0
1639706600000|2021-12-17 02:03:20|48.18|45.58|48.21|45.61|48.21|45.61|48.18|45.58|0
1639706610000|2021-12-17 02:03:30|48.18|45.58|48.18|45.58|48.18|45.58|48.18|45.58|0
1639706620000|2021-12-17 02:03:40|48.15|45.55|48.2|45.6|48.2|45.6|48.15|45.55|0
1639706630000|2021-12-17 02:03:50|48.18|45.58|48.21|45.61|48.21|45.61|48.18|45.58|0
1639706640000|2021-12-17 02:04:00|48.23|45.63|48.24|45.64|48.24|45.64|48.23|45.63|0
1639706650000|2021-12-17 02:04:10|48.21|45.61|48.21|45.61|48.24|45.64|48.21|45.61|0
1639706660000|2021-12-17 02:04:20|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1639706670000|2021-12-17 02:04:30|48.21|45.61|48.21|45.61|48.21|45.61|48.2|45.6|0
1639706680000|2021-12-17 02:04:40|48.18|45.58|48.21|45.61|48.21|45.61|48.18|45.58|0
1639706690000|2021-12-17 02:04:50|48.18|45.58|48.2|45.6|48.2|45.6|48.18|45.58|0
1639706700000|2021-12-17 02:05:00|48.18|45.58|48.16|45.56|48.18|45.58|48.15|45.55|0
1639706710000|2021-12-17 02:05:10|48.18|45.58|48.16|45.56|48.18|45.58|48.16|45.56|0
1639706720000|2021-12-17 02:05:20|48.15|45.55|48.11|45.51|48.15|45.55|48.11|45.51|0
1639706730000|2021-12-17 02:05:30|48.1|45.5|48.1|45.5|48.1|45.5|48.08|45.48|0
1639706740000|2021-12-17 02:05:40|48.08|45.48|48.08|45.48|48.1|45.5|48.08|45.48|0
1639706750000|2021-12-17 02:05:50|48.07|45.47|48.07|45.47|48.07|45.47|48.07|45.47|0
1639706760000|2021-12-17 02:06:00|48.05|45.45|48.05|45.45|48.07|45.47|48.05|45.45|0
1639706770000|2021-12-17 02:06:10|48.07|45.47|48.07|45.47|48.08|45.48|48.07|45.47|0
1639706780000|2021-12-17 02:06:20|48.05|45.45|48.05|45.45|48.05|45.45|48.05|45.45|0
1639706800000|2021-12-17 02:06:40|48.08|45.48|48.08|45.48|48.11|45.51|48.08|45.48|0
1639706810000|2021-12-17 02:06:50|48.11|45.51|48.08|45.48|48.11|45.51|48.08|45.48|0
1639706890000|2021-12-17 02:08:10|48.11|45.51|48.14|45.54|48.14|45.54|48.11|45.51|0
1639706900000|2021-12-17 02:08:20|48.16|45.56|48.16|45.56|48.16|45.56|48.16|45.56|0
1639706910000|2021-12-17 02:08:30|48.14|45.54|48.14|45.54|48.14|45.54|48.14|45.54|0
1639706930000|2021-12-17 02:08:50|48.18|45.58|48.18|45.58|48.18|45.58|48.18|45.58|0
1639706940000|2021-12-17 02:09:00|48.14|45.54|48.18|45.58|48.18|45.58|48.14|45.54|0
1639706950000|2021-12-17 02:09:10|48.14|45.54|48.14|45.54|48.14|45.54|48.14|45.54|0
1639706960000|2021-12-17 02:09:20|48.11|45.51|48.1|45.5|48.11|45.51|48.1|45.5|0
1639706970000|2021-12-17 02:09:30|48.08|45.48|48.08|45.48|48.08|45.48|48.08|45.48|0
1639706990000|2021-12-17 02:09:50|48.01|45.41|48.01|45.41|48.01|45.41|48.01|45.41|0
1639707000000|2021-12-17 02:10:00|47.98|45.38|48|45.4|48.01|45.41|47.98|45.38|0
1639707010000|2021-12-17 02:10:10|47.98|45.38|47.98|45.38|47.98|45.38|47.98|45.38|0
1639707050000|2021-12-17 02:10:50|48|45.4|48|45.4|48|45.4|48|45.4|0
1639707060000|2021-12-17 02:11:00|48.01|45.41|47.98|45.38|48.01|45.41|47.98|45.38|0
1639707070000|2021-12-17 02:11:10|47.97|45.37|47.95|45.35|47.97|45.37|47.95|45.35|0
1639707090000|2021-12-17 02:11:30|47.98|45.38|47.95|45.35|47.98|45.38|47.95|45.35|0
1639707100000|2021-12-17 02:11:40|47.97|45.37|47.98|45.38|47.98|45.38|47.97|45.37|0
1639707110000|2021-12-17 02:11:50|47.97|45.37|47.97|45.37|47.97|45.37|47.97|45.37|0
1639707120000|2021-12-17 02:12:00|47.98|45.38|47.98|45.38|48|45.4|47.98|45.38|0
1639707130000|2021-12-17 02:12:10|48|45.4|48.05|45.45|48.05|45.45|48|45.4|0
1639707140000|2021-12-17 02:12:20|48.01|45.41|47.98|45.38|48.01|45.41|47.98|45.38|0
1639707170000|2021-12-17 02:12:50|47.97|45.37|47.98|45.38|47.98|45.38|47.97|45.37|0
1639707180000|2021-12-17 02:13:00|48.01|45.41|47.98|45.38|48.01|45.41|47.98|45.38|0
1639707190000|2021-12-17 02:13:10|48.01|45.41|48|45.4|48.01|45.41|48|45.4|0
1639707200000|2021-12-17 02:13:20|48.01|45.41|48.01|45.41|48.01|45.41|48.01|45.41|0
1639707210000|2021-12-17 02:13:30|47.95|45.35|47.95|45.35|47.95|45.35|47.95|45.35|0
1639707220000|2021-12-17 02:13:40|47.98|45.38|48|45.4|48|45.4|47.98|45.38|0
1639707230000|2021-12-17 02:13:50|48.01|45.41|48.01|45.41|48.01|45.41|48.01|45.41|0
1639707260000|2021-12-17 02:14:20|47.98|45.38|47.98|45.38|47.98|45.38|47.98|45.38|0
1639707270000|2021-12-17 02:14:30|48|45.4|48|45.4|48|45.4|48|45.4|0
1639707280000|2021-12-17 02:14:40|48.01|45.41|47.98|45.38|48.01|45.41|47.98|45.38|0
1639707320000|2021-12-17 02:15:20|48.01|45.41|48.01|45.41|48.01|45.41|48.01|45.41|0
1639707350000|2021-12-17 02:15:50|48.03|45.43|48.03|45.43|48.03|45.43|48.01|45.41|0
1639707360000|2021-12-17 02:16:00|48.01|45.41|47.98|45.38|48.03|45.43|47.98|45.38|0
1639707370000|2021-12-17 02:16:10|48.01|45.41|48.01|45.41|48.01|45.41|48.01|45.41|0
1639707390000|2021-12-17 02:16:30|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1639707400000|2021-12-17 02:16:40|48.03|45.43|48.01|45.41|48.03|45.43|48.01|45.41|0
1639707410000|2021-12-17 02:16:50|48|45.4|48|45.4|48|45.4|48|45.4|0
1639707420000|2021-12-17 02:17:00|48.01|45.41|48|45.4|48.01|45.41|48|45.4|0
1639707430000|2021-12-17 02:17:10|48.01|45.41|48.01|45.41|48.01|45.41|48.01|45.41|0
1639707450000|2021-12-17 02:17:30|47.98|45.38|48|45.4|48|45.4|47.98|45.38|0
1639707460000|2021-12-17 02:17:40|48.04|45.44|48.04|45.44|48.04|45.44|48.03|45.43|0
1639707470000|2021-12-17 02:17:50|48.01|45.41|48.01|45.41|48.04|45.44|48.01|45.41|0
1639707480000|2021-12-17 02:18:00|48.03|45.43|48.03|45.43|48.03|45.43|48.01|45.41|0
1639707490000|2021-12-17 02:18:10|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1639707500000|2021-12-17 02:18:20|48.07|45.47|48.07|45.47|48.07|45.47|48.07|45.47|0
1639707510000|2021-12-17 02:18:30|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1639707520000|2021-12-17 02:18:40|48.01|45.41|48.03|45.43|48.03|45.43|48.01|45.41|0
1639707530000|2021-12-17 02:18:50|48.01|45.41|48.04|45.44|48.04|45.44|48.01|45.41|0
1639707540000|2021-12-17 02:19:00|48.03|45.43|48.03|45.43|48.03|45.43|48.03|45.43|0
1639707550000|2021-12-17 02:19:10|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1639707560000|2021-12-17 02:19:20|48.06|45.46|48.06|45.46|48.06|45.46|48.06|45.46|0
1639707570000|2021-12-17 02:19:30|48.07|45.47|48.04|45.44|48.07|45.47|48.04|45.44|0
1639707580000|2021-12-17 02:19:40|48.01|45.41|48.01|45.41|48.01|45.41|48.01|45.41|0
1639707590000|2021-12-17 02:19:50|48.04|45.44|48.01|45.41|48.04|45.44|48.01|45.41|0
1639707610000|2021-12-17 02:20:10|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1639707640000|2021-12-17 02:20:40|48.03|45.43|48.01|45.41|48.03|45.43|48.01|45.41|0
1639707650000|2021-12-17 02:20:50|47.98|45.38|47.98|45.38|47.98|45.38|47.98|45.38|0
1639707670000|2021-12-17 02:21:10|48.01|45.41|48.01|45.41|48.01|45.41|48.01|45.41|0
1639707700000|2021-12-17 02:21:40|48.03|45.43|48.01|45.41|48.03|45.43|48.01|45.41|0
1639707730000|2021-12-17 02:22:10|47.99|45.39|47.99|45.39|47.99|45.39|47.99|45.39|0
1639707740000|2021-12-17 02:22:20|48.01|45.41|48.04|45.44|48.04|45.44|48.01|45.41|0
1639707760000|2021-12-17 02:22:40|48.07|45.47|48.06|45.46|48.07|45.47|48.06|45.46|0
1639707770000|2021-12-17 02:22:50|48.07|45.47|48.07|45.47|48.07|45.47|48.07|45.47|0
1639707780000|2021-12-17 02:23:00|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1639707810000|2021-12-17 02:23:30|48.07|45.47|48.1|45.5|48.1|45.5|48.07|45.47|0
1639707830000|2021-12-17 02:23:50|48.14|45.54|48.14|45.54|48.14|45.54|48.14|45.54|0
1639707840000|2021-12-17 02:24:00|48.17|45.57|48.17|45.57|48.17|45.57|48.17|45.57|0
1639707850000|2021-12-17 02:24:10|48.14|45.54|48.14|45.54|48.14|45.54|48.14|45.54|0
1639707870000|2021-12-17 02:24:30|48.17|45.57|48.15|45.55|48.17|45.57|48.15|45.55|0
1639707880000|2021-12-17 02:24:40|48.14|45.54|48.14|45.54|48.14|45.54|48.14|45.54|0
1639707890000|2021-12-17 02:24:50|48.1|45.5|48.12|45.52|48.12|45.52|48.1|45.5|0
1639707900000|2021-12-17 02:25:00|48.14|45.54|48.14|45.54|48.14|45.54|48.14|45.54|0
1639707920000|2021-12-17 02:25:20|48.17|45.57|48.2|45.6|48.2|45.6|48.17|45.57|0
1639707950000|2021-12-17 02:25:50|48.17|45.57|48.14|45.54|48.17|45.57|48.14|45.54|0
1639707960000|2021-12-17 02:26:00|48.13|45.53|48.12|45.52|48.13|45.53|48.12|45.52|0
1639707970000|2021-12-17 02:26:10|48.13|45.53|48.12|45.52|48.13|45.53|48.12|45.52|0
1639707980000|2021-12-17 02:26:20|48.13|45.53|48.15|45.55|48.15|45.55|48.13|45.53|0
1639707990000|2021-12-17 02:26:30|48.17|45.57|48.15|45.55|48.17|45.57|48.15|45.55|0
1639708000000|2021-12-17 02:26:40|48.17|45.57|48.23|45.63|48.23|45.63|48.17|45.57|0
1639708020000|2021-12-17 02:27:00|48.26|45.66|48.3|45.7|48.3|45.7|48.26|45.66|0
1639708030000|2021-12-17 02:27:10|48.26|45.66|48.23|45.63|48.26|45.66|48.23|45.63|0
1639708040000|2021-12-17 02:27:20|48.25|45.65|48.23|45.63|48.25|45.65|48.22|45.62|0
1639708050000|2021-12-17 02:27:30|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1639708060000|2021-12-17 02:27:40|48.28|45.68|48.3|45.7|48.3|45.7|48.28|45.68|0
1639708080000|2021-12-17 02:28:00|48.36|45.76|48.33|45.73|48.36|45.76|48.33|45.73|0
1639708090000|2021-12-17 02:28:10|48.34|45.74|48.36|45.76|48.36|45.76|48.33|45.73|0
1639708100000|2021-12-17 02:28:20|48.38|45.78|48.39|45.79|48.39|45.79|48.38|45.78|0
1639708110000|2021-12-17 02:28:30|48.36|45.76|48.38|45.78|48.38|45.78|48.36|45.76|0
1639708120000|2021-12-17 02:28:40|48.39|45.79|48.36|45.76|48.39|45.79|48.36|45.76|0
1639708130000|2021-12-17 02:28:50|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1639708150000|2021-12-17 02:29:10|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639708160000|2021-12-17 02:29:20|48.38|45.78|48.36|45.76|48.38|45.78|48.36|45.76|0
1639708170000|2021-12-17 02:29:30|48.34|45.74|48.36|45.76|48.36|45.76|48.34|45.74|0
1639708180000|2021-12-17 02:29:40|48.34|45.74|48.34|45.74|48.34|45.74|48.33|45.73|0
1639708190000|2021-12-17 02:29:50|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1639708200000|2021-12-17 02:30:00|48.34|45.74|48.36|45.76|48.36|45.76|48.34|45.74|0
1639708220000|2021-12-17 02:30:20|48.33|45.73|48.36|45.76|48.36|45.76|48.33|45.73|0
1639708230000|2021-12-17 02:30:30|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639708240000|2021-12-17 02:30:40|48.42|45.82|48.42|45.82|48.42|45.82|48.39|45.79|0
1639708250000|2021-12-17 02:30:50|48.41|45.81|48.39|45.79|48.41|45.81|48.39|45.79|0
1639708260000|2021-12-17 02:31:00|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639708270000|2021-12-17 02:31:10|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639708280000|2021-12-17 02:31:20|48.41|45.81|48.36|45.76|48.41|45.81|48.36|45.76|0
1639708290000|2021-12-17 02:31:30|48.39|45.79|48.36|45.76|48.39|45.79|48.36|45.76|0
1639708300000|2021-12-17 02:31:40|48.33|45.73|48.33|45.73|48.34|45.74|48.33|45.73|0
1639708310000|2021-12-17 02:31:50|48.36|45.76|48.36|45.76|48.38|45.78|48.36|45.76|0
1639708320000|2021-12-17 02:32:00|48.39|45.79|48.46|45.86|48.46|45.86|48.39|45.79|0
1639708330000|2021-12-17 02:32:10|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1639708350000|2021-12-17 02:32:30|48.41|45.81|48.41|45.81|48.41|45.81|48.39|45.79|0
1639708360000|2021-12-17 02:32:40|48.39|45.79|48.42|45.82|48.42|45.82|48.39|45.79|0
1639708370000|2021-12-17 02:32:50|48.34|45.74|48.39|45.79|48.39|45.79|48.34|45.74|0
1639708390000|2021-12-17 02:33:10|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1639708410000|2021-12-17 02:33:30|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639708420000|2021-12-17 02:33:40|48.36|45.76|48.37|45.77|48.39|45.79|48.36|45.76|0
1639708430000|2021-12-17 02:33:50|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639708440000|2021-12-17 02:34:00|48.42|45.82|48.42|45.82|48.42|45.82|48.39|45.79|0
1639708450000|2021-12-17 02:34:10|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639708460000|2021-12-17 02:34:20|48.41|45.81|48.42|45.82|48.42|45.82|48.39|45.79|0
1639708470000|2021-12-17 02:34:30|48.45|45.85|48.49|45.89|48.49|45.89|48.45|45.85|0
1639708480000|2021-12-17 02:34:40|48.52|45.92|48.55|45.95|48.55|45.95|48.52|45.92|0
1639708490000|2021-12-17 02:34:50|48.52|45.92|48.55|45.95|48.55|45.95|48.52|45.92|0
1639708500000|2021-12-17 02:35:00|48.52|45.92|48.55|45.95|48.55|45.95|48.52|45.92|0
1639708510000|2021-12-17 02:35:10|48.52|45.92|48.49|45.89|48.52|45.92|48.49|45.89|0
1639708520000|2021-12-17 02:35:20|48.45|45.85|48.49|45.89|48.49|45.89|48.45|45.85|0
1639708530000|2021-12-17 02:35:30|48.52|45.92|48.49|45.89|48.52|45.92|48.49|45.89|0
1639708550000|2021-12-17 02:35:50|48.45|45.85|48.45|45.85|48.45|45.85|48.44|45.84|0
1639708560000|2021-12-17 02:36:00|48.47|45.87|48.47|45.87|48.47|45.87|48.45|45.85|0
1639708570000|2021-12-17 02:36:10|48.45|45.85|48.49|45.89|48.49|45.89|48.45|45.85|0
1639708580000|2021-12-17 02:36:20|48.47|45.87|48.49|45.89|48.49|45.89|48.47|45.87|0
1639708590000|2021-12-17 02:36:30|48.45|45.85|48.49|45.89|48.49|45.89|48.45|45.85|0
1639708600000|2021-12-17 02:36:40|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639708610000|2021-12-17 02:36:50|48.44|45.84|48.42|45.82|48.44|45.84|48.42|45.82|0
1639708660000|2021-12-17 02:37:40|48.39|45.79|48.4|45.8|48.4|45.8|48.39|45.79|0
1639708670000|2021-12-17 02:37:50|48.39|45.79|48.37|45.77|48.39|45.79|48.37|45.77|0
1639708680000|2021-12-17 02:38:00|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639708700000|2021-12-17 02:38:20|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1639708710000|2021-12-17 02:38:30|48.39|45.79|48.4|45.8|48.4|45.8|48.39|45.79|0
1639708720000|2021-12-17 02:38:40|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1639708730000|2021-12-17 02:38:50|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639708740000|2021-12-17 02:39:00|48.47|45.87|48.48|45.88|48.48|45.88|48.47|45.87|0
1639708750000|2021-12-17 02:39:10|48.47|45.87|48.48|45.88|48.48|45.88|48.47|45.87|0
1639708780000|2021-12-17 02:39:40|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639708790000|2021-12-17 02:39:50|48.5|45.9|48.5|45.9|48.5|45.9|48.5|45.9|0
1639708800000|2021-12-17 02:40:00|48.52|45.92|48.5|45.9|48.52|45.92|48.5|45.9|0
1639708810000|2021-12-17 02:40:10|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639708820000|2021-12-17 02:40:20|48.52|45.92|48.5|45.9|48.52|45.92|48.5|45.9|0
1639708830000|2021-12-17 02:40:30|48.48|45.88|48.48|45.88|48.5|45.9|48.48|45.88|0
1639708840000|2021-12-17 02:40:40|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1639708850000|2021-12-17 02:40:50|48.48|45.88|48.45|45.85|48.48|45.88|48.45|45.85|0
1639708870000|2021-12-17 02:41:10|48.42|45.82|48.39|45.79|48.42|45.82|48.39|45.79|0
1639708880000|2021-12-17 02:41:20|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1639708890000|2021-12-17 02:41:30|48.35|45.75|48.34|45.74|48.35|45.75|48.34|45.74|0
1639708900000|2021-12-17 02:41:40|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1639708910000|2021-12-17 02:41:50|48.37|45.77|48.35|45.75|48.37|45.77|48.35|45.75|0
1639708920000|2021-12-17 02:42:00|48.37|45.77|48.39|45.79|48.39|45.79|48.37|45.77|0
1639708950000|2021-12-17 02:42:30|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1639708960000|2021-12-17 02:42:40|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639708970000|2021-12-17 02:42:50|48.38|45.78|48.35|45.75|48.38|45.78|48.35|45.75|0
1639708980000|2021-12-17 02:43:00|48.34|45.74|48.35|45.75|48.35|45.75|48.34|45.74|0
1639709000000|2021-12-17 02:43:20|48.37|45.77|48.32|45.72|48.37|45.77|48.32|45.72|0
1639709010000|2021-12-17 02:43:30|48.34|45.74|48.32|45.72|48.34|45.74|48.32|45.72|0
1639709020000|2021-12-17 02:43:40|48.25|45.65|48.3|45.7|48.3|45.7|48.25|45.65|0
1639709030000|2021-12-17 02:43:50|48.29|45.69|48.32|45.72|48.32|45.72|48.29|45.69|0
1639709050000|2021-12-17 02:44:10|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1639709070000|2021-12-17 02:44:30|48.32|45.72|48.34|45.74|48.34|45.74|48.32|45.72|0
1639709080000|2021-12-17 02:44:40|48.32|45.72|48.27|45.67|48.32|45.72|48.27|45.67|0
1639709090000|2021-12-17 02:44:50|48.29|45.69|48.27|45.67|48.29|45.69|48.27|45.67|0
1639709100000|2021-12-17 02:45:00|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1639709110000|2021-12-17 02:45:10|48.3|45.7|48.27|45.67|48.3|45.7|48.27|45.67|0
1639709120000|2021-12-17 02:45:20|48.29|45.69|48.25|45.65|48.29|45.69|48.25|45.65|0
1639709130000|2021-12-17 02:45:30|48.22|45.62|48.21|45.61|48.22|45.62|48.21|45.61|0
1639709140000|2021-12-17 02:45:40|48.22|45.62|48.19|45.59|48.22|45.62|48.19|45.59|0
1639709150000|2021-12-17 02:45:50|48.22|45.62|48.21|45.61|48.22|45.62|48.19|45.59|0
1639709160000|2021-12-17 02:46:00|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1639709170000|2021-12-17 02:46:10|48.25|45.65|48.22|45.62|48.25|45.65|48.22|45.62|0
1639709180000|2021-12-17 02:46:20|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1639709210000|2021-12-17 02:46:50|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1639709220000|2021-12-17 02:47:00|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1639709230000|2021-12-17 02:47:10|48.35|45.75|48.32|45.72|48.35|45.75|48.32|45.72|0
1639709270000|2021-12-17 02:47:50|48.35|45.75|48.33|45.73|48.35|45.75|48.32|45.72|0
1639709280000|2021-12-17 02:48:00|48.35|45.75|48.32|45.72|48.38|45.78|48.32|45.72|0
1639709320000|2021-12-17 02:48:40|48.28|45.68|48.32|45.72|48.32|45.72|48.28|45.68|0
1639709330000|2021-12-17 02:48:50|48.28|45.68|48.32|45.72|48.32|45.72|48.28|45.68|0
1639709340000|2021-12-17 02:49:00|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1639709370000|2021-12-17 02:49:30|48.3|45.7|48.3|45.7|48.3|45.7|48.28|45.68|0
1639709380000|2021-12-17 02:49:40|48.32|45.72|48.32|45.72|48.32|45.72|48.3|45.7|0
1639709390000|2021-12-17 02:49:50|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1639709400000|2021-12-17 02:50:00|48.37|45.77|48.38|45.78|48.38|45.78|48.37|45.77|0
1639709420000|2021-12-17 02:50:20|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639709430000|2021-12-17 02:50:30|48.43|45.83|48.45|45.85|48.45|45.85|48.43|45.83|0
1639709440000|2021-12-17 02:50:40|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639709450000|2021-12-17 02:50:50|48.43|45.83|48.45|45.85|48.45|45.85|48.43|45.83|0
1639709460000|2021-12-17 02:51:00|48.46|45.86|48.49|45.89|48.49|45.89|48.45|45.85|0
1639709470000|2021-12-17 02:51:10|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639709480000|2021-12-17 02:51:20|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639709490000|2021-12-17 02:51:30|48.46|45.86|48.45|45.85|48.46|45.86|48.45|45.85|0
1639709510000|2021-12-17 02:51:50|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639709520000|2021-12-17 02:52:00|48.46|45.86|48.48|45.88|48.48|45.88|48.46|45.86|0
1639709560000|2021-12-17 02:52:40|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639709570000|2021-12-17 02:52:50|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639709580000|2021-12-17 02:53:00|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1639709590000|2021-12-17 02:53:10|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1639709600000|2021-12-17 02:53:20|48.51|45.91|48.53|45.93|48.53|45.93|48.51|45.91|0
1639709610000|2021-12-17 02:53:30|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1639709620000|2021-12-17 02:53:40|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1639709640000|2021-12-17 02:54:00|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639709670000|2021-12-17 02:54:30|48.43|45.83|48.41|45.81|48.44|45.84|48.41|45.81|0
1639709680000|2021-12-17 02:54:40|48.4|45.8|48.4|45.8|48.4|45.8|48.38|45.78|0
1639709690000|2021-12-17 02:54:50|48.38|45.78|48.41|45.81|48.41|45.81|48.38|45.78|0
1639709700000|2021-12-17 02:55:00|48.43|45.83|48.43|45.83|48.43|45.83|48.43|45.83|0
1639709710000|2021-12-17 02:55:10|48.41|45.81|48.38|45.78|48.43|45.83|48.38|45.78|0
1639709720000|2021-12-17 02:55:20|48.4|45.8|48.38|45.78|48.4|45.8|48.38|45.78|0
1639709730000|2021-12-17 02:55:30|48.36|45.76|48.35|45.75|48.36|45.76|48.35|45.75|0
1639709740000|2021-12-17 02:55:40|48.36|45.76|48.36|45.76|48.38|45.78|48.36|45.76|0
1639709750000|2021-12-17 02:55:50|48.38|45.78|48.35|45.75|48.38|45.78|48.35|45.75|0
1639709760000|2021-12-17 02:56:00|48.31|45.71|48.35|45.75|48.35|45.75|48.31|45.71|0
1639709770000|2021-12-17 02:56:10|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1639709780000|2021-12-17 02:56:20|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639709790000|2021-12-17 02:56:30|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639709800000|2021-12-17 02:56:40|48.43|45.83|48.43|45.83|48.43|45.83|48.43|45.83|0
1639709820000|2021-12-17 02:57:00|48.41|45.81|48.41|45.81|48.43|45.83|48.41|45.81|0
1639709840000|2021-12-17 02:57:20|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639709860000|2021-12-17 02:57:40|48.43|45.83|48.44|45.84|48.44|45.84|48.43|45.83|0
1639709870000|2021-12-17 02:57:50|48.46|45.86|48.47|45.87|48.47|45.87|48.46|45.86|0
1639709890000|2021-12-17 02:58:10|48.49|45.89|48.51|45.91|48.51|45.91|48.49|45.89|0
1639709900000|2021-12-17 02:58:20|48.49|45.89|48.46|45.86|48.49|45.89|48.46|45.86|0
1639709910000|2021-12-17 02:58:30|48.44|45.84|48.46|45.86|48.47|45.87|48.44|45.84|0
1639709920000|2021-12-17 02:58:40|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1639709940000|2021-12-17 02:59:00|48.46|45.86|48.44|45.84|48.46|45.86|48.44|45.84|0
1639709950000|2021-12-17 02:59:10|48.41|45.81|48.39|45.79|48.41|45.81|48.39|45.79|0
1639709960000|2021-12-17 02:59:20|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1639709970000|2021-12-17 02:59:30|48.36|45.76|48.34|45.74|48.36|45.76|48.34|45.74|0
1639709980000|2021-12-17 02:59:40|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1639709990000|2021-12-17 02:59:50|48.34|45.74|48.38|45.78|48.38|45.78|48.34|45.74|0
1639710020000|2021-12-17 03:00:20|48.41|45.81|48.38|45.78|48.41|45.81|48.38|45.78|0
1639710030000|2021-12-17 03:00:30|48.39|45.79|48.38|45.78|48.39|45.79|48.38|45.78|0
1639710040000|2021-12-17 03:00:40|48.39|45.79|48.39|45.79|48.39|45.79|48.39|45.79|0
1639710050000|2021-12-17 03:00:50|48.41|45.81|48.39|45.79|48.41|45.81|48.39|45.79|0
1639710060000|2021-12-17 03:01:00|48.38|45.78|48.41|45.81|48.41|45.81|48.38|45.78|0
1639710070000|2021-12-17 03:01:10|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639710100000|2021-12-17 03:01:40|48.41|45.81|48.39|45.79|48.41|45.81|48.39|45.79|0
1639710110000|2021-12-17 03:01:50|48.41|45.81|48.41|45.81|48.41|45.81|48.39|45.79|0
1639710120000|2021-12-17 03:02:00|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1639710130000|2021-12-17 03:02:10|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639710140000|2021-12-17 03:02:20|48.46|45.86|48.46|45.86|48.46|45.86|48.46|45.86|0
1639710150000|2021-12-17 03:02:30|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1639710160000|2021-12-17 03:02:40|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1639710170000|2021-12-17 03:02:50|48.5|45.9|48.5|45.9|48.5|45.9|48.5|45.9|0
1639710180000|2021-12-17 03:03:00|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1639710190000|2021-12-17 03:03:10|48.5|45.9|48.5|45.9|48.5|45.9|48.5|45.9|0
1639710200000|2021-12-17 03:03:20|48.54|45.94|48.54|45.94|48.54|45.94|48.5|45.9|0
1639710220000|2021-12-17 03:03:40|48.63|46.03|48.6|46|48.63|46.03|48.6|46|0
1639710230000|2021-12-17 03:03:50|48.63|46.03|48.65|46.05|48.65|46.05|48.63|46.03|0
1639710240000|2021-12-17 03:04:00|48.67|46.07|48.7|46.1|48.7|46.1|48.67|46.07|0
1639710250000|2021-12-17 03:04:10|48.73|46.13|48.76|46.16|48.76|46.16|48.73|46.13|0
1639710260000|2021-12-17 03:04:20|48.75|46.15|48.76|46.16|48.8|46.2|48.75|46.15|0
1639710270000|2021-12-17 03:04:30|48.73|46.13|48.68|46.08|48.73|46.13|48.68|46.08|0
1639710280000|2021-12-17 03:04:40|48.67|46.07|48.7|46.1|48.7|46.1|48.67|46.07|0
1639710290000|2021-12-17 03:04:50|48.73|46.13|48.7|46.1|48.73|46.13|48.7|46.1|0
1639710310000|2021-12-17 03:05:10|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1639710320000|2021-12-17 03:05:20|48.75|46.15|48.8|46.2|48.8|46.2|48.73|46.13|0
1639710330000|2021-12-17 03:05:30|48.86|46.26|48.93|46.33|48.93|46.33|48.86|46.26|0
1639710340000|2021-12-17 03:05:40|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1639710350000|2021-12-17 03:05:50|48.93|46.33|48.89|46.29|48.93|46.33|48.89|46.29|0
1639710360000|2021-12-17 03:06:00|48.91|46.31|48.93|46.33|48.93|46.33|48.91|46.31|0
1639710370000|2021-12-17 03:06:10|48.96|46.36|48.94|46.34|48.96|46.36|48.94|46.34|0
1639710380000|2021-12-17 03:06:20|48.96|46.36|48.93|46.33|48.96|46.36|48.93|46.33|0
1639710390000|2021-12-17 03:06:30|48.94|46.34|48.89|46.29|48.94|46.34|48.89|46.29|0
1639710400000|2021-12-17 03:06:40|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1639710420000|2021-12-17 03:07:00|48.83|46.23|48.86|46.26|48.86|46.26|48.83|46.23|0
1639710430000|2021-12-17 03:07:10|48.89|46.29|48.89|46.29|48.89|46.29|48.88|46.28|0
1639710440000|2021-12-17 03:07:20|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639710450000|2021-12-17 03:07:30|48.98|46.38|48.99|46.39|48.99|46.39|48.98|46.38|0
1639710460000|2021-12-17 03:07:40|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1639710470000|2021-12-17 03:07:50|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639710480000|2021-12-17 03:08:00|49.04|46.44|48.99|46.39|49.04|46.44|48.99|46.39|0
1639710500000|2021-12-17 03:08:20|49.06|46.46|49.02|46.42|49.06|46.46|49.02|46.42|0
1639710510000|2021-12-17 03:08:30|48.99|46.39|48.99|46.39|49.01|46.41|48.99|46.39|0
1639710520000|2021-12-17 03:08:40|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639710530000|2021-12-17 03:08:50|48.99|46.39|48.98|46.38|48.99|46.39|48.98|46.38|0
1639710540000|2021-12-17 03:09:00|48.96|46.36|49.02|46.42|49.02|46.42|48.96|46.36|0
1639710550000|2021-12-17 03:09:10|49.01|46.41|49.02|46.42|49.02|46.42|48.99|46.39|0
1639710570000|2021-12-17 03:09:30|49.01|46.41|49.02|46.42|49.02|46.42|49.01|46.41|0
1639710580000|2021-12-17 03:09:40|48.99|46.39|48.96|46.36|48.99|46.39|48.96|46.36|0
1639710590000|2021-12-17 03:09:50|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639710600000|2021-12-17 03:10:00|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639710610000|2021-12-17 03:10:10|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1639710630000|2021-12-17 03:10:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1639710640000|2021-12-17 03:10:40|49.06|46.46|49.09|46.49|49.09|46.49|49.06|46.46|0
1639710650000|2021-12-17 03:10:50|49.07|46.47|49.09|46.49|49.09|46.49|49.06|46.46|0
1639710660000|2021-12-17 03:11:00|49.11|46.51|49.12|46.52|49.12|46.52|49.11|46.51|0
1639710670000|2021-12-17 03:11:10|49.19|46.59|49.15|46.55|49.19|46.59|49.15|46.55|0
1639710690000|2021-12-17 03:11:30|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639710710000|2021-12-17 03:11:50|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1639710720000|2021-12-17 03:12:00|49.19|46.59|49.22|46.62|49.22|46.62|49.19|46.59|0
1639710730000|2021-12-17 03:12:10|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639710750000|2021-12-17 03:12:30|49.22|46.62|49.22|46.62|49.22|46.62|49.2|46.6|0
1639710760000|2021-12-17 03:12:40|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1639710770000|2021-12-17 03:12:50|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1639710780000|2021-12-17 03:13:00|49.25|46.65|49.24|46.64|49.25|46.65|49.24|46.64|0
1639710790000|2021-12-17 03:13:10|49.22|46.62|49.2|46.6|49.22|46.62|49.2|46.6|0
1639710800000|2021-12-17 03:13:20|49.22|46.62|49.19|46.59|49.22|46.62|49.19|46.59|0
1639710810000|2021-12-17 03:13:30|49.2|46.6|49.22|46.62|49.24|46.64|49.2|46.6|0
1639710820000|2021-12-17 03:13:40|49.24|46.64|49.25|46.65|49.28|46.68|49.24|46.64|0
1639710830000|2021-12-17 03:13:50|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639710840000|2021-12-17 03:14:00|49.25|46.65|49.28|46.68|49.28|46.68|49.25|46.65|0
1639710850000|2021-12-17 03:14:10|49.27|46.67|49.22|46.62|49.27|46.67|49.22|46.62|0
1639710860000|2021-12-17 03:14:20|49.24|46.64|49.25|46.65|49.25|46.65|49.24|46.64|0
1639710870000|2021-12-17 03:14:30|49.35|46.75|49.32|46.72|49.35|46.75|49.32|46.72|0
1639710880000|2021-12-17 03:14:40|49.33|46.73|49.28|46.68|49.33|46.73|49.28|46.68|0
1639710890000|2021-12-17 03:14:50|49.27|46.67|49.22|46.62|49.27|46.67|49.22|46.62|0
1639710900000|2021-12-17 03:15:00|49.23|46.63|49.25|46.65|49.28|46.68|49.23|46.63|0
1639710910000|2021-12-17 03:15:10|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639710920000|2021-12-17 03:15:20|49.27|46.67|49.32|46.72|49.32|46.72|49.27|46.67|0
1639710930000|2021-12-17 03:15:30|49.33|46.73|49.28|46.68|49.37|46.77|49.28|46.68|0
1639710940000|2021-12-17 03:15:40|49.3|46.7|49.33|46.73|49.33|46.73|49.3|46.7|0
1639710950000|2021-12-17 03:15:50|49.35|46.75|49.35|46.75|49.35|46.75|49.33|46.73|0
1639710960000|2021-12-17 03:16:00|49.33|46.73|49.37|46.77|49.38|46.78|49.33|46.73|0
1639710970000|2021-12-17 03:16:10|49.35|46.75|49.35|46.75|49.38|46.78|49.35|46.75|0
1639710980000|2021-12-17 03:16:20|49.32|46.72|49.33|46.73|49.33|46.73|49.32|46.72|0
1639710990000|2021-12-17 03:16:30|49.32|46.72|49.28|46.68|49.32|46.72|49.28|46.68|0
1639711000000|2021-12-17 03:16:40|49.32|46.72|49.33|46.73|49.33|46.73|49.32|46.72|0
1639711010000|2021-12-17 03:16:50|49.32|46.72|49.35|46.75|49.35|46.75|49.32|46.72|0
1639711020000|2021-12-17 03:17:00|49.33|46.73|49.35|46.75|49.35|46.75|49.33|46.73|0
1639711030000|2021-12-17 03:17:10|49.37|46.77|49.35|46.75|49.38|46.78|49.35|46.75|0
1639711040000|2021-12-17 03:17:20|49.38|46.78|49.35|46.75|49.38|46.78|49.35|46.75|0
1639711050000|2021-12-17 03:17:30|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639711060000|2021-12-17 03:17:40|49.37|46.77|49.35|46.75|49.37|46.77|49.35|46.75|0
1639711070000|2021-12-17 03:17:50|49.33|46.73|49.32|46.72|49.33|46.73|49.32|46.72|0
1639711080000|2021-12-17 03:18:00|49.33|46.73|49.32|46.72|49.33|46.73|49.32|46.72|0
1639711090000|2021-12-17 03:18:10|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639711100000|2021-12-17 03:18:20|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639711110000|2021-12-17 03:18:30|49.3|46.7|49.28|46.68|49.3|46.7|49.28|46.68|0
1639711120000|2021-12-17 03:18:40|49.27|46.67|49.28|46.68|49.3|46.7|49.27|46.67|0
1639711130000|2021-12-17 03:18:50|49.3|46.7|49.31|46.71|49.31|46.71|49.3|46.7|0
1639711150000|2021-12-17 03:19:10|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639711170000|2021-12-17 03:19:30|49.27|46.67|49.2|46.6|49.27|46.67|49.2|46.6|0
1639711180000|2021-12-17 03:19:40|49.17|46.57|49.15|46.55|49.18|46.58|49.15|46.55|0
1639711190000|2021-12-17 03:19:50|49.18|46.58|49.17|46.57|49.18|46.58|49.13|46.53|0
1639711200000|2021-12-17 03:20:00|49.15|46.55|49.15|46.55|49.18|46.58|49.15|46.55|0
1639711210000|2021-12-17 03:20:10|49.18|46.58|49.17|46.57|49.18|46.58|49.17|46.57|0
1639711220000|2021-12-17 03:20:20|49.15|46.55|49.21|46.61|49.21|46.61|49.15|46.55|0
1639711240000|2021-12-17 03:20:40|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639711260000|2021-12-17 03:21:00|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639711270000|2021-12-17 03:21:10|49.23|46.63|49.21|46.61|49.23|46.63|49.21|46.61|0
1639711280000|2021-12-17 03:21:20|49.23|46.63|49.21|46.61|49.23|46.63|49.21|46.61|0
1639711320000|2021-12-17 03:22:00|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639711330000|2021-12-17 03:22:10|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639711340000|2021-12-17 03:22:20|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639711350000|2021-12-17 03:22:30|49.2|46.6|49.18|46.58|49.2|46.6|49.18|46.58|0
1639711360000|2021-12-17 03:22:40|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639711390000|2021-12-17 03:23:10|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639711400000|2021-12-17 03:23:20|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1639711410000|2021-12-17 03:23:30|49.2|46.6|49.25|46.65|49.25|46.65|49.2|46.6|0
1639711420000|2021-12-17 03:23:40|49.21|46.61|49.21|46.61|49.23|46.63|49.21|46.61|0
1639711430000|2021-12-17 03:23:50|49.23|46.63|49.25|46.65|49.25|46.65|49.23|46.63|0
1639711440000|2021-12-17 03:24:00|49.23|46.63|49.26|46.66|49.26|46.66|49.23|46.63|0
1639711450000|2021-12-17 03:24:10|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639711460000|2021-12-17 03:24:20|49.25|46.65|49.28|46.68|49.28|46.68|49.25|46.65|0
1639711480000|2021-12-17 03:24:40|49.31|46.71|49.31|46.71|49.31|46.71|49.3|46.7|0
1639711490000|2021-12-17 03:24:50|49.28|46.68|49.31|46.71|49.31|46.71|49.28|46.68|0
1639711500000|2021-12-17 03:25:00|49.3|46.7|49.34|46.74|49.34|46.74|49.3|46.7|0
1639711510000|2021-12-17 03:25:10|49.31|46.71|49.34|46.74|49.34|46.74|49.31|46.71|0
1639711520000|2021-12-17 03:25:20|49.31|46.71|49.3|46.7|49.31|46.71|49.28|46.68|0
1639711530000|2021-12-17 03:25:30|49.28|46.68|49.26|46.66|49.28|46.68|49.26|46.66|0
1639711540000|2021-12-17 03:25:40|49.28|46.68|49.24|46.64|49.28|46.68|49.24|46.64|0
1639711560000|2021-12-17 03:26:00|49.28|46.68|49.28|46.68|49.28|46.68|49.26|46.66|0
1639711570000|2021-12-17 03:26:10|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1639711580000|2021-12-17 03:26:20|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639711590000|2021-12-17 03:26:30|49.28|46.68|49.26|46.66|49.28|46.68|49.26|46.66|0
1639711600000|2021-12-17 03:26:40|49.28|46.68|49.24|46.64|49.28|46.68|49.24|46.64|0
1639711610000|2021-12-17 03:26:50|49.26|46.66|49.28|46.68|49.28|46.68|49.26|46.66|0
1639711630000|2021-12-17 03:27:10|49.26|46.66|49.28|46.68|49.28|46.68|49.26|46.66|0
1639711640000|2021-12-17 03:27:20|49.29|46.69|49.31|46.71|49.31|46.71|49.29|46.69|0
1639711650000|2021-12-17 03:27:30|49.28|46.68|49.29|46.69|49.29|46.69|49.28|46.68|0
1639711660000|2021-12-17 03:27:40|49.24|46.64|49.23|46.63|49.24|46.64|49.21|46.61|0
1639711670000|2021-12-17 03:27:50|49.21|46.61|49.23|46.63|49.23|46.63|49.21|46.61|0
1639711680000|2021-12-17 03:28:00|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639711690000|2021-12-17 03:28:10|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1639711700000|2021-12-17 03:28:20|49.18|46.58|49.14|46.54|49.18|46.58|49.14|46.54|0
1639711720000|2021-12-17 03:28:40|49.18|46.58|49.21|46.61|49.21|46.61|49.18|46.58|0
1639711740000|2021-12-17 03:29:00|49.18|46.58|49.21|46.61|49.21|46.61|49.18|46.58|0
1639711750000|2021-12-17 03:29:10|49.19|46.59|49.18|46.58|49.19|46.59|49.18|46.58|0
1639711760000|2021-12-17 03:29:20|49.16|46.56|49.18|46.58|49.18|46.58|49.16|46.56|0
1639711770000|2021-12-17 03:29:30|49.16|46.56|49.14|46.54|49.16|46.56|49.14|46.54|0
1639711790000|2021-12-17 03:29:50|49.13|46.53|49.11|46.51|49.13|46.53|49.11|46.51|0
1639711800000|2021-12-17 03:30:00|49.14|46.54|49.16|46.56|49.16|46.56|49.11|46.51|0
1639711810000|2021-12-17 03:30:10|49.13|46.53|49.14|46.54|49.14|46.54|49.13|46.53|0
1639711820000|2021-12-17 03:30:20|49.11|46.51|49.13|46.53|49.13|46.53|49.11|46.51|0
1639711830000|2021-12-17 03:30:30|49.11|46.51|49.14|46.54|49.14|46.54|49.11|46.51|0
1639711840000|2021-12-17 03:30:40|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639711850000|2021-12-17 03:30:50|49.16|46.56|49.14|46.54|49.16|46.56|49.14|46.54|0
1639711860000|2021-12-17 03:31:00|49.16|46.56|49.14|46.54|49.16|46.56|49.14|46.54|0
1639711870000|2021-12-17 03:31:10|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639711880000|2021-12-17 03:31:20|49.16|46.56|49.18|46.58|49.18|46.58|49.16|46.56|0
1639711890000|2021-12-17 03:31:30|49.19|46.59|49.18|46.58|49.19|46.59|49.18|46.58|0
1639711900000|2021-12-17 03:31:40|49.19|46.59|49.21|46.61|49.21|46.61|49.19|46.59|0
1639711910000|2021-12-17 03:31:50|49.19|46.59|49.21|46.61|49.21|46.61|49.19|46.59|0
1639711920000|2021-12-17 03:32:00|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1639711930000|2021-12-17 03:32:10|49.21|46.61|49.21|46.61|49.23|46.63|49.21|46.61|0
1639711940000|2021-12-17 03:32:20|49.23|46.63|49.26|46.66|49.26|46.66|49.23|46.63|0
1639711950000|2021-12-17 03:32:30|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1639711960000|2021-12-17 03:32:40|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1639711970000|2021-12-17 03:32:50|49.27|46.67|49.34|46.74|49.34|46.74|49.27|46.67|0
1639711980000|2021-12-17 03:33:00|49.37|46.77|49.51|46.91|49.51|46.91|49.37|46.77|0
1639711990000|2021-12-17 03:33:10|49.54|46.94|49.62|47.02|49.62|47.02|49.54|46.94|0
1639712000000|2021-12-17 03:33:20|49.64|47.04|49.7|47.1|49.7|47.1|49.64|47.04|0
1639712010000|2021-12-17 03:33:30|49.64|47.04|49.7|47.1|49.7|47.1|49.64|47.04|0
1639712020000|2021-12-17 03:33:40|49.77|47.17|49.77|47.17|49.8|47.2|49.77|47.17|0
1639712030000|2021-12-17 03:33:50|49.8|47.2|49.87|47.27|49.87|47.27|49.8|47.2|0
1639712040000|2021-12-17 03:34:00|49.9|47.3|49.9|47.3|49.94|47.34|49.9|47.3|0
1639712050000|2021-12-17 03:34:10|49.87|47.27|49.8|47.2|49.87|47.27|49.8|47.2|0
1639712060000|2021-12-17 03:34:20|49.77|47.17|49.75|47.15|49.8|47.2|49.75|47.15|0
1639712070000|2021-12-17 03:34:30|49.7|47.1|49.7|47.1|49.74|47.14|49.7|47.1|0
1639712080000|2021-12-17 03:34:40|49.74|47.14|49.64|47.04|49.74|47.14|49.64|47.04|0
1639712090000|2021-12-17 03:34:50|49.62|47.02|49.64|47.04|49.64|47.04|49.62|47.02|0
1639712100000|2021-12-17 03:35:00|49.62|47.02|49.7|47.1|49.7|47.1|49.62|47.02|0
1639712110000|2021-12-17 03:35:10|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1639712120000|2021-12-17 03:35:20|49.75|47.15|49.72|47.12|49.75|47.15|49.72|47.12|0
1639712130000|2021-12-17 03:35:30|49.7|47.1|49.74|47.14|49.74|47.14|49.69|47.09|0
1639712140000|2021-12-17 03:35:40|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639712150000|2021-12-17 03:35:50|49.74|47.14|49.75|47.15|49.75|47.15|49.7|47.1|0
1639712160000|2021-12-17 03:36:00|49.72|47.12|49.7|47.1|49.74|47.14|49.64|47.04|0
1639712170000|2021-12-17 03:36:10|49.74|47.14|49.7|47.1|49.74|47.14|49.7|47.1|0
1639712180000|2021-12-17 03:36:20|49.77|47.17|49.74|47.14|49.77|47.17|49.74|47.14|0
1639712190000|2021-12-17 03:36:30|49.77|47.17|49.92|47.32|49.92|47.32|49.77|47.17|0
1639712200000|2021-12-17 03:36:40|49.94|47.34|50.04|47.44|50.04|47.44|49.94|47.34|0
1639712210000|2021-12-17 03:36:50|50.07|47.47|50.04|47.44|50.07|47.47|50.04|47.44|0
1639712220000|2021-12-17 03:37:00|50.02|47.42|50.07|47.47|50.07|47.47|50.02|47.42|0
1639712230000|2021-12-17 03:37:10|50.1|47.5|50.1|47.5|50.14|47.54|50.1|47.5|0
1639712240000|2021-12-17 03:37:20|50.04|47.44|50.04|47.44|50.07|47.47|50.04|47.44|0
1639712250000|2021-12-17 03:37:30|50.07|47.47|50.1|47.5|50.1|47.5|50.07|47.47|0
1639712260000|2021-12-17 03:37:40|50.07|47.47|50.05|47.45|50.07|47.47|50.05|47.45|0
1639712270000|2021-12-17 03:37:50|50.04|47.44|49.97|47.37|50.04|47.44|49.97|47.37|0
1639712280000|2021-12-17 03:38:00|50|47.4|49.97|47.37|50|47.4|49.97|47.37|0
1639712290000|2021-12-17 03:38:10|49.93|47.33|49.93|47.33|49.97|47.37|49.9|47.3|0
1639712300000|2021-12-17 03:38:20|49.9|47.3|49.93|47.33|49.93|47.33|49.9|47.3|0
1639712310000|2021-12-17 03:38:30|49.9|47.3|49.87|47.27|49.9|47.3|49.87|47.27|0
1639712320000|2021-12-17 03:38:40|49.9|47.3|49.9|47.3|49.9|47.3|49.9|47.3|0
1639712330000|2021-12-17 03:38:50|49.93|47.33|49.9|47.3|49.93|47.33|49.87|47.27|0
1639712340000|2021-12-17 03:39:00|49.87|47.27|49.9|47.3|49.9|47.3|49.87|47.27|0
1639712350000|2021-12-17 03:39:10|49.87|47.27|49.87|47.27|49.88|47.28|49.87|47.27|0
1639712360000|2021-12-17 03:39:20|49.88|47.28|49.9|47.3|49.9|47.3|49.88|47.28|0
1639712370000|2021-12-17 03:39:30|49.87|47.27|49.87|47.27|49.87|47.27|49.85|47.25|0
1639712380000|2021-12-17 03:39:40|49.85|47.25|49.83|47.23|49.87|47.27|49.83|47.23|0
1639712390000|2021-12-17 03:39:50|49.85|47.25|49.87|47.27|49.87|47.27|49.83|47.23|0
1639712400000|2021-12-17 03:40:00|49.9|47.3|49.9|47.3|49.9|47.3|49.87|47.27|0
1639712410000|2021-12-17 03:40:10|49.93|47.33|49.9|47.3|49.93|47.33|49.9|47.3|0
1639712420000|2021-12-17 03:40:20|49.87|47.27|49.85|47.25|49.87|47.27|49.85|47.25|0
1639712430000|2021-12-17 03:40:30|49.83|47.23|49.83|47.23|49.85|47.25|49.83|47.23|0
1639712440000|2021-12-17 03:40:40|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1639712450000|2021-12-17 03:40:50|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639712470000|2021-12-17 03:41:10|49.87|47.27|49.87|47.27|49.87|47.27|49.83|47.23|0
1639712480000|2021-12-17 03:41:20|49.9|47.3|49.93|47.33|49.93|47.33|49.9|47.3|0
1639712490000|2021-12-17 03:41:30|49.9|47.3|49.9|47.3|49.92|47.32|49.9|47.3|0
1639712500000|2021-12-17 03:41:40|49.92|47.32|49.9|47.3|49.92|47.32|49.9|47.3|0
1639712520000|2021-12-17 03:42:00|49.93|47.33|49.97|47.37|49.97|47.37|49.93|47.33|0
1639712530000|2021-12-17 03:42:10|49.95|47.35|49.93|47.33|49.97|47.37|49.93|47.33|0
1639712540000|2021-12-17 03:42:20|49.88|47.28|49.9|47.3|49.9|47.3|49.87|47.27|0
1639712550000|2021-12-17 03:42:30|49.93|47.33|49.87|47.27|49.93|47.33|49.87|47.27|0
1639712560000|2021-12-17 03:42:40|49.85|47.25|49.85|47.25|49.87|47.27|49.85|47.25|0
1639712570000|2021-12-17 03:42:50|49.87|47.27|49.85|47.25|49.87|47.27|49.85|47.25|0
1639712580000|2021-12-17 03:43:00|49.87|47.27|49.9|47.3|49.9|47.3|49.87|47.27|0
1639712590000|2021-12-17 03:43:10|49.87|47.27|49.87|47.27|49.88|47.28|49.87|47.27|0
1639712600000|2021-12-17 03:43:20|49.85|47.25|49.85|47.25|49.85|47.25|49.85|47.25|0
1639712610000|2021-12-17 03:43:30|49.83|47.23|49.87|47.27|49.87|47.27|49.83|47.23|0
1639712620000|2021-12-17 03:43:40|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639712630000|2021-12-17 03:43:50|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639712640000|2021-12-17 03:44:00|49.78|47.18|49.78|47.18|49.8|47.2|49.78|47.18|0
1639712650000|2021-12-17 03:44:10|49.76|47.16|49.8|47.2|49.8|47.2|49.76|47.16|0
1639712660000|2021-12-17 03:44:20|49.76|47.16|49.8|47.2|49.8|47.2|49.76|47.16|0
1639712670000|2021-12-17 03:44:30|49.9|47.3|49.93|47.33|49.93|47.33|49.9|47.3|0
1639712680000|2021-12-17 03:44:40|49.96|47.36|49.92|47.32|49.96|47.36|49.92|47.32|0
1639712690000|2021-12-17 03:44:50|49.9|47.3|49.92|47.32|49.92|47.32|49.9|47.3|0
1639712700000|2021-12-17 03:45:00|49.96|47.36|49.9|47.3|49.96|47.36|49.9|47.3|0
1639712710000|2021-12-17 03:45:10|49.93|47.33|50.03|47.43|50.03|47.43|49.93|47.33|0
1639712720000|2021-12-17 03:45:20|50.06|47.46|49.91|47.31|50.06|47.46|49.91|47.31|0
1639712730000|2021-12-17 03:45:30|49.9|47.3|49.81|47.21|49.9|47.3|49.81|47.21|0
1639712740000|2021-12-17 03:45:40|49.83|47.23|49.8|47.2|49.83|47.23|49.8|47.2|0
1639712750000|2021-12-17 03:45:50|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639712760000|2021-12-17 03:46:00|49.9|47.3|49.91|47.31|49.91|47.31|49.9|47.3|0
1639712770000|2021-12-17 03:46:10|49.9|47.3|49.9|47.3|49.9|47.3|49.86|47.26|0
1639712780000|2021-12-17 03:46:20|49.93|47.33|49.91|47.31|49.93|47.33|49.91|47.31|0
1639712790000|2021-12-17 03:46:30|49.86|47.26|49.88|47.28|49.88|47.28|49.86|47.26|0
1639712800000|2021-12-17 03:46:40|49.86|47.26|49.86|47.26|49.9|47.3|49.86|47.26|0
1639712810000|2021-12-17 03:46:50|49.8|47.2|49.8|47.2|49.81|47.21|49.8|47.2|0
1639712820000|2021-12-17 03:47:00|49.81|47.21|49.8|47.2|49.83|47.23|49.76|47.16|0
1639712830000|2021-12-17 03:47:10|49.76|47.16|49.76|47.16|49.78|47.18|49.76|47.16|0
1639712850000|2021-12-17 03:47:30|49.78|47.18|49.76|47.16|49.78|47.18|49.76|47.16|0
1639712860000|2021-12-17 03:47:40|49.75|47.15|49.76|47.16|49.76|47.16|49.75|47.15|0
1639712870000|2021-12-17 03:47:50|49.8|47.2|49.78|47.18|49.8|47.2|49.76|47.16|0
1639712880000|2021-12-17 03:48:00|49.76|47.16|49.8|47.2|49.8|47.2|49.76|47.16|0
1639712890000|2021-12-17 03:48:10|49.78|47.18|49.78|47.18|49.78|47.18|49.76|47.16|0
1639712900000|2021-12-17 03:48:20|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639712910000|2021-12-17 03:48:30|49.7|47.1|49.7|47.1|49.71|47.11|49.7|47.1|0
1639712920000|2021-12-17 03:48:40|49.71|47.11|49.73|47.13|49.73|47.13|49.71|47.11|0
1639712930000|2021-12-17 03:48:50|49.7|47.1|49.73|47.13|49.73|47.13|49.7|47.1|0
1639712940000|2021-12-17 03:49:00|49.75|47.15|49.75|47.15|49.75|47.15|49.75|47.15|0
1639712950000|2021-12-17 03:49:10|49.73|47.13|49.76|47.16|49.76|47.16|49.73|47.13|0
1639712960000|2021-12-17 03:49:20|49.78|47.18|49.8|47.2|49.8|47.2|49.78|47.18|0
1639712970000|2021-12-17 03:49:30|49.81|47.21|49.8|47.2|49.81|47.21|49.8|47.2|0
1639712990000|2021-12-17 03:49:50|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639713000000|2021-12-17 03:50:00|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639713010000|2021-12-17 03:50:10|49.79|47.19|49.78|47.18|49.79|47.19|49.78|47.18|0
1639713020000|2021-12-17 03:50:20|49.79|47.19|49.81|47.21|49.81|47.21|49.79|47.19|0
1639713030000|2021-12-17 03:50:30|49.79|47.19|49.81|47.21|49.81|47.21|49.79|47.19|0
1639713040000|2021-12-17 03:50:40|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639713090000|2021-12-17 03:51:30|49.79|47.19|49.83|47.23|49.83|47.23|49.79|47.19|0
1639713110000|2021-12-17 03:51:50|49.79|47.19|49.83|47.23|49.83|47.23|49.79|47.19|0
1639713120000|2021-12-17 03:52:00|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639713130000|2021-12-17 03:52:10|49.79|47.19|49.79|47.19|49.79|47.19|49.76|47.16|0
1639713140000|2021-12-17 03:52:20|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639713210000|2021-12-17 03:53:30|49.79|47.19|49.83|47.23|49.83|47.23|49.79|47.19|0
1639713230000|2021-12-17 03:53:50|49.81|47.21|49.79|47.19|49.81|47.21|49.79|47.19|0
1639713240000|2021-12-17 03:54:00|49.81|47.21|49.79|47.19|49.83|47.23|49.79|47.19|0
1639713270000|2021-12-17 03:54:30|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639713280000|2021-12-17 03:54:40|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639713310000|2021-12-17 03:55:10|49.79|47.19|49.79|47.19|49.79|47.19|49.79|47.19|0
1639713320000|2021-12-17 03:55:20|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639713330000|2021-12-17 03:55:30|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639713340000|2021-12-17 03:55:40|49.83|47.23|50.06|47.46|50.06|47.46|49.83|47.23|0
1639713350000|2021-12-17 03:55:50|50.09|47.49|50.19|47.59|50.19|47.59|50.09|47.49|0
1639713360000|2021-12-17 03:56:00|50.14|47.54|50.19|47.59|50.19|47.59|50.14|47.54|0
1639713370000|2021-12-17 03:56:10|50.16|47.56|50.19|47.59|50.19|47.59|50.16|47.56|0
1639713380000|2021-12-17 03:56:20|50.23|47.63|50.7|48.1|50.7|48.1|50.23|47.63|0
1639713390000|2021-12-17 03:56:30|50.63|48.03|50.53|47.93|50.63|48.03|50.5|47.9|0
1639713400000|2021-12-17 03:56:40|50.63|48.03|50.73|48.13|50.73|48.13|50.63|48.03|0
1639713410000|2021-12-17 03:56:50|50.8|48.2|50.8|48.2|50.8|48.2|50.8|48.2|0
1639713420000|2021-12-17 03:57:00|50.83|48.23|50.8|48.2|50.87|48.27|50.8|48.2|0
1639713430000|2021-12-17 03:57:10|50.77|48.17|50.77|48.17|50.82|48.22|50.77|48.17|0
1639713440000|2021-12-17 03:57:20|50.78|48.18|50.7|48.1|50.78|48.18|50.7|48.1|0
1639713450000|2021-12-17 03:57:30|50.75|48.15|50.8|48.2|50.82|48.22|50.75|48.15|0
1639713460000|2021-12-17 03:57:40|50.78|48.18|50.8|48.2|50.8|48.2|50.77|48.17|0
1639713470000|2021-12-17 03:57:50|50.85|48.25|50.93|48.33|50.93|48.33|50.83|48.23|0
1639713480000|2021-12-17 03:58:00|50.88|48.28|50.95|48.35|50.95|48.35|50.88|48.28|0
1639713490000|2021-12-17 03:58:10|50.87|48.27|50.93|48.33|50.93|48.33|50.83|48.23|0
1639713500000|2021-12-17 03:58:20|50.87|48.27|50.83|48.23|50.87|48.27|50.83|48.23|0
1639713510000|2021-12-17 03:58:30|50.85|48.25|50.87|48.27|50.9|48.3|50.85|48.25|0
1639713520000|2021-12-17 03:58:40|50.85|48.25|50.85|48.25|50.85|48.25|50.83|48.23|0
1639713530000|2021-12-17 03:58:50|50.83|48.23|50.88|48.28|50.88|48.28|50.83|48.23|0
1639713540000|2021-12-17 03:59:00|50.87|48.27|50.87|48.27|50.88|48.28|50.85|48.25|0
1639713550000|2021-12-17 03:59:10|50.82|48.22|50.8|48.2|50.82|48.22|50.8|48.2|0
1639713560000|2021-12-17 03:59:20|50.78|48.18|50.76|48.16|50.78|48.18|50.76|48.16|0
1639713570000|2021-12-17 03:59:30|50.8|48.2|50.73|48.13|50.8|48.2|50.73|48.13|0
1639713580000|2021-12-17 03:59:40|50.76|48.16|50.76|48.16|50.76|48.16|50.76|48.16|0
1639713590000|2021-12-17 03:59:50|50.73|48.13|50.75|48.15|50.75|48.15|50.73|48.13|0
1639713600000|2021-12-17 04:00:00|50.76|48.16|50.7|48.1|50.76|48.16|50.7|48.1|0
1639713610000|2021-12-17 04:00:10|50.66|48.06|50.68|48.08|50.73|48.13|50.66|48.06|0
1639713620000|2021-12-17 04:00:20|50.66|48.06|50.73|48.13|50.73|48.13|50.66|48.06|0
1639713630000|2021-12-17 04:00:30|50.75|48.15|50.73|48.13|50.76|48.16|50.73|48.13|0
1639713640000|2021-12-17 04:00:40|50.71|48.11|50.76|48.16|50.76|48.16|50.7|48.1|0
1639713660000|2021-12-17 04:01:00|50.7|48.1|50.68|48.08|50.7|48.1|50.66|48.06|0
1639713670000|2021-12-17 04:01:10|50.66|48.06|50.66|48.06|50.66|48.06|50.66|48.06|0
1639713680000|2021-12-17 04:01:20|50.63|48.03|50.66|48.06|50.66|48.06|50.61|48.01|0
1639713690000|2021-12-17 04:01:30|50.7|48.1|50.7|48.1|50.7|48.1|50.66|48.06|0
1639713700000|2021-12-17 04:01:40|50.66|48.06|50.66|48.06|50.66|48.06|50.66|48.06|0
1639713710000|2021-12-17 04:01:50|50.7|48.1|50.66|48.06|50.7|48.1|50.66|48.06|0
1639713720000|2021-12-17 04:02:00|50.63|48.03|50.63|48.03|50.63|48.03|50.63|48.03|0
1639713730000|2021-12-17 04:02:10|50.66|48.06|50.66|48.06|50.66|48.06|50.66|48.06|0
1639713740000|2021-12-17 04:02:20|50.64|48.04|50.69|48.09|50.69|48.09|50.63|48.03|0
1639713760000|2021-12-17 04:02:40|50.71|48.11|50.69|48.09|50.73|48.13|50.69|48.09|0
1639713770000|2021-12-17 04:02:50|50.66|48.06|50.66|48.06|50.66|48.06|50.63|48.03|0
1639713780000|2021-12-17 04:03:00|50.69|48.09|50.71|48.11|50.71|48.11|50.69|48.09|0
1639713790000|2021-12-17 04:03:10|50.73|48.13|50.76|48.16|50.8|48.2|50.73|48.13|0
1639713800000|2021-12-17 04:03:20|50.78|48.18|50.76|48.16|50.78|48.18|50.76|48.16|0
1639713810000|2021-12-17 04:03:30|50.78|48.18|50.85|48.25|50.86|48.26|50.78|48.18|0
1639713820000|2021-12-17 04:03:40|50.83|48.23|50.83|48.23|50.83|48.23|50.83|48.23|0
1639713830000|2021-12-17 04:03:50|50.93|48.33|50.93|48.33|51|48.4|50.93|48.33|0
1639713840000|2021-12-17 04:04:00|50.88|48.28|50.9|48.3|50.9|48.3|50.88|48.28|0
1639713850000|2021-12-17 04:04:10|50.93|48.33|50.97|48.37|51|48.4|50.93|48.33|0
1639713860000|2021-12-17 04:04:20|50.95|48.35|50.93|48.33|50.97|48.37|50.93|48.33|0
1639713870000|2021-12-17 04:04:30|50.95|48.35|50.96|48.36|50.96|48.36|50.95|48.35|0
1639713880000|2021-12-17 04:04:40|50.93|48.33|50.93|48.33|50.93|48.33|50.93|48.33|0
1639713890000|2021-12-17 04:04:50|50.95|48.35|51|48.4|51|48.4|50.95|48.35|0
1639713900000|2021-12-17 04:05:00|50.96|48.36|51|48.4|51|48.4|50.96|48.36|0
1639713910000|2021-12-17 04:05:10|50.98|48.38|50.96|48.36|50.98|48.38|50.96|48.36|0
1639713920000|2021-12-17 04:05:20|51|48.4|50.93|48.33|51|48.4|50.93|48.33|0
1639713930000|2021-12-17 04:05:30|50.96|48.36|50.98|48.38|50.98|48.38|50.96|48.36|0
1639713940000|2021-12-17 04:05:40|50.93|48.33|50.93|48.33|50.93|48.33|50.93|48.33|0
1639713950000|2021-12-17 04:05:50|50.96|48.36|50.93|48.33|50.96|48.36|50.93|48.33|0
1639713960000|2021-12-17 04:06:00|50.91|48.31|50.93|48.33|50.93|48.33|50.9|48.3|0
1639713970000|2021-12-17 04:06:10|50.9|48.3|50.9|48.3|50.93|48.33|50.9|48.3|0
1639713980000|2021-12-17 04:06:20|50.86|48.26|50.81|48.21|50.86|48.26|50.81|48.21|0
1639713990000|2021-12-17 04:06:30|50.79|48.19|50.76|48.16|50.79|48.19|50.76|48.16|0
1639714000000|2021-12-17 04:06:40|50.79|48.19|50.79|48.19|50.79|48.19|50.79|48.19|0
1639714010000|2021-12-17 04:06:50|50.76|48.16|50.83|48.23|50.83|48.23|50.76|48.16|0
1639714020000|2021-12-17 04:07:00|50.86|48.26|50.85|48.25|50.86|48.26|50.83|48.23|0
1639714030000|2021-12-17 04:07:10|50.83|48.23|50.83|48.23|50.85|48.25|50.83|48.23|0
1639714040000|2021-12-17 04:07:20|50.76|48.16|50.73|48.13|50.76|48.16|50.73|48.13|0
1639714060000|2021-12-17 04:07:40|50.69|48.09|50.66|48.06|50.69|48.09|50.66|48.06|0
1639714070000|2021-12-17 04:07:50|50.69|48.09|50.69|48.09|50.69|48.09|50.66|48.06|0
1639714080000|2021-12-17 04:08:00|50.66|48.06|50.66|48.06|50.69|48.09|50.66|48.06|0
1639714090000|2021-12-17 04:08:10|50.62|48.02|50.66|48.06|50.66|48.06|50.62|48.02|0
1639714100000|2021-12-17 04:08:20|50.62|48.02|50.62|48.02|50.66|48.06|50.62|48.02|0
1639714110000|2021-12-17 04:08:30|50.66|48.06|50.66|48.06|50.66|48.06|50.66|48.06|0
1639714120000|2021-12-17 04:08:40|50.62|48.02|50.66|48.06|50.66|48.06|50.62|48.02|0
1639714130000|2021-12-17 04:08:50|50.62|48.02|50.56|47.96|50.62|48.02|50.56|47.96|0
1639714140000|2021-12-17 04:09:00|50.59|47.99|50.56|47.96|50.59|47.99|50.56|47.96|0
1639714150000|2021-12-17 04:09:10|50.59|47.99|50.56|47.96|50.59|47.99|50.56|47.96|0
1639714170000|2021-12-17 04:09:30|50.62|48.02|50.62|48.02|50.62|48.02|50.62|48.02|0
1639714180000|2021-12-17 04:09:40|50.59|47.99|50.62|48.02|50.62|48.02|50.59|47.99|0
1639714190000|2021-12-17 04:09:50|50.61|48.01|50.62|48.02|50.62|48.02|50.61|48.01|0
1639714200000|2021-12-17 04:10:00|50.61|48.01|50.59|47.99|50.61|48.01|50.59|47.99|0
1639714210000|2021-12-17 04:10:10|50.52|47.92|50.59|47.99|50.59|47.99|50.52|47.92|0
1639714220000|2021-12-17 04:10:20|50.66|48.06|50.59|47.99|50.66|48.06|50.59|47.99|0
1639714230000|2021-12-17 04:10:30|50.62|48.02|50.62|48.02|50.62|48.02|50.59|47.99|0
1639714240000|2021-12-17 04:10:40|50.61|48.01|50.66|48.06|50.66|48.06|50.61|48.01|0
1639714250000|2021-12-17 04:10:50|50.62|48.02|50.59|47.99|50.62|48.02|50.59|47.99|0
1639714270000|2021-12-17 04:11:10|50.62|48.02|50.59|47.99|50.62|48.02|50.59|47.99|0
1639714280000|2021-12-17 04:11:20|50.55|47.95|50.55|47.95|50.55|47.95|50.52|47.92|0
1639714290000|2021-12-17 04:11:30|50.59|47.99|50.59|47.99|50.59|47.99|50.59|47.99|0
1639714300000|2021-12-17 04:11:40|50.57|47.97|50.57|47.97|50.59|47.99|50.57|47.97|0
1639714310000|2021-12-17 04:11:50|50.62|48.02|50.55|47.95|50.62|48.02|50.55|47.95|0
1639714320000|2021-12-17 04:12:00|50.57|47.97|50.57|47.97|50.59|47.99|50.57|47.97|0
1639714330000|2021-12-17 04:12:10|50.59|47.99|50.59|47.99|50.64|48.04|50.59|47.99|0
1639714340000|2021-12-17 04:12:20|50.62|48.02|50.59|47.99|50.62|48.02|50.59|47.99|0
1639714350000|2021-12-17 04:12:30|50.61|48.01|50.59|47.99|50.61|48.01|50.59|47.99|0
1639714370000|2021-12-17 04:12:50|50.55|47.95|50.52|47.92|50.55|47.95|50.5|47.9|0
1639714380000|2021-12-17 04:13:00|50.55|47.95|50.55|47.95|50.55|47.95|50.55|47.95|0
1639714390000|2021-12-17 04:13:10|50.54|47.94|50.55|47.95|50.55|47.95|50.54|47.94|0
1639714400000|2021-12-17 04:13:20|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1639714410000|2021-12-17 04:13:30|50.5|47.9|50.5|47.9|50.5|47.9|50.5|47.9|0
1639714420000|2021-12-17 04:13:40|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1639714430000|2021-12-17 04:13:50|50.55|47.95|50.59|47.99|50.59|47.99|50.55|47.95|0
1639714440000|2021-12-17 04:14:00|50.55|47.95|50.59|47.99|50.59|47.99|50.55|47.95|0
1639714450000|2021-12-17 04:14:10|50.55|47.95|50.55|47.95|50.55|47.95|50.55|47.95|0
1639714460000|2021-12-17 04:14:20|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1639714470000|2021-12-17 04:14:30|50.55|47.95|50.55|47.95|50.59|47.99|50.55|47.95|0
1639714490000|2021-12-17 04:14:50|50.57|47.97|50.55|47.95|50.57|47.97|50.55|47.95|0
1639714500000|2021-12-17 04:15:00|50.62|48.02|50.55|47.95|50.62|48.02|50.55|47.95|0
1639714510000|2021-12-17 04:15:10|50.57|47.97|50.59|47.99|50.59|47.99|50.57|47.97|0
1639714520000|2021-12-17 04:15:20|50.55|47.95|50.52|47.92|50.55|47.95|50.52|47.92|0
1639714530000|2021-12-17 04:15:30|50.54|47.94|50.55|47.95|50.55|47.95|50.54|47.94|0
1639714540000|2021-12-17 04:15:40|50.54|47.94|50.48|47.88|50.55|47.95|50.48|47.88|0
1639714550000|2021-12-17 04:15:50|50.45|47.85|50.45|47.85|50.45|47.85|50.45|47.85|0
1639714560000|2021-12-17 04:16:00|50.48|47.88|50.43|47.83|50.48|47.88|50.43|47.83|0
1639714570000|2021-12-17 04:16:10|50.42|47.82|50.43|47.83|50.45|47.85|50.42|47.82|0
1639714580000|2021-12-17 04:16:20|50.45|47.85|50.48|47.88|50.48|47.88|50.45|47.85|0
1639714590000|2021-12-17 04:16:30|50.47|47.87|50.48|47.88|50.48|47.88|50.47|47.87|0
1639714600000|2021-12-17 04:16:40|50.45|47.85|50.45|47.85|50.45|47.85|50.45|47.85|0
1639714620000|2021-12-17 04:17:00|50.47|47.87|50.45|47.85|50.47|47.87|50.45|47.85|0
1639714630000|2021-12-17 04:17:10|50.47|47.87|50.45|47.85|50.48|47.88|50.45|47.85|0
1639714640000|2021-12-17 04:17:20|50.42|47.82|50.42|47.82|50.42|47.82|50.42|47.82|0
1639714650000|2021-12-17 04:17:30|50.45|47.85|50.45|47.85|50.45|47.85|50.45|47.85|0
1639714660000|2021-12-17 04:17:40|50.43|47.83|50.42|47.82|50.43|47.83|50.42|47.82|0
1639714680000|2021-12-17 04:18:00|50.45|47.85|50.45|47.85|50.47|47.87|50.45|47.85|0
1639714690000|2021-12-17 04:18:10|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1639714710000|2021-12-17 04:18:30|50.55|47.95|50.55|47.95|50.55|47.95|50.55|47.95|0
1639714720000|2021-12-17 04:18:40|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1639714730000|2021-12-17 04:18:50|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1639714740000|2021-12-17 04:19:00|50.45|47.85|50.5|47.9|50.5|47.9|50.45|47.85|0
1639714750000|2021-12-17 04:19:10|50.48|47.88|50.52|47.92|50.58|47.98|50.48|47.88|0
1639714760000|2021-12-17 04:19:20|50.53|47.93|50.52|47.92|50.53|47.93|50.52|47.92|0
1639714770000|2021-12-17 04:19:30|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1639714780000|2021-12-17 04:19:40|50.5|47.9|50.55|47.95|50.55|47.95|50.5|47.9|0
1639714790000|2021-12-17 04:19:50|50.53|47.93|50.53|47.93|50.55|47.95|50.52|47.92|0
1639714800000|2021-12-17 04:20:00|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1639714810000|2021-12-17 04:20:10|50.55|47.95|50.55|47.95|50.55|47.95|50.53|47.93|0
1639714820000|2021-12-17 04:20:20|50.57|47.97|50.55|47.95|50.57|47.97|50.55|47.95|0
1639714830000|2021-12-17 04:20:30|50.57|47.97|50.57|47.97|50.57|47.97|50.55|47.95|0
1639714840000|2021-12-17 04:20:40|50.55|47.95|50.55|47.95|50.55|47.95|50.55|47.95|0
1639714850000|2021-12-17 04:20:50|50.53|47.93|50.55|47.95|50.55|47.95|50.52|47.92|0
1639714860000|2021-12-17 04:21:00|50.52|47.92|50.52|47.92|50.52|47.92|50.52|47.92|0
1639714870000|2021-12-17 04:21:10|50.53|47.93|50.57|47.97|50.57|47.97|50.53|47.93|0
1639714880000|2021-12-17 04:21:20|50.55|47.95|50.55|47.95|50.55|47.95|50.53|47.93|0
1639714890000|2021-12-17 04:21:30|50.52|47.92|50.55|47.95|50.55|47.95|50.52|47.92|0
1639714900000|2021-12-17 04:21:40|50.58|47.98|50.58|47.98|50.62|48.02|50.58|47.98|0
1639714910000|2021-12-17 04:21:50|50.55|47.95|50.55|47.95|50.55|47.95|50.55|47.95|0
1639714920000|2021-12-17 04:22:00|50.57|47.97|50.51|47.91|50.57|47.97|50.51|47.91|0
1639714930000|2021-12-17 04:22:10|50.53|47.93|50.55|47.95|50.55|47.95|50.51|47.91|0
1639714940000|2021-12-17 04:22:20|50.57|47.97|50.57|47.97|50.57|47.97|50.57|47.97|0
1639714950000|2021-12-17 04:22:30|50.55|47.95|50.55|47.95|50.55|47.95|50.55|47.95|0
1639714960000|2021-12-17 04:22:40|50.51|47.91|50.48|47.88|50.51|47.91|50.48|47.88|0
1639714980000|2021-12-17 04:23:00|50.46|47.86|50.45|47.85|50.46|47.86|50.45|47.85|0
1639714990000|2021-12-17 04:23:10|50.43|47.83|50.41|47.81|50.43|47.83|50.41|47.81|0
1639715000000|2021-12-17 04:23:20|50.45|47.85|50.45|47.85|50.45|47.85|50.45|47.85|0
1639715010000|2021-12-17 04:23:30|50.41|47.81|50.38|47.78|50.41|47.81|50.38|47.78|0
1639715020000|2021-12-17 04:23:40|50.4|47.8|50.4|47.8|50.4|47.8|50.4|47.8|0
1639715030000|2021-12-17 04:23:50|50.41|47.81|50.43|47.83|50.43|47.83|50.41|47.81|0
1639715040000|2021-12-17 04:24:00|50.45|47.85|50.45|47.85|50.45|47.85|50.45|47.85|0
1639715050000|2021-12-17 04:24:10|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1639715060000|2021-12-17 04:24:20|50.51|47.91|50.48|47.88|50.51|47.91|50.48|47.88|0
1639715070000|2021-12-17 04:24:30|50.5|47.9|50.5|47.9|50.5|47.9|50.5|47.9|0
1639715080000|2021-12-17 04:24:40|50.46|47.86|50.5|47.9|50.5|47.9|50.46|47.86|0
1639715090000|2021-12-17 04:24:50|50.48|47.88|50.55|47.95|50.55|47.95|50.48|47.88|0
1639715100000|2021-12-17 04:25:00|50.53|47.93|50.48|47.88|50.53|47.93|50.48|47.88|0
1639715110000|2021-12-17 04:25:10|50.5|47.9|50.51|47.91|50.51|47.91|50.5|47.9|0
1639715130000|2021-12-17 04:25:30|50.5|47.9|50.5|47.9|50.51|47.91|50.5|47.9|0
1639715140000|2021-12-17 04:25:40|50.48|47.88|50.45|47.85|50.48|47.88|50.45|47.85|0
1639715150000|2021-12-17 04:25:50|50.43|47.83|50.45|47.85|50.45|47.85|50.43|47.83|0
1639715160000|2021-12-17 04:26:00|50.48|47.88|50.41|47.81|50.48|47.88|50.41|47.81|0
1639715170000|2021-12-17 04:26:10|50.45|47.85|50.45|47.85|50.45|47.85|50.43|47.83|0
1639715180000|2021-12-17 04:26:20|50.44|47.84|50.46|47.86|50.46|47.86|50.44|47.84|0
1639715190000|2021-12-17 04:26:30|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1639715210000|2021-12-17 04:26:50|50.5|47.9|50.51|47.91|50.51|47.91|50.48|47.88|0
1639715230000|2021-12-17 04:27:10|50.5|47.9|50.48|47.88|50.5|47.9|50.48|47.88|0
1639715240000|2021-12-17 04:27:20|50.5|47.9|50.44|47.84|50.5|47.9|50.44|47.84|0
1639715250000|2021-12-17 04:27:30|50.48|47.88|50.44|47.84|50.51|47.91|50.44|47.84|0
1639715260000|2021-12-17 04:27:40|50.46|47.86|50.41|47.81|50.46|47.86|50.41|47.81|0
1639715270000|2021-12-17 04:27:50|50.44|47.84|50.44|47.84|50.44|47.84|50.44|47.84|0
1639715280000|2021-12-17 04:28:00|50.43|47.83|50.43|47.83|50.43|47.83|50.41|47.81|0
1639715290000|2021-12-17 04:28:10|50.41|47.81|50.39|47.79|50.41|47.81|50.38|47.78|0
1639715300000|2021-12-17 04:28:20|50.41|47.81|50.48|47.88|50.48|47.88|50.41|47.81|0
1639715310000|2021-12-17 04:28:30|50.44|47.84|50.49|47.89|50.49|47.89|50.44|47.84|0
1639715320000|2021-12-17 04:28:40|50.51|47.91|50.48|47.88|50.51|47.91|50.48|47.88|0
1639715330000|2021-12-17 04:28:50|50.46|47.86|50.44|47.84|50.48|47.88|50.44|47.84|0
1639715340000|2021-12-17 04:29:00|50.48|47.88|50.44|47.84|50.48|47.88|50.44|47.84|0
1639715350000|2021-12-17 04:29:10|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1639715360000|2021-12-17 04:29:20|50.46|47.86|50.48|47.88|50.48|47.88|50.46|47.86|0
1639715370000|2021-12-17 04:29:30|50.44|47.84|50.44|47.84|50.44|47.84|50.44|47.84|0
1639715380000|2021-12-17 04:29:40|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1639715390000|2021-12-17 04:29:50|50.51|47.91|50.51|47.91|50.51|47.91|50.51|47.91|0
1639715400000|2021-12-17 04:30:00|50.48|47.88|50.46|47.86|50.48|47.88|50.46|47.86|0
1639715410000|2021-12-17 04:30:10|50.48|47.88|50.48|47.88|50.48|47.88|50.48|47.88|0
1639715420000|2021-12-17 04:30:20|50.51|47.91|50.51|47.91|50.51|47.91|50.51|47.91|0
1639715430000|2021-12-17 04:30:30|50.48|47.88|50.44|47.84|50.48|47.88|50.44|47.84|0
1639715440000|2021-12-17 04:30:40|50.54|47.94|50.54|47.94|50.54|47.94|50.51|47.91|0
1639715450000|2021-12-17 04:30:50|50.58|47.98|50.54|47.94|50.58|47.98|50.54|47.94|0
1639715460000|2021-12-17 04:31:00|50.48|47.88|50.44|47.84|50.48|47.88|50.44|47.84|0
1639715470000|2021-12-17 04:31:10|50.41|47.81|50.41|47.81|50.41|47.81|50.41|47.81|0
1639715480000|2021-12-17 04:31:20|50.37|47.77|50.34|47.74|50.37|47.77|50.34|47.74|0
1639715490000|2021-12-17 04:31:30|50.36|47.76|50.34|47.74|50.36|47.76|50.34|47.74|0
1639715500000|2021-12-17 04:31:40|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1639715510000|2021-12-17 04:31:50|50.32|47.72|50.31|47.71|50.32|47.72|50.31|47.71|0
1639715520000|2021-12-17 04:32:00|50.34|47.74|50.34|47.74|50.34|47.74|50.34|47.74|0
1639715530000|2021-12-17 04:32:10|50.31|47.71|50.31|47.71|50.31|47.71|50.31|47.71|0
1639715540000|2021-12-17 04:32:20|50.21|47.61|50.21|47.61|50.24|47.64|50.21|47.61|0
1639715550000|2021-12-17 04:32:30|50.07|47.47|50.07|47.47|50.11|47.51|50.07|47.47|0
1639715560000|2021-12-17 04:32:40|50.11|47.51|50.14|47.54|50.14|47.54|50.11|47.51|0
1639715570000|2021-12-17 04:32:50|50.17|47.57|50.17|47.57|50.17|47.57|50.14|47.54|0
1639715580000|2021-12-17 04:33:00|50.21|47.61|50.24|47.64|50.24|47.64|50.21|47.61|0
1639715590000|2021-12-17 04:33:10|50.26|47.66|50.31|47.71|50.31|47.71|50.26|47.66|0
1639715600000|2021-12-17 04:33:20|50.26|47.66|50.34|47.74|50.34|47.74|50.26|47.66|0
1639715610000|2021-12-17 04:33:30|50.31|47.71|50.27|47.67|50.31|47.71|50.27|47.67|0
1639715620000|2021-12-17 04:33:40|50.29|47.69|50.21|47.61|50.29|47.69|50.21|47.61|0
1639715630000|2021-12-17 04:33:50|50.24|47.64|50.21|47.61|50.24|47.64|50.21|47.61|0
1639715640000|2021-12-17 04:34:00|50.1|47.5|50.14|47.54|50.14|47.54|50.1|47.5|0
1639715650000|2021-12-17 04:34:10|50.17|47.57|50.21|47.61|50.21|47.61|50.17|47.57|0
1639715660000|2021-12-17 04:34:20|50.17|47.57|50.17|47.57|50.17|47.57|50.17|47.57|0
1639715670000|2021-12-17 04:34:30|50.19|47.59|50.19|47.59|50.19|47.59|50.19|47.59|0
1639715680000|2021-12-17 04:34:40|50.2|47.6|50.2|47.6|50.2|47.6|50.19|47.59|0
1639715690000|2021-12-17 04:34:50|50.19|47.59|50.17|47.57|50.19|47.59|50.17|47.57|0
1639715700000|2021-12-17 04:35:00|50.2|47.6|50.2|47.6|50.2|47.6|50.19|47.59|0
1639715710000|2021-12-17 04:35:10|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639715720000|2021-12-17 04:35:20|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1639715730000|2021-12-17 04:35:30|50.07|47.47|50.07|47.47|50.07|47.47|50.07|47.47|0
1639715740000|2021-12-17 04:35:40|50.1|47.5|50.07|47.47|50.1|47.5|50.07|47.47|0
1639715750000|2021-12-17 04:35:50|50.09|47.49|50.07|47.47|50.09|47.49|50.07|47.47|0
1639715760000|2021-12-17 04:36:00|50.05|47.45|50.02|47.42|50.05|47.45|49.99|47.39|0
1639715770000|2021-12-17 04:36:10|50.04|47.44|50.04|47.44|50.04|47.44|50|47.4|0
1639715780000|2021-12-17 04:36:20|50.07|47.47|50.09|47.49|50.09|47.49|50.07|47.47|0
1639715790000|2021-12-17 04:36:30|50.07|47.47|50.02|47.42|50.07|47.47|50.02|47.42|0
1639715800000|2021-12-17 04:36:40|50.04|47.44|50.04|47.44|50.07|47.47|50.04|47.44|0
1639715810000|2021-12-17 04:36:50|50|47.4|50|47.4|50.02|47.42|50|47.4|0
1639715830000|2021-12-17 04:37:10|49.99|47.39|49.9|47.3|50|47.4|49.9|47.3|0
1639715840000|2021-12-17 04:37:20|49.94|47.34|49.94|47.34|49.94|47.34|49.92|47.32|0
1639715850000|2021-12-17 04:37:30|49.9|47.3|49.94|47.34|49.94|47.34|49.9|47.3|0
1639715870000|2021-12-17 04:37:50|49.9|47.3|49.9|47.3|49.94|47.34|49.9|47.3|0
1639715880000|2021-12-17 04:38:00|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1639715890000|2021-12-17 04:38:10|49.94|47.34|49.92|47.32|49.94|47.34|49.9|47.3|0
1639715900000|2021-12-17 04:38:20|49.94|47.34|49.92|47.32|49.94|47.34|49.9|47.3|0
1639715910000|2021-12-17 04:38:30|49.93|47.33|49.97|47.37|49.97|47.37|49.9|47.3|0
1639715920000|2021-12-17 04:38:40|49.95|47.35|49.93|47.33|49.95|47.35|49.93|47.33|0
1639715930000|2021-12-17 04:38:50|49.92|47.32|49.92|47.32|49.92|47.32|49.92|47.32|0
1639715940000|2021-12-17 04:39:00|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639715950000|2021-12-17 04:39:10|49.9|47.3|49.92|47.32|49.92|47.32|49.9|47.3|0
1639715960000|2021-12-17 04:39:20|49.93|47.33|49.93|47.33|49.93|47.33|49.9|47.3|0
1639715970000|2021-12-17 04:39:30|49.9|47.3|49.9|47.3|49.9|47.3|49.9|47.3|0
1639715980000|2021-12-17 04:39:40|49.92|47.32|49.92|47.32|49.93|47.33|49.92|47.32|0
1639715990000|2021-12-17 04:39:50|49.9|47.3|49.93|47.33|49.93|47.33|49.9|47.3|0
1639716000000|2021-12-17 04:40:00|49.9|47.3|49.92|47.32|49.93|47.33|49.9|47.3|0
1639716010000|2021-12-17 04:40:10|49.93|47.33|49.87|47.27|49.93|47.33|49.87|47.27|0
1639716020000|2021-12-17 04:40:20|49.83|47.23|49.83|47.23|49.83|47.23|49.83|47.23|0
1639716030000|2021-12-17 04:40:30|49.87|47.27|49.87|47.27|49.87|47.27|49.87|47.27|0
1639716040000|2021-12-17 04:40:40|49.85|47.25|49.87|47.27|49.87|47.27|49.85|47.25|0
1639716050000|2021-12-17 04:40:50|49.85|47.25|49.83|47.23|49.85|47.25|49.83|47.23|0
1639716060000|2021-12-17 04:41:00|49.87|47.27|49.87|47.27|49.87|47.27|49.85|47.25|0
1639716070000|2021-12-17 04:41:10|49.88|47.28|49.87|47.27|49.9|47.3|49.87|47.27|0
1639716080000|2021-12-17 04:41:20|49.88|47.28|49.88|47.28|49.88|47.28|49.88|47.28|0
1639716090000|2021-12-17 04:41:30|49.87|47.27|49.92|47.32|49.92|47.32|49.87|47.27|0
1639716100000|2021-12-17 04:41:40|49.9|47.3|49.93|47.33|49.93|47.33|49.9|47.3|0
1639716110000|2021-12-17 04:41:50|49.9|47.3|49.88|47.28|49.9|47.3|49.88|47.28|0
1639716120000|2021-12-17 04:42:00|49.87|47.27|49.83|47.23|49.87|47.27|49.83|47.23|0
1639716130000|2021-12-17 04:42:10|49.8|47.2|49.77|47.17|49.8|47.2|49.77|47.17|0
1639716140000|2021-12-17 04:42:20|49.73|47.13|49.67|47.07|49.73|47.13|49.67|47.07|0
1639716150000|2021-12-17 04:42:30|49.63|47.03|49.6|47|49.63|47.03|49.6|47|0
1639716160000|2021-12-17 04:42:40|49.63|47.03|49.63|47.03|49.63|47.03|49.62|47.02|0
1639716170000|2021-12-17 04:42:50|49.62|47.02|49.6|47|49.67|47.07|49.6|47|0
1639716180000|2021-12-17 04:43:00|49.63|47.03|49.63|47.03|49.63|47.03|49.63|47.03|0
1639716190000|2021-12-17 04:43:10|49.62|47.02|49.63|47.03|49.63|47.03|49.62|47.02|0
1639716200000|2021-12-17 04:43:20|49.67|47.07|49.73|47.13|49.73|47.13|49.67|47.07|0
1639716210000|2021-12-17 04:43:30|49.75|47.15|49.77|47.17|49.77|47.17|49.75|47.15|0
1639716220000|2021-12-17 04:43:40|49.73|47.13|49.77|47.17|49.77|47.17|49.73|47.13|0
1639716230000|2021-12-17 04:43:50|49.73|47.13|49.7|47.1|49.73|47.13|49.7|47.1|0
1639716240000|2021-12-17 04:44:00|49.68|47.08|49.7|47.1|49.7|47.1|49.67|47.07|0
1639716250000|2021-12-17 04:44:10|49.72|47.12|49.72|47.12|49.73|47.13|49.7|47.1|0
1639716260000|2021-12-17 04:44:20|49.7|47.1|49.72|47.12|49.73|47.13|49.7|47.1|0
1639716270000|2021-12-17 04:44:30|49.73|47.13|49.7|47.1|49.73|47.13|49.7|47.1|0
1639716280000|2021-12-17 04:44:40|49.68|47.08|49.7|47.1|49.7|47.1|49.68|47.08|0
1639716290000|2021-12-17 04:44:50|49.66|47.06|49.7|47.1|49.7|47.1|49.66|47.06|0
1639716310000|2021-12-17 04:45:10|49.72|47.12|49.76|47.16|49.76|47.16|49.72|47.12|0
1639716320000|2021-12-17 04:45:20|49.8|47.2|49.76|47.16|49.8|47.2|49.76|47.16|0
1639716330000|2021-12-17 04:45:30|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639716340000|2021-12-17 04:45:40|49.81|47.21|49.83|47.23|49.83|47.23|49.81|47.21|0
1639716350000|2021-12-17 04:45:50|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639716360000|2021-12-17 04:46:00|49.8|47.2|49.78|47.18|49.8|47.2|49.78|47.18|0
1639716370000|2021-12-17 04:46:10|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1639716380000|2021-12-17 04:46:20|49.81|47.21|49.83|47.23|49.83|47.23|49.81|47.21|0
1639716410000|2021-12-17 04:46:50|49.86|47.26|49.86|47.26|49.86|47.26|49.86|47.26|0
1639716420000|2021-12-17 04:47:00|49.83|47.23|49.8|47.2|49.86|47.26|49.8|47.2|0
1639716430000|2021-12-17 04:47:10|49.81|47.21|49.83|47.23|49.83|47.23|49.8|47.2|0
1639716450000|2021-12-17 04:47:30|49.88|47.28|49.83|47.23|49.88|47.28|49.83|47.23|0
1639716470000|2021-12-17 04:47:50|49.8|47.2|49.83|47.23|49.83|47.23|49.8|47.2|0
1639716480000|2021-12-17 04:48:00|49.8|47.2|49.8|47.2|49.81|47.21|49.8|47.2|0
1639716490000|2021-12-17 04:48:10|49.76|47.16|49.8|47.2|49.8|47.2|49.76|47.16|0
1639716500000|2021-12-17 04:48:20|49.78|47.18|49.8|47.2|49.8|47.2|49.78|47.18|0
1639716510000|2021-12-17 04:48:30|49.76|47.16|49.73|47.13|49.76|47.16|49.73|47.13|0
1639716520000|2021-12-17 04:48:40|49.68|47.08|49.7|47.1|49.7|47.1|49.68|47.08|0
1639716530000|2021-12-17 04:48:50|49.71|47.11|49.73|47.13|49.73|47.13|49.71|47.11|0
1639716540000|2021-12-17 04:49:00|49.75|47.15|49.76|47.16|49.76|47.16|49.73|47.13|0
1639716560000|2021-12-17 04:49:20|49.78|47.18|49.8|47.2|49.8|47.2|49.78|47.18|0
1639716570000|2021-12-17 04:49:30|49.76|47.16|49.8|47.2|49.8|47.2|49.76|47.16|0
1639716580000|2021-12-17 04:49:40|49.83|47.23|49.8|47.2|49.83|47.23|49.8|47.2|0
1639716590000|2021-12-17 04:49:50|49.78|47.18|49.8|47.2|49.8|47.2|49.78|47.18|0
1639716600000|2021-12-17 04:50:00|49.78|47.18|49.76|47.16|49.78|47.18|49.76|47.16|0
1639716610000|2021-12-17 04:50:10|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639716620000|2021-12-17 04:50:20|49.7|47.1|49.71|47.11|49.71|47.11|49.7|47.1|0
1639716630000|2021-12-17 04:50:30|49.73|47.13|49.73|47.13|49.73|47.13|49.73|47.13|0
1639716640000|2021-12-17 04:50:40|49.69|47.09|49.68|47.08|49.69|47.09|49.66|47.06|0
1639716650000|2021-12-17 04:50:50|49.66|47.06|49.69|47.09|49.69|47.09|49.66|47.06|0
1639716670000|2021-12-17 04:51:10|49.68|47.08|49.69|47.09|49.69|47.09|49.68|47.08|0
1639716680000|2021-12-17 04:51:20|49.71|47.11|49.69|47.09|49.71|47.11|49.69|47.09|0
1639716690000|2021-12-17 04:51:30|49.71|47.11|49.69|47.09|49.73|47.13|49.69|47.09|0
1639716700000|2021-12-17 04:51:40|49.71|47.11|49.71|47.11|49.73|47.13|49.71|47.11|0
1639716710000|2021-12-17 04:51:50|49.69|47.09|49.66|47.06|49.69|47.09|49.66|47.06|0
1639716720000|2021-12-17 04:52:00|49.63|47.03|49.59|46.99|49.63|47.03|49.59|46.99|0
1639716740000|2021-12-17 04:52:20|49.63|47.03|49.63|47.03|49.64|47.04|49.63|47.03|0
1639716750000|2021-12-17 04:52:30|49.66|47.06|49.66|47.06|49.66|47.06|49.63|47.03|0
1639716770000|2021-12-17 04:52:50|49.68|47.08|49.68|47.08|49.68|47.08|49.68|47.08|0
1639716780000|2021-12-17 04:53:00|49.66|47.06|49.73|47.13|49.73|47.13|49.66|47.06|0
1639716790000|2021-12-17 04:53:10|49.71|47.11|49.69|47.09|49.71|47.11|49.69|47.09|0
1639716800000|2021-12-17 04:53:20|49.73|47.13|49.73|47.13|49.73|47.13|49.69|47.09|0
1639716830000|2021-12-17 04:53:50|49.69|47.09|49.71|47.11|49.71|47.11|49.69|47.09|0
1639716840000|2021-12-17 04:54:00|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639716850000|2021-12-17 04:54:10|49.71|47.11|49.73|47.13|49.73|47.13|49.71|47.11|0
1639716860000|2021-12-17 04:54:20|49.76|47.16|49.74|47.14|49.76|47.16|49.74|47.14|0
1639716870000|2021-12-17 04:54:30|49.76|47.16|49.76|47.16|49.76|47.16|49.74|47.14|0
1639716880000|2021-12-17 04:54:40|49.78|47.18|49.76|47.16|49.78|47.18|49.76|47.16|0
1639716890000|2021-12-17 04:54:50|49.74|47.14|49.73|47.13|49.74|47.14|49.73|47.13|0
1639716900000|2021-12-17 04:55:00|49.74|47.14|49.79|47.19|49.79|47.19|49.74|47.14|0
1639716910000|2021-12-17 04:55:10|49.78|47.18|49.79|47.19|49.79|47.19|49.78|47.18|0
1639716920000|2021-12-17 04:55:20|49.76|47.16|49.78|47.18|49.78|47.18|49.76|47.16|0
1639716930000|2021-12-17 04:55:30|49.76|47.16|49.79|47.19|49.79|47.19|49.76|47.16|0
1639716940000|2021-12-17 04:55:40|49.78|47.18|49.78|47.18|49.78|47.18|49.76|47.16|0
1639716950000|2021-12-17 04:55:50|49.76|47.16|49.73|47.13|49.76|47.16|49.73|47.13|0
1639716960000|2021-12-17 04:56:00|49.69|47.09|49.66|47.06|49.69|47.09|49.66|47.06|0
1639716970000|2021-12-17 04:56:10|49.63|47.03|49.56|46.96|49.63|47.03|49.56|46.96|0
1639716980000|2021-12-17 04:56:20|49.59|46.99|49.56|46.96|49.59|46.99|49.56|46.96|0
1639716990000|2021-12-17 04:56:30|49.59|46.99|49.63|47.03|49.63|47.03|49.59|46.99|0
1639717000000|2021-12-17 04:56:40|49.61|47.01|49.59|46.99|49.63|47.03|49.59|46.99|0
1639717010000|2021-12-17 04:56:50|49.63|47.03|49.62|47.02|49.63|47.03|49.61|47.01|0
1639717030000|2021-12-17 04:57:10|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639717040000|2021-12-17 04:57:20|49.59|46.99|49.59|46.99|49.62|47.02|49.59|46.99|0
1639717060000|2021-12-17 04:57:40|49.61|47.01|49.61|47.01|49.62|47.02|49.61|47.01|0
1639717070000|2021-12-17 04:57:50|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639717090000|2021-12-17 04:58:10|49.58|46.98|49.49|46.89|49.58|46.98|49.49|46.89|0
1639717100000|2021-12-17 04:58:20|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639717110000|2021-12-17 04:58:30|49.49|46.89|49.52|46.92|49.52|46.92|49.49|46.89|0
1639717120000|2021-12-17 04:58:40|49.49|46.89|49.49|46.89|49.52|46.92|49.49|46.89|0
1639717140000|2021-12-17 04:59:00|49.46|46.86|49.49|46.89|49.49|46.89|49.46|46.86|0
1639717160000|2021-12-17 04:59:20|49.46|46.86|49.41|46.81|49.46|46.86|49.39|46.79|0
1639717170000|2021-12-17 04:59:30|49.46|46.86|49.46|46.86|49.47|46.87|49.46|46.86|0
1639717180000|2021-12-17 04:59:40|49.47|46.87|49.49|46.89|49.49|46.89|49.47|46.87|0
1639717190000|2021-12-17 04:59:50|49.47|46.87|49.52|46.92|49.52|46.92|49.47|46.87|0
1639717200000|2021-12-17 05:00:00|49.49|46.89|49.46|46.86|49.49|46.89|49.42|46.82|0
1639717210000|2021-12-17 05:00:10|49.44|46.84|49.42|46.82|49.44|46.84|49.42|46.82|0
1639717220000|2021-12-17 05:00:20|49.39|46.79|49.36|46.76|49.39|46.79|49.36|46.76|0
1639717230000|2021-12-17 05:00:30|49.39|46.79|49.46|46.86|49.46|46.86|49.39|46.79|0
1639717240000|2021-12-17 05:00:40|49.42|46.82|49.42|46.82|49.46|46.86|49.42|46.82|0
1639717250000|2021-12-17 05:00:50|49.39|46.79|49.29|46.69|49.39|46.79|49.29|46.69|0
1639717260000|2021-12-17 05:01:00|49.28|46.68|49.29|46.69|49.29|46.69|49.26|46.66|0
1639717270000|2021-12-17 05:01:10|49.31|46.71|49.36|46.76|49.36|46.76|49.31|46.71|0
1639717280000|2021-12-17 05:01:20|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1639717290000|2021-12-17 05:01:30|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639717300000|2021-12-17 05:01:40|49.39|46.79|49.37|46.77|49.39|46.79|49.37|46.77|0
1639717310000|2021-12-17 05:01:50|49.41|46.81|49.39|46.79|49.41|46.81|49.39|46.79|0
1639717320000|2021-12-17 05:02:00|49.42|46.82|49.42|46.82|49.42|46.82|49.41|46.81|0
1639717330000|2021-12-17 05:02:10|49.46|46.86|49.47|46.87|49.47|46.87|49.46|46.86|0
1639717340000|2021-12-17 05:02:20|49.46|46.86|49.46|46.86|49.49|46.89|49.46|46.86|0
1639717350000|2021-12-17 05:02:30|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1639717370000|2021-12-17 05:02:50|49.52|46.92|49.57|46.97|49.57|46.97|49.52|46.92|0
1639717380000|2021-12-17 05:03:00|49.59|46.99|49.59|46.99|49.59|46.99|49.54|46.94|0
1639717390000|2021-12-17 05:03:10|49.61|47.01|49.59|46.99|49.61|47.01|49.59|46.99|0
1639717400000|2021-12-17 05:03:20|49.61|47.01|49.57|46.97|49.61|47.01|49.55|46.95|0
1639717410000|2021-12-17 05:03:30|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639717420000|2021-12-17 05:03:40|49.59|46.99|49.61|47.01|49.62|47.02|49.59|46.99|0
1639717430000|2021-12-17 05:03:50|49.59|46.99|49.65|47.05|49.67|47.07|49.59|46.99|0
1639717440000|2021-12-17 05:04:00|49.69|47.09|49.72|47.12|49.72|47.12|49.69|47.09|0
1639717450000|2021-12-17 05:04:10|49.75|47.15|49.75|47.15|49.75|47.15|49.72|47.12|0
1639717460000|2021-12-17 05:04:20|49.79|47.19|49.79|47.19|49.79|47.19|49.75|47.15|0
1639717470000|2021-12-17 05:04:30|49.82|47.22|49.87|47.27|49.87|47.27|49.82|47.22|0
1639717480000|2021-12-17 05:04:40|49.85|47.25|49.82|47.22|49.87|47.27|49.82|47.22|0
1639717490000|2021-12-17 05:04:50|49.89|47.29|49.89|47.29|49.92|47.32|49.89|47.29|0
1639717500000|2021-12-17 05:05:00|49.92|47.32|49.89|47.29|49.92|47.32|49.87|47.27|0
1639717510000|2021-12-17 05:05:10|49.9|47.3|49.89|47.29|49.9|47.3|49.89|47.29|0
1639717520000|2021-12-17 05:05:20|49.9|47.3|49.99|47.39|49.99|47.39|49.89|47.29|0
1639717530000|2021-12-17 05:05:30|50|47.4|50.02|47.42|50.02|47.42|50|47.4|0
1639717540000|2021-12-17 05:05:40|49.99|47.39|49.99|47.39|49.99|47.39|49.97|47.37|0
1639717550000|2021-12-17 05:05:50|50.02|47.42|50.02|47.42|50.02|47.42|49.99|47.39|0
1639717560000|2021-12-17 05:06:00|50|47.4|50|47.4|50.02|47.42|50|47.4|0
1639717570000|2021-12-17 05:06:10|49.99|47.39|50|47.4|50|47.4|49.97|47.37|0
1639717580000|2021-12-17 05:06:20|49.99|47.39|49.99|47.39|49.99|47.39|49.99|47.39|0
1639717590000|2021-12-17 05:06:30|49.95|47.35|49.99|47.39|49.99|47.39|49.95|47.35|0
1639717600000|2021-12-17 05:06:40|50|47.4|50.09|47.49|50.09|47.49|50|47.4|0
1639717610000|2021-12-17 05:06:50|50.07|47.47|50.09|47.49|50.09|47.49|50.07|47.47|0
1639717620000|2021-12-17 05:07:00|50.12|47.52|50.09|47.49|50.12|47.52|50.09|47.49|0
1639717630000|2021-12-17 05:07:10|50.07|47.47|50.05|47.45|50.07|47.47|50.05|47.45|0
1639717640000|2021-12-17 05:07:20|50.09|47.49|50.09|47.49|50.09|47.49|50.09|47.49|0
1639717660000|2021-12-17 05:07:40|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1639717670000|2021-12-17 05:07:50|50.09|47.49|50.09|47.49|50.09|47.49|50.05|47.45|0
1639717680000|2021-12-17 05:08:00|50.05|47.45|50.02|47.42|50.07|47.47|50.02|47.42|0
1639717690000|2021-12-17 05:08:10|49.99|47.39|49.99|47.39|49.99|47.39|49.97|47.37|0
1639717700000|2021-12-17 05:08:20|49.97|47.37|49.97|47.37|49.97|47.37|49.97|47.37|0
1639717710000|2021-12-17 05:08:30|49.99|47.39|50.02|47.42|50.02|47.42|49.99|47.39|0
1639717720000|2021-12-17 05:08:40|50.05|47.45|50.02|47.42|50.07|47.47|50.02|47.42|0
1639717730000|2021-12-17 05:08:50|50|47.4|49.97|47.37|50|47.4|49.97|47.37|0
1639717740000|2021-12-17 05:09:00|50.02|47.42|50.05|47.45|50.05|47.45|50.02|47.42|0
1639717750000|2021-12-17 05:09:10|50.02|47.42|50.05|47.45|50.05|47.45|50.02|47.42|0
1639717760000|2021-12-17 05:09:20|50.02|47.42|50.09|47.49|50.09|47.49|50.02|47.42|0
1639717770000|2021-12-17 05:09:30|50.08|47.48|50.08|47.48|50.12|47.52|50.07|47.47|0
1639717780000|2021-12-17 05:09:40|50.05|47.45|50.04|47.44|50.05|47.45|50.02|47.42|0
1639717790000|2021-12-17 05:09:50|50.05|47.45|50.12|47.52|50.14|47.54|50.05|47.45|0
1639717800000|2021-12-17 05:10:00|50.14|47.54|50.15|47.55|50.15|47.55|50.12|47.52|0
1639717810000|2021-12-17 05:10:10|50.19|47.59|50.19|47.59|50.19|47.59|50.15|47.55|0
1639717820000|2021-12-17 05:10:20|50.17|47.57|50.15|47.55|50.17|47.57|50.15|47.55|0
1639717830000|2021-12-17 05:10:30|50.12|47.52|50.12|47.52|50.12|47.52|50.08|47.48|0
1639717840000|2021-12-17 05:10:40|50.15|47.55|50.15|47.55|50.15|47.55|50.15|47.55|0
1639717850000|2021-12-17 05:10:50|50.14|47.54|50.15|47.55|50.15|47.55|50.14|47.54|0
1639717860000|2021-12-17 05:11:00|50.18|47.58|50.15|47.55|50.18|47.58|50.15|47.55|0
1639717870000|2021-12-17 05:11:10|50.12|47.52|50.13|47.53|50.13|47.53|50.12|47.52|0
1639717880000|2021-12-17 05:11:20|50.15|47.55|50.17|47.57|50.17|47.57|50.15|47.55|0
1639717890000|2021-12-17 05:11:30|50.2|47.6|50.25|47.65|50.25|47.65|50.18|47.58|0
1639717900000|2021-12-17 05:11:40|50.32|47.72|50.29|47.69|50.32|47.72|50.29|47.69|0
1639717910000|2021-12-17 05:11:50|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1639717920000|2021-12-17 05:12:00|50.28|47.68|50.35|47.75|50.35|47.75|50.28|47.68|0
1639717930000|2021-12-17 05:12:10|50.34|47.74|50.28|47.68|50.34|47.74|50.28|47.68|0
1639717940000|2021-12-17 05:12:20|50.27|47.67|50.28|47.68|50.28|47.68|50.27|47.67|0
1639717950000|2021-12-17 05:12:30|50.32|47.72|50.28|47.68|50.35|47.75|50.28|47.68|0
1639717960000|2021-12-17 05:12:40|50.32|47.72|50.3|47.7|50.32|47.72|50.3|47.7|0
1639717970000|2021-12-17 05:12:50|50.28|47.68|50.32|47.72|50.32|47.72|50.28|47.68|0
1639717980000|2021-12-17 05:13:00|50.35|47.75|50.42|47.82|50.42|47.82|50.35|47.75|0
1639717990000|2021-12-17 05:13:10|50.45|47.85|50.45|47.85|50.45|47.85|50.45|47.85|0
1639718000000|2021-12-17 05:13:20|50.4|47.8|50.42|47.82|50.42|47.82|50.39|47.79|0
1639718010000|2021-12-17 05:13:30|50.45|47.85|50.4|47.8|50.45|47.85|50.4|47.8|0
1639718020000|2021-12-17 05:13:40|50.38|47.78|50.38|47.78|50.38|47.78|50.38|47.78|0
1639718030000|2021-12-17 05:13:50|50.42|47.82|50.42|47.82|50.42|47.82|50.42|47.82|0
1639718040000|2021-12-17 05:14:00|50.44|47.84|50.44|47.84|50.44|47.84|50.44|47.84|0
1639718050000|2021-12-17 05:14:10|50.42|47.82|50.38|47.78|50.42|47.82|50.38|47.78|0
1639718060000|2021-12-17 05:14:20|50.42|47.82|50.38|47.78|50.42|47.82|50.38|47.78|0
1639718070000|2021-12-17 05:14:30|50.42|47.82|50.42|47.82|50.42|47.82|50.42|47.82|0
1639718080000|2021-12-17 05:14:40|50.44|47.84|50.38|47.78|50.44|47.84|50.38|47.78|0
1639718090000|2021-12-17 05:14:50|50.4|47.8|50.42|47.82|50.42|47.82|50.4|47.8|0
1639718100000|2021-12-17 05:15:00|50.47|47.87|50.38|47.78|50.47|47.87|50.35|47.75|0
1639718110000|2021-12-17 05:15:10|50.37|47.77|50.35|47.75|50.37|47.77|50.33|47.73|0
1639718120000|2021-12-17 05:15:20|50.37|47.77|50.37|47.77|50.37|47.77|50.37|47.77|0
1639718130000|2021-12-17 05:15:30|50.28|47.68|50.28|47.68|50.3|47.7|50.28|47.68|0
1639718140000|2021-12-17 05:15:40|50.32|47.72|50.28|47.68|50.32|47.72|50.28|47.68|0
1639718150000|2021-12-17 05:15:50|50.25|47.65|50.27|47.67|50.28|47.68|50.25|47.65|0
1639718160000|2021-12-17 05:16:00|50.28|47.68|50.25|47.65|50.28|47.68|50.25|47.65|0
1639718170000|2021-12-17 05:16:10|50.18|47.58|50.22|47.62|50.22|47.62|50.18|47.58|0
1639718180000|2021-12-17 05:16:20|50.2|47.6|50.22|47.62|50.22|47.62|50.2|47.6|0
1639718190000|2021-12-17 05:16:30|50.25|47.65|50.28|47.68|50.3|47.7|50.25|47.65|0
1639718200000|2021-12-17 05:16:40|50.25|47.65|50.28|47.68|50.28|47.68|50.25|47.65|0
1639718210000|2021-12-17 05:16:50|50.32|47.72|50.3|47.7|50.32|47.72|50.3|47.7|0
1639718220000|2021-12-17 05:17:00|50.37|47.77|50.35|47.75|50.38|47.78|50.35|47.75|0
1639718230000|2021-12-17 05:17:10|50.38|47.78|50.38|47.78|50.38|47.78|50.37|47.77|0
1639718240000|2021-12-17 05:17:20|50.35|47.75|50.32|47.72|50.35|47.75|50.32|47.72|0
1639718250000|2021-12-17 05:17:30|50.33|47.73|50.28|47.68|50.33|47.73|50.28|47.68|0
1639718260000|2021-12-17 05:17:40|50.32|47.72|50.38|47.78|50.38|47.78|50.32|47.72|0
1639718270000|2021-12-17 05:17:50|50.35|47.75|50.33|47.73|50.37|47.77|50.33|47.73|0
1639718280000|2021-12-17 05:18:00|50.35|47.75|50.25|47.65|50.35|47.75|50.25|47.65|0
1639718290000|2021-12-17 05:18:10|50.28|47.68|50.25|47.65|50.28|47.68|50.25|47.65|0
1639718300000|2021-12-17 05:18:20|50.28|47.68|50.28|47.68|50.28|47.68|50.27|47.67|0
1639718310000|2021-12-17 05:18:30|50.3|47.7|50.27|47.67|50.31|47.71|50.27|47.67|0
1639718320000|2021-12-17 05:18:40|50.25|47.65|50.25|47.65|50.25|47.65|50.25|47.65|0
1639718330000|2021-12-17 05:18:50|50.28|47.68|50.28|47.68|50.28|47.68|50.28|47.68|0
1639718340000|2021-12-17 05:19:00|50.31|47.71|50.28|47.68|50.31|47.71|50.28|47.68|0
1639718350000|2021-12-17 05:19:10|50.25|47.65|50.11|47.51|50.25|47.65|50.1|47.5|0
1639718360000|2021-12-17 05:19:20|50.13|47.53|50.06|47.46|50.13|47.53|50.06|47.46|0
1639718370000|2021-12-17 05:19:30|50.08|47.48|50.05|47.45|50.08|47.48|50.05|47.45|0
1639718390000|2021-12-17 05:19:50|50.01|47.41|50.1|47.5|50.1|47.5|50.01|47.41|0
1639718400000|2021-12-17 05:20:00|50.11|47.51|50.11|47.51|50.13|47.53|50.11|47.51|0
1639718410000|2021-12-17 05:20:10|50.1|47.5|50.05|47.45|50.1|47.5|50.05|47.45|0
1639718420000|2021-12-17 05:20:20|50.08|47.48|50.05|47.45|50.08|47.48|50.05|47.45|0
1639718430000|2021-12-17 05:20:30|50.01|47.41|50.01|47.41|50.01|47.41|49.98|47.38|0
1639718440000|2021-12-17 05:20:40|50.03|47.43|49.98|47.38|50.03|47.43|49.98|47.38|0
1639718450000|2021-12-17 05:20:50|50.08|47.48|50.11|47.51|50.11|47.51|50.08|47.48|0
1639718460000|2021-12-17 05:21:00|50.15|47.55|50.08|47.48|50.15|47.55|50.08|47.48|0
1639718480000|2021-12-17 05:21:20|50.06|47.46|50.08|47.48|50.08|47.48|50.06|47.46|0
1639718490000|2021-12-17 05:21:30|50.1|47.5|50.08|47.48|50.11|47.51|50.08|47.48|0
1639718500000|2021-12-17 05:21:40|50.04|47.44|50.15|47.55|50.15|47.55|50.04|47.44|0
1639718510000|2021-12-17 05:21:50|50.11|47.51|50.1|47.5|50.11|47.51|50.08|47.48|0
1639718520000|2021-12-17 05:22:00|50.08|47.48|50.13|47.53|50.15|47.55|50.08|47.48|0
1639718530000|2021-12-17 05:22:10|50.11|47.51|50.08|47.48|50.11|47.51|50.08|47.48|0
1639718540000|2021-12-17 05:22:20|50.06|47.46|50.08|47.48|50.1|47.5|50.06|47.46|0
1639718550000|2021-12-17 05:22:30|50.04|47.44|50.04|47.44|50.04|47.44|50.04|47.44|0
1639718560000|2021-12-17 05:22:40|50.08|47.48|50.1|47.5|50.11|47.51|50.08|47.48|0
1639718570000|2021-12-17 05:22:50|50.11|47.51|50.08|47.48|50.11|47.51|50.08|47.48|0
1639718580000|2021-12-17 05:23:00|50.04|47.44|50.06|47.46|50.06|47.46|50.04|47.44|0
1639718590000|2021-12-17 05:23:10|50.04|47.44|50.01|47.41|50.04|47.44|50.01|47.41|0
1639718610000|2021-12-17 05:23:30|49.98|47.38|50.01|47.41|50.01|47.41|49.98|47.38|0
1639718620000|2021-12-17 05:23:40|50.04|47.44|50.06|47.46|50.06|47.46|50.04|47.44|0
1639718630000|2021-12-17 05:23:50|50.03|47.43|50.01|47.41|50.03|47.43|50.01|47.41|0
1639718640000|2021-12-17 05:24:00|50.03|47.43|49.99|47.39|50.03|47.43|49.99|47.39|0
1639718650000|2021-12-17 05:24:10|50.01|47.41|49.94|47.34|50.01|47.41|49.94|47.34|0
1639718660000|2021-12-17 05:24:20|49.98|47.38|49.98|47.38|49.98|47.38|49.94|47.34|0
1639718670000|2021-12-17 05:24:30|50.06|47.46|50.04|47.44|50.08|47.48|50.04|47.44|0
1639718680000|2021-12-17 05:24:40|50.03|47.43|50.04|47.44|50.04|47.44|50.03|47.43|0
1639718690000|2021-12-17 05:24:50|50.03|47.43|50.04|47.44|50.04|47.44|50.03|47.43|0
1639718700000|2021-12-17 05:25:00|50.01|47.41|50.01|47.41|50.01|47.41|50.01|47.41|0
1639718710000|2021-12-17 05:25:10|49.98|47.38|49.98|47.38|49.98|47.38|49.98|47.38|0
1639718720000|2021-12-17 05:25:20|49.94|47.34|49.96|47.36|49.96|47.36|49.94|47.34|0
1639718730000|2021-12-17 05:25:30|50.01|47.41|49.94|47.34|50.01|47.41|49.94|47.34|0
1639718760000|2021-12-17 05:26:00|49.91|47.31|49.89|47.29|49.91|47.31|49.89|47.29|0
1639718770000|2021-12-17 05:26:10|49.88|47.28|49.84|47.24|49.88|47.28|49.84|47.24|0
1639718780000|2021-12-17 05:26:20|49.86|47.26|49.87|47.27|49.87|47.27|49.86|47.26|0
1639718790000|2021-12-17 05:26:30|49.86|47.26|49.87|47.27|49.87|47.27|49.86|47.26|0
1639718800000|2021-12-17 05:26:40|49.89|47.29|49.91|47.31|49.91|47.31|49.89|47.29|0
1639718810000|2021-12-17 05:26:50|49.94|47.34|49.93|47.33|49.94|47.34|49.93|47.33|0
1639718820000|2021-12-17 05:27:00|49.91|47.31|49.87|47.27|49.93|47.33|49.87|47.27|0
1639718830000|2021-12-17 05:27:10|49.86|47.26|49.87|47.27|49.87|47.27|49.86|47.26|0
1639718840000|2021-12-17 05:27:20|49.91|47.31|49.94|47.34|49.94|47.34|49.91|47.31|0
1639718850000|2021-12-17 05:27:30|49.93|47.33|49.93|47.33|49.93|47.33|49.93|47.33|0
1639718860000|2021-12-17 05:27:40|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639718870000|2021-12-17 05:27:50|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639718880000|2021-12-17 05:28:00|50.01|47.41|50.01|47.41|50.01|47.41|50.01|47.41|0
1639718890000|2021-12-17 05:28:10|50.03|47.43|50.01|47.41|50.03|47.43|50.01|47.41|0
1639718900000|2021-12-17 05:28:20|50.04|47.44|50.04|47.44|50.04|47.44|50.04|47.44|0
1639718920000|2021-12-17 05:28:40|50.07|47.47|50.07|47.47|50.07|47.47|50.07|47.47|0
1639718930000|2021-12-17 05:28:50|50.11|47.51|50.01|47.41|50.11|47.51|50.01|47.41|0
1639718940000|2021-12-17 05:29:00|49.99|47.39|49.97|47.37|49.99|47.39|49.97|47.37|0
1639718950000|2021-12-17 05:29:10|49.99|47.39|49.97|47.37|49.99|47.39|49.97|47.37|0
1639718960000|2021-12-17 05:29:20|49.94|47.34|49.97|47.37|49.97|47.37|49.94|47.34|0
1639718990000|2021-12-17 05:29:50|49.94|47.34|49.94|47.34|49.94|47.34|49.94|47.34|0
1639719000000|2021-12-17 05:30:00|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639719010000|2021-12-17 05:30:10|49.89|47.29|49.87|47.27|49.91|47.31|49.87|47.27|0
1639719020000|2021-12-17 05:30:20|49.91|47.31|49.91|47.31|49.91|47.31|49.91|47.31|0
1639719030000|2021-12-17 05:30:30|49.87|47.27|49.86|47.26|49.87|47.27|49.86|47.26|0
1639719040000|2021-12-17 05:30:40|49.87|47.27|49.84|47.24|49.87|47.27|49.84|47.24|0
1639719050000|2021-12-17 05:30:50|49.81|47.21|49.81|47.21|49.81|47.21|49.81|47.21|0
1639719060000|2021-12-17 05:31:00|49.84|47.24|49.81|47.21|49.84|47.24|49.81|47.21|0
1639719070000|2021-12-17 05:31:10|49.79|47.19|49.84|47.24|49.84|47.24|49.79|47.19|0
1639719080000|2021-12-17 05:31:20|49.89|47.29|49.87|47.27|49.91|47.31|49.87|47.27|0
1639719090000|2021-12-17 05:31:30|49.89|47.29|49.87|47.27|49.89|47.29|49.86|47.26|0
1639719100000|2021-12-17 05:31:40|49.86|47.26|49.87|47.27|49.87|47.27|49.86|47.26|0
1639719110000|2021-12-17 05:31:50|49.86|47.26|49.86|47.26|49.87|47.27|49.86|47.26|0
1639719120000|2021-12-17 05:32:00|49.94|47.34|49.91|47.31|49.94|47.34|49.91|47.31|0
1639719130000|2021-12-17 05:32:10|49.92|47.32|49.91|47.31|49.96|47.36|49.91|47.31|0
1639719140000|2021-12-17 05:32:20|49.94|47.34|49.94|47.34|49.97|47.37|49.94|47.34|0
1639719150000|2021-12-17 05:32:30|50.01|47.41|50.07|47.47|50.07|47.47|50.01|47.41|0
1639719160000|2021-12-17 05:32:40|50.06|47.46|50.06|47.46|50.06|47.46|50.06|47.46|0
1639719170000|2021-12-17 05:32:50|50.04|47.44|50.06|47.46|50.06|47.46|50.04|47.44|0
1639719180000|2021-12-17 05:33:00|50.07|47.47|50.14|47.54|50.14|47.54|50.07|47.47|0
1639719190000|2021-12-17 05:33:10|50.09|47.49|50.11|47.51|50.11|47.51|50.09|47.49|0
1639719200000|2021-12-17 05:33:20|50.07|47.47|50.04|47.44|50.07|47.47|50.04|47.44|0
1639719210000|2021-12-17 05:33:30|50.11|47.51|50.11|47.51|50.11|47.51|50.09|47.49|0
1639719230000|2021-12-17 05:33:50|50.14|47.54|50.14|47.54|50.14|47.54|50.14|47.54|0
1639719240000|2021-12-17 05:34:00|50.1|47.5|50.16|47.56|50.16|47.56|50.1|47.5|0
1639719250000|2021-12-17 05:34:10|50.14|47.54|50.14|47.54|50.16|47.56|50.14|47.54|0
1639719270000|2021-12-17 05:34:30|50.1|47.5|50.1|47.5|50.1|47.5|50.1|47.5|0
1639719280000|2021-12-17 05:34:40|50.14|47.54|50.14|47.54|50.14|47.54|50.1|47.5|0
1639719290000|2021-12-17 05:34:50|50.1|47.5|50.14|47.54|50.14|47.54|50.1|47.5|0
1639719300000|2021-12-17 05:35:00|50.07|47.47|50|47.4|50.07|47.47|50|47.4|0
1639719310000|2021-12-17 05:35:10|49.97|47.37|49.95|47.35|49.97|47.37|49.95|47.35|0
1639719320000|2021-12-17 05:35:20|49.94|47.34|49.92|47.32|49.94|47.34|49.92|47.32|0
1639719330000|2021-12-17 05:35:30|49.87|47.27|49.84|47.24|49.87|47.27|49.84|47.24|0
1639719340000|2021-12-17 05:35:40|49.8|47.2|49.67|47.07|49.8|47.2|49.67|47.07|0
1639719350000|2021-12-17 05:35:50|49.6|47|49.57|46.97|49.6|47|49.57|46.97|0
1639719360000|2021-12-17 05:36:00|49.54|46.94|49.4|46.8|49.54|46.94|49.4|46.8|0
1639719370000|2021-12-17 05:36:10|49.31|46.71|49.34|46.74|49.36|46.76|49.31|46.71|0
1639719380000|2021-12-17 05:36:20|49.37|46.77|49.37|46.77|49.39|46.79|49.37|46.77|0
1639719390000|2021-12-17 05:36:30|49.36|46.76|49.34|46.74|49.37|46.77|49.34|46.74|0
1639719400000|2021-12-17 05:36:40|49.3|46.7|49.21|46.61|49.3|46.7|49.21|46.61|0
1639719410000|2021-12-17 05:36:50|49.22|46.62|49.3|46.7|49.3|46.7|49.22|46.62|0
1639719420000|2021-12-17 05:37:00|49.34|46.74|49.34|46.74|49.37|46.77|49.34|46.74|0
1639719430000|2021-12-17 05:37:10|49.44|46.84|49.45|46.85|49.47|46.87|49.44|46.84|0
1639719440000|2021-12-17 05:37:20|49.4|46.8|49.44|46.84|49.44|46.84|49.4|46.8|0
1639719450000|2021-12-17 05:37:30|49.47|46.87|49.5|46.9|49.5|46.9|49.47|46.87|0
1639719460000|2021-12-17 05:37:40|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1639719480000|2021-12-17 05:38:00|49.54|46.94|49.64|47.04|49.64|47.04|49.54|46.94|0
1639719490000|2021-12-17 05:38:10|49.67|47.07|49.64|47.04|49.67|47.07|49.64|47.04|0
1639719500000|2021-12-17 05:38:20|49.62|47.02|49.67|47.07|49.7|47.1|49.62|47.02|0
1639719510000|2021-12-17 05:38:30|49.7|47.1|49.64|47.04|49.7|47.1|49.64|47.04|0
1639719520000|2021-12-17 05:38:40|49.7|47.1|49.64|47.04|49.7|47.1|49.64|47.04|0
1639719530000|2021-12-17 05:38:50|49.65|47.05|49.7|47.1|49.7|47.1|49.65|47.05|0
1639719540000|2021-12-17 05:39:00|49.67|47.07|49.63|47.03|49.67|47.07|49.63|47.03|0
1639719550000|2021-12-17 05:39:10|49.6|47|49.63|47.03|49.63|47.03|49.6|47|0
1639719560000|2021-12-17 05:39:20|49.7|47.1|49.6|47|49.7|47.1|49.6|47|0
1639719570000|2021-12-17 05:39:30|49.63|47.03|49.63|47.03|49.67|47.07|49.63|47.03|0
1639719580000|2021-12-17 05:39:40|49.65|47.05|49.67|47.07|49.67|47.07|49.65|47.05|0
1639719590000|2021-12-17 05:39:50|49.68|47.08|49.63|47.03|49.68|47.08|49.63|47.03|0
1639719600000|2021-12-17 05:40:00|49.62|47.02|49.63|47.03|49.63|47.03|49.62|47.02|0
1639719610000|2021-12-17 05:40:10|49.67|47.07|49.63|47.03|49.67|47.07|49.63|47.03|0
1639719620000|2021-12-17 05:40:20|49.6|47|49.63|47.03|49.63|47.03|49.6|47|0
1639719630000|2021-12-17 05:40:30|49.7|47.1|49.63|47.03|49.72|47.12|49.63|47.03|0
1639719640000|2021-12-17 05:40:40|49.67|47.07|49.7|47.1|49.7|47.1|49.67|47.07|0
1639719650000|2021-12-17 05:40:50|49.67|47.07|49.68|47.08|49.68|47.08|49.67|47.07|0
1639719660000|2021-12-17 05:41:00|49.67|47.07|49.73|47.13|49.73|47.13|49.67|47.07|0
1639719670000|2021-12-17 05:41:10|49.72|47.12|49.7|47.1|49.72|47.12|49.7|47.1|0
1639719690000|2021-12-17 05:41:30|49.72|47.12|49.67|47.07|49.72|47.12|49.67|47.07|0
1639719700000|2021-12-17 05:41:40|49.7|47.1|49.67|47.07|49.72|47.12|49.67|47.07|0
1639719710000|2021-12-17 05:41:50|49.68|47.08|49.67|47.07|49.7|47.1|49.67|47.07|0
1639719720000|2021-12-17 05:42:00|49.68|47.08|49.7|47.1|49.7|47.1|49.63|47.03|0
1639719730000|2021-12-17 05:42:10|49.67|47.07|49.7|47.1|49.7|47.1|49.67|47.07|0
1639719740000|2021-12-17 05:42:20|49.68|47.08|49.65|47.05|49.68|47.08|49.65|47.05|0
1639719750000|2021-12-17 05:42:30|49.67|47.07|49.67|47.07|49.67|47.07|49.63|47.03|0
1639719760000|2021-12-17 05:42:40|49.65|47.05|49.63|47.03|49.67|47.07|49.63|47.03|0
1639719770000|2021-12-17 05:42:50|49.65|47.05|49.6|47|49.65|47.05|49.6|47|0
1639719780000|2021-12-17 05:43:00|49.57|46.97|49.53|46.93|49.57|46.97|49.53|46.93|0
1639719790000|2021-12-17 05:43:10|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639719800000|2021-12-17 05:43:20|49.53|46.93|49.45|46.85|49.53|46.93|49.43|46.83|0
1639719810000|2021-12-17 05:43:30|49.47|46.87|49.47|46.87|49.48|46.88|49.47|46.87|0
1639719820000|2021-12-17 05:43:40|49.43|46.83|49.47|46.87|49.47|46.87|49.43|46.83|0
1639719830000|2021-12-17 05:43:50|49.45|46.85|49.43|46.83|49.47|46.87|49.43|46.83|0
1639719840000|2021-12-17 05:44:00|49.47|46.87|49.47|46.87|49.53|46.93|49.47|46.87|0
1639719850000|2021-12-17 05:44:10|49.45|46.85|49.5|46.9|49.5|46.9|49.45|46.85|0
1639719860000|2021-12-17 05:44:20|49.48|46.88|49.5|46.9|49.52|46.92|49.48|46.88|0
1639719870000|2021-12-17 05:44:30|49.53|46.93|49.43|46.83|49.53|46.93|49.4|46.8|0
1639719880000|2021-12-17 05:44:40|49.42|46.82|49.4|46.8|49.42|46.82|49.4|46.8|0
1639719890000|2021-12-17 05:44:50|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639719900000|2021-12-17 05:45:00|49.4|46.8|49.33|46.73|49.4|46.8|49.33|46.73|0
1639719910000|2021-12-17 05:45:10|49.4|46.8|49.37|46.77|49.4|46.8|49.37|46.77|0
1639719920000|2021-12-17 05:45:20|49.4|46.8|49.37|46.77|49.4|46.8|49.37|46.77|0
1639719930000|2021-12-17 05:45:30|49.35|46.75|49.37|46.77|49.37|46.77|49.35|46.75|0
1639719940000|2021-12-17 05:45:40|49.32|46.72|49.37|46.77|49.37|46.77|49.32|46.72|0
1639719950000|2021-12-17 05:45:50|49.35|46.75|49.43|46.83|49.43|46.83|49.35|46.75|0
1639719960000|2021-12-17 05:46:00|49.45|46.85|49.42|46.82|49.45|46.85|49.4|46.8|0
1639719970000|2021-12-17 05:46:10|49.4|46.8|49.38|46.78|49.4|46.8|49.38|46.78|0
1639719980000|2021-12-17 05:46:20|49.4|46.8|49.43|46.83|49.43|46.83|49.38|46.78|0
1639719990000|2021-12-17 05:46:30|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1639720000000|2021-12-17 05:46:40|49.46|46.86|49.52|46.92|49.52|46.92|49.46|46.86|0
1639720010000|2021-12-17 05:46:50|49.5|46.9|49.48|46.88|49.5|46.9|49.45|46.85|0
1639720020000|2021-12-17 05:47:00|49.5|46.9|49.46|46.86|49.5|46.9|49.46|46.86|0
1639720030000|2021-12-17 05:47:10|49.5|46.9|49.48|46.88|49.5|46.9|49.48|46.88|0
1639720040000|2021-12-17 05:47:20|49.51|46.91|49.56|46.96|49.56|46.96|49.51|46.91|0
1639720050000|2021-12-17 05:47:30|49.53|46.93|49.58|46.98|49.58|46.98|49.51|46.91|0
1639720060000|2021-12-17 05:47:40|49.56|46.96|49.58|46.98|49.6|47|49.56|46.96|0
1639720070000|2021-12-17 05:47:50|49.65|47.05|49.63|47.03|49.65|47.05|49.63|47.03|0
1639720080000|2021-12-17 05:48:00|49.66|47.06|49.61|47.01|49.68|47.08|49.61|47.01|0
1639720090000|2021-12-17 05:48:10|49.6|47|49.61|47.01|49.61|47.01|49.6|47|0
1639720100000|2021-12-17 05:48:20|49.6|47|49.68|47.08|49.68|47.08|49.6|47|0
1639720110000|2021-12-17 05:48:30|49.66|47.06|49.68|47.08|49.68|47.08|49.66|47.06|0
1639720120000|2021-12-17 05:48:40|49.66|47.06|49.68|47.08|49.7|47.1|49.66|47.06|0
1639720130000|2021-12-17 05:48:50|49.66|47.06|49.7|47.1|49.7|47.1|49.66|47.06|0
1639720140000|2021-12-17 05:49:00|49.66|47.06|49.65|47.05|49.66|47.06|49.65|47.05|0
1639720150000|2021-12-17 05:49:10|49.63|47.03|49.6|47|49.63|47.03|49.6|47|0
1639720160000|2021-12-17 05:49:20|49.58|46.98|49.6|47|49.61|47.01|49.58|46.98|0
1639720170000|2021-12-17 05:49:30|49.61|47.01|49.61|47.01|49.61|47.01|49.61|47.01|0
1639720180000|2021-12-17 05:49:40|49.65|47.05|49.63|47.03|49.66|47.06|49.63|47.03|0
1639720190000|2021-12-17 05:49:50|49.65|47.05|49.7|47.1|49.7|47.1|49.65|47.05|0
1639720200000|2021-12-17 05:50:00|49.63|47.03|49.53|46.93|49.63|47.03|49.53|46.93|0
1639720210000|2021-12-17 05:50:10|49.56|46.96|49.56|46.96|49.56|46.96|49.53|46.93|0
1639720220000|2021-12-17 05:50:20|49.6|47|49.63|47.03|49.63|47.03|49.6|47|0
1639720230000|2021-12-17 05:50:30|49.65|47.05|49.68|47.08|49.7|47.1|49.65|47.05|0
1639720240000|2021-12-17 05:50:40|49.69|47.09|49.73|47.13|49.73|47.13|49.69|47.09|0
1639720250000|2021-12-17 05:50:50|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639720260000|2021-12-17 05:51:00|49.76|47.16|49.75|47.15|49.76|47.16|49.73|47.13|0
1639720270000|2021-12-17 05:51:10|49.73|47.13|49.76|47.16|49.76|47.16|49.73|47.13|0
1639720280000|2021-12-17 05:51:20|49.73|47.13|49.73|47.13|49.73|47.13|49.71|47.11|0
1639720290000|2021-12-17 05:51:30|49.71|47.11|49.73|47.13|49.73|47.13|49.71|47.11|0
1639720300000|2021-12-17 05:51:40|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639720310000|2021-12-17 05:51:50|49.71|47.11|49.71|47.11|49.71|47.11|49.71|47.11|0
1639720320000|2021-12-17 05:52:00|49.69|47.09|49.69|47.09|49.69|47.09|49.66|47.06|0
1639720330000|2021-12-17 05:52:10|49.68|47.08|49.66|47.06|49.69|47.09|49.66|47.06|0
1639720340000|2021-12-17 05:52:20|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639720350000|2021-12-17 05:52:30|49.73|47.13|49.73|47.13|49.73|47.13|49.69|47.09|0
1639720360000|2021-12-17 05:52:40|49.74|47.14|49.74|47.14|49.74|47.14|49.74|47.14|0
1639720370000|2021-12-17 05:52:50|49.73|47.13|49.66|47.06|49.73|47.13|49.66|47.06|0
1639720380000|2021-12-17 05:53:00|49.64|47.04|49.73|47.13|49.73|47.13|49.64|47.04|0
1639720390000|2021-12-17 05:53:10|49.69|47.09|49.66|47.06|49.69|47.09|49.66|47.06|0
1639720400000|2021-12-17 05:53:20|49.69|47.09|49.71|47.11|49.73|47.13|49.69|47.09|0
1639720410000|2021-12-17 05:53:30|49.73|47.13|49.73|47.13|49.73|47.13|49.71|47.11|0
1639720420000|2021-12-17 05:53:40|49.71|47.11|49.73|47.13|49.73|47.13|49.71|47.11|0
1639720430000|2021-12-17 05:53:50|49.69|47.09|49.71|47.11|49.71|47.11|49.69|47.09|0
1639720440000|2021-12-17 05:54:00|49.69|47.09|49.71|47.11|49.71|47.11|49.69|47.09|0
1639720450000|2021-12-17 05:54:10|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639720460000|2021-12-17 05:54:20|49.64|47.04|49.64|47.04|49.66|47.06|49.64|47.04|0
1639720470000|2021-12-17 05:54:30|49.66|47.06|49.66|47.06|49.68|47.08|49.66|47.06|0
1639720490000|2021-12-17 05:54:50|49.64|47.04|49.64|47.04|49.64|47.04|49.64|47.04|0
1639720500000|2021-12-17 05:55:00|49.66|47.06|49.63|47.03|49.66|47.06|49.61|47.01|0
1639720510000|2021-12-17 05:55:10|49.56|46.96|49.58|46.98|49.58|46.98|49.56|46.96|0
1639720520000|2021-12-17 05:55:20|49.59|46.99|49.58|46.98|49.59|46.99|49.56|46.96|0
1639720530000|2021-12-17 05:55:30|49.56|46.96|49.59|46.99|49.59|46.99|49.56|46.96|0
1639720540000|2021-12-17 05:55:40|49.56|46.96|49.56|46.96|49.58|46.98|49.56|46.96|0
1639720550000|2021-12-17 05:55:50|49.58|46.98|49.54|46.94|49.58|46.98|49.54|46.94|0
1639720560000|2021-12-17 05:56:00|49.53|46.93|49.63|47.03|49.63|47.03|49.53|46.93|0
1639720570000|2021-12-17 05:56:10|49.61|47.01|49.63|47.03|49.63|47.03|49.61|47.01|0
1639720580000|2021-12-17 05:56:20|49.64|47.04|49.68|47.08|49.68|47.08|49.64|47.04|0
1639720600000|2021-12-17 05:56:40|49.69|47.09|49.78|47.18|49.78|47.18|49.69|47.09|0
1639720610000|2021-12-17 05:56:50|49.76|47.16|49.69|47.09|49.76|47.16|49.69|47.09|0
1639720620000|2021-12-17 05:57:00|49.72|47.12|49.74|47.14|49.76|47.16|49.72|47.12|0
1639720630000|2021-12-17 05:57:10|49.76|47.16|49.76|47.16|49.79|47.19|49.76|47.16|0
1639720640000|2021-12-17 05:57:20|49.78|47.18|49.76|47.16|49.79|47.19|49.76|47.16|0
1639720650000|2021-12-17 05:57:30|49.78|47.18|49.78|47.18|49.78|47.18|49.78|47.18|0
1639720660000|2021-12-17 05:57:40|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639720670000|2021-12-17 05:57:50|49.76|47.16|49.77|47.17|49.77|47.17|49.76|47.16|0
1639720680000|2021-12-17 05:58:00|49.71|47.11|49.67|47.07|49.71|47.11|49.67|47.07|0
1639720690000|2021-12-17 05:58:10|49.66|47.06|49.69|47.09|49.69|47.09|49.66|47.06|0
1639720700000|2021-12-17 05:58:20|49.72|47.12|49.72|47.12|49.72|47.12|49.72|47.12|0
1639720710000|2021-12-17 05:58:30|49.69|47.09|49.71|47.11|49.71|47.11|49.69|47.09|0
1639720720000|2021-12-17 05:58:40|49.67|47.07|49.69|47.09|49.69|47.09|49.67|47.07|0
1639720730000|2021-12-17 05:58:50|49.71|47.11|49.69|47.09|49.71|47.11|49.69|47.09|0
1639720740000|2021-12-17 05:59:00|49.66|47.06|49.69|47.09|49.69|47.09|49.66|47.06|0
1639720750000|2021-12-17 05:59:10|49.67|47.07|49.72|47.12|49.72|47.12|49.67|47.07|0
1639720760000|2021-12-17 05:59:20|49.74|47.14|49.79|47.19|49.79|47.19|49.74|47.14|0
1639720770000|2021-12-17 05:59:30|49.81|47.21|49.76|47.16|49.81|47.21|49.76|47.16|0
1639720780000|2021-12-17 05:59:40|49.74|47.14|49.72|47.12|49.74|47.14|49.72|47.12|0
1639720790000|2021-12-17 05:59:50|49.76|47.16|49.71|47.11|49.76|47.16|49.71|47.11|0
1639720800000|2021-12-17 06:00:00|49.72|47.12|49.52|46.92|49.72|47.12|49.52|46.92|0
1639720810000|2021-12-17 06:00:10|49.56|46.96|49.59|46.99|49.59|46.99|49.56|46.96|0
1639720820000|2021-12-17 06:00:20|49.56|46.96|49.59|46.99|49.61|47.01|49.56|46.96|0
1639720830000|2021-12-17 06:00:30|49.56|46.96|49.46|46.86|49.56|46.96|49.42|46.82|0
1639720840000|2021-12-17 06:00:40|49.42|46.82|49.59|46.99|49.59|46.99|49.42|46.82|0
1639720850000|2021-12-17 06:00:50|49.64|47.04|49.59|46.99|49.64|47.04|49.59|46.99|0
1639720860000|2021-12-17 06:01:00|49.57|46.97|49.47|46.87|49.57|46.97|49.47|46.87|0
1639720870000|2021-12-17 06:01:10|49.39|46.79|49.32|46.72|49.39|46.79|49.32|46.72|0
1639720880000|2021-12-17 06:01:20|49.36|46.76|49.39|46.79|49.42|46.82|49.36|46.76|0
1639720890000|2021-12-17 06:01:30|49.42|46.82|49.46|46.86|49.46|46.86|49.39|46.79|0
1639720900000|2021-12-17 06:01:40|49.47|46.87|49.56|46.96|49.56|46.96|49.47|46.87|0
1639720910000|2021-12-17 06:01:50|49.52|46.92|49.36|46.76|49.52|46.92|49.36|46.76|0
1639720920000|2021-12-17 06:02:00|49.32|46.72|49.36|46.76|49.37|46.77|49.32|46.72|0
1639720930000|2021-12-17 06:02:10|49.39|46.79|49.42|46.82|49.42|46.82|49.39|46.79|0
1639720940000|2021-12-17 06:02:20|49.39|46.79|49.47|46.87|49.47|46.87|49.39|46.79|0
1639720950000|2021-12-17 06:02:30|49.42|46.82|49.46|46.86|49.46|46.86|49.42|46.82|0
1639720960000|2021-12-17 06:02:40|49.52|46.92|49.52|46.92|49.54|46.94|49.52|46.92|0
1639720970000|2021-12-17 06:02:50|49.51|46.91|49.46|46.86|49.51|46.91|49.46|46.86|0
1639720980000|2021-12-17 06:03:00|49.49|46.89|49.61|47.01|49.61|47.01|49.49|46.89|0
1639720990000|2021-12-17 06:03:10|49.65|47.05|49.62|47.02|49.65|47.05|49.62|47.02|0
1639721000000|2021-12-17 06:03:20|49.61|47.01|49.59|46.99|49.61|47.01|49.59|46.99|0
1639721010000|2021-12-17 06:03:30|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639721020000|2021-12-17 06:03:40|49.59|46.99|49.59|46.99|49.59|46.99|49.59|46.99|0
1639721040000|2021-12-17 06:04:00|49.52|46.92|49.55|46.95|49.55|46.95|49.52|46.92|0
1639721050000|2021-12-17 06:04:10|49.54|46.94|49.52|46.92|49.54|46.94|49.52|46.92|0
1639721060000|2021-12-17 06:04:20|49.51|46.91|49.45|46.85|49.51|46.91|49.45|46.85|0
1639721070000|2021-12-17 06:04:30|49.49|46.89|49.52|46.92|49.52|46.92|49.49|46.89|0
1639721080000|2021-12-17 06:04:40|49.51|46.91|49.47|46.87|49.51|46.91|49.47|46.87|0
1639721090000|2021-12-17 06:04:50|49.49|46.89|49.45|46.85|49.49|46.89|49.45|46.85|0
1639721100000|2021-12-17 06:05:00|49.47|46.87|49.52|46.92|49.52|46.92|49.47|46.87|0
1639721110000|2021-12-17 06:05:10|49.55|46.95|49.55|46.95|49.55|46.95|49.55|46.95|0
1639721130000|2021-12-17 06:05:30|49.54|46.94|49.55|46.95|49.55|46.95|49.52|46.92|0
1639721140000|2021-12-17 06:05:40|49.57|46.97|49.54|46.94|49.57|46.97|49.54|46.94|0
1639721150000|2021-12-17 06:05:50|49.55|46.95|49.57|46.97|49.57|46.97|49.55|46.95|0
1639721160000|2021-12-17 06:06:00|49.55|46.95|49.49|46.89|49.55|46.95|49.49|46.89|0
1639721180000|2021-12-17 06:06:20|49.45|46.85|49.49|46.89|49.49|46.89|49.45|46.85|0
1639721200000|2021-12-17 06:06:40|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1639721210000|2021-12-17 06:06:50|49.39|46.79|49.32|46.72|49.39|46.79|49.32|46.72|0
1639721220000|2021-12-17 06:07:00|49.31|46.71|49.32|46.72|49.32|46.72|49.31|46.71|0
1639721230000|2021-12-17 06:07:10|49.29|46.69|49.32|46.72|49.32|46.72|49.29|46.69|0
1639721240000|2021-12-17 06:07:20|49.29|46.69|49.32|46.72|49.32|46.72|49.25|46.65|0
1639721250000|2021-12-17 06:07:30|49.35|46.75|49.29|46.69|49.35|46.75|49.25|46.65|0
1639721260000|2021-12-17 06:07:40|49.32|46.72|49.35|46.75|49.35|46.75|49.32|46.72|0
1639721270000|2021-12-17 06:07:50|49.44|46.84|49.4|46.8|49.44|46.84|49.4|46.8|0
1639721280000|2021-12-17 06:08:00|49.37|46.77|49.39|46.79|49.39|46.79|49.32|46.72|0
1639721290000|2021-12-17 06:08:10|49.37|46.77|49.42|46.82|49.42|46.82|49.37|46.77|0
1639721300000|2021-12-17 06:08:20|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639721310000|2021-12-17 06:08:30|49.39|46.79|49.37|46.77|49.39|46.79|49.35|46.75|0
1639721330000|2021-12-17 06:08:50|49.35|46.75|49.34|46.74|49.35|46.75|49.34|46.74|0
1639721340000|2021-12-17 06:09:00|49.37|46.77|49.34|46.74|49.37|46.77|49.32|46.72|0
1639721350000|2021-12-17 06:09:10|49.29|46.69|49.25|46.65|49.29|46.69|49.25|46.65|0
1639721360000|2021-12-17 06:09:20|49.22|46.62|49.29|46.69|49.29|46.69|49.22|46.62|0
1639721370000|2021-12-17 06:09:30|49.34|46.74|49.37|46.77|49.39|46.79|49.34|46.74|0
1639721380000|2021-12-17 06:09:40|49.35|46.75|49.42|46.82|49.42|46.82|49.35|46.75|0
1639721390000|2021-12-17 06:09:50|49.4|46.8|49.47|46.87|49.49|46.89|49.4|46.8|0
1639721400000|2021-12-17 06:10:00|49.45|46.85|49.39|46.79|49.45|46.85|49.39|46.79|0
1639721410000|2021-12-17 06:10:10|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1639721420000|2021-12-17 06:10:20|49.39|46.79|49.37|46.77|49.39|46.79|49.37|46.77|0
1639721430000|2021-12-17 06:10:30|49.35|46.75|49.32|46.72|49.35|46.75|49.32|46.72|0
1639721440000|2021-12-17 06:10:40|49.29|46.69|49.29|46.69|49.29|46.69|49.25|46.65|0
1639721450000|2021-12-17 06:10:50|49.27|46.67|49.25|46.65|49.27|46.67|49.25|46.65|0
1639721460000|2021-12-17 06:11:00|49.22|46.62|49.29|46.69|49.29|46.69|49.22|46.62|0
1639721470000|2021-12-17 06:11:10|49.25|46.65|49.24|46.64|49.25|46.65|49.22|46.62|0
1639721480000|2021-12-17 06:11:20|49.25|46.65|49.3|46.7|49.32|46.72|49.25|46.65|0
1639721490000|2021-12-17 06:11:30|49.32|46.72|49.32|46.72|49.32|46.72|49.3|46.7|0
1639721500000|2021-12-17 06:11:40|49.3|46.7|49.37|46.77|49.37|46.77|49.3|46.7|0
1639721510000|2021-12-17 06:11:50|49.35|46.75|49.38|46.78|49.38|46.78|49.35|46.75|0
1639721520000|2021-12-17 06:12:00|49.37|46.77|49.4|46.8|49.42|46.82|49.37|46.77|0
1639721530000|2021-12-17 06:12:10|49.47|46.87|49.45|46.85|49.47|46.87|49.45|46.85|0
1639721540000|2021-12-17 06:12:20|49.43|46.83|49.45|46.85|49.45|46.85|49.43|46.83|0
1639721550000|2021-12-17 06:12:30|49.43|46.83|49.42|46.82|49.43|46.83|49.42|46.82|0
1639721560000|2021-12-17 06:12:40|49.43|46.83|49.45|46.85|49.45|46.85|49.42|46.82|0
1639721570000|2021-12-17 06:12:50|49.43|46.83|49.45|46.85|49.45|46.85|49.42|46.82|0
1639721580000|2021-12-17 06:13:00|49.5|46.9|49.43|46.83|49.5|46.9|49.43|46.83|0
1639721590000|2021-12-17 06:13:10|49.47|46.87|49.55|46.95|49.55|46.95|49.47|46.87|0
1639721600000|2021-12-17 06:13:20|49.57|46.97|49.55|46.95|49.57|46.97|49.55|46.95|0
1639721610000|2021-12-17 06:13:30|49.57|46.97|49.52|46.92|49.57|46.97|49.52|46.92|0
1639721620000|2021-12-17 06:13:40|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639721630000|2021-12-17 06:13:50|49.45|46.85|49.42|46.82|49.45|46.85|49.42|46.82|0
1639721640000|2021-12-17 06:14:00|49.38|46.78|49.37|46.77|49.38|46.78|49.37|46.77|0
1639721650000|2021-12-17 06:14:10|49.35|46.75|49.38|46.78|49.38|46.78|49.35|46.75|0
1639721660000|2021-12-17 06:14:20|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639721670000|2021-12-17 06:14:30|49.38|46.78|49.42|46.82|49.42|46.82|49.38|46.78|0
1639721680000|2021-12-17 06:14:40|49.4|46.8|49.43|46.83|49.43|46.83|49.4|46.8|0
1639721690000|2021-12-17 06:14:50|49.42|46.82|49.48|46.88|49.48|46.88|49.42|46.82|0
1639721700000|2021-12-17 06:15:00|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639721710000|2021-12-17 06:15:10|49.42|46.82|49.35|46.75|49.42|46.82|49.35|46.75|0
1639721720000|2021-12-17 06:15:20|49.32|46.72|49.37|46.77|49.38|46.78|49.32|46.72|0
1639721730000|2021-12-17 06:15:30|49.38|46.78|49.35|46.75|49.38|46.78|49.33|46.73|0
1639721740000|2021-12-17 06:15:40|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1639721750000|2021-12-17 06:15:50|49.35|46.75|49.35|46.75|49.35|46.75|49.33|46.73|0
1639721760000|2021-12-17 06:16:00|49.28|46.68|49.27|46.67|49.3|46.7|49.25|46.65|0
1639721770000|2021-12-17 06:16:10|49.28|46.68|49.25|46.65|49.28|46.68|49.25|46.65|0
1639721790000|2021-12-17 06:16:30|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639721810000|2021-12-17 06:16:50|49.32|46.72|49.38|46.78|49.38|46.78|49.32|46.72|0
1639721820000|2021-12-17 06:17:00|49.4|46.8|49.41|46.81|49.41|46.81|49.38|46.78|0
1639721830000|2021-12-17 06:17:10|49.38|46.78|49.4|46.8|49.4|46.8|49.38|46.78|0
1639721840000|2021-12-17 06:17:20|49.38|46.78|49.38|46.78|49.38|46.78|49.37|46.77|0
1639721850000|2021-12-17 06:17:30|49.41|46.81|49.4|46.8|49.41|46.81|49.4|46.8|0
1639721860000|2021-12-17 06:17:40|49.41|46.81|49.48|46.88|49.48|46.88|49.41|46.81|0
1639721870000|2021-12-17 06:17:50|49.46|46.86|49.48|46.88|49.48|46.88|49.46|46.86|0
1639721880000|2021-12-17 06:18:00|49.51|46.91|49.51|46.91|49.51|46.91|49.5|46.9|0
1639721890000|2021-12-17 06:18:10|49.5|46.9|49.51|46.91|49.51|46.91|49.5|46.9|0
1639721900000|2021-12-17 06:18:20|49.55|46.95|49.58|46.98|49.58|46.98|49.55|46.95|0
1639721910000|2021-12-17 06:18:30|49.6|47|49.55|46.95|49.6|47|49.55|46.95|0
1639721920000|2021-12-17 06:18:40|49.56|46.96|49.55|46.95|49.56|46.96|49.55|46.95|0
1639721930000|2021-12-17 06:18:50|49.56|46.96|49.55|46.95|49.56|46.96|49.55|46.95|0
1639721940000|2021-12-17 06:19:00|49.53|46.93|49.48|46.88|49.53|46.93|49.45|46.85|0
1639721950000|2021-12-17 06:19:10|49.46|46.86|49.48|46.88|49.48|46.88|49.46|46.86|0
1639721960000|2021-12-17 06:19:20|49.51|46.91|49.51|46.91|49.51|46.91|49.48|46.88|0
1639721970000|2021-12-17 06:19:30|49.53|46.93|49.56|46.96|49.56|46.96|49.53|46.93|0
1639721980000|2021-12-17 06:19:40|49.55|46.95|49.56|46.96|49.56|46.96|49.55|46.95|0
1639721990000|2021-12-17 06:19:50|49.55|46.95|49.51|46.91|49.55|46.95|49.51|46.91|0
1639722000000|2021-12-17 06:20:00|49.45|46.85|49.41|46.81|49.45|46.85|49.41|46.81|0
1639722020000|2021-12-17 06:20:20|49.38|46.78|49.35|46.75|49.38|46.78|49.35|46.75|0
1639722030000|2021-12-17 06:20:30|49.36|46.76|49.4|46.8|49.4|46.8|49.36|46.76|0
1639722040000|2021-12-17 06:20:40|49.35|46.75|49.31|46.71|49.38|46.78|49.31|46.71|0
1639722050000|2021-12-17 06:20:50|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639722060000|2021-12-17 06:21:00|49.31|46.71|49.31|46.71|49.31|46.71|49.3|46.7|0
1639722070000|2021-12-17 06:21:10|49.26|46.66|49.3|46.7|49.3|46.7|49.26|46.66|0
1639722080000|2021-12-17 06:21:20|49.31|46.71|49.3|46.7|49.31|46.71|49.3|46.7|0
1639722090000|2021-12-17 06:21:30|49.28|46.68|49.25|46.65|49.28|46.68|49.25|46.65|0
1639722100000|2021-12-17 06:21:40|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1639722110000|2021-12-17 06:21:50|49.38|46.78|49.38|46.78|49.38|46.78|49.35|46.75|0
1639722120000|2021-12-17 06:22:00|49.35|46.75|49.33|46.73|49.35|46.75|49.33|46.73|0
1639722130000|2021-12-17 06:22:10|49.35|46.75|49.35|46.75|49.35|46.75|49.31|46.71|0
1639722140000|2021-12-17 06:22:20|49.38|46.78|49.35|46.75|49.38|46.78|49.35|46.75|0
1639722150000|2021-12-17 06:22:30|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639722170000|2021-12-17 06:22:50|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639722180000|2021-12-17 06:23:00|49.36|46.76|49.35|46.75|49.36|46.76|49.35|46.75|0
1639722190000|2021-12-17 06:23:10|49.36|46.76|49.38|46.78|49.38|46.78|49.36|46.76|0
1639722200000|2021-12-17 06:23:20|49.43|46.83|49.44|46.84|49.44|46.84|49.43|46.83|0
1639722210000|2021-12-17 06:23:30|49.51|46.91|49.43|46.83|49.51|46.91|49.43|46.83|0
1639722220000|2021-12-17 06:23:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639722230000|2021-12-17 06:23:50|49.43|46.83|49.44|46.84|49.44|46.84|49.43|46.83|0
1639722240000|2021-12-17 06:24:00|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639722250000|2021-12-17 06:24:10|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639722260000|2021-12-17 06:24:20|49.51|46.91|49.51|46.91|49.51|46.91|49.51|46.91|0
1639722270000|2021-12-17 06:24:30|49.49|46.89|49.48|46.88|49.49|46.89|49.48|46.88|0
1639722280000|2021-12-17 06:24:40|49.46|46.86|49.46|46.86|49.48|46.88|49.46|46.86|0
1639722290000|2021-12-17 06:24:50|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1639722300000|2021-12-17 06:25:00|49.38|46.78|49.33|46.73|49.38|46.78|49.33|46.73|0
1639722310000|2021-12-17 06:25:10|49.36|46.76|49.36|46.76|49.38|46.78|49.36|46.76|0
1639722320000|2021-12-17 06:25:20|49.34|46.74|49.31|46.71|49.34|46.74|49.31|46.71|0
1639722330000|2021-12-17 06:25:30|49.41|46.81|49.46|46.86|49.46|46.86|49.41|46.81|0
1639722340000|2021-12-17 06:25:40|49.44|46.84|49.48|46.88|49.48|46.88|49.44|46.84|0
1639722350000|2021-12-17 06:25:50|49.49|46.89|49.51|46.91|49.51|46.91|49.49|46.89|0
1639722360000|2021-12-17 06:26:00|49.53|46.93|49.51|46.91|49.53|46.93|49.51|46.91|0
1639722370000|2021-12-17 06:26:10|49.54|46.94|49.51|46.91|49.54|46.94|49.51|46.91|0
1639722380000|2021-12-17 06:26:20|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1639722390000|2021-12-17 06:26:30|49.51|46.91|49.49|46.89|49.51|46.91|49.49|46.89|0
1639722400000|2021-12-17 06:26:40|49.48|46.88|49.44|46.84|49.48|46.88|49.44|46.84|0
1639722410000|2021-12-17 06:26:50|49.48|46.88|49.49|46.89|49.49|46.89|49.48|46.88|0
1639722420000|2021-12-17 06:27:00|49.48|46.88|49.48|46.88|49.48|46.88|49.48|46.88|0
1639722430000|2021-12-17 06:27:10|49.49|46.89|49.51|46.91|49.51|46.91|49.49|46.89|0
1639722440000|2021-12-17 06:27:20|49.53|46.93|49.51|46.91|49.54|46.94|49.51|46.91|0
1639722450000|2021-12-17 06:27:30|49.53|46.93|49.51|46.91|49.53|46.93|49.51|46.91|0
1639722460000|2021-12-17 06:27:40|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1639722470000|2021-12-17 06:27:50|49.54|46.94|49.54|46.94|49.54|46.94|49.54|46.94|0
1639722480000|2021-12-17 06:28:00|49.53|46.93|49.54|46.94|49.54|46.94|49.51|46.91|0
1639722490000|2021-12-17 06:28:10|49.56|46.96|49.57|46.97|49.59|46.99|49.56|46.96|0
1639722500000|2021-12-17 06:28:20|49.61|47.01|49.64|47.04|49.64|47.04|49.61|47.01|0
1639722510000|2021-12-17 06:28:30|49.61|47.01|49.61|47.01|49.62|47.02|49.61|47.01|0
1639722520000|2021-12-17 06:28:40|49.66|47.06|49.66|47.06|49.66|47.06|49.66|47.06|0
1639722530000|2021-12-17 06:28:50|49.64|47.04|49.64|47.04|49.66|47.06|49.64|47.04|0
1639722540000|2021-12-17 06:29:00|49.67|47.07|49.76|47.16|49.76|47.16|49.66|47.06|0
1639722550000|2021-12-17 06:29:10|49.74|47.14|49.77|47.17|49.77|47.17|49.74|47.14|0
1639722560000|2021-12-17 06:29:20|49.79|47.19|49.84|47.24|49.84|47.24|49.79|47.19|0
1639722570000|2021-12-17 06:29:30|49.81|47.21|49.81|47.21|49.81|47.21|49.77|47.17|0
1639722580000|2021-12-17 06:29:40|49.82|47.22|49.79|47.19|49.84|47.24|49.77|47.17|0
1639722590000|2021-12-17 06:29:50|49.77|47.17|49.76|47.16|49.77|47.17|49.76|47.16|0
1639722600000|2021-12-17 06:30:00|49.71|47.11|49.72|47.12|49.74|47.14|49.71|47.11|0
1639722610000|2021-12-17 06:30:10|49.67|47.07|49.69|47.09|49.71|47.11|49.67|47.07|0
1639722620000|2021-12-17 06:30:20|49.66|47.06|49.61|47.01|49.66|47.06|49.61|47.01|0
1639722630000|2021-12-17 06:30:30|49.56|46.96|49.61|47.01|49.61|47.01|49.56|46.96|0
1639722640000|2021-12-17 06:30:40|49.57|46.97|49.61|47.01|49.61|47.01|49.57|46.97|0
1639722660000|2021-12-17 06:31:00|49.64|47.04|49.71|47.11|49.71|47.11|49.64|47.04|0
1639722670000|2021-12-17 06:31:10|49.69|47.09|49.77|47.17|49.77|47.17|49.69|47.09|0
1639722680000|2021-12-17 06:31:20|49.76|47.16|49.71|47.11|49.76|47.16|49.66|47.06|0
1639722690000|2021-12-17 06:31:30|49.69|47.09|49.71|47.11|49.71|47.11|49.67|47.07|0
1639722700000|2021-12-17 06:31:40|49.64|47.04|49.69|47.09|49.69|47.09|49.64|47.04|0
1639722710000|2021-12-17 06:31:50|49.71|47.11|49.67|47.07|49.71|47.11|49.67|47.07|0
1639722720000|2021-12-17 06:32:00|49.64|47.04|49.71|47.11|49.71|47.11|49.64|47.04|0
1639722730000|2021-12-17 06:32:10|49.69|47.09|49.69|47.09|49.69|47.09|49.69|47.09|0
1639722740000|2021-12-17 06:32:20|49.71|47.11|49.71|47.11|49.71|47.11|49.69|47.09|0
1639722760000|2021-12-17 06:32:40|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639722770000|2021-12-17 06:32:50|49.74|47.14|49.72|47.12|49.74|47.14|49.72|47.12|0
1639722780000|2021-12-17 06:33:00|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639722790000|2021-12-17 06:33:10|49.67|47.07|49.67|47.07|49.69|47.09|49.67|47.07|0
1639722800000|2021-12-17 06:33:20|49.69|47.09|49.7|47.1|49.7|47.1|49.69|47.09|0
1639722810000|2021-12-17 06:33:30|49.72|47.12|49.74|47.14|49.74|47.14|49.72|47.12|0
1639722820000|2021-12-17 06:33:40|49.7|47.1|49.64|47.04|49.7|47.1|49.64|47.04|0
1639722830000|2021-12-17 06:33:50|49.66|47.06|49.64|47.04|49.66|47.06|49.64|47.04|0
1639722840000|2021-12-17 06:34:00|49.6|47|49.66|47.06|49.66|47.06|49.6|47|0
1639722850000|2021-12-17 06:34:10|49.64|47.04|49.67|47.07|49.67|47.07|49.64|47.04|0
1639722860000|2021-12-17 06:34:20|49.65|47.05|49.67|47.07|49.67|47.07|49.65|47.05|0
1639722870000|2021-12-17 06:34:30|49.72|47.12|49.67|47.07|49.74|47.14|49.67|47.07|0
1639722880000|2021-12-17 06:34:40|49.7|47.1|49.7|47.1|49.7|47.1|49.7|47.1|0
1639722890000|2021-12-17 06:34:50|49.72|47.12|49.77|47.17|49.77|47.17|49.72|47.12|0
1639722900000|2021-12-17 06:35:00|49.79|47.19|49.74|47.14|49.79|47.19|49.74|47.14|0
1639722910000|2021-12-17 06:35:10|49.72|47.12|49.7|47.1|49.74|47.14|49.7|47.1|0
1639722920000|2021-12-17 06:35:20|49.67|47.07|49.64|47.04|49.67|47.07|49.64|47.04|0
1639722940000|2021-12-17 06:35:40|49.62|47.02|49.62|47.02|49.62|47.02|49.62|47.02|0
1639722950000|2021-12-17 06:35:50|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639722960000|2021-12-17 06:36:00|49.64|47.04|49.67|47.07|49.67|47.07|49.64|47.04|0
1639722970000|2021-12-17 06:36:10|49.7|47.1|49.67|47.07|49.7|47.1|49.67|47.07|0
1639722980000|2021-12-17 06:36:20|49.69|47.09|49.64|47.04|49.69|47.09|49.64|47.04|0
1639722990000|2021-12-17 06:36:30|49.62|47.02|49.6|47|49.62|47.02|49.6|47|0
1639723000000|2021-12-17 06:36:40|49.59|46.99|49.6|47|49.6|47|49.59|46.99|0
1639723010000|2021-12-17 06:36:50|49.57|46.97|49.52|46.92|49.57|46.97|49.52|46.92|0
1639723020000|2021-12-17 06:37:00|49.5|46.9|49.49|46.89|49.5|46.9|49.49|46.89|0
1639723030000|2021-12-17 06:37:10|49.47|46.87|49.47|46.87|49.47|46.87|49.44|46.84|0
1639723040000|2021-12-17 06:37:20|49.5|46.9|49.49|46.89|49.5|46.9|49.49|46.89|0
1639723050000|2021-12-17 06:37:30|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1639723070000|2021-12-17 06:37:50|49.47|46.87|49.47|46.87|49.47|46.87|49.47|46.87|0
1639723080000|2021-12-17 06:38:00|49.52|46.92|49.47|46.87|49.52|46.92|49.47|46.87|0
1639723100000|2021-12-17 06:38:20|49.5|46.9|49.47|46.87|49.5|46.9|49.47|46.87|0
1639723110000|2021-12-17 06:38:30|49.45|46.85|49.44|46.84|49.45|46.85|49.44|46.84|0
1639723120000|2021-12-17 06:38:40|49.47|46.87|49.45|46.85|49.47|46.87|49.45|46.85|0
1639723130000|2021-12-17 06:38:50|49.47|46.87|49.49|46.89|49.49|46.89|49.47|46.87|0
1639723140000|2021-12-17 06:39:00|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1639723150000|2021-12-17 06:39:10|49.5|46.9|49.44|46.84|49.5|46.9|49.44|46.84|0
1639723160000|2021-12-17 06:39:20|49.42|46.82|49.44|46.84|49.44|46.84|49.42|46.82|0
1639723170000|2021-12-17 06:39:30|49.5|46.9|49.54|46.94|49.54|46.94|49.5|46.9|0
1639723180000|2021-12-17 06:39:40|49.52|46.92|49.5|46.9|49.54|46.94|49.5|46.9|0
1639723190000|2021-12-17 06:39:50|49.53|46.93|49.5|46.9|49.53|46.93|49.5|46.9|0
1639723200000|2021-12-17 06:40:00|49.45|46.85|49.45|46.85|49.45|46.85|49.44|46.84|0
1639723220000|2021-12-17 06:40:20|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1639723230000|2021-12-17 06:40:30|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639723240000|2021-12-17 06:40:40|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1639723250000|2021-12-17 06:40:50|49.4|46.8|49.42|46.82|49.42|46.82|49.39|46.79|0
1639723260000|2021-12-17 06:41:00|49.4|46.8|49.4|46.8|49.42|46.82|49.4|46.8|0
1639723270000|2021-12-17 06:41:10|49.42|46.82|49.42|46.82|49.43|46.83|49.42|46.82|0
1639723280000|2021-12-17 06:41:20|49.4|46.8|49.42|46.82|49.42|46.82|49.4|46.8|0
1639723290000|2021-12-17 06:41:30|49.4|46.8|49.42|46.82|49.42|46.82|49.4|46.8|0
1639723300000|2021-12-17 06:41:40|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639723310000|2021-12-17 06:41:50|49.37|46.77|49.4|46.8|49.4|46.8|49.37|46.77|0
1639723320000|2021-12-17 06:42:00|49.43|46.83|49.4|46.8|49.43|46.83|49.4|46.8|0
1639723330000|2021-12-17 06:42:10|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639723340000|2021-12-17 06:42:20|49.4|46.8|49.37|46.77|49.4|46.8|49.37|46.77|0
1639723350000|2021-12-17 06:42:30|49.4|46.8|49.43|46.83|49.47|46.87|49.4|46.8|0
1639723370000|2021-12-17 06:42:50|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639723380000|2021-12-17 06:43:00|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1639723390000|2021-12-17 06:43:10|49.37|46.77|49.38|46.78|49.38|46.78|49.37|46.77|0
1639723400000|2021-12-17 06:43:20|49.4|46.8|49.43|46.83|49.43|46.83|49.4|46.8|0
1639723430000|2021-12-17 06:43:50|49.47|46.87|49.43|46.83|49.47|46.87|49.4|46.8|0
1639723440000|2021-12-17 06:44:00|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639723450000|2021-12-17 06:44:10|49.43|46.83|49.4|46.8|49.43|46.83|49.4|46.8|0
1639723460000|2021-12-17 06:44:20|49.43|46.83|49.5|46.9|49.5|46.9|49.43|46.83|0
1639723480000|2021-12-17 06:44:40|49.48|46.88|49.48|46.88|49.5|46.9|49.48|46.88|0
1639723490000|2021-12-17 06:44:50|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1639723500000|2021-12-17 06:45:00|49.53|46.93|49.5|46.9|49.53|46.93|49.5|46.9|0
1639723510000|2021-12-17 06:45:10|49.52|46.92|49.52|46.92|49.53|46.93|49.52|46.92|0
1639723520000|2021-12-17 06:45:20|49.53|46.93|49.55|46.95|49.55|46.95|49.53|46.93|0
1639723530000|2021-12-17 06:45:30|49.56|46.96|49.52|46.92|49.56|46.96|49.52|46.92|0
1639723540000|2021-12-17 06:45:40|49.5|46.9|49.43|46.83|49.5|46.9|49.43|46.83|0
1639723550000|2021-12-17 06:45:50|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1639723560000|2021-12-17 06:46:00|49.42|46.82|49.4|46.8|49.42|46.82|49.38|46.78|0
1639723570000|2021-12-17 06:46:10|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1639723580000|2021-12-17 06:46:20|49.45|46.85|49.43|46.83|49.45|46.85|49.43|46.83|0
1639723590000|2021-12-17 06:46:30|49.45|46.85|49.45|46.85|49.45|46.85|49.43|46.83|0
1639723600000|2021-12-17 06:46:40|49.43|46.83|49.4|46.8|49.43|46.83|49.4|46.8|0
1639723610000|2021-12-17 06:46:50|49.42|46.82|49.43|46.83|49.43|46.83|49.4|46.8|0
1639723620000|2021-12-17 06:47:00|49.46|46.86|49.4|46.8|49.46|46.86|49.4|46.8|0
1639723630000|2021-12-17 06:47:10|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1639723650000|2021-12-17 06:47:30|49.38|46.78|49.4|46.8|49.4|46.8|49.38|46.78|0
1639723670000|2021-12-17 06:47:50|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1639723680000|2021-12-17 06:48:00|49.35|46.75|49.36|46.76|49.4|46.8|49.35|46.75|0
1639723690000|2021-12-17 06:48:10|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1639723700000|2021-12-17 06:48:20|49.35|46.75|49.33|46.73|49.35|46.75|49.33|46.73|0
1639723710000|2021-12-17 06:48:30|49.3|46.7|49.32|46.72|49.33|46.73|49.3|46.7|0
1639723720000|2021-12-17 06:48:40|49.33|46.73|49.38|46.78|49.38|46.78|49.33|46.73|0
1639723730000|2021-12-17 06:48:50|49.4|46.8|49.43|46.83|49.43|46.83|49.4|46.8|0
1639723740000|2021-12-17 06:49:00|49.46|46.86|49.5|46.9|49.5|46.9|49.46|46.86|0
1639723750000|2021-12-17 06:49:10|49.48|46.88|49.53|46.93|49.53|46.93|49.48|46.88|0
1639723760000|2021-12-17 06:49:20|49.55|46.95|49.53|46.93|49.55|46.95|49.53|46.93|0
1639723770000|2021-12-17 06:49:30|49.51|46.91|49.51|46.91|49.53|46.93|49.51|46.91|0
1639723790000|2021-12-17 06:49:50|49.55|46.95|49.56|46.96|49.56|46.96|49.55|46.95|0
1639723820000|2021-12-17 06:50:20|49.6|47|49.6|47|49.6|47|49.6|47|0
1639723830000|2021-12-17 06:50:30|49.58|46.98|49.51|46.91|49.58|46.98|49.51|46.91|0
1639723840000|2021-12-17 06:50:40|49.5|46.9|49.53|46.93|49.53|46.93|49.5|46.9|0
1639723850000|2021-12-17 06:50:50|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639723860000|2021-12-17 06:51:00|49.53|46.93|49.51|46.91|49.53|46.93|49.51|46.91|0
1639723870000|2021-12-17 06:51:10|49.53|46.93|49.55|46.95|49.55|46.95|49.53|46.93|0
1639723880000|2021-12-17 06:51:20|49.53|46.93|49.53|46.93|49.53|46.93|49.53|46.93|0
1639723890000|2021-12-17 06:51:30|49.56|46.96|49.56|46.96|49.56|46.96|49.56|46.96|0
1639723900000|2021-12-17 06:51:40|49.58|46.98|49.58|46.98|49.58|46.98|49.58|46.98|0
1639723910000|2021-12-17 06:51:50|49.59|46.99|49.63|47.03|49.63|47.03|49.59|46.99|0
1639723920000|2021-12-17 06:52:00|49.65|47.05|49.68|47.08|49.68|47.08|49.65|47.05|0
1639723930000|2021-12-17 06:52:10|49.63|47.03|49.96|47.36|49.96|47.36|49.63|47.03|0
1639723940000|2021-12-17 06:52:20|49.91|47.31|49.93|47.33|49.93|47.33|49.89|47.29|0
1639723950000|2021-12-17 06:52:30|50.03|47.43|49.93|47.33|50.03|47.43|49.93|47.33|0
1639723960000|2021-12-17 06:52:40|49.99|47.39|49.98|47.38|49.99|47.39|49.98|47.38|0
1639723970000|2021-12-17 06:52:50|49.93|47.33|49.89|47.29|49.93|47.33|49.89|47.29|0
1639723980000|2021-12-17 06:53:00|49.93|47.33|49.93|47.33|49.93|47.33|49.89|47.29|0
1639723990000|2021-12-17 06:53:10|49.94|47.34|49.99|47.39|49.99|47.39|49.93|47.33|0
1639724000000|2021-12-17 06:53:20|50.03|47.43|50.08|47.48|50.08|47.48|50.03|47.43|0
1639724010000|2021-12-17 06:53:30|50.09|47.49|50.23|47.63|50.23|47.63|50.09|47.49|0
1639724020000|2021-12-17 06:53:40|50.43|47.83|50.35|47.75|50.43|47.83|50.35|47.75|0
1639724030000|2021-12-17 06:53:50|50.36|47.76|50.36|47.76|50.36|47.76|50.3|47.7|0
1639724040000|2021-12-17 06:54:00|50.4|47.8|50.36|47.76|50.4|47.8|50.33|47.73|0
1639724050000|2021-12-17 06:54:10|50.33|47.73|50.36|47.76|50.36|47.76|50.33|47.73|0
1639724060000|2021-12-17 06:54:20|50.4|47.8|50.38|47.78|50.41|47.81|50.38|47.78|0
1639724070000|2021-12-17 06:54:30|50.4|47.8|50.4|47.8|50.41|47.81|50.4|47.8|0
1639724080000|2021-12-17 06:54:40|50.38|47.78|50.4|47.8|50.4|47.8|50.36|47.76|0
1639724090000|2021-12-17 06:54:50|50.33|47.73|50.26|47.66|50.33|47.73|50.26|47.66|0
1639724100000|2021-12-17 06:55:00|50.29|47.69|50.33|47.73|50.33|47.73|50.29|47.69|0
1639724110000|2021-12-17 06:55:10|50.29|47.69|50.33|47.73|50.33|47.73|50.29|47.69|0
1639724120000|2021-12-17 06:55:20|50.29|47.69|50.29|47.69|50.29|47.69|50.29|47.69|0
1639724130000|2021-12-17 06:55:30|50.33|47.73|50.06|47.46|50.33|47.73|50.03|47.43|0
1639724140000|2021-12-17 06:55:40|49.99|47.39|50.03|47.43|50.06|47.46|49.99|47.39|0
1639724150000|2021-12-17 06:55:50|49.96|47.36|49.93|47.33|49.99|47.39|49.93|47.33|0
1639724160000|2021-12-17 06:56:00|49.96|47.36|49.96|47.36|49.96|47.36|49.93|47.33|0
1639724170000|2021-12-17 06:56:10|49.99|47.39|49.96|47.36|49.99|47.39|49.96|47.36|0
1639724180000|2021-12-17 06:56:20|49.89|47.29|49.89|47.29|49.89|47.29|49.89|47.29|0
1639724190000|2021-12-17 06:56:30|49.86|47.26|49.89|47.29|49.89|47.29|49.86|47.26|0
1639724200000|2021-12-17 06:56:40|49.93|47.33|49.94|47.34|49.94|47.34|49.93|47.33|0
1639724210000|2021-12-17 06:56:50|49.96|47.36|49.94|47.34|49.96|47.36|49.93|47.33|0
1639724220000|2021-12-17 06:57:00|49.92|47.32|49.92|47.32|49.92|47.32|49.91|47.31|0
1639724230000|2021-12-17 06:57:10|49.89|47.29|49.89|47.29|49.89|47.29|49.86|47.26|0
1639724240000|2021-12-17 06:57:20|49.88|47.28|49.86|47.26|49.89|47.29|49.86|47.26|0
1639724250000|2021-12-17 06:57:30|49.88|47.28|49.91|47.31|49.91|47.31|49.88|47.28|0
1639724260000|2021-12-17 06:57:40|49.92|47.32|49.89|47.29|49.92|47.32|49.89|47.29|0
1639724270000|2021-12-17 06:57:50|49.86|47.26|49.86|47.26|49.89|47.29|49.86|47.26|0
1639724280000|2021-12-17 06:58:00|49.82|47.22|49.76|47.16|49.82|47.22|49.76|47.16|0
1639724290000|2021-12-17 06:58:10|49.79|47.19|49.77|47.17|49.81|47.21|49.77|47.17|0
1639724300000|2021-12-17 06:58:20|49.76|47.16|49.77|47.17|49.77|47.17|49.76|47.16|0
1639724310000|2021-12-17 06:58:30|49.76|47.16|49.76|47.16|49.76|47.16|49.76|47.16|0
1639724320000|2021-12-17 06:58:40|49.77|47.17|49.77|47.17|49.77|47.17|49.77|47.17|0
1639724330000|2021-12-17 06:58:50|49.76|47.16|49.64|47.04|49.77|47.17|49.64|47.04|0
1639724340000|2021-12-17 06:59:00|49.67|47.07|49.62|47.02|49.67|47.07|49.61|47.01|0
1639724350000|2021-12-17 06:59:10|49.64|47.04|49.66|47.06|49.66|47.06|49.64|47.04|0
1639724360000|2021-12-17 06:59:20|49.67|47.07|49.67|47.07|49.67|47.07|49.67|47.07|0
1639724370000|2021-12-17 06:59:30|49.66|47.06|49.66|47.06|49.69|47.09|49.66|47.06|0
1639724380000|2021-12-17 06:59:40|49.67|47.07|49.69|47.09|49.69|47.09|49.67|47.07|0
1639724390000|2021-12-17 06:59:50|49.72|47.12|49.72|47.12|49.76|47.16|49.72|47.12|0
1639724400000|2021-12-17 07:00:00|49.76|47.16|49.62|47.02|49.76|47.16|49.59|46.99|0
1639724410000|2021-12-17 07:00:10|49.59|46.99|49.77|47.17|49.77|47.17|49.59|46.99|0
1639724420000|2021-12-17 07:00:20|49.76|47.16|49.76|47.16|49.82|47.22|49.76|47.16|0
1639724430000|2021-12-17 07:00:30|49.77|47.17|49.84|47.24|49.84|47.24|49.77|47.17|0
1639724440000|2021-12-17 07:00:40|49.76|47.16|49.61|47.01|49.76|47.16|49.59|46.99|0
1639724450000|2021-12-17 07:00:50|49.64|47.04|49.77|47.17|49.77|47.17|49.64|47.04|0
1639724460000|2021-12-17 07:01:00|49.82|47.22|49.72|47.12|49.82|47.22|49.72|47.12|0
1639724470000|2021-12-17 07:01:10|49.69|47.09|49.69|47.09|49.71|47.11|49.69|47.09|0
1639724480000|2021-12-17 07:01:20|49.66|47.06|49.46|46.86|49.66|47.06|49.46|46.86|0
1639724490000|2021-12-17 07:01:30|49.49|46.89|49.47|46.87|49.49|46.89|49.46|46.86|0
1639724500000|2021-12-17 07:01:40|49.46|46.86|49.42|46.82|49.46|46.86|49.42|46.82|0
1639724510000|2021-12-17 07:01:50|49.39|46.79|49.49|46.89|49.49|46.89|49.39|46.79|0
1639724520000|2021-12-17 07:02:00|49.47|46.87|49.46|46.86|49.56|46.96|49.46|46.86|0
1639724530000|2021-12-17 07:02:10|49.47|46.87|49.62|47.02|49.62|47.02|49.47|46.87|0
1639724540000|2021-12-17 07:02:20|49.66|47.06|49.66|47.06|49.66|47.06|49.62|47.02|0
1639724550000|2021-12-17 07:02:30|49.62|47.02|49.69|47.09|49.69|47.09|49.62|47.02|0
1639724560000|2021-12-17 07:02:40|49.66|47.06|49.66|47.06|49.69|47.09|49.66|47.06|0
1639724570000|2021-12-17 07:02:50|49.67|47.07|49.72|47.12|49.72|47.12|49.66|47.06|0
1639724580000|2021-12-17 07:03:00|49.69|47.09|49.72|47.12|49.72|47.12|49.64|47.04|0
1639724590000|2021-12-17 07:03:10|49.69|47.09|49.65|47.05|49.69|47.09|49.62|47.02|0
1639724600000|2021-12-17 07:03:20|49.67|47.07|49.69|47.09|49.71|47.11|49.67|47.07|0
1639724610000|2021-12-17 07:03:30|49.67|47.07|49.62|47.02|49.67|47.07|49.62|47.02|0
1639724620000|2021-12-17 07:03:40|49.67|47.07|49.74|47.14|49.74|47.14|49.67|47.07|0
1639724630000|2021-12-17 07:03:50|49.72|47.12|49.71|47.11|49.72|47.12|49.69|47.09|0
1639724640000|2021-12-17 07:04:00|49.69|47.09|49.62|47.02|49.69|47.09|49.62|47.02|0
1639724650000|2021-12-17 07:04:10|49.52|46.92|49.55|46.95|49.59|46.99|49.52|46.92|0
1639724660000|2021-12-17 07:04:20|49.54|46.94|49.55|46.95|49.55|46.95|49.52|46.92|0
1639724670000|2021-12-17 07:04:30|49.59|46.99|49.52|46.92|49.59|46.99|49.52|46.92|0
1639724690000|2021-12-17 07:04:50|49.55|46.95|49.45|46.85|49.55|46.95|49.45|46.85|0
1639724700000|2021-12-17 07:05:00|49.42|46.82|49.42|46.82|49.45|46.85|49.39|46.79|0
1639724710000|2021-12-17 07:05:10|49.39|46.79|49.42|46.82|49.42|46.82|49.39|46.79|0
1639724720000|2021-12-17 07:05:20|49.44|46.84|49.45|46.85|49.45|46.85|49.42|46.82|0
1639724730000|2021-12-17 07:05:30|49.49|46.89|49.45|46.85|49.49|46.89|49.45|46.85|0
1639724740000|2021-12-17 07:05:40|49.42|46.82|49.39|46.79|49.42|46.82|49.39|46.79|0
1639724750000|2021-12-17 07:05:50|49.41|46.81|49.35|46.75|49.41|46.81|49.35|46.75|0
1639724760000|2021-12-17 07:06:00|49.44|46.84|49.47|46.87|49.47|46.87|49.44|46.84|0
1639724770000|2021-12-17 07:06:10|49.45|46.85|49.35|46.75|49.45|46.85|49.35|46.75|0
1639724780000|2021-12-17 07:06:20|49.29|46.69|49.22|46.62|49.29|46.69|49.22|46.62|0
1639724790000|2021-12-17 07:06:30|49.17|46.57|49.09|46.49|49.17|46.57|49.09|46.49|0
1639724800000|2021-12-17 07:06:40|49.11|46.51|49.07|46.47|49.11|46.51|49.06|46.46|0
1639724810000|2021-12-17 07:06:50|49.09|46.49|49.06|46.46|49.09|46.49|49.02|46.42|0
1639724820000|2021-12-17 07:07:00|49.07|46.47|49.06|46.46|49.07|46.47|49.06|46.46|0
1639724830000|2021-12-17 07:07:10|49.09|46.49|49.09|46.49|49.12|46.52|49.09|46.49|0
1639724840000|2021-12-17 07:07:20|49.16|46.56|49.19|46.59|49.19|46.59|49.16|46.56|0
1639724850000|2021-12-17 07:07:30|49.17|46.57|49.19|46.59|49.19|46.59|49.16|46.56|0
1639724860000|2021-12-17 07:07:40|49.22|46.62|49.19|46.59|49.22|46.62|49.19|46.59|0
1639724870000|2021-12-17 07:07:50|49.22|46.62|49.22|46.62|49.22|46.62|49.21|46.61|0
1639724880000|2021-12-17 07:08:00|49.19|46.59|49.22|46.62|49.22|46.62|49.19|46.59|0
1639724890000|2021-12-17 07:08:10|49.21|46.61|49.22|46.62|49.22|46.62|49.21|46.61|0
1639724900000|2021-12-17 07:08:20|49.21|46.61|49.22|46.62|49.22|46.62|49.21|46.61|0
1639724910000|2021-12-17 07:08:30|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1639724920000|2021-12-17 07:08:40|49.22|46.62|49.25|46.65|49.25|46.65|49.22|46.62|0
1639724930000|2021-12-17 07:08:50|49.22|46.62|49.19|46.59|49.22|46.62|49.19|46.59|0
1639724940000|2021-12-17 07:09:00|49.22|46.62|49.25|46.65|49.25|46.65|49.22|46.62|0
1639724950000|2021-12-17 07:09:10|49.29|46.69|49.22|46.62|49.29|46.69|49.19|46.59|0
1639724960000|2021-12-17 07:09:20|49.24|46.64|49.22|46.62|49.24|46.64|49.22|46.62|0
1639724970000|2021-12-17 07:09:30|49.2|46.6|49.25|46.65|49.25|46.65|49.2|46.6|0
1639724980000|2021-12-17 07:09:40|49.24|46.64|49.25|46.65|49.25|46.65|49.22|46.62|0
1639724990000|2021-12-17 07:09:50|49.22|46.62|49.19|46.59|49.22|46.62|49.19|46.59|0
1639725000000|2021-12-17 07:10:00|49.22|46.62|49.29|46.69|49.29|46.69|49.22|46.62|0
1639725010000|2021-12-17 07:10:10|49.3|46.7|49.29|46.69|49.32|46.72|49.29|46.69|0
1639725020000|2021-12-17 07:10:20|49.22|46.62|49.17|46.57|49.22|46.62|49.17|46.57|0
1639725030000|2021-12-17 07:10:30|49.12|46.52|49.14|46.54|49.15|46.55|49.12|46.52|0
1639725040000|2021-12-17 07:10:40|49.15|46.55|49.12|46.52|49.15|46.55|49.12|46.52|0
1639725050000|2021-12-17 07:10:50|49.14|46.54|49.15|46.55|49.15|46.55|49.12|46.52|0
1639725060000|2021-12-17 07:11:00|49.14|46.54|49.14|46.54|49.15|46.55|49.14|46.54|0
1639725070000|2021-12-17 07:11:10|49.12|46.52|49.15|46.55|49.15|46.55|49.09|46.49|0
1639725080000|2021-12-17 07:11:20|49.14|46.54|49.19|46.59|49.19|46.59|49.14|46.54|0
1639725100000|2021-12-17 07:11:40|49.14|46.54|49.12|46.52|49.14|46.54|49.12|46.52|0
1639725110000|2021-12-17 07:11:50|49.15|46.55|49.14|46.54|49.15|46.55|49.14|46.54|0
1639725120000|2021-12-17 07:12:00|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1639725130000|2021-12-17 07:12:10|49.15|46.55|49.15|46.55|49.19|46.59|49.15|46.55|0
1639725140000|2021-12-17 07:12:20|49.19|46.59|49.12|46.52|49.19|46.59|49.12|46.52|0
1639725160000|2021-12-17 07:12:40|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1639725170000|2021-12-17 07:12:50|49.15|46.55|49.15|46.55|49.15|46.55|49.14|46.54|0
1639725180000|2021-12-17 07:13:00|49.17|46.57|49.15|46.55|49.17|46.57|49.14|46.54|0
1639725190000|2021-12-17 07:13:10|49.19|46.59|49.19|46.59|49.19|46.59|49.17|46.57|0
1639725200000|2021-12-17 07:13:20|49.2|46.6|49.19|46.59|49.2|46.6|49.19|46.59|0
1639725210000|2021-12-17 07:13:30|49.22|46.62|49.19|46.59|49.22|46.62|49.19|46.59|0
1639725220000|2021-12-17 07:13:40|49.2|46.6|49.2|46.6|49.22|46.62|49.2|46.6|0
1639725230000|2021-12-17 07:13:50|49.19|46.59|49.2|46.6|49.2|46.6|49.19|46.59|0
1639725240000|2021-12-17 07:14:00|49.19|46.59|49.22|46.62|49.22|46.62|49.19|46.59|0
1639725250000|2021-12-17 07:14:10|49.25|46.65|49.25|46.65|49.25|46.65|49.24|46.64|0
1639725260000|2021-12-17 07:14:20|49.24|46.64|49.19|46.59|49.24|46.64|49.15|46.55|0
1639725270000|2021-12-17 07:14:30|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1639725280000|2021-12-17 07:14:40|49.15|46.55|49.2|46.6|49.2|46.6|49.15|46.55|0
1639725290000|2021-12-17 07:14:50|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1639725300000|2021-12-17 07:15:00|49.2|46.6|49.28|46.68|49.33|46.73|49.2|46.6|0
1639725310000|2021-12-17 07:15:10|49.27|46.67|49.28|46.68|49.3|46.7|49.27|46.67|0
1639725320000|2021-12-17 07:15:20|49.35|46.75|49.42|46.82|49.42|46.82|49.35|46.75|0
1639725330000|2021-12-17 07:15:30|49.32|46.72|49.32|46.72|49.38|46.78|49.28|46.68|0
1639725340000|2021-12-17 07:15:40|49.3|46.7|49.25|46.65|49.3|46.7|49.25|46.65|0
1639725350000|2021-12-17 07:15:50|49.28|46.68|49.35|46.75|49.35|46.75|49.28|46.68|0
1639725360000|2021-12-17 07:16:00|49.32|46.72|49.38|46.78|49.38|46.78|49.32|46.72|0
1639725370000|2021-12-17 07:16:10|49.35|46.75|49.28|46.68|49.35|46.75|49.28|46.68|0
1639725380000|2021-12-17 07:16:20|49.25|46.65|49.32|46.72|49.32|46.72|49.25|46.65|0
1639725390000|2021-12-17 07:16:30|49.28|46.68|49.28|46.68|49.28|46.68|49.25|46.65|0
1639725400000|2021-12-17 07:16:40|49.3|46.7|49.25|46.65|49.3|46.7|49.25|46.65|0
1639725410000|2021-12-17 07:16:50|49.27|46.67|49.27|46.67|49.27|46.67|49.25|46.65|0
1639725420000|2021-12-17 07:17:00|49.28|46.68|49.22|46.62|49.28|46.68|49.22|46.62|0
1639725430000|2021-12-17 07:17:10|49.18|46.58|49.18|46.58|49.18|46.58|49.12|46.52|0
1639725440000|2021-12-17 07:17:20|49.15|46.55|49.13|46.53|49.15|46.55|49.13|46.53|0
1639725450000|2021-12-17 07:17:30|49.15|46.55|49.22|46.62|49.22|46.62|49.15|46.55|0
1639725460000|2021-12-17 07:17:40|49.2|46.6|49.18|46.58|49.2|46.6|49.18|46.58|0
1639725470000|2021-12-17 07:17:50|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1639725480000|2021-12-17 07:18:00|49.18|46.58|49.07|46.47|49.18|46.58|49.07|46.47|0
1639725490000|2021-12-17 07:18:10|49.08|46.48|49.1|46.5|49.15|46.55|49.08|46.48|0
1639725500000|2021-12-17 07:18:20|49.08|46.48|49.05|46.45|49.08|46.48|49.05|46.45|0
1639725510000|2021-12-17 07:18:30|49.04|46.44|49.02|46.42|49.04|46.44|49.02|46.42|0
1639725520000|2021-12-17 07:18:40|49.05|46.45|49.02|46.42|49.05|46.45|49.02|46.42|0
1639725530000|2021-12-17 07:18:50|48.99|46.39|49.02|46.42|49.02|46.42|48.99|46.39|0
1639725540000|2021-12-17 07:19:00|48.99|46.39|48.89|46.29|48.99|46.39|48.89|46.29|0
1639725550000|2021-12-17 07:19:10|48.85|46.25|48.87|46.27|48.87|46.27|48.85|46.25|0
1639725560000|2021-12-17 07:19:20|48.85|46.25|48.89|46.29|48.89|46.29|48.85|46.25|0
1639725570000|2021-12-17 07:19:30|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1639725580000|2021-12-17 07:19:40|48.84|46.24|48.76|46.16|48.84|46.24|48.76|46.16|0
1639725590000|2021-12-17 07:19:50|48.66|46.06|48.62|46.02|48.66|46.06|48.62|46.02|0
1639725600000|2021-12-17 07:20:00|48.66|46.06|48.53|45.93|48.66|46.06|48.53|45.93|0
1639725610000|2021-12-17 07:20:10|48.56|45.96|48.49|45.89|48.56|45.96|48.49|45.89|0
1639725620000|2021-12-17 07:20:20|48.51|45.91|48.54|45.94|48.54|45.94|48.46|45.86|0
1639725630000|2021-12-17 07:20:30|48.56|45.96|48.49|45.89|48.56|45.96|48.49|45.89|0
1639725650000|2021-12-17 07:20:50|48.46|45.86|48.49|45.89|48.49|45.89|48.46|45.86|0
1639725660000|2021-12-17 07:21:00|48.53|45.93|48.56|45.96|48.56|45.96|48.53|45.93|0
1639725670000|2021-12-17 07:21:10|48.59|45.99|48.66|46.06|48.66|46.06|48.58|45.98|0
1639725680000|2021-12-17 07:21:20|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1639725690000|2021-12-17 07:21:30|48.67|46.07|48.66|46.06|48.69|46.09|48.66|46.06|0
1639725700000|2021-12-17 07:21:40|48.69|46.09|48.62|46.02|48.69|46.09|48.62|46.02|0
1639725710000|2021-12-17 07:21:50|48.66|46.06|48.75|46.15|48.75|46.15|48.66|46.06|0
1639725720000|2021-12-17 07:22:00|48.74|46.14|48.71|46.11|48.74|46.14|48.69|46.09|0
1639725730000|2021-12-17 07:22:10|48.72|46.12|48.72|46.12|48.75|46.15|48.72|46.12|0
1639725740000|2021-12-17 07:22:20|48.71|46.11|48.72|46.12|48.72|46.12|48.69|46.09|0
1639725750000|2021-12-17 07:22:30|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1639725760000|2021-12-17 07:22:40|48.77|46.17|48.75|46.15|48.77|46.17|48.75|46.15|0
1639725770000|2021-12-17 07:22:50|48.72|46.12|48.62|46.02|48.72|46.12|48.62|46.02|0
1639725780000|2021-12-17 07:23:00|48.51|45.91|48.52|45.92|48.52|45.92|48.46|45.86|0
1639725790000|2021-12-17 07:23:10|48.56|45.96|48.62|46.02|48.62|46.02|48.56|45.96|0
1639725800000|2021-12-17 07:23:20|48.66|46.06|48.61|46.01|48.66|46.06|48.61|46.01|0
1639725810000|2021-12-17 07:23:30|48.62|46.02|48.64|46.04|48.64|46.04|48.62|46.02|0
1639725820000|2021-12-17 07:23:40|48.62|46.02|48.62|46.02|48.62|46.02|48.59|45.99|0
1639725830000|2021-12-17 07:23:50|48.65|46.05|48.69|46.09|48.69|46.09|48.65|46.05|0
1639725840000|2021-12-17 07:24:00|48.65|46.05|48.62|46.02|48.65|46.05|48.62|46.02|0
1639725850000|2021-12-17 07:24:10|48.65|46.05|48.62|46.02|48.65|46.05|48.62|46.02|0
1639725860000|2021-12-17 07:24:20|48.65|46.05|48.67|46.07|48.67|46.07|48.65|46.05|0
1639725870000|2021-12-17 07:24:30|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1639725890000|2021-12-17 07:24:50|48.69|46.09|48.62|46.02|48.69|46.09|48.62|46.02|0
1639725900000|2021-12-17 07:25:00|48.67|46.07|48.62|46.02|48.67|46.07|48.59|45.99|0
1639725910000|2021-12-17 07:25:10|48.59|45.99|48.62|46.02|48.62|46.02|48.59|45.99|0
1639725920000|2021-12-17 07:25:20|48.69|46.09|48.67|46.07|48.69|46.09|48.65|46.05|0
1639725930000|2021-12-17 07:25:30|48.69|46.09|48.67|46.07|48.69|46.09|48.65|46.05|0
1639725940000|2021-12-17 07:25:40|48.72|46.12|48.69|46.09|48.72|46.12|48.69|46.09|0
1639725950000|2021-12-17 07:25:50|48.65|46.05|48.69|46.09|48.7|46.1|48.65|46.05|0
1639725960000|2021-12-17 07:26:00|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1639725970000|2021-12-17 07:26:10|48.75|46.15|48.69|46.09|48.75|46.15|48.69|46.09|0
1639725980000|2021-12-17 07:26:20|48.72|46.12|48.78|46.18|48.78|46.18|48.72|46.12|0
1639725990000|2021-12-17 07:26:30|48.75|46.15|48.78|46.18|48.78|46.18|48.75|46.15|0
1639726000000|2021-12-17 07:26:40|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1639726010000|2021-12-17 07:26:50|48.8|46.2|48.75|46.15|48.8|46.2|48.75|46.15|0
1639726020000|2021-12-17 07:27:00|48.72|46.12|48.75|46.15|48.75|46.15|48.72|46.12|0
1639726030000|2021-12-17 07:27:10|48.74|46.14|48.72|46.12|48.75|46.15|48.72|46.12|0
1639726040000|2021-12-17 07:27:20|48.69|46.09|48.67|46.07|48.69|46.09|48.67|46.07|0
1639726050000|2021-12-17 07:27:30|48.65|46.05|48.69|46.09|48.69|46.09|48.65|46.05|0
1639726060000|2021-12-17 07:27:40|48.72|46.12|48.7|46.1|48.72|46.12|48.7|46.1|0
1639726070000|2021-12-17 07:27:50|48.69|46.09|48.75|46.15|48.75|46.15|48.69|46.09|0
1639726080000|2021-12-17 07:28:00|48.72|46.12|48.72|46.12|48.75|46.15|48.72|46.12|0
1639726100000|2021-12-17 07:28:20|48.69|46.09|48.67|46.07|48.69|46.09|48.67|46.07|0
1639726110000|2021-12-17 07:28:30|48.69|46.09|48.65|46.05|48.69|46.09|48.64|46.04|0
1639726120000|2021-12-17 07:28:40|48.68|46.08|48.73|46.13|48.73|46.13|48.68|46.08|0
1639726130000|2021-12-17 07:28:50|48.72|46.12|48.68|46.08|48.72|46.12|48.68|46.08|0
1639726140000|2021-12-17 07:29:00|48.72|46.12|48.65|46.05|48.72|46.12|48.65|46.05|0
1639726150000|2021-12-17 07:29:10|48.68|46.08|48.68|46.08|48.68|46.08|48.65|46.05|0
1639726160000|2021-12-17 07:29:20|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1639726170000|2021-12-17 07:29:30|48.68|46.08|48.7|46.1|48.72|46.12|48.68|46.08|0
1639726180000|2021-12-17 07:29:40|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1639726190000|2021-12-17 07:29:50|48.72|46.12|48.65|46.05|48.72|46.12|48.65|46.05|0
1639726200000|2021-12-17 07:30:00|48.62|46.02|48.72|46.12|48.72|46.12|48.6|46|0
1639726210000|2021-12-17 07:30:10|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1639726220000|2021-12-17 07:30:20|48.62|46.02|48.59|45.99|48.62|46.02|48.59|45.99|0
1639726230000|2021-12-17 07:30:30|48.62|46.02|48.62|46.02|48.62|46.02|48.6|46|0
1639726240000|2021-12-17 07:30:40|48.65|46.05|48.7|46.1|48.7|46.1|48.65|46.05|0
1639726250000|2021-12-17 07:30:50|48.72|46.12|48.68|46.08|48.72|46.12|48.68|46.08|0
1639726260000|2021-12-17 07:31:00|48.67|46.07|48.75|46.15|48.75|46.15|48.67|46.07|0
1639726270000|2021-12-17 07:31:10|48.72|46.12|48.73|46.13|48.75|46.15|48.72|46.12|0
1639726280000|2021-12-17 07:31:20|48.72|46.12|48.68|46.08|48.78|46.18|48.68|46.08|0
1639726290000|2021-12-17 07:31:30|48.65|46.05|48.68|46.08|48.68|46.08|48.65|46.05|0
1639726300000|2021-12-17 07:31:40|48.72|46.12|48.7|46.1|48.72|46.12|48.7|46.1|0
1639726310000|2021-12-17 07:31:50|48.72|46.12|48.77|46.17|48.77|46.17|48.72|46.12|0
1639726320000|2021-12-17 07:32:00|48.75|46.15|48.78|46.18|48.78|46.18|48.75|46.15|0
1639726330000|2021-12-17 07:32:10|48.77|46.17|48.65|46.05|48.77|46.17|48.65|46.05|0
1639726340000|2021-12-17 07:32:20|48.62|46.02|48.65|46.05|48.65|46.05|48.62|46.02|0
1639726350000|2021-12-17 07:32:30|48.62|46.02|48.58|45.98|48.62|46.02|48.58|45.98|0
1639726360000|2021-12-17 07:32:40|48.57|45.97|48.58|45.98|48.58|45.98|48.55|45.95|0
1639726370000|2021-12-17 07:32:50|48.62|46.02|48.58|45.98|48.62|46.02|48.58|45.98|0
1639726380000|2021-12-17 07:33:00|48.52|45.92|48.45|45.85|48.52|45.92|48.45|45.85|0
1639726390000|2021-12-17 07:33:10|48.49|45.89|48.45|45.85|48.49|45.89|48.44|45.84|0
1639726400000|2021-12-17 07:33:20|48.42|45.82|48.41|45.81|48.42|45.82|48.41|45.81|0
1639726410000|2021-12-17 07:33:30|48.37|45.77|48.36|45.76|48.42|45.82|48.36|45.76|0
1639726420000|2021-12-17 07:33:40|48.37|45.77|48.36|45.76|48.39|45.79|48.36|45.76|0
1639726430000|2021-12-17 07:33:50|48.42|45.82|48.42|45.82|48.45|45.85|48.42|45.82|0
1639726440000|2021-12-17 07:34:00|48.41|45.81|48.45|45.85|48.49|45.89|48.41|45.81|0
1639726450000|2021-12-17 07:34:10|48.42|45.82|48.45|45.85|48.45|45.85|48.39|45.79|0
1639726460000|2021-12-17 07:34:20|48.49|45.89|48.49|45.89|48.52|45.92|48.49|45.89|0
1639726470000|2021-12-17 07:34:30|48.52|45.92|48.52|45.92|48.55|45.95|48.52|45.92|0
1639726480000|2021-12-17 07:34:40|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639726490000|2021-12-17 07:34:50|48.44|45.84|48.45|45.85|48.45|45.85|48.42|45.82|0
1639726500000|2021-12-17 07:35:00|48.42|45.82|48.52|45.92|48.52|45.92|48.42|45.82|0
1639726510000|2021-12-17 07:35:10|48.55|45.95|48.42|45.82|48.55|45.95|48.42|45.82|0
1639726520000|2021-12-17 07:35:20|48.44|45.84|48.42|45.82|48.44|45.84|48.42|45.82|0
1639726530000|2021-12-17 07:35:30|48.4|45.8|48.39|45.79|48.4|45.8|48.39|45.79|0
1639726540000|2021-12-17 07:35:40|48.36|45.76|48.39|45.79|48.39|45.79|48.36|45.76|0
1639726550000|2021-12-17 07:35:50|48.34|45.74|48.36|45.76|48.36|45.76|48.34|45.74|0
1639726560000|2021-12-17 07:36:00|48.39|45.79|48.36|45.76|48.39|45.79|48.36|45.76|0
1639726570000|2021-12-17 07:36:10|48.32|45.72|48.35|45.75|48.35|45.75|48.32|45.72|0
1639726580000|2021-12-17 07:36:20|48.32|45.72|48.45|45.85|48.45|45.85|48.32|45.72|0
1639726590000|2021-12-17 07:36:30|48.44|45.84|48.48|45.88|48.48|45.88|48.44|45.84|0
1639726600000|2021-12-17 07:36:40|48.44|45.84|48.45|45.85|48.45|45.85|48.44|45.84|0
1639726610000|2021-12-17 07:36:50|48.44|45.84|48.44|45.84|48.45|45.85|48.44|45.84|0
1639726620000|2021-12-17 07:37:00|48.45|45.85|48.42|45.82|48.45|45.85|48.42|45.82|0
1639726630000|2021-12-17 07:37:10|48.39|45.79|48.48|45.88|48.48|45.88|48.39|45.79|0
1639726640000|2021-12-17 07:37:20|48.45|45.85|48.48|45.88|48.48|45.88|48.45|45.85|0
1639726650000|2021-12-17 07:37:30|48.52|45.92|48.58|45.98|48.58|45.98|48.52|45.92|0
1639726660000|2021-12-17 07:37:40|48.57|45.97|48.61|46.01|48.61|46.01|48.57|45.97|0
1639726670000|2021-12-17 07:37:50|48.58|45.98|48.6|46|48.6|46|48.58|45.98|0
1639726680000|2021-12-17 07:38:00|48.61|46.01|48.63|46.03|48.63|46.03|48.6|46|0
1639726690000|2021-12-17 07:38:10|48.61|46.01|48.68|46.08|48.68|46.08|48.61|46.01|0
1639726700000|2021-12-17 07:38:20|48.71|46.11|48.71|46.11|48.71|46.11|48.68|46.08|0
1639726710000|2021-12-17 07:38:30|48.74|46.14|48.74|46.14|48.78|46.18|48.74|46.14|0
1639726720000|2021-12-17 07:38:40|48.78|46.18|48.76|46.16|48.78|46.18|48.74|46.14|0
1639726730000|2021-12-17 07:38:50|48.78|46.18|48.81|46.21|48.81|46.21|48.78|46.18|0
1639726740000|2021-12-17 07:39:00|48.78|46.18|48.78|46.18|48.78|46.18|48.74|46.14|0
1639726750000|2021-12-17 07:39:10|48.84|46.24|48.79|46.19|48.84|46.24|48.79|46.19|0
1639726760000|2021-12-17 07:39:20|48.78|46.18|48.74|46.14|48.78|46.18|48.74|46.14|0
1639726770000|2021-12-17 07:39:30|48.78|46.18|48.76|46.16|48.78|46.18|48.76|46.16|0
1639726780000|2021-12-17 07:39:40|48.74|46.14|48.74|46.14|48.78|46.18|48.74|46.14|0
1639726790000|2021-12-17 07:39:50|48.71|46.11|48.68|46.08|48.71|46.11|48.68|46.08|0
1639726800000|2021-12-17 07:40:00|48.65|46.05|48.58|45.98|48.65|46.05|48.58|45.98|0
1639726810000|2021-12-17 07:40:10|48.61|46.01|48.61|46.01|48.65|46.05|48.61|46.01|0
1639726820000|2021-12-17 07:40:20|48.58|45.98|48.55|45.95|48.58|45.98|48.55|45.95|0
1639726830000|2021-12-17 07:40:30|48.53|45.93|48.52|45.92|48.53|45.93|48.52|45.92|0
1639726840000|2021-12-17 07:40:40|48.55|45.95|48.52|45.92|48.55|45.95|48.52|45.92|0
1639726860000|2021-12-17 07:41:00|48.55|45.95|48.51|45.91|48.55|45.95|48.51|45.91|0
1639726870000|2021-12-17 07:41:10|48.48|45.88|48.51|45.91|48.51|45.91|48.48|45.88|0
1639726880000|2021-12-17 07:41:20|48.48|45.88|48.48|45.88|48.48|45.88|48.45|45.85|0
1639726890000|2021-12-17 07:41:30|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1639726900000|2021-12-17 07:41:40|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1639726910000|2021-12-17 07:41:50|48.35|45.75|48.35|45.75|48.38|45.78|48.35|45.75|0
1639726930000|2021-12-17 07:42:10|48.34|45.74|48.38|45.78|48.38|45.78|48.34|45.74|0
1639726950000|2021-12-17 07:42:30|48.32|45.72|48.37|45.77|48.37|45.77|48.32|45.72|0
1639726960000|2021-12-17 07:42:40|48.38|45.78|48.38|45.78|48.38|45.78|48.35|45.75|0
1639726970000|2021-12-17 07:42:50|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1639726980000|2021-12-17 07:43:00|48.37|45.77|48.38|45.78|48.38|45.78|48.35|45.75|0
1639726990000|2021-12-17 07:43:10|48.37|45.77|48.38|45.78|48.42|45.82|48.37|45.77|0
1639727000000|2021-12-17 07:43:20|48.42|45.82|48.45|45.85|48.45|45.85|48.42|45.82|0
1639727010000|2021-12-17 07:43:30|48.42|45.82|48.42|45.82|48.42|45.82|48.38|45.78|0
1639727020000|2021-12-17 07:43:40|48.45|45.85|48.42|45.82|48.45|45.85|48.42|45.82|0
1639727030000|2021-12-17 07:43:50|48.43|45.83|48.48|45.88|48.48|45.88|48.43|45.83|0
1639727040000|2021-12-17 07:44:00|48.55|45.95|48.51|45.91|48.55|45.95|48.51|45.91|0
1639727050000|2021-12-17 07:44:10|48.55|45.95|48.51|45.91|48.55|45.95|48.51|45.91|0
1639727060000|2021-12-17 07:44:20|48.58|45.98|48.55|45.95|48.58|45.98|48.55|45.95|0
1639727080000|2021-12-17 07:44:40|48.61|46.01|48.64|46.04|48.64|46.04|48.6|46|0
1639727090000|2021-12-17 07:44:50|48.61|46.01|48.68|46.08|48.68|46.08|48.61|46.01|0
1639727100000|2021-12-17 07:45:00|48.58|45.98|48.55|45.95|48.58|45.98|48.55|45.95|0
1639727110000|2021-12-17 07:45:10|48.51|45.91|48.58|45.98|48.58|45.98|48.51|45.91|0
1639727120000|2021-12-17 07:45:20|48.64|46.04|48.71|46.11|48.71|46.11|48.64|46.04|0
1639727130000|2021-12-17 07:45:30|48.68|46.08|48.69|46.09|48.69|46.09|48.68|46.08|0
1639727140000|2021-12-17 07:45:40|48.71|46.11|48.68|46.08|48.71|46.11|48.68|46.08|0
1639727150000|2021-12-17 07:45:50|48.71|46.11|48.74|46.14|48.74|46.14|48.71|46.11|0
1639727160000|2021-12-17 07:46:00|48.71|46.11|48.74|46.14|48.74|46.14|48.71|46.11|0
1639727170000|2021-12-17 07:46:10|48.77|46.17|48.74|46.14|48.77|46.17|48.74|46.14|0
1639727180000|2021-12-17 07:46:20|48.77|46.17|48.72|46.12|48.77|46.17|48.72|46.12|0
1639727190000|2021-12-17 07:46:30|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1639727200000|2021-12-17 07:46:40|48.74|46.14|48.67|46.07|48.74|46.14|48.67|46.07|0
1639727210000|2021-12-17 07:46:50|48.71|46.11|48.74|46.14|48.74|46.14|48.71|46.11|0
1639727220000|2021-12-17 07:47:00|48.69|46.09|48.67|46.07|48.69|46.09|48.67|46.07|0
1639727230000|2021-12-17 07:47:10|48.64|46.04|48.58|45.98|48.64|46.04|48.58|45.98|0
1639727240000|2021-12-17 07:47:20|48.59|45.99|48.58|45.98|48.59|45.99|48.58|45.98|0
1639727250000|2021-12-17 07:47:30|48.61|46.01|48.59|45.99|48.61|46.01|48.58|45.98|0
1639727260000|2021-12-17 07:47:40|48.64|46.04|48.56|45.96|48.64|46.04|48.56|45.96|0
1639727270000|2021-12-17 07:47:50|48.54|45.94|48.58|45.98|48.58|45.98|48.54|45.94|0
1639727280000|2021-12-17 07:48:00|48.61|46.01|48.58|45.98|48.61|46.01|48.58|45.98|0
1639727290000|2021-12-17 07:48:10|48.56|45.96|48.58|45.98|48.58|45.98|48.56|45.96|0
1639727300000|2021-12-17 07:48:20|48.54|45.94|48.54|45.94|48.56|45.96|48.54|45.94|0
1639727310000|2021-12-17 07:48:30|48.51|45.91|48.54|45.94|48.54|45.94|48.51|45.91|0
1639727320000|2021-12-17 07:48:40|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1639727330000|2021-12-17 07:48:50|48.53|45.93|48.54|45.94|48.54|45.94|48.51|45.91|0
1639727340000|2021-12-17 07:49:00|48.53|45.93|48.49|45.89|48.53|45.93|48.49|45.89|0
1639727350000|2021-12-17 07:49:10|48.51|45.91|48.54|45.94|48.54|45.94|48.49|45.89|0
1639727360000|2021-12-17 07:49:20|48.53|45.93|48.51|45.91|48.54|45.94|48.51|45.91|0
1639727370000|2021-12-17 07:49:30|48.49|45.89|48.48|45.88|48.49|45.89|48.45|45.85|0
1639727380000|2021-12-17 07:49:40|48.43|45.83|48.38|45.78|48.43|45.83|48.38|45.78|0
1639727390000|2021-12-17 07:49:50|48.41|45.81|48.41|45.81|48.41|45.81|48.4|45.8|0
1639727400000|2021-12-17 07:50:00|48.45|45.85|48.41|45.81|48.45|45.85|48.41|45.81|0
1639727410000|2021-12-17 07:50:10|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639727430000|2021-12-17 07:50:30|48.46|45.86|48.48|45.88|48.48|45.88|48.44|45.84|0
1639727440000|2021-12-17 07:50:40|48.51|45.91|48.54|45.94|48.54|45.94|48.51|45.91|0
1639727450000|2021-12-17 07:50:50|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1639727460000|2021-12-17 07:51:00|48.48|45.88|48.51|45.91|48.51|45.91|48.48|45.88|0
1639727470000|2021-12-17 07:51:10|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1639727480000|2021-12-17 07:51:20|48.57|45.97|48.64|46.04|48.64|46.04|48.57|45.97|0
1639727490000|2021-12-17 07:51:30|48.61|46.01|48.59|45.99|48.61|46.01|48.59|45.99|0
1639727500000|2021-12-17 07:51:40|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1639727510000|2021-12-17 07:51:50|48.54|45.94|48.57|45.97|48.57|45.97|48.54|45.94|0
1639727520000|2021-12-17 07:52:00|48.56|45.96|48.48|45.88|48.56|45.96|48.48|45.88|0
1639727530000|2021-12-17 07:52:10|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639727540000|2021-12-17 07:52:20|48.48|45.88|48.44|45.84|48.48|45.88|48.44|45.84|0
1639727550000|2021-12-17 07:52:30|48.46|45.86|48.51|45.91|48.51|45.91|48.46|45.86|0
1639727560000|2021-12-17 07:52:40|48.48|45.88|48.46|45.86|48.48|45.88|48.46|45.86|0
1639727570000|2021-12-17 07:52:50|48.48|45.88|48.44|45.84|48.48|45.88|48.44|45.84|0
1639727580000|2021-12-17 07:53:00|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1639727590000|2021-12-17 07:53:10|48.35|45.75|48.36|45.76|48.36|45.76|48.35|45.75|0
1639727600000|2021-12-17 07:53:20|48.38|45.78|48.41|45.81|48.41|45.81|48.35|45.75|0
1639727610000|2021-12-17 07:53:30|48.44|45.84|48.38|45.78|48.44|45.84|48.38|45.78|0
1639727620000|2021-12-17 07:53:40|48.41|45.81|48.41|45.81|48.41|45.81|48.39|45.79|0
1639727630000|2021-12-17 07:53:50|48.38|45.78|48.44|45.84|48.44|45.84|48.35|45.75|0
1639727640000|2021-12-17 07:54:00|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639727650000|2021-12-17 07:54:10|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639727660000|2021-12-17 07:54:20|48.48|45.88|48.51|45.91|48.51|45.91|48.48|45.88|0
1639727670000|2021-12-17 07:54:30|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1639727680000|2021-12-17 07:54:40|48.47|45.87|48.47|45.87|48.47|45.87|48.46|45.86|0
1639727690000|2021-12-17 07:54:50|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1639727700000|2021-12-17 07:55:00|48.38|45.78|48.34|45.74|48.41|45.81|48.34|45.74|0
1639727720000|2021-12-17 07:55:20|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639727730000|2021-12-17 07:55:30|48.38|45.78|48.38|45.78|48.44|45.84|48.38|45.78|0
1639727740000|2021-12-17 07:55:40|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639727750000|2021-12-17 07:55:50|48.39|45.79|48.38|45.78|48.39|45.79|48.38|45.78|0
1639727760000|2021-12-17 07:56:00|48.34|45.74|48.41|45.81|48.41|45.81|48.34|45.74|0
1639727770000|2021-12-17 07:56:10|48.39|45.79|48.44|45.84|48.44|45.84|48.39|45.79|0
1639727780000|2021-12-17 07:56:20|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1639727790000|2021-12-17 07:56:30|48.39|45.79|48.41|45.81|48.41|45.81|48.39|45.79|0
1639727800000|2021-12-17 07:56:40|48.39|45.79|48.34|45.74|48.44|45.84|48.34|45.74|0
1639727810000|2021-12-17 07:56:50|48.38|45.78|48.38|45.78|48.38|45.78|48.34|45.74|0
1639727820000|2021-12-17 07:57:00|48.34|45.74|48.34|45.74|48.34|45.74|48.31|45.71|0
1639727830000|2021-12-17 07:57:10|48.41|45.81|48.44|45.84|48.44|45.84|48.41|45.81|0
1639727840000|2021-12-17 07:57:20|48.38|45.78|48.41|45.81|48.41|45.81|48.38|45.78|0
1639727850000|2021-12-17 07:57:30|48.38|45.78|48.41|45.81|48.41|45.81|48.38|45.78|0
1639727860000|2021-12-17 07:57:40|48.39|45.79|48.44|45.84|48.44|45.84|48.39|45.79|0
1639727870000|2021-12-17 07:57:50|48.41|45.81|48.47|45.87|48.47|45.87|48.41|45.81|0
1639727880000|2021-12-17 07:58:00|48.49|45.89|48.47|45.87|48.49|45.89|48.44|45.84|0
1639727890000|2021-12-17 07:58:10|48.51|45.91|48.46|45.86|48.52|45.92|48.46|45.86|0
1639727900000|2021-12-17 07:58:20|48.44|45.84|48.51|45.91|48.51|45.91|48.44|45.84|0
1639727910000|2021-12-17 07:58:30|48.47|45.87|48.51|45.91|48.54|45.94|48.47|45.87|0
1639727920000|2021-12-17 07:58:40|48.54|45.94|48.57|45.97|48.57|45.97|48.54|45.94|0
1639727930000|2021-12-17 07:58:50|48.55|45.95|48.51|45.91|48.57|45.97|48.51|45.91|0
1639727940000|2021-12-17 07:59:00|48.49|45.89|48.41|45.81|48.49|45.89|48.41|45.81|0
1639727950000|2021-12-17 07:59:10|48.39|45.79|48.37|45.77|48.41|45.81|48.37|45.77|0
1639727960000|2021-12-17 07:59:20|48.41|45.81|48.39|45.79|48.41|45.81|48.37|45.77|0
1639727970000|2021-12-17 07:59:30|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1639727980000|2021-12-17 07:59:40|48.34|45.74|48.34|45.74|48.37|45.77|48.34|45.74|0
1639727990000|2021-12-17 07:59:50|48.31|45.71|48.39|45.79|48.39|45.79|48.31|45.71|0
1639728000000|2021-12-17 08:00:00|48.37|45.77|48.34|45.74|48.37|45.77|48.26|45.66|0
1639728010000|2021-12-17 08:00:10|48.31|45.71|48.28|45.68|48.31|45.71|48.24|45.64|0
1639728020000|2021-12-17 08:00:20|48.31|45.71|48.44|45.84|48.44|45.84|48.29|45.69|0
1639728030000|2021-12-17 08:00:30|48.41|45.81|48.47|45.87|48.49|45.89|48.41|45.81|0
1639728040000|2021-12-17 08:00:40|48.46|45.86|48.57|45.97|48.57|45.97|48.46|45.86|0
1639728050000|2021-12-17 08:00:50|48.6|46|48.54|45.94|48.6|46|48.54|45.94|0
1639728060000|2021-12-17 08:01:00|48.57|45.97|48.5|45.9|48.57|45.97|48.5|45.9|0
1639728070000|2021-12-17 08:01:10|48.42|45.82|48.47|45.87|48.47|45.87|48.42|45.82|0
1639728080000|2021-12-17 08:01:20|48.41|45.81|48.28|45.68|48.41|45.81|48.28|45.68|0
1639728090000|2021-12-17 08:01:30|48.24|45.64|48.15|45.55|48.24|45.64|48.15|45.55|0
1639728100000|2021-12-17 08:01:40|48.08|45.48|48.05|45.45|48.08|45.48|48.05|45.45|0
1639728110000|2021-12-17 08:01:50|48.08|45.48|47.95|45.35|48.08|45.48|47.95|45.35|0
1639728120000|2021-12-17 08:02:00|48.02|45.42|47.98|45.38|48.02|45.42|47.95|45.35|0
1639728130000|2021-12-17 08:02:10|47.95|45.35|47.98|45.38|48.02|45.42|47.95|45.35|0
1639728140000|2021-12-17 08:02:20|48.02|45.42|48.08|45.48|48.08|45.48|47.98|45.38|0
1639728150000|2021-12-17 08:02:30|48.11|45.51|48.08|45.48|48.11|45.51|48.05|45.45|0
1639728160000|2021-12-17 08:02:40|48.15|45.55|48.15|45.55|48.15|45.55|48.15|45.55|0
1639728170000|2021-12-17 08:02:50|48.13|45.53|48.15|45.55|48.15|45.55|48.11|45.51|0
1639728180000|2021-12-17 08:03:00|48.18|45.58|48.2|45.6|48.2|45.6|48.18|45.58|0
1639728190000|2021-12-17 08:03:10|48.18|45.58|48.11|45.51|48.21|45.61|48.11|45.51|0
1639728200000|2021-12-17 08:03:20|48.08|45.48|48.11|45.51|48.15|45.55|48.08|45.48|0
1639728210000|2021-12-17 08:03:30|48.15|45.55|48.24|45.64|48.24|45.64|48.15|45.55|0
1639728220000|2021-12-17 08:03:40|48.37|45.77|48.4|45.8|48.4|45.8|48.37|45.77|0
1639728230000|2021-12-17 08:03:50|48.47|45.87|48.5|45.9|48.5|45.9|48.47|45.87|0
1639728240000|2021-12-17 08:04:00|48.49|45.89|48.57|45.97|48.57|45.97|48.49|45.89|0
1639728250000|2021-12-17 08:04:10|48.53|45.93|48.44|45.84|48.53|45.93|48.44|45.84|0
1639728260000|2021-12-17 08:04:20|48.47|45.87|48.47|45.87|48.5|45.9|48.44|45.84|0
1639728270000|2021-12-17 08:04:30|48.44|45.84|48.47|45.87|48.47|45.87|48.44|45.84|0
1639728280000|2021-12-17 08:04:40|48.53|45.93|48.53|45.93|48.53|45.93|48.5|45.9|0
1639728290000|2021-12-17 08:04:50|48.5|45.9|48.44|45.84|48.5|45.9|48.37|45.77|0
1639728300000|2021-12-17 08:05:00|48.14|45.94|48.14|45.94|48.14|45.94|48.14|45.94|0
1639728310000|2021-12-17 08:05:10|48.17|45.97|48.01|45.81|48.17|45.97|47.98|45.78|0
1639728320000|2021-12-17 08:05:20|48.03|45.83|48.04|45.84|48.04|45.84|48.01|45.81|0
1639728330000|2021-12-17 08:05:30|48.01|45.81|47.98|45.78|48.04|45.84|47.94|45.74|0
1639728340000|2021-12-17 08:05:40|47.94|45.74|47.91|45.71|47.94|45.74|47.88|45.68|0
1639728350000|2021-12-17 08:05:50|47.94|45.74|47.94|45.74|47.94|45.74|47.94|45.74|0
1639728360000|2021-12-17 08:06:00|47.88|45.68|47.81|45.61|47.91|45.71|47.81|45.61|0
1639728370000|2021-12-17 08:06:10|47.78|45.58|47.85|45.65|47.85|45.65|47.78|45.58|0
1639728380000|2021-12-17 08:06:20|47.81|45.61|47.81|45.61|47.81|45.61|47.81|45.61|0
1639728390000|2021-12-17 08:06:30|47.78|45.58|47.75|45.55|47.78|45.58|47.75|45.55|0
1639728400000|2021-12-17 08:06:40|47.78|45.58|47.85|45.65|47.85|45.65|47.78|45.58|0
1639728410000|2021-12-17 08:06:50|47.72|45.52|47.72|45.52|47.75|45.55|47.72|45.52|0
1639728420000|2021-12-17 08:07:00|47.75|45.55|47.75|45.55|47.78|45.58|47.75|45.55|0
1639728430000|2021-12-17 08:07:10|47.72|45.52|47.81|45.61|47.81|45.61|47.72|45.52|0
1639728440000|2021-12-17 08:07:20|47.85|45.65|47.78|45.58|47.85|45.65|47.78|45.58|0
1639728450000|2021-12-17 08:07:30|47.8|45.6|47.78|45.58|47.8|45.6|47.77|45.57|0
1639728460000|2021-12-17 08:07:40|47.77|45.57|47.78|45.58|47.78|45.58|47.77|45.57|0
1639728470000|2021-12-17 08:07:50|47.75|45.55|47.75|45.55|47.75|45.55|47.75|45.55|0
1639728480000|2021-12-17 08:08:00|47.78|45.58|47.81|45.61|47.81|45.61|47.78|45.58|0
1639728490000|2021-12-17 08:08:10|47.8|45.6|47.88|45.68|47.88|45.68|47.8|45.6|0
1639728500000|2021-12-17 08:08:20|47.85|45.65|47.8|45.6|47.85|45.65|47.8|45.6|0
1639728510000|2021-12-17 08:08:30|47.85|45.65|47.85|45.65|47.85|45.65|47.78|45.58|0
1639728520000|2021-12-17 08:08:40|47.88|45.68|47.94|45.74|47.94|45.74|47.88|45.68|0
1639728530000|2021-12-17 08:08:50|47.98|45.78|48.04|45.84|48.04|45.84|47.98|45.78|0
1639728540000|2021-12-17 08:09:00|48.01|45.81|48.04|45.84|48.04|45.84|48.01|45.81|0
1639728550000|2021-12-17 08:09:10|48.07|45.87|48.02|45.82|48.07|45.87|48.02|45.82|0
1639728560000|2021-12-17 08:09:20|48.01|45.81|48.04|45.84|48.04|45.84|47.97|45.77|0
1639728570000|2021-12-17 08:09:30|48.02|45.82|48.1|45.9|48.1|45.9|48.02|45.82|0
1639728580000|2021-12-17 08:09:40|48.14|45.94|48.14|45.94|48.17|45.97|48.14|45.94|0
1639728590000|2021-12-17 08:09:50|48.17|45.97|48.2|46|48.2|46|48.17|45.97|0
1639728600000|2021-12-17 08:10:00|48.23|46.03|48.07|45.87|48.23|46.03|48.07|45.87|0
1639728610000|2021-12-17 08:10:10|48.1|45.9|48.14|45.94|48.14|45.94|48.1|45.9|0
1639728620000|2021-12-17 08:10:20|48.07|45.87|48.17|45.97|48.17|45.97|48.07|45.87|0
1639728630000|2021-12-17 08:10:30|48.14|45.94|48.14|45.94|48.15|45.95|48.14|45.94|0
1639728640000|2021-12-17 08:10:40|48.2|46|48.22|46.02|48.22|46.02|48.17|45.97|0
1639728650000|2021-12-17 08:10:50|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1639728660000|2021-12-17 08:11:00|48.27|46.07|48.28|46.08|48.3|46.1|48.27|46.07|0
1639728670000|2021-12-17 08:11:10|48.27|46.07|48.17|45.97|48.27|46.07|48.17|45.97|0
1639728680000|2021-12-17 08:11:20|48.23|46.03|48.12|45.92|48.23|46.03|48.07|45.87|0
1639728690000|2021-12-17 08:11:30|48.22|46.02|48.36|46.16|48.36|46.16|48.22|46.02|0
1639728700000|2021-12-17 08:11:40|48.27|46.07|48.36|46.16|48.36|46.16|48.27|46.07|0
1639728710000|2021-12-17 08:11:50|48.43|46.23|48.43|46.23|48.43|46.23|48.36|46.16|0
1639728720000|2021-12-17 08:12:00|48.4|46.2|48.4|46.2|48.46|46.26|48.4|46.2|0
1639728730000|2021-12-17 08:12:10|48.43|46.23|48.43|46.23|48.46|46.26|48.43|46.23|0
1639728740000|2021-12-17 08:12:20|48.46|46.26|48.53|46.33|48.53|46.33|48.46|46.26|0
1639728750000|2021-12-17 08:12:30|48.51|46.31|48.53|46.33|48.53|46.33|48.51|46.31|0
1639728760000|2021-12-17 08:12:40|48.62|46.42|48.59|46.39|48.62|46.42|48.59|46.39|0
1639728770000|2021-12-17 08:12:50|48.56|46.36|48.66|46.46|48.66|46.46|48.56|46.36|0
1639728780000|2021-12-17 08:13:00|48.62|46.42|48.72|46.52|48.72|46.52|48.62|46.42|0
1639728790000|2021-12-17 08:13:10|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1639728800000|2021-12-17 08:13:20|48.76|46.56|48.72|46.52|48.76|46.56|48.72|46.52|0
1639728810000|2021-12-17 08:13:30|48.62|46.42|48.66|46.46|48.66|46.46|48.62|46.42|0
1639728820000|2021-12-17 08:13:40|48.69|46.49|48.71|46.51|48.71|46.51|48.66|46.46|0
1639728830000|2021-12-17 08:13:50|48.66|46.46|48.53|46.33|48.66|46.46|48.53|46.33|0
1639728840000|2021-12-17 08:14:00|48.59|46.39|48.62|46.42|48.66|46.46|48.59|46.39|0
1639728850000|2021-12-17 08:14:10|48.59|46.39|48.49|46.29|48.59|46.39|48.48|46.28|0
1639728860000|2021-12-17 08:14:20|48.46|46.26|48.48|46.28|48.49|46.29|48.46|46.26|0
1639728870000|2021-12-17 08:14:30|48.49|46.29|48.53|46.33|48.53|46.33|48.49|46.29|0
1639728880000|2021-12-17 08:14:40|48.56|46.36|48.51|46.31|48.56|46.36|48.51|46.31|0
1639728890000|2021-12-17 08:14:50|48.52|46.32|48.51|46.31|48.52|46.32|48.51|46.31|0
1639728900000|2021-12-17 08:15:00|48.59|46.39|48.66|46.46|48.66|46.46|48.59|46.39|0
1639728920000|2021-12-17 08:15:20|48.69|46.49|48.72|46.52|48.75|46.55|48.69|46.49|0
1639728930000|2021-12-17 08:15:30|48.75|46.55|48.75|46.55|48.79|46.59|48.75|46.55|0
1639728940000|2021-12-17 08:15:40|48.79|46.59|48.85|46.65|48.85|46.65|48.79|46.59|0
1639728950000|2021-12-17 08:15:50|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1639728960000|2021-12-17 08:16:00|48.8|46.6|48.82|46.62|48.85|46.65|48.8|46.6|0
1639728970000|2021-12-17 08:16:10|48.72|46.52|48.82|46.62|48.82|46.62|48.72|46.52|0
1639728980000|2021-12-17 08:16:20|48.85|46.65|48.79|46.59|48.85|46.65|48.79|46.59|0
1639728990000|2021-12-17 08:16:30|48.75|46.55|48.72|46.52|48.75|46.55|48.72|46.52|0
1639729000000|2021-12-17 08:16:40|48.75|46.55|48.72|46.52|48.75|46.55|48.72|46.52|0
1639729010000|2021-12-17 08:16:50|48.75|46.55|48.72|46.52|48.77|46.57|48.72|46.52|0
1639729020000|2021-12-17 08:17:00|48.65|46.45|48.56|46.36|48.65|46.45|48.56|46.36|0
1639729030000|2021-12-17 08:17:10|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1639729040000|2021-12-17 08:17:20|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1639729050000|2021-12-17 08:17:30|48.46|46.26|48.44|46.24|48.46|46.26|48.44|46.24|0
1639729060000|2021-12-17 08:17:40|48.39|46.19|48.38|46.18|48.39|46.19|48.36|46.16|0
1639729070000|2021-12-17 08:17:50|48.36|46.16|48.29|46.09|48.36|46.16|48.29|46.09|0
1639729080000|2021-12-17 08:18:00|48.26|46.06|48.2|46|48.26|46.06|48.2|46|0
1639729090000|2021-12-17 08:18:10|48.23|46.03|48.26|46.06|48.29|46.09|48.23|46.03|0
1639729100000|2021-12-17 08:18:20|48.23|46.03|48.2|46|48.23|46.03|48.2|46|0
1639729110000|2021-12-17 08:18:30|48.18|45.98|48.16|45.96|48.18|45.98|48.16|45.96|0
1639729120000|2021-12-17 08:18:40|48.2|46|48.13|45.93|48.2|46|48.13|45.93|0
1639729130000|2021-12-17 08:18:50|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1639729140000|2021-12-17 08:19:00|48.13|45.93|48.05|45.85|48.13|45.93|48.05|45.85|0
1639729150000|2021-12-17 08:19:10|48.03|45.83|48.03|45.83|48.03|45.83|48|45.8|0
1639729160000|2021-12-17 08:19:20|48.13|45.93|48.1|45.9|48.13|45.93|48.1|45.9|0
1639729170000|2021-12-17 08:19:30|48.13|45.93|48.1|45.9|48.13|45.93|48.1|45.9|0
1639729180000|2021-12-17 08:19:40|48.03|45.83|48.12|45.92|48.13|45.93|48.03|45.83|0
1639729190000|2021-12-17 08:19:50|48.13|45.93|48.26|46.06|48.26|46.06|48.13|45.93|0
1639729200000|2021-12-17 08:20:00|48.29|46.09|48.33|46.13|48.33|46.13|48.28|46.08|0
1639729210000|2021-12-17 08:20:10|48.29|46.09|48.23|46.03|48.29|46.09|48.23|46.03|0
1639729220000|2021-12-17 08:20:20|48.2|46|48.23|46.03|48.26|46.06|48.2|46|0
1639729230000|2021-12-17 08:20:30|48.2|46|48.1|45.9|48.23|46.03|48.1|45.9|0
1639729240000|2021-12-17 08:20:40|48.13|45.93|48.1|45.9|48.13|45.93|48.1|45.9|0
1639729250000|2021-12-17 08:20:50|48.07|45.87|48.07|45.87|48.07|45.87|48.07|45.87|0
1639729260000|2021-12-17 08:21:00|48.03|45.83|48.03|45.83|48.1|45.9|48.03|45.83|0
1639729270000|2021-12-17 08:21:10|48.05|45.85|48.03|45.83|48.07|45.87|48.03|45.83|0
1639729280000|2021-12-17 08:21:20|48.07|45.87|48.1|45.9|48.13|45.93|48.07|45.87|0
1639729290000|2021-12-17 08:21:30|48.07|45.87|48.1|45.9|48.1|45.9|48.07|45.87|0
1639729300000|2021-12-17 08:21:40|48.13|45.93|48.13|45.93|48.13|45.93|48.1|45.9|0
1639729310000|2021-12-17 08:21:50|48.2|46|48.2|46|48.23|46.03|48.2|46|0
1639729320000|2021-12-17 08:22:00|48.19|45.99|48.16|45.96|48.19|45.99|48.16|45.96|0
1639729330000|2021-12-17 08:22:10|48.19|45.99|48.23|46.03|48.23|46.03|48.19|45.99|0
1639729340000|2021-12-17 08:22:20|48.26|46.06|48.32|46.12|48.34|46.14|48.26|46.06|0
1639729350000|2021-12-17 08:22:30|48.34|46.14|48.42|46.22|48.49|46.29|48.32|46.12|0
1639729360000|2021-12-17 08:22:40|48.39|46.19|48.42|46.22|48.42|46.22|48.39|46.19|0
1639729380000|2021-12-17 08:23:00|48.46|46.26|48.39|46.19|48.46|46.26|48.39|46.19|0
1639729390000|2021-12-17 08:23:10|48.41|46.21|48.29|46.09|48.41|46.21|48.26|46.06|0
1639729400000|2021-12-17 08:23:20|48.26|46.06|48.29|46.09|48.29|46.09|48.26|46.06|0
1639729410000|2021-12-17 08:23:30|48.32|46.12|48.37|46.17|48.37|46.17|48.32|46.12|0
1639729420000|2021-12-17 08:23:40|48.36|46.16|48.36|46.16|48.36|46.16|48.34|46.14|0
1639729430000|2021-12-17 08:23:50|48.34|46.14|48.23|46.03|48.34|46.14|48.23|46.03|0
1639729440000|2021-12-17 08:24:00|48.19|45.99|48.16|45.96|48.19|45.99|48.13|45.93|0
1639729450000|2021-12-17 08:24:10|48.19|45.99|48.16|45.96|48.19|45.99|48.16|45.96|0
1639729460000|2021-12-17 08:24:20|48.13|45.93|48.13|45.93|48.16|45.96|48.13|45.93|0
1639729470000|2021-12-17 08:24:30|48.1|45.9|48.11|45.91|48.13|45.93|48.1|45.9|0
1639729480000|2021-12-17 08:24:40|48.1|45.9|48.02|45.82|48.1|45.9|48.02|45.82|0
1639729490000|2021-12-17 08:24:50|48.03|45.83|48.11|45.91|48.11|45.91|48.03|45.83|0
1639729500000|2021-12-17 08:25:00|48.06|45.86|48.16|45.96|48.16|45.96|48.06|45.86|0
1639729510000|2021-12-17 08:25:10|48.13|45.93|48.03|45.83|48.13|45.93|48.03|45.83|0
1639729520000|2021-12-17 08:25:20|48.1|45.9|48.13|45.93|48.13|45.93|48.08|45.88|0
1639729530000|2021-12-17 08:25:30|48.16|45.96|48.13|45.93|48.21|46.01|48.13|45.93|0
1639729540000|2021-12-17 08:25:40|48.06|45.86|48.1|45.9|48.13|45.93|48.06|45.86|0
1639729550000|2021-12-17 08:25:50|48.14|45.94|48.1|45.9|48.16|45.96|48.1|45.9|0
1639729560000|2021-12-17 08:26:00|48.06|45.86|48.06|45.86|48.06|45.86|48.05|45.85|0
1639729570000|2021-12-17 08:26:10|48.13|45.93|48.1|45.9|48.16|45.96|48.1|45.9|0
1639729580000|2021-12-17 08:26:20|48.16|45.96|48.14|45.94|48.16|45.96|48.13|45.93|0
1639729590000|2021-12-17 08:26:30|48.16|45.96|48.26|46.06|48.26|46.06|48.16|45.96|0
1639729600000|2021-12-17 08:26:40|48.22|46.02|48.26|46.06|48.26|46.06|48.22|46.02|0
1639729610000|2021-12-17 08:26:50|48.22|46.02|48.22|46.02|48.26|46.06|48.22|46.02|0
1639729620000|2021-12-17 08:27:00|48.19|45.99|48.19|45.99|48.19|45.99|48.16|45.96|0
1639729630000|2021-12-17 08:27:10|48.11|45.91|48.09|45.89|48.11|45.91|48.09|45.89|0
1639729640000|2021-12-17 08:27:20|48.06|45.86|48.13|45.93|48.13|45.93|48.06|45.86|0
1639729650000|2021-12-17 08:27:30|48.16|45.96|48.09|45.89|48.16|45.96|48.09|45.89|0
1639729660000|2021-12-17 08:27:40|48.13|45.93|48.03|45.83|48.13|45.93|48.03|45.83|0
1639729670000|2021-12-17 08:27:50|48|45.8|48|45.8|48|45.8|48|45.8|0
1639729680000|2021-12-17 08:28:00|47.93|45.73|47.96|45.76|47.96|45.76|47.93|45.73|0
1639729690000|2021-12-17 08:28:10|47.98|45.78|47.93|45.73|47.98|45.78|47.93|45.73|0
1639729700000|2021-12-17 08:28:20|47.96|45.76|47.95|45.75|47.96|45.76|47.93|45.73|0
1639729710000|2021-12-17 08:28:30|47.93|45.73|47.96|45.76|47.98|45.78|47.93|45.73|0
1639729720000|2021-12-17 08:28:40|47.93|45.73|47.96|45.76|47.96|45.76|47.93|45.73|0
1639729730000|2021-12-17 08:28:50|47.93|45.73|47.96|45.76|48|45.8|47.93|45.73|0
1639729740000|2021-12-17 08:29:00|48|45.8|48.06|45.86|48.09|45.89|48|45.8|0
1639729750000|2021-12-17 08:29:10|48.03|45.83|47.95|45.75|48.03|45.83|47.93|45.73|0
1639729760000|2021-12-17 08:29:20|48|45.8|48.03|45.83|48.06|45.86|48|45.8|0
1639729770000|2021-12-17 08:29:30|48.01|45.81|47.96|45.76|48.01|45.81|47.93|45.73|0
1639729780000|2021-12-17 08:29:40|47.93|45.73|47.93|45.73|47.95|45.75|47.93|45.73|0
1639729790000|2021-12-17 08:29:50|47.9|45.7|47.9|45.7|47.9|45.7|47.9|45.7|0
1639729800000|2021-12-17 08:30:00|47.98|45.78|48.03|45.83|48.06|45.86|47.98|45.78|0
1639729810000|2021-12-17 08:30:10|48.01|45.81|48.03|45.83|48.03|45.83|48.01|45.81|0
1639729820000|2021-12-17 08:30:20|48.06|45.86|48.08|45.88|48.13|45.93|48.06|45.86|0
1639729830000|2021-12-17 08:30:30|48.06|45.86|48|45.8|48.09|45.89|48|45.8|0
1639729840000|2021-12-17 08:30:40|48.03|45.83|48.08|45.88|48.08|45.88|48.03|45.83|0
1639729850000|2021-12-17 08:30:50|48.09|45.89|48.09|45.89|48.09|45.89|48.09|45.89|0
1639729860000|2021-12-17 08:31:00|48.08|45.88|48.08|45.88|48.08|45.88|48.08|45.88|0
1639729870000|2021-12-17 08:31:10|48.11|45.91|48.08|45.88|48.14|45.94|48.08|45.88|0
1639729880000|2021-12-17 08:31:20|48|45.8|47.98|45.78|48|45.8|47.98|45.78|0
1639729890000|2021-12-17 08:31:30|48.01|45.81|48.12|45.92|48.12|45.92|48.01|45.81|0
1639729900000|2021-12-17 08:31:40|48.09|45.89|48.09|45.89|48.09|45.89|48.09|45.89|0
1639729910000|2021-12-17 08:31:50|48.12|45.92|48.11|45.91|48.12|45.92|48.11|45.91|0
1639729920000|2021-12-17 08:32:00|48.12|45.92|48.16|45.96|48.16|45.96|48.12|45.92|0
1639729930000|2021-12-17 08:32:10|48.14|45.94|48.19|45.99|48.19|45.99|48.14|45.94|0
1639729940000|2021-12-17 08:32:20|48.16|45.96|48.22|46.02|48.22|46.02|48.16|45.96|0
1639729950000|2021-12-17 08:32:30|48.21|46.01|48.29|46.09|48.29|46.09|48.16|45.96|0
1639729960000|2021-12-17 08:32:40|48.25|46.05|48.29|46.09|48.29|46.09|48.25|46.05|0
1639729970000|2021-12-17 08:32:50|48.25|46.05|48.22|46.02|48.25|46.05|48.22|46.02|0
1639729980000|2021-12-17 08:33:00|48.21|46.01|48.16|45.96|48.22|46.02|48.16|45.96|0
1639729990000|2021-12-17 08:33:10|48.19|45.99|48.22|46.02|48.22|46.02|48.19|45.99|0
1639730000000|2021-12-17 08:33:20|48.19|45.99|48.16|45.96|48.19|45.99|48.16|45.96|0
1639730010000|2021-12-17 08:33:30|48.14|45.94|48.16|45.96|48.17|45.97|48.12|45.92|0
1639730020000|2021-12-17 08:33:40|48.14|45.94|48.16|45.96|48.19|45.99|48.14|45.94|0
1639730030000|2021-12-17 08:33:50|48.12|45.92|48.22|46.02|48.22|46.02|48.12|45.92|0
1639730040000|2021-12-17 08:34:00|48.19|45.99|48.21|46.01|48.21|46.01|48.16|45.96|0
1639730050000|2021-12-17 08:34:10|48.29|46.09|48.42|46.22|48.42|46.22|48.29|46.09|0
1639730060000|2021-12-17 08:34:20|48.45|46.25|48.48|46.28|48.48|46.28|48.42|46.22|0
1639730070000|2021-12-17 08:34:30|48.45|46.25|48.45|46.25|48.45|46.25|48.42|46.22|0
1639730080000|2021-12-17 08:34:40|48.48|46.28|48.43|46.23|48.48|46.28|48.43|46.23|0
1639730090000|2021-12-17 08:34:50|48.42|46.22|48.38|46.18|48.42|46.22|48.38|46.18|0
1639730100000|2021-12-17 08:35:00|48.42|46.22|48.38|46.18|48.45|46.25|48.38|46.18|0
1639730110000|2021-12-17 08:35:10|48.37|46.17|48.3|46.1|48.37|46.17|48.3|46.1|0
1639730120000|2021-12-17 08:35:20|48.32|46.12|48.35|46.15|48.35|46.15|48.32|46.12|0
1639730130000|2021-12-17 08:35:30|48.4|46.2|48.45|46.25|48.45|46.25|48.4|46.2|0
1639730140000|2021-12-17 08:35:40|48.48|46.28|48.51|46.31|48.51|46.31|48.47|46.27|0
1639730150000|2021-12-17 08:35:50|48.55|46.35|48.6|46.4|48.6|46.4|48.55|46.35|0
1639730160000|2021-12-17 08:36:00|48.61|46.41|48.58|46.38|48.61|46.41|48.58|46.38|0
1639730170000|2021-12-17 08:36:10|48.61|46.41|48.58|46.38|48.64|46.44|48.58|46.38|0
1639730180000|2021-12-17 08:36:20|48.6|46.4|48.55|46.35|48.6|46.4|48.55|46.35|0
1639730190000|2021-12-17 08:36:30|48.6|46.4|48.61|46.41|48.61|46.41|48.6|46.4|0
1639730200000|2021-12-17 08:36:40|48.6|46.4|48.55|46.35|48.61|46.41|48.55|46.35|0
1639730210000|2021-12-17 08:36:50|48.48|46.28|48.5|46.3|48.5|46.3|48.48|46.28|0
1639730220000|2021-12-17 08:37:00|48.53|46.33|48.46|46.26|48.53|46.33|48.46|46.26|0
1639730230000|2021-12-17 08:37:10|48.45|46.25|48.51|46.31|48.51|46.31|48.45|46.25|0
1639730240000|2021-12-17 08:37:20|48.48|46.28|48.48|46.28|48.48|46.28|48.45|46.25|0
1639730250000|2021-12-17 08:37:30|48.45|46.25|48.46|46.26|48.46|46.26|48.43|46.23|0
1639730260000|2021-12-17 08:37:40|48.45|46.25|48.41|46.21|48.45|46.25|48.41|46.21|0
1639730270000|2021-12-17 08:37:50|48.45|46.25|48.35|46.15|48.45|46.25|48.35|46.15|0
1639730280000|2021-12-17 08:38:00|48.38|46.18|48.38|46.18|48.38|46.18|48.32|46.12|0
1639730290000|2021-12-17 08:38:10|48.41|46.21|48.41|46.21|48.45|46.25|48.41|46.21|0
1639730300000|2021-12-17 08:38:20|48.4|46.2|48.38|46.18|48.4|46.2|48.38|46.18|0
1639730310000|2021-12-17 08:38:30|48.41|46.21|48.43|46.23|48.43|46.23|48.41|46.21|0
1639730320000|2021-12-17 08:38:40|48.41|46.21|48.38|46.18|48.41|46.21|48.38|46.18|0
1639730330000|2021-12-17 08:38:50|48.45|46.25|48.48|46.28|48.48|46.28|48.45|46.25|0
1639730340000|2021-12-17 08:39:00|48.45|46.25|48.45|46.25|48.48|46.28|48.45|46.25|0
1639730350000|2021-12-17 08:39:10|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1639730360000|2021-12-17 08:39:20|48.45|46.25|48.43|46.23|48.45|46.25|48.43|46.23|0
1639730370000|2021-12-17 08:39:30|48.45|46.25|48.51|46.31|48.51|46.31|48.45|46.25|0
1639730380000|2021-12-17 08:39:40|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1639730400000|2021-12-17 08:40:00|48.58|46.38|48.64|46.44|48.64|46.44|48.58|46.38|0
1639730410000|2021-12-17 08:40:10|48.61|46.41|48.51|46.31|48.61|46.41|48.51|46.31|0
1639730420000|2021-12-17 08:40:20|48.53|46.33|48.58|46.38|48.58|46.38|48.53|46.33|0
1639730430000|2021-12-17 08:40:30|48.63|46.43|48.67|46.47|48.67|46.47|48.63|46.43|0
1639730440000|2021-12-17 08:40:40|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1639730460000|2021-12-17 08:41:00|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1639730470000|2021-12-17 08:41:10|48.67|46.47|48.71|46.51|48.71|46.51|48.64|46.44|0
1639730480000|2021-12-17 08:41:20|48.74|46.54|48.77|46.57|48.77|46.57|48.74|46.54|0
1639730490000|2021-12-17 08:41:30|48.76|46.56|48.87|46.67|48.87|46.67|48.76|46.56|0
1639730520000|2021-12-17 08:42:00|48.84|46.64|48.87|46.67|48.87|46.67|48.84|46.64|0
1639730530000|2021-12-17 08:42:10|48.89|46.69|48.94|46.74|48.94|46.74|48.89|46.69|0
1639730540000|2021-12-17 08:42:20|48.97|46.77|48.94|46.74|48.97|46.77|48.9|46.7|0
1639730550000|2021-12-17 08:42:30|48.9|46.7|48.94|46.74|48.94|46.74|48.9|46.7|0
1639730560000|2021-12-17 08:42:40|49.07|46.87|49.07|46.87|49.07|46.87|49.04|46.84|0
1639730570000|2021-12-17 08:42:50|49.1|46.9|49.1|46.9|49.1|46.9|49.07|46.87|0
1639730580000|2021-12-17 08:43:00|49.07|46.87|49|46.8|49.07|46.87|49|46.8|0
1639730590000|2021-12-17 08:43:10|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1639730600000|2021-12-17 08:43:20|49.05|46.85|49.04|46.84|49.05|46.85|49.04|46.84|0
1639730610000|2021-12-17 08:43:30|49|46.8|49|46.8|49.02|46.82|49|46.8|0
1639730620000|2021-12-17 08:43:40|49.1|46.9|49.13|46.93|49.13|46.93|49.1|46.9|0
1639730630000|2021-12-17 08:43:50|49.17|46.97|49.3|47.1|49.3|47.1|49.17|46.97|0
1639730640000|2021-12-17 08:44:00|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1639730650000|2021-12-17 08:44:10|49.22|47.02|49.17|46.97|49.22|47.02|49.17|46.97|0
1639730660000|2021-12-17 08:44:20|49.2|47|49.2|47|49.2|47|49.2|47|0
1639730670000|2021-12-17 08:44:30|49.03|46.83|49.1|46.9|49.1|46.9|49.03|46.83|0
1639730680000|2021-12-17 08:44:40|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1639730700000|2021-12-17 08:45:00|49.23|47.03|49.17|46.97|49.23|47.03|49.13|46.93|0
1639730710000|2021-12-17 08:45:10|49.2|47|49.2|47|49.2|47|49.17|46.97|0
1639730720000|2021-12-17 08:45:20|49.18|46.98|49.17|46.97|49.18|46.98|49.17|46.97|0
1639730730000|2021-12-17 08:45:30|49.2|47|49.17|46.97|49.2|47|49.17|46.97|0
1639730740000|2021-12-17 08:45:40|49.18|46.98|49.17|46.97|49.18|46.98|49.13|46.93|0
1639730750000|2021-12-17 08:45:50|49.13|46.93|49.07|46.87|49.13|46.93|49.07|46.87|0
1639730760000|2021-12-17 08:46:00|49.03|46.83|49.1|46.9|49.1|46.9|49.03|46.83|0
1639730770000|2021-12-17 08:46:10|49.17|46.97|49.3|47.1|49.3|47.1|49.17|46.97|0
1639730780000|2021-12-17 08:46:20|49.33|47.13|49.3|47.1|49.33|47.13|49.27|47.07|0
1639730790000|2021-12-17 08:46:30|49.27|47.07|49.3|47.1|49.3|47.1|49.26|47.06|0
1639730800000|2021-12-17 08:46:40|49.4|47.2|49.36|47.16|49.4|47.2|49.36|47.16|0
1639730810000|2021-12-17 08:46:50|49.4|47.2|49.36|47.16|49.4|47.2|49.36|47.16|0
1639730820000|2021-12-17 08:47:00|49.43|47.23|49.5|47.3|49.5|47.3|49.43|47.23|0
1639730830000|2021-12-17 08:47:10|49.46|47.26|49.45|47.25|49.46|47.26|49.45|47.25|0
1639730840000|2021-12-17 08:47:20|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1639730850000|2021-12-17 08:47:30|49.4|47.2|49.36|47.16|49.4|47.2|49.36|47.16|0
1639730870000|2021-12-17 08:47:50|49.38|47.18|49.33|47.13|49.4|47.2|49.33|47.13|0
1639730880000|2021-12-17 08:48:00|49.3|47.1|49.33|47.13|49.33|47.13|49.26|47.06|0
1639730890000|2021-12-17 08:48:10|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1639730900000|2021-12-17 08:48:20|49.23|47.03|49.3|47.1|49.3|47.1|49.23|47.03|0
1639730910000|2021-12-17 08:48:30|49.33|47.13|49.3|47.1|49.33|47.13|49.3|47.1|0
1639730940000|2021-12-17 08:49:00|49.26|47.06|49.26|47.06|49.26|47.06|49.26|47.06|0
1639730950000|2021-12-17 08:49:10|49.23|47.03|49.13|46.93|49.23|47.03|49.13|46.93|0
1639730960000|2021-12-17 08:49:20|49.1|46.9|49.1|46.9|49.13|46.93|49.1|46.9|0
1639730970000|2021-12-17 08:49:30|49.13|46.93|49.1|46.9|49.13|46.93|49.1|46.9|0
1639730980000|2021-12-17 08:49:40|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1639730990000|2021-12-17 08:49:50|49.03|46.83|49.06|46.86|49.06|46.86|49.03|46.83|0
1639731000000|2021-12-17 08:50:00|49.13|46.93|49.15|46.95|49.15|46.95|49.13|46.93|0
1639731010000|2021-12-17 08:50:10|49.1|46.9|49.13|46.93|49.13|46.93|49.06|46.86|0
1639731020000|2021-12-17 08:50:20|49.1|46.9|49.1|46.9|49.1|46.9|49.1|46.9|0
1639731030000|2021-12-17 08:50:30|49.03|46.83|49.03|46.83|49.03|46.83|49.03|46.83|0
1639731040000|2021-12-17 08:50:40|49|46.8|49.06|46.86|49.06|46.86|49|46.8|0
1639731050000|2021-12-17 08:50:50|49.03|46.83|49.02|46.82|49.03|46.83|49.02|46.82|0
1639731060000|2021-12-17 08:51:00|49.03|46.83|49.03|46.83|49.1|46.9|49.03|46.83|0
1639731070000|2021-12-17 08:51:10|49.06|46.86|49|46.8|49.06|46.86|49|46.8|0
1639731080000|2021-12-17 08:51:20|48.98|46.78|48.93|46.73|48.98|46.78|48.93|46.73|0
1639731090000|2021-12-17 08:51:30|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1639731100000|2021-12-17 08:51:40|48.9|46.7|48.96|46.76|48.96|46.76|48.9|46.7|0
1639731110000|2021-12-17 08:51:50|48.95|46.75|48.9|46.7|48.95|46.75|48.9|46.7|0
1639731120000|2021-12-17 08:52:00|48.93|46.73|49|46.8|49|46.8|48.93|46.73|0
1639731130000|2021-12-17 08:52:10|49.03|46.83|49|46.8|49.03|46.83|48.98|46.78|0
1639731140000|2021-12-17 08:52:20|49.03|46.83|49.03|46.83|49.03|46.83|49.03|46.83|0
1639731150000|2021-12-17 08:52:30|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1639731160000|2021-12-17 08:52:40|49.03|46.83|49.03|46.83|49.06|46.86|49.03|46.83|0
1639731170000|2021-12-17 08:52:50|49.06|46.86|49.08|46.88|49.08|46.88|49.05|46.85|0
1639731180000|2021-12-17 08:53:00|49.1|46.9|49.03|46.83|49.1|46.9|49.03|46.83|0
1639731190000|2021-12-17 08:53:10|49.05|46.85|49.05|46.85|49.05|46.85|49.03|46.83|0
1639731200000|2021-12-17 08:53:20|49.03|46.83|49.06|46.86|49.06|46.86|49.03|46.83|0
1639731210000|2021-12-17 08:53:30|49.1|46.9|49.1|46.9|49.1|46.9|49.08|46.88|0
1639731220000|2021-12-17 08:53:40|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1639731230000|2021-12-17 08:53:50|49.03|46.83|49|46.8|49.06|46.86|49|46.8|0
1639731240000|2021-12-17 08:54:00|48.93|46.73|48.93|46.73|48.93|46.73|48.9|46.7|0
1639731250000|2021-12-17 08:54:10|48.96|46.76|49|46.8|49|46.8|48.96|46.76|0
1639731260000|2021-12-17 08:54:20|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1639731270000|2021-12-17 08:54:30|48.93|46.73|48.93|46.73|48.93|46.73|48.9|46.7|0
1639731280000|2021-12-17 08:54:40|48.86|46.66|48.9|46.7|48.9|46.7|48.86|46.66|0
1639731290000|2021-12-17 08:54:50|48.91|46.71|48.96|46.76|48.96|46.76|48.91|46.71|0
1639731300000|2021-12-17 08:55:00|48.93|46.73|48.86|46.66|48.93|46.73|48.86|46.66|0
1639731310000|2021-12-17 08:55:10|48.88|46.68|48.93|46.73|48.93|46.73|48.88|46.68|0
1639731320000|2021-12-17 08:55:20|48.86|46.66|48.86|46.66|48.9|46.7|48.86|46.66|0
1639731330000|2021-12-17 08:55:30|48.88|46.68|48.9|46.7|48.9|46.7|48.86|46.66|0
1639731340000|2021-12-17 08:55:40|48.93|46.73|48.96|46.76|48.96|46.76|48.93|46.73|0
1639731350000|2021-12-17 08:55:50|49.03|46.83|49.06|46.86|49.06|46.86|48.93|46.73|0
1639731360000|2021-12-17 08:56:00|49.09|46.89|49.09|46.89|49.13|46.93|49.08|46.88|0
1639731370000|2021-12-17 08:56:10|49.08|46.88|49.14|46.94|49.14|46.94|49.08|46.88|0
1639731380000|2021-12-17 08:56:20|49.13|46.93|49.09|46.89|49.13|46.93|49.09|46.89|0
1639731390000|2021-12-17 08:56:30|49.11|46.91|48.99|46.79|49.11|46.91|48.99|46.79|0
1639731400000|2021-12-17 08:56:40|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1639731410000|2021-12-17 08:56:50|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1639731420000|2021-12-17 08:57:00|48.95|46.75|48.98|46.78|48.98|46.78|48.93|46.73|0
1639731430000|2021-12-17 08:57:10|48.96|46.76|48.9|46.7|48.96|46.76|48.88|46.68|0
1639731440000|2021-12-17 08:57:20|48.93|46.73|48.85|46.65|48.93|46.73|48.85|46.65|0
1639731450000|2021-12-17 08:57:30|48.86|46.66|48.88|46.68|48.9|46.7|48.86|46.66|0
1639731460000|2021-12-17 08:57:40|48.86|46.66|48.86|46.66|48.88|46.68|48.86|46.66|0
1639731470000|2021-12-17 08:57:50|48.88|46.68|48.86|46.66|48.88|46.68|48.86|46.66|0
1639731480000|2021-12-17 08:58:00|48.88|46.68|48.86|46.66|48.88|46.68|48.83|46.63|0
1639731490000|2021-12-17 08:58:10|48.93|46.73|48.93|46.73|48.93|46.73|48.9|46.7|0
1639731500000|2021-12-17 08:58:20|48.9|46.7|48.93|46.73|48.96|46.76|48.9|46.7|0
1639731510000|2021-12-17 08:58:30|48.91|46.71|48.83|46.63|48.93|46.73|48.83|46.63|0
1639731520000|2021-12-17 08:58:40|48.86|46.66|48.89|46.69|48.89|46.69|48.86|46.66|0
1639731530000|2021-12-17 08:58:50|48.88|46.68|48.86|46.66|48.88|46.68|48.86|46.66|0
1639731540000|2021-12-17 08:59:00|48.83|46.63|48.91|46.71|48.91|46.71|48.83|46.63|0
1639731550000|2021-12-17 08:59:10|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1639731560000|2021-12-17 08:59:20|48.89|46.69|48.89|46.69|48.89|46.69|48.88|46.68|0
1639731570000|2021-12-17 08:59:30|48.91|46.71|48.96|46.76|48.96|46.76|48.89|46.69|0
1639731580000|2021-12-17 08:59:40|49.03|46.83|49.01|46.81|49.03|46.83|49.01|46.81|0
1639731590000|2021-12-17 08:59:50|48.99|46.79|49.09|46.89|49.09|46.89|48.99|46.79|0
1639731600000|2021-12-17 09:00:00|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1639731610000|2021-12-17 09:00:10|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1639731620000|2021-12-17 09:00:20|48.99|46.79|48.99|46.79|49.03|46.83|48.99|46.79|0
1639731630000|2021-12-17 09:00:30|49.03|46.83|49.11|46.91|49.11|46.91|49.03|46.83|0
1639731640000|2021-12-17 09:00:40|49.12|46.92|49.06|46.86|49.12|46.92|49.06|46.86|0
1639731650000|2021-12-17 09:00:50|49.09|46.89|49.09|46.89|49.12|46.92|49.09|46.89|0
1639731660000|2021-12-17 09:01:00|49.12|46.92|49.19|46.99|49.19|46.99|49.12|46.92|0
1639731670000|2021-12-17 09:01:10|49.22|47.02|49.29|47.09|49.29|47.09|49.22|47.02|0
1639731680000|2021-12-17 09:01:20|49.26|47.06|49.29|47.09|49.29|47.09|49.26|47.06|0
1639731690000|2021-12-17 09:01:30|49.36|47.16|49.39|47.19|49.39|47.19|49.36|47.16|0
1639731700000|2021-12-17 09:01:40|49.42|47.22|49.42|47.22|49.42|47.22|49.39|47.19|0
1639731710000|2021-12-17 09:01:50|49.44|47.24|49.42|47.22|49.46|47.26|49.42|47.22|0
1639731720000|2021-12-17 09:02:00|49.46|47.26|49.42|47.22|49.46|47.26|49.42|47.22|0
1639731730000|2021-12-17 09:02:10|49.41|47.21|49.46|47.26|49.46|47.26|49.41|47.21|0
1639731740000|2021-12-17 09:02:20|49.49|47.29|49.42|47.22|49.52|47.32|49.42|47.22|0
1639731750000|2021-12-17 09:02:30|49.46|47.26|49.52|47.32|49.52|47.32|49.46|47.26|0
1639731760000|2021-12-17 09:02:40|49.56|47.36|49.66|47.46|49.66|47.46|49.56|47.36|0
1639731770000|2021-12-17 09:02:50|49.82|47.62|49.79|47.59|49.82|47.62|49.76|47.56|0
1639731780000|2021-12-17 09:03:00|49.76|47.56|49.69|47.49|49.76|47.56|49.69|47.49|0
1639731790000|2021-12-17 09:03:10|49.62|47.42|49.65|47.45|49.65|47.45|49.62|47.42|0
1639731800000|2021-12-17 09:03:20|49.62|47.42|49.72|47.52|49.82|47.62|49.62|47.42|0
1639731810000|2021-12-17 09:03:30|49.76|47.56|49.76|47.56|49.79|47.59|49.76|47.56|0
1639731820000|2021-12-17 09:03:40|49.82|47.62|49.81|47.61|49.82|47.62|49.79|47.59|0
1639731830000|2021-12-17 09:03:50|49.82|47.62|49.79|47.59|49.82|47.62|49.75|47.55|0
1639731840000|2021-12-17 09:04:00|49.69|47.49|49.62|47.42|49.69|47.49|49.62|47.42|0
1639731850000|2021-12-17 09:04:10|49.59|47.39|49.55|47.35|49.59|47.39|49.55|47.35|0
1639731860000|2021-12-17 09:04:20|49.59|47.39|49.62|47.42|49.62|47.42|49.59|47.39|0
1639731870000|2021-12-17 09:04:30|49.59|47.39|49.59|47.39|49.65|47.45|49.59|47.39|0
1639731880000|2021-12-17 09:04:40|49.62|47.42|49.59|47.39|49.62|47.42|49.59|47.39|0
1639731890000|2021-12-17 09:04:50|49.55|47.35|49.52|47.32|49.55|47.35|49.52|47.32|0
1639731900000|2021-12-17 09:05:00|49.55|47.35|49.59|47.39|49.62|47.42|49.55|47.35|0
1639731910000|2021-12-17 09:05:10|49.62|47.42|49.64|47.44|49.64|47.44|49.62|47.42|0
1639731920000|2021-12-17 09:05:20|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1639731930000|2021-12-17 09:05:30|49.69|47.49|49.75|47.55|49.75|47.55|49.69|47.49|0
1639731940000|2021-12-17 09:05:40|49.85|47.65|49.92|47.72|49.92|47.72|49.85|47.65|0
1639731950000|2021-12-17 09:05:50|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1639731960000|2021-12-17 09:06:00|49.89|47.69|49.94|47.74|49.94|47.74|49.85|47.65|0
1639731970000|2021-12-17 09:06:10|49.92|47.72|49.85|47.65|49.92|47.72|49.82|47.62|0
1639731980000|2021-12-17 09:06:20|49.89|47.69|49.92|47.72|49.95|47.75|49.89|47.69|0
1639731990000|2021-12-17 09:06:30|49.89|47.69|49.85|47.65|49.92|47.72|49.85|47.65|0
1639732000000|2021-12-17 09:06:40|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1639732010000|2021-12-17 09:06:50|49.92|47.72|49.92|47.72|49.95|47.75|49.92|47.72|0
1639732020000|2021-12-17 09:07:00|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1639732030000|2021-12-17 09:07:10|49.89|47.69|49.92|47.72|49.92|47.72|49.89|47.69|0
1639732040000|2021-12-17 09:07:20|49.89|47.69|49.85|47.65|49.89|47.69|49.85|47.65|0
1639732050000|2021-12-17 09:07:30|49.82|47.62|49.85|47.65|49.85|47.65|49.8|47.6|0
1639732060000|2021-12-17 09:07:40|49.82|47.62|49.82|47.62|49.89|47.69|49.82|47.62|0
1639732070000|2021-12-17 09:07:50|49.79|47.59|49.75|47.55|49.79|47.59|49.75|47.55|0
1639732080000|2021-12-17 09:08:00|49.79|47.59|49.69|47.49|49.79|47.59|49.69|47.49|0
1639732090000|2021-12-17 09:08:10|49.82|47.62|49.95|47.75|49.95|47.75|49.82|47.62|0
1639732100000|2021-12-17 09:08:20|50.02|47.82|50.02|47.82|50.02|47.82|49.99|47.79|0
1639732110000|2021-12-17 09:08:30|49.99|47.79|49.99|47.79|50.02|47.82|49.99|47.79|0
1639732120000|2021-12-17 09:08:40|49.95|47.75|49.99|47.79|50.02|47.82|49.95|47.75|0
1639732130000|2021-12-17 09:08:50|49.95|47.75|50.05|47.85|50.05|47.85|49.95|47.75|0
1639732140000|2021-12-17 09:09:00|50.04|47.84|50.12|47.92|50.12|47.92|50.04|47.84|0
1639732150000|2021-12-17 09:09:10|49.99|47.79|49.97|47.77|50.02|47.82|49.97|47.77|0
1639732160000|2021-12-17 09:09:20|49.95|47.75|49.82|47.62|49.95|47.75|49.82|47.62|0
1639732170000|2021-12-17 09:09:30|49.85|47.65|49.87|47.67|49.89|47.69|49.85|47.65|0
1639732180000|2021-12-17 09:09:40|49.82|47.62|49.82|47.62|49.84|47.64|49.82|47.62|0
1639732190000|2021-12-17 09:09:50|49.85|47.65|49.78|47.58|49.85|47.65|49.78|47.58|0
1639732200000|2021-12-17 09:10:00|49.85|47.65|49.89|47.69|49.89|47.69|49.82|47.62|0
1639732210000|2021-12-17 09:10:10|49.87|47.67|49.85|47.65|49.87|47.67|49.85|47.65|0
1639732220000|2021-12-17 09:10:20|49.82|47.62|49.92|47.72|49.92|47.72|49.82|47.62|0
1639732230000|2021-12-17 09:10:30|49.89|47.69|49.89|47.69|49.9|47.7|49.89|47.69|0
1639732240000|2021-12-17 09:10:40|49.82|47.62|49.89|47.69|49.89|47.69|49.82|47.62|0
1639732250000|2021-12-17 09:10:50|49.9|47.7|50.02|47.82|50.02|47.82|49.9|47.7|0
1639732260000|2021-12-17 09:11:00|49.99|47.79|50.09|47.89|50.09|47.89|49.99|47.79|0
1639732270000|2021-12-17 09:11:10|50.22|48.02|50.22|48.02|50.22|48.02|50.15|47.95|0
1639732280000|2021-12-17 09:11:20|50.19|47.99|50.15|47.95|50.19|47.99|50.15|47.95|0
1639732290000|2021-12-17 09:11:30|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1639732300000|2021-12-17 09:11:40|50.22|48.02|50.46|48.26|50.46|48.26|50.22|48.02|0
1639732310000|2021-12-17 09:11:50|50.53|48.33|50.53|48.33|50.63|48.43|50.53|48.33|0
1639732320000|2021-12-17 09:12:00|50.49|48.29|50.37|48.17|50.49|48.29|50.37|48.17|0
1639732330000|2021-12-17 09:12:10|50.42|48.22|50.49|48.29|50.49|48.29|50.42|48.22|0
1639732340000|2021-12-17 09:12:20|50.51|48.31|50.52|48.32|50.56|48.36|50.49|48.29|0
1639732350000|2021-12-17 09:12:30|50.54|48.34|50.73|48.53|50.73|48.53|50.54|48.34|0
1639732360000|2021-12-17 09:12:40|50.69|48.49|50.8|48.6|50.8|48.6|50.69|48.49|0
1639732370000|2021-12-17 09:12:50|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1639732380000|2021-12-17 09:13:00|50.83|48.63|50.92|48.72|50.97|48.77|50.83|48.63|0
1639732390000|2021-12-17 09:13:10|50.9|48.7|50.9|48.7|50.93|48.73|50.9|48.7|0
1639732400000|2021-12-17 09:13:20|50.76|48.56|50.76|48.56|50.81|48.61|50.76|48.56|0
1639732410000|2021-12-17 09:13:30|50.78|48.58|50.76|48.56|50.8|48.6|50.76|48.56|0
1639732420000|2021-12-17 09:13:40|50.73|48.53|50.86|48.66|50.86|48.66|50.73|48.53|0
1639732430000|2021-12-17 09:13:50|50.9|48.7|50.97|48.77|50.97|48.77|50.9|48.7|0
1639732440000|2021-12-17 09:14:00|50.9|48.7|50.97|48.77|50.97|48.77|50.9|48.7|0
1639732450000|2021-12-17 09:14:10|50.93|48.73|51.14|48.94|51.14|48.94|50.93|48.73|0
1639732460000|2021-12-17 09:14:20|51|48.8|51.07|48.87|51.07|48.87|51|48.8|0
1639732470000|2021-12-17 09:14:30|51.14|48.94|51.21|49.01|51.21|49.01|51.14|48.94|0
1639732480000|2021-12-17 09:14:40|51.22|49.02|51.29|49.09|51.29|49.09|51.22|49.02|0
1639732490000|2021-12-17 09:14:50|51.31|49.11|51.36|49.16|51.36|49.16|51.21|49.01|0
1639732500000|2021-12-17 09:15:00|51.34|49.14|51.52|49.32|51.52|49.32|51.24|49.04|0
1639732510000|2021-12-17 09:15:10|51.62|49.42|51.65|49.45|51.65|49.45|51.62|49.42|0
1639732520000|2021-12-17 09:15:20|51.62|49.42|51.51|49.31|51.62|49.42|51.41|49.21|0
1639732530000|2021-12-17 09:15:30|51.62|49.42|51.65|49.45|51.65|49.45|51.58|49.38|0
1639732540000|2021-12-17 09:15:40|51.58|49.38|51.69|49.49|51.69|49.49|51.55|49.35|0
1639732550000|2021-12-17 09:15:50|51.76|49.56|51.79|49.59|51.79|49.59|51.72|49.52|0
1639732560000|2021-12-17 09:16:00|51.72|49.52|51.72|49.52|51.72|49.52|51.69|49.49|0
1639732570000|2021-12-17 09:16:10|51.69|49.49|51.45|49.25|51.69|49.49|51.45|49.25|0
1639732580000|2021-12-17 09:16:20|51.38|49.18|51.31|49.11|51.38|49.18|51.31|49.11|0
1639732590000|2021-12-17 09:16:30|51.27|49.07|51.2|49|51.31|49.11|51.2|49|0
1639732600000|2021-12-17 09:16:40|51.27|49.07|51.2|49|51.27|49.07|51.17|48.97|0
1639732610000|2021-12-17 09:16:50|51.17|48.97|51.31|49.11|51.31|49.11|51.17|48.97|0
1639732620000|2021-12-17 09:17:00|51.38|49.18|51.33|49.13|51.38|49.18|51.26|49.06|0
1639732630000|2021-12-17 09:17:10|51.27|49.07|51.2|49|51.27|49.07|51.2|49|0
1639732640000|2021-12-17 09:17:20|51.14|48.94|51.08|48.88|51.14|48.94|51.05|48.85|0
1639732650000|2021-12-17 09:17:30|51|48.8|50.93|48.73|51|48.8|50.91|48.71|0
1639732660000|2021-12-17 09:17:40|50.86|48.66|50.79|48.59|50.86|48.66|50.79|48.59|0
1639732670000|2021-12-17 09:17:50|50.74|48.54|50.83|48.63|50.83|48.63|50.74|48.54|0
1639732680000|2021-12-17 09:18:00|50.79|48.59|50.71|48.51|50.79|48.59|50.69|48.49|0
1639732690000|2021-12-17 09:18:10|50.76|48.56|50.66|48.46|50.76|48.56|50.66|48.46|0
1639732700000|2021-12-17 09:18:20|50.69|48.49|50.45|48.25|50.73|48.53|50.45|48.25|0
1639732710000|2021-12-17 09:18:30|50.42|48.22|50.56|48.36|50.59|48.39|50.42|48.22|0
1639732720000|2021-12-17 09:18:40|50.52|48.32|50.52|48.32|50.56|48.36|50.52|48.32|0
1639732730000|2021-12-17 09:18:50|50.56|48.36|50.52|48.32|50.56|48.36|50.52|48.32|0
1639732740000|2021-12-17 09:19:00|50.5|48.3|50.55|48.35|50.55|48.35|50.5|48.3|0
1639732750000|2021-12-17 09:19:10|50.49|48.29|50.42|48.22|50.49|48.29|50.42|48.22|0
1639732760000|2021-12-17 09:19:20|50.35|48.15|50.35|48.15|50.42|48.22|50.35|48.15|0
1639732770000|2021-12-17 09:19:30|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1639732780000|2021-12-17 09:19:40|50.18|47.98|50.01|47.81|50.18|47.98|50.01|47.81|0
1639732790000|2021-12-17 09:19:50|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639732800000|2021-12-17 09:20:00|49.91|47.71|50.12|47.92|50.15|47.95|49.91|47.71|0
1639732810000|2021-12-17 09:20:10|50.01|47.81|50.05|47.85|50.08|47.88|50.01|47.81|0
1639732820000|2021-12-17 09:20:20|50.11|47.91|49.95|47.75|50.13|47.93|49.95|47.75|0
1639732830000|2021-12-17 09:20:30|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1639732840000|2021-12-17 09:20:40|49.91|47.71|49.88|47.68|49.91|47.71|49.88|47.68|0
1639732850000|2021-12-17 09:20:50|49.98|47.78|49.91|47.71|49.98|47.78|49.91|47.71|0
1639732860000|2021-12-17 09:21:00|49.95|47.75|49.95|47.75|49.98|47.78|49.91|47.71|0
1639732870000|2021-12-17 09:21:10|49.88|47.68|49.88|47.68|49.91|47.71|49.85|47.65|0
1639732880000|2021-12-17 09:21:20|49.85|47.65|49.88|47.68|49.88|47.68|49.85|47.65|0
1639732890000|2021-12-17 09:21:30|49.95|47.75|49.95|47.75|49.95|47.75|49.91|47.71|0
1639732900000|2021-12-17 09:21:40|49.93|47.73|49.95|47.75|49.95|47.75|49.91|47.71|0
1639732910000|2021-12-17 09:21:50|50.01|47.81|50.06|47.86|50.06|47.86|50.01|47.81|0
1639732920000|2021-12-17 09:22:00|50.05|47.85|50.15|47.95|50.15|47.95|50.05|47.85|0
1639732930000|2021-12-17 09:22:10|50.11|47.91|50.11|47.91|50.18|47.98|50.11|47.91|0
1639732940000|2021-12-17 09:22:20|50.13|47.93|50.11|47.91|50.13|47.93|50.11|47.91|0
1639732950000|2021-12-17 09:22:30|50.05|47.85|50.01|47.81|50.05|47.85|49.91|47.71|0
1639732960000|2021-12-17 09:22:40|49.88|47.68|49.78|47.58|49.88|47.68|49.78|47.58|0
1639732980000|2021-12-17 09:23:00|49.8|47.6|49.64|47.44|49.8|47.6|49.64|47.44|0
1639732990000|2021-12-17 09:23:10|49.61|47.41|49.58|47.38|49.61|47.41|49.58|47.38|0
1639733000000|2021-12-17 09:23:20|49.54|47.34|49.64|47.44|49.64|47.44|49.54|47.34|0
1639733010000|2021-12-17 09:23:30|49.68|47.48|49.61|47.41|49.68|47.48|49.61|47.41|0
1639733020000|2021-12-17 09:23:40|49.64|47.44|49.68|47.48|49.68|47.48|49.64|47.44|0
1639733030000|2021-12-17 09:23:50|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1639733040000|2021-12-17 09:24:00|49.61|47.41|49.54|47.34|49.61|47.41|49.51|47.31|0
1639733050000|2021-12-17 09:24:10|49.58|47.38|49.71|47.51|49.71|47.51|49.58|47.38|0
1639733060000|2021-12-17 09:24:20|49.68|47.48|49.71|47.51|49.71|47.51|49.68|47.48|0
1639733070000|2021-12-17 09:24:30|49.74|47.54|49.68|47.48|49.78|47.58|49.68|47.48|0
1639733080000|2021-12-17 09:24:40|49.59|47.39|49.64|47.44|49.64|47.44|49.58|47.38|0
1639733090000|2021-12-17 09:24:50|49.71|47.51|49.74|47.54|49.74|47.54|49.68|47.48|0
1639733100000|2021-12-17 09:25:00|49.69|47.49|49.61|47.41|49.69|47.49|49.58|47.38|0
1639733110000|2021-12-17 09:25:10|49.54|47.34|49.51|47.31|49.54|47.34|49.51|47.31|0
1639733120000|2021-12-17 09:25:20|49.54|47.34|49.53|47.33|49.54|47.34|49.51|47.31|0
1639733130000|2021-12-17 09:25:30|49.54|47.34|49.51|47.31|49.54|47.34|49.51|47.31|0
1639733140000|2021-12-17 09:25:40|49.58|47.38|49.51|47.31|49.58|47.38|49.44|47.24|0
1639733150000|2021-12-17 09:25:50|49.48|47.28|49.49|47.29|49.49|47.29|49.44|47.24|0
1639733160000|2021-12-17 09:26:00|49.51|47.31|49.36|47.16|49.51|47.31|49.34|47.14|0
1639733170000|2021-12-17 09:26:10|49.31|47.11|49.44|47.24|49.44|47.24|49.31|47.11|0
1639733180000|2021-12-17 09:26:20|49.38|47.18|49.38|47.18|49.38|47.18|49.31|47.11|0
1639733190000|2021-12-17 09:26:30|49.34|47.14|49.41|47.21|49.41|47.21|49.34|47.14|0
1639733200000|2021-12-17 09:26:40|49.34|47.14|49.31|47.11|49.34|47.14|49.31|47.11|0
1639733210000|2021-12-17 09:26:50|49.34|47.14|49.34|47.14|49.38|47.18|49.34|47.14|0
1639733220000|2021-12-17 09:27:00|49.38|47.18|49.38|47.18|49.38|47.18|49.34|47.14|0
1639733230000|2021-12-17 09:27:10|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1639733240000|2021-12-17 09:27:20|49.43|47.23|49.44|47.24|49.44|47.24|49.41|47.21|0
1639733250000|2021-12-17 09:27:30|49.47|47.27|49.51|47.31|49.51|47.31|49.47|47.27|0
1639733260000|2021-12-17 09:27:40|49.44|47.24|49.47|47.27|49.47|47.27|49.44|47.24|0
1639733270000|2021-12-17 09:27:50|49.41|47.21|49.37|47.17|49.41|47.21|49.37|47.17|0
1639733280000|2021-12-17 09:28:00|49.34|47.14|49.28|47.08|49.37|47.17|49.28|47.08|0
1639733290000|2021-12-17 09:28:10|49.21|47.01|49.28|47.08|49.28|47.08|49.21|47.01|0
1639733300000|2021-12-17 09:28:20|49.31|47.11|49.34|47.14|49.34|47.14|49.31|47.11|0
1639733310000|2021-12-17 09:28:30|49.37|47.17|49.36|47.16|49.37|47.17|49.34|47.14|0
1639733320000|2021-12-17 09:28:40|49.41|47.21|49.47|47.27|49.47|47.27|49.41|47.21|0
1639733330000|2021-12-17 09:28:50|49.51|47.31|49.51|47.31|49.52|47.32|49.51|47.31|0
1639733340000|2021-12-17 09:29:00|49.52|47.32|49.57|47.37|49.57|47.37|49.51|47.31|0
1639733350000|2021-12-17 09:29:10|49.56|47.36|49.64|47.44|49.64|47.44|49.56|47.36|0
1639733360000|2021-12-17 09:29:20|49.67|47.47|49.64|47.44|49.67|47.47|49.64|47.44|0
1639733370000|2021-12-17 09:29:30|49.67|47.47|49.67|47.47|49.67|47.47|49.64|47.44|0
1639733380000|2021-12-17 09:29:40|49.71|47.51|49.64|47.44|49.71|47.51|49.64|47.44|0
1639733390000|2021-12-17 09:29:50|49.67|47.47|49.67|47.47|49.71|47.51|49.67|47.47|0
1639733400000|2021-12-17 09:30:00|49.69|47.49|49.51|47.31|49.69|47.49|49.51|47.31|0
1639733410000|2021-12-17 09:30:10|49.54|47.34|49.52|47.32|49.57|47.37|49.52|47.32|0
1639733420000|2021-12-17 09:30:20|49.57|47.37|49.57|47.37|49.57|47.37|49.54|47.34|0
1639733430000|2021-12-17 09:30:30|49.51|47.31|49.54|47.34|49.54|47.34|49.44|47.24|0
1639733440000|2021-12-17 09:30:40|49.52|47.32|49.44|47.24|49.52|47.32|49.44|47.24|0
1639733450000|2021-12-17 09:30:50|49.46|47.26|49.47|47.27|49.47|47.27|49.46|47.26|0
1639733460000|2021-12-17 09:31:00|49.54|47.34|49.61|47.41|49.66|47.46|49.54|47.34|0
1639733470000|2021-12-17 09:31:10|49.59|47.39|49.59|47.39|49.61|47.41|49.57|47.37|0
1639733480000|2021-12-17 09:31:20|49.61|47.41|49.64|47.44|49.64|47.44|49.61|47.41|0
1639733490000|2021-12-17 09:31:30|49.67|47.47|49.62|47.42|49.67|47.47|49.62|47.42|0
1639733500000|2021-12-17 09:31:40|49.67|47.47|49.64|47.44|49.67|47.47|49.64|47.44|0
1639733510000|2021-12-17 09:31:50|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1639733520000|2021-12-17 09:32:00|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1639733530000|2021-12-17 09:32:10|49.67|47.47|49.64|47.44|49.67|47.47|49.64|47.44|0
1639733540000|2021-12-17 09:32:20|49.51|47.31|49.47|47.27|49.51|47.31|49.47|47.27|0
1639733550000|2021-12-17 09:32:30|49.51|47.31|49.47|47.27|49.51|47.31|49.47|47.27|0
1639733560000|2021-12-17 09:32:40|49.54|47.34|49.44|47.24|49.54|47.34|49.44|47.24|0
1639733570000|2021-12-17 09:32:50|49.47|47.27|49.51|47.31|49.51|47.31|49.46|47.26|0
1639733580000|2021-12-17 09:33:00|49.49|47.29|49.56|47.36|49.56|47.36|49.49|47.29|0
1639733590000|2021-12-17 09:33:10|49.61|47.41|49.57|47.37|49.61|47.41|49.57|47.37|0
1639733600000|2021-12-17 09:33:20|49.6|47.4|49.57|47.37|49.6|47.4|49.57|47.37|0
1639733610000|2021-12-17 09:33:30|49.6|47.4|49.57|47.37|49.6|47.4|49.57|47.37|0
1639733620000|2021-12-17 09:33:40|49.54|47.34|49.47|47.27|49.54|47.34|49.46|47.26|0
1639733630000|2021-12-17 09:33:50|49.54|47.34|49.57|47.37|49.57|47.37|49.54|47.34|0
1639733640000|2021-12-17 09:34:00|49.6|47.4|49.67|47.47|49.67|47.47|49.57|47.37|0
1639733650000|2021-12-17 09:34:10|49.69|47.49|49.62|47.42|49.69|47.49|49.62|47.42|0
1639733660000|2021-12-17 09:34:20|49.64|47.44|49.67|47.47|49.67|47.47|49.6|47.4|0
1639733670000|2021-12-17 09:34:30|49.74|47.54|49.74|47.54|49.74|47.54|49.7|47.5|0
1639733680000|2021-12-17 09:34:40|49.76|47.56|49.7|47.5|49.76|47.56|49.7|47.5|0
1639733690000|2021-12-17 09:34:50|49.6|47.4|49.55|47.35|49.6|47.4|49.54|47.34|0
1639733700000|2021-12-17 09:35:00|49.6|47.4|49.6|47.4|49.6|47.4|49.57|47.37|0
1639733710000|2021-12-17 09:35:10|49.57|47.37|49.57|47.37|49.57|47.37|49.54|47.34|0
1639733720000|2021-12-17 09:35:20|49.6|47.4|49.54|47.34|49.6|47.4|49.54|47.34|0
1639733730000|2021-12-17 09:35:30|49.47|47.27|49.47|47.27|49.54|47.34|49.47|47.27|0
1639733740000|2021-12-17 09:35:40|49.52|47.32|49.54|47.34|49.54|47.34|49.5|47.3|0
1639733750000|2021-12-17 09:35:50|49.5|47.3|49.47|47.27|49.54|47.34|49.47|47.27|0
1639733760000|2021-12-17 09:36:00|49.59|47.39|49.57|47.37|49.6|47.4|49.57|47.37|0
1639733770000|2021-12-17 09:36:10|49.6|47.4|49.54|47.34|49.6|47.4|49.54|47.34|0
1639733780000|2021-12-17 09:36:20|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1639733790000|2021-12-17 09:36:30|49.57|47.37|49.54|47.34|49.6|47.4|49.54|47.34|0
1639733800000|2021-12-17 09:36:40|49.57|47.37|49.69|47.49|49.69|47.49|49.57|47.37|0
1639733810000|2021-12-17 09:36:50|49.67|47.47|49.6|47.4|49.67|47.47|49.6|47.4|0
1639733820000|2021-12-17 09:37:00|49.64|47.44|49.69|47.49|49.7|47.5|49.64|47.44|0
1639733830000|2021-12-17 09:37:10|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1639733840000|2021-12-17 09:37:20|49.74|47.54|49.75|47.55|49.75|47.55|49.72|47.52|0
1639733850000|2021-12-17 09:37:30|49.74|47.54|49.87|47.67|49.87|47.67|49.74|47.54|0
1639733860000|2021-12-17 09:37:40|49.84|47.64|49.8|47.6|49.84|47.64|49.8|47.6|0
1639733870000|2021-12-17 09:37:50|49.84|47.64|49.8|47.6|49.84|47.64|49.8|47.6|0
1639733880000|2021-12-17 09:38:00|49.77|47.57|49.8|47.6|49.8|47.6|49.77|47.57|0
1639733890000|2021-12-17 09:38:10|49.87|47.67|49.85|47.65|49.87|47.67|49.8|47.6|0
1639733900000|2021-12-17 09:38:20|49.84|47.64|49.8|47.6|49.84|47.64|49.8|47.6|0
1639733910000|2021-12-17 09:38:30|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1639733920000|2021-12-17 09:38:40|49.8|47.6|49.8|47.6|49.8|47.6|49.77|47.57|0
1639733930000|2021-12-17 09:38:50|49.84|47.64|49.87|47.67|49.87|47.67|49.84|47.64|0
1639733940000|2021-12-17 09:39:00|49.85|47.65|49.94|47.74|49.94|47.74|49.84|47.64|0
1639733950000|2021-12-17 09:39:10|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1639733960000|2021-12-17 09:39:20|49.87|47.67|49.89|47.69|49.89|47.69|49.85|47.65|0
1639733970000|2021-12-17 09:39:30|49.87|47.67|49.94|47.74|49.94|47.74|49.87|47.67|0
1639733980000|2021-12-17 09:39:40|49.92|47.72|49.94|47.74|49.97|47.77|49.92|47.72|0
1639733990000|2021-12-17 09:39:50|49.92|47.72|49.84|47.64|49.92|47.72|49.84|47.64|0
1639734000000|2021-12-17 09:40:00|49.9|47.7|49.87|47.67|49.9|47.7|49.87|47.67|0
1639734010000|2021-12-17 09:40:10|49.9|47.7|50.02|47.82|50.02|47.82|49.9|47.7|0
1639734020000|2021-12-17 09:40:20|50.04|47.84|50.2|48|50.2|48|50.04|47.84|0
1639734030000|2021-12-17 09:40:30|50.24|48.04|50.2|48|50.24|48.04|50.2|48|0
1639734040000|2021-12-17 09:40:40|50.24|48.04|50.26|48.06|50.26|48.06|50.24|48.04|0
1639734050000|2021-12-17 09:40:50|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1639734060000|2021-12-17 09:41:00|50.31|48.11|50.34|48.14|50.34|48.14|50.31|48.11|0
1639734070000|2021-12-17 09:41:10|50.24|48.04|50.24|48.04|50.27|48.07|50.24|48.04|0
1639734080000|2021-12-17 09:41:20|50.39|48.19|50.31|48.11|50.39|48.19|50.31|48.11|0
1639734090000|2021-12-17 09:41:30|50.34|48.14|50.44|48.24|50.44|48.24|50.34|48.14|0
1639734100000|2021-12-17 09:41:40|50.41|48.21|50.34|48.14|50.41|48.21|50.34|48.14|0
1639734110000|2021-12-17 09:41:50|50.31|48.11|50.29|48.09|50.31|48.11|50.29|48.09|0
1639734120000|2021-12-17 09:42:00|50.27|48.07|50.24|48.04|50.31|48.11|50.24|48.04|0
1639734130000|2021-12-17 09:42:10|50.2|48|50.22|48.02|50.22|48.02|50.2|48|0
1639734140000|2021-12-17 09:42:20|50.24|48.04|50.2|48|50.24|48.04|50.2|48|0
1639734150000|2021-12-17 09:42:30|50.24|48.04|50.2|48|50.27|48.07|50.2|48|0
1639734160000|2021-12-17 09:42:40|50.27|48.07|50.37|48.17|50.37|48.17|50.27|48.07|0
1639734170000|2021-12-17 09:42:50|50.34|48.14|50.34|48.14|50.34|48.14|50.34|48.14|0
1639734180000|2021-12-17 09:43:00|50.3|48.1|50.2|48|50.3|48.1|50.17|47.97|0
1639734190000|2021-12-17 09:43:10|50.24|48.04|50.17|47.97|50.24|48.04|50.17|47.97|0
1639734200000|2021-12-17 09:43:20|50.2|48|50.14|47.94|50.2|48|50.14|47.94|0
1639734210000|2021-12-17 09:43:30|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1639734220000|2021-12-17 09:43:40|50.2|48|50.17|47.97|50.22|48.02|50.17|47.97|0
1639734230000|2021-12-17 09:43:50|50.2|48|50.29|48.09|50.3|48.1|50.2|48|0
1639734240000|2021-12-17 09:44:00|50.3|48.1|50.34|48.14|50.34|48.14|50.3|48.1|0
1639734250000|2021-12-17 09:44:10|50.3|48.1|50.37|48.17|50.37|48.17|50.3|48.1|0
1639734260000|2021-12-17 09:44:20|50.41|48.21|50.44|48.24|50.44|48.24|50.41|48.21|0
1639734270000|2021-12-17 09:44:30|50.47|48.27|50.51|48.31|50.54|48.34|50.47|48.27|0
1639734280000|2021-12-17 09:44:40|50.54|48.34|50.57|48.37|50.61|48.41|50.54|48.34|0
1639734290000|2021-12-17 09:44:50|50.61|48.41|50.61|48.41|50.64|48.44|50.61|48.41|0
1639734300000|2021-12-17 09:45:00|50.64|48.44|50.74|48.54|50.74|48.54|50.64|48.44|0
1639734310000|2021-12-17 09:45:10|50.78|48.58|50.86|48.66|50.86|48.66|50.74|48.54|0
1639734320000|2021-12-17 09:45:20|50.88|48.68|50.85|48.65|50.88|48.68|50.85|48.65|0
1639734330000|2021-12-17 09:45:30|50.9|48.7|50.97|48.77|50.98|48.78|50.9|48.7|0
1639734340000|2021-12-17 09:45:40|50.95|48.75|50.9|48.7|50.95|48.75|50.9|48.7|0
1639734350000|2021-12-17 09:45:50|50.91|48.71|50.93|48.73|50.95|48.75|50.91|48.71|0
1639734360000|2021-12-17 09:46:00|50.98|48.78|50.91|48.71|50.98|48.78|50.88|48.68|0
1639734370000|2021-12-17 09:46:10|50.74|48.54|50.71|48.51|50.74|48.54|50.71|48.51|0
1639734380000|2021-12-17 09:46:20|50.64|48.44|50.68|48.48|50.68|48.48|50.64|48.44|0
1639734390000|2021-12-17 09:46:30|50.64|48.44|50.64|48.44|50.64|48.44|50.61|48.41|0
1639734400000|2021-12-17 09:46:40|50.63|48.43|50.64|48.44|50.64|48.44|50.63|48.43|0
1639734410000|2021-12-17 09:46:50|50.61|48.41|50.54|48.34|50.61|48.41|50.54|48.34|0
1639734420000|2021-12-17 09:47:00|50.64|48.44|50.68|48.48|50.68|48.48|50.56|48.36|0
1639734430000|2021-12-17 09:47:10|50.64|48.44|50.64|48.44|50.64|48.44|50.61|48.41|0
1639734440000|2021-12-17 09:47:20|50.57|48.37|50.62|48.42|50.62|48.42|50.54|48.34|0
1639734450000|2021-12-17 09:47:30|50.61|48.41|50.64|48.44|50.64|48.44|50.61|48.41|0
1639734460000|2021-12-17 09:47:40|50.62|48.42|50.52|48.32|50.62|48.42|50.52|48.32|0
1639734470000|2021-12-17 09:47:50|50.54|48.34|50.5|48.3|50.54|48.34|50.5|48.3|0
1639734480000|2021-12-17 09:48:00|50.52|48.32|50.49|48.29|50.54|48.34|50.49|48.29|0
1639734490000|2021-12-17 09:48:10|50.47|48.27|50.44|48.24|50.47|48.27|50.44|48.24|0
1639734500000|2021-12-17 09:48:20|50.39|48.19|50.37|48.17|50.39|48.19|50.37|48.17|0
1639734510000|2021-12-17 09:48:30|50.4|48.2|50.37|48.17|50.4|48.2|50.37|48.17|0
1639734520000|2021-12-17 09:48:40|50.4|48.2|50.4|48.2|50.4|48.2|50.37|48.17|0
1639734530000|2021-12-17 09:48:50|50.39|48.19|50.37|48.17|50.39|48.19|50.37|48.17|0
1639734540000|2021-12-17 09:49:00|50.4|48.2|50.3|48.1|50.4|48.2|50.3|48.1|0
1639734550000|2021-12-17 09:49:10|50.33|48.13|50.37|48.17|50.37|48.17|50.33|48.13|0
1639734560000|2021-12-17 09:49:20|50.47|48.27|50.44|48.24|50.47|48.27|50.4|48.2|0
1639734570000|2021-12-17 09:49:30|50.47|48.27|50.47|48.27|50.5|48.3|50.47|48.27|0
1639734580000|2021-12-17 09:49:40|50.5|48.3|50.59|48.39|50.59|48.39|50.5|48.3|0
1639734590000|2021-12-17 09:49:50|50.57|48.37|50.52|48.32|50.57|48.37|50.5|48.3|0
1639734600000|2021-12-17 09:50:00|50.5|48.3|50.61|48.41|50.61|48.41|50.5|48.3|0
1639734610000|2021-12-17 09:50:10|50.67|48.47|50.54|48.34|50.67|48.47|50.54|48.34|0
1639734620000|2021-12-17 09:50:20|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1639734630000|2021-12-17 09:50:30|50.42|48.22|50.3|48.1|50.42|48.22|50.3|48.1|0
1639734640000|2021-12-17 09:50:40|50.28|48.08|50.25|48.05|50.3|48.1|50.25|48.05|0
1639734650000|2021-12-17 09:50:50|50.27|48.07|50.2|48|50.27|48.07|50.2|48|0
1639734660000|2021-12-17 09:51:00|50.23|48.03|50.17|47.97|50.23|48.03|50.17|47.97|0
1639734670000|2021-12-17 09:51:10|50.18|47.98|50.2|48|50.23|48.03|50.18|47.98|0
1639734680000|2021-12-17 09:51:20|50.22|48.02|50.2|48|50.22|48.02|50.16|47.96|0
1639734690000|2021-12-17 09:51:30|50.18|47.98|50.2|48|50.2|48|50.18|47.98|0
1639734700000|2021-12-17 09:51:40|50.16|47.96|50.18|47.98|50.2|48|50.16|47.96|0
1639734710000|2021-12-17 09:51:50|50.13|47.93|50.06|47.86|50.13|47.93|50.06|47.86|0
1639734720000|2021-12-17 09:52:00|50.1|47.9|50.16|47.96|50.18|47.98|50.1|47.9|0
1639734730000|2021-12-17 09:52:10|50.1|47.9|50.1|47.9|50.1|47.9|50.06|47.86|0
1639734740000|2021-12-17 09:52:20|50.06|47.86|50.03|47.83|50.06|47.86|50.03|47.83|0
1639734750000|2021-12-17 09:52:30|50|47.8|50.01|47.81|50.03|47.83|50|47.8|0
1639734760000|2021-12-17 09:52:40|50|47.8|49.96|47.76|50|47.8|49.96|47.76|0
1639734770000|2021-12-17 09:52:50|49.93|47.73|49.95|47.75|49.95|47.75|49.93|47.73|0
1639734780000|2021-12-17 09:53:00|49.9|47.7|49.83|47.63|49.9|47.7|49.83|47.63|0
1639734790000|2021-12-17 09:53:10|49.79|47.59|49.69|47.49|49.79|47.59|49.69|47.49|0
1639734800000|2021-12-17 09:53:20|49.68|47.48|49.66|47.46|49.69|47.49|49.66|47.46|0
1639734810000|2021-12-17 09:53:30|49.63|47.43|49.59|47.39|49.66|47.46|49.56|47.36|0
1639734820000|2021-12-17 09:53:40|49.56|47.36|49.59|47.39|49.59|47.39|49.56|47.36|0
1639734830000|2021-12-17 09:53:50|49.56|47.36|49.49|47.29|49.56|47.36|49.49|47.29|0
1639734840000|2021-12-17 09:54:00|49.53|47.33|49.49|47.29|49.53|47.33|49.49|47.29|0
1639734850000|2021-12-17 09:54:10|49.51|47.31|49.54|47.34|49.54|47.34|49.49|47.29|0
1639734860000|2021-12-17 09:54:20|49.66|47.46|49.56|47.36|49.66|47.46|49.56|47.36|0
1639734870000|2021-12-17 09:54:30|49.59|47.39|49.61|47.41|49.63|47.43|49.59|47.39|0
1639734880000|2021-12-17 09:54:40|49.59|47.39|49.53|47.33|49.59|47.39|49.53|47.33|0
1639734890000|2021-12-17 09:54:50|49.49|47.29|49.53|47.33|49.53|47.33|49.49|47.29|0
1639734900000|2021-12-17 09:55:00|49.63|47.43|49.56|47.36|49.63|47.43|49.56|47.36|0
1639734910000|2021-12-17 09:55:10|49.46|47.26|49.51|47.31|49.56|47.36|49.46|47.26|0
1639734920000|2021-12-17 09:55:20|49.49|47.29|49.56|47.36|49.56|47.36|49.49|47.29|0
1639734930000|2021-12-17 09:55:30|49.54|47.34|49.56|47.36|49.56|47.36|49.53|47.33|0
1639734940000|2021-12-17 09:55:40|49.53|47.33|49.51|47.31|49.56|47.36|49.51|47.31|0
1639734950000|2021-12-17 09:55:50|49.49|47.29|49.49|47.29|49.49|47.29|49.46|47.26|0
1639734960000|2021-12-17 09:56:00|49.39|47.19|49.34|47.14|49.46|47.26|49.34|47.14|0
1639734970000|2021-12-17 09:56:10|49.36|47.16|49.29|47.09|49.36|47.16|49.29|47.09|0
1639734980000|2021-12-17 09:56:20|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1639734990000|2021-12-17 09:56:30|49.31|47.11|49.33|47.13|49.33|47.13|49.31|47.11|0
1639735000000|2021-12-17 09:56:40|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1639735010000|2021-12-17 09:56:50|49.39|47.19|49.36|47.16|49.39|47.19|49.36|47.16|0
1639735020000|2021-12-17 09:57:00|49.26|47.06|49.33|47.13|49.33|47.13|49.26|47.06|0
1639735030000|2021-12-17 09:57:10|49.43|47.23|49.46|47.26|49.49|47.29|49.43|47.23|0
1639735040000|2021-12-17 09:57:20|49.43|47.23|49.33|47.13|49.46|47.26|49.33|47.13|0
1639735050000|2021-12-17 09:57:30|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1639735060000|2021-12-17 09:57:40|49.42|47.22|49.36|47.16|49.42|47.22|49.36|47.16|0
1639735070000|2021-12-17 09:57:50|49.39|47.19|49.36|47.16|49.39|47.19|49.36|47.16|0
1639735080000|2021-12-17 09:58:00|49.33|47.13|49.38|47.18|49.38|47.18|49.29|47.09|0
1639735090000|2021-12-17 09:58:10|49.39|47.19|49.34|47.14|49.39|47.19|49.34|47.14|0
1639735100000|2021-12-17 09:58:20|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1639735110000|2021-12-17 09:58:30|49.54|47.34|49.49|47.29|49.54|47.34|49.46|47.26|0
1639735120000|2021-12-17 09:58:40|49.46|47.26|49.56|47.36|49.59|47.39|49.46|47.26|0
1639735130000|2021-12-17 09:58:50|49.52|47.32|49.56|47.36|49.57|47.37|49.52|47.32|0
1639735140000|2021-12-17 09:59:00|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1639735150000|2021-12-17 09:59:10|49.47|47.27|49.39|47.19|49.47|47.27|49.39|47.19|0
1639735170000|2021-12-17 09:59:30|49.37|47.17|49.39|47.19|49.39|47.19|49.36|47.16|0
1639735180000|2021-12-17 09:59:40|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1639735190000|2021-12-17 09:59:50|49.37|47.17|49.39|47.19|49.39|47.19|49.37|47.17|0
1639735200000|2021-12-17 10:00:00|49.42|47.22|49.39|47.19|49.42|47.22|49.36|47.16|0
1639735210000|2021-12-17 10:00:10|49.36|47.16|49.36|47.16|49.37|47.17|49.36|47.16|0
1639735220000|2021-12-17 10:00:20|49.29|47.09|49.26|47.06|49.29|47.09|49.22|47.02|0
1639735230000|2021-12-17 10:00:30|49.22|47.02|49.22|47.02|49.26|47.06|49.22|47.02|0
1639735240000|2021-12-17 10:00:40|49.26|47.06|49.24|47.04|49.26|47.06|49.24|47.04|0
1639735250000|2021-12-17 10:00:50|49.26|47.06|49.19|46.99|49.26|47.06|49.19|46.99|0
1639735260000|2021-12-17 10:01:00|49.26|47.06|49.36|47.16|49.36|47.16|49.26|47.06|0
1639735270000|2021-12-17 10:01:10|49.32|47.12|49.37|47.17|49.37|47.17|49.32|47.12|0
1639735280000|2021-12-17 10:01:20|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1639735290000|2021-12-17 10:01:30|49.32|47.12|49.32|47.12|49.32|47.12|49.26|47.06|0
1639735300000|2021-12-17 10:01:40|49.36|47.16|49.32|47.12|49.36|47.16|49.32|47.12|0
1639735310000|2021-12-17 10:01:50|49.31|47.11|49.24|47.04|49.32|47.12|49.24|47.04|0
1639735320000|2021-12-17 10:02:00|49.26|47.06|49.29|47.09|49.32|47.12|49.26|47.06|0
1639735330000|2021-12-17 10:02:10|49.27|47.07|49.36|47.16|49.36|47.16|49.27|47.07|0
1639735340000|2021-12-17 10:02:20|49.34|47.14|49.34|47.14|49.36|47.16|49.34|47.14|0
1639735350000|2021-12-17 10:02:30|49.29|47.09|49.32|47.12|49.32|47.12|49.29|47.09|0
1639735360000|2021-12-17 10:02:40|49.36|47.16|49.32|47.12|49.36|47.16|49.29|47.09|0
1639735370000|2021-12-17 10:02:50|49.36|47.16|49.32|47.12|49.36|47.16|49.32|47.12|0
1639735380000|2021-12-17 10:03:00|49.36|47.16|49.36|47.16|49.36|47.16|49.29|47.09|0
1639735390000|2021-12-17 10:03:10|49.32|47.12|49.36|47.16|49.39|47.19|49.32|47.12|0
1639735400000|2021-12-17 10:03:20|49.39|47.19|49.39|47.19|49.42|47.22|49.39|47.19|0
1639735410000|2021-12-17 10:03:30|49.41|47.21|49.42|47.22|49.42|47.22|49.39|47.19|0
1639735420000|2021-12-17 10:03:40|49.39|47.19|49.42|47.22|49.45|47.25|49.39|47.19|0
1639735430000|2021-12-17 10:03:50|49.49|47.29|49.49|47.29|49.52|47.32|49.49|47.29|0
1639735440000|2021-12-17 10:04:00|49.52|47.32|49.62|47.42|49.62|47.42|49.52|47.32|0
1639735450000|2021-12-17 10:04:10|49.59|47.39|49.55|47.35|49.59|47.39|49.55|47.35|0
1639735470000|2021-12-17 10:04:30|49.57|47.37|49.55|47.35|49.57|47.37|49.55|47.35|0
1639735480000|2021-12-17 10:04:40|49.57|47.37|49.69|47.49|49.69|47.49|49.55|47.35|0
1639735490000|2021-12-17 10:04:50|49.67|47.47|49.62|47.42|49.67|47.47|49.62|47.42|0
1639735500000|2021-12-17 10:05:00|49.59|47.39|49.52|47.32|49.59|47.39|49.45|47.25|0
1639735510000|2021-12-17 10:05:10|49.57|47.37|49.49|47.29|49.59|47.39|49.49|47.29|0
1639735520000|2021-12-17 10:05:20|49.45|47.25|49.5|47.3|49.52|47.32|49.45|47.25|0
1639735530000|2021-12-17 10:05:30|49.42|47.22|49.42|47.22|49.42|47.22|49.39|47.19|0
1639735540000|2021-12-17 10:05:40|49.45|47.25|49.44|47.24|49.45|47.25|49.44|47.24|0
1639735550000|2021-12-17 10:05:50|49.42|47.22|49.32|47.12|49.42|47.22|49.29|47.09|0
1639735560000|2021-12-17 10:06:00|49.3|47.1|49.39|47.19|49.39|47.19|49.3|47.1|0
1639735570000|2021-12-17 10:06:10|49.35|47.15|49.39|47.19|49.4|47.2|49.35|47.15|0
1639735580000|2021-12-17 10:06:20|49.35|47.15|49.39|47.19|49.39|47.19|49.35|47.15|0
1639735600000|2021-12-17 10:06:40|49.42|47.22|49.39|47.19|49.42|47.22|49.39|47.19|0
1639735610000|2021-12-17 10:06:50|49.35|47.15|49.35|47.15|49.37|47.17|49.35|47.15|0
1639735620000|2021-12-17 10:07:00|49.32|47.12|49.45|47.25|49.45|47.25|49.32|47.12|0
1639735630000|2021-12-17 10:07:10|49.47|47.27|49.45|47.25|49.47|47.27|49.45|47.25|0
1639735640000|2021-12-17 10:07:20|49.44|47.24|49.45|47.25|49.45|47.25|49.44|47.24|0
1639735650000|2021-12-17 10:07:30|49.44|47.24|49.39|47.19|49.44|47.24|49.39|47.19|0
1639735660000|2021-12-17 10:07:40|49.35|47.15|49.37|47.17|49.39|47.19|49.35|47.15|0
1639735670000|2021-12-17 10:07:50|49.35|47.15|49.4|47.2|49.4|47.2|49.35|47.15|0
1639735680000|2021-12-17 10:08:00|49.42|47.22|49.52|47.32|49.52|47.32|49.42|47.22|0
1639735690000|2021-12-17 10:08:10|49.55|47.35|49.57|47.37|49.57|47.37|49.55|47.35|0
1639735700000|2021-12-17 10:08:20|49.55|47.35|49.59|47.39|49.59|47.39|49.55|47.35|0
1639735710000|2021-12-17 10:08:30|49.52|47.32|49.5|47.3|49.52|47.32|49.5|47.3|0
1639735720000|2021-12-17 10:08:40|49.52|47.32|49.57|47.37|49.57|47.37|49.49|47.29|0
1639735730000|2021-12-17 10:08:50|49.59|47.39|49.45|47.25|49.59|47.39|49.45|47.25|0
1639735740000|2021-12-17 10:09:00|49.47|47.27|49.42|47.22|49.47|47.27|49.39|47.19|0
1639735750000|2021-12-17 10:09:10|49.39|47.19|49.52|47.32|49.52|47.32|49.39|47.19|0
1639735760000|2021-12-17 10:09:20|49.55|47.35|49.55|47.35|49.55|47.35|49.54|47.34|0
1639735770000|2021-12-17 10:09:30|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1639735780000|2021-12-17 10:09:40|49.6|47.4|49.6|47.4|49.62|47.42|49.58|47.38|0
1639735790000|2021-12-17 10:09:50|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1639735800000|2021-12-17 10:10:00|49.57|47.37|49.47|47.27|49.58|47.38|49.47|47.27|0
1639735810000|2021-12-17 10:10:10|49.38|47.18|49.35|47.15|49.42|47.22|49.35|47.15|0
1639735820000|2021-12-17 10:10:20|49.37|47.17|49.38|47.18|49.38|47.18|49.37|47.17|0
1639735830000|2021-12-17 10:10:30|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1639735840000|2021-12-17 10:10:40|49.42|47.22|49.38|47.18|49.42|47.22|49.38|47.18|0
1639735850000|2021-12-17 10:10:50|49.42|47.22|49.48|47.28|49.48|47.28|49.42|47.22|0
1639735860000|2021-12-17 10:11:00|49.55|47.35|49.62|47.42|49.62|47.42|49.55|47.35|0
1639735870000|2021-12-17 10:11:10|49.63|47.43|49.62|47.42|49.63|47.43|49.62|47.42|0
1639735880000|2021-12-17 10:11:20|49.65|47.45|49.65|47.45|49.65|47.45|49.62|47.42|0
1639735890000|2021-12-17 10:11:30|49.63|47.43|49.62|47.42|49.63|47.43|49.62|47.42|0
1639735900000|2021-12-17 10:11:40|49.58|47.38|49.62|47.42|49.62|47.42|49.58|47.38|0
1639735910000|2021-12-17 10:11:50|49.58|47.38|49.65|47.45|49.65|47.45|49.58|47.38|0
1639735920000|2021-12-17 10:12:00|49.68|47.48|49.65|47.45|49.68|47.48|49.65|47.45|0
1639735930000|2021-12-17 10:12:10|49.68|47.48|49.7|47.5|49.72|47.52|49.68|47.48|0
1639735940000|2021-12-17 10:12:20|49.68|47.48|49.62|47.42|49.68|47.48|49.62|47.42|0
1639735950000|2021-12-17 10:12:30|49.58|47.38|49.58|47.38|49.58|47.38|49.57|47.37|0
1639735960000|2021-12-17 10:12:40|49.62|47.42|49.65|47.45|49.65|47.45|49.62|47.42|0
1639735970000|2021-12-17 10:12:50|49.68|47.48|49.63|47.43|49.68|47.48|49.63|47.43|0
1639735980000|2021-12-17 10:13:00|49.62|47.42|49.78|47.58|49.78|47.58|49.62|47.42|0
1639735990000|2021-12-17 10:13:10|49.75|47.55|49.77|47.57|49.77|47.57|49.75|47.55|0
1639736000000|2021-12-17 10:13:20|49.73|47.53|49.78|47.58|49.78|47.58|49.73|47.53|0
1639736010000|2021-12-17 10:13:30|49.77|47.57|49.75|47.55|49.77|47.57|49.75|47.55|0
1639736020000|2021-12-17 10:13:40|49.72|47.52|49.6|47.4|49.72|47.52|49.6|47.4|0
1639736030000|2021-12-17 10:13:50|49.58|47.38|49.63|47.43|49.63|47.43|49.58|47.38|0
1639736040000|2021-12-17 10:14:00|49.62|47.42|49.65|47.45|49.65|47.45|49.62|47.42|0
1639736050000|2021-12-17 10:14:10|49.62|47.42|49.63|47.43|49.65|47.45|49.62|47.42|0
1639736060000|2021-12-17 10:14:20|49.68|47.48|49.68|47.48|49.68|47.48|49.68|47.48|0
1639736070000|2021-12-17 10:14:30|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1639736080000|2021-12-17 10:14:40|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639736090000|2021-12-17 10:14:50|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639736100000|2021-12-17 10:15:00|49.82|47.62|49.85|47.65|49.92|47.72|49.82|47.62|0
1639736110000|2021-12-17 10:15:10|49.88|47.68|49.87|47.67|49.88|47.68|49.87|47.67|0
1639736120000|2021-12-17 10:15:20|49.9|47.7|49.95|47.75|49.95|47.75|49.88|47.68|0
1639736130000|2021-12-17 10:15:30|49.92|47.72|50.05|47.85|50.05|47.85|49.92|47.72|0
1639736140000|2021-12-17 10:15:40|50.08|47.88|50.02|47.82|50.08|47.88|50.02|47.82|0
1639736150000|2021-12-17 10:15:50|50.05|47.85|50.02|47.82|50.05|47.85|50.02|47.82|0
1639736160000|2021-12-17 10:16:00|50.05|47.85|50.05|47.85|50.08|47.88|50.05|47.85|0
1639736170000|2021-12-17 10:16:10|50.02|47.82|50.05|47.85|50.05|47.85|50.02|47.82|0
1639736180000|2021-12-17 10:16:20|50.02|47.82|49.98|47.78|50.02|47.82|49.98|47.78|0
1639736190000|2021-12-17 10:16:30|49.95|47.75|49.92|47.72|49.95|47.75|49.88|47.68|0
1639736200000|2021-12-17 10:16:40|49.88|47.68|49.83|47.63|49.88|47.68|49.83|47.63|0
1639736210000|2021-12-17 10:16:50|49.81|47.61|49.78|47.58|49.81|47.61|49.78|47.58|0
1639736220000|2021-12-17 10:17:00|49.81|47.61|49.75|47.55|49.81|47.61|49.71|47.51|0
1639736230000|2021-12-17 10:17:10|49.78|47.58|49.75|47.55|49.78|47.58|49.75|47.55|0
1639736240000|2021-12-17 10:17:20|49.76|47.56|49.68|47.48|49.76|47.56|49.68|47.48|0
1639736250000|2021-12-17 10:17:30|49.7|47.5|49.75|47.55|49.75|47.55|49.7|47.5|0
1639736260000|2021-12-17 10:17:40|49.71|47.51|49.75|47.55|49.75|47.55|49.71|47.51|0
1639736270000|2021-12-17 10:17:50|49.68|47.48|49.68|47.48|49.68|47.48|49.65|47.45|0
1639736280000|2021-12-17 10:18:00|49.71|47.51|49.76|47.56|49.76|47.56|49.71|47.51|0
1639736290000|2021-12-17 10:18:10|49.75|47.55|49.78|47.58|49.78|47.58|49.75|47.55|0
1639736300000|2021-12-17 10:18:20|49.85|47.65|49.78|47.58|49.85|47.65|49.78|47.58|0
1639736310000|2021-12-17 10:18:30|49.75|47.55|49.78|47.58|49.78|47.58|49.75|47.55|0
1639736320000|2021-12-17 10:18:40|49.81|47.61|49.75|47.55|49.81|47.61|49.75|47.55|0
1639736330000|2021-12-17 10:18:50|49.71|47.51|49.78|47.58|49.78|47.58|49.71|47.51|0
1639736340000|2021-12-17 10:19:00|49.68|47.48|49.73|47.53|49.75|47.55|49.68|47.48|0
1639736350000|2021-12-17 10:19:10|49.75|47.55|49.88|47.68|49.88|47.68|49.75|47.55|0
1639736360000|2021-12-17 10:19:20|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1639736370000|2021-12-17 10:19:30|49.85|47.65|49.78|47.58|49.85|47.65|49.76|47.56|0
1639736380000|2021-12-17 10:19:40|49.75|47.55|49.85|47.65|49.85|47.65|49.75|47.55|0
1639736390000|2021-12-17 10:19:50|49.88|47.68|49.88|47.68|49.88|47.68|49.85|47.65|0
1639736400000|2021-12-17 10:20:00|49.86|47.66|49.88|47.68|49.88|47.68|49.86|47.66|0
1639736420000|2021-12-17 10:20:20|49.8|47.6|49.68|47.48|49.8|47.6|49.68|47.48|0
1639736430000|2021-12-17 10:20:30|49.71|47.51|49.7|47.5|49.71|47.51|49.68|47.48|0
1639736440000|2021-12-17 10:20:40|49.71|47.51|49.71|47.51|49.71|47.51|49.7|47.5|0
1639736450000|2021-12-17 10:20:50|49.75|47.55|49.65|47.45|49.75|47.55|49.65|47.45|0
1639736460000|2021-12-17 10:21:00|49.61|47.41|49.68|47.48|49.68|47.48|49.61|47.41|0
1639736470000|2021-12-17 10:21:10|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1639736480000|2021-12-17 10:21:20|49.73|47.53|49.68|47.48|49.73|47.53|49.65|47.45|0
1639736500000|2021-12-17 10:21:40|49.75|47.55|49.71|47.51|49.75|47.55|49.71|47.51|0
1639736510000|2021-12-17 10:21:50|49.78|47.58|49.71|47.51|49.78|47.58|49.7|47.5|0
1639736520000|2021-12-17 10:22:00|49.68|47.48|49.64|47.44|49.68|47.48|49.61|47.41|0
1639736530000|2021-12-17 10:22:10|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1639736540000|2021-12-17 10:22:20|49.68|47.48|49.71|47.51|49.74|47.54|49.68|47.48|0
1639736550000|2021-12-17 10:22:30|49.74|47.54|49.74|47.54|49.74|47.54|49.74|47.54|0
1639736560000|2021-12-17 10:22:40|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1639736570000|2021-12-17 10:22:50|49.81|47.61|49.83|47.63|49.84|47.64|49.81|47.61|0
1639736580000|2021-12-17 10:23:00|49.78|47.58|49.9|47.7|49.9|47.7|49.78|47.58|0
1639736590000|2021-12-17 10:23:10|49.95|47.75|49.91|47.71|49.95|47.75|49.91|47.71|0
1639736600000|2021-12-17 10:23:20|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639736610000|2021-12-17 10:23:30|49.91|47.71|49.91|47.71|49.95|47.75|49.91|47.71|0
1639736620000|2021-12-17 10:23:40|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1639736630000|2021-12-17 10:23:50|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1639736640000|2021-12-17 10:24:00|49.96|47.76|49.88|47.68|49.96|47.76|49.88|47.68|0
1639736650000|2021-12-17 10:24:10|49.84|47.64|49.88|47.68|49.88|47.68|49.84|47.64|0
1639736660000|2021-12-17 10:24:20|49.91|47.71|49.91|47.71|49.91|47.71|49.88|47.68|0
1639736670000|2021-12-17 10:24:30|49.94|47.74|49.94|47.74|49.96|47.76|49.94|47.74|0
1639736680000|2021-12-17 10:24:40|49.93|47.73|49.98|47.78|49.98|47.78|49.93|47.73|0
1639736690000|2021-12-17 10:24:50|49.96|47.76|50.01|47.81|50.01|47.81|49.96|47.76|0
1639736700000|2021-12-17 10:25:00|50.03|47.83|50.01|47.81|50.03|47.83|50.01|47.81|0
1639736710000|2021-12-17 10:25:10|50.05|47.85|50.05|47.85|50.05|47.85|50.03|47.83|0
1639736720000|2021-12-17 10:25:20|50.08|47.88|50.13|47.93|50.13|47.93|50.08|47.88|0
1639736730000|2021-12-17 10:25:30|50.11|47.91|50.18|47.98|50.18|47.98|50.11|47.91|0
1639736740000|2021-12-17 10:25:40|50.11|47.91|50.04|47.84|50.11|47.91|50.01|47.81|0
1639736760000|2021-12-17 10:26:00|50.06|47.86|50.15|47.95|50.15|47.95|50.04|47.84|0
1639736770000|2021-12-17 10:26:10|50.18|47.98|50.25|48.05|50.25|48.05|50.18|47.98|0
1639736780000|2021-12-17 10:26:20|50.18|47.98|50.18|47.98|50.21|48.01|50.18|47.98|0
1639736790000|2021-12-17 10:26:30|50.25|48.05|50.21|48.01|50.25|48.05|50.21|48.01|0
1639736800000|2021-12-17 10:26:40|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1639736810000|2021-12-17 10:26:50|50.26|48.06|50.28|48.08|50.28|48.08|50.26|48.06|0
1639736820000|2021-12-17 10:27:00|50.31|48.11|50.35|48.15|50.35|48.15|50.31|48.11|0
1639736830000|2021-12-17 10:27:10|50.38|48.18|50.48|48.28|50.48|48.28|50.38|48.18|0
1639736840000|2021-12-17 10:27:20|50.52|48.32|50.52|48.32|50.52|48.32|50.48|48.28|0
1639736850000|2021-12-17 10:27:30|50.48|48.28|50.52|48.32|50.52|48.32|50.48|48.28|0
1639736860000|2021-12-17 10:27:40|50.48|48.28|50.52|48.32|50.52|48.32|50.48|48.28|0
1639736870000|2021-12-17 10:27:50|50.48|48.28|50.43|48.23|50.48|48.28|50.41|48.21|0
1639736880000|2021-12-17 10:28:00|50.45|48.25|50.48|48.28|50.48|48.28|50.45|48.25|0
1639736890000|2021-12-17 10:28:10|50.52|48.32|50.48|48.28|50.55|48.35|50.48|48.28|0
1639736900000|2021-12-17 10:28:20|50.41|48.21|50.48|48.28|50.52|48.32|50.41|48.21|0
1639736910000|2021-12-17 10:28:30|50.52|48.32|50.48|48.28|50.52|48.32|50.48|48.28|0
1639736920000|2021-12-17 10:28:40|50.52|48.32|50.58|48.38|50.58|48.38|50.52|48.32|0
1639736930000|2021-12-17 10:28:50|50.62|48.42|50.62|48.42|50.65|48.45|50.62|48.42|0
1639736940000|2021-12-17 10:29:00|50.58|48.38|50.69|48.49|50.69|48.49|50.58|48.38|0
1639736950000|2021-12-17 10:29:10|50.7|48.5|50.69|48.49|50.7|48.5|50.69|48.49|0
1639736960000|2021-12-17 10:29:20|50.67|48.47|50.55|48.35|50.67|48.47|50.55|48.35|0
1639736970000|2021-12-17 10:29:30|50.52|48.32|50.41|48.21|50.52|48.32|50.41|48.21|0
1639736980000|2021-12-17 10:29:40|50.45|48.25|50.45|48.25|50.48|48.28|50.41|48.21|0
1639736990000|2021-12-17 10:29:50|50.55|48.35|50.58|48.38|50.58|48.38|50.53|48.33|0
1639737000000|2021-12-17 10:30:00|50.52|48.32|50.52|48.32|50.52|48.32|50.48|48.28|0
1639737010000|2021-12-17 10:30:10|50.48|48.28|50.52|48.32|50.52|48.32|50.48|48.28|0
1639737020000|2021-12-17 10:30:20|50.55|48.35|50.68|48.48|50.68|48.48|50.55|48.35|0
1639737030000|2021-12-17 10:30:30|50.65|48.45|50.65|48.45|50.65|48.45|50.65|48.45|0
1639737040000|2021-12-17 10:30:40|50.62|48.42|50.62|48.42|50.65|48.45|50.62|48.42|0
1639737050000|2021-12-17 10:30:50|50.65|48.45|50.68|48.48|50.68|48.48|50.65|48.45|0
1639737060000|2021-12-17 10:31:00|50.65|48.45|50.58|48.38|50.65|48.45|50.58|48.38|0
1639737070000|2021-12-17 10:31:10|50.62|48.42|50.51|48.31|50.62|48.42|50.51|48.31|0
1639737080000|2021-12-17 10:31:20|50.53|48.33|50.41|48.21|50.53|48.33|50.41|48.21|0
1639737090000|2021-12-17 10:31:30|50.38|48.18|50.38|48.18|50.4|48.2|50.38|48.18|0
1639737100000|2021-12-17 10:31:40|50.36|48.16|50.38|48.18|50.38|48.18|50.36|48.16|0
1639737110000|2021-12-17 10:31:50|50.41|48.21|50.41|48.21|50.41|48.21|50.4|48.2|0
1639737120000|2021-12-17 10:32:00|50.38|48.18|50.24|48.04|50.38|48.18|50.24|48.04|0
1639737130000|2021-12-17 10:32:10|50.21|48.01|50.18|47.98|50.21|48.01|50.18|47.98|0
1639737140000|2021-12-17 10:32:20|50.21|48.01|50.19|47.99|50.23|48.03|50.19|47.99|0
1639737150000|2021-12-17 10:32:30|50.18|47.98|50.18|47.98|50.18|47.98|50.14|47.94|0
1639737160000|2021-12-17 10:32:40|50.21|48.01|50.14|47.94|50.21|48.01|50.14|47.94|0
1639737170000|2021-12-17 10:32:50|50.18|47.98|50.18|47.98|50.18|47.98|50.14|47.94|0
1639737180000|2021-12-17 10:33:00|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1639737190000|2021-12-17 10:33:10|50.23|48.03|50.31|48.11|50.34|48.14|50.23|48.03|0
1639737200000|2021-12-17 10:33:20|50.29|48.09|50.33|48.13|50.33|48.13|50.29|48.09|0
1639737210000|2021-12-17 10:33:30|50.31|48.11|50.4|48.2|50.4|48.2|50.31|48.11|0
1639737220000|2021-12-17 10:33:40|50.38|48.18|50.41|48.21|50.41|48.21|50.38|48.18|0
1639737230000|2021-12-17 10:33:50|50.38|48.18|50.17|47.97|50.38|48.18|50.17|47.97|0
1639737240000|2021-12-17 10:34:00|50.21|48.01|50.21|48.01|50.21|48.01|50.17|47.97|0
1639737250000|2021-12-17 10:34:10|50.23|48.03|50.26|48.06|50.28|48.08|50.23|48.03|0
1639737260000|2021-12-17 10:34:20|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1639737270000|2021-12-17 10:34:30|50.23|48.03|50.24|48.04|50.24|48.04|50.23|48.03|0
1639737280000|2021-12-17 10:34:40|50.14|47.94|50.11|47.91|50.14|47.94|50.11|47.91|0
1639737290000|2021-12-17 10:34:50|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1639737300000|2021-12-17 10:35:00|50.14|47.94|50.17|47.97|50.17|47.97|50.14|47.94|0
1639737310000|2021-12-17 10:35:10|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1639737320000|2021-12-17 10:35:20|50.28|48.08|50.31|48.11|50.31|48.11|50.28|48.08|0
1639737330000|2021-12-17 10:35:30|50.28|48.08|50.28|48.08|50.31|48.11|50.28|48.08|0
1639737340000|2021-12-17 10:35:40|50.31|48.11|50.28|48.08|50.31|48.11|50.28|48.08|0
1639737350000|2021-12-17 10:35:50|50.24|48.04|50.26|48.06|50.28|48.08|50.24|48.04|0
1639737360000|2021-12-17 10:36:00|50.24|48.04|50.24|48.04|50.27|48.07|50.17|47.97|0
1639737370000|2021-12-17 10:36:10|50.22|48.02|50.21|48.01|50.22|48.02|50.21|48.01|0
1639737380000|2021-12-17 10:36:20|50.24|48.04|50.24|48.04|50.24|48.04|50.21|48.01|0
1639737390000|2021-12-17 10:36:30|50.33|48.13|50.34|48.14|50.34|48.14|50.31|48.11|0
1639737400000|2021-12-17 10:36:40|50.38|48.18|50.41|48.21|50.41|48.21|50.38|48.18|0
1639737410000|2021-12-17 10:36:50|50.38|48.18|50.41|48.21|50.44|48.24|50.38|48.18|0
1639737420000|2021-12-17 10:37:00|50.44|48.24|50.41|48.21|50.44|48.24|50.41|48.21|0
1639737430000|2021-12-17 10:37:10|50.44|48.24|50.38|48.18|50.44|48.24|50.38|48.18|0
1639737440000|2021-12-17 10:37:20|50.34|48.14|50.33|48.13|50.34|48.14|50.31|48.11|0
1639737450000|2021-12-17 10:37:30|50.36|48.16|50.38|48.18|50.41|48.21|50.36|48.16|0
1639737460000|2021-12-17 10:37:40|50.41|48.21|50.44|48.24|50.44|48.24|50.38|48.18|0
1639737470000|2021-12-17 10:37:50|50.43|48.23|50.46|48.26|50.46|48.26|50.43|48.23|0
1639737480000|2021-12-17 10:38:00|50.48|48.28|50.39|48.19|50.48|48.28|50.38|48.18|0
1639737490000|2021-12-17 10:38:10|50.41|48.21|50.41|48.21|50.44|48.24|50.38|48.18|0
1639737500000|2021-12-17 10:38:20|50.44|48.24|50.44|48.24|50.48|48.28|50.44|48.24|0
1639737510000|2021-12-17 10:38:30|50.41|48.21|50.41|48.21|50.43|48.23|50.41|48.21|0
1639737520000|2021-12-17 10:38:40|50.34|48.14|50.31|48.11|50.34|48.14|50.31|48.11|0
1639737530000|2021-12-17 10:38:50|50.34|48.14|50.37|48.17|50.37|48.17|50.31|48.11|0
1639737540000|2021-12-17 10:39:00|50.34|48.14|50.41|48.21|50.41|48.21|50.34|48.14|0
1639737560000|2021-12-17 10:39:20|50.44|48.24|50.44|48.24|50.44|48.24|50.41|48.21|0
1639737570000|2021-12-17 10:39:30|50.43|48.23|50.44|48.24|50.44|48.24|50.41|48.21|0
1639737580000|2021-12-17 10:39:40|50.41|48.21|50.34|48.14|50.41|48.21|50.34|48.14|0
1639737590000|2021-12-17 10:39:50|50.37|48.17|50.34|48.14|50.37|48.17|50.34|48.14|0
1639737600000|2021-12-17 10:40:00|50.27|48.07|50.41|48.21|50.41|48.21|50.27|48.07|0
1639737610000|2021-12-17 10:40:10|50.44|48.24|50.41|48.21|50.44|48.24|50.41|48.21|0
1639737620000|2021-12-17 10:40:20|50.43|48.23|50.41|48.21|50.43|48.23|50.41|48.21|0
1639737630000|2021-12-17 10:40:30|50.48|48.28|50.48|48.28|50.48|48.28|50.46|48.26|0
1639737640000|2021-12-17 10:40:40|50.44|48.24|50.41|48.21|50.48|48.28|50.41|48.21|0
1639737650000|2021-12-17 10:40:50|50.37|48.17|50.37|48.17|50.39|48.19|50.37|48.17|0
1639737660000|2021-12-17 10:41:00|50.41|48.21|50.36|48.16|50.41|48.21|50.36|48.16|0
1639737670000|2021-12-17 10:41:10|50.39|48.19|50.41|48.21|50.41|48.21|50.39|48.19|0
1639737680000|2021-12-17 10:41:20|50.37|48.17|50.37|48.17|50.41|48.21|50.37|48.17|0
1639737690000|2021-12-17 10:41:30|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1639737700000|2021-12-17 10:41:40|50.44|48.24|50.51|48.31|50.51|48.31|50.44|48.24|0
1639737710000|2021-12-17 10:41:50|50.58|48.38|50.64|48.44|50.64|48.44|50.58|48.38|0
1639737720000|2021-12-17 10:42:00|50.61|48.41|50.58|48.38|50.61|48.41|50.58|48.38|0
1639737730000|2021-12-17 10:42:10|50.61|48.41|50.56|48.36|50.61|48.41|50.54|48.34|0
1639737740000|2021-12-17 10:42:20|50.58|48.38|50.71|48.51|50.71|48.51|50.58|48.38|0
1639737750000|2021-12-17 10:42:30|50.68|48.48|50.71|48.51|50.71|48.51|50.68|48.48|0
1639737760000|2021-12-17 10:42:40|50.81|48.61|50.78|48.58|50.81|48.61|50.78|48.58|0
1639737770000|2021-12-17 10:42:50|50.81|48.61|50.78|48.58|50.81|48.61|50.78|48.58|0
1639737780000|2021-12-17 10:43:00|50.75|48.55|50.81|48.61|50.81|48.61|50.75|48.55|0
1639737790000|2021-12-17 10:43:10|50.85|48.65|50.81|48.61|50.85|48.65|50.78|48.58|0
1639737800000|2021-12-17 10:43:20|50.78|48.58|50.78|48.58|50.78|48.58|50.76|48.56|0
1639737810000|2021-12-17 10:43:30|50.81|48.61|50.85|48.65|50.85|48.65|50.81|48.61|0
1639737820000|2021-12-17 10:43:40|50.78|48.58|50.78|48.58|50.81|48.61|50.78|48.58|0
1639737830000|2021-12-17 10:43:50|50.81|48.61|50.85|48.65|50.85|48.65|50.81|48.61|0
1639737840000|2021-12-17 10:44:00|50.81|48.61|50.61|48.41|50.81|48.61|50.61|48.41|0
1639737850000|2021-12-17 10:44:10|50.64|48.44|50.68|48.48|50.68|48.48|50.64|48.44|0
1639737860000|2021-12-17 10:44:20|50.69|48.49|50.64|48.44|50.69|48.49|50.64|48.44|0
1639737870000|2021-12-17 10:44:30|50.66|48.46|50.71|48.51|50.71|48.51|50.66|48.46|0
1639737880000|2021-12-17 10:44:40|50.74|48.54|50.81|48.61|50.81|48.61|50.74|48.54|0
1639737890000|2021-12-17 10:44:50|50.78|48.58|50.78|48.58|50.81|48.61|50.78|48.58|0
1639737900000|2021-12-17 10:45:00|50.8|48.6|50.81|48.61|50.81|48.61|50.78|48.58|0
1639737910000|2021-12-17 10:45:10|50.78|48.58|50.78|48.58|50.78|48.58|50.78|48.58|0
1639737920000|2021-12-17 10:45:20|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1639737930000|2021-12-17 10:45:30|50.68|48.48|50.74|48.54|50.74|48.54|50.68|48.48|0
1639737940000|2021-12-17 10:45:40|50.78|48.58|50.78|48.58|50.8|48.6|50.78|48.58|0
1639737950000|2021-12-17 10:45:50|50.81|48.61|50.78|48.58|50.81|48.61|50.78|48.58|0
1639737960000|2021-12-17 10:46:00|50.81|48.61|50.71|48.51|50.81|48.61|50.71|48.51|0
1639737970000|2021-12-17 10:46:10|50.68|48.48|50.61|48.41|50.68|48.48|50.61|48.41|0
1639737980000|2021-12-17 10:46:20|50.57|48.37|50.61|48.41|50.61|48.41|50.57|48.37|0
1639737990000|2021-12-17 10:46:30|50.54|48.34|50.54|48.34|50.57|48.37|50.54|48.34|0
1639738000000|2021-12-17 10:46:40|50.57|48.37|50.61|48.41|50.61|48.41|50.57|48.37|0
1639738010000|2021-12-17 10:46:50|50.57|48.37|50.68|48.48|50.68|48.48|50.57|48.37|0
1639738020000|2021-12-17 10:47:00|50.66|48.46|50.61|48.41|50.66|48.46|50.61|48.41|0
1639738030000|2021-12-17 10:47:10|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1639738040000|2021-12-17 10:47:20|50.54|48.34|50.54|48.34|50.57|48.37|50.54|48.34|0
1639738050000|2021-12-17 10:47:30|50.56|48.36|50.51|48.31|50.56|48.36|50.51|48.31|0
1639738060000|2021-12-17 10:47:40|50.49|48.29|50.51|48.31|50.51|48.31|50.47|48.27|0
1639738070000|2021-12-17 10:47:50|50.54|48.34|50.62|48.42|50.62|48.42|50.54|48.34|0
1639738080000|2021-12-17 10:48:00|50.64|48.44|50.64|48.44|50.64|48.44|50.61|48.41|0
1639738090000|2021-12-17 10:48:10|50.71|48.51|50.74|48.54|50.74|48.54|50.71|48.51|0
1639738100000|2021-12-17 10:48:20|50.64|48.44|50.69|48.49|50.69|48.49|50.64|48.44|0
1639738110000|2021-12-17 10:48:30|50.67|48.47|50.67|48.47|50.67|48.47|50.61|48.41|0
1639738120000|2021-12-17 10:48:40|50.64|48.44|50.64|48.44|50.64|48.44|50.62|48.42|0
1639738130000|2021-12-17 10:48:50|50.71|48.51|50.74|48.54|50.74|48.54|50.71|48.51|0
1639738140000|2021-12-17 10:49:00|50.71|48.51|50.67|48.47|50.71|48.51|50.64|48.44|0
1639738150000|2021-12-17 10:49:10|50.61|48.41|50.71|48.51|50.71|48.51|50.61|48.41|0
1639738160000|2021-12-17 10:49:20|50.74|48.54|50.78|48.58|50.78|48.58|50.74|48.54|0
1639738170000|2021-12-17 10:49:30|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1639738180000|2021-12-17 10:49:40|50.76|48.56|50.78|48.58|50.84|48.64|50.74|48.54|0
1639738190000|2021-12-17 10:49:50|50.81|48.61|50.88|48.68|50.88|48.68|50.81|48.61|0
1639738200000|2021-12-17 10:50:00|50.84|48.64|50.78|48.58|50.88|48.68|50.78|48.58|0
1639738210000|2021-12-17 10:50:10|50.81|48.61|50.64|48.44|50.81|48.61|50.64|48.44|0
1639738220000|2021-12-17 10:50:20|50.61|48.41|50.5|48.3|50.61|48.41|50.5|48.3|0
1639738230000|2021-12-17 10:50:30|50.54|48.34|50.47|48.27|50.54|48.34|50.47|48.27|0
1639738240000|2021-12-17 10:50:40|50.5|48.3|50.5|48.3|50.52|48.32|50.5|48.3|0
1639738250000|2021-12-17 10:50:50|50.61|48.41|50.73|48.53|50.73|48.53|50.61|48.41|0
1639738260000|2021-12-17 10:51:00|50.74|48.54|50.64|48.44|50.74|48.54|50.59|48.39|0
1639738270000|2021-12-17 10:51:10|50.61|48.41|50.64|48.44|50.64|48.44|50.57|48.37|0
1639738280000|2021-12-17 10:51:20|50.67|48.47|50.64|48.44|50.67|48.47|50.64|48.44|0
1639738290000|2021-12-17 10:51:30|50.67|48.47|50.72|48.52|50.78|48.58|50.67|48.47|0
1639738300000|2021-12-17 10:51:40|50.84|48.64|50.9|48.7|50.9|48.7|50.84|48.64|0
1639738310000|2021-12-17 10:51:50|50.88|48.68|50.88|48.68|50.95|48.75|50.88|48.68|0
1639738320000|2021-12-17 10:52:00|50.84|48.64|50.88|48.68|50.91|48.71|50.84|48.64|0
1639738330000|2021-12-17 10:52:10|50.91|48.71|50.88|48.68|50.91|48.71|50.88|48.68|0
1639738340000|2021-12-17 10:52:20|50.91|48.71|50.84|48.64|50.95|48.75|50.84|48.64|0
1639738350000|2021-12-17 10:52:30|50.98|48.78|51.1|48.9|51.1|48.9|50.98|48.78|0
1639738360000|2021-12-17 10:52:40|51.12|48.92|51.05|48.85|51.12|48.92|51.05|48.85|0
1639738370000|2021-12-17 10:52:50|51.01|48.81|51.18|48.98|51.18|48.98|51.01|48.81|0
1639738380000|2021-12-17 10:53:00|51.22|49.02|51.25|49.05|51.25|49.05|51.18|48.98|0
1639738390000|2021-12-17 10:53:10|51.22|49.02|51.07|48.87|51.22|49.02|51.07|48.87|0
1639738400000|2021-12-17 10:53:20|51.08|48.88|51.15|48.95|51.15|48.95|51.08|48.88|0
1639738410000|2021-12-17 10:53:30|51.03|48.83|51.05|48.85|51.08|48.88|51.03|48.83|0
1639738420000|2021-12-17 10:53:40|51.08|48.88|51.15|48.95|51.17|48.97|51.08|48.88|0
1639738430000|2021-12-17 10:53:50|51.12|48.92|51.12|48.92|51.15|48.95|51.12|48.92|0
1639738440000|2021-12-17 10:54:00|51.08|48.88|51.05|48.85|51.08|48.88|51.05|48.85|0
1639738450000|2021-12-17 10:54:10|50.98|48.78|50.98|48.78|50.98|48.78|50.94|48.74|0
1639738460000|2021-12-17 10:54:20|51|48.8|50.98|48.78|51|48.8|50.98|48.78|0
1639738480000|2021-12-17 10:54:40|51.01|48.81|51|48.8|51.05|48.85|50.98|48.78|0
1639738490000|2021-12-17 10:54:50|51.01|48.81|50.98|48.78|51.01|48.81|50.98|48.78|0
1639738500000|2021-12-17 10:55:00|51|48.8|50.88|48.68|51|48.8|50.88|48.68|0
1639738510000|2021-12-17 10:55:10|50.84|48.64|50.74|48.54|50.84|48.64|50.74|48.54|0
1639738520000|2021-12-17 10:55:20|50.7|48.5|50.64|48.44|50.7|48.5|50.64|48.44|0
1639738530000|2021-12-17 10:55:30|50.67|48.47|50.67|48.47|50.67|48.47|50.65|48.45|0
1639738540000|2021-12-17 10:55:40|50.65|48.45|50.64|48.44|50.65|48.45|50.64|48.44|0
1639738550000|2021-12-17 10:55:50|50.69|48.49|50.7|48.5|50.7|48.5|50.67|48.47|0
1639738560000|2021-12-17 10:56:00|50.72|48.52|50.77|48.57|50.77|48.57|50.7|48.5|0
1639738570000|2021-12-17 10:56:10|50.74|48.54|50.82|48.62|50.82|48.62|50.74|48.54|0
1639738580000|2021-12-17 10:56:20|50.81|48.61|50.82|48.62|50.82|48.62|50.77|48.57|0
1639738590000|2021-12-17 10:56:30|50.77|48.57|50.84|48.64|50.84|48.64|50.77|48.57|0
1639738600000|2021-12-17 10:56:40|50.81|48.61|50.84|48.64|50.84|48.64|50.81|48.61|0
1639738610000|2021-12-17 10:56:50|50.82|48.62|50.81|48.61|50.84|48.64|50.81|48.61|0
1639738620000|2021-12-17 10:57:00|50.84|48.64|50.91|48.71|50.91|48.71|50.84|48.64|0
1639738630000|2021-12-17 10:57:10|50.94|48.74|50.94|48.74|50.94|48.74|50.94|48.74|0
1639738640000|2021-12-17 10:57:20|50.91|48.71|50.91|48.71|50.91|48.71|50.91|48.71|0
1639738650000|2021-12-17 10:57:30|50.94|48.74|50.94|48.74|50.96|48.76|50.94|48.74|0
1639738660000|2021-12-17 10:57:40|50.87|48.67|50.87|48.67|50.94|48.74|50.87|48.67|0
1639738670000|2021-12-17 10:57:50|50.84|48.64|50.81|48.61|50.87|48.67|50.81|48.61|0
1639738680000|2021-12-17 10:58:00|50.79|48.59|50.64|48.44|50.79|48.59|50.64|48.44|0
1639738690000|2021-12-17 10:58:10|50.57|48.37|50.57|48.37|50.6|48.4|50.57|48.37|0
1639738700000|2021-12-17 10:58:20|50.53|48.33|50.6|48.4|50.6|48.4|50.53|48.33|0
1639738710000|2021-12-17 10:58:30|50.67|48.47|50.57|48.37|50.67|48.47|50.57|48.37|0
1639738720000|2021-12-17 10:58:40|50.6|48.4|50.6|48.4|50.6|48.4|50.6|48.4|0
1639738730000|2021-12-17 10:58:50|50.57|48.37|50.53|48.33|50.57|48.37|50.53|48.33|0
1639738740000|2021-12-17 10:59:00|50.57|48.37|50.6|48.4|50.63|48.43|50.57|48.37|0
1639738750000|2021-12-17 10:59:10|50.57|48.37|50.53|48.33|50.6|48.4|50.53|48.33|0
1639738760000|2021-12-17 10:59:20|50.5|48.3|50.52|48.32|50.52|48.32|50.5|48.3|0
1639738770000|2021-12-17 10:59:30|50.53|48.33|50.52|48.32|50.57|48.37|50.5|48.3|0
1639738780000|2021-12-17 10:59:40|50.5|48.3|50.5|48.3|50.53|48.33|50.5|48.3|0
1639738790000|2021-12-17 10:59:50|50.46|48.26|50.53|48.33|50.53|48.33|50.46|48.26|0
1639738800000|2021-12-17 11:00:00|50.52|48.32|50.57|48.37|50.57|48.37|50.5|48.3|0
1639738810000|2021-12-17 11:00:10|50.53|48.33|50.6|48.4|50.6|48.4|50.53|48.33|0
1639738820000|2021-12-17 11:00:20|50.57|48.37|50.6|48.4|50.63|48.43|50.57|48.37|0
1639738830000|2021-12-17 11:00:30|50.7|48.5|50.5|48.3|50.7|48.5|50.5|48.3|0
1639738840000|2021-12-17 11:00:40|50.53|48.33|50.43|48.23|50.53|48.33|50.43|48.23|0
1639738850000|2021-12-17 11:00:50|50.4|48.2|50.26|48.06|50.4|48.2|50.26|48.06|0
1639738860000|2021-12-17 11:01:00|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1639738870000|2021-12-17 11:01:10|50.29|48.09|50.33|48.13|50.33|48.13|50.29|48.09|0
1639738880000|2021-12-17 11:01:20|50.36|48.16|50.26|48.06|50.36|48.16|50.26|48.06|0
1639738890000|2021-12-17 11:01:30|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1639738900000|2021-12-17 11:01:40|50.31|48.11|50.33|48.13|50.33|48.13|50.29|48.09|0
1639738910000|2021-12-17 11:01:50|50.29|48.09|50.29|48.09|50.33|48.13|50.29|48.09|0
1639738920000|2021-12-17 11:02:00|50.26|48.06|50.29|48.09|50.33|48.13|50.26|48.06|0
1639738930000|2021-12-17 11:02:10|50.36|48.16|50.33|48.13|50.36|48.16|50.33|48.13|0
1639738940000|2021-12-17 11:02:20|50.35|48.15|50.23|48.03|50.36|48.16|50.23|48.03|0
1639738950000|2021-12-17 11:02:30|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1639738960000|2021-12-17 11:02:40|50.19|47.99|50.23|48.03|50.23|48.03|50.19|47.99|0
1639738970000|2021-12-17 11:02:50|50.29|48.09|50.45|48.25|50.45|48.25|50.29|48.09|0
1639738980000|2021-12-17 11:03:00|50.5|48.3|50.5|48.3|50.53|48.33|50.5|48.3|0
1639738990000|2021-12-17 11:03:10|50.51|48.31|50.46|48.26|50.51|48.31|50.46|48.26|0
1639739000000|2021-12-17 11:03:20|50.48|48.28|50.5|48.3|50.5|48.3|50.46|48.26|0
1639739010000|2021-12-17 11:03:30|50.56|48.36|50.6|48.4|50.6|48.4|50.56|48.36|0
1639739020000|2021-12-17 11:03:40|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1639739030000|2021-12-17 11:03:50|50.67|48.47|50.65|48.45|50.67|48.47|50.65|48.45|0
1639739040000|2021-12-17 11:04:00|50.63|48.43|50.53|48.33|50.63|48.43|50.53|48.33|0
1639739050000|2021-12-17 11:04:10|50.55|48.35|50.67|48.47|50.67|48.47|50.55|48.35|0
1639739060000|2021-12-17 11:04:20|50.7|48.5|50.7|48.5|50.72|48.52|50.7|48.5|0
1639739070000|2021-12-17 11:04:30|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1639739080000|2021-12-17 11:04:40|50.67|48.47|50.67|48.47|50.68|48.48|50.67|48.47|0
1639739090000|2021-12-17 11:04:50|50.68|48.48|50.67|48.47|50.68|48.48|50.67|48.47|0
1639739100000|2021-12-17 11:05:00|50.7|48.5|50.6|48.4|50.7|48.5|50.6|48.4|0
1639739110000|2021-12-17 11:05:10|50.63|48.43|50.6|48.4|50.63|48.43|50.56|48.36|0
1639739120000|2021-12-17 11:05:20|50.5|48.3|50.53|48.33|50.53|48.33|50.5|48.3|0
1639739130000|2021-12-17 11:05:30|50.5|48.3|50.46|48.26|50.5|48.3|50.46|48.26|0
1639739140000|2021-12-17 11:05:40|50.43|48.23|50.28|48.08|50.43|48.23|50.28|48.08|0
1639739150000|2021-12-17 11:05:50|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1639739160000|2021-12-17 11:06:00|50.29|48.09|50.26|48.06|50.36|48.16|50.26|48.06|0
1639739170000|2021-12-17 11:06:10|50.29|48.09|50.31|48.11|50.33|48.13|50.29|48.09|0
1639739180000|2021-12-17 11:06:20|50.26|48.06|50.33|48.13|50.33|48.13|50.26|48.06|0
1639739190000|2021-12-17 11:06:30|50.36|48.16|50.33|48.13|50.36|48.16|50.33|48.13|0
1639739200000|2021-12-17 11:06:40|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1639739210000|2021-12-17 11:06:50|50.29|48.09|50.28|48.08|50.29|48.09|50.26|48.06|0
1639739220000|2021-12-17 11:07:00|50.36|48.16|50.56|48.36|50.56|48.36|50.36|48.16|0
1639739230000|2021-12-17 11:07:10|50.55|48.35|50.56|48.36|50.56|48.36|50.53|48.33|0
1639739240000|2021-12-17 11:07:20|50.53|48.33|50.53|48.33|50.53|48.33|50.51|48.31|0
1639739250000|2021-12-17 11:07:30|50.49|48.29|50.53|48.33|50.56|48.36|50.49|48.29|0
1639739260000|2021-12-17 11:07:40|50.56|48.36|50.56|48.36|50.6|48.4|50.56|48.36|0
1639739270000|2021-12-17 11:07:50|50.6|48.4|50.56|48.36|50.6|48.4|50.56|48.36|0
1639739280000|2021-12-17 11:08:00|50.63|48.43|50.6|48.4|50.63|48.43|50.58|48.38|0
1639739290000|2021-12-17 11:08:10|50.63|48.43|50.73|48.53|50.73|48.53|50.63|48.43|0
1639739300000|2021-12-17 11:08:20|50.77|48.57|50.8|48.6|50.8|48.6|50.77|48.57|0
1639739310000|2021-12-17 11:08:30|50.83|48.63|50.8|48.6|50.83|48.63|50.8|48.6|0
1639739320000|2021-12-17 11:08:40|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1639739330000|2021-12-17 11:08:50|50.73|48.53|50.77|48.57|50.77|48.57|50.73|48.53|0
1639739340000|2021-12-17 11:09:00|50.73|48.53|50.73|48.53|50.77|48.57|50.73|48.53|0
1639739350000|2021-12-17 11:09:10|50.7|48.5|50.66|48.46|50.7|48.5|50.66|48.46|0
1639739360000|2021-12-17 11:09:20|50.6|48.4|50.66|48.46|50.66|48.46|50.6|48.4|0
1639739370000|2021-12-17 11:09:30|50.73|48.53|50.73|48.53|50.77|48.57|50.73|48.53|0
1639739380000|2021-12-17 11:09:40|50.71|48.51|50.71|48.51|50.73|48.53|50.71|48.51|0
1639739390000|2021-12-17 11:09:50|50.73|48.53|50.73|48.53|50.73|48.53|50.7|48.5|0
1639739400000|2021-12-17 11:10:00|50.71|48.51|50.59|48.39|50.71|48.51|50.59|48.39|0
1639739410000|2021-12-17 11:10:10|50.56|48.36|50.49|48.29|50.56|48.36|50.49|48.29|0
1639739420000|2021-12-17 11:10:20|50.46|48.26|50.46|48.26|50.46|48.26|50.46|48.26|0
1639739430000|2021-12-17 11:10:30|50.42|48.22|50.46|48.26|50.46|48.26|50.42|48.22|0
1639739440000|2021-12-17 11:10:40|50.48|48.28|50.56|48.36|50.56|48.36|50.48|48.28|0
1639739450000|2021-12-17 11:10:50|50.59|48.39|50.53|48.33|50.59|48.39|50.53|48.33|0
1639739460000|2021-12-17 11:11:00|50.56|48.36|50.7|48.5|50.7|48.5|50.56|48.36|0
1639739470000|2021-12-17 11:11:10|50.73|48.53|50.76|48.56|50.76|48.56|50.7|48.5|0
1639739480000|2021-12-17 11:11:20|50.73|48.53|50.73|48.53|50.73|48.53|50.7|48.5|0
1639739490000|2021-12-17 11:11:30|50.7|48.5|50.66|48.46|50.71|48.51|50.66|48.46|0
1639739500000|2021-12-17 11:11:40|50.7|48.5|50.65|48.45|50.7|48.5|50.65|48.45|0
1639739510000|2021-12-17 11:11:50|50.66|48.46|50.56|48.36|50.66|48.46|50.54|48.34|0
1639739520000|2021-12-17 11:12:00|50.66|48.46|50.58|48.38|50.66|48.46|50.58|48.38|0
1639739530000|2021-12-17 11:12:10|50.59|48.39|50.59|48.39|50.59|48.39|50.58|48.38|0
1639739540000|2021-12-17 11:12:20|50.56|48.36|50.51|48.31|50.56|48.36|50.51|48.31|0
1639739550000|2021-12-17 11:12:30|50.56|48.36|50.56|48.36|50.56|48.36|50.53|48.33|0
1639739560000|2021-12-17 11:12:40|50.53|48.33|50.53|48.33|50.53|48.33|50.51|48.31|0
1639739570000|2021-12-17 11:12:50|50.51|48.31|50.53|48.33|50.53|48.33|50.51|48.31|0
1639739580000|2021-12-17 11:13:00|50.49|48.29|50.53|48.33|50.56|48.36|50.49|48.29|0
1639739590000|2021-12-17 11:13:10|50.52|48.32|50.66|48.46|50.66|48.46|50.52|48.32|0
1639739600000|2021-12-17 11:13:20|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1639739610000|2021-12-17 11:13:30|50.73|48.53|50.71|48.51|50.75|48.55|50.71|48.51|0
1639739620000|2021-12-17 11:13:40|50.73|48.53|50.73|48.53|50.76|48.56|50.73|48.53|0
1639739630000|2021-12-17 11:13:50|50.76|48.56|50.76|48.56|50.76|48.56|50.76|48.56|0
1639739640000|2021-12-17 11:14:00|50.73|48.53|50.73|48.53|50.73|48.53|50.71|48.51|0
1639739650000|2021-12-17 11:14:10|50.76|48.56|50.78|48.58|50.78|48.58|50.76|48.56|0
1639739660000|2021-12-17 11:14:20|50.76|48.56|50.81|48.61|50.81|48.61|50.76|48.56|0
1639739670000|2021-12-17 11:14:30|50.85|48.65|50.86|48.66|50.86|48.66|50.85|48.65|0
1639739680000|2021-12-17 11:14:40|50.88|48.68|50.9|48.7|50.9|48.7|50.88|48.68|0
1639739690000|2021-12-17 11:14:50|50.93|48.73|50.93|48.73|50.93|48.73|50.9|48.7|0
1639739700000|2021-12-17 11:15:00|50.97|48.77|50.9|48.7|50.97|48.77|50.9|48.7|0
1639739710000|2021-12-17 11:15:10|50.86|48.66|50.83|48.63|50.86|48.66|50.83|48.63|0
1639739720000|2021-12-17 11:15:20|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1639739730000|2021-12-17 11:15:30|50.86|48.66|50.9|48.7|50.9|48.7|50.85|48.65|0
1639739740000|2021-12-17 11:15:40|50.93|48.73|50.97|48.77|50.97|48.77|50.93|48.73|0
1639739750000|2021-12-17 11:15:50|50.95|48.75|50.97|48.77|50.97|48.77|50.95|48.75|0
1639739760000|2021-12-17 11:16:00|51|48.8|50.85|48.65|51|48.8|50.85|48.65|0
1639739770000|2021-12-17 11:16:10|50.83|48.63|50.8|48.6|50.83|48.63|50.8|48.6|0
1639739780000|2021-12-17 11:16:20|50.76|48.56|50.76|48.56|50.78|48.58|50.76|48.56|0
1639739790000|2021-12-17 11:16:30|50.8|48.6|50.8|48.6|50.8|48.6|50.76|48.56|0
1639739800000|2021-12-17 11:16:40|50.76|48.56|50.76|48.56|50.8|48.6|50.76|48.56|0
1639739810000|2021-12-17 11:16:50|50.73|48.53|50.76|48.56|50.76|48.56|50.73|48.53|0
1639739820000|2021-12-17 11:17:00|50.74|48.54|50.76|48.56|50.76|48.56|50.74|48.54|0
1639739840000|2021-12-17 11:17:20|50.79|48.59|50.76|48.56|50.79|48.59|50.76|48.56|0
1639739850000|2021-12-17 11:17:30|50.73|48.53|50.73|48.53|50.73|48.53|50.71|48.51|0
1639739860000|2021-12-17 11:17:40|50.74|48.54|50.83|48.63|50.83|48.63|50.74|48.54|0
1639739870000|2021-12-17 11:17:50|50.9|48.7|50.93|48.73|50.93|48.73|50.9|48.7|0
1639739880000|2021-12-17 11:18:00|50.91|48.71|50.86|48.66|50.91|48.71|50.86|48.66|0
1639739890000|2021-12-17 11:18:10|50.83|48.63|50.85|48.65|50.85|48.65|50.83|48.63|0
1639739900000|2021-12-17 11:18:20|50.86|48.66|50.79|48.59|50.86|48.66|50.79|48.59|0
1639739910000|2021-12-17 11:18:30|50.81|48.61|50.79|48.59|50.81|48.61|50.76|48.56|0
1639739920000|2021-12-17 11:18:40|50.76|48.56|50.76|48.56|50.79|48.59|50.76|48.56|0
1639739930000|2021-12-17 11:18:50|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1639739940000|2021-12-17 11:19:00|50.69|48.49|50.66|48.46|50.69|48.49|50.66|48.46|0
1639739950000|2021-12-17 11:19:10|50.69|48.49|50.68|48.48|50.69|48.49|50.68|48.48|0
1639739960000|2021-12-17 11:19:20|50.73|48.53|50.73|48.53|50.74|48.54|50.73|48.53|0
1639739970000|2021-12-17 11:19:30|50.69|48.49|50.73|48.53|50.73|48.53|50.69|48.49|0
1639739980000|2021-12-17 11:19:40|50.74|48.54|50.69|48.49|50.76|48.56|50.69|48.49|0
1639739990000|2021-12-17 11:19:50|50.71|48.51|50.69|48.49|50.71|48.51|50.69|48.49|0
1639740000000|2021-12-17 11:20:00|50.73|48.53|50.66|48.46|50.73|48.53|50.66|48.46|0
1639740010000|2021-12-17 11:20:10|50.59|48.39|50.59|48.39|50.61|48.41|50.59|48.39|0
1639740020000|2021-12-17 11:20:20|50.62|48.42|50.66|48.46|50.66|48.46|50.62|48.42|0
1639740030000|2021-12-17 11:20:30|50.62|48.42|50.61|48.41|50.62|48.42|50.61|48.41|0
1639740040000|2021-12-17 11:20:40|50.59|48.39|50.59|48.39|50.59|48.39|50.59|48.39|0
1639740050000|2021-12-17 11:20:50|50.62|48.42|50.59|48.39|50.62|48.42|50.59|48.39|0
1639740060000|2021-12-17 11:21:00|50.62|48.42|50.62|48.42|50.64|48.44|50.62|48.42|0
1639740070000|2021-12-17 11:21:10|50.61|48.41|50.59|48.39|50.61|48.41|50.59|48.39|0
1639740090000|2021-12-17 11:21:30|50.57|48.37|50.59|48.39|50.59|48.39|50.57|48.37|0
1639740100000|2021-12-17 11:21:40|50.64|48.44|50.57|48.37|50.64|48.44|50.57|48.37|0
1639740110000|2021-12-17 11:21:50|50.52|48.32|50.52|48.32|50.52|48.32|50.52|48.32|0
1639740130000|2021-12-17 11:22:10|50.49|48.29|50.45|48.25|50.49|48.29|50.42|48.22|0
1639740140000|2021-12-17 11:22:20|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1639740150000|2021-12-17 11:22:30|50.45|48.25|50.42|48.22|50.49|48.29|50.42|48.22|0
1639740160000|2021-12-17 11:22:40|50.38|48.18|50.42|48.22|50.42|48.22|50.38|48.18|0
1639740170000|2021-12-17 11:22:50|50.38|48.18|50.35|48.15|50.38|48.18|50.32|48.12|0
1639740180000|2021-12-17 11:23:00|50.32|48.12|50.32|48.12|50.32|48.12|50.28|48.08|0
1639740190000|2021-12-17 11:23:10|50.28|48.08|50.28|48.08|50.32|48.12|50.28|48.08|0
1639740200000|2021-12-17 11:23:20|50.32|48.12|50.38|48.18|50.38|48.18|50.32|48.12|0
1639740210000|2021-12-17 11:23:30|50.37|48.17|50.35|48.15|50.37|48.17|50.35|48.15|0
1639740220000|2021-12-17 11:23:40|50.32|48.12|50.32|48.12|50.35|48.15|50.32|48.12|0
1639740240000|2021-12-17 11:24:00|50.28|48.08|50.28|48.08|50.3|48.1|50.28|48.08|0
1639740250000|2021-12-17 11:24:10|50.25|48.05|50.28|48.08|50.28|48.08|50.25|48.05|0
1639740260000|2021-12-17 11:24:20|50.25|48.05|50.28|48.08|50.28|48.08|50.25|48.05|0
1639740270000|2021-12-17 11:24:30|50.27|48.07|50.28|48.08|50.28|48.08|50.25|48.05|0
1639740280000|2021-12-17 11:24:40|50.27|48.07|50.23|48.03|50.27|48.07|50.23|48.03|0
1639740290000|2021-12-17 11:24:50|50.27|48.07|50.21|48.01|50.27|48.07|50.21|48.01|0
1639740300000|2021-12-17 11:25:00|50.18|47.98|50.2|48|50.21|48.01|50.18|47.98|0
1639740310000|2021-12-17 11:25:10|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1639740320000|2021-12-17 11:25:20|50.18|47.98|50.15|47.95|50.18|47.98|50.15|47.95|0
1639740330000|2021-12-17 11:25:30|50.11|47.91|50.01|47.81|50.11|47.91|50.01|47.81|0
1639740340000|2021-12-17 11:25:40|49.98|47.78|49.98|47.78|49.98|47.78|49.94|47.74|0
1639740350000|2021-12-17 11:25:50|49.94|47.74|49.98|47.78|49.98|47.78|49.94|47.74|0
1639740360000|2021-12-17 11:26:00|50.01|47.81|49.98|47.78|50.01|47.81|49.98|47.78|0
1639740370000|2021-12-17 11:26:10|50.01|47.81|50.01|47.81|50.01|47.81|50|47.8|0
1639740380000|2021-12-17 11:26:20|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1639740390000|2021-12-17 11:26:30|49.99|47.79|49.98|47.78|49.99|47.79|49.94|47.74|0
1639740400000|2021-12-17 11:26:40|49.99|47.79|50.01|47.81|50.01|47.81|49.99|47.79|0
1639740410000|2021-12-17 11:26:50|49.99|47.79|50.01|47.81|50.01|47.81|49.98|47.78|0
1639740420000|2021-12-17 11:27:00|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1639740430000|2021-12-17 11:27:10|49.94|47.74|49.98|47.78|49.98|47.78|49.94|47.74|0
1639740440000|2021-12-17 11:27:20|49.94|47.74|49.91|47.71|49.94|47.74|49.88|47.68|0
1639740450000|2021-12-17 11:27:30|49.94|47.74|49.93|47.73|49.94|47.74|49.93|47.73|0
1639740460000|2021-12-17 11:27:40|49.94|47.74|49.94|47.74|49.94|47.74|49.93|47.73|0
1639740470000|2021-12-17 11:27:50|49.93|47.73|49.91|47.71|49.93|47.73|49.91|47.71|0
1639740480000|2021-12-17 11:28:00|49.93|47.73|49.91|47.71|49.93|47.73|49.91|47.71|0
1639740490000|2021-12-17 11:28:10|49.88|47.68|49.91|47.71|49.91|47.71|49.88|47.68|0
1639740500000|2021-12-17 11:28:20|49.94|47.74|49.98|47.78|50.04|47.84|49.94|47.74|0
1639740510000|2021-12-17 11:28:30|49.91|47.71|49.94|47.74|49.94|47.74|49.91|47.71|0
1639740520000|2021-12-17 11:28:40|49.93|47.73|49.94|47.74|49.94|47.74|49.91|47.71|0
1639740530000|2021-12-17 11:28:50|49.91|47.71|49.94|47.74|49.94|47.74|49.91|47.71|0
1639740540000|2021-12-17 11:29:00|49.91|47.71|49.84|47.64|49.91|47.71|49.81|47.61|0
1639740550000|2021-12-17 11:29:10|49.91|47.71|49.91|47.71|49.91|47.71|49.89|47.69|0
1639740560000|2021-12-17 11:29:20|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1639740580000|2021-12-17 11:29:40|50.04|47.84|50.11|47.91|50.11|47.91|50.04|47.84|0
1639740590000|2021-12-17 11:29:50|50.08|47.88|50.09|47.89|50.11|47.91|50.08|47.88|0
1639740600000|2021-12-17 11:30:00|50.06|47.86|49.94|47.74|50.06|47.86|49.94|47.74|0
1639740610000|2021-12-17 11:30:10|50.01|47.81|50.01|47.81|50.01|47.81|50.01|47.81|0
1639740620000|2021-12-17 11:30:20|49.94|47.74|49.94|47.74|49.94|47.74|49.91|47.71|0
1639740630000|2021-12-17 11:30:30|49.91|47.71|49.87|47.67|49.91|47.71|49.84|47.64|0
1639740640000|2021-12-17 11:30:40|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1639740650000|2021-12-17 11:30:50|49.91|47.71|49.87|47.67|49.91|47.71|49.87|47.67|0
1639740660000|2021-12-17 11:31:00|49.91|47.71|49.94|47.74|49.94|47.74|49.91|47.71|0
1639740670000|2021-12-17 11:31:10|49.91|47.71|49.91|47.71|49.94|47.74|49.91|47.71|0
1639740680000|2021-12-17 11:31:20|49.94|47.74|49.94|47.74|49.97|47.77|49.94|47.74|0
1639740690000|2021-12-17 11:31:30|49.91|47.71|49.96|47.76|49.96|47.76|49.91|47.71|0
1639740700000|2021-12-17 11:31:40|49.94|47.74|50.01|47.81|50.01|47.81|49.94|47.74|0
1639740710000|2021-12-17 11:31:50|49.97|47.77|50.01|47.81|50.01|47.81|49.97|47.77|0
1639740720000|2021-12-17 11:32:00|50.03|47.83|50.01|47.81|50.03|47.83|50.01|47.81|0
1639740730000|2021-12-17 11:32:10|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1639740740000|2021-12-17 11:32:20|50.11|47.91|50.09|47.89|50.11|47.91|50.07|47.87|0
1639740750000|2021-12-17 11:32:30|50.07|47.87|50.11|47.91|50.11|47.91|50.07|47.87|0
1639740760000|2021-12-17 11:32:40|50.14|47.94|50.21|48.01|50.21|48.01|50.13|47.93|0
1639740770000|2021-12-17 11:32:50|50.19|47.99|50.21|48.01|50.21|48.01|50.19|47.99|0
1639740780000|2021-12-17 11:33:00|50.23|48.03|50.24|48.04|50.24|48.04|50.23|48.03|0
1639740790000|2021-12-17 11:33:10|50.28|48.08|50.28|48.08|50.28|48.08|50.28|48.08|0
1639740800000|2021-12-17 11:33:20|50.24|48.04|50.28|48.08|50.28|48.08|50.24|48.04|0
1639740810000|2021-12-17 11:33:30|50.24|48.04|50.28|48.08|50.28|48.08|50.24|48.04|0
1639740820000|2021-12-17 11:33:40|50.29|48.09|50.28|48.08|50.29|48.09|50.28|48.08|0
1639740830000|2021-12-17 11:33:50|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1639740840000|2021-12-17 11:34:00|50.29|48.09|50.31|48.11|50.31|48.11|50.28|48.08|0
1639740850000|2021-12-17 11:34:10|50.28|48.08|50.24|48.04|50.31|48.11|50.24|48.04|0
1639740860000|2021-12-17 11:34:20|50.28|48.08|50.28|48.08|50.28|48.08|50.28|48.08|0
1639740870000|2021-12-17 11:34:30|50.31|48.11|50.28|48.08|50.31|48.11|50.28|48.08|0
1639740880000|2021-12-17 11:34:40|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1639740890000|2021-12-17 11:34:50|50.28|48.08|50.28|48.08|50.28|48.08|50.28|48.08|0
1639740900000|2021-12-17 11:35:00|50.31|48.11|50.28|48.08|50.31|48.11|50.24|48.04|0
1639740910000|2021-12-17 11:35:10|49.49|47.29|49.52|47.32|49.52|47.32|49.49|47.29|0
1639740920000|2021-12-17 11:35:20|49.51|47.31|49.49|47.29|49.52|47.32|49.49|47.29|0
1639740930000|2021-12-17 11:35:30|49.46|47.26|49.49|47.29|49.49|47.29|49.46|47.26|0
1639740940000|2021-12-17 11:35:40|49.46|47.26|49.49|47.29|49.49|47.29|49.46|47.26|0
1639740950000|2021-12-17 11:35:50|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1639740960000|2021-12-17 11:36:00|49.49|47.29|49.49|47.29|49.49|47.29|49.49|47.29|0
1639740970000|2021-12-17 11:36:10|49.51|47.31|49.96|47.76|49.96|47.76|49.51|47.31|0
1639740980000|2021-12-17 11:36:20|49.99|47.79|51.68|49.48|51.68|49.48|49.99|47.79|0
1639741000000|2021-12-17 11:36:40|51.72|49.52|51.72|49.52|51.72|49.52|51.72|49.52|0
1639741010000|2021-12-17 11:36:50|51.68|49.48|51.72|49.52|51.72|49.52|51.68|49.48|0
1639741020000|2021-12-17 11:37:00|51.68|49.48|51.68|49.48|51.68|49.48|51.68|49.48|0
1639741030000|2021-12-17 11:37:10|51.7|49.5|51.65|49.45|51.7|49.5|51.63|49.43|0
1639741040000|2021-12-17 11:37:20|51.61|49.41|51.65|49.45|51.65|49.45|51.61|49.41|0
1639741050000|2021-12-17 11:37:30|51.68|49.48|51.65|49.45|51.71|49.51|51.65|49.45|0
1639741060000|2021-12-17 11:37:40|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1639741070000|2021-12-17 11:37:50|51.65|49.45|51.68|49.48|51.68|49.48|51.65|49.45|0
1639741080000|2021-12-17 11:38:00|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1639741090000|2021-12-17 11:38:10|51.58|49.38|51.61|49.41|51.61|49.41|51.54|49.34|0
1639741100000|2021-12-17 11:38:20|51.65|49.45|51.65|49.45|51.65|49.45|51.65|49.45|0
1639741110000|2021-12-17 11:38:30|51.61|49.41|51.68|49.48|51.68|49.48|51.61|49.41|0
1639741120000|2021-12-17 11:38:40|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1639741130000|2021-12-17 11:38:50|51.65|49.45|51.58|49.38|51.65|49.45|51.58|49.38|0
1639741140000|2021-12-17 11:39:00|51.61|49.41|51.56|49.36|51.65|49.45|51.56|49.36|0
1639741150000|2021-12-17 11:39:10|51.51|49.31|51.51|49.31|51.51|49.31|51.47|49.27|0
1639741170000|2021-12-17 11:39:30|51.47|49.27|51.47|49.27|51.47|49.27|51.47|49.27|0
1639741180000|2021-12-17 11:39:40|51.46|49.26|51.44|49.24|51.46|49.26|51.44|49.24|0
1639741190000|2021-12-17 11:39:50|51.41|49.21|51.44|49.24|51.44|49.24|51.41|49.21|0
1639741200000|2021-12-17 11:40:00|51.47|49.27|51.44|49.24|51.47|49.27|51.44|49.24|0
1639741210000|2021-12-17 11:40:10|51.41|49.21|51.41|49.21|51.41|49.21|51.41|49.21|0
1639741220000|2021-12-17 11:40:20|51.44|49.24|51.44|49.24|51.44|49.24|51.44|49.24|0
1639741230000|2021-12-17 11:40:30|51.41|49.21|51.34|49.14|51.41|49.21|51.34|49.14|0
1639741240000|2021-12-17 11:40:40|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1639741250000|2021-12-17 11:40:50|51.34|49.14|51.4|49.2|51.4|49.2|51.3|49.1|0
1639741260000|2021-12-17 11:41:00|51.37|49.17|51.34|49.14|51.37|49.17|51.34|49.14|0
1639741270000|2021-12-17 11:41:10|51.3|49.1|51.34|49.14|51.34|49.14|51.3|49.1|0
1639741280000|2021-12-17 11:41:20|51.32|49.12|51.3|49.1|51.34|49.14|51.3|49.1|0
1639741290000|2021-12-17 11:41:30|51.27|49.07|51.23|49.03|51.27|49.07|51.23|49.03|0
1639741300000|2021-12-17 11:41:40|51.27|49.07|51.27|49.07|51.27|49.07|51.27|49.07|0
1639741310000|2021-12-17 11:41:50|51.29|49.09|51.37|49.17|51.37|49.17|51.29|49.09|0
1639741320000|2021-12-17 11:42:00|51.34|49.14|51.39|49.19|51.4|49.2|51.34|49.14|0
1639741330000|2021-12-17 11:42:10|51.47|49.27|51.44|49.24|51.47|49.27|51.4|49.2|0
1639741340000|2021-12-17 11:42:20|51.47|49.27|51.44|49.24|51.47|49.27|51.44|49.24|0
1639741370000|2021-12-17 11:42:50|51.47|49.27|51.44|49.24|51.47|49.27|51.44|49.24|0
1639741380000|2021-12-17 11:43:00|51.37|49.17|51.4|49.2|51.4|49.2|51.37|49.17|0
1639741390000|2021-12-17 11:43:10|51.37|49.17|51.37|49.17|51.37|49.17|51.37|49.17|0
1639741400000|2021-12-17 11:43:20|51.34|49.14|51.34|49.14|51.34|49.14|51.34|49.14|0
1639741410000|2021-12-17 11:43:30|51.3|49.1|51.27|49.07|51.3|49.1|51.27|49.07|0
1639741420000|2021-12-17 11:43:40|51.28|49.08|51.22|49.02|51.3|49.1|51.22|49.02|0
1639741430000|2021-12-17 11:43:50|51.2|49|51.13|48.93|51.2|49|51.13|48.93|0
1639741440000|2021-12-17 11:44:00|51.06|48.86|51.2|49|51.23|49.03|51.06|48.86|0
1639741450000|2021-12-17 11:44:10|51.22|49.02|51.2|49|51.23|49.03|51.2|49|0
1639741460000|2021-12-17 11:44:20|51.16|48.96|51.2|49|51.2|49|51.16|48.96|0
1639741470000|2021-12-17 11:44:30|51.18|48.98|51.2|49|51.2|49|51.18|48.98|0
1639741480000|2021-12-17 11:44:40|51.16|48.96|51.16|48.96|51.16|48.96|51.16|48.96|0
1639741490000|2021-12-17 11:44:50|51.2|49|51.2|49|51.23|49.03|51.2|49|0
1639741500000|2021-12-17 11:45:00|51.23|49.03|51.23|49.03|51.23|49.03|51.22|49.02|0
1639741510000|2021-12-17 11:45:10|51.28|49.08|51.28|49.08|51.28|49.08|51.28|49.08|0
1639741520000|2021-12-17 11:45:20|51.27|49.07|51.27|49.07|51.3|49.1|51.27|49.07|0
1639741530000|2021-12-17 11:45:30|51.23|49.03|51.27|49.07|51.27|49.07|51.23|49.03|0
1639741540000|2021-12-17 11:45:40|51.3|49.1|51.3|49.1|51.3|49.1|51.3|49.1|0
1639741550000|2021-12-17 11:45:50|51.33|49.13|51.3|49.1|51.33|49.13|51.3|49.1|0
1639741560000|2021-12-17 11:46:00|51.33|49.13|51.4|49.2|51.4|49.2|51.33|49.13|0
1639741570000|2021-12-17 11:46:10|51.42|49.22|51.44|49.24|51.44|49.24|51.42|49.22|0
1639741580000|2021-12-17 11:46:20|51.4|49.2|51.4|49.2|51.44|49.24|51.4|49.2|0
1639741590000|2021-12-17 11:46:30|51.37|49.17|51.37|49.17|51.39|49.19|51.37|49.17|0
1639741600000|2021-12-17 11:46:40|51.4|49.2|51.44|49.24|51.44|49.24|51.4|49.2|0
1639741610000|2021-12-17 11:46:50|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1639741630000|2021-12-17 11:47:10|51.54|49.34|51.57|49.37|51.57|49.37|51.54|49.34|0
1639741640000|2021-12-17 11:47:20|51.61|49.41|51.61|49.41|51.61|49.41|51.61|49.41|0
1639741650000|2021-12-17 11:47:30|51.57|49.37|51.61|49.41|51.61|49.41|51.57|49.37|0
1639741670000|2021-12-17 11:47:50|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1639741680000|2021-12-17 11:48:00|51.61|49.41|51.64|49.44|51.64|49.44|51.61|49.41|0
1639741690000|2021-12-17 11:48:10|51.61|49.41|51.67|49.47|51.67|49.47|51.61|49.41|0
1639741700000|2021-12-17 11:48:20|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1639741710000|2021-12-17 11:48:30|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1639741720000|2021-12-17 11:48:40|51.61|49.41|51.57|49.37|51.61|49.41|51.57|49.37|0
1639741730000|2021-12-17 11:48:50|51.64|49.44|51.64|49.44|51.64|49.44|51.61|49.41|0
1639741740000|2021-12-17 11:49:00|51.61|49.41|51.62|49.42|51.64|49.44|51.61|49.41|0
1639741750000|2021-12-17 11:49:10|51.64|49.44|51.64|49.44|51.64|49.44|51.64|49.44|0
1639741760000|2021-12-17 11:49:20|51.61|49.41|51.57|49.37|51.61|49.41|51.57|49.37|0
1639741780000|2021-12-17 11:49:40|51.54|49.34|51.54|49.34|51.54|49.34|51.54|49.34|0
1639741790000|2021-12-17 11:49:50|51.5|49.3|51.54|49.34|51.54|49.34|51.45|49.25|0
1639741800000|2021-12-17 11:50:00|51.5|49.3|51.49|49.29|51.5|49.3|51.49|49.29|0
1639741810000|2021-12-17 11:50:10|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1639741820000|2021-12-17 11:50:20|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1639741830000|2021-12-17 11:50:30|51.59|49.39|51.67|49.47|51.67|49.47|51.57|49.37|0
1639741840000|2021-12-17 11:50:40|51.69|49.49|51.64|49.44|51.69|49.49|51.64|49.44|0
1639741850000|2021-12-17 11:50:50|51.6|49.4|51.54|49.34|51.6|49.4|51.54|49.34|0
1639741860000|2021-12-17 11:51:00|51.55|49.35|51.57|49.37|51.57|49.37|51.54|49.34|0
1639741890000|2021-12-17 11:51:30|51.64|49.44|51.66|49.46|51.67|49.47|51.64|49.44|0
1639741900000|2021-12-17 11:51:40|51.64|49.44|51.66|49.46|51.67|49.47|51.64|49.44|0
1639741910000|2021-12-17 11:51:50|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1639741920000|2021-12-17 11:52:00|51.71|49.51|51.64|49.44|51.71|49.51|51.64|49.44|0
1639741930000|2021-12-17 11:52:10|51.67|49.47|51.71|49.51|51.71|49.51|51.67|49.47|0
1639741950000|2021-12-17 11:52:30|51.74|49.54|51.72|49.52|51.74|49.54|51.72|49.52|0
1639741960000|2021-12-17 11:52:40|51.71|49.51|51.71|49.51|51.71|49.51|51.67|49.47|0
1639741970000|2021-12-17 11:52:50|51.69|49.49|51.71|49.51|51.71|49.51|51.69|49.49|0
1639741980000|2021-12-17 11:53:00|51.69|49.49|51.71|49.51|51.71|49.51|51.69|49.49|0
1639741990000|2021-12-17 11:53:10|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1639742000000|2021-12-17 11:53:20|51.71|49.51|51.74|49.54|51.74|49.54|51.67|49.47|0
1639742010000|2021-12-17 11:53:30|51.71|49.51|51.71|49.51|51.74|49.54|51.71|49.51|0
1639742050000|2021-12-17 11:54:10|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1639742060000|2021-12-17 11:54:20|51.77|49.57|51.74|49.54|51.77|49.57|51.74|49.54|0
1639742070000|2021-12-17 11:54:30|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1639742080000|2021-12-17 11:54:40|51.74|49.54|51.77|49.57|51.77|49.57|51.74|49.54|0
1639742090000|2021-12-17 11:54:50|51.81|49.61|51.7|49.5|51.81|49.61|51.7|49.5|0
1639742100000|2021-12-17 11:55:00|51.72|49.52|51.74|49.54|51.74|49.54|51.7|49.5|0
1639742110000|2021-12-17 11:55:10|51.7|49.5|51.7|49.5|51.7|49.5|51.67|49.47|0
1639742120000|2021-12-17 11:55:20|51.74|49.54|51.74|49.54|51.74|49.54|51.74|49.54|0
1639742140000|2021-12-17 11:55:40|51.77|49.57|51.81|49.61|51.81|49.61|51.77|49.57|0
1639742150000|2021-12-17 11:55:50|51.84|49.64|51.84|49.64|51.84|49.64|51.84|49.64|0
1639742160000|2021-12-17 11:56:00|51.81|49.61|51.79|49.59|51.81|49.61|51.77|49.57|0
1639742170000|2021-12-17 11:56:10|51.7|49.5|51.74|49.54|51.74|49.54|51.7|49.5|0
1639742180000|2021-12-17 11:56:20|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1639742190000|2021-12-17 11:56:30|51.67|49.47|51.67|49.47|51.7|49.5|51.67|49.47|0
1639742200000|2021-12-17 11:56:40|51.7|49.5|51.67|49.47|51.74|49.54|51.67|49.47|0
1639742210000|2021-12-17 11:56:50|51.69|49.49|51.7|49.5|51.7|49.5|51.69|49.49|0
1639742220000|2021-12-17 11:57:00|51.64|49.44|51.64|49.44|51.64|49.44|51.6|49.4|0
1639742230000|2021-12-17 11:57:10|51.6|49.4|51.6|49.4|51.6|49.4|51.6|49.4|0
1639742240000|2021-12-17 11:57:20|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1639742250000|2021-12-17 11:57:30|51.67|49.47|51.67|49.47|51.67|49.47|51.67|49.47|0
1639742270000|2021-12-17 11:57:50|51.65|49.45|51.57|49.37|51.65|49.45|51.57|49.37|0
1639742280000|2021-12-17 11:58:00|51.6|49.4|51.57|49.37|51.6|49.4|51.57|49.37|0
1639742290000|2021-12-17 11:58:10|51.6|49.4|51.6|49.4|51.6|49.4|51.58|49.38|0
1639742300000|2021-12-17 11:58:20|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1639742310000|2021-12-17 11:58:30|51.6|49.4|51.57|49.37|51.6|49.4|51.57|49.37|0
1639742320000|2021-12-17 11:58:40|51.58|49.38|51.57|49.37|51.6|49.4|51.53|49.33|0
1639742330000|2021-12-17 11:58:50|51.55|49.35|51.53|49.33|51.55|49.35|51.53|49.33|0
1639742340000|2021-12-17 11:59:00|51.5|49.3|51.48|49.28|51.5|49.3|51.48|49.28|0
1639742350000|2021-12-17 11:59:10|51.43|49.23|51.46|49.26|51.5|49.3|51.43|49.23|0
1639742360000|2021-12-17 11:59:20|51.45|49.25|51.38|49.18|51.45|49.25|51.38|49.18|0
1639742370000|2021-12-17 11:59:30|51.39|49.19|51.39|49.19|51.39|49.19|51.36|49.16|0
1639742380000|2021-12-17 11:59:40|51.36|49.16|51.29|49.09|51.36|49.16|51.29|49.09|0
1639742390000|2021-12-17 11:59:50|51.28|49.08|51.26|49.06|51.29|49.09|51.26|49.06|0
1639742400000|2021-12-17 12:00:00|51.29|49.09|51.33|49.13|51.33|49.13|51.29|49.09|0
1639742410000|2021-12-17 12:00:10|51.29|49.09|51.26|49.06|51.29|49.09|51.26|49.06|0
1639742420000|2021-12-17 12:00:20|51.22|49.02|51.22|49.02|51.26|49.06|51.22|49.02|0
1639742430000|2021-12-17 12:00:30|51.26|49.06|51.19|48.99|51.26|49.06|51.19|48.99|0
1639742440000|2021-12-17 12:00:40|51.22|49.02|51.22|49.02|51.22|49.02|51.19|48.99|0
1639742450000|2021-12-17 12:00:50|51.19|48.99|51.22|49.02|51.22|49.02|51.16|48.96|0
1639742460000|2021-12-17 12:01:00|51.24|49.04|51.19|48.99|51.24|49.04|51.19|48.99|0
1639742470000|2021-12-17 12:01:10|51.12|48.92|51.12|48.92|51.15|48.95|51.12|48.92|0
1639742480000|2021-12-17 12:01:20|51.05|48.85|51.12|48.92|51.12|48.92|51.05|48.85|0
1639742490000|2021-12-17 12:01:30|51.14|48.94|51.12|48.92|51.15|48.95|51.12|48.92|0
1639742500000|2021-12-17 12:01:40|51.09|48.89|51.12|48.92|51.12|48.92|51.09|48.89|0
1639742510000|2021-12-17 12:01:50|51.15|48.95|51.15|48.95|51.15|48.95|51.12|48.92|0
1639742520000|2021-12-17 12:02:00|51.12|48.92|51.15|48.95|51.19|48.99|51.12|48.92|0
1639742530000|2021-12-17 12:02:10|51.19|48.99|51.15|48.95|51.19|48.99|51.15|48.95|0
1639742540000|2021-12-17 12:02:20|51.19|48.99|51.12|48.92|51.19|48.99|51.12|48.92|0
1639742550000|2021-12-17 12:02:30|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1639742560000|2021-12-17 12:02:40|51.17|48.97|51.26|49.06|51.26|49.06|51.17|48.97|0
1639742570000|2021-12-17 12:02:50|51.22|49.02|51.26|49.06|51.26|49.06|51.22|49.02|0
1639742580000|2021-12-17 12:03:00|51.29|49.09|51.29|49.09|51.36|49.16|51.29|49.09|0
1639742590000|2021-12-17 12:03:10|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1639742600000|2021-12-17 12:03:20|51.24|49.04|51.26|49.06|51.26|49.06|51.22|49.02|0
1639742610000|2021-12-17 12:03:30|51.27|49.07|51.29|49.09|51.29|49.09|51.26|49.06|0
1639742620000|2021-12-17 12:03:40|51.22|49.02|51.26|49.06|51.26|49.06|51.22|49.02|0
1639742630000|2021-12-17 12:03:50|51.29|49.09|51.22|49.02|51.29|49.09|51.22|49.02|0
1639742640000|2021-12-17 12:04:00|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1639742650000|2021-12-17 12:04:10|51.2|49|51.12|48.92|51.22|49.02|51.12|48.92|0
1639742660000|2021-12-17 12:04:20|51.09|48.89|51.15|48.95|51.15|48.95|51.09|48.89|0
1639742670000|2021-12-17 12:04:30|51.19|48.99|51.17|48.97|51.19|48.99|51.17|48.97|0
1639742680000|2021-12-17 12:04:40|51.15|48.95|51.19|48.99|51.19|48.99|51.15|48.95|0
1639742690000|2021-12-17 12:04:50|51.17|48.97|51.15|48.95|51.19|48.99|51.12|48.92|0
1639742700000|2021-12-17 12:05:00|51.19|48.99|51.25|49.05|51.29|49.09|51.19|48.99|0
1639742710000|2021-12-17 12:05:10|51.22|49.02|51.22|49.02|51.22|49.02|51.19|48.99|0
1639742720000|2021-12-17 12:05:20|51.15|48.95|51.19|48.99|51.19|48.99|51.15|48.95|0
1639742730000|2021-12-17 12:05:30|51.22|49.02|51.22|49.02|51.25|49.05|51.22|49.02|0
1639742740000|2021-12-17 12:05:40|51.19|48.99|51.2|49|51.2|49|51.19|48.99|0
1639742750000|2021-12-17 12:05:50|51.15|48.95|51.19|48.99|51.19|48.99|51.15|48.95|0
1639742760000|2021-12-17 12:06:00|51.17|48.97|51.17|48.97|51.17|48.97|51.15|48.95|0
1639742770000|2021-12-17 12:06:10|51.15|48.95|51.15|48.95|51.15|48.95|51.12|48.92|0
1639742780000|2021-12-17 12:06:20|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1639742790000|2021-12-17 12:06:30|51.2|49|51.22|49.02|51.22|49.02|51.2|49|0
1639742800000|2021-12-17 12:06:40|51.19|48.99|51.19|48.99|51.19|48.99|51.19|48.99|0
1639742810000|2021-12-17 12:06:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1639742820000|2021-12-17 12:07:00|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1639742830000|2021-12-17 12:07:10|51.22|49.02|51.19|48.99|51.22|49.02|51.19|48.99|0
1639742840000|2021-12-17 12:07:20|51.17|48.97|51.15|48.95|51.17|48.97|51.15|48.95|0
1639742850000|2021-12-17 12:07:30|51.19|48.99|51.19|48.99|51.22|49.02|51.19|48.99|0
1639742860000|2021-12-17 12:07:40|51.22|49.02|51.25|49.05|51.25|49.05|51.22|49.02|0
1639742870000|2021-12-17 12:07:50|51.22|49.02|51.25|49.05|51.25|49.05|51.22|49.02|0
1639742880000|2021-12-17 12:08:00|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1639742890000|2021-12-17 12:08:10|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1639742900000|2021-12-17 12:08:20|51.25|49.05|51.25|49.05|51.25|49.05|51.25|49.05|0
1639742910000|2021-12-17 12:08:30|51.27|49.07|51.29|49.09|51.29|49.09|51.27|49.07|0
1639742920000|2021-12-17 12:08:40|51.32|49.12|51.35|49.15|51.36|49.16|51.32|49.12|0
1639742940000|2021-12-17 12:09:00|51.34|49.14|51.32|49.12|51.34|49.14|51.32|49.12|0
1639742950000|2021-12-17 12:09:10|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1639742960000|2021-12-17 12:09:20|51.39|49.19|51.35|49.15|51.39|49.19|51.35|49.15|0
1639742970000|2021-12-17 12:09:30|51.32|49.12|51.29|49.09|51.32|49.12|51.29|49.09|0
1639742980000|2021-12-17 12:09:40|51.32|49.12|51.34|49.14|51.34|49.14|51.3|49.1|0
1639742990000|2021-12-17 12:09:50|51.32|49.12|51.29|49.09|51.32|49.12|51.29|49.09|0
1639743000000|2021-12-17 12:10:00|51.32|49.12|51.39|49.19|51.39|49.19|51.32|49.12|0
1639743010000|2021-12-17 12:10:10|51.35|49.15|51.35|49.15|51.35|49.15|51.35|49.15|0
1639743020000|2021-12-17 12:10:20|51.39|49.19|51.42|49.22|51.42|49.22|51.39|49.19|0
1639743030000|2021-12-17 12:10:30|51.39|49.19|51.49|49.29|51.49|49.29|51.39|49.19|0
1639743040000|2021-12-17 12:10:40|51.46|49.26|51.52|49.32|51.52|49.32|51.46|49.26|0
1639743050000|2021-12-17 12:10:50|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1639743060000|2021-12-17 12:11:00|51.52|49.32|51.56|49.36|51.56|49.36|51.52|49.32|0
1639743070000|2021-12-17 12:11:10|51.52|49.32|51.52|49.32|51.54|49.34|51.52|49.32|0
1639743080000|2021-12-17 12:11:20|51.66|49.46|51.7|49.5|51.73|49.53|51.66|49.46|0
1639743090000|2021-12-17 12:11:30|51.73|49.53|51.76|49.56|51.76|49.56|51.73|49.53|0
1639743100000|2021-12-17 12:11:40|51.73|49.53|51.73|49.53|51.76|49.56|51.73|49.53|0
1639743110000|2021-12-17 12:11:50|51.7|49.5|51.7|49.5|51.7|49.5|51.7|49.5|0
1639743120000|2021-12-17 12:12:00|51.66|49.46|51.73|49.53|51.73|49.53|51.66|49.46|0
1639743130000|2021-12-17 12:12:10|51.7|49.5|51.66|49.46|51.7|49.5|51.66|49.46|0
1639743140000|2021-12-17 12:12:20|51.63|49.43|51.61|49.41|51.63|49.43|51.61|49.41|0
1639743150000|2021-12-17 12:12:30|51.59|49.39|51.56|49.36|51.59|49.39|51.56|49.36|0
1639743160000|2021-12-17 12:12:40|51.58|49.38|51.64|49.44|51.64|49.44|51.56|49.36|0
1639743170000|2021-12-17 12:12:50|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1639743180000|2021-12-17 12:13:00|51.61|49.41|51.59|49.39|51.61|49.41|51.59|49.39|0
1639743190000|2021-12-17 12:13:10|51.63|49.43|51.66|49.46|51.66|49.46|51.59|49.39|0
1639743200000|2021-12-17 12:13:20|51.63|49.43|51.63|49.43|51.63|49.43|51.63|49.43|0
1639743210000|2021-12-17 12:13:30|51.66|49.46|51.66|49.46|51.69|49.49|51.66|49.46|0
1639743220000|2021-12-17 12:13:40|51.69|49.49|51.73|49.53|51.73|49.53|51.69|49.49|0
1639743230000|2021-12-17 12:13:50|51.66|49.46|51.66|49.46|51.66|49.46|51.66|49.46|0
1639743240000|2021-12-17 12:14:00|51.63|49.43|51.63|49.43|51.64|49.44|51.63|49.43|0
1639743250000|2021-12-17 12:14:10|51.66|49.46|51.69|49.49|51.69|49.49|51.66|49.46|0
1639743260000|2021-12-17 12:14:20|51.73|49.53|51.69|49.49|51.73|49.53|51.69|49.49|0
1639743270000|2021-12-17 12:14:30|51.66|49.46|51.63|49.43|51.66|49.46|51.63|49.43|0
1639743280000|2021-12-17 12:14:40|51.66|49.46|51.75|49.55|51.75|49.55|51.66|49.46|0
1639743290000|2021-12-17 12:14:50|51.73|49.53|51.76|49.56|51.76|49.56|51.73|49.53|0
1639743300000|2021-12-17 12:15:00|51.83|49.63|51.9|49.7|51.9|49.7|51.83|49.63|0
1639743310000|2021-12-17 12:15:10|51.87|49.67|51.83|49.63|51.87|49.67|51.83|49.63|0
1639743320000|2021-12-17 12:15:20|51.85|49.65|51.93|49.73|51.93|49.73|51.85|49.65|0
1639743330000|2021-12-17 12:15:30|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1639743340000|2021-12-17 12:15:40|51.86|49.66|51.93|49.73|51.93|49.73|51.86|49.66|0
1639743350000|2021-12-17 12:15:50|51.9|49.7|51.86|49.66|51.9|49.7|51.86|49.66|0
1639743360000|2021-12-17 12:16:00|51.83|49.63|51.81|49.61|51.83|49.63|51.8|49.6|0
1639743370000|2021-12-17 12:16:10|51.83|49.63|51.8|49.6|51.83|49.63|51.8|49.6|0
1639743380000|2021-12-17 12:16:20|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1639743390000|2021-12-17 12:16:30|51.83|49.63|51.8|49.6|51.83|49.63|51.8|49.6|0
1639743400000|2021-12-17 12:16:40|51.81|49.61|51.81|49.61|51.81|49.61|51.81|49.61|0
1639743410000|2021-12-17 12:16:50|51.8|49.6|51.86|49.66|51.86|49.66|51.8|49.6|0
1639743420000|2021-12-17 12:17:00|51.8|49.6|51.8|49.6|51.83|49.63|51.8|49.6|0
1639743430000|2021-12-17 12:17:10|51.83|49.63|51.83|49.63|51.86|49.66|51.83|49.63|0
1639743450000|2021-12-17 12:17:30|51.8|49.6|51.76|49.56|51.8|49.6|51.76|49.56|0
1639743460000|2021-12-17 12:17:40|51.79|49.59|51.83|49.63|51.83|49.63|51.79|49.59|0
1639743480000|2021-12-17 12:18:00|51.86|49.66|51.86|49.66|51.9|49.7|51.86|49.66|0
1639743490000|2021-12-17 12:18:10|51.83|49.63|51.86|49.66|51.86|49.66|51.83|49.63|0
1639743500000|2021-12-17 12:18:20|51.83|49.63|51.86|49.66|51.86|49.66|51.79|49.59|0
1639743510000|2021-12-17 12:18:30|51.83|49.63|51.83|49.63|51.83|49.63|51.83|49.63|0
1639743540000|2021-12-17 12:19:00|51.79|49.59|51.83|49.63|51.83|49.63|51.79|49.59|0
1639743560000|2021-12-17 12:19:20|51.73|49.53|51.76|49.56|51.76|49.56|51.73|49.53|0
1639743570000|2021-12-17 12:19:30|51.73|49.53|51.76|49.56|51.76|49.56|51.73|49.53|0
1639743580000|2021-12-17 12:19:40|51.73|49.53|51.73|49.53|51.73|49.53|51.73|49.53|0
1639743590000|2021-12-17 12:19:50|51.76|49.56|51.79|49.59|51.79|49.59|51.76|49.56|0
1639743600000|2021-12-17 12:20:00|51.76|49.56|51.76|49.56|51.76|49.56|51.76|49.56|0
1639743610000|2021-12-17 12:20:10|51.69|49.49|51.62|49.42|51.69|49.49|51.62|49.42|0
1639743620000|2021-12-17 12:20:20|51.59|49.39|51.61|49.41|51.62|49.42|51.59|49.39|0
1639743630000|2021-12-17 12:20:30|51.62|49.42|51.62|49.42|51.62|49.42|51.62|49.42|0
1639743640000|2021-12-17 12:20:40|51.66|49.46|51.59|49.39|51.66|49.46|51.59|49.39|0
1639743650000|2021-12-17 12:20:50|51.62|49.42|51.59|49.39|51.62|49.42|51.59|49.39|0
1639743660000|2021-12-17 12:21:00|51.66|49.46|51.59|49.39|51.66|49.46|51.59|49.39|0
1639743670000|2021-12-17 12:21:10|51.55|49.35|51.55|49.35|51.55|49.35|51.55|49.35|0
1639743680000|2021-12-17 12:21:20|51.52|49.32|51.55|49.35|51.55|49.35|51.52|49.32|0
1639743690000|2021-12-17 12:21:30|51.62|49.42|51.69|49.49|51.72|49.52|51.62|49.42|0
1639743700000|2021-12-17 12:21:40|51.71|49.51|51.78|49.58|51.79|49.59|51.71|49.51|0
1639743710000|2021-12-17 12:21:50|51.76|49.56|51.86|49.66|51.86|49.66|51.76|49.56|0
1639743720000|2021-12-17 12:22:00|51.83|49.63|51.79|49.59|51.83|49.63|51.79|49.59|0
1639743730000|2021-12-17 12:22:10|51.83|49.63|51.81|49.61|51.83|49.63|51.79|49.59|0
1639743740000|2021-12-17 12:22:20|51.83|49.63|51.83|49.63|51.83|49.63|51.76|49.56|0
1639743750000|2021-12-17 12:22:30|51.79|49.59|51.79|49.59|51.79|49.59|51.79|49.59|0
1639743760000|2021-12-17 12:22:40|51.81|49.61|51.78|49.58|51.83|49.63|51.78|49.58|0
1639743770000|2021-12-17 12:22:50|51.76|49.56|51.79|49.59|51.79|49.59|51.72|49.52|0
1639743780000|2021-12-17 12:23:00|51.76|49.56|51.83|49.63|51.83|49.63|51.76|49.56|0
1639743790000|2021-12-17 12:23:10|51.86|49.66|51.86|49.66|51.86|49.66|51.86|49.66|0
1639743800000|2021-12-17 12:23:20|51.89|49.69|51.89|49.69|51.89|49.69|51.88|49.68|0
1639743810000|2021-12-17 12:23:30|51.86|49.66|51.93|49.73|51.93|49.73|51.86|49.66|0
1639743820000|2021-12-17 12:23:40|51.89|49.69|51.89|49.69|51.89|49.69|51.89|49.69|0
1639743830000|2021-12-17 12:23:50|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1639743850000|2021-12-17 12:24:10|51.89|49.69|51.93|49.73|51.93|49.73|51.89|49.69|0
1639743860000|2021-12-17 12:24:20|51.89|49.69|51.89|49.69|51.93|49.73|51.89|49.69|0
1639743870000|2021-12-17 12:24:30|51.93|49.73|51.93|49.73|51.96|49.76|51.93|49.73|0
1639743880000|2021-12-17 12:24:40|52|49.8|52|49.8|52|49.8|52|49.8|0
1639743890000|2021-12-17 12:24:50|52.03|49.83|52.03|49.83|52.03|49.83|52.03|49.83|0
1639743900000|2021-12-17 12:25:00|52|49.8|52.07|49.87|52.07|49.87|52|49.8|0
1639743910000|2021-12-17 12:25:10|52.03|49.83|51.96|49.76|52.03|49.83|51.96|49.76|0
1639743920000|2021-12-17 12:25:20|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1639743940000|2021-12-17 12:25:40|51.89|49.69|51.93|49.73|51.93|49.73|51.89|49.69|0
1639743960000|2021-12-17 12:26:00|51.89|49.69|51.89|49.69|51.93|49.73|51.89|49.69|0
1639743970000|2021-12-17 12:26:10|51.93|49.73|51.89|49.69|51.93|49.73|51.89|49.69|0
1639743980000|2021-12-17 12:26:20|51.93|49.73|51.96|49.76|51.96|49.76|51.93|49.73|0
1639743990000|2021-12-17 12:26:30|51.93|49.73|51.93|49.73|51.93|49.73|51.93|49.73|0
1639744000000|2021-12-17 12:26:40|51.95|49.75|51.98|49.78|51.98|49.78|51.95|49.75|0
1639744010000|2021-12-17 12:26:50|52|49.8|52.07|49.87|52.1|49.9|52|49.8|0
1639744020000|2021-12-17 12:27:00|52.03|49.83|52.1|49.9|52.1|49.9|52.03|49.83|0
1639744030000|2021-12-17 12:27:10|52.07|49.87|52.1|49.9|52.1|49.9|52.07|49.87|0
1639744050000|2021-12-17 12:27:30|52.13|49.93|52.17|49.97|52.17|49.97|52.1|49.9|0
1639744060000|2021-12-17 12:27:40|52.2|50|52.24|50.04|52.24|50.04|52.2|50|0
1639744070000|2021-12-17 12:27:50|52.22|50.02|52.24|50.04|52.24|50.04|52.22|50.02|0
1639744080000|2021-12-17 12:28:00|52.27|50.07|52.27|50.07|52.27|50.07|52.24|50.04|0
1639744100000|2021-12-17 12:28:20|52.24|50.04|52.27|50.07|52.27|50.07|52.24|50.04|0
1639744120000|2021-12-17 12:28:40|52.2|50|52.27|50.07|52.27|50.07|52.2|50|0
1639744130000|2021-12-17 12:28:50|52.24|50.04|52.31|50.11|52.31|50.11|52.24|50.04|0
1639744140000|2021-12-17 12:29:00|52.41|50.21|52.48|50.28|52.48|50.28|52.41|50.21|0
1639744150000|2021-12-17 12:29:10|52.44|50.24|52.48|50.28|52.48|50.28|52.44|50.24|0
1639744160000|2021-12-17 12:29:20|52.51|50.31|52.55|50.35|52.55|50.35|52.51|50.31|0
1639744180000|2021-12-17 12:29:40|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1639744190000|2021-12-17 12:29:50|52.51|50.31|52.51|50.31|52.51|50.31|52.5|50.3|0
1639744200000|2021-12-17 12:30:00|52.48|50.28|52.34|50.14|52.48|50.28|52.34|50.14|0
1639744210000|2021-12-17 12:30:10|52.31|50.11|52.31|50.11|52.31|50.11|52.31|50.11|0
1639744220000|2021-12-17 12:30:20|52.34|50.14|52.24|50.04|52.34|50.14|52.24|50.04|0
1639744230000|2021-12-17 12:30:30|52.22|50.02|52.2|50|52.22|50.02|52.2|50|0
1639744240000|2021-12-17 12:30:40|52.24|50.04|52.25|50.05|52.25|50.05|52.24|50.04|0
1639744250000|2021-12-17 12:30:50|52.27|50.07|52.27|50.07|52.27|50.07|52.27|50.07|0
1639744260000|2021-12-17 12:31:00|52.31|50.11|52.34|50.14|52.34|50.14|52.31|50.11|0
1639744270000|2021-12-17 12:31:10|52.3|50.1|52.43|50.23|52.43|50.23|52.3|50.1|0
1639744280000|2021-12-17 12:31:20|52.5|50.3|52.46|50.26|52.5|50.3|52.46|50.26|0
1639744290000|2021-12-17 12:31:30|52.48|50.28|52.41|50.21|52.51|50.31|52.41|50.21|0
1639744300000|2021-12-17 12:31:40|52.44|50.24|52.43|50.23|52.44|50.24|52.41|50.21|0
1639744310000|2021-12-17 12:31:50|52.44|50.24|52.55|50.35|52.55|50.35|52.44|50.24|0
1639744320000|2021-12-17 12:32:00|52.58|50.38|52.65|50.45|52.65|50.45|52.58|50.38|0
1639744330000|2021-12-17 12:32:10|52.62|50.42|52.69|50.49|52.69|50.49|52.62|50.42|0
1639744340000|2021-12-17 12:32:20|52.65|50.45|52.62|50.42|52.65|50.45|52.62|50.42|0
1639744350000|2021-12-17 12:32:30|52.58|50.38|52.51|50.31|52.62|50.42|52.51|50.31|0
1639744360000|2021-12-17 12:32:40|52.48|50.28|52.57|50.37|52.57|50.37|52.48|50.28|0
1639744370000|2021-12-17 12:32:50|52.51|50.31|52.51|50.31|52.55|50.35|52.51|50.31|0
1639744380000|2021-12-17 12:33:00|52.55|50.35|52.65|50.45|52.65|50.45|52.55|50.35|0
1639744390000|2021-12-17 12:33:10|52.58|50.38|52.58|50.38|52.58|50.38|52.55|50.35|0
1639744400000|2021-12-17 12:33:20|52.55|50.35|52.55|50.35|52.55|50.35|52.51|50.31|0
1639744410000|2021-12-17 12:33:30|52.58|50.38|52.51|50.31|52.58|50.38|52.51|50.31|0
1639744420000|2021-12-17 12:33:40|52.53|50.33|52.69|50.49|52.69|50.49|52.53|50.33|0
1639744430000|2021-12-17 12:33:50|52.72|50.52|52.72|50.52|52.76|50.56|52.72|50.52|0
1639744440000|2021-12-17 12:34:00|52.65|50.45|52.62|50.42|52.69|50.49|52.62|50.42|0
1639744450000|2021-12-17 12:34:10|52.55|50.35|52.51|50.31|52.58|50.38|52.48|50.28|0
1639744460000|2021-12-17 12:34:20|52.48|50.28|52.55|50.35|52.55|50.35|52.48|50.28|0
1639744470000|2021-12-17 12:34:30|52.48|50.28|52.49|50.29|52.49|50.29|52.48|50.28|0
1639744480000|2021-12-17 12:34:40|52.51|50.31|52.55|50.35|52.55|50.35|52.51|50.31|0
1639744490000|2021-12-17 12:34:50|52.48|50.28|52.62|50.42|52.67|50.47|52.48|50.28|0
1639744500000|2021-12-17 12:35:00|52.65|50.45|52.69|50.49|52.69|50.49|52.65|50.45|0
1639744510000|2021-12-17 12:35:10|52.65|50.45|52.62|50.42|52.69|50.49|52.62|50.42|0
1639744520000|2021-12-17 12:35:20|52.65|50.45|52.65|50.45|52.65|50.45|52.62|50.42|0
1639744530000|2021-12-17 12:35:30|52.62|50.42|52.62|50.42|52.65|50.45|52.62|50.42|0
1639744540000|2021-12-17 12:35:40|52.68|50.48|52.72|50.52|52.72|50.52|52.68|50.48|0
1639744550000|2021-12-17 12:35:50|52.68|50.48|52.65|50.45|52.68|50.48|52.65|50.45|0
1639744560000|2021-12-17 12:36:00|52.68|50.48|52.72|50.52|52.72|50.52|52.68|50.48|0
1639744570000|2021-12-17 12:36:10|52.68|50.48|52.51|50.31|52.68|50.48|52.51|50.31|0
1639744580000|2021-12-17 12:36:20|52.55|50.35|52.55|50.35|52.55|50.35|52.55|50.35|0
1639744590000|2021-12-17 12:36:30|52.54|50.34|52.48|50.28|52.54|50.34|52.48|50.28|0
1639744600000|2021-12-17 12:36:40|52.51|50.31|52.51|50.31|52.51|50.31|52.48|50.28|0
1639744610000|2021-12-17 12:36:50|52.48|50.28|52.49|50.29|52.51|50.31|52.48|50.28|0
1639744620000|2021-12-17 12:37:00|52.51|50.31|52.48|50.28|52.51|50.31|52.48|50.28|0
1639744630000|2021-12-17 12:37:10|52.44|50.24|52.47|50.27|52.48|50.28|52.44|50.24|0
1639744640000|2021-12-17 12:37:20|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1639744650000|2021-12-17 12:37:30|52.58|50.38|52.61|50.41|52.61|50.41|52.58|50.38|0
1639744660000|2021-12-17 12:37:40|52.58|50.38|52.61|50.41|52.61|50.41|52.58|50.38|0
1639744670000|2021-12-17 12:37:50|52.58|50.38|52.58|50.38|52.58|50.38|52.58|50.38|0
1639744680000|2021-12-17 12:38:00|52.6|50.4|52.58|50.38|52.6|50.4|52.58|50.38|0
1639744690000|2021-12-17 12:38:10|52.54|50.34|52.54|50.34|52.54|50.34|52.54|50.34|0
1639744700000|2021-12-17 12:38:20|51.98|49.78|52.05|49.85|52.05|49.85|51.98|49.78|0
1639744710000|2021-12-17 12:38:30|52.09|49.89|52.12|49.92|52.12|49.92|52.09|49.89|0
1639744720000|2021-12-17 12:38:40|52.11|49.91|52.12|49.92|52.12|49.92|52.11|49.91|0
1639744730000|2021-12-17 12:38:50|52.09|49.89|52.19|49.99|52.19|49.99|52.09|49.89|0
1639744740000|2021-12-17 12:39:00|52.23|50.03|52.19|49.99|52.23|50.03|52.19|49.99|0
1639744750000|2021-12-17 12:39:10|52.69|50.49|53.22|51.02|53.22|51.02|52.69|50.49|0
1639744760000|2021-12-17 12:39:20|53.26|51.06|53.77|51.57|53.77|51.57|53.26|51.06|0
1639744770000|2021-12-17 12:39:30|53.7|51.5|53.81|51.61|53.81|51.61|53.7|51.5|0
1639744780000|2021-12-17 12:39:40|53.84|51.64|53.95|51.75|53.95|51.75|53.84|51.64|0
1639744790000|2021-12-17 12:39:50|53.99|51.79|53.95|51.75|53.99|51.79|53.95|51.75|0
1639744800000|2021-12-17 12:40:00|53.97|51.77|54.06|51.86|54.06|51.86|53.95|51.75|0
1639744810000|2021-12-17 12:40:10|54.02|51.82|54.09|51.89|54.09|51.89|54.02|51.82|0
1639744820000|2021-12-17 12:40:20|54.06|51.86|54.02|51.82|54.06|51.86|54.02|51.82|0
1639744830000|2021-12-17 12:40:30|53.88|51.68|53.95|51.75|53.95|51.75|53.88|51.68|0
1639744840000|2021-12-17 12:40:40|53.97|51.77|53.88|51.68|53.97|51.77|53.84|51.64|0
1639744850000|2021-12-17 12:40:50|53.84|51.64|53.86|51.66|53.88|51.68|53.81|51.61|0
1639744860000|2021-12-17 12:41:00|53.88|51.68|53.84|51.64|53.88|51.68|53.81|51.61|0
1639744870000|2021-12-17 12:41:10|53.81|51.61|53.91|51.71|53.91|51.71|53.81|51.61|0
1639744880000|2021-12-17 12:41:20|53.88|51.68|53.88|51.68|53.88|51.68|53.86|51.66|0
1639744890000|2021-12-17 12:41:30|53.84|51.64|53.91|51.71|53.91|51.71|53.84|51.64|0
1639744900000|2021-12-17 12:41:40|53.88|51.68|53.88|51.68|53.91|51.71|53.88|51.68|0
1639744910000|2021-12-17 12:41:50|53.98|51.78|54.09|51.89|54.09|51.89|53.98|51.78|0
1639744920000|2021-12-17 12:42:00|54.05|51.85|53.98|51.78|54.05|51.85|53.98|51.78|0
1639744930000|2021-12-17 12:42:10|54.02|51.82|54.02|51.82|54.02|51.82|54|51.8|0
1639744940000|2021-12-17 12:42:20|53.98|51.78|54.09|51.89|54.09|51.89|53.98|51.78|0
1639744950000|2021-12-17 12:42:30|54.05|51.85|53.98|51.78|54.05|51.85|53.98|51.78|0
1639744960000|2021-12-17 12:42:40|54|51.8|53.98|51.78|54|51.8|53.97|51.77|0
1639744970000|2021-12-17 12:42:50|54|51.8|53.98|51.78|54|51.8|53.98|51.78|0
1639744980000|2021-12-17 12:43:00|54.02|51.82|53.95|51.75|54.02|51.82|53.95|51.75|0
1639744990000|2021-12-17 12:43:10|53.91|51.71|53.95|51.75|53.95|51.75|53.91|51.71|0
1639745000000|2021-12-17 12:43:20|53.98|51.78|53.91|51.71|53.98|51.78|53.91|51.71|0
1639745010000|2021-12-17 12:43:30|53.95|51.75|53.95|51.75|53.97|51.77|53.95|51.75|0
1639745020000|2021-12-17 12:43:40|53.97|51.77|53.95|51.75|53.97|51.77|53.95|51.75|0
1639745030000|2021-12-17 12:43:50|53.93|51.73|53.91|51.71|53.93|51.73|53.91|51.71|0
1639745040000|2021-12-17 12:44:00|53.95|51.75|53.93|51.73|53.95|51.75|53.91|51.71|0
1639745050000|2021-12-17 12:44:10|53.95|51.75|53.91|51.71|53.95|51.75|53.88|51.68|0
1639745060000|2021-12-17 12:44:20|53.93|51.73|53.95|51.75|53.95|51.75|53.93|51.73|0
1639745070000|2021-12-17 12:44:30|53.91|51.71|53.98|51.78|53.98|51.78|53.91|51.71|0
1639745080000|2021-12-17 12:44:40|53.97|51.77|53.95|51.75|53.98|51.78|53.95|51.75|0
1639745090000|2021-12-17 12:44:50|53.98|51.78|53.95|51.75|53.98|51.78|53.95|51.75|0
1639745100000|2021-12-17 12:45:00|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1639745110000|2021-12-17 12:45:10|53.95|51.75|53.91|51.71|53.95|51.75|53.91|51.71|0
1639745120000|2021-12-17 12:45:20|53.89|51.69|53.91|51.71|53.91|51.71|53.89|51.69|0
1639745140000|2021-12-17 12:45:40|53.98|51.78|53.98|51.78|53.98|51.78|53.98|51.78|0
1639745160000|2021-12-17 12:46:00|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1639745170000|2021-12-17 12:46:10|53.91|51.71|53.84|51.64|53.91|51.71|53.84|51.64|0
1639745190000|2021-12-17 12:46:30|53.88|51.68|53.86|51.66|53.88|51.68|53.84|51.64|0
1639745200000|2021-12-17 12:46:40|53.87|51.67|53.95|51.75|53.95|51.75|53.84|51.64|0
1639745210000|2021-12-17 12:46:50|53.91|51.71|53.91|51.71|53.93|51.73|53.91|51.71|0
1639745220000|2021-12-17 12:47:00|53.89|51.69|53.91|51.71|53.91|51.71|53.89|51.69|0
1639745230000|2021-12-17 12:47:10|53.95|51.75|54.19|51.99|54.19|51.99|53.95|51.75|0
1639745240000|2021-12-17 12:47:20|54.26|52.06|54.23|52.03|54.26|52.06|54.23|52.03|0
1639745250000|2021-12-17 12:47:30|54.19|51.99|54.44|52.24|54.44|52.24|54.16|51.96|0
1639745260000|2021-12-17 12:47:40|54.41|52.21|54.41|52.21|54.43|52.23|54.41|52.21|0
1639745270000|2021-12-17 12:47:50|54.43|52.23|54.48|52.28|54.51|52.31|54.43|52.23|0
1639745280000|2021-12-17 12:48:00|54.44|52.24|54.3|52.1|54.44|52.24|54.23|52.03|0
1639745290000|2021-12-17 12:48:10|54.26|52.06|54.3|52.1|54.3|52.1|54.26|52.06|0
1639745300000|2021-12-17 12:48:20|54.26|52.06|54.26|52.06|54.3|52.1|54.26|52.06|0
1639745310000|2021-12-17 12:48:30|54.3|52.1|54.41|52.21|54.41|52.21|54.26|52.06|0
1639745320000|2021-12-17 12:48:40|54.44|52.24|54.41|52.21|54.44|52.24|54.41|52.21|0
1639745330000|2021-12-17 12:48:50|54.44|52.24|54.37|52.17|54.44|52.24|54.37|52.17|0
1639745340000|2021-12-17 12:49:00|54.41|52.21|54.3|52.1|54.41|52.21|54.3|52.1|0
1639745350000|2021-12-17 12:49:10|54.37|52.17|54.41|52.21|54.44|52.24|54.37|52.17|0
1639745360000|2021-12-17 12:49:20|54.48|52.28|54.55|52.35|54.55|52.35|54.48|52.28|0
1639745370000|2021-12-17 12:49:30|54.51|52.31|54.66|52.46|54.66|52.46|54.51|52.31|0
1639745380000|2021-12-17 12:49:40|54.64|52.44|54.66|52.46|54.66|52.46|54.58|52.38|0
1639745390000|2021-12-17 12:49:50|54.69|52.49|54.73|52.53|54.76|52.56|54.69|52.49|0
1639745400000|2021-12-17 12:50:00|54.71|52.51|54.76|52.56|54.76|52.56|54.67|52.47|0
1639745410000|2021-12-17 12:50:10|54.66|52.46|54.69|52.49|54.73|52.53|54.66|52.46|0
1639745420000|2021-12-17 12:50:20|54.76|52.56|54.71|52.51|54.8|52.6|54.71|52.51|0
1639745430000|2021-12-17 12:50:30|54.8|52.6|55.16|52.96|55.16|52.96|54.8|52.6|0
1639745440000|2021-12-17 12:50:40|55.19|52.99|55.21|53.01|55.27|53.07|55.19|52.99|0
1639745450000|2021-12-17 12:50:50|55.23|53.03|55.23|53.03|55.27|53.07|55.23|53.03|0
1639745460000|2021-12-17 12:51:00|55.21|53.01|55.27|53.07|55.27|53.07|55.21|53.01|0
1639745470000|2021-12-17 12:51:10|55.3|53.1|55.23|53.03|55.3|53.1|55.23|53.03|0
1639745480000|2021-12-17 12:51:20|55.19|52.99|55.23|53.03|55.27|53.07|55.19|52.99|0
1639745490000|2021-12-17 12:51:30|55.3|53.1|55.45|53.25|55.45|53.25|55.3|53.1|0
1639745500000|2021-12-17 12:51:40|55.41|53.21|55.45|53.25|55.48|53.28|55.41|53.21|0
1639745510000|2021-12-17 12:51:50|55.37|53.17|55.19|52.99|55.37|53.17|55.19|52.99|0
1639745520000|2021-12-17 12:52:00|55.21|53.01|55.34|53.14|55.34|53.14|55.21|53.01|0
1639745530000|2021-12-17 12:52:10|55.37|53.17|55.23|53.03|55.41|53.21|55.23|53.03|0
1639745540000|2021-12-17 12:52:20|55.18|52.98|55.19|52.99|55.19|52.99|55.18|52.98|0
1639745550000|2021-12-17 12:52:30|55.23|53.03|55.23|53.03|55.23|53.03|55.23|53.03|0
1639745560000|2021-12-17 12:52:40|55.21|53.01|55.12|52.92|55.21|53.01|55.12|52.92|0
1639745570000|2021-12-17 12:52:50|55.16|52.96|55.16|52.96|55.27|53.07|55.16|52.96|0
1639745580000|2021-12-17 12:53:00|55.14|52.94|55.08|52.88|55.14|52.94|55.08|52.88|0
1639745590000|2021-12-17 12:53:10|55.16|52.96|55.16|52.96|55.19|52.99|55.12|52.92|0
1639745600000|2021-12-17 12:53:20|55.12|52.92|54.98|52.78|55.12|52.92|54.98|52.78|0
1639745610000|2021-12-17 12:53:30|55.01|52.81|54.98|52.78|55.01|52.81|54.98|52.78|0
1639745620000|2021-12-17 12:53:40|54.96|52.76|54.94|52.74|54.98|52.78|54.94|52.74|0
1639745630000|2021-12-17 12:53:50|54.87|52.67|54.87|52.67|54.9|52.7|54.87|52.67|0
1639745640000|2021-12-17 12:54:00|54.9|52.7|54.94|52.74|54.94|52.74|54.87|52.67|0
1639745650000|2021-12-17 12:54:10|54.98|52.78|54.98|52.78|54.99|52.79|54.98|52.78|0
1639745660000|2021-12-17 12:54:20|54.94|52.74|55.01|52.81|55.01|52.81|54.94|52.74|0
1639745670000|2021-12-17 12:54:30|55.05|52.85|55.12|52.92|55.12|52.92|55.05|52.85|0
1639745680000|2021-12-17 12:54:40|55.08|52.88|54.98|52.78|55.08|52.88|54.98|52.78|0
1639745690000|2021-12-17 12:54:50|55.01|52.81|55.01|52.81|55.01|52.81|54.98|52.78|0
1639745700000|2021-12-17 12:55:00|55.05|52.85|54.94|52.74|55.05|52.85|54.9|52.7|0
1639745710000|2021-12-17 12:55:10|54.89|52.69|54.87|52.67|54.89|52.69|54.8|52.6|0
1639745720000|2021-12-17 12:55:20|54.8|52.6|54.72|52.52|54.8|52.6|54.72|52.52|0
1639745730000|2021-12-17 12:55:30|54.8|52.6|54.76|52.56|54.8|52.6|54.72|52.52|0
1639745740000|2021-12-17 12:55:40|54.72|52.52|54.65|52.45|54.72|52.52|54.65|52.45|0
1639745750000|2021-12-17 12:55:50|54.72|52.52|54.71|52.51|54.72|52.52|54.71|52.51|0
1639745760000|2021-12-17 12:56:00|54.69|52.49|54.65|52.45|54.72|52.52|54.65|52.45|0
1639745770000|2021-12-17 12:56:10|54.62|52.42|54.63|52.43|54.63|52.43|54.62|52.42|0
1639745780000|2021-12-17 12:56:20|54.62|52.42|54.62|52.42|54.65|52.45|54.62|52.42|0
1639745790000|2021-12-17 12:56:30|54.54|52.34|54.51|52.31|54.54|52.34|54.51|52.31|0
1639745800000|2021-12-17 12:56:40|54.54|52.34|54.58|52.38|54.62|52.42|54.54|52.34|0
1639745810000|2021-12-17 12:56:50|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1639745820000|2021-12-17 12:57:00|54.58|52.38|54.54|52.34|54.58|52.38|54.54|52.34|0
1639745830000|2021-12-17 12:57:10|54.58|52.38|54.54|52.34|54.58|52.38|54.54|52.34|0
1639745840000|2021-12-17 12:57:20|54.53|52.33|54.56|52.36|54.58|52.38|54.51|52.31|0
1639745850000|2021-12-17 12:57:30|54.54|52.34|54.62|52.42|54.62|52.42|54.54|52.34|0
1639745860000|2021-12-17 12:57:40|54.69|52.49|54.65|52.45|54.69|52.49|54.65|52.45|0
1639745870000|2021-12-17 12:57:50|54.69|52.49|54.69|52.49|54.69|52.49|54.65|52.45|0
1639745880000|2021-12-17 12:58:00|54.65|52.45|54.65|52.45|54.69|52.49|54.65|52.45|0
1639745890000|2021-12-17 12:58:10|54.69|52.49|54.65|52.45|54.71|52.51|54.65|52.45|0
1639745900000|2021-12-17 12:58:20|54.63|52.43|54.61|52.41|54.63|52.43|54.61|52.41|0
1639745910000|2021-12-17 12:58:30|54.58|52.38|54.58|52.38|54.58|52.38|54.58|52.38|0
1639745920000|2021-12-17 12:58:40|54.6|52.4|54.65|52.45|54.65|52.45|54.58|52.38|0
1639745930000|2021-12-17 12:58:50|54.67|52.47|54.65|52.45|54.67|52.47|54.65|52.45|0
1639745940000|2021-12-17 12:59:00|54.63|52.43|54.65|52.45|54.65|52.45|54.63|52.43|0
1639745950000|2021-12-17 12:59:10|54.67|52.47|54.72|52.52|54.72|52.52|54.67|52.47|0
1639745960000|2021-12-17 12:59:20|54.79|52.59|54.76|52.56|54.83|52.63|54.76|52.56|0
1639745970000|2021-12-17 12:59:30|54.79|52.59|54.83|52.63|54.83|52.63|54.79|52.59|0
1639745980000|2021-12-17 12:59:40|54.87|52.67|54.83|52.63|54.87|52.67|54.83|52.63|0
1639745990000|2021-12-17 12:59:50|54.79|52.59|54.72|52.52|54.79|52.59|54.72|52.52|0
1639746000000|2021-12-17 13:00:00|54.67|52.47|54.61|52.41|54.67|52.47|54.61|52.41|0
1639746010000|2021-12-17 13:00:10|54.58|52.38|54.51|52.31|54.58|52.38|54.51|52.31|0
1639746020000|2021-12-17 13:00:20|54.44|52.24|54.36|52.16|54.44|52.24|54.36|52.16|0
1639746030000|2021-12-17 13:00:30|54.4|52.2|54.36|52.16|54.4|52.2|54.36|52.16|0
1639746040000|2021-12-17 13:00:40|54.47|52.27|54.43|52.23|54.47|52.27|54.43|52.23|0
1639746050000|2021-12-17 13:00:50|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1639746060000|2021-12-17 13:01:00|54.43|52.23|54.47|52.27|54.47|52.27|54.43|52.23|0
1639746070000|2021-12-17 13:01:10|54.51|52.31|54.51|52.31|54.51|52.31|54.47|52.27|0
1639746080000|2021-12-17 13:01:20|54.42|52.22|54.47|52.27|54.47|52.27|54.42|52.22|0
1639746090000|2021-12-17 13:01:30|54.43|52.23|54.47|52.27|54.47|52.27|54.43|52.23|0
1639746100000|2021-12-17 13:01:40|54.43|52.23|54.4|52.2|54.43|52.23|54.4|52.2|0
1639746110000|2021-12-17 13:01:50|54.43|52.23|54.36|52.16|54.43|52.23|54.36|52.16|0
1639746120000|2021-12-17 13:02:00|54.38|52.18|54.4|52.2|54.4|52.2|54.38|52.18|0
1639746130000|2021-12-17 13:02:10|54.36|52.16|54.43|52.23|54.43|52.23|54.36|52.16|0
1639746140000|2021-12-17 13:02:20|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1639746150000|2021-12-17 13:02:30|54.51|52.31|54.43|52.23|54.51|52.31|54.43|52.23|0
1639746160000|2021-12-17 13:02:40|54.42|52.22|54.4|52.2|54.42|52.22|54.4|52.2|0
1639746170000|2021-12-17 13:02:50|54.36|52.16|54.43|52.23|54.43|52.23|54.36|52.16|0
1639746180000|2021-12-17 13:03:00|54.4|52.2|54.47|52.27|54.47|52.27|54.4|52.2|0
1639746190000|2021-12-17 13:03:10|54.36|52.16|54.4|52.2|54.4|52.2|54.36|52.16|0
1639746210000|2021-12-17 13:03:30|54.38|52.18|54.36|52.16|54.38|52.18|54.36|52.16|0
1639746220000|2021-12-17 13:03:40|54.33|52.13|54.34|52.14|54.36|52.16|54.33|52.13|0
1639746230000|2021-12-17 13:03:50|54.4|52.2|54.43|52.23|54.43|52.23|54.4|52.2|0
1639746240000|2021-12-17 13:04:00|54.4|52.2|54.43|52.23|54.43|52.23|54.4|52.2|0
1639746250000|2021-12-17 13:04:10|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1639746260000|2021-12-17 13:04:20|54.4|52.2|54.43|52.23|54.43|52.23|54.4|52.2|0
1639746270000|2021-12-17 13:04:30|54.5|52.3|54.47|52.27|54.5|52.3|54.47|52.27|0
1639746280000|2021-12-17 13:04:40|54.43|52.23|54.43|52.23|54.43|52.23|54.4|52.2|0
1639746290000|2021-12-17 13:04:50|54.4|52.2|54.5|52.3|54.5|52.3|54.4|52.2|0
1639746300000|2021-12-17 13:05:00|54.54|52.34|54.5|52.3|54.54|52.34|54.47|52.27|0
1639746310000|2021-12-17 13:05:10|54.49|52.29|54.54|52.34|54.54|52.34|54.49|52.29|0
1639746320000|2021-12-17 13:05:20|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1639746330000|2021-12-17 13:05:30|54.54|52.34|54.54|52.34|54.54|52.34|54.54|52.34|0
1639746340000|2021-12-17 13:05:40|54.5|52.3|54.61|52.41|54.61|52.41|54.5|52.3|0
1639746350000|2021-12-17 13:05:50|54.57|52.37|54.57|52.37|54.61|52.41|54.57|52.37|0
1639746360000|2021-12-17 13:06:00|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1639746370000|2021-12-17 13:06:10|54.57|52.37|54.43|52.23|54.57|52.37|54.43|52.23|0
1639746380000|2021-12-17 13:06:20|54.47|52.27|54.43|52.23|54.47|52.27|54.43|52.23|0
1639746390000|2021-12-17 13:06:30|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1639746400000|2021-12-17 13:06:40|54.5|52.3|54.47|52.27|54.5|52.3|54.47|52.27|0
1639746410000|2021-12-17 13:06:50|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1639746420000|2021-12-17 13:07:00|54.54|52.34|54.68|52.48|54.68|52.48|54.54|52.34|0
1639746430000|2021-12-17 13:07:10|54.72|52.52|54.75|52.55|54.75|52.55|54.72|52.52|0
1639746440000|2021-12-17 13:07:20|54.79|52.59|54.75|52.55|54.79|52.59|54.75|52.55|0
1639746450000|2021-12-17 13:07:30|54.72|52.52|54.79|52.59|54.79|52.59|54.72|52.52|0
1639746460000|2021-12-17 13:07:40|54.75|52.55|54.79|52.59|54.79|52.59|54.75|52.55|0
1639746470000|2021-12-17 13:07:50|54.82|52.62|54.86|52.66|54.86|52.66|54.79|52.59|0
1639746480000|2021-12-17 13:08:00|54.82|52.62|54.9|52.7|54.9|52.7|54.82|52.62|0
1639746490000|2021-12-17 13:08:10|54.86|52.66|54.9|52.7|54.97|52.77|54.86|52.66|0
1639746500000|2021-12-17 13:08:20|54.91|52.71|54.99|52.79|54.99|52.79|54.9|52.7|0
1639746510000|2021-12-17 13:08:30|54.97|52.77|55.04|52.84|55.04|52.84|54.97|52.77|0
1639746520000|2021-12-17 13:08:40|55.08|52.88|55.18|52.98|55.18|52.98|55.08|52.88|0
1639746530000|2021-12-17 13:08:50|55.11|52.91|55.15|52.95|55.15|52.95|55.11|52.91|0
1639746540000|2021-12-17 13:09:00|55.04|52.84|55|52.8|55.04|52.84|55|52.8|0
1639746550000|2021-12-17 13:09:10|55.04|52.84|55.11|52.91|55.11|52.91|55.04|52.84|0
1639746560000|2021-12-17 13:09:20|55.15|52.95|55.11|52.91|55.18|52.98|55.11|52.91|0
1639746570000|2021-12-17 13:09:30|55.04|52.84|55.22|53.02|55.22|53.02|55.04|52.84|0
1639746580000|2021-12-17 13:09:40|55.18|52.98|55.11|52.91|55.18|52.98|55.11|52.91|0
1639746590000|2021-12-17 13:09:50|55.15|52.95|55.07|52.87|55.15|52.95|55.07|52.87|0
1639746600000|2021-12-17 13:10:00|55.06|52.86|54.97|52.77|55.06|52.86|54.93|52.73|0
1639746610000|2021-12-17 13:10:10|55|52.8|55.04|52.84|55.04|52.84|55|52.8|0
1639746620000|2021-12-17 13:10:20|54.97|52.77|54.93|52.73|54.97|52.77|54.93|52.73|0
1639746630000|2021-12-17 13:10:30|54.97|52.77|54.97|52.77|54.97|52.77|54.93|52.73|0
1639746640000|2021-12-17 13:10:40|55.04|52.84|55.04|52.84|55.04|52.84|55.04|52.84|0
1639746650000|2021-12-17 13:10:50|55.07|52.87|55.11|52.91|55.11|52.91|55.07|52.87|0
1639746660000|2021-12-17 13:11:00|55.07|52.87|54.97|52.77|55.07|52.87|54.97|52.77|0
1639746670000|2021-12-17 13:11:10|54.89|52.69|54.89|52.69|54.93|52.73|54.89|52.69|0
1639746680000|2021-12-17 13:11:20|54.93|52.73|54.89|52.69|54.93|52.73|54.89|52.69|0
1639746690000|2021-12-17 13:11:30|54.88|52.68|54.86|52.66|54.88|52.68|54.86|52.66|0
1639746700000|2021-12-17 13:11:40|54.82|52.62|54.79|52.59|54.86|52.66|54.79|52.59|0
1639746710000|2021-12-17 13:11:50|54.82|52.62|54.75|52.55|54.82|52.62|54.75|52.55|0
1639746720000|2021-12-17 13:12:00|54.82|52.62|54.75|52.55|54.82|52.62|54.75|52.55|0
1639746730000|2021-12-17 13:12:10|54.71|52.51|54.75|52.55|54.75|52.55|54.71|52.51|0
1639746740000|2021-12-17 13:12:20|54.79|52.59|54.75|52.55|54.79|52.59|54.71|52.51|0
1639746750000|2021-12-17 13:12:30|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1639746760000|2021-12-17 13:12:40|54.75|52.55|54.71|52.51|54.75|52.55|54.71|52.51|0
1639746780000|2021-12-17 13:13:00|54.73|52.53|54.79|52.59|54.79|52.59|54.73|52.53|0
1639746790000|2021-12-17 13:13:10|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1639746800000|2021-12-17 13:13:20|54.79|52.59|54.8|52.6|54.82|52.62|54.79|52.59|0
1639746810000|2021-12-17 13:13:30|54.86|52.66|54.75|52.55|54.86|52.66|54.75|52.55|0
1639746820000|2021-12-17 13:13:40|54.78|52.58|54.78|52.58|54.78|52.58|54.78|52.58|0
1639746840000|2021-12-17 13:14:00|54.75|52.55|54.8|52.6|54.8|52.6|54.75|52.55|0
1639746850000|2021-12-17 13:14:10|54.82|52.62|54.75|52.55|54.82|52.62|54.75|52.55|0
1639746860000|2021-12-17 13:14:20|54.71|52.51|54.75|52.55|54.75|52.55|54.71|52.51|0
1639746870000|2021-12-17 13:14:30|54.77|52.57|54.75|52.55|54.77|52.57|54.75|52.55|0
1639746880000|2021-12-17 13:14:40|54.78|52.58|54.75|52.55|54.78|52.58|54.75|52.55|0
1639746890000|2021-12-17 13:14:50|54.78|52.58|54.78|52.58|54.82|52.62|54.78|52.58|0
1639746900000|2021-12-17 13:15:00|54.86|52.66|54.82|52.62|54.86|52.66|54.82|52.62|0
1639746910000|2021-12-17 13:15:10|54.78|52.58|54.82|52.62|54.82|52.62|54.78|52.58|0
1639746920000|2021-12-17 13:15:20|54.78|52.58|54.86|52.66|54.86|52.66|54.78|52.58|0
1639746930000|2021-12-17 13:15:30|54.87|52.67|54.89|52.69|54.89|52.69|54.87|52.67|0
1639746950000|2021-12-17 13:15:50|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1639746960000|2021-12-17 13:16:00|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1639746970000|2021-12-17 13:16:10|54.78|52.58|54.82|52.62|54.82|52.62|54.78|52.58|0
1639746980000|2021-12-17 13:16:20|54.78|52.58|54.86|52.66|54.86|52.66|54.78|52.58|0
1639746990000|2021-12-17 13:16:30|54.82|52.62|54.82|52.62|54.82|52.62|54.82|52.62|0
1639747000000|2021-12-17 13:16:40|54.78|52.58|54.85|52.65|54.85|52.65|54.78|52.58|0
1639747010000|2021-12-17 13:16:50|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1639747020000|2021-12-17 13:17:00|54.93|52.73|54.95|52.75|54.95|52.75|54.89|52.69|0
1639747030000|2021-12-17 13:17:10|54.93|52.73|54.93|52.73|54.96|52.76|54.93|52.73|0
1639747060000|2021-12-17 13:17:40|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1639747070000|2021-12-17 13:17:50|55|52.8|55|52.8|55|52.8|55|52.8|0
1639747080000|2021-12-17 13:18:00|54.96|52.76|54.96|52.76|54.96|52.76|54.93|52.73|0
1639747090000|2021-12-17 13:18:10|54.89|52.69|54.89|52.69|54.89|52.69|54.89|52.69|0
1639747100000|2021-12-17 13:18:20|55|52.8|55|52.8|55|52.8|55|52.8|0
1639747110000|2021-12-17 13:18:30|54.93|52.73|55|52.8|55|52.8|54.89|52.69|0
1639747120000|2021-12-17 13:18:40|54.96|52.76|55.03|52.83|55.03|52.83|54.96|52.76|0
1639747130000|2021-12-17 13:18:50|55|52.8|55|52.8|55|52.8|54.96|52.76|0
1639747140000|2021-12-17 13:19:00|55.07|52.87|55.07|52.87|55.07|52.87|55.07|52.87|0
1639747150000|2021-12-17 13:19:10|55.11|52.91|55|52.8|55.11|52.91|55|52.8|0
1639747160000|2021-12-17 13:19:20|55.03|52.83|55|52.8|55.03|52.83|54.96|52.76|0
1639747170000|2021-12-17 13:19:30|54.96|52.76|55.03|52.83|55.03|52.83|54.96|52.76|0
1639747180000|2021-12-17 13:19:40|55|52.8|55.03|52.83|55.03|52.83|55|52.8|0
1639747190000|2021-12-17 13:19:50|55.07|52.87|55.03|52.83|55.07|52.87|55.03|52.83|0
1639747200000|2021-12-17 13:20:00|54.96|52.76|55.03|52.83|55.07|52.87|54.96|52.76|0
1639747210000|2021-12-17 13:20:10|54.96|52.76|54.92|52.72|54.96|52.76|54.92|52.72|0
1639747220000|2021-12-17 13:20:20|54.89|52.69|54.89|52.69|54.92|52.72|54.89|52.69|0
1639747230000|2021-12-17 13:20:30|54.92|52.72|54.96|52.76|54.96|52.76|54.92|52.72|0
1639747240000|2021-12-17 13:20:40|55|52.8|55.03|52.83|55.03|52.83|55|52.8|0
1639747250000|2021-12-17 13:20:50|55|52.8|54.94|52.74|55|52.8|54.94|52.74|0
1639747260000|2021-12-17 13:21:00|54.96|52.76|55.07|52.87|55.07|52.87|54.96|52.76|0
1639747270000|2021-12-17 13:21:10|55.1|52.9|55.18|52.98|55.18|52.98|55.1|52.9|0
1639747280000|2021-12-17 13:21:20|55.14|52.94|55.21|53.01|55.21|53.01|55.1|52.9|0
1639747290000|2021-12-17 13:21:30|55.18|52.98|55.1|52.9|55.18|52.98|55.1|52.9|0
1639747300000|2021-12-17 13:21:40|55.07|52.87|55.03|52.83|55.07|52.87|55.03|52.83|0
1639747310000|2021-12-17 13:21:50|54.96|52.76|54.96|52.76|55|52.8|54.96|52.76|0
1639747320000|2021-12-17 13:22:00|55|52.8|54.96|52.76|55|52.8|54.92|52.72|0
1639747330000|2021-12-17 13:22:10|54.89|52.69|54.82|52.62|54.89|52.69|54.82|52.62|0
1639747340000|2021-12-17 13:22:20|54.85|52.65|54.82|52.62|54.85|52.65|54.82|52.62|0
1639747350000|2021-12-17 13:22:30|54.78|52.58|54.78|52.58|54.82|52.62|54.78|52.58|0
1639747360000|2021-12-17 13:22:40|54.74|52.54|54.71|52.51|54.78|52.58|54.71|52.51|0
1639747370000|2021-12-17 13:22:50|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1639747380000|2021-12-17 13:23:00|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1639747410000|2021-12-17 13:23:30|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1639747430000|2021-12-17 13:23:50|54.78|52.58|54.76|52.56|54.81|52.61|54.76|52.56|0
1639747440000|2021-12-17 13:24:00|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1639747480000|2021-12-17 13:24:40|54.74|52.54|54.74|52.54|54.78|52.58|54.74|52.54|0
1639747490000|2021-12-17 13:24:50|54.78|52.58|54.71|52.51|54.78|52.58|54.71|52.51|0
1639747510000|2021-12-17 13:25:10|54.74|52.54|54.56|52.36|54.74|52.54|54.56|52.36|0
1639747520000|2021-12-17 13:25:20|54.53|52.33|54.42|52.22|54.53|52.33|54.42|52.22|0
1639747530000|2021-12-17 13:25:30|54.46|52.26|54.38|52.18|54.46|52.26|54.38|52.18|0
1639747540000|2021-12-17 13:25:40|54.42|52.22|54.42|52.22|54.42|52.22|54.38|52.18|0
1639747550000|2021-12-17 13:25:50|54.38|52.18|54.46|52.26|54.46|52.26|54.38|52.18|0
1639747560000|2021-12-17 13:26:00|54.42|52.22|54.46|52.26|54.46|52.26|54.42|52.22|0
1639747570000|2021-12-17 13:26:10|54.42|52.22|54.46|52.26|54.46|52.26|54.42|52.22|0
1639747580000|2021-12-17 13:26:20|54.49|52.29|54.53|52.33|54.63|52.43|54.49|52.29|0
1639747590000|2021-12-17 13:26:30|54.56|52.36|54.56|52.36|54.56|52.36|54.53|52.33|0
1639747600000|2021-12-17 13:26:40|54.55|52.35|54.53|52.33|54.55|52.35|54.53|52.33|0
1639747610000|2021-12-17 13:26:50|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1639747620000|2021-12-17 13:27:00|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1639747630000|2021-12-17 13:27:10|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1639747640000|2021-12-17 13:27:20|54.63|52.43|54.67|52.47|54.67|52.47|54.63|52.43|0
1639747650000|2021-12-17 13:27:30|54.63|52.43|54.67|52.47|54.67|52.47|54.63|52.43|0
1639747660000|2021-12-17 13:27:40|54.63|52.43|54.63|52.43|54.67|52.47|54.63|52.43|0
1639747680000|2021-12-17 13:28:00|54.67|52.47|54.53|52.33|54.67|52.47|54.53|52.33|0
1639747690000|2021-12-17 13:28:10|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1639747710000|2021-12-17 13:28:30|54.6|52.4|54.6|52.4|54.6|52.4|54.56|52.36|0
1639747720000|2021-12-17 13:28:40|54.56|52.36|54.56|52.36|54.56|52.36|54.56|52.36|0
1639747730000|2021-12-17 13:28:50|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1639747740000|2021-12-17 13:29:00|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1639747750000|2021-12-17 13:29:10|54.63|52.43|54.63|52.43|54.63|52.43|54.63|52.43|0
1639747760000|2021-12-17 13:29:20|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1639747770000|2021-12-17 13:29:30|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1639747780000|2021-12-17 13:29:40|54.56|52.36|54.6|52.4|54.6|52.4|54.56|52.36|0
1639747800000|2021-12-17 13:30:00|54.56|52.36|54.51|52.31|54.63|52.43|54.51|52.31|0
1639747810000|2021-12-17 13:30:10|54.45|52.25|54.42|52.22|54.45|52.25|54.38|52.18|0
1639747820000|2021-12-17 13:30:20|54.45|52.25|54.38|52.18|54.45|52.25|54.38|52.18|0
1639747830000|2021-12-17 13:30:30|54.42|52.22|54.38|52.18|54.42|52.22|54.38|52.18|0
1639747840000|2021-12-17 13:30:40|54.35|52.15|54.42|52.22|54.42|52.22|54.35|52.15|0
1639747850000|2021-12-17 13:30:50|54.38|52.18|54.38|52.18|54.42|52.22|54.38|52.18|0
1639747860000|2021-12-17 13:31:00|54.42|52.22|54.38|52.18|54.42|52.22|54.38|52.18|0
1639747870000|2021-12-17 13:31:10|54.42|52.22|54.49|52.29|54.49|52.29|54.42|52.22|0
1639747880000|2021-12-17 13:31:20|54.56|52.36|54.56|52.36|54.6|52.4|54.56|52.36|0
1639747890000|2021-12-17 13:31:30|54.52|52.32|54.52|52.32|54.56|52.36|54.52|52.32|0
1639747900000|2021-12-17 13:31:40|54.49|52.29|54.56|52.36|54.56|52.36|54.49|52.29|0
1639747910000|2021-12-17 13:31:50|54.54|52.34|54.52|52.32|54.56|52.36|54.52|52.32|0
1639747920000|2021-12-17 13:32:00|54.6|52.4|54.63|52.43|54.63|52.43|54.6|52.4|0
1639747930000|2021-12-17 13:32:10|54.67|52.47|54.74|52.54|54.74|52.54|54.67|52.47|0
1639747940000|2021-12-17 13:32:20|54.77|52.57|54.77|52.57|54.81|52.61|54.77|52.57|0
1639747950000|2021-12-17 13:32:30|54.74|52.54|54.77|52.57|54.77|52.57|54.74|52.54|0
1639747960000|2021-12-17 13:32:40|54.74|52.54|54.59|52.39|54.74|52.54|54.59|52.39|0
1639747970000|2021-12-17 13:32:50|54.56|52.36|54.52|52.32|54.56|52.36|54.52|52.32|0
1639747980000|2021-12-17 13:33:00|54.49|52.29|54.49|52.29|54.52|52.32|54.49|52.29|0
1639747990000|2021-12-17 13:33:10|54.45|52.25|54.49|52.29|54.49|52.29|54.42|52.22|0
1639748000000|2021-12-17 13:33:20|54.47|52.27|54.45|52.25|54.47|52.27|54.45|52.25|0
1639748010000|2021-12-17 13:33:30|54.47|52.27|54.49|52.29|54.56|52.36|54.47|52.27|0
1639748020000|2021-12-17 13:33:40|54.45|52.25|54.42|52.22|54.45|52.25|54.42|52.22|0
1639748030000|2021-12-17 13:33:50|54.45|52.25|54.49|52.29|54.52|52.32|54.45|52.25|0
1639748040000|2021-12-17 13:34:00|54.45|52.25|54.49|52.29|54.49|52.29|54.45|52.25|0
1639748050000|2021-12-17 13:34:10|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1639748060000|2021-12-17 13:34:20|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1639748070000|2021-12-17 13:34:30|54.59|52.39|54.56|52.36|54.59|52.39|54.52|52.32|0
1639748080000|2021-12-17 13:34:40|54.59|52.39|54.59|52.39|54.59|52.39|54.59|52.39|0
1639748090000|2021-12-17 13:34:50|54.56|52.36|54.45|52.25|54.56|52.36|54.45|52.25|0
1639748100000|2021-12-17 13:35:00|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1639748110000|2021-12-17 13:35:10|54.31|52.11|54.38|52.18|54.38|52.18|54.31|52.11|0
1639748120000|2021-12-17 13:35:20|54.34|52.14|54.31|52.11|54.34|52.14|54.31|52.11|0
1639748130000|2021-12-17 13:35:30|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1639748140000|2021-12-17 13:35:40|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1639748150000|2021-12-17 13:35:50|54.29|52.09|54.27|52.07|54.29|52.09|54.27|52.07|0
1639748160000|2021-12-17 13:36:00|54.31|52.11|54.27|52.07|54.31|52.11|54.27|52.07|0
1639748170000|2021-12-17 13:36:10|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1639748180000|2021-12-17 13:36:20|54.38|52.18|54.41|52.21|54.45|52.25|54.38|52.18|0
1639748190000|2021-12-17 13:36:30|54.45|52.25|54.31|52.11|54.45|52.25|54.31|52.11|0
1639748200000|2021-12-17 13:36:40|54.27|52.07|54.27|52.07|54.31|52.11|54.27|52.07|0
1639748210000|2021-12-17 13:36:50|54.38|52.18|54.38|52.18|54.38|52.18|54.34|52.14|0
1639748220000|2021-12-17 13:37:00|54.45|52.25|54.41|52.21|54.48|52.28|54.41|52.21|0
1639748230000|2021-12-17 13:37:10|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1639748240000|2021-12-17 13:37:20|54.48|52.28|54.48|52.28|54.48|52.28|54.47|52.27|0
1639748250000|2021-12-17 13:37:30|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1639748260000|2021-12-17 13:37:40|54.59|52.39|54.45|52.25|54.59|52.39|54.45|52.25|0
1639748270000|2021-12-17 13:37:50|54.48|52.28|54.31|52.11|54.48|52.28|54.31|52.11|0
1639748280000|2021-12-17 13:38:00|54.34|52.14|54.48|52.28|54.52|52.32|54.34|52.14|0
1639748290000|2021-12-17 13:38:10|54.45|52.25|54.52|52.32|54.52|52.32|54.45|52.25|0
1639748300000|2021-12-17 13:38:20|54.45|52.25|54.47|52.27|54.48|52.28|54.45|52.25|0
1639748310000|2021-12-17 13:38:30|54.41|52.21|54.45|52.25|54.45|52.25|54.41|52.21|0
1639748320000|2021-12-17 13:38:40|54.48|52.28|54.45|52.25|54.48|52.28|54.45|52.25|0
1639748330000|2021-12-17 13:38:50|54.52|52.32|54.52|52.32|54.52|52.32|54.52|52.32|0
1639748340000|2021-12-17 13:39:00|54.5|52.3|54.52|52.32|54.52|52.32|54.48|52.28|0
1639748350000|2021-12-17 13:39:10|54.59|52.39|54.59|52.39|54.63|52.43|54.59|52.39|0
1639748360000|2021-12-17 13:39:20|54.55|52.35|54.59|52.39|54.59|52.39|54.55|52.35|0
1639748370000|2021-12-17 13:39:30|54.63|52.43|54.66|52.46|54.66|52.46|54.63|52.43|0
1639748380000|2021-12-17 13:39:40|54.7|52.5|54.66|52.46|54.7|52.5|54.66|52.46|0
1639748390000|2021-12-17 13:39:50|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1639748400000|2021-12-17 13:40:00|54.66|52.46|54.7|52.5|54.7|52.5|54.66|52.46|0
1639748410000|2021-12-17 13:40:10|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1639748420000|2021-12-17 13:40:20|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1639748430000|2021-12-17 13:40:30|54.73|52.53|54.8|52.6|54.8|52.6|54.73|52.53|0
1639748440000|2021-12-17 13:40:40|54.77|52.57|54.8|52.6|54.8|52.6|54.77|52.57|0
1639748450000|2021-12-17 13:40:50|54.88|52.68|54.98|52.78|54.98|52.78|54.88|52.68|0
1639748460000|2021-12-17 13:41:00|55.02|52.82|55.06|52.86|55.06|52.86|55.02|52.82|0
1639748470000|2021-12-17 13:41:10|55.02|52.82|55.02|52.82|55.02|52.82|55.02|52.82|0
1639748480000|2021-12-17 13:41:20|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1639748490000|2021-12-17 13:41:30|55.06|52.86|55.02|52.82|55.06|52.86|55.02|52.82|0
1639748500000|2021-12-17 13:41:40|55.06|52.86|55.02|52.82|55.06|52.86|55.02|52.82|0
1639748510000|2021-12-17 13:41:50|54.98|52.78|54.88|52.68|54.98|52.78|54.88|52.68|0
1639748520000|2021-12-17 13:42:00|54.91|52.71|54.88|52.68|54.91|52.71|54.86|52.66|0
1639748530000|2021-12-17 13:42:10|54.84|52.64|54.84|52.64|54.84|52.64|54.8|52.6|0
1639748540000|2021-12-17 13:42:20|54.8|52.6|54.84|52.64|54.84|52.64|54.8|52.6|0
1639748550000|2021-12-17 13:42:30|54.8|52.6|54.8|52.6|54.8|52.6|54.77|52.57|0
1639748560000|2021-12-17 13:42:40|54.77|52.57|54.8|52.6|54.8|52.6|54.77|52.57|0
1639748570000|2021-12-17 13:42:50|54.77|52.57|54.7|52.5|54.77|52.57|54.7|52.5|0
1639748580000|2021-12-17 13:43:00|54.62|52.42|54.55|52.35|54.62|52.42|54.55|52.35|0
1639748590000|2021-12-17 13:43:10|54.45|52.25|54.37|52.17|54.45|52.25|54.34|52.14|0
1639748600000|2021-12-17 13:43:20|54.34|52.14|54.3|52.1|54.34|52.14|54.27|52.07|0
1639748610000|2021-12-17 13:43:30|54.34|52.14|54.34|52.14|54.37|52.17|54.3|52.1|0
1639748620000|2021-12-17 13:43:40|54.27|52.07|54.37|52.17|54.37|52.17|54.27|52.07|0
1639748630000|2021-12-17 13:43:50|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1639748640000|2021-12-17 13:44:00|54.3|52.1|54.45|52.25|54.45|52.25|54.3|52.1|0
1639748650000|2021-12-17 13:44:10|54.43|52.23|54.52|52.32|54.52|52.32|54.43|52.23|0
1639748660000|2021-12-17 13:44:20|54.48|52.28|54.46|52.26|54.48|52.28|54.44|52.24|0
1639748670000|2021-12-17 13:44:30|54.52|52.32|54.44|52.24|54.52|52.32|54.44|52.24|0
1639748680000|2021-12-17 13:44:40|54.48|52.28|54.48|52.28|54.52|52.32|54.48|52.28|0
1639748690000|2021-12-17 13:44:50|54.5|52.3|54.44|52.24|54.52|52.32|54.44|52.24|0
1639748700000|2021-12-17 13:45:00|54.52|52.32|54.44|52.24|54.52|52.32|54.44|52.24|0
1639748710000|2021-12-17 13:45:10|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1639748720000|2021-12-17 13:45:20|54.44|52.24|54.34|52.14|54.44|52.24|54.34|52.14|0
1639748730000|2021-12-17 13:45:30|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1639748740000|2021-12-17 13:45:40|54.27|52.07|54.3|52.1|54.3|52.1|54.27|52.07|0
1639748750000|2021-12-17 13:45:50|54.34|52.14|54.34|52.14|54.34|52.14|54.3|52.1|0
1639748760000|2021-12-17 13:46:00|54.36|52.16|54.34|52.14|54.36|52.16|54.34|52.14|0
1639748770000|2021-12-17 13:46:10|54.3|52.1|54.44|52.24|54.44|52.24|54.3|52.1|0
1639748780000|2021-12-17 13:46:20|54.34|52.14|54.32|52.12|54.37|52.17|54.32|52.12|0
1639748790000|2021-12-17 13:46:30|54.34|52.14|54.3|52.1|54.34|52.14|54.3|52.1|0
1639748800000|2021-12-17 13:46:40|54.34|52.14|54.41|52.21|54.41|52.21|54.34|52.14|0
1639748810000|2021-12-17 13:46:50|54.37|52.17|54.41|52.21|54.44|52.24|54.37|52.17|0
1639748820000|2021-12-17 13:47:00|54.44|52.24|54.37|52.17|54.44|52.24|54.37|52.17|0
1639748830000|2021-12-17 13:47:10|54.41|52.21|54.44|52.24|54.44|52.24|54.41|52.21|0
1639748840000|2021-12-17 13:47:20|54.48|52.28|54.51|52.31|54.51|52.31|54.48|52.28|0
1639748850000|2021-12-17 13:47:30|54.48|52.28|54.39|52.19|54.48|52.28|54.37|52.17|0
1639748860000|2021-12-17 13:47:40|54.41|52.21|54.37|52.17|54.41|52.21|54.37|52.17|0
1639748870000|2021-12-17 13:47:50|54.3|52.1|54.34|52.14|54.34|52.14|54.26|52.06|0
1639748880000|2021-12-17 13:48:00|54.3|52.1|54.26|52.06|54.3|52.1|54.23|52.03|0
1639748890000|2021-12-17 13:48:10|54.34|52.14|54.34|52.14|54.37|52.17|54.34|52.14|0
1639748910000|2021-12-17 13:48:30|54.41|52.21|54.5|52.3|54.5|52.3|54.41|52.21|0
1639748920000|2021-12-17 13:48:40|54.51|52.31|54.51|52.31|54.51|52.31|54.48|52.28|0
1639748930000|2021-12-17 13:48:50|54.55|52.35|54.59|52.39|54.59|52.39|54.55|52.35|0
1639748940000|2021-12-17 13:49:00|54.62|52.42|54.62|52.42|54.62|52.42|54.62|52.42|0
1639748950000|2021-12-17 13:49:10|54.66|52.46|54.68|52.48|54.69|52.49|54.66|52.46|0
1639748960000|2021-12-17 13:49:20|54.73|52.53|54.76|52.56|54.76|52.56|54.69|52.49|0
1639748970000|2021-12-17 13:49:30|54.78|52.58|54.69|52.49|54.78|52.58|54.69|52.49|0
1639748980000|2021-12-17 13:49:40|54.66|52.46|54.73|52.53|54.73|52.53|54.66|52.46|0
1639748990000|2021-12-17 13:49:50|54.69|52.49|54.69|52.49|54.73|52.53|54.69|52.49|0
1639749000000|2021-12-17 13:50:00|54.73|52.53|54.69|52.49|54.73|52.53|54.69|52.49|0
1639749010000|2021-12-17 13:50:10|54.73|52.53|54.75|52.55|54.75|52.55|54.69|52.49|0
1639749020000|2021-12-17 13:50:20|54.73|52.53|54.73|52.53|54.76|52.56|54.73|52.53|0
1639749040000|2021-12-17 13:50:40|54.66|52.46|54.58|52.38|54.66|52.46|54.58|52.38|0
1639749050000|2021-12-17 13:50:50|54.66|52.46|54.69|52.49|54.69|52.49|54.66|52.46|0
1639749060000|2021-12-17 13:51:00|54.66|52.46|54.73|52.53|54.73|52.53|54.66|52.46|0
1639749070000|2021-12-17 13:51:10|54.76|52.56|54.76|52.56|54.76|52.56|54.73|52.53|0
1639749080000|2021-12-17 13:51:20|54.73|52.53|54.76|52.56|54.76|52.56|54.73|52.53|0
1639749090000|2021-12-17 13:51:30|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1639749100000|2021-12-17 13:51:40|54.76|52.56|54.69|52.49|54.76|52.56|54.69|52.49|0
1639749110000|2021-12-17 13:51:50|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1639749120000|2021-12-17 13:52:00|54.69|52.49|54.65|52.45|54.69|52.49|54.65|52.45|0
1639749130000|2021-12-17 13:52:10|54.62|52.42|54.65|52.45|54.65|52.45|54.62|52.42|0
1639749140000|2021-12-17 13:52:20|54.58|52.38|54.55|52.35|54.58|52.38|54.55|52.35|0
1639749150000|2021-12-17 13:52:30|54.51|52.31|54.55|52.35|54.55|52.35|54.51|52.31|0
1639749160000|2021-12-17 13:52:40|54.58|52.38|54.73|52.53|54.73|52.53|54.58|52.38|0
1639749170000|2021-12-17 13:52:50|54.8|52.6|54.76|52.56|54.8|52.6|54.76|52.56|0
1639749180000|2021-12-17 13:53:00|54.73|52.53|54.73|52.53|54.73|52.53|54.73|52.53|0
1639749190000|2021-12-17 13:53:10|54.69|52.49|54.69|52.49|54.73|52.53|54.69|52.49|0
1639749200000|2021-12-17 13:53:20|54.65|52.45|54.73|52.53|54.73|52.53|54.65|52.45|0
1639749210000|2021-12-17 13:53:30|54.76|52.56|54.73|52.53|54.76|52.56|54.73|52.53|0
1639749220000|2021-12-17 13:53:40|54.69|52.49|54.8|52.6|54.8|52.6|54.69|52.49|0
1639749230000|2021-12-17 13:53:50|54.83|52.63|54.87|52.67|54.87|52.67|54.83|52.63|0
1639749240000|2021-12-17 13:54:00|54.83|52.63|54.87|52.67|54.9|52.7|54.83|52.63|0
1639749250000|2021-12-17 13:54:10|54.83|52.63|54.69|52.49|54.83|52.63|54.69|52.49|0
1639749260000|2021-12-17 13:54:20|54.65|52.45|54.73|52.53|54.73|52.53|54.65|52.45|0
1639749270000|2021-12-17 13:54:30|54.69|52.49|54.72|52.52|54.73|52.53|54.69|52.49|0
1639749280000|2021-12-17 13:54:40|54.76|52.56|54.69|52.49|54.76|52.56|54.69|52.49|0
1639749290000|2021-12-17 13:54:50|54.65|52.45|54.65|52.45|54.69|52.49|54.65|52.45|0
1639749300000|2021-12-17 13:55:00|54.69|52.49|54.62|52.42|54.69|52.49|54.62|52.42|0
1639749310000|2021-12-17 13:55:10|54.65|52.45|54.69|52.49|54.69|52.49|54.65|52.45|0
1639749320000|2021-12-17 13:55:20|54.72|52.52|54.72|52.52|54.76|52.56|54.72|52.52|0
1639749330000|2021-12-17 13:55:30|54.76|52.56|54.76|52.56|54.76|52.56|54.76|52.56|0
1639749340000|2021-12-17 13:55:40|54.74|52.54|54.69|52.49|54.74|52.54|54.69|52.49|0
1639749350000|2021-12-17 13:55:50|54.55|52.35|54.47|52.27|54.55|52.35|54.47|52.27|0
1639749360000|2021-12-17 13:56:00|54.51|52.31|54.47|52.27|54.51|52.31|54.47|52.27|0
1639749370000|2021-12-17 13:56:10|54.53|52.33|54.51|52.31|54.55|52.35|54.51|52.31|0
1639749380000|2021-12-17 13:56:20|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1639749390000|2021-12-17 13:56:30|54.58|52.38|54.62|52.42|54.62|52.42|54.58|52.38|0
1639749400000|2021-12-17 13:56:40|54.65|52.45|54.65|52.45|54.65|52.45|54.65|52.45|0
1639749410000|2021-12-17 13:56:50|54.62|52.42|54.65|52.45|54.65|52.45|54.62|52.42|0
1639749420000|2021-12-17 13:57:00|54.62|52.42|54.58|52.38|54.69|52.49|54.58|52.38|0
1639749430000|2021-12-17 13:57:10|54.54|52.34|54.51|52.31|54.54|52.34|54.51|52.31|0
1639749440000|2021-12-17 13:57:20|54.47|52.27|54.44|52.24|54.54|52.34|54.44|52.24|0
1639749450000|2021-12-17 13:57:30|54.47|52.27|54.47|52.27|54.47|52.27|54.47|52.27|0
1639749460000|2021-12-17 13:57:40|54.44|52.24|54.47|52.27|54.47|52.27|54.44|52.24|0
1639749470000|2021-12-17 13:57:50|54.44|52.24|54.47|52.27|54.49|52.29|54.44|52.24|0
1639749480000|2021-12-17 13:58:00|54.51|52.31|54.47|52.27|54.51|52.31|54.47|52.27|0
1639749490000|2021-12-17 13:58:10|54.4|52.2|54.22|52.02|54.4|52.2|54.22|52.02|0
1639749500000|2021-12-17 13:58:20|54.26|52.06|54.22|52.02|54.29|52.09|54.22|52.02|0
1639749510000|2021-12-17 13:58:30|54.26|52.06|54.37|52.17|54.37|52.17|54.26|52.06|0
1639749520000|2021-12-17 13:58:40|54.31|52.11|54.33|52.13|54.33|52.13|54.31|52.11|0
1639749530000|2021-12-17 13:58:50|54.35|52.15|54.37|52.17|54.4|52.2|54.35|52.15|0
1639749540000|2021-12-17 13:59:00|54.36|52.16|54.29|52.09|54.36|52.16|54.29|52.09|0
1639749550000|2021-12-17 13:59:10|54.33|52.13|54.26|52.06|54.33|52.13|54.26|52.06|0
1639749560000|2021-12-17 13:59:20|54.22|52.02|54.26|52.06|54.29|52.09|54.22|52.02|0
1639749570000|2021-12-17 13:59:30|54.22|52.02|54.26|52.06|54.26|52.06|54.22|52.02|0
1639749580000|2021-12-17 13:59:40|54.22|52.02|54.26|52.06|54.26|52.06|54.22|52.02|0
1639749590000|2021-12-17 13:59:50|54.22|52.02|54.29|52.09|54.29|52.09|54.22|52.02|0
1639749600000|2021-12-17 14:00:00|54.26|52.06|54.22|52.02|54.29|52.09|54.22|52.02|0
1639749610000|2021-12-17 14:00:10|54.19|51.99|54.04|51.84|54.19|51.99|54.04|51.84|0
1639749620000|2021-12-17 14:00:20|54.15|51.95|54.12|51.92|54.15|51.95|54.08|51.88|0
1639749630000|2021-12-17 14:00:30|54.22|52.02|54.22|52.02|54.24|52.04|54.22|52.02|0
1639749640000|2021-12-17 14:00:40|54.19|51.99|54.4|52.2|54.4|52.2|54.19|51.99|0
1639749650000|2021-12-17 14:00:50|54.47|52.27|54.33|52.13|54.47|52.27|54.33|52.13|0
1639749660000|2021-12-17 14:01:00|54.36|52.16|54.22|52.02|54.36|52.16|54.22|52.02|0
1639749670000|2021-12-17 14:01:10|54.24|52.04|54.49|52.29|54.49|52.29|54.22|52.02|0
1639749680000|2021-12-17 14:01:20|54.47|52.27|54.61|52.41|54.65|52.45|54.47|52.27|0
1639749690000|2021-12-17 14:01:30|54.65|52.45|54.72|52.52|54.72|52.52|54.61|52.41|0
1639749700000|2021-12-17 14:01:40|54.68|52.48|54.65|52.45|54.68|52.48|54.65|52.45|0
1639749710000|2021-12-17 14:01:50|54.68|52.48|54.72|52.52|54.76|52.56|54.68|52.48|0
1639749720000|2021-12-17 14:02:00|54.79|52.59|54.86|52.66|54.86|52.66|54.79|52.59|0
1639749730000|2021-12-17 14:02:10|54.76|52.56|54.76|52.56|54.79|52.59|54.76|52.56|0
1639749740000|2021-12-17 14:02:20|54.79|52.59|54.72|52.52|54.79|52.59|54.68|52.48|0
1639749750000|2021-12-17 14:02:30|54.68|52.48|54.72|52.52|54.72|52.52|54.68|52.48|0
1639749760000|2021-12-17 14:02:40|54.68|52.48|54.76|52.56|54.76|52.56|54.68|52.48|0
1639749770000|2021-12-17 14:02:50|54.79|52.59|54.83|52.63|54.86|52.66|54.76|52.56|0
1639749780000|2021-12-17 14:03:00|54.86|52.66|54.9|52.7|54.9|52.7|54.86|52.66|0
1639749790000|2021-12-17 14:03:10|54.86|52.66|54.9|52.7|54.9|52.7|54.86|52.66|0
1639749800000|2021-12-17 14:03:20|54.86|52.66|54.86|52.66|54.86|52.66|54.86|52.66|0
1639749810000|2021-12-17 14:03:30|54.9|52.7|54.76|52.56|54.9|52.7|54.76|52.56|0
1639749820000|2021-12-17 14:03:40|54.79|52.59|54.83|52.63|54.83|52.63|54.72|52.52|0
1639749830000|2021-12-17 14:03:50|54.79|52.59|54.86|52.66|54.86|52.66|54.79|52.59|0
1639749840000|2021-12-17 14:04:00|54.83|52.63|54.79|52.59|54.83|52.63|54.79|52.59|0
1639749850000|2021-12-17 14:04:10|54.83|52.63|54.93|52.73|54.93|52.73|54.83|52.63|0
1639749860000|2021-12-17 14:04:20|54.9|52.7|54.79|52.59|54.9|52.7|54.79|52.59|0
1639749870000|2021-12-17 14:04:30|54.76|52.56|54.77|52.57|54.79|52.59|54.76|52.56|0
1639749880000|2021-12-17 14:04:40|54.79|52.59|54.79|52.59|54.79|52.59|54.75|52.55|0
1639749890000|2021-12-17 14:04:50|54.86|52.66|54.85|52.65|54.86|52.66|54.85|52.65|0
1639749900000|2021-12-17 14:05:00|54.86|52.66|54.86|52.66|54.86|52.66|54.83|52.63|0
1639749910000|2021-12-17 14:05:10|54.9|52.7|54.9|52.7|54.9|52.7|54.86|52.66|0
1639749920000|2021-12-17 14:05:20|54.86|52.66|54.93|52.73|54.93|52.73|54.86|52.66|0
1639749930000|2021-12-17 14:05:30|54.97|52.77|54.86|52.66|54.97|52.77|54.86|52.66|0
1639749940000|2021-12-17 14:05:40|54.9|52.7|54.93|52.73|54.93|52.73|54.9|52.7|0
1639749950000|2021-12-17 14:05:50|54.97|52.77|55.01|52.81|55.01|52.81|54.97|52.77|0
1639749960000|2021-12-17 14:06:00|54.9|52.7|54.9|52.7|54.93|52.73|54.9|52.7|0
1639749970000|2021-12-17 14:06:10|54.93|52.73|54.97|52.77|54.97|52.77|54.93|52.73|0
1639749980000|2021-12-17 14:06:20|55.01|52.81|55.08|52.88|55.08|52.88|55.01|52.81|0
1639749990000|2021-12-17 14:06:30|55.06|52.86|55.06|52.86|55.06|52.86|55.06|52.86|0
1639750000000|2021-12-17 14:06:40|55.04|52.84|55.11|52.91|55.11|52.91|55.04|52.84|0
1639750010000|2021-12-17 14:06:50|55.15|52.95|55.15|52.95|55.15|52.95|55.15|52.95|0
1639750020000|2021-12-17 14:07:00|55.11|52.91|55.11|52.91|55.11|52.91|55.11|52.91|0
1639750030000|2021-12-17 14:07:10|55.19|52.99|55.29|53.09|55.29|53.09|55.19|52.99|0
1639750050000|2021-12-17 14:07:30|55.28|53.08|55.29|53.09|55.29|53.09|55.28|53.08|0
1639750060000|2021-12-17 14:07:40|55.33|53.13|55.18|52.98|55.37|53.17|55.18|52.98|0
1639750070000|2021-12-17 14:07:50|55.11|52.91|55.18|52.98|55.18|52.98|55.11|52.91|0
1639750080000|2021-12-17 14:08:00|55.15|52.95|55.22|53.02|55.22|53.02|55.15|52.95|0
1639750090000|2021-12-17 14:08:10|55.29|53.09|55.29|53.09|55.29|53.09|55.29|53.09|0
1639750100000|2021-12-17 14:08:20|55.26|53.06|55.18|52.98|55.26|53.06|55.18|52.98|0
1639750130000|2021-12-17 14:08:50|55.22|53.02|55.26|53.06|55.26|53.06|55.22|53.02|0
1639750140000|2021-12-17 14:09:00|55.29|53.09|55.26|53.06|55.29|53.09|55.26|53.06|0
1639750150000|2021-12-17 14:09:10|55.22|53.02|55.33|53.13|55.33|53.13|55.22|53.02|0
1639750160000|2021-12-17 14:09:20|55.36|53.16|55.55|53.35|55.55|53.35|55.36|53.16|0
1639750170000|2021-12-17 14:09:30|55.47|53.27|55.51|53.31|55.51|53.31|55.44|53.24|0
1639750180000|2021-12-17 14:09:40|55.55|53.35|55.62|53.42|55.62|53.42|55.55|53.35|0
1639750190000|2021-12-17 14:09:50|55.65|53.45|55.69|53.49|55.73|53.53|55.65|53.45|0
1639750200000|2021-12-17 14:10:00|55.65|53.45|55.58|53.38|55.65|53.45|55.55|53.35|0
1639750210000|2021-12-17 14:10:10|55.55|53.35|55.4|53.2|55.55|53.35|55.4|53.2|0
1639750220000|2021-12-17 14:10:20|55.44|53.24|55.4|53.2|55.44|53.24|55.4|53.2|0
1639750230000|2021-12-17 14:10:30|55.44|53.24|55.47|53.27|55.47|53.27|55.44|53.24|0
1639750240000|2021-12-17 14:10:40|55.55|53.35|55.47|53.27|55.55|53.35|55.47|53.27|0
1639750250000|2021-12-17 14:10:50|55.51|53.31|55.51|53.31|55.51|53.31|55.47|53.27|0
1639750260000|2021-12-17 14:11:00|55.47|53.27|55.55|53.35|55.55|53.35|55.44|53.24|0
1639750270000|2021-12-17 14:11:10|55.53|53.33|55.51|53.31|55.53|53.33|55.51|53.31|0
1639750280000|2021-12-17 14:11:20|55.47|53.27|55.54|53.34|55.54|53.34|55.47|53.27|0
1639750290000|2021-12-17 14:11:30|55.47|53.27|55.47|53.27|55.47|53.27|55.45|53.25|0
1639750300000|2021-12-17 14:11:40|55.51|53.31|55.47|53.27|55.51|53.31|55.44|53.24|0
1639750310000|2021-12-17 14:11:50|55.51|53.31|55.51|53.31|55.51|53.31|55.47|53.27|0
1639750320000|2021-12-17 14:12:00|55.47|53.27|55.44|53.24|55.47|53.27|55.44|53.24|0
1639750330000|2021-12-17 14:12:10|55.47|53.27|55.44|53.24|55.47|53.27|55.44|53.24|0
1639750340000|2021-12-17 14:12:20|55.47|53.27|55.44|53.24|55.47|53.27|55.44|53.24|0
1639750350000|2021-12-17 14:12:30|55.47|53.27|55.4|53.2|55.47|53.27|55.4|53.2|0
1639750360000|2021-12-17 14:12:40|55.44|53.24|55.4|53.2|55.44|53.24|55.4|53.2|0
1639750370000|2021-12-17 14:12:50|55.42|53.22|55.4|53.2|55.42|53.22|55.4|53.2|0
1639750420000|2021-12-17 14:13:40|55.43|53.23|55.47|53.27|55.47|53.27|55.43|53.23|0
1639750430000|2021-12-17 14:13:50|55.43|53.23|55.43|53.23|55.47|53.27|55.43|53.23|0
1639750440000|2021-12-17 14:14:00|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1639750450000|2021-12-17 14:14:10|55.47|53.27|55.47|53.27|55.47|53.27|55.47|53.27|0
1639750460000|2021-12-17 14:14:20|55.43|53.23|55.43|53.23|55.51|53.31|55.43|53.23|0
1639750470000|2021-12-17 14:14:30|55.47|53.27|55.58|53.38|55.58|53.38|55.43|53.23|0
1639750480000|2021-12-17 14:14:40|55.65|53.45|55.62|53.42|55.65|53.45|55.54|53.34|0
1639750490000|2021-12-17 14:14:50|55.58|53.38|55.54|53.34|55.58|53.38|55.54|53.34|0
1639750500000|2021-12-17 14:15:00|55.51|53.31|55.43|53.23|55.54|53.34|55.43|53.23|0
1639750510000|2021-12-17 14:15:10|55.4|53.2|55.43|53.23|55.43|53.23|55.4|53.2|0
1639750520000|2021-12-17 14:15:20|55.4|53.2|55.4|53.2|55.4|53.2|55.4|53.2|0
1639750560000|2021-12-17 14:16:00|55.43|53.23|55.47|53.27|55.47|53.27|55.43|53.23|0
1639750570000|2021-12-17 14:16:10|55.43|53.23|55.43|53.23|55.43|53.23|55.43|53.23|0
1639750580000|2021-12-17 14:16:20|55.47|53.27|55.47|53.27|55.54|53.34|55.47|53.27|0
1639750590000|2021-12-17 14:16:30|55.51|53.31|55.65|53.45|55.65|53.45|55.51|53.31|0
1639750600000|2021-12-17 14:16:40|55.54|53.34|55.54|53.34|55.58|53.38|55.54|53.34|0
1639750610000|2021-12-17 14:16:50|55.47|53.27|55.4|53.2|55.47|53.27|55.36|53.16|0
1639750620000|2021-12-17 14:17:00|55.36|53.16|55.4|53.2|55.4|53.2|55.36|53.16|0
1639750630000|2021-12-17 14:17:10|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1639750640000|2021-12-17 14:17:20|55.4|53.2|55.54|53.34|55.54|53.34|55.36|53.16|0
1639750650000|2021-12-17 14:17:30|55.58|53.38|55.58|53.38|55.61|53.41|55.58|53.38|0
1639750660000|2021-12-17 14:17:40|55.67|53.47|55.61|53.41|55.67|53.47|55.61|53.41|0
1639750670000|2021-12-17 14:17:50|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1639750680000|2021-12-17 14:18:00|55.61|53.41|55.58|53.38|55.65|53.45|55.58|53.38|0
1639750690000|2021-12-17 14:18:10|55.5|53.3|55.47|53.27|55.5|53.3|55.47|53.27|0
1639750700000|2021-12-17 14:18:20|55.5|53.3|55.5|53.3|55.5|53.3|55.47|53.27|0
1639750710000|2021-12-17 14:18:30|55.47|53.27|55.4|53.2|55.47|53.27|55.4|53.2|0
1639750720000|2021-12-17 14:18:40|55.36|53.16|55.4|53.2|55.4|53.2|55.36|53.16|0
1639750730000|2021-12-17 14:18:50|55.36|53.16|55.36|53.16|55.36|53.16|55.36|53.16|0
1639750740000|2021-12-17 14:19:00|55.25|53.05|55.21|53.01|55.25|53.05|55.21|53.01|0
1639750750000|2021-12-17 14:19:10|55.23|53.03|55.14|52.94|55.25|53.05|55.14|52.94|0
1639750760000|2021-12-17 14:19:20|55.11|52.91|55.07|52.87|55.11|52.91|55.07|52.87|0
1639750770000|2021-12-17 14:19:30|55.05|52.85|55|52.8|55.11|52.91|55|52.8|0
1639750780000|2021-12-17 14:19:40|54.96|52.76|54.93|52.73|54.96|52.76|54.93|52.73|0
1639750790000|2021-12-17 14:19:50|54.94|52.74|54.93|52.73|54.94|52.74|54.93|52.73|0
1639750800000|2021-12-17 14:20:00|55|52.8|55|52.8|55|52.8|54.96|52.76|0
1639750810000|2021-12-17 14:20:10|55.03|52.83|55|52.8|55.03|52.83|55|52.8|0
1639750820000|2021-12-17 14:20:20|55.07|52.87|54.96|52.76|55.07|52.87|54.96|52.76|0
1639750830000|2021-12-17 14:20:30|55|52.8|55|52.8|55.03|52.83|55|52.8|0
1639750840000|2021-12-17 14:20:40|55.03|52.83|54.96|52.76|55.03|52.83|54.96|52.76|0
1639750850000|2021-12-17 14:20:50|54.92|52.72|55|52.8|55|52.8|54.92|52.72|0
1639750860000|2021-12-17 14:21:00|55.03|52.83|55|52.8|55.07|52.87|55|52.8|0
1639750870000|2021-12-17 14:21:10|54.96|52.76|54.96|52.76|54.96|52.76|54.96|52.76|0
1639750880000|2021-12-17 14:21:20|54.92|52.72|54.89|52.69|54.92|52.72|54.89|52.69|0
1639750890000|2021-12-17 14:21:30|54.82|52.62|54.78|52.58|54.82|52.62|54.76|52.56|0
1639750900000|2021-12-17 14:21:40|54.74|52.54|54.67|52.47|54.74|52.54|54.67|52.47|0
1639750910000|2021-12-17 14:21:50|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1639750920000|2021-12-17 14:22:00|54.78|52.58|54.71|52.51|54.78|52.58|54.71|52.51|0
1639750930000|2021-12-17 14:22:10|54.74|52.54|54.78|52.58|54.82|52.62|54.74|52.54|0
1639750940000|2021-12-17 14:22:20|54.71|52.51|54.74|52.54|54.74|52.54|54.71|52.51|0
1639750950000|2021-12-17 14:22:30|54.78|52.58|54.82|52.62|54.82|52.62|54.78|52.58|0
1639750960000|2021-12-17 14:22:40|54.85|52.65|54.78|52.58|54.85|52.65|54.78|52.58|0
1639750970000|2021-12-17 14:22:50|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1639750980000|2021-12-17 14:23:00|54.78|52.58|54.78|52.58|54.78|52.58|54.74|52.54|0
1639750990000|2021-12-17 14:23:10|54.74|52.54|54.74|52.54|54.78|52.58|54.74|52.54|0
1639751000000|2021-12-17 14:23:20|54.78|52.58|54.74|52.54|54.78|52.58|54.74|52.54|0
1639751010000|2021-12-17 14:23:30|54.71|52.51|54.67|52.47|54.71|52.51|54.67|52.47|0
1639751020000|2021-12-17 14:23:40|54.69|52.49|54.71|52.51|54.78|52.58|54.69|52.49|0
1639751030000|2021-12-17 14:23:50|54.76|52.56|54.71|52.51|54.76|52.56|54.71|52.51|0
1639751040000|2021-12-17 14:24:00|54.67|52.47|54.74|52.54|54.74|52.54|54.67|52.47|0
1639751050000|2021-12-17 14:24:10|54.71|52.51|54.71|52.51|54.71|52.51|54.67|52.47|0
1639751060000|2021-12-17 14:24:20|54.74|52.54|54.85|52.65|54.85|52.65|54.74|52.54|0
1639751070000|2021-12-17 14:24:30|54.83|52.63|54.96|52.76|54.96|52.76|54.83|52.63|0
1639751080000|2021-12-17 14:24:40|54.92|52.72|54.99|52.79|54.99|52.79|54.92|52.72|0
1639751090000|2021-12-17 14:24:50|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1639751100000|2021-12-17 14:25:00|54.94|52.74|55.03|52.83|55.03|52.83|54.94|52.74|0
1639751110000|2021-12-17 14:25:10|55.07|52.87|54.96|52.76|55.07|52.87|54.96|52.76|0
1639751120000|2021-12-17 14:25:20|54.99|52.79|54.96|52.76|54.99|52.79|54.96|52.76|0
1639751130000|2021-12-17 14:25:30|54.99|52.79|54.92|52.72|54.99|52.79|54.92|52.72|0
1639751140000|2021-12-17 14:25:40|54.96|52.76|54.99|52.79|54.99|52.79|54.92|52.72|0
1639751150000|2021-12-17 14:25:50|55.03|52.83|54.99|52.79|55.03|52.83|54.99|52.79|0
1639751160000|2021-12-17 14:26:00|54.92|52.72|54.81|52.61|54.92|52.72|54.81|52.61|0
1639751170000|2021-12-17 14:26:10|54.78|52.58|54.76|52.56|54.78|52.58|54.74|52.54|0
1639751180000|2021-12-17 14:26:20|54.74|52.54|54.78|52.58|54.81|52.61|54.74|52.54|0
1639751190000|2021-12-17 14:26:30|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1639751200000|2021-12-17 14:26:40|54.71|52.51|54.71|52.51|54.71|52.51|54.71|52.51|0
1639751210000|2021-12-17 14:26:50|54.72|52.52|54.71|52.51|54.72|52.52|54.71|52.51|0
1639751220000|2021-12-17 14:27:00|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1639751230000|2021-12-17 14:27:10|54.71|52.51|54.71|52.51|54.74|52.54|54.71|52.51|0
1639751240000|2021-12-17 14:27:20|54.74|52.54|54.81|52.61|54.81|52.61|54.74|52.54|0
1639751250000|2021-12-17 14:27:30|54.85|52.65|54.99|52.79|54.99|52.79|54.85|52.65|0
1639751260000|2021-12-17 14:27:40|55.06|52.86|55.28|53.08|55.28|53.08|55.06|52.86|0
1639751270000|2021-12-17 14:27:50|55.35|53.15|55.28|53.08|55.39|53.19|55.28|53.08|0
1639751280000|2021-12-17 14:28:00|55.32|53.12|55.17|52.97|55.32|53.12|55.17|52.97|0
1639751290000|2021-12-17 14:28:10|55.14|52.94|55.46|53.26|55.54|53.34|55.14|52.94|0
1639751300000|2021-12-17 14:28:20|55.5|53.3|55.57|53.37|55.64|53.44|55.5|53.3|0
1639751310000|2021-12-17 14:28:30|55.53|53.33|55.57|53.37|55.57|53.37|55.44|53.24|0
1639751320000|2021-12-17 14:28:40|55.61|53.41|55.72|53.52|55.72|53.52|55.53|53.33|0
1639751330000|2021-12-17 14:28:50|55.75|53.55|55.75|53.55|55.75|53.55|55.72|53.52|0
1639751340000|2021-12-17 14:29:00|55.83|53.63|55.83|53.63|55.83|53.63|55.75|53.55|0
1639751350000|2021-12-17 14:29:10|55.79|53.59|55.9|53.7|55.9|53.7|55.79|53.59|0
1639751360000|2021-12-17 14:29:20|55.86|53.66|55.97|53.77|55.97|53.77|55.86|53.66|0
1639751370000|2021-12-17 14:29:30|55.93|53.73|55.97|53.77|55.97|53.77|55.92|53.72|0
1639751380000|2021-12-17 14:29:40|55.93|53.73|55.61|53.41|55.93|53.73|55.61|53.41|0
1639751390000|2021-12-17 14:29:50|55.39|53.19|55.43|53.23|55.53|53.33|55.39|53.19|0
1639751400000|2021-12-17 14:30:00|55.5|53.3|55.41|53.21|55.5|53.3|55.21|53.01|0
1639751410000|2021-12-17 14:30:10|55.42|53.22|54.88|52.68|55.42|53.22|54.88|52.68|0
1639751420000|2021-12-17 14:30:20|54.97|52.77|55.05|52.85|55.1|52.9|54.97|52.77|0
1639751430000|2021-12-17 14:30:30|55.06|52.86|54.92|52.72|55.06|52.86|54.92|52.72|0
1639751440000|2021-12-17 14:30:40|55.06|52.86|54.96|52.76|55.1|52.9|54.96|52.76|0
1639751450000|2021-12-17 14:30:50|55.03|52.83|55.06|52.86|55.21|53.01|55.03|52.83|0
1639751460000|2021-12-17 14:31:00|55.24|53.04|54.83|52.63|55.24|53.04|54.83|52.63|0
1639751470000|2021-12-17 14:31:10|54.95|52.75|54.78|52.58|54.95|52.75|54.67|52.47|0
1639751480000|2021-12-17 14:31:20|54.85|52.65|55.13|52.93|55.13|52.93|54.85|52.65|0
1639751490000|2021-12-17 14:31:30|54.95|52.75|55.1|52.9|55.1|52.9|54.95|52.75|0
1639751500000|2021-12-17 14:31:40|55.03|52.83|54.95|52.75|55.03|52.83|54.88|52.68|0
1639751510000|2021-12-17 14:31:50|54.81|52.61|54.81|52.61|54.88|52.68|54.81|52.61|0
1639751520000|2021-12-17 14:32:00|54.92|52.72|54.74|52.54|54.92|52.72|54.74|52.54|0
1639751530000|2021-12-17 14:32:10|54.7|52.5|54.77|52.57|54.77|52.57|54.7|52.5|0
1639751540000|2021-12-17 14:32:20|54.81|52.61|54.74|52.54|54.88|52.68|54.74|52.54|0
1639751550000|2021-12-17 14:32:30|54.85|52.65|54.81|52.61|54.85|52.65|54.77|52.57|0
1639751560000|2021-12-17 14:32:40|55.06|52.86|55.21|53.01|55.21|53.01|55.03|52.83|0
1639751570000|2021-12-17 14:32:50|55.13|52.93|55.24|53.04|55.24|53.04|55.13|52.93|0
1639751580000|2021-12-17 14:33:00|55.35|53.15|54.95|52.75|55.35|53.15|54.95|52.75|0
1639751590000|2021-12-17 14:33:10|54.86|52.66|54.74|52.54|54.86|52.66|54.74|52.54|0
1639751600000|2021-12-17 14:33:20|54.7|52.5|53.93|51.73|54.7|52.5|53.93|51.73|0
1639751610000|2021-12-17 14:33:30|54.76|52.56|55.7|53.5|55.7|53.5|54.66|52.46|0
1639751620000|2021-12-17 14:33:40|55.63|53.43|55.59|53.39|55.67|53.47|55.59|53.39|0
1639751630000|2021-12-17 14:33:50|55.63|53.43|55.63|53.43|55.65|53.45|55.59|53.39|0
1639751640000|2021-12-17 14:34:00|55.59|53.39|55.78|53.58|55.78|53.58|55.59|53.39|0
1639751650000|2021-12-17 14:34:10|55.81|53.61|55.92|53.72|55.92|53.72|55.81|53.61|0
1639751660000|2021-12-17 14:34:20|56.03|53.83|56.06|53.86|56.1|53.9|56.03|53.83|0
1639751670000|2021-12-17 14:34:30|56.14|53.94|56.21|54.01|56.21|54.01|56.14|53.94|0
1639751680000|2021-12-17 14:34:40|56.28|54.08|56.46|54.26|56.5|54.3|56.28|54.08|0
1639751690000|2021-12-17 14:34:50|56.36|54.16|56.21|54.01|56.36|54.16|56.21|54.01|0
1639751700000|2021-12-17 14:35:00|56.17|53.97|56.36|54.16|56.39|54.19|56.17|53.97|0
1639751710000|2021-12-17 14:35:10|56.32|54.12|56.57|54.37|56.57|54.37|56.28|54.08|0
1639751720000|2021-12-17 14:35:20|56.68|54.48|56.72|54.52|56.76|54.56|56.57|54.37|0
1639751730000|2021-12-17 14:35:30|56.65|54.45|56.68|54.48|56.68|54.48|56.5|54.3|0
1639751740000|2021-12-17 14:35:40|56.76|54.56|57.05|54.85|57.05|54.85|56.72|54.52|0
1639751750000|2021-12-17 14:35:50|57.09|54.89|57.53|55.33|57.53|55.33|56.94|54.74|0
1639751760000|2021-12-17 14:36:00|57.57|55.37|57.61|55.41|57.61|55.41|57.46|55.26|0
1639751770000|2021-12-17 14:36:10|57.79|55.59|57.98|55.78|57.98|55.78|57.79|55.59|0
1639751780000|2021-12-17 14:36:20|57.9|55.7|58.13|55.93|58.13|55.93|57.9|55.7|0
1639751790000|2021-12-17 14:36:30|58.24|56.04|58.35|56.15|58.35|56.15|58.11|55.91|0
1639751800000|2021-12-17 14:36:40|58.39|56.19|58.5|56.3|58.5|56.3|58.39|56.19|0
1639751810000|2021-12-17 14:36:50|58.39|56.19|58.58|56.38|58.58|56.38|58.39|56.19|0
1639751820000|2021-12-17 14:37:00|58.62|56.42|58.58|56.38|58.65|56.45|58.58|56.38|0
1639751830000|2021-12-17 14:37:10|58.65|56.45|58.73|56.53|58.73|56.53|58.65|56.45|0
1639751840000|2021-12-17 14:37:20|58.65|56.45|58.62|56.42|58.69|56.49|58.62|56.42|0
1639751850000|2021-12-17 14:37:30|58.73|56.53|58.81|56.61|58.81|56.61|58.65|56.45|0
1639751860000|2021-12-17 14:37:40|58.84|56.64|58.73|56.53|58.84|56.64|58.73|56.53|0
1639751870000|2021-12-17 14:37:50|58.84|56.64|58.99|56.79|59.11|56.91|58.83|56.63|0
1639751880000|2021-12-17 14:38:00|58.92|56.72|58.88|56.68|58.92|56.72|58.77|56.57|0
1639751890000|2021-12-17 14:38:10|58.65|56.45|58.5|56.3|58.65|56.45|58.5|56.3|0
1639751900000|2021-12-17 14:38:20|58.43|56.23|58.69|56.49|58.69|56.49|58.43|56.23|0
1639751910000|2021-12-17 14:38:30|58.92|56.72|58.99|56.79|59.03|56.83|58.92|56.72|0
1639751920000|2021-12-17 14:38:40|58.88|56.68|58.99|56.79|59.03|56.83|58.88|56.68|0
1639751930000|2021-12-17 14:38:50|58.92|56.72|58.99|56.79|58.99|56.79|58.84|56.64|0
1639751940000|2021-12-17 14:39:00|59.07|56.87|58.99|56.79|59.18|56.98|58.99|56.79|0
1639751950000|2021-12-17 14:39:10|58.98|56.78|59.13|56.93|59.13|56.93|58.98|56.78|0
1639751960000|2021-12-17 14:39:20|59.18|56.98|59.15|56.95|59.18|56.98|59.11|56.91|0
1639751970000|2021-12-17 14:39:30|59.09|56.89|58.98|56.78|59.17|56.97|58.98|56.78|0
1639751980000|2021-12-17 14:39:40|58.96|56.76|58.62|56.42|58.99|56.79|58.62|56.42|0
1639751990000|2021-12-17 14:39:50|58.77|56.57|58.46|56.26|58.77|56.57|58.46|56.26|0
1639752000000|2021-12-17 14:40:00|58.54|56.34|58.63|56.43|58.73|56.53|58.54|56.34|0
1639752010000|2021-12-17 14:40:10|58.58|56.38|58.96|56.76|59.01|56.81|58.58|56.38|0
1639752020000|2021-12-17 14:40:20|58.99|56.79|59.03|56.83|59.03|56.83|58.88|56.68|0
1639752030000|2021-12-17 14:40:30|58.99|56.79|59.07|56.87|59.07|56.87|58.92|56.72|0
1639752040000|2021-12-17 14:40:40|59.11|56.91|58.84|56.64|59.11|56.91|58.84|56.64|0
1639752050000|2021-12-17 14:40:50|58.77|56.57|58.73|56.53|58.77|56.57|58.69|56.49|0
1639752060000|2021-12-17 14:41:00|58.69|56.49|58.41|56.21|58.69|56.49|58.41|56.21|0
1639752070000|2021-12-17 14:41:10|58.31|56.11|58.39|56.19|58.39|56.19|58.28|56.08|0
1639752080000|2021-12-17 14:41:20|58.28|56.08|58.77|56.57|58.86|56.66|58.28|56.08|0
1639752090000|2021-12-17 14:41:30|58.8|56.6|59.16|56.96|59.16|56.96|58.8|56.6|0
1639752100000|2021-12-17 14:41:40|59.14|56.94|59.33|57.13|59.33|57.13|59.14|56.94|0
1639752110000|2021-12-17 14:41:50|59.49|57.29|59.58|57.38|59.58|57.38|59.49|57.29|0
1639752120000|2021-12-17 14:42:00|59.6|57.4|59.45|57.25|59.68|57.48|59.45|57.25|0
1639752130000|2021-12-17 14:42:10|59.49|57.29|59.72|57.52|59.72|57.52|59.49|57.29|0
1639752140000|2021-12-17 14:42:20|59.68|57.48|59.93|57.73|59.93|57.73|59.68|57.48|0
1639752150000|2021-12-17 14:42:30|59.87|57.67|59.76|57.56|59.87|57.67|59.76|57.56|0
1639752160000|2021-12-17 14:42:40|59.72|57.52|59.6|57.4|59.72|57.52|59.6|57.4|0
1639752170000|2021-12-17 14:42:50|59.56|57.36|59.56|57.36|59.56|57.36|59.49|57.29|0
1639752180000|2021-12-17 14:43:00|59.41|57.21|59.37|57.17|59.41|57.21|59.33|57.13|0
1639752190000|2021-12-17 14:43:10|59.53|57.33|59.56|57.36|59.6|57.4|59.53|57.33|0
1639752200000|2021-12-17 14:43:20|59.53|57.33|59.56|57.36|59.56|57.36|59.49|57.29|0
1639752210000|2021-12-17 14:43:30|59.41|57.21|59.3|57.1|59.43|57.23|59.3|57.1|0
1639752220000|2021-12-17 14:43:40|58.72|56.52|58.68|56.48|58.72|56.52|58.68|56.48|0
1639752230000|2021-12-17 14:43:50|58.91|56.71|58.94|56.74|58.94|56.74|58.87|56.67|0
1639752240000|2021-12-17 14:44:00|58.91|56.71|59.13|56.93|59.13|56.93|58.91|56.71|0
1639752250000|2021-12-17 14:44:10|59.1|56.9|57.12|54.92|59.21|57.01|57.12|54.92|0
1639752260000|2021-12-17 14:44:20|57.08|54.88|56.93|54.73|57.08|54.88|56.93|54.73|0
1639752270000|2021-12-17 14:44:30|57.04|54.84|57|54.8|57.04|54.84|56.93|54.73|0
1639752280000|2021-12-17 14:44:40|58.73|56.53|58.73|56.53|58.77|56.57|58.73|56.53|0
1639752290000|2021-12-17 14:44:50|58.81|56.61|58.88|56.68|58.88|56.68|58.81|56.61|0
1639752300000|2021-12-17 14:45:00|58.92|56.72|58.92|56.72|59.04|56.84|58.92|56.72|0
1639752310000|2021-12-17 14:45:10|58.84|56.64|60.67|58.47|60.67|58.47|58.84|56.64|0
1639752320000|2021-12-17 14:45:20|60.16|57.96|60.16|57.96|60.2|58|60.16|57.96|0
1639752330000|2021-12-17 14:45:30|60.2|58|60.24|58.04|60.24|58.04|60.16|57.96|0
1639752340000|2021-12-17 14:45:40|60.09|57.89|59.89|57.69|60.09|57.89|59.89|57.69|0
1639752350000|2021-12-17 14:45:50|59.68|57.48|59.62|57.42|59.68|57.48|59.59|57.39|0
1639752360000|2021-12-17 14:46:00|59.55|57.35|58.35|56.15|59.55|57.35|58.35|56.15|0
1639752370000|2021-12-17 14:46:10|58.46|56.26|58.16|55.96|58.46|56.26|58.16|55.96|0
1639752380000|2021-12-17 14:46:20|58.2|56|58.27|56.07|58.27|56.07|58.2|56|0
1639752390000|2021-12-17 14:46:30|58.35|56.15|58.39|56.19|58.46|56.26|58.35|56.15|0
1639752400000|2021-12-17 14:46:40|58.24|56.04|57.9|55.7|58.24|56.04|57.9|55.7|0
1639752410000|2021-12-17 14:46:50|57.82|55.62|58.05|55.85|58.05|55.85|57.82|55.62|0
1639752420000|2021-12-17 14:47:00|57.97|55.77|57.9|55.7|58.03|55.83|57.9|55.7|0
1639752430000|2021-12-17 14:47:10|58.01|55.81|57.9|55.7|58.12|55.92|57.9|55.7|0
1639752440000|2021-12-17 14:47:20|57.94|55.74|57.71|55.51|57.94|55.74|57.71|55.51|0
1639752450000|2021-12-17 14:47:30|57.86|55.66|57.71|55.51|57.86|55.66|57.6|55.4|0
1639752460000|2021-12-17 14:47:40|57.64|55.44|57.64|55.44|57.64|55.44|57.6|55.4|0
1639752470000|2021-12-17 14:47:50|57.45|55.25|57.37|55.17|57.45|55.25|57.37|55.17|0
1639752480000|2021-12-17 14:48:00|57.56|55.36|57.34|55.14|57.56|55.36|57.34|55.14|0
1639752490000|2021-12-17 14:48:10|57.37|55.17|57.49|55.29|57.49|55.29|57.37|55.17|0
1639752500000|2021-12-17 14:48:20|57.45|55.25|57.54|55.34|57.6|55.4|57.45|55.25|0
1639752510000|2021-12-17 14:48:30|57.52|55.32|57.82|55.62|57.82|55.62|57.52|55.32|0
1639752520000|2021-12-17 14:48:40|57.75|55.55|57.75|55.55|57.75|55.55|57.6|55.4|0
1639752530000|2021-12-17 14:48:50|57.56|55.36|57.56|55.36|57.58|55.38|57.52|55.32|0
1639752540000|2021-12-17 14:49:00|57.63|55.43|57.71|55.51|57.71|55.51|57.63|55.43|0
1639752550000|2021-12-17 14:49:10|57.67|55.47|57.75|55.55|57.75|55.55|57.67|55.47|0
1639752560000|2021-12-17 14:49:20|57.67|55.47|57.48|55.28|57.67|55.47|57.48|55.28|0
1639752570000|2021-12-17 14:49:30|57.52|55.32|57.34|55.14|57.52|55.32|57.3|55.1|0
1639752580000|2021-12-17 14:49:40|57.37|55.17|57.04|54.84|57.37|55.17|57.04|54.84|0
1639752590000|2021-12-17 14:49:50|56.93|54.73|56.82|54.62|56.93|54.73|56.82|54.62|0
1639752600000|2021-12-17 14:50:00|56.67|54.47|56.48|54.28|56.67|54.47|56.48|54.28|0
1639752610000|2021-12-17 14:50:10|56.41|54.21|55.97|53.77|56.41|54.21|55.97|53.77|0
1639752620000|2021-12-17 14:50:20|56.01|53.81|56.3|54.1|56.3|54.1|55.97|53.77|0
1639752630000|2021-12-17 14:50:30|56.26|54.06|56.01|53.81|56.26|54.06|55.97|53.77|0
1639752640000|2021-12-17 14:50:40|56.08|53.88|56.04|53.84|56.12|53.92|56.04|53.84|0
1639752650000|2021-12-17 14:50:50|55.93|53.73|56.12|53.92|56.12|53.92|55.9|53.7|0
1639752660000|2021-12-17 14:51:00|55.9|53.7|56.01|53.81|56.15|53.95|55.9|53.7|0
1639752670000|2021-12-17 14:51:10|55.93|53.73|55.79|53.59|55.93|53.73|55.79|53.59|0
1639752680000|2021-12-17 14:51:20|55.75|53.55|55.9|53.7|55.9|53.7|55.75|53.55|0
1639752690000|2021-12-17 14:51:30|56.01|53.81|56.08|53.88|56.08|53.88|55.97|53.77|0
1639752700000|2021-12-17 14:51:40|56.04|53.84|55.9|53.7|56.04|53.84|55.9|53.7|0
1639752710000|2021-12-17 14:51:50|55.84|53.64|55.61|53.41|55.84|53.64|55.61|53.41|0
1639752720000|2021-12-17 14:52:00|55.46|53.26|55.64|53.44|55.64|53.44|55.39|53.19|0
1639752730000|2021-12-17 14:52:10|55.72|53.52|55.75|53.55|55.82|53.62|55.72|53.52|0
1639752740000|2021-12-17 14:52:20|55.93|53.73|55.93|53.73|55.97|53.77|55.93|53.73|0
1639752750000|2021-12-17 14:52:30|56.01|53.81|55.79|53.59|56.01|53.81|55.79|53.59|0
1639752760000|2021-12-17 14:52:40|55.72|53.52|55.82|53.62|55.82|53.62|55.72|53.52|0
1639752770000|2021-12-17 14:52:50|55.79|53.59|55.9|53.7|55.93|53.73|55.79|53.59|0
1639752780000|2021-12-17 14:53:00|55.97|53.77|56.08|53.88|56.15|53.95|55.97|53.77|0
1639752790000|2021-12-17 14:53:10|56.12|53.92|55.9|53.7|56.12|53.92|55.9|53.7|0
1639752800000|2021-12-17 14:53:20|55.93|53.73|55.97|53.77|55.97|53.77|55.93|53.73|0
1639752810000|2021-12-17 14:53:30|55.9|53.7|56.12|53.92|56.12|53.92|55.9|53.7|0
1639752820000|2021-12-17 14:53:40|56.08|53.88|56.26|54.06|56.26|54.06|56.08|53.88|0
1639752830000|2021-12-17 14:53:50|56.24|54.04|56.63|54.43|56.63|54.43|56.24|54.04|0
1639752840000|2021-12-17 14:54:00|56.39|54.19|56.37|54.17|56.39|54.19|56.33|54.13|0
1639752850000|2021-12-17 14:54:10|56.59|54.39|56.92|54.72|56.92|54.72|56.59|54.39|0
1639752860000|2021-12-17 14:54:20|56.81|54.61|57.07|54.87|57.11|54.91|56.81|54.61|0
1639752870000|2021-12-17 14:54:30|57.11|54.91|57.56|55.36|57.56|55.36|57.04|54.84|0
1639752880000|2021-12-17 14:54:40|57.44|55.24|57.56|55.36|57.67|55.47|57.44|55.24|0
1639752890000|2021-12-17 14:54:50|57.67|55.47|57.56|55.36|57.67|55.47|57.48|55.28|0
1639752900000|2021-12-17 14:55:00|57.71|55.51|57.97|55.77|57.97|55.77|57.71|55.51|0
1639752910000|2021-12-17 14:55:10|58.12|55.92|57.67|55.47|58.12|55.92|57.67|55.47|0
1639752920000|2021-12-17 14:55:20|57.78|55.58|57.71|55.51|57.82|55.62|57.67|55.47|0
1639752930000|2021-12-17 14:55:30|57.67|55.47|57.82|55.62|57.93|55.73|57.67|55.47|0
1639752940000|2021-12-17 14:55:40|57.89|55.69|58.12|55.92|58.12|55.92|57.78|55.58|0
1639752950000|2021-12-17 14:55:50|58.16|55.96|58.38|56.18|58.38|56.18|58.1|55.9|0
1639752960000|2021-12-17 14:56:00|58.36|56.16|58.12|55.92|58.36|56.16|58.12|55.92|0
1639752970000|2021-12-17 14:56:10|58.16|55.96|58.23|56.03|58.23|56.03|58.04|55.84|0
1639752980000|2021-12-17 14:56:20|58.19|55.99|57.93|55.73|58.19|55.99|57.93|55.73|0
1639752990000|2021-12-17 14:56:30|58.04|55.84|57.93|55.73|58.12|55.92|57.93|55.73|0
1639753000000|2021-12-17 14:56:40|57.97|55.77|58.34|56.14|58.34|56.14|57.97|55.77|0
1639753010000|2021-12-17 14:56:50|58.12|55.92|58.04|55.84|58.12|55.92|58.04|55.84|0
1639753020000|2021-12-17 14:57:00|58.16|55.96|58.16|55.96|58.31|56.11|58.16|55.96|0
1639753030000|2021-12-17 14:57:10|58.19|55.99|58.06|55.86|58.19|55.99|58.04|55.84|0
1639753040000|2021-12-17 14:57:20|57.89|55.69|57.93|55.73|58.04|55.84|57.89|55.69|0
1639753050000|2021-12-17 14:57:30|57.85|55.65|58.08|55.88|58.08|55.88|57.85|55.65|0
1639753060000|2021-12-17 14:57:40|58.04|55.84|57.85|55.65|58.04|55.84|57.78|55.58|0
1639753070000|2021-12-17 14:57:50|58|55.8|58.08|55.88|58.12|55.92|58|55.8|0
1639753080000|2021-12-17 14:58:00|57.93|55.73|57.82|55.62|57.93|55.73|57.78|55.58|0
1639753090000|2021-12-17 14:58:10|57.78|55.58|57.82|55.62|57.85|55.65|57.78|55.58|0
1639753100000|2021-12-17 14:58:20|57.85|55.65|58.12|55.92|58.12|55.92|57.85|55.65|0
1639753110000|2021-12-17 14:58:30|58.15|55.95|58.21|56.01|58.21|56.01|58.15|55.95|0
1639753120000|2021-12-17 14:58:40|58.12|55.92|57.97|55.77|58.12|55.92|57.97|55.77|0
1639753130000|2021-12-17 14:58:50|57.93|55.73|57.95|55.75|57.95|55.75|57.85|55.65|0
1639753140000|2021-12-17 14:59:00|57.74|55.54|57.93|55.73|57.93|55.73|57.74|55.54|0
1639753150000|2021-12-17 14:59:10|57.97|55.77|57.83|55.63|57.97|55.77|57.83|55.63|0
1639753160000|2021-12-17 14:59:20|57.67|55.47|57.78|55.58|57.78|55.58|57.67|55.47|0
1639753170000|2021-12-17 14:59:30|57.82|55.62|57.7|55.5|57.82|55.62|57.7|55.5|0
1639753180000|2021-12-17 14:59:40|57.67|55.47|57.48|55.28|57.67|55.47|57.44|55.24|0
1639753190000|2021-12-17 14:59:50|57.44|55.24|58.19|55.99|58.19|55.99|57.44|55.24|0
1639753200000|2021-12-17 15:00:00|58.17|55.97|56.84|54.64|58.41|56.21|56.84|54.64|0
1639753210000|2021-12-17 15:00:10|56.8|54.6|55.43|53.23|56.91|54.71|55.43|53.23|0
1639753220000|2021-12-17 15:00:20|55.37|53.17|55.36|53.16|55.37|53.17|55.32|53.12|0
1639753230000|2021-12-17 15:00:30|55.28|53.08|55.36|53.16|55.36|53.16|55.25|53.05|0
1639753240000|2021-12-17 15:00:40|55.39|53.19|56.6|54.4|56.68|54.48|55.39|53.19|0
1639753250000|2021-12-17 15:00:50|57.66|55.46|57.45|55.25|57.66|55.46|57.45|55.25|0
1639753260000|2021-12-17 15:01:00|58.6|56.4|58.14|55.94|58.6|56.4|58.02|55.82|0
1639753270000|2021-12-17 15:01:10|58.21|56.01|58.06|55.86|58.21|56.01|57.95|55.75|0
1639753280000|2021-12-17 15:01:20|57.95|55.75|58.21|56.01|58.21|56.01|57.95|55.75|0
1639753290000|2021-12-17 15:01:30|58.29|56.09|58.27|56.07|58.32|56.12|58.27|56.07|0
1639753300000|2021-12-17 15:01:40|58.14|55.94|58.21|56.01|58.25|56.05|58.14|55.94|0
1639753310000|2021-12-17 15:01:50|58.12|55.92|58.36|56.16|58.36|56.16|58.12|55.92|0
1639753320000|2021-12-17 15:02:00|58.29|56.09|58.27|56.07|58.44|56.24|58.27|56.07|0
1639753330000|2021-12-17 15:02:10|58.17|55.97|58.4|56.2|58.4|56.2|58.17|55.97|0
1639753340000|2021-12-17 15:02:20|58.49|56.29|58.93|56.73|58.93|56.73|58.49|56.29|0
1639753350000|2021-12-17 15:02:30|58.82|56.62|58.85|56.65|58.93|56.73|58.82|56.62|0
1639753360000|2021-12-17 15:02:40|58.93|56.73|58.89|56.69|58.93|56.73|58.89|56.69|0
1639753370000|2021-12-17 15:02:50|58.91|56.71|58.89|56.69|58.97|56.77|58.89|56.69|0
1639753380000|2021-12-17 15:03:00|58.63|56.43|58.06|55.86|58.66|56.46|58.06|55.86|0
1639753390000|2021-12-17 15:03:10|58.05|55.85|58.5|56.3|58.5|56.3|58.05|55.85|0
1639753400000|2021-12-17 15:03:20|58.35|56.15|58.2|56|58.35|56.15|58.2|56|0
1639753410000|2021-12-17 15:03:30|58.08|55.88|57.88|55.68|58.08|55.88|57.88|55.68|0
1639753420000|2021-12-17 15:03:40|57.89|55.69|57.48|55.28|57.89|55.69|57.48|55.28|0
1639753430000|2021-12-17 15:03:50|57.37|55.17|57.28|55.08|57.37|55.17|57.15|54.95|0
1639753440000|2021-12-17 15:04:00|57.41|55.21|57.33|55.13|57.48|55.28|57.33|55.13|0
1639753450000|2021-12-17 15:04:10|57.26|55.06|57.71|55.51|57.71|55.51|57.26|55.06|0
1639753460000|2021-12-17 15:04:20|57.63|55.43|57.78|55.58|57.86|55.66|57.63|55.43|0
1639753470000|2021-12-17 15:04:30|57.88|55.68|57.78|55.58|57.88|55.68|57.78|55.58|0
1639753480000|2021-12-17 15:04:40|57.82|55.62|57.71|55.51|57.82|55.62|57.71|55.51|0
1639753490000|2021-12-17 15:04:50|57.67|55.47|57.78|55.58|57.78|55.58|57.67|55.47|0
1639753500000|2021-12-17 15:05:00|57.63|55.43|57.56|55.36|57.63|55.43|57.56|55.36|0
1639753510000|2021-12-17 15:05:10|57.59|55.39|57.93|55.73|57.93|55.73|57.59|55.39|0
1639753520000|2021-12-17 15:05:20|57.97|55.77|58.01|55.81|58.01|55.81|57.93|55.73|0
1639753530000|2021-12-17 15:05:30|57.93|55.73|58.19|55.99|58.19|55.99|57.93|55.73|0
1639753540000|2021-12-17 15:05:40|58.08|55.88|58.08|55.88|58.08|55.88|58.01|55.81|0
1639753550000|2021-12-17 15:05:50|58.01|55.81|58.12|55.92|58.12|55.92|58.01|55.81|0
1639753560000|2021-12-17 15:06:00|58.01|55.81|57.93|55.73|58.01|55.81|57.93|55.73|0
1639753570000|2021-12-17 15:06:10|57.82|55.62|57.93|55.73|57.93|55.73|57.82|55.62|0
1639753580000|2021-12-17 15:06:20|58.04|55.84|58.08|55.88|58.12|55.92|58.04|55.84|0
1639753590000|2021-12-17 15:06:30|58.23|56.03|58.35|56.15|58.35|56.15|58.23|56.03|0
1639753600000|2021-12-17 15:06:40|58.31|56.11|58.23|56.03|58.35|56.15|58.23|56.03|0
1639753610000|2021-12-17 15:06:50|58.19|55.99|58.37|56.17|58.37|56.17|58.12|55.92|0
1639753620000|2021-12-17 15:07:00|58.27|56.07|58.27|56.07|58.46|56.26|58.27|56.07|0
1639753630000|2021-12-17 15:07:10|58.31|56.11|58.31|56.11|58.35|56.15|58.31|56.11|0
1639753640000|2021-12-17 15:07:20|58.27|56.07|58.08|55.88|58.31|56.11|58.08|55.88|0
1639753650000|2021-12-17 15:07:30|58.16|55.96|57.97|55.77|58.16|55.96|57.97|55.77|0
1639753660000|2021-12-17 15:07:40|58.1|55.9|58.08|55.88|58.1|55.9|58.04|55.84|0
1639753670000|2021-12-17 15:07:50|58.12|55.92|57.82|55.62|58.12|55.92|57.82|55.62|0
1639753680000|2021-12-17 15:08:00|58|55.8|58.19|55.99|58.19|55.99|58|55.8|0
1639753690000|2021-12-17 15:08:10|58.31|56.11|58.38|56.18|58.38|56.18|58.31|56.11|0
1639753700000|2021-12-17 15:08:20|58.34|56.14|58.31|56.11|58.34|56.14|58.31|56.11|0
1639753710000|2021-12-17 15:08:30|58.34|56.14|58.27|56.07|58.34|56.14|58.27|56.07|0
1639753720000|2021-12-17 15:08:40|58.19|55.99|57.89|55.69|58.19|55.99|57.89|55.69|0
1639753730000|2021-12-17 15:08:50|57.85|55.65|58.02|55.82|58.02|55.82|57.85|55.65|0
1639753740000|2021-12-17 15:09:00|57.97|55.77|57.93|55.73|57.97|55.77|57.89|55.69|0
1639753750000|2021-12-17 15:09:10|58.19|55.99|58.08|55.88|58.27|56.07|58.08|55.88|0
1639753760000|2021-12-17 15:09:20|58.02|55.82|58.19|55.99|58.23|56.03|58.02|55.82|0
1639753770000|2021-12-17 15:09:30|58.15|55.95|58.31|56.11|58.31|56.11|58.15|55.95|0
1639753780000|2021-12-17 15:09:40|58.27|56.07|58.23|56.03|58.27|56.07|58.19|55.99|0
1639753790000|2021-12-17 15:09:50|58.15|55.95|58.04|55.84|58.23|56.03|58.04|55.84|0
1639753800000|2021-12-17 15:10:00|58.1|55.9|58.38|56.18|58.38|56.18|58.1|55.9|0
1639753810000|2021-12-17 15:10:10|58.46|56.26|58.23|56.03|58.46|56.26|58.23|56.03|0
1639753820000|2021-12-17 15:10:20|58.19|55.99|58.27|56.07|58.27|56.07|58.19|55.99|0
1639753830000|2021-12-17 15:10:30|58.31|56.11|58.48|56.28|58.48|56.28|58.29|56.09|0
1639753840000|2021-12-17 15:10:40|58.57|56.37|58.57|56.37|58.57|56.37|58.46|56.26|0
1639753850000|2021-12-17 15:10:50|58.61|56.41|58.69|56.49|58.69|56.49|58.61|56.41|0
1639753860000|2021-12-17 15:11:00|58.49|56.29|58.53|56.33|58.57|56.37|58.49|56.29|0
1639753870000|2021-12-17 15:11:10|58.57|56.37|58.65|56.45|58.65|56.45|58.53|56.33|0
1639753880000|2021-12-17 15:11:20|58.61|56.41|58.38|56.18|58.65|56.45|58.38|56.18|0
1639753890000|2021-12-17 15:11:30|58.42|56.22|58.49|56.29|58.53|56.33|58.42|56.22|0
1639753900000|2021-12-17 15:11:40|58.42|56.22|58.65|56.45|58.65|56.45|58.42|56.22|0
1639753910000|2021-12-17 15:11:50|58.57|56.37|58.76|56.56|58.76|56.56|58.57|56.37|0
1639753920000|2021-12-17 15:12:00|58.84|56.64|58.57|56.37|58.84|56.64|58.57|56.37|0
1639753930000|2021-12-17 15:12:10|58.61|56.41|58.53|56.33|58.61|56.41|58.53|56.33|0
1639753940000|2021-12-17 15:12:20|58.57|56.37|58.61|56.41|58.61|56.41|58.53|56.33|0
1639753950000|2021-12-17 15:12:30|58.65|56.45|58.76|56.56|58.76|56.56|58.65|56.45|0
1639753960000|2021-12-17 15:12:40|58.72|56.52|58.72|56.52|58.72|56.52|58.72|56.52|0
1639753970000|2021-12-17 15:12:50|58.76|56.56|58.76|56.56|58.84|56.64|58.76|56.56|0
1639753980000|2021-12-17 15:13:00|58.68|56.48|58.8|56.6|58.8|56.6|58.68|56.48|0
1639753990000|2021-12-17 15:13:10|58.84|56.64|58.99|56.79|59.03|56.83|58.84|56.64|0
1639754000000|2021-12-17 15:13:20|58.97|56.77|59.41|57.21|59.41|57.21|58.97|56.77|0
1639754010000|2021-12-17 15:13:30|59.37|57.17|59.41|57.21|59.49|57.29|59.37|57.17|0
1639754020000|2021-12-17 15:13:40|59.72|57.52|59.95|57.75|59.95|57.75|59.72|57.52|0
1639754030000|2021-12-17 15:13:50|59.84|57.64|59.87|57.67|59.87|57.67|59.68|57.48|0
1639754040000|2021-12-17 15:14:00|59.72|57.52|59.6|57.4|59.72|57.52|59.55|57.35|0
1639754050000|2021-12-17 15:14:10|59.53|57.33|59.6|57.4|59.6|57.4|59.49|57.29|0
1639754060000|2021-12-17 15:14:20|59.64|57.44|59.64|57.44|59.8|57.6|59.64|57.44|0
1639754070000|2021-12-17 15:14:30|59.53|57.33|59.76|57.56|59.76|57.56|59.49|57.29|0
1639754080000|2021-12-17 15:14:40|59.72|57.52|59.72|57.52|59.72|57.52|59.72|57.52|0
1639754090000|2021-12-17 15:14:50|59.74|57.54|59.91|57.71|59.91|57.71|59.74|57.54|0
1639754100000|2021-12-17 15:15:00|59.87|57.67|60.22|58.02|60.22|58.02|59.87|57.67|0
1639754110000|2021-12-17 15:15:10|60.03|57.83|59.99|57.79|60.15|57.95|59.99|57.79|0
1639754120000|2021-12-17 15:15:20|60.11|57.91|60.19|57.99|60.22|58.02|60.11|57.91|0
1639754130000|2021-12-17 15:15:30|60.22|58.02|60.22|58.02|60.26|58.06|60.22|58.02|0
1639754140000|2021-12-17 15:15:40|60.11|57.91|60.18|57.98|60.26|58.06|60.11|57.91|0
1639754150000|2021-12-17 15:15:50|60.22|58.02|60.22|58.02|60.22|58.02|60.18|57.98|0
1639754160000|2021-12-17 15:16:00|60.18|57.98|60.24|58.04|60.24|58.04|60.17|57.97|0
1639754170000|2021-12-17 15:16:10|60.07|57.87|60.5|58.3|60.5|58.3|60.07|57.87|0
1639754180000|2021-12-17 15:16:20|60.61|58.41|60.5|58.3|60.61|58.41|60.5|58.3|0
1639754190000|2021-12-17 15:16:30|60.58|58.38|60.44|58.24|60.58|58.38|60.42|58.22|0
1639754200000|2021-12-17 15:16:40|60.54|58.34|60.54|58.34|60.57|58.37|60.54|58.34|0
1639754210000|2021-12-17 15:16:50|60.61|58.41|60.57|58.37|60.61|58.41|60.46|58.26|0
1639754220000|2021-12-17 15:17:00|60.54|58.34|60.48|58.28|60.54|58.34|60.46|58.26|0
1639754230000|2021-12-17 15:17:10|60.46|58.26|60.38|58.18|60.5|58.3|60.38|58.18|0
1639754240000|2021-12-17 15:17:20|60.42|58.22|60.5|58.3|60.54|58.34|60.42|58.22|0
1639754250000|2021-12-17 15:17:30|60.57|58.37|60.65|58.45|60.65|58.45|60.54|58.34|0
1639754260000|2021-12-17 15:17:40|60.57|58.37|60.61|58.41|60.61|58.41|60.57|58.37|0
1639754270000|2021-12-17 15:17:50|60.54|58.34|60.61|58.41|60.61|58.41|60.54|58.34|0
1639754280000|2021-12-17 15:18:00|60.57|58.37|60.4|58.2|60.65|58.45|60.4|58.2|0
1639754290000|2021-12-17 15:18:10|60.42|58.22|60.38|58.18|60.42|58.22|60.28|58.08|0
1639754300000|2021-12-17 15:18:20|60.46|58.26|60.4|58.2|60.53|58.33|60.4|58.2|0
1639754310000|2021-12-17 15:18:30|60.38|58.18|60.18|57.98|60.42|58.22|60.18|57.98|0
1639754320000|2021-12-17 15:18:40|60.22|58.02|60.22|58.02|60.26|58.06|60.18|57.98|0
1639754330000|2021-12-17 15:18:50|60.3|58.1|60.14|57.94|60.34|58.14|60.14|57.94|0
1639754340000|2021-12-17 15:19:00|60.1|57.9|59.76|57.56|60.1|57.9|59.76|57.56|0
1639754350000|2021-12-17 15:19:10|59.78|57.58|59.76|57.56|59.78|57.58|59.76|57.56|0
1639754360000|2021-12-17 15:19:20|59.83|57.63|59.91|57.71|59.91|57.71|59.79|57.59|0
1639754370000|2021-12-17 15:19:30|60.03|57.83|59.89|57.69|60.14|57.94|59.89|57.69|0
1639754380000|2021-12-17 15:19:40|59.91|57.71|59.83|57.63|59.91|57.71|59.83|57.63|0
1639754390000|2021-12-17 15:19:50|59.64|57.44|59.64|57.44|59.64|57.44|59.64|57.44|0
1639754400000|2021-12-17 15:20:00|59.76|57.56|59.72|57.52|59.76|57.56|59.64|57.44|0
1639754410000|2021-12-17 15:20:10|59.75|57.55|59.83|57.63|59.83|57.63|59.75|57.55|0
1639754420000|2021-12-17 15:20:20|59.85|57.65|59.72|57.52|59.85|57.65|59.68|57.48|0
1639754430000|2021-12-17 15:20:30|59.68|57.48|59.75|57.55|59.79|57.59|59.64|57.44|0
1639754440000|2021-12-17 15:20:40|59.79|57.59|59.79|57.59|59.79|57.59|59.75|57.55|0
1639754450000|2021-12-17 15:20:50|59.83|57.63|59.72|57.52|59.87|57.67|59.72|57.52|0
1639754460000|2021-12-17 15:21:00|59.75|57.55|60.03|57.83|60.03|57.83|59.75|57.55|0
1639754470000|2021-12-17 15:21:10|59.91|57.71|60.1|57.9|60.1|57.9|59.91|57.71|0
1639754480000|2021-12-17 15:21:20|60.03|57.83|59.95|57.75|60.03|57.83|59.95|57.75|0
1639754490000|2021-12-17 15:21:30|60.03|57.83|59.99|57.79|60.1|57.9|59.99|57.79|0
1639754500000|2021-12-17 15:21:40|60.03|57.83|59.93|57.73|60.03|57.83|59.93|57.73|0
1639754510000|2021-12-17 15:21:50|59.95|57.75|59.95|57.75|59.99|57.79|59.95|57.75|0
1639754520000|2021-12-17 15:22:00|59.99|57.79|60.14|57.94|60.14|57.94|59.91|57.71|0
1639754530000|2021-12-17 15:22:10|60.03|57.83|60.18|57.98|60.18|57.98|60.03|57.83|0
1639754540000|2021-12-17 15:22:20|60.22|58.02|60.22|58.02|60.22|58.02|60.16|57.96|0
1639754550000|2021-12-17 15:22:30|60.3|58.1|60.26|58.06|60.3|58.1|60.26|58.06|0
1639754560000|2021-12-17 15:22:40|60.28|58.08|60.45|58.25|60.45|58.25|60.28|58.08|0
1639754570000|2021-12-17 15:22:50|60.49|58.29|60.38|58.18|60.49|58.29|60.38|58.18|0
1639754580000|2021-12-17 15:23:00|60.26|58.06|60.18|57.98|60.38|58.18|60.18|57.98|0
1639754590000|2021-12-17 15:23:10|60.06|57.86|59.91|57.71|60.06|57.86|59.91|57.71|0
1639754600000|2021-12-17 15:23:20|59.93|57.73|59.91|57.71|60.02|57.82|59.91|57.71|0
1639754610000|2021-12-17 15:23:30|59.87|57.67|59.91|57.71|60.02|57.82|59.87|57.67|0
1639754620000|2021-12-17 15:23:40|59.95|57.75|59.87|57.67|59.95|57.75|59.83|57.63|0
1639754630000|2021-12-17 15:23:50|59.83|57.63|59.75|57.55|59.83|57.63|59.75|57.55|0
1639754640000|2021-12-17 15:24:00|59.91|57.71|60.61|58.41|60.61|58.41|59.91|57.71|0
1639754650000|2021-12-17 15:24:10|60.69|58.49|60.79|58.59|60.79|58.59|60.69|58.49|0
1639754660000|2021-12-17 15:24:20|59.55|57.35|60.67|58.47|60.67|58.47|59.49|57.29|0
1639754670000|2021-12-17 15:24:30|61.3|59.1|61.14|58.94|61.3|59.1|61.14|58.94|0
1639754680000|2021-12-17 15:24:40|61.18|58.98|60.86|58.66|61.18|58.98|60.86|58.66|0
1639754690000|2021-12-17 15:24:50|60.94|58.74|61.06|58.86|61.06|58.86|60.94|58.74|0
1639754700000|2021-12-17 15:25:00|61.04|58.84|60.98|58.78|61.14|58.94|60.98|58.78|0
1639754710000|2021-12-17 15:25:10|60.94|58.74|60.9|58.7|60.94|58.74|60.86|58.66|0
1639754720000|2021-12-17 15:25:20|60.86|58.66|60.82|58.62|60.94|58.74|60.82|58.62|0
1639754730000|2021-12-17 15:25:30|60.79|58.59|60.43|58.23|60.79|58.59|60.43|58.23|0
1639754740000|2021-12-17 15:25:40|60.55|58.35|60.71|58.51|60.71|58.51|60.55|58.35|0
1639754750000|2021-12-17 15:25:50|60.67|58.47|60.67|58.47|60.71|58.51|60.65|58.45|0
1639754760000|2021-12-17 15:26:00|60.63|58.43|60.24|58.04|60.63|58.43|60.24|58.04|0
1639754770000|2021-12-17 15:26:10|60.28|58.08|60.28|58.08|60.28|58.08|60.2|58|0
1639754780000|2021-12-17 15:26:20|60.12|57.92|59.97|57.77|60.12|57.92|59.97|57.77|0
1639754790000|2021-12-17 15:26:30|60.07|57.87|59.7|57.5|60.07|57.87|59.7|57.5|0
1639754800000|2021-12-17 15:26:40|59.74|57.54|59.93|57.73|59.93|57.73|59.74|57.54|0
1639754810000|2021-12-17 15:26:50|60.01|57.81|60.05|57.85|60.05|57.85|60.01|57.81|0
1639754820000|2021-12-17 15:27:00|60.01|57.81|59.58|57.38|60.01|57.81|59.58|57.38|0
1639754830000|2021-12-17 15:27:10|59.78|57.58|59.78|57.58|59.84|57.64|59.78|57.58|0
1639754840000|2021-12-17 15:27:20|59.7|57.5|59.78|57.58|59.78|57.58|59.7|57.5|0
1639754850000|2021-12-17 15:27:30|59.85|57.65|59.85|57.65|59.85|57.65|59.81|57.61|0
1639754860000|2021-12-17 15:27:40|59.78|57.58|59.78|57.58|59.89|57.69|59.78|57.58|0
1639754870000|2021-12-17 15:27:50|59.85|57.65|59.83|57.63|59.93|57.73|59.83|57.63|0
1639754880000|2021-12-17 15:28:00|59.93|57.73|59.93|57.73|59.93|57.73|59.78|57.58|0
1639754890000|2021-12-17 15:28:10|60.05|57.85|60.34|58.14|60.34|58.14|60.05|57.85|0
1639754900000|2021-12-17 15:28:20|60.32|58.12|60.2|58|60.39|58.19|60.2|58|0
1639754910000|2021-12-17 15:28:30|60.12|57.92|60.16|57.96|60.24|58.04|60.12|57.92|0
1639754920000|2021-12-17 15:28:40|60.2|58|60.12|57.92|60.24|58.04|60.12|57.92|0
1639754930000|2021-12-17 15:28:50|60.08|57.88|60.08|57.88|60.08|57.88|60.08|57.88|0
1639754940000|2021-12-17 15:29:00|60.16|57.96|60.01|57.81|60.16|57.96|59.93|57.73|0
1639754950000|2021-12-17 15:29:10|60.08|57.88|59.93|57.73|60.08|57.88|59.89|57.69|0
1639754960000|2021-12-17 15:29:20|59.91|57.71|60.08|57.88|60.08|57.88|59.91|57.71|0
1639754970000|2021-12-17 15:29:30|60.01|57.81|59.97|57.77|60.01|57.81|59.97|57.77|0
1639754980000|2021-12-17 15:29:40|59.89|57.69|59.85|57.65|59.97|57.77|59.85|57.65|0
1639754990000|2021-12-17 15:29:50|59.91|57.71|59.58|57.38|59.91|57.71|59.58|57.38|0
1639755000000|2021-12-17 15:30:00|59.62|57.42|59.74|57.54|59.81|57.61|59.62|57.42|0
1639755010000|2021-12-17 15:30:10|59.58|57.38|59.62|57.42|59.62|57.42|59.51|57.31|0
1639755020000|2021-12-17 15:30:20|59.7|57.5|59.97|57.77|59.97|57.77|59.7|57.5|0
1639755030000|2021-12-17 15:30:30|60.04|57.84|60.28|58.08|60.28|58.08|60.04|57.84|0
1639755040000|2021-12-17 15:30:40|60.08|57.88|60.08|57.88|60.12|57.92|60.06|57.86|0
1639755050000|2021-12-17 15:30:50|60.1|57.9|60.14|57.94|60.28|58.08|60.1|57.9|0
1639755060000|2021-12-17 15:31:00|60.2|58|60.04|57.84|60.2|58|60.04|57.84|0
1639755070000|2021-12-17 15:31:10|60.01|57.81|59.93|57.73|60.01|57.81|59.93|57.73|0
1639755080000|2021-12-17 15:31:20|60.01|57.81|60.08|57.88|60.08|57.88|60.01|57.81|0
1639755090000|2021-12-17 15:31:30|60.12|57.92|60.08|57.88|60.12|57.92|60.08|57.88|0
1639755100000|2021-12-17 15:31:40|60.04|57.84|60.01|57.81|60.04|57.84|60.01|57.81|0
1639755110000|2021-12-17 15:31:50|60.04|57.84|59.81|57.61|60.04|57.84|59.81|57.61|0
1639755120000|2021-12-17 15:32:00|59.93|57.73|60.04|57.84|60.08|57.88|59.93|57.73|0
1639755130000|2021-12-17 15:32:10|59.93|57.73|59.62|57.42|59.93|57.73|59.62|57.42|0
1639755140000|2021-12-17 15:32:20|59.81|57.61|59.85|57.65|59.85|57.65|59.81|57.61|0
1639755150000|2021-12-17 15:32:30|59.73|57.53|59.7|57.5|59.77|57.57|59.7|57.5|0
1639755160000|2021-12-17 15:32:40|59.77|57.57|59.73|57.53|59.77|57.57|59.68|57.48|0
1639755170000|2021-12-17 15:32:50|59.7|57.5|59.43|57.23|59.7|57.5|59.43|57.23|0
1639755180000|2021-12-17 15:33:00|59.31|57.11|59.12|56.92|59.31|57.11|59.12|56.92|0
1639755190000|2021-12-17 15:33:10|59.05|56.85|58.95|56.75|59.05|56.85|58.95|56.75|0
1639755200000|2021-12-17 15:33:20|59.01|56.81|58.74|56.54|59.01|56.81|58.74|56.54|0
1639755210000|2021-12-17 15:33:30|58.55|56.35|58.44|56.24|58.55|56.35|58.44|56.24|0
1639755220000|2021-12-17 15:33:40|58.36|56.16|58.21|56.01|58.4|56.2|58.21|56.01|0
1639755230000|2021-12-17 15:33:50|58.1|55.9|58.02|55.82|58.27|56.07|58.02|55.82|0
1639755240000|2021-12-17 15:34:00|58.06|55.86|58.14|55.94|58.14|55.94|58.02|55.82|0
1639755250000|2021-12-17 15:34:10|58.06|55.86|57.84|55.64|58.06|55.86|57.84|55.64|0
1639755260000|2021-12-17 15:34:20|57.76|55.56|57.89|55.69|57.89|55.69|57.76|55.56|0
1639755270000|2021-12-17 15:34:30|58.02|55.82|57.99|55.79|58.02|55.82|57.87|55.67|0
1639755280000|2021-12-17 15:34:40|57.91|55.71|57.95|55.75|57.99|55.79|57.91|55.71|0
1639755290000|2021-12-17 15:34:50|57.86|55.66|57.84|55.64|57.87|55.67|57.84|55.64|0
1639755300000|2021-12-17 15:35:00|57.73|55.53|57.65|55.45|57.73|55.53|57.61|55.41|0
1639755310000|2021-12-17 15:35:10|57.5|55.3|57.17|54.97|57.5|55.3|57.17|54.97|0
1639755320000|2021-12-17 15:35:20|57.13|54.93|57.24|55.04|57.24|55.04|57.02|54.82|0
1639755330000|2021-12-17 15:35:30|57.32|55.12|57.5|55.3|57.5|55.3|57.28|55.08|0
1639755340000|2021-12-17 15:35:40|57.46|55.26|59.54|57.34|59.54|57.34|57.46|55.26|0
1639755350000|2021-12-17 15:35:50|59.43|57.23|59.66|57.46|59.66|57.46|59.43|57.23|0
1639755360000|2021-12-17 15:36:00|57.98|55.78|57.82|55.62|57.98|55.78|57.82|55.62|0
1639755370000|2021-12-17 15:36:10|57.78|55.58|57.63|55.43|57.78|55.58|57.63|55.43|0
1639755380000|2021-12-17 15:36:20|57.7|55.5|56|53.8|57.7|55.5|56|53.8|0
1639755390000|2021-12-17 15:36:30|55.96|53.76|56|53.8|56.03|53.83|55.96|53.76|0
1639755400000|2021-12-17 15:36:40|56.05|53.85|56.11|53.91|56.11|53.91|56|53.8|0
1639755410000|2021-12-17 15:36:50|56|53.8|55.81|53.61|56|53.8|55.81|53.61|0
1639755420000|2021-12-17 15:37:00|55.78|53.58|55.52|53.32|55.78|53.58|55.52|53.32|0
1639755430000|2021-12-17 15:37:10|55.41|53.21|55.32|53.12|55.41|53.21|55.23|53.03|0
1639755440000|2021-12-17 15:37:20|55.19|52.99|55.18|52.98|55.19|52.99|55.12|52.92|0
1639755450000|2021-12-17 15:37:30|55.16|52.96|55.3|53.1|55.34|53.14|55.01|52.81|0
1639755460000|2021-12-17 15:37:40|55.16|52.96|55.23|53.03|55.23|53.03|55.16|52.96|0
1639755470000|2021-12-17 15:37:50|55.19|52.99|55.27|53.07|55.38|53.18|55.19|52.99|0
1639755480000|2021-12-17 15:38:00|55.23|53.03|55.3|53.1|55.3|53.1|55.19|52.99|0
1639755490000|2021-12-17 15:38:10|55.37|53.17|55.37|53.17|55.48|53.28|55.37|53.17|0
1639755500000|2021-12-17 15:38:20|55.39|53.19|55.27|53.07|55.45|53.25|55.27|53.07|0
1639755510000|2021-12-17 15:38:30|55.41|53.21|55.34|53.14|55.41|53.21|55.34|53.14|0
1639755520000|2021-12-17 15:38:40|55.37|53.17|55.52|53.32|55.52|53.32|55.37|53.17|0
1639755530000|2021-12-17 15:38:50|55.48|53.28|55.3|53.1|55.48|53.28|55.3|53.1|0
1639755540000|2021-12-17 15:39:00|55.45|53.25|55.41|53.21|55.45|53.25|55.37|53.17|0
1639755550000|2021-12-17 15:39:10|55.56|53.36|55.67|53.47|55.67|53.47|55.56|53.36|0
1639755560000|2021-12-17 15:39:20|55.63|53.43|55.39|53.19|55.63|53.43|55.39|53.19|0
1639755570000|2021-12-17 15:39:30|55.45|53.25|55.43|53.23|55.48|53.28|55.43|53.23|0
1639755580000|2021-12-17 15:39:40|55.48|53.28|55.52|53.32|55.52|53.32|55.48|53.28|0
1639755590000|2021-12-17 15:39:50|55.45|53.25|55.45|53.25|55.48|53.28|55.45|53.25|0
1639755600000|2021-12-17 15:40:00|55.48|53.28|55.74|53.54|55.74|53.54|55.48|53.28|0
1639755610000|2021-12-17 15:40:10|55.56|53.36|55.61|53.41|55.61|53.41|55.52|53.32|0
1639755620000|2021-12-17 15:40:20|55.56|53.36|55.48|53.28|55.56|53.36|55.48|53.28|0
1639755630000|2021-12-17 15:40:30|55.52|53.32|55.66|53.46|55.66|53.46|55.52|53.32|0
1639755640000|2021-12-17 15:40:40|55.74|53.54|55.81|53.61|55.85|53.65|55.74|53.54|0
1639755650000|2021-12-17 15:40:50|55.77|53.57|55.88|53.68|55.88|53.68|55.7|53.5|0
1639755660000|2021-12-17 15:41:00|55.77|53.57|55.96|53.76|55.96|53.76|55.77|53.57|0
1639755670000|2021-12-17 15:41:10|55.99|53.79|55.88|53.68|55.99|53.79|55.88|53.68|0
1639755680000|2021-12-17 15:41:20|55.92|53.72|55.92|53.72|55.98|53.78|55.92|53.72|0
1639755690000|2021-12-17 15:41:30|55.96|53.76|55.85|53.65|55.96|53.76|55.85|53.65|0
1639755700000|2021-12-17 15:41:40|55.7|53.5|55.63|53.43|55.7|53.5|55.63|53.43|0
1639755710000|2021-12-17 15:41:50|55.81|53.61|55.81|53.61|55.81|53.61|55.77|53.57|0
1639755720000|2021-12-17 15:42:00|55.77|53.57|55.48|53.28|55.77|53.57|55.48|53.28|0
1639755730000|2021-12-17 15:42:10|55.41|53.21|55.54|53.34|55.59|53.39|55.41|53.21|0
1639755740000|2021-12-17 15:42:20|55.41|53.21|55.3|53.1|55.41|53.21|55.16|52.96|0
1639755750000|2021-12-17 15:42:30|55.36|53.16|55.23|53.03|55.41|53.21|55.23|53.03|0
1639755760000|2021-12-17 15:42:40|55.16|52.96|55.3|53.1|55.3|53.1|55.12|52.92|0
1639755770000|2021-12-17 15:42:50|55.25|53.05|55.12|52.92|55.25|53.05|55.12|52.92|0
1639755780000|2021-12-17 15:43:00|55.08|52.88|54.97|52.77|55.26|53.06|54.97|52.77|0
1639755790000|2021-12-17 15:43:10|55.15|52.95|55.19|52.99|55.19|52.99|55.12|52.92|0
1639755800000|2021-12-17 15:43:20|55.34|53.14|55.37|53.17|55.37|53.17|55.34|53.14|0
1639755810000|2021-12-17 15:43:30|55.48|53.28|55.59|53.39|55.59|53.39|55.41|53.21|0
1639755820000|2021-12-17 15:43:40|55.44|53.24|55.35|53.15|55.44|53.24|55.3|53.1|0
1639755830000|2021-12-17 15:43:50|55.43|53.23|55.3|53.1|55.48|53.28|55.3|53.1|0
1639755840000|2021-12-17 15:44:00|55.26|53.06|55.3|53.1|55.3|53.1|55.21|53.01|0
1639755850000|2021-12-17 15:44:10|55.23|53.03|55.41|53.21|55.41|53.21|55.23|53.03|0
1639755860000|2021-12-17 15:44:20|55.34|53.14|55.23|53.03|55.37|53.17|55.23|53.03|0
1639755870000|2021-12-17 15:44:30|55.19|52.99|55.15|52.95|55.19|52.99|55.12|52.92|0
1639755880000|2021-12-17 15:44:40|55.12|52.92|55.23|53.03|55.23|53.03|55.12|52.92|0
1639755890000|2021-12-17 15:44:50|55.33|53.13|55.44|53.24|55.44|53.24|55.33|53.13|0
1639755900000|2021-12-17 15:45:00|55.48|53.28|55.08|52.88|55.48|53.28|55.08|52.88|0
1639755910000|2021-12-17 15:45:10|55.15|52.95|54.94|52.74|55.15|52.95|54.94|52.74|0
1639755920000|2021-12-17 15:45:20|54.9|52.7|54.86|52.66|54.9|52.7|54.72|52.52|0
1639755930000|2021-12-17 15:45:30|54.9|52.7|54.83|52.63|54.9|52.7|54.83|52.63|0
1639755940000|2021-12-17 15:45:40|54.58|52.38|54.33|52.13|54.58|52.38|54.33|52.13|0
1639755950000|2021-12-17 15:45:50|54.26|52.06|54.01|51.81|54.26|52.06|54.01|51.81|0
1639755960000|2021-12-17 15:46:00|54.08|51.88|54.24|52.04|54.26|52.06|54.08|51.88|0
1639755970000|2021-12-17 15:46:10|54.22|52.02|53.97|51.77|54.22|52.02|53.97|51.77|0
1639755980000|2021-12-17 15:46:20|54.01|51.81|54.04|51.84|54.04|51.84|54.01|51.81|0
1639755990000|2021-12-17 15:46:30|54.22|52.02|54.08|51.88|54.22|52.02|54.08|51.88|0
1639756000000|2021-12-17 15:46:40|54.01|51.81|53.9|51.7|54.01|51.81|53.86|51.66|0
1639756010000|2021-12-17 15:46:50|53.79|51.59|53.79|51.59|53.83|51.63|53.79|51.59|0
1639756020000|2021-12-17 15:47:00|53.9|51.7|53.83|51.63|53.9|51.7|53.83|51.63|0
1639756030000|2021-12-17 15:47:10|53.93|51.73|54.04|51.84|54.04|51.84|53.93|51.73|0
1639756040000|2021-12-17 15:47:20|53.97|51.77|53.62|51.42|53.97|51.77|53.62|51.42|0
1639756050000|2021-12-17 15:47:30|53.55|51.35|53.44|51.24|53.55|51.35|53.44|51.24|0
1639756060000|2021-12-17 15:47:40|53.4|51.2|53.51|51.31|53.6|51.4|53.4|51.2|0
1639756070000|2021-12-17 15:47:50|53.37|51.17|53.3|51.1|53.37|51.17|53.3|51.1|0
1639756080000|2021-12-17 15:48:00|53.4|51.2|53.51|51.31|53.58|51.38|53.4|51.2|0
1639756090000|2021-12-17 15:48:10|53.65|51.45|53.62|51.42|53.65|51.45|53.62|51.42|0
1639756100000|2021-12-17 15:48:20|53.58|51.38|53.69|51.49|53.69|51.49|53.58|51.38|0
1639756110000|2021-12-17 15:48:30|53.65|51.45|53.69|51.49|53.76|51.56|53.65|51.45|0
1639756120000|2021-12-17 15:48:40|53.65|51.45|53.65|51.45|53.69|51.49|53.62|51.42|0
1639756130000|2021-12-17 15:48:50|53.67|51.47|53.62|51.42|53.67|51.47|53.62|51.42|0
1639756140000|2021-12-17 15:49:00|53.58|51.38|53.47|51.27|53.58|51.38|53.47|51.27|0
1639756150000|2021-12-17 15:49:10|53.54|51.34|53.62|51.42|53.62|51.42|53.51|51.31|0
1639756160000|2021-12-17 15:49:20|53.54|51.34|53.54|51.34|53.54|51.34|53.51|51.31|0
1639756170000|2021-12-17 15:49:30|53.51|51.31|53.47|51.27|53.51|51.31|53.47|51.27|0
1639756180000|2021-12-17 15:49:40|53.4|51.2|53.26|51.06|53.4|51.2|53.26|51.06|0
1639756190000|2021-12-17 15:49:50|53.33|51.13|53.19|50.99|53.33|51.13|53.19|50.99|0
1639756200000|2021-12-17 15:50:00|53.12|50.92|53.23|51.03|53.23|51.03|53.09|50.89|0
1639756210000|2021-12-17 15:50:10|53.3|51.1|53.61|51.41|53.61|51.41|53.3|51.1|0
1639756220000|2021-12-17 15:50:20|53.47|51.27|53.4|51.2|53.47|51.27|53.4|51.2|0
1639756230000|2021-12-17 15:50:30|53.47|51.27|53.58|51.38|53.58|51.38|53.47|51.27|0
1639756240000|2021-12-17 15:50:40|53.51|51.31|53.33|51.13|53.51|51.31|53.33|51.13|0
1639756250000|2021-12-17 15:50:50|53.44|51.24|53.37|51.17|53.46|51.26|53.3|51.1|0
1639756260000|2021-12-17 15:51:00|53.3|51.1|53.12|50.92|53.3|51.1|53.12|50.92|0
1639756270000|2021-12-17 15:51:10|53.09|50.89|53.16|50.96|53.19|50.99|53.05|50.85|0
1639756280000|2021-12-17 15:51:20|53.09|50.89|53.12|50.92|53.16|50.96|53.07|50.87|0
1639756290000|2021-12-17 15:51:30|53.05|50.85|53.09|50.89|53.09|50.89|53.02|50.82|0
1639756300000|2021-12-17 15:51:40|53.05|50.85|53.02|50.82|53.05|50.85|52.98|50.78|0
1639756310000|2021-12-17 15:51:50|52.95|50.75|52.88|50.68|52.95|50.75|52.88|50.68|0
1639756320000|2021-12-17 15:52:00|52.81|50.61|52.63|50.43|52.84|50.64|52.63|50.43|0
1639756330000|2021-12-17 15:52:10|52.6|50.4|52.29|50.09|52.6|50.4|52.29|50.09|0
1639756340000|2021-12-17 15:52:20|52.32|50.12|52.22|50.02|52.32|50.12|52.22|50.02|0
1639756350000|2021-12-17 15:52:30|52.32|50.12|52.53|50.33|52.53|50.33|52.32|50.12|0
1639756360000|2021-12-17 15:52:40|52.43|50.23|52.36|50.16|52.43|50.23|52.29|50.09|0
1639756370000|2021-12-17 15:52:50|52.53|50.33|52.44|50.24|52.53|50.33|52.44|50.24|0
1639756380000|2021-12-17 15:53:00|52.49|50.29|52.46|50.26|52.56|50.36|52.46|50.26|0
1639756390000|2021-12-17 15:53:10|52.43|50.23|52.36|50.16|52.43|50.23|52.29|50.09|0
1639756400000|2021-12-17 15:53:20|52.29|50.09|52.31|50.11|52.31|50.11|52.25|50.05|0
1639756410000|2021-12-17 15:53:30|52.32|50.12|52.11|49.91|52.32|50.12|52.11|49.91|0
1639756420000|2021-12-17 15:53:40|52.18|49.98|52.11|49.91|52.18|49.98|52.11|49.91|0
1639756430000|2021-12-17 15:53:50|52.05|49.85|51.91|49.71|52.05|49.85|51.91|49.71|0
1639756440000|2021-12-17 15:54:00|51.87|49.67|52.08|49.88|52.11|49.91|51.87|49.67|0
1639756450000|2021-12-17 15:54:10|52.01|49.81|52.15|49.95|52.15|49.95|52.01|49.81|0
1639756460000|2021-12-17 15:54:20|52.11|49.91|51.91|49.71|52.11|49.91|51.91|49.71|0
1639756470000|2021-12-17 15:54:30|51.98|49.78|51.93|49.73|51.98|49.78|51.74|49.54|0
1639756480000|2021-12-17 15:54:40|51.98|49.78|52.05|49.85|52.05|49.85|51.98|49.78|0
1639756490000|2021-12-17 15:54:50|52.01|49.81|52.01|49.81|52.01|49.81|51.94|49.74|0
1639756500000|2021-12-17 15:55:00|51.98|49.78|52.01|49.81|52.01|49.81|51.94|49.74|0
1639756510000|2021-12-17 15:55:10|51.98|49.78|51.94|49.74|51.98|49.78|51.91|49.71|0
1639756520000|2021-12-17 15:55:20|52.05|49.85|52.22|50.02|52.22|50.02|52.05|49.85|0
1639756530000|2021-12-17 15:55:30|52.35|50.15|52.39|50.19|52.39|50.19|52.29|50.09|0
1639756540000|2021-12-17 15:55:40|52.22|50.02|52.34|50.14|52.34|50.14|52.22|50.02|0
1639756550000|2021-12-17 15:55:50|52.39|50.19|52.62|50.42|52.62|50.42|52.35|50.15|0
1639756560000|2021-12-17 15:56:00|52.56|50.36|52.7|50.5|52.81|50.61|52.56|50.36|0
1639756570000|2021-12-17 15:56:10|52.63|50.43|52.65|50.45|52.74|50.54|52.63|50.43|0
1639756580000|2021-12-17 15:56:20|52.56|50.36|52.84|50.64|52.84|50.64|52.56|50.36|0
1639756590000|2021-12-17 15:56:30|52.87|50.67|52.94|50.74|52.94|50.74|52.81|50.61|0
1639756600000|2021-12-17 15:56:40|53.05|50.85|53.1|50.9|53.1|50.9|53.05|50.85|0
1639756610000|2021-12-17 15:56:50|52.98|50.78|53.12|50.92|53.15|50.95|52.98|50.78|0
1639756620000|2021-12-17 15:57:00|53.05|50.85|53.05|50.85|53.05|50.85|52.98|50.78|0
1639756630000|2021-12-17 15:57:10|52.94|50.74|52.87|50.67|52.94|50.74|52.87|50.67|0
1639756640000|2021-12-17 15:57:20|52.98|50.78|52.93|50.73|52.98|50.78|52.87|50.67|0
1639756650000|2021-12-17 15:57:30|52.74|50.54|52.84|50.64|52.84|50.64|52.73|50.53|0
1639756660000|2021-12-17 15:57:40|52.8|50.6|52.73|50.53|52.8|50.6|52.73|50.53|0
1639756670000|2021-12-17 15:57:50|52.56|50.36|52.58|50.38|52.63|50.43|52.49|50.29|0
1639756680000|2021-12-17 15:58:00|52.49|50.29|52.67|50.47|52.67|50.47|52.46|50.26|0
1639756690000|2021-12-17 15:58:10|52.77|50.57|52.8|50.6|52.8|50.6|52.77|50.57|0
1639756700000|2021-12-17 15:58:20|52.77|50.57|52.56|50.36|52.77|50.57|52.49|50.29|0
1639756710000|2021-12-17 15:58:30|52.49|50.29|52.6|50.4|52.6|50.4|52.49|50.29|0
1639756720000|2021-12-17 15:58:40|52.66|50.46|52.63|50.43|52.66|50.46|52.6|50.4|0
1639756730000|2021-12-17 15:58:50|52.66|50.46|52.75|50.55|52.79|50.59|52.66|50.46|0
1639756740000|2021-12-17 15:59:00|52.7|50.5|52.63|50.43|52.8|50.6|52.63|50.43|0
1639756750000|2021-12-17 15:59:10|52.56|50.36|52.53|50.33|52.63|50.43|52.53|50.33|0
1639756760000|2021-12-17 15:59:20|52.28|50.08|52.25|50.05|52.39|50.19|52.25|50.05|0
1639756770000|2021-12-17 15:59:30|52.28|50.08|52.56|50.36|52.56|50.36|52.28|50.08|0
1639756780000|2021-12-17 15:59:40|52.53|50.33|52.49|50.29|52.53|50.33|52.49|50.29|0
1639756790000|2021-12-17 15:59:50|52.42|50.22|52.66|50.46|52.66|50.46|52.42|50.22|0
1639756800000|2021-12-17 16:00:00|52.59|50.39|52.8|50.6|52.8|50.6|52.59|50.39|0
1639756810000|2021-12-17 16:00:10|52.89|50.69|52.8|50.6|52.89|50.69|52.73|50.53|0
1639756820000|2021-12-17 16:00:20|52.79|50.59|52.73|50.53|52.79|50.59|52.7|50.5|0
1639756830000|2021-12-17 16:00:30|52.66|50.46|52.56|50.36|52.66|50.46|52.53|50.33|0
1639756840000|2021-12-17 16:00:40|52.59|50.39|52.65|50.45|52.65|50.45|52.54|50.34|0
1639756850000|2021-12-17 16:00:50|52.56|50.36|52.56|50.36|52.56|50.36|52.52|50.32|0
1639756860000|2021-12-17 16:01:00|52.52|50.32|52.52|50.32|52.63|50.43|52.52|50.32|0
1639756870000|2021-12-17 16:01:10|52.42|50.22|52.42|50.22|52.49|50.29|52.35|50.15|0
1639756880000|2021-12-17 16:01:20|52.46|50.26|52.59|50.39|52.59|50.39|52.42|50.22|0
1639756890000|2021-12-17 16:01:30|52.56|50.36|52.56|50.36|52.59|50.39|52.56|50.36|0
1639756900000|2021-12-17 16:01:40|52.59|50.39|52.63|50.43|52.65|50.45|52.59|50.39|0
1639756910000|2021-12-17 16:01:50|52.66|50.46|52.77|50.57|52.8|50.6|52.66|50.46|0
1639756920000|2021-12-17 16:02:00|52.73|50.53|52.7|50.5|52.73|50.53|52.7|50.5|0
1639756930000|2021-12-17 16:02:10|52.77|50.57|52.7|50.5|52.77|50.57|52.66|50.46|0
1639756940000|2021-12-17 16:02:20|52.68|50.48|52.66|50.46|52.68|50.48|52.59|50.39|0
1639756950000|2021-12-17 16:02:30|54.52|52.32|54.52|52.32|54.6|52.4|54.49|52.29|0
1639756960000|2021-12-17 16:02:40|54.42|52.22|52.46|50.26|54.42|52.22|52.46|50.26|0
1639756970000|2021-12-17 16:02:50|52.43|50.23|52.32|50.12|52.43|50.23|52.32|50.12|0
1639756980000|2021-12-17 16:03:00|52.43|50.23|52.43|50.23|52.45|50.25|52.43|50.23|0
1639756990000|2021-12-17 16:03:10|52.38|50.18|52.43|50.23|52.43|50.23|52.36|50.16|0
1639757000000|2021-12-17 16:03:20|52.5|50.3|52.57|50.37|52.63|50.43|52.5|50.3|0
1639757010000|2021-12-17 16:03:30|52.6|50.4|52.6|50.4|52.7|50.5|52.6|50.4|0
1639757020000|2021-12-17 16:03:40|52.63|50.43|52.63|50.43|52.63|50.43|52.6|50.4|0
1639757030000|2021-12-17 16:03:50|52.74|50.54|52.74|50.54|52.74|50.54|52.7|50.5|0
1639757040000|2021-12-17 16:04:00|52.67|50.47|52.74|50.54|52.74|50.54|52.67|50.47|0
1639757050000|2021-12-17 16:04:10|52.7|50.5|52.84|50.64|52.84|50.64|52.7|50.5|0
1639757060000|2021-12-17 16:04:20|52.81|50.61|52.98|50.78|52.98|50.78|52.81|50.61|0
1639757070000|2021-12-17 16:04:30|53.05|50.85|53.09|50.89|53.09|50.89|53.05|50.85|0
1639757080000|2021-12-17 16:04:40|53.16|50.96|53.19|50.99|53.3|51.1|53.16|50.96|0
1639757090000|2021-12-17 16:04:50|53.16|50.96|53.26|51.06|53.26|51.06|53.16|50.96|0
1639757100000|2021-12-17 16:05:00|53.19|50.99|53.11|50.91|53.23|51.03|53.11|50.91|0
1639757110000|2021-12-17 16:05:10|53.02|50.82|52.91|50.71|53.02|50.82|52.84|50.64|0
1639757120000|2021-12-17 16:05:20|52.98|50.78|53.02|50.82|53.05|50.85|52.98|50.78|0
1639757130000|2021-12-17 16:05:30|53.12|50.92|53.16|50.96|53.19|50.99|53.09|50.89|0
1639757140000|2021-12-17 16:05:40|53.26|51.06|53.23|51.03|53.26|51.06|53.23|51.03|0
1639757150000|2021-12-17 16:05:50|53.26|51.06|53.23|51.03|53.26|51.06|53.23|51.03|0
1639757160000|2021-12-17 16:06:00|53.19|50.99|53.12|50.92|53.19|50.99|53.12|50.92|0
1639757170000|2021-12-17 16:06:10|53.05|50.85|52.95|50.75|53.14|50.94|52.95|50.75|0
1639757180000|2021-12-17 16:06:20|52.98|50.78|52.98|50.78|53.09|50.89|52.98|50.78|0
1639757190000|2021-12-17 16:06:30|53.02|50.82|52.98|50.78|53.02|50.82|52.98|50.78|0
1639757200000|2021-12-17 16:06:40|52.77|50.57|52.74|50.54|52.77|50.57|52.74|50.54|0
1639757210000|2021-12-17 16:06:50|52.67|50.47|52.56|50.36|52.7|50.5|52.56|50.36|0
1639757220000|2021-12-17 16:07:00|52.63|50.43|52.84|50.64|52.84|50.64|52.63|50.43|0
1639757230000|2021-12-17 16:07:10|52.77|50.57|52.91|50.71|52.91|50.71|52.77|50.57|0
1639757240000|2021-12-17 16:07:20|53.02|50.82|52.84|50.64|53.02|50.82|52.84|50.64|0
1639757250000|2021-12-17 16:07:30|52.88|50.68|52.84|50.64|52.93|50.73|52.79|50.59|0
1639757270000|2021-12-17 16:07:50|52.91|50.71|53.12|50.92|53.12|50.92|52.91|50.71|0
1639757280000|2021-12-17 16:08:00|53.16|50.96|53.02|50.82|53.16|50.96|52.95|50.75|0
1639757290000|2021-12-17 16:08:10|52.98|50.78|52.84|50.64|52.98|50.78|52.84|50.64|0
1639757300000|2021-12-17 16:08:20|52.86|50.66|52.81|50.61|52.88|50.68|52.77|50.57|0
1639757310000|2021-12-17 16:08:30|52.84|50.64|52.81|50.61|52.84|50.64|52.77|50.57|0
1639757320000|2021-12-17 16:08:40|52.7|50.5|52.7|50.5|52.77|50.57|52.7|50.5|0
1639757330000|2021-12-17 16:08:50|52.74|50.54|52.67|50.47|52.74|50.54|52.67|50.47|0
1639757340000|2021-12-17 16:09:00|52.63|50.43|52.84|50.64|52.84|50.64|52.63|50.43|0
1639757350000|2021-12-17 16:09:10|52.81|50.61|52.84|50.64|52.84|50.64|52.81|50.61|0
1639757360000|2021-12-17 16:09:20|52.77|50.57|52.77|50.57|52.81|50.61|52.74|50.54|0
1639757370000|2021-12-17 16:09:30|52.74|50.54|52.67|50.47|52.77|50.57|52.67|50.47|0
1639757380000|2021-12-17 16:09:40|52.6|50.4|52.77|50.57|52.81|50.61|52.6|50.4|0
1639757390000|2021-12-17 16:09:50|52.74|50.54|52.77|50.57|52.77|50.57|52.7|50.5|0
1639757400000|2021-12-17 16:10:00|52.81|50.61|52.77|50.57|52.87|50.67|52.77|50.57|0
1639757410000|2021-12-17 16:10:10|52.67|50.47|52.56|50.36|52.7|50.5|52.56|50.36|0
1639757420000|2021-12-17 16:10:20|52.6|50.4|52.49|50.29|52.6|50.4|52.49|50.29|0
1639757430000|2021-12-17 16:10:30|52.42|50.22|52.42|50.22|52.42|50.22|52.42|50.22|0
1639757440000|2021-12-17 16:10:40|52.39|50.19|52.35|50.15|52.39|50.19|52.35|50.15|0
1639757450000|2021-12-17 16:10:50|52.32|50.12|52.28|50.08|52.32|50.12|52.22|50.02|0
1639757460000|2021-12-17 16:11:00|52.42|50.22|52.35|50.15|52.44|50.24|52.35|50.15|0
1639757470000|2021-12-17 16:11:10|52.18|49.98|52.1|49.9|52.18|49.98|52.04|49.84|0
1639757480000|2021-12-17 16:11:20|52.04|49.84|51.94|49.74|52.08|49.88|51.94|49.74|0
1639757490000|2021-12-17 16:11:30|51.87|49.67|52.01|49.81|52.01|49.81|51.87|49.67|0
1639757500000|2021-12-17 16:11:40|51.91|49.71|51.91|49.71|51.94|49.74|51.91|49.71|0
1639757510000|2021-12-17 16:11:50|51.8|49.6|51.73|49.53|51.8|49.6|51.73|49.53|0
1639757520000|2021-12-17 16:12:00|51.67|49.47|51.43|49.23|51.7|49.5|51.43|49.23|0
1639757530000|2021-12-17 16:12:10|51.32|49.12|51.26|49.06|51.36|49.16|51.26|49.06|0
1639757540000|2021-12-17 16:12:20|51.29|49.09|51.22|49.02|51.29|49.09|51.22|49.02|0
1639757550000|2021-12-17 16:12:30|51.26|49.06|51.38|49.18|51.38|49.18|51.26|49.06|0
1639757560000|2021-12-17 16:12:40|51.26|49.06|51.22|49.02|51.32|49.12|51.15|48.95|0
1639757570000|2021-12-17 16:12:50|51.29|49.09|51.09|48.89|51.29|49.09|51.09|48.89|0
1639757580000|2021-12-17 16:13:00|51.12|48.92|50.99|48.79|51.24|49.04|50.99|48.79|0
1639757590000|2021-12-17 16:13:10|51.04|48.84|50.88|48.68|51.05|48.85|50.88|48.68|0
1639757600000|2021-12-17 16:13:20|50.92|48.72|50.78|48.58|50.92|48.72|50.78|48.58|0
1639757610000|2021-12-17 16:13:30|50.72|48.52|50.68|48.48|50.72|48.52|50.58|48.38|0
1639757620000|2021-12-17 16:13:40|50.65|48.45|50.61|48.41|50.65|48.45|50.55|48.35|0
1639757630000|2021-12-17 16:13:50|50.58|48.38|50.55|48.35|50.61|48.41|50.55|48.35|0
1639757640000|2021-12-17 16:14:00|50.58|48.38|50.61|48.41|50.65|48.45|50.58|48.38|0
1639757650000|2021-12-17 16:14:10|50.55|48.35|50.65|48.45|50.65|48.45|50.55|48.35|0
1639757660000|2021-12-17 16:14:20|50.78|48.58|50.85|48.65|50.85|48.65|50.75|48.55|0
1639757670000|2021-12-17 16:14:30|50.82|48.62|50.78|48.58|50.82|48.62|50.78|48.58|0
1639757680000|2021-12-17 16:14:40|50.85|48.65|50.82|48.62|50.85|48.65|50.82|48.62|0
1639757690000|2021-12-17 16:14:50|50.78|48.58|50.75|48.55|50.78|48.58|50.71|48.51|0
1639757700000|2021-12-17 16:15:00|50.65|48.45|50.58|48.38|50.65|48.45|50.58|48.38|0
1639757710000|2021-12-17 16:15:10|50.82|48.62|50.88|48.68|50.88|48.68|50.75|48.55|0
1639757720000|2021-12-17 16:15:20|50.92|48.72|50.95|48.75|51.02|48.82|50.92|48.72|0
1639757730000|2021-12-17 16:15:30|50.92|48.72|51.02|48.82|51.05|48.85|50.88|48.68|0
1639757740000|2021-12-17 16:15:40|50.98|48.78|50.98|48.78|51.02|48.82|50.98|48.78|0
1639757750000|2021-12-17 16:15:50|51.02|48.82|51.29|49.09|51.29|49.09|51.02|48.82|0
1639757760000|2021-12-17 16:16:00|51.36|49.16|51.15|48.95|51.36|49.16|51.15|48.95|0
1639757770000|2021-12-17 16:16:10|51.19|48.99|51.12|48.92|51.19|48.99|51.05|48.85|0
1639757780000|2021-12-17 16:16:20|51.08|48.88|51.19|48.99|51.19|48.99|51.08|48.88|0
1639757790000|2021-12-17 16:16:30|51.12|48.92|51.12|48.92|51.19|48.99|51.12|48.92|0
1639757800000|2021-12-17 16:16:40|51.15|48.95|51.05|48.85|51.15|48.95|51.05|48.85|0
1639757810000|2021-12-17 16:16:50|51.12|48.92|51.19|48.99|51.19|48.99|51.12|48.92|0
1639757820000|2021-12-17 16:17:00|51.15|48.95|51.14|48.94|51.15|48.95|51.12|48.92|0
1639757830000|2021-12-17 16:17:10|51.05|48.85|51.15|48.95|51.15|48.95|51.03|48.83|0
1639757840000|2021-12-17 16:17:20|51.42|49.22|51.46|49.26|51.46|49.26|51.32|49.12|0
1639757850000|2021-12-17 16:17:30|51.32|49.12|51.22|49.02|51.32|49.12|51.22|49.02|0
1639757860000|2021-12-17 16:17:40|51.19|48.99|51.19|48.99|51.22|49.02|51.19|48.99|0
1639757870000|2021-12-17 16:17:50|51.22|49.02|51.19|48.99|51.22|49.02|51.19|48.99|0
1639757880000|2021-12-17 16:18:00|51.22|49.02|51.36|49.16|51.36|49.16|51.22|49.02|0
1639757890000|2021-12-17 16:18:10|51.32|49.12|51.36|49.16|51.39|49.19|51.32|49.12|0
1639757900000|2021-12-17 16:18:20|51.46|49.26|51.42|49.22|51.49|49.29|51.42|49.22|0
1639757910000|2021-12-17 16:18:30|51.46|49.26|51.42|49.22|51.46|49.26|51.39|49.19|0
1639757920000|2021-12-17 16:18:40|51.39|49.19|51.42|49.22|51.52|49.32|51.39|49.19|0
1639757930000|2021-12-17 16:18:50|51.32|49.12|51.32|49.12|51.35|49.15|51.32|49.12|0
1639757940000|2021-12-17 16:19:00|51.29|49.09|51.35|49.15|51.35|49.15|51.29|49.09|0
1639757950000|2021-12-17 16:19:10|51.39|49.19|51.35|49.15|51.39|49.19|51.35|49.15|0
1639757960000|2021-12-17 16:19:20|51.32|49.12|51.25|49.05|51.32|49.12|51.25|49.05|0
1639757970000|2021-12-17 16:19:30|51.22|49.02|51.12|48.92|51.22|49.02|51.12|48.92|0
1639757980000|2021-12-17 16:19:40|51.08|48.88|51.05|48.85|51.08|48.88|51.02|48.82|0
1639757990000|2021-12-17 16:19:50|51.08|48.88|50.98|48.78|51.08|48.88|50.98|48.78|0
1639758000000|2021-12-17 16:20:00|50.95|48.75|51.29|49.09|51.29|49.09|50.95|48.75|0
1639758010000|2021-12-17 16:20:10|51.32|49.12|51.25|49.05|51.32|49.12|51.25|49.05|0
1639758020000|2021-12-17 16:20:20|51.22|49.02|51.01|48.81|51.22|49.02|51.01|48.81|0
1639758030000|2021-12-17 16:20:30|51.08|48.88|51.24|49.04|51.24|49.04|51.08|48.88|0
1639758040000|2021-12-17 16:20:40|51.18|48.98|51.22|49.02|51.22|49.02|51.15|48.95|0
1639758050000|2021-12-17 16:20:50|51.39|49.19|51.25|49.05|51.39|49.19|51.25|49.05|0
1639758060000|2021-12-17 16:21:00|51.15|48.95|51.18|48.98|51.18|48.98|51.08|48.88|0
1639758070000|2021-12-17 16:21:10|51.29|49.09|51.17|48.97|51.29|49.09|51.17|48.97|0
1639758080000|2021-12-17 16:21:20|51.18|48.98|51.07|48.87|51.18|48.98|51.05|48.85|0
1639758090000|2021-12-17 16:21:30|51.05|48.85|51.01|48.81|51.12|48.92|51.01|48.81|0
1639758100000|2021-12-17 16:21:40|51.03|48.83|51.18|48.98|51.18|48.98|51.03|48.83|0
1639758110000|2021-12-17 16:21:50|51.15|48.95|51.12|48.92|51.18|48.98|51.12|48.92|0
1639758120000|2021-12-17 16:22:00|51.1|48.9|51.12|48.92|51.12|48.92|51.08|48.88|0
1639758130000|2021-12-17 16:22:10|51.15|48.95|51.08|48.88|51.18|48.98|51.08|48.88|0
1639758140000|2021-12-17 16:22:20|51.01|48.81|51.07|48.87|51.07|48.87|51.01|48.81|0
1639758150000|2021-12-17 16:22:30|51.05|48.85|51.01|48.81|51.05|48.85|51.01|48.81|0
1639758160000|2021-12-17 16:22:40|50.98|48.78|51.12|48.92|51.12|48.92|50.95|48.75|0
1639758170000|2021-12-17 16:22:50|51.15|48.95|51.11|48.91|51.15|48.95|51.11|48.91|0
1639758180000|2021-12-17 16:23:00|51.01|48.81|51.08|48.88|51.08|48.88|51.01|48.81|0
1639758190000|2021-12-17 16:23:10|51.13|48.93|51.05|48.85|51.13|48.93|51.05|48.85|0
1639758200000|2021-12-17 16:23:20|51.08|48.88|51.08|48.88|51.08|48.88|51.01|48.81|0
1639758210000|2021-12-17 16:23:30|51.11|48.91|51.13|48.93|51.13|48.93|51.11|48.91|0
1639758220000|2021-12-17 16:23:40|51.15|48.95|51.25|49.05|51.25|49.05|51.15|48.95|0
1639758230000|2021-12-17 16:23:50|51.18|48.98|51.15|48.95|51.22|49.02|51.15|48.95|0
1639758240000|2021-12-17 16:24:00|51.18|48.98|51.25|49.05|51.32|49.12|51.18|48.98|0
1639758250000|2021-12-17 16:24:10|51.22|49.02|51.42|49.22|51.42|49.22|51.22|49.02|0
1639758260000|2021-12-17 16:24:20|51.32|49.12|51.39|49.19|51.39|49.19|51.28|49.08|0
1639758270000|2021-12-17 16:24:30|51.45|49.25|51.42|49.22|51.45|49.25|51.35|49.15|0
1639758280000|2021-12-17 16:24:40|51.52|49.32|51.56|49.36|51.62|49.42|51.52|49.32|0
1639758290000|2021-12-17 16:24:50|51.64|49.44|51.49|49.29|51.64|49.44|51.49|49.29|0
1639758300000|2021-12-17 16:25:00|51.42|49.22|51.45|49.25|51.54|49.34|51.42|49.22|0
1639758310000|2021-12-17 16:25:10|51.42|49.22|51.49|49.29|51.49|49.29|51.42|49.22|0
1639758320000|2021-12-17 16:25:20|51.56|49.36|51.62|49.42|51.66|49.46|51.56|49.36|0
1639758330000|2021-12-17 16:25:30|51.66|49.46|51.59|49.39|51.66|49.46|51.56|49.36|0
1639758340000|2021-12-17 16:25:40|51.62|49.42|51.93|49.73|51.93|49.73|51.62|49.42|0
1639758350000|2021-12-17 16:25:50|51.76|49.56|51.76|49.56|51.78|49.58|51.76|49.56|0
1639758360000|2021-12-17 16:26:00|51.73|49.53|51.69|49.49|51.74|49.54|51.69|49.49|0
1639758370000|2021-12-17 16:26:10|51.66|49.46|51.69|49.49|51.73|49.53|51.66|49.46|0
1639758380000|2021-12-17 16:26:20|51.55|49.35|51.62|49.42|51.66|49.46|51.55|49.35|0
1639758390000|2021-12-17 16:26:30|51.66|49.46|51.59|49.39|51.66|49.46|51.59|49.39|0
1639758400000|2021-12-17 16:26:40|51.62|49.42|51.55|49.35|51.66|49.46|51.55|49.35|0
1639758410000|2021-12-17 16:26:50|51.49|49.29|51.42|49.22|51.49|49.29|51.42|49.22|0
1639758420000|2021-12-17 16:27:00|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1639758430000|2021-12-17 16:27:10|51.45|49.25|51.35|49.15|51.49|49.29|51.35|49.15|0
1639758440000|2021-12-17 16:27:20|51.28|49.08|51.35|49.15|51.35|49.15|51.28|49.08|0
1639758450000|2021-12-17 16:27:30|51.28|49.08|51.35|49.15|51.38|49.18|51.28|49.08|0
1639758460000|2021-12-17 16:27:40|51.28|49.08|51.42|49.22|51.42|49.22|51.28|49.08|0
1639758470000|2021-12-17 16:27:50|51.49|49.29|51.45|49.25|51.49|49.29|51.45|49.25|0
1639758480000|2021-12-17 16:28:00|51.33|49.13|51.32|49.12|51.42|49.22|51.32|49.12|0
1639758490000|2021-12-17 16:28:10|51.49|49.29|51.32|49.12|51.52|49.32|51.32|49.12|0
1639758500000|2021-12-17 16:28:20|51.25|49.05|51.21|49.01|51.28|49.08|51.21|49.01|0
1639758510000|2021-12-17 16:28:30|51.25|49.05|51.21|49.01|51.25|49.05|51.21|49.01|0
1639758520000|2021-12-17 16:28:40|51.28|49.08|51.32|49.12|51.32|49.12|51.25|49.05|0
1639758530000|2021-12-17 16:28:50|52.11|49.91|52.24|50.04|52.24|50.04|52.11|49.91|0
1639758540000|2021-12-17 16:29:00|52.14|49.94|52.14|49.94|52.24|50.04|52.14|49.94|0
1639758550000|2021-12-17 16:29:10|51.16|48.96|51.26|49.06|51.26|49.06|51.13|48.93|0
1639758560000|2021-12-17 16:29:20|51.25|49.05|51.26|49.06|51.3|49.1|51.25|49.05|0
1639758570000|2021-12-17 16:29:30|51.23|49.03|51.23|49.03|51.28|49.08|51.23|49.03|0
1639758580000|2021-12-17 16:29:40|51.21|49.01|51.19|48.99|51.21|49.01|51.13|48.93|0
1639758590000|2021-12-17 16:29:50|51.23|49.03|51.23|49.03|51.23|49.03|51.19|48.99|0
1639758600000|2021-12-17 16:30:00|51.16|48.96|51.06|48.86|51.26|49.06|51.06|48.86|0
1639758610000|2021-12-17 16:30:10|51.02|48.82|51.16|48.96|51.16|48.96|51.02|48.82|0
1639758620000|2021-12-17 16:30:20|51.19|48.99|51.19|48.99|51.26|49.06|51.19|48.99|0
1639758630000|2021-12-17 16:30:30|51.23|49.03|51.36|49.16|51.36|49.16|51.23|49.03|0
1639758640000|2021-12-17 16:30:40|51.35|49.15|51.26|49.06|51.35|49.15|51.26|49.06|0
1639758650000|2021-12-17 16:30:50|51.3|49.1|51.26|49.06|51.3|49.1|51.26|49.06|0
1639758660000|2021-12-17 16:31:00|51.3|49.1|51.26|49.06|51.33|49.13|51.26|49.06|0
1639758670000|2021-12-17 16:31:10|51.29|49.09|51.36|49.16|51.4|49.2|51.29|49.09|0
1639758680000|2021-12-17 16:31:20|51.43|49.23|51.4|49.2|51.45|49.25|51.36|49.16|0
1639758690000|2021-12-17 16:31:30|51.46|49.26|51.45|49.25|51.46|49.26|51.43|49.23|0
1639758700000|2021-12-17 16:31:40|51.48|49.28|51.5|49.3|51.57|49.37|51.48|49.28|0
1639758710000|2021-12-17 16:31:50|51.43|49.23|51.4|49.2|51.43|49.23|51.4|49.2|0
1639758720000|2021-12-17 16:32:00|51.43|49.23|51.5|49.3|51.5|49.3|51.4|49.2|0
1639758730000|2021-12-17 16:32:10|51.55|49.35|51.7|49.5|51.7|49.5|51.55|49.35|0
1639758740000|2021-12-17 16:32:20|51.74|49.54|51.98|49.78|51.98|49.78|51.74|49.54|0
1639758750000|2021-12-17 16:32:30|51.91|49.71|51.37|49.17|51.94|49.74|51.37|49.17|0
1639758760000|2021-12-17 16:32:40|51.3|49.1|51.23|49.03|51.3|49.1|51.23|49.03|0
1639758770000|2021-12-17 16:32:50|51.3|49.1|51.37|49.17|51.37|49.17|51.3|49.1|0
1639758780000|2021-12-17 16:33:00|51.4|49.2|51.33|49.13|51.4|49.2|51.33|49.13|0
1639758790000|2021-12-17 16:33:10|51.37|49.17|51.33|49.13|51.4|49.2|51.33|49.13|0
1639758800000|2021-12-17 16:33:20|51.43|49.23|51.4|49.2|51.43|49.23|51.38|49.18|0
1639758810000|2021-12-17 16:33:30|51.43|49.23|51.43|49.23|51.43|49.23|51.4|49.2|0
1639758820000|2021-12-17 16:33:40|51.47|49.27|51.54|49.34|51.57|49.37|51.43|49.23|0
1639758830000|2021-12-17 16:33:50|51.61|49.41|51.71|49.51|51.71|49.51|51.57|49.37|0
1639758840000|2021-12-17 16:34:00|51.81|49.61|51.92|49.72|51.92|49.72|51.78|49.58|0
1639758850000|2021-12-17 16:34:10|51.98|49.78|52.26|50.06|52.26|50.06|51.98|49.78|0
1639758860000|2021-12-17 16:34:20|52.09|49.89|52.23|50.03|52.23|50.03|52.09|49.89|0
1639758870000|2021-12-17 16:34:30|52.33|50.13|52.3|50.1|52.33|50.13|52.23|50.03|0
1639758880000|2021-12-17 16:34:40|52.33|50.13|52.33|50.13|52.47|50.27|52.33|50.13|0
1639758890000|2021-12-17 16:34:50|52.36|50.16|52.78|50.58|52.78|50.58|52.36|50.16|0
1639758900000|2021-12-17 16:35:00|52.57|50.37|52.68|50.48|52.68|50.48|52.57|50.37|0
1639758910000|2021-12-17 16:35:10|52.64|50.44|52.75|50.55|52.78|50.58|52.64|50.44|0
1639758920000|2021-12-17 16:35:20|52.85|50.65|52.89|50.69|52.92|50.72|52.85|50.65|0
1639758930000|2021-12-17 16:35:30|52.96|50.76|53.06|50.86|53.06|50.86|52.96|50.76|0
1639758940000|2021-12-17 16:35:40|53.01|50.81|52.87|50.67|53.01|50.81|52.87|50.67|0
1639758950000|2021-12-17 16:35:50|52.89|50.69|53.2|51|53.2|51|52.89|50.69|0
1639758960000|2021-12-17 16:36:00|53.17|50.97|53.03|50.83|53.17|50.97|53.03|50.83|0
1639758970000|2021-12-17 16:36:10|52.92|50.72|52.96|50.76|52.96|50.76|52.92|50.72|0
1639758980000|2021-12-17 16:36:20|53.03|50.83|52.92|50.72|53.03|50.83|52.89|50.69|0
1639758990000|2021-12-17 16:36:30|52.96|50.76|53.13|50.93|53.13|50.93|52.96|50.76|0
1639759000000|2021-12-17 16:36:40|53.06|50.86|53.2|51|53.24|51.04|53.06|50.86|0
1639759010000|2021-12-17 16:36:50|53.31|51.11|53.42|51.22|53.42|51.22|53.31|51.11|0
1639759020000|2021-12-17 16:37:00|53.31|51.11|53.27|51.07|53.31|51.11|53.17|50.97|0
1639759030000|2021-12-17 16:37:10|53.31|51.11|53.27|51.07|53.31|51.11|53.27|51.07|0
1639759040000|2021-12-17 16:37:20|53.2|51|53.27|51.07|53.31|51.11|53.2|51|0
1639759050000|2021-12-17 16:37:30|53.24|51.04|53.17|50.97|53.24|51.04|53.17|50.97|0
1639759060000|2021-12-17 16:37:40|53.2|51|53.24|51.04|53.27|51.07|53.2|51|0
1639759070000|2021-12-17 16:37:50|53.27|51.07|53.34|51.14|53.34|51.14|53.27|51.07|0
1639759080000|2021-12-17 16:38:00|53.38|51.18|53.4|51.2|53.45|51.25|53.38|51.18|0
1639759090000|2021-12-17 16:38:10|53.41|51.21|53.34|51.14|53.41|51.21|53.34|51.14|0
1639759100000|2021-12-17 16:38:20|53.36|51.16|53.45|51.25|53.45|51.25|53.36|51.16|0
1639759110000|2021-12-17 16:38:30|53.59|51.39|53.52|51.32|53.63|51.43|53.52|51.32|0
1639759120000|2021-12-17 16:38:40|53.59|51.39|53.56|51.36|53.59|51.39|53.56|51.36|0
1639759130000|2021-12-17 16:38:50|53.63|51.43|53.63|51.43|53.63|51.43|53.59|51.39|0
1639759140000|2021-12-17 16:39:00|53.59|51.39|53.59|51.39|53.66|51.46|53.59|51.39|0
1639759150000|2021-12-17 16:39:10|53.88|51.68|53.84|51.64|53.88|51.68|53.8|51.6|0
1639759160000|2021-12-17 16:39:20|53.77|51.57|53.66|51.46|53.77|51.57|53.66|51.46|0
1639759170000|2021-12-17 16:39:30|53.63|51.43|53.48|51.28|53.63|51.43|53.48|51.28|0
1639759180000|2021-12-17 16:39:40|53.54|51.34|53.45|51.25|53.54|51.34|53.41|51.21|0
1639759190000|2021-12-17 16:39:50|53.48|51.28|53.48|51.28|53.48|51.28|53.24|51.04|0
1639759200000|2021-12-17 16:40:00|53.47|51.27|53.4|51.2|53.47|51.27|53.38|51.18|0
1639759210000|2021-12-17 16:40:10|53.45|51.25|53.34|51.14|53.45|51.25|53.34|51.14|0
1639759220000|2021-12-17 16:40:20|53.38|51.18|53.45|51.25|53.45|51.25|53.38|51.18|0
1639759230000|2021-12-17 16:40:30|53.52|51.32|53.56|51.36|53.59|51.39|53.52|51.32|0
1639759240000|2021-12-17 16:40:40|53.63|51.43|53.7|51.5|53.7|51.5|53.63|51.43|0
1639759250000|2021-12-17 16:40:50|53.73|51.53|53.66|51.46|53.73|51.53|53.66|51.46|0
1639759260000|2021-12-17 16:41:00|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1639759270000|2021-12-17 16:41:10|53.52|51.32|53.61|51.41|53.63|51.43|53.52|51.32|0
1639759280000|2021-12-17 16:41:20|53.66|51.46|53.84|51.64|53.84|51.64|53.66|51.46|0
1639759290000|2021-12-17 16:41:30|53.87|51.67|53.84|51.64|53.87|51.67|53.8|51.6|0
1639759300000|2021-12-17 16:41:40|53.8|51.6|53.84|51.64|53.86|51.66|53.8|51.6|0
1639759310000|2021-12-17 16:41:50|53.8|51.6|53.84|51.64|53.84|51.64|53.8|51.6|0
1639759320000|2021-12-17 16:42:00|53.86|51.66|54.05|51.85|54.05|51.85|53.86|51.66|0
1639759330000|2021-12-17 16:42:10|54.02|51.82|54.02|51.82|54.05|51.85|54.02|51.82|0
1639759340000|2021-12-17 16:42:20|53.95|51.75|53.84|51.64|53.95|51.75|53.84|51.64|0
1639759350000|2021-12-17 16:42:30|53.87|51.67|53.95|51.75|53.95|51.75|53.8|51.6|0
1639759360000|2021-12-17 16:42:40|53.98|51.78|54.09|51.89|54.09|51.89|53.98|51.78|0
1639759370000|2021-12-17 16:42:50|56.11|53.91|55.52|53.32|56.15|53.95|55.52|53.32|0
1639759380000|2021-12-17 16:43:00|55.48|53.28|53.44|51.24|55.51|53.31|53.44|51.24|0
1639759390000|2021-12-17 16:43:10|53.48|51.28|55.19|52.99|55.19|52.99|53.48|51.28|0
1639759400000|2021-12-17 16:43:20|55.22|53.02|55.02|52.82|55.3|53.1|54.91|52.71|0
1639759410000|2021-12-17 16:43:30|55.06|52.86|55.1|52.9|55.1|52.9|55.02|52.82|0
1639759420000|2021-12-17 16:43:40|55.28|53.08|55.1|52.9|55.28|53.08|55.06|52.86|0
1639759430000|2021-12-17 16:43:50|55.31|53.11|55.13|52.93|55.31|53.11|55.1|52.9|0
1639759440000|2021-12-17 16:44:00|55.17|52.97|55.19|52.99|55.2|53|55.17|52.97|0
1639759450000|2021-12-17 16:44:10|55.24|53.04|55.13|52.93|55.24|53.04|55.13|52.93|0
1639759460000|2021-12-17 16:44:20|55.06|52.86|55.09|52.89|55.13|52.93|55.06|52.86|0
1639759470000|2021-12-17 16:44:30|55.17|52.97|55.49|53.29|55.49|53.29|55.17|52.97|0
1639759480000|2021-12-17 16:44:40|55.46|53.26|55.42|53.22|55.46|53.26|55.42|53.22|0
1639759490000|2021-12-17 16:44:50|55.31|53.11|55.24|53.04|55.31|53.11|55.2|53|0
1639759500000|2021-12-17 16:45:00|55.2|53|54.99|52.79|55.2|53|54.99|52.79|0
1639759510000|2021-12-17 16:45:10|54.95|52.75|55.09|52.89|55.09|52.89|54.95|52.75|0
1639759520000|2021-12-17 16:45:20|55.17|52.97|55.13|52.93|55.17|52.97|55.13|52.93|0
1639759530000|2021-12-17 16:45:30|55.17|52.97|55.35|53.15|55.35|53.15|55.17|52.97|0
1639759540000|2021-12-17 16:45:40|55.28|53.08|55.2|53|55.28|53.08|55.2|53|0
1639759550000|2021-12-17 16:45:50|55.22|53.02|55.13|52.93|55.22|53.02|55.13|52.93|0
1639759560000|2021-12-17 16:46:00|55.19|52.99|55.46|53.26|55.46|53.26|55.19|52.99|0
1639759570000|2021-12-17 16:46:10|55.49|53.29|55.59|53.39|55.59|53.39|55.49|53.29|0
1639759580000|2021-12-17 16:46:20|55.64|53.44|55.86|53.66|55.86|53.66|55.64|53.44|0
1639759590000|2021-12-17 16:46:30|55.9|53.7|56.12|53.92|56.12|53.92|55.9|53.7|0
1639759600000|2021-12-17 16:46:40|56.23|54.03|56.23|54.03|56.23|54.03|56.15|53.95|0
1639759610000|2021-12-17 16:46:50|56.19|53.99|56.26|54.06|56.26|54.06|56.15|53.95|0
1639759620000|2021-12-17 16:47:00|56.3|54.1|56.34|54.14|56.34|54.14|56.3|54.1|0
1639759630000|2021-12-17 16:47:10|56.08|53.88|55.82|53.62|56.08|53.88|55.82|53.62|0
1639759640000|2021-12-17 16:47:20|55.78|53.58|55.57|53.37|55.78|53.58|55.57|53.37|0
1639759650000|2021-12-17 16:47:30|55.46|53.26|55.6|53.4|55.64|53.44|55.46|53.26|0
1639759660000|2021-12-17 16:47:40|55.53|53.33|55.67|53.47|55.67|53.47|55.49|53.29|0
1639759670000|2021-12-17 16:47:50|55.42|53.22|55.49|53.29|55.49|53.29|55.42|53.22|0
1639759680000|2021-12-17 16:48:00|55.6|53.4|55.75|53.55|55.75|53.55|55.57|53.37|0
1639759690000|2021-12-17 16:48:10|55.93|53.73|55.93|53.73|56.11|53.91|55.93|53.73|0
1639759700000|2021-12-17 16:48:20|55.97|53.77|55.93|53.73|55.97|53.77|55.93|53.73|0
1639759710000|2021-12-17 16:48:30|56|53.8|56.04|53.84|56.04|53.84|55.97|53.77|0
1639759720000|2021-12-17 16:48:40|56.15|53.95|55.89|53.69|56.15|53.95|55.89|53.69|0
1639759730000|2021-12-17 16:48:50|55.97|53.77|56.11|53.91|56.11|53.91|55.97|53.77|0
1639759740000|2021-12-17 16:49:00|56.1|53.9|56|53.8|56.1|53.9|55.93|53.73|0
1639759750000|2021-12-17 16:49:10|56.11|53.91|56.26|54.06|56.3|54.1|56.11|53.91|0
1639759760000|2021-12-17 16:49:20|56.37|54.17|56.45|54.25|56.45|54.25|56.35|54.15|0
1639759770000|2021-12-17 16:49:30|56.39|54.19|56.34|54.14|56.43|54.23|56.34|54.14|0
1639759780000|2021-12-17 16:49:40|56.37|54.17|56.41|54.21|56.48|54.28|56.37|54.17|0
1639759790000|2021-12-17 16:49:50|56.3|54.1|56.33|54.13|56.33|54.13|56.3|54.1|0
1639759800000|2021-12-17 16:50:00|56.19|53.99|56.08|53.88|56.22|54.02|56.08|53.88|0
1639759810000|2021-12-17 16:50:10|56.11|53.91|55.89|53.69|56.11|53.91|55.89|53.69|0
1639759820000|2021-12-17 16:50:20|55.86|53.66|55.89|53.69|55.89|53.69|55.86|53.66|0
1639759830000|2021-12-17 16:50:30|56.04|53.84|56|53.8|56.04|53.84|55.93|53.73|0
1639759840000|2021-12-17 16:50:40|55.95|53.75|55.84|53.64|55.95|53.75|55.82|53.62|0
1639759850000|2021-12-17 16:50:50|55.71|53.51|55.78|53.58|55.82|53.62|55.71|53.51|0
1639759860000|2021-12-17 16:51:00|55.82|53.62|55.64|53.44|55.82|53.62|55.64|53.44|0
1639759870000|2021-12-17 16:51:10|55.49|53.29|55.67|53.47|55.67|53.47|55.49|53.29|0
1639759880000|2021-12-17 16:51:20|55.64|53.44|55.64|53.44|55.64|53.44|55.6|53.4|0
1639759890000|2021-12-17 16:51:30|55.6|53.4|55.49|53.29|55.6|53.4|55.49|53.29|0
1639759900000|2021-12-17 16:51:40|55.53|53.33|55.53|53.33|55.53|53.33|55.38|53.18|0
1639759910000|2021-12-17 16:51:50|55.56|53.36|55.56|53.36|55.56|53.36|55.55|53.35|0
1639759920000|2021-12-17 16:52:00|55.78|53.58|55.89|53.69|55.89|53.69|55.78|53.58|0
1639759930000|2021-12-17 16:52:10|56|53.8|55.89|53.69|56.04|53.84|55.89|53.69|0
1639759940000|2021-12-17 16:52:20|55.78|53.58|55.82|53.62|55.86|53.66|55.78|53.58|0
1639759950000|2021-12-17 16:52:30|55.73|53.53|55.75|53.55|55.75|53.55|55.71|53.51|0
1639759960000|2021-12-17 16:52:40|55.78|53.58|55.89|53.69|55.89|53.69|55.75|53.55|0
1639759970000|2021-12-17 16:52:50|55.82|53.62|55.64|53.44|55.85|53.65|55.64|53.44|0
1639759980000|2021-12-17 16:53:00|55.74|53.54|55.64|53.44|55.93|53.73|55.64|53.44|0
1639759990000|2021-12-17 16:53:10|55.67|53.47|55.65|53.45|55.71|53.51|55.65|53.45|0
1639760000000|2021-12-17 16:53:20|55.71|53.51|55.56|53.36|55.71|53.51|55.56|53.36|0
1639760010000|2021-12-17 16:53:30|55.6|53.4|55.65|53.45|55.67|53.47|55.6|53.4|0
1639760020000|2021-12-17 16:53:40|55.56|53.36|55.45|53.25|55.58|53.38|55.45|53.25|0
1639760030000|2021-12-17 16:53:50|55.47|53.27|55.49|53.29|55.62|53.42|55.45|53.25|0
1639760040000|2021-12-17 16:54:00|55.63|53.43|55.67|53.47|55.67|53.47|55.63|53.43|0
1639760050000|2021-12-17 16:54:10|55.65|53.45|55.67|53.47|55.67|53.47|55.6|53.4|0
1639760060000|2021-12-17 16:54:20|55.63|53.43|55.6|53.4|55.63|53.43|55.6|53.4|0
1639760070000|2021-12-17 16:54:30|55.63|53.43|55.71|53.51|55.71|53.51|55.63|53.43|0
1639760080000|2021-12-17 16:54:40|55.69|53.49|55.71|53.51|55.71|53.51|55.69|53.49|0
1639760090000|2021-12-17 16:54:50|55.74|53.54|55.78|53.58|55.78|53.58|55.74|53.54|0
1639760100000|2021-12-17 16:55:00|55.89|53.69|56|53.8|56|53.8|55.89|53.69|0
1639760110000|2021-12-17 16:55:10|55.93|53.73|56.07|53.87|56.07|53.87|55.93|53.73|0
1639760120000|2021-12-17 16:55:20|56.04|53.84|56.18|53.98|56.18|53.98|56.04|53.84|0
1639760130000|2021-12-17 16:55:30|56.15|53.95|55.89|53.69|56.15|53.95|55.89|53.69|0
1639760140000|2021-12-17 16:55:40|55.78|53.58|55.74|53.54|55.78|53.58|55.74|53.54|0
1639760150000|2021-12-17 16:55:50|55.78|53.58|55.78|53.58|55.78|53.58|55.63|53.43|0
1639760160000|2021-12-17 16:56:00|55.82|53.62|55.78|53.58|55.82|53.62|55.74|53.54|0
1639760170000|2021-12-17 16:56:10|55.74|53.54|55.63|53.43|55.74|53.54|55.6|53.4|0
1639760180000|2021-12-17 16:56:20|55.6|53.4|55.78|53.58|55.78|53.58|55.6|53.4|0
1639760190000|2021-12-17 16:56:30|55.74|53.54|55.82|53.62|55.82|53.62|55.74|53.54|0
1639760200000|2021-12-17 16:56:40|55.78|53.58|55.89|53.69|55.89|53.69|55.78|53.58|0
1639760210000|2021-12-17 16:56:50|55.82|53.62|55.89|53.69|55.89|53.69|55.82|53.62|0
1639760220000|2021-12-17 16:57:00|55.93|53.73|55.96|53.76|55.96|53.76|55.93|53.73|0
1639760230000|2021-12-17 16:57:10|56|53.8|55.93|53.73|56|53.8|55.93|53.73|0
1639760240000|2021-12-17 16:57:20|55.87|53.67|55.82|53.62|55.87|53.67|55.82|53.62|0
1639760250000|2021-12-17 16:57:30|55.85|53.65|56|53.8|56|53.8|55.85|53.65|0
1639760260000|2021-12-17 16:57:40|56.11|53.91|56.15|53.95|56.15|53.95|56.07|53.87|0
1639760270000|2021-12-17 16:57:50|56.04|53.84|56.07|53.87|56.07|53.87|56.04|53.84|0
1639760280000|2021-12-17 16:58:00|56.11|53.91|55.89|53.69|56.11|53.91|55.89|53.69|0
1639760290000|2021-12-17 16:58:10|55.93|53.73|55.78|53.58|55.93|53.73|55.78|53.58|0
1639760300000|2021-12-17 16:58:20|55.82|53.62|55.63|53.43|55.82|53.62|55.56|53.36|0
1639760310000|2021-12-17 16:58:30|55.45|53.25|55.6|53.4|55.6|53.4|55.45|53.25|0
1639760320000|2021-12-17 16:58:40|55.56|53.36|55.49|53.29|55.56|53.36|55.49|53.29|0
1639760330000|2021-12-17 16:58:50|55.38|53.18|55.32|53.12|55.38|53.18|55.32|53.12|0
1639760340000|2021-12-17 16:59:00|55.3|53.1|55.16|52.96|55.3|53.1|55.12|52.92|0
1639760350000|2021-12-17 16:59:10|55.05|52.85|55.09|52.89|55.16|52.96|55.05|52.85|0
1639760360000|2021-12-17 16:59:20|55.16|52.96|55.16|52.96|55.16|52.96|55.09|52.89|0
1639760370000|2021-12-17 16:59:30|55.19|52.99|55.23|53.03|55.23|53.03|55.19|52.99|0
1639760380000|2021-12-17 16:59:40|55.01|52.81|54.89|52.69|55.01|52.81|54.89|52.69|0
1639760390000|2021-12-17 16:59:50|54.9|52.7|54.98|52.78|54.98|52.78|54.89|52.69|0
1639760400000|2021-12-17 17:00:00|55.05|52.85|55.16|52.96|55.19|52.99|55.05|52.85|0
1639760410000|2021-12-17 17:00:10|55.27|53.07|55.49|53.29|55.49|53.29|55.27|53.07|0
1639760420000|2021-12-17 17:00:20|55.52|53.32|55.59|53.39|55.59|53.39|55.48|53.28|0
1639760430000|2021-12-17 17:00:30|55.67|53.47|55.74|53.54|55.74|53.54|55.67|53.47|0
1639760440000|2021-12-17 17:00:40|55.61|53.41|55.67|53.47|55.67|53.47|55.59|53.39|0
1639760450000|2021-12-17 17:00:50|55.7|53.5|55.85|53.65|55.85|53.65|55.7|53.5|0
1639760460000|2021-12-17 17:01:00|55.78|53.58|55.85|53.65|55.85|53.65|55.78|53.58|0
1639760470000|2021-12-17 17:01:10|55.81|53.61|55.92|53.72|55.92|53.72|55.81|53.61|0
1639760480000|2021-12-17 17:01:20|56|53.8|56.03|53.83|56.03|53.83|55.92|53.72|0
1639760490000|2021-12-17 17:01:30|56|53.8|56.25|54.05|56.25|54.05|56|53.8|0
1639760500000|2021-12-17 17:01:40|56.36|54.16|56.16|53.96|56.36|54.16|56.16|53.96|0
1639760510000|2021-12-17 17:01:50|56.22|54.02|56.14|53.94|56.22|54.02|56.14|53.94|0
1639760520000|2021-12-17 17:02:00|56.07|53.87|55.85|53.65|56.07|53.87|55.81|53.61|0
1639760530000|2021-12-17 17:02:10|55.74|53.54|55.81|53.61|55.81|53.61|55.74|53.54|0
1639760540000|2021-12-17 17:02:20|55.85|53.65|55.67|53.47|55.85|53.65|55.67|53.47|0
1639760550000|2021-12-17 17:02:30|55.69|53.49|55.78|53.58|55.78|53.58|55.63|53.43|0
1639760560000|2021-12-17 17:02:40|55.81|53.61|55.92|53.72|55.92|53.72|55.81|53.61|0
1639760570000|2021-12-17 17:02:50|55.96|53.76|55.96|53.76|55.96|53.76|55.92|53.72|0
1639760580000|2021-12-17 17:03:00|56.03|53.83|56.03|53.83|56.03|53.83|55.96|53.76|0
1639760590000|2021-12-17 17:03:10|56.11|53.91|56.03|53.83|56.11|53.91|56.03|53.83|0
1639760600000|2021-12-17 17:03:20|56.07|53.87|56.11|53.91|56.14|53.94|56.03|53.83|0
1639760610000|2021-12-17 17:03:30|56.14|53.94|55.96|53.76|56.14|53.94|55.96|53.76|0
1639760620000|2021-12-17 17:03:40|56|53.8|55.29|53.09|56.03|53.83|55.29|53.09|0
1639760630000|2021-12-17 17:03:50|55.22|53.02|57.01|54.81|57.01|54.81|55.18|52.98|0
1639760640000|2021-12-17 17:04:00|57.07|54.87|56.81|54.61|57.07|54.87|56.81|54.61|0
1639760650000|2021-12-17 17:04:10|55.64|53.44|55.64|53.44|55.66|53.46|55.64|53.44|0
1639760660000|2021-12-17 17:04:20|55.68|53.48|55.57|53.37|55.68|53.48|55.57|53.37|0
1639760670000|2021-12-17 17:04:30|55.6|53.4|55.82|53.62|55.82|53.62|55.6|53.4|0
1639760680000|2021-12-17 17:04:40|55.84|53.64|55.78|53.58|55.84|53.64|55.78|53.58|0
1639760690000|2021-12-17 17:04:50|55.71|53.51|55.53|53.33|55.71|53.51|55.53|53.33|0
1639760700000|2021-12-17 17:05:00|55.56|53.36|55.53|53.33|55.56|53.36|55.51|53.31|0
1639760710000|2021-12-17 17:05:10|55.67|53.47|55.64|53.44|55.78|53.58|55.64|53.44|0
1639760720000|2021-12-17 17:05:20|55.58|53.38|55.67|53.47|55.67|53.47|55.58|53.38|0
1639760730000|2021-12-17 17:05:30|55.64|53.44|55.71|53.51|55.75|53.55|55.64|53.44|0
1639760740000|2021-12-17 17:05:40|55.69|53.49|55.67|53.47|55.69|53.49|55.64|53.44|0
1639760750000|2021-12-17 17:05:50|55.64|53.44|55.6|53.4|55.64|53.44|55.6|53.4|0
1639760760000|2021-12-17 17:06:00|55.75|53.55|55.55|53.35|55.75|53.55|55.55|53.35|0
1639760770000|2021-12-17 17:06:10|55.67|53.47|55.64|53.44|55.67|53.47|55.64|53.44|0
1639760780000|2021-12-17 17:06:20|55.66|53.46|55.67|53.47|55.67|53.47|55.64|53.44|0
1639760790000|2021-12-17 17:06:30|55.71|53.51|55.8|53.6|56|53.8|55.71|53.51|0
1639760800000|2021-12-17 17:06:40|55.78|53.58|55.93|53.73|55.93|53.73|55.73|53.53|0
1639760810000|2021-12-17 17:06:50|55.97|53.77|56.3|54.1|56.3|54.1|55.97|53.77|0
1639760820000|2021-12-17 17:07:00|56.26|54.06|56.69|54.49|56.69|54.49|56.26|54.06|0
1639760830000|2021-12-17 17:07:10|56.6|54.4|56.56|54.36|56.62|54.42|56.56|54.36|0
1639760840000|2021-12-17 17:07:20|56.47|54.27|56.48|54.28|56.52|54.32|56.47|54.27|0
1639760850000|2021-12-17 17:07:30|56.67|54.47|56.52|54.32|56.67|54.47|56.52|54.32|0
1639760860000|2021-12-17 17:07:40|56.5|54.3|56.56|54.36|56.56|54.36|56.48|54.28|0
1639760870000|2021-12-17 17:07:50|56.6|54.4|56.71|54.51|56.71|54.51|56.6|54.4|0
1639760880000|2021-12-17 17:08:00|56.67|54.47|56.6|54.4|56.67|54.47|56.6|54.4|0
1639760890000|2021-12-17 17:08:10|56.74|54.54|56.67|54.47|56.74|54.54|56.52|54.32|0
1639760900000|2021-12-17 17:08:20|56.74|54.54|56.74|54.54|56.74|54.54|56.71|54.51|0
1639760910000|2021-12-17 17:08:30|56.82|54.62|56.74|54.54|56.82|54.62|56.74|54.54|0
1639760920000|2021-12-17 17:08:40|56.82|54.62|56.86|54.66|56.89|54.69|56.82|54.62|0
1639760930000|2021-12-17 17:08:50|56.82|54.62|56.67|54.47|56.82|54.62|56.67|54.47|0
1639760940000|2021-12-17 17:09:00|56.56|54.36|56.48|54.28|56.56|54.36|56.41|54.21|0
1639760950000|2021-12-17 17:09:10|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1639760960000|2021-12-17 17:09:20|56.63|54.43|56.63|54.43|56.63|54.43|56.56|54.36|0
1639760970000|2021-12-17 17:09:30|56.52|54.32|56.41|54.21|56.52|54.32|56.26|54.06|0
1639760980000|2021-12-17 17:09:40|56.52|54.32|56.45|54.25|56.56|54.36|56.45|54.25|0
1639760990000|2021-12-17 17:09:50|56.48|54.28|56.3|54.1|56.48|54.28|56.3|54.1|0
1639761000000|2021-12-17 17:10:00|56.33|54.13|56.22|54.02|56.33|54.13|56.22|54.02|0
1639761010000|2021-12-17 17:10:10|56.26|54.06|55.93|53.73|56.26|54.06|55.93|53.73|0
1639761020000|2021-12-17 17:10:20|55.82|53.62|56.08|53.88|56.08|53.88|55.82|53.62|0
1639761030000|2021-12-17 17:10:30|56.06|53.86|56.08|53.88|56.08|53.88|56.04|53.84|0
1639761040000|2021-12-17 17:10:40|56.04|53.84|55.93|53.73|56.04|53.84|55.93|53.73|0
1639761050000|2021-12-17 17:10:50|55.82|53.62|55.69|53.49|55.82|53.62|55.63|53.43|0
1639761060000|2021-12-17 17:11:00|55.78|53.58|55.82|53.62|55.89|53.69|55.78|53.58|0
1639761070000|2021-12-17 17:11:10|55.85|53.65|55.78|53.58|55.85|53.65|55.78|53.58|0
1639761080000|2021-12-17 17:11:20|55.74|53.54|55.74|53.54|55.74|53.54|55.67|53.47|0
1639761090000|2021-12-17 17:11:30|55.67|53.47|55.82|53.62|55.82|53.62|55.67|53.47|0
1639761100000|2021-12-17 17:11:40|55.78|53.58|55.74|53.54|55.82|53.62|55.74|53.54|0
1639761110000|2021-12-17 17:11:50|55.63|53.43|55.71|53.51|55.71|53.51|55.56|53.36|0
1639761120000|2021-12-17 17:12:00|55.74|53.54|55.71|53.51|55.78|53.58|55.71|53.51|0
1639761130000|2021-12-17 17:12:10|55.67|53.47|55.65|53.45|55.67|53.47|55.62|53.42|0
1639761140000|2021-12-17 17:12:20|55.71|53.51|55.6|53.4|55.71|53.51|55.56|53.36|0
1639761150000|2021-12-17 17:12:30|55.56|53.36|55.6|53.4|55.67|53.47|55.56|53.36|0
1639761160000|2021-12-17 17:12:40|55.56|53.36|55.63|53.43|55.63|53.43|55.49|53.29|0
1639761170000|2021-12-17 17:12:50|55.56|53.36|55.49|53.29|55.56|53.36|55.49|53.29|0
1639761180000|2021-12-17 17:13:00|55.45|53.25|55.49|53.29|55.49|53.29|55.41|53.21|0
1639761190000|2021-12-17 17:13:10|55.41|53.21|55.41|53.21|55.47|53.27|55.41|53.21|0
1639761200000|2021-12-17 17:13:20|55.45|53.25|55.34|53.14|55.45|53.25|55.3|53.1|0
1639761210000|2021-12-17 17:13:30|55.38|53.18|55.34|53.14|55.38|53.18|55.34|53.14|0
1639761220000|2021-12-17 17:13:40|55.05|52.85|55.01|52.81|55.09|52.89|55.01|52.81|0
1639761230000|2021-12-17 17:13:50|54.98|52.78|54.96|52.76|55.09|52.89|54.96|52.76|0
1639761240000|2021-12-17 17:14:00|54.94|52.74|55.19|52.99|55.19|52.99|54.94|52.74|0
1639761250000|2021-12-17 17:14:10|55.16|52.96|55.01|52.81|55.16|52.96|55.01|52.81|0
1639761260000|2021-12-17 17:14:20|55.05|52.85|54.85|52.65|55.05|52.85|54.85|52.65|0
1639761270000|2021-12-17 17:14:30|54.87|52.67|54.76|52.56|54.87|52.67|54.76|52.56|0
1639761280000|2021-12-17 17:14:40|54.89|52.69|54.87|52.67|54.9|52.7|54.87|52.67|0
1639761290000|2021-12-17 17:14:50|54.83|52.63|54.62|52.42|54.83|52.63|54.62|52.42|0
1639761300000|2021-12-17 17:15:00|54.72|52.52|54.76|52.56|54.76|52.56|54.69|52.49|0
1639761310000|2021-12-17 17:15:10|54.72|52.52|54.71|52.51|54.8|52.6|54.71|52.51|0
1639761320000|2021-12-17 17:15:20|54.69|52.49|54.62|52.42|54.69|52.49|54.58|52.38|0
1639761330000|2021-12-17 17:15:30|54.65|52.45|54.51|52.31|54.65|52.45|54.51|52.31|0
1639761340000|2021-12-17 17:15:40|54.47|52.27|54.36|52.16|54.47|52.27|54.36|52.16|0
1639761350000|2021-12-17 17:15:50|54.29|52.09|54.36|52.16|54.36|52.16|54.29|52.09|0
1639761360000|2021-12-17 17:16:00|54.4|52.2|54.17|51.97|54.4|52.2|54.17|51.97|0
1639761370000|2021-12-17 17:16:10|54.15|51.95|54.22|52.02|54.26|52.06|54.15|51.95|0
1639761380000|2021-12-17 17:16:20|54.01|51.81|54.08|51.88|54.15|51.95|54.01|51.81|0
1639761390000|2021-12-17 17:16:30|54.11|51.91|54.11|51.91|54.11|51.91|54.02|51.82|0
1639761400000|2021-12-17 17:16:40|54.18|51.98|54.11|51.91|54.22|52.02|54.11|51.91|0
1639761410000|2021-12-17 17:16:50|54.04|51.84|54.29|52.09|54.29|52.09|54.04|51.84|0
1639761420000|2021-12-17 17:17:00|54.24|52.04|54.29|52.09|54.29|52.09|54.22|52.02|0
1639761430000|2021-12-17 17:17:10|54.27|52.07|54.43|52.23|54.43|52.23|54.27|52.07|0
1639761440000|2021-12-17 17:17:20|54.4|52.2|54.4|52.2|54.43|52.23|54.4|52.2|0
1639761450000|2021-12-17 17:17:30|54.43|52.23|54.36|52.16|54.43|52.23|54.36|52.16|0
1639761460000|2021-12-17 17:17:40|54.4|52.2|54.2|52|54.4|52.2|54.2|52|0
1639761470000|2021-12-17 17:17:50|54.22|52.02|54.18|51.98|54.22|52.02|54.08|51.88|0
1639761480000|2021-12-17 17:18:00|54.11|51.91|54.11|51.91|54.13|51.93|54.11|51.91|0
1639761490000|2021-12-17 17:18:10|54.15|51.95|54.11|51.91|54.15|51.95|54.08|51.88|0
1639761500000|2021-12-17 17:18:20|54.15|51.95|54.22|52.02|54.22|52.02|54.15|51.95|0
1639761510000|2021-12-17 17:18:30|54.36|52.16|54.47|52.27|54.47|52.27|54.36|52.16|0
1639761520000|2021-12-17 17:18:40|54.58|52.38|54.83|52.63|54.83|52.63|54.58|52.38|0
1639761530000|2021-12-17 17:18:50|54.33|52.13|53.57|51.37|54.33|52.13|53.57|51.37|0
1639761540000|2021-12-17 17:19:00|53.61|51.41|53.43|51.23|53.61|51.41|53.43|51.23|0
1639761550000|2021-12-17 17:19:10|53.47|51.27|53.5|51.3|53.5|51.3|53.43|51.23|0
1639761560000|2021-12-17 17:19:20|53.39|51.19|53.66|51.46|53.66|51.46|53.39|51.19|0
1639761570000|2021-12-17 17:19:30|53.68|51.48|53.82|51.62|53.86|51.66|53.68|51.48|0
1639761580000|2021-12-17 17:19:40|53.86|51.66|53.97|51.77|53.97|51.77|53.86|51.66|0
1639761590000|2021-12-17 17:19:50|53.93|51.73|53.82|51.62|53.95|51.75|53.82|51.62|0
1639761600000|2021-12-17 17:20:00|53.75|51.55|53.64|51.44|53.75|51.55|53.64|51.44|0
1639761610000|2021-12-17 17:20:10|53.66|51.46|53.75|51.55|53.75|51.55|53.57|51.37|0
1639761620000|2021-12-17 17:20:20|53.63|51.43|53.61|51.41|53.68|51.48|53.61|51.41|0
1639761630000|2021-12-17 17:20:30|53.54|51.34|53.43|51.23|53.54|51.34|53.43|51.23|0
1639761640000|2021-12-17 17:20:40|53.39|51.19|53.36|51.16|53.39|51.19|53.36|51.16|0
1639761650000|2021-12-17 17:20:50|53.29|51.09|53.43|51.23|53.43|51.23|53.29|51.09|0
1639761660000|2021-12-17 17:21:00|53.29|51.09|53.36|51.16|53.39|51.19|53.29|51.09|0
1639761670000|2021-12-17 17:21:10|53.39|51.19|53.36|51.16|53.39|51.19|53.32|51.12|0
1639761680000|2021-12-17 17:21:20|53.32|51.12|53.11|50.91|53.32|51.12|53.11|50.91|0
1639761690000|2021-12-17 17:21:30|53.13|50.93|53.18|50.98|53.18|50.98|53.13|50.93|0
1639761700000|2021-12-17 17:21:40|53.11|50.91|53.07|50.87|53.11|50.91|52.97|50.77|0
1639761710000|2021-12-17 17:21:50|53.04|50.84|53.14|50.94|53.14|50.94|53.04|50.84|0
1639761720000|2021-12-17 17:22:00|53.21|51.01|53.25|51.05|53.25|51.05|53.18|50.98|0
1639761730000|2021-12-17 17:22:10|53.36|51.16|53.39|51.19|53.43|51.23|53.36|51.16|0
1639761740000|2021-12-17 17:22:20|53.36|51.16|53.5|51.3|53.5|51.3|53.32|51.12|0
1639761750000|2021-12-17 17:22:30|53.57|51.37|53.5|51.3|53.61|51.41|53.5|51.3|0
1639761760000|2021-12-17 17:22:40|53.53|51.33|53.53|51.33|53.53|51.33|53.46|51.26|0
1639761770000|2021-12-17 17:22:50|53.43|51.23|53.43|51.23|53.43|51.23|53.29|51.09|0
1639761780000|2021-12-17 17:23:00|53.39|51.19|53.29|51.09|53.39|51.19|53.25|51.05|0
1639761790000|2021-12-17 17:23:10|53.32|51.12|53.36|51.16|53.37|51.17|53.32|51.12|0
1639761800000|2021-12-17 17:23:20|53.39|51.19|53.46|51.26|53.46|51.26|53.39|51.19|0
1639761810000|2021-12-17 17:23:30|53.39|51.19|53.32|51.12|53.39|51.19|53.29|51.09|0
1639761820000|2021-12-17 17:23:40|53.28|51.08|53.32|51.12|53.32|51.12|53.28|51.08|0
1639761830000|2021-12-17 17:23:50|53.36|51.16|53.53|51.33|53.53|51.33|53.36|51.16|0
1639761840000|2021-12-17 17:24:00|53.5|51.3|53.39|51.19|53.5|51.3|53.36|51.16|0
1639761850000|2021-12-17 17:24:10|53.46|51.26|53.39|51.19|53.46|51.26|53.39|51.19|0
1639761860000|2021-12-17 17:24:20|53.43|51.23|53.43|51.23|53.43|51.23|53.39|51.19|0
1639761870000|2021-12-17 17:24:30|53.41|51.21|53.46|51.26|53.46|51.26|53.39|51.19|0
1639761880000|2021-12-17 17:24:40|53.5|51.3|53.53|51.33|53.53|51.33|53.46|51.26|0
1639761890000|2021-12-17 17:24:50|53.57|51.37|53.6|51.4|53.6|51.4|53.57|51.37|0
1639761900000|2021-12-17 17:25:00|53.53|51.33|53.78|51.58|53.78|51.58|53.53|51.33|0
1639761910000|2021-12-17 17:25:10|53.93|51.73|53.86|51.66|53.93|51.73|53.82|51.62|0
1639761920000|2021-12-17 17:25:20|53.89|51.69|54.11|51.91|54.11|51.91|53.89|51.69|0
1639761930000|2021-12-17 17:25:30|54.21|52.01|54.21|52.01|54.21|52.01|54.18|51.98|0
1639761940000|2021-12-17 17:25:40|54.18|51.98|54.25|52.05|54.25|52.05|54.14|51.94|0
1639761950000|2021-12-17 17:25:50|54.32|52.12|54.29|52.09|54.32|52.12|54.21|52.01|0
1639761960000|2021-12-17 17:26:00|54.12|51.92|54.16|51.96|54.16|51.96|54.12|51.92|0
1639761970000|2021-12-17 17:26:10|54.18|51.98|54.14|51.94|54.18|51.98|54.11|51.91|0
1639761980000|2021-12-17 17:26:20|54.11|51.91|54.03|51.83|54.14|51.94|54.03|51.83|0
1639761990000|2021-12-17 17:26:30|54.07|51.87|54.05|51.85|54.09|51.89|54.05|51.85|0
1639762000000|2021-12-17 17:26:40|54|51.8|54.03|51.83|54.03|51.83|53.96|51.76|0
1639762010000|2021-12-17 17:26:50|53.96|51.76|54|51.8|54|51.8|53.96|51.76|0
1639762020000|2021-12-17 17:27:00|54.07|51.87|53.93|51.73|54.07|51.87|53.93|51.73|0
1639762030000|2021-12-17 17:27:10|54|51.8|53.93|51.73|54|51.8|53.93|51.73|0
1639762040000|2021-12-17 17:27:20|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1639762050000|2021-12-17 17:27:30|54.07|51.87|54|51.8|54.09|51.89|54|51.8|0
1639762060000|2021-12-17 17:27:40|53.89|51.69|53.96|51.76|54.05|51.85|53.89|51.69|0
1639762070000|2021-12-17 17:27:50|53.94|51.74|53.96|51.76|53.96|51.76|53.89|51.69|0
1639762080000|2021-12-17 17:28:00|54|51.8|54.09|51.89|54.09|51.89|54|51.8|0
1639762090000|2021-12-17 17:28:10|54.14|51.94|54.03|51.83|54.14|51.94|54.03|51.83|0
1639762100000|2021-12-17 17:28:20|54.02|51.82|54.1|51.9|54.1|51.9|54.02|51.82|0
1639762110000|2021-12-17 17:28:30|54|51.8|54|51.8|54.05|51.85|54|51.8|0
1639762120000|2021-12-17 17:28:40|54.03|51.83|53.96|51.76|54.03|51.83|53.92|51.72|0
1639762130000|2021-12-17 17:28:50|53.92|51.72|54.07|51.87|54.07|51.87|53.92|51.72|0
1639762140000|2021-12-17 17:29:00|53.96|51.76|53.96|51.76|54|51.8|53.96|51.76|0
1639762150000|2021-12-17 17:29:10|54.03|51.83|54.03|51.83|54.05|51.85|54|51.8|0
1639762160000|2021-12-17 17:29:20|53.94|51.74|53.96|51.76|53.96|51.76|53.94|51.74|0
1639762170000|2021-12-17 17:29:30|53.92|51.72|53.76|51.56|53.92|51.72|53.76|51.56|0
1639762180000|2021-12-17 17:29:40|53.74|51.54|53.48|51.28|53.74|51.54|53.48|51.28|0
1639762190000|2021-12-17 17:29:50|53.28|51.08|53.35|51.15|53.35|51.15|53.25|51.05|0
1639762200000|2021-12-17 17:30:00|53.26|51.06|53.49|51.29|53.49|51.29|53.26|51.06|0
1639762210000|2021-12-17 17:30:10|53.51|51.31|53.49|51.29|53.57|51.37|53.46|51.26|0
1639762220000|2021-12-17 17:30:20|53.57|51.37|53.49|51.29|53.57|51.37|53.49|51.29|0
1639762230000|2021-12-17 17:30:30|53.46|51.26|53.46|51.26|53.49|51.29|53.46|51.26|0
1639762240000|2021-12-17 17:30:40|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1639762250000|2021-12-17 17:30:50|53.46|51.26|53.42|51.22|53.46|51.26|53.42|51.22|0
1639762260000|2021-12-17 17:31:00|53.41|51.21|53.25|51.05|53.41|51.21|53.23|51.03|0
1639762270000|2021-12-17 17:31:10|53.14|50.94|52.89|50.69|53.14|50.94|52.89|50.69|0
1639762280000|2021-12-17 17:31:20|52.82|50.62|52.96|50.76|53.03|50.83|52.82|50.62|0
1639762290000|2021-12-17 17:31:30|52.84|50.64|52.79|50.59|52.84|50.64|52.68|50.48|0
1639762300000|2021-12-17 17:31:40|52.75|50.55|52.43|50.23|52.75|50.55|52.43|50.23|0
1639762310000|2021-12-17 17:31:50|52.54|50.34|52.12|49.92|52.54|50.34|52.12|49.92|0
1639762320000|2021-12-17 17:32:00|51.98|49.78|51.84|49.64|51.98|49.78|51.84|49.64|0
1639762330000|2021-12-17 17:32:10|51.88|49.68|51.84|49.64|51.88|49.68|51.74|49.54|0
1639762340000|2021-12-17 17:32:20|52.01|49.81|52.01|49.81|52.05|49.85|52.01|49.81|0
1639762350000|2021-12-17 17:32:30|52.1|49.9|51.98|49.78|52.1|49.9|51.98|49.78|0
1639762360000|2021-12-17 17:32:40|52.01|49.81|51.94|49.74|52.05|49.85|51.94|49.74|0
1639762370000|2021-12-17 17:32:50|52.01|49.81|51.91|49.71|52.01|49.81|51.91|49.71|0
1639762380000|2021-12-17 17:33:00|51.94|49.74|51.94|49.74|51.98|49.78|51.94|49.74|0
1639762390000|2021-12-17 17:33:10|51.91|49.71|52.01|49.81|52.01|49.81|51.91|49.71|0
1639762400000|2021-12-17 17:33:20|52.12|49.92|51.5|49.3|52.12|49.92|51.5|49.3|0
1639762410000|2021-12-17 17:33:30|51.54|49.34|51.06|48.86|51.54|49.34|50.99|48.79|0
1639762420000|2021-12-17 17:33:40|52.42|50.22|50.75|48.55|52.42|50.22|50.75|48.55|0
1639762430000|2021-12-17 17:33:50|50.78|48.58|51.22|49.02|51.22|49.02|50.75|48.55|0
1639762440000|2021-12-17 17:34:00|51.29|49.09|51.46|49.26|51.46|49.26|51.29|49.09|0
1639762450000|2021-12-17 17:34:10|51.43|49.23|51.53|49.33|51.53|49.33|51.43|49.23|0
1639762460000|2021-12-17 17:34:20|51.57|49.37|51.57|49.37|51.57|49.37|51.57|49.37|0
1639762470000|2021-12-17 17:34:30|51.6|49.4|51.67|49.47|51.67|49.47|51.6|49.4|0
1639762480000|2021-12-17 17:34:40|51.71|49.51|51.67|49.47|51.71|49.51|51.65|49.45|0
1639762490000|2021-12-17 17:34:50|51.71|49.51|51.67|49.47|51.71|49.51|51.67|49.47|0
1639762500000|2021-12-17 17:35:00|51.72|49.52|51.64|49.44|51.72|49.52|51.64|49.44|0
1639762510000|2021-12-17 17:35:10|51.57|49.37|51.46|49.26|51.57|49.37|51.46|49.26|0
1639762520000|2021-12-17 17:35:20|51.45|49.25|51.43|49.23|51.46|49.26|51.39|49.19|0
1639762530000|2021-12-17 17:35:30|51.46|49.26|51.43|49.23|51.46|49.26|51.39|49.19|0
1639762540000|2021-12-17 17:35:40|51.46|49.26|51.32|49.12|51.5|49.3|51.32|49.12|0
1639762550000|2021-12-17 17:35:50|51.29|49.09|51.34|49.14|51.34|49.14|51.25|49.05|0
1639762560000|2021-12-17 17:36:00|51.38|49.18|51.38|49.18|51.43|49.23|51.36|49.16|0
1639762570000|2021-12-17 17:36:10|51.39|49.19|51.46|49.26|51.46|49.26|51.39|49.19|0
1639762580000|2021-12-17 17:36:20|51.5|49.3|51.43|49.23|51.5|49.3|51.43|49.23|0
1639762590000|2021-12-17 17:36:30|51.39|49.19|51.39|49.19|51.39|49.19|51.36|49.16|0
1639762600000|2021-12-17 17:36:40|51.43|49.23|51.41|49.21|51.46|49.26|51.41|49.21|0
1639762610000|2021-12-17 17:36:50|51.43|49.23|51.57|49.37|51.57|49.37|51.43|49.23|0
1639762620000|2021-12-17 17:37:00|51.63|49.43|51.57|49.37|51.63|49.43|51.57|49.37|0
1639762630000|2021-12-17 17:37:10|51.43|49.23|51.36|49.16|51.43|49.23|51.36|49.16|0
1639762640000|2021-12-17 17:37:20|51.57|49.37|51.53|49.33|51.57|49.37|51.53|49.33|0
1639762650000|2021-12-17 17:37:30|51.56|49.36|51.56|49.36|51.56|49.36|51.56|49.36|0
1639762660000|2021-12-17 17:37:40|51.53|49.33|51.6|49.4|51.6|49.4|51.5|49.3|0
1639762670000|2021-12-17 17:37:50|51.63|49.43|51.84|49.64|51.84|49.64|51.63|49.43|0
1639762680000|2021-12-17 17:38:00|51.95|49.75|52.3|50.1|52.3|50.1|51.95|49.75|0
1639762690000|2021-12-17 17:38:10|52.09|49.89|52.14|49.94|52.14|49.94|52.02|49.82|0
1639762700000|2021-12-17 17:38:20|52.09|49.89|52.09|49.89|52.12|49.92|52.09|49.89|0
1639762710000|2021-12-17 17:38:30|51.98|49.78|52.09|49.89|52.09|49.89|51.98|49.78|0
1639762720000|2021-12-17 17:38:40|52.02|49.82|52.12|49.92|52.12|49.92|51.97|49.77|0
1639762730000|2021-12-17 17:38:50|52.16|49.96|52.19|49.99|52.23|50.03|52.16|49.96|0
1639762740000|2021-12-17 17:39:00|52.23|50.03|52.19|49.99|52.23|50.03|52.16|49.96|0
1639762750000|2021-12-17 17:39:10|52.09|49.89|52.09|49.89|52.16|49.96|52.09|49.89|0
1639762760000|2021-12-17 17:39:20|52.12|49.92|52.12|49.92|52.19|49.99|52.12|49.92|0
1639762770000|2021-12-17 17:39:30|52.05|49.85|51.98|49.78|52.05|49.85|51.98|49.78|0
1639762780000|2021-12-17 17:39:40|52.02|49.82|52.12|49.92|52.12|49.92|52.02|49.82|0
1639762790000|2021-12-17 17:39:50|52.16|49.96|52.05|49.85|52.16|49.96|52.05|49.85|0
1639762800000|2021-12-17 17:40:00|52.02|49.82|52.09|49.89|52.09|49.89|52.02|49.82|0
1639762810000|2021-12-17 17:40:10|52.02|49.82|51.98|49.78|52.05|49.85|51.98|49.78|0
1639762820000|2021-12-17 17:40:20|52.02|49.82|52.09|49.89|52.12|49.92|52.02|49.82|0
1639762830000|2021-12-17 17:40:30|52.16|49.96|52.16|49.96|52.16|49.96|52.12|49.92|0
1639762840000|2021-12-17 17:40:40|52.02|49.82|52.05|49.85|52.05|49.85|52.02|49.82|0
1639762850000|2021-12-17 17:40:50|52.12|49.92|52.05|49.85|52.12|49.92|52.02|49.82|0
1639762860000|2021-12-17 17:41:00|51.95|49.75|51.96|49.76|52|49.8|51.95|49.75|0
1639762870000|2021-12-17 17:41:10|51.95|49.75|51.91|49.71|51.98|49.78|51.88|49.68|0
1639762880000|2021-12-17 17:41:20|51.98|49.78|51.98|49.78|51.98|49.78|51.96|49.76|0
1639762890000|2021-12-17 17:41:30|51.91|49.71|52.02|49.82|52.02|49.82|51.91|49.71|0
1639762900000|2021-12-17 17:41:40|51.98|49.78|52.05|49.85|52.05|49.85|51.98|49.78|0
1639762910000|2021-12-17 17:41:50|52.12|49.92|52.23|50.03|52.23|50.03|52.12|49.92|0
1639762920000|2021-12-17 17:42:00|52.22|50.02|52.15|49.95|52.22|50.02|52.12|49.92|0
1639762930000|2021-12-17 17:42:10|52.19|49.99|52.05|49.85|52.19|49.99|52.01|49.81|0
1639762940000|2021-12-17 17:42:20|52.08|49.88|52.22|50.02|52.29|50.09|52.08|49.88|0
1639762950000|2021-12-17 17:42:30|52.26|50.06|52.22|50.02|52.26|50.06|52.21|50.01|0
1639762960000|2021-12-17 17:42:40|52.15|49.95|52.05|49.85|52.15|49.95|52.05|49.85|0
1639762970000|2021-12-17 17:42:50|51.94|49.74|52.08|49.88|52.08|49.88|51.94|49.74|0
1639762980000|2021-12-17 17:43:00|52.19|49.99|52.19|49.99|52.19|49.99|52.17|49.97|0
1639762990000|2021-12-17 17:43:10|52.15|49.95|52.22|50.02|52.22|50.02|52.15|49.95|0
1639763000000|2021-12-17 17:43:20|52.29|50.09|52.29|50.09|52.33|50.13|52.29|50.09|0
1639763010000|2021-12-17 17:43:30|52.33|50.13|52.42|50.22|52.42|50.22|52.29|50.09|0
1639763020000|2021-12-17 17:43:40|52.4|50.2|52.47|50.27|52.54|50.34|52.4|50.2|0
1639763030000|2021-12-17 17:43:50|52.51|50.31|52.54|50.34|52.54|50.34|52.51|50.31|0
1639763040000|2021-12-17 17:44:00|52.43|50.23|52.33|50.13|52.43|50.23|52.22|50.02|0
1639763050000|2021-12-17 17:44:10|52.22|50.02|52.22|50.02|52.22|50.02|52.19|49.99|0
1639763060000|2021-12-17 17:44:20|52.26|50.06|52.4|50.2|52.4|50.2|52.26|50.06|0
1639763070000|2021-12-17 17:44:30|52.36|50.16|52.43|50.23|52.43|50.23|52.33|50.13|0
1639763080000|2021-12-17 17:44:40|52.47|50.27|52.54|50.34|52.54|50.34|52.47|50.27|0
1639763090000|2021-12-17 17:44:50|52.5|50.3|52.43|50.23|52.5|50.3|52.43|50.23|0
1639763100000|2021-12-17 17:45:00|52.42|50.22|52.22|50.02|52.5|50.3|52.22|50.02|0
1639763110000|2021-12-17 17:45:10|52.26|50.06|52.08|49.88|52.29|50.09|52.08|49.88|0
1639763120000|2021-12-17 17:45:20|52.12|49.92|52.22|50.02|52.22|50.02|52.12|49.92|0
1639763130000|2021-12-17 17:45:30|52.26|50.06|52.33|50.13|52.33|50.13|52.26|50.06|0
1639763140000|2021-12-17 17:45:40|52.26|50.06|52.29|50.09|52.29|50.09|52.26|50.06|0
1639763150000|2021-12-17 17:45:50|52.33|50.13|52.29|50.09|52.33|50.13|52.26|50.06|0
1639763160000|2021-12-17 17:46:00|52.26|50.06|52.43|50.23|52.43|50.23|52.26|50.06|0
1639763170000|2021-12-17 17:46:10|52.36|50.16|52.43|50.23|52.43|50.23|52.33|50.13|0
1639763180000|2021-12-17 17:46:20|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1639763190000|2021-12-17 17:46:30|52.49|50.29|52.4|50.2|52.49|50.29|52.4|50.2|0
1639763200000|2021-12-17 17:46:40|52.29|50.09|52.29|50.09|52.33|50.13|52.29|50.09|0
1639763210000|2021-12-17 17:46:50|52.33|50.13|52.29|50.09|52.33|50.13|52.29|50.09|0
1639763220000|2021-12-17 17:47:00|52.26|50.06|52.24|50.04|52.26|50.06|52.24|50.04|0
1639763230000|2021-12-17 17:47:10|52.15|49.95|52.26|50.06|52.28|50.08|52.15|49.95|0
1639763240000|2021-12-17 17:47:20|52.29|50.09|52.36|50.16|52.4|50.2|52.26|50.06|0
1639763250000|2021-12-17 17:47:30|52.33|50.13|52.26|50.06|52.36|50.16|52.26|50.06|0
1639763260000|2021-12-17 17:47:40|52.19|49.99|52.15|49.95|52.19|49.99|52.15|49.95|0
1639763270000|2021-12-17 17:47:50|52.2|50|52.29|50.09|52.29|50.09|52.2|50|0
1639763280000|2021-12-17 17:48:00|52.33|50.13|52.33|50.13|52.33|50.13|52.33|50.13|0
1639763290000|2021-12-17 17:48:10|52.4|50.2|52.33|50.13|52.4|50.2|52.33|50.13|0
1639763300000|2021-12-17 17:48:20|52.5|50.3|52.43|50.23|52.5|50.3|52.36|50.16|0
1639763310000|2021-12-17 17:48:30|52.52|50.32|52.43|50.23|52.52|50.32|52.43|50.23|0
1639763320000|2021-12-17 17:48:40|52.4|50.2|52.5|50.3|52.5|50.3|52.4|50.2|0
1639763330000|2021-12-17 17:48:50|52.4|50.2|52.4|50.2|52.43|50.23|52.4|50.2|0
1639763340000|2021-12-17 17:49:00|52.41|50.21|52.47|50.27|52.47|50.27|52.4|50.2|0
1639763350000|2021-12-17 17:49:10|52.4|50.2|52.4|50.2|52.4|50.2|52.4|50.2|0
1639763360000|2021-12-17 17:49:20|52.43|50.23|52.43|50.23|52.47|50.27|52.43|50.23|0
1639763370000|2021-12-17 17:49:30|52.41|50.21|52.36|50.16|52.41|50.21|52.36|50.16|0
1639763380000|2021-12-17 17:49:40|52.38|50.18|52.19|49.99|52.38|50.18|52.19|49.99|0
1639763390000|2021-12-17 17:49:50|52.22|50.02|52.15|49.95|52.22|50.02|52.15|49.95|0
1639763400000|2021-12-17 17:50:00|52.19|49.99|52.17|49.97|52.33|50.13|52.17|49.97|0
1639763410000|2021-12-17 17:50:10|52.12|49.92|52.36|50.16|52.36|50.16|52.12|49.92|0
1639763420000|2021-12-17 17:50:20|52.33|50.13|52.08|49.88|52.33|50.13|52.08|49.88|0
1639763430000|2021-12-17 17:50:30|52.12|49.92|52.08|49.88|52.12|49.92|52.05|49.85|0
1639763440000|2021-12-17 17:50:40|51.98|49.78|51.94|49.74|51.98|49.78|51.94|49.74|0
1639763450000|2021-12-17 17:50:50|51.97|49.77|52.08|49.88|52.08|49.88|51.97|49.77|0
1639763460000|2021-12-17 17:51:00|52.11|49.91|52.04|49.84|52.11|49.91|52.04|49.84|0
1639763470000|2021-12-17 17:51:10|52.08|49.88|51.97|49.77|52.08|49.88|51.97|49.77|0
1639763480000|2021-12-17 17:51:20|52.01|49.81|51.8|49.6|52.01|49.81|51.8|49.6|0
1639763490000|2021-12-17 17:51:30|51.77|49.57|51.77|49.57|51.77|49.57|51.7|49.5|0
1639763500000|2021-12-17 17:51:40|51.73|49.53|51.7|49.5|51.73|49.53|51.7|49.5|0
1639763510000|2021-12-17 17:51:50|51.83|49.63|51.97|49.77|51.97|49.77|51.83|49.63|0
1639763520000|2021-12-17 17:52:00|51.96|49.76|51.9|49.7|51.97|49.77|51.9|49.7|0
1639763530000|2021-12-17 17:52:10|51.97|49.77|52.01|49.81|52.01|49.81|51.97|49.77|0
1639763540000|2021-12-17 17:52:20|52.18|49.98|52.18|49.98|52.18|49.98|52.17|49.97|0
1639763550000|2021-12-17 17:52:30|52.32|50.12|52.43|50.23|52.43|50.23|52.32|50.12|0
1639763560000|2021-12-17 17:52:40|52.45|50.25|52.43|50.23|52.5|50.3|52.43|50.23|0
1639763570000|2021-12-17 17:52:50|52.45|50.25|52.82|50.62|52.82|50.62|52.45|50.25|0
1639763580000|2021-12-17 17:53:00|52.75|50.55|52.8|50.6|52.8|50.6|52.75|50.55|0
1639763590000|2021-12-17 17:53:10|52.78|50.58|53.03|50.83|53.03|50.83|52.75|50.55|0
1639763600000|2021-12-17 17:53:20|52.98|50.78|53.03|50.83|53.03|50.83|52.98|50.78|0
1639763610000|2021-12-17 17:53:30|53.1|50.9|53.03|50.83|53.1|50.9|53.03|50.83|0
1639763620000|2021-12-17 17:53:40|53.17|50.97|53.14|50.94|53.21|51.01|53.14|50.94|0
1639763630000|2021-12-17 17:53:50|53.17|50.97|53.1|50.9|53.17|50.97|53.1|50.9|0
1639763640000|2021-12-17 17:54:00|52.94|50.74|52.92|50.72|52.98|50.78|52.92|50.72|0
1639763650000|2021-12-17 17:54:10|52.91|50.71|52.78|50.58|52.91|50.71|52.78|50.58|0
1639763660000|2021-12-17 17:54:20|52.85|50.65|52.89|50.69|52.89|50.69|52.82|50.62|0
1639763670000|2021-12-17 17:54:30|52.92|50.72|52.96|50.76|52.96|50.76|52.92|50.72|0
1639763680000|2021-12-17 17:54:40|52.92|50.72|52.85|50.65|52.92|50.72|52.8|50.6|0
1639763690000|2021-12-17 17:54:50|52.68|50.48|52.69|50.49|52.71|50.51|52.68|50.48|0
1639763700000|2021-12-17 17:55:00|52.75|50.55|52.46|50.26|52.75|50.55|52.46|50.26|0
1639763710000|2021-12-17 17:55:10|52.5|50.3|52.55|50.35|52.57|50.37|52.5|50.3|0
1639763720000|2021-12-17 17:55:20|52.57|50.37|52.36|50.16|52.57|50.37|52.36|50.16|0
1639763730000|2021-12-17 17:55:30|52.43|50.23|52.55|50.35|52.57|50.37|52.43|50.23|0
1639763740000|2021-12-17 17:55:40|52.57|50.37|52.52|50.32|52.57|50.37|52.52|50.32|0
1639763750000|2021-12-17 17:55:50|52.57|50.37|52.5|50.3|52.57|50.37|52.5|50.3|0
1639763760000|2021-12-17 17:56:00|52.57|50.37|52.29|50.09|52.57|50.37|52.25|50.05|0
1639763770000|2021-12-17 17:56:10|52.36|50.16|52.25|50.05|52.36|50.16|52.25|50.05|0
1639763780000|2021-12-17 17:56:20|52.22|50.02|52.04|49.84|52.22|50.02|52.04|49.84|0
1639763790000|2021-12-17 17:56:30|51.97|49.77|52.01|49.81|52.01|49.81|51.97|49.77|0
1639763800000|2021-12-17 17:56:40|52.08|49.88|52.15|49.95|52.15|49.95|52.08|49.88|0
1639763810000|2021-12-17 17:56:50|52.18|49.98|52.29|50.09|52.29|50.09|52.18|49.98|0
1639763820000|2021-12-17 17:57:00|52.36|50.16|52.3|50.1|52.36|50.16|52.3|50.1|0
1639763830000|2021-12-17 17:57:10|52.36|50.16|52.36|50.16|52.36|50.16|52.32|50.12|0
1639763840000|2021-12-17 17:57:20|52.25|50.05|52.34|50.14|52.36|50.16|52.25|50.05|0
1639763850000|2021-12-17 17:57:30|52.29|50.09|52.22|50.02|52.29|50.09|52.22|50.02|0
1639763860000|2021-12-17 17:57:40|52.25|50.05|52.29|50.09|52.29|50.09|52.25|50.05|0
1639763870000|2021-12-17 17:57:50|52.25|50.05|52.15|49.95|52.25|50.05|52.11|49.91|0
1639763880000|2021-12-17 17:58:00|52.25|50.05|52.53|50.33|52.53|50.33|52.25|50.05|0
1639763890000|2021-12-17 17:58:10|52.5|50.3|52.43|50.23|52.53|50.33|52.43|50.23|0
1639763900000|2021-12-17 17:58:20|52.39|50.19|52.36|50.16|52.39|50.19|52.3|50.1|0
1639763910000|2021-12-17 17:58:30|52.29|50.09|52.32|50.12|52.36|50.16|52.29|50.09|0
1639763920000|2021-12-17 17:58:40|52.29|50.09|52.29|50.09|52.29|50.09|52.29|50.09|0
1639763930000|2021-12-17 17:58:50|52.36|50.16|52.46|50.26|52.46|50.26|52.36|50.16|0
1639763940000|2021-12-17 17:59:00|52.43|50.23|52.29|50.09|52.43|50.23|52.25|50.05|0
1639763950000|2021-12-17 17:59:10|52.22|50.02|52.18|49.98|52.29|50.09|52.18|49.98|0
1639763960000|2021-12-17 17:59:20|52.08|49.88|52.11|49.91|52.11|49.91|52.07|49.87|0
1639763970000|2021-12-17 17:59:30|52.14|49.94|52.36|50.16|52.36|50.16|52.14|49.94|0
1639763980000|2021-12-17 17:59:40|52.39|50.19|52.41|50.21|52.41|50.21|52.32|50.12|0
1639763990000|2021-12-17 17:59:50|52.39|50.19|52.21|50.01|52.39|50.19|52.21|50.01|0
1639764000000|2021-12-17 18:00:00|52.25|50.05|52.28|50.08|52.39|50.19|52.25|50.05|0
1639764010000|2021-12-17 18:00:10|52.36|50.16|52.78|50.58|52.78|50.58|52.36|50.16|0
1639764020000|2021-12-17 18:00:20|52.67|50.47|52.57|50.37|52.67|50.47|52.57|50.37|0
1639764030000|2021-12-17 18:00:30|52.6|50.4|52.6|50.4|52.64|50.44|52.6|50.4|0
1639764040000|2021-12-17 18:00:40|52.5|50.3|52.39|50.19|52.53|50.33|52.39|50.19|0
1639764050000|2021-12-17 18:00:50|52.43|50.23|52.46|50.26|52.46|50.26|52.39|50.19|0
1639764060000|2021-12-17 18:01:00|52.39|50.19|52.39|50.19|52.5|50.3|52.39|50.19|0
1639764070000|2021-12-17 18:01:10|52.42|50.22|52.57|50.37|52.57|50.37|52.35|50.15|0
1639764080000|2021-12-17 18:01:20|52.6|50.4|52.53|50.33|52.6|50.4|52.53|50.33|0
1639764090000|2021-12-17 18:01:30|52.6|50.4|52.53|50.33|52.6|50.4|52.53|50.33|0
1639764100000|2021-12-17 18:01:40|52.67|50.47|52.64|50.44|52.71|50.51|52.64|50.44|0
1639764110000|2021-12-17 18:01:50|52.53|50.33|52.49|50.29|52.53|50.33|52.49|50.29|0
1639764120000|2021-12-17 18:02:00|52.46|50.26|52.28|50.08|52.46|50.26|52.25|50.05|0
1639764130000|2021-12-17 18:02:10|52.42|50.22|52.28|50.08|52.42|50.22|52.28|50.08|0
1639764140000|2021-12-17 18:02:20|52.25|50.05|52.11|49.91|52.25|50.05|52.11|49.91|0
1639764150000|2021-12-17 18:02:30|52.16|49.96|52.18|49.98|52.28|50.08|52.16|49.96|0
1639764160000|2021-12-17 18:02:40|52.14|49.94|52|49.8|52.21|50.01|52|49.8|0
1639764170000|2021-12-17 18:02:50|52.07|49.87|52.04|49.84|52.11|49.91|52.04|49.84|0
1639764180000|2021-12-17 18:03:00|52.11|49.91|52.25|50.05|52.25|50.05|52.11|49.91|0
1639764190000|2021-12-17 18:03:10|52.32|50.12|52.3|50.1|52.32|50.12|52.25|50.05|0
1639764200000|2021-12-17 18:03:20|52.28|50.08|52.21|50.01|52.28|50.08|52.21|50.01|0
1639764210000|2021-12-17 18:03:30|52.18|49.98|52.14|49.94|52.21|50.01|52.14|49.94|0
1639764220000|2021-12-17 18:03:40|52.25|50.05|52.04|49.84|52.25|50.05|52.04|49.84|0
1639764230000|2021-12-17 18:03:50|52.07|49.87|52.11|49.91|52.11|49.91|52|49.8|0
1639764240000|2021-12-17 18:04:00|52.14|49.94|51.93|49.73|52.14|49.94|51.93|49.73|0
1639764250000|2021-12-17 18:04:10|52|49.8|51.79|49.59|52|49.8|51.79|49.59|0
1639764260000|2021-12-17 18:04:20|51.76|49.56|51.93|49.73|51.97|49.77|51.76|49.56|0
1639764270000|2021-12-17 18:04:30|51.9|49.7|51.86|49.66|51.93|49.73|51.86|49.66|0
1639764280000|2021-12-17 18:04:40|51.97|49.77|51.97|49.77|51.97|49.77|51.93|49.73|0
1639764290000|2021-12-17 18:04:50|52.04|49.84|52.04|49.84|52.04|49.84|52.02|49.82|0
1639764300000|2021-12-17 18:05:00|52.14|49.94|52.21|50.01|52.25|50.05|52.14|49.94|0
1639764310000|2021-12-17 18:05:10|52.23|50.03|52.35|50.15|52.35|50.15|52.23|50.03|0
1639764320000|2021-12-17 18:05:20|52.28|50.08|52.21|50.01|52.32|50.12|52.21|50.01|0
1639764330000|2021-12-17 18:05:30|52.28|50.08|52.18|49.98|52.28|50.08|52.18|49.98|0
1639764340000|2021-12-17 18:05:40|52.25|50.05|52.42|50.22|52.42|50.22|52.21|50.01|0
1639764350000|2021-12-17 18:05:50|52.44|50.24|52.42|50.22|52.49|50.29|52.42|50.22|0
1639764360000|2021-12-17 18:06:00|52.46|50.26|52.53|50.33|52.53|50.33|52.46|50.26|0
1639764370000|2021-12-17 18:06:10|52.49|50.29|52.53|50.33|52.53|50.33|52.49|50.29|0
1639764380000|2021-12-17 18:06:20|52.56|50.36|52.7|50.5|52.74|50.54|52.56|50.36|0
1639764390000|2021-12-17 18:06:30|52.76|50.56|52.7|50.5|52.77|50.57|52.7|50.5|0
1639764400000|2021-12-17 18:06:40|52.63|50.43|52.49|50.29|52.63|50.43|52.42|50.22|0
1639764410000|2021-12-17 18:06:50|52.53|50.33|52.74|50.54|52.74|50.54|52.53|50.33|0
1639764420000|2021-12-17 18:07:00|52.76|50.56|53.16|50.96|53.16|50.96|52.76|50.56|0
1639764430000|2021-12-17 18:07:10|53.06|50.86|53.02|50.82|53.09|50.89|52.95|50.75|0
1639764440000|2021-12-17 18:07:20|52.95|50.75|52.95|50.75|52.95|50.75|52.9|50.7|0
1639764450000|2021-12-17 18:07:30|52.88|50.68|52.99|50.79|53.02|50.82|52.88|50.68|0
1639764460000|2021-12-17 18:07:40|53.02|50.82|52.92|50.72|53.02|50.82|52.92|50.72|0
1639764470000|2021-12-17 18:07:50|52.93|50.73|52.92|50.72|52.93|50.73|52.88|50.68|0
1639764480000|2021-12-17 18:08:00|52.99|50.79|52.99|50.79|52.99|50.79|52.99|50.79|0
1639764490000|2021-12-17 18:08:10|53.09|50.89|53.06|50.86|53.09|50.89|52.99|50.79|0
1639764500000|2021-12-17 18:08:20|53.08|50.88|53.06|50.86|53.08|50.88|53.02|50.82|0
1639764510000|2021-12-17 18:08:30|52.99|50.79|53.09|50.89|53.09|50.89|52.99|50.79|0
1639764520000|2021-12-17 18:08:40|53.06|50.86|53.13|50.93|53.13|50.93|53.06|50.86|0
1639764530000|2021-12-17 18:08:50|53.16|50.96|53.24|51.04|53.24|51.04|53.16|50.96|0
1639764540000|2021-12-17 18:09:00|53.13|50.93|53.02|50.82|53.16|50.96|53.02|50.82|0
1639764550000|2021-12-17 18:09:10|52.99|50.79|52.99|50.79|52.99|50.79|52.95|50.75|0
1639764560000|2021-12-17 18:09:20|53.02|50.82|53.02|50.82|53.02|50.82|52.99|50.79|0
1639764570000|2021-12-17 18:09:30|53.04|50.84|53.02|50.82|53.08|50.88|53.02|50.82|0
1639764580000|2021-12-17 18:09:40|52.99|50.79|53.04|50.84|53.04|50.84|52.95|50.75|0
1639764590000|2021-12-17 18:09:50|53.09|50.89|53.06|50.86|53.09|50.89|53.02|50.82|0
1639764600000|2021-12-17 18:10:00|52.95|50.75|52.99|50.79|52.99|50.79|52.95|50.75|0
1639764610000|2021-12-17 18:10:10|52.91|50.71|53.2|51|53.2|51|52.91|50.71|0
1639764620000|2021-12-17 18:10:20|53.16|50.96|53.06|50.86|53.16|50.96|53.06|50.86|0
1639764630000|2021-12-17 18:10:30|53.16|50.96|53.09|50.89|53.16|50.96|53.09|50.89|0
1639764640000|2021-12-17 18:10:40|53.07|50.87|53.06|50.86|53.07|50.87|53.06|50.86|0
1639764650000|2021-12-17 18:10:50|52.98|50.78|53.02|50.82|53.02|50.82|52.98|50.78|0
1639764660000|2021-12-17 18:11:00|53.06|50.86|53.06|50.86|53.06|50.86|53.02|50.82|0
1639764670000|2021-12-17 18:11:10|53.09|50.89|52.83|50.63|53.09|50.89|52.83|50.63|0
1639764680000|2021-12-17 18:11:20|52.86|50.66|52.81|50.61|52.86|50.66|52.81|50.61|0
1639764690000|2021-12-17 18:11:30|52.84|50.64|52.91|50.71|52.95|50.75|52.84|50.64|0
1639764700000|2021-12-17 18:11:40|52.95|50.75|52.91|50.71|52.95|50.75|52.91|50.71|0
1639764710000|2021-12-17 18:11:50|52.81|50.61|52.75|50.55|52.81|50.61|52.75|50.55|0
1639764720000|2021-12-17 18:12:00|52.77|50.57|52.7|50.5|52.77|50.57|52.67|50.47|0
1639764730000|2021-12-17 18:12:10|52.65|50.45|52.58|50.38|52.67|50.47|52.58|50.38|0
1639764740000|2021-12-17 18:12:20|52.59|50.39|52.7|50.5|52.7|50.5|52.59|50.39|0
1639764750000|2021-12-17 18:12:30|52.74|50.54|52.7|50.5|52.74|50.54|52.7|50.5|0
1639764760000|2021-12-17 18:12:40|52.63|50.43|52.56|50.36|52.63|50.43|52.56|50.36|0
1639764770000|2021-12-17 18:12:50|52.59|50.39|52.59|50.39|52.59|50.39|52.52|50.32|0
1639764780000|2021-12-17 18:13:00|52.65|50.45|52.45|50.25|52.65|50.45|52.45|50.25|0
1639764790000|2021-12-17 18:13:10|52.42|50.22|52.45|50.25|52.45|50.25|52.42|50.22|0
1639764800000|2021-12-17 18:13:20|52.49|50.29|52.45|50.25|52.49|50.29|52.42|50.22|0
1639764810000|2021-12-17 18:13:30|52.59|50.39|52.52|50.32|52.59|50.39|52.52|50.32|0
1639764820000|2021-12-17 18:13:40|52.59|50.39|52.54|50.34|52.59|50.39|52.54|50.34|0
1639764830000|2021-12-17 18:13:50|52.56|50.36|52.56|50.36|52.58|50.38|52.56|50.36|0
1639764840000|2021-12-17 18:14:00|52.38|50.18|52.38|50.18|52.42|50.22|52.37|50.17|0
1639764850000|2021-12-17 18:14:10|52.42|50.22|52.56|50.36|52.56|50.36|52.42|50.22|0
1639764860000|2021-12-17 18:14:20|52.59|50.39|52.61|50.41|52.61|50.41|52.59|50.39|0
1639764870000|2021-12-17 18:14:30|52.56|50.36|52.63|50.43|52.63|50.43|52.56|50.36|0
1639764880000|2021-12-17 18:14:40|52.56|50.36|52.56|50.36|52.56|50.36|52.56|50.36|0
1639764890000|2021-12-17 18:14:50|52.66|50.46|52.73|50.53|52.73|50.53|52.66|50.46|0
1639764900000|2021-12-17 18:15:00|52.7|50.5|52.77|50.57|52.77|50.57|52.7|50.5|0
1639764910000|2021-12-17 18:15:10|52.66|50.46|52.42|50.22|52.66|50.46|52.42|50.22|0
1639764920000|2021-12-17 18:15:20|52.35|50.15|52.38|50.18|52.38|50.18|52.35|50.15|0
1639764930000|2021-12-17 18:15:30|52.45|50.25|52.56|50.36|52.56|50.36|52.45|50.25|0
1639764940000|2021-12-17 18:15:40|52.52|50.32|52.56|50.36|52.56|50.36|52.52|50.32|0
1639764950000|2021-12-17 18:15:50|52.49|50.29|52.56|50.36|52.56|50.36|52.49|50.29|0
1639764960000|2021-12-17 18:16:00|52.59|50.39|52.59|50.39|52.59|50.39|52.59|50.39|0
1639764970000|2021-12-17 18:16:10|52.63|50.43|52.66|50.46|52.66|50.46|52.63|50.43|0
1639764980000|2021-12-17 18:16:20|52.59|50.39|52.7|50.5|52.7|50.5|52.58|50.38|0
1639764990000|2021-12-17 18:16:30|52.73|50.53|52.77|50.57|52.77|50.57|52.73|50.53|0
1639765000000|2021-12-17 18:16:40|52.88|50.68|52.84|50.64|52.88|50.68|52.8|50.6|0
1639765010000|2021-12-17 18:16:50|52.8|50.6|52.77|50.57|52.8|50.6|52.77|50.57|0
1639765020000|2021-12-17 18:17:00|52.79|50.59|52.73|50.53|52.82|50.62|52.73|50.53|0
1639765030000|2021-12-17 18:17:10|52.7|50.5|52.57|50.37|52.7|50.5|52.57|50.37|0
1639765040000|2021-12-17 18:17:20|52.61|50.41|52.56|50.36|52.63|50.43|52.56|50.36|0
1639765050000|2021-12-17 18:17:30|52.59|50.39|52.52|50.32|52.59|50.39|52.52|50.32|0
1639765060000|2021-12-17 18:17:40|52.56|50.36|52.61|50.41|52.61|50.41|52.52|50.32|0
1639765070000|2021-12-17 18:17:50|52.59|50.39|52.45|50.25|52.59|50.39|52.45|50.25|0
1639765080000|2021-12-17 18:18:00|52.49|50.29|52.52|50.32|52.56|50.36|52.49|50.29|0
1639765090000|2021-12-17 18:18:10|52.56|50.36|52.66|50.46|52.66|50.46|52.56|50.36|0
1639765100000|2021-12-17 18:18:20|52.52|50.32|52.45|50.25|52.52|50.32|52.45|50.25|0
1639765110000|2021-12-17 18:18:30|52.49|50.29|52.34|50.14|52.49|50.29|52.31|50.11|0
1639765120000|2021-12-17 18:18:40|52.38|50.18|52.43|50.23|52.45|50.25|52.38|50.18|0
1639765130000|2021-12-17 18:18:50|52.45|50.25|52.31|50.11|52.45|50.25|52.31|50.11|0
1639765140000|2021-12-17 18:19:00|52.38|50.18|52.24|50.04|52.38|50.18|52.24|50.04|0
1639765150000|2021-12-17 18:19:10|52.2|50|52.06|49.86|52.2|50|52.06|49.86|0
1639765160000|2021-12-17 18:19:20|51.99|49.79|51.99|49.79|52.03|49.83|51.99|49.79|0
1639765170000|2021-12-17 18:19:30|52.03|49.83|52.03|49.83|52.03|49.83|51.99|49.79|0
1639765180000|2021-12-17 18:19:40|52.13|49.93|52.1|49.9|52.13|49.93|52.08|49.88|0
1639765190000|2021-12-17 18:19:50|52.13|49.93|52.06|49.86|52.13|49.93|52.06|49.86|0
1639765200000|2021-12-17 18:20:00|52.08|49.88|51.85|49.65|52.1|49.9|51.85|49.65|0
1639765210000|2021-12-17 18:20:10|51.82|49.62|51.64|49.44|51.82|49.62|51.64|49.44|0
1639765220000|2021-12-17 18:20:20|51.71|49.51|51.71|49.51|51.75|49.55|51.71|49.51|0
1639765230000|2021-12-17 18:20:30|51.75|49.55|51.71|49.51|51.75|49.55|51.64|49.44|0
1639765240000|2021-12-17 18:20:40|51.68|49.48|51.64|49.44|51.71|49.51|51.64|49.44|0
1639765250000|2021-12-17 18:20:50|51.61|49.41|51.58|49.38|51.61|49.41|51.58|49.38|0
1639765260000|2021-12-17 18:21:00|51.68|49.48|51.85|49.65|51.85|49.65|51.68|49.48|0
1639765270000|2021-12-17 18:21:10|51.89|49.69|51.89|49.69|51.89|49.69|51.85|49.65|0
1639765280000|2021-12-17 18:21:20|51.78|49.58|51.73|49.53|51.85|49.65|51.73|49.53|0
1639765290000|2021-12-17 18:21:30|51.71|49.51|51.78|49.58|51.78|49.58|51.71|49.51|0
1639765300000|2021-12-17 18:21:40|51.82|49.62|51.73|49.53|51.82|49.62|51.73|49.53|0
1639765310000|2021-12-17 18:21:50|51.78|49.58|51.71|49.51|51.78|49.58|51.71|49.51|0
1639765320000|2021-12-17 18:22:00|51.77|49.57|51.78|49.58|51.82|49.62|51.77|49.57|0
1639765330000|2021-12-17 18:22:10|51.82|49.62|51.82|49.62|51.82|49.62|51.77|49.57|0
1639765340000|2021-12-17 18:22:20|51.78|49.58|51.96|49.76|51.96|49.76|51.78|49.58|0
1639765350000|2021-12-17 18:22:30|51.94|49.74|51.99|49.79|51.99|49.79|51.94|49.74|0
1639765360000|2021-12-17 18:22:40|51.96|49.76|51.99|49.79|52.03|49.83|51.96|49.76|0
1639765370000|2021-12-17 18:22:50|51.97|49.77|51.92|49.72|51.97|49.77|51.89|49.69|0
1639765380000|2021-12-17 18:23:00|51.91|49.71|51.75|49.55|51.91|49.71|51.75|49.55|0
1639765390000|2021-12-17 18:23:10|51.71|49.51|51.71|49.51|51.75|49.55|51.71|49.51|0
1639765400000|2021-12-17 18:23:20|51.68|49.48|51.66|49.46|51.68|49.48|51.66|49.46|0
1639765410000|2021-12-17 18:23:30|51.64|49.44|51.71|49.51|51.71|49.51|51.64|49.44|0
1639765420000|2021-12-17 18:23:40|51.75|49.55|51.68|49.48|51.75|49.55|51.68|49.48|0
1639765430000|2021-12-17 18:23:50|51.71|49.51|51.64|49.44|51.71|49.51|51.64|49.44|0
1639765440000|2021-12-17 18:24:00|51.54|49.34|51.68|49.48|51.71|49.51|51.54|49.34|0
1639765450000|2021-12-17 18:24:10|51.61|49.41|51.64|49.44|51.64|49.44|51.54|49.34|0
1639765460000|2021-12-17 18:24:20|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1639765470000|2021-12-17 18:24:30|51.75|49.55|51.78|49.58|51.78|49.58|51.75|49.55|0
1639765480000|2021-12-17 18:24:40|51.71|49.51|51.68|49.48|51.71|49.51|51.68|49.48|0
1639765490000|2021-12-17 18:24:50|51.64|49.44|51.61|49.41|51.64|49.44|51.61|49.41|0
1639765500000|2021-12-17 18:25:00|51.64|49.44|51.75|49.55|51.78|49.58|51.64|49.44|0
1639765510000|2021-12-17 18:25:10|51.78|49.58|51.78|49.58|51.82|49.62|51.78|49.58|0
1639765520000|2021-12-17 18:25:20|51.68|49.48|51.57|49.37|51.69|49.49|51.57|49.37|0
1639765530000|2021-12-17 18:25:30|51.5|49.3|51.47|49.27|51.5|49.3|51.43|49.23|0
1639765540000|2021-12-17 18:25:40|51.54|49.34|51.36|49.16|51.54|49.34|51.36|49.16|0
1639765550000|2021-12-17 18:25:50|51.43|49.23|51.43|49.23|51.43|49.23|51.4|49.2|0
1639765560000|2021-12-17 18:26:00|51.47|49.27|51.36|49.16|51.47|49.27|51.36|49.16|0
1639765570000|2021-12-17 18:26:10|51.4|49.2|51.33|49.13|51.4|49.2|51.33|49.13|0
1639765580000|2021-12-17 18:26:20|51.3|49.1|51.33|49.13|51.33|49.13|51.3|49.1|0
1639765590000|2021-12-17 18:26:30|51.3|49.1|51.19|48.99|51.3|49.1|51.19|48.99|0
1639765600000|2021-12-17 18:26:40|51.16|48.96|51.19|48.99|51.23|49.03|51.16|48.96|0
1639765610000|2021-12-17 18:26:50|51.12|48.92|51.12|48.92|51.19|48.99|51.12|48.92|0
1639765620000|2021-12-17 18:27:00|51.09|48.89|51.05|48.85|51.09|48.89|50.98|48.78|0
1639765630000|2021-12-17 18:27:10|51.12|48.92|51.12|48.92|51.12|48.92|51.07|48.87|0
1639765640000|2021-12-17 18:27:20|51.09|48.89|51.11|48.91|51.12|48.92|51.09|48.89|0
1639765650000|2021-12-17 18:27:30|51.16|48.96|51.26|49.06|51.26|49.06|51.16|48.96|0
1639765660000|2021-12-17 18:27:40|51.33|49.13|51.29|49.09|51.33|49.13|51.23|49.03|0
1639765670000|2021-12-17 18:27:50|51.11|48.91|51.16|48.96|51.16|48.96|51.09|48.89|0
1639765680000|2021-12-17 18:28:00|51.12|48.92|51.12|48.92|51.16|48.96|51.07|48.87|0
1639765690000|2021-12-17 18:28:10|51.09|48.89|51.09|48.89|51.09|48.89|51.05|48.85|0
1639765700000|2021-12-17 18:28:20|51.02|48.82|51.05|48.85|51.05|48.85|51.02|48.82|0
1639765710000|2021-12-17 18:28:30|50.98|48.78|50.95|48.75|50.98|48.78|50.95|48.75|0
1639765720000|2021-12-17 18:28:40|50.92|48.72|50.98|48.78|50.98|48.78|50.92|48.72|0
1639765730000|2021-12-17 18:28:50|51.02|48.82|50.85|48.65|51.02|48.82|50.85|48.65|0
1639765740000|2021-12-17 18:29:00|50.88|48.68|50.92|48.72|50.92|48.72|50.85|48.65|0
1639765750000|2021-12-17 18:29:10|50.88|48.68|50.74|48.54|50.88|48.68|50.74|48.54|0
1639765760000|2021-12-17 18:29:20|50.78|48.58|50.71|48.51|50.81|48.61|50.71|48.51|0
1639765770000|2021-12-17 18:29:30|50.68|48.48|50.71|48.51|50.71|48.51|50.64|48.44|0
1639765780000|2021-12-17 18:29:40|50.54|48.34|50.57|48.37|50.57|48.37|50.5|48.3|0
1639765790000|2021-12-17 18:29:50|50.61|48.41|50.68|48.48|50.68|48.48|50.61|48.41|0
1639765800000|2021-12-17 18:30:00|50.64|48.44|50.64|48.44|50.64|48.44|50.61|48.41|0
1639765810000|2021-12-17 18:30:10|50.57|48.37|50.57|48.37|50.57|48.37|50.54|48.34|0
1639765820000|2021-12-17 18:30:20|50.67|48.47|50.81|48.61|50.81|48.61|50.67|48.47|0
1639765830000|2021-12-17 18:30:30|50.78|48.58|50.85|48.65|50.85|48.65|50.78|48.58|0
1639765840000|2021-12-17 18:30:40|50.88|48.68|50.78|48.58|50.88|48.68|50.78|48.58|0
1639765850000|2021-12-17 18:30:50|50.81|48.61|50.83|48.63|50.85|48.65|50.81|48.61|0
1639765860000|2021-12-17 18:31:00|50.85|48.65|50.71|48.51|50.85|48.65|50.71|48.51|0
1639765870000|2021-12-17 18:31:10|50.73|48.53|50.64|48.44|50.73|48.53|50.64|48.44|0
1639765880000|2021-12-17 18:31:20|50.5|48.3|50.44|48.24|50.5|48.3|50.44|48.24|0
1639765890000|2021-12-17 18:31:30|50.4|48.2|50.33|48.13|50.4|48.2|50.33|48.13|0
1639765900000|2021-12-17 18:31:40|50.27|48.07|50.44|48.24|50.44|48.24|50.27|48.07|0
1639765910000|2021-12-17 18:31:50|50.47|48.27|50.57|48.37|50.57|48.37|50.47|48.27|0
1639765920000|2021-12-17 18:32:00|50.61|48.41|50.62|48.42|50.64|48.44|50.57|48.37|0
1639765930000|2021-12-17 18:32:10|50.64|48.44|50.64|48.44|50.64|48.44|50.61|48.41|0
1639765940000|2021-12-17 18:32:20|50.61|48.41|50.78|48.58|50.78|48.58|50.61|48.41|0
1639765950000|2021-12-17 18:32:30|50.67|48.47|50.54|48.34|50.67|48.47|50.54|48.34|0
1639765960000|2021-12-17 18:32:40|50.57|48.37|50.43|48.23|50.57|48.37|50.43|48.23|0
1639765970000|2021-12-17 18:32:50|50.49|48.29|50.5|48.3|50.54|48.34|50.49|48.29|0
1639765980000|2021-12-17 18:33:00|50.57|48.37|50.71|48.51|50.71|48.51|50.57|48.37|0
1639765990000|2021-12-17 18:33:10|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1639766000000|2021-12-17 18:33:20|50.71|48.51|50.74|48.54|50.74|48.54|50.67|48.47|0
1639766010000|2021-12-17 18:33:30|50.78|48.58|50.74|48.54|50.84|48.64|50.74|48.54|0
1639766020000|2021-12-17 18:33:40|50.71|48.51|50.67|48.47|50.71|48.51|50.67|48.47|0
1639766030000|2021-12-17 18:33:50|50.6|48.4|50.59|48.39|50.6|48.4|50.59|48.39|0
1639766040000|2021-12-17 18:34:00|50.6|48.4|50.5|48.3|50.6|48.4|50.5|48.3|0
1639766050000|2021-12-17 18:34:10|50.54|48.34|50.47|48.27|50.59|48.39|50.47|48.27|0
1639766060000|2021-12-17 18:34:20|50.57|48.37|50.57|48.37|50.57|48.37|50.54|48.34|0
1639766070000|2021-12-17 18:34:30|50.07|47.87|50.1|47.9|50.1|47.9|50.07|47.87|0
1639766080000|2021-12-17 18:34:40|50.08|47.88|50.03|47.83|50.1|47.9|50.03|47.83|0
1639766090000|2021-12-17 18:34:50|50|47.8|50|47.8|50|47.8|49.96|47.76|0
1639766100000|2021-12-17 18:35:00|50.03|47.83|49.96|47.76|50.03|47.83|49.93|47.73|0
1639766110000|2021-12-17 18:35:10|49.93|47.73|50|47.8|50|47.8|49.93|47.73|0
1639766120000|2021-12-17 18:35:20|49.96|47.76|50.01|47.81|50.01|47.81|49.96|47.76|0
1639766130000|2021-12-17 18:35:30|49.96|47.76|49.86|47.66|49.96|47.76|49.86|47.66|0
1639766140000|2021-12-17 18:35:40|49.83|47.63|49.83|47.63|49.83|47.63|49.79|47.59|0
1639766150000|2021-12-17 18:35:50|49.86|47.66|49.76|47.56|49.86|47.66|49.76|47.56|0
1639766160000|2021-12-17 18:36:00|49.79|47.59|49.76|47.56|49.79|47.59|49.76|47.56|0
1639766170000|2021-12-17 18:36:10|49.79|47.59|50|47.8|50|47.8|49.79|47.59|0
1639766180000|2021-12-17 18:36:20|50.03|47.83|50.13|47.93|50.13|47.93|50.03|47.83|0
1639766190000|2021-12-17 18:36:30|50.06|47.86|49.93|47.73|50.06|47.86|49.93|47.73|0
1639766200000|2021-12-17 18:36:40|49.86|47.66|49.89|47.69|49.95|47.75|49.86|47.66|0
1639766210000|2021-12-17 18:36:50|49.93|47.73|50|47.8|50|47.8|49.91|47.71|0
1639766220000|2021-12-17 18:37:00|49.89|47.69|50|47.8|50|47.8|49.89|47.69|0
1639766230000|2021-12-17 18:37:10|49.96|47.76|49.83|47.63|49.96|47.76|49.83|47.63|0
1639766240000|2021-12-17 18:37:20|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1639766250000|2021-12-17 18:37:30|49.83|47.63|49.93|47.73|49.93|47.73|49.83|47.63|0
1639766260000|2021-12-17 18:37:40|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1639766270000|2021-12-17 18:37:50|50|47.8|49.89|47.69|50|47.8|49.89|47.69|0
1639766280000|2021-12-17 18:38:00|49.93|47.73|49.76|47.56|49.93|47.73|49.76|47.56|0
1639766290000|2021-12-17 18:38:10|49.89|47.69|49.83|47.63|49.89|47.69|49.79|47.59|0
1639766300000|2021-12-17 18:38:20|49.93|47.73|49.88|47.68|49.96|47.76|49.88|47.68|0
1639766310000|2021-12-17 18:38:30|49.86|47.66|49.96|47.76|49.96|47.76|49.86|47.66|0
1639766320000|2021-12-17 18:38:40|49.93|47.73|50.06|47.86|50.06|47.86|49.93|47.73|0
1639766330000|2021-12-17 18:38:50|50.16|47.96|50.3|48.1|50.3|48.1|50.16|47.96|0
1639766340000|2021-12-17 18:39:00|50.13|47.93|50.2|48|50.2|48|50.13|47.93|0
1639766350000|2021-12-17 18:39:10|50.27|48.07|50.33|48.13|50.33|48.13|50.27|48.07|0
1639766360000|2021-12-17 18:39:20|50.37|48.17|50.61|48.41|50.61|48.41|50.33|48.13|0
1639766370000|2021-12-17 18:39:30|50.57|48.37|50.5|48.3|50.57|48.37|50.47|48.27|0
1639766380000|2021-12-17 18:39:40|50.52|48.32|50.47|48.27|50.54|48.34|50.47|48.27|0
1639766390000|2021-12-17 18:39:50|50.44|48.24|50.44|48.24|50.47|48.27|50.44|48.24|0
1639766400000|2021-12-17 18:40:00|50.47|48.27|50.37|48.17|50.47|48.27|50.3|48.1|0
1639766410000|2021-12-17 18:40:10|50.47|48.27|50.47|48.27|50.5|48.3|50.47|48.27|0
1639766420000|2021-12-17 18:40:20|50.54|48.34|50.64|48.44|50.68|48.48|50.54|48.34|0
1639766430000|2021-12-17 18:40:30|50.68|48.48|50.74|48.54|50.74|48.54|50.68|48.48|0
1639766440000|2021-12-17 18:40:40|50.71|48.51|50.71|48.51|50.74|48.54|50.71|48.51|0
1639766450000|2021-12-17 18:40:50|50.74|48.54|50.74|48.54|50.78|48.58|50.74|48.54|0
1639766460000|2021-12-17 18:41:00|50.66|48.46|50.57|48.37|50.66|48.46|50.57|48.37|0
1639766470000|2021-12-17 18:41:10|50.54|48.34|50.49|48.29|50.54|48.34|50.49|48.29|0
1639766480000|2021-12-17 18:41:20|50.47|48.27|50.57|48.37|50.57|48.37|50.45|48.25|0
1639766490000|2021-12-17 18:41:30|50.54|48.34|50.44|48.24|50.54|48.34|50.44|48.24|0
1639766500000|2021-12-17 18:41:40|50.47|48.27|50.44|48.24|50.47|48.27|50.38|48.18|0
1639766510000|2021-12-17 18:41:50|50.54|48.34|50.64|48.44|50.64|48.44|50.54|48.34|0
1639766520000|2021-12-17 18:42:00|50.61|48.41|50.62|48.42|50.62|48.42|50.57|48.37|0
1639766530000|2021-12-17 18:42:10|50.64|48.44|50.78|48.58|50.78|48.58|50.64|48.44|0
1639766540000|2021-12-17 18:42:20|50.85|48.65|50.8|48.6|50.85|48.65|50.8|48.6|0
1639766550000|2021-12-17 18:42:30|50.78|48.58|50.74|48.54|50.78|48.58|50.74|48.54|0
1639766560000|2021-12-17 18:42:40|50.73|48.53|50.78|48.58|50.78|48.58|50.73|48.53|0
1639766570000|2021-12-17 18:42:50|50.85|48.65|50.88|48.68|50.91|48.71|50.85|48.65|0
1639766580000|2021-12-17 18:43:00|50.85|48.65|50.85|48.65|50.85|48.65|50.85|48.65|0
1639766590000|2021-12-17 18:43:10|50.81|48.61|50.85|48.65|50.88|48.68|50.81|48.61|0
1639766600000|2021-12-17 18:43:20|50.88|48.68|50.85|48.65|50.93|48.73|50.85|48.65|0
1639766610000|2021-12-17 18:43:30|50.86|48.66|50.91|48.71|50.95|48.75|50.86|48.66|0
1639766620000|2021-12-17 18:43:40|50.98|48.78|51.02|48.82|51.02|48.82|50.98|48.78|0
1639766630000|2021-12-17 18:43:50|51.05|48.85|50.98|48.78|51.05|48.85|50.98|48.78|0
1639766640000|2021-12-17 18:44:00|50.88|48.68|50.91|48.71|50.91|48.71|50.88|48.68|0
1639766650000|2021-12-17 18:44:10|50.88|48.68|50.81|48.61|50.88|48.68|50.81|48.61|0
1639766660000|2021-12-17 18:44:20|50.78|48.58|50.74|48.54|50.78|48.58|50.74|48.54|0
1639766670000|2021-12-17 18:44:30|50.78|48.58|50.74|48.54|50.78|48.58|50.74|48.54|0
1639766680000|2021-12-17 18:44:40|50.78|48.58|50.67|48.47|50.78|48.58|50.67|48.47|0
1639766690000|2021-12-17 18:44:50|50.64|48.44|50.71|48.51|50.73|48.53|50.64|48.44|0
1639766700000|2021-12-17 18:45:00|50.78|48.58|50.6|48.4|50.78|48.58|50.6|48.4|0
1639766710000|2021-12-17 18:45:10|50.64|48.44|50.54|48.34|50.64|48.44|50.54|48.34|0
1639766720000|2021-12-17 18:45:20|50.43|48.23|50.37|48.17|50.43|48.23|50.37|48.17|0
1639766730000|2021-12-17 18:45:30|50.33|48.13|50.36|48.16|50.36|48.16|50.33|48.13|0
1639766740000|2021-12-17 18:45:40|50.33|48.13|50.3|48.1|50.36|48.16|50.26|48.06|0
1639766750000|2021-12-17 18:45:50|50.36|48.16|50.43|48.23|50.43|48.23|50.33|48.13|0
1639766760000|2021-12-17 18:46:00|50.4|48.2|50.5|48.3|50.52|48.32|50.4|48.2|0
1639766770000|2021-12-17 18:46:10|50.47|48.27|50.5|48.3|50.5|48.3|50.47|48.27|0
1639766780000|2021-12-17 18:46:20|50.48|48.28|50.33|48.13|50.5|48.3|50.33|48.13|0
1639766790000|2021-12-17 18:46:30|50.3|48.1|50.25|48.05|50.3|48.1|50.23|48.03|0
1639766800000|2021-12-17 18:46:40|50.26|48.06|50.36|48.16|50.36|48.16|50.26|48.06|0
1639766810000|2021-12-17 18:46:50|50.35|48.15|50.33|48.13|50.36|48.16|50.33|48.13|0
1639766820000|2021-12-17 18:47:00|50.36|48.16|50.47|48.27|50.47|48.27|50.36|48.16|0
1639766830000|2021-12-17 18:47:10|50.43|48.23|50.33|48.13|50.47|48.27|50.33|48.13|0
1639766840000|2021-12-17 18:47:20|50.26|48.06|50.23|48.03|50.26|48.06|50.23|48.03|0
1639766850000|2021-12-17 18:47:30|50.19|47.99|50.09|47.89|50.19|47.99|50.09|47.89|0
1639766860000|2021-12-17 18:47:40|50.06|47.86|50.09|47.89|50.13|47.93|50.06|47.86|0
1639766870000|2021-12-17 18:47:50|50.06|47.86|50.09|47.89|50.09|47.89|50.02|47.82|0
1639766880000|2021-12-17 18:48:00|50.16|47.96|50.16|47.96|50.19|47.99|50.13|47.93|0
1639766890000|2021-12-17 18:48:10|50.18|47.98|50.19|47.99|50.19|47.99|50.16|47.96|0
1639766900000|2021-12-17 18:48:20|50.16|47.96|49.96|47.76|50.16|47.96|49.96|47.76|0
1639766910000|2021-12-17 18:48:30|49.99|47.79|50.02|47.82|50.02|47.82|49.89|47.69|0
1639766920000|2021-12-17 18:48:40|49.99|47.79|49.96|47.76|49.99|47.79|49.96|47.76|0
1639766930000|2021-12-17 18:48:50|49.92|47.72|49.82|47.62|49.92|47.72|49.82|47.62|0
1639766940000|2021-12-17 18:49:00|49.96|47.76|49.92|47.72|49.96|47.76|49.92|47.72|0
1639766950000|2021-12-17 18:49:10|49.94|47.74|49.92|47.72|49.94|47.74|49.92|47.72|0
1639766960000|2021-12-17 18:49:20|49.89|47.69|49.94|47.74|49.94|47.74|49.85|47.65|0
1639766970000|2021-12-17 18:49:30|49.92|47.72|49.89|47.69|49.92|47.72|49.89|47.69|0
1639766980000|2021-12-17 18:49:40|49.85|47.65|49.85|47.65|49.85|47.65|49.84|47.64|0
1639766990000|2021-12-17 18:49:50|49.82|47.62|49.68|47.48|49.82|47.62|49.68|47.48|0
1639767000000|2021-12-17 18:50:00|49.79|47.59|49.79|47.59|49.85|47.65|49.79|47.59|0
1639767010000|2021-12-17 18:50:10|49.75|47.55|49.85|47.65|49.85|47.65|49.75|47.55|0
1639767020000|2021-12-17 18:50:20|49.82|47.62|49.75|47.55|49.85|47.65|49.75|47.55|0
1639767030000|2021-12-17 18:50:30|49.8|47.6|49.68|47.48|49.8|47.6|49.68|47.48|0
1639767040000|2021-12-17 18:50:40|49.79|47.59|49.79|47.59|49.79|47.59|49.75|47.55|0
1639767050000|2021-12-17 18:50:50|49.82|47.62|49.89|47.69|49.89|47.69|49.79|47.59|0
1639767060000|2021-12-17 18:51:00|49.92|47.72|49.79|47.59|49.92|47.72|49.79|47.59|0
1639767070000|2021-12-17 18:51:10|49.75|47.55|49.89|47.69|49.89|47.69|49.75|47.55|0
1639767080000|2021-12-17 18:51:20|49.85|47.65|49.79|47.59|49.85|47.65|49.79|47.59|0
1639767090000|2021-12-17 18:51:30|49.65|47.45|49.62|47.42|49.65|47.45|49.62|47.42|0
1639767100000|2021-12-17 18:51:40|49.6|47.4|49.58|47.38|49.62|47.42|49.58|47.38|0
1639767110000|2021-12-17 18:51:50|49.62|47.42|49.55|47.35|49.62|47.42|49.55|47.35|0
1639767120000|2021-12-17 18:52:00|49.58|47.38|49.72|47.52|49.72|47.52|49.58|47.38|0
1639767130000|2021-12-17 18:52:10|49.75|47.55|49.78|47.58|49.78|47.58|49.72|47.52|0
1639767140000|2021-12-17 18:52:20|49.82|47.62|49.82|47.62|49.89|47.69|49.82|47.62|0
1639767150000|2021-12-17 18:52:30|49.89|47.69|49.92|47.72|49.92|47.72|49.82|47.62|0
1639767160000|2021-12-17 18:52:40|49.89|47.69|49.78|47.58|49.89|47.69|49.78|47.58|0
1639767170000|2021-12-17 18:52:50|49.82|47.62|49.72|47.52|49.82|47.62|49.68|47.48|0
1639767180000|2021-12-17 18:53:00|49.75|47.55|49.72|47.52|49.78|47.58|49.72|47.52|0
1639767190000|2021-12-17 18:53:10|49.68|47.48|49.65|47.45|49.68|47.48|49.65|47.45|0
1639767200000|2021-12-17 18:53:20|49.68|47.48|49.63|47.43|49.68|47.48|49.58|47.38|0
1639767210000|2021-12-17 18:53:30|49.72|47.52|49.73|47.53|49.73|47.53|49.65|47.45|0
1639767220000|2021-12-17 18:53:40|49.68|47.48|49.65|47.45|49.72|47.52|49.65|47.45|0
1639767230000|2021-12-17 18:53:50|49.68|47.48|49.68|47.48|49.72|47.52|49.68|47.48|0
1639767240000|2021-12-17 18:54:00|49.7|47.5|49.63|47.43|49.72|47.52|49.63|47.43|0
1639767250000|2021-12-17 18:54:10|49.72|47.52|49.75|47.55|49.78|47.58|49.72|47.52|0
1639767260000|2021-12-17 18:54:20|49.78|47.58|49.72|47.52|49.78|47.58|49.72|47.52|0
1639767270000|2021-12-17 18:54:30|49.75|47.55|49.75|47.55|49.78|47.58|49.75|47.55|0
1639767280000|2021-12-17 18:54:40|49.78|47.58|49.75|47.55|49.78|47.58|49.75|47.55|0
1639767290000|2021-12-17 18:54:50|49.78|47.58|49.85|47.65|49.85|47.65|49.78|47.58|0
1639767300000|2021-12-17 18:55:00|49.8|47.6|49.78|47.58|49.85|47.65|49.78|47.58|0
1639767310000|2021-12-17 18:55:10|49.82|47.62|49.85|47.65|49.85|47.65|49.82|47.62|0
1639767320000|2021-12-17 18:55:20|49.82|47.62|49.77|47.57|49.82|47.62|49.77|47.57|0
1639767330000|2021-12-17 18:55:30|49.8|47.6|49.82|47.62|49.82|47.62|49.8|47.6|0
1639767340000|2021-12-17 18:55:40|49.78|47.58|49.75|47.55|49.78|47.58|49.75|47.55|0
1639767350000|2021-12-17 18:55:50|49.73|47.53|49.75|47.55|49.75|47.55|49.73|47.53|0
1639767360000|2021-12-17 18:56:00|49.73|47.53|49.78|47.58|49.78|47.58|49.73|47.53|0
1639767370000|2021-12-17 18:56:10|49.75|47.55|49.78|47.58|49.85|47.65|49.75|47.55|0
1639767380000|2021-12-17 18:56:20|49.82|47.62|49.92|47.72|49.92|47.72|49.78|47.58|0
1639767390000|2021-12-17 18:56:30|49.88|47.68|49.83|47.63|49.92|47.72|49.83|47.63|0
1639767400000|2021-12-17 18:56:40|49.82|47.62|49.88|47.68|49.88|47.68|49.82|47.62|0
1639767410000|2021-12-17 18:56:50|49.85|47.65|49.82|47.62|49.88|47.68|49.82|47.62|0
1639767420000|2021-12-17 18:57:00|49.78|47.58|49.78|47.58|49.82|47.62|49.78|47.58|0
1639767430000|2021-12-17 18:57:10|49.88|47.68|49.98|47.78|50.02|47.82|49.88|47.68|0
1639767440000|2021-12-17 18:57:20|49.92|47.72|49.55|47.35|49.92|47.72|49.55|47.35|0
1639767450000|2021-12-17 18:57:30|49.58|47.38|49.45|47.25|49.58|47.38|49.45|47.25|0
1639767460000|2021-12-17 18:57:40|49.38|47.18|49.41|47.21|49.41|47.21|49.34|47.14|0
1639767470000|2021-12-17 18:57:50|49.38|47.18|49.45|47.25|49.45|47.25|49.38|47.18|0
1639767480000|2021-12-17 18:58:00|49.51|47.31|49.41|47.21|49.51|47.31|49.41|47.21|0
1639767490000|2021-12-17 18:58:10|49.44|47.24|49.44|47.24|49.44|47.24|49.41|47.21|0
1639767500000|2021-12-17 18:58:20|49.41|47.21|49.41|47.21|49.44|47.24|49.41|47.21|0
1639767510000|2021-12-17 18:58:30|49.44|47.24|49.41|47.21|49.44|47.24|49.41|47.21|0
1639767520000|2021-12-17 18:58:40|49.38|47.18|49.24|47.04|49.38|47.18|49.24|47.04|0
1639767530000|2021-12-17 18:58:50|49.31|47.11|49.24|47.04|49.31|47.11|49.24|47.04|0
1639767540000|2021-12-17 18:59:00|49.28|47.08|49.13|46.93|49.28|47.08|49.13|46.93|0
1639767550000|2021-12-17 18:59:10|49.11|46.91|49.08|46.88|49.19|46.99|49.08|46.88|0
1639767560000|2021-12-17 18:59:20|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1639767570000|2021-12-17 18:59:30|49.11|46.91|49.08|46.88|49.11|46.91|49.08|46.88|0
1639767580000|2021-12-17 18:59:40|49.11|46.91|49.01|46.81|49.11|46.91|49.01|46.81|0
1639767590000|2021-12-17 18:59:50|49.11|46.91|49.14|46.94|49.21|47.01|49.11|46.91|0
1639767600000|2021-12-17 19:00:00|49.11|46.91|49.21|47.01|49.21|47.01|49.08|46.88|0
1639767610000|2021-12-17 19:00:10|49.24|47.04|49.24|47.04|49.28|47.08|49.24|47.04|0
1639767620000|2021-12-17 19:00:20|49.28|47.08|49.34|47.14|49.34|47.14|49.28|47.08|0
1639767630000|2021-12-17 19:00:30|49.38|47.18|49.28|47.08|49.38|47.18|49.28|47.08|0
1639767640000|2021-12-17 19:00:40|49.33|47.13|49.24|47.04|49.33|47.13|49.24|47.04|0
1639767650000|2021-12-17 19:00:50|49.18|46.98|49.14|46.94|49.18|46.98|49.14|46.94|0
1639767660000|2021-12-17 19:01:00|49.24|47.04|49.21|47.01|49.24|47.04|49.18|46.98|0
1639767670000|2021-12-17 19:01:10|49.28|47.08|49.31|47.11|49.31|47.11|49.28|47.08|0
1639767680000|2021-12-17 19:01:20|49.29|47.09|49.41|47.21|49.41|47.21|49.29|47.09|0
1639767690000|2021-12-17 19:01:30|49.38|47.18|49.38|47.18|49.41|47.21|49.38|47.18|0
1639767700000|2021-12-17 19:01:40|49.41|47.21|49.48|47.28|49.48|47.28|49.41|47.21|0
1639767710000|2021-12-17 19:01:50|49.51|47.31|49.54|47.34|49.58|47.38|49.51|47.31|0
1639767720000|2021-12-17 19:02:00|49.58|47.38|49.75|47.55|49.75|47.55|49.58|47.38|0
1639767730000|2021-12-17 19:02:10|49.68|47.48|49.78|47.58|49.78|47.58|49.68|47.48|0
1639767740000|2021-12-17 19:02:20|49.85|47.65|49.81|47.61|49.85|47.65|49.81|47.61|0
1639767750000|2021-12-17 19:02:30|49.91|47.71|49.95|47.75|49.95|47.75|49.88|47.68|0
1639767760000|2021-12-17 19:02:40|49.88|47.68|49.81|47.61|49.88|47.68|49.81|47.61|0
1639767770000|2021-12-17 19:02:50|49.88|47.68|49.81|47.61|49.88|47.68|49.81|47.61|0
1639767780000|2021-12-17 19:03:00|49.78|47.58|49.85|47.65|49.88|47.68|49.78|47.58|0
1639767790000|2021-12-17 19:03:10|49.88|47.68|49.88|47.68|49.88|47.68|49.81|47.61|0
1639767800000|2021-12-17 19:03:20|49.85|47.65|49.85|47.65|49.85|47.65|49.83|47.63|0
1639767810000|2021-12-17 19:03:30|49.95|47.75|49.95|47.75|49.95|47.75|49.91|47.71|0
1639767820000|2021-12-17 19:03:40|49.98|47.78|49.95|47.75|49.98|47.78|49.95|47.75|0
1639767830000|2021-12-17 19:03:50|49.98|47.78|49.95|47.75|50.01|47.81|49.95|47.75|0
1639767840000|2021-12-17 19:04:00|49.98|47.78|49.98|47.78|50.01|47.81|49.98|47.78|0
1639767850000|2021-12-17 19:04:10|50.08|47.88|49.85|47.65|50.08|47.88|49.85|47.65|0
1639767860000|2021-12-17 19:04:20|49.81|47.61|49.95|47.75|49.95|47.75|49.81|47.61|0
1639767870000|2021-12-17 19:04:30|49.91|47.71|49.91|47.71|49.96|47.76|49.91|47.71|0
1639767880000|2021-12-17 19:04:40|49.88|47.68|49.91|47.71|49.91|47.71|49.88|47.68|0
1639767890000|2021-12-17 19:04:50|49.95|47.75|49.95|47.75|49.95|47.75|49.91|47.71|0
1639767900000|2021-12-17 19:05:00|49.91|47.71|49.91|47.71|49.91|47.71|49.91|47.71|0
1639767910000|2021-12-17 19:05:10|49.95|47.75|49.98|47.78|49.98|47.78|49.91|47.71|0
1639767920000|2021-12-17 19:05:20|50.01|47.81|50.08|47.88|50.08|47.88|50.01|47.81|0
1639767930000|2021-12-17 19:05:30|50.12|47.92|50.12|47.92|50.12|47.92|50.1|47.9|0
1639767940000|2021-12-17 19:05:40|50.08|47.88|50.12|47.92|50.12|47.92|50.08|47.88|0
1639767950000|2021-12-17 19:05:50|50.15|47.95|50.15|47.95|50.15|47.95|50.08|47.88|0
1639767960000|2021-12-17 19:06:00|50.12|47.92|50.03|47.83|50.12|47.92|50.03|47.83|0
1639767970000|2021-12-17 19:06:10|50.01|47.81|49.98|47.78|50.01|47.81|49.91|47.71|0
1639767980000|2021-12-17 19:06:20|49.95|47.75|49.95|47.75|49.95|47.75|49.91|47.71|0
1639767990000|2021-12-17 19:06:30|49.88|47.68|49.91|47.71|49.91|47.71|49.88|47.68|0
1639768000000|2021-12-17 19:06:40|49.95|47.75|49.91|47.71|49.95|47.75|49.91|47.71|0
1639768010000|2021-12-17 19:06:50|49.93|47.73|49.91|47.71|49.93|47.73|49.88|47.68|0
1639768020000|2021-12-17 19:07:00|49.95|47.75|49.95|47.75|49.95|47.75|49.91|47.71|0
1639768030000|2021-12-17 19:07:10|49.88|47.68|50.05|47.85|50.05|47.85|49.88|47.68|0
1639768040000|2021-12-17 19:07:20|49.98|47.78|49.88|47.68|49.98|47.78|49.88|47.68|0
1639768050000|2021-12-17 19:07:30|49.84|47.64|49.78|47.58|49.84|47.64|49.74|47.54|0
1639768060000|2021-12-17 19:07:40|49.74|47.54|49.74|47.54|49.78|47.58|49.74|47.54|0
1639768070000|2021-12-17 19:07:50|49.78|47.58|49.74|47.54|49.78|47.58|49.74|47.54|0
1639768080000|2021-12-17 19:08:00|49.71|47.51|49.64|47.44|49.71|47.51|49.64|47.44|0
1639768090000|2021-12-17 19:08:10|49.61|47.41|49.64|47.44|49.67|47.47|49.61|47.41|0
1639768100000|2021-12-17 19:08:20|49.57|47.37|49.57|47.37|49.57|47.37|49.54|47.34|0
1639768110000|2021-12-17 19:08:30|49.54|47.34|49.61|47.41|49.61|47.41|49.54|47.34|0
1639768120000|2021-12-17 19:08:40|49.64|47.44|49.61|47.41|49.64|47.44|49.61|47.41|0
1639768130000|2021-12-17 19:08:50|49.64|47.44|49.57|47.37|49.64|47.44|49.57|47.37|0
1639768140000|2021-12-17 19:09:00|49.61|47.41|49.57|47.37|49.61|47.41|49.57|47.37|0
1639768150000|2021-12-17 19:09:10|49.67|47.47|49.71|47.51|49.71|47.51|49.67|47.47|0
1639768160000|2021-12-17 19:09:20|49.67|47.47|49.61|47.41|49.67|47.47|49.61|47.41|0
1639768170000|2021-12-17 19:09:30|49.64|47.44|49.61|47.41|49.64|47.44|49.61|47.41|0
1639768180000|2021-12-17 19:09:40|49.59|47.39|49.67|47.47|49.67|47.47|49.59|47.39|0
1639768190000|2021-12-17 19:09:50|49.71|47.51|49.64|47.44|49.71|47.51|49.64|47.44|0
1639768200000|2021-12-17 19:10:00|49.67|47.47|49.61|47.41|49.71|47.51|49.61|47.41|0
1639768210000|2021-12-17 19:10:10|49.64|47.44|49.54|47.34|49.64|47.44|49.54|47.34|0
1639768220000|2021-12-17 19:10:20|49.56|47.36|49.54|47.34|49.56|47.36|49.54|47.34|0
1639768230000|2021-12-17 19:10:30|49.57|47.37|49.47|47.27|49.57|47.37|49.44|47.24|0
1639768240000|2021-12-17 19:10:40|49.51|47.31|49.54|47.34|49.54|47.34|49.51|47.31|0
1639768250000|2021-12-17 19:10:50|49.57|47.37|49.59|47.39|49.61|47.41|49.57|47.37|0
1639768260000|2021-12-17 19:11:00|49.57|47.37|49.47|47.27|49.57|47.37|49.47|47.27|0
1639768270000|2021-12-17 19:11:10|49.46|47.26|49.47|47.27|49.47|47.27|49.4|47.2|0
1639768280000|2021-12-17 19:11:20|49.44|47.24|49.44|47.24|49.47|47.27|49.44|47.24|0
1639768290000|2021-12-17 19:11:30|49.42|47.22|49.34|47.14|49.42|47.22|49.34|47.14|0
1639768300000|2021-12-17 19:11:40|49.32|47.12|49.27|47.07|49.32|47.12|49.27|47.07|0
1639768310000|2021-12-17 19:11:50|49.2|47|49.14|46.94|49.2|47|49.14|46.94|0
1639768320000|2021-12-17 19:12:00|49.2|47|50.21|48.01|50.21|48.01|49.2|47|0
1639768330000|2021-12-17 19:12:10|50.17|47.97|50.21|48.01|50.21|48.01|50.17|47.97|0
1639768340000|2021-12-17 19:12:20|50.17|47.97|49.17|46.97|50.17|47.97|49.17|46.97|0
1639768350000|2021-12-17 19:12:30|48.64|46.44|48.19|45.99|48.69|46.49|48.19|45.99|0
1639768360000|2021-12-17 19:12:40|48.18|45.98|48.11|45.91|48.18|45.98|48.11|45.91|0
1639768370000|2021-12-17 19:12:50|48.14|45.94|48.18|45.98|48.21|46.01|48.14|45.94|0
1639768380000|2021-12-17 19:13:00|48.21|46.01|48.24|46.04|48.24|46.04|48.21|46.01|0
1639768390000|2021-12-17 19:13:10|48.28|46.08|48.34|46.14|48.34|46.14|48.28|46.08|0
1639768400000|2021-12-17 19:13:20|48.38|46.18|48.41|46.21|48.47|46.27|48.38|46.18|0
1639768410000|2021-12-17 19:13:30|48.44|46.24|48.47|46.27|48.47|46.27|48.44|46.24|0
1639768420000|2021-12-17 19:13:40|48.51|46.31|48.54|46.34|48.54|46.34|48.51|46.31|0
1639768430000|2021-12-17 19:13:50|48.57|46.37|48.71|46.51|48.71|46.51|48.57|46.37|0
1639768440000|2021-12-17 19:14:00|48.64|46.44|48.71|46.51|48.74|46.54|48.64|46.44|0
1639768450000|2021-12-17 19:14:10|48.74|46.54|48.71|46.51|48.74|46.54|48.67|46.47|0
1639768460000|2021-12-17 19:14:20|48.74|46.54|48.77|46.57|48.77|46.57|48.74|46.54|0
1639768470000|2021-12-17 19:14:30|48.74|46.54|48.71|46.51|48.74|46.54|48.71|46.51|0
1639768480000|2021-12-17 19:14:40|48.74|46.54|48.81|46.61|48.81|46.61|48.74|46.54|0
1639768490000|2021-12-17 19:14:50|48.82|46.62|48.82|46.62|48.84|46.64|48.77|46.57|0
1639768500000|2021-12-17 19:15:00|48.84|46.64|48.77|46.57|48.84|46.64|48.77|46.57|0
1639768510000|2021-12-17 19:15:10|48.74|46.54|48.74|46.54|48.76|46.56|48.74|46.54|0
1639768520000|2021-12-17 19:15:20|48.71|46.51|48.64|46.44|48.71|46.51|48.64|46.44|0
1639768530000|2021-12-17 19:15:30|48.61|46.41|48.57|46.37|48.61|46.41|48.57|46.37|0
1639768540000|2021-12-17 19:15:40|48.54|46.34|48.57|46.37|48.61|46.41|48.54|46.34|0
1639768550000|2021-12-17 19:15:50|48.54|46.34|48.54|46.34|48.56|46.36|48.54|46.34|0
1639768560000|2021-12-17 19:16:00|48.51|46.31|48.56|46.36|48.56|46.36|48.47|46.27|0
1639768570000|2021-12-17 19:16:10|48.57|46.37|48.61|46.41|48.61|46.41|48.57|46.37|0
1639768580000|2021-12-17 19:16:20|48.57|46.37|48.51|46.31|48.61|46.41|48.51|46.31|0
1639768590000|2021-12-17 19:16:30|48.47|46.27|48.46|46.26|48.51|46.31|48.46|46.26|0
1639768600000|2021-12-17 19:16:40|48.41|46.21|48.41|46.21|48.41|46.21|48.37|46.17|0
1639768610000|2021-12-17 19:16:50|48.44|46.24|48.44|46.24|48.44|46.24|48.37|46.17|0
1639768620000|2021-12-17 19:17:00|48.42|46.22|48.44|46.24|48.47|46.27|48.42|46.22|0
1639768630000|2021-12-17 19:17:10|48.47|46.27|48.44|46.24|48.47|46.27|48.41|46.21|0
1639768640000|2021-12-17 19:17:20|48.51|46.31|48.37|46.17|48.51|46.31|48.37|46.17|0
1639768650000|2021-12-17 19:17:30|48.42|46.22|48.37|46.17|48.42|46.22|48.37|46.17|0
1639768660000|2021-12-17 19:17:40|48.27|46.07|48.24|46.04|48.27|46.07|48.24|46.04|0
1639768670000|2021-12-17 19:17:50|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1639768680000|2021-12-17 19:18:00|48.31|46.11|48.41|46.21|48.41|46.21|48.31|46.11|0
1639768690000|2021-12-17 19:18:10|48.44|46.24|48.39|46.19|48.44|46.24|48.39|46.19|0
1639768700000|2021-12-17 19:18:20|48.41|46.21|48.49|46.29|48.49|46.29|48.41|46.21|0
1639768710000|2021-12-17 19:18:30|48.47|46.27|48.54|46.34|48.54|46.34|48.47|46.27|0
1639768720000|2021-12-17 19:18:40|48.57|46.37|48.64|46.44|48.64|46.44|48.57|46.37|0
1639768730000|2021-12-17 19:18:50|48.6|46.4|48.57|46.37|48.6|46.4|48.57|46.37|0
1639768740000|2021-12-17 19:19:00|48.54|46.34|48.5|46.3|48.54|46.34|48.47|46.27|0
1639768750000|2021-12-17 19:19:10|48.57|46.37|48.5|46.3|48.57|46.37|48.5|46.3|0
1639768760000|2021-12-17 19:19:20|48.47|46.27|48.67|46.47|48.67|46.47|48.47|46.27|0
1639768770000|2021-12-17 19:19:30|48.64|46.44|48.77|46.57|48.77|46.57|48.64|46.44|0
1639768780000|2021-12-17 19:19:40|48.67|46.47|48.7|46.5|48.7|46.5|48.67|46.47|0
1639768790000|2021-12-17 19:19:50|48.67|46.47|48.62|46.42|48.67|46.47|48.6|46.4|0
1639768800000|2021-12-17 19:20:00|48.6|46.4|48.74|46.54|48.74|46.54|48.6|46.4|0
1639768810000|2021-12-17 19:20:10|48.77|46.57|48.65|46.45|48.77|46.57|48.65|46.45|0
1639768820000|2021-12-17 19:20:20|48.64|46.44|48.7|46.5|48.7|46.5|48.64|46.44|0
1639768830000|2021-12-17 19:20:30|48.67|46.47|48.7|46.5|48.7|46.5|48.6|46.4|0
1639768840000|2021-12-17 19:20:40|48.67|46.47|48.74|46.54|48.74|46.54|48.67|46.47|0
1639768850000|2021-12-17 19:20:50|48.72|46.52|48.67|46.47|48.77|46.57|48.67|46.47|0
1639768860000|2021-12-17 19:21:00|48.65|46.45|48.74|46.54|48.74|46.54|48.64|46.44|0
1639768870000|2021-12-17 19:21:10|48.8|46.6|48.8|46.6|48.8|46.6|48.74|46.54|0
1639768880000|2021-12-17 19:21:20|48.84|46.64|48.87|46.67|48.87|46.67|48.84|46.64|0
1639768890000|2021-12-17 19:21:30|48.94|46.74|48.94|46.74|48.94|46.74|48.87|46.67|0
1639768900000|2021-12-17 19:21:40|48.9|46.7|48.97|46.77|48.97|46.77|48.87|46.67|0
1639768910000|2021-12-17 19:21:50|48.99|46.79|48.9|46.7|48.99|46.79|48.9|46.7|0
1639768920000|2021-12-17 19:22:00|48.87|46.67|48.84|46.64|48.87|46.67|48.77|46.57|0
1639768930000|2021-12-17 19:22:10|48.77|46.57|48.74|46.54|48.77|46.57|48.74|46.54|0
1639768940000|2021-12-17 19:22:20|48.7|46.5|48.67|46.47|48.77|46.57|48.67|46.47|0
1639768950000|2021-12-17 19:22:30|48.69|46.49|48.6|46.4|48.69|46.49|48.6|46.4|0
1639768960000|2021-12-17 19:22:40|48.57|46.37|48.54|46.34|48.57|46.37|48.52|46.32|0
1639768970000|2021-12-17 19:22:50|48.57|46.37|48.57|46.37|48.6|46.4|48.54|46.34|0
1639768980000|2021-12-17 19:23:00|48.6|46.4|48.64|46.44|48.64|46.44|48.54|46.34|0
1639768990000|2021-12-17 19:23:10|48.6|46.4|48.49|46.29|48.6|46.4|48.49|46.29|0
1639769000000|2021-12-17 19:23:20|48.44|46.24|48.44|46.24|48.44|46.24|48.4|46.2|0
1639769010000|2021-12-17 19:23:30|48.45|46.25|48.4|46.2|48.45|46.25|48.4|46.2|0
1639769020000|2021-12-17 19:23:40|48.44|46.24|48.4|46.2|48.44|46.24|48.37|46.17|0
1639769030000|2021-12-17 19:23:50|48.37|46.17|48.44|46.24|48.44|46.24|48.37|46.17|0
1639769040000|2021-12-17 19:24:00|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1639769050000|2021-12-17 19:24:10|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1639769060000|2021-12-17 19:24:20|48.6|46.4|48.64|46.44|48.64|46.44|48.6|46.4|0
1639769070000|2021-12-17 19:24:30|48.6|46.4|48.57|46.37|48.6|46.4|48.54|46.34|0
1639769080000|2021-12-17 19:24:40|48.6|46.4|48.63|46.43|48.63|46.43|48.6|46.4|0
1639769090000|2021-12-17 19:24:50|48.6|46.4|48.6|46.4|48.63|46.43|48.6|46.4|0
1639769100000|2021-12-17 19:25:00|48.63|46.43|48.77|46.57|48.77|46.57|48.63|46.43|0
1639769110000|2021-12-17 19:25:10|48.8|46.6|48.8|46.6|48.8|46.6|48.77|46.57|0
1639769120000|2021-12-17 19:25:20|48.83|46.63|48.87|46.67|48.87|46.67|48.77|46.57|0
1639769130000|2021-12-17 19:25:30|48.83|46.63|48.9|46.7|48.9|46.7|48.83|46.63|0
1639769140000|2021-12-17 19:25:40|48.82|46.62|48.87|46.67|48.87|46.67|48.82|46.62|0
1639769150000|2021-12-17 19:25:50|48.83|46.63|48.75|46.55|48.83|46.63|48.75|46.55|0
1639769160000|2021-12-17 19:26:00|48.83|46.63|48.73|46.53|48.83|46.63|48.73|46.53|0
1639769170000|2021-12-17 19:26:10|48.67|46.47|48.7|46.5|48.7|46.5|48.67|46.47|0
1639769180000|2021-12-17 19:26:20|48.73|46.53|48.7|46.5|48.73|46.53|48.7|46.5|0
1639769190000|2021-12-17 19:26:30|48.73|46.53|48.77|46.57|48.8|46.6|48.73|46.53|0
1639769200000|2021-12-17 19:26:40|48.87|46.67|48.9|46.7|48.9|46.7|48.83|46.63|0
1639769210000|2021-12-17 19:26:50|48.85|46.65|48.93|46.73|48.93|46.73|48.85|46.65|0
1639769220000|2021-12-17 19:27:00|48.9|46.7|49.07|46.87|49.07|46.87|48.9|46.7|0
1639769230000|2021-12-17 19:27:10|48.97|46.77|49.14|46.94|49.14|46.94|48.97|46.77|0
1639769240000|2021-12-17 19:27:20|49.24|47.04|49.46|47.26|49.46|47.26|49.24|47.04|0
1639769250000|2021-12-17 19:27:30|49.56|47.36|49.44|47.24|49.56|47.36|49.4|47.2|0
1639769260000|2021-12-17 19:27:40|49.57|47.37|49.59|47.39|49.59|47.39|49.54|47.34|0
1639769270000|2021-12-17 19:27:50|49.61|47.41|49.51|47.31|49.61|47.41|49.51|47.31|0
1639769280000|2021-12-17 19:28:00|49.68|47.48|49.54|47.34|49.68|47.48|49.47|47.27|0
1639769290000|2021-12-17 19:28:10|49.64|47.44|49.85|47.65|49.85|47.65|49.64|47.44|0
1639769300000|2021-12-17 19:28:20|49.81|47.61|49.88|47.68|49.88|47.68|49.81|47.61|0
1639769310000|2021-12-17 19:28:30|49.85|47.65|49.88|47.68|49.88|47.68|49.81|47.61|0
1639769320000|2021-12-17 19:28:40|49.9|47.7|50.05|47.85|50.05|47.85|49.9|47.7|0
1639769330000|2021-12-17 19:28:50|50.03|47.83|50.12|47.92|50.12|47.92|50.02|47.82|0
1639769340000|2021-12-17 19:29:00|49.98|47.78|50.08|47.88|50.12|47.92|49.98|47.78|0
1639769350000|2021-12-17 19:29:10|50.02|47.82|49.91|47.71|50.02|47.82|49.91|47.71|0
1639769360000|2021-12-17 19:29:20|49.84|47.64|49.84|47.64|49.84|47.64|49.81|47.61|0
1639769370000|2021-12-17 19:29:30|49.88|47.68|49.78|47.58|49.88|47.68|49.78|47.58|0
1639769380000|2021-12-17 19:29:40|49.67|47.47|49.81|47.61|49.81|47.61|49.67|47.47|0
1639769390000|2021-12-17 19:29:50|49.78|47.58|49.9|47.7|49.9|47.7|49.78|47.58|0
1639769400000|2021-12-17 19:30:00|49.84|47.64|49.71|47.51|49.84|47.64|49.71|47.51|0
1639769410000|2021-12-17 19:30:10|49.61|47.41|49.61|47.41|49.66|47.46|49.61|47.41|0
1639769420000|2021-12-17 19:30:20|49.64|47.44|49.61|47.41|49.64|47.44|49.61|47.41|0
1639769430000|2021-12-17 19:30:30|49.59|47.39|49.47|47.27|49.59|47.39|49.44|47.24|0
1639769440000|2021-12-17 19:30:40|49.5|47.3|49.3|47.1|49.5|47.3|49.3|47.1|0
1639769450000|2021-12-17 19:30:50|49.34|47.14|49.3|47.1|49.34|47.14|49.3|47.1|0
1639769460000|2021-12-17 19:31:00|49.4|47.2|49.44|47.24|49.5|47.3|49.4|47.2|0
1639769470000|2021-12-17 19:31:10|49.5|47.3|49.34|47.14|49.5|47.3|49.34|47.14|0
1639769480000|2021-12-17 19:31:20|49.44|47.24|49.54|47.34|49.54|47.34|49.44|47.24|0
1639769490000|2021-12-17 19:31:30|49.57|47.37|49.57|47.37|49.61|47.41|49.57|47.37|0
1639769500000|2021-12-17 19:31:40|49.5|47.3|49.54|47.34|49.54|47.34|49.5|47.3|0
1639769510000|2021-12-17 19:31:50|49.5|47.3|49.47|47.27|49.5|47.3|49.47|47.27|0
1639769520000|2021-12-17 19:32:00|49.5|47.3|49.57|47.37|49.57|47.37|49.4|47.2|0
1639769530000|2021-12-17 19:32:10|49.54|47.34|49.57|47.37|49.57|47.37|49.54|47.34|0
1639769540000|2021-12-17 19:32:20|49.64|47.44|49.64|47.44|49.64|47.44|49.61|47.41|0
1639769550000|2021-12-17 19:32:30|49.67|47.47|49.72|47.52|49.72|47.52|49.67|47.47|0
1639769560000|2021-12-17 19:32:40|49.71|47.51|49.74|47.54|49.74|47.54|49.67|47.47|0
1639769570000|2021-12-17 19:32:50|49.71|47.51|49.57|47.37|49.71|47.51|49.57|47.37|0
1639769580000|2021-12-17 19:33:00|49.44|47.24|49.6|47.4|49.6|47.4|49.44|47.24|0
1639769590000|2021-12-17 19:33:10|49.55|47.35|49.74|47.54|49.74|47.54|49.55|47.35|0
1639769600000|2021-12-17 19:33:20|49.71|47.51|49.67|47.47|49.71|47.51|49.67|47.47|0
1639769610000|2021-12-17 19:33:30|49.71|47.51|49.55|47.35|49.71|47.51|49.55|47.35|0
1639769620000|2021-12-17 19:33:40|49.54|47.34|49.47|47.27|49.54|47.34|49.44|47.24|0
1639769630000|2021-12-17 19:33:50|49.5|47.3|49.71|47.51|49.71|47.51|49.5|47.3|0
1639769640000|2021-12-17 19:34:00|49.64|47.44|49.6|47.4|49.64|47.44|49.6|47.4|0
1639769650000|2021-12-17 19:34:10|49.64|47.44|49.6|47.4|49.64|47.44|49.6|47.4|0
1639769660000|2021-12-17 19:34:20|49.64|47.44|49.57|47.37|49.64|47.44|49.57|47.37|0
1639769670000|2021-12-17 19:34:30|49.64|47.44|49.74|47.54|49.74|47.54|49.64|47.44|0
1639769680000|2021-12-17 19:34:40|49.67|47.47|49.64|47.44|49.69|47.49|49.64|47.44|0
1639769690000|2021-12-17 19:34:50|49.67|47.47|49.74|47.54|49.74|47.54|49.67|47.47|0
1639769700000|2021-12-17 19:35:00|49.71|47.51|49.74|47.54|49.77|47.57|49.71|47.51|0
1639769710000|2021-12-17 19:35:10|49.81|47.61|49.84|47.64|49.84|47.64|49.81|47.61|0
1639769720000|2021-12-17 19:35:20|49.77|47.57|49.84|47.64|49.84|47.64|49.77|47.57|0
1639769730000|2021-12-17 19:35:30|49.88|47.68|49.88|47.68|49.91|47.71|49.84|47.64|0
1639769740000|2021-12-17 19:35:40|49.81|47.61|49.77|47.57|49.81|47.61|49.77|47.57|0
1639769750000|2021-12-17 19:35:50|49.82|47.62|49.74|47.54|49.82|47.62|49.74|47.54|0
1639769760000|2021-12-17 19:36:00|49.71|47.51|49.64|47.44|49.71|47.51|49.64|47.44|0
1639769770000|2021-12-17 19:36:10|49.6|47.4|49.5|47.3|49.6|47.4|49.5|47.3|0
1639769780000|2021-12-17 19:36:20|49.7|47.5|49.84|47.64|49.84|47.64|49.7|47.5|0
1639769790000|2021-12-17 19:36:30|49.81|47.61|49.84|47.64|49.84|47.64|49.81|47.61|0
1639769800000|2021-12-17 19:36:40|49.87|47.67|49.81|47.61|49.87|47.67|49.81|47.61|0
1639769810000|2021-12-17 19:36:50|49.84|47.64|49.94|47.74|49.94|47.74|49.84|47.64|0
1639769820000|2021-12-17 19:37:00|49.91|47.71|49.81|47.61|49.91|47.71|49.81|47.61|0
1639769830000|2021-12-17 19:37:10|49.74|47.54|49.77|47.57|49.77|47.57|49.74|47.54|0
1639769840000|2021-12-17 19:37:20|49.81|47.61|49.96|47.76|49.96|47.76|49.81|47.61|0
1639769850000|2021-12-17 19:37:30|49.98|47.78|50.01|47.81|50.01|47.81|49.98|47.78|0
1639769860000|2021-12-17 19:37:40|49.98|47.78|50.08|47.88|50.08|47.88|49.98|47.78|0
1639769870000|2021-12-17 19:37:50|50.15|47.95|50.08|47.88|50.15|47.95|50.08|47.88|0
1639769880000|2021-12-17 19:38:00|50.15|47.95|50.15|47.95|50.18|47.98|50.15|47.95|0
1639769890000|2021-12-17 19:38:10|50.18|47.98|50.08|47.88|50.18|47.98|50.04|47.84|0
1639769900000|2021-12-17 19:38:20|50.04|47.84|50.01|47.81|50.04|47.84|50.01|47.81|0
1639769910000|2021-12-17 19:38:30|50.08|47.88|50.11|47.91|50.18|47.98|50.08|47.88|0
1639769920000|2021-12-17 19:38:40|50.15|47.95|50.15|47.95|50.22|48.02|50.15|47.95|0
1639769930000|2021-12-17 19:38:50|50.28|48.08|50.22|48.02|50.28|48.08|50.22|48.02|0
1639769940000|2021-12-17 19:39:00|50.18|47.98|50.18|47.98|50.22|48.02|50.18|47.98|0
1639769950000|2021-12-17 19:39:10|50.15|47.95|50.08|47.88|50.15|47.95|50.08|47.88|0
1639769960000|2021-12-17 19:39:20|50.11|47.91|50.08|47.88|50.13|47.93|50.08|47.88|0
1639769970000|2021-12-17 19:39:30|50.01|47.81|49.98|47.78|50.03|47.83|49.98|47.78|0
1639769980000|2021-12-17 19:39:40|49.96|47.76|49.94|47.74|49.96|47.76|49.91|47.71|0
1639769990000|2021-12-17 19:39:50|49.91|47.71|49.87|47.67|49.91|47.71|49.87|47.67|0
1639770000000|2021-12-17 19:40:00|49.84|47.64|49.87|47.67|49.87|47.67|49.77|47.57|0
1639770010000|2021-12-17 19:40:10|49.77|47.57|49.8|47.6|49.84|47.64|49.77|47.57|0
1639770020000|2021-12-17 19:40:20|49.84|47.64|49.8|47.6|49.84|47.64|49.77|47.57|0
1639770030000|2021-12-17 19:40:30|49.67|47.47|49.57|47.37|49.67|47.47|49.53|47.33|0
1639770040000|2021-12-17 19:40:40|49.63|47.43|49.6|47.4|49.67|47.47|49.6|47.4|0
1639770050000|2021-12-17 19:40:50|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1639770060000|2021-12-17 19:41:00|49.57|47.37|49.6|47.4|49.63|47.43|49.57|47.37|0
1639770070000|2021-12-17 19:41:10|49.57|47.37|49.57|47.37|49.6|47.4|49.57|47.37|0
1639770080000|2021-12-17 19:41:20|49.6|47.4|49.5|47.3|49.6|47.4|49.5|47.3|0
1639770090000|2021-12-17 19:41:30|49.53|47.33|49.5|47.3|49.53|47.33|49.5|47.3|0
1639770100000|2021-12-17 19:41:40|49.43|47.23|49.4|47.2|49.46|47.26|49.4|47.2|0
1639770110000|2021-12-17 19:41:50|49.46|47.26|49.5|47.3|49.52|47.32|49.46|47.26|0
1639770120000|2021-12-17 19:42:00|49.46|47.26|49.46|47.26|49.5|47.3|49.46|47.26|0
1639770130000|2021-12-17 19:42:10|49.5|47.3|49.45|47.25|49.5|47.3|49.43|47.23|0
1639770140000|2021-12-17 19:42:20|49.43|47.23|49.46|47.26|49.46|47.26|49.43|47.23|0
1639770150000|2021-12-17 19:42:30|49.43|47.23|49.6|47.4|49.6|47.4|49.43|47.23|0
1639770160000|2021-12-17 19:42:40|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1639770170000|2021-12-17 19:42:50|49.57|47.37|49.53|47.33|49.57|47.37|49.53|47.33|0
1639770180000|2021-12-17 19:43:00|49.6|47.4|49.6|47.4|49.67|47.47|49.6|47.4|0
1639770190000|2021-12-17 19:43:10|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1639770200000|2021-12-17 19:43:20|49.57|47.37|49.55|47.35|49.6|47.4|49.55|47.35|0
1639770210000|2021-12-17 19:43:30|49.63|47.43|49.53|47.33|49.63|47.43|49.53|47.33|0
1639770220000|2021-12-17 19:43:40|49.57|47.37|49.5|47.3|49.57|47.37|49.5|47.3|0
1639770230000|2021-12-17 19:43:50|49.53|47.33|49.5|47.3|49.53|47.33|49.5|47.3|0
1639770240000|2021-12-17 19:44:00|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1639770250000|2021-12-17 19:44:10|49.56|47.36|49.6|47.4|49.6|47.4|49.56|47.36|0
1639770260000|2021-12-17 19:44:20|49.67|47.47|49.7|47.5|49.7|47.5|49.67|47.47|0
1639770270000|2021-12-17 19:44:30|49.73|47.53|49.73|47.53|49.73|47.53|49.7|47.5|0
1639770280000|2021-12-17 19:44:40|49.7|47.5|49.58|47.38|49.7|47.5|49.58|47.38|0
1639770290000|2021-12-17 19:44:50|49.56|47.36|49.4|47.2|49.56|47.36|49.4|47.2|0
1639770300000|2021-12-17 19:45:00|49.29|47.09|49.26|47.06|49.29|47.09|49.23|47.03|0
1639770310000|2021-12-17 19:45:10|49.23|47.03|49.23|47.03|49.26|47.06|49.23|47.03|0
1639770320000|2021-12-17 19:45:20|49.26|47.06|49.09|46.89|49.26|47.06|49.09|46.89|0
1639770330000|2021-12-17 19:45:30|48.99|46.79|48.94|46.74|48.99|46.79|48.92|46.72|0
1639770340000|2021-12-17 19:45:40|48.96|46.76|48.97|46.77|48.99|46.79|48.96|46.76|0
1639770350000|2021-12-17 19:45:50|49.02|46.82|48.92|46.72|49.02|46.82|48.92|46.72|0
1639770360000|2021-12-17 19:46:00|48.89|46.69|48.79|46.59|48.92|46.72|48.79|46.59|0
1639770370000|2021-12-17 19:46:10|48.77|46.57|48.79|46.59|48.79|46.59|48.76|46.56|0
1639770380000|2021-12-17 19:46:20|48.76|46.56|48.76|46.56|48.76|46.56|48.69|46.49|0
1639770390000|2021-12-17 19:46:30|48.72|46.52|48.76|46.56|48.76|46.56|48.72|46.52|0
1639770400000|2021-12-17 19:46:40|48.79|46.59|48.66|46.46|48.79|46.59|48.66|46.46|0
1639770410000|2021-12-17 19:46:50|48.69|46.49|48.59|46.39|48.72|46.52|48.59|46.39|0
1639770420000|2021-12-17 19:47:00|48.49|46.29|48.72|46.52|48.72|46.52|48.49|46.29|0
1639770430000|2021-12-17 19:47:10|48.76|46.56|48.76|46.56|48.76|46.56|48.72|46.52|0
1639770440000|2021-12-17 19:47:20|48.69|46.49|48.66|46.46|48.72|46.52|48.66|46.46|0
1639770450000|2021-12-17 19:47:30|48.62|46.42|48.66|46.46|48.66|46.46|48.62|46.42|0
1639770460000|2021-12-17 19:47:40|48.59|46.39|48.66|46.46|48.66|46.46|48.56|46.36|0
1639770470000|2021-12-17 19:47:50|48.62|46.42|48.59|46.39|48.62|46.42|48.59|46.39|0
1639770480000|2021-12-17 19:48:00|48.62|46.42|48.56|46.36|48.62|46.42|48.56|46.36|0
1639770490000|2021-12-17 19:48:10|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1639770500000|2021-12-17 19:48:20|48.54|46.34|48.62|46.42|48.62|46.42|48.52|46.32|0
1639770510000|2021-12-17 19:48:30|48.56|46.36|48.49|46.29|48.56|46.36|48.49|46.29|0
1639770520000|2021-12-17 19:48:40|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1639770530000|2021-12-17 19:48:50|48.54|46.34|48.59|46.39|48.59|46.39|48.54|46.34|0
1639770540000|2021-12-17 19:49:00|48.66|46.46|48.62|46.42|48.66|46.46|48.59|46.39|0
1639770550000|2021-12-17 19:49:10|48.69|46.49|48.75|46.55|48.75|46.55|48.69|46.49|0
1639770560000|2021-12-17 19:49:20|48.79|46.59|48.79|46.59|48.82|46.62|48.79|46.59|0
1639770570000|2021-12-17 19:49:30|48.82|46.62|48.85|46.65|48.86|46.66|48.82|46.62|0
1639770580000|2021-12-17 19:49:40|48.89|46.69|48.92|46.72|48.92|46.72|48.89|46.69|0
1639770590000|2021-12-17 19:49:50|48.96|46.76|49.02|46.82|49.02|46.82|48.96|46.76|0
1639770600000|2021-12-17 19:50:00|49.06|46.86|49.02|46.82|49.06|46.86|49.02|46.82|0
1639770610000|2021-12-17 19:50:10|49.09|46.89|48.99|46.79|49.09|46.89|48.96|46.76|0
1639770620000|2021-12-17 19:50:20|49.02|46.82|49.11|46.91|49.12|46.92|49.02|46.82|0
1639770630000|2021-12-17 19:50:30|49.09|46.89|49.12|46.92|49.12|46.92|49.09|46.89|0
1639770640000|2021-12-17 19:50:40|49.14|46.94|49.09|46.89|49.16|46.96|49.09|46.89|0
1639770650000|2021-12-17 19:50:50|49.16|46.96|49.19|46.99|49.19|46.99|49.16|46.96|0
1639770660000|2021-12-17 19:51:00|49.16|46.96|49.09|46.89|49.16|46.96|49.09|46.89|0
1639770670000|2021-12-17 19:51:10|49.07|46.87|49.02|46.82|49.07|46.87|49.02|46.82|0
1639770680000|2021-12-17 19:51:20|48.99|46.79|49.02|46.82|49.02|46.82|48.99|46.79|0
1639770690000|2021-12-17 19:51:30|49.01|46.81|48.99|46.79|49.05|46.85|48.99|46.79|0
1639770700000|2021-12-17 19:51:40|49.05|46.85|49.12|46.92|49.12|46.92|49.05|46.85|0
1639770710000|2021-12-17 19:51:50|49.19|46.99|49.39|47.19|49.39|47.19|49.19|46.99|0
1639770720000|2021-12-17 19:52:00|49.43|47.23|49.36|47.16|49.46|47.26|49.36|47.16|0
1639770730000|2021-12-17 19:52:10|49.39|47.19|49.61|47.41|49.61|47.41|49.39|47.19|0
1639770740000|2021-12-17 19:52:20|49.53|47.33|49.39|47.19|49.53|47.33|49.39|47.19|0
1639770750000|2021-12-17 19:52:30|49.42|47.22|49.59|47.39|49.59|47.39|49.42|47.22|0
1639770760000|2021-12-17 19:52:40|49.56|47.36|49.59|47.39|49.63|47.43|49.56|47.36|0
1639770770000|2021-12-17 19:52:50|49.63|47.43|49.49|47.29|49.66|47.46|49.49|47.29|0
1639770780000|2021-12-17 19:53:00|49.53|47.33|49.59|47.39|49.59|47.39|49.53|47.33|0
1639770790000|2021-12-17 19:53:10|49.63|47.43|49.73|47.53|49.76|47.56|49.63|47.43|0
1639770800000|2021-12-17 19:53:20|49.66|47.46|49.66|47.46|49.7|47.5|49.66|47.46|0
1639770810000|2021-12-17 19:53:30|49.73|47.53|49.75|47.55|49.75|47.55|49.7|47.5|0
1639770820000|2021-12-17 19:53:40|49.93|47.73|49.87|47.67|49.93|47.73|49.87|47.67|0
1639770830000|2021-12-17 19:53:50|49.9|47.7|49.87|47.67|49.9|47.7|49.83|47.63|0
1639770840000|2021-12-17 19:54:00|49.93|47.73|50.04|47.84|50.04|47.84|49.93|47.73|0
1639770850000|2021-12-17 19:54:10|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1639770860000|2021-12-17 19:54:20|50.04|47.84|50|47.8|50.04|47.84|50|47.8|0
1639770870000|2021-12-17 19:54:30|50.04|47.84|50.1|47.9|50.1|47.9|50.04|47.84|0
1639770880000|2021-12-17 19:54:40|50.07|47.87|50.14|47.94|50.14|47.94|50.07|47.87|0
1639770890000|2021-12-17 19:54:50|50.19|47.99|50.21|48.01|50.21|48.01|50.17|47.97|0
1639770900000|2021-12-17 19:55:00|50.24|48.04|50.21|48.01|50.24|48.04|50.21|48.01|0
1639770910000|2021-12-17 19:55:10|50.24|48.04|50.41|48.21|50.41|48.21|50.24|48.04|0
1639770920000|2021-12-17 19:55:20|50.45|48.25|50.45|48.25|50.45|48.25|50.41|48.21|0
1639770930000|2021-12-17 19:55:30|50.38|48.18|50.24|48.04|50.38|48.18|50.24|48.04|0
1639770940000|2021-12-17 19:55:40|50.17|47.97|50.24|48.04|50.24|48.04|50.14|47.94|0
1639770950000|2021-12-17 19:55:50|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1639770960000|2021-12-17 19:56:00|50.14|47.94|50.03|47.83|50.14|47.94|50.03|47.83|0
1639770970000|2021-12-17 19:56:10|50|47.8|50|47.8|50|47.8|49.9|47.7|0
1639770980000|2021-12-17 19:56:20|49.86|47.66|49.69|47.49|49.86|47.66|49.69|47.49|0
1639770990000|2021-12-17 19:56:30|49.86|47.66|49.69|47.49|49.86|47.66|49.69|47.49|0
1639771000000|2021-12-17 19:56:40|49.59|47.39|49.73|47.53|49.73|47.53|49.59|47.39|0
1639771010000|2021-12-17 19:56:50|49.76|47.56|49.69|47.49|49.76|47.56|49.69|47.49|0
1639771020000|2021-12-17 19:57:00|49.66|47.46|49.76|47.56|49.83|47.63|49.66|47.46|0
1639771030000|2021-12-17 19:57:10|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1639771040000|2021-12-17 19:57:20|49.83|47.63|50.91|48.71|50.91|48.71|49.83|47.63|0
1639771050000|2021-12-17 19:57:30|50.88|48.68|50.95|48.75|50.95|48.75|50.88|48.68|0
1639771060000|2021-12-17 19:57:40|50.98|48.78|50.95|48.75|50.98|48.78|50.95|48.75|0
1639771070000|2021-12-17 19:57:50|50.93|48.73|50.77|48.57|50.93|48.73|50.77|48.57|0
1639771080000|2021-12-17 19:58:00|50.7|48.5|50.88|48.68|50.88|48.68|50.7|48.5|0
1639771090000|2021-12-17 19:58:10|50.84|48.64|50.91|48.71|50.91|48.71|50.84|48.64|0
1639771100000|2021-12-17 19:58:20|50.94|48.74|50.94|48.74|50.98|48.78|50.94|48.74|0
1639771110000|2021-12-17 19:58:30|50.98|48.78|50.81|48.61|51.03|48.83|50.81|48.61|0
1639771120000|2021-12-17 19:58:40|50.82|48.62|50.88|48.68|50.88|48.68|50.82|48.62|0
1639771130000|2021-12-17 19:58:50|50.84|48.64|50.88|48.68|50.88|48.68|50.84|48.64|0
1639771140000|2021-12-17 19:59:00|50.91|48.71|50.94|48.74|50.94|48.74|50.91|48.71|0
1639771150000|2021-12-17 19:59:10|50.84|48.64|50.7|48.5|50.88|48.68|50.7|48.5|0
1639771160000|2021-12-17 19:59:20|50.74|48.54|50.77|48.57|50.81|48.61|50.74|48.54|0
1639771170000|2021-12-17 19:59:30|50.72|48.52|50.7|48.5|50.72|48.52|50.69|48.49|0
1639771180000|2021-12-17 19:59:40|50.74|48.54|50.72|48.52|50.74|48.54|50.67|48.47|0
1639771190000|2021-12-17 19:59:50|50.77|48.57|50.81|48.61|50.81|48.61|50.74|48.54|0
1639771200000|2021-12-17 20:00:00|50.84|48.64|50.74|48.54|50.84|48.64|50.74|48.54|0
1639771210000|2021-12-17 20:00:10|50.7|48.5|50.5|48.3|50.7|48.5|50.5|48.3|0
1639771220000|2021-12-17 20:00:20|50.57|48.37|50.81|48.61|50.81|48.61|50.57|48.37|0
1639771230000|2021-12-17 20:00:30|50.74|48.54|50.81|48.61|50.81|48.61|50.74|48.54|0
1639771240000|2021-12-17 20:00:40|50.77|48.57|50.57|48.37|50.77|48.57|50.57|48.37|0
1639771250000|2021-12-17 20:00:50|50.6|48.4|50.57|48.37|50.6|48.4|50.57|48.37|0
1639771260000|2021-12-17 20:01:00|50.53|48.33|50.33|48.13|50.53|48.33|50.33|48.13|0
1639771270000|2021-12-17 20:01:10|50.43|48.23|50.16|47.96|50.43|48.23|50.16|47.96|0
1639771280000|2021-12-17 20:01:20|50.19|47.99|50.16|47.96|50.19|47.99|50.16|47.96|0
1639771290000|2021-12-17 20:01:30|50.12|47.92|50.16|47.96|50.16|47.96|50.12|47.92|0
1639771300000|2021-12-17 20:01:40|50.09|47.89|49.85|47.65|50.09|47.89|49.85|47.65|0
1639771310000|2021-12-17 20:01:50|49.92|47.72|49.88|47.68|49.92|47.72|49.82|47.62|0
1639771320000|2021-12-17 20:02:00|49.82|47.62|49.88|47.68|49.88|47.68|49.82|47.62|0
1639771330000|2021-12-17 20:02:10|49.75|47.55|49.78|47.58|49.78|47.58|49.75|47.55|0
1639771340000|2021-12-17 20:02:20|49.68|47.48|49.58|47.38|49.68|47.48|49.58|47.38|0
1639771350000|2021-12-17 20:02:30|49.56|47.36|49.51|47.31|49.58|47.38|49.51|47.31|0
1639771360000|2021-12-17 20:02:40|49.55|47.35|49.58|47.38|49.61|47.41|49.55|47.35|0
1639771370000|2021-12-17 20:02:50|49.51|47.31|49.71|47.51|49.71|47.51|49.51|47.31|0
1639771380000|2021-12-17 20:03:00|49.88|47.68|49.88|47.68|49.88|47.68|49.85|47.65|0
1639771390000|2021-12-17 20:03:10|49.82|47.62|49.92|47.72|49.92|47.72|49.82|47.62|0
1639771400000|2021-12-17 20:03:20|49.95|47.75|49.99|47.79|49.99|47.79|49.92|47.72|0
1639771410000|2021-12-17 20:03:30|49.98|47.78|50.12|47.92|50.12|47.92|49.98|47.78|0
1639771420000|2021-12-17 20:03:40|50.15|47.95|50.19|47.99|50.19|47.99|50.15|47.95|0
1639771430000|2021-12-17 20:03:50|50.26|48.06|50.39|48.19|50.39|48.19|50.26|48.06|0
1639771440000|2021-12-17 20:04:00|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1639771450000|2021-12-17 20:04:10|50.43|48.23|50.5|48.3|50.5|48.3|50.43|48.23|0
1639771460000|2021-12-17 20:04:20|50.56|48.36|50.79|48.59|50.79|48.59|50.56|48.36|0
1639771470000|2021-12-17 20:04:30|50.84|48.64|50.77|48.57|50.84|48.64|50.77|48.57|0
1639771480000|2021-12-17 20:04:40|50.7|48.5|50.73|48.53|50.73|48.53|50.7|48.5|0
1639771490000|2021-12-17 20:04:50|50.7|48.5|50.77|48.57|50.84|48.64|50.7|48.5|0
1639771500000|2021-12-17 20:05:00|50.7|48.5|50.56|48.36|50.7|48.5|50.56|48.36|0
1639771510000|2021-12-17 20:05:10|50.49|48.29|50.36|48.16|50.53|48.33|50.36|48.16|0
1639771520000|2021-12-17 20:05:20|50.32|48.12|50.26|48.06|50.39|48.19|50.26|48.06|0
1639771530000|2021-12-17 20:05:30|50.34|48.14|50.39|48.19|50.39|48.19|50.34|48.14|0
1639771540000|2021-12-17 20:05:40|50.43|48.23|50.46|48.26|50.46|48.26|50.43|48.23|0
1639771550000|2021-12-17 20:05:50|50.56|48.36|50.53|48.33|50.56|48.36|50.53|48.33|0
1639771560000|2021-12-17 20:06:00|50.56|48.36|50.67|48.47|50.67|48.47|50.56|48.36|0
1639771570000|2021-12-17 20:06:10|50.63|48.43|50.49|48.29|50.63|48.43|50.49|48.29|0
1639771580000|2021-12-17 20:06:20|50.43|48.23|50.46|48.26|50.46|48.26|50.39|48.19|0
1639771590000|2021-12-17 20:06:30|50.55|48.35|50.44|48.24|50.55|48.35|50.44|48.24|0
1639771600000|2021-12-17 20:06:40|50.39|48.19|50.32|48.12|50.39|48.19|50.32|48.12|0
1639771610000|2021-12-17 20:06:50|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1639771620000|2021-12-17 20:07:00|50.43|48.23|50.32|48.12|50.46|48.26|50.32|48.12|0
1639771630000|2021-12-17 20:07:10|50.25|48.05|50.22|48.02|50.25|48.05|50.22|48.02|0
1639771640000|2021-12-17 20:07:20|50.25|48.05|50.36|48.16|50.36|48.16|50.25|48.05|0
1639771650000|2021-12-17 20:07:30|50.43|48.23|50.46|48.26|50.46|48.26|50.36|48.16|0
1639771660000|2021-12-17 20:07:40|50.32|48.12|50.19|47.99|50.32|48.12|50.19|47.99|0
1639771670000|2021-12-17 20:07:50|50.15|47.95|50.19|47.99|50.19|47.99|50.15|47.95|0
1639771680000|2021-12-17 20:08:00|50.15|47.95|50.36|48.16|50.36|48.16|50.15|47.95|0
1639771690000|2021-12-17 20:08:10|50.29|48.09|50.39|48.19|50.39|48.19|50.25|48.05|0
1639771700000|2021-12-17 20:08:20|50.32|48.12|50.25|48.05|50.32|48.12|50.25|48.05|0
1639771710000|2021-12-17 20:08:30|50.32|48.12|50.39|48.19|50.42|48.22|50.25|48.05|0
1639771720000|2021-12-17 20:08:40|50.36|48.16|50.42|48.22|50.42|48.22|50.36|48.16|0
1639771730000|2021-12-17 20:08:50|50.46|48.26|50.46|48.26|50.49|48.29|50.46|48.26|0
1639771740000|2021-12-17 20:09:00|50.36|48.16|50.46|48.26|50.46|48.26|50.36|48.16|0
1639771750000|2021-12-17 20:09:10|50.36|48.16|50.39|48.19|50.39|48.19|50.32|48.12|0
1639771760000|2021-12-17 20:09:20|50.22|48.02|50.15|47.95|50.22|48.02|50.15|47.95|0
1639771770000|2021-12-17 20:09:30|50.08|47.88|50.25|48.05|50.25|48.05|50.08|47.88|0
1639771780000|2021-12-17 20:09:40|50.22|48.02|50.15|47.95|50.22|48.02|50.15|47.95|0
1639771790000|2021-12-17 20:09:50|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1639771800000|2021-12-17 20:10:00|50.19|47.99|50.39|48.19|50.42|48.22|50.19|47.99|0
1639771810000|2021-12-17 20:10:10|50.32|48.12|50.36|48.16|50.36|48.16|50.25|48.05|0
1639771820000|2021-12-17 20:10:20|50.39|48.19|50.36|48.16|50.39|48.19|50.36|48.16|0
1639771830000|2021-12-17 20:10:30|50.39|48.19|50.39|48.19|50.42|48.22|50.36|48.16|0
1639771840000|2021-12-17 20:10:40|50.42|48.22|50.46|48.26|50.46|48.26|50.32|48.12|0
1639771850000|2021-12-17 20:10:50|50.42|48.22|50.46|48.26|50.46|48.26|50.42|48.22|0
1639771860000|2021-12-17 20:11:00|50.39|48.19|50.39|48.19|50.39|48.19|50.35|48.15|0
1639771870000|2021-12-17 20:11:10|50.42|48.22|50.59|48.39|50.66|48.46|50.42|48.22|0
1639771880000|2021-12-17 20:11:20|50.56|48.36|50.66|48.46|50.73|48.53|50.56|48.36|0
1639771890000|2021-12-17 20:11:30|50.7|48.5|50.73|48.53|50.73|48.53|50.7|48.5|0
1639771900000|2021-12-17 20:11:40|50.7|48.5|50.7|48.5|50.7|48.5|50.66|48.46|0
1639771910000|2021-12-17 20:11:50|50.56|48.36|50.63|48.43|50.63|48.43|50.56|48.36|0
1639771920000|2021-12-17 20:12:00|50.59|48.39|50.66|48.46|50.66|48.46|50.56|48.36|0
1639771930000|2021-12-17 20:12:10|50.8|48.6|50.8|48.6|50.83|48.63|50.8|48.6|0
1639771940000|2021-12-17 20:12:20|50.73|48.53|50.73|48.53|50.76|48.56|50.73|48.53|0
1639771950000|2021-12-17 20:12:30|50.8|48.6|50.94|48.74|50.97|48.77|50.8|48.6|0
1639771960000|2021-12-17 20:12:40|50.9|48.7|50.83|48.63|50.9|48.7|50.83|48.63|0
1639771970000|2021-12-17 20:12:50|50.87|48.67|50.97|48.77|50.97|48.77|50.83|48.63|0
1639771980000|2021-12-17 20:13:00|50.94|48.74|50.9|48.7|51.01|48.81|50.9|48.7|0
1639771990000|2021-12-17 20:13:10|50.85|48.65|50.9|48.7|50.9|48.7|50.8|48.6|0
1639772000000|2021-12-17 20:13:20|50.76|48.56|50.76|48.56|50.8|48.6|50.76|48.56|0
1639772010000|2021-12-17 20:13:30|50.8|48.6|50.87|48.67|50.87|48.67|50.8|48.6|0
1639772020000|2021-12-17 20:13:40|50.94|48.74|50.97|48.77|50.97|48.77|50.94|48.74|0
1639772030000|2021-12-17 20:13:50|51.01|48.81|51.01|48.81|51.07|48.87|51.01|48.81|0
1639772040000|2021-12-17 20:14:00|50.99|48.79|51|48.8|51|48.8|50.97|48.77|0
1639772050000|2021-12-17 20:14:10|50.94|48.74|51.07|48.87|51.07|48.87|50.94|48.74|0
1639772060000|2021-12-17 20:14:20|51.04|48.84|51.04|48.84|51.11|48.91|51.04|48.84|0
1639772070000|2021-12-17 20:14:30|51.07|48.87|51.07|48.87|51.11|48.91|51.07|48.87|0
1639772080000|2021-12-17 20:14:40|51.14|48.94|51.07|48.87|51.14|48.94|51.04|48.84|0
1639772090000|2021-12-17 20:14:50|51.04|48.84|51.11|48.91|51.11|48.91|51.04|48.84|0
1639772100000|2021-12-17 20:15:00|51.07|48.87|51.14|48.94|51.14|48.94|51.07|48.87|0
1639772110000|2021-12-17 20:15:10|51.07|48.87|51|48.8|51.07|48.87|50.97|48.77|0
1639772120000|2021-12-17 20:15:20|51.04|48.84|51|48.8|51.07|48.87|51|48.8|0
1639772130000|2021-12-17 20:15:30|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1639772140000|2021-12-17 20:15:40|50.87|48.67|50.83|48.63|50.87|48.67|50.83|48.63|0
1639772150000|2021-12-17 20:15:50|50.82|48.62|50.83|48.63|50.83|48.63|50.76|48.56|0
1639772160000|2021-12-17 20:16:00|50.87|48.67|50.76|48.56|50.87|48.67|50.63|48.43|0
1639772170000|2021-12-17 20:16:10|50.83|48.63|50.87|48.67|50.87|48.67|50.83|48.63|0
1639772180000|2021-12-17 20:16:20|50.97|48.77|50.97|48.77|50.97|48.77|50.97|48.77|0
1639772190000|2021-12-17 20:16:30|51|48.8|51.11|48.91|51.11|48.91|51|48.8|0
1639772200000|2021-12-17 20:16:40|51.07|48.87|51.04|48.84|51.07|48.87|51.04|48.84|0
1639772210000|2021-12-17 20:16:50|51.07|48.87|51|48.8|51.07|48.87|51|48.8|0
1639772220000|2021-12-17 20:17:00|51.04|48.84|51.07|48.87|51.07|48.87|50.97|48.77|0
1639772230000|2021-12-17 20:17:10|51.14|48.94|51.38|49.18|51.38|49.18|51.11|48.91|0
1639772240000|2021-12-17 20:17:20|51.45|49.25|51.52|49.32|51.52|49.32|51.45|49.25|0
1639772250000|2021-12-17 20:17:30|51.7|49.5|51.73|49.53|51.77|49.57|51.7|49.5|0
1639772260000|2021-12-17 20:17:40|51.8|49.6|51.72|49.52|51.84|49.64|51.72|49.52|0
1639772270000|2021-12-17 20:17:50|51.7|49.5|51.63|49.43|51.73|49.53|51.63|49.43|0
1639772280000|2021-12-17 20:18:00|51.66|49.46|51.8|49.6|51.84|49.64|51.66|49.46|0
1639772290000|2021-12-17 20:18:10|51.77|49.57|51.94|49.74|51.94|49.74|51.77|49.57|0
1639772300000|2021-12-17 20:18:20|51.98|49.78|51.8|49.6|51.98|49.78|51.8|49.6|0
1639772310000|2021-12-17 20:18:30|51.73|49.53|51.56|49.36|51.73|49.53|51.56|49.36|0
1639772320000|2021-12-17 20:18:40|51.52|49.32|51.38|49.18|51.59|49.39|51.38|49.18|0
1639772330000|2021-12-17 20:18:50|51.49|49.29|51.42|49.22|51.52|49.32|51.42|49.22|0
1639772340000|2021-12-17 20:19:00|51.52|49.32|51.49|49.29|51.52|49.32|51.45|49.25|0
1639772350000|2021-12-17 20:19:10|51.45|49.25|51.24|49.04|51.45|49.25|51.24|49.04|0
1639772360000|2021-12-17 20:19:20|51.31|49.11|51.28|49.08|51.31|49.11|51.24|49.04|0
1639772370000|2021-12-17 20:19:30|51.24|49.04|51.24|49.04|51.24|49.04|51.21|49.01|0
1639772380000|2021-12-17 20:19:40|51.31|49.11|51.17|48.97|51.31|49.11|51.17|48.97|0
1639772390000|2021-12-17 20:19:50|51.24|49.04|51.28|49.08|51.31|49.11|51.24|49.04|0
1639772400000|2021-12-17 20:20:00|51.24|49.04|51.28|49.08|51.28|49.08|51.24|49.04|0
1639772410000|2021-12-17 20:20:10|51.31|49.11|51.45|49.25|51.45|49.25|51.31|49.11|0
1639772420000|2021-12-17 20:20:20|51.42|49.22|51.45|49.25|51.45|49.25|51.42|49.22|0
1639772430000|2021-12-17 20:20:30|51.43|49.23|51.24|49.04|51.43|49.23|51.24|49.04|0
1639772440000|2021-12-17 20:20:40|51.21|49.01|51.04|48.84|51.21|49.01|51.04|48.84|0
1639772450000|2021-12-17 20:20:50|50.97|48.77|51.04|48.84|51.04|48.84|50.97|48.77|0
1639772460000|2021-12-17 20:21:00|50.9|48.7|50.86|48.66|50.93|48.73|50.86|48.66|0
1639772470000|2021-12-17 20:21:10|50.83|48.63|50.97|48.77|50.97|48.77|50.83|48.63|0
1639772480000|2021-12-17 20:21:20|50.93|48.73|51.04|48.84|51.04|48.84|50.9|48.7|0
1639772490000|2021-12-17 20:21:30|51|48.8|50.86|48.66|51|48.8|50.79|48.59|0
1639772500000|2021-12-17 20:21:40|50.79|48.59|50.69|48.49|50.83|48.63|50.69|48.49|0
1639772510000|2021-12-17 20:21:50|50.83|48.63|50.76|48.56|50.83|48.63|50.76|48.56|0
1639772520000|2021-12-17 20:22:00|50.62|48.42|50.66|48.46|50.66|48.46|50.62|48.42|0
1639772530000|2021-12-17 20:22:10|50.73|48.53|50.79|48.59|50.86|48.66|50.73|48.53|0
1639772540000|2021-12-17 20:22:20|50.83|48.63|50.86|48.66|50.86|48.66|50.83|48.63|0
1639772550000|2021-12-17 20:22:30|50.9|48.7|50.9|48.7|50.9|48.7|50.86|48.66|0
1639772560000|2021-12-17 20:22:40|50.83|48.63|50.85|48.65|50.86|48.66|50.83|48.63|0
1639772570000|2021-12-17 20:22:50|50.86|48.66|50.83|48.63|50.9|48.7|50.83|48.63|0
1639772580000|2021-12-17 20:23:00|50.79|48.59|50.66|48.46|50.83|48.63|50.66|48.46|0
1639772590000|2021-12-17 20:23:10|50.62|48.42|50.62|48.42|50.66|48.46|50.62|48.42|0
1639772600000|2021-12-17 20:23:20|50.59|48.39|50.48|48.28|50.59|48.39|50.45|48.25|0
1639772610000|2021-12-17 20:23:30|50.52|48.32|50.42|48.22|50.52|48.32|50.42|48.22|0
1639772620000|2021-12-17 20:23:40|50.45|48.25|50.48|48.28|50.48|48.28|50.38|48.18|0
1639772630000|2021-12-17 20:23:50|50.5|48.3|50.48|48.28|50.52|48.32|50.48|48.28|0
1639772640000|2021-12-17 20:24:00|50.55|48.35|50.52|48.32|50.55|48.35|50.52|48.32|0
1639772650000|2021-12-17 20:24:10|50.62|48.42|50.66|48.46|50.66|48.46|50.59|48.39|0
1639772660000|2021-12-17 20:24:20|50.59|48.39|50.66|48.46|50.69|48.49|50.59|48.39|0
1639772670000|2021-12-17 20:24:30|50.62|48.42|50.72|48.52|50.72|48.52|50.62|48.42|0
1639772680000|2021-12-17 20:24:40|50.76|48.56|50.62|48.42|50.76|48.56|50.62|48.42|0
1639772690000|2021-12-17 20:24:50|50.59|48.39|50.65|48.45|50.65|48.45|50.59|48.39|0
1639772700000|2021-12-17 20:25:00|50.72|48.52|50.76|48.56|50.76|48.56|50.69|48.49|0
1639772710000|2021-12-17 20:25:10|50.93|48.73|50.96|48.76|50.96|48.76|50.86|48.66|0
1639772720000|2021-12-17 20:25:20|51.02|48.82|51.03|48.83|51.03|48.83|51|48.8|0
1639772730000|2021-12-17 20:25:30|51.07|48.87|50.96|48.76|51.07|48.87|50.96|48.76|0
1639772740000|2021-12-17 20:25:40|50.93|48.73|50.86|48.66|50.93|48.73|50.86|48.66|0
1639772750000|2021-12-17 20:25:50|50.89|48.69|50.93|48.73|50.93|48.73|50.86|48.66|0
1639772760000|2021-12-17 20:26:00|50.86|48.66|51.07|48.87|51.1|48.9|50.86|48.66|0
1639772770000|2021-12-17 20:26:10|51.1|48.9|51.14|48.94|51.14|48.94|51.07|48.87|0
1639772780000|2021-12-17 20:26:20|51.07|48.87|51.31|49.11|51.31|49.11|51.07|48.87|0
1639772790000|2021-12-17 20:26:30|51.34|49.14|51.38|49.18|51.38|49.18|51.27|49.07|0
1639772800000|2021-12-17 20:26:40|51.41|49.21|51.48|49.28|51.48|49.28|51.34|49.14|0
1639772810000|2021-12-17 20:26:50|51.52|49.32|51.52|49.32|51.59|49.39|51.52|49.32|0
1639772820000|2021-12-17 20:27:00|51.48|49.28|51.93|49.73|51.93|49.73|51.41|49.21|0
1639772830000|2021-12-17 20:27:10|53.02|50.82|53.38|51.18|53.38|51.18|53.02|50.82|0
1639772840000|2021-12-17 20:27:20|53.48|51.28|53.45|51.25|53.48|51.28|53.45|51.25|0
1639772850000|2021-12-17 20:27:30|53.41|51.21|53.16|50.96|53.41|51.21|53.16|50.96|0
1639772860000|2021-12-17 20:27:40|53.13|50.93|53.13|50.93|53.16|50.96|53.13|50.93|0
1639772870000|2021-12-17 20:27:50|53.09|50.89|53.23|51.03|53.27|51.07|53.09|50.89|0
1639772880000|2021-12-17 20:28:00|53.27|51.07|53.41|51.21|53.41|51.21|53.27|51.07|0
1639772890000|2021-12-17 20:28:10|53.48|51.28|53.48|51.28|53.52|51.32|53.48|51.28|0
1639772900000|2021-12-17 20:28:20|53.45|51.25|53.41|51.21|53.45|51.25|53.41|51.21|0
1639772910000|2021-12-17 20:28:30|53.38|51.18|53.41|51.21|53.41|51.21|53.38|51.18|0
1639772920000|2021-12-17 20:28:40|53.38|51.18|53.41|51.21|53.41|51.21|53.34|51.14|0
1639772930000|2021-12-17 20:28:50|53.52|51.32|53.55|51.35|53.55|51.35|53.52|51.32|0
1639772940000|2021-12-17 20:29:00|53.52|51.32|53.41|51.21|53.52|51.32|53.41|51.21|0
1639772950000|2021-12-17 20:29:10|53.48|51.28|53.38|51.18|53.48|51.28|53.38|51.18|0
1639772960000|2021-12-17 20:29:20|53.34|51.14|53.3|51.1|53.34|51.14|53.3|51.1|0
1639772970000|2021-12-17 20:29:30|53.34|51.14|53.25|51.05|53.34|51.14|53.25|51.05|0
1639772980000|2021-12-17 20:29:40|53.27|51.07|53.3|51.1|53.3|51.1|53.23|51.03|0
1639772990000|2021-12-17 20:29:50|53.27|51.07|53.16|50.96|53.27|51.07|53.16|50.96|0
1639773000000|2021-12-17 20:30:00|53.13|50.93|53.13|50.93|53.13|50.93|53.09|50.89|0
1639773010000|2021-12-17 20:30:10|53.06|50.86|53.09|50.89|53.09|50.89|52.88|50.68|0
1639773020000|2021-12-17 20:30:20|53.2|51|53.27|51.07|53.27|51.07|53.2|51|0
1639773030000|2021-12-17 20:30:30|53.23|51.03|53.41|51.21|53.41|51.21|53.23|51.03|0
1639773040000|2021-12-17 20:30:40|53.37|51.17|53.34|51.14|53.41|51.21|53.34|51.14|0
1639773050000|2021-12-17 20:30:50|53.27|51.07|53.23|51.03|53.27|51.07|53.16|50.96|0
1639773060000|2021-12-17 20:31:00|53.34|51.14|53.41|51.21|53.41|51.21|53.27|51.07|0
1639773070000|2021-12-17 20:31:10|53.45|51.25|53.59|51.39|53.59|51.39|53.45|51.25|0
1639773080000|2021-12-17 20:31:20|53.61|51.41|53.73|51.53|53.77|51.57|53.61|51.41|0
1639773090000|2021-12-17 20:31:30|53.77|51.57|53.69|51.49|53.77|51.57|53.69|51.49|0
1639773100000|2021-12-17 20:31:40|53.62|51.42|53.66|51.46|53.66|51.46|53.55|51.35|0
1639773110000|2021-12-17 20:31:50|53.69|51.49|53.73|51.53|53.73|51.53|53.66|51.46|0
1639773120000|2021-12-17 20:32:00|53.66|51.46|53.94|51.74|53.94|51.74|53.66|51.46|0
1639773130000|2021-12-17 20:32:10|54.02|51.82|53.77|51.57|54.02|51.82|53.77|51.57|0
1639773140000|2021-12-17 20:32:20|53.84|51.64|53.91|51.71|53.94|51.74|53.84|51.64|0
1639773150000|2021-12-17 20:32:30|54.16|51.96|54.12|51.92|54.16|51.96|54.12|51.92|0
1639773160000|2021-12-17 20:32:40|54.09|51.89|54.09|51.89|54.12|51.92|54.09|51.89|0
1639773170000|2021-12-17 20:32:50|54.12|51.92|54.2|52|54.2|52|54.12|51.92|0
1639773180000|2021-12-17 20:33:00|54.14|51.94|54.16|51.96|54.16|51.96|54.12|51.92|0
1639773190000|2021-12-17 20:33:10|54.2|52|55.01|52.81|55.01|52.81|54.2|52|0
1639773200000|2021-12-17 20:33:20|55.08|52.88|55.05|52.85|55.15|52.95|55.05|52.85|0
1639773210000|2021-12-17 20:33:30|55.12|52.92|55.08|52.88|55.12|52.92|55.08|52.88|0
1639773220000|2021-12-17 20:33:40|55.19|52.99|55.3|53.1|55.3|53.1|55.19|52.99|0
1639773230000|2021-12-17 20:33:50|55.34|53.14|55.48|53.28|55.48|53.28|55.34|53.14|0
1639773240000|2021-12-17 20:34:00|55.45|53.25|55.3|53.1|55.45|53.25|55.26|53.06|0
1639773250000|2021-12-17 20:34:10|55.45|53.25|52.92|50.72|55.45|53.25|52.92|50.72|0
1639773260000|2021-12-17 20:34:20|52.96|50.76|54.56|52.36|54.56|52.36|52.96|50.76|0
1639773270000|2021-12-17 20:34:30|54.6|52.4|55.48|53.28|55.55|53.35|54.49|52.29|0
1639773280000|2021-12-17 20:34:40|55.37|53.17|55.33|53.13|55.37|53.17|55.29|53.09|0
1639773290000|2021-12-17 20:34:50|55.29|53.09|55.29|53.09|55.33|53.13|55.29|53.09|0
1639773300000|2021-12-17 20:35:00|55.37|53.17|55.33|53.13|55.4|53.2|55.33|53.13|0
1639773310000|2021-12-17 20:35:10|55.51|53.31|55.59|53.39|55.59|53.39|55.51|53.31|0
1639773320000|2021-12-17 20:35:20|55.55|53.35|55.77|53.57|55.77|53.57|55.55|53.35|0
1639773330000|2021-12-17 20:35:30|55.7|53.5|55.69|53.49|55.71|53.51|55.69|53.49|0
1639773340000|2021-12-17 20:35:40|55.92|53.72|55.8|53.6|55.92|53.72|55.8|53.6|0
1639773350000|2021-12-17 20:35:50|55.88|53.68|55.77|53.57|55.88|53.68|55.73|53.53|0
1639773360000|2021-12-17 20:36:00|55.73|53.53|55.55|53.35|55.73|53.53|55.55|53.35|0
1639773370000|2021-12-17 20:36:10|55.58|53.38|55.69|53.49|55.69|53.49|55.58|53.38|0
1639773380000|2021-12-17 20:36:20|55.77|53.57|55.62|53.42|55.84|53.64|55.62|53.42|0
1639773390000|2021-12-17 20:36:30|55.48|53.28|55.51|53.31|55.55|53.35|55.48|53.28|0
1639773400000|2021-12-17 20:36:40|55.29|53.09|55.22|53.02|55.4|53.2|55.22|53.02|0
1639773410000|2021-12-17 20:36:50|55.26|53.06|55.44|53.24|55.44|53.24|55.26|53.06|0
1639773420000|2021-12-17 20:37:00|55.37|53.17|55.37|53.17|55.4|53.2|55.37|53.17|0
1639773430000|2021-12-17 20:37:10|55.4|53.2|55.55|53.35|55.55|53.35|55.4|53.2|0
1639773440000|2021-12-17 20:37:20|55.49|53.29|55.47|53.27|55.51|53.31|55.47|53.27|0
1639773450000|2021-12-17 20:37:30|55.51|53.31|55.47|53.27|55.51|53.31|55.36|53.16|0
1639773460000|2021-12-17 20:37:40|55.51|53.31|55.4|53.2|55.51|53.31|55.36|53.16|0
1639773470000|2021-12-17 20:37:50|55.36|53.16|55.4|53.2|55.44|53.24|55.36|53.16|0
1639773480000|2021-12-17 20:38:00|55.33|53.13|55.29|53.09|55.33|53.13|55.29|53.09|0
1639773490000|2021-12-17 20:38:10|55|52.8|55.29|53.09|55.29|53.09|55|52.8|0
1639773500000|2021-12-17 20:38:20|55.33|53.13|55.4|53.2|55.4|53.2|55.33|53.13|0
1639773510000|2021-12-17 20:38:30|55.44|53.24|55.51|53.31|55.55|53.35|55.44|53.24|0
1639773520000|2021-12-17 20:38:40|55.55|53.35|55.4|53.2|55.55|53.35|55.4|53.2|0
1639773530000|2021-12-17 20:38:50|55.36|53.16|55.4|53.2|55.4|53.2|55.33|53.13|0
1639773540000|2021-12-17 20:39:00|55.51|53.31|55.44|53.24|55.51|53.31|55.4|53.2|0
1639773550000|2021-12-17 20:39:10|55.4|53.2|55.4|53.2|55.51|53.31|55.4|53.2|0
1639773560000|2021-12-17 20:39:20|55.51|53.31|55.29|53.09|55.51|53.31|55.29|53.09|0
1639773570000|2021-12-17 20:39:30|55.33|53.13|55.22|53.02|55.33|53.13|55.18|52.98|0
1639773580000|2021-12-17 20:39:40|55.15|52.95|55|52.8|55.15|52.95|55|52.8|0
1639773590000|2021-12-17 20:39:50|54.86|52.66|55|52.8|55|52.8|54.86|52.66|0
1639773600000|2021-12-17 20:40:00|54.96|52.76|54.89|52.69|55.04|52.84|54.89|52.69|0
1639773610000|2021-12-17 20:40:10|54.82|52.62|54.82|52.62|54.82|52.62|54.67|52.47|0
1639773620000|2021-12-17 20:40:20|54.75|52.55|54.86|52.66|54.86|52.66|54.75|52.55|0
1639773630000|2021-12-17 20:40:30|54.93|52.73|55|52.8|55|52.8|54.93|52.73|0
1639773640000|2021-12-17 20:40:40|54.86|52.66|55.04|52.84|55.04|52.84|54.86|52.66|0
1639773650000|2021-12-17 20:40:50|55.11|52.91|55.11|52.91|55.11|52.91|55.07|52.87|0
1639773660000|2021-12-17 20:41:00|55.14|52.94|55.11|52.91|55.14|52.94|55.11|52.91|0
1639773670000|2021-12-17 20:41:10|55.14|52.94|55.29|53.09|55.29|53.09|55.11|52.91|0
1639773680000|2021-12-17 20:41:20|55.25|53.05|55.18|52.98|55.25|53.05|55.18|52.98|0
1639773690000|2021-12-17 20:41:30|55.14|52.94|55.11|52.91|55.14|52.94|55.11|52.91|0
1639773700000|2021-12-17 20:41:40|55.18|52.98|54.96|52.76|55.18|52.98|54.96|52.76|0
1639773710000|2021-12-17 20:41:50|54.93|52.73|55|52.8|55|52.8|54.93|52.73|0
1639773720000|2021-12-17 20:42:00|54.96|52.76|54.78|52.58|54.96|52.76|54.78|52.58|0
1639773730000|2021-12-17 20:42:10|54.67|52.47|54.75|52.55|54.75|52.55|54.6|52.4|0
1639773740000|2021-12-17 20:42:20|54.71|52.51|54.53|52.33|54.71|52.51|54.46|52.26|0
1639773750000|2021-12-17 20:42:30|54.49|52.29|54.46|52.26|54.53|52.33|54.46|52.26|0
1639773760000|2021-12-17 20:42:40|54.49|52.29|54.35|52.15|54.49|52.29|54.35|52.15|0
1639773770000|2021-12-17 20:42:50|54.21|52.01|54.21|52.01|54.21|52.01|54.14|51.94|0
1639773780000|2021-12-17 20:43:00|54.14|51.94|54.24|52.04|54.24|52.04|54.14|51.94|0
1639773790000|2021-12-17 20:43:10|54.13|51.93|54.03|51.83|54.13|51.93|53.99|51.79|0
1639773800000|2021-12-17 20:43:20|54.06|51.86|54.06|51.86|54.1|51.9|54.06|51.86|0
1639773810000|2021-12-17 20:43:30|54.17|51.97|54.21|52.01|54.24|52.04|54.17|51.97|0
1639773820000|2021-12-17 20:43:40|54.24|52.04|54.35|52.15|54.35|52.15|54.24|52.04|0
1639773830000|2021-12-17 20:43:50|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1639773840000|2021-12-17 20:44:00|54.53|52.33|54.49|52.29|54.56|52.36|54.49|52.29|0
1639773850000|2021-12-17 20:44:10|54.53|52.33|54.46|52.26|54.53|52.33|54.46|52.26|0
1639773860000|2021-12-17 20:44:20|54.28|52.08|54.28|52.08|54.28|52.08|54.24|52.04|0
1639773870000|2021-12-17 20:44:30|54.31|52.11|54.35|52.15|54.35|52.15|54.31|52.11|0
1639773880000|2021-12-17 20:44:40|54.42|52.22|54.56|52.36|54.56|52.36|54.42|52.22|0
1639773890000|2021-12-17 20:44:50|54.53|52.33|54.6|52.4|54.6|52.4|54.53|52.33|0
1639773900000|2021-12-17 20:45:00|54.74|52.54|54.56|52.36|54.74|52.54|54.56|52.36|0
1639773910000|2021-12-17 20:45:10|54.53|52.33|54.78|52.58|54.78|52.58|54.53|52.33|0
1639773920000|2021-12-17 20:45:20|54.82|52.62|54.89|52.69|54.89|52.69|54.82|52.62|0
1639773930000|2021-12-17 20:45:30|54.92|52.72|55.11|52.91|55.11|52.91|54.92|52.72|0
1639773940000|2021-12-17 20:45:40|55.07|52.87|55.14|52.94|55.18|52.98|55.07|52.87|0
1639773950000|2021-12-17 20:45:50|55.03|52.83|55.14|52.94|55.14|52.94|55.03|52.83|0
1639773960000|2021-12-17 20:46:00|55.18|52.98|55.32|53.12|55.32|53.12|55.18|52.98|0
1639773970000|2021-12-17 20:46:10|55.36|53.16|55.11|52.91|55.43|53.23|55.11|52.91|0
1639773980000|2021-12-17 20:46:20|55.14|52.94|55.29|53.09|55.29|53.09|55.14|52.94|0
1639773990000|2021-12-17 20:46:30|55.21|53.01|55.21|53.01|55.25|53.05|55.21|53.01|0
1639774000000|2021-12-17 20:46:40|55.25|53.05|55.18|52.98|55.25|53.05|55.14|52.94|0
1639774010000|2021-12-17 20:46:50|55.21|53.01|55.4|53.2|55.4|53.2|55.21|53.01|0
1639774020000|2021-12-17 20:47:00|55.43|53.23|55.47|53.27|55.51|53.31|55.43|53.23|0
1639774030000|2021-12-17 20:47:10|55.54|53.34|55.32|53.12|55.54|53.34|55.32|53.12|0
1639774040000|2021-12-17 20:47:20|55.36|53.16|55.54|53.34|55.54|53.34|55.29|53.09|0
1639774050000|2021-12-17 20:47:30|55.47|53.27|55.36|53.16|55.47|53.27|55.25|53.05|0
1639774060000|2021-12-17 20:47:40|55.54|53.34|55.61|53.41|55.61|53.41|55.54|53.34|0
1639774070000|2021-12-17 20:47:50|55.65|53.45|55.54|53.34|55.65|53.45|55.54|53.34|0
1639774080000|2021-12-17 20:48:00|55.47|53.27|55.58|53.38|55.58|53.38|55.47|53.27|0
1639774090000|2021-12-17 20:48:10|55.69|53.49|55.76|53.56|55.76|53.56|55.69|53.49|0
1639774100000|2021-12-17 20:48:20|55.72|53.52|55.65|53.45|55.76|53.56|55.65|53.45|0
1639774110000|2021-12-17 20:48:30|55.72|53.52|55.8|53.6|55.8|53.6|55.72|53.52|0
1639774120000|2021-12-17 20:48:40|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1639774130000|2021-12-17 20:48:50|55.76|53.56|55.87|53.67|55.87|53.67|55.76|53.56|0
1639774140000|2021-12-17 20:49:00|55.83|53.63|55.87|53.67|55.91|53.71|55.83|53.63|0
1639774150000|2021-12-17 20:49:10|55.8|53.6|55.91|53.71|55.91|53.71|55.8|53.6|0
1639774160000|2021-12-17 20:49:20|55.83|53.63|55.91|53.71|55.91|53.71|55.83|53.63|0
1639774170000|2021-12-17 20:49:30|55.87|53.67|55.91|53.71|55.91|53.71|55.83|53.63|0
1639774180000|2021-12-17 20:49:40|56.13|53.93|56.35|54.15|56.39|54.19|56.13|53.93|0
1639774190000|2021-12-17 20:49:50|56.31|54.11|56.53|54.33|56.53|54.33|56.31|54.11|0
1639774200000|2021-12-17 20:50:00|56.33|54.13|56.39|54.19|56.46|54.26|56.31|54.11|0
1639774210000|2021-12-17 20:50:10|56.57|54.37|56.27|54.07|56.68|54.48|56.27|54.07|0
1639774220000|2021-12-17 20:50:20|56.57|54.37|56.65|54.45|56.65|54.45|56.57|54.37|0
1639774230000|2021-12-17 20:50:30|56.68|54.48|56.61|54.41|56.68|54.48|56.46|54.26|0
1639774240000|2021-12-17 20:50:40|56.65|54.45|56.7|54.5|56.91|54.71|56.65|54.45|0
1639774250000|2021-12-17 20:50:50|56.65|54.45|56.87|54.67|56.91|54.71|56.65|54.45|0
1639774260000|2021-12-17 20:51:00|56.72|54.52|56.72|54.52|56.72|54.52|56.68|54.48|0
1639774270000|2021-12-17 20:51:10|56.76|54.56|56.98|54.78|56.98|54.78|56.76|54.56|0
1639774280000|2021-12-17 20:51:20|56.91|54.71|56.94|54.74|56.98|54.78|56.91|54.71|0
1639774290000|2021-12-17 20:51:30|56.76|54.56|56.83|54.63|56.83|54.63|56.61|54.41|0
1639774300000|2021-12-17 20:51:40|56.94|54.74|56.94|54.74|56.98|54.78|56.94|54.74|0
1639774310000|2021-12-17 20:51:50|56.83|54.63|56.91|54.71|56.92|54.72|56.83|54.63|0
1639774320000|2021-12-17 20:52:00|56.92|54.72|57.24|55.04|57.24|55.04|56.92|54.72|0
1639774330000|2021-12-17 20:52:10|57.2|55|57.2|55|57.32|55.12|57.2|55|0
1639774340000|2021-12-17 20:52:20|57.17|54.97|57.28|55.08|57.28|55.08|57.17|54.97|0
1639774350000|2021-12-17 20:52:30|56.57|54.37|56.53|54.33|56.6|54.4|56.53|54.33|0
1639774360000|2021-12-17 20:52:40|57.87|55.67|58.95|56.75|58.95|56.75|57.87|55.67|0
1639774370000|2021-12-17 20:52:50|57.87|55.67|57.94|55.74|57.94|55.74|57.75|55.55|0
1639774380000|2021-12-17 20:53:00|57.79|55.59|57.64|55.44|57.79|55.59|57.6|55.4|0
1639774390000|2021-12-17 20:53:10|57.6|55.4|57.64|55.44|57.64|55.44|57.49|55.29|0
1639774400000|2021-12-17 20:53:20|57.53|55.33|57.34|55.14|57.53|55.33|57.34|55.14|0
1639774410000|2021-12-17 20:53:30|57.08|54.88|57.12|54.92|57.19|54.99|57.08|54.88|0
1639774420000|2021-12-17 20:53:40|57.19|54.99|56.88|54.68|57.19|54.99|56.88|54.68|0
1639774430000|2021-12-17 20:53:50|56.82|54.62|56.56|54.36|56.82|54.62|56.56|54.36|0
1639774440000|2021-12-17 20:54:00|56.63|54.43|56.52|54.32|56.63|54.43|56.41|54.21|0
1639774450000|2021-12-17 20:54:10|56.6|54.4|56.86|54.66|56.86|54.66|56.6|54.4|0
1639774460000|2021-12-17 20:54:20|56.97|54.77|56.97|54.77|56.97|54.77|56.89|54.69|0
1639774470000|2021-12-17 20:54:30|57.15|54.95|57.08|54.88|57.15|54.95|57.08|54.88|0
1639774480000|2021-12-17 20:54:40|57|54.8|57|54.8|57.19|54.99|57|54.8|0
1639774490000|2021-12-17 20:54:50|56.89|54.69|56.93|54.73|56.93|54.73|56.78|54.58|0
1639774500000|2021-12-17 20:55:00|56.86|54.66|57.19|54.99|57.23|55.03|56.86|54.66|0
1639774510000|2021-12-17 20:55:10|57.12|54.92|56.82|54.62|57.12|54.92|56.82|54.62|0
1639774520000|2021-12-17 20:55:20|57.04|54.84|56.78|54.58|57.04|54.84|56.78|54.58|0
1639774530000|2021-12-17 20:55:30|56.71|54.51|56.78|54.58|56.82|54.62|56.71|54.51|0
1639774540000|2021-12-17 20:55:40|56.97|54.77|57|54.8|57|54.8|56.89|54.69|0
1639774550000|2021-12-17 20:55:50|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1639774560000|2021-12-17 20:56:00|57.19|54.99|57|54.8|57.19|54.99|56.93|54.73|0
1639774570000|2021-12-17 20:56:10|56.97|54.77|56.82|54.62|56.97|54.77|56.82|54.62|0
1639774580000|2021-12-17 20:56:20|56.74|54.54|56.85|54.65|56.85|54.65|56.71|54.51|0
1639774590000|2021-12-17 20:56:30|56.78|54.58|56.93|54.73|56.97|54.77|56.78|54.58|0
1639774600000|2021-12-17 20:56:40|56.97|54.77|56.59|54.39|57.04|54.84|56.59|54.39|0
1639774610000|2021-12-17 20:56:50|56.52|54.32|56.52|54.32|56.56|54.36|56.52|54.32|0
1639774620000|2021-12-17 20:57:00|56.63|54.43|56.45|54.25|56.63|54.43|56.45|54.25|0
1639774630000|2021-12-17 20:57:10|56.26|54.06|56.04|53.84|56.26|54.06|56.04|53.84|0
1639774640000|2021-12-17 20:57:20|55.82|53.62|55.49|53.29|55.82|53.62|55.49|53.29|0
1639774650000|2021-12-17 20:57:30|55.68|53.48|55.79|53.59|55.79|53.59|55.68|53.48|0
1639774660000|2021-12-17 20:57:40|55.82|53.62|56.11|53.91|56.11|53.91|55.82|53.62|0
1639774670000|2021-12-17 20:57:50|56.08|53.88|57.25|55.05|57.25|55.05|56.08|53.88|0
1639774680000|2021-12-17 20:58:00|57.21|55.01|55.85|53.65|57.21|55.01|55.85|53.65|0
1639774690000|2021-12-17 20:58:10|55.58|53.38|55.47|53.27|55.58|53.38|55.47|53.27|0
1639774700000|2021-12-17 20:58:20|55.45|53.25|55.29|53.09|55.45|53.25|55.18|52.98|0
1639774710000|2021-12-17 20:58:30|55.25|53.05|55.33|53.13|55.36|53.16|55.25|53.05|0
1639774720000|2021-12-17 20:58:40|55.58|53.38|55.73|53.53|55.73|53.53|55.55|53.35|0
1639774730000|2021-12-17 20:58:50|55.69|53.49|55.77|53.57|55.77|53.57|55.69|53.49|0
1639774740000|2021-12-17 20:59:00|55.8|53.6|55.78|53.58|55.8|53.6|55.76|53.56|0
1639774750000|2021-12-17 20:59:10|55.8|53.6|56.06|53.86|56.06|53.86|55.8|53.6|0
1639774760000|2021-12-17 20:59:20|56.28|54.08|56.35|54.15|56.35|54.15|56.28|54.08|0
1639774770000|2021-12-17 20:59:30|56.47|54.27|56.43|54.23|56.5|54.3|56.43|54.23|0
1639774780000|2021-12-17 20:59:40|56.5|54.3|56.54|54.34|56.54|54.34|56.47|54.27|0
1639774790000|2021-12-17 20:59:50|56.5|54.3|56.43|54.23|56.54|54.34|56.43|54.23|0
1639774800000|2021-12-17 21:00:00|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1639774810000|2021-12-17 21:00:10|56.76|54.56|56.91|54.71|56.91|54.71|56.76|54.56|0
1639774820000|2021-12-17 21:00:20|56.84|54.64|56.87|54.67|56.87|54.67|56.8|54.6|0
1639774830000|2021-12-17 21:00:30|56.95|54.75|56.95|54.75|56.95|54.75|56.91|54.71|0
1639774860000|2021-12-17 21:01:00|56.91|54.71|56.91|54.71|56.99|54.79|56.84|54.64|0
1639774870000|2021-12-17 21:01:10|56.8|54.6|56.54|54.34|56.8|54.6|56.54|54.34|0
1639774880000|2021-12-17 21:01:20|56.32|54.12|56.5|54.3|56.5|54.3|56.24|54.04|0
1639774890000|2021-12-17 21:01:30|56.61|54.41|56.39|54.19|56.61|54.41|56.39|54.19|0
1639774900000|2021-12-17 21:01:40|56.43|54.23|56.46|54.26|56.54|54.34|56.39|54.19|0
1639774910000|2021-12-17 21:01:50|56.61|54.41|56.69|54.49|56.69|54.49|56.58|54.38|0
1639774920000|2021-12-17 21:02:00|56.65|54.45|56.69|54.49|56.69|54.49|56.65|54.45|0
1639774930000|2021-12-17 21:02:10|56.72|54.52|56.61|54.41|56.72|54.52|56.61|54.41|0
1639774940000|2021-12-17 21:02:20|56.58|54.38|56.56|54.36|56.58|54.38|56.52|54.32|0
1639774950000|2021-12-17 21:02:30|56.5|54.3|56.54|54.34|56.54|54.34|56.5|54.3|0
1639774960000|2021-12-17 21:02:40|56.58|54.38|56.61|54.41|56.61|54.41|56.58|54.38|0
1639774970000|2021-12-17 21:02:50|56.58|54.38|56.54|54.34|56.58|54.38|56.54|54.34|0
1639774980000|2021-12-17 21:03:00|56.5|54.3|56.54|54.34|56.54|54.34|56.5|54.3|0
1639774990000|2021-12-17 21:03:10|56.58|54.38|56.54|54.34|56.65|54.45|56.54|54.34|0
1639775000000|2021-12-17 21:03:20|56.57|54.37|56.57|54.37|56.61|54.41|56.57|54.37|0
1639775010000|2021-12-17 21:03:30|56.54|54.34|56.5|54.3|56.54|54.34|56.5|54.3|0
1639775020000|2021-12-17 21:03:40|56.46|54.26|56.39|54.19|56.54|54.34|56.39|54.19|0
1639775030000|2021-12-17 21:03:50|56.37|54.17|56.35|54.15|56.39|54.19|56.35|54.15|0
1639775040000|2021-12-17 21:04:00|56.31|54.11|56.2|54|56.39|54.19|56.2|54|0
1639775050000|2021-12-17 21:04:10|56.13|53.93|56.02|53.82|56.13|53.93|56.02|53.82|0
1639775060000|2021-12-17 21:04:20|55.98|53.78|56.02|53.82|56.02|53.82|55.95|53.75|0
1639775070000|2021-12-17 21:04:30|56.06|53.86|55.95|53.75|56.06|53.86|55.95|53.75|0
1639775080000|2021-12-17 21:04:40|55.87|53.67|55.83|53.63|55.87|53.67|55.83|53.63|0
1639775090000|2021-12-17 21:04:50|55.8|53.6|55.76|53.56|55.8|53.6|55.76|53.56|0
1639775100000|2021-12-17 21:05:00|55.8|53.6|55.72|53.52|55.8|53.6|55.72|53.52|0
1639775110000|2021-12-17 21:05:10|55.65|53.45|55.98|53.78|55.98|53.78|55.65|53.45|0
1639775120000|2021-12-17 21:05:20|56.02|53.82|55.96|53.76|56.02|53.82|55.94|53.74|0
1639775130000|2021-12-17 21:05:30|55.94|53.74|55.91|53.71|55.94|53.74|55.91|53.71|0
1639775140000|2021-12-17 21:05:40|55.94|53.74|55.94|53.74|55.98|53.78|55.94|53.74|0
1639775150000|2021-12-17 21:05:50|55.87|53.67|55.94|53.74|55.94|53.74|55.87|53.67|0
1639775170000|2021-12-17 21:06:10|55.98|53.78|55.98|53.78|55.98|53.78|55.98|53.78|0
1639775200000|2021-12-17 21:06:40|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1639775210000|2021-12-17 21:06:50|55.87|53.67|55.87|53.67|55.87|53.67|55.83|53.63|0
1639775220000|2021-12-17 21:07:00|55.8|53.6|55.87|53.67|55.87|53.67|55.8|53.6|0
1639775230000|2021-12-17 21:07:10|55.83|53.63|55.87|53.67|55.87|53.67|55.83|53.63|0
1639775240000|2021-12-17 21:07:20|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1639775250000|2021-12-17 21:07:30|55.87|53.67|55.94|53.74|55.98|53.78|55.87|53.67|0
1639775260000|2021-12-17 21:07:40|56.02|53.82|56.02|53.82|56.02|53.82|55.98|53.78|0
1639775270000|2021-12-17 21:07:50|55.98|53.78|55.91|53.71|55.98|53.78|55.91|53.71|0
1639775280000|2021-12-17 21:08:00|55.93|53.73|55.8|53.6|55.93|53.73|55.8|53.6|0
1639775290000|2021-12-17 21:08:10|55.83|53.63|55.72|53.52|55.83|53.63|55.72|53.52|0
1639775300000|2021-12-17 21:08:20|55.69|53.49|55.43|53.23|55.69|53.49|55.43|53.23|0
1639775310000|2021-12-17 21:08:30|55.45|53.25|55.54|53.34|55.54|53.34|55.45|53.25|0
1639775320000|2021-12-17 21:08:40|55.5|53.3|55.43|53.23|55.5|53.3|55.43|53.23|0
1639775330000|2021-12-17 21:08:50|55.36|53.16|55.43|53.23|55.43|53.23|55.36|53.16|0
1639775340000|2021-12-17 21:09:00|55.39|53.19|55.39|53.19|55.47|53.27|55.39|53.19|0
1639775350000|2021-12-17 21:09:10|55.32|53.12|55.28|53.08|55.36|53.16|55.28|53.08|0
1639775360000|2021-12-17 21:09:20|55.32|53.12|55.32|53.12|55.39|53.19|55.32|53.12|0
1639775370000|2021-12-17 21:09:30|55.36|53.16|55.43|53.23|55.43|53.23|55.36|53.16|0
1639775380000|2021-12-17 21:09:40|55.47|53.27|55.58|53.38|55.58|53.38|55.47|53.27|0
1639775390000|2021-12-17 21:09:50|55.54|53.34|55.61|53.41|55.61|53.41|55.54|53.34|0
1639775400000|2021-12-17 21:10:00|55.65|53.45|55.65|53.45|55.69|53.49|55.61|53.41|0
1639775410000|2021-12-17 21:10:10|55.61|53.41|55.61|53.41|55.61|53.41|55.61|53.41|0
1639775420000|2021-12-17 21:10:20|55.58|53.38|55.47|53.27|55.58|53.38|55.43|53.23|0
1639775430000|2021-12-17 21:10:30|55.45|53.25|55.43|53.23|55.45|53.25|55.43|53.23|0
1639775440000|2021-12-17 21:10:40|55.47|53.27|55.43|53.23|55.47|53.27|55.43|53.23|0
1639775450000|2021-12-17 21:10:50|55.39|53.19|55.43|53.23|55.43|53.23|55.39|53.19|0
1639775460000|2021-12-17 21:11:00|55.46|53.26|55.5|53.3|55.5|53.3|55.43|53.23|0
1639775470000|2021-12-17 21:11:10|55.46|53.26|55.39|53.19|55.46|53.26|55.39|53.19|0
1639775480000|2021-12-17 21:11:20|55.43|53.23|55.39|53.19|55.43|53.23|55.39|53.19|0
1639775490000|2021-12-17 21:11:30|55.43|53.23|55.46|53.26|55.46|53.26|55.43|53.23|0
1639775500000|2021-12-17 21:11:40|55.43|53.23|55.5|53.3|55.5|53.3|55.43|53.23|0
1639775510000|2021-12-17 21:11:50|55.54|53.34|55.65|53.45|55.65|53.45|55.54|53.34|0
1639775520000|2021-12-17 21:12:00|55.72|53.52|55.65|53.45|55.72|53.52|55.61|53.41|0
1639775530000|2021-12-17 21:12:10|55.61|53.41|55.61|53.41|55.65|53.45|55.57|53.37|0
1639775540000|2021-12-17 21:12:20|55.46|53.26|55.65|53.45|55.65|53.45|55.46|53.26|0
1639775550000|2021-12-17 21:12:30|55.68|53.48|55.72|53.52|55.72|53.52|55.68|53.48|0
1639775600000|2021-12-17 21:13:20|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1639775630000|2021-12-17 21:13:50|55.72|53.52|55.72|53.52|55.72|53.52|55.72|53.52|0
1639775650000|2021-12-17 21:14:10|55.61|53.41|55.63|53.43|55.72|53.52|55.61|53.41|0
1639775660000|2021-12-17 21:14:20|55.61|53.41|55.46|53.26|55.61|53.41|55.46|53.26|0
1639775670000|2021-12-17 21:14:30|55.54|53.34|55.54|53.34|55.57|53.37|55.5|53.3|0
1639775680000|2021-12-17 21:14:40|55.57|53.37|55.54|53.34|55.57|53.37|55.5|53.3|0
1639775690000|2021-12-17 21:14:50|55.5|53.3|55.54|53.34|55.54|53.34|55.5|53.3|0
1639775740000|2021-12-17 21:15:40|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1639775750000|2021-12-17 21:15:50|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1639775760000|2021-12-17 21:16:00|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1639775770000|2021-12-17 21:16:10|55.72|53.12|55.72|53.12|55.73|53.13|55.72|53.12|0
1639775780000|2021-12-17 21:16:20|55.73|53.13|55.73|53.13|55.73|53.13|55.7|53.1|0
1639987500000|2021-12-20 08:05:00|74.5|72.3|74.44|72.24|74.5|72.3|74.44|72.24|0
1639987510000|2021-12-20 08:05:10|74.5|72.3|74.3|72.1|74.5|72.3|74.3|72.1|0
1639987520000|2021-12-20 08:05:20|74.55|72.35|74.37|72.17|74.55|72.35|74.37|72.17|0
1639987530000|2021-12-20 08:05:30|74.41|72.21|74.62|72.42|74.62|72.42|74.41|72.21|0
1639987540000|2021-12-20 08:05:40|74.68|72.48|74.41|72.21|74.68|72.48|74.41|72.21|0
1639987550000|2021-12-20 08:05:50|74.46|72.26|74.12|71.92|74.46|72.26|74.12|71.92|0
1639987560000|2021-12-20 08:06:00|74.17|71.97|73.87|71.67|74.17|71.97|73.87|71.67|0
1639987570000|2021-12-20 08:06:10|73.83|71.63|73.83|71.63|73.83|71.63|73.69|71.49|0
1639987580000|2021-12-20 08:06:20|73.85|71.65|73.74|71.54|73.85|71.65|73.74|71.54|0
1639987590000|2021-12-20 08:06:30|73.69|71.49|73.43|71.23|73.69|71.49|73.43|71.23|0
1639987600000|2021-12-20 08:06:40|73.38|71.18|73.69|71.49|73.69|71.49|73.38|71.18|0
1639987610000|2021-12-20 08:06:50|73.76|71.56|73.74|71.54|73.76|71.56|73.65|71.45|0
1639987620000|2021-12-20 08:07:00|73.65|71.45|73.65|71.45|73.69|71.49|73.58|71.38|0
1639987630000|2021-12-20 08:07:10|73.69|71.49|73.74|71.54|73.74|71.54|73.67|71.47|0
1639987640000|2021-12-20 08:07:20|73.65|71.45|73.63|71.43|73.69|71.49|73.63|71.43|0
1639987650000|2021-12-20 08:07:30|73.69|71.49|73.74|71.54|73.74|71.54|73.69|71.49|0
1639987660000|2021-12-20 08:07:40|73.76|71.56|73.74|71.54|73.78|71.58|73.69|71.49|0
1639987670000|2021-12-20 08:07:50|73.72|71.52|73.63|71.43|73.72|71.52|73.63|71.43|0
1639987680000|2021-12-20 08:08:00|73.94|71.74|74.01|71.81|74.01|71.81|73.92|71.72|0
1639987690000|2021-12-20 08:08:10|74.07|71.87|74.28|72.08|74.32|72.12|74.07|71.87|0
1639987700000|2021-12-20 08:08:20|74.23|72.03|74.14|71.94|74.23|72.03|74.1|71.9|0
1639987710000|2021-12-20 08:08:30|74.19|71.99|74.23|72.03|74.23|72.03|74.19|71.99|0
1639987720000|2021-12-20 08:08:40|74.14|71.94|74.14|71.94|74.21|72.01|74.14|71.94|0
1639987730000|2021-12-20 08:08:50|74.16|71.96|74.23|72.03|74.23|72.03|74.16|71.96|0
1639987740000|2021-12-20 08:09:00|74.28|72.08|74.41|72.21|74.43|72.23|74.28|72.08|0
1639987750000|2021-12-20 08:09:10|74.5|72.3|74.41|72.21|74.5|72.3|74.41|72.21|0
1639987760000|2021-12-20 08:09:20|74.3|72.1|74.19|71.99|74.32|72.12|74.19|71.99|0
1639987770000|2021-12-20 08:09:30|74.14|71.94|74.23|72.03|74.28|72.08|74.14|71.94|0
1639987780000|2021-12-20 08:09:40|74.25|72.05|74.23|72.03|74.25|72.05|74.23|72.03|0
1639987790000|2021-12-20 08:09:50|74.37|72.17|74.32|72.12|74.41|72.21|74.32|72.12|0
1639987800000|2021-12-20 08:10:00|74.43|72.23|74.55|72.35|74.55|72.35|74.43|72.23|0
1639987810000|2021-12-20 08:10:10|74.46|72.26|74.27|72.07|74.46|72.26|74.23|72.03|0
1639987820000|2021-12-20 08:10:20|74.34|72.14|74.27|72.07|74.34|72.14|74.27|72.07|0
1639987830000|2021-12-20 08:10:30|74.21|72.01|74.18|71.98|74.21|72.01|74.09|71.89|0
1639987840000|2021-12-20 08:10:40|74.21|72.01|74.27|72.07|74.27|72.07|74.18|71.98|0
1639987850000|2021-12-20 08:10:50|74.23|72.03|74.55|72.35|74.55|72.35|74.23|72.03|0
1639987860000|2021-12-20 08:11:00|74.54|72.34|74.91|72.71|74.91|72.71|74.54|72.34|0
1639987870000|2021-12-20 08:11:10|75|72.8|74.82|72.62|75|72.8|74.73|72.53|0
1639987880000|2021-12-20 08:11:20|74.84|72.64|74.93|72.73|74.93|72.73|74.84|72.64|0
1639987890000|2021-12-20 08:11:30|74.91|72.71|74.89|72.69|74.95|72.75|74.89|72.69|0
1639987900000|2021-12-20 08:11:40|74.82|72.62|74.98|72.78|75|72.8|74.82|72.62|0
1639987910000|2021-12-20 08:11:50|74.93|72.73|75|72.8|75|72.8|74.93|72.73|0
1639987920000|2021-12-20 08:12:00|74.95|72.75|75.13|72.93|75.13|72.93|74.95|72.75|0
1639987930000|2021-12-20 08:12:10|75.07|72.87|74.73|72.53|75.07|72.87|74.73|72.53|0
1639987940000|2021-12-20 08:12:20|74.77|72.57|74.59|72.39|74.77|72.57|74.59|72.39|0
1639987950000|2021-12-20 08:12:30|74.54|72.34|74.41|72.21|74.59|72.39|74.41|72.21|0
1639987960000|2021-12-20 08:12:40|74.39|72.19|74.36|72.16|74.41|72.21|74.32|72.12|0
1639987970000|2021-12-20 08:12:50|74.39|72.19|74.59|72.39|74.59|72.39|74.39|72.19|0
1639987980000|2021-12-20 08:13:00|74.86|72.66|74.84|72.64|74.86|72.66|74.82|72.62|0
1639987990000|2021-12-20 08:13:10|74.72|72.52|74.75|72.55|74.86|72.66|74.72|72.52|0
1639988000000|2021-12-20 08:13:20|74.72|72.52|74.61|72.41|74.72|72.52|74.59|72.39|0
1639988010000|2021-12-20 08:13:30|74.63|72.43|74.61|72.41|74.63|72.43|74.61|72.41|0
1639988020000|2021-12-20 08:13:40|74.54|72.34|74.77|72.57|74.77|72.57|74.54|72.34|0
1639988030000|2021-12-20 08:13:50|74.75|72.55|74.7|72.5|74.75|72.55|74.7|72.5|0
1639988040000|2021-12-20 08:14:00|74.75|72.55|74.77|72.57|74.81|72.61|74.75|72.55|0
1639988050000|2021-12-20 08:14:10|74.75|72.55|74.86|72.66|74.86|72.66|74.68|72.48|0
1639988060000|2021-12-20 08:14:20|74.88|72.68|74.9|72.7|74.95|72.75|74.81|72.61|0
1639988070000|2021-12-20 08:14:30|74.84|72.64|74.77|72.57|75|72.8|74.77|72.57|0
1639988080000|2021-12-20 08:14:40|74.81|72.61|74.81|72.61|74.9|72.7|74.81|72.61|0
1639988090000|2021-12-20 08:14:50|74.79|72.59|74.81|72.61|74.81|72.61|74.77|72.57|0
1639988100000|2021-12-20 08:15:00|74.9|72.7|74.72|72.52|74.9|72.7|74.72|72.52|0
1639988110000|2021-12-20 08:15:10|74.68|72.48|74.59|72.39|74.68|72.48|74.59|72.39|0
1639988120000|2021-12-20 08:15:20|74.68|72.48|74.77|72.57|74.9|72.7|74.68|72.48|0
1639988130000|2021-12-20 08:15:30|74.86|72.66|74.66|72.46|74.86|72.66|74.66|72.46|0
1639988140000|2021-12-20 08:15:40|74.72|72.52|74.86|72.66|74.86|72.66|74.66|72.46|0
1639988150000|2021-12-20 08:15:50|74.9|72.7|74.95|72.75|75.04|72.84|74.9|72.7|0
1639988160000|2021-12-20 08:16:00|75.04|72.84|74.95|72.75|75.04|72.84|74.95|72.75|0
1639988170000|2021-12-20 08:16:10|74.9|72.7|74.95|72.75|74.99|72.79|74.9|72.7|0
1639988180000|2021-12-20 08:16:20|74.81|72.61|74.84|72.64|74.84|72.64|74.81|72.61|0
1639988190000|2021-12-20 08:16:30|74.88|72.68|74.9|72.7|74.9|72.7|74.86|72.66|0
1639988200000|2021-12-20 08:16:40|74.99|72.79|75.02|72.82|75.02|72.82|74.97|72.77|0
1639988210000|2021-12-20 08:16:50|74.97|72.77|74.95|72.75|74.97|72.77|74.9|72.7|0
1639988220000|2021-12-20 08:17:00|74.77|72.57|74.45|72.25|74.77|72.57|74.36|72.16|0
1639988230000|2021-12-20 08:17:10|74.4|72.2|74.45|72.25|74.45|72.25|74.4|72.2|0
1639988240000|2021-12-20 08:17:20|74.4|72.2|74.22|72.02|74.4|72.2|74.22|72.02|0
1639988250000|2021-12-20 08:17:30|74.18|71.98|74.34|72.14|74.34|72.14|74.18|71.98|0
1639988260000|2021-12-20 08:17:40|74.36|72.16|74.31|72.11|74.36|72.16|74.25|72.05|0
1639988270000|2021-12-20 08:17:50|74.22|72.02|74.18|71.98|74.22|72.02|74.13|71.93|0
1639988280000|2021-12-20 08:18:00|74.16|71.96|74.07|71.87|74.18|71.98|74.07|71.87|0
1639988290000|2021-12-20 08:18:10|74.09|71.89|74|71.8|74.09|71.89|74|71.8|0
1639988300000|2021-12-20 08:18:20|74.02|71.82|74|71.8|74.02|71.82|73.95|71.75|0
1639988310000|2021-12-20 08:18:30|73.95|71.75|74.04|71.84|74.04|71.84|73.95|71.75|0
1639988320000|2021-12-20 08:18:40|74.07|71.87|74.02|71.82|74.07|71.87|73.95|71.75|0
1639988330000|2021-12-20 08:18:50|74.18|71.98|74.27|72.07|74.27|72.07|74.18|71.98|0
1639988340000|2021-12-20 08:19:00|74.09|71.89|74.31|72.11|74.31|72.11|74.09|71.89|0
1639988350000|2021-12-20 08:19:10|74.4|72.2|74.22|72.02|74.4|72.2|74.22|72.02|0
1639988360000|2021-12-20 08:19:20|74.18|71.98|74.02|71.82|74.18|71.98|74.02|71.82|0
1639988370000|2021-12-20 08:19:30|73.95|71.75|74|71.8|74|71.8|73.91|71.71|0
1639988380000|2021-12-20 08:19:40|74.04|71.84|74.09|71.89|74.09|71.89|74|71.8|0
1639988390000|2021-12-20 08:19:50|74.27|72.07|74.02|71.82|74.27|72.07|74.02|71.82|0
1639988400000|2021-12-20 08:20:00|74|71.8|73.86|71.66|74|71.8|73.86|71.66|0
1639988410000|2021-12-20 08:20:10|73.8|71.6|73.75|71.55|73.8|71.6|73.73|71.53|0
1639988420000|2021-12-20 08:20:20|73.77|71.57|73.86|71.66|73.86|71.66|73.77|71.57|0
1639988430000|2021-12-20 08:20:30|73.84|71.64|73.86|71.66|73.86|71.66|73.84|71.64|0
1639988440000|2021-12-20 08:20:40|73.95|71.75|73.95|71.75|74.04|71.84|73.95|71.75|0
1639988450000|2021-12-20 08:20:50|74|71.8|74|71.8|74|71.8|73.86|71.66|0
1639988460000|2021-12-20 08:21:00|74.13|71.93|74.13|71.93|74.18|71.98|74.13|71.93|0
1639988470000|2021-12-20 08:21:10|74.09|71.89|74.02|71.82|74.09|71.89|73.95|71.75|0
1639988480000|2021-12-20 08:21:20|74.04|71.84|74.27|72.07|74.27|72.07|74.04|71.84|0
1639988490000|2021-12-20 08:21:30|74.29|72.09|74.31|72.11|74.31|72.11|74.27|72.07|0
1639988500000|2021-12-20 08:21:40|74.27|72.07|74.4|72.2|74.4|72.2|74.22|72.02|0
1639988510000|2021-12-20 08:21:50|74.54|72.34|74.58|72.38|74.58|72.38|74.54|72.34|0
1639988520000|2021-12-20 08:22:00|74.67|72.47|74.63|72.43|74.67|72.47|74.54|72.34|0
1639988530000|2021-12-20 08:22:10|74.7|72.5|74.81|72.61|74.81|72.61|74.7|72.5|0
1639988540000|2021-12-20 08:22:20|74.94|72.74|75.26|73.06|75.31|73.11|74.94|72.74|0
1639988550000|2021-12-20 08:22:30|75.22|73.02|75.4|73.2|75.4|73.2|75.22|73.02|0
1639988560000|2021-12-20 08:22:40|75.35|73.15|75.33|73.13|75.45|73.25|75.33|73.13|0
1639988570000|2021-12-20 08:22:50|75.31|73.11|75.54|73.34|75.54|73.34|75.31|73.11|0
1639988580000|2021-12-20 08:23:00|75.49|73.29|75.56|73.36|75.56|73.36|75.49|73.29|0
1639988590000|2021-12-20 08:23:10|75.54|73.34|75.7|73.5|75.72|73.52|75.54|73.34|0
1639988600000|2021-12-20 08:23:20|75.72|73.52|75.63|73.43|75.72|73.52|75.63|73.43|0
1639988610000|2021-12-20 08:23:30|75.58|73.38|75.49|73.29|75.58|73.38|75.49|73.29|0
1639988620000|2021-12-20 08:23:40|75.81|73.61|75.79|73.59|75.86|73.66|75.79|73.59|0
1639988630000|2021-12-20 08:23:50|75.76|73.56|75.26|73.06|75.76|73.56|75.26|73.06|0
1639988640000|2021-12-20 08:24:00|75.51|73.31|75.38|73.18|75.51|73.31|75.38|73.18|0
1639988650000|2021-12-20 08:24:10|75.24|73.04|75.08|72.88|75.24|73.04|75.08|72.88|0
1639988660000|2021-12-20 08:24:20|75.1|72.9|75.08|72.88|75.17|72.97|75.08|72.88|0
1639988670000|2021-12-20 08:24:30|75.03|72.83|74.99|72.79|75.03|72.83|74.99|72.79|0
1639988680000|2021-12-20 08:24:40|74.97|72.77|74.94|72.74|75.01|72.81|74.94|72.74|0
1639988690000|2021-12-20 08:24:50|75.1|72.9|75.08|72.88|75.12|72.92|75.03|72.83|0
1639988700000|2021-12-20 08:25:00|75.17|72.97|75.08|72.88|75.17|72.97|75.08|72.88|0
1639988710000|2021-12-20 08:25:10|74.99|72.79|74.85|72.65|74.99|72.79|74.85|72.65|0
1639988720000|2021-12-20 08:25:20|74.76|72.56|74.53|72.33|74.76|72.56|74.53|72.33|0
1639988730000|2021-12-20 08:25:30|74.56|72.36|74.44|72.24|74.56|72.36|74.44|72.24|0
1639988740000|2021-12-20 08:25:40|74.26|72.06|74.11|71.91|74.26|72.06|74.11|71.91|0
1639988750000|2021-12-20 08:25:50|74.08|71.88|74.13|71.93|74.13|71.93|73.9|71.7|0
1639988760000|2021-12-20 08:26:00|74.04|71.84|74.04|71.84|74.08|71.88|74.04|71.84|0
1639988770000|2021-12-20 08:26:10|73.93|71.73|73.81|71.61|73.93|71.73|73.81|71.61|0
1639988780000|2021-12-20 08:26:20|73.86|71.66|73.93|71.73|73.95|71.75|73.86|71.66|0
1639988790000|2021-12-20 08:26:30|73.95|71.75|73.86|71.66|73.95|71.75|73.86|71.66|0
1639988800000|2021-12-20 08:26:40|73.77|71.57|73.81|71.61|73.81|71.61|73.77|71.57|0
1639988810000|2021-12-20 08:26:50|73.77|71.57|73.79|71.59|73.79|71.59|73.77|71.57|0
1639988820000|2021-12-20 08:27:00|73.77|71.57|73.75|71.55|73.81|71.61|73.75|71.55|0
1639988830000|2021-12-20 08:27:10|73.99|71.79|74.04|71.84|74.08|71.88|73.99|71.79|0
1639988840000|2021-12-20 08:27:20|73.99|71.79|73.86|71.66|73.99|71.79|73.81|71.61|0
1639988850000|2021-12-20 08:27:30|73.72|71.52|73.61|71.41|73.72|71.52|73.59|71.39|0
1639988860000|2021-12-20 08:27:40|73.68|71.48|73.84|71.64|73.84|71.64|73.68|71.48|0
1639988870000|2021-12-20 08:27:50|73.81|71.61|73.72|71.52|73.81|71.61|73.66|71.46|0
1639988880000|2021-12-20 08:28:00|73.77|71.57|73.63|71.43|73.77|71.57|73.59|71.39|0
1639988890000|2021-12-20 08:28:10|73.59|71.39|73.81|71.61|73.81|71.61|73.59|71.39|0
1639988900000|2021-12-20 08:28:20|73.75|71.55|73.75|71.55|73.84|71.64|73.75|71.55|0
1639988910000|2021-12-20 08:28:30|73.68|71.48|73.68|71.48|73.72|71.52|73.68|71.48|0
1639988920000|2021-12-20 08:28:40|73.72|71.52|73.66|71.46|73.72|71.52|73.66|71.46|0
1639988930000|2021-12-20 08:28:50|73.63|71.43|73.75|71.55|73.75|71.55|73.63|71.43|0
1639988940000|2021-12-20 08:29:00|73.7|71.5|73.68|71.48|73.72|71.52|73.68|71.48|0
1639988950000|2021-12-20 08:29:10|73.83|71.63|73.75|71.55|73.83|71.63|73.75|71.55|0
1639988960000|2021-12-20 08:29:20|73.77|71.57|73.86|71.66|73.86|71.66|73.77|71.57|0
1639988970000|2021-12-20 08:29:30|73.83|71.63|73.5|71.3|73.88|71.68|73.5|71.3|0
1639988980000|2021-12-20 08:29:40|73.54|71.34|73.54|71.34|73.59|71.39|73.54|71.34|0
1639988990000|2021-12-20 08:29:50|73.63|71.43|73.68|71.48|73.68|71.48|73.63|71.43|0
1639989000000|2021-12-20 08:30:00|73.45|71.25|73.77|71.57|73.83|71.63|73.45|71.25|0
1639989010000|2021-12-20 08:30:10|73.72|71.52|73.74|71.54|73.74|71.54|73.72|71.52|0
1639989020000|2021-12-20 08:30:20|73.72|71.52|73.81|71.61|73.81|71.61|73.72|71.52|0
1639989030000|2021-12-20 08:30:30|73.54|71.34|73.72|71.52|73.72|71.52|73.54|71.34|0
1639989040000|2021-12-20 08:30:40|73.7|71.5|73.65|71.45|73.7|71.5|73.63|71.43|0
1639989050000|2021-12-20 08:30:50|73.59|71.39|73.68|71.48|73.68|71.48|73.59|71.39|0
1639989060000|2021-12-20 08:31:00|73.72|71.52|73.81|71.61|73.81|71.61|73.72|71.52|0
1639989070000|2021-12-20 08:31:10|73.92|71.72|73.99|71.79|73.99|71.79|73.9|71.7|0
1639989080000|2021-12-20 08:31:20|74.03|71.83|73.9|71.7|74.03|71.83|73.9|71.7|0
1639989090000|2021-12-20 08:31:30|73.77|71.57|73.81|71.61|73.81|71.61|73.77|71.57|0
1639989100000|2021-12-20 08:31:40|73.83|71.63|73.76|71.56|73.83|71.63|73.76|71.56|0
1639989110000|2021-12-20 08:31:50|73.79|71.59|73.85|71.65|73.9|71.7|73.79|71.59|0
1639989120000|2021-12-20 08:32:00|73.83|71.63|74.08|71.88|74.08|71.88|73.83|71.63|0
1639989130000|2021-12-20 08:32:10|74.1|71.9|74.12|71.92|74.12|71.92|74.03|71.83|0
1639989140000|2021-12-20 08:32:20|74.08|71.88|74.12|71.92|74.12|71.92|74.08|71.88|0
1639989150000|2021-12-20 08:32:30|74.08|71.88|74.08|71.88|74.08|71.88|74.06|71.86|0
1639989160000|2021-12-20 08:32:40|74.21|72.01|74.39|72.19|74.39|72.19|74.21|72.01|0
1639989170000|2021-12-20 08:32:50|74.42|72.22|74.19|71.99|74.42|72.22|74.19|71.99|0
1639989180000|2021-12-20 08:33:00|73.92|71.72|73.85|71.65|73.92|71.72|73.76|71.56|0
1639989190000|2021-12-20 08:33:10|73.79|71.59|74.17|71.97|74.17|71.97|73.79|71.59|0
1639989200000|2021-12-20 08:33:20|74.08|71.88|74.03|71.83|74.08|71.88|74.03|71.83|0
1639989210000|2021-12-20 08:33:30|73.99|71.79|73.99|71.79|73.99|71.79|73.99|71.79|0
1639989220000|2021-12-20 08:33:40|74.08|71.88|74.35|72.15|74.37|72.17|74.08|71.88|0
1639989230000|2021-12-20 08:33:50|74.26|72.06|74.33|72.13|74.35|72.15|74.21|72.01|0
1639989240000|2021-12-20 08:34:00|74.39|72.19|74.3|72.1|74.42|72.22|74.3|72.1|0
1639989250000|2021-12-20 08:34:10|74.26|72.06|74.24|72.04|74.26|72.06|74.15|71.95|0
1639989260000|2021-12-20 08:34:20|74.26|72.06|74.06|71.86|74.26|72.06|74.06|71.86|0
1639989270000|2021-12-20 08:34:30|74.08|71.88|74.03|71.83|74.12|71.92|74.03|71.83|0
1639989280000|2021-12-20 08:34:40|74.06|71.86|74.12|71.92|74.12|71.92|74.01|71.81|0
1639989290000|2021-12-20 08:34:50|74.06|71.86|74.08|71.88|74.08|71.88|73.99|71.79|0
1639989300000|2021-12-20 08:35:00|74.15|71.95|73.99|71.79|74.15|71.95|73.99|71.79|0
1639989310000|2021-12-20 08:35:10|73.72|71.52|73.72|71.52|73.72|71.52|73.63|71.43|0
1639989320000|2021-12-20 08:35:20|73.65|71.45|73.79|71.59|73.81|71.61|73.65|71.45|0
1639989330000|2021-12-20 08:35:30|73.94|71.74|74.39|72.19|74.39|72.19|73.94|71.74|0
1639989340000|2021-12-20 08:35:40|74.42|72.22|74.53|72.33|74.53|72.33|74.3|72.1|0
1639989350000|2021-12-20 08:35:50|74.46|72.26|74.39|72.19|74.46|72.26|74.39|72.19|0
1639989360000|2021-12-20 08:36:00|74.44|72.24|74.48|72.28|74.48|72.28|74.35|72.15|0
1639989370000|2021-12-20 08:36:10|74.57|72.37|74.57|72.37|74.66|72.46|74.48|72.28|0
1639989380000|2021-12-20 08:36:20|74.53|72.33|74.48|72.28|74.53|72.33|74.44|72.24|0
1639989390000|2021-12-20 08:36:30|74.55|72.35|74.53|72.33|74.55|72.35|74.53|72.33|0
1639989400000|2021-12-20 08:36:40|74.48|72.28|74.5|72.3|74.53|72.33|74.48|72.28|0
1639989410000|2021-12-20 08:36:50|74.66|72.46|74.66|72.46|74.66|72.46|74.62|72.42|0
1639989420000|2021-12-20 08:37:00|74.71|72.51|74.89|72.69|74.89|72.69|74.62|72.42|0
1639989430000|2021-12-20 08:37:10|74.93|72.73|75.21|73.01|75.21|73.01|74.91|72.71|0
1639989440000|2021-12-20 08:37:20|75.23|73.03|75.3|73.1|75.3|73.1|75.23|73.03|0
1639989450000|2021-12-20 08:37:30|75.21|73.01|75.3|73.1|75.3|73.1|75.21|73.01|0
1639989460000|2021-12-20 08:37:40|75.39|73.19|75.3|73.1|75.48|73.28|75.3|73.1|0
1639989470000|2021-12-20 08:37:50|75.25|73.05|75.21|73.01|75.3|73.1|75.21|73.01|0
1639989480000|2021-12-20 08:38:00|75.16|72.96|75.25|73.05|75.32|73.12|75.16|72.96|0
1639989490000|2021-12-20 08:38:10|75.34|73.14|75.34|73.14|75.34|73.14|75.21|73.01|0
1639989500000|2021-12-20 08:38:20|75.25|73.05|75.21|73.01|75.25|73.05|75.21|73.01|0
1639989510000|2021-12-20 08:38:30|75.11|72.91|75.21|73.01|75.3|73.1|75.11|72.91|0
1639989520000|2021-12-20 08:38:40|75.16|72.96|75.11|72.91|75.21|73.01|75.11|72.91|0
1639989530000|2021-12-20 08:38:50|75.21|73.01|75.34|73.14|75.34|73.14|75.21|73.01|0
1639989540000|2021-12-20 08:39:00|75.25|73.05|75.46|73.26|75.48|73.28|75.25|73.05|0
1639989550000|2021-12-20 08:39:10|75.55|73.35|75.57|73.37|75.66|73.46|75.55|73.35|0
1639989560000|2021-12-20 08:39:20|75.62|73.42|75.57|73.37|75.62|73.42|75.52|73.32|0
1639989570000|2021-12-20 08:39:30|75.66|73.46|75.94|73.74|75.94|73.74|75.66|73.46|0
1639989580000|2021-12-20 08:39:40|75.8|73.6|75.78|73.58|75.8|73.6|75.75|73.55|0
1639989590000|2021-12-20 08:39:50|75.85|73.65|75.82|73.62|75.85|73.65|75.8|73.6|0
1639989600000|2021-12-20 08:40:00|75.87|73.67|75.57|73.37|75.87|73.67|75.57|73.37|0
1639989610000|2021-12-20 08:40:10|75.43|73.23|75.43|73.23|75.43|73.23|75.43|73.23|0
1639989620000|2021-12-20 08:40:20|75.34|73.14|75.39|73.19|75.39|73.19|75.25|73.05|0
1639989630000|2021-12-20 08:40:30|75.41|73.21|75.43|73.23|75.43|73.23|75.39|73.19|0
1639989640000|2021-12-20 08:40:40|75.41|73.21|75.89|73.69|75.89|73.69|75.41|73.21|0
1639989650000|2021-12-20 08:40:50|75.94|73.74|75.89|73.69|75.98|73.78|75.89|73.69|0
1639989660000|2021-12-20 08:41:00|75.94|73.74|75.94|73.74|75.98|73.78|75.94|73.74|0
1639989670000|2021-12-20 08:41:10|75.8|73.6|75.66|73.46|75.8|73.6|75.66|73.46|0
1639989680000|2021-12-20 08:41:20|75.71|73.51|75.71|73.51|75.78|73.58|75.71|73.51|0
1639989690000|2021-12-20 08:41:30|75.75|73.55|75.73|73.53|75.75|73.55|75.73|73.53|0
1639989700000|2021-12-20 08:41:40|75.96|73.76|75.89|73.69|75.96|73.76|75.89|73.69|0
1639989710000|2021-12-20 08:41:50|75.84|73.64|75.84|73.64|75.84|73.64|75.8|73.6|0
1639989720000|2021-12-20 08:42:00|75.89|73.69|75.87|73.67|75.89|73.69|75.84|73.64|0
1639989730000|2021-12-20 08:42:10|76.01|73.81|76.03|73.83|76.03|73.83|75.87|73.67|0
1639989740000|2021-12-20 08:42:20|75.94|73.74|75.93|73.73|75.98|73.78|75.93|73.73|0
1639989750000|2021-12-20 08:42:30|76.03|73.83|76.88|74.68|76.88|74.68|76.03|73.83|0
1639989760000|2021-12-20 08:42:40|76.7|74.5|76.49|74.29|76.7|74.5|76.49|74.29|0
1639989770000|2021-12-20 08:42:50|76.53|74.33|76.4|74.2|76.53|74.33|76.35|74.15|0
1639989780000|2021-12-20 08:43:00|76.35|74.15|76.16|73.96|76.4|74.2|76.16|73.96|0
1639989790000|2021-12-20 08:43:10|76.21|74.01|76.12|73.92|76.21|74.01|76.12|73.92|0
1639989800000|2021-12-20 08:43:20|76.03|73.83|75.98|73.78|76.12|73.92|75.98|73.78|0
1639989810000|2021-12-20 08:43:30|75.96|73.76|75.93|73.73|75.96|73.76|75.93|73.73|0
1639989820000|2021-12-20 08:43:40|75.77|73.57|75.68|73.48|75.77|73.57|75.68|73.48|0
1639989830000|2021-12-20 08:43:50|75.7|73.5|75.52|73.32|75.7|73.5|75.52|73.32|0
1639989840000|2021-12-20 08:44:00|75.61|73.41|75.5|73.3|75.61|73.41|75.5|73.3|0
1639989850000|2021-12-20 08:44:10|75.48|73.28|75.48|73.28|75.52|73.32|75.48|73.28|0
1639989860000|2021-12-20 08:44:20|75.38|73.18|75.43|73.23|75.45|73.25|75.38|73.18|0
1639989870000|2021-12-20 08:44:30|75.48|73.28|75.43|73.23|75.52|73.32|75.38|73.18|0
1639989880000|2021-12-20 08:44:40|75.38|73.18|75.43|73.23|75.43|73.23|75.38|73.18|0
1639989890000|2021-12-20 08:44:50|75.38|73.18|75.34|73.14|75.38|73.18|75.34|73.14|0
1639989900000|2021-12-20 08:45:00|75.41|73.21|75.54|73.34|75.61|73.41|75.41|73.21|0
1639989910000|2021-12-20 08:45:10|75.34|73.14|75.2|73|75.34|73.14|75.2|73|0
1639989920000|2021-12-20 08:45:20|75.29|73.09|75.2|73|75.29|73.09|75.2|73|0
1639989930000|2021-12-20 08:45:30|75.16|72.96|75.34|73.14|75.34|73.14|75.11|72.91|0
1639989940000|2021-12-20 08:45:40|75.32|73.12|75.29|73.09|75.32|73.12|75.25|73.05|0
1639989950000|2021-12-20 08:45:50|75.36|73.16|75.25|73.05|75.36|73.16|75.2|73|0
1639989960000|2021-12-20 08:46:00|75.29|73.09|75.38|73.18|75.38|73.18|75.27|73.07|0
1639989970000|2021-12-20 08:46:10|75.34|73.14|75.11|72.91|75.34|73.14|75.11|72.91|0
1639989980000|2021-12-20 08:46:20|75.15|72.95|75.29|73.09|75.29|73.09|75.15|72.95|0
1639989990000|2021-12-20 08:46:30|75.34|73.14|75.29|73.09|75.34|73.14|75.29|73.09|0
1639990000000|2021-12-20 08:46:40|75.34|73.14|75.41|73.21|75.43|73.23|75.34|73.14|0
1639990010000|2021-12-20 08:46:50|75.43|73.23|75.52|73.32|75.52|73.32|75.43|73.23|0
1639990020000|2021-12-20 08:47:00|75.61|73.41|75.79|73.59|75.79|73.59|75.61|73.41|0
1639990030000|2021-12-20 08:47:10|75.7|73.5|75.66|73.46|75.7|73.5|75.61|73.41|0
1639990040000|2021-12-20 08:47:20|75.56|73.36|75.52|73.32|75.59|73.39|75.52|73.32|0
1639990050000|2021-12-20 08:47:30|75.59|73.39|75.38|73.18|75.59|73.39|75.38|73.18|0
1639990060000|2021-12-20 08:47:40|75.34|73.14|75.36|73.16|75.38|73.18|75.34|73.14|0
1639990070000|2021-12-20 08:47:50|75.29|73.09|75.29|73.09|75.38|73.18|75.29|73.09|0
1639990080000|2021-12-20 08:48:00|75.34|73.14|75.2|73|75.34|73.14|75.2|73|0
1639990090000|2021-12-20 08:48:10|75.15|72.95|75.24|73.04|75.24|73.04|75.15|72.95|0
1639990100000|2021-12-20 08:48:20|75.29|73.09|75.34|73.14|75.34|73.14|75.24|73.04|0
1639990110000|2021-12-20 08:48:30|75.43|73.23|75.47|73.27|75.47|73.27|75.43|73.23|0
1639990120000|2021-12-20 08:48:40|75.38|73.18|75.47|73.27|75.47|73.27|75.38|73.18|0
1639990130000|2021-12-20 08:48:50|75.52|73.32|75.56|73.36|75.56|73.36|75.52|73.32|0
1639990140000|2021-12-20 08:49:00|75.47|73.27|75.38|73.18|75.47|73.27|75.34|73.14|0
1639990150000|2021-12-20 08:49:10|75.33|73.13|76.02|73.82|76.06|73.86|75.33|73.13|0
1639990160000|2021-12-20 08:49:20|75.97|73.77|76.06|73.86|76.11|73.91|75.97|73.77|0
1639990170000|2021-12-20 08:49:30|76.16|73.96|76.25|74.05|76.25|74.05|76.16|73.96|0
1639990180000|2021-12-20 08:49:40|76.2|74|76.09|73.89|76.2|74|76.06|73.86|0
1639990190000|2021-12-20 08:49:50|76.11|73.91|76.11|73.91|76.11|73.91|76.11|73.91|0
1639990200000|2021-12-20 08:50:00|76.16|73.96|76.25|74.05|76.29|74.09|76.16|73.96|0
1639990210000|2021-12-20 08:50:10|76.18|73.98|76.29|74.09|76.29|74.09|76.11|73.91|0
1639990220000|2021-12-20 08:50:20|76.34|74.14|76.38|74.18|76.38|74.18|76.34|74.14|0
1639990230000|2021-12-20 08:50:30|76.36|74.16|76.34|74.14|76.36|74.16|76.32|74.12|0
1639990240000|2021-12-20 08:50:40|76.38|74.18|76.48|74.28|76.48|74.28|76.38|74.18|0
1639990250000|2021-12-20 08:50:50|76.52|74.32|76.48|74.28|76.52|74.32|76.48|74.28|0
1639990260000|2021-12-20 08:51:00|76.43|74.23|76.29|74.09|76.43|74.23|76.29|74.09|0
1639990270000|2021-12-20 08:51:10|76.78|74.58|76.71|74.51|76.78|74.58|76.66|74.46|0
1639990280000|2021-12-20 08:51:20|76.75|74.55|76.8|74.6|76.85|74.65|76.75|74.55|0
1639990290000|2021-12-20 08:51:30|76.85|74.65|76.94|74.74|76.98|74.78|76.85|74.65|0
1639990300000|2021-12-20 08:51:40|76.98|74.78|76.98|74.78|76.98|74.78|76.94|74.74|0
1639990310000|2021-12-20 08:51:50|77.03|74.83|76.94|74.74|77.03|74.83|76.94|74.74|0
1639990320000|2021-12-20 08:52:00|76.89|74.69|76.92|74.72|76.96|74.76|76.89|74.69|0
1639990330000|2021-12-20 08:52:10|76.84|74.64|76.8|74.6|76.84|74.64|76.75|74.55|0
1639990340000|2021-12-20 08:52:20|76.78|74.58|76.75|74.55|76.8|74.6|76.71|74.51|0
1639990350000|2021-12-20 08:52:30|76.78|74.58|76.94|74.74|76.94|74.74|76.78|74.58|0
1639990360000|2021-12-20 08:52:40|76.98|74.78|77.24|75.04|77.24|75.04|76.98|74.78|0
1639990370000|2021-12-20 08:52:50|77.26|75.06|77.26|75.06|77.26|75.06|77.22|75.02|0
1639990380000|2021-12-20 08:53:00|77.15|74.95|77.17|74.97|77.22|75.02|77.15|74.95|0
1639990390000|2021-12-20 08:53:10|77.31|75.11|77.21|75.01|77.31|75.11|77.21|75.01|0
1639990400000|2021-12-20 08:53:20|77.17|74.97|76.98|74.78|77.17|74.97|76.98|74.78|0
1639990410000|2021-12-20 08:53:30|76.96|74.76|77.1|74.9|77.12|74.92|76.96|74.76|0
1639990420000|2021-12-20 08:53:40|77.05|74.85|76.91|74.71|77.05|74.85|76.91|74.71|0
1639990430000|2021-12-20 08:53:50|77.03|74.83|76.96|74.76|77.03|74.83|76.96|74.76|0
1639990440000|2021-12-20 08:54:00|77.05|74.85|76.94|74.74|77.05|74.85|76.94|74.74|0
1639990450000|2021-12-20 08:54:10|77.01|74.81|77.17|74.97|77.17|74.97|77.01|74.81|0
1639990460000|2021-12-20 08:54:20|77.21|75.01|77.21|75.01|77.31|75.11|77.21|75.01|0
1639990470000|2021-12-20 08:54:30|77.26|75.06|77.26|75.06|77.28|75.08|77.26|75.06|0
1639990480000|2021-12-20 08:54:40|77.17|74.97|77.17|74.97|77.17|74.97|77.12|74.92|0
1639990490000|2021-12-20 08:54:50|77.21|75.01|76.96|74.76|77.21|75.01|76.96|74.76|0
1639990500000|2021-12-20 08:55:00|77.05|74.85|76.84|74.64|77.05|74.85|76.84|74.64|0
1639990510000|2021-12-20 08:55:10|76.87|74.67|76.94|74.74|77.01|74.81|76.87|74.67|0
1639990520000|2021-12-20 08:55:20|76.8|74.6|77.01|74.81|77.01|74.81|76.8|74.6|0
1639990530000|2021-12-20 08:55:30|76.96|74.76|77.17|74.97|77.17|74.97|76.96|74.76|0
1639990540000|2021-12-20 08:55:40|77.19|74.99|77.19|74.99|77.21|75.01|77.19|74.99|0
1639990550000|2021-12-20 08:55:50|77.17|74.97|76.91|74.71|77.17|74.97|76.84|74.64|0
1639990560000|2021-12-20 08:56:00|76.96|74.76|75.47|73.27|76.96|74.76|75.29|73.09|0
1639990570000|2021-12-20 08:56:10|75.45|73.25|75.47|73.27|75.52|73.32|75.43|73.23|0
1639990580000|2021-12-20 08:56:20|75.43|73.23|75.47|73.27|75.52|73.32|75.43|73.23|0
1639990590000|2021-12-20 08:56:30|75.52|73.32|75.47|73.27|75.52|73.32|75.47|73.27|0
1639990600000|2021-12-20 08:56:40|77.83|75.63|78.04|75.84|78.04|75.84|77.81|75.61|0
1639990610000|2021-12-20 08:56:50|78.16|75.96|78.14|75.94|78.23|76.03|78.14|75.94|0
1639990620000|2021-12-20 08:57:00|78.09|75.89|78.11|75.91|78.11|75.91|78.02|75.82|0
1639990630000|2021-12-20 08:57:10|78.02|75.82|78.14|75.94|78.14|75.94|78.02|75.82|0
1639990640000|2021-12-20 08:57:20|78.18|75.98|78.21|76.01|78.21|76.01|78.09|75.89|0
1639990650000|2021-12-20 08:57:30|78.18|75.98|78.09|75.89|78.21|76.01|78.09|75.89|0
1639990660000|2021-12-20 08:57:40|77.9|75.7|77.93|75.73|77.95|75.75|77.9|75.7|0
1639990670000|2021-12-20 08:57:50|77.97|75.77|78.18|75.98|78.18|75.98|77.97|75.77|0
1639990680000|2021-12-20 08:58:00|78.23|76.03|78.07|75.87|78.28|76.08|78.07|75.87|0
1639990690000|2021-12-20 08:58:10|78.04|75.84|78.11|75.91|78.14|75.94|78.04|75.84|0
1639990700000|2021-12-20 08:58:20|78|75.8|78.04|75.84|78.04|75.84|78|75.8|0
1639990710000|2021-12-20 08:58:30|78|75.8|77.81|75.61|78|75.8|77.81|75.61|0
1639990720000|2021-12-20 08:58:40|77.76|75.56|77.55|75.35|77.76|75.56|77.55|75.35|0
1639990730000|2021-12-20 08:58:50|77.39|75.19|77.3|75.1|77.39|75.19|77.3|75.1|0
1639990740000|2021-12-20 08:59:00|77.39|75.19|77.34|75.14|77.39|75.19|77.25|75.05|0
1639990750000|2021-12-20 08:59:10|77.32|75.12|77.23|75.03|77.32|75.12|77.23|75.03|0
1639990760000|2021-12-20 08:59:20|77.39|75.19|77.37|75.17|77.39|75.19|77.32|75.12|0
1639990770000|2021-12-20 08:59:30|77.44|75.24|77.25|75.05|77.44|75.24|77.23|75.03|0
1639990780000|2021-12-20 08:59:40|77.27|75.07|77.3|75.1|77.32|75.12|77.27|75.07|0
1639990790000|2021-12-20 08:59:50|77.39|75.19|77.3|75.1|77.41|75.21|77.3|75.1|0
1639990800000|2021-12-20 09:00:00|77.34|75.14|77.44|75.24|77.44|75.24|77.32|75.12|0
1639990810000|2021-12-20 09:00:10|77.48|75.28|77.27|75.07|77.48|75.28|77.25|75.05|0
1639990820000|2021-12-20 09:00:20|77.3|75.1|77.16|74.96|77.3|75.1|77.16|74.96|0
1639990830000|2021-12-20 09:00:30|77.25|75.05|77.3|75.1|77.37|75.17|77.25|75.05|0
1639990840000|2021-12-20 09:00:40|77.34|75.14|77.3|75.1|77.37|75.17|77.3|75.1|0
1639990850000|2021-12-20 09:00:50|77.46|75.26|77.51|75.31|77.51|75.31|77.46|75.26|0
1639990860000|2021-12-20 09:01:00|77.62|75.42|77.57|75.37|77.67|75.47|77.57|75.37|0
1639990870000|2021-12-20 09:01:10|77.62|75.42|77.67|75.47|77.67|75.47|77.62|75.42|0
1639990880000|2021-12-20 09:01:20|77.81|75.61|77.9|75.7|77.9|75.7|77.81|75.61|0
1639990890000|2021-12-20 09:01:30|77.92|75.72|77.88|75.68|77.92|75.72|77.88|75.68|0
1639990900000|2021-12-20 09:01:40|77.76|75.56|77.5|75.3|77.76|75.56|77.5|75.3|0
1639990910000|2021-12-20 09:01:50|77.48|75.28|77.53|75.33|77.53|75.33|77.48|75.28|0
1639990920000|2021-12-20 09:02:00|77.48|75.28|77.71|75.51|77.71|75.51|77.48|75.28|0
1639990930000|2021-12-20 09:02:10|77.62|75.42|77.9|75.7|77.9|75.7|77.62|75.42|0
1639990940000|2021-12-20 09:02:20|77.88|75.68|77.85|75.65|77.9|75.7|77.85|75.65|0
1639990950000|2021-12-20 09:02:30|77.83|75.63|77.81|75.61|77.9|75.7|77.81|75.61|0
1639990960000|2021-12-20 09:02:40|77.85|75.65|77.9|75.7|77.95|75.75|77.85|75.65|0
1639990970000|2021-12-20 09:02:50|77.99|75.79|77.76|75.56|77.99|75.79|77.76|75.56|0
1639990980000|2021-12-20 09:03:00|77.9|75.7|77.83|75.63|77.9|75.7|77.74|75.54|0
1639990990000|2021-12-20 09:03:10|77.85|75.65|77.99|75.79|77.99|75.79|77.85|75.65|0
1639991000000|2021-12-20 09:03:20|78.08|75.88|78.06|75.86|78.08|75.88|78.04|75.84|0
1639991010000|2021-12-20 09:03:30|78.08|75.88|78.16|75.96|78.16|75.96|78.08|75.88|0
1639991020000|2021-12-20 09:03:40|78.13|75.93|78.18|75.98|78.2|76|78.13|75.93|0
1639991030000|2021-12-20 09:03:50|78.08|75.88|78.16|75.96|78.16|75.96|78.08|75.88|0
1639991040000|2021-12-20 09:04:00|78.13|75.93|78.11|75.91|78.2|76|78.11|75.91|0
1639991050000|2021-12-20 09:04:10|78.08|75.88|78.11|75.91|78.11|75.91|78.08|75.88|0
1639991060000|2021-12-20 09:04:20|78.18|75.98|78.16|75.96|78.27|76.07|78.16|75.96|0
1639991070000|2021-12-20 09:04:30|78.11|75.91|78.01|75.81|78.11|75.91|77.99|75.79|0
1639991080000|2021-12-20 09:04:40|77.99|75.79|77.94|75.74|77.99|75.79|77.92|75.72|0
1639991090000|2021-12-20 09:04:50|78.01|75.81|78.08|75.88|78.08|75.88|78.01|75.81|0
1639991100000|2021-12-20 09:05:00|78.18|75.98|78.27|76.07|78.27|76.07|78.18|75.98|0
1639991110000|2021-12-20 09:05:10|78.2|76|78.25|76.05|78.25|76.05|78.2|76|0
1639991120000|2021-12-20 09:05:20|78.29|76.09|78.29|76.09|78.34|76.14|78.29|76.09|0
1639991130000|2021-12-20 09:05:30|78.32|76.12|78.6|76.4|78.65|76.45|78.32|76.12|0
1639991140000|2021-12-20 09:05:40|78.65|76.45|78.62|76.42|78.65|76.45|78.58|76.38|0
1639991150000|2021-12-20 09:05:50|78.6|76.4|78.55|76.35|78.65|76.45|78.55|76.35|0
1639991160000|2021-12-20 09:06:00|78.65|76.45|78.65|76.45|78.67|76.47|78.62|76.42|0
1639991170000|2021-12-20 09:06:10|78.69|76.49|78.98|76.78|78.98|76.78|78.69|76.49|0
1639991180000|2021-12-20 09:06:20|79.02|76.82|79.02|76.82|79.07|76.87|79.02|76.82|0
1639991190000|2021-12-20 09:06:30|78.83|76.63|78.91|76.71|78.91|76.71|78.83|76.63|0
1639991200000|2021-12-20 09:06:40|79.02|76.82|79.12|76.92|79.12|76.92|79.02|76.82|0
1639991210000|2021-12-20 09:06:50|79.09|76.89|79.12|76.92|79.12|76.92|78.97|76.77|0
1639991220000|2021-12-20 09:07:00|78.97|76.77|78.97|76.77|79|76.8|78.97|76.77|0
1639991230000|2021-12-20 09:07:10|79.02|76.82|79.02|76.82|79.12|76.92|79.02|76.82|0
1639991240000|2021-12-20 09:07:20|79.05|76.85|79.02|76.82|79.07|76.87|79.02|76.82|0
1639991250000|2021-12-20 09:07:30|79|76.8|78.74|76.54|79|76.8|78.74|76.54|0
1639991260000|2021-12-20 09:07:40|78.67|76.47|78.76|76.56|78.79|76.59|78.67|76.47|0
1639991270000|2021-12-20 09:07:50|78.79|76.59|78.69|76.49|78.79|76.59|78.64|76.44|0
1639991280000|2021-12-20 09:08:00|78.74|76.54|78.79|76.59|78.83|76.63|78.64|76.44|0
1639991290000|2021-12-20 09:08:10|78.83|76.63|78.95|76.75|78.95|76.75|78.83|76.63|0
1639991300000|2021-12-20 09:08:20|78.97|76.77|78.93|76.73|78.97|76.77|78.9|76.7|0
1639991310000|2021-12-20 09:08:30|78.64|76.44|78.55|76.35|78.69|76.49|78.55|76.35|0
1639991320000|2021-12-20 09:08:40|78.5|76.3|78.39|76.19|78.5|76.3|78.36|76.16|0
1639991330000|2021-12-20 09:08:50|78.55|76.35|78.46|76.26|78.55|76.35|78.46|76.26|0
1639991340000|2021-12-20 09:09:00|78.55|76.35|78.6|76.4|78.6|76.4|78.46|76.26|0
1639991350000|2021-12-20 09:09:10|78.57|76.37|78.5|76.3|78.57|76.37|78.5|76.3|0
1639991360000|2021-12-20 09:09:20|78.6|76.4|78.53|76.33|78.6|76.4|78.5|76.3|0
1639991370000|2021-12-20 09:09:30|78.55|76.35|78.5|76.3|78.55|76.35|78.5|76.3|0
1639991380000|2021-12-20 09:09:40|78.55|76.35|78.55|76.35|78.55|76.35|78.55|76.35|0
1639991390000|2021-12-20 09:09:50|78.6|76.4|78.67|76.47|78.69|76.49|78.6|76.4|0
1639991400000|2021-12-20 09:10:00|78.69|76.49|78.6|76.4|78.69|76.49|78.53|76.33|0
1639991410000|2021-12-20 09:10:10|78.64|76.44|78.53|76.33|78.64|76.44|78.53|76.33|0
1639991420000|2021-12-20 09:10:20|78.5|76.3|78.48|76.28|78.5|76.3|78.48|76.28|0
1639991430000|2021-12-20 09:10:30|78.5|76.3|78.27|76.07|78.55|76.35|78.27|76.07|0
1639991440000|2021-12-20 09:10:40|78.29|76.09|78.38|76.18|78.38|76.18|78.27|76.07|0
1639991450000|2021-12-20 09:10:50|78.48|76.28|78.17|75.97|78.48|76.28|78.17|75.97|0
1639991460000|2021-12-20 09:11:00|78.27|76.07|78.2|76|78.36|76.16|78.2|76|0
1639991470000|2021-12-20 09:11:10|78.17|75.97|78.36|76.16|78.36|76.16|78.17|75.97|0
1639991480000|2021-12-20 09:11:20|78.41|76.21|78.29|76.09|78.41|76.21|78.27|76.07|0
1639991490000|2021-12-20 09:11:30|78.31|76.11|78.27|76.07|78.31|76.11|78.27|76.07|0
1639991500000|2021-12-20 09:11:40|78.2|76|78.13|75.93|78.2|76|78.13|75.93|0
1639991510000|2021-12-20 09:11:50|78.22|76.02|78.13|75.93|78.22|76.02|78.13|75.93|0
1639991520000|2021-12-20 09:12:00|78.17|75.97|78.1|75.9|78.17|75.97|78.08|75.88|0
1639991530000|2021-12-20 09:12:10|78.08|75.88|78.13|75.93|78.13|75.93|78.08|75.88|0
1639991540000|2021-12-20 09:12:20|78.17|75.97|78.15|75.95|78.17|75.97|78.12|75.92|0
1639991550000|2021-12-20 09:12:30|78.22|76.02|78.22|76.02|78.22|76.02|78.22|76.02|0
1639991560000|2021-12-20 09:12:40|78.27|76.07|78.27|76.07|78.31|76.11|78.27|76.07|0
1639991570000|2021-12-20 09:12:50|78.36|76.16|78.5|76.3|78.5|76.3|78.36|76.16|0
1639991580000|2021-12-20 09:13:00|78.55|76.35|78.36|76.16|78.55|76.35|78.36|76.16|0
1639991590000|2021-12-20 09:13:10|78.41|76.21|78.59|76.39|78.59|76.39|78.36|76.16|0
1639991600000|2021-12-20 09:13:20|78.55|76.35|78.57|76.37|78.57|76.37|78.55|76.35|0
1639991610000|2021-12-20 09:13:30|78.55|76.35|78.59|76.39|78.59|76.39|78.52|76.32|0
1639991620000|2021-12-20 09:13:40|78.57|76.37|78.71|76.51|78.71|76.51|78.57|76.37|0
1639991630000|2021-12-20 09:13:50|78.64|76.44|78.62|76.42|78.64|76.44|78.59|76.39|0
1639991640000|2021-12-20 09:14:00|78.64|76.44|78.78|76.58|78.78|76.58|78.64|76.44|0
1639991650000|2021-12-20 09:14:10|78.71|76.51|78.81|76.61|78.81|76.61|78.71|76.51|0
1639991660000|2021-12-20 09:14:20|78.85|76.65|78.69|76.49|78.87|76.67|78.69|76.49|0
1639991670000|2021-12-20 09:14:30|78.73|76.53|78.73|76.53|78.73|76.53|78.73|76.53|0
1639991680000|2021-12-20 09:14:40|78.78|76.58|78.92|76.72|78.92|76.72|78.78|76.58|0
1639991690000|2021-12-20 09:14:50|79.06|76.86|79.06|76.86|79.11|76.91|79.02|76.82|0
1639991700000|2021-12-20 09:15:00|79.16|76.96|79.06|76.86|79.16|76.96|79.06|76.86|0
1639991710000|2021-12-20 09:15:10|78.92|76.72|78.87|76.67|78.92|76.72|78.78|76.58|0
1639991720000|2021-12-20 09:15:20|78.92|76.72|78.87|76.67|78.92|76.72|78.83|76.63|0
1639991730000|2021-12-20 09:15:30|78.92|76.72|78.83|76.63|78.99|76.79|78.83|76.63|0
1639991740000|2021-12-20 09:15:40|78.87|76.67|78.71|76.51|78.87|76.67|78.71|76.51|0
1639991750000|2021-12-20 09:15:50|78.69|76.49|78.87|76.67|78.87|76.67|78.69|76.49|0
1639991760000|2021-12-20 09:16:00|78.92|76.72|78.87|76.67|78.97|76.77|78.87|76.67|0
1639991770000|2021-12-20 09:16:10|78.92|76.72|78.87|76.67|78.92|76.72|78.87|76.67|0
1639991780000|2021-12-20 09:16:20|78.9|76.7|78.9|76.7|78.92|76.72|78.9|76.7|0
1639991790000|2021-12-20 09:16:30|78.83|76.63|79.01|76.81|79.01|76.81|78.83|76.63|0
1639991800000|2021-12-20 09:16:40|78.99|76.79|79.2|77|79.2|77|78.99|76.79|0
1639991810000|2021-12-20 09:16:50|79.11|76.91|78.94|76.74|79.11|76.91|78.92|76.72|0
1639991820000|2021-12-20 09:17:00|79.01|76.81|78.97|76.77|79.04|76.84|78.97|76.77|0
1639991830000|2021-12-20 09:17:10|78.87|76.67|78.73|76.53|78.87|76.67|78.73|76.53|0
1639991840000|2021-12-20 09:17:20|78.83|76.63|78.9|76.7|78.9|76.7|78.76|76.56|0
1639991850000|2021-12-20 09:17:30|78.76|76.56|78.68|76.48|78.78|76.58|78.68|76.48|0
1639991860000|2021-12-20 09:17:40|78.61|76.41|78.59|76.39|78.61|76.41|78.59|76.39|0
1639991870000|2021-12-20 09:17:50|78.54|76.34|78.73|76.53|78.73|76.53|78.54|76.34|0
1639991880000|2021-12-20 09:18:00|78.87|76.67|78.73|76.53|78.9|76.7|78.73|76.53|0
1639991890000|2021-12-20 09:18:10|78.66|76.46|78.73|76.53|78.73|76.53|78.66|76.46|0
1639991900000|2021-12-20 09:18:20|78.76|76.56|78.68|76.48|78.78|76.58|78.68|76.48|0
1639991910000|2021-12-20 09:18:30|78.71|76.51|78.71|76.51|78.73|76.53|78.68|76.48|0
1639991920000|2021-12-20 09:18:40|78.66|76.46|79.43|77.23|79.43|77.23|78.64|76.44|0
1639991930000|2021-12-20 09:18:50|79.45|77.25|79.28|77.08|79.45|77.25|79.28|77.08|0
1639991940000|2021-12-20 09:19:00|79.31|77.11|79.45|77.25|79.52|77.32|79.31|77.11|0
1639991950000|2021-12-20 09:19:10|79.43|77.23|80.12|77.92|80.12|77.92|79.43|77.23|0
1639991960000|2021-12-20 09:19:20|80.17|77.97|80.08|77.88|80.17|77.97|80.08|77.88|0
1639991970000|2021-12-20 09:19:30|80.05|77.85|80.03|77.83|80.12|77.92|80.03|77.83|0
1639991980000|2021-12-20 09:19:40|79.89|77.69|79.98|77.78|79.98|77.78|79.89|77.69|0
1639991990000|2021-12-20 09:19:50|79.96|77.76|79.91|77.71|79.96|77.76|79.89|77.69|0
1639992000000|2021-12-20 09:20:00|79.93|77.73|79.96|77.76|79.96|77.76|79.91|77.71|0
1639992010000|2021-12-20 09:20:10|79.98|77.78|80.17|77.97|80.27|78.07|79.98|77.78|0
1639992020000|2021-12-20 09:20:20|80.27|78.07|80.31|78.11|80.31|78.11|80.27|78.07|0
1639992030000|2021-12-20 09:20:30|80.27|78.07|80.15|77.95|80.29|78.09|80.12|77.92|0
1639992040000|2021-12-20 09:20:40|80.17|77.97|80.12|77.92|80.17|77.97|80.12|77.92|0
1639992050000|2021-12-20 09:20:50|80.08|77.88|80.19|77.99|80.19|77.99|80.08|77.88|0
1639992060000|2021-12-20 09:21:00|80.24|78.04|80.41|78.21|80.43|78.23|80.24|78.04|0
1639992070000|2021-12-20 09:21:10|80.36|78.16|80.24|78.04|80.36|78.16|80.22|78.02|0
1639992080000|2021-12-20 09:21:20|80.17|77.97|80.07|77.87|80.22|78.02|80.07|77.87|0
1639992090000|2021-12-20 09:21:30|80.12|77.92|80.15|77.95|80.15|77.95|80|77.8|0
1639992100000|2021-12-20 09:21:40|80.17|77.97|80.07|77.87|80.17|77.97|80.05|77.85|0
1639992110000|2021-12-20 09:21:50|80.12|77.92|80.22|78.02|80.22|78.02|80.12|77.92|0
1639992120000|2021-12-20 09:22:00|80.05|77.85|79.98|77.78|80.12|77.92|79.98|77.78|0
1639992130000|2021-12-20 09:22:10|80.03|77.83|79.74|77.54|80.03|77.83|79.74|77.54|0
1639992140000|2021-12-20 09:22:20|79.72|77.52|79.63|77.43|79.72|77.52|79.6|77.4|0
1639992150000|2021-12-20 09:22:30|79.6|77.4|79.58|77.38|79.74|77.54|79.55|77.35|0
1639992160000|2021-12-20 09:22:40|79.55|77.35|79.55|77.35|79.55|77.35|79.51|77.31|0
1639992170000|2021-12-20 09:22:50|79.36|77.16|79.46|77.26|79.46|77.26|79.36|77.16|0
1639992180000|2021-12-20 09:23:00|79.6|77.4|79.65|77.45|79.74|77.54|79.6|77.4|0
1639992190000|2021-12-20 09:23:10|79.69|77.49|79.84|77.64|79.88|77.68|79.69|77.49|0
1639992200000|2021-12-20 09:23:20|79.74|77.54|79.69|77.49|79.74|77.54|79.65|77.45|0
1639992210000|2021-12-20 09:23:30|79.6|77.4|79.65|77.45|79.74|77.54|79.6|77.4|0
1639992220000|2021-12-20 09:23:40|79.67|77.47|79.62|77.42|79.67|77.47|79.58|77.38|0
1639992230000|2021-12-20 09:23:50|79.6|77.4|79.51|77.31|79.6|77.4|79.51|77.31|0
1639992240000|2021-12-20 09:24:00|79.55|77.35|79.55|77.35|79.55|77.35|79.51|77.31|0
1639992250000|2021-12-20 09:24:10|79.62|77.42|79.6|77.4|79.65|77.45|79.6|77.4|0
1639992260000|2021-12-20 09:24:20|79.67|77.47|79.72|77.52|79.72|77.52|79.67|77.47|0
1639992270000|2021-12-20 09:24:30|79.6|77.4|79.69|77.49|79.69|77.49|79.6|77.4|0
1639992280000|2021-12-20 09:24:40|79.79|77.59|79.88|77.68|79.88|77.68|79.79|77.59|0
1639992290000|2021-12-20 09:24:50|79.93|77.73|79.98|77.78|79.98|77.78|79.93|77.73|0
1639992300000|2021-12-20 09:25:00|79.84|77.64|79.72|77.52|79.84|77.64|79.72|77.52|0
1639992310000|2021-12-20 09:25:10|79.65|77.45|79.72|77.52|79.72|77.52|79.65|77.45|0
1639992320000|2021-12-20 09:25:20|79.65|77.45|79.79|77.59|79.79|77.59|79.65|77.45|0
1639992330000|2021-12-20 09:25:30|79.69|77.49|79.65|77.45|79.69|77.49|79.65|77.45|0
1639992340000|2021-12-20 09:25:40|79.55|77.35|79.65|77.45|79.65|77.45|79.55|77.35|0
1639992350000|2021-12-20 09:25:50|79.69|77.49|79.72|77.52|79.79|77.59|79.69|77.49|0
1639992360000|2021-12-20 09:26:00|79.79|77.59|79.98|77.78|79.98|77.78|79.79|77.59|0
1639992370000|2021-12-20 09:26:10|79.93|77.73|80.02|77.82|80.02|77.82|79.93|77.73|0
1639992380000|2021-12-20 09:26:20|79.88|77.68|79.98|77.78|79.98|77.78|79.88|77.68|0
1639992390000|2021-12-20 09:26:30|80|77.8|80.05|77.85|80.07|77.87|80|77.8|0
1639992400000|2021-12-20 09:26:40|80.07|77.87|80.05|77.85|80.07|77.87|80.05|77.85|0
1639992410000|2021-12-20 09:26:50|80.02|77.82|80.17|77.97|80.17|77.97|80.02|77.82|0
1639992420000|2021-12-20 09:27:00|79.98|77.78|80.02|77.82|80.02|77.82|79.98|77.78|0
1639992430000|2021-12-20 09:27:10|80.12|77.92|80.12|77.92|80.12|77.92|80.05|77.85|0
1639992440000|2021-12-20 09:27:20|80.14|77.94|80.1|77.9|80.14|77.94|80.02|77.82|0
1639992450000|2021-12-20 09:27:30|80.05|77.85|80.07|77.87|80.07|77.87|80.05|77.85|0
1639992460000|2021-12-20 09:27:40|80.05|77.85|80.02|77.82|80.05|77.85|79.98|77.78|0
1639992470000|2021-12-20 09:27:50|80.12|77.92|80.12|77.92|80.12|77.92|80.12|77.92|0
1639992480000|2021-12-20 09:28:00|80.07|77.87|80.19|77.99|80.19|77.99|80.07|77.87|0
1639992490000|2021-12-20 09:28:10|80.24|78.04|80.26|78.06|80.26|78.06|80.21|78.01|0
1639992500000|2021-12-20 09:28:20|80.21|78.01|80.24|78.04|80.26|78.06|80.21|78.01|0
1639992510000|2021-12-20 09:28:30|80.21|78.01|80.07|77.87|80.21|78.01|80.07|77.87|0
1639992520000|2021-12-20 09:28:40|80.12|77.92|80.09|77.89|80.12|77.92|80.09|77.89|0
1639992530000|2021-12-20 09:28:50|79.97|77.77|79.97|77.77|79.97|77.77|79.93|77.73|0
1639992540000|2021-12-20 09:29:00|79.93|77.73|79.78|77.58|79.93|77.73|79.78|77.58|0
1639992550000|2021-12-20 09:29:10|79.74|77.54|79.74|77.54|79.74|77.54|79.74|77.54|0
1639992560000|2021-12-20 09:29:20|79.71|77.51|79.78|77.58|79.78|77.58|79.71|77.51|0
1639992570000|2021-12-20 09:29:30|79.9|77.7|79.74|77.54|79.9|77.7|79.74|77.54|0
1639992580000|2021-12-20 09:29:40|79.76|77.56|79.71|77.51|79.76|77.56|79.71|77.51|0
1639992590000|2021-12-20 09:29:50|79.81|77.61|79.69|77.49|79.81|77.61|79.69|77.49|0
1639992600000|2021-12-20 09:30:00|79.74|77.54|79.76|77.56|79.76|77.56|79.74|77.54|0
1639992610000|2021-12-20 09:30:10|79.69|77.49|79.48|77.28|79.69|77.49|79.48|77.28|0
1639992620000|2021-12-20 09:30:20|79.45|77.25|79.43|77.23|79.5|77.3|79.43|77.23|0
1639992630000|2021-12-20 09:30:30|79.41|77.21|79.31|77.11|79.41|77.21|79.31|77.11|0
1639992640000|2021-12-20 09:30:40|79.38|77.18|78.98|76.78|79.38|77.18|78.98|76.78|0
1639992650000|2021-12-20 09:30:50|79.03|76.83|79.17|76.97|79.17|76.97|79.03|76.83|0
1639992660000|2021-12-20 09:31:00|79.26|77.06|79.22|77.02|79.26|77.06|79.22|77.02|0
1639992670000|2021-12-20 09:31:10|79.17|76.97|79.22|77.02|79.22|77.02|79.12|76.92|0
1639992680000|2021-12-20 09:31:20|79.26|77.06|78.89|76.69|79.26|77.06|78.89|76.69|0
1639992690000|2021-12-20 09:31:30|78.98|76.78|78.98|76.78|78.98|76.78|78.96|76.76|0
1639992700000|2021-12-20 09:31:40|78.87|76.67|78.98|76.78|79.05|76.85|78.87|76.67|0
1639992710000|2021-12-20 09:31:50|79.03|76.83|79.03|76.83|79.03|76.83|79.03|76.83|0
1639992720000|2021-12-20 09:32:00|78.89|76.69|78.89|76.69|78.89|76.69|78.89|76.69|0
1639992730000|2021-12-20 09:32:10|78.84|76.64|78.84|76.64|78.84|76.64|78.84|76.64|0
1639992740000|2021-12-20 09:32:20|78.79|76.59|78.75|76.55|78.79|76.59|78.75|76.55|0
1639992750000|2021-12-20 09:32:30|78.72|76.52|78.65|76.45|78.72|76.52|78.65|76.45|0
1639992760000|2021-12-20 09:32:40|78.7|76.5|78.58|76.38|78.7|76.5|78.56|76.36|0
1639992770000|2021-12-20 09:32:50|78.61|76.41|78.56|76.36|78.61|76.41|78.56|76.36|0
1639992780000|2021-12-20 09:33:00|78.65|76.45|78.77|76.57|78.77|76.57|78.65|76.45|0
1639992790000|2021-12-20 09:33:10|78.82|76.62|78.65|76.45|78.82|76.62|78.65|76.45|0
1639992800000|2021-12-20 09:33:20|78.68|76.48|78.56|76.36|78.68|76.48|78.56|76.36|0
1639992810000|2021-12-20 09:33:30|78.61|76.41|78.54|76.34|78.61|76.41|78.54|76.34|0
1639992820000|2021-12-20 09:33:40|78.51|76.31|78.61|76.41|78.61|76.41|78.51|76.31|0
1639992830000|2021-12-20 09:33:50|78.54|76.34|78.61|76.41|78.61|76.41|78.51|76.31|0
1639992840000|2021-12-20 09:34:00|78.51|76.31|78.65|76.45|78.65|76.45|78.51|76.31|0
1639992850000|2021-12-20 09:34:10|78.7|76.5|78.63|76.43|78.7|76.5|78.61|76.41|0
1639992860000|2021-12-20 09:34:20|78.65|76.45|78.65|76.45|78.65|76.45|78.58|76.38|0
1639992870000|2021-12-20 09:34:30|78.63|76.43|78.7|76.5|78.7|76.5|78.63|76.43|0
1639992880000|2021-12-20 09:34:40|78.84|76.64|78.86|76.66|78.89|76.69|78.82|76.62|0
1639992890000|2021-12-20 09:34:50|78.91|76.71|78.84|76.64|78.91|76.71|78.84|76.64|0
1639992900000|2021-12-20 09:35:00|78.86|76.66|78.68|76.48|78.86|76.66|78.65|76.45|0
1639992910000|2021-12-20 09:35:10|78.65|76.45|78.86|76.66|78.86|76.66|78.65|76.45|0
1639992920000|2021-12-20 09:35:20|78.84|76.64|78.79|76.59|78.84|76.64|78.74|76.54|0
1639992930000|2021-12-20 09:35:30|78.82|76.62|78.74|76.54|78.82|76.62|78.74|76.54|0
1639992940000|2021-12-20 09:35:40|78.7|76.5|78.79|76.59|78.79|76.59|78.7|76.5|0
1639992950000|2021-12-20 09:35:50|78.89|76.69|78.93|76.73|78.93|76.73|78.88|76.68|0
1639992960000|2021-12-20 09:36:00|79|76.8|78.84|76.64|79|76.8|78.84|76.64|0
1639992970000|2021-12-20 09:36:10|78.82|76.62|78.82|76.62|78.82|76.62|78.79|76.59|0
1639992980000|2021-12-20 09:36:20|78.96|76.76|78.88|76.68|78.96|76.76|78.88|76.68|0
1639992990000|2021-12-20 09:36:30|78.93|76.73|78.79|76.59|78.93|76.73|78.77|76.57|0
1639993000000|2021-12-20 09:36:40|78.82|76.62|78.72|76.52|78.82|76.62|78.72|76.52|0
1639993010000|2021-12-20 09:36:50|78.74|76.54|78.63|76.43|78.74|76.54|78.63|76.43|0
1639993020000|2021-12-20 09:37:00|78.6|76.4|78.49|76.29|78.6|76.4|78.49|76.29|0
1639993030000|2021-12-20 09:37:10|78.46|76.26|78.51|76.31|78.51|76.31|78.44|76.24|0
1639993040000|2021-12-20 09:37:20|78.49|76.29|78.51|76.31|78.51|76.31|78.49|76.29|0
1639993050000|2021-12-20 09:37:30|78.46|76.26|78.44|76.24|78.51|76.31|78.44|76.24|0
1639993060000|2021-12-20 09:37:40|78.49|76.29|78.46|76.26|78.49|76.29|78.46|76.26|0
1639993070000|2021-12-20 09:37:50|78.44|76.24|78.35|76.15|78.44|76.24|78.35|76.15|0
1639993080000|2021-12-20 09:38:00|78.32|76.12|78.51|76.31|78.51|76.31|78.28|76.08|0
1639993090000|2021-12-20 09:38:10|78.56|76.36|78.58|76.38|78.6|76.4|78.56|76.36|0
1639993100000|2021-12-20 09:38:20|78.56|76.36|78.56|76.36|78.58|76.38|78.56|76.36|0
1639993110000|2021-12-20 09:38:30|78.58|76.38|78.72|76.52|78.72|76.52|78.58|76.38|0
1639993120000|2021-12-20 09:38:40|78.7|76.5|78.67|76.47|78.7|76.5|78.65|76.45|0
1639993130000|2021-12-20 09:38:50|78.79|76.59|78.7|76.5|78.79|76.59|78.7|76.5|0
1639993140000|2021-12-20 09:39:00|78.72|76.52|78.88|76.68|78.88|76.68|78.72|76.52|0
1639993150000|2021-12-20 09:39:10|78.84|76.64|78.84|76.64|78.88|76.68|78.84|76.64|0
1639993160000|2021-12-20 09:39:20|78.88|76.68|78.98|76.78|78.98|76.78|78.88|76.68|0
1639993170000|2021-12-20 09:39:30|79.14|76.94|79.07|76.87|79.14|76.94|79.07|76.87|0
1639993180000|2021-12-20 09:39:40|79.02|76.82|79|76.8|79.02|76.82|78.98|76.78|0
1639993190000|2021-12-20 09:39:50|78.98|76.78|78.98|76.78|78.98|76.78|78.93|76.73|0
1639993200000|2021-12-20 09:40:00|78.91|76.71|78.69|76.49|78.91|76.71|78.65|76.45|0
1639993210000|2021-12-20 09:40:10|78.72|76.52|78.55|76.35|78.72|76.52|78.55|76.35|0
1639993220000|2021-12-20 09:40:20|78.58|76.38|78.53|76.33|78.63|76.43|78.53|76.33|0
1639993230000|2021-12-20 09:40:30|78.6|76.4|78.6|76.4|78.6|76.4|78.58|76.38|0
1639993240000|2021-12-20 09:40:40|78.58|76.38|78.58|76.38|78.58|76.38|78.51|76.31|0
1639993250000|2021-12-20 09:40:50|78.6|76.4|78.55|76.35|78.6|76.4|78.55|76.35|0
1639993260000|2021-12-20 09:41:00|78.58|76.38|78.53|76.33|78.58|76.38|78.51|76.31|0
1639993270000|2021-12-20 09:41:10|78.55|76.35|78.65|76.45|78.65|76.45|78.55|76.35|0
1639993280000|2021-12-20 09:41:20|78.74|76.54|78.79|76.59|78.83|76.63|78.74|76.54|0
1639993290000|2021-12-20 09:41:30|78.69|76.49|78.74|76.54|78.74|76.54|78.69|76.49|0
1639993300000|2021-12-20 09:41:40|78.83|76.63|78.79|76.59|78.83|76.63|78.79|76.59|0
1639993310000|2021-12-20 09:41:50|78.83|76.63|78.88|76.68|78.93|76.73|78.83|76.63|0
1639993320000|2021-12-20 09:42:00|78.93|76.73|78.9|76.7|78.93|76.73|78.88|76.68|0
1639993330000|2021-12-20 09:42:10|78.88|76.68|78.79|76.59|78.88|76.68|78.79|76.59|0
1639993340000|2021-12-20 09:42:20|78.76|76.56|78.74|76.54|78.79|76.59|78.74|76.54|0
1639993350000|2021-12-20 09:42:30|78.69|76.49|78.46|76.26|78.69|76.49|78.46|76.26|0
1639993360000|2021-12-20 09:42:40|78.51|76.31|78.48|76.28|78.51|76.31|78.48|76.28|0
1639993370000|2021-12-20 09:42:50|78.46|76.26|78.46|76.26|78.46|76.26|78.46|76.26|0
1639993380000|2021-12-20 09:43:00|78.48|76.28|78.44|76.24|78.48|76.28|78.41|76.21|0
1639993390000|2021-12-20 09:43:10|78.41|76.21|78.37|76.17|78.46|76.26|78.37|76.17|0
1639993400000|2021-12-20 09:43:20|78.39|76.19|78.53|76.33|78.53|76.33|78.39|76.19|0
1639993410000|2021-12-20 09:43:30|78.51|76.31|78.41|76.21|78.51|76.31|78.41|76.21|0
1639993420000|2021-12-20 09:43:40|78.39|76.19|78.27|76.07|78.39|76.19|78.27|76.07|0
1639993430000|2021-12-20 09:43:50|78.32|76.12|78.34|76.14|78.34|76.14|78.27|76.07|0
1639993440000|2021-12-20 09:44:00|78.36|76.16|78.27|76.07|78.36|76.16|78.23|76.03|0
1639993450000|2021-12-20 09:44:10|78.23|76.03|78.36|76.16|78.36|76.16|78.23|76.03|0
1639993460000|2021-12-20 09:44:20|78.53|76.33|78.46|76.26|78.53|76.33|78.46|76.26|0
1639993470000|2021-12-20 09:44:30|78.5|76.3|78.41|76.21|78.53|76.33|78.32|76.12|0
1639993480000|2021-12-20 09:44:40|78.44|76.24|78.48|76.28|78.48|76.28|78.41|76.21|0
1639993490000|2021-12-20 09:44:50|78.5|76.3|78.41|76.21|78.5|76.3|78.41|76.21|0
1639993500000|2021-12-20 09:45:00|78.5|76.3|78.64|76.44|78.64|76.44|78.41|76.21|0
1639993510000|2021-12-20 09:45:10|78.62|76.42|78.41|76.21|78.62|76.42|78.41|76.21|0
1639993520000|2021-12-20 09:45:20|78.46|76.26|78.55|76.35|78.55|76.35|78.46|76.26|0
1639993530000|2021-12-20 09:45:30|78.5|76.3|78.5|76.3|78.5|76.3|78.41|76.21|0
1639993540000|2021-12-20 09:45:40|78.46|76.26|78.55|76.35|78.6|76.4|78.46|76.26|0
1639993550000|2021-12-20 09:45:50|78.57|76.37|78.64|76.44|78.64|76.44|78.57|76.37|0
1639993560000|2021-12-20 09:46:00|78.74|76.54|78.69|76.49|78.74|76.54|78.69|76.49|0
1639993570000|2021-12-20 09:46:10|78.6|76.4|78.64|76.44|78.69|76.49|78.6|76.4|0
1639993580000|2021-12-20 09:46:20|78.67|76.47|78.6|76.4|78.67|76.47|78.6|76.4|0
1639993590000|2021-12-20 09:46:30|78.46|76.26|78.43|76.23|78.46|76.26|78.41|76.21|0
1639993600000|2021-12-20 09:46:40|78.41|76.21|78.46|76.26|78.46|76.26|78.41|76.21|0
1639993610000|2021-12-20 09:46:50|78.5|76.3|78.78|76.58|78.78|76.58|78.5|76.3|0
1639993620000|2021-12-20 09:47:00|78.74|76.54|78.71|76.51|78.74|76.54|78.69|76.49|0
1639993630000|2021-12-20 09:47:10|78.69|76.49|78.64|76.44|78.69|76.49|78.64|76.44|0
1639993640000|2021-12-20 09:47:20|78.69|76.49|78.88|76.68|78.88|76.68|78.69|76.49|0
1639993650000|2021-12-20 09:47:30|78.78|76.58|78.78|76.58|78.81|76.61|78.78|76.58|0
1639993660000|2021-12-20 09:47:40|78.81|76.61|78.78|76.58|78.81|76.61|78.78|76.58|0
1639993670000|2021-12-20 09:47:50|78.81|76.61|78.78|76.58|78.81|76.61|78.78|76.58|0
1639993680000|2021-12-20 09:48:00|78.81|76.61|78.74|76.54|78.81|76.61|78.74|76.54|0
1639993690000|2021-12-20 09:48:10|78.76|76.56|78.74|76.54|78.76|76.56|78.69|76.49|0
1639993700000|2021-12-20 09:48:20|78.71|76.51|78.74|76.54|78.74|76.54|78.71|76.51|0
1639993710000|2021-12-20 09:48:30|78.78|76.58|78.76|76.56|78.78|76.58|78.74|76.54|0
1639993720000|2021-12-20 09:48:40|78.73|76.53|78.71|76.51|78.73|76.53|78.71|76.51|0
1639993730000|2021-12-20 09:48:50|78.69|76.49|78.59|76.39|78.69|76.49|78.59|76.39|0
1639993740000|2021-12-20 09:49:00|78.73|76.53|78.81|76.61|78.81|76.61|78.73|76.53|0
1639993750000|2021-12-20 09:49:10|78.78|76.58|78.78|76.58|78.78|76.58|78.71|76.51|0
1639993760000|2021-12-20 09:49:20|78.81|76.61|78.73|76.53|78.81|76.61|78.73|76.53|0
1639993770000|2021-12-20 09:49:30|78.67|76.47|78.71|76.51|78.71|76.51|78.67|76.47|0
1639993780000|2021-12-20 09:49:40|78.73|76.53|78.59|76.39|78.73|76.53|78.59|76.39|0
1639993790000|2021-12-20 09:49:50|78.55|76.35|78.52|76.32|78.55|76.35|78.52|76.32|0
1639993800000|2021-12-20 09:50:00|78.78|76.58|79.02|76.82|79.02|76.82|78.78|76.58|0
1639993810000|2021-12-20 09:50:10|78.99|76.79|78.97|76.77|78.99|76.79|78.97|76.77|0
1639993820000|2021-12-20 09:50:20|78.92|76.72|78.9|76.7|78.92|76.72|78.87|76.67|0
1639993830000|2021-12-20 09:50:30|78.92|76.72|79.11|76.91|79.11|76.91|78.92|76.72|0
1639993840000|2021-12-20 09:50:40|79.16|76.96|79.16|76.96|79.16|76.96|79.16|76.96|0
1639993850000|2021-12-20 09:50:50|79.13|76.93|79.3|77.1|79.3|77.1|79.13|76.93|0
1639993860000|2021-12-20 09:51:00|79.27|77.07|79.13|76.93|79.27|77.07|79.13|76.93|0
1639993870000|2021-12-20 09:51:10|79.11|76.91|79.34|77.14|79.34|77.14|79.11|76.91|0
1639993880000|2021-12-20 09:51:20|79.3|77.1|79.25|77.05|79.3|77.1|79.16|76.96|0
1639993890000|2021-12-20 09:51:30|79.2|77|79.23|77.03|79.25|77.05|79.2|77|0
1639993900000|2021-12-20 09:51:40|79.27|77.07|79.27|77.07|79.27|77.07|79.2|77|0
1639993910000|2021-12-20 09:51:50|79.2|77|79.32|77.12|79.34|77.14|79.2|77|0
1639993920000|2021-12-20 09:52:00|79.44|77.24|79.44|77.24|79.44|77.24|79.44|77.24|0
1639993930000|2021-12-20 09:52:10|79.34|77.14|79.34|77.14|79.34|77.14|79.3|77.1|0
1639993940000|2021-12-20 09:52:20|79.32|77.12|79.37|77.17|79.37|77.17|79.32|77.12|0
1639993950000|2021-12-20 09:52:30|79.39|77.19|79.39|77.19|79.46|77.26|79.39|77.19|0
1639993960000|2021-12-20 09:52:40|79.34|77.14|79.25|77.05|79.34|77.14|79.25|77.05|0
1639993970000|2021-12-20 09:52:50|79.32|77.12|79.27|77.07|79.32|77.12|79.27|77.07|0
1639993980000|2021-12-20 09:53:00|79.29|77.09|79.25|77.05|79.29|77.09|79.2|77|0
1639993990000|2021-12-20 09:53:10|79.2|77|79.2|77|79.25|77.05|79.2|77|0
1639994000000|2021-12-20 09:53:20|79.25|77.05|79.2|77|79.25|77.05|79.2|77|0
1639994010000|2021-12-20 09:53:30|79.15|76.95|79.15|76.95|79.2|77|79.15|76.95|0
1639994020000|2021-12-20 09:53:40|79.25|77.05|79.25|77.05|79.25|77.05|79.22|77.02|0
1639994030000|2021-12-20 09:53:50|79.29|77.09|79.27|77.07|79.29|77.09|79.25|77.05|0
1639994040000|2021-12-20 09:54:00|79.39|77.19|79.25|77.05|79.39|77.19|79.22|77.02|0
1639994050000|2021-12-20 09:54:10|79.29|77.09|79.25|77.05|79.34|77.14|79.25|77.05|0
1639994060000|2021-12-20 09:54:20|79.29|77.09|79.27|77.07|79.29|77.09|79.27|77.07|0
1639994070000|2021-12-20 09:54:30|79.29|77.09|79.22|77.02|79.29|77.09|79.22|77.02|0
1639994080000|2021-12-20 09:54:40|79.25|77.05|79.27|77.07|79.27|77.07|79.25|77.05|0
1639994090000|2021-12-20 09:54:50|79.25|77.05|79.25|77.05|79.29|77.09|79.25|77.05|0
1639994100000|2021-12-20 09:55:00|79.29|77.09|79.22|77.02|79.29|77.09|79.22|77.02|0
1639994110000|2021-12-20 09:55:10|79.25|77.05|79.25|77.05|79.27|77.07|79.25|77.05|0
1639994120000|2021-12-20 09:55:20|79.22|77.02|79.25|77.05|79.25|77.05|79.22|77.02|0
1639994130000|2021-12-20 09:55:30|79.22|77.02|79.18|76.98|79.25|77.05|79.18|76.98|0
1639994140000|2021-12-20 09:55:40|79.2|77|79.29|77.09|79.29|77.09|79.2|77|0
1639994150000|2021-12-20 09:55:50|79.32|77.12|79.29|77.09|79.43|77.23|79.29|77.09|0
1639994160000|2021-12-20 09:56:00|79.36|77.16|79.25|77.05|79.36|77.16|79.25|77.05|0
1639994170000|2021-12-20 09:56:10|79.22|77.02|79.2|77|79.25|77.05|79.2|77|0
1639994180000|2021-12-20 09:56:20|78.85|76.65|78.68|76.48|78.85|76.65|78.68|76.48|0
1639994190000|2021-12-20 09:56:30|78.64|76.44|78.59|76.39|78.68|76.48|78.59|76.39|0
1639994200000|2021-12-20 09:56:40|78.66|76.46|78.73|76.53|78.73|76.53|78.64|76.44|0
1639994210000|2021-12-20 09:56:50|78.75|76.55|78.78|76.58|78.78|76.58|78.75|76.55|0
1639994220000|2021-12-20 09:57:00|78.82|76.62|78.71|76.51|78.82|76.62|78.71|76.51|0
1639994230000|2021-12-20 09:57:10|78.73|76.53|78.75|76.55|78.78|76.58|78.73|76.53|0
1639994240000|2021-12-20 09:57:20|78.78|76.58|78.75|76.55|78.78|76.58|78.75|76.55|0
1639994250000|2021-12-20 09:57:30|78.78|76.58|78.75|76.55|78.78|76.58|78.75|76.55|0
1639994260000|2021-12-20 09:57:40|78.78|76.58|78.78|76.58|78.78|76.58|78.68|76.48|0
1639994270000|2021-12-20 09:57:50|78.8|76.6|78.68|76.48|78.82|76.62|78.68|76.48|0
1639994280000|2021-12-20 09:58:00|78.73|76.53|78.82|76.62|78.82|76.62|78.73|76.53|0
1639994290000|2021-12-20 09:58:10|78.77|76.57|78.75|76.55|78.77|76.57|78.73|76.53|0
1639994300000|2021-12-20 09:58:20|78.73|76.53|78.68|76.48|78.73|76.53|78.68|76.48|0
1639994310000|2021-12-20 09:58:30|78.66|76.46|78.45|76.25|78.66|76.46|78.45|76.25|0
1639994320000|2021-12-20 09:58:40|78.47|76.27|78.45|76.25|78.47|76.27|78.45|76.25|0
1639994330000|2021-12-20 09:58:50|78.35|76.15|78.31|76.11|78.35|76.15|78.21|76.01|0
1639994340000|2021-12-20 09:59:00|78.28|76.08|78.28|76.08|78.31|76.11|78.21|76.01|0
1639994350000|2021-12-20 09:59:10|78.17|75.97|78.07|75.87|78.21|76.01|78.07|75.87|0
1639994360000|2021-12-20 09:59:20|78.05|75.85|78.07|75.87|78.07|75.87|78.05|75.85|0
1639994370000|2021-12-20 09:59:30|78.03|75.83|78.03|75.83|78.03|75.83|78.03|75.83|0
1639994380000|2021-12-20 09:59:40|77.93|75.73|77.84|75.64|77.93|75.73|77.84|75.64|0
1639994390000|2021-12-20 09:59:50|77.82|75.62|77.75|75.55|77.82|75.62|77.75|75.55|0
1639994400000|2021-12-20 10:00:00|77.8|75.6|77.66|75.46|77.8|75.6|77.61|75.41|0
1639994410000|2021-12-20 10:00:10|77.8|75.6|77.54|75.34|77.8|75.6|77.54|75.34|0
1639994420000|2021-12-20 10:00:20|77.56|75.36|77.43|75.23|77.56|75.36|77.43|75.23|0
1639994430000|2021-12-20 10:00:30|77.38|75.18|77.29|75.09|77.4|75.2|77.29|75.09|0
1639994440000|2021-12-20 10:00:40|77.33|75.13|77.43|75.23|77.43|75.23|77.33|75.13|0
1639994450000|2021-12-20 10:00:50|77.38|75.18|77.33|75.13|77.47|75.27|77.33|75.13|0
1639994460000|2021-12-20 10:01:00|77.38|75.18|77.13|74.93|77.38|75.18|77.1|74.9|0
1639994470000|2021-12-20 10:01:10|77.26|75.06|77.1|74.9|77.26|75.06|77.1|74.9|0
1639994480000|2021-12-20 10:01:20|77.19|74.99|77.13|74.93|77.24|75.04|77.13|74.93|0
1639994490000|2021-12-20 10:01:30|77.36|75.16|77.24|75.04|77.36|75.16|77.17|74.97|0
1639994500000|2021-12-20 10:01:40|77.29|75.09|77.33|75.13|77.33|75.13|77.29|75.09|0
1639994510000|2021-12-20 10:01:50|77.29|75.09|77.42|75.22|77.42|75.22|77.29|75.09|0
1639994520000|2021-12-20 10:02:00|77.4|75.2|77.45|75.25|77.45|75.25|77.38|75.18|0
1639994530000|2021-12-20 10:02:10|77.47|75.27|77.26|75.06|77.49|75.29|77.26|75.06|0
1639994540000|2021-12-20 10:02:20|77.01|74.81|76.99|74.79|77.01|74.81|76.87|74.67|0
1639994550000|2021-12-20 10:02:30|76.96|74.76|76.96|74.76|76.99|74.79|76.96|74.76|0
1639994560000|2021-12-20 10:02:40|76.99|74.79|76.85|74.65|76.99|74.79|76.85|74.65|0
1639994570000|2021-12-20 10:02:50|76.83|74.63|76.92|74.72|76.92|74.72|76.78|74.58|0
1639994580000|2021-12-20 10:03:00|76.85|74.65|76.92|74.72|76.92|74.72|76.83|74.63|0
1639994590000|2021-12-20 10:03:10|76.9|74.7|76.73|74.53|76.92|74.72|76.73|74.53|0
1639994600000|2021-12-20 10:03:20|76.71|74.51|76.69|74.49|76.73|74.53|76.64|74.44|0
1639994610000|2021-12-20 10:03:30|76.73|74.53|76.78|74.58|76.78|74.58|76.64|74.44|0
1639994620000|2021-12-20 10:03:40|76.8|74.6|76.87|74.67|76.87|74.67|76.8|74.6|0
1639994630000|2021-12-20 10:03:50|77.01|74.81|77.05|74.85|77.05|74.85|77.01|74.81|0
1639994640000|2021-12-20 10:04:00|77.19|74.99|77.28|75.08|77.28|75.08|77.19|74.99|0
1639994650000|2021-12-20 10:04:10|77.26|75.06|77.05|74.85|77.26|75.06|77.05|74.85|0
1639994660000|2021-12-20 10:04:20|77.1|74.9|77.15|74.95|77.15|74.95|77.1|74.9|0
1639994670000|2021-12-20 10:04:30|77.1|74.9|77.01|74.81|77.1|74.9|76.96|74.76|0
1639994680000|2021-12-20 10:04:40|76.96|74.76|77.01|74.81|77.01|74.81|76.96|74.76|0
1639994690000|2021-12-20 10:04:50|76.96|74.76|77.05|74.85|77.05|74.85|76.96|74.76|0
1639994700000|2021-12-20 10:05:00|76.92|74.72|76.55|74.35|76.92|74.72|76.55|74.35|0
1639994710000|2021-12-20 10:05:10|76.57|74.37|76.73|74.53|76.8|74.6|76.57|74.37|0
1639994720000|2021-12-20 10:05:20|76.78|74.58|76.73|74.53|76.78|74.58|76.73|74.53|0
1639994730000|2021-12-20 10:05:30|76.71|74.51|76.82|74.62|76.85|74.65|76.71|74.51|0
1639994740000|2021-12-20 10:05:40|76.76|74.56|76.73|74.53|76.78|74.58|76.73|74.53|0
1639994750000|2021-12-20 10:05:50|76.55|74.35|76.6|74.4|76.6|74.4|76.55|74.35|0
1639994760000|2021-12-20 10:06:00|76.55|74.35|76.62|74.42|76.64|74.44|76.5|74.3|0
1639994770000|2021-12-20 10:06:10|76.66|74.46|76.64|74.44|76.66|74.46|76.6|74.4|0
1639994780000|2021-12-20 10:06:20|76.66|74.46|76.59|74.39|76.66|74.46|76.59|74.39|0
1639994790000|2021-12-20 10:06:30|76.69|74.49|76.69|74.49|76.69|74.49|76.66|74.46|0
1639994800000|2021-12-20 10:06:40|76.82|74.62|76.76|74.56|76.82|74.62|76.76|74.56|0
1639994810000|2021-12-20 10:06:50|76.73|74.53|76.64|74.44|76.73|74.53|76.64|74.44|0
1639994820000|2021-12-20 10:07:00|76.62|74.42|76.59|74.39|76.62|74.42|76.59|74.39|0
1639994830000|2021-12-20 10:07:10|76.57|74.37|76.59|74.39|76.59|74.39|76.55|74.35|0
1639994840000|2021-12-20 10:07:20|76.55|74.35|76.44|74.24|76.55|74.35|76.44|74.24|0
1639994850000|2021-12-20 10:07:30|76.41|74.21|76.41|74.21|76.41|74.21|76.41|74.21|0
1639994860000|2021-12-20 10:07:40|76.46|74.26|76.46|74.26|76.5|74.3|76.46|74.26|0
1639994870000|2021-12-20 10:07:50|76.41|74.21|76.34|74.14|76.41|74.21|76.32|74.12|0
1639994880000|2021-12-20 10:08:00|76.32|74.12|76.32|74.12|76.37|74.17|76.32|74.12|0
1639994890000|2021-12-20 10:08:10|76.34|74.14|76.46|74.26|76.46|74.26|76.34|74.14|0
1639994900000|2021-12-20 10:08:20|76.41|74.21|76.27|74.07|76.41|74.21|76.27|74.07|0
1639994910000|2021-12-20 10:08:30|76.32|74.12|76.09|73.89|76.32|74.12|76.09|73.89|0
1639994920000|2021-12-20 10:08:40|76.18|73.98|76.23|74.03|76.23|74.03|76.14|73.94|0
1639994930000|2021-12-20 10:08:50|76.27|74.07|76.34|74.14|76.34|74.14|76.27|74.07|0
1639994940000|2021-12-20 10:09:00|76.32|74.12|76.46|74.26|76.46|74.26|76.32|74.12|0
1639994950000|2021-12-20 10:09:10|76.41|74.21|76.59|74.39|76.59|74.39|76.41|74.21|0
1639994960000|2021-12-20 10:09:20|76.64|74.44|76.55|74.35|76.64|74.44|76.55|74.35|0
1639994970000|2021-12-20 10:09:30|76.53|74.33|76.59|74.39|76.59|74.39|76.5|74.3|0
1639994980000|2021-12-20 10:09:40|76.57|74.37|76.46|74.26|76.57|74.37|76.46|74.26|0
1639994990000|2021-12-20 10:09:50|76.43|74.23|76.52|74.32|76.52|74.32|76.43|74.23|0
1639995000000|2021-12-20 10:10:00|76.46|74.26|76.46|74.26|76.52|74.32|76.41|74.21|0
1639995010000|2021-12-20 10:10:10|76.48|74.28|76.36|74.16|76.48|74.28|76.36|74.16|0
1639995020000|2021-12-20 10:10:20|76.39|74.19|76.23|74.03|76.39|74.19|76.18|73.98|0
1639995030000|2021-12-20 10:10:30|76.18|73.98|76.18|73.98|76.18|73.98|76.16|73.96|0
1639995040000|2021-12-20 10:10:40|76.27|74.07|76.21|74.01|76.27|74.07|76.21|74.01|0
1639995050000|2021-12-20 10:10:50|76.18|73.98|76.09|73.89|76.21|74.01|76.09|73.89|0
1639995060000|2021-12-20 10:11:00|76.07|73.87|76.04|73.84|76.07|73.87|76|73.8|0
1639995070000|2021-12-20 10:11:10|76.09|73.89|76.04|73.84|76.09|73.89|76.02|73.82|0
1639995080000|2021-12-20 10:11:20|76.09|73.89|76.14|73.94|76.14|73.94|76.04|73.84|0
1639995090000|2021-12-20 10:11:30|76.18|73.98|76.25|74.05|76.25|74.05|76.16|73.96|0
1639995100000|2021-12-20 10:11:40|76.23|74.03|76.2|74|76.23|74.03|76.18|73.98|0
1639995110000|2021-12-20 10:11:50|76.18|73.98|76.36|74.16|76.36|74.16|76.18|73.98|0
1639995120000|2021-12-20 10:12:00|76.39|74.19|76.32|74.12|76.39|74.19|76.32|74.12|0
1639995130000|2021-12-20 10:12:10|76.34|74.14|76.23|74.03|76.34|74.14|76.18|73.98|0
1639995140000|2021-12-20 10:12:20|76.18|73.98|76.13|73.93|76.18|73.98|76.11|73.91|0
1639995150000|2021-12-20 10:12:30|76.16|73.96|76.04|73.84|76.18|73.98|76.04|73.84|0
1639995160000|2021-12-20 10:12:40|76.09|73.89|76.13|73.93|76.23|74.03|76.09|73.89|0
1639995170000|2021-12-20 10:12:50|76.2|74|76.23|74.03|76.23|74.03|76.2|74|0
1639995180000|2021-12-20 10:13:00|76.18|73.98|76.04|73.84|76.18|73.98|76.04|73.84|0
1639995190000|2021-12-20 10:13:10|75.98|73.78|76.04|73.84|76.04|73.84|75.91|73.71|0
1639995200000|2021-12-20 10:13:20|76.07|73.87|76.04|73.84|76.09|73.89|76.04|73.84|0
1639995210000|2021-12-20 10:13:30|76|73.8|75.93|73.73|76|73.8|75.91|73.71|0
1639995220000|2021-12-20 10:13:40|76|73.8|76.04|73.84|76.04|73.84|75.95|73.75|0
1639995230000|2021-12-20 10:13:50|76|73.8|75.95|73.75|76|73.8|75.95|73.75|0
1639995240000|2021-12-20 10:14:00|76|73.8|75.95|73.75|76|73.8|75.95|73.75|0
1639995250000|2021-12-20 10:14:10|75.91|73.71|76.02|73.82|76.02|73.82|75.91|73.71|0
1639995260000|2021-12-20 10:14:20|76.09|73.89|76.13|73.93|76.13|73.93|76.04|73.84|0
1639995270000|2021-12-20 10:14:30|76.16|73.96|76.13|73.93|76.18|73.98|76.13|73.93|0
1639995280000|2021-12-20 10:14:40|76.09|73.89|76.18|73.98|76.18|73.98|76.09|73.89|0
1639995290000|2021-12-20 10:14:50|76.16|73.96|76.18|73.98|76.18|73.98|76.13|73.93|0
1639995300000|2021-12-20 10:15:00|76.13|73.93|76.09|73.89|76.13|73.93|76.04|73.84|0
1639995310000|2021-12-20 10:15:10|76.11|73.91|76.09|73.89|76.11|73.91|76.09|73.89|0
1639995320000|2021-12-20 10:15:20|76.13|73.93|76.31|74.11|76.31|74.11|76.13|73.93|0
1639995330000|2021-12-20 10:15:30|76.41|74.21|76.41|74.21|76.45|74.25|76.41|74.21|0
1639995340000|2021-12-20 10:15:40|76.43|74.23|76.54|74.34|76.54|74.34|76.41|74.21|0
1639995350000|2021-12-20 10:15:50|76.52|74.32|76.54|74.34|76.54|74.34|76.5|74.3|0
1639995360000|2021-12-20 10:16:00|76.45|74.25|76.41|74.21|76.45|74.25|76.41|74.21|0
1639995370000|2021-12-20 10:16:10|76.45|74.25|76.45|74.25|76.47|74.27|76.45|74.25|0
1639995380000|2021-12-20 10:16:20|76.5|74.3|76.5|74.3|76.5|74.3|76.5|74.3|0
1639995390000|2021-12-20 10:16:30|76.47|74.27|76.5|74.3|76.5|74.3|76.47|74.27|0
1639995400000|2021-12-20 10:16:40|76.47|74.27|76.54|74.34|76.54|74.34|76.47|74.27|0
1639995410000|2021-12-20 10:16:50|76.57|74.37|76.59|74.39|76.63|74.43|76.57|74.37|0
1639995420000|2021-12-20 10:17:00|76.52|74.32|76.5|74.3|76.52|74.32|76.5|74.3|0
1639995430000|2021-12-20 10:17:10|76.31|74.11|76.36|74.16|76.36|74.16|76.27|74.07|0
1639995440000|2021-12-20 10:17:20|76.5|74.3|76.45|74.25|76.5|74.3|76.45|74.25|0
1639995450000|2021-12-20 10:17:30|76.47|74.27|76.4|74.2|76.5|74.3|76.4|74.2|0
1639995460000|2021-12-20 10:17:40|76.36|74.16|77.7|75.5|77.7|75.5|76.36|74.16|0
1639995470000|2021-12-20 10:17:50|75.31|73.11|75.24|73.04|75.31|73.11|75.24|73.04|0
1639995480000|2021-12-20 10:18:00|75.27|73.07|75.29|73.09|75.29|73.09|75.27|73.07|0
1639995490000|2021-12-20 10:18:10|75.24|73.04|75.2|73|75.24|73.04|75.2|73|0
1639995500000|2021-12-20 10:18:20|75.29|73.09|75.33|73.13|75.33|73.13|75.24|73.04|0
1639995510000|2021-12-20 10:18:30|75.29|73.09|75.24|73.04|75.29|73.09|75.2|73|0
1639995520000|2021-12-20 10:18:40|75.29|73.09|74.74|72.54|75.33|73.13|74.74|72.54|0
1639995530000|2021-12-20 10:18:50|74.7|72.5|74.06|71.86|74.7|72.5|74.06|71.86|0
1639995540000|2021-12-20 10:19:00|72.89|70.69|72.93|70.73|72.93|70.73|72.89|70.69|0
1639995550000|2021-12-20 10:19:10|72.91|70.71|72.89|70.69|72.91|70.71|72.89|70.69|0
1639995560000|2021-12-20 10:19:20|72.75|70.55|72.71|70.51|72.75|70.55|72.71|70.51|0
1639995570000|2021-12-20 10:19:30|72.66|70.46|72.57|70.37|72.66|70.46|72.57|70.37|0
1639995580000|2021-12-20 10:19:40|72.55|70.35|72.48|70.28|72.55|70.35|72.48|70.28|0
1639995590000|2021-12-20 10:19:50|72.46|70.26|72.44|70.24|72.48|70.28|72.44|70.24|0
1639995600000|2021-12-20 10:20:00|72.48|70.28|72.37|70.17|72.48|70.28|72.37|70.17|0
1639995610000|2021-12-20 10:20:10|72.4|70.2|72.37|70.17|72.48|70.28|72.37|70.17|0
1639995620000|2021-12-20 10:20:20|72.4|70.2|72.44|70.24|72.44|70.24|72.4|70.2|0
1639995630000|2021-12-20 10:20:30|72.48|70.28|72.66|70.46|72.66|70.46|72.48|70.28|0
1639995640000|2021-12-20 10:20:40|72.62|70.42|72.62|70.42|72.62|70.42|72.62|70.42|0
1639995650000|2021-12-20 10:20:50|72.66|70.46|72.62|70.42|72.66|70.46|72.57|70.37|0
1639995660000|2021-12-20 10:21:00|72.6|70.4|72.71|70.51|72.71|70.51|72.6|70.4|0
1639995670000|2021-12-20 10:21:10|72.68|70.48|72.79|70.59|72.79|70.59|72.68|70.48|0
1639995680000|2021-12-20 10:21:20|72.77|70.57|72.82|70.62|72.82|70.62|72.77|70.57|0
1639995690000|2021-12-20 10:21:30|72.84|70.64|72.79|70.59|72.84|70.64|72.79|70.59|0
1639995700000|2021-12-20 10:21:40|72.68|70.48|72.66|70.46|72.68|70.48|72.57|70.37|0
1639995710000|2021-12-20 10:21:50|72.57|70.37|72.53|70.33|72.57|70.37|72.53|70.33|0
1639995720000|2021-12-20 10:22:00|72.57|70.37|72.57|70.37|72.57|70.37|72.57|70.37|0
1639995730000|2021-12-20 10:22:10|72.48|70.28|72.35|70.15|72.53|70.33|72.35|70.15|0
1639995740000|2021-12-20 10:22:20|72.31|70.11|72.31|70.11|72.31|70.11|72.31|70.11|0
1639995750000|2021-12-20 10:22:30|72.35|70.15|72.44|70.24|72.48|70.28|72.35|70.15|0
1639995760000|2021-12-20 10:22:40|72.48|70.28|72.51|70.31|72.51|70.31|72.48|70.28|0
1639995770000|2021-12-20 10:22:50|72.48|70.28|72.66|70.46|72.66|70.46|72.48|70.28|0
1639995780000|2021-12-20 10:23:00|72.57|70.37|72.44|70.24|72.57|70.37|72.44|70.24|0
1639995790000|2021-12-20 10:23:10|72.57|70.37|72.48|70.28|72.57|70.37|72.48|70.28|0
1639995810000|2021-12-20 10:23:30|72.51|70.31|72.46|70.26|72.53|70.33|72.46|70.26|0
1639995820000|2021-12-20 10:23:40|72.48|70.28|72.44|70.24|72.5|70.3|72.44|70.24|0
1639995830000|2021-12-20 10:23:50|72.26|70.06|72.11|69.91|72.26|70.06|72.11|69.91|0
1639995840000|2021-12-20 10:24:00|72.22|70.02|72.33|70.13|72.33|70.13|72.22|70.02|0
1639995850000|2021-12-20 10:24:10|72.35|70.15|72.3|70.1|72.35|70.15|72.3|70.1|0
1639995860000|2021-12-20 10:24:20|72.39|70.19|72.46|70.26|72.46|70.26|72.39|70.19|0
1639995870000|2021-12-20 10:24:30|72.44|70.24|72.57|70.37|72.57|70.37|72.44|70.24|0
1639995880000|2021-12-20 10:24:40|72.55|70.35|72.48|70.28|72.61|70.41|72.48|70.28|0
1639995890000|2021-12-20 10:24:50|72.61|70.41|72.48|70.28|72.61|70.41|72.44|70.24|0
1639995900000|2021-12-20 10:25:00|72.42|70.22|72.39|70.19|72.46|70.26|72.39|70.19|0
1639995910000|2021-12-20 10:25:10|72.42|70.22|72.42|70.22|72.44|70.24|72.39|70.19|0
1639995920000|2021-12-20 10:25:20|72.39|70.19|72.39|70.19|72.41|70.21|72.39|70.19|0
1639995930000|2021-12-20 10:25:30|72.41|70.21|72.46|70.26|72.52|70.32|72.41|70.21|0
1639995940000|2021-12-20 10:25:40|72.57|70.37|72.52|70.32|72.57|70.37|72.52|70.32|0
1639995950000|2021-12-20 10:25:50|72.57|70.37|72.7|70.5|72.7|70.5|72.57|70.37|0
1639995960000|2021-12-20 10:26:00|72.66|70.46|72.68|70.48|72.7|70.5|72.66|70.46|0
1639995970000|2021-12-20 10:26:10|72.66|70.46|72.61|70.41|72.66|70.46|72.61|70.41|0
1639995980000|2021-12-20 10:26:20|72.57|70.37|72.48|70.28|72.57|70.37|72.48|70.28|0
1639995990000|2021-12-20 10:26:30|72.52|70.32|72.52|70.32|72.52|70.32|72.5|70.3|0
1639996000000|2021-12-20 10:26:40|72.61|70.41|72.57|70.37|72.61|70.41|72.57|70.37|0
1639996010000|2021-12-20 10:26:50|72.61|70.41|72.68|70.48|72.73|70.53|72.61|70.41|0
1639996020000|2021-12-20 10:27:00|72.7|70.5|72.66|70.46|72.7|70.5|72.66|70.46|0
1639996030000|2021-12-20 10:27:10|72.61|70.41|72.59|70.39|72.61|70.41|72.57|70.37|0
1639996040000|2021-12-20 10:27:20|72.52|70.32|72.59|70.39|72.59|70.39|72.52|70.32|0
1639996050000|2021-12-20 10:27:30|72.57|70.37|72.55|70.35|72.57|70.37|72.52|70.32|0
1639996060000|2021-12-20 10:27:40|72.52|70.32|72.48|70.28|72.52|70.32|72.48|70.28|0
1639996070000|2021-12-20 10:27:50|72.57|70.37|72.64|70.44|72.64|70.44|72.57|70.37|0
1639996080000|2021-12-20 10:28:00|72.66|70.46|72.61|70.41|72.66|70.46|72.59|70.39|0
1639996090000|2021-12-20 10:28:10|72.66|70.46|72.61|70.41|72.7|70.5|72.61|70.41|0
1639996100000|2021-12-20 10:28:20|72.5|70.3|72.52|70.32|72.52|70.32|72.5|70.3|0
1639996110000|2021-12-20 10:28:30|72.57|70.37|72.61|70.41|72.61|70.41|72.57|70.37|0
1639996120000|2021-12-20 10:28:40|72.68|70.48|72.52|70.32|72.68|70.48|72.52|70.32|0
1639996130000|2021-12-20 10:28:50|72.48|70.28|72.55|70.35|72.55|70.35|72.48|70.28|0
1639996140000|2021-12-20 10:29:00|72.57|70.37|72.57|70.37|72.7|70.5|72.5|70.3|0
1639996150000|2021-12-20 10:29:10|72.61|70.41|72.79|70.59|72.79|70.59|72.61|70.41|0
1639996160000|2021-12-20 10:29:20|72.74|70.54|72.7|70.5|72.77|70.57|72.7|70.5|0
1639996170000|2021-12-20 10:29:30|72.79|70.59|72.81|70.61|72.81|70.61|72.74|70.54|0
1639996180000|2021-12-20 10:29:40|72.79|70.59|72.61|70.41|72.79|70.59|72.61|70.41|0
1639996190000|2021-12-20 10:29:50|72.66|70.46|72.66|70.46|72.66|70.46|72.66|70.46|0
1639996200000|2021-12-20 10:30:00|72.61|70.41|72.43|70.23|72.61|70.41|72.43|70.23|0
1639996210000|2021-12-20 10:30:10|72.48|70.28|72.52|70.32|72.52|70.32|72.48|70.28|0
1639996220000|2021-12-20 10:30:20|72.57|70.37|72.57|70.37|72.7|70.5|72.57|70.37|0
1639996230000|2021-12-20 10:30:30|72.59|70.39|72.74|70.54|72.74|70.54|72.59|70.39|0
1639996240000|2021-12-20 10:30:40|72.61|70.41|72.72|70.52|72.79|70.59|72.61|70.41|0
1639996250000|2021-12-20 10:30:50|72.79|70.59|72.74|70.54|72.81|70.61|72.74|70.54|0
1639996260000|2021-12-20 10:31:00|72.79|70.59|72.74|70.54|72.79|70.59|72.74|70.54|0
1639996270000|2021-12-20 10:31:10|72.83|70.63|72.97|70.77|73.01|70.81|72.83|70.63|0
1639996280000|2021-12-20 10:31:20|72.92|70.72|73.06|70.86|73.06|70.86|72.92|70.72|0
1639996290000|2021-12-20 10:31:30|72.99|70.79|72.97|70.77|73.01|70.81|72.97|70.77|0
1639996300000|2021-12-20 10:31:40|72.99|70.79|73.01|70.81|73.01|70.81|72.99|70.79|0
1639996310000|2021-12-20 10:31:50|73.03|70.83|73.06|70.86|73.06|70.86|73.01|70.81|0
1639996320000|2021-12-20 10:32:00|73.1|70.9|72.99|70.79|73.1|70.9|72.99|70.79|0
1639996330000|2021-12-20 10:32:10|72.9|70.7|73.1|70.9|73.1|70.9|72.9|70.7|0
1639996340000|2021-12-20 10:32:20|73.05|70.85|73.14|70.94|73.19|70.99|73.05|70.85|0
1639996350000|2021-12-20 10:32:30|73.23|71.03|73.23|71.03|73.23|71.03|73.23|71.03|0
1639996360000|2021-12-20 10:32:40|73.21|71.01|73.1|70.9|73.21|71.01|73.1|70.9|0
1639996370000|2021-12-20 10:32:50|73.12|70.92|73.35|71.15|73.35|71.15|73.12|70.92|0
1639996380000|2021-12-20 10:33:00|73.32|71.12|73.3|71.1|73.32|71.12|73.3|71.1|0
1639996390000|2021-12-20 10:33:10|73.41|71.21|73.39|71.19|73.41|71.21|73.39|71.19|0
1639996400000|2021-12-20 10:33:20|73.41|71.21|73.23|71.03|73.41|71.21|73.23|71.03|0
1639996410000|2021-12-20 10:33:30|73.19|70.99|73.28|71.08|73.28|71.08|73.19|70.99|0
1639996420000|2021-12-20 10:33:40|73.37|71.17|73.37|71.17|73.41|71.21|73.37|71.17|0
1639996430000|2021-12-20 10:33:50|73.41|71.21|73.5|71.3|73.5|71.3|73.41|71.21|0
1639996440000|2021-12-20 10:34:00|73.46|71.26|73.37|71.17|73.48|71.28|73.37|71.17|0
1639996450000|2021-12-20 10:34:10|73.35|71.15|73.28|71.08|73.35|71.15|73.28|71.08|0
1639996460000|2021-12-20 10:34:20|73.32|71.12|73.28|71.08|73.32|71.12|73.28|71.08|0
1639996470000|2021-12-20 10:34:30|73.32|71.12|73.23|71.03|73.32|71.12|73.23|71.03|0
1639996480000|2021-12-20 10:34:40|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1639996490000|2021-12-20 10:34:50|73.23|71.03|73.28|71.08|73.28|71.08|73.23|71.03|0
1639996500000|2021-12-20 10:35:00|73.26|71.06|73.1|70.9|73.26|71.06|73.1|70.9|0
1639996510000|2021-12-20 10:35:10|73.14|70.94|73.12|70.92|73.19|70.99|73.12|70.92|0
1639996520000|2021-12-20 10:35:20|73.1|70.9|73.19|70.99|73.19|70.99|73.1|70.9|0
1639996530000|2021-12-20 10:35:30|73.14|70.94|73.05|70.85|73.14|70.94|73.05|70.85|0
1639996540000|2021-12-20 10:35:40|72.96|70.76|72.96|70.76|72.96|70.76|72.96|70.76|0
1639996550000|2021-12-20 10:35:50|73.03|70.83|73.03|70.83|73.03|70.83|73.01|70.81|0
1639996560000|2021-12-20 10:36:00|73.01|70.81|72.96|70.76|73.03|70.83|72.96|70.76|0
1639996570000|2021-12-20 10:36:10|73.1|70.9|73.05|70.85|73.1|70.9|73.03|70.83|0
1639996580000|2021-12-20 10:36:20|73.03|70.83|73.01|70.81|73.05|70.85|73.01|70.81|0
1639996590000|2021-12-20 10:36:30|72.96|70.76|72.9|70.7|72.96|70.76|72.9|70.7|0
1639996600000|2021-12-20 10:36:40|72.96|70.76|72.81|70.61|72.96|70.76|72.81|70.61|0
1639996610000|2021-12-20 10:36:50|72.78|70.58|72.78|70.58|72.78|70.58|72.78|70.58|0
1639996620000|2021-12-20 10:37:00|72.83|70.63|72.87|70.67|72.87|70.67|72.83|70.63|0
1639996630000|2021-12-20 10:37:10|72.96|70.76|72.96|70.76|72.96|70.76|72.92|70.72|0
1639996640000|2021-12-20 10:37:20|73.12|70.92|73.12|70.92|73.14|70.94|73.12|70.92|0
1639996650000|2021-12-20 10:37:30|73.1|70.9|73.07|70.87|73.1|70.9|73.05|70.85|0
1639996660000|2021-12-20 10:37:40|73.05|70.85|73.05|70.85|73.05|70.85|73.01|70.81|0
1639996670000|2021-12-20 10:37:50|73.03|70.83|73.05|70.85|73.05|70.85|73.03|70.83|0
1639996680000|2021-12-20 10:38:00|73.03|70.83|72.96|70.76|73.05|70.85|72.96|70.76|0
1639996690000|2021-12-20 10:38:10|72.92|70.72|73.07|70.87|73.07|70.87|72.92|70.72|0
1639996700000|2021-12-20 10:38:20|73.03|70.83|73.05|70.85|73.05|70.85|73.03|70.83|0
1639996710000|2021-12-20 10:38:30|73.03|70.83|72.96|70.76|73.03|70.83|72.96|70.76|0
1639996720000|2021-12-20 10:38:40|72.92|70.72|73.01|70.81|73.03|70.83|72.92|70.72|0
1639996730000|2021-12-20 10:38:50|73.03|70.83|73.01|70.81|73.03|70.83|73.01|70.81|0
1639996740000|2021-12-20 10:39:00|72.96|70.76|72.98|70.78|73.03|70.83|72.96|70.76|0
1639996750000|2021-12-20 10:39:10|73.05|70.85|73.01|70.81|73.05|70.85|72.96|70.76|0
1639996760000|2021-12-20 10:39:20|73.05|70.85|73.14|70.94|73.14|70.94|73.05|70.85|0
1639996770000|2021-12-20 10:39:30|73.09|70.89|73.05|70.85|73.12|70.92|73.05|70.85|0
1639996780000|2021-12-20 10:39:40|72.98|70.78|72.98|70.78|72.98|70.78|72.96|70.76|0
1639996790000|2021-12-20 10:39:50|72.96|70.76|73.05|70.85|73.05|70.85|72.96|70.76|0
1639996800000|2021-12-20 10:40:00|73|70.8|73.07|70.87|73.07|70.87|73|70.8|0
1639996810000|2021-12-20 10:40:10|73.05|70.85|73|70.8|73.05|70.85|73|70.8|0
1639996820000|2021-12-20 10:40:20|73.07|70.87|73.12|70.92|73.12|70.92|73.07|70.87|0
1639996830000|2021-12-20 10:40:30|73.07|70.87|73.09|70.89|73.09|70.89|73.05|70.85|0
1639996840000|2021-12-20 10:40:40|73.07|70.87|73.14|70.94|73.16|70.96|73.07|70.87|0
1639996850000|2021-12-20 10:40:50|73.16|70.96|73.05|70.85|73.18|70.98|73.05|70.85|0
1639996860000|2021-12-20 10:41:00|73.09|70.89|73.09|70.89|73.09|70.89|73.09|70.89|0
1639996870000|2021-12-20 10:41:10|73.16|70.96|73.36|71.16|73.36|71.16|73.16|70.96|0
1639996880000|2021-12-20 10:41:20|73.27|71.07|73.27|71.07|73.36|71.16|73.27|71.07|0
1639996890000|2021-12-20 10:41:30|73.3|71.1|73.25|71.05|73.32|71.12|73.25|71.05|0
1639996900000|2021-12-20 10:41:40|73.23|71.03|73.18|70.98|73.23|71.03|73.18|70.98|0
1639996910000|2021-12-20 10:41:50|73.21|71.01|73.12|70.92|73.21|71.01|73.12|70.92|0
1639996920000|2021-12-20 10:42:00|73.07|70.87|73.03|70.83|73.07|70.87|73.03|70.83|0
1639996930000|2021-12-20 10:42:10|73|70.8|72.94|70.74|73|70.8|72.94|70.74|0
1639996940000|2021-12-20 10:42:20|72.82|70.62|72.74|70.54|72.82|70.62|72.74|70.54|0
1639996950000|2021-12-20 10:42:30|72.76|70.56|72.74|70.54|72.76|70.56|72.71|70.51|0
1639996960000|2021-12-20 10:42:40|72.78|70.58|72.74|70.54|72.78|70.58|72.74|70.54|0
1639996970000|2021-12-20 10:42:50|72.69|70.49|72.67|70.47|72.69|70.49|72.65|70.45|0
1639996980000|2021-12-20 10:43:00|72.65|70.45|72.54|70.34|72.65|70.45|72.54|70.34|0
1639996990000|2021-12-20 10:43:10|72.47|70.27|72.73|70.53|72.73|70.53|72.47|70.27|0
1639997000000|2021-12-20 10:43:20|72.65|70.45|72.65|70.45|72.69|70.49|72.65|70.45|0
1639997010000|2021-12-20 10:43:30|72.69|70.49|72.65|70.45|72.69|70.49|72.65|70.45|0
1639997020000|2021-12-20 10:43:40|72.67|70.47|72.73|70.53|72.73|70.53|72.67|70.47|0
1639997030000|2021-12-20 10:43:50|72.71|70.51|72.67|70.47|72.71|70.51|72.67|70.47|0
1639997040000|2021-12-20 10:44:00|72.65|70.45|72.62|70.42|72.65|70.45|72.62|70.42|0
1639997050000|2021-12-20 10:44:10|72.58|70.38|72.51|70.31|72.58|70.38|72.51|70.31|0
1639997060000|2021-12-20 10:44:20|72.49|70.29|72.49|70.29|72.49|70.29|72.49|70.29|0
1639997070000|2021-12-20 10:44:30|72.47|70.27|72.49|70.29|72.51|70.31|72.47|70.27|0
1639997080000|2021-12-20 10:44:40|72.47|70.27|72.51|70.31|72.51|70.31|72.45|70.25|0
1639997090000|2021-12-20 10:44:50|72.49|70.29|72.56|70.36|72.56|70.36|72.49|70.29|0
1639997100000|2021-12-20 10:45:00|72.64|70.44|72.6|70.4|72.69|70.49|72.6|70.4|0
1639997110000|2021-12-20 10:45:10|72.58|70.38|72.47|70.27|72.58|70.38|72.42|70.22|0
1639997120000|2021-12-20 10:45:20|72.42|70.22|72.42|70.22|72.42|70.22|72.4|70.2|0
1639997130000|2021-12-20 10:45:30|72.4|70.2|72.29|70.09|72.47|70.27|72.29|70.09|0
1639997140000|2021-12-20 10:45:40|72.38|70.18|72.38|70.18|72.38|70.18|72.38|70.18|0
1639997150000|2021-12-20 10:45:50|72.47|70.27|72.38|70.18|72.47|70.27|72.38|70.18|0
1639997160000|2021-12-20 10:46:00|72.4|70.2|72.49|70.29|72.51|70.31|72.4|70.2|0
1639997170000|2021-12-20 10:46:10|72.44|70.24|72.51|70.31|72.51|70.31|72.44|70.24|0
1639997180000|2021-12-20 10:46:20|72.53|70.33|72.51|70.31|72.53|70.33|72.49|70.29|0
1639997190000|2021-12-20 10:46:30|72.49|70.29|72.47|70.27|72.49|70.29|72.47|70.27|0
1639997200000|2021-12-20 10:46:40|72.42|70.22|72.33|70.13|72.42|70.22|72.33|70.13|0
1639997210000|2021-12-20 10:46:50|72.24|70.04|72.24|70.04|72.24|70.04|72.2|70|0
1639997220000|2021-12-20 10:47:00|72.16|69.96|72.11|69.91|72.2|70|72.11|69.91|0
1639997230000|2021-12-20 10:47:10|72.07|69.87|72.07|69.87|72.07|69.87|72.05|69.85|0
1639997240000|2021-12-20 10:47:20|72.11|69.91|72.31|70.11|72.31|70.11|72.11|69.91|0
1639997250000|2021-12-20 10:47:30|72.29|70.09|72.29|70.09|72.29|70.09|72.27|70.07|0
1639997260000|2021-12-20 10:47:40|72.24|70.04|72.33|70.13|72.33|70.13|72.24|70.04|0
1639997270000|2021-12-20 10:47:50|72.31|70.11|72.29|70.09|72.31|70.11|72.29|70.09|0
1639997280000|2021-12-20 10:48:00|72.33|70.13|72.38|70.18|72.44|70.24|72.33|70.13|0
1639997290000|2021-12-20 10:48:10|72.31|70.11|72.29|70.09|72.33|70.13|72.29|70.09|0
1639997300000|2021-12-20 10:48:20|72.24|70.04|72.33|70.13|72.35|70.15|72.24|70.04|0
1639997310000|2021-12-20 10:48:30|72.29|70.09|72.15|69.95|72.29|70.09|72.15|69.95|0
1639997320000|2021-12-20 10:48:40|72.2|70|72.11|69.91|72.2|70|72.11|69.91|0
1639997330000|2021-12-20 10:48:50|72.15|69.95|72.07|69.87|72.15|69.95|72.07|69.87|0
1639997340000|2021-12-20 10:49:00|72.02|69.82|72.02|69.82|72.02|69.82|72.02|69.82|0
1639997350000|2021-12-20 10:49:10|72.07|69.87|72.11|69.91|72.13|69.93|72.07|69.87|0
1639997360000|2021-12-20 10:49:20|72.07|69.87|72.06|69.86|72.07|69.87|72.06|69.86|0
1639997370000|2021-12-20 10:49:30|71.98|69.78|71.98|69.78|71.98|69.78|71.98|69.78|0
1639997380000|2021-12-20 10:49:40|71.93|69.73|71.89|69.69|71.93|69.73|71.89|69.69|0
1639997390000|2021-12-20 10:49:50|71.91|69.71|71.84|69.64|71.91|69.71|71.84|69.64|0
1639997400000|2021-12-20 10:50:00|71.8|69.6|71.76|69.56|71.8|69.6|71.76|69.56|0
1639997410000|2021-12-20 10:50:10|71.73|69.53|71.71|69.51|71.76|69.56|71.71|69.51|0
1639997420000|2021-12-20 10:50:20|71.93|69.73|71.95|69.75|71.98|69.78|71.93|69.73|0
1639997430000|2021-12-20 10:50:30|71.98|69.78|72.11|69.91|72.11|69.91|71.98|69.78|0
1639997440000|2021-12-20 10:50:40|72.15|69.95|72.15|69.95|72.2|70|72.15|69.95|0
1639997450000|2021-12-20 10:50:50|72.13|69.93|72.13|69.93|72.15|69.95|72.13|69.93|0
1639997460000|2021-12-20 10:51:00|72.11|69.91|72.13|69.93|72.13|69.93|72.11|69.91|0
1639997470000|2021-12-20 10:51:10|72.15|69.95|72.06|69.86|72.15|69.95|72.06|69.86|0
1639997480000|2021-12-20 10:51:20|72.02|69.82|71.98|69.78|72.02|69.82|71.98|69.78|0
1639997490000|2021-12-20 10:51:30|72.02|69.82|72.06|69.86|72.06|69.86|72.02|69.82|0
1639997500000|2021-12-20 10:51:40|72.02|69.82|72.02|69.82|72.02|69.82|72.02|69.82|0
1639997510000|2021-12-20 10:51:50|72.04|69.84|72.02|69.82|72.04|69.84|72.02|69.82|0
1639997520000|2021-12-20 10:52:00|72.11|69.91|72.04|69.84|72.11|69.91|72.04|69.84|0
1639997530000|2021-12-20 10:52:10|72.06|69.86|72.06|69.86|72.09|69.89|72.06|69.86|0
1639997540000|2021-12-20 10:52:20|72.09|69.89|71.97|69.77|72.09|69.89|71.97|69.77|0
1639997550000|2021-12-20 10:52:30|72.02|69.82|71.95|69.75|72.02|69.82|71.93|69.73|0
1639997560000|2021-12-20 10:52:40|71.89|69.69|71.8|69.6|71.89|69.69|71.78|69.58|0
1639997570000|2021-12-20 10:52:50|71.82|69.62|71.75|69.55|71.89|69.69|71.75|69.55|0
1639997580000|2021-12-20 10:53:00|71.78|69.58|71.8|69.6|71.8|69.6|71.75|69.55|0
1639997590000|2021-12-20 10:53:10|71.75|69.55|71.8|69.6|71.8|69.6|71.75|69.55|0
1639997600000|2021-12-20 10:53:20|71.75|69.55|71.78|69.58|71.8|69.6|71.75|69.55|0
1639997610000|2021-12-20 10:53:30|71.75|69.55|71.69|69.49|71.8|69.6|71.69|69.49|0
1639997620000|2021-12-20 10:53:40|71.67|69.47|71.67|69.47|71.67|69.47|71.67|69.47|0
1639997630000|2021-12-20 10:53:50|71.71|69.51|71.75|69.55|71.75|69.55|71.71|69.51|0
1639997640000|2021-12-20 10:54:00|71.84|69.64|71.71|69.51|71.84|69.64|71.71|69.51|0
1639997650000|2021-12-20 10:54:10|71.69|69.49|71.66|69.46|71.69|69.49|71.66|69.46|0
1639997660000|2021-12-20 10:54:20|71.69|69.49|71.71|69.51|71.71|69.51|71.69|69.49|0
1639997670000|2021-12-20 10:54:30|71.66|69.46|71.62|69.42|71.71|69.51|71.62|69.42|0
1639997680000|2021-12-20 10:54:40|71.66|69.46|71.66|69.46|71.69|69.49|71.66|69.46|0
1639997690000|2021-12-20 10:54:50|71.62|69.42|71.58|69.38|71.62|69.42|71.58|69.38|0
1639997700000|2021-12-20 10:55:00|71.42|69.22|71.31|69.11|71.42|69.22|71.29|69.09|0
1639997710000|2021-12-20 10:55:10|71.42|69.22|71.51|69.31|71.51|69.31|71.42|69.22|0
1639997720000|2021-12-20 10:55:20|71.53|69.33|71.51|69.31|71.58|69.38|71.47|69.27|0
1639997730000|2021-12-20 10:55:30|71.49|69.29|71.51|69.31|71.51|69.31|71.49|69.29|0
1639997740000|2021-12-20 10:55:40|71.53|69.33|71.53|69.33|71.58|69.38|71.53|69.33|0
1639997750000|2021-12-20 10:55:50|71.51|69.31|71.51|69.31|71.51|69.31|71.44|69.24|0
1639997760000|2021-12-20 10:56:00|71.58|69.38|71.42|69.22|71.58|69.38|71.42|69.22|0
1639997770000|2021-12-20 10:56:10|71.44|69.24|71.36|69.16|71.49|69.29|71.36|69.16|0
1639997780000|2021-12-20 10:56:20|71.38|69.18|71.36|69.16|71.38|69.18|71.34|69.14|0
1639997790000|2021-12-20 10:56:30|71.4|69.2|71.4|69.2|71.4|69.2|71.36|69.16|0
1639997800000|2021-12-20 10:56:40|71.44|69.24|71.49|69.29|71.49|69.29|71.44|69.24|0
1639997810000|2021-12-20 10:56:50|71.47|69.27|71.4|69.2|71.47|69.27|71.4|69.2|0
1639997820000|2021-12-20 10:57:00|71.38|69.18|71.36|69.16|71.38|69.18|71.36|69.16|0
1639997830000|2021-12-20 10:57:10|71.4|69.2|71.4|69.2|71.4|69.2|71.36|69.16|0
1639997840000|2021-12-20 10:57:20|71.36|69.16|71.4|69.2|71.4|69.2|71.36|69.16|0
1639997850000|2021-12-20 10:57:30|71.42|69.22|71.4|69.2|71.42|69.22|71.4|69.2|0
1639997860000|2021-12-20 10:57:40|71.42|69.22|71.44|69.24|71.49|69.29|71.42|69.22|0
1639997870000|2021-12-20 10:57:50|71.49|69.29|71.57|69.37|71.57|69.37|71.49|69.29|0
1639997880000|2021-12-20 10:58:00|71.53|69.33|71.53|69.33|71.57|69.37|71.53|69.33|0
1639997890000|2021-12-20 10:58:10|71.57|69.37|71.57|69.37|71.62|69.42|71.57|69.37|0
1639997900000|2021-12-20 10:58:20|71.49|69.29|71.51|69.31|71.53|69.33|71.49|69.29|0
1639997910000|2021-12-20 10:58:30|71.55|69.35|71.55|69.35|71.55|69.35|71.53|69.33|0
1639997920000|2021-12-20 10:58:40|71.57|69.37|71.53|69.33|71.57|69.37|71.53|69.33|0
1639997930000|2021-12-20 10:58:50|71.51|69.31|71.51|69.31|71.53|69.33|71.44|69.24|0
1639997940000|2021-12-20 10:59:00|71.62|69.42|71.66|69.46|71.66|69.46|71.62|69.42|0
1639997950000|2021-12-20 10:59:10|71.71|69.51|71.68|69.48|71.75|69.55|71.68|69.48|0
1639997960000|2021-12-20 10:59:20|71.71|69.51|71.71|69.51|71.71|69.51|71.71|69.51|0
1639997970000|2021-12-20 10:59:30|71.68|69.48|71.84|69.64|71.84|69.64|71.68|69.48|0
1639997980000|2021-12-20 10:59:40|71.82|69.62|71.84|69.64|71.84|69.64|71.82|69.62|0
1639997990000|2021-12-20 10:59:50|71.86|69.66|71.82|69.62|71.86|69.66|71.82|69.62|0
1639998000000|2021-12-20 11:00:00|71.79|69.59|71.79|69.59|71.79|69.59|71.79|69.59|0
1639998010000|2021-12-20 11:00:10|71.75|69.55|71.73|69.53|71.75|69.55|71.7|69.5|0
1639998020000|2021-12-20 11:00:20|71.7|69.5|71.75|69.55|71.75|69.55|71.7|69.5|0
1639998030000|2021-12-20 11:00:30|71.77|69.57|71.75|69.55|71.77|69.57|71.75|69.55|0
1639998040000|2021-12-20 11:00:40|71.7|69.5|71.9|69.7|71.9|69.7|71.7|69.5|0
1639998050000|2021-12-20 11:00:50|71.92|69.72|71.97|69.77|71.97|69.77|71.92|69.72|0
1639998060000|2021-12-20 11:01:00|72.04|69.84|72.01|69.81|72.06|69.86|72.01|69.81|0
1639998070000|2021-12-20 11:01:10|72.04|69.84|72.08|69.88|72.1|69.9|72.04|69.84|0
1639998080000|2021-12-20 11:01:20|72.1|69.9|72.14|69.94|72.14|69.94|72.1|69.9|0
1639998090000|2021-12-20 11:01:30|72.17|69.97|72.12|69.92|72.17|69.97|72.12|69.92|0
1639998100000|2021-12-20 11:01:40|72.14|69.94|72.23|70.03|72.23|70.03|72.14|69.94|0
1639998110000|2021-12-20 11:01:50|72.26|70.06|72.23|70.03|72.26|70.06|72.23|70.03|0
1639998120000|2021-12-20 11:02:00|72.28|70.08|72.26|70.06|72.28|70.08|72.23|70.03|0
1639998130000|2021-12-20 11:02:10|72.28|70.08|72.28|70.08|72.28|70.08|72.28|70.08|0
1639998140000|2021-12-20 11:02:20|72.3|70.1|72.32|70.12|72.32|70.12|72.3|70.1|0
1639998150000|2021-12-20 11:02:30|72.34|70.14|72.34|70.14|72.34|70.14|72.28|70.08|0
1639998160000|2021-12-20 11:02:40|72.32|70.12|72.32|70.12|72.32|70.12|72.32|70.12|0
1639998170000|2021-12-20 11:02:50|72.34|70.14|72.32|70.12|72.34|70.14|72.32|70.12|0
1639998180000|2021-12-20 11:03:00|72.3|70.1|72.28|70.08|72.3|70.1|72.28|70.08|0
1639998190000|2021-12-20 11:03:10|72.32|70.12|72.32|70.12|72.32|70.12|72.32|70.12|0
1639998200000|2021-12-20 11:03:20|72.34|70.14|72.36|70.16|72.36|70.16|72.34|70.14|0
1639998210000|2021-12-20 11:03:30|72.48|70.28|72.59|70.39|72.59|70.39|72.48|70.28|0
1639998220000|2021-12-20 11:03:40|72.63|70.43|72.68|70.48|72.72|70.52|72.63|70.43|0
1639998230000|2021-12-20 11:03:50|72.59|70.39|72.63|70.43|72.63|70.43|72.59|70.39|0
1639998240000|2021-12-20 11:04:00|72.59|70.39|72.7|70.5|72.7|70.5|72.59|70.39|0
1639998250000|2021-12-20 11:04:10|72.63|70.43|72.61|70.41|72.65|70.45|72.61|70.41|0
1639998260000|2021-12-20 11:04:20|72.54|70.34|72.54|70.34|72.54|70.34|72.54|70.34|0
1639998270000|2021-12-20 11:04:30|72.59|70.39|72.63|70.43|72.63|70.43|72.59|70.39|0
1639998280000|2021-12-20 11:04:40|72.68|70.48|72.67|70.47|72.68|70.48|72.65|70.45|0
1639998290000|2021-12-20 11:04:50|72.65|70.45|72.72|70.52|72.72|70.52|72.63|70.43|0
1639998300000|2021-12-20 11:05:00|72.76|70.56|72.7|70.5|72.76|70.56|72.7|70.5|0
1639998310000|2021-12-20 11:05:10|72.67|70.47|72.72|70.52|72.72|70.52|72.67|70.47|0
1639998320000|2021-12-20 11:05:20|72.74|70.54|72.76|70.56|72.76|70.56|72.74|70.54|0
1639998330000|2021-12-20 11:05:30|72.79|70.59|72.81|70.61|72.85|70.65|72.79|70.59|0
1639998340000|2021-12-20 11:05:40|72.83|70.63|72.81|70.61|72.83|70.63|72.81|70.61|0
1639998350000|2021-12-20 11:05:50|72.76|70.56|72.67|70.47|72.76|70.56|72.67|70.47|0
1639998360000|2021-12-20 11:06:00|72.59|70.39|72.59|70.39|72.59|70.39|72.54|70.34|0
1639998370000|2021-12-20 11:06:10|72.56|70.36|72.5|70.3|72.56|70.36|72.5|70.3|0
1639998380000|2021-12-20 11:06:20|72.52|70.32|72.5|70.3|72.54|70.34|72.5|70.3|0
1639998390000|2021-12-20 11:06:30|72.52|70.32|72.43|70.23|72.52|70.32|72.41|70.21|0
1639998400000|2021-12-20 11:06:40|72.41|70.21|72.32|70.12|72.41|70.21|72.32|70.12|0
1639998410000|2021-12-20 11:06:50|72.34|70.14|72.27|70.07|72.34|70.14|72.27|70.07|0
1639998420000|2021-12-20 11:07:00|72.32|70.12|72.36|70.16|72.36|70.16|72.32|70.12|0
1639998430000|2021-12-20 11:07:10|72.34|70.14|72.36|70.16|72.36|70.16|72.34|70.14|0
1639998440000|2021-12-20 11:07:20|72.34|70.14|72.32|70.12|72.36|70.16|72.32|70.12|0
1639998450000|2021-12-20 11:07:30|72.3|70.1|72.27|70.07|72.3|70.1|72.27|70.07|0
1639998470000|2021-12-20 11:07:50|72.32|70.12|72.32|70.12|72.32|70.12|72.32|70.12|0
1639998480000|2021-12-20 11:08:00|72.3|70.1|72.27|70.07|72.3|70.1|72.27|70.07|0
1639998490000|2021-12-20 11:08:10|72.23|70.03|72.27|70.07|72.27|70.07|72.23|70.03|0
1639998500000|2021-12-20 11:08:20|72.32|70.12|72.23|70.03|72.32|70.12|72.23|70.03|0
1639998510000|2021-12-20 11:08:30|72.18|69.98|72.27|70.07|72.27|70.07|72.18|69.98|0
1639998520000|2021-12-20 11:08:40|72.14|69.94|72.14|69.94|72.14|69.94|72.14|69.94|0
1639998530000|2021-12-20 11:08:50|72.16|69.96|72.14|69.94|72.16|69.96|72.14|69.94|0
1639998540000|2021-12-20 11:09:00|72.1|69.9|72.01|69.81|72.1|69.9|72.01|69.81|0
1639998550000|2021-12-20 11:09:10|72.05|69.85|72.05|69.85|72.05|69.85|72.05|69.85|0
1639998570000|2021-12-20 11:09:30|71.96|69.76|71.92|69.72|71.96|69.76|71.92|69.72|0
1639998580000|2021-12-20 11:09:40|71.9|69.7|71.85|69.65|71.9|69.7|71.85|69.65|0
1639998590000|2021-12-20 11:09:50|71.83|69.63|71.87|69.67|71.87|69.67|71.79|69.59|0
1639998600000|2021-12-20 11:10:00|71.92|69.72|71.98|69.78|71.98|69.78|71.87|69.67|0
1639998610000|2021-12-20 11:10:10|71.92|69.72|71.83|69.63|71.92|69.72|71.83|69.63|0
1639998620000|2021-12-20 11:10:20|71.87|69.67|71.79|69.59|71.87|69.67|71.79|69.59|0
1639998630000|2021-12-20 11:10:30|71.76|69.56|71.74|69.54|71.76|69.56|71.74|69.54|0
1639998640000|2021-12-20 11:10:40|71.83|69.63|72.14|69.94|72.14|69.94|71.83|69.63|0
1639998650000|2021-12-20 11:10:50|72.18|69.98|72.21|70.01|72.27|70.07|72.18|69.98|0
1639998660000|2021-12-20 11:11:00|72.18|69.98|72.18|69.98|72.18|69.98|72.18|69.98|0
1639998670000|2021-12-20 11:11:10|72.14|69.94|72.18|69.98|72.18|69.98|72.14|69.94|0
1639998680000|2021-12-20 11:11:20|72.05|69.85|72.03|69.83|72.05|69.85|72.03|69.83|0
1639998690000|2021-12-20 11:11:30|72.05|69.85|71.9|69.7|72.05|69.85|71.9|69.7|0
1639998700000|2021-12-20 11:11:40|71.85|69.65|71.87|69.67|71.87|69.67|71.85|69.65|0
1639998710000|2021-12-20 11:11:50|71.85|69.65|71.83|69.63|71.85|69.65|71.83|69.63|0
1639998720000|2021-12-20 11:12:00|71.87|69.67|71.83|69.63|71.92|69.72|71.83|69.63|0
1639998730000|2021-12-20 11:12:10|71.81|69.61|71.7|69.5|71.81|69.61|71.7|69.5|0
1639998740000|2021-12-20 11:12:20|71.65|69.45|71.65|69.45|71.65|69.45|71.63|69.43|0
1639998750000|2021-12-20 11:12:30|71.61|69.41|71.61|69.41|71.65|69.45|71.61|69.41|0
1639998760000|2021-12-20 11:12:40|71.63|69.43|71.56|69.36|71.63|69.43|71.56|69.36|0
1639998770000|2021-12-20 11:12:50|71.59|69.39|71.52|69.32|71.59|69.39|71.52|69.32|0
1639998780000|2021-12-20 11:13:00|71.54|69.34|71.56|69.36|71.56|69.36|71.52|69.32|0
1639998790000|2021-12-20 11:13:10|71.61|69.41|71.63|69.43|71.65|69.45|71.61|69.41|0
1639998800000|2021-12-20 11:13:20|71.65|69.45|71.63|69.43|71.65|69.45|71.61|69.41|0
1639998810000|2021-12-20 11:13:30|71.65|69.45|71.63|69.43|71.65|69.45|71.61|69.41|0
1639998820000|2021-12-20 11:13:40|71.65|69.45|71.74|69.54|71.74|69.54|71.65|69.45|0
1639998830000|2021-12-20 11:13:50|71.76|69.56|71.74|69.54|71.76|69.56|71.74|69.54|0
1639998840000|2021-12-20 11:14:00|71.76|69.56|71.89|69.69|71.89|69.69|71.76|69.56|0
1639998850000|2021-12-20 11:14:10|71.81|69.61|71.81|69.61|71.83|69.63|71.81|69.61|0
1639998860000|2021-12-20 11:14:20|71.78|69.58|71.78|69.58|71.83|69.63|71.78|69.58|0
1639998870000|2021-12-20 11:14:30|71.74|69.54|71.74|69.54|71.76|69.56|71.74|69.54|0
1639998890000|2021-12-20 11:14:50|71.76|69.56|71.81|69.61|71.81|69.61|71.76|69.56|0
1639998900000|2021-12-20 11:15:00|71.74|69.54|71.78|69.58|71.78|69.58|71.72|69.52|0
1639998910000|2021-12-20 11:15:10|71.74|69.54|71.83|69.63|71.83|69.63|71.74|69.54|0
1639998920000|2021-12-20 11:15:20|71.89|69.69|71.91|69.71|71.91|69.71|71.89|69.69|0
1639998930000|2021-12-20 11:15:30|71.89|69.69|71.87|69.67|71.89|69.69|71.87|69.67|0
1639998940000|2021-12-20 11:15:40|71.89|69.69|71.96|69.76|71.96|69.76|71.89|69.69|0
1639998950000|2021-12-20 11:15:50|71.94|69.74|72.07|69.87|72.09|69.89|71.94|69.74|0
1639998960000|2021-12-20 11:16:00|72.11|69.91|72.31|70.11|72.31|70.11|72.11|69.91|0
1639998970000|2021-12-20 11:16:10|72.36|70.16|72.33|70.13|72.36|70.16|72.31|70.11|0
1639998980000|2021-12-20 11:16:20|72.27|70.07|72.27|70.07|72.29|70.09|72.27|70.07|0
1639998990000|2021-12-20 11:16:30|72.31|70.11|72.4|70.2|72.4|70.2|72.31|70.11|0
1639999000000|2021-12-20 11:16:40|72.42|70.22|72.42|70.22|72.42|70.22|72.38|70.18|0
1639999010000|2021-12-20 11:16:50|72.4|70.2|72.4|70.2|72.47|70.27|72.4|70.2|0
1639999020000|2021-12-20 11:17:00|72.36|70.16|72.36|70.16|72.36|70.16|72.36|70.16|0
1639999030000|2021-12-20 11:17:10|72.38|70.18|72.36|70.16|72.4|70.2|72.36|70.16|0
1639999040000|2021-12-20 11:17:20|72.25|70.05|72.13|69.93|72.25|70.05|72.13|69.93|0
1639999050000|2021-12-20 11:17:30|72.07|69.87|72|69.8|72.09|69.89|72|69.8|0
1639999060000|2021-12-20 11:17:40|72.05|69.85|71.94|69.74|72.05|69.85|71.94|69.74|0
1639999070000|2021-12-20 11:17:50|71.96|69.76|72|69.8|72.02|69.82|71.96|69.76|0
1639999080000|2021-12-20 11:18:00|72.02|69.82|72.11|69.91|72.13|69.93|72|69.8|0
1639999090000|2021-12-20 11:18:10|72.13|69.93|72.22|70.02|72.22|70.02|72.13|69.93|0
1639999100000|2021-12-20 11:18:20|72.2|70|72.24|70.04|72.24|70.04|72.2|70|0
1639999110000|2021-12-20 11:18:30|72.2|70|72.2|70|72.22|70.02|72.2|70|0
1639999120000|2021-12-20 11:18:40|72.18|69.98|72.13|69.93|72.18|69.98|72.13|69.93|0
1639999130000|2021-12-20 11:18:50|72.2|70|72.2|70|72.2|70|72.2|70|0
1639999140000|2021-12-20 11:19:00|72.18|69.98|72.31|70.11|72.31|70.11|72.18|69.98|0
1639999150000|2021-12-20 11:19:10|72.38|70.18|72.38|70.18|72.4|70.2|72.35|70.15|0
1639999160000|2021-12-20 11:19:20|72.42|70.22|72.4|70.2|72.42|70.22|72.4|70.2|0
1639999170000|2021-12-20 11:19:30|72.38|70.18|72.44|70.24|72.44|70.24|72.38|70.18|0
1639999180000|2021-12-20 11:19:40|72.4|70.2|72.38|70.18|72.4|70.2|72.38|70.18|0
1639999190000|2021-12-20 11:19:50|72.29|70.09|72.35|70.15|72.35|70.15|72.29|70.09|0
1639999200000|2021-12-20 11:20:00|72.4|70.2|72.46|70.26|72.46|70.26|72.38|70.18|0
1639999210000|2021-12-20 11:20:10|72.44|70.24|72.33|70.13|72.44|70.24|72.26|70.06|0
1639999220000|2021-12-20 11:20:20|72.26|70.06|72.26|70.06|72.26|70.06|72.24|70.04|0
1639999230000|2021-12-20 11:20:30|72.24|70.04|72.18|69.98|72.24|70.04|72.13|69.93|0
1639999240000|2021-12-20 11:20:40|72.22|70.02|72.26|70.06|72.26|70.06|72.22|70.02|0
1639999250000|2021-12-20 11:20:50|72.29|70.09|72.24|70.04|72.29|70.09|72.24|70.04|0
1639999260000|2021-12-20 11:21:00|72.22|70.02|72.22|70.02|72.31|70.11|72.22|70.02|0
1639999270000|2021-12-20 11:21:10|72.13|69.93|72.04|69.84|72.13|69.93|72.04|69.84|0
1639999280000|2021-12-20 11:21:20|72.02|69.82|72.13|69.93|72.13|69.93|72.02|69.82|0
1639999290000|2021-12-20 11:21:30|72.17|69.97|72.17|69.97|72.2|70|72.17|69.97|0
1639999300000|2021-12-20 11:21:40|72.2|70|72.04|69.84|72.2|70|72.04|69.84|0
1639999310000|2021-12-20 11:21:50|72.07|69.87|72.02|69.82|72.07|69.87|72.02|69.82|0
1639999320000|2021-12-20 11:22:00|72.04|69.84|72.04|69.84|72.06|69.86|72.04|69.84|0
1639999330000|2021-12-20 11:22:10|71.93|69.73|71.95|69.75|71.95|69.75|71.93|69.73|0
1639999340000|2021-12-20 11:22:20|71.91|69.71|71.91|69.71|71.91|69.71|71.87|69.67|0
1639999350000|2021-12-20 11:22:30|71.95|69.75|71.89|69.69|71.95|69.75|71.89|69.69|0
1639999360000|2021-12-20 11:22:40|71.91|69.71|71.95|69.75|71.98|69.78|71.91|69.71|0
1639999370000|2021-12-20 11:22:50|71.86|69.66|71.84|69.64|71.86|69.66|71.82|69.62|0
1639999380000|2021-12-20 11:23:00|71.82|69.62|71.86|69.66|71.86|69.66|71.82|69.62|0
1639999390000|2021-12-20 11:23:10|71.84|69.64|71.69|69.49|71.84|69.64|71.69|69.49|0
1639999400000|2021-12-20 11:23:20|71.78|69.58|71.78|69.58|71.78|69.58|71.78|69.58|0
1639999410000|2021-12-20 11:23:30|71.76|69.56|71.82|69.62|71.82|69.62|71.76|69.56|0
1639999420000|2021-12-20 11:23:40|71.84|69.64|71.84|69.64|71.84|69.64|71.84|69.64|0
1639999430000|2021-12-20 11:23:50|71.86|69.66|71.8|69.6|71.86|69.66|71.8|69.6|0
1639999440000|2021-12-20 11:24:00|71.73|69.53|71.75|69.55|71.78|69.58|71.73|69.53|0
1639999450000|2021-12-20 11:24:10|71.78|69.58|71.78|69.58|71.78|69.58|71.73|69.53|0
1639999460000|2021-12-20 11:24:20|71.8|69.6|71.91|69.71|71.91|69.71|71.8|69.6|0
1639999470000|2021-12-20 11:24:30|71.95|69.75|71.95|69.75|71.95|69.75|71.95|69.75|0
1639999480000|2021-12-20 11:24:40|71.91|69.71|71.73|69.53|71.91|69.71|71.73|69.53|0
1639999490000|2021-12-20 11:24:50|71.69|69.49|71.69|69.49|71.69|69.49|71.69|69.49|0
1639999500000|2021-12-20 11:25:00|71.73|69.53|71.73|69.53|71.73|69.53|71.71|69.51|0
1639999510000|2021-12-20 11:25:10|71.71|69.51|71.71|69.51|71.73|69.53|71.71|69.51|0
1639999520000|2021-12-20 11:25:20|71.69|69.49|71.73|69.53|71.73|69.53|71.69|69.49|0
1639999530000|2021-12-20 11:25:30|71.82|69.62|71.73|69.53|71.82|69.62|71.73|69.53|0
1639999540000|2021-12-20 11:25:40|71.69|69.49|71.69|69.49|71.69|69.49|71.69|69.49|0
1639999550000|2021-12-20 11:25:50|71.73|69.53|71.73|69.53|71.73|69.53|71.71|69.51|0
1639999560000|2021-12-20 11:26:00|71.82|69.62|71.8|69.6|71.82|69.62|71.8|69.6|0
1639999570000|2021-12-20 11:26:10|72.35|70.15|72.39|70.19|72.39|70.19|72.35|70.15|0
1639999580000|2021-12-20 11:26:20|71.81|69.61|71.74|69.54|71.81|69.61|71.72|69.52|0
1639999590000|2021-12-20 11:26:30|71.76|69.56|71.76|69.56|71.76|69.56|71.76|69.56|0
1639999600000|2021-12-20 11:26:40|71.59|69.39|71.63|69.43|71.68|69.48|71.59|69.39|0
1639999610000|2021-12-20 11:26:50|71.59|69.39|71.7|69.5|71.72|69.52|71.59|69.39|0
1639999620000|2021-12-20 11:27:00|71.68|69.48|71.68|69.48|71.68|69.48|71.68|69.48|0
1639999630000|2021-12-20 11:27:10|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1639999640000|2021-12-20 11:27:20|71.76|69.56|71.76|69.56|71.76|69.56|71.76|69.56|0
1639999650000|2021-12-20 11:27:30|71.63|69.43|71.59|69.39|71.63|69.43|71.59|69.39|0
1639999660000|2021-12-20 11:27:40|71.54|69.34|71.54|69.34|71.54|69.34|71.54|69.34|0
1639999670000|2021-12-20 11:27:50|71.52|69.32|71.54|69.34|71.59|69.39|71.52|69.32|0
1639999680000|2021-12-20 11:28:00|71.5|69.3|71.68|69.48|71.68|69.48|71.5|69.3|0
1639999690000|2021-12-20 11:28:10|71.63|69.43|71.68|69.48|71.68|69.48|71.63|69.43|0
1639999700000|2021-12-20 11:28:20|71.63|69.43|71.63|69.43|71.63|69.43|71.63|69.43|0
1639999710000|2021-12-20 11:28:30|71.61|69.41|71.63|69.43|71.63|69.43|71.61|69.41|0
1639999720000|2021-12-20 11:28:40|71.68|69.48|71.68|69.48|71.68|69.48|71.68|69.48|0
1639999730000|2021-12-20 11:28:50|71.65|69.45|71.59|69.39|71.65|69.45|71.59|69.39|0
1639999740000|2021-12-20 11:29:00|71.63|69.43|71.63|69.43|71.63|69.43|71.59|69.39|0
1639999750000|2021-12-20 11:29:10|71.59|69.39|71.57|69.37|71.59|69.39|71.57|69.37|0
1639999760000|2021-12-20 11:29:20|71.54|69.34|71.54|69.34|71.61|69.41|71.54|69.34|0
1639999770000|2021-12-20 11:29:30|71.57|69.37|71.57|69.37|71.57|69.37|71.54|69.34|0
1639999780000|2021-12-20 11:29:40|71.59|69.39|71.63|69.43|71.63|69.43|71.59|69.39|0
1639999790000|2021-12-20 11:29:50|71.65|69.45|71.54|69.34|71.65|69.45|71.54|69.34|0
1639999800000|2021-12-20 11:30:00|71.63|69.43|71.61|69.41|71.63|69.43|71.61|69.41|0
1639999810000|2021-12-20 11:30:10|71.63|69.43|71.67|69.47|71.67|69.47|71.63|69.43|0
1639999820000|2021-12-20 11:30:20|71.61|69.41|71.63|69.43|71.63|69.43|71.61|69.41|0
1639999830000|2021-12-20 11:30:30|71.59|69.39|71.63|69.43|71.63|69.43|71.59|69.39|0
1639999840000|2021-12-20 11:30:40|71.72|69.52|71.72|69.52|71.72|69.52|71.72|69.52|0
1639999850000|2021-12-20 11:30:50|71.76|69.56|71.63|69.43|71.76|69.56|71.63|69.43|0
1639999860000|2021-12-20 11:31:00|71.65|69.45|71.63|69.43|71.65|69.45|71.63|69.43|0
1639999870000|2021-12-20 11:31:10|71.5|69.3|71.52|69.32|71.52|69.32|71.5|69.3|0
1639999880000|2021-12-20 11:31:20|71.5|69.3|71.41|69.21|71.5|69.3|71.41|69.21|0
1639999900000|2021-12-20 11:31:40|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1639999910000|2021-12-20 11:31:50|71.41|69.21|71.37|69.17|71.41|69.21|71.37|69.17|0
1639999920000|2021-12-20 11:32:00|71.41|69.21|71.19|68.99|71.41|69.21|71.19|68.99|0
1639999930000|2021-12-20 11:32:10|71.17|68.97|71.17|68.97|71.17|68.97|71.17|68.97|0
1639999940000|2021-12-20 11:32:20|71.19|68.99|71.19|68.99|71.19|68.99|71.15|68.95|0
1639999950000|2021-12-20 11:32:30|71.06|68.86|71.06|68.86|71.1|68.9|71.06|68.86|0
1639999960000|2021-12-20 11:32:40|71.1|68.9|71.06|68.86|71.15|68.95|71.06|68.86|0
1639999970000|2021-12-20 11:32:50|71.02|68.82|71.04|68.84|71.04|68.84|70.97|68.77|0
1639999980000|2021-12-20 11:33:00|70.97|68.77|71.04|68.84|71.04|68.84|70.97|68.77|0
1639999990000|2021-12-20 11:33:10|70.97|68.77|70.97|68.77|70.97|68.77|70.97|68.77|0
1640000000000|2021-12-20 11:33:20|71.01|68.81|71.01|68.81|71.06|68.86|71.01|68.81|0
1640000010000|2021-12-20 11:33:30|71.06|68.86|70.99|68.79|71.06|68.86|70.99|68.79|0
1640000020000|2021-12-20 11:33:40|70.95|68.75|70.95|68.75|70.95|68.75|70.95|68.75|0
1640000030000|2021-12-20 11:33:50|70.93|68.73|70.91|68.71|70.97|68.77|70.91|68.71|0
1640000040000|2021-12-20 11:34:00|70.97|68.77|71.01|68.81|71.01|68.81|70.97|68.77|0
1640000050000|2021-12-20 11:34:10|71.06|68.86|71.01|68.81|71.06|68.86|71.01|68.81|0
1640000060000|2021-12-20 11:34:20|71.06|68.86|71.19|68.99|71.19|68.99|71.06|68.86|0
1640000070000|2021-12-20 11:34:30|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1640000080000|2021-12-20 11:34:40|71.21|69.01|71.21|69.01|71.21|69.01|71.19|68.99|0
1640000090000|2021-12-20 11:34:50|71.19|68.99|71.28|69.08|71.28|69.08|71.19|68.99|0
1640000100000|2021-12-20 11:35:00|71.23|69.03|71.28|69.08|71.28|69.08|71.23|69.03|0
1640000110000|2021-12-20 11:35:10|71.14|68.94|71.01|68.81|71.14|68.94|71.01|68.81|0
1640000120000|2021-12-20 11:35:20|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1640000130000|2021-12-20 11:35:30|70.97|68.77|70.95|68.75|71.06|68.86|70.95|68.75|0
1640000140000|2021-12-20 11:35:40|70.97|68.77|71.08|68.88|71.14|68.94|70.97|68.77|0
1640000150000|2021-12-20 11:35:50|71.06|68.86|70.99|68.79|71.06|68.86|70.99|68.79|0
1640000160000|2021-12-20 11:36:00|71.01|68.81|70.97|68.77|71.01|68.81|70.97|68.77|0
1640000170000|2021-12-20 11:36:10|70.93|68.73|70.95|68.75|70.97|68.77|70.93|68.73|0
1640000180000|2021-12-20 11:36:20|70.93|68.73|70.99|68.79|71.01|68.81|70.93|68.73|0
1640000190000|2021-12-20 11:36:30|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1640000200000|2021-12-20 11:36:40|71.06|68.86|71.01|68.81|71.06|68.86|71.01|68.81|0
1640000220000|2021-12-20 11:37:00|70.99|68.79|70.92|68.72|70.99|68.79|70.92|68.72|0
1640000230000|2021-12-20 11:37:10|71.01|68.81|71.01|68.81|71.01|68.81|71.01|68.81|0
1640000240000|2021-12-20 11:37:20|71.1|68.9|71.14|68.94|71.14|68.94|71.1|68.9|0
1640000250000|2021-12-20 11:37:30|71.19|68.99|71.23|69.03|71.23|69.03|71.19|68.99|0
1640000260000|2021-12-20 11:37:40|71.27|69.07|71.25|69.05|71.27|69.07|71.25|69.05|0
1640000270000|2021-12-20 11:37:50|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1640000280000|2021-12-20 11:38:00|71.32|69.12|71.41|69.21|71.41|69.21|71.32|69.12|0
1640000290000|2021-12-20 11:38:10|71.36|69.16|71.41|69.21|71.41|69.21|71.36|69.16|0
1640000300000|2021-12-20 11:38:20|71.47|69.27|71.45|69.25|71.49|69.29|71.45|69.25|0
1640000310000|2021-12-20 11:38:30|71.43|69.23|71.45|69.25|71.45|69.25|71.43|69.23|0
1640000320000|2021-12-20 11:38:40|71.43|69.23|71.47|69.27|71.47|69.27|71.43|69.23|0
1640000330000|2021-12-20 11:38:50|71.49|69.29|71.47|69.27|71.49|69.29|71.45|69.25|0
1640000340000|2021-12-20 11:39:00|71.49|69.29|71.58|69.38|71.58|69.38|71.49|69.29|0
1640000350000|2021-12-20 11:39:10|71.62|69.42|71.58|69.38|71.67|69.47|71.58|69.38|0
1640000360000|2021-12-20 11:39:20|71.62|69.42|71.65|69.45|71.65|69.45|71.62|69.42|0
1640000370000|2021-12-20 11:39:30|71.67|69.47|71.65|69.45|71.67|69.47|71.62|69.42|0
1640000380000|2021-12-20 11:39:40|71.6|69.4|71.58|69.38|71.6|69.4|71.56|69.36|0
1640000390000|2021-12-20 11:39:50|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1640000400000|2021-12-20 11:40:00|71.65|69.45|71.67|69.47|71.67|69.47|71.62|69.42|0
1640000410000|2021-12-20 11:40:10|71.76|69.56|71.71|69.51|71.76|69.56|71.71|69.51|0
1640000420000|2021-12-20 11:40:20|71.69|69.49|71.71|69.51|71.71|69.51|71.69|69.49|0
1640000430000|2021-12-20 11:40:30|71.69|69.49|71.71|69.51|71.71|69.51|71.69|69.49|0
1640000440000|2021-12-20 11:40:40|71.69|69.49|71.69|69.49|71.69|69.49|71.67|69.47|0
1640000450000|2021-12-20 11:40:50|71.71|69.51|71.71|69.51|71.71|69.51|71.71|69.51|0
1640000470000|2021-12-20 11:41:10|71.69|69.49|71.67|69.47|71.71|69.51|71.67|69.47|0
1640000480000|2021-12-20 11:41:20|71.71|69.51|71.73|69.53|71.73|69.53|71.71|69.51|0
1640000490000|2021-12-20 11:41:30|71.71|69.51|71.69|69.49|71.71|69.51|71.69|69.49|0
1640000510000|2021-12-20 11:41:50|71.67|69.47|71.64|69.44|71.67|69.47|71.64|69.44|0
1640000520000|2021-12-20 11:42:00|71.58|69.38|71.49|69.29|71.58|69.38|71.49|69.29|0
1640000530000|2021-12-20 11:42:10|71.47|69.27|71.49|69.29|71.49|69.29|71.45|69.25|0
1640000540000|2021-12-20 11:42:20|71.51|69.31|71.53|69.33|71.53|69.33|71.51|69.31|0
1640000550000|2021-12-20 11:42:30|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1640000560000|2021-12-20 11:42:40|71.6|69.4|71.58|69.38|71.6|69.4|71.53|69.33|0
1640000570000|2021-12-20 11:42:50|71.6|69.4|71.6|69.4|71.6|69.4|71.58|69.38|0
1640000580000|2021-12-20 11:43:00|71.62|69.42|71.58|69.38|71.62|69.42|71.58|69.38|0
1640000590000|2021-12-20 11:43:10|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1640000600000|2021-12-20 11:43:20|71.64|69.44|71.64|69.44|71.66|69.46|71.64|69.44|0
1640000610000|2021-12-20 11:43:30|71.6|69.4|71.6|69.4|71.62|69.42|71.6|69.4|0
1640000620000|2021-12-20 11:43:40|71.62|69.42|71.6|69.4|71.62|69.42|71.6|69.4|0
1640000630000|2021-12-20 11:43:50|71.58|69.38|71.62|69.42|71.62|69.42|71.58|69.38|0
1640000640000|2021-12-20 11:44:00|71.58|69.38|71.62|69.42|71.62|69.42|71.58|69.38|0
1640000650000|2021-12-20 11:44:10|71.6|69.4|71.62|69.42|71.62|69.42|71.58|69.38|0
1640000660000|2021-12-20 11:44:20|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1640000670000|2021-12-20 11:44:30|71.56|69.36|71.56|69.36|71.56|69.36|71.56|69.36|0
1640000680000|2021-12-20 11:44:40|71.62|69.42|71.66|69.46|71.66|69.46|71.58|69.38|0
1640000690000|2021-12-20 11:44:50|71.71|69.51|71.71|69.51|71.71|69.51|71.66|69.46|0
1640000700000|2021-12-20 11:45:00|71.66|69.46|71.53|69.33|71.66|69.46|71.53|69.33|0
1640000710000|2021-12-20 11:45:10|71.51|69.31|71.55|69.35|71.55|69.35|71.51|69.31|0
1640000720000|2021-12-20 11:45:20|71.53|69.33|71.44|69.24|71.53|69.33|71.44|69.24|0
1640000730000|2021-12-20 11:45:30|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1640000740000|2021-12-20 11:45:40|71.51|69.31|71.53|69.33|71.55|69.35|71.51|69.31|0
1640000750000|2021-12-20 11:45:50|71.58|69.38|71.49|69.29|71.58|69.38|71.49|69.29|0
1640000760000|2021-12-20 11:46:00|71.42|69.22|71.4|69.2|71.42|69.22|71.36|69.16|0
1640000770000|2021-12-20 11:46:10|71.42|69.22|71.49|69.29|71.49|69.29|71.42|69.22|0
1640000780000|2021-12-20 11:46:20|71.44|69.24|71.42|69.22|71.44|69.24|71.42|69.22|0
1640000790000|2021-12-20 11:46:30|71.44|69.24|71.47|69.27|71.49|69.29|71.44|69.24|0
1640000800000|2021-12-20 11:46:40|71.44|69.24|71.44|69.24|71.44|69.24|71.4|69.2|0
1640000820000|2021-12-20 11:47:00|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1640000830000|2021-12-20 11:47:10|71.44|69.24|71.42|69.22|71.47|69.27|71.42|69.22|0
1640000840000|2021-12-20 11:47:20|71.44|69.24|71.47|69.27|71.47|69.27|71.44|69.24|0
1640000850000|2021-12-20 11:47:30|71.44|69.24|71.44|69.24|71.47|69.27|71.44|69.24|0
1640000860000|2021-12-20 11:47:40|71.49|69.29|71.47|69.27|71.49|69.29|71.47|69.27|0
1640000870000|2021-12-20 11:47:50|71.46|69.26|71.66|69.46|71.66|69.46|71.46|69.26|0
1640000880000|2021-12-20 11:48:00|71.71|69.51|71.71|69.51|71.71|69.51|71.68|69.48|0
1640000900000|2021-12-20 11:48:20|71.66|69.46|71.79|69.59|71.79|69.59|71.66|69.46|0
1640000910000|2021-12-20 11:48:30|71.88|69.68|71.93|69.73|71.93|69.73|71.88|69.68|0
1640000920000|2021-12-20 11:48:40|71.9|69.7|71.9|69.7|71.9|69.7|71.9|69.7|0
1640000930000|2021-12-20 11:48:50|71.88|69.68|71.86|69.66|71.88|69.68|71.86|69.66|0
1640000940000|2021-12-20 11:49:00|71.84|69.64|71.88|69.68|71.88|69.68|71.84|69.64|0
1640000950000|2021-12-20 11:49:10|71.93|69.73|71.9|69.7|71.93|69.73|71.9|69.7|0
1640000960000|2021-12-20 11:49:20|71.88|69.68|71.88|69.68|71.88|69.68|71.88|69.68|0
1640000970000|2021-12-20 11:49:30|71.92|69.72|71.88|69.68|71.92|69.72|71.88|69.68|0
1640000980000|2021-12-20 11:49:40|71.9|69.7|71.9|69.7|71.9|69.7|71.9|69.7|0
1640000990000|2021-12-20 11:49:50|71.88|69.68|71.88|69.68|71.88|69.68|71.88|69.68|0
1640001000000|2021-12-20 11:50:00|71.92|69.72|71.92|69.72|71.92|69.72|71.9|69.7|0
1640001010000|2021-12-20 11:50:10|71.9|69.7|71.97|69.77|71.97|69.77|71.9|69.7|0
1640001020000|2021-12-20 11:50:20|71.95|69.75|71.95|69.75|71.95|69.75|71.92|69.72|0
1640001030000|2021-12-20 11:50:30|71.9|69.7|71.95|69.75|71.95|69.75|71.9|69.7|0
1640001040000|2021-12-20 11:50:40|71.99|69.79|72.01|69.81|72.01|69.81|71.99|69.79|0
1640001050000|2021-12-20 11:50:50|71.97|69.77|71.97|69.77|71.97|69.77|71.97|69.77|0
1640001060000|2021-12-20 11:51:00|71.95|69.75|71.97|69.77|71.97|69.77|71.95|69.75|0
1640001070000|2021-12-20 11:51:10|71.95|69.75|71.77|69.57|71.95|69.75|71.77|69.57|0
1640001080000|2021-12-20 11:51:20|71.79|69.59|71.62|69.42|71.79|69.59|71.62|69.42|0
1640001090000|2021-12-20 11:51:30|71.66|69.46|71.7|69.5|71.7|69.5|71.66|69.46|0
1640001100000|2021-12-20 11:51:40|71.66|69.46|71.68|69.48|71.68|69.48|71.66|69.46|0
1640001110000|2021-12-20 11:51:50|71.7|69.5|71.75|69.55|71.75|69.55|71.7|69.5|0
1640001120000|2021-12-20 11:52:00|71.68|69.48|71.7|69.5|71.75|69.55|71.68|69.48|0
1640001130000|2021-12-20 11:52:10|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1640001140000|2021-12-20 11:52:20|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1640001150000|2021-12-20 11:52:30|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1640001160000|2021-12-20 11:52:40|71.68|69.48|71.66|69.46|71.68|69.48|71.66|69.46|0
1640001170000|2021-12-20 11:52:50|71.64|69.44|71.53|69.33|71.64|69.44|71.53|69.33|0
1640001180000|2021-12-20 11:53:00|71.51|69.31|71.53|69.33|71.53|69.33|71.51|69.31|0
1640001190000|2021-12-20 11:53:10|71.51|69.31|71.48|69.28|71.51|69.31|71.48|69.28|0
1640001200000|2021-12-20 11:53:20|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1640001210000|2021-12-20 11:53:30|71.48|69.28|71.57|69.37|71.57|69.37|71.48|69.28|0
1640001220000|2021-12-20 11:53:40|71.59|69.39|71.64|69.44|71.64|69.44|71.59|69.39|0
1640001230000|2021-12-20 11:53:50|71.61|69.41|71.61|69.41|71.61|69.41|71.59|69.39|0
1640001240000|2021-12-20 11:54:00|71.64|69.44|71.64|69.44|71.64|69.44|71.64|69.44|0
1640001250000|2021-12-20 11:54:10|71.66|69.46|71.57|69.37|71.66|69.46|71.57|69.37|0
1640001260000|2021-12-20 11:54:20|71.59|69.39|71.57|69.37|71.59|69.39|71.57|69.37|0
1640001270000|2021-12-20 11:54:30|71.59|69.39|71.59|69.39|71.59|69.39|71.59|69.39|0
1640001280000|2021-12-20 11:54:40|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1640001290000|2021-12-20 11:54:50|71.61|69.41|71.61|69.41|71.61|69.41|71.57|69.37|0
1640001300000|2021-12-20 11:55:00|71.48|69.28|71.48|69.28|71.48|69.28|71.48|69.28|0
1640001310000|2021-12-20 11:55:10|71.44|69.24|71.44|69.24|71.44|69.24|71.44|69.24|0
1640001320000|2021-12-20 11:55:20|71.48|69.28|71.57|69.37|71.57|69.37|71.46|69.26|0
1640001330000|2021-12-20 11:55:30|71.52|69.32|71.48|69.28|71.52|69.32|71.46|69.26|0
1640001340000|2021-12-20 11:55:40|71.46|69.26|71.39|69.19|71.46|69.26|71.39|69.19|0
1640001350000|2021-12-20 11:55:50|71.35|69.15|71.35|69.15|71.39|69.19|71.35|69.15|0
1640001360000|2021-12-20 11:56:00|71.26|69.06|71.13|68.93|71.26|69.06|71.13|68.93|0
1640001370000|2021-12-20 11:56:10|71.17|68.97|71.09|68.89|71.17|68.97|71.09|68.89|0
1640001380000|2021-12-20 11:56:20|71.04|68.84|71.09|68.89|71.11|68.91|71.04|68.84|0
1640001390000|2021-12-20 11:56:30|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1640001400000|2021-12-20 11:56:40|71.09|68.89|71.09|68.89|71.13|68.93|71.09|68.89|0
1640001410000|2021-12-20 11:56:50|71.06|68.86|71.04|68.84|71.06|68.86|71.04|68.84|0
1640001420000|2021-12-20 11:57:00|71|68.8|71.02|68.82|71.02|68.82|71|68.8|0
1640001430000|2021-12-20 11:57:10|71.04|68.84|71.09|68.89|71.09|68.89|71.04|68.84|0
1640001440000|2021-12-20 11:57:20|71.13|68.93|71.04|68.84|71.13|68.93|71.04|68.84|0
1640001450000|2021-12-20 11:57:30|71|68.8|71|68.8|71|68.8|71|68.8|0
1640001460000|2021-12-20 11:57:40|71.04|68.84|71.02|68.82|71.09|68.89|71.02|68.82|0
1640001470000|2021-12-20 11:57:50|70.91|68.71|70.8|68.6|70.91|68.71|70.8|68.6|0
1640001480000|2021-12-20 11:58:00|70.69|68.49|70.61|68.41|70.72|68.52|70.61|68.41|0
1640001490000|2021-12-20 11:58:10|70.65|68.45|70.52|68.32|70.69|68.49|70.52|68.32|0
1640001500000|2021-12-20 11:58:20|70.56|68.36|70.74|68.54|70.74|68.54|70.56|68.36|0
1640001510000|2021-12-20 11:58:30|70.82|68.62|70.8|68.6|70.82|68.62|70.8|68.6|0
1640001520000|2021-12-20 11:58:40|70.82|68.62|70.78|68.58|70.82|68.62|70.78|68.58|0
1640001530000|2021-12-20 11:58:50|70.74|68.54|70.69|68.49|70.74|68.54|70.69|68.49|0
1640001540000|2021-12-20 11:59:00|70.71|68.51|70.47|68.27|70.74|68.54|70.47|68.27|0
1640001550000|2021-12-20 11:59:10|70.54|68.34|70.5|68.3|70.54|68.34|70.5|68.3|0
1640001560000|2021-12-20 11:59:20|70.47|68.27|70.6|68.4|70.6|68.4|70.47|68.27|0
1640001570000|2021-12-20 11:59:30|70.65|68.45|70.6|68.4|70.65|68.45|70.56|68.36|0
1640001580000|2021-12-20 11:59:40|70.5|68.3|70.56|68.36|70.56|68.36|70.5|68.3|0
1640001590000|2021-12-20 11:59:50|70.6|68.4|70.39|68.19|70.6|68.4|70.39|68.19|0
1640001600000|2021-12-20 12:00:00|70.3|68.1|70.15|67.95|70.3|68.1|70.15|67.95|0
1640001610000|2021-12-20 12:00:10|70.21|68.01|70.04|67.84|70.21|68.01|69.98|67.78|0
1640001620000|2021-12-20 12:00:20|70.06|67.86|70.08|67.88|70.08|67.88|70|67.8|0
1640001630000|2021-12-20 12:00:30|70.04|67.84|70.04|67.84|70.04|67.84|70|67.8|0
1640001640000|2021-12-20 12:00:40|70|67.8|70|67.8|70|67.8|70|67.8|0
1640001650000|2021-12-20 12:00:50|70.17|67.97|70.17|67.97|70.17|67.97|70.11|67.91|0
1640001660000|2021-12-20 12:01:00|70.26|68.06|70.08|67.88|70.26|68.06|70.08|67.88|0
1640001670000|2021-12-20 12:01:10|70.06|67.86|70.13|67.93|70.13|67.93|70.04|67.84|0
1640001680000|2021-12-20 12:01:20|70.08|67.88|70.08|67.88|70.08|67.88|70.06|67.86|0
1640001690000|2021-12-20 12:01:30|70.04|67.84|69.87|67.67|70.04|67.84|69.83|67.63|0
1640001700000|2021-12-20 12:01:40|69.8|67.6|69.85|67.65|69.91|67.71|69.8|67.6|0
1640001710000|2021-12-20 12:01:50|69.83|67.63|69.72|67.52|69.83|67.63|69.65|67.45|0
1640001720000|2021-12-20 12:02:00|69.7|67.5|69.95|67.75|69.95|67.75|69.7|67.5|0
1640001730000|2021-12-20 12:02:10|70.04|67.84|69.93|67.73|70.04|67.84|69.93|67.73|0
1640001740000|2021-12-20 12:02:20|69.91|67.71|70|67.8|70|67.8|69.91|67.71|0
1640001750000|2021-12-20 12:02:30|70.13|67.93|70.21|68.01|70.21|68.01|70.13|67.93|0
1640001760000|2021-12-20 12:02:40|70.17|67.97|70.17|67.97|70.17|67.97|70.13|67.93|0
1640001770000|2021-12-20 12:02:50|70.13|67.93|70.21|68.01|70.21|68.01|70.13|67.93|0
1640001780000|2021-12-20 12:03:00|70.17|67.97|70.17|67.97|70.17|67.97|70.17|67.97|0
1640001790000|2021-12-20 12:03:10|70.21|68.01|70.17|67.97|70.21|68.01|70.17|67.97|0
1640001800000|2021-12-20 12:03:20|70.19|67.99|70.13|67.93|70.19|67.99|70.13|67.93|0
1640001810000|2021-12-20 12:03:30|70.21|68.01|70.26|68.06|70.26|68.06|70.17|67.97|0
1640001820000|2021-12-20 12:03:40|70.21|68.01|70.3|68.1|70.3|68.1|70.21|68.01|0
1640001830000|2021-12-20 12:03:50|70.21|68.01|70.21|68.01|70.21|68.01|70.19|67.99|0
1640001840000|2021-12-20 12:04:00|70.19|67.99|70.3|68.1|70.3|68.1|70.19|67.99|0
1640001850000|2021-12-20 12:04:10|70.32|68.12|70.3|68.1|70.32|68.12|70.3|68.1|0
1640001860000|2021-12-20 12:04:20|70.34|68.14|70.38|68.18|70.43|68.23|70.34|68.14|0
1640001870000|2021-12-20 12:04:30|70.36|68.16|70.25|68.05|70.36|68.16|70.23|68.03|0
1640001880000|2021-12-20 12:04:40|70.3|68.1|70.36|68.16|70.38|68.18|70.3|68.1|0
1640001890000|2021-12-20 12:04:50|70.38|68.18|70.3|68.1|70.38|68.18|70.3|68.1|0
1640001900000|2021-12-20 12:05:00|70.25|68.05|70.25|68.05|70.25|68.05|70.25|68.05|0
1640001910000|2021-12-20 12:05:10|70.21|68.01|70.21|68.01|70.23|68.03|70.21|68.01|0
1640001920000|2021-12-20 12:05:20|70.25|68.05|70.41|68.21|70.41|68.21|70.25|68.05|0
1640001930000|2021-12-20 12:05:30|70.3|68.1|70.36|68.16|70.36|68.16|70.3|68.1|0
1640001940000|2021-12-20 12:05:40|70.25|68.05|70.99|68.79|71.04|68.84|70.21|68.01|0
1640001950000|2021-12-20 12:05:50|71.02|68.82|69.87|67.67|71.02|68.82|69.87|67.67|0
1640001960000|2021-12-20 12:06:00|69.85|67.65|69.32|67.12|69.91|67.71|69.32|67.12|0
1640001970000|2021-12-20 12:06:10|69.27|67.07|69.27|67.07|69.32|67.12|69.27|67.07|0
1640001980000|2021-12-20 12:06:20|69.32|67.12|69.32|67.12|69.36|67.16|69.32|67.12|0
1640001990000|2021-12-20 12:06:30|69.27|67.07|69.06|66.86|69.27|67.07|69.06|66.86|0
1640002000000|2021-12-20 12:06:40|68.97|66.77|69.02|66.82|69.02|66.82|68.93|66.73|0
1640002010000|2021-12-20 12:06:50|69.06|66.86|69.15|66.95|69.15|66.95|69.02|66.82|0
1640002020000|2021-12-20 12:07:00|69.19|66.99|69.15|66.95|69.19|66.99|69.1|66.9|0
1640002030000|2021-12-20 12:07:10|69.14|66.94|69.14|66.94|69.19|66.99|69.14|66.94|0
1640002040000|2021-12-20 12:07:20|69.12|66.92|69.12|66.92|69.21|67.01|69.12|66.92|0
1640002050000|2021-12-20 12:07:30|69.1|66.9|69.1|66.9|69.12|66.92|69.1|66.9|0
1640002060000|2021-12-20 12:07:40|69.12|66.92|69.12|66.92|69.14|66.94|69.1|66.9|0
1640002070000|2021-12-20 12:07:50|69.02|66.82|69.06|66.86|69.06|66.86|69.02|66.82|0
1640002080000|2021-12-20 12:08:00|69.08|66.88|69.02|66.82|69.08|66.88|69.02|66.82|0
1640002090000|2021-12-20 12:08:10|68.97|66.77|69|66.8|69|66.8|68.97|66.77|0
1640002100000|2021-12-20 12:08:20|69.02|66.82|68.89|66.69|69.02|66.82|68.89|66.69|0
1640002110000|2021-12-20 12:08:30|69.06|66.86|68.97|66.77|69.06|66.86|68.97|66.77|0
1640002120000|2021-12-20 12:08:40|68.91|66.71|68.91|66.71|68.91|66.71|68.91|66.71|0
1640002130000|2021-12-20 12:08:50|68.89|66.69|68.99|66.79|68.99|66.79|68.89|66.69|0
1640002140000|2021-12-20 12:09:00|68.97|66.77|68.99|66.79|69.02|66.82|68.97|66.77|0
1640002150000|2021-12-20 12:09:10|68.97|66.77|68.93|66.73|69.02|66.82|68.93|66.73|0
1640002160000|2021-12-20 12:09:20|68.87|66.67|68.63|66.43|68.87|66.67|68.63|66.43|0
1640002170000|2021-12-20 12:09:30|68.55|66.35|68.59|66.39|68.61|66.41|68.55|66.35|0
1640002180000|2021-12-20 12:09:40|68.63|66.43|68.8|66.6|68.8|66.6|68.63|66.43|0
1640002190000|2021-12-20 12:09:50|68.82|66.62|68.89|66.69|68.89|66.69|68.82|66.62|0
1640002200000|2021-12-20 12:10:00|68.93|66.73|68.97|66.77|68.97|66.77|68.89|66.69|0
1640002210000|2021-12-20 12:10:10|68.93|66.73|68.55|66.35|69.06|66.86|68.55|66.35|0
1640002220000|2021-12-20 12:10:20|68.57|66.37|68.66|66.46|68.66|66.46|68.57|66.37|0
1640002230000|2021-12-20 12:10:30|68.64|66.44|68.62|66.42|68.66|66.46|68.57|66.37|0
1640002240000|2021-12-20 12:10:40|68.57|66.37|68.49|66.29|68.57|66.37|68.49|66.29|0
1640002250000|2021-12-20 12:10:50|68.47|66.27|68.49|66.29|68.49|66.29|68.47|66.27|0
1640002260000|2021-12-20 12:11:00|68.57|66.37|68.59|66.39|68.59|66.39|68.57|66.37|0
1640002270000|2021-12-20 12:11:10|68.55|66.35|68.49|66.29|68.55|66.35|68.44|66.24|0
1640002280000|2021-12-20 12:11:20|68.47|66.27|68.51|66.31|68.51|66.31|68.44|66.24|0
1640002290000|2021-12-20 12:11:30|68.53|66.33|68.51|66.31|68.53|66.33|68.51|66.31|0
1640002300000|2021-12-20 12:11:40|68.55|66.35|68.59|66.39|68.61|66.41|68.55|66.35|0
1640002310000|2021-12-20 12:11:50|68.61|66.41|68.61|66.41|68.61|66.41|68.61|66.41|0
1640002320000|2021-12-20 12:12:00|68.59|66.39|68.57|66.37|68.59|66.39|68.57|66.37|0
1640002330000|2021-12-20 12:12:10|68.59|66.39|68.44|66.24|68.59|66.39|68.44|66.24|0
1640002340000|2021-12-20 12:12:20|68.49|66.29|68.51|66.31|68.53|66.33|68.49|66.29|0
1640002350000|2021-12-20 12:12:30|68.49|66.29|68.53|66.33|68.53|66.33|68.44|66.24|0
1640002360000|2021-12-20 12:12:40|68.57|66.37|68.61|66.41|68.61|66.41|68.57|66.37|0
1640002370000|2021-12-20 12:12:50|68.59|66.39|68.59|66.39|68.59|66.39|68.59|66.39|0
1640002380000|2021-12-20 12:13:00|68.61|66.41|68.53|66.33|68.61|66.41|68.53|66.33|0
1640002390000|2021-12-20 12:13:10|68.51|66.31|68.66|66.46|68.7|66.5|68.51|66.31|0
1640002400000|2021-12-20 12:13:20|68.7|66.5|68.74|66.54|68.74|66.54|68.7|66.5|0
1640002410000|2021-12-20 12:13:30|68.72|66.52|68.66|66.46|68.72|66.52|68.66|66.46|0
1640002420000|2021-12-20 12:13:40|68.78|66.58|68.76|66.56|68.78|66.58|68.76|66.56|0
1640002430000|2021-12-20 12:13:50|68.78|66.58|68.78|66.58|68.78|66.58|68.74|66.54|0
1640002440000|2021-12-20 12:14:00|68.81|66.61|68.78|66.58|68.81|66.61|68.78|66.58|0
1640002450000|2021-12-20 12:14:10|68.83|66.63|68.78|66.58|68.83|66.63|68.78|66.58|0
1640002460000|2021-12-20 12:14:20|68.74|66.54|68.7|66.5|68.74|66.54|68.7|66.5|0
1640002470000|2021-12-20 12:14:30|68.66|66.46|68.76|66.56|68.76|66.56|68.66|66.46|0
1640002480000|2021-12-20 12:14:40|68.78|66.58|68.76|66.56|68.78|66.58|68.74|66.54|0
1640002490000|2021-12-20 12:14:50|68.74|66.54|68.74|66.54|68.81|66.61|68.74|66.54|0
1640002500000|2021-12-20 12:15:00|68.78|66.58|68.83|66.63|68.83|66.63|68.74|66.54|0
1640002510000|2021-12-20 12:15:10|68.95|66.75|68.95|66.75|68.95|66.75|68.95|66.75|0
1640002520000|2021-12-20 12:15:20|69|66.8|68.95|66.75|69|66.8|68.95|66.75|0
1640002530000|2021-12-20 12:15:30|69.08|66.88|69.17|66.97|69.17|66.97|69.08|66.88|0
1640002540000|2021-12-20 12:15:40|69.21|67.01|69.21|67.01|69.21|67.01|69.21|67.01|0
1640002550000|2021-12-20 12:15:50|69.26|67.06|69.26|67.06|69.26|67.06|69.21|67.01|0
1640002560000|2021-12-20 12:16:00|69.21|67.01|69.23|67.03|69.23|67.03|69.21|67.01|0
1640002570000|2021-12-20 12:16:10|69.21|67.01|69.3|67.1|69.34|67.14|69.21|67.01|0
1640002580000|2021-12-20 12:16:20|69.25|67.05|69.3|67.1|69.3|67.1|69.25|67.05|0
1640002590000|2021-12-20 12:16:30|69.25|67.05|69.21|67.01|69.25|67.05|69.21|67.01|0
1640002600000|2021-12-20 12:16:40|69.23|67.03|69.21|67.01|69.25|67.05|69.21|67.01|0
1640002610000|2021-12-20 12:16:50|69.17|66.97|69.25|67.05|69.25|67.05|69.17|66.97|0
1640002620000|2021-12-20 12:17:00|69.19|66.99|69.21|67.01|69.21|67.01|69.19|66.99|0
1640002630000|2021-12-20 12:17:10|69.23|67.03|69.41|67.21|69.41|67.21|69.23|67.03|0
1640002640000|2021-12-20 12:17:20|69.47|67.27|69.56|67.36|69.56|67.36|69.47|67.27|0
1640002650000|2021-12-20 12:17:30|69.58|67.38|69.62|67.42|69.64|67.44|69.58|67.38|0
1640002660000|2021-12-20 12:17:40|69.64|67.44|69.64|67.44|69.64|67.44|69.62|67.42|0
1640002670000|2021-12-20 12:17:50|69.62|67.42|69.64|67.44|69.69|67.49|69.62|67.42|0
1640002680000|2021-12-20 12:18:00|69.62|67.42|69.56|67.36|69.64|67.44|69.56|67.36|0
1640002690000|2021-12-20 12:18:10|69.54|67.34|69.53|67.33|69.56|67.36|69.53|67.33|0
1640002700000|2021-12-20 12:18:20|69.56|67.36|69.51|67.31|69.56|67.36|69.51|67.31|0
1640002710000|2021-12-20 12:18:30|69.47|67.27|69.45|67.25|69.47|67.27|69.45|67.25|0
1640002720000|2021-12-20 12:18:40|69.43|67.23|69.51|67.31|69.51|67.31|69.43|67.23|0
1640002730000|2021-12-20 12:18:50|69.49|67.29|69.51|67.31|69.51|67.31|69.49|67.29|0
1640002740000|2021-12-20 12:19:00|69.56|67.36|69.56|67.36|69.6|67.4|69.56|67.36|0
1640002750000|2021-12-20 12:19:10|69.6|67.4|69.6|67.4|69.6|67.4|69.6|67.4|0
1640002760000|2021-12-20 12:19:20|69.64|67.44|69.73|67.53|69.73|67.53|69.64|67.44|0
1640002770000|2021-12-20 12:19:30|69.75|67.55|69.77|67.57|69.77|67.57|69.73|67.53|0
1640002780000|2021-12-20 12:19:40|69.73|67.53|69.6|67.4|69.73|67.53|69.55|67.35|0
1640002790000|2021-12-20 12:19:50|69.62|67.42|69.73|67.53|69.73|67.53|69.62|67.42|0
1640002800000|2021-12-20 12:20:00|69.68|67.48|69.71|67.51|69.73|67.53|69.68|67.48|0
1640002810000|2021-12-20 12:20:10|69.68|67.48|69.73|67.53|69.86|67.66|69.68|67.48|0
1640002820000|2021-12-20 12:20:20|69.68|67.48|69.64|67.44|69.68|67.48|69.64|67.44|0
1640002830000|2021-12-20 12:20:30|69.68|67.48|69.55|67.35|69.68|67.48|69.55|67.35|0
1640002840000|2021-12-20 12:20:40|69.53|67.33|69.49|67.29|69.53|67.33|69.49|67.29|0
1640002850000|2021-12-20 12:20:50|69.42|67.22|69.47|67.27|69.47|67.27|69.42|67.22|0
1640002870000|2021-12-20 12:21:10|69.51|67.31|69.68|67.48|69.68|67.48|69.51|67.31|0
1640002880000|2021-12-20 12:21:20|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1640002890000|2021-12-20 12:21:30|69.77|67.57|69.79|67.59|69.81|67.61|69.77|67.57|0
1640002900000|2021-12-20 12:21:40|69.77|67.57|69.81|67.61|69.86|67.66|69.77|67.57|0
1640002910000|2021-12-20 12:21:50|69.77|67.57|69.81|67.61|69.86|67.66|69.77|67.57|0
1640002920000|2021-12-20 12:22:00|69.77|67.57|70.88|68.68|70.88|68.68|69.77|67.57|0
1640002930000|2021-12-20 12:22:10|70.77|68.57|70.21|68.01|70.77|68.57|70.21|68.01|0
1640002940000|2021-12-20 12:22:20|70.19|67.99|70.21|68.01|70.21|68.01|70.17|67.97|0
1640002950000|2021-12-20 12:22:30|70.19|67.99|70.13|67.93|70.19|67.99|70.13|67.93|0
1640002960000|2021-12-20 12:22:40|70.17|67.97|70.04|67.84|70.17|67.97|70.04|67.84|0
1640002970000|2021-12-20 12:22:50|70|67.8|69.78|67.58|70|67.8|69.78|67.58|0
1640002980000|2021-12-20 12:23:00|69.82|67.62|69.82|67.62|69.82|67.62|69.78|67.58|0
1640002990000|2021-12-20 12:23:10|69.87|67.67|70|67.8|70|67.8|69.85|67.65|0
1640003000000|2021-12-20 12:23:20|69.78|67.58|69.78|67.58|69.78|67.58|69.76|67.56|0
1640003010000|2021-12-20 12:23:30|69.82|67.62|70|67.8|70|67.8|69.82|67.62|0
1640003020000|2021-12-20 12:23:40|69.95|67.75|69.95|67.75|69.95|67.75|69.95|67.75|0
1640003030000|2021-12-20 12:23:50|69.91|67.71|69.97|67.77|69.97|67.77|69.91|67.71|0
1640003040000|2021-12-20 12:24:00|70|67.8|70|67.8|70|67.8|70|67.8|0
1640003050000|2021-12-20 12:24:10|70.04|67.84|70.04|67.84|70.04|67.84|70|67.8|0
1640003060000|2021-12-20 12:24:20|70.06|67.86|69.99|67.79|70.06|67.86|69.99|67.79|0
1640003070000|2021-12-20 12:24:30|69.95|67.75|69.99|67.79|69.99|67.79|69.95|67.75|0
1640003080000|2021-12-20 12:24:40|69.93|67.73|69.91|67.71|69.93|67.73|69.91|67.71|0
1640003090000|2021-12-20 12:24:50|69.95|67.75|69.91|67.71|69.95|67.75|69.91|67.71|0
1640003100000|2021-12-20 12:25:00|69.95|67.75|69.99|67.79|69.99|67.79|69.95|67.75|0
1640003110000|2021-12-20 12:25:10|69.95|67.75|69.78|67.58|69.95|67.75|69.78|67.58|0
1640003120000|2021-12-20 12:25:20|69.8|67.6|69.76|67.56|69.8|67.6|69.76|67.56|0
1640003130000|2021-12-20 12:25:30|69.73|67.53|69.73|67.53|69.73|67.53|69.73|67.53|0
1640003140000|2021-12-20 12:25:40|69.82|67.62|69.91|67.71|69.91|67.71|69.82|67.62|0
1640003150000|2021-12-20 12:25:50|69.86|67.66|69.89|67.69|69.89|67.69|69.86|67.66|0
1640003160000|2021-12-20 12:26:00|69.91|67.71|69.91|67.71|69.91|67.71|69.91|67.71|0
1640003170000|2021-12-20 12:26:10|69.89|67.69|69.89|67.69|69.89|67.69|69.86|67.66|0
1640003180000|2021-12-20 12:26:20|69.95|67.75|70.21|68.01|70.21|68.01|69.95|67.75|0
1640003190000|2021-12-20 12:26:30|70.19|67.99|70.12|67.92|70.19|67.99|70.12|67.92|0
1640003200000|2021-12-20 12:26:40|70.21|68.01|70.25|68.05|70.25|68.05|70.21|68.01|0
1640003210000|2021-12-20 12:26:50|70.17|67.97|70.21|68.01|70.21|68.01|70.15|67.95|0
1640003220000|2021-12-20 12:27:00|70.23|68.03|70.25|68.05|70.25|68.05|70.23|68.03|0
1640003230000|2021-12-20 12:27:10|70.21|68.01|70.25|68.05|70.25|68.05|70.21|68.01|0
1640003240000|2021-12-20 12:27:20|70.3|68.1|70.25|68.05|70.3|68.1|70.25|68.05|0
1640003250000|2021-12-20 12:27:30|70.3|68.1|70.28|68.08|70.3|68.1|70.25|68.05|0
1640003260000|2021-12-20 12:27:40|70.25|68.05|70.3|68.1|70.34|68.14|70.25|68.05|0
1640003270000|2021-12-20 12:27:50|70.25|68.05|70.25|68.05|70.3|68.1|70.23|68.03|0
1640003280000|2021-12-20 12:28:00|70.23|68.03|70.3|68.1|70.3|68.1|70.23|68.03|0
1640003290000|2021-12-20 12:28:10|70.28|68.08|70.28|68.08|70.3|68.1|70.28|68.08|0
1640003300000|2021-12-20 12:28:20|70.25|68.05|70.21|68.01|70.25|68.05|70.21|68.01|0
1640003310000|2021-12-20 12:28:30|70.34|68.14|70.34|68.14|70.34|68.14|70.34|68.14|0
1640003320000|2021-12-20 12:28:40|70.38|68.18|70.34|68.14|70.38|68.18|70.34|68.14|0
1640003330000|2021-12-20 12:28:50|70.27|68.07|70.25|68.05|70.27|68.07|70.25|68.05|0
1640003340000|2021-12-20 12:29:00|70.23|68.03|70.21|68.01|70.23|68.03|70.19|67.99|0
1640003350000|2021-12-20 12:29:10|70.27|68.07|70.27|68.07|70.27|68.07|70.25|68.05|0
1640003360000|2021-12-20 12:29:20|70.25|68.05|70.25|68.05|70.25|68.05|70.25|68.05|0
1640003370000|2021-12-20 12:29:30|70.21|68.01|70.25|68.05|70.25|68.05|70.21|68.01|0
1640003380000|2021-12-20 12:29:40|70.23|68.03|70.23|68.03|70.25|68.05|70.21|68.01|0
1640003390000|2021-12-20 12:29:50|70.21|68.01|70.34|68.14|70.34|68.14|70.21|68.01|0
1640003400000|2021-12-20 12:30:00|70.38|68.18|70.29|68.09|70.38|68.18|70.29|68.09|0
1640003410000|2021-12-20 12:30:10|70.34|68.14|70.29|68.09|70.34|68.14|70.29|68.09|0
1640003420000|2021-12-20 12:30:20|70.38|68.18|70.36|68.16|70.38|68.18|70.34|68.14|0
1640003430000|2021-12-20 12:30:30|70.34|68.14|70.34|68.14|70.34|68.14|70.34|68.14|0
1640003440000|2021-12-20 12:30:40|70.36|68.16|70.42|68.22|70.42|68.22|70.34|68.14|0
1640003450000|2021-12-20 12:30:50|70.47|68.27|70.45|68.25|70.47|68.27|70.45|68.25|0
1640003460000|2021-12-20 12:31:00|70.42|68.22|70.29|68.09|70.42|68.22|70.29|68.09|0
1640003470000|2021-12-20 12:31:10|70.34|68.14|70.34|68.14|70.36|68.16|70.34|68.14|0
1640003480000|2021-12-20 12:31:20|70.21|68.01|70.23|68.03|70.25|68.05|70.16|67.96|0
1640003490000|2021-12-20 12:31:30|70.21|68.01|70.16|67.96|70.21|68.01|70.16|67.96|0
1640003500000|2021-12-20 12:31:40|70.12|67.92|70.08|67.88|70.12|67.92|70.08|67.88|0
1640003510000|2021-12-20 12:31:50|70.12|67.92|70.21|68.01|70.21|68.01|70.06|67.86|0
1640003520000|2021-12-20 12:32:00|70.16|67.96|70.25|68.05|70.25|68.05|70.16|67.96|0
1640003530000|2021-12-20 12:32:10|70.29|68.09|70.21|68.01|70.29|68.09|70.21|68.01|0
1640003550000|2021-12-20 12:32:30|70.16|67.96|70.21|68.01|70.25|68.05|70.16|67.96|0
1640003560000|2021-12-20 12:32:40|70.25|68.05|70.23|68.03|70.25|68.05|70.21|68.01|0
1640003570000|2021-12-20 12:32:50|70.16|67.96|70.16|67.96|70.16|67.96|70.16|67.96|0
1640003580000|2021-12-20 12:33:00|70.19|67.99|70.12|67.92|70.23|68.03|70.12|67.92|0
1640003590000|2021-12-20 12:33:10|70.14|67.94|70.14|67.94|70.16|67.96|70.14|67.94|0
1640003600000|2021-12-20 12:33:20|70.16|67.96|70.08|67.88|70.16|67.96|70.08|67.88|0
1640003610000|2021-12-20 12:33:30|70.05|67.85|69.99|67.79|70.05|67.85|69.99|67.79|0
1640003620000|2021-12-20 12:33:40|70.08|67.88|70.03|67.83|70.08|67.88|70.01|67.81|0
1640003630000|2021-12-20 12:33:50|70.01|67.81|69.99|67.79|70.01|67.81|69.99|67.79|0
1640003640000|2021-12-20 12:34:00|70.01|67.81|70.12|67.92|70.12|67.92|70.01|67.81|0
1640003650000|2021-12-20 12:34:10|70.14|67.94|70.2|68|70.2|68|70.14|67.94|0
1640003660000|2021-12-20 12:34:20|70.16|67.96|70.12|67.92|70.16|67.96|70.12|67.92|0
1640003670000|2021-12-20 12:34:30|70.14|67.94|69.99|67.79|70.14|67.94|69.99|67.79|0
1640003680000|2021-12-20 12:34:40|70.07|67.87|69.9|67.7|70.07|67.87|69.9|67.7|0
1640003690000|2021-12-20 12:34:50|69.94|67.74|69.94|67.74|69.94|67.74|69.94|67.74|0
1640003700000|2021-12-20 12:35:00|69.9|67.7|69.92|67.72|69.94|67.74|69.9|67.7|0
1640003710000|2021-12-20 12:35:10|69.94|67.74|70.05|67.85|70.05|67.85|69.94|67.74|0
1640003720000|2021-12-20 12:35:20|70.03|67.83|69.99|67.79|70.03|67.83|69.99|67.79|0
1640003730000|2021-12-20 12:35:30|70.07|67.87|70.12|67.92|70.14|67.94|70.07|67.87|0
1640003740000|2021-12-20 12:35:40|70.1|67.9|70.12|67.92|70.12|67.92|70.1|67.9|0
1640003750000|2021-12-20 12:35:50|70.1|67.9|70.1|67.9|70.1|67.9|70.1|67.9|0
1640003760000|2021-12-20 12:36:00|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1640003770000|2021-12-20 12:36:10|70.07|67.87|70.03|67.83|70.07|67.87|69.99|67.79|0
1640003780000|2021-12-20 12:36:20|70.01|67.81|70.03|67.83|70.03|67.83|70.01|67.81|0
1640003790000|2021-12-20 12:36:30|70.01|67.81|70.03|67.83|70.03|67.83|70.01|67.81|0
1640003810000|2021-12-20 12:36:50|69.9|67.7|69.84|67.64|69.9|67.7|69.84|67.64|0
1640003820000|2021-12-20 12:37:00|69.81|67.61|69.81|67.61|69.86|67.66|69.81|67.61|0
1640003830000|2021-12-20 12:37:10|69.99|67.79|69.92|67.72|69.99|67.79|69.92|67.72|0
1640003840000|2021-12-20 12:37:20|69.94|67.74|70.07|67.87|70.07|67.87|69.94|67.74|0
1640003850000|2021-12-20 12:37:30|70.12|67.92|70.03|67.83|70.12|67.92|70.03|67.83|0
1640003860000|2021-12-20 12:37:40|70.05|67.85|70.07|67.87|70.12|67.92|70.05|67.85|0
1640003870000|2021-12-20 12:37:50|70.12|67.92|70.16|67.96|70.16|67.96|70.12|67.92|0
1640003880000|2021-12-20 12:38:00|70.12|67.92|70.12|67.92|70.12|67.92|70.12|67.92|0
1640003890000|2021-12-20 12:38:10|70.18|67.98|70.22|68.02|70.22|68.02|70.18|67.98|0
1640003900000|2021-12-20 12:38:20|70.2|68|70.2|68|70.2|68|70.16|67.96|0
1640003910000|2021-12-20 12:38:30|70.14|67.94|70.18|67.98|70.18|67.98|70.14|67.94|0
1640003920000|2021-12-20 12:38:40|70.16|67.96|70.2|68|70.2|68|70.16|67.96|0
1640003930000|2021-12-20 12:38:50|70.25|68.05|70.2|68|70.25|68.05|70.2|68|0
1640003940000|2021-12-20 12:39:00|70.16|67.96|70.2|68|70.2|68|70.16|67.96|0
1640003950000|2021-12-20 12:39:10|70.14|67.94|70.16|67.96|70.16|67.96|70.14|67.94|0
1640003960000|2021-12-20 12:39:20|70.05|67.85|70.05|67.85|70.05|67.85|70.03|67.83|0
1640003970000|2021-12-20 12:39:30|70.07|67.87|70.05|67.85|70.09|67.89|70.05|67.85|0
1640003980000|2021-12-20 12:39:40|70.03|67.83|69.98|67.78|70.03|67.83|69.98|67.78|0
1640003990000|2021-12-20 12:39:50|69.96|67.76|69.94|67.74|69.96|67.76|69.94|67.74|0
1640004000000|2021-12-20 12:40:00|69.9|67.7|69.83|67.63|69.94|67.74|69.83|67.63|0
1640004010000|2021-12-20 12:40:10|69.77|67.57|69.72|67.52|69.77|67.57|69.72|67.52|0
1640004020000|2021-12-20 12:40:20|69.77|67.57|69.77|67.57|69.77|67.57|69.77|67.57|0
1640004030000|2021-12-20 12:40:30|69.85|67.65|70.03|67.83|70.03|67.83|69.85|67.65|0
1640004040000|2021-12-20 12:40:40|69.98|67.78|70.03|67.83|70.07|67.87|69.94|67.74|0
1640004050000|2021-12-20 12:40:50|70.01|67.81|70.03|67.83|70.07|67.87|70.01|67.81|0
1640004060000|2021-12-20 12:41:00|69.98|67.78|69.98|67.78|70.03|67.83|69.98|67.78|0
1640004070000|2021-12-20 12:41:10|70.03|67.83|70.07|67.87|70.07|67.87|70.03|67.83|0
1640004080000|2021-12-20 12:41:20|70.03|67.83|69.98|67.78|70.03|67.83|69.98|67.78|0
1640004100000|2021-12-20 12:41:40|69.94|67.74|69.98|67.78|69.98|67.78|69.94|67.74|0
1640004120000|2021-12-20 12:42:00|70.03|67.83|70.01|67.81|70.03|67.83|70.01|67.81|0
1640004130000|2021-12-20 12:42:10|69.96|67.76|69.94|67.74|69.96|67.76|69.94|67.74|0
1640004140000|2021-12-20 12:42:20|69.9|67.7|69.94|67.74|69.94|67.74|69.9|67.7|0
1640004150000|2021-12-20 12:42:30|69.92|67.72|69.9|67.7|69.92|67.72|69.9|67.7|0
1640004160000|2021-12-20 12:42:40|69.85|67.65|69.85|67.65|69.85|67.65|69.85|67.65|0
1640004170000|2021-12-20 12:42:50|69.9|67.7|69.9|67.7|69.9|67.7|69.9|67.7|0
1640004180000|2021-12-20 12:43:00|69.87|67.67|69.77|67.57|69.9|67.7|69.77|67.57|0
1640004200000|2021-12-20 12:43:20|69.72|67.52|69.72|67.52|69.72|67.52|69.72|67.52|0
1640004220000|2021-12-20 12:43:40|69.77|67.57|69.72|67.52|69.77|67.57|69.72|67.52|0
1640004230000|2021-12-20 12:43:50|69.68|67.48|69.77|67.57|69.77|67.57|69.68|67.48|0
1640004240000|2021-12-20 12:44:00|69.76|67.56|69.74|67.54|69.76|67.56|69.74|67.54|0
1640004250000|2021-12-20 12:44:10|69.76|67.56|69.76|67.56|69.76|67.56|69.76|67.56|0
1640004260000|2021-12-20 12:44:20|69.89|67.69|69.96|67.76|69.96|67.76|69.89|67.69|0
1640004270000|2021-12-20 12:44:30|69.94|67.74|69.96|67.76|69.98|67.78|69.94|67.74|0
1640004280000|2021-12-20 12:44:40|69.92|67.72|69.96|67.76|69.96|67.76|69.89|67.69|0
1640004290000|2021-12-20 12:44:50|69.98|67.78|70.02|67.82|70.07|67.87|69.98|67.78|0
1640004300000|2021-12-20 12:45:00|69.98|67.78|69.98|67.78|70.02|67.82|69.98|67.78|0
1640004310000|2021-12-20 12:45:10|70.02|67.82|70.05|67.85|70.07|67.87|70.02|67.82|0
1640004320000|2021-12-20 12:45:20|70.02|67.82|69.98|67.78|70.02|67.82|69.98|67.78|0
1640004330000|2021-12-20 12:45:30|70.02|67.82|70.07|67.87|70.07|67.87|70.02|67.82|0
1640004340000|2021-12-20 12:45:40|70.02|67.82|69.98|67.78|70.02|67.82|69.98|67.78|0
1640004350000|2021-12-20 12:45:50|70.02|67.82|70.07|67.87|70.07|67.87|69.98|67.78|0
1640004360000|2021-12-20 12:46:00|70.05|67.85|70.02|67.82|70.05|67.85|70.02|67.82|0
1640004370000|2021-12-20 12:46:10|70|67.8|69.98|67.78|70|67.8|69.96|67.76|0
1640004380000|2021-12-20 12:46:20|70.11|67.91|70.15|67.95|70.15|67.95|70.11|67.91|0
1640004390000|2021-12-20 12:46:30|70.11|67.91|70.24|68.04|70.24|68.04|70.11|67.91|0
1640004400000|2021-12-20 12:46:40|70.2|68|70.2|68|70.2|68|70.2|68|0
1640004410000|2021-12-20 12:46:50|70.22|68.02|70.24|68.04|70.24|68.04|70.22|68.02|0
1640004420000|2021-12-20 12:47:00|70.37|68.17|70.5|68.3|70.5|68.3|70.37|68.17|0
1640004430000|2021-12-20 12:47:10|70.59|68.39|70.59|68.39|70.59|68.39|70.59|68.39|0
1640004440000|2021-12-20 12:47:20|70.68|68.48|70.54|68.34|70.68|68.48|70.54|68.34|0
1640004450000|2021-12-20 12:47:30|70.5|68.3|70.5|68.3|70.54|68.34|70.5|68.3|0
1640004460000|2021-12-20 12:47:40|70.46|68.26|70.5|68.3|70.5|68.3|70.46|68.26|0
1640004470000|2021-12-20 12:47:50|70.54|68.34|70.63|68.43|70.63|68.43|70.54|68.34|0
1640004480000|2021-12-20 12:48:00|70.65|68.45|70.63|68.43|70.65|68.45|70.59|68.39|0
1640004490000|2021-12-20 12:48:10|70.67|68.47|70.48|68.28|70.67|68.47|70.41|68.21|0
1640004500000|2021-12-20 12:48:20|70.33|68.13|70.41|68.21|70.44|68.24|70.33|68.13|0
1640004510000|2021-12-20 12:48:30|70.39|68.19|70.37|68.17|70.39|68.19|70.37|68.17|0
1640004520000|2021-12-20 12:48:40|70.41|68.21|70.41|68.21|70.46|68.26|70.41|68.21|0
1640004530000|2021-12-20 12:48:50|70.46|68.26|70.46|68.26|70.46|68.26|70.41|68.21|0
1640004540000|2021-12-20 12:49:00|70.59|68.39|70.5|68.3|70.59|68.39|70.5|68.3|0
1640004550000|2021-12-20 12:49:10|70.54|68.34|70.5|68.3|70.54|68.34|70.5|68.3|0
1640004560000|2021-12-20 12:49:20|70.54|68.34|70.52|68.32|70.54|68.34|70.52|68.32|0
1640004570000|2021-12-20 12:49:30|70.54|68.34|70.54|68.34|70.54|68.34|70.54|68.34|0
1640004580000|2021-12-20 12:49:40|70.52|68.32|70.54|68.34|70.54|68.34|70.5|68.3|0
1640004590000|2021-12-20 12:49:50|70.59|68.39|70.54|68.34|70.59|68.39|70.54|68.34|0
1640004600000|2021-12-20 12:50:00|70.5|68.3|70.63|68.43|70.63|68.43|70.5|68.3|0
1640004610000|2021-12-20 12:50:10|70.59|68.39|70.59|68.39|70.59|68.39|70.54|68.34|0
1640004620000|2021-12-20 12:50:20|70.54|68.34|70.43|68.23|70.54|68.34|70.43|68.23|0
1640004630000|2021-12-20 12:50:30|70.41|68.21|70.45|68.25|70.45|68.25|70.41|68.21|0
1640004640000|2021-12-20 12:50:40|70.41|68.21|70.5|68.3|70.52|68.32|70.41|68.21|0
1640004650000|2021-12-20 12:50:50|70.48|68.28|70.45|68.25|70.48|68.28|70.45|68.25|0
1640004660000|2021-12-20 12:51:00|70.41|68.21|70.28|68.08|70.41|68.21|70.28|68.08|0
1640004670000|2021-12-20 12:51:10|70.24|68.04|70.28|68.08|70.28|68.08|70.24|68.04|0
1640004680000|2021-12-20 12:51:20|70.35|68.15|70.45|68.25|70.45|68.25|70.35|68.15|0
1640004690000|2021-12-20 12:51:30|70.41|68.21|70.61|68.41|70.61|68.41|70.41|68.21|0
1640004700000|2021-12-20 12:51:40|70.63|68.43|70.63|68.43|70.67|68.47|70.63|68.43|0
1640004710000|2021-12-20 12:51:50|70.56|68.36|70.65|68.45|70.65|68.45|70.56|68.36|0
1640004720000|2021-12-20 12:52:00|70.67|68.47|70.67|68.47|70.67|68.47|70.67|68.47|0
1640004730000|2021-12-20 12:52:10|70.61|68.41|70.67|68.47|70.67|68.47|70.61|68.41|0
1640004740000|2021-12-20 12:52:20|70.63|68.43|70.76|68.56|70.76|68.56|70.63|68.43|0
1640004750000|2021-12-20 12:52:30|70.8|68.6|70.58|68.38|70.8|68.6|70.58|68.38|0
1640004760000|2021-12-20 12:52:40|70.63|68.43|70.63|68.43|70.63|68.43|70.63|68.43|0
1640004770000|2021-12-20 12:52:50|70.65|68.45|70.65|68.45|70.65|68.45|70.63|68.43|0
1640004780000|2021-12-20 12:53:00|70.63|68.43|70.52|68.32|70.65|68.45|70.52|68.32|0
1640004790000|2021-12-20 12:53:10|70.5|68.3|70.5|68.3|70.5|68.3|70.45|68.25|0
1640004800000|2021-12-20 12:53:20|70.48|68.28|70.58|68.38|70.58|68.38|70.48|68.28|0
1640004810000|2021-12-20 12:53:30|70.54|68.34|70.58|68.38|70.58|68.38|70.54|68.34|0
1640004820000|2021-12-20 12:53:40|70.56|68.36|70.48|68.28|70.58|68.38|70.48|68.28|0
1640004830000|2021-12-20 12:53:50|70.41|68.21|70.45|68.25|70.45|68.25|70.41|68.21|0
1640004840000|2021-12-20 12:54:00|70.41|68.21|70.54|68.34|70.58|68.38|70.41|68.21|0
1640004850000|2021-12-20 12:54:10|70.58|68.38|70.61|68.41|70.61|68.41|70.58|68.38|0
1640004860000|2021-12-20 12:54:20|70.65|68.45|70.76|68.56|70.76|68.56|70.65|68.45|0
1640004870000|2021-12-20 12:54:30|70.8|68.6|70.93|68.73|70.93|68.73|70.8|68.6|0
1640004880000|2021-12-20 12:54:40|70.91|68.71|70.91|68.71|70.91|68.71|70.91|68.71|0
1640004890000|2021-12-20 12:54:50|70.84|68.64|70.8|68.6|70.84|68.64|70.8|68.6|0
1640004900000|2021-12-20 12:55:00|70.82|68.62|70.63|68.43|70.82|68.62|70.63|68.43|0
1640004910000|2021-12-20 12:55:10|70.58|68.38|70.58|68.38|70.58|68.38|70.58|68.38|0
1640004920000|2021-12-20 12:55:20|70.63|68.43|70.76|68.56|70.76|68.56|70.63|68.43|0
1640004930000|2021-12-20 12:55:30|70.69|68.49|70.6|68.4|70.69|68.49|70.6|68.4|0
1640004940000|2021-12-20 12:55:40|70.58|68.38|70.54|68.34|70.58|68.38|70.54|68.34|0
1640004950000|2021-12-20 12:55:50|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1640004960000|2021-12-20 12:56:00|70.54|68.34|70.67|68.47|70.67|68.47|70.54|68.34|0
1640004970000|2021-12-20 12:56:10|70.58|68.38|70.63|68.43|70.63|68.43|70.58|68.38|0
1640004980000|2021-12-20 12:56:20|70.6|68.4|70.63|68.43|70.63|68.43|70.6|68.4|0
1640004990000|2021-12-20 12:56:30|70.67|68.47|70.58|68.38|70.67|68.47|70.58|68.38|0
1640005000000|2021-12-20 12:56:40|70.62|68.42|70.73|68.53|70.73|68.53|70.62|68.42|0
1640005010000|2021-12-20 12:56:50|70.71|68.51|70.73|68.53|70.73|68.53|70.71|68.51|0
1640005020000|2021-12-20 12:57:00|70.71|68.51|70.8|68.6|70.8|68.6|70.71|68.51|0
1640005030000|2021-12-20 12:57:10|70.76|68.56|70.8|68.6|70.8|68.6|70.71|68.51|0
1640005040000|2021-12-20 12:57:20|70.76|68.56|70.71|68.51|70.76|68.56|70.71|68.51|0
1640005050000|2021-12-20 12:57:30|70.69|68.49|70.62|68.42|70.69|68.49|70.62|68.42|0
1640005060000|2021-12-20 12:57:40|70.67|68.47|70.8|68.6|70.8|68.6|70.67|68.47|0
1640005070000|2021-12-20 12:57:50|70.73|68.53|70.89|68.69|70.89|68.69|70.73|68.53|0
1640005080000|2021-12-20 12:58:00|70.91|68.71|70.93|68.73|70.93|68.73|70.91|68.71|0
1640005090000|2021-12-20 12:58:10|70.89|68.69|70.91|68.71|70.93|68.73|70.89|68.69|0
1640005100000|2021-12-20 12:58:20|70.89|68.69|70.84|68.64|70.89|68.69|70.84|68.64|0
1640005110000|2021-12-20 12:58:30|70.89|68.69|70.89|68.69|70.89|68.69|70.89|68.69|0
1640005120000|2021-12-20 12:58:40|70.84|68.64|70.93|68.73|70.93|68.73|70.84|68.64|0
1640005130000|2021-12-20 12:58:50|70.91|68.71|70.95|68.75|70.95|68.75|70.91|68.71|0
1640005140000|2021-12-20 12:59:00|70.93|68.73|70.95|68.75|71.02|68.82|70.93|68.73|0
1640005150000|2021-12-20 12:59:10|71.02|68.82|71.1|68.9|71.1|68.9|71.02|68.82|0
1640005160000|2021-12-20 12:59:20|71.08|68.88|71.15|68.95|71.15|68.95|71.08|68.88|0
1640005170000|2021-12-20 12:59:30|71.1|68.9|71.15|68.95|71.15|68.95|71.1|68.9|0
1640005180000|2021-12-20 12:59:40|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1640005190000|2021-12-20 12:59:50|71.24|69.04|71.24|69.04|71.28|69.08|71.24|69.04|0
1640005200000|2021-12-20 13:00:00|71.1|68.9|71.02|68.82|71.1|68.9|71.02|68.82|0
1640005210000|2021-12-20 13:00:10|70.93|68.73|71.06|68.86|71.06|68.86|70.93|68.73|0
1640005220000|2021-12-20 13:00:20|70.97|68.77|70.93|68.73|70.97|68.77|70.84|68.64|0
1640005230000|2021-12-20 13:00:30|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1640005240000|2021-12-20 13:00:40|70.8|68.6|70.8|68.6|70.84|68.64|70.8|68.6|0
1640005250000|2021-12-20 13:00:50|70.75|68.55|70.71|68.51|70.75|68.55|70.71|68.51|0
1640005260000|2021-12-20 13:01:00|70.67|68.47|70.71|68.51|70.71|68.51|70.67|68.47|0
1640005270000|2021-12-20 13:01:10|70.75|68.55|70.75|68.55|70.75|68.55|70.75|68.55|0
1640005280000|2021-12-20 13:01:20|70.8|68.6|70.75|68.55|70.88|68.68|70.75|68.55|0
1640005290000|2021-12-20 13:01:30|70.8|68.6|70.67|68.47|70.8|68.6|70.67|68.47|0
1640005300000|2021-12-20 13:01:40|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1640005310000|2021-12-20 13:01:50|70.66|68.46|70.8|68.6|70.8|68.6|70.66|68.46|0
1640005320000|2021-12-20 13:02:00|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1640005330000|2021-12-20 13:02:10|70.93|68.73|71.15|68.95|71.15|68.95|70.93|68.73|0
1640005340000|2021-12-20 13:02:20|71.1|68.9|71.15|68.95|71.19|68.99|71.1|68.9|0
1640005350000|2021-12-20 13:02:30|71.1|68.9|71.13|68.93|71.13|68.93|71.06|68.86|0
1640005360000|2021-12-20 13:02:40|71.32|69.12|71.19|68.99|71.32|69.12|71.19|68.99|0
1640005370000|2021-12-20 13:02:50|71.28|69.08|71.28|69.08|71.32|69.12|71.28|69.08|0
1640005380000|2021-12-20 13:03:00|71.23|69.03|71.1|68.9|71.23|69.03|71.1|68.9|0
1640005390000|2021-12-20 13:03:10|71.15|68.95|71.15|68.95|71.15|68.95|71.1|68.9|0
1640005400000|2021-12-20 13:03:20|71.1|68.9|71.1|68.9|71.15|68.95|71.1|68.9|0
1640005410000|2021-12-20 13:03:30|71.06|68.86|71.08|68.88|71.1|68.9|71.06|68.86|0
1640005420000|2021-12-20 13:03:40|71.1|68.9|71.19|68.99|71.19|68.99|71.08|68.88|0
1640005430000|2021-12-20 13:03:50|71.21|69.01|71.17|68.97|71.23|69.03|71.15|68.95|0
1640005440000|2021-12-20 13:04:00|71.15|68.95|71.15|68.95|71.15|68.95|71.15|68.95|0
1640005450000|2021-12-20 13:04:10|71.19|68.99|71.15|68.95|71.19|68.99|71.15|68.95|0
1640005460000|2021-12-20 13:04:20|71.1|68.9|71.06|68.86|71.1|68.9|71.01|68.81|0
1640005470000|2021-12-20 13:04:30|71.01|68.81|71.06|68.86|71.06|68.86|71.01|68.81|0
1640005480000|2021-12-20 13:04:40|71.01|68.81|70.97|68.77|71.06|68.86|70.97|68.77|0
1640005490000|2021-12-20 13:04:50|70.93|68.73|70.97|68.77|70.97|68.77|70.93|68.73|0
1640005500000|2021-12-20 13:05:00|70.93|68.73|71.06|68.86|71.06|68.86|70.93|68.73|0
1640005510000|2021-12-20 13:05:10|71.1|68.9|71.1|68.9|71.1|68.9|71.06|68.86|0
1640005520000|2021-12-20 13:05:20|71.06|68.86|71.01|68.81|71.06|68.86|71.01|68.81|0
1640005530000|2021-12-20 13:05:30|70.97|68.77|70.97|68.77|70.99|68.79|70.97|68.77|0
1640005540000|2021-12-20 13:05:40|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1640005550000|2021-12-20 13:05:50|70.79|68.59|70.88|68.68|70.88|68.68|70.79|68.59|0
1640005560000|2021-12-20 13:06:00|70.84|68.64|70.88|68.68|70.88|68.68|70.84|68.64|0
1640005570000|2021-12-20 13:06:10|70.84|68.64|70.88|68.68|70.88|68.68|70.84|68.64|0
1640005580000|2021-12-20 13:06:20|70.84|68.64|70.84|68.64|70.88|68.68|70.79|68.59|0
1640005590000|2021-12-20 13:06:30|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1640005600000|2021-12-20 13:06:40|70.88|68.68|70.79|68.59|70.88|68.68|70.79|68.59|0
1640005610000|2021-12-20 13:06:50|70.77|68.57|70.71|68.51|70.77|68.57|70.71|68.51|0
1640005620000|2021-12-20 13:07:00|70.66|68.46|70.84|68.64|70.84|68.64|70.66|68.46|0
1640005630000|2021-12-20 13:07:10|70.92|68.72|71.12|68.92|71.12|68.92|70.92|68.72|0
1640005640000|2021-12-20 13:07:20|71.1|68.9|71.28|69.08|71.28|69.08|71.1|68.9|0
1640005650000|2021-12-20 13:07:30|71.32|69.12|71.32|69.12|71.36|69.16|71.32|69.12|0
1640005670000|2021-12-20 13:07:50|71.23|69.03|71.23|69.03|71.23|69.03|71.23|69.03|0
1640005700000|2021-12-20 13:08:20|71.27|69.07|71.32|69.12|71.32|69.12|71.27|69.07|0
1640005710000|2021-12-20 13:08:30|71.27|69.07|71.3|69.1|71.3|69.1|71.27|69.07|0
1640005720000|2021-12-20 13:08:40|71.36|69.16|71.45|69.25|71.49|69.29|71.32|69.12|0
1640005730000|2021-12-20 13:08:50|71.36|69.16|71.27|69.07|71.36|69.16|71.27|69.07|0
1640005740000|2021-12-20 13:09:00|71.23|69.03|71.27|69.07|71.27|69.07|71.23|69.03|0
1640005750000|2021-12-20 13:09:10|71.32|69.12|71.36|69.16|71.36|69.16|71.32|69.12|0
1640005760000|2021-12-20 13:09:20|71.32|69.12|71.41|69.21|71.41|69.21|71.27|69.07|0
1640005770000|2021-12-20 13:09:30|71.34|69.14|71.41|69.21|71.45|69.25|71.34|69.14|0
1640005780000|2021-12-20 13:09:40|71.45|69.25|71.41|69.21|71.45|69.25|71.41|69.21|0
1640005790000|2021-12-20 13:09:50|71.36|69.16|71.41|69.21|71.41|69.21|71.36|69.16|0
1640005800000|2021-12-20 13:10:00|71.36|69.16|71.36|69.16|71.36|69.16|71.34|69.14|0
1640005810000|2021-12-20 13:10:10|71.34|69.14|71.41|69.21|71.41|69.21|71.34|69.14|0
1640005820000|2021-12-20 13:10:20|71.36|69.16|71.27|69.07|71.36|69.16|71.27|69.07|0
1640005840000|2021-12-20 13:10:40|71.32|69.12|71.45|69.25|71.49|69.29|71.32|69.12|0
1640005850000|2021-12-20 13:10:50|71.49|69.29|71.45|69.25|71.49|69.29|71.45|69.25|0
1640005860000|2021-12-20 13:11:00|71.49|69.29|71.67|69.47|71.67|69.47|71.49|69.29|0
1640005870000|2021-12-20 13:11:10|71.63|69.43|71.71|69.51|71.71|69.51|71.58|69.38|0
1640005880000|2021-12-20 13:11:20|71.58|69.38|71.58|69.38|71.63|69.43|71.58|69.38|0
1640005890000|2021-12-20 13:11:30|71.63|69.43|71.62|69.42|71.63|69.43|71.58|69.38|0
1640005900000|2021-12-20 13:11:40|71.67|69.47|71.71|69.51|71.71|69.51|71.67|69.47|0
1640005910000|2021-12-20 13:11:50|71.67|69.47|71.71|69.51|71.71|69.51|71.67|69.47|0
1640005920000|2021-12-20 13:12:00|71.67|69.47|71.67|69.47|71.67|69.47|71.62|69.42|0
1640005930000|2021-12-20 13:12:10|71.71|69.51|71.71|69.51|71.76|69.56|71.69|69.49|0
1640005940000|2021-12-20 13:12:20|71.69|69.49|71.67|69.47|71.71|69.51|71.67|69.47|0
1640005950000|2021-12-20 13:12:30|71.62|69.42|71.62|69.42|71.62|69.42|71.62|69.42|0
1640005960000|2021-12-20 13:12:40|71.58|69.38|71.49|69.29|71.58|69.38|71.49|69.29|0
1640005970000|2021-12-20 13:12:50|71.45|69.25|71.54|69.34|71.54|69.34|71.45|69.25|0
1640005980000|2021-12-20 13:13:00|71.58|69.38|71.58|69.38|71.58|69.38|71.54|69.34|0
1640005990000|2021-12-20 13:13:10|71.54|69.34|71.58|69.38|71.58|69.38|71.54|69.34|0
1640006000000|2021-12-20 13:13:20|71.56|69.36|71.54|69.34|71.58|69.38|71.54|69.34|0
1640006010000|2021-12-20 13:13:30|71.58|69.38|71.62|69.42|71.62|69.42|71.58|69.38|0
1640006020000|2021-12-20 13:13:40|71.67|69.47|71.71|69.51|71.71|69.51|71.67|69.47|0
1640006030000|2021-12-20 13:13:50|71.76|69.56|71.84|69.64|71.89|69.69|71.76|69.56|0
1640006040000|2021-12-20 13:14:00|71.71|69.51|71.71|69.51|71.71|69.51|71.71|69.51|0
1640006050000|2021-12-20 13:14:10|71.67|69.47|71.67|69.47|71.71|69.51|71.67|69.47|0
1640006060000|2021-12-20 13:14:20|71.62|69.42|71.62|69.42|71.62|69.42|71.58|69.38|0
1640006070000|2021-12-20 13:14:30|71.58|69.38|71.58|69.38|71.6|69.4|71.58|69.38|0
1640006100000|2021-12-20 13:15:00|71.62|69.42|71.62|69.42|71.62|69.42|71.58|69.38|0
1640006110000|2021-12-20 13:15:10|71.58|69.38|71.58|69.38|71.58|69.38|71.58|69.38|0
1640006120000|2021-12-20 13:15:20|71.53|69.33|71.49|69.29|71.53|69.33|71.49|69.29|0
1640006130000|2021-12-20 13:15:30|71.45|69.25|71.45|69.25|71.45|69.25|71.42|69.22|0
1640006140000|2021-12-20 13:15:40|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1640006150000|2021-12-20 13:15:50|71.45|69.25|71.45|69.25|71.45|69.25|71.45|69.25|0
1640006160000|2021-12-20 13:16:00|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1640006170000|2021-12-20 13:16:10|71.45|69.25|71.45|69.25|71.49|69.29|71.45|69.25|0
1640006180000|2021-12-20 13:16:20|71.49|69.29|71.71|69.51|71.71|69.51|71.49|69.29|0
1640006190000|2021-12-20 13:16:30|71.62|69.42|71.67|69.47|71.67|69.47|71.62|69.42|0
1640006200000|2021-12-20 13:16:40|71.75|69.55|71.75|69.55|71.75|69.55|71.71|69.51|0
1640006220000|2021-12-20 13:17:00|71.71|69.51|71.67|69.47|71.71|69.51|71.67|69.47|0
1640006230000|2021-12-20 13:17:10|71.71|69.51|71.71|69.51|71.71|69.51|71.67|69.47|0
1640006240000|2021-12-20 13:17:20|71.67|69.47|71.67|69.47|71.71|69.51|71.67|69.47|0
1640006250000|2021-12-20 13:17:30|71.62|69.42|71.8|69.6|71.8|69.6|71.62|69.42|0
1640006260000|2021-12-20 13:17:40|71.84|69.64|71.89|69.69|71.89|69.69|71.84|69.64|0
1640006280000|2021-12-20 13:18:00|71.84|69.64|71.75|69.55|71.84|69.64|71.75|69.55|0
1640006290000|2021-12-20 13:18:10|71.78|69.58|71.8|69.6|71.8|69.6|71.78|69.58|0
1640006300000|2021-12-20 13:18:20|71.75|69.55|71.8|69.6|71.8|69.6|71.75|69.55|0
1640006310000|2021-12-20 13:18:30|71.75|69.55|71.84|69.64|71.84|69.64|71.75|69.55|0
1640006320000|2021-12-20 13:18:40|71.8|69.6|71.84|69.64|71.84|69.64|71.8|69.6|0
1640006330000|2021-12-20 13:18:50|71.8|69.6|71.8|69.6|71.8|69.6|71.8|69.6|0
1640006340000|2021-12-20 13:19:00|71.75|69.55|71.8|69.6|71.8|69.6|71.71|69.51|0
1640006360000|2021-12-20 13:19:20|71.75|69.55|71.8|69.6|71.8|69.6|71.75|69.55|0
1640006370000|2021-12-20 13:19:30|71.75|69.55|71.8|69.6|71.8|69.6|71.75|69.55|0
1640006380000|2021-12-20 13:19:40|71.82|69.62|71.75|69.55|71.82|69.62|71.75|69.55|0
1640006390000|2021-12-20 13:19:50|71.8|69.6|71.8|69.6|71.8|69.6|71.8|69.6|0
1640006400000|2021-12-20 13:20:00|71.77|69.57|71.75|69.55|71.77|69.57|71.75|69.55|0
1640006410000|2021-12-20 13:20:10|71.71|69.51|71.62|69.42|71.75|69.55|71.62|69.42|0
1640006420000|2021-12-20 13:20:20|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1640006430000|2021-12-20 13:20:30|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1640006440000|2021-12-20 13:20:40|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1640006450000|2021-12-20 13:20:50|71.53|69.33|71.53|69.33|71.53|69.33|71.53|69.33|0
1640006460000|2021-12-20 13:21:00|71.49|69.29|71.49|69.29|71.49|69.29|71.49|69.29|0
1640006480000|2021-12-20 13:21:20|71.4|69.2|71.4|69.2|71.4|69.2|71.4|69.2|0
1640006490000|2021-12-20 13:21:30|71.31|69.11|71.27|69.07|71.31|69.11|71.27|69.07|0
1640006500000|2021-12-20 13:21:40|71.26|69.06|71.26|69.06|71.26|69.06|71.26|69.06|0
1640006520000|2021-12-20 13:22:00|71.22|69.02|71.18|68.98|71.22|69.02|71.13|68.93|0
1640006530000|2021-12-20 13:22:10|71.26|69.06|71.35|69.15|71.35|69.15|71.26|69.06|0
1640006540000|2021-12-20 13:22:20|71.31|69.11|71.35|69.15|71.35|69.15|71.31|69.11|0
1640006550000|2021-12-20 13:22:30|71.44|69.24|71.57|69.37|71.57|69.37|71.44|69.24|0
1640006560000|2021-12-20 13:22:40|71.62|69.42|71.57|69.37|71.66|69.46|71.57|69.37|0
1640006570000|2021-12-20 13:22:50|71.44|69.24|71.31|69.11|71.44|69.24|71.31|69.11|0
1640006580000|2021-12-20 13:23:00|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1640006590000|2021-12-20 13:23:10|71.35|69.15|71.33|69.13|71.35|69.15|71.33|69.13|0
1640006600000|2021-12-20 13:23:20|71.4|69.2|71.31|69.11|71.4|69.2|71.31|69.11|0
1640006610000|2021-12-20 13:23:30|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1640006620000|2021-12-20 13:23:40|71.4|69.2|71.48|69.28|71.48|69.28|71.4|69.2|0
1640006630000|2021-12-20 13:23:50|71.44|69.24|71.35|69.15|71.44|69.24|71.35|69.15|0
1640006640000|2021-12-20 13:24:00|71.31|69.11|71.29|69.09|71.31|69.11|71.29|69.09|0
1640006650000|2021-12-20 13:24:10|71.31|69.11|71.26|69.06|71.31|69.11|71.26|69.06|0
1640006660000|2021-12-20 13:24:20|71.18|68.98|71.18|68.98|71.18|68.98|71.18|68.98|0
1640006670000|2021-12-20 13:24:30|71.22|69.02|71.17|68.97|71.22|69.02|71.17|68.97|0
1640006690000|2021-12-20 13:24:50|71.13|68.93|71.13|68.93|71.13|68.93|71.13|68.93|0
1640006700000|2021-12-20 13:25:00|71.17|68.97|71.17|68.97|71.22|69.02|71.17|68.97|0
1640006710000|2021-12-20 13:25:10|71.22|69.02|71.17|68.97|71.22|69.02|71.17|68.97|0
1640006720000|2021-12-20 13:25:20|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1640006730000|2021-12-20 13:25:30|71.17|68.97|71.17|68.97|71.22|69.02|71.17|68.97|0
1640006740000|2021-12-20 13:25:40|71.22|69.02|71.22|69.02|71.26|69.06|71.22|69.02|0
1640006750000|2021-12-20 13:25:50|71.17|68.97|71.09|68.89|71.17|68.97|71.09|68.89|0
1640006760000|2021-12-20 13:26:00|71.04|68.84|71.09|68.89|71.09|68.89|71.04|68.84|0
1640006770000|2021-12-20 13:26:10|71.13|68.93|71.2|69|71.2|69|71.13|68.93|0
1640006780000|2021-12-20 13:26:20|71.22|69.02|71.28|69.08|71.39|69.19|71.22|69.02|0
1640006790000|2021-12-20 13:26:30|71.26|69.06|71.31|69.11|71.31|69.11|71.26|69.06|0
1640006800000|2021-12-20 13:26:40|71.26|69.06|71.17|68.97|71.26|69.06|71.13|68.93|0
1640006810000|2021-12-20 13:26:50|71.22|69.02|71.22|69.02|71.22|69.02|71.22|69.02|0
1640006820000|2021-12-20 13:27:00|71.26|69.06|71.22|69.02|71.26|69.06|71.22|69.02|0
1640006830000|2021-12-20 13:27:10|71.17|68.97|71.22|69.02|71.22|69.02|71.17|68.97|0
1640006840000|2021-12-20 13:27:20|71.17|68.97|71.26|69.06|71.26|69.06|71.17|68.97|0
1640006850000|2021-12-20 13:27:30|71.3|69.1|71.3|69.1|71.3|69.1|71.3|69.1|0
1640006860000|2021-12-20 13:27:40|71.39|69.19|71.48|69.28|71.48|69.28|71.39|69.19|0
1640006870000|2021-12-20 13:27:50|71.44|69.24|71.48|69.28|71.48|69.28|71.44|69.24|0
1640006880000|2021-12-20 13:28:00|71.44|69.24|71.39|69.19|71.44|69.24|71.35|69.15|0
1640006890000|2021-12-20 13:28:10|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1640006900000|2021-12-20 13:28:20|71.22|69.02|71.22|69.02|71.22|69.02|71.17|68.97|0
1640006910000|2021-12-20 13:28:30|71.26|69.06|71.22|69.02|71.26|69.06|71.17|68.97|0
1640006920000|2021-12-20 13:28:40|71.26|69.06|71.22|69.02|71.26|69.06|71.22|69.02|0
1640006930000|2021-12-20 13:28:50|71.39|69.19|71.3|69.1|71.39|69.19|71.3|69.1|0
1640006940000|2021-12-20 13:29:00|71.39|69.19|71.3|69.1|71.39|69.19|71.3|69.1|0
1640006950000|2021-12-20 13:29:10|71.35|69.15|71.35|69.15|71.35|69.15|71.35|69.15|0
1640006960000|2021-12-20 13:29:20|71.39|69.19|71.39|69.19|71.39|69.19|71.35|69.15|0
1640006970000|2021-12-20 13:29:30|71.44|69.24|71.39|69.19|71.44|69.24|71.39|69.19|0
1640006980000|2021-12-20 13:29:40|71.44|69.24|71.39|69.19|71.44|69.24|71.39|69.19|0
1640006990000|2021-12-20 13:29:50|71.44|69.24|71.61|69.41|71.61|69.41|71.44|69.24|0
1640007000000|2021-12-20 13:30:00|71.7|69.5|71.48|69.28|71.7|69.5|71.48|69.28|0
1640007010000|2021-12-20 13:30:10|71.57|69.37|71.57|69.37|71.57|69.37|71.57|69.37|0
1640007020000|2021-12-20 13:30:20|71.61|69.41|71.7|69.5|71.7|69.5|71.61|69.41|0
1640007030000|2021-12-20 13:30:30|71.66|69.46|71.7|69.5|71.7|69.5|71.66|69.46|0
1640007040000|2021-12-20 13:30:40|71.66|69.46|71.61|69.41|71.66|69.46|71.61|69.41|0
1640007050000|2021-12-20 13:30:50|71.57|69.37|71.61|69.41|71.61|69.41|71.57|69.37|0
1640007060000|2021-12-20 13:31:00|71.66|69.46|71.61|69.41|71.7|69.5|71.61|69.41|0
1640007070000|2021-12-20 13:31:10|71.66|69.46|71.66|69.46|71.66|69.46|71.66|69.46|0
1640007080000|2021-12-20 13:31:20|71.7|69.5|71.7|69.5|71.74|69.54|71.7|69.5|0
1640007100000|2021-12-20 13:31:40|71.66|69.46|71.7|69.5|71.7|69.5|71.66|69.46|0
1640007110000|2021-12-20 13:31:50|71.74|69.54|71.83|69.63|71.83|69.63|71.7|69.5|0
1640007120000|2021-12-20 13:32:00|71.81|69.61|71.83|69.63|71.83|69.63|71.79|69.59|0
1640007130000|2021-12-20 13:32:10|71.88|69.68|71.79|69.59|71.88|69.68|71.79|69.59|0
1640007140000|2021-12-20 13:32:20|71.92|69.72|71.96|69.76|71.96|69.76|71.92|69.72|0
1640007150000|2021-12-20 13:32:30|71.92|69.72|71.92|69.72|71.92|69.72|71.92|69.72|0
1640007160000|2021-12-20 13:32:40|71.96|69.76|71.92|69.72|71.96|69.76|71.92|69.72|0
1640007170000|2021-12-20 13:32:50|71.96|69.76|71.96|69.76|72.01|69.81|71.96|69.76|0
1640007180000|2021-12-20 13:33:00|71.92|69.72|71.92|69.72|71.92|69.72|71.92|69.72|0
1640007190000|2021-12-20 13:33:10|71.96|69.76|71.96|69.76|71.96|69.76|71.92|69.72|0
1640007200000|2021-12-20 13:33:20|71.94|69.74|71.92|69.72|71.94|69.74|71.92|69.72|0
1640007210000|2021-12-20 13:33:30|71.96|69.76|72.01|69.81|72.01|69.81|71.96|69.76|0
1640007220000|2021-12-20 13:33:40|71.96|69.76|72.01|69.81|72.01|69.81|71.96|69.76|0
1640007230000|2021-12-20 13:33:50|71.96|69.76|71.92|69.72|71.96|69.76|71.92|69.72|0
1640007240000|2021-12-20 13:34:00|71.87|69.67|71.83|69.63|71.87|69.67|71.83|69.63|0
1640007260000|2021-12-20 13:34:20|71.79|69.59|71.74|69.54|71.79|69.59|71.74|69.54|0
1640007280000|2021-12-20 13:34:40|71.61|69.41|71.61|69.41|71.61|69.41|71.61|69.41|0
1640007290000|2021-12-20 13:34:50|71.56|69.36|71.48|69.28|71.56|69.36|71.48|69.28|0
1640007300000|2021-12-20 13:35:00|71.43|69.23|71.34|69.14|71.43|69.23|71.34|69.14|0
1640007310000|2021-12-20 13:35:10|71.3|69.1|71.39|69.19|71.39|69.19|71.3|69.1|0
1640007320000|2021-12-20 13:35:20|71.43|69.23|71.37|69.17|71.43|69.23|71.37|69.17|0
1640007330000|2021-12-20 13:35:30|71.39|69.19|71.3|69.1|71.39|69.19|71.3|69.1|0
1640007340000|2021-12-20 13:35:40|71.26|69.06|71.34|69.14|71.34|69.14|71.26|69.06|0
1640007350000|2021-12-20 13:35:50|71.39|69.19|71.43|69.23|71.43|69.23|71.39|69.19|0
1640007360000|2021-12-20 13:36:00|71.48|69.28|71.43|69.23|71.48|69.28|71.43|69.23|0
1640007370000|2021-12-20 13:36:10|71.39|69.19|71.39|69.19|71.39|69.19|71.34|69.14|0
1640007380000|2021-12-20 13:36:20|71.34|69.14|71.39|69.19|71.39|69.19|71.34|69.14|0
1640007390000|2021-12-20 13:36:30|71.47|69.27|71.47|69.27|71.52|69.32|71.47|69.27|0
1640007400000|2021-12-20 13:36:40|71.52|69.32|71.56|69.36|71.56|69.36|71.52|69.32|0
1640007410000|2021-12-20 13:36:50|71.61|69.41|71.65|69.45|71.65|69.45|71.61|69.41|0
1640007420000|2021-12-20 13:37:00|71.7|69.5|71.74|69.54|71.74|69.54|71.7|69.5|0
1640007430000|2021-12-20 13:37:10|71.7|69.5|71.7|69.5|71.7|69.5|71.7|69.5|0
1640007440000|2021-12-20 13:37:20|71.74|69.54|71.83|69.63|71.83|69.63|71.74|69.54|0
1640007450000|2021-12-20 13:37:30|71.78|69.58|71.78|69.58|71.83|69.63|71.78|69.58|0
1640007460000|2021-12-20 13:37:40|71.74|69.54|71.7|69.5|71.74|69.54|71.7|69.5|0
1640007470000|2021-12-20 13:37:50|71.74|69.54|71.65|69.45|71.74|69.54|71.65|69.45|0
1640007480000|2021-12-20 13:38:00|71.69|69.49|71.61|69.41|71.69|69.49|71.61|69.41|0
1640007490000|2021-12-20 13:38:10|71.69|69.49|71.69|69.49|71.69|69.49|71.65|69.45|0
1640007500000|2021-12-20 13:38:20|71.67|69.47|71.65|69.45|71.67|69.47|71.65|69.45|0
1640007510000|2021-12-20 13:38:30|71.69|69.49|71.65|69.45|71.69|69.49|71.65|69.45|0
1640007530000|2021-12-20 13:38:50|71.69|69.49|71.61|69.41|71.69|69.49|71.61|69.41|0
1640007540000|2021-12-20 13:39:00|71.65|69.45|71.61|69.41|71.65|69.45|71.61|69.41|0
1640007550000|2021-12-20 13:39:10|71.56|69.36|71.56|69.36|71.56|69.36|71.56|69.36|0
1640007560000|2021-12-20 13:39:20|71.61|69.41|71.56|69.36|71.65|69.45|71.56|69.36|0
1640007570000|2021-12-20 13:39:30|71.54|69.34|71.52|69.32|71.54|69.34|71.52|69.32|0
1640007590000|2021-12-20 13:39:50|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1640007600000|2021-12-20 13:40:00|71.52|69.32|71.47|69.27|71.52|69.32|71.47|69.27|0
1640007610000|2021-12-20 13:40:10|71.43|69.23|71.43|69.23|71.43|69.23|71.43|69.23|0
1640007620000|2021-12-20 13:40:20|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1640007630000|2021-12-20 13:40:30|71.41|69.21|71.43|69.23|71.43|69.23|71.41|69.21|0
1640007640000|2021-12-20 13:40:40|71.38|69.18|71.38|69.18|71.38|69.18|71.38|69.18|0
1640007650000|2021-12-20 13:40:50|71.47|69.27|71.69|69.49|71.69|69.49|71.47|69.27|0
1640007660000|2021-12-20 13:41:00|71.6|69.4|71.6|69.4|71.65|69.45|71.6|69.4|0
1640007670000|2021-12-20 13:41:10|71.65|69.45|71.69|69.49|71.69|69.49|71.65|69.45|0
1640007680000|2021-12-20 13:41:20|71.67|69.47|71.74|69.54|71.74|69.54|71.67|69.47|0
1640007690000|2021-12-20 13:41:30|71.69|69.49|71.69|69.49|71.69|69.49|71.67|69.47|0
1640007700000|2021-12-20 13:41:40|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1640007710000|2021-12-20 13:41:50|71.6|69.4|71.65|69.45|71.65|69.45|71.6|69.4|0
1640007720000|2021-12-20 13:42:00|71.6|69.4|71.78|69.58|71.78|69.58|71.6|69.4|0
1640007730000|2021-12-20 13:42:10|71.74|69.54|71.52|69.32|71.74|69.54|71.52|69.32|0
1640007740000|2021-12-20 13:42:20|71.56|69.36|71.56|69.36|71.6|69.4|71.56|69.36|0
1640007750000|2021-12-20 13:42:30|71.47|69.27|71.47|69.27|71.49|69.29|71.47|69.27|0
1640007760000|2021-12-20 13:42:40|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1640007770000|2021-12-20 13:42:50|71.47|69.27|71.47|69.27|71.47|69.27|71.47|69.27|0
1640007780000|2021-12-20 13:43:00|71.51|69.31|71.43|69.23|71.51|69.31|71.43|69.23|0
1640007790000|2021-12-20 13:43:10|71.34|69.14|71.34|69.14|71.34|69.14|71.34|69.14|0
1640007800000|2021-12-20 13:43:20|71.29|69.09|71.29|69.09|71.29|69.09|71.29|69.09|0
1640007830000|2021-12-20 13:43:50|71.34|69.14|71.38|69.18|71.38|69.18|71.34|69.14|0
1640007850000|2021-12-20 13:44:10|71.47|69.27|71.51|69.31|71.51|69.31|71.47|69.27|0
1640007860000|2021-12-20 13:44:20|71.56|69.36|71.65|69.45|71.65|69.45|71.56|69.36|0
1640007870000|2021-12-20 13:44:30|71.69|69.49|71.65|69.45|71.69|69.49|71.65|69.45|0
1640007880000|2021-12-20 13:44:40|71.6|69.4|71.6|69.4|71.6|69.4|71.6|69.4|0
1640007890000|2021-12-20 13:44:50|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1640007900000|2021-12-20 13:45:00|71.56|69.36|71.56|69.36|71.56|69.36|71.56|69.36|0
1640007910000|2021-12-20 13:45:10|71.6|69.4|71.6|69.4|71.6|69.4|71.6|69.4|0
1640007920000|2021-12-20 13:45:20|71.65|69.45|71.65|69.45|71.65|69.45|71.65|69.45|0
1640007930000|2021-12-20 13:45:30|71.69|69.49|71.69|69.49|71.69|69.49|71.69|69.49|0
1640007940000|2021-12-20 13:45:40|71.67|69.47|71.6|69.4|71.67|69.47|71.6|69.4|0
1640007950000|2021-12-20 13:45:50|71.65|69.45|71.69|69.49|71.69|69.49|71.65|69.45|0
1640007960000|2021-12-20 13:46:00|71.65|69.45|71.64|69.44|71.65|69.45|71.64|69.44|0
1640007970000|2021-12-20 13:46:10|71.6|69.4|71.6|69.4|71.6|69.4|71.6|69.4|0
1640007980000|2021-12-20 13:46:20|71.64|69.44|71.56|69.36|71.64|69.44|71.56|69.36|0
1640007990000|2021-12-20 13:46:30|71.51|69.31|71.42|69.22|71.51|69.31|71.42|69.22|0
1640008000000|2021-12-20 13:46:40|71.38|69.18|71.38|69.18|71.42|69.22|71.38|69.18|0
1640008020000|2021-12-20 13:47:00|71.4|69.2|71.38|69.18|71.4|69.2|71.38|69.18|0
1640008070000|2021-12-20 13:47:50|71.42|69.22|71.47|69.27|71.47|69.27|71.42|69.22|0
1640008080000|2021-12-20 13:48:00|71.51|69.31|71.51|69.31|71.56|69.36|71.51|69.31|0
1640008090000|2021-12-20 13:48:10|71.56|69.36|71.55|69.35|71.56|69.36|71.55|69.35|0
1640008100000|2021-12-20 13:48:20|71.51|69.31|71.55|69.35|71.55|69.35|71.51|69.31|0
1640008110000|2021-12-20 13:48:30|71.69|69.49|71.64|69.44|71.69|69.49|71.64|69.44|0
1640008120000|2021-12-20 13:48:40|71.6|69.4|71.69|69.49|71.69|69.49|71.6|69.4|0
1640008130000|2021-12-20 13:48:50|71.73|69.53|71.78|69.58|71.82|69.62|71.73|69.53|0
1640008140000|2021-12-20 13:49:00|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1640008150000|2021-12-20 13:49:10|71.78|69.58|71.78|69.58|71.78|69.58|71.78|69.58|0
1640008160000|2021-12-20 13:49:20|71.82|69.62|71.82|69.62|71.82|69.62|71.82|69.62|0
1640008170000|2021-12-20 13:49:30|71.86|69.66|71.82|69.62|71.86|69.66|71.82|69.62|0
1640008180000|2021-12-20 13:49:40|71.73|69.53|71.73|69.53|71.73|69.53|71.69|69.49|0
1640008190000|2021-12-20 13:49:50|71.78|69.58|71.73|69.53|71.78|69.58|71.73|69.53|0
1640008200000|2021-12-20 13:50:00|71.77|69.57|71.77|69.57|71.77|69.57|71.77|69.57|0
1640008210000|2021-12-20 13:50:10|71.82|69.62|71.73|69.53|71.82|69.62|71.73|69.53|0
1640008220000|2021-12-20 13:50:20|71.64|69.44|71.69|69.49|71.69|69.49|71.64|69.44|0
1640008230000|2021-12-20 13:50:30|71.73|69.53|71.82|69.62|71.82|69.62|71.73|69.53|0
1640008240000|2021-12-20 13:50:40|71.73|69.53|71.73|69.53|71.73|69.53|71.73|69.53|0
1640008250000|2021-12-20 13:50:50|71.71|69.51|71.73|69.53|71.73|69.53|71.71|69.51|0
1640008270000|2021-12-20 13:51:10|71.82|69.62|71.86|69.66|71.86|69.66|71.82|69.62|0
1640008280000|2021-12-20 13:51:20|71.91|69.71|71.86|69.66|71.91|69.71|71.86|69.66|0
1640008290000|2021-12-20 13:51:30|71.91|69.71|71.82|69.62|71.91|69.71|71.82|69.62|0
1640008300000|2021-12-20 13:51:40|71.86|69.66|72|69.8|72|69.8|71.86|69.66|0
1640008310000|2021-12-20 13:51:50|72.08|69.88|72.04|69.84|72.08|69.88|72.04|69.84|0
1640008320000|2021-12-20 13:52:00|72.08|69.88|71.95|69.75|72.08|69.88|71.95|69.75|0
1640008330000|2021-12-20 13:52:10|71.91|69.71|72|69.8|72|69.8|71.91|69.71|0
1640008340000|2021-12-20 13:52:20|71.95|69.75|71.99|69.79|72|69.8|71.95|69.75|0
1640008350000|2021-12-20 13:52:30|71.97|69.77|71.99|69.79|71.99|69.79|71.95|69.75|0
1640008360000|2021-12-20 13:52:40|71.95|69.75|71.82|69.62|71.95|69.75|71.82|69.62|0
1640008370000|2021-12-20 13:52:50|71.86|69.66|71.86|69.66|71.86|69.66|71.86|69.66|0
1640008380000|2021-12-20 13:53:00|71.82|69.62|71.73|69.53|71.82|69.62|71.73|69.53|0
1640008390000|2021-12-20 13:53:10|71.68|69.48|71.64|69.44|71.68|69.48|71.64|69.44|0
1640008400000|2021-12-20 13:53:20|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1640008410000|2021-12-20 13:53:30|71.6|69.4|71.55|69.35|71.6|69.4|71.55|69.35|0
1640008420000|2021-12-20 13:53:40|71.51|69.31|71.46|69.26|71.51|69.31|71.46|69.26|0
1640008430000|2021-12-20 13:53:50|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1640008440000|2021-12-20 13:54:00|71.46|69.26|71.46|69.26|71.51|69.31|71.46|69.26|0
1640008450000|2021-12-20 13:54:10|71.55|69.35|71.53|69.33|71.55|69.35|71.53|69.33|0
1640008460000|2021-12-20 13:54:20|71.51|69.31|71.51|69.31|71.51|69.31|71.51|69.31|0
1640008470000|2021-12-20 13:54:30|71.46|69.26|71.42|69.22|71.46|69.26|71.42|69.22|0
1640008480000|2021-12-20 13:54:40|71.46|69.26|71.42|69.22|71.46|69.26|71.42|69.22|0
1640008490000|2021-12-20 13:54:50|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1640008500000|2021-12-20 13:55:00|71.33|69.13|71.37|69.17|71.37|69.17|71.33|69.13|0
1640008510000|2021-12-20 13:55:10|71.33|69.13|71.15|68.95|71.33|69.13|71.15|68.95|0
1640008520000|2021-12-20 13:55:20|71.11|68.91|71.11|68.91|71.11|68.91|71.11|68.91|0
1640008530000|2021-12-20 13:55:30|71.02|68.82|71.02|68.82|71.02|68.82|71.02|68.82|0
1640008540000|2021-12-20 13:55:40|70.98|68.78|70.98|68.78|70.98|68.78|70.98|68.78|0
1640008550000|2021-12-20 13:55:50|70.93|68.73|71.02|68.82|71.02|68.82|70.89|68.69|0
1640008560000|2021-12-20 13:56:00|71.07|68.87|71.07|68.87|71.07|68.87|70.98|68.78|0
1640008570000|2021-12-20 13:56:10|71.02|68.82|70.93|68.73|71.02|68.82|70.93|68.73|0
1640008580000|2021-12-20 13:56:20|70.98|68.78|71.06|68.86|71.06|68.86|70.98|68.78|0
1640008590000|2021-12-20 13:56:30|71.02|68.82|71.02|68.82|71.02|68.82|70.98|68.78|0
1640008600000|2021-12-20 13:56:40|70.98|68.78|70.93|68.73|70.98|68.78|70.93|68.73|0
1640008610000|2021-12-20 13:56:50|71.06|68.86|71.06|68.86|71.06|68.86|71.06|68.86|0
1640008620000|2021-12-20 13:57:00|71.09|68.89|71.11|68.91|71.11|68.91|71.09|68.89|0
1640008630000|2021-12-20 13:57:10|71.15|68.95|71.15|68.95|71.2|69|71.15|68.95|0
1640008640000|2021-12-20 13:57:20|71.13|68.93|71.15|68.95|71.15|68.95|71.11|68.91|0
1640008660000|2021-12-20 13:57:40|71.2|69|71.15|68.95|71.2|69|71.15|68.95|0
1640008680000|2021-12-20 13:58:00|71.02|68.82|71.06|68.86|71.06|68.86|71.02|68.82|0
1640008730000|2021-12-20 13:58:50|71.02|68.82|70.98|68.78|71.02|68.82|70.98|68.78|0
1640008740000|2021-12-20 13:59:00|71.06|68.86|71.15|68.95|71.15|68.95|71.06|68.86|0
1640008750000|2021-12-20 13:59:10|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1640008760000|2021-12-20 13:59:20|71.24|69.04|71.28|69.08|71.28|69.08|71.24|69.04|0
1640008770000|2021-12-20 13:59:30|71.33|69.13|71.33|69.13|71.33|69.13|71.33|69.13|0
1640008780000|2021-12-20 13:59:40|71.37|69.17|71.37|69.17|71.37|69.17|71.37|69.17|0
1640008790000|2021-12-20 13:59:50|71.33|69.13|71.37|69.17|71.37|69.17|71.33|69.13|0
1640008800000|2021-12-20 14:00:00|71.31|69.11|71.37|69.17|71.37|69.17|71.31|69.11|0
1640008810000|2021-12-20 14:00:10|71.41|69.21|71.28|69.08|71.41|69.21|71.28|69.08|0
1640008820000|2021-12-20 14:00:20|71.15|68.95|71.15|68.95|71.19|68.99|71.15|68.95|0
1640008830000|2021-12-20 14:00:30|71.19|68.99|71.15|68.95|71.24|69.04|71.15|68.95|0
1640008840000|2021-12-20 14:00:40|71.19|68.99|71.19|68.99|71.19|68.99|71.19|68.99|0
1640008850000|2021-12-20 14:00:50|71.24|69.04|71.28|69.08|71.28|69.08|71.24|69.04|0
1640008860000|2021-12-20 14:01:00|71.24|69.04|71.15|68.95|71.24|69.04|71.15|68.95|0
1640008870000|2021-12-20 14:01:10|71.24|69.04|71.24|69.04|71.28|69.08|71.24|69.04|0
1640008880000|2021-12-20 14:01:20|71.28|69.08|71.26|69.06|71.33|69.13|71.26|69.06|0
1640008890000|2021-12-20 14:01:30|71.28|69.08|71.28|69.08|71.28|69.08|71.24|69.04|0
1640008900000|2021-12-20 14:01:40|71.33|69.13|71.19|68.99|71.33|69.13|71.19|68.99|0
1640008910000|2021-12-20 14:01:50|71.28|69.08|71.28|69.08|71.28|69.08|71.28|69.08|0
1640008920000|2021-12-20 14:02:00|71.24|69.04|71.24|69.04|71.24|69.04|71.24|69.04|0
1640008930000|2021-12-20 14:02:10|71.19|68.99|71.15|68.95|71.19|68.99|71.15|68.95|0
1640008940000|2021-12-20 14:02:20|71.1|68.9|71.15|68.95|71.15|68.95|71.1|68.9|0
1640008950000|2021-12-20 14:02:30|71.19|68.99|71.1|68.9|71.19|68.99|71.1|68.9|0
1640008960000|2021-12-20 14:02:40|71.06|68.86|70.97|68.77|71.06|68.86|70.97|68.77|0
1640008970000|2021-12-20 14:02:50|71.02|68.82|70.93|68.73|71.02|68.82|70.93|68.73|0
1640008980000|2021-12-20 14:03:00|70.95|68.75|70.95|68.75|70.95|68.75|70.95|68.75|0
1640008990000|2021-12-20 14:03:10|70.93|68.73|70.97|68.77|70.97|68.77|70.93|68.73|0
1640009000000|2021-12-20 14:03:20|70.95|68.75|70.93|68.73|70.97|68.77|70.93|68.73|0
1640009020000|2021-12-20 14:03:40|70.8|68.6|70.8|68.6|70.88|68.68|70.8|68.6|0
1640009030000|2021-12-20 14:03:50|70.88|68.68|70.97|68.77|70.97|68.77|70.88|68.68|0
1640009040000|2021-12-20 14:04:00|71.02|68.82|70.97|68.77|71.02|68.82|70.97|68.77|0
1640009050000|2021-12-20 14:04:10|70.88|68.68|70.84|68.64|70.88|68.68|70.84|68.64|0
1640009070000|2021-12-20 14:04:30|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1640009080000|2021-12-20 14:04:40|70.82|68.62|70.84|68.64|70.84|68.64|70.82|68.62|0
1640009090000|2021-12-20 14:04:50|70.82|68.62|70.84|68.64|70.84|68.64|70.82|68.62|0
1640009110000|2021-12-20 14:05:10|70.71|68.51|70.71|68.51|70.71|68.51|70.71|68.51|0
1640009120000|2021-12-20 14:05:20|70.75|68.55|70.75|68.55|70.75|68.55|70.71|68.51|0
1640009130000|2021-12-20 14:05:30|70.8|68.6|70.75|68.55|70.8|68.6|70.75|68.55|0
1640009140000|2021-12-20 14:05:40|70.8|68.6|70.8|68.6|70.8|68.6|70.8|68.6|0
1640009150000|2021-12-20 14:05:50|70.82|68.62|70.8|68.6|70.84|68.64|70.8|68.6|0
1640009160000|2021-12-20 14:06:00|70.79|68.59|70.79|68.59|70.79|68.59|70.79|68.59|0
1640009170000|2021-12-20 14:06:10|70.82|68.62|70.88|68.68|70.88|68.68|70.79|68.59|0
1640009180000|2021-12-20 14:06:20|70.91|68.71|70.88|68.68|70.93|68.73|70.88|68.68|0
1640009190000|2021-12-20 14:06:30|70.93|68.73|71.01|68.81|71.01|68.81|70.93|68.73|0
1640009200000|2021-12-20 14:06:40|71.06|68.86|70.99|68.79|71.06|68.86|70.99|68.79|0
1640009210000|2021-12-20 14:06:50|71.01|68.81|70.93|68.73|71.01|68.81|70.93|68.73|0
1640009220000|2021-12-20 14:07:00|70.97|68.77|70.88|68.68|70.97|68.77|70.88|68.68|0
1640009230000|2021-12-20 14:07:10|70.84|68.64|70.93|68.73|70.93|68.73|70.84|68.64|0
1640009240000|2021-12-20 14:07:20|70.88|68.68|70.88|68.68|70.93|68.73|70.88|68.68|0
1640009250000|2021-12-20 14:07:30|70.93|68.73|70.93|68.73|70.93|68.73|70.93|68.73|0
1640009260000|2021-12-20 14:07:40|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1640009280000|2021-12-20 14:08:00|70.84|68.64|69.87|67.67|70.84|68.64|69.87|67.67|0
1640009290000|2021-12-20 14:08:10|69.83|67.63|69.92|67.72|69.92|67.72|69.83|67.63|0
1640009300000|2021-12-20 14:08:20|69.96|67.76|69.83|67.63|69.96|67.76|69.83|67.63|0
1640009310000|2021-12-20 14:08:30|69.87|67.67|69.83|67.63|69.87|67.67|69.83|67.63|0
1640009320000|2021-12-20 14:08:40|69.85|67.65|69.83|67.63|69.87|67.67|69.83|67.63|0
1640009330000|2021-12-20 14:08:50|69.87|67.67|69.92|67.72|69.92|67.72|69.87|67.67|0
1640009340000|2021-12-20 14:09:00|69.87|67.67|69.87|67.67|69.87|67.67|69.83|67.63|0
1640009350000|2021-12-20 14:09:10|69.83|67.63|69.83|67.63|69.83|67.63|69.83|67.63|0
1640009370000|2021-12-20 14:09:30|69.78|67.58|69.83|67.63|69.83|67.63|69.74|67.54|0
1640009380000|2021-12-20 14:09:40|69.78|67.58|69.74|67.54|69.78|67.58|69.74|67.54|0
1640009390000|2021-12-20 14:09:50|69.7|67.5|71.43|69.23|71.43|69.23|69.7|67.5|0
1640009400000|2021-12-20 14:10:00|71.42|69.22|71.42|69.22|71.42|69.22|71.42|69.22|0
1640009410000|2021-12-20 14:10:10|72.54|70.34|72.54|70.34|72.54|70.34|72.54|70.34|0
1640009420000|2021-12-20 14:10:20|72|69.8|72.09|69.89|72.09|69.89|72|69.8|0
1640009430000|2021-12-20 14:10:30|72.14|69.94|72.14|69.94|72.14|69.94|72.14|69.94|0
1640009440000|2021-12-20 14:10:40|72.05|69.85|72.09|69.89|72.09|69.89|72.05|69.85|0
1640009450000|2021-12-20 14:10:50|72.05|69.85|72|69.8|72.05|69.85|72|69.8|0
1640009460000|2021-12-20 14:11:00|72.05|69.85|72|69.8|72.05|69.85|72|69.8|0
1640009470000|2021-12-20 14:11:10|72.05|69.85|72.05|69.85|72.05|69.85|72.05|69.85|0
1640009480000|2021-12-20 14:11:20|72.09|69.89|72.13|69.93|72.13|69.93|72.09|69.89|0
1640009490000|2021-12-20 14:11:30|72.09|69.89|72.05|69.85|72.09|69.89|72.05|69.85|0
1640009500000|2021-12-20 14:11:40|72|69.8|72|69.8|72|69.8|72|69.8|0
1640009510000|2021-12-20 14:11:50|71.96|69.76|71.96|69.76|71.96|69.76|71.96|69.76|0
1640009520000|2021-12-20 14:12:00|70.69|68.49|70.6|68.4|70.73|68.53|70.6|68.4|0
1640009530000|2021-12-20 14:12:10|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1640009540000|2021-12-20 14:12:20|70.51|68.31|70.6|68.4|70.6|68.4|70.51|68.31|0
1640009550000|2021-12-20 14:12:30|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1640009570000|2021-12-20 14:12:50|70.51|68.31|70.64|68.44|70.64|68.44|70.51|68.31|0
1640009590000|2021-12-20 14:13:10|70.6|68.4|70.6|68.4|70.6|68.4|70.6|68.4|0
1640009600000|2021-12-20 14:13:20|70.56|68.36|70.51|68.31|70.56|68.36|70.47|68.27|0
1640009610000|2021-12-20 14:13:30|70.56|68.36|70.56|68.36|70.56|68.36|70.56|68.36|0
1640009620000|2021-12-20 14:13:40|70.51|68.31|70.51|68.31|70.56|68.36|70.51|68.31|0
1640009630000|2021-12-20 14:13:50|70.47|68.27|70.47|68.27|70.47|68.27|70.47|68.27|0
1640009640000|2021-12-20 14:14:00|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1640009650000|2021-12-20 14:14:10|70.34|68.14|70.34|68.14|70.34|68.14|70.34|68.14|0
1640009660000|2021-12-20 14:14:20|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1640009670000|2021-12-20 14:14:30|70.38|68.18|70.38|68.18|70.42|68.22|70.38|68.18|0
1640009680000|2021-12-20 14:14:40|70.34|68.14|70.29|68.09|70.34|68.14|70.29|68.09|0
1640009700000|2021-12-20 14:15:00|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1640009710000|2021-12-20 14:15:10|70.34|68.14|70.34|68.14|70.34|68.14|70.34|68.14|0
1640009720000|2021-12-20 14:15:20|70.25|68.05|70.21|68.01|70.25|68.05|70.21|68.01|0
1640009730000|2021-12-20 14:15:30|70.25|68.05|70.25|68.05|70.25|68.05|70.25|68.05|0
1640009740000|2021-12-20 14:15:40|70.27|68.07|70.25|68.05|70.27|68.07|70.25|68.05|0
1640009750000|2021-12-20 14:15:50|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1640009760000|2021-12-20 14:16:00|70.38|68.18|70.42|68.22|70.42|68.22|70.38|68.18|0
1640009770000|2021-12-20 14:16:10|70.49|68.29|70.55|68.35|70.6|68.4|70.49|68.29|0
1640009780000|2021-12-20 14:16:20|70.6|68.4|70.64|68.44|70.68|68.48|70.6|68.4|0
1640009790000|2021-12-20 14:16:30|70.68|68.48|70.64|68.44|70.68|68.48|70.64|68.44|0
1640009800000|2021-12-20 14:16:40|70.6|68.4|70.6|68.4|70.6|68.4|70.6|68.4|0
1640009810000|2021-12-20 14:16:50|70.55|68.35|70.51|68.31|70.55|68.35|70.51|68.31|0
1640009820000|2021-12-20 14:17:00|70.55|68.35|70.53|68.33|70.55|68.35|70.53|68.33|0
1640009830000|2021-12-20 14:17:10|70.55|68.35|70.55|68.35|70.6|68.4|70.55|68.35|0
1640009840000|2021-12-20 14:17:20|70.6|68.4|70.64|68.44|70.64|68.44|70.6|68.4|0
1640009850000|2021-12-20 14:17:30|70.6|68.4|70.6|68.4|70.6|68.4|70.55|68.35|0
1640009860000|2021-12-20 14:17:40|70.55|68.35|70.51|68.31|70.55|68.35|70.51|68.31|0
1640009870000|2021-12-20 14:17:50|70.55|68.35|70.55|68.35|70.55|68.35|70.55|68.35|0
1640009890000|2021-12-20 14:18:10|70.47|68.27|70.46|68.26|70.51|68.31|70.46|68.26|0
1640009910000|2021-12-20 14:18:30|70.42|68.22|70.38|68.18|70.42|68.22|70.38|68.18|0
1640009920000|2021-12-20 14:18:40|70.33|68.13|70.33|68.13|70.33|68.13|70.33|68.13|0
1640009950000|2021-12-20 14:19:10|70.29|68.09|70.29|68.09|70.29|68.09|70.25|68.05|0
1640009960000|2021-12-20 14:19:20|70.33|68.13|70.46|68.26|70.46|68.26|70.33|68.13|0
1640009970000|2021-12-20 14:19:30|70.42|68.22|70.42|68.22|70.42|68.22|70.38|68.18|0
1640009980000|2021-12-20 14:19:40|70.38|68.18|70.38|68.18|70.38|68.18|70.38|68.18|0
1640009990000|2021-12-20 14:19:50|70.42|68.22|70.42|68.22|70.42|68.22|70.42|68.22|0
1640010000000|2021-12-20 14:20:00|70.38|68.18|70.38|68.18|70.38|68.18|70.33|68.13|0
1640010010000|2021-12-20 14:20:10|70.33|68.13|70.33|68.13|70.33|68.13|70.31|68.11|0
1640010020000|2021-12-20 14:20:20|70.31|68.11|70.33|68.13|70.33|68.13|70.31|68.11|0
1640010030000|2021-12-20 14:20:30|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1640010040000|2021-12-20 14:20:40|70.33|68.13|70.42|68.22|70.42|68.22|70.33|68.13|0
1640010050000|2021-12-20 14:20:50|70.4|68.2|70.42|68.22|70.42|68.22|70.4|68.2|0
1640010060000|2021-12-20 14:21:00|70.33|68.13|70.29|68.09|70.33|68.13|70.29|68.09|0
1640010070000|2021-12-20 14:21:10|70.2|68|70.2|68|70.2|68|70.2|68|0
1640010080000|2021-12-20 14:21:20|70.22|68.02|70.16|67.96|70.22|68.02|70.16|67.96|0
1640010100000|2021-12-20 14:21:40|70.11|67.91|70.16|67.96|70.16|67.96|70.11|67.91|0
1640010110000|2021-12-20 14:21:50|70.11|67.91|70.11|67.91|70.11|67.91|70.11|67.91|0
1640010120000|2021-12-20 14:22:00|70.16|67.96|70.16|67.96|70.16|67.96|70.16|67.96|0
1640010130000|2021-12-20 14:22:10|70.2|68|70.2|68|70.2|68|70.2|68|0
1640010140000|2021-12-20 14:22:20|70.24|68.04|70.29|68.09|70.29|68.09|70.24|68.04|0
1640010150000|2021-12-20 14:22:30|70.33|68.13|70.29|68.09|70.33|68.13|70.29|68.09|0
1640010160000|2021-12-20 14:22:40|70.2|68|70.2|68|70.2|68|70.2|68|0
1640010180000|2021-12-20 14:23:00|70.18|67.98|70.16|67.96|70.2|68|70.16|67.96|0
1640010190000|2021-12-20 14:23:10|70.2|68|70.2|68|70.2|68|70.2|68|0
1640010200000|2021-12-20 14:23:20|70.16|67.96|70.16|67.96|70.16|67.96|70.16|67.96|0
1640010210000|2021-12-20 14:23:30|70.11|67.91|70.11|67.91|70.11|67.91|70.11|67.91|0
1640010220000|2021-12-20 14:23:40|70.07|67.87|70.07|67.87|70.07|67.87|70.07|67.87|0
1640010230000|2021-12-20 14:23:50|70.16|67.96|70.18|67.98|70.2|68|70.16|67.96|0
1640010240000|2021-12-20 14:24:00|70.16|67.96|70.24|68.04|70.24|68.04|70.16|67.96|0
1640010250000|2021-12-20 14:24:10|70.29|68.09|70.29|68.09|70.29|68.09|70.29|68.09|0
1640010260000|2021-12-20 14:24:20|70.33|68.13|70.29|68.09|70.33|68.13|70.29|68.09|0
1640010290000|2021-12-20 14:24:50|70.27|68.07|70.2|68|70.27|68.07|70.2|68|0
1640010300000|2021-12-20 14:25:00|70.24|68.04|70.33|68.13|70.33|68.13|70.24|68.04|0
1640010310000|2021-12-20 14:25:10|70.37|68.17|70.63|68.43|70.63|68.43|70.37|68.17|0
1640010320000|2021-12-20 14:25:20|70.72|68.52|70.68|68.48|70.72|68.52|70.68|68.48|0
1640010330000|2021-12-20 14:25:30|70.63|68.43|70.72|68.52|70.72|68.52|70.63|68.43|0
1640010340000|2021-12-20 14:25:40|70.81|68.61|71.03|68.83|71.03|68.83|70.81|68.61|0
1640010350000|2021-12-20 14:25:50|70.94|68.74|70.9|68.7|70.98|68.78|70.9|68.7|0
1640010360000|2021-12-20 14:26:00|70.85|68.65|70.98|68.78|70.98|68.78|70.85|68.65|0
1640010370000|2021-12-20 14:26:10|70.94|68.74|70.81|68.61|70.94|68.74|70.81|68.61|0
1640010380000|2021-12-20 14:26:20|70.9|68.7|70.81|68.61|70.9|68.7|70.81|68.61|0
1640010390000|2021-12-20 14:26:30|70.85|68.65|70.81|68.61|70.85|68.65|70.81|68.61|0
1640010400000|2021-12-20 14:26:40|70.94|68.74|70.98|68.78|70.98|68.78|70.9|68.7|0
1640010410000|2021-12-20 14:26:50|71.03|68.83|71.16|68.96|71.16|68.96|71.03|68.83|0
1640010420000|2021-12-20 14:27:00|71.07|68.87|71.07|68.87|71.11|68.91|71.07|68.87|0
1640010430000|2021-12-20 14:27:10|71.11|68.91|71.03|68.83|71.11|68.91|71.03|68.83|0
1640010440000|2021-12-20 14:27:20|71.05|68.85|71.07|68.87|71.07|68.87|70.98|68.78|0
1640010450000|2021-12-20 14:27:30|71.03|68.83|71.07|68.87|71.07|68.87|71.03|68.83|0
1640010460000|2021-12-20 14:27:40|71.03|68.83|70.85|68.65|71.03|68.83|70.85|68.65|0
1640010470000|2021-12-20 14:27:50|70.9|68.7|70.89|68.69|70.9|68.7|70.85|68.65|0
1640010480000|2021-12-20 14:28:00|70.94|68.74|71.03|68.83|71.03|68.83|70.94|68.74|0
1640010490000|2021-12-20 14:28:10|70.98|68.78|71.03|68.83|71.07|68.87|70.94|68.74|0
1640010500000|2021-12-20 14:28:20|71.11|68.91|71.16|68.96|71.16|68.96|71.11|68.91|0
1640010510000|2021-12-20 14:28:30|71.25|69.05|71.11|68.91|71.25|69.05|71.11|68.91|0
1640010520000|2021-12-20 14:28:40|71.03|68.83|70.89|68.69|71.03|68.83|70.85|68.65|0
1640010530000|2021-12-20 14:28:50|70.94|68.74|71|68.8|71|68.8|70.94|68.74|0
1640010540000|2021-12-20 14:29:00|71.11|68.91|71.11|68.91|71.11|68.91|71.03|68.83|0
1640010550000|2021-12-20 14:29:10|71.16|68.96|71.03|68.83|71.16|68.96|71.03|68.83|0
1640010560000|2021-12-20 14:29:20|71.07|68.87|70.94|68.74|71.07|68.87|70.94|68.74|0
1640010570000|2021-12-20 14:29:30|70.89|68.69|70.81|68.61|70.89|68.69|70.81|68.61|0
1640010580000|2021-12-20 14:29:40|70.89|68.69|70.98|68.78|70.98|68.78|70.81|68.61|0
1640010590000|2021-12-20 14:29:50|71.03|68.83|71.07|68.87|71.07|68.87|70.94|68.74|0
1640010600000|2021-12-20 14:30:00|71.4|69.2|71.55|69.35|71.55|69.35|71.4|69.2|0
1640010610000|2021-12-20 14:30:10|71.66|69.46|71.6|69.4|71.82|69.62|71.6|69.4|0
1640010620000|2021-12-20 14:30:20|71.51|69.31|71.11|68.91|71.51|69.31|71.07|68.87|0
1640010630000|2021-12-20 14:30:30|71.24|69.04|71.69|69.49|71.69|69.49|71.24|69.04|0
1640010640000|2021-12-20 14:30:40|71.6|69.4|71.22|69.02|71.64|69.44|71.2|69|0
1640010650000|2021-12-20 14:30:50|71.2|69|71.4|69.2|71.4|69.2|71.2|69|0
1640010660000|2021-12-20 14:31:00|71.2|69|70.76|68.56|71.24|69.04|70.76|68.56|0
1640010670000|2021-12-20 14:31:10|70.85|68.65|70.81|68.61|70.85|68.65|70.72|68.52|0
1640010680000|2021-12-20 14:31:20|71.02|68.82|71.29|69.09|71.29|69.09|71.02|68.82|0
1640010690000|2021-12-20 14:31:30|71.38|69.18|71.46|69.26|71.46|69.26|71.33|69.13|0
1640010700000|2021-12-20 14:31:40|71.55|69.35|71.95|69.75|71.95|69.75|71.55|69.35|0
1640010710000|2021-12-20 14:31:50|71.91|69.71|71.91|69.71|71.91|69.71|71.64|69.44|0
1640010720000|2021-12-20 14:32:00|72.08|69.88|71.95|69.75|72.13|69.93|71.95|69.75|0
1640010730000|2021-12-20 14:32:10|71.68|69.48|71.55|69.35|71.68|69.48|71.33|69.13|0
1640010740000|2021-12-20 14:32:20|71.51|69.31|71.77|69.57|71.82|69.62|71.51|69.31|0
1640010750000|2021-12-20 14:32:30|71.68|69.48|71.68|69.48|71.73|69.53|71.64|69.44|0
1640010760000|2021-12-20 14:32:40|71.6|69.4|71.42|69.22|71.6|69.4|71.33|69.13|0
1640010770000|2021-12-20 14:32:50|71.37|69.17|71.37|69.17|71.37|69.17|71.33|69.13|0
1640010780000|2021-12-20 14:33:00|71.24|69.04|71.15|68.95|71.24|69.04|71.15|68.95|0
1640010790000|2021-12-20 14:33:10|71.33|69.13|71.51|69.31|71.68|69.48|71.33|69.13|0
1640010800000|2021-12-20 14:33:20|71.6|69.4|72.17|69.97|72.17|69.97|71.6|69.4|0
1640010810000|2021-12-20 14:33:30|72.22|70.02|72.22|70.02|72.3|70.1|72.22|70.02|0
1640010820000|2021-12-20 14:33:40|72.08|69.88|71.82|69.62|72.08|69.88|71.82|69.62|0
1640010830000|2021-12-20 14:33:50|71.77|69.57|71.82|69.62|71.86|69.66|71.77|69.57|0
1640010840000|2021-12-20 14:34:00|71.86|69.66|72.04|69.84|72.04|69.84|71.86|69.66|0
1640010850000|2021-12-20 14:34:10|72.17|69.97|72.3|70.1|72.39|70.19|72.17|69.97|0
1640010860000|2021-12-20 14:34:20|72.26|70.06|72.13|69.93|72.26|70.06|72.13|69.93|0
1640010870000|2021-12-20 14:34:30|71.95|69.75|71.77|69.57|71.95|69.75|71.77|69.57|0
1640010880000|2021-12-20 14:34:40|71.51|69.31|71.29|69.09|71.51|69.31|71.29|69.09|0
1640010890000|2021-12-20 14:34:50|71.02|68.82|71.24|69.04|71.24|69.04|70.98|68.78|0
1640010900000|2021-12-20 14:35:00|71.55|69.35|71.73|69.53|71.73|69.53|71.55|69.35|0
1640010910000|2021-12-20 14:35:10|71.77|69.57|71.62|69.42|71.77|69.57|71.62|69.42|0
1640010920000|2021-12-20 14:35:20|71.64|69.44|71.07|68.87|71.64|69.44|71.07|68.87|0
1640010930000|2021-12-20 14:35:30|70.82|68.62|70.93|68.73|71.07|68.87|70.82|68.62|0
1640010940000|2021-12-20 14:35:40|70.85|68.65|70.67|68.47|70.98|68.78|70.67|68.47|0
1640010950000|2021-12-20 14:35:50|70.63|68.43|70.58|68.38|70.67|68.47|70.45|68.25|0
1640010960000|2021-12-20 14:36:00|70.63|68.43|70.67|68.47|70.71|68.51|70.63|68.43|0
1640010970000|2021-12-20 14:36:10|70.98|68.78|70.98|68.78|71.02|68.82|70.89|68.69|0
1640010980000|2021-12-20 14:36:20|71.06|68.86|71.33|69.13|71.44|69.24|71.02|68.82|0
1640010990000|2021-12-20 14:36:30|71.37|69.17|71.5|69.3|71.73|69.53|71.37|69.17|0
1640011000000|2021-12-20 14:36:40|71.9|69.7|71.64|69.44|71.9|69.7|71.59|69.39|0
1640011010000|2021-12-20 14:36:50|71.42|69.22|71.46|69.26|71.46|69.26|71.33|69.13|0
1640011020000|2021-12-20 14:37:00|71.37|69.17|71.2|69|71.37|69.17|71.15|68.95|0
1640011030000|2021-12-20 14:37:10|71.24|69.04|71.42|69.22|71.46|69.26|71.24|69.04|0
1640011040000|2021-12-20 14:37:20|71.37|69.17|71.15|68.95|71.39|69.19|71.15|68.95|0
1640011050000|2021-12-20 14:37:30|71.2|69|70.98|68.78|71.2|69|70.89|68.69|0
1640011060000|2021-12-20 14:37:40|71.06|68.86|71.06|68.86|71.2|69|71.06|68.86|0
1640011070000|2021-12-20 14:37:50|71.02|68.82|70.09|67.89|71.15|68.95|70.09|67.89|0
1640011080000|2021-12-20 14:38:00|70|67.8|69.78|67.58|70|67.8|69.78|67.58|0
1640011090000|2021-12-20 14:38:10|69.82|67.62|69.78|67.58|69.82|67.62|69.78|67.58|0
1640011100000|2021-12-20 14:38:20|69.65|67.45|69.65|67.45|69.67|67.47|69.61|67.41|0
1640011110000|2021-12-20 14:38:30|69.67|67.47|69.61|67.41|69.67|67.47|69.56|67.36|0
1640011120000|2021-12-20 14:38:40|69.63|67.43|69.78|67.58|69.78|67.58|69.63|67.43|0
1640011130000|2021-12-20 14:38:50|69.61|67.41|69.43|67.23|69.61|67.41|69.43|67.23|0
1640011140000|2021-12-20 14:39:00|69.26|67.06|69.48|67.28|69.48|67.28|69.26|67.06|0
1640011150000|2021-12-20 14:39:10|69.35|67.15|69.43|67.23|69.5|67.3|69.35|67.15|0
1640011160000|2021-12-20 14:39:20|69.52|67.32|69.52|67.32|69.69|67.49|69.52|67.32|0
1640011170000|2021-12-20 14:39:30|69.56|67.36|69.48|67.28|69.56|67.36|69.43|67.23|0
1640011180000|2021-12-20 14:39:40|69.43|67.23|69.17|66.97|69.52|67.32|69.04|66.84|0
1640011190000|2021-12-20 14:39:50|69.35|67.15|69.22|67.02|69.35|67.15|69.17|66.97|0
1640011200000|2021-12-20 14:40:00|69.48|67.28|69.68|67.48|69.74|67.54|69.48|67.28|0
1640011210000|2021-12-20 14:40:10|69.51|67.31|70.25|68.05|70.25|68.05|69.25|67.05|0
1640011220000|2021-12-20 14:40:20|70.52|68.32|70.34|68.14|70.52|68.32|70.34|68.14|0
1640011230000|2021-12-20 14:40:30|70.38|68.18|70.87|68.67|70.87|68.67|70.38|68.18|0
1640011240000|2021-12-20 14:40:40|71.13|68.93|71|68.8|71.13|68.93|70.96|68.76|0
1640011250000|2021-12-20 14:40:50|71.31|69.11|71.27|69.07|71.45|69.25|71.27|69.07|0
1640011260000|2021-12-20 14:41:00|71.4|69.2|71.49|69.29|71.58|69.38|71.27|69.07|0
1640011270000|2021-12-20 14:41:10|71.45|69.25|71.89|69.69|71.89|69.69|71.36|69.16|0
1640011280000|2021-12-20 14:41:20|72.25|70.05|72.21|70.01|72.25|70.05|72.12|69.92|0
1640011290000|2021-12-20 14:41:30|72.12|69.92|72.3|70.1|72.3|70.1|72.12|69.92|0
1640011300000|2021-12-20 14:41:40|72.39|70.19|71.24|69.04|72.39|70.19|71.24|69.04|0
1640011310000|2021-12-20 14:41:50|71.28|69.08|72.35|70.15|72.35|70.15|71.28|69.08|0
1640011320000|2021-12-20 14:42:00|72.49|70.29|72.44|70.24|72.49|70.29|72.35|70.15|0
1640011330000|2021-12-20 14:42:10|72.49|70.29|72.33|70.13|72.49|70.29|72.22|70.02|0
1640011340000|2021-12-20 14:42:20|72.31|70.11|72.11|69.91|72.35|70.15|72.11|69.91|0
1640011350000|2021-12-20 14:42:30|72.09|69.89|71.55|69.35|72.09|69.89|71.55|69.35|0
1640011360000|2021-12-20 14:42:40|71.69|69.49|71.33|69.13|71.69|69.49|71.33|69.13|0
1640011370000|2021-12-20 14:42:50|71.42|69.22|71.11|68.91|71.42|69.22|71.11|68.91|0
1640011380000|2021-12-20 14:43:00|71.16|68.96|71.64|69.44|71.64|69.44|71.16|68.96|0
1640011390000|2021-12-20 14:43:10|71.91|69.71|71.69|69.49|71.91|69.71|71.69|69.49|0
1640011400000|2021-12-20 14:43:20|71.33|69.13|71.22|69.02|71.38|69.18|71.22|69.02|0
1640011410000|2021-12-20 14:43:30|71.38|69.18|71.02|68.82|71.38|69.18|71.02|68.82|0
1640011420000|2021-12-20 14:43:40|70.72|68.52|70.63|68.43|70.72|68.52|70.63|68.43|0
1640011430000|2021-12-20 14:43:50|70.58|68.38|70.89|68.69|70.89|68.69|70.58|68.38|0
1640011440000|2021-12-20 14:44:00|70.72|68.52|70.93|68.73|70.93|68.73|70.72|68.52|0
1640011450000|2021-12-20 14:44:10|70.89|68.69|71.2|69|71.2|69|70.89|68.69|0
1640011460000|2021-12-20 14:44:20|71.24|69.04|71.51|69.31|71.51|69.31|71.24|69.04|0
1640011470000|2021-12-20 14:44:30|71.42|69.22|71.51|69.31|71.55|69.35|71.42|69.22|0
1640011480000|2021-12-20 14:44:40|71.6|69.4|71.11|68.91|71.6|69.4|71.11|68.91|0
1640011490000|2021-12-20 14:44:50|71.07|68.87|70.98|68.78|71.07|68.87|70.98|68.78|0
1640011500000|2021-12-20 14:45:00|71.02|68.82|71.33|69.13|71.33|69.13|71.02|68.82|0
1640011510000|2021-12-20 14:45:10|71.37|69.17|72.13|69.93|72.13|69.93|71.37|69.17|0
1640011520000|2021-12-20 14:45:20|72.04|69.84|72.13|69.93|72.13|69.93|72.04|69.84|0
1640011530000|2021-12-20 14:45:30|72.08|69.88|71.91|69.71|72.08|69.88|71.91|69.71|0
1640011540000|2021-12-20 14:45:40|71.82|69.62|71.68|69.48|71.86|69.66|71.68|69.48|0
1640011550000|2021-12-20 14:45:50|71.6|69.4|71.64|69.44|71.64|69.44|71.6|69.4|0
1640011560000|2021-12-20 14:46:00|71.51|69.31|71.33|69.13|71.59|69.39|71.33|69.13|0
1640011570000|2021-12-20 14:46:10|71.42|69.22|70.93|68.73|71.42|69.22|70.93|68.73|0
1640011580000|2021-12-20 14:46:20|71.02|68.82|71.2|69|71.2|69|71.02|68.82|0
1640011590000|2021-12-20 14:46:30|71.02|68.82|71.15|68.95|71.15|68.95|71.02|68.82|0
1640011600000|2021-12-20 14:46:40|71.2|69|70.98|68.78|71.2|69|70.98|68.78|0
1640011610000|2021-12-20 14:46:50|71.06|68.86|71.33|69.13|71.33|69.13|71.06|68.86|0
1640011620000|2021-12-20 14:47:00|71.42|69.22|71.51|69.31|71.55|69.35|71.42|69.22|0
1640011630000|2021-12-20 14:47:10|71.42|69.22|71.82|69.62|71.82|69.62|71.42|69.22|0
1640011640000|2021-12-20 14:47:20|71.95|69.75|72.17|69.97|72.17|69.97|71.95|69.75|0
1640011650000|2021-12-20 14:47:30|72.13|69.93|71.77|69.57|72.13|69.93|71.77|69.57|0
1640011660000|2021-12-20 14:47:40|71.95|69.75|71.64|69.44|71.95|69.75|71.64|69.44|0
1640011670000|2021-12-20 14:47:50|71.82|69.62|71.46|69.26|71.82|69.62|71.42|69.22|0
1640011680000|2021-12-20 14:48:00|71.28|69.08|71.33|69.13|71.33|69.13|71.28|69.08|0
1640011690000|2021-12-20 14:48:10|71.5|69.3|71.68|69.48|71.82|69.62|71.5|69.3|0
1640011700000|2021-12-20 14:48:20|71.73|69.53|71.77|69.57|71.77|69.57|71.73|69.53|0
1640011710000|2021-12-20 14:48:30|71.68|69.48|71.86|69.66|71.86|69.66|71.55|69.35|0
1640011720000|2021-12-20 14:48:40|71.77|69.57|71.99|69.79|71.99|69.79|71.77|69.57|0
1640011730000|2021-12-20 14:48:50|72.02|69.82|72.08|69.88|72.08|69.88|72.02|69.82|0
1640011740000|2021-12-20 14:49:00|72.13|69.93|72.08|69.88|72.13|69.93|72.04|69.84|0
1640011750000|2021-12-20 14:49:10|72.13|69.93|72.08|69.88|72.13|69.93|72.06|69.86|0
1640011760000|2021-12-20 14:49:20|72.13|69.93|72.48|70.28|72.48|70.28|72.13|69.93|0
1640011770000|2021-12-20 14:49:30|72.62|70.42|72.71|70.51|72.71|70.51|72.57|70.37|0
1640011780000|2021-12-20 14:49:40|72.75|70.55|73.02|70.82|73.02|70.82|72.75|70.55|0
1640011790000|2021-12-20 14:49:50|73.11|70.91|73.38|71.18|73.38|71.18|73.11|70.91|0
1640011800000|2021-12-20 14:50:00|73.36|71.16|73.16|70.96|73.36|71.16|73.09|70.89|0
1640011810000|2021-12-20 14:50:10|73.18|70.98|73.05|70.85|73.18|70.98|73.02|70.82|0
1640011820000|2021-12-20 14:50:20|73.16|70.96|73.16|70.96|73.16|70.96|73.16|70.96|0
1640011830000|2021-12-20 14:50:30|73.11|70.91|73.02|70.82|73.2|71|73.02|70.82|0
1640011840000|2021-12-20 14:50:40|73.16|70.96|73.11|70.91|73.16|70.96|73.07|70.87|0
1640011850000|2021-12-20 14:50:50|73.25|71.05|73.25|71.05|73.25|71.05|73.25|71.05|0
1640011860000|2021-12-20 14:51:00|73.16|70.96|72.93|70.73|73.16|70.96|72.8|70.6|0
1640011870000|2021-12-20 14:51:10|73.07|70.87|73.07|70.87|73.07|70.87|72.93|70.73|0
1640011880000|2021-12-20 14:51:20|72.89|70.69|72.8|70.6|72.89|70.69|72.8|70.6|0
1640011890000|2021-12-20 14:51:30|72.75|70.55|72.93|70.73|72.93|70.73|72.75|70.55|0
1640011900000|2021-12-20 14:51:40|73.07|70.87|73.25|71.05|73.29|71.09|73.07|70.87|0
1640011910000|2021-12-20 14:51:50|73.2|71|73.43|71.23|73.43|71.23|73.2|71|0
1640011920000|2021-12-20 14:52:00|73.52|71.32|73.52|71.32|73.52|71.32|73.47|71.27|0
1640011930000|2021-12-20 14:52:10|73.38|71.18|73.34|71.14|73.38|71.18|73.16|70.96|0
1640011940000|2021-12-20 14:52:20|73.47|71.27|73.52|71.32|73.56|71.36|73.47|71.27|0
1640011950000|2021-12-20 14:52:30|73.7|71.5|73.7|71.5|73.79|71.59|73.7|71.5|0
1640011960000|2021-12-20 14:52:40|73.79|71.59|73.79|71.59|73.88|71.68|73.79|71.59|0
1640011970000|2021-12-20 14:52:50|73.74|71.54|73.79|71.59|73.79|71.59|73.7|71.5|0
1640011980000|2021-12-20 14:53:00|73.7|71.5|74.5|72.3|74.5|72.3|73.7|71.5|0
1640011990000|2021-12-20 14:53:10|74.38|72.18|74.24|72.04|74.38|72.18|74.24|72.04|0
1640012000000|2021-12-20 14:53:20|73.88|71.68|74.15|71.95|74.15|71.95|73.88|71.68|0
1640012010000|2021-12-20 14:53:30|74.09|71.89|73.88|71.68|74.11|71.91|73.72|71.52|0
1640012020000|2021-12-20 14:53:40|73.9|71.7|73.93|71.73|73.97|71.77|73.88|71.68|0
1640012030000|2021-12-20 14:53:50|73.84|71.64|74.02|71.82|74.06|71.86|73.84|71.64|0
1640012040000|2021-12-20 14:54:00|74.06|71.86|74.06|71.86|74.15|71.95|74.06|71.86|0
1640012050000|2021-12-20 14:54:10|73.97|71.77|73.97|71.77|73.97|71.77|73.88|71.68|0
1640012060000|2021-12-20 14:54:20|74.11|71.91|74.02|71.82|74.11|71.91|74.02|71.82|0
1640012070000|2021-12-20 14:54:30|73.97|71.77|74.13|71.93|74.13|71.93|73.97|71.77|0
1640012080000|2021-12-20 14:54:40|74.02|71.82|73.95|71.75|74.15|71.95|73.95|71.75|0
1640012090000|2021-12-20 14:54:50|73.93|71.73|73.41|71.21|73.93|71.73|73.41|71.21|0
1640012100000|2021-12-20 14:55:00|73.54|71.34|73.56|71.36|73.56|71.36|73.47|71.27|0
1640012110000|2021-12-20 14:55:10|73.54|71.34|73.34|71.14|73.56|71.36|73.34|71.14|0
1640012120000|2021-12-20 14:55:20|72.93|70.73|72.84|70.64|72.98|70.78|72.84|70.64|0
1640012130000|2021-12-20 14:55:30|72.93|70.73|72.44|70.24|72.93|70.73|72.44|70.24|0
1640012140000|2021-12-20 14:55:40|72.26|70.06|72.44|70.24|72.44|70.24|72.26|70.06|0
1640012150000|2021-12-20 14:55:50|72.4|70.2|72.53|70.33|72.53|70.33|72.4|70.2|0
1640012160000|2021-12-20 14:56:00|72.4|70.2|72.51|70.31|72.51|70.31|72.4|70.2|0
1640012170000|2021-12-20 14:56:10|72.53|70.33|72.4|70.2|72.53|70.33|72.4|70.2|0
1640012180000|2021-12-20 14:56:20|72.53|70.33|72.35|70.15|72.53|70.33|72.35|70.15|0
1640012190000|2021-12-20 14:56:30|72.31|70.11|72.26|70.06|72.31|70.11|72.22|70.02|0
1640012200000|2021-12-20 14:56:40|72.31|70.11|72.26|70.06|72.31|70.11|72.26|70.06|0
1640012210000|2021-12-20 14:56:50|72.35|70.15|72.26|70.06|72.35|70.15|72.22|70.02|0
1640012220000|2021-12-20 14:57:00|71.99|69.79|71.77|69.57|71.99|69.79|71.77|69.57|0
1640012230000|2021-12-20 14:57:10|71.46|69.26|71.11|68.91|71.46|69.26|71.11|68.91|0
1640012240000|2021-12-20 14:57:20|71.16|68.96|71.24|69.04|71.24|69.04|71.11|68.91|0
1640012250000|2021-12-20 14:57:30|71.16|68.96|71.86|69.66|71.86|69.66|71.16|68.96|0
1640012260000|2021-12-20 14:57:40|71.93|69.73|72.04|69.84|72.31|70.11|71.91|69.71|0
1640012270000|2021-12-20 14:57:50|72.17|69.97|72.53|70.33|72.53|70.33|72.17|69.97|0
1640012280000|2021-12-20 14:58:00|72.44|70.24|72.57|70.37|72.75|70.55|72.44|70.24|0
1640012290000|2021-12-20 14:58:10|72.35|70.15|72.44|70.24|72.44|70.24|72.35|70.15|0
1640012300000|2021-12-20 14:58:20|72.26|70.06|72.26|70.06|72.3|70.1|72.17|69.97|0
1640012310000|2021-12-20 14:58:30|72.35|70.15|72.08|69.88|72.35|70.15|72.08|69.88|0
1640012320000|2021-12-20 14:58:40|72.35|70.15|72.48|70.28|72.53|70.33|72.35|70.15|0
1640012330000|2021-12-20 14:58:50|72.46|70.26|72.51|70.31|72.51|70.31|72.44|70.24|0
1640012340000|2021-12-20 14:59:00|72.44|70.24|72.3|70.1|72.44|70.24|72.22|70.02|0
1640012350000|2021-12-20 14:59:10|72.26|70.06|72.35|70.15|72.35|70.15|72.26|70.06|0
1640012360000|2021-12-20 14:59:20|72.17|69.97|71.59|69.39|72.17|69.97|71.59|69.39|0
1640012370000|2021-12-20 14:59:30|71.82|69.62|71.55|69.35|71.86|69.66|71.55|69.35|0
1640012380000|2021-12-20 14:59:40|71.77|69.57|72.04|69.84|72.04|69.84|71.77|69.57|0
1640012390000|2021-12-20 14:59:50|71.95|69.75|71.75|69.55|71.95|69.75|71.75|69.55|0
1640012400000|2021-12-20 15:00:00|71.82|69.62|71.82|69.62|71.9|69.7|71.77|69.57|0
1640012410000|2021-12-20 15:00:10|71.64|69.44|72.21|70.01|72.21|70.01|71.64|69.44|0
1640012420000|2021-12-20 15:00:20|72.3|70.1|71.95|69.75|72.3|70.1|71.95|69.75|0
1640012430000|2021-12-20 15:00:30|71.93|69.73|71.68|69.48|71.93|69.73|71.55|69.35|0
1640012440000|2021-12-20 15:00:40|71.77|69.57|71.81|69.61|71.81|69.61|71.77|69.57|0
1640012450000|2021-12-20 15:00:50|71.9|69.7|72.04|69.84|72.04|69.84|71.9|69.7|0
1640012460000|2021-12-20 15:01:00|71.9|69.7|71.88|69.68|71.95|69.75|71.88|69.68|0
1640012470000|2021-12-20 15:01:10|71.86|69.66|72.12|69.92|72.12|69.92|71.86|69.66|0
1640012480000|2021-12-20 15:01:20|72.17|69.97|72.04|69.84|72.17|69.97|72.04|69.84|0
1640012490000|2021-12-20 15:01:30|71.99|69.79|72.21|70.01|72.21|70.01|71.99|69.79|0
1640012500000|2021-12-20 15:01:40|72.39|70.19|72.3|70.1|72.61|70.41|72.3|70.1|0
1640012510000|2021-12-20 15:01:50|72.28|70.08|72.44|70.24|72.44|70.24|72.28|70.08|0
1640012520000|2021-12-20 15:02:00|72.41|70.21|72.61|70.41|72.66|70.46|72.41|70.21|0
1640012530000|2021-12-20 15:02:10|72.66|70.46|72.39|70.19|72.66|70.46|72.39|70.19|0
1640012540000|2021-12-20 15:02:20|72.17|69.97|72.04|69.84|72.17|69.97|71.99|69.79|0
1640012550000|2021-12-20 15:02:30|71.5|69.3|71.28|69.08|71.59|69.39|71.23|69.03|0
1640012560000|2021-12-20 15:02:40|71.32|69.12|70.93|68.73|71.32|69.12|70.93|68.73|0
1640012570000|2021-12-20 15:02:50|70.84|68.64|70.97|68.77|70.97|68.77|70.84|68.64|0
1640012580000|2021-12-20 15:03:00|71.23|69.03|71.5|69.3|71.5|69.3|71.23|69.03|0
1640012590000|2021-12-20 15:03:10|71.45|69.25|71.63|69.43|71.63|69.43|71.45|69.25|0
1640012600000|2021-12-20 15:03:20|71.79|69.59|72.03|69.83|72.03|69.83|71.74|69.54|0
1640012610000|2021-12-20 15:03:30|72.12|69.92|71.99|69.79|72.12|69.92|71.94|69.74|0
1640012620000|2021-12-20 15:03:40|72.23|70.03|72.12|69.92|72.23|70.03|72.08|69.88|0
1640012630000|2021-12-20 15:03:50|71.81|69.61|71.94|69.74|71.94|69.74|71.76|69.56|0
1640012640000|2021-12-20 15:04:00|72.03|69.83|71.94|69.74|72.03|69.83|71.9|69.7|0
1640012650000|2021-12-20 15:04:10|71.81|69.61|72.03|69.83|72.03|69.83|71.81|69.61|0
1640012660000|2021-12-20 15:04:20|72.12|69.92|71.99|69.79|72.12|69.92|71.99|69.79|0
1640012670000|2021-12-20 15:04:30|72.03|69.83|72.03|69.83|72.16|69.96|72.03|69.83|0
1640012680000|2021-12-20 15:04:40|71.81|69.61|71.67|69.47|71.85|69.65|71.67|69.47|0
1640012690000|2021-12-20 15:04:50|71.76|69.56|71.99|69.79|71.99|69.79|71.76|69.56|0
1640012700000|2021-12-20 15:05:00|71.96|69.76|71.85|69.65|71.96|69.76|71.85|69.65|0
1640012710000|2021-12-20 15:05:10|71.81|69.61|71.85|69.65|71.85|69.65|71.72|69.52|0
1640012720000|2021-12-20 15:05:20|71.99|69.79|72.43|70.23|72.43|70.23|71.99|69.79|0
1640012730000|2021-12-20 15:05:30|72.52|70.32|72.39|70.19|72.52|70.32|72.39|70.19|0
1640012740000|2021-12-20 15:05:40|72.43|70.23|72.43|70.23|72.43|70.23|72.25|70.05|0
1640012750000|2021-12-20 15:05:50|72.34|70.14|72.25|70.05|72.34|70.14|72.25|70.05|0
1640012760000|2021-12-20 15:06:00|72.07|69.87|71.59|69.39|72.07|69.87|71.59|69.39|0
1640012770000|2021-12-20 15:06:10|71.65|69.45|71.76|69.56|71.76|69.56|71.54|69.34|0
1640012780000|2021-12-20 15:06:20|71.81|69.61|71.9|69.7|71.94|69.74|71.81|69.61|0
1640012790000|2021-12-20 15:06:30|71.81|69.61|71.67|69.47|71.81|69.61|71.67|69.47|0
1640012800000|2021-12-20 15:06:40|71.72|69.52|71.85|69.65|71.85|69.65|71.72|69.52|0
1640012810000|2021-12-20 15:06:50|71.98|69.78|71.94|69.74|71.98|69.78|71.94|69.74|0
1640012820000|2021-12-20 15:07:00|71.98|69.78|72.07|69.87|72.07|69.87|71.96|69.76|0
1640012830000|2021-12-20 15:07:10|72.3|70.1|72.07|69.87|72.3|70.1|72.07|69.87|0
1640012840000|2021-12-20 15:07:20|71.98|69.78|72.07|69.87|72.16|69.96|71.98|69.78|0
1640012850000|2021-12-20 15:07:30|72.12|69.92|72.25|70.05|72.25|70.05|71.98|69.78|0
1640012860000|2021-12-20 15:07:40|72.34|70.14|72.3|70.1|72.34|70.14|72.21|70.01|0
1640012870000|2021-12-20 15:07:50|72.25|70.05|72.38|70.18|72.43|70.23|72.25|70.05|0
1640012880000|2021-12-20 15:08:00|72.52|70.32|72.38|70.18|72.52|70.32|72.38|70.18|0
1640012890000|2021-12-20 15:08:10|72.43|70.23|72.79|70.59|72.79|70.59|72.43|70.23|0
1640012900000|2021-12-20 15:08:20|72.7|70.5|73.24|71.04|73.24|71.04|72.7|70.5|0
1640012910000|2021-12-20 15:08:30|73.28|71.08|73.37|71.17|73.37|71.17|73.24|71.04|0
1640012920000|2021-12-20 15:08:40|73.28|71.08|73.01|70.81|73.28|71.08|73.01|70.81|0
1640012930000|2021-12-20 15:08:50|73.06|70.86|73.37|71.17|73.37|71.17|73.06|70.86|0
1640012940000|2021-12-20 15:09:00|73.65|71.45|73.51|71.31|73.65|71.45|73.51|71.31|0
1640012950000|2021-12-20 15:09:10|73.65|71.45|73.46|71.26|73.65|71.45|73.46|71.26|0
1640012960000|2021-12-20 15:09:20|73.37|71.17|73.4|71.2|73.4|71.2|73.28|71.08|0
1640012970000|2021-12-20 15:09:30|73.28|71.08|73.37|71.17|73.37|71.17|73.15|70.95|0
1640012980000|2021-12-20 15:09:40|73.33|71.13|72.92|70.72|73.33|71.13|72.92|70.72|0
1640012990000|2021-12-20 15:09:50|73.1|70.9|73.13|70.93|73.15|70.95|73.1|70.9|0
1640013000000|2021-12-20 15:10:00|73.01|70.81|73.24|71.04|73.37|71.17|73.01|70.81|0
1640013010000|2021-12-20 15:10:10|73.33|71.13|73.19|70.99|73.33|71.13|73.19|70.99|0
1640013020000|2021-12-20 15:10:20|73.24|71.04|73.15|70.95|73.24|71.04|73.06|70.86|0
1640013030000|2021-12-20 15:10:30|73.28|71.08|72.97|70.77|73.33|71.13|72.97|70.77|0
1640013040000|2021-12-20 15:10:40|73.03|70.83|73.15|70.95|73.19|70.99|72.97|70.77|0
1640013050000|2021-12-20 15:10:50|73.24|71.04|73.37|71.17|73.37|71.17|73.24|71.04|0
1640013060000|2021-12-20 15:11:00|73.42|71.22|73.46|71.26|73.46|71.26|73.24|71.04|0
1640013070000|2021-12-20 15:11:10|73.28|71.08|73.46|71.26|73.46|71.26|73.28|71.08|0
1640013080000|2021-12-20 15:11:20|73.28|71.08|73.15|70.95|73.33|71.13|73.1|70.9|0
1640013090000|2021-12-20 15:11:30|73.19|70.99|73.28|71.08|73.6|71.4|73.19|70.99|0
1640013100000|2021-12-20 15:11:40|73.33|71.13|73.1|70.9|73.33|71.13|73.06|70.86|0
1640013110000|2021-12-20 15:11:50|72.97|70.77|73.33|71.13|73.33|71.13|72.97|70.77|0
1640013120000|2021-12-20 15:12:00|73.37|71.17|73.28|71.08|73.53|71.33|73.28|71.08|0
1640013130000|2021-12-20 15:12:10|73.42|71.22|73.33|71.13|73.42|71.22|73.33|71.13|0
1640013140000|2021-12-20 15:12:20|73.37|71.17|73.15|70.95|73.37|71.17|73.15|70.95|0
1640013150000|2021-12-20 15:12:30|73.33|71.13|73.19|70.99|73.33|71.13|73.19|70.99|0
1640013160000|2021-12-20 15:12:40|73.37|71.17|73.6|71.4|73.6|71.4|73.35|71.15|0
1640013170000|2021-12-20 15:12:50|73.78|71.58|73.73|71.53|73.78|71.58|73.73|71.53|0
1640013180000|2021-12-20 15:13:00|73.82|71.62|73.6|71.4|73.85|71.65|73.6|71.4|0
1640013190000|2021-12-20 15:13:10|73.44|71.24|73.46|71.26|73.51|71.31|73.42|71.22|0
1640013200000|2021-12-20 15:13:20|73.64|71.44|73.46|71.26|73.69|71.49|73.46|71.26|0
1640013210000|2021-12-20 15:13:30|73.55|71.35|73.6|71.4|73.6|71.4|73.51|71.31|0
1640013220000|2021-12-20 15:13:40|73.55|71.35|73.69|71.49|73.73|71.53|73.55|71.35|0
1640013230000|2021-12-20 15:13:50|73.64|71.44|73.64|71.44|73.67|71.47|73.64|71.44|0
1640013240000|2021-12-20 15:14:00|73.87|71.67|73.78|71.58|73.87|71.67|73.78|71.58|0
1640013250000|2021-12-20 15:14:10|73.82|71.62|73.6|71.4|73.82|71.62|73.6|71.4|0
1640013260000|2021-12-20 15:14:20|73.64|71.44|73.94|71.74|73.96|71.76|73.64|71.44|0
1640013270000|2021-12-20 15:14:30|73.87|71.67|73.37|71.17|73.87|71.67|73.37|71.17|0
1640013280000|2021-12-20 15:14:40|73.19|70.99|73.41|71.21|73.41|71.21|73.14|70.94|0
1640013290000|2021-12-20 15:14:50|73.51|71.31|73.44|71.24|73.51|71.31|73.44|71.24|0
1640013300000|2021-12-20 15:15:00|73.46|71.26|73.32|71.12|73.46|71.26|73.32|71.12|0
1640013310000|2021-12-20 15:15:10|73.46|71.26|73.55|71.35|73.55|71.35|73.46|71.26|0
1640013320000|2021-12-20 15:15:20|73.64|71.44|73.5|71.3|73.64|71.44|73.5|71.3|0
1640013330000|2021-12-20 15:15:30|73.64|71.44|73.87|71.67|73.87|71.67|73.64|71.44|0
1640013340000|2021-12-20 15:15:40|73.82|71.62|73.73|71.53|73.87|71.67|73.73|71.53|0
1640013350000|2021-12-20 15:15:50|73.78|71.58|73.78|71.58|73.82|71.62|73.73|71.53|0
1640013360000|2021-12-20 15:16:00|73.69|71.49|73.23|71.03|73.69|71.49|73.19|70.99|0
1640013370000|2021-12-20 15:16:10|73.05|70.85|73.05|70.85|73.05|70.85|72.96|70.76|0
1640013380000|2021-12-20 15:16:20|73.23|71.03|73.05|70.85|73.23|71.03|73.05|70.85|0
1640013390000|2021-12-20 15:16:30|73.1|70.9|72.87|70.67|73.1|70.9|72.87|70.67|0
1640013400000|2021-12-20 15:16:40|72.56|70.36|72.74|70.54|72.74|70.54|72.56|70.36|0
1640013410000|2021-12-20 15:16:50|72.78|70.58|72.47|70.27|72.78|70.58|72.47|70.27|0
1640013420000|2021-12-20 15:17:00|72.6|70.4|72.56|70.36|72.6|70.4|72.47|70.27|0
1640013430000|2021-12-20 15:17:10|72.47|70.27|72.47|70.27|72.51|70.31|72.47|70.27|0
1640013440000|2021-12-20 15:17:20|72.38|70.18|72.33|70.13|72.38|70.18|72.33|70.13|0
1640013450000|2021-12-20 15:17:30|72.29|70.09|72.24|70.04|72.38|70.18|72.24|70.04|0
1640013460000|2021-12-20 15:17:40|72.11|69.91|72.07|69.87|72.13|69.93|72.07|69.87|0
1640013470000|2021-12-20 15:17:50|72.13|69.93|71.89|69.69|72.13|69.93|71.89|69.69|0
1640013480000|2021-12-20 15:18:00|71.84|69.64|71.84|69.64|71.89|69.69|71.75|69.55|0
1640013490000|2021-12-20 15:18:10|71.75|69.55|71.75|69.55|71.75|69.55|71.58|69.38|0
1640013500000|2021-12-20 15:18:20|71.67|69.47|71.58|69.38|71.67|69.47|71.58|69.38|0
1640013510000|2021-12-20 15:18:30|71.51|69.31|71.67|69.47|71.67|69.47|71.51|69.31|0
1640013520000|2021-12-20 15:18:40|71.58|69.38|71.58|69.38|71.62|69.42|71.58|69.38|0
1640013530000|2021-12-20 15:18:50|71.53|69.33|71.53|69.33|71.53|69.33|71.49|69.29|0
1640013540000|2021-12-20 15:19:00|71.66|69.46|71.71|69.51|71.71|69.51|71.66|69.46|0
1640013550000|2021-12-20 15:19:10|71.75|69.55|72.06|69.86|72.06|69.86|71.75|69.55|0
1640013560000|2021-12-20 15:19:20|72.15|69.95|72.02|69.82|72.15|69.95|72.02|69.82|0
1640013570000|2021-12-20 15:19:30|71.93|69.73|72.02|69.82|72.02|69.82|71.93|69.73|0
1640013580000|2021-12-20 15:19:40|71.93|69.73|72.2|70|72.2|70|71.89|69.69|0
1640013590000|2021-12-20 15:19:50|72.11|69.91|72.06|69.86|72.11|69.91|71.98|69.78|0
1640013600000|2021-12-20 15:20:00|71.97|69.77|71.66|69.46|71.97|69.77|71.66|69.46|0
1640013610000|2021-12-20 15:20:10|71.8|69.6|71.66|69.46|71.8|69.6|71.58|69.38|0
1640013620000|2021-12-20 15:20:20|71.53|69.33|71.62|69.42|71.66|69.46|71.53|69.33|0
1640013630000|2021-12-20 15:20:30|71.6|69.4|71.66|69.46|71.66|69.46|71.58|69.38|0
1640013640000|2021-12-20 15:20:40|71.84|69.64|72.6|70.4|72.6|70.4|71.84|69.64|0
1640013650000|2021-12-20 15:20:50|72.42|70.22|72.06|69.86|72.42|70.22|72.06|69.86|0
1640013660000|2021-12-20 15:21:00|72.15|69.95|72.29|70.09|72.29|70.09|72.15|69.95|0
1640013670000|2021-12-20 15:21:10|72.38|70.18|72.38|70.18|72.38|70.18|72.33|70.13|0
1640013680000|2021-12-20 15:21:20|72.33|70.13|72.29|70.09|72.33|70.13|72.29|70.09|0
1640013690000|2021-12-20 15:21:30|72.33|70.13|72.55|70.35|72.6|70.4|72.33|70.13|0
1640013700000|2021-12-20 15:21:40|72.6|70.4|71.97|69.77|72.6|70.4|71.74|69.54|0
1640013710000|2021-12-20 15:21:50|72.1|69.9|71.83|69.63|72.1|69.9|71.83|69.63|0
1640013720000|2021-12-20 15:22:00|71.3|69.1|71.52|69.32|71.61|69.41|71.3|69.1|0
1640013730000|2021-12-20 15:22:10|71.32|69.12|71.12|68.92|71.32|69.12|71.07|68.87|0
1640013740000|2021-12-20 15:22:20|71.03|68.83|71.12|68.92|71.12|68.92|70.9|68.7|0
1640013750000|2021-12-20 15:22:30|71.16|68.96|71.3|69.1|71.3|69.1|71.16|68.96|0
1640013760000|2021-12-20 15:22:40|71.43|69.23|71.83|69.63|71.83|69.63|71.34|69.14|0
1640013770000|2021-12-20 15:22:50|71.61|69.41|71.61|69.41|71.7|69.5|71.61|69.41|0
1640013780000|2021-12-20 15:23:00|71.68|69.48|71.52|69.32|71.68|69.48|71.52|69.32|0
1640013790000|2021-12-20 15:23:10|71.56|69.36|71.74|69.54|71.74|69.54|71.56|69.36|0
1640013800000|2021-12-20 15:23:20|71.7|69.5|71.65|69.45|71.7|69.5|71.65|69.45|0
1640013810000|2021-12-20 15:23:30|71.7|69.5|71.52|69.32|71.7|69.5|71.52|69.32|0
1640013820000|2021-12-20 15:23:40|71.79|69.59|71.87|69.67|71.88|69.68|71.72|69.52|0
1640013830000|2021-12-20 15:23:50|71.92|69.72|71.65|69.45|71.92|69.72|71.65|69.45|0
1640013840000|2021-12-20 15:24:00|71.52|69.32|71.79|69.59|71.83|69.63|71.52|69.32|0
1640013850000|2021-12-20 15:24:10|71.74|69.54|72.12|69.92|72.12|69.92|71.74|69.54|0
1640013860000|2021-12-20 15:24:20|72.05|69.85|72.05|69.85|72.1|69.9|72.05|69.85|0
1640013870000|2021-12-20 15:24:30|72.01|69.81|72.28|70.08|72.28|70.08|72.01|69.81|0
1640013880000|2021-12-20 15:24:40|72.21|70.01|72.23|70.03|72.23|70.03|72.19|69.99|0
1640013890000|2021-12-20 15:24:50|72.46|70.26|72.32|70.12|72.46|70.26|72.32|70.12|0
1640013900000|2021-12-20 15:25:00|72.28|70.08|72.23|70.03|72.41|70.21|72.23|70.03|0
1640013910000|2021-12-20 15:25:10|72.32|70.12|72.68|70.48|72.68|70.48|72.32|70.12|0
1640013920000|2021-12-20 15:25:20|72.71|70.51|72.64|70.44|72.71|70.51|72.64|70.44|0
1640013930000|2021-12-20 15:25:30|72.73|70.53|72.73|70.53|72.73|70.53|72.73|70.53|0
1640013940000|2021-12-20 15:25:40|72.77|70.57|72.77|70.57|72.77|70.57|72.73|70.53|0
1640013950000|2021-12-20 15:25:50|72.55|70.35|72.55|70.35|72.59|70.39|72.55|70.35|0
1640013960000|2021-12-20 15:26:00|72.46|70.26|72.73|70.53|72.73|70.53|72.46|70.26|0
1640013970000|2021-12-20 15:26:10|72.68|70.48|72.73|70.53|72.73|70.53|72.68|70.48|0
1640013980000|2021-12-20 15:26:20|72.68|70.48|72.64|70.44|72.86|70.66|72.64|70.44|0
1640013990000|2021-12-20 15:26:30|72.68|70.48|72.68|70.48|72.77|70.57|72.68|70.48|0
1640014000000|2021-12-20 15:26:40|72.73|70.53|72.5|70.3|72.82|70.62|72.5|70.3|0
1640014010000|2021-12-20 15:26:50|72.46|70.26|72.14|69.94|72.46|70.26|72.14|69.94|0
1640014020000|2021-12-20 15:27:00|72.1|69.9|72.41|70.21|72.41|70.21|72.1|69.9|0
1640014030000|2021-12-20 15:27:10|72.21|70.01|72.01|69.81|72.21|70.01|72.01|69.81|0
1640014040000|2021-12-20 15:27:20|71.74|69.54|71.65|69.45|71.74|69.54|71.65|69.45|0
1640014050000|2021-12-20 15:27:30|71.52|69.32|71.6|69.4|71.69|69.49|71.52|69.32|0
1640014060000|2021-12-20 15:27:40|71.69|69.49|71.76|69.56|71.87|69.67|71.69|69.49|0
1640014070000|2021-12-20 15:27:50|71.83|69.63|71.87|69.67|71.87|69.67|71.78|69.58|0
1640014080000|2021-12-20 15:28:00|71.92|69.72|72.21|70.01|72.21|70.01|71.92|69.72|0
1640014090000|2021-12-20 15:28:10|72.37|70.17|72.23|70.03|72.37|70.17|72.23|70.03|0
1640014100000|2021-12-20 15:28:20|72.28|70.08|72.28|70.08|72.28|70.08|72.23|70.03|0
1640014110000|2021-12-20 15:28:30|72.23|70.03|72.23|70.03|72.23|70.03|72.23|70.03|0
1640014120000|2021-12-20 15:28:40|72.37|70.17|72.37|70.17|72.37|70.17|72.32|70.12|0
1640014130000|2021-12-20 15:28:50|72.41|70.21|72.5|70.3|72.5|70.3|72.41|70.21|0
1640014140000|2021-12-20 15:29:00|72.64|70.44|72.91|70.71|72.91|70.71|72.64|70.44|0
1640014150000|2021-12-20 15:29:10|72.73|70.53|73.04|70.84|73.04|70.84|72.73|70.53|0
1640014160000|2021-12-20 15:29:20|73.09|70.89|73.13|70.93|73.13|70.93|73.09|70.89|0
1640014170000|2021-12-20 15:29:30|73.09|70.89|73.09|70.89|73.09|70.89|73.04|70.84|0
1640014180000|2021-12-20 15:29:40|73.18|70.98|73.22|71.02|73.27|71.07|73.18|70.98|0
1640014190000|2021-12-20 15:29:50|73|70.8|73.04|70.84|73.04|70.84|73|70.8|0
1640014200000|2021-12-20 15:30:00|73.09|70.89|73.36|71.16|73.36|71.16|73.09|70.89|0
1640014210000|2021-12-20 15:30:10|73.45|71.25|73.45|71.25|73.5|71.3|73.45|71.25|0
1640014220000|2021-12-20 15:30:20|73.5|71.3|73.31|71.11|73.68|71.48|73.31|71.11|0
1640014230000|2021-12-20 15:30:30|73.43|71.23|73.54|71.34|73.59|71.39|73.43|71.23|0
1640014240000|2021-12-20 15:30:40|73.5|71.3|73.36|71.16|73.54|71.34|73.36|71.16|0
1640014250000|2021-12-20 15:30:50|73.45|71.25|73.5|71.3|73.54|71.34|73.45|71.25|0
1640014260000|2021-12-20 15:31:00|73.59|71.39|73.43|71.23|73.59|71.39|73.43|71.23|0
1640014270000|2021-12-20 15:31:10|73.45|71.25|73.63|71.43|73.63|71.43|73.45|71.25|0
1640014280000|2021-12-20 15:31:20|73.54|71.34|73.5|71.3|73.54|71.34|73.5|71.3|0
1640014290000|2021-12-20 15:31:30|73.54|71.34|73.18|70.98|73.54|71.34|73.18|70.98|0
1640014300000|2021-12-20 15:31:40|73.09|70.89|73.18|70.98|73.18|70.98|73.09|70.89|0
1640014310000|2021-12-20 15:31:50|73.22|71.02|73.11|70.91|73.27|71.07|73.11|70.91|0
1640014320000|2021-12-20 15:32:00|73.31|71.11|73.27|71.07|73.31|71.11|73.13|70.93|0
1640014330000|2021-12-20 15:32:10|73.31|71.11|73.36|71.16|73.36|71.16|73.31|71.11|0
1640014340000|2021-12-20 15:32:20|73.27|71.07|73.45|71.25|73.45|71.25|73.22|71.02|0
1640014350000|2021-12-20 15:32:30|73.5|71.3|73.4|71.2|73.5|71.3|73.4|71.2|0
1640014360000|2021-12-20 15:32:40|73.36|71.16|73.4|71.2|73.5|71.3|73.36|71.16|0
1640014370000|2021-12-20 15:32:50|73.36|71.16|73.27|71.07|73.45|71.25|73.27|71.07|0
1640014380000|2021-12-20 15:33:00|73.36|71.16|73.13|70.93|73.4|71.2|73.13|70.93|0
1640014390000|2021-12-20 15:33:10|73.11|70.91|73.36|71.16|73.36|71.16|73.11|70.91|0
1640014400000|2021-12-20 15:33:20|73.27|71.07|73.22|71.02|73.31|71.11|73.22|71.02|0
1640014410000|2021-12-20 15:33:30|73.31|71.11|73.13|70.93|73.31|71.11|73.13|70.93|0
1640014420000|2021-12-20 15:33:40|73.18|70.98|72.77|70.57|73.18|70.98|72.77|70.57|0
1640014430000|2021-12-20 15:33:50|72.72|70.52|72.9|70.7|72.9|70.7|72.72|70.52|0
1640014440000|2021-12-20 15:34:00|72.95|70.75|72.77|70.57|72.99|70.79|72.77|70.57|0
1640014450000|2021-12-20 15:34:10|72.63|70.43|72.9|70.7|72.9|70.7|72.63|70.43|0
1640014460000|2021-12-20 15:34:20|72.88|70.68|72.72|70.52|72.88|70.68|72.72|70.52|0
1640014470000|2021-12-20 15:34:30|72.86|70.66|72.9|70.7|72.95|70.75|72.86|70.66|0
1640014480000|2021-12-20 15:34:40|72.95|70.75|72.95|70.75|72.95|70.75|72.86|70.66|0
1640014490000|2021-12-20 15:34:50|72.86|70.66|72.68|70.48|72.9|70.7|72.68|70.48|0
1640014500000|2021-12-20 15:35:00|72.81|70.61|72.9|70.7|72.95|70.75|72.81|70.61|0
1640014510000|2021-12-20 15:35:10|72.86|70.66|72.95|70.75|72.95|70.75|72.86|70.66|0
1640014520000|2021-12-20 15:35:20|72.99|70.79|72.54|70.34|72.99|70.79|72.54|70.34|0
1640014530000|2021-12-20 15:35:30|72.5|70.3|72.36|70.16|72.5|70.3|72.32|70.12|0
1640014540000|2021-12-20 15:35:40|72.32|70.12|72.36|70.16|72.41|70.21|72.32|70.12|0
1640014550000|2021-12-20 15:35:50|72.27|70.07|72.27|70.07|72.27|70.07|72.14|69.94|0
1640014560000|2021-12-20 15:36:00|72.32|70.12|72.23|70.03|72.32|70.12|72.14|69.94|0
1640014570000|2021-12-20 15:36:10|72.27|70.07|72.45|70.25|72.5|70.3|72.27|70.07|0
1640014580000|2021-12-20 15:36:20|72.36|70.16|72.4|70.2|72.54|70.34|72.36|70.16|0
1640014590000|2021-12-20 15:36:30|72.31|70.11|72|69.8|72.31|70.11|72|69.8|0
1640014600000|2021-12-20 15:36:40|71.96|69.76|72|69.8|72|69.8|71.91|69.71|0
1640014610000|2021-12-20 15:36:50|72.18|69.98|72.13|69.93|72.18|69.98|72.13|69.93|0
1640014620000|2021-12-20 15:37:00|72.22|70.02|72.13|69.93|72.22|70.02|71.96|69.76|0
1640014630000|2021-12-20 15:37:10|72.27|70.07|72.4|70.2|72.4|70.2|72.27|70.07|0
1640014640000|2021-12-20 15:37:20|72.36|70.16|72.4|70.2|72.45|70.25|72.36|70.16|0
1640014650000|2021-12-20 15:37:30|72.49|70.29|72.49|70.29|72.49|70.29|72.36|70.16|0
1640014660000|2021-12-20 15:37:40|72.58|70.38|72.49|70.29|72.58|70.38|72.4|70.2|0
1640014670000|2021-12-20 15:37:50|72.36|70.16|72.49|70.29|72.49|70.29|72.36|70.16|0
1640014680000|2021-12-20 15:38:00|72.36|70.16|72.31|70.11|72.36|70.16|72.31|70.11|0
1640014690000|2021-12-20 15:38:10|72.13|69.93|71.82|69.62|72.13|69.93|71.82|69.62|0
1640014700000|2021-12-20 15:38:20|71.73|69.53|71.64|69.44|71.78|69.58|71.64|69.44|0
1640014710000|2021-12-20 15:38:30|71.69|69.49|71.73|69.53|71.73|69.53|71.62|69.42|0
1640014720000|2021-12-20 15:38:40|71.55|69.35|71.64|69.44|71.64|69.44|71.55|69.35|0
1640014730000|2021-12-20 15:38:50|71.86|69.66|71.95|69.75|71.95|69.75|71.82|69.62|0
1640014740000|2021-12-20 15:39:00|71.91|69.71|71.55|69.35|71.91|69.71|71.55|69.35|0
1640014750000|2021-12-20 15:39:10|71.6|69.4|71.51|69.31|71.6|69.4|71.51|69.31|0
1640014760000|2021-12-20 15:39:20|71.6|69.4|71.69|69.49|71.69|69.49|71.6|69.4|0
1640014770000|2021-12-20 15:39:30|71.19|68.99|71.37|69.17|71.37|69.17|71.19|68.99|0
1640014780000|2021-12-20 15:39:40|71.28|69.08|71.51|69.31|71.51|69.31|71.28|69.08|0
1640014790000|2021-12-20 15:39:50|71.46|69.26|71.37|69.17|71.5|69.3|71.37|69.17|0
1640014800000|2021-12-20 15:40:00|71.42|69.22|71.46|69.26|71.5|69.3|71.42|69.22|0
1640014810000|2021-12-20 15:40:10|71.64|69.44|71.68|69.48|71.73|69.53|71.64|69.44|0
1640014820000|2021-12-20 15:40:20|71.73|69.53|71.95|69.75|71.95|69.75|71.73|69.53|0
1640014830000|2021-12-20 15:40:30|72|69.8|71.24|69.04|72|69.8|71.15|68.95|0
1640014840000|2021-12-20 15:40:40|71.15|68.95|71.01|68.81|71.15|68.95|71.01|68.81|0
1640014850000|2021-12-20 15:40:50|71.1|68.9|71.01|68.81|71.1|68.9|70.92|68.72|0
1640014860000|2021-12-20 15:41:00|70.97|68.77|71.19|68.99|71.19|68.99|70.97|68.77|0
1640014870000|2021-12-20 15:41:10|71.04|68.84|70.99|68.79|71.04|68.84|70.88|68.68|0
1640014880000|2021-12-20 15:41:20|70.97|68.77|70.88|68.68|70.97|68.77|70.79|68.59|0
1640014890000|2021-12-20 15:41:30|71.01|68.81|70.92|68.72|71.01|68.81|70.92|68.72|0
1640014900000|2021-12-20 15:41:40|70.95|68.75|70.97|68.77|71.01|68.81|70.95|68.75|0
1640014910000|2021-12-20 15:41:50|71.01|68.81|71.1|68.9|71.15|68.95|71.01|68.81|0
1640014920000|2021-12-20 15:42:00|71.15|68.95|70.92|68.72|71.15|68.95|70.92|68.72|0
1640014930000|2021-12-20 15:42:10|70.97|68.77|71.15|68.95|71.15|68.95|70.97|68.77|0
1640014940000|2021-12-20 15:42:20|71.06|68.86|71.06|68.86|71.06|68.86|71.01|68.81|0
1640014950000|2021-12-20 15:42:30|71.01|68.81|71.1|68.9|71.1|68.9|71.01|68.81|0
1640014960000|2021-12-20 15:42:40|71.15|68.95|70.92|68.72|71.15|68.95|70.83|68.63|0
1640014970000|2021-12-20 15:42:50|70.83|68.63|70.92|68.72|70.97|68.77|70.83|68.63|0
1640014980000|2021-12-20 15:43:00|70.79|68.59|70.74|68.54|70.79|68.59|70.66|68.46|0
1640014990000|2021-12-20 15:43:10|70.97|68.77|70.97|68.77|71.1|68.9|70.97|68.77|0
1640015000000|2021-12-20 15:43:20|71.01|68.81|71.01|68.81|71.1|68.9|70.97|68.77|0
1640015010000|2021-12-20 15:43:30|70.88|68.68|70.79|68.59|70.88|68.68|70.74|68.54|0
1640015020000|2021-12-20 15:43:40|70.92|68.72|71.01|68.81|71.1|68.9|70.92|68.72|0
1640015030000|2021-12-20 15:43:50|71.14|68.94|71.06|68.86|71.14|68.94|71.06|68.86|0
1640015040000|2021-12-20 15:44:00|71.01|68.81|71.01|68.81|71.01|68.81|70.92|68.72|0
1640015050000|2021-12-20 15:44:10|70.83|68.63|70.7|68.5|70.83|68.63|70.65|68.45|0
1640015060000|2021-12-20 15:44:20|70.79|68.59|70.79|68.59|70.83|68.63|70.79|68.59|0
1640015070000|2021-12-20 15:44:30|70.83|68.63|70.83|68.63|70.83|68.63|70.79|68.59|0
1640015080000|2021-12-20 15:44:40|70.81|68.61|70.65|68.45|70.83|68.63|70.65|68.45|0
1640015090000|2021-12-20 15:44:50|70.7|68.5|70.39|68.19|70.7|68.5|70.39|68.19|0
1640015100000|2021-12-20 15:45:00|70.34|68.14|70.61|68.41|70.61|68.41|70.3|68.1|0
1640015110000|2021-12-20 15:45:10|70.65|68.45|70.83|68.63|70.83|68.63|70.65|68.45|0
1640015120000|2021-12-20 15:45:20|70.65|68.45|70.79|68.59|70.79|68.59|70.65|68.45|0
1640015130000|2021-12-20 15:45:30|70.74|68.54|70.92|68.72|71.01|68.81|70.65|68.45|0
1640015140000|2021-12-20 15:45:40|70.83|68.63|70.79|68.59|70.88|68.68|70.79|68.59|0
1640015150000|2021-12-20 15:45:50|70.83|68.63|70.96|68.76|71.05|68.85|70.83|68.63|0
1640015160000|2021-12-20 15:46:00|70.92|68.72|70.83|68.63|70.92|68.72|70.74|68.54|0
1640015170000|2021-12-20 15:46:10|70.96|68.76|70.92|68.72|70.99|68.79|70.92|68.72|0
1640015180000|2021-12-20 15:46:20|70.88|68.68|71.14|68.94|71.14|68.94|70.88|68.68|0
1640015190000|2021-12-20 15:46:30|71.23|69.03|71.32|69.12|71.37|69.17|71.23|69.03|0
1640015200000|2021-12-20 15:46:40|71.37|69.17|71.28|69.08|71.37|69.17|71.28|69.08|0
1640015210000|2021-12-20 15:46:50|71.32|69.12|71.41|69.21|71.41|69.21|71.32|69.12|0
1640015220000|2021-12-20 15:47:00|71.34|69.14|71.41|69.21|71.41|69.21|71.34|69.14|0
1640015230000|2021-12-20 15:47:10|71.32|69.12|71.26|69.06|71.32|69.12|71.19|68.99|0
1640015240000|2021-12-20 15:47:20|71.32|69.12|71.41|69.21|71.41|69.21|71.32|69.12|0
1640015250000|2021-12-20 15:47:30|71.46|69.26|71.41|69.21|71.46|69.26|71.37|69.17|0
1640015260000|2021-12-20 15:47:40|71.37|69.17|71.59|69.39|71.59|69.39|71.37|69.17|0
1640015270000|2021-12-20 15:47:50|71.55|69.35|71.37|69.17|71.55|69.35|71.37|69.17|0
1640015280000|2021-12-20 15:48:00|71.41|69.21|71.41|69.21|71.52|69.32|71.41|69.21|0
1640015290000|2021-12-20 15:48:10|71.37|69.17|71.32|69.12|71.37|69.17|71.32|69.12|0
1640015300000|2021-12-20 15:48:20|71.37|69.17|71.45|69.25|71.5|69.3|71.37|69.17|0
1640015310000|2021-12-20 15:48:30|71.5|69.3|71.59|69.39|71.59|69.39|71.48|69.28|0
1640015320000|2021-12-20 15:48:40|71.63|69.43|71.63|69.43|71.63|69.43|71.54|69.34|0
1640015330000|2021-12-20 15:48:50|71.61|69.41|71.59|69.39|71.63|69.43|71.57|69.37|0
1640015340000|2021-12-20 15:49:00|71.72|69.52|71.63|69.43|71.72|69.52|71.63|69.43|0
1640015350000|2021-12-20 15:49:10|71.59|69.39|71.72|69.52|71.72|69.52|71.59|69.39|0
1640015360000|2021-12-20 15:49:20|71.68|69.48|71.86|69.66|71.86|69.66|71.68|69.48|0
1640015370000|2021-12-20 15:49:30|71.81|69.61|71.9|69.7|71.95|69.75|71.81|69.61|0
1640015380000|2021-12-20 15:49:40|71.86|69.66|71.9|69.7|71.95|69.75|71.86|69.66|0
1640015390000|2021-12-20 15:49:50|71.81|69.61|71.9|69.7|71.9|69.7|71.81|69.61|0
1640015400000|2021-12-20 15:50:00|71.86|69.66|71.7|69.5|71.86|69.66|71.68|69.48|0
1640015410000|2021-12-20 15:50:10|71.59|69.39|71.68|69.48|71.68|69.48|71.57|69.37|0
1640015420000|2021-12-20 15:50:20|71.81|69.61|71.81|69.61|71.86|69.66|71.77|69.57|0
1640015430000|2021-12-20 15:50:30|71.66|69.46|71.81|69.61|71.81|69.61|71.63|69.43|0
1640015440000|2021-12-20 15:50:40|71.86|69.66|71.9|69.7|71.9|69.7|71.84|69.64|0
1640015450000|2021-12-20 15:50:50|71.81|69.61|71.95|69.75|71.95|69.75|71.81|69.61|0
1640015460000|2021-12-20 15:51:00|71.99|69.79|71.99|69.79|71.99|69.79|71.95|69.75|0
1640015470000|2021-12-20 15:51:10|71.9|69.7|71.95|69.75|71.99|69.79|71.9|69.7|0
1640015480000|2021-12-20 15:51:20|71.99|69.79|71.99|69.79|71.99|69.79|71.99|69.79|0
1640015490000|2021-12-20 15:51:30|72.04|69.84|71.9|69.7|72.04|69.84|71.9|69.7|0
1640015500000|2021-12-20 15:51:40|71.93|69.73|71.95|69.75|71.99|69.79|71.93|69.73|0
1640015510000|2021-12-20 15:51:50|71.81|69.61|71.97|69.77|71.99|69.79|71.81|69.61|0
1640015520000|2021-12-20 15:52:00|71.95|69.75|72.08|69.88|72.08|69.88|71.9|69.7|0
1640015530000|2021-12-20 15:52:10|71.95|69.75|71.97|69.77|71.99|69.79|71.9|69.7|0
1640015540000|2021-12-20 15:52:20|71.86|69.66|71.95|69.75|71.95|69.75|71.86|69.66|0
1640015550000|2021-12-20 15:52:30|72.04|69.84|71.99|69.79|72.04|69.84|71.99|69.79|0
1640015560000|2021-12-20 15:52:40|71.95|69.75|72.08|69.88|72.11|69.91|71.95|69.75|0
1640015570000|2021-12-20 15:52:50|72.11|69.91|72.13|69.93|72.13|69.93|72.11|69.91|0
1640015580000|2021-12-20 15:53:00|72.17|69.97|72.35|70.15|72.35|70.15|72.13|69.93|0
1640015590000|2021-12-20 15:53:10|72.4|70.2|72.44|70.24|72.44|70.24|72.4|70.2|0
1640015600000|2021-12-20 15:53:20|72.49|70.29|72.49|70.29|72.49|70.29|72.44|70.24|0
1640015610000|2021-12-20 15:53:30|72.53|70.33|72.53|70.33|72.58|70.38|72.53|70.33|0
1640015620000|2021-12-20 15:53:40|72.49|70.29|72.49|70.29|72.58|70.38|72.44|70.24|0
1640015630000|2021-12-20 15:53:50|72.53|70.33|72.63|70.43|72.63|70.43|72.53|70.33|0
1640015640000|2021-12-20 15:54:00|72.53|70.33|72.58|70.38|72.58|70.38|72.53|70.33|0
1640015650000|2021-12-20 15:54:10|72.53|70.33|72.58|70.38|72.58|70.38|72.49|70.29|0
1640015660000|2021-12-20 15:54:20|72.53|70.33|72.4|70.2|72.53|70.33|72.4|70.2|0
1640015670000|2021-12-20 15:54:30|72.44|70.24|72.44|70.24|72.44|70.24|72.4|70.2|0
1640015680000|2021-12-20 15:54:40|72.4|70.2|72.31|70.11|72.4|70.2|72.26|70.06|0
1640015690000|2021-12-20 15:54:50|72.35|70.15|72.31|70.11|72.35|70.15|72.31|70.11|0
1640015700000|2021-12-20 15:55:00|72.35|70.15|72.4|70.2|72.4|70.2|72.35|70.15|0
1640015710000|2021-12-20 15:55:10|72.04|69.84|71.85|69.65|72.08|69.88|71.85|69.65|0
1640015720000|2021-12-20 15:55:20|71.9|69.7|71.76|69.56|71.99|69.79|71.76|69.56|0
1640015730000|2021-12-20 15:55:30|71.85|69.65|72.22|70.02|72.22|70.02|71.85|69.65|0
1640015740000|2021-12-20 15:55:40|72.26|70.06|72.26|70.06|72.26|70.06|72.17|69.97|0
1640015750000|2021-12-20 15:55:50|72.31|70.11|72.03|69.83|72.31|70.11|71.99|69.79|0
1640015760000|2021-12-20 15:56:00|71.9|69.7|72.08|69.88|72.12|69.92|71.9|69.7|0
1640015770000|2021-12-20 15:56:10|72.12|69.92|72.31|70.11|72.31|70.11|72.12|69.92|0
1640015780000|2021-12-20 15:56:20|72.26|70.06|72.17|69.97|72.26|70.06|72.17|69.97|0
1640015790000|2021-12-20 15:56:30|72.22|70.02|72.31|70.11|72.31|70.11|72.22|70.02|0
1640015800000|2021-12-20 15:56:40|72.17|69.97|72.08|69.88|72.17|69.97|72.08|69.88|0
1640015810000|2021-12-20 15:56:50|72.12|69.92|72.17|69.97|72.21|70.01|72.12|69.92|0
1640015820000|2021-12-20 15:57:00|72.21|70.01|72.31|70.11|72.31|70.11|72.21|70.01|0
1640015830000|2021-12-20 15:57:10|72.4|70.2|72.31|70.11|72.4|70.2|72.31|70.11|0
1640015840000|2021-12-20 15:57:20|72.21|70.01|72.35|70.15|72.35|70.15|72.21|70.01|0
1640015850000|2021-12-20 15:57:30|72.58|70.38|72.53|70.33|72.58|70.38|72.49|70.29|0
1640015860000|2021-12-20 15:57:40|72.62|70.42|72.76|70.56|72.76|70.56|72.62|70.42|0
1640015870000|2021-12-20 15:57:50|72.71|70.51|72.71|70.51|72.76|70.56|72.71|70.51|0
1640015880000|2021-12-20 15:58:00|72.76|70.56|72.67|70.47|72.76|70.56|72.67|70.47|0
1640015890000|2021-12-20 15:58:10|72.71|70.51|72.71|70.51|72.76|70.56|72.62|70.42|0
1640015900000|2021-12-20 15:58:20|72.76|70.56|73.01|70.81|73.08|70.88|72.76|70.56|0
1640015910000|2021-12-20 15:58:30|72.85|70.65|72.8|70.6|72.85|70.65|72.76|70.56|0
1640015920000|2021-12-20 15:58:40|72.94|70.74|72.94|70.74|72.94|70.74|72.92|70.72|0
1640015930000|2021-12-20 15:58:50|72.99|70.79|72.83|70.63|72.99|70.79|72.8|70.6|0
1640015940000|2021-12-20 15:59:00|72.9|70.7|72.8|70.6|73.03|70.83|72.8|70.6|0
1640015950000|2021-12-20 15:59:10|72.89|70.69|72.85|70.65|72.94|70.74|72.85|70.65|0
1640015960000|2021-12-20 15:59:20|73.03|70.83|72.99|70.79|73.03|70.83|72.94|70.74|0
1640015970000|2021-12-20 15:59:30|72.94|70.74|72.94|70.74|72.94|70.74|72.85|70.65|0
1640015980000|2021-12-20 15:59:40|72.85|70.65|72.89|70.69|72.94|70.74|72.85|70.65|0
1640015990000|2021-12-20 15:59:50|72.67|70.47|72.58|70.38|72.71|70.51|72.58|70.38|0
1640016000000|2021-12-20 16:00:00|72.55|70.35|72.85|70.65|72.85|70.65|72.55|70.35|0
1640016010000|2021-12-20 16:00:10|72.8|70.6|72.67|70.47|72.8|70.6|72.53|70.33|0
1640016020000|2021-12-20 16:00:20|72.62|70.42|72.44|70.24|72.62|70.42|72.44|70.24|0
1640016030000|2021-12-20 16:00:30|72.3|70.1|72.35|70.15|72.35|70.15|72.3|70.1|0
1640016040000|2021-12-20 16:00:40|72.44|70.24|72.62|70.42|72.62|70.42|72.44|70.24|0
1640016050000|2021-12-20 16:00:50|72.67|70.47|72.53|70.33|72.67|70.47|72.53|70.33|0
1640016060000|2021-12-20 16:01:00|72.57|70.37|72.67|70.47|72.69|70.49|72.57|70.37|0
1640016070000|2021-12-20 16:01:10|72.62|70.42|72.85|70.65|72.85|70.65|72.62|70.42|0
1640016080000|2021-12-20 16:01:20|72.8|70.6|72.89|70.69|72.89|70.69|72.8|70.6|0
1640016090000|2021-12-20 16:01:30|72.85|70.65|72.85|70.65|72.85|70.65|72.8|70.6|0
1640016100000|2021-12-20 16:01:40|72.89|70.69|72.98|70.78|73.03|70.83|72.89|70.69|0
1640016110000|2021-12-20 16:01:50|72.89|70.69|72.89|70.69|72.94|70.74|72.89|70.69|0
1640016120000|2021-12-20 16:02:00|72.98|70.78|72.8|70.6|72.98|70.78|72.8|70.6|0
1640016130000|2021-12-20 16:02:10|72.89|70.69|72.98|70.78|72.98|70.78|72.89|70.69|0
1640016140000|2021-12-20 16:02:20|72.89|70.69|72.85|70.65|73.03|70.83|72.85|70.65|0
1640016150000|2021-12-20 16:02:30|72.89|70.69|73.03|70.83|73.03|70.83|72.89|70.69|0
1640016160000|2021-12-20 16:02:40|72.98|70.78|72.89|70.69|72.98|70.78|72.89|70.69|0
1640016170000|2021-12-20 16:02:50|72.8|70.6|73.03|70.83|73.03|70.83|72.8|70.6|0
1640016180000|2021-12-20 16:03:00|73.07|70.87|73.07|70.87|73.12|70.92|73.07|70.87|0
1640016190000|2021-12-20 16:03:10|73.12|70.92|73.12|70.92|73.17|70.97|73.12|70.92|0
1640016200000|2021-12-20 16:03:20|73.17|70.97|73.12|70.92|73.17|70.97|73.12|70.92|0
1640016210000|2021-12-20 16:03:30|73.17|70.97|73.17|70.97|73.17|70.97|73.12|70.92|0
1640016220000|2021-12-20 16:03:40|73.21|71.01|73.21|71.01|73.21|71.01|73.21|71.01|0
1640016230000|2021-12-20 16:03:50|73.26|71.06|73.26|71.06|73.26|71.06|73.21|71.01|0
1640016240000|2021-12-20 16:04:00|73.21|71.01|73.3|71.1|73.3|71.1|73.21|71.01|0
1640016250000|2021-12-20 16:04:10|73.26|71.06|73.3|71.1|73.3|71.1|73.26|71.06|0
1640016260000|2021-12-20 16:04:20|73.26|71.06|73.26|71.06|73.26|71.06|73.26|71.06|0
1640016270000|2021-12-20 16:04:30|73.12|70.92|73.26|71.06|73.26|71.06|73.12|70.92|0
1640016280000|2021-12-20 16:04:40|73.3|71.1|73.39|71.19|73.49|71.29|73.3|71.1|0
1640016290000|2021-12-20 16:04:50|73.35|71.15|73.46|71.26|73.46|71.26|73.35|71.15|0
1640016300000|2021-12-20 16:05:00|73.44|71.24|73.35|71.15|73.44|71.24|73.35|71.15|0
1640016310000|2021-12-20 16:05:10|73.44|71.24|73.3|71.1|73.44|71.24|73.3|71.1|0
1640016320000|2021-12-20 16:05:20|73.26|71.06|73.3|71.1|73.3|71.1|73.21|71.01|0
1640016330000|2021-12-20 16:05:30|73.35|71.15|73.35|71.15|73.39|71.19|73.35|71.15|0
1640016340000|2021-12-20 16:05:40|73.3|71.1|73.26|71.06|73.35|71.15|73.26|71.06|0
1640016350000|2021-12-20 16:05:50|73.21|71.01|73.26|71.06|73.26|71.06|73.21|71.01|0
1640016360000|2021-12-20 16:06:00|73.39|71.19|73.16|70.96|73.39|71.19|73.16|70.96|0
1640016370000|2021-12-20 16:06:10|73.21|71.01|73.03|70.83|73.21|71.01|73.03|70.83|0
1640016380000|2021-12-20 16:06:20|72.98|70.78|72.98|70.78|72.98|70.78|72.84|70.64|0
1640016390000|2021-12-20 16:06:30|73.07|70.87|73.21|71.01|73.21|71.01|73.07|70.87|0
1640016400000|2021-12-20 16:06:40|73.26|71.06|73.12|70.92|73.26|71.06|73.12|70.92|0
1640016410000|2021-12-20 16:06:50|73.16|70.96|73.3|71.1|73.3|71.1|73.16|70.96|0
1640016420000|2021-12-20 16:07:00|73.35|71.15|73.28|71.08|73.35|71.15|73.28|71.08|0
1640016430000|2021-12-20 16:07:10|73.3|71.1|73.28|71.08|73.35|71.15|73.28|71.08|0
1640016440000|2021-12-20 16:07:20|73.3|71.1|73.35|71.15|73.37|71.17|73.25|71.05|0
1640016450000|2021-12-20 16:07:30|73.3|71.1|73.39|71.19|73.39|71.19|73.3|71.1|0
1640016460000|2021-12-20 16:07:40|73.3|71.1|73.39|71.19|73.39|71.19|73.21|71.01|0
1640016470000|2021-12-20 16:07:50|73.35|71.15|73.3|71.1|73.37|71.17|73.3|71.1|0
1640016480000|2021-12-20 16:08:00|73.39|71.19|73.3|71.1|73.39|71.19|73.3|71.1|0
1640016490000|2021-12-20 16:08:10|73.25|71.05|73.3|71.1|73.3|71.1|73.25|71.05|0
1640016500000|2021-12-20 16:08:20|73.35|71.15|73.39|71.19|73.39|71.19|73.35|71.15|0
1640016510000|2021-12-20 16:08:30|73.3|71.1|73.39|71.19|73.39|71.19|73.21|71.01|0
1640016520000|2021-12-20 16:08:40|73.44|71.24|73.39|71.19|73.44|71.24|73.39|71.19|0
1640016530000|2021-12-20 16:08:50|73.35|71.15|73.3|71.1|73.35|71.15|73.21|71.01|0
1640016540000|2021-12-20 16:09:00|73.25|71.05|73.12|70.92|73.3|71.1|73.12|70.92|0
1640016550000|2021-12-20 16:09:10|73.07|70.87|72.75|70.55|73.07|70.87|72.75|70.55|0
1640016560000|2021-12-20 16:09:20|72.84|70.64|72.61|70.41|72.84|70.64|72.61|70.41|0
1640016570000|2021-12-20 16:09:30|72.66|70.46|72.66|70.46|72.66|70.46|72.57|70.37|0
1640016580000|2021-12-20 16:09:40|72.71|70.51|72.52|70.32|72.71|70.51|72.52|70.32|0
1640016590000|2021-12-20 16:09:50|72.71|70.51|72.52|70.32|72.71|70.51|72.52|70.32|0
1640016600000|2021-12-20 16:10:00|72.61|70.41|72.7|70.5|72.84|70.64|72.61|70.41|0
1640016610000|2021-12-20 16:10:10|72.61|70.41|72.66|70.46|72.66|70.46|72.57|70.37|0
1640016620000|2021-12-20 16:10:20|72.52|70.32|72.7|70.5|72.7|70.5|72.52|70.32|0
1640016630000|2021-12-20 16:10:30|72.73|70.53|72.8|70.6|72.8|70.6|72.73|70.53|0
1640016640000|2021-12-20 16:10:40|72.84|70.64|72.96|70.76|72.96|70.76|72.84|70.64|0
1640016650000|2021-12-20 16:10:50|72.98|70.78|73.07|70.87|73.07|70.87|72.98|70.78|0
1640016660000|2021-12-20 16:11:00|73.02|70.82|73.07|70.87|73.11|70.91|73.02|70.82|0
1640016670000|2021-12-20 16:11:10|73.02|70.82|73.11|70.91|73.11|70.91|73.02|70.82|0
1640016680000|2021-12-20 16:11:20|73.16|70.96|73.16|70.96|73.21|71.01|73.16|70.96|0
1640016690000|2021-12-20 16:11:30|73.25|71.05|73.16|70.96|73.25|71.05|73.16|70.96|0
1640016700000|2021-12-20 16:11:40|73.21|71.01|73.16|70.96|73.21|71.01|73.07|70.87|0
1640016710000|2021-12-20 16:11:50|73.07|70.87|73.16|70.96|73.16|70.96|73.02|70.82|0
1640016720000|2021-12-20 16:12:00|73.11|70.91|73.07|70.87|73.11|70.91|73.07|70.87|0
1640016730000|2021-12-20 16:12:10|73.02|70.82|73.02|70.82|73.07|70.87|72.98|70.78|0
1640016740000|2021-12-20 16:12:20|72.93|70.73|72.7|70.5|72.93|70.73|72.7|70.5|0
1640016750000|2021-12-20 16:12:30|72.61|70.41|72.57|70.37|72.61|70.41|72.57|70.37|0
1640016760000|2021-12-20 16:12:40|72.52|70.32|72.29|70.09|72.52|70.32|72.25|70.05|0
1640016770000|2021-12-20 16:12:50|72.43|70.23|72.61|70.41|72.61|70.41|72.43|70.23|0
1640016780000|2021-12-20 16:13:00|72.57|70.37|72.66|70.46|72.7|70.5|72.57|70.37|0
1640016790000|2021-12-20 16:13:10|72.84|70.64|72.98|70.78|72.98|70.78|72.84|70.64|0
1640016800000|2021-12-20 16:13:20|72.93|70.73|72.79|70.59|72.93|70.73|72.79|70.59|0
1640016810000|2021-12-20 16:13:30|72.7|70.5|72.93|70.73|72.93|70.73|72.7|70.5|0
1640016820000|2021-12-20 16:13:40|72.98|70.78|72.98|70.78|73.02|70.82|72.98|70.78|0
1640016830000|2021-12-20 16:13:50|72.93|70.73|73.02|70.82|73.02|70.82|72.93|70.73|0
1640016840000|2021-12-20 16:14:00|73.07|70.87|73.07|70.87|73.07|70.87|73.07|70.87|0
1640016850000|2021-12-20 16:14:10|73.02|70.82|73.34|71.14|73.34|71.14|73.02|70.82|0
1640016860000|2021-12-20 16:14:20|73.3|71.1|73.3|71.1|73.34|71.14|73.3|71.1|0
1640016870000|2021-12-20 16:14:30|73.25|71.05|73.3|71.1|73.3|71.1|73.2|71|0
1640016880000|2021-12-20 16:14:40|73.25|71.05|73.2|71|73.3|71.1|73.2|71|0
1640016890000|2021-12-20 16:14:50|73.27|71.07|73.16|70.96|73.34|71.14|73.16|70.96|0
1640016900000|2021-12-20 16:15:00|73.3|71.1|73.25|71.05|73.3|71.1|73.25|71.05|0
1640016910000|2021-12-20 16:15:10|73.3|71.1|73.25|71.05|73.34|71.14|73.2|71|0
1640016920000|2021-12-20 16:15:20|73.3|71.1|73.39|71.19|73.43|71.23|73.3|71.1|0
1640016930000|2021-12-20 16:15:30|73.34|71.14|73.62|71.42|73.62|71.42|73.34|71.14|0
1640016940000|2021-12-20 16:15:40|73.66|71.46|73.66|71.46|73.66|71.46|73.57|71.37|0
1640016950000|2021-12-20 16:15:50|73.62|71.42|73.62|71.42|73.62|71.42|73.62|71.42|0
1640016960000|2021-12-20 16:16:00|73.66|71.46|73.5|71.3|73.66|71.46|73.48|71.28|0
1640016970000|2021-12-20 16:16:10|73.52|71.32|73.52|71.32|73.57|71.37|73.52|71.32|0
1640016980000|2021-12-20 16:16:20|73.39|71.19|73.29|71.09|73.39|71.19|73.29|71.09|0
1640016990000|2021-12-20 16:16:30|73.34|71.14|73.52|71.32|73.52|71.32|73.34|71.14|0
1640017000000|2021-12-20 16:16:40|73.57|71.37|73.52|71.32|73.57|71.37|73.48|71.28|0
1640017010000|2021-12-20 16:16:50|73.43|71.23|73.2|71|73.43|71.23|73.2|71|0
1640017020000|2021-12-20 16:17:00|73.07|70.87|73.2|71|73.2|71|73.07|70.87|0
1640017030000|2021-12-20 16:17:10|73.06|70.86|72.97|70.77|73.06|70.86|72.97|70.77|0
1640017040000|2021-12-20 16:17:20|73.06|70.86|73.09|70.89|73.09|70.89|72.97|70.77|0
1640017050000|2021-12-20 16:17:30|73.11|70.91|73.11|70.91|73.11|70.91|73.06|70.86|0
1640017060000|2021-12-20 16:17:40|73.16|70.96|73.29|71.09|73.29|71.09|73.16|70.96|0
1640017070000|2021-12-20 16:17:50|73.2|71|73.39|71.19|73.39|71.19|73.2|71|0
1640017080000|2021-12-20 16:18:00|73.41|71.21|73.43|71.23|73.43|71.23|73.38|71.18|0
1640017090000|2021-12-20 16:18:10|73.34|71.14|73.2|71|73.34|71.14|73.2|71|0
1640017100000|2021-12-20 16:18:20|73.25|71.05|73.2|71|73.25|71.05|73.2|71|0
1640017110000|2021-12-20 16:18:30|73.25|71.05|72.97|70.77|73.25|71.05|72.97|70.77|0
1640017120000|2021-12-20 16:18:40|72.93|70.73|73.02|70.82|73.02|70.82|72.93|70.73|0
1640017130000|2021-12-20 16:18:50|72.93|70.73|72.88|70.68|72.93|70.73|72.84|70.64|0
1640017140000|2021-12-20 16:19:00|72.79|70.59|72.97|70.77|72.97|70.77|72.7|70.5|0
1640017150000|2021-12-20 16:19:10|72.88|70.68|73.02|70.82|73.02|70.82|72.88|70.68|0
1640017160000|2021-12-20 16:19:20|72.97|70.77|72.84|70.64|72.97|70.77|72.84|70.64|0
1640017170000|2021-12-20 16:19:30|72.93|70.73|72.88|70.68|72.93|70.73|72.79|70.59|0
1640017180000|2021-12-20 16:19:40|72.83|70.63|72.52|70.32|72.83|70.63|72.52|70.32|0
1640017190000|2021-12-20 16:19:50|72.33|70.13|72.24|70.04|72.38|70.18|72.24|70.04|0
1640017200000|2021-12-20 16:20:00|72.33|70.13|72.29|70.09|72.33|70.13|72.29|70.09|0
1640017210000|2021-12-20 16:20:10|72.2|70|72.33|70.13|72.33|70.13|72.2|70|0
1640017220000|2021-12-20 16:20:20|72.24|70.04|72.11|69.91|72.24|70.04|72.11|69.91|0
1640017230000|2021-12-20 16:20:30|72.2|70|72.2|70|72.2|70|72.15|69.95|0
1640017240000|2021-12-20 16:20:40|72.33|70.13|72.38|70.18|72.38|70.18|72.29|70.09|0
1640017250000|2021-12-20 16:20:50|72.45|70.25|72.61|70.41|72.65|70.45|72.45|70.25|0
1640017260000|2021-12-20 16:21:00|72.56|70.36|72.56|70.36|72.56|70.36|72.52|70.32|0
1640017270000|2021-12-20 16:21:10|72.61|70.41|72.83|70.63|72.83|70.63|72.61|70.41|0
1640017280000|2021-12-20 16:21:20|72.88|70.68|72.56|70.36|72.88|70.68|72.56|70.36|0
1640017290000|2021-12-20 16:21:30|72.52|70.32|72.65|70.45|72.65|70.45|72.52|70.32|0
1640017300000|2021-12-20 16:21:40|72.7|70.5|72.65|70.45|72.7|70.5|72.65|70.45|0
1640017310000|2021-12-20 16:21:50|72.61|70.41|72.61|70.41|72.65|70.45|72.61|70.41|0
1640017320000|2021-12-20 16:22:00|72.56|70.36|72.51|70.31|72.65|70.45|72.51|70.31|0
1640017330000|2021-12-20 16:22:10|72.47|70.27|72.38|70.18|72.51|70.31|72.38|70.18|0
1640017340000|2021-12-20 16:22:20|72.29|70.09|72.33|70.13|72.38|70.18|72.29|70.09|0
1640017350000|2021-12-20 16:22:30|72.38|70.18|72.24|70.04|72.42|70.22|72.24|70.04|0
1640017360000|2021-12-20 16:22:40|72.15|69.95|71.93|69.73|72.15|69.95|71.84|69.64|0
1640017370000|2021-12-20 16:22:50|71.88|69.68|71.84|69.64|72.02|69.82|71.84|69.64|0
1640017380000|2021-12-20 16:23:00|71.75|69.55|71.9|69.7|71.93|69.73|71.75|69.55|0
1640017390000|2021-12-20 16:23:10|71.88|69.68|71.93|69.73|71.93|69.73|71.88|69.68|0
1640017400000|2021-12-20 16:23:20|71.88|69.68|72.06|69.86|72.06|69.86|71.88|69.68|0
1640017410000|2021-12-20 16:23:30|72.11|69.91|72.11|69.91|72.11|69.91|72.06|69.86|0
1640017420000|2021-12-20 16:23:40|72.15|69.95|72.11|69.91|72.2|70|72.11|69.91|0
1640017430000|2021-12-20 16:23:50|72.02|69.82|72.02|69.82|72.04|69.84|71.88|69.68|0
1640017440000|2021-12-20 16:24:00|72.11|69.91|72.06|69.86|72.11|69.91|72.06|69.86|0
1640017450000|2021-12-20 16:24:10|71.97|69.77|71.97|69.77|72.06|69.86|71.97|69.77|0
1640017460000|2021-12-20 16:24:20|71.92|69.72|71.79|69.59|71.97|69.77|71.79|69.59|0
1640017470000|2021-12-20 16:24:30|71.83|69.63|71.83|69.63|71.83|69.63|71.74|69.54|0
1640017480000|2021-12-20 16:24:40|71.79|69.59|71.65|69.45|71.79|69.59|71.65|69.45|0
1640017490000|2021-12-20 16:24:50|71.61|69.41|71.7|69.5|71.7|69.5|71.61|69.41|0
1640017500000|2021-12-20 16:25:00|71.74|69.54|71.77|69.57|71.79|69.59|71.74|69.54|0
1640017510000|2021-12-20 16:25:10|71.74|69.54|71.88|69.68|71.88|69.68|71.74|69.54|0
1640017520000|2021-12-20 16:25:20|71.92|69.72|72.01|69.81|72.01|69.81|71.92|69.72|0
1640017530000|2021-12-20 16:25:30|71.99|69.79|71.97|69.77|72.06|69.86|71.97|69.77|0
1640017540000|2021-12-20 16:25:40|72.01|69.81|72.19|69.99|72.19|69.99|72.01|69.81|0
1640017550000|2021-12-20 16:25:50|72.24|70.04|72.06|69.86|72.24|70.04|72.06|69.86|0
1640017560000|2021-12-20 16:26:00|72.01|69.81|72.01|69.81|72.1|69.9|72.01|69.81|0
1640017570000|2021-12-20 16:26:10|72.06|69.86|72.06|69.86|72.06|69.86|72.06|69.86|0
1640017580000|2021-12-20 16:26:20|72.01|69.81|72.1|69.9|72.1|69.9|72.01|69.81|0
1640017590000|2021-12-20 16:26:30|72.33|70.13|72.51|70.31|72.56|70.36|72.33|70.13|0
1640017600000|2021-12-20 16:26:40|72.47|70.27|72.65|70.45|72.65|70.45|72.47|70.27|0
1640017610000|2021-12-20 16:26:50|72.6|70.4|72.56|70.36|72.65|70.45|72.56|70.36|0
1640017620000|2021-12-20 16:27:00|72.49|70.29|72.56|70.36|72.6|70.4|72.49|70.29|0
1640017630000|2021-12-20 16:27:10|72.78|70.58|72.74|70.54|72.88|70.68|72.74|70.54|0
1640017640000|2021-12-20 16:27:20|72.69|70.49|72.51|70.31|72.69|70.49|72.51|70.31|0
1640017650000|2021-12-20 16:27:30|72.6|70.4|72.65|70.45|72.65|70.45|72.6|70.4|0
1640017660000|2021-12-20 16:27:40|72.6|70.4|72.78|70.58|72.78|70.58|72.6|70.4|0
1640017680000|2021-12-20 16:28:00|72.74|70.54|72.69|70.49|72.74|70.54|72.6|70.4|0
1640017690000|2021-12-20 16:28:10|72.78|70.58|72.74|70.54|72.78|70.58|72.74|70.54|0
1640017700000|2021-12-20 16:28:20|72.78|70.58|72.74|70.54|72.78|70.58|72.69|70.49|0
1640017710000|2021-12-20 16:28:30|72.69|70.49|72.69|70.49|72.74|70.54|72.69|70.49|0
1640017720000|2021-12-20 16:28:40|72.74|70.54|72.65|70.45|72.78|70.58|72.65|70.45|0
1640017730000|2021-12-20 16:28:50|72.69|70.49|72.65|70.45|72.69|70.49|72.65|70.45|0
1640017740000|2021-12-20 16:29:00|72.78|70.58|72.78|70.58|72.78|70.58|72.74|70.54|0
1640017750000|2021-12-20 16:29:10|72.74|70.54|72.74|70.54|72.78|70.58|72.67|70.47|0
1640017760000|2021-12-20 16:29:20|72.78|70.58|72.83|70.63|72.83|70.63|72.74|70.54|0
1640017770000|2021-12-20 16:29:30|72.78|70.58|72.83|70.63|72.83|70.63|72.74|70.54|0
1640017780000|2021-12-20 16:29:40|72.69|70.49|72.74|70.54|72.78|70.58|72.69|70.49|0
1640017790000|2021-12-20 16:29:50|72.78|70.58|72.78|70.58|72.83|70.63|72.78|70.58|0
1640017800000|2021-12-20 16:30:00|72.81|70.61|72.87|70.67|72.92|70.72|72.81|70.61|0
1640017810000|2021-12-20 16:30:10|72.83|70.63|72.87|70.67|73.01|70.81|72.83|70.63|0
1640017820000|2021-12-20 16:30:20|72.92|70.72|72.92|70.72|73.01|70.81|72.92|70.72|0
1640017830000|2021-12-20 16:30:30|72.96|70.76|73.01|70.81|73.06|70.86|72.96|70.76|0
1640017840000|2021-12-20 16:30:40|72.96|70.76|72.96|70.76|72.96|70.76|72.96|70.76|0
1640017850000|2021-12-20 16:30:50|72.92|70.72|72.92|70.72|72.96|70.76|72.87|70.67|0
1640017860000|2021-12-20 16:31:00|72.96|70.76|72.51|70.31|72.96|70.76|72.51|70.31|0
1640017870000|2021-12-20 16:31:10|72.42|70.22|72.28|70.08|72.42|70.22|72.28|70.08|0
1640017880000|2021-12-20 16:31:20|72.37|70.17|72.46|70.26|72.51|70.31|72.37|70.17|0
1640017890000|2021-12-20 16:31:30|72.6|70.4|72.46|70.26|72.6|70.4|72.46|70.26|0
1640017900000|2021-12-20 16:31:40|72.42|70.22|72.37|70.17|72.42|70.22|72.28|70.08|0
1640017910000|2021-12-20 16:31:50|72.28|70.08|72.42|70.22|72.42|70.22|72.28|70.08|0
1640017920000|2021-12-20 16:32:00|72.37|70.17|72.24|70.04|72.37|70.17|72.24|70.04|0
1640017930000|2021-12-20 16:32:10|72.28|70.08|72.42|70.22|72.42|70.22|72.28|70.08|0
1640017940000|2021-12-20 16:32:20|72.37|70.17|72.42|70.22|72.42|70.22|72.37|70.17|0
1640017950000|2021-12-20 16:32:30|72.46|70.26|72.64|70.44|72.64|70.44|72.46|70.26|0
1640017960000|2021-12-20 16:32:40|72.69|70.49|73.01|70.81|73.01|70.81|72.69|70.49|0
1640017970000|2021-12-20 16:32:50|73.05|70.85|73.51|71.31|73.51|71.31|73.05|70.85|0
1640017980000|2021-12-20 16:33:00|73.42|71.22|73.33|71.13|73.42|71.22|73.33|71.13|0
1640017990000|2021-12-20 16:33:10|73.37|71.17|73.51|71.31|73.51|71.31|73.37|71.17|0
1640018000000|2021-12-20 16:33:20|73.47|71.27|73.47|71.27|73.47|71.27|73.37|71.17|0
1640018010000|2021-12-20 16:33:30|73.51|71.31|73.56|71.36|73.6|71.4|73.51|71.31|0
1640018020000|2021-12-20 16:33:40|73.74|71.54|73.7|71.5|73.74|71.54|73.7|71.5|0
1640018030000|2021-12-20 16:33:50|73.51|71.31|73.6|71.4|73.6|71.4|73.47|71.27|0
1640018040000|2021-12-20 16:34:00|73.47|71.27|73.28|71.08|73.47|71.27|73.24|71.04|0
1640018050000|2021-12-20 16:34:10|73.24|71.04|73.37|71.17|73.42|71.22|73.24|71.04|0
1640018060000|2021-12-20 16:34:20|73.24|71.04|73.24|71.04|73.24|71.04|73.24|71.04|0
1640018070000|2021-12-20 16:34:30|73.19|70.99|73.19|70.99|73.19|70.99|73.14|70.94|0
1640018080000|2021-12-20 16:34:40|73.14|70.94|73.24|71.04|73.24|71.04|73.14|70.94|0
1640018090000|2021-12-20 16:34:50|73.37|71.17|73.42|71.22|73.42|71.22|73.37|71.17|0
1640018100000|2021-12-20 16:35:00|73.28|71.08|73.14|70.94|73.33|71.13|73.14|70.94|0
1640018110000|2021-12-20 16:35:10|73.1|70.9|73.01|70.81|73.19|70.99|73.01|70.81|0
1640018120000|2021-12-20 16:35:20|73.1|70.9|73.24|71.04|73.28|71.08|73.1|70.9|0
1640018130000|2021-12-20 16:35:30|73.28|71.08|73.37|71.17|73.46|71.26|73.28|71.08|0
1640018140000|2021-12-20 16:35:40|73.42|71.22|73.56|71.36|73.56|71.36|73.42|71.22|0
1640018150000|2021-12-20 16:35:50|73.6|71.4|73.51|71.31|73.65|71.45|73.51|71.31|0
1640018160000|2021-12-20 16:36:00|73.56|71.36|73.56|71.36|73.56|71.36|73.56|71.36|0
1640018170000|2021-12-20 16:36:10|73.6|71.4|73.74|71.54|73.74|71.54|73.6|71.4|0
1640018180000|2021-12-20 16:36:20|73.65|71.45|73.65|71.45|73.65|71.45|73.65|71.45|0
1640018190000|2021-12-20 16:36:30|73.69|71.49|73.65|71.45|73.74|71.54|73.65|71.45|0
1640018200000|2021-12-20 16:36:40|73.6|71.4|73.79|71.59|73.79|71.59|73.6|71.4|0
1640018210000|2021-12-20 16:36:50|73.74|71.54|73.95|71.75|73.95|71.75|73.74|71.54|0
1640018220000|2021-12-20 16:37:00|73.97|71.77|73.88|71.68|73.97|71.77|73.88|71.68|0
1640018230000|2021-12-20 16:37:10|73.92|71.72|73.97|71.77|73.97|71.77|73.92|71.72|0
1640018240000|2021-12-20 16:37:20|73.92|71.72|73.88|71.68|73.92|71.72|73.88|71.68|0
1640018250000|2021-12-20 16:37:30|73.69|71.49|76.11|73.91|76.11|73.91|73.69|71.49|0
1640018260000|2021-12-20 16:37:40|74.09|71.89|74.09|71.89|74.09|71.89|74.05|71.85|0
1640018270000|2021-12-20 16:37:50|77.07|74.87|75.78|73.58|77.07|74.87|75.78|73.58|0
1640018280000|2021-12-20 16:38:00|75.73|73.53|75.69|73.49|75.73|73.53|75.69|73.49|0
1640018290000|2021-12-20 16:38:10|75.78|73.58|75.87|73.67|75.87|73.67|75.78|73.58|0
1640018300000|2021-12-20 16:38:20|75.69|73.49|75.64|73.44|75.73|73.53|75.64|73.44|0
1640018310000|2021-12-20 16:38:30|75.59|73.39|75.32|73.12|75.59|73.39|75.27|73.07|0
1640018320000|2021-12-20 16:38:40|75.22|73.02|75.36|73.16|75.41|73.21|75.22|73.02|0
1640018330000|2021-12-20 16:38:50|75.41|73.21|75.5|73.3|75.5|73.3|75.41|73.21|0
1640018340000|2021-12-20 16:39:00|75.45|73.25|75.5|73.3|75.5|73.3|75.41|73.21|0
1640018350000|2021-12-20 16:39:10|75.36|73.16|75.41|73.21|75.45|73.25|75.27|73.07|0
1640018360000|2021-12-20 16:39:20|75.45|73.25|75.27|73.07|75.45|73.25|75.22|73.02|0
1640018370000|2021-12-20 16:39:30|75.36|73.16|75.45|73.25|75.45|73.25|75.36|73.16|0
1640018380000|2021-12-20 16:39:40|75.41|73.21|75.41|73.21|75.41|73.21|75.41|73.21|0
1640018390000|2021-12-20 16:39:50|75.36|73.16|75.31|73.11|75.36|73.16|75.27|73.07|0
1640018400000|2021-12-20 16:40:00|75.27|73.07|75.55|73.35|75.55|73.35|75.27|73.07|0
1640018410000|2021-12-20 16:40:10|75.59|73.39|75.45|73.25|75.59|73.39|75.45|73.25|0
1640018420000|2021-12-20 16:40:20|75.5|73.3|75.66|73.46|75.69|73.49|75.5|73.3|0
1640018430000|2021-12-20 16:40:30|75.64|73.44|75.59|73.39|75.64|73.44|75.59|73.39|0
1640018440000|2021-12-20 16:40:40|75.64|73.44|75.71|73.51|75.78|73.58|75.64|73.44|0
1640018450000|2021-12-20 16:40:50|75.78|73.58|75.87|73.67|75.87|73.67|75.78|73.58|0
1640018460000|2021-12-20 16:41:00|75.8|73.6|75.69|73.49|75.82|73.62|75.69|73.49|0
1640018470000|2021-12-20 16:41:10|75.64|73.44|75.73|73.53|75.73|73.53|75.64|73.44|0
1640018480000|2021-12-20 16:41:20|75.78|73.58|75.64|73.44|75.78|73.58|75.64|73.44|0
1640018490000|2021-12-20 16:41:30|75.68|73.48|75.68|73.48|75.68|73.48|75.64|73.44|0
1640018500000|2021-12-20 16:41:40|75.59|73.39|75.68|73.48|75.68|73.48|75.59|73.39|0
1640018510000|2021-12-20 16:41:50|75.64|73.44|75.64|73.44|75.64|73.44|75.64|73.44|0
1640018520000|2021-12-20 16:42:00|75.59|73.39|75.31|73.11|75.59|73.39|75.31|73.11|0
1640018530000|2021-12-20 16:42:10|75.36|73.16|75.31|73.11|75.36|73.16|75.31|73.11|0
1640018540000|2021-12-20 16:42:20|75.27|73.07|75.27|73.07|75.27|73.07|75.22|73.02|0
1640018550000|2021-12-20 16:42:30|75.31|73.11|74.94|72.74|75.31|73.11|74.94|72.74|0
1640018560000|2021-12-20 16:42:40|74.99|72.79|75.13|72.93|75.13|72.93|74.99|72.79|0
1640018570000|2021-12-20 16:42:50|75.08|72.88|75.31|73.11|75.31|73.11|75.08|72.88|0
1640018580000|2021-12-20 16:43:00|75.27|73.07|75.08|72.88|75.31|73.11|75.08|72.88|0
1640018590000|2021-12-20 16:43:10|75.03|72.83|74.9|72.7|75.03|72.83|74.9|72.7|0
1640018600000|2021-12-20 16:43:20|74.94|72.74|74.99|72.79|74.99|72.79|74.94|72.74|0
1640018610000|2021-12-20 16:43:30|74.94|72.74|74.94|72.74|74.99|72.79|74.94|72.74|0
1640018620000|2021-12-20 16:43:40|74.89|72.69|74.8|72.6|74.89|72.69|74.8|72.6|0
1640018630000|2021-12-20 16:43:50|74.71|72.51|74.8|72.6|74.8|72.6|74.71|72.51|0
1640018640000|2021-12-20 16:44:00|74.76|72.56|74.76|72.56|74.89|72.69|74.76|72.56|0
1640018650000|2021-12-20 16:44:10|74.85|72.65|74.99|72.79|74.99|72.79|74.85|72.65|0
1640018660000|2021-12-20 16:44:20|74.89|72.69|74.89|72.69|74.94|72.74|74.89|72.69|0
1640018670000|2021-12-20 16:44:30|74.85|72.65|74.83|72.63|74.94|72.74|74.83|72.63|0
1640018680000|2021-12-20 16:44:40|74.85|72.65|74.76|72.56|74.85|72.65|74.76|72.56|0
1640018690000|2021-12-20 16:44:50|74.71|72.51|74.76|72.56|74.76|72.56|74.66|72.46|0
1640018700000|2021-12-20 16:45:00|74.8|72.6|74.85|72.65|74.85|72.65|74.8|72.6|0
1640018710000|2021-12-20 16:45:10|74.83|72.63|74.85|72.65|74.89|72.69|74.83|72.63|0
1640018720000|2021-12-20 16:45:20|74.96|72.76|74.94|72.74|74.96|72.76|74.94|72.74|0
1640018730000|2021-12-20 16:45:30|74.99|72.79|75.08|72.88|75.17|72.97|74.99|72.79|0
1640018740000|2021-12-20 16:45:40|75.12|72.92|75.17|72.97|75.22|73.02|75.12|72.92|0
1640018750000|2021-12-20 16:45:50|75.22|73.02|75.31|73.11|75.36|73.16|75.22|73.02|0
1640018760000|2021-12-20 16:46:00|75.36|73.16|75.36|73.16|75.54|73.34|75.36|73.16|0
1640018770000|2021-12-20 16:46:10|75.26|73.06|75.31|73.11|75.31|73.11|75.26|73.06|0
1640018780000|2021-12-20 16:46:20|75.36|73.16|75.54|73.34|75.54|73.34|75.36|73.16|0
1640018790000|2021-12-20 16:46:30|75.5|73.3|75.59|73.39|75.59|73.39|75.45|73.25|0
1640018800000|2021-12-20 16:46:40|75.49|73.29|75.59|73.39|75.59|73.39|75.49|73.29|0
1640018810000|2021-12-20 16:46:50|75.54|73.34|75.59|73.39|75.68|73.48|75.54|73.34|0
1640018820000|2021-12-20 16:47:00|75.4|73.2|75.4|73.2|75.45|73.25|75.36|73.16|0
1640018830000|2021-12-20 16:47:10|75.59|73.39|75.49|73.29|75.59|73.39|75.4|73.2|0
1640018840000|2021-12-20 16:47:20|75.54|73.34|75.7|73.5|75.7|73.5|75.54|73.34|0
1640018850000|2021-12-20 16:47:30|75.63|73.43|75.59|73.39|75.63|73.43|75.54|73.34|0
1640018860000|2021-12-20 16:47:40|75.54|73.34|75.59|73.39|75.59|73.39|75.54|73.34|0
1640018870000|2021-12-20 16:47:50|75.54|73.34|75.54|73.34|75.59|73.39|75.54|73.34|0
1640018880000|2021-12-20 16:48:00|75.49|73.29|75.35|73.15|75.49|73.29|75.35|73.15|0
1640018890000|2021-12-20 16:48:10|75.31|73.11|75.31|73.11|75.4|73.2|75.31|73.11|0
1640018900000|2021-12-20 16:48:20|75.35|73.15|75.35|73.15|75.4|73.2|75.35|73.15|0
1640018910000|2021-12-20 16:48:30|75.4|73.2|75.45|73.25|75.45|73.25|75.4|73.2|0
1640018920000|2021-12-20 16:48:40|75.35|73.15|75.12|72.92|75.35|73.15|75.12|72.92|0
1640018930000|2021-12-20 16:48:50|75.17|72.97|75.17|72.97|75.17|72.97|75.17|72.97|0
1640018940000|2021-12-20 16:49:00|75.21|73.01|75.26|73.06|75.26|73.06|75.21|73.01|0
1640018950000|2021-12-20 16:49:10|75.03|72.83|75.08|72.88|75.08|72.88|74.98|72.78|0
1640018960000|2021-12-20 16:49:20|75.12|72.92|75.03|72.83|75.12|72.92|75.03|72.83|0
1640018970000|2021-12-20 16:49:30|74.94|72.74|74.94|72.74|74.94|72.74|74.84|72.64|0
1640018980000|2021-12-20 16:49:40|75.03|72.83|74.94|72.74|75.03|72.83|74.94|72.74|0
1640018990000|2021-12-20 16:49:50|74.89|72.69|74.94|72.74|74.94|72.74|74.89|72.69|0
1640019000000|2021-12-20 16:50:00|74.84|72.64|74.66|72.46|74.84|72.64|74.66|72.46|0
1640019010000|2021-12-20 16:50:10|74.71|72.51|74.57|72.37|74.8|72.6|74.57|72.37|0
1640019020000|2021-12-20 16:50:20|74.71|72.51|74.78|72.58|74.78|72.58|74.71|72.51|0
1640019030000|2021-12-20 16:50:30|74.75|72.55|74.8|72.6|74.8|72.6|74.75|72.55|0
1640019040000|2021-12-20 16:50:40|74.75|72.55|74.48|72.28|74.75|72.55|74.48|72.28|0
1640019050000|2021-12-20 16:50:50|74.43|72.23|74.25|72.05|74.57|72.37|74.25|72.05|0
1640019060000|2021-12-20 16:51:00|74.06|71.86|74.02|71.82|74.06|71.86|73.97|71.77|0
1640019070000|2021-12-20 16:51:10|73.97|71.77|73.88|71.68|73.97|71.77|73.88|71.68|0
1640019080000|2021-12-20 16:51:20|73.79|71.59|73.79|71.59|73.79|71.59|73.79|71.59|0
1640019090000|2021-12-20 16:51:30|73.7|71.5|73.7|71.5|73.7|71.5|73.65|71.45|0
1640019100000|2021-12-20 16:51:40|73.65|71.45|73.61|71.41|73.65|71.45|73.61|71.41|0
1640019110000|2021-12-20 16:51:50|73.56|71.36|73.61|71.41|73.61|71.41|73.52|71.32|0
1640019120000|2021-12-20 16:52:00|73.7|71.5|73.83|71.63|73.83|71.63|73.7|71.5|0
1640019130000|2021-12-20 16:52:10|73.74|71.54|73.79|71.59|73.79|71.59|73.74|71.54|0
1640019140000|2021-12-20 16:52:20|73.83|71.63|73.74|71.54|73.83|71.63|73.65|71.45|0
1640019150000|2021-12-20 16:52:30|73.79|71.59|73.83|71.63|73.83|71.63|73.79|71.59|0
1640019160000|2021-12-20 16:52:40|73.7|71.5|73.79|71.59|73.83|71.63|73.7|71.5|0
1640019170000|2021-12-20 16:52:50|73.83|71.63|73.83|71.63|73.83|71.63|73.79|71.59|0
1640019180000|2021-12-20 16:53:00|73.88|71.68|73.65|71.45|73.88|71.68|73.65|71.45|0
1640019190000|2021-12-20 16:53:10|73.61|71.41|73.56|71.36|73.61|71.41|73.56|71.36|0
1640019200000|2021-12-20 16:53:20|73.47|71.27|73.29|71.09|73.56|71.36|73.29|71.09|0
1640019210000|2021-12-20 16:53:30|73.38|71.18|73.38|71.18|73.42|71.22|73.38|71.18|0
1640019220000|2021-12-20 16:53:40|73.42|71.22|73.47|71.27|73.6|71.4|73.42|71.22|0
1640019230000|2021-12-20 16:53:50|73.42|71.22|73.51|71.31|73.51|71.31|73.42|71.22|0
1640019240000|2021-12-20 16:54:00|73.33|71.13|73.29|71.09|73.33|71.13|73.2|71|0
1640019250000|2021-12-20 16:54:10|73.33|71.13|73.02|70.82|73.33|71.13|73.02|70.82|0
1640019260000|2021-12-20 16:54:20|73.11|70.91|73.02|70.82|73.11|70.91|72.97|70.77|0
1640019270000|2021-12-20 16:54:30|72.97|70.77|73.02|70.82|73.02|70.82|72.92|70.72|0
1640019280000|2021-12-20 16:54:40|72.97|70.77|73.15|70.95|73.15|70.95|72.92|70.72|0
1640019290000|2021-12-20 16:54:50|73.11|70.91|73.2|71|73.2|71|73.11|70.91|0
1640019300000|2021-12-20 16:55:00|73.15|70.95|73.11|70.91|73.15|70.95|73.06|70.86|0
1640019310000|2021-12-20 16:55:10|73.17|70.97|73.06|70.86|73.17|70.97|73.06|70.86|0
1640019320000|2021-12-20 16:55:20|73.24|71.04|73.47|71.27|73.47|71.27|73.24|71.04|0
1640019330000|2021-12-20 16:55:30|73.45|71.25|73.51|71.31|73.56|71.36|73.45|71.25|0
1640019340000|2021-12-20 16:55:40|73.47|71.27|73.47|71.27|73.51|71.31|73.47|71.27|0
1640019350000|2021-12-20 16:55:50|73.51|71.31|73.65|71.45|73.65|71.45|73.47|71.27|0
1640019360000|2021-12-20 16:56:00|73.6|71.4|73.65|71.45|73.65|71.45|73.56|71.36|0
1640019370000|2021-12-20 16:56:10|73.56|71.36|73.51|71.31|73.6|71.4|73.51|71.31|0
1640019380000|2021-12-20 16:56:20|73.47|71.27|73.51|71.31|73.51|71.31|73.44|71.24|0
1640019390000|2021-12-20 16:56:30|73.47|71.27|73.33|71.13|73.47|71.27|73.33|71.13|0
1640019400000|2021-12-20 16:56:40|73.29|71.09|73.38|71.18|73.38|71.18|73.29|71.09|0
1640019410000|2021-12-20 16:56:50|73.51|71.31|73.56|71.36|73.6|71.4|73.51|71.31|0
1640019420000|2021-12-20 16:57:00|73.51|71.31|73.47|71.27|73.51|71.31|73.47|71.27|0
1640019430000|2021-12-20 16:57:10|73.42|71.22|73.6|71.4|73.6|71.4|73.42|71.22|0
1640019440000|2021-12-20 16:57:20|73.56|71.36|73.69|71.49|73.74|71.54|73.56|71.36|0
1640019450000|2021-12-20 16:57:30|73.56|71.36|73.51|71.31|73.6|71.4|73.51|71.31|0
1640019460000|2021-12-20 16:57:40|73.42|71.22|73.47|71.27|73.47|71.27|73.33|71.13|0
1640019470000|2021-12-20 16:57:50|73.51|71.31|73.33|71.13|73.51|71.31|73.33|71.13|0
1640019480000|2021-12-20 16:58:00|73.35|71.15|73.1|70.9|73.35|71.15|73.1|70.9|0
1640019490000|2021-12-20 16:58:10|73.19|70.99|73.13|70.93|73.19|70.99|73.13|70.93|0
1640019500000|2021-12-20 16:58:20|73.1|70.9|73.1|70.9|73.1|70.9|73.06|70.86|0
1640019510000|2021-12-20 16:58:30|73.19|70.99|73.24|71.04|73.24|71.04|73.19|70.99|0
1640019520000|2021-12-20 16:58:40|73.1|70.9|73.19|70.99|73.19|70.99|73.06|70.86|0
1640019530000|2021-12-20 16:58:50|73.1|70.9|73.1|70.9|73.19|70.99|73.1|70.9|0
1640019540000|2021-12-20 16:59:00|73.01|70.81|73.19|70.99|73.19|70.99|73.01|70.81|0
1640019550000|2021-12-20 16:59:10|73.17|70.97|73.1|70.9|73.17|70.97|73.1|70.9|0
1640019560000|2021-12-20 16:59:20|73.15|70.95|73.04|70.84|73.15|70.95|73.01|70.81|0
1640019570000|2021-12-20 16:59:30|72.97|70.77|73.06|70.86|73.1|70.9|72.97|70.77|0
1640019580000|2021-12-20 16:59:40|73.01|70.81|73.1|70.9|73.1|70.9|73.01|70.81|0
1640019590000|2021-12-20 16:59:50|73.15|70.95|73.01|70.81|73.15|70.95|73.01|70.81|0
1640019600000|2021-12-20 17:00:00|72.97|70.77|73.1|70.9|73.1|70.9|72.97|70.77|0
1640019610000|2021-12-20 17:00:10|73.15|70.95|73.24|71.04|73.24|71.04|73.15|70.95|0
1640019620000|2021-12-20 17:00:20|73.42|71.22|73.55|71.35|73.55|71.35|73.33|71.13|0
1640019630000|2021-12-20 17:00:30|73.6|71.4|73.46|71.26|73.6|71.4|73.46|71.26|0
1640019640000|2021-12-20 17:00:40|73.51|71.31|73.46|71.26|73.55|71.35|73.46|71.26|0
1640019650000|2021-12-20 17:00:50|73.37|71.17|73.46|71.26|73.51|71.31|73.37|71.17|0
1640019660000|2021-12-20 17:01:00|73.42|71.22|73.37|71.17|73.42|71.22|73.33|71.13|0
1640019670000|2021-12-20 17:01:10|73.42|71.22|73.55|71.35|73.55|71.35|73.42|71.22|0
1640019680000|2021-12-20 17:01:20|73.6|71.4|73.51|71.31|73.6|71.4|73.42|71.22|0
1640019690000|2021-12-20 17:01:30|73.46|71.26|73.55|71.35|73.6|71.4|73.46|71.26|0
1640019700000|2021-12-20 17:01:40|73.51|71.31|73.53|71.33|73.55|71.35|73.51|71.31|0
1640019710000|2021-12-20 17:01:50|73.55|71.35|73.51|71.31|73.55|71.35|73.51|71.31|0
1640019720000|2021-12-20 17:02:00|73.55|71.35|73.6|71.4|73.6|71.4|73.55|71.35|0
1640019730000|2021-12-20 17:02:10|73.64|71.44|73.6|71.4|73.64|71.44|73.6|71.4|0
1640019740000|2021-12-20 17:02:20|73.64|71.44|73.64|71.44|73.64|71.44|73.6|71.4|0
1640019750000|2021-12-20 17:02:30|73.55|71.35|73.46|71.26|73.58|71.38|73.46|71.26|0
1640019760000|2021-12-20 17:02:40|73.37|71.17|73.42|71.22|73.42|71.22|73.33|71.13|0
1640019770000|2021-12-20 17:02:50|73.51|71.31|73.42|71.22|73.51|71.31|73.42|71.22|0
1640019780000|2021-12-20 17:03:00|73.46|71.26|73.39|71.19|73.46|71.26|73.39|71.19|0
1640019790000|2021-12-20 17:03:10|73.46|71.26|73.53|71.33|73.55|71.35|73.46|71.26|0
1640019800000|2021-12-20 17:03:20|73.6|71.4|73.6|71.4|73.69|71.49|73.6|71.4|0
1640019810000|2021-12-20 17:03:30|73.55|71.35|73.51|71.31|73.55|71.35|73.51|71.31|0
1640019820000|2021-12-20 17:03:40|73.55|71.35|73.51|71.31|73.55|71.35|73.51|71.31|0
1640019830000|2021-12-20 17:03:50|73.46|71.26|73.51|71.31|73.51|71.31|73.46|71.26|0
1640019840000|2021-12-20 17:04:00|73.46|71.26|73.51|71.31|73.6|71.4|73.46|71.26|0
1640019850000|2021-12-20 17:04:10|73.46|71.26|73.37|71.17|73.46|71.26|73.37|71.17|0
1640019860000|2021-12-20 17:04:20|73.32|71.12|73.23|71.03|73.37|71.17|73.23|71.03|0
1640019870000|2021-12-20 17:04:30|73.32|71.12|73.1|70.9|73.35|71.15|73.1|70.9|0
1640019880000|2021-12-20 17:04:40|73.05|70.85|72.87|70.67|73.05|70.85|72.87|70.67|0
1640019890000|2021-12-20 17:04:50|72.78|70.58|72.83|70.63|72.83|70.63|72.74|70.54|0
1640019900000|2021-12-20 17:05:00|72.9|70.7|73.14|70.94|73.14|70.94|72.9|70.7|0
1640019910000|2021-12-20 17:05:10|73.19|70.99|73.28|71.08|73.28|71.08|73.19|70.99|0
1640019920000|2021-12-20 17:05:20|73.32|71.12|73.37|71.17|73.41|71.21|73.32|71.12|0
1640019930000|2021-12-20 17:05:30|73.32|71.12|73.41|71.21|73.41|71.21|73.32|71.12|0
1640019940000|2021-12-20 17:05:40|73.37|71.17|73.41|71.21|73.41|71.21|73.37|71.17|0
1640019950000|2021-12-20 17:05:50|73.37|71.17|73.32|71.12|73.37|71.17|73.32|71.12|0
1640019960000|2021-12-20 17:06:00|73.37|71.17|73.28|71.08|73.37|71.17|73.28|71.08|0
1640019970000|2021-12-20 17:06:10|73.19|70.99|73.37|71.17|73.37|71.17|73.19|70.99|0
1640019980000|2021-12-20 17:06:20|73.32|71.12|73.28|71.08|73.37|71.17|73.28|71.08|0
1640019990000|2021-12-20 17:06:30|73.32|71.12|73.41|71.21|73.41|71.21|73.32|71.12|0
1640020000000|2021-12-20 17:06:40|73.46|71.26|73.41|71.21|73.46|71.26|73.37|71.17|0
1640020010000|2021-12-20 17:06:50|73.37|71.17|73.37|71.17|73.41|71.21|73.37|71.17|0
1640020020000|2021-12-20 17:07:00|73.32|71.12|73.37|71.17|73.41|71.21|73.32|71.12|0
1640020030000|2021-12-20 17:07:10|73.41|71.21|73.44|71.24|73.44|71.24|73.41|71.21|0
1640020040000|2021-12-20 17:07:20|73.46|71.26|73.32|71.12|73.46|71.26|73.23|71.03|0
1640020050000|2021-12-20 17:07:30|73.37|71.17|73.41|71.21|73.41|71.21|73.37|71.17|0
1640020060000|2021-12-20 17:07:40|73.5|71.3|73.41|71.21|73.5|71.3|73.41|71.21|0
1640020070000|2021-12-20 17:07:50|73.37|71.17|73.41|71.21|73.41|71.21|73.37|71.17|0
1640020080000|2021-12-20 17:08:00|73.46|71.26|73.41|71.21|73.46|71.26|73.41|71.21|0
1640020090000|2021-12-20 17:08:10|73.32|71.12|73.37|71.17|73.41|71.21|73.32|71.12|0
1640020100000|2021-12-20 17:08:20|73.41|71.21|73.46|71.26|73.46|71.26|73.32|71.12|0
1640020110000|2021-12-20 17:08:30|73.5|71.3|73.55|71.35|73.55|71.35|73.5|71.3|0
1640020120000|2021-12-20 17:08:40|73.59|71.39|73.55|71.35|73.59|71.39|73.5|71.3|0
1640020130000|2021-12-20 17:08:50|73.5|71.3|73.41|71.21|73.5|71.3|73.37|71.17|0
1640020140000|2021-12-20 17:09:00|73.46|71.26|73.37|71.17|73.46|71.26|73.32|71.12|0
1640020150000|2021-12-20 17:09:10|73.39|71.19|73.55|71.35|73.55|71.35|73.39|71.19|0
1640020160000|2021-12-20 17:09:20|73.5|71.3|73.59|71.39|73.64|71.44|73.5|71.3|0
1640020170000|2021-12-20 17:09:30|73.64|71.44|73.59|71.39|73.64|71.44|73.59|71.39|0
1640020180000|2021-12-20 17:09:40|73.68|71.48|73.64|71.44|73.68|71.48|73.59|71.39|0
1640020190000|2021-12-20 17:09:50|73.59|71.39|73.55|71.35|73.59|71.39|73.55|71.35|0
1640020200000|2021-12-20 17:10:00|73.46|71.26|73.46|71.26|73.5|71.3|73.46|71.26|0
1640020210000|2021-12-20 17:10:10|73.41|71.21|73.18|70.98|73.41|71.21|73.18|70.98|0
1640020220000|2021-12-20 17:10:20|73.14|70.94|72.96|70.76|73.14|70.94|72.96|70.76|0
1640020230000|2021-12-20 17:10:30|73.09|70.89|73.28|71.08|73.28|71.08|73.09|70.89|0
1640020240000|2021-12-20 17:10:40|73.32|71.12|73.32|71.12|73.32|71.12|73.28|71.08|0
1640020250000|2021-12-20 17:10:50|73.34|71.14|73.41|71.21|73.46|71.26|73.34|71.14|0
1640020260000|2021-12-20 17:11:00|73.55|71.35|73.64|71.44|73.64|71.44|73.46|71.26|0
1640020270000|2021-12-20 17:11:10|73.68|71.48|73.59|71.39|73.68|71.48|73.59|71.39|0
1640020280000|2021-12-20 17:11:20|73.64|71.44|73.68|71.48|73.77|71.57|73.64|71.44|0
1640020290000|2021-12-20 17:11:30|73.77|71.57|73.87|71.67|73.87|71.67|73.73|71.53|0
1640020300000|2021-12-20 17:11:40|73.82|71.62|73.75|71.55|73.82|71.62|73.75|71.55|0
1640020310000|2021-12-20 17:11:50|73.77|71.57|73.68|71.48|73.77|71.57|73.68|71.48|0
1640020320000|2021-12-20 17:12:00|73.64|71.44|73.73|71.53|73.73|71.53|73.64|71.44|0
1640020330000|2021-12-20 17:12:10|73.68|71.48|73.82|71.62|73.82|71.62|73.68|71.48|0
1640020340000|2021-12-20 17:12:20|73.91|71.71|73.73|71.53|73.91|71.71|73.73|71.53|0
1640020350000|2021-12-20 17:12:30|73.77|71.57|73.77|71.57|73.77|71.57|73.73|71.53|0
1640020360000|2021-12-20 17:12:40|73.73|71.53|73.82|71.62|73.86|71.66|73.73|71.53|0
1640020370000|2021-12-20 17:12:50|73.73|71.53|73.77|71.57|73.77|71.57|73.68|71.48|0
1640020380000|2021-12-20 17:13:00|73.86|71.66|73.91|71.71|73.91|71.71|73.82|71.62|0
1640020390000|2021-12-20 17:13:10|73.86|71.66|73.82|71.62|73.91|71.71|73.82|71.62|0
1640020400000|2021-12-20 17:13:20|73.86|71.66|73.86|71.66|73.86|71.66|73.82|71.62|0
1640020410000|2021-12-20 17:13:30|73.91|71.71|73.86|71.66|73.96|71.76|73.86|71.66|0
1640020420000|2021-12-20 17:13:40|73.91|71.71|73.91|71.71|73.91|71.71|73.91|71.71|0
1640020430000|2021-12-20 17:13:50|73.86|71.66|73.91|71.71|73.96|71.76|73.86|71.66|0
1640020440000|2021-12-20 17:14:00|73.96|71.76|73.95|71.75|74.05|71.85|73.95|71.75|0
1640020450000|2021-12-20 17:14:10|73.91|71.71|73.91|71.71|73.91|71.71|73.91|71.71|0
1640020460000|2021-12-20 17:14:20|73.77|71.57|73.82|71.62|73.82|71.62|73.77|71.57|0
1640020470000|2021-12-20 17:14:30|73.86|71.66|73.82|71.62|73.86|71.66|73.82|71.62|0
1640020480000|2021-12-20 17:14:40|73.86|71.66|74|71.8|74|71.8|73.86|71.66|0
1640020490000|2021-12-20 17:14:50|73.98|71.78|74|71.8|74|71.8|73.98|71.78|0
1640020500000|2021-12-20 17:15:00|74.05|71.85|74.05|71.85|74.05|71.85|74|71.8|0
1640020510000|2021-12-20 17:15:10|74.09|71.89|73.64|71.44|74.09|71.89|73.64|71.44|0
1640020520000|2021-12-20 17:15:20|73.73|71.53|73.82|71.62|73.82|71.62|73.73|71.53|0
1640020530000|2021-12-20 17:15:30|73.86|71.66|73.86|71.66|73.91|71.71|73.86|71.66|0
1640020540000|2021-12-20 17:15:40|73.95|71.75|74|71.8|74.09|71.89|73.95|71.75|0
1640020550000|2021-12-20 17:15:50|73.91|71.71|73.54|71.34|73.91|71.71|73.54|71.34|0
1640020560000|2021-12-20 17:16:00|73.63|71.43|73.73|71.53|73.73|71.53|73.63|71.43|0
1640020570000|2021-12-20 17:16:10|73.77|71.57|73.73|71.53|73.77|71.57|73.73|71.53|0
1640020580000|2021-12-20 17:16:20|73.59|71.39|73.63|71.43|73.68|71.48|73.59|71.39|0
1640020590000|2021-12-20 17:16:30|73.54|71.34|73.63|71.43|73.63|71.43|73.54|71.34|0
1640020600000|2021-12-20 17:16:40|73.66|71.46|73.41|71.21|73.66|71.46|73.41|71.21|0
1640020610000|2021-12-20 17:16:50|73.45|71.25|73.5|71.3|73.54|71.34|73.45|71.25|0
1640020620000|2021-12-20 17:17:00|73.54|71.34|73.5|71.3|73.59|71.39|73.5|71.3|0
1640020630000|2021-12-20 17:17:10|73.54|71.34|73.5|71.3|73.54|71.34|73.45|71.25|0
1640020640000|2021-12-20 17:17:20|73.45|71.25|73.41|71.21|73.45|71.25|73.41|71.21|0
1640020650000|2021-12-20 17:17:30|73.36|71.16|73.22|71.02|73.36|71.16|73.22|71.02|0
1640020660000|2021-12-20 17:17:40|73.18|70.98|73.22|71.02|73.22|71.02|73.18|70.98|0
1640020670000|2021-12-20 17:17:50|73.13|70.93|73.13|70.93|73.13|70.93|73.09|70.89|0
1640020680000|2021-12-20 17:18:00|73.18|70.98|73.22|71.02|73.22|71.02|73.18|70.98|0
1640020690000|2021-12-20 17:18:10|73.18|70.98|73.09|70.89|73.22|71.02|73.09|70.89|0
1640020700000|2021-12-20 17:18:20|73.04|70.84|72.86|70.66|73.04|70.84|72.86|70.66|0
1640020710000|2021-12-20 17:18:30|72.89|70.69|73|70.8|73|70.8|72.89|70.69|0
1640020720000|2021-12-20 17:18:40|73.04|70.84|72.82|70.62|73.04|70.84|72.82|70.62|0
1640020730000|2021-12-20 17:18:50|72.77|70.57|72.41|70.21|72.86|70.66|72.37|70.17|0
1640020740000|2021-12-20 17:19:00|72.32|70.12|72.05|69.85|72.32|70.12|72.05|69.85|0
1640020750000|2021-12-20 17:19:10|71.9|69.7|72.03|69.83|72.03|69.83|71.9|69.7|0
1640020760000|2021-12-20 17:19:20|72.14|69.94|72.1|69.9|72.14|69.94|72.1|69.9|0
1640020770000|2021-12-20 17:19:30|72.14|69.94|72.28|70.08|72.28|70.08|72.14|69.94|0
1640020780000|2021-12-20 17:19:40|72.32|70.12|72.23|70.03|72.32|70.12|72.23|70.03|0
1640020790000|2021-12-20 17:19:50|72.37|70.17|72.37|70.17|72.37|70.17|72.32|70.12|0
1640020800000|2021-12-20 17:20:00|72.23|70.03|72.41|70.21|72.41|70.21|72.23|70.03|0
1640020810000|2021-12-20 17:20:10|72.37|70.17|72.68|70.48|72.68|70.48|72.37|70.17|0
1640020820000|2021-12-20 17:20:20|72.64|70.44|72.77|70.57|72.77|70.57|72.64|70.44|0
1640020830000|2021-12-20 17:20:30|72.73|70.53|72.82|70.62|72.86|70.66|72.73|70.53|0
1640020840000|2021-12-20 17:20:40|72.77|70.57|72.77|70.57|72.86|70.66|72.77|70.57|0
1640020850000|2021-12-20 17:20:50|72.73|70.53|72.91|70.71|72.91|70.71|72.73|70.53|0
1640020860000|2021-12-20 17:21:00|72.86|70.66|72.77|70.57|72.86|70.66|72.77|70.57|0
1640020870000|2021-12-20 17:21:10|72.73|70.53|72.95|70.75|73|70.8|72.73|70.53|0
1640020880000|2021-12-20 17:21:20|72.91|70.71|72.77|70.57|72.91|70.71|72.77|70.57|0
1640020890000|2021-12-20 17:21:30|72.73|70.53|72.77|70.57|72.82|70.62|72.73|70.53|0
1640020900000|2021-12-20 17:21:40|72.73|70.53|72.73|70.53|72.73|70.53|72.68|70.48|0
1640020910000|2021-12-20 17:21:50|72.82|70.62|72.77|70.57|72.84|70.64|72.77|70.57|0
1640020920000|2021-12-20 17:22:00|72.86|70.66|72.77|70.57|72.86|70.66|72.77|70.57|0
1640020930000|2021-12-20 17:22:10|72.82|70.62|72.91|70.71|72.91|70.71|72.82|70.62|0
1640020940000|2021-12-20 17:22:20|72.86|70.66|72.86|70.66|72.95|70.75|72.86|70.66|0
1640020950000|2021-12-20 17:22:30|72.81|70.61|72.86|70.66|72.86|70.66|72.77|70.57|0
1640020960000|2021-12-20 17:22:40|72.91|70.71|73|70.8|73|70.8|72.91|70.71|0
1640020970000|2021-12-20 17:22:50|72.9|70.7|72.86|70.66|72.9|70.7|72.86|70.66|0
1640020980000|2021-12-20 17:23:00|72.9|70.7|72.86|70.66|72.9|70.7|72.86|70.66|0
1640020990000|2021-12-20 17:23:10|72.81|70.61|72.99|70.79|72.99|70.79|72.81|70.61|0
1640021000000|2021-12-20 17:23:20|73.04|70.84|73.09|70.89|73.09|70.89|73.04|70.84|0
1640021010000|2021-12-20 17:23:30|73.13|70.93|73.31|71.11|73.31|71.11|73.13|70.93|0
1640021020000|2021-12-20 17:23:40|73.36|71.16|73.08|70.88|73.4|71.2|73.08|70.88|0
1640021030000|2021-12-20 17:23:50|73.13|70.93|73.27|71.07|73.27|71.07|73.13|70.93|0
1640021040000|2021-12-20 17:24:00|73.18|70.98|73.4|71.2|73.4|71.2|73.18|70.98|0
1640021050000|2021-12-20 17:24:10|73.45|71.25|73.31|71.11|73.45|71.25|73.31|71.11|0
1640021060000|2021-12-20 17:24:20|73.27|71.07|73.31|71.11|73.31|71.11|73.27|71.07|0
1640021070000|2021-12-20 17:24:30|73.27|71.07|73.27|71.07|73.31|71.11|73.27|71.07|0
1640021080000|2021-12-20 17:24:40|73.22|71.02|73.31|71.11|73.31|71.11|73.17|70.97|0
1640021090000|2021-12-20 17:24:50|73.27|71.07|73.36|71.16|73.36|71.16|73.27|71.07|0
1640021100000|2021-12-20 17:25:00|73.31|71.11|73.36|71.16|73.36|71.16|73.26|71.06|0
1640021110000|2021-12-20 17:25:10|73.31|71.11|73.26|71.06|73.31|71.11|73.22|71.02|0
1640021120000|2021-12-20 17:25:20|73.17|70.97|73.17|70.97|73.17|70.97|73.13|70.93|0
1640021130000|2021-12-20 17:25:30|73.22|71.02|73.17|70.97|73.24|71.04|73.17|70.97|0
1640021140000|2021-12-20 17:25:40|73.26|71.06|73.22|71.02|73.26|71.06|73.22|71.02|0
1640021150000|2021-12-20 17:25:50|73.26|71.06|73.31|71.11|73.31|71.11|73.08|70.88|0
1640021160000|2021-12-20 17:26:00|73.26|71.06|73.13|70.93|73.31|71.11|73.13|70.93|0
1640021170000|2021-12-20 17:26:10|72.99|70.79|73.08|70.88|73.08|70.88|72.99|70.79|0
1640021180000|2021-12-20 17:26:20|73.22|71.02|72.99|70.79|73.22|71.02|72.99|70.79|0
1640021200000|2021-12-20 17:26:40|72.95|70.75|72.99|70.79|72.99|70.79|72.95|70.75|0
1640021210000|2021-12-20 17:26:50|72.95|70.75|72.86|70.66|72.95|70.75|72.86|70.66|0
1640021220000|2021-12-20 17:27:00|72.9|70.7|72.86|70.66|72.9|70.7|72.86|70.66|0
1640021230000|2021-12-20 17:27:10|72.81|70.61|72.81|70.61|72.81|70.61|72.81|70.61|0
1640021240000|2021-12-20 17:27:20|73.04|70.84|73.08|70.88|73.08|70.88|73.04|70.84|0
1640021250000|2021-12-20 17:27:30|73.13|70.93|73.08|70.88|73.13|70.93|73.08|70.88|0
1640021260000|2021-12-20 17:27:40|73.17|70.97|73.17|70.97|73.22|71.02|73.17|70.97|0
1640021270000|2021-12-20 17:27:50|73.22|71.02|73.17|70.97|73.22|71.02|73.13|70.93|0
1640021280000|2021-12-20 17:28:00|73.13|70.93|73.31|71.11|73.31|71.11|73.13|70.93|0
1640021290000|2021-12-20 17:28:10|73.17|70.97|73.13|70.93|73.17|70.97|73.08|70.88|0
1640021300000|2021-12-20 17:28:20|73.2|71|73.26|71.06|73.26|71.06|73.13|70.93|0
1640021310000|2021-12-20 17:28:30|73.17|70.97|73.17|70.97|73.17|70.97|73.15|70.95|0
1640021320000|2021-12-20 17:28:40|73.13|70.93|73.04|70.84|73.13|70.93|73.04|70.84|0
1640021330000|2021-12-20 17:28:50|73.08|70.88|73.08|70.88|73.13|70.93|73.08|70.88|0
1640021340000|2021-12-20 17:29:00|73.04|70.84|73.13|70.93|73.13|70.93|72.99|70.79|0
1640021350000|2021-12-20 17:29:10|73.17|70.97|73.22|71.02|73.22|71.02|73.13|70.93|0
1640021360000|2021-12-20 17:29:20|73.17|70.97|73.24|71.04|73.35|71.15|73.17|70.97|0
1640021370000|2021-12-20 17:29:30|73.22|71.02|73.17|70.97|73.22|71.02|73.04|70.84|0
1640021380000|2021-12-20 17:29:40|73.08|70.88|73.04|70.84|73.08|70.88|72.99|70.79|0
1640021390000|2021-12-20 17:29:50|72.99|70.79|72.99|70.79|73.04|70.84|72.99|70.79|0
1640021400000|2021-12-20 17:30:00|73.13|70.93|73.13|70.93|73.15|70.95|73.04|70.84|0
1640021410000|2021-12-20 17:30:10|73.17|70.97|73.08|70.88|73.31|71.11|73.08|70.88|0
1640021420000|2021-12-20 17:30:20|73.17|70.97|73.13|70.93|73.17|70.97|73.08|70.88|0
1640021430000|2021-12-20 17:30:30|73.26|71.06|73.4|71.2|73.44|71.24|73.26|71.06|0
1640021440000|2021-12-20 17:30:40|73.44|71.24|73.4|71.2|73.49|71.29|73.4|71.2|0
1640021450000|2021-12-20 17:30:50|73.53|71.33|73.49|71.29|73.53|71.33|73.49|71.29|0
1640021460000|2021-12-20 17:31:00|73.53|71.33|73.4|71.2|73.53|71.33|73.4|71.2|0
1640021470000|2021-12-20 17:31:10|73.44|71.24|73.4|71.2|73.44|71.24|73.4|71.2|0
1640021480000|2021-12-20 17:31:20|73.49|71.29|73.58|71.38|73.58|71.38|73.49|71.29|0
1640021490000|2021-12-20 17:31:30|73.67|71.47|73.67|71.47|73.67|71.47|73.53|71.33|0
1640021500000|2021-12-20 17:31:40|73.76|71.56|73.71|71.51|73.76|71.56|73.71|71.51|0
1640021510000|2021-12-20 17:31:50|73.76|71.56|73.76|71.56|73.81|71.61|73.76|71.56|0
1640021520000|2021-12-20 17:32:00|73.85|71.65|73.99|71.79|73.99|71.79|73.85|71.65|0
1640021530000|2021-12-20 17:32:10|74.01|71.81|73.99|71.79|74.01|71.81|73.94|71.74|0
1640021540000|2021-12-20 17:32:20|74.03|71.83|74.17|71.97|74.17|71.97|73.99|71.79|0
1640021550000|2021-12-20 17:32:30|74.12|71.92|74.12|71.92|74.17|71.97|74.12|71.92|0
1640021560000|2021-12-20 17:32:40|74.22|72.02|74.22|72.02|74.22|72.02|74.17|71.97|0
1640021570000|2021-12-20 17:32:50|74.17|71.97|74.22|72.02|74.22|72.02|74.12|71.92|0
1640021580000|2021-12-20 17:33:00|74.17|71.97|74.17|71.97|74.22|72.02|74.17|71.97|0
1640021590000|2021-12-20 17:33:10|74.22|72.02|74.26|72.06|74.26|72.06|74.22|72.02|0
1640021600000|2021-12-20 17:33:20|74.22|72.02|74.35|72.15|74.35|72.15|74.17|71.97|0
1640021610000|2021-12-20 17:33:30|74.26|72.06|74.31|72.11|74.31|72.11|74.26|72.06|0
1640021620000|2021-12-20 17:33:40|74.26|72.06|74.31|72.11|74.31|72.11|74.24|72.04|0
1640021630000|2021-12-20 17:33:50|74.35|72.15|74.35|72.15|74.35|72.15|74.35|72.15|0
1640021640000|2021-12-20 17:34:00|74.4|72.2|74.67|72.47|74.67|72.47|74.4|72.2|0
1640021650000|2021-12-20 17:34:10|74.63|72.43|74.63|72.43|74.67|72.47|74.63|72.43|0
1640021660000|2021-12-20 17:34:20|74.72|72.52|74.72|72.52|74.72|72.52|74.67|72.47|0
1640021670000|2021-12-20 17:34:30|74.67|72.47|74.67|72.47|74.67|72.47|74.58|72.38|0
1640021680000|2021-12-20 17:34:40|74.63|72.43|74.58|72.38|74.67|72.47|74.54|72.34|0
1640021690000|2021-12-20 17:34:50|74.54|72.34|74.58|72.38|74.58|72.38|74.54|72.34|0
1640021700000|2021-12-20 17:35:00|74.63|72.43|74.67|72.47|74.67|72.47|74.63|72.43|0
1640021710000|2021-12-20 17:35:10|74.63|72.43|74.65|72.45|74.67|72.47|74.63|72.43|0
1640021720000|2021-12-20 17:35:20|74.77|72.57|74.72|72.52|74.86|72.66|74.72|72.52|0
1640021730000|2021-12-20 17:35:30|74.67|72.47|74.63|72.43|74.67|72.47|74.58|72.38|0
1640021740000|2021-12-20 17:35:40|74.54|72.34|74.58|72.38|74.63|72.43|74.54|72.34|0
1640021750000|2021-12-20 17:35:50|74.54|72.34|74.56|72.36|74.63|72.43|74.54|72.34|0
1640021760000|2021-12-20 17:36:00|74.58|72.38|74.67|72.47|74.67|72.47|74.58|72.38|0
1640021770000|2021-12-20 17:36:10|74.63|72.43|74.63|72.43|74.72|72.52|74.58|72.38|0
1640021780000|2021-12-20 17:36:20|74.58|72.38|74.67|72.47|74.67|72.47|74.58|72.38|0
1640021790000|2021-12-20 17:36:30|74.63|72.43|74.58|72.38|74.63|72.43|74.49|72.29|0
1640021800000|2021-12-20 17:36:40|74.63|72.43|74.58|72.38|74.63|72.43|74.58|72.38|0
1640021810000|2021-12-20 17:36:50|74.53|72.33|74.63|72.43|74.63|72.43|74.53|72.33|0
1640021820000|2021-12-20 17:37:00|74.53|72.33|74.44|72.24|74.58|72.38|74.44|72.24|0
1640021830000|2021-12-20 17:37:10|74.49|72.29|74.4|72.2|74.49|72.29|74.4|72.2|0
1640021840000|2021-12-20 17:37:20|74.44|72.24|74.3|72.1|74.44|72.24|74.3|72.1|0
1640021850000|2021-12-20 17:37:30|74.26|72.06|74.3|72.1|74.35|72.15|74.26|72.06|0
1640021860000|2021-12-20 17:37:40|74.35|72.15|74.3|72.1|74.35|72.15|74.3|72.1|0
1640021870000|2021-12-20 17:37:50|74.4|72.2|74.35|72.15|74.4|72.2|74.35|72.15|0
1640021880000|2021-12-20 17:38:00|74.4|72.2|74.4|72.2|74.4|72.2|74.3|72.1|0
1640021890000|2021-12-20 17:38:10|74.35|72.15|74.4|72.2|74.4|72.2|74.35|72.15|0
1640021900000|2021-12-20 17:38:20|74.35|72.15|74.26|72.06|74.35|72.15|74.26|72.06|0
1640021910000|2021-12-20 17:38:30|74.17|71.97|74.03|71.83|74.17|71.97|74.03|71.83|0
1640021920000|2021-12-20 17:38:40|74.07|71.87|74.07|71.87|74.07|71.87|74.07|71.87|0
1640021930000|2021-12-20 17:38:50|74.17|71.97|74.35|72.15|74.35|72.15|74.17|71.97|0
1640021940000|2021-12-20 17:39:00|74.4|72.2|74.49|72.29|74.49|72.29|74.4|72.2|0
1640021950000|2021-12-20 17:39:10|74.53|72.33|74.46|72.26|74.53|72.33|74.46|72.26|0
1640021960000|2021-12-20 17:39:20|74.49|72.29|74.58|72.38|74.58|72.38|74.49|72.29|0
1640021970000|2021-12-20 17:39:30|74.72|72.52|74.67|72.47|74.72|72.52|74.67|72.47|0
1640021980000|2021-12-20 17:39:40|74.72|72.52|74.39|72.19|74.72|72.52|74.39|72.19|0
1640021990000|2021-12-20 17:39:50|74.35|72.15|74.3|72.1|74.35|72.15|74.26|72.06|0
1640022000000|2021-12-20 17:40:00|74.35|72.15|74.44|72.24|74.44|72.24|74.3|72.1|0
1640022010000|2021-12-20 17:40:10|74.35|72.15|74.26|72.06|74.35|72.15|74.26|72.06|0
1640022020000|2021-12-20 17:40:20|74.35|72.15|74.44|72.24|74.44|72.24|74.35|72.15|0
1640022030000|2021-12-20 17:40:30|74.49|72.29|74.12|71.92|74.53|72.33|74.12|71.92|0
1640022040000|2021-12-20 17:40:40|74.16|71.96|74.16|71.96|74.16|71.96|74.03|71.83|0
1640022050000|2021-12-20 17:40:50|74.21|72.01|74.3|72.1|74.44|72.24|74.21|72.01|0
1640022060000|2021-12-20 17:41:00|74.35|72.15|74.3|72.1|74.35|72.15|74.3|72.1|0
1640022070000|2021-12-20 17:41:10|74.26|72.06|74.3|72.1|74.3|72.1|74.26|72.06|0
1640022080000|2021-12-20 17:41:20|74.37|72.17|74.39|72.19|74.39|72.19|74.35|72.15|0
1640022090000|2021-12-20 17:41:30|74.35|72.15|74.21|72.01|74.35|72.15|74.21|72.01|0
1640022100000|2021-12-20 17:41:40|74.16|71.96|74.26|72.06|74.26|72.06|74.16|71.96|0
1640022110000|2021-12-20 17:41:50|74.3|72.1|74.3|72.1|74.3|72.1|74.26|72.06|0
1640022120000|2021-12-20 17:42:00|74.35|72.15|74.26|72.06|74.35|72.15|74.21|72.01|0
1640022130000|2021-12-20 17:42:10|74.21|72.01|74.07|71.87|74.21|72.01|74.07|71.87|0
1640022140000|2021-12-20 17:42:20|74.03|71.83|73.98|71.78|74.03|71.83|73.93|71.73|0
1640022150000|2021-12-20 17:42:30|74.03|71.83|74.16|71.96|74.16|71.96|74.03|71.83|0
1640022160000|2021-12-20 17:42:40|74.07|71.87|74.16|71.96|74.16|71.96|74.07|71.87|0
1640022170000|2021-12-20 17:42:50|74.12|71.92|74.03|71.83|74.12|71.92|73.98|71.78|0
1640022180000|2021-12-20 17:43:00|74.07|71.87|74.12|71.92|74.14|71.94|74.07|71.87|0
1640022190000|2021-12-20 17:43:10|74.03|71.83|74.21|72.01|74.21|72.01|74.03|71.83|0
1640022200000|2021-12-20 17:43:20|74.32|72.12|74.3|72.1|74.35|72.15|74.3|72.1|0
1640022210000|2021-12-20 17:43:30|74.25|72.05|74.21|72.01|74.25|72.05|74.21|72.01|0
1640022220000|2021-12-20 17:43:40|74.16|71.96|74.16|71.96|74.16|71.96|74.16|71.96|0
1640022230000|2021-12-20 17:43:50|74.12|71.92|74.16|71.96|74.16|71.96|74.12|71.92|0
1640022240000|2021-12-20 17:44:00|74.21|72.01|74.16|71.96|74.21|72.01|74.16|71.96|0
1640022250000|2021-12-20 17:44:10|74.25|72.05|74.25|72.05|74.3|72.1|74.21|72.01|0
1640022260000|2021-12-20 17:44:20|74.07|71.87|74.07|71.87|74.07|71.87|74.07|71.87|0
1640022270000|2021-12-20 17:44:30|74.16|71.96|74.16|71.96|74.21|72.01|74.16|71.96|0
1640022280000|2021-12-20 17:44:40|74.14|71.94|74.12|71.92|74.14|71.94|74.12|71.92|0
1640022290000|2021-12-20 17:44:50|74.16|71.96|74.21|72.01|74.21|72.01|74.16|71.96|0
1640022300000|2021-12-20 17:45:00|74.34|72.14|74.39|72.19|74.44|72.24|74.34|72.14|0
1640022310000|2021-12-20 17:45:10|74.48|72.28|74.53|72.33|74.53|72.33|74.48|72.28|0
1640022320000|2021-12-20 17:45:20|74.57|72.37|74.48|72.28|74.67|72.47|74.48|72.28|0
1640022330000|2021-12-20 17:45:30|74.53|72.33|74.64|72.44|74.64|72.44|74.53|72.33|0
1640022340000|2021-12-20 17:45:40|74.57|72.37|74.62|72.42|74.62|72.42|74.53|72.33|0
1640022350000|2021-12-20 17:45:50|74.57|72.37|74.53|72.33|74.57|72.37|74.53|72.33|0
1640022360000|2021-12-20 17:46:00|74.48|72.28|74.39|72.19|74.48|72.28|74.39|72.19|0
1640022370000|2021-12-20 17:46:10|74.25|72.05|74.25|72.05|74.25|72.05|74.25|72.05|0
1640022380000|2021-12-20 17:46:20|74.3|72.1|74.3|72.1|74.3|72.1|74.25|72.05|0
1640022390000|2021-12-20 17:46:30|74.34|72.14|74.21|72.01|74.34|72.14|74.21|72.01|0
1640022400000|2021-12-20 17:46:40|74.3|72.1|74.44|72.24|74.44|72.24|74.3|72.1|0
1640022410000|2021-12-20 17:46:50|74.39|72.19|74.34|72.14|74.39|72.19|74.34|72.14|0
1640022420000|2021-12-20 17:47:00|74.3|72.1|74.25|72.05|74.32|72.12|74.25|72.05|0
1640022430000|2021-12-20 17:47:10|74.16|71.96|74.11|71.91|74.16|71.96|74.11|71.91|0
1640022440000|2021-12-20 17:47:20|74.16|71.96|74.02|71.82|74.16|71.96|74.02|71.82|0
1640022450000|2021-12-20 17:47:30|74.07|71.87|74.07|71.87|74.11|71.91|74.07|71.87|0
1640022460000|2021-12-20 17:47:40|74.02|71.82|74.02|71.82|74.02|71.82|73.93|71.73|0
1640022470000|2021-12-20 17:47:50|73.98|71.78|73.98|71.78|73.98|71.78|73.98|71.78|0
1640022480000|2021-12-20 17:48:00|73.93|71.73|73.89|71.69|73.98|71.78|73.89|71.69|0
1640022490000|2021-12-20 17:48:10|73.98|71.78|74.25|72.05|74.25|72.05|73.98|71.78|0
1640022500000|2021-12-20 17:48:20|74.16|71.96|74.25|72.05|74.25|72.05|74.16|71.96|0
1640022510000|2021-12-20 17:48:30|74.3|72.1|74.25|72.05|74.3|72.1|74.2|72|0
1640022520000|2021-12-20 17:48:40|74.2|72|74.16|71.96|74.2|72|74.16|71.96|0
1640022530000|2021-12-20 17:48:50|74.2|72|74.16|71.96|74.25|72.05|74.16|71.96|0
1640022540000|2021-12-20 17:49:00|74.3|72.1|74.2|72|74.3|72.1|74.2|72|0
1640022550000|2021-12-20 17:49:10|74.25|72.05|74.16|71.96|74.25|72.05|74.16|71.96|0
1640022560000|2021-12-20 17:49:20|74.25|72.05|74.34|72.14|74.34|72.14|74.25|72.05|0
1640022570000|2021-12-20 17:49:30|74.3|72.1|74.25|72.05|74.3|72.1|74.25|72.05|0
1640022580000|2021-12-20 17:49:40|74.16|71.96|74.11|71.91|74.16|71.96|74.11|71.91|0
1640022590000|2021-12-20 17:49:50|74.07|71.87|74.16|71.96|74.16|71.96|74.07|71.87|0
1640022600000|2021-12-20 17:50:00|74.11|71.91|73.84|71.64|74.11|71.91|73.84|71.64|0
1640022610000|2021-12-20 17:50:10|73.79|71.59|73.88|71.68|73.88|71.68|73.79|71.59|0
1640022620000|2021-12-20 17:50:20|73.93|71.73|74.2|72|74.2|72|73.93|71.73|0
1640022630000|2021-12-20 17:50:30|74.27|72.07|74.25|72.05|74.27|72.07|74.25|72.05|0
1640022640000|2021-12-20 17:50:40|74.2|72|74.29|72.09|74.29|72.09|74.2|72|0
1640022650000|2021-12-20 17:50:50|74.25|72.05|74.34|72.14|74.34|72.14|74.25|72.05|0
1640022660000|2021-12-20 17:51:00|74.29|72.09|74.34|72.14|74.34|72.14|74.29|72.09|0
1640022670000|2021-12-20 17:51:10|74.39|72.19|74.25|72.05|74.39|72.19|74.25|72.05|0
1640022680000|2021-12-20 17:51:20|74.29|72.09|74.2|72|74.29|72.09|74.2|72|0
1640022690000|2021-12-20 17:51:30|74.25|72.05|74.2|72|74.25|72.05|74.2|72|0
1640022700000|2021-12-20 17:51:40|74.25|72.05|74.2|72|74.25|72.05|74.2|72|0
1640022710000|2021-12-20 17:51:50|74.29|72.09|74.34|72.14|74.34|72.14|74.29|72.09|0
1640022720000|2021-12-20 17:52:00|74.29|72.09|74.34|72.14|74.39|72.19|74.29|72.09|0
1640022730000|2021-12-20 17:52:10|74.29|72.09|74.34|72.14|74.34|72.14|74.29|72.09|0
1640022740000|2021-12-20 17:52:20|74.39|72.19|74.39|72.19|74.39|72.19|74.25|72.05|0
1640022750000|2021-12-20 17:52:30|74.43|72.23|74.43|72.23|74.48|72.28|74.43|72.23|0
1640022760000|2021-12-20 17:52:40|74.34|72.14|74.06|71.86|74.34|72.14|73.97|71.77|0
1640022770000|2021-12-20 17:52:50|73.97|71.77|73.54|71.34|73.97|71.77|73.54|71.34|0
1640022780000|2021-12-20 17:53:00|73.43|71.23|73.56|71.36|73.56|71.36|73.38|71.18|0
1640022790000|2021-12-20 17:53:10|73.54|71.34|73.65|71.45|73.65|71.45|73.54|71.34|0
1640022800000|2021-12-20 17:53:20|73.61|71.41|73.61|71.41|73.65|71.45|73.61|71.41|0
1640022810000|2021-12-20 17:53:30|73.65|71.45|73.65|71.45|73.65|71.45|73.65|71.45|0
1640022820000|2021-12-20 17:53:40|73.7|71.5|73.74|71.54|73.74|71.54|73.7|71.5|0
1640022830000|2021-12-20 17:53:50|73.61|71.41|73.65|71.45|73.65|71.45|73.61|71.41|0
1640022840000|2021-12-20 17:54:00|73.61|71.41|73.65|71.45|73.7|71.5|73.61|71.41|0
1640022850000|2021-12-20 17:54:10|73.61|71.41|73.61|71.41|73.65|71.45|73.61|71.41|0
1640022860000|2021-12-20 17:54:20|73.65|71.45|73.65|71.45|73.65|71.45|73.56|71.36|0
1640022870000|2021-12-20 17:54:30|73.61|71.41|73.65|71.45|73.65|71.45|73.61|71.41|0
1640022880000|2021-12-20 17:54:40|73.61|71.41|73.61|71.41|73.7|71.5|73.61|71.41|0
1640022890000|2021-12-20 17:54:50|73.65|71.45|73.7|71.5|73.7|71.5|73.65|71.45|0
1640022900000|2021-12-20 17:55:00|73.79|71.59|73.83|71.63|73.83|71.63|73.79|71.59|0
1640022910000|2021-12-20 17:55:10|73.88|71.68|74.83|72.63|74.83|72.63|73.88|71.68|0
1640022920000|2021-12-20 17:55:20|74.79|72.59|74.83|72.63|74.83|72.63|74.79|72.59|0
1640022930000|2021-12-20 17:55:30|74.88|72.68|73.11|70.91|74.88|72.68|73.06|70.86|0
1640022940000|2021-12-20 17:55:40|73.06|70.86|72.97|70.77|73.06|70.86|72.97|70.77|0
1640022950000|2021-12-20 17:55:50|72.88|70.68|71.22|69.02|72.93|70.73|71.18|68.98|0
1640022960000|2021-12-20 17:56:00|71.17|68.97|71.17|68.97|71.2|69|71.13|68.93|0
1640022970000|2021-12-20 17:56:10|71.33|69.13|71.4|69.2|71.4|69.2|71.33|69.13|0
1640022980000|2021-12-20 17:56:20|71.35|69.15|71.31|69.11|71.35|69.15|71.31|69.11|0
1640022990000|2021-12-20 17:56:30|71.26|69.06|71.29|69.09|71.31|69.11|71.26|69.06|0
1640023000000|2021-12-20 17:56:40|71.31|69.11|71.31|69.11|71.4|69.2|71.31|69.11|0
1640023010000|2021-12-20 17:56:50|71.26|69.06|71.22|69.02|71.29|69.09|71.22|69.02|0
1640023020000|2021-12-20 17:57:00|71.26|69.06|71.4|69.2|71.4|69.2|71.26|69.06|0
1640023030000|2021-12-20 17:57:10|71.42|69.22|71.49|69.29|71.58|69.38|71.4|69.2|0
1640023040000|2021-12-20 17:57:20|71.53|69.33|71.49|69.29|71.53|69.33|71.49|69.29|0
1640023050000|2021-12-20 17:57:30|71.51|69.31|71.53|69.33|71.53|69.33|71.49|69.29|0
1640023060000|2021-12-20 17:57:40|71.49|69.29|71.53|69.33|71.53|69.33|71.49|69.29|0
1640023070000|2021-12-20 17:57:50|71.58|69.38|71.58|69.38|71.6|69.4|71.53|69.33|0
1640023080000|2021-12-20 17:58:00|71.67|69.47|71.76|69.56|71.76|69.56|71.62|69.42|0
1640023090000|2021-12-20 17:58:10|71.92|69.72|72.08|69.88|72.08|69.88|71.83|69.63|0
1640023100000|2021-12-20 17:58:20|72.05|69.85|72.08|69.88|72.08|69.88|72.05|69.85|0
1640023110000|2021-12-20 17:58:30|72.1|69.9|72.03|69.83|72.1|69.9|72.03|69.83|0
1640023120000|2021-12-20 17:58:40|71.98|69.78|72.03|69.83|72.03|69.83|71.98|69.78|0
1640023130000|2021-12-20 17:58:50|71.98|69.78|71.98|69.78|71.98|69.78|71.98|69.78|0
1640023140000|2021-12-20 17:59:00|72.01|69.81|72.07|69.87|72.07|69.87|71.98|69.78|0
1640023150000|2021-12-20 17:59:10|72.12|69.92|72.07|69.87|72.17|69.97|72.07|69.87|0
1640023160000|2021-12-20 17:59:20|72.12|69.92|72.21|70.01|72.21|70.01|72.12|69.92|0
1640023170000|2021-12-20 17:59:30|72.07|69.87|72.07|69.87|72.07|69.87|72.07|69.87|0
1640023180000|2021-12-20 17:59:40|72.03|69.83|72.12|69.92|72.12|69.92|72.03|69.83|0
1640023190000|2021-12-20 17:59:50|72.01|69.81|72.07|69.87|72.07|69.87|72.01|69.81|0
1640023200000|2021-12-20 18:00:00|72.12|69.92|72.05|69.85|72.12|69.92|72.05|69.85|0
1640023210000|2021-12-20 18:00:10|72.03|69.83|72.01|69.81|72.03|69.83|71.94|69.74|0
1640023220000|2021-12-20 18:00:20|71.98|69.78|71.94|69.74|72.07|69.87|71.94|69.74|0
1640023230000|2021-12-20 18:00:30|71.89|69.69|71.98|69.78|71.98|69.78|71.89|69.69|0
1640023240000|2021-12-20 18:00:40|72.03|69.83|72.16|69.96|72.21|70.01|72.03|69.83|0
1640023250000|2021-12-20 18:00:50|72.12|69.92|72.12|69.92|72.16|69.96|72.03|69.83|0
1640023260000|2021-12-20 18:01:00|72.21|70.01|72.26|70.06|72.26|70.06|72.21|70.01|0
1640023270000|2021-12-20 18:01:10|72.3|70.1|72.35|70.15|72.39|70.19|72.3|70.1|0
1640023280000|2021-12-20 18:01:20|72.39|70.19|72.39|70.19|72.39|70.19|72.39|70.19|0
1640023290000|2021-12-20 18:01:30|72.35|70.15|72.35|70.15|72.35|70.15|72.35|70.15|0
1640023300000|2021-12-20 18:01:40|72.44|70.24|72.39|70.19|72.44|70.24|72.39|70.19|0
1640023310000|2021-12-20 18:01:50|72.44|70.24|72.39|70.19|72.44|70.24|72.39|70.19|0
1640023320000|2021-12-20 18:02:00|72.44|70.24|72.48|70.28|72.48|70.28|72.44|70.24|0
1640023330000|2021-12-20 18:02:10|72.39|70.19|72.46|70.26|72.48|70.28|72.39|70.19|0
1640023340000|2021-12-20 18:02:20|72.48|70.28|72.48|70.28|72.48|70.28|72.44|70.24|0
1640023350000|2021-12-20 18:02:30|72.53|70.33|72.39|70.19|72.53|70.33|72.39|70.19|0
1640023360000|2021-12-20 18:02:40|72.44|70.24|72.44|70.24|72.48|70.28|72.44|70.24|0
1640023370000|2021-12-20 18:02:50|72.39|70.19|72.48|70.28|72.48|70.28|72.39|70.19|0
1640023380000|2021-12-20 18:03:00|72.44|70.24|72.39|70.19|72.44|70.24|72.39|70.19|0
1640023390000|2021-12-20 18:03:10|72.34|70.14|72.44|70.24|72.44|70.24|72.34|70.14|0
1640023400000|2021-12-20 18:03:20|72.39|70.19|72.34|70.14|72.39|70.19|72.34|70.14|0
1640023410000|2021-12-20 18:03:30|72.39|70.19|72.41|70.21|72.41|70.21|72.39|70.19|0
1640023420000|2021-12-20 18:03:40|72.39|70.19|72.39|70.19|72.39|70.19|72.37|70.17|0
1640023430000|2021-12-20 18:03:50|72.44|70.24|72.39|70.19|72.44|70.24|72.39|70.19|0
1640023440000|2021-12-20 18:04:00|72.43|70.23|72.39|70.19|72.43|70.23|72.39|70.19|0
1640023450000|2021-12-20 18:04:10|72.48|70.28|72.53|70.33|72.53|70.33|72.48|70.28|0
1640023460000|2021-12-20 18:04:20|72.48|70.28|72.48|70.28|72.48|70.28|72.48|70.28|0
1640023470000|2021-12-20 18:04:30|72.43|70.23|72.5|70.3|72.5|70.3|72.43|70.23|0
1640023480000|2021-12-20 18:04:40|72.53|70.33|72.53|70.33|72.53|70.33|72.53|70.33|0
1640023490000|2021-12-20 18:04:50|72.57|70.37|72.48|70.28|72.57|70.37|72.48|70.28|0
1640023500000|2021-12-20 18:05:00|72.43|70.23|73.63|71.43|73.63|71.43|72.39|70.19|0
1640023510000|2021-12-20 18:05:10|73.61|71.41|73.52|71.32|73.61|71.41|73.52|71.32|0
1640023520000|2021-12-20 18:05:20|73.47|71.27|73.43|71.23|73.47|71.27|73.43|71.23|0
1640023530000|2021-12-20 18:05:30|73.47|71.27|73.47|71.27|73.47|71.27|73.47|71.27|0
1640023540000|2021-12-20 18:05:40|73.43|71.23|73.34|71.14|73.43|71.23|73.34|71.14|0
1640023550000|2021-12-20 18:05:50|73.29|71.09|73.29|71.09|73.29|71.09|73.2|71|0
1640023560000|2021-12-20 18:06:00|73.34|71.14|73.38|71.18|73.38|71.18|73.34|71.14|0
1640023570000|2021-12-20 18:06:10|73.43|71.23|73.47|71.27|73.56|71.36|73.43|71.23|0
1640023580000|2021-12-20 18:06:20|73.43|71.23|73.38|71.18|73.47|71.27|73.38|71.18|0
1640023590000|2021-12-20 18:06:30|73.43|71.23|73.43|71.23|73.43|71.23|73.43|71.23|0
1640023600000|2021-12-20 18:06:40|73.52|71.32|73.4|71.2|73.52|71.32|73.4|71.2|0
1640023610000|2021-12-20 18:06:50|73.38|71.18|73.43|71.23|73.43|71.23|73.38|71.18|0
1640023620000|2021-12-20 18:07:00|73.38|71.18|73.15|70.95|73.38|71.18|73.15|70.95|0
1640023630000|2021-12-20 18:07:10|73.2|71|73.15|70.95|73.2|71|73.15|70.95|0
1640023640000|2021-12-20 18:07:20|73.11|70.91|73.11|70.91|73.11|70.91|73.11|70.91|0
1640023650000|2021-12-20 18:07:30|73.15|70.95|72.97|70.77|73.15|70.95|72.97|70.77|0
1640023660000|2021-12-20 18:07:40|72.92|70.72|72.97|70.77|72.97|70.77|72.92|70.72|0
1640023670000|2021-12-20 18:07:50|72.92|70.72|72.88|70.68|72.97|70.77|72.79|70.59|0
1640023680000|2021-12-20 18:08:00|72.92|70.72|72.79|70.59|72.92|70.72|72.79|70.59|0
1640023690000|2021-12-20 18:08:10|72.7|70.5|72.65|70.45|72.74|70.54|72.65|70.45|0
1640023700000|2021-12-20 18:08:20|72.61|70.41|72.61|70.41|72.74|70.54|72.61|70.41|0
1640023710000|2021-12-20 18:08:30|72.65|70.45|72.83|70.63|72.83|70.63|72.65|70.45|0
1640023720000|2021-12-20 18:08:40|72.79|70.59|72.88|70.68|72.88|70.68|72.79|70.59|0
1640023730000|2021-12-20 18:08:50|72.92|70.72|72.88|70.68|72.92|70.72|72.88|70.68|0
1640023740000|2021-12-20 18:09:00|72.83|70.63|72.74|70.54|72.83|70.63|72.74|70.54|0
1640023750000|2021-12-20 18:09:10|72.83|70.63|72.7|70.5|72.83|70.63|72.7|70.5|0
1640023760000|2021-12-20 18:09:20|72.74|70.54|72.7|70.5|72.74|70.54|72.7|70.5|0
1640023770000|2021-12-20 18:09:30|72.65|70.45|72.6|70.4|72.7|70.5|72.6|70.4|0
1640023780000|2021-12-20 18:09:40|72.56|70.36|72.6|70.4|72.6|70.4|72.56|70.36|0
1640023790000|2021-12-20 18:09:50|72.65|70.45|72.47|70.27|72.65|70.45|72.47|70.27|0
1640023800000|2021-12-20 18:10:00|72.51|70.31|72.29|70.09|72.51|70.31|72.29|70.09|0
1640023810000|2021-12-20 18:10:10|72.33|70.13|72.15|69.95|72.33|70.13|72.15|69.95|0
1640023820000|2021-12-20 18:10:20|72.18|69.98|72.29|70.09|72.29|70.09|72.15|69.95|0
1640023830000|2021-12-20 18:10:30|72.33|70.13|72.2|70|72.33|70.13|72.2|70|0
1640023840000|2021-12-20 18:10:40|72.15|69.95|72.33|70.13|72.33|70.13|72.15|69.95|0
1640023850000|2021-12-20 18:10:50|72.4|70.2|72.45|70.25|72.47|70.27|72.4|70.2|0
1640023860000|2021-12-20 18:11:00|72.42|70.22|72.29|70.09|72.42|70.22|72.29|70.09|0
1640023870000|2021-12-20 18:11:10|72.38|70.18|72.47|70.27|72.47|70.27|72.38|70.18|0
1640023880000|2021-12-20 18:11:20|72.51|70.31|72.51|70.31|72.54|70.34|72.51|70.31|0
1640023890000|2021-12-20 18:11:30|72.6|70.4|72.6|70.4|72.65|70.45|72.6|70.4|0
1640023900000|2021-12-20 18:11:40|72.56|70.36|72.58|70.38|72.58|70.38|72.56|70.36|0
1640023910000|2021-12-20 18:11:50|72.56|70.36|72.56|70.36|72.56|70.36|72.51|70.31|0
1640023920000|2021-12-20 18:12:00|72.51|70.31|72.58|70.38|72.58|70.38|72.51|70.31|0
1640023930000|2021-12-20 18:12:10|72.6|70.4|72.51|70.31|72.6|70.4|72.51|70.31|0
1640023940000|2021-12-20 18:12:20|72.56|70.36|72.42|70.22|72.56|70.36|72.42|70.22|0
1640023950000|2021-12-20 18:12:30|72.4|70.2|72.51|70.31|72.51|70.31|72.4|70.2|0
1640023960000|2021-12-20 18:12:40|72.56|70.36|72.63|70.43|72.63|70.43|72.56|70.36|0
1640023970000|2021-12-20 18:12:50|72.56|70.36|72.74|70.54|72.74|70.54|72.56|70.36|0
1640023980000|2021-12-20 18:13:00|72.85|70.65|72.83|70.63|72.85|70.65|72.78|70.58|0
1640023990000|2021-12-20 18:13:10|72.78|70.58|72.83|70.63|72.87|70.67|72.78|70.58|0
1640024000000|2021-12-20 18:13:20|72.87|70.67|72.78|70.58|72.87|70.67|72.78|70.58|0
1640024010000|2021-12-20 18:13:30|72.74|70.54|72.65|70.45|72.74|70.54|72.65|70.45|0
1640024020000|2021-12-20 18:13:40|72.6|70.4|72.65|70.45|72.65|70.45|72.6|70.4|0
1640024030000|2021-12-20 18:13:50|72.6|70.4|72.56|70.36|72.6|70.4|72.56|70.36|0
1640024040000|2021-12-20 18:14:00|72.6|70.4|72.47|70.27|72.6|70.4|72.47|70.27|0
1640024050000|2021-12-20 18:14:10|72.33|70.13|72.06|69.86|72.33|70.13|72.06|69.86|0
1640024060000|2021-12-20 18:14:20|72.01|69.81|72.01|69.81|72.01|69.81|71.92|69.72|0
1640024070000|2021-12-20 18:14:30|71.92|69.72|71.88|69.68|71.92|69.72|71.79|69.59|0
1640024080000|2021-12-20 18:14:40|71.92|69.72|71.88|69.68|71.92|69.72|71.83|69.63|0
1640024090000|2021-12-20 18:14:50|71.83|69.63|71.92|69.72|71.92|69.72|71.83|69.63|0
1640024100000|2021-12-20 18:15:00|72.01|69.81|72.01|69.81|72.01|69.81|71.97|69.77|0
1640024110000|2021-12-20 18:15:10|71.99|69.79|71.72|69.52|71.99|69.79|71.72|69.52|0
1640024120000|2021-12-20 18:15:20|71.79|69.59|71.97|69.77|71.97|69.77|71.79|69.59|0
1640024130000|2021-12-20 18:15:30|72.01|69.81|72.08|69.88|72.1|69.9|72.01|69.81|0
1640024140000|2021-12-20 18:15:40|72.06|69.86|72.15|69.95|72.19|69.99|72.06|69.86|0
1640024150000|2021-12-20 18:15:50|72.1|69.9|72.1|69.9|72.1|69.9|72.1|69.9|0
1640024160000|2021-12-20 18:16:00|72.06|69.86|71.92|69.72|72.06|69.86|71.92|69.72|0
1640024170000|2021-12-20 18:16:10|71.88|69.68|71.83|69.63|71.88|69.68|71.83|69.63|0
1640024180000|2021-12-20 18:16:20|71.74|69.54|71.79|69.59|71.79|69.59|71.74|69.54|0
1640024190000|2021-12-20 18:16:30|71.74|69.54|71.79|69.59|71.83|69.63|71.74|69.54|0
1640024200000|2021-12-20 18:16:40|71.83|69.63|71.83|69.63|71.83|69.63|71.79|69.59|0
1640024210000|2021-12-20 18:16:50|71.88|69.68|71.81|69.61|71.88|69.68|71.81|69.61|0
1640024220000|2021-12-20 18:17:00|71.74|69.54|71.7|69.5|71.83|69.63|71.7|69.5|0
1640024230000|2021-12-20 18:17:10|71.65|69.45|71.7|69.5|71.7|69.5|71.61|69.41|0
1640024240000|2021-12-20 18:17:20|71.74|69.54|71.7|69.5|71.74|69.54|71.7|69.5|0
1640024250000|2021-12-20 18:17:30|71.65|69.45|71.7|69.5|71.74|69.54|71.65|69.45|0
1640024260000|2021-12-20 18:17:40|71.74|69.54|71.79|69.59|71.79|69.59|71.7|69.5|0
1640024270000|2021-12-20 18:17:50|71.83|69.63|71.79|69.59|71.83|69.63|71.79|69.59|0
1640024280000|2021-12-20 18:18:00|71.76|69.56|71.83|69.63|71.83|69.63|71.76|69.56|0
1640024290000|2021-12-20 18:18:10|71.85|69.65|71.85|69.65|71.85|69.65|71.85|69.65|0
1640024300000|2021-12-20 18:18:20|71.88|69.68|72.1|69.9|72.1|69.9|71.88|69.68|0
1640024310000|2021-12-20 18:18:30|72.06|69.86|72.1|69.9|72.19|69.99|72.06|69.86|0
1640024320000|2021-12-20 18:18:40|72.15|69.95|72.15|69.95|72.19|69.99|72.15|69.95|0
1640024330000|2021-12-20 18:18:50|72.19|69.99|72.06|69.86|72.19|69.99|72.06|69.86|0
1640024340000|2021-12-20 18:19:00|72.1|69.9|72.15|69.95|72.15|69.95|72.1|69.9|0
1640024350000|2021-12-20 18:19:10|72.19|69.99|72.15|69.95|72.19|69.99|72.06|69.86|0
1640024360000|2021-12-20 18:19:20|72.19|69.99|72.19|69.99|72.19|69.99|72.19|69.99|0
1640024370000|2021-12-20 18:19:30|72.28|70.08|72.24|70.04|72.28|70.08|72.19|69.99|0
1640024380000|2021-12-20 18:19:40|72.19|69.99|72.21|70.01|72.21|70.01|72.15|69.95|0
1640024390000|2021-12-20 18:19:50|72.19|69.99|72.19|69.99|72.19|69.99|72.19|69.99|0
1640024400000|2021-12-20 18:20:00|72.24|70.04|72.37|70.17|72.37|70.17|72.24|70.04|0
1640024410000|2021-12-20 18:20:10|72.33|70.13|72.42|70.22|72.42|70.22|72.33|70.13|0
1640024420000|2021-12-20 18:20:20|72.37|70.17|72.37|70.17|72.46|70.26|72.37|70.17|0
1640024430000|2021-12-20 18:20:30|72.42|70.22|72.19|69.99|72.42|70.22|72.19|69.99|0
1640024440000|2021-12-20 18:20:40|72.28|70.08|72.14|69.94|72.28|70.08|72.14|69.94|0
1640024450000|2021-12-20 18:20:50|72.19|69.99|72.05|69.85|72.19|69.99|72.05|69.85|0
1640024460000|2021-12-20 18:21:00|72.01|69.81|71.87|69.67|72.01|69.81|71.87|69.67|0
1640024470000|2021-12-20 18:21:10|71.78|69.58|71.87|69.67|71.87|69.67|71.78|69.58|0
1640024480000|2021-12-20 18:21:20|72.01|69.81|72.14|69.94|72.14|69.94|72.01|69.81|0
1640024490000|2021-12-20 18:21:30|72.1|69.9|72.1|69.9|72.14|69.94|72.1|69.9|0
1640024500000|2021-12-20 18:21:40|72.01|69.81|72.1|69.9|72.1|69.9|72.01|69.81|0
1640024510000|2021-12-20 18:21:50|72.05|69.85|72.01|69.81|72.05|69.85|72.01|69.81|0
1640024520000|2021-12-20 18:22:00|72.05|69.85|72.1|69.9|72.19|69.99|72.05|69.85|0
1640024530000|2021-12-20 18:22:10|72.28|70.08|72.23|70.03|72.28|70.08|72.19|69.99|0
1640024540000|2021-12-20 18:22:20|72.14|69.94|72.08|69.88|72.19|69.99|72.08|69.88|0
1640024550000|2021-12-20 18:22:30|72.03|69.83|72.01|69.81|72.05|69.85|72.01|69.81|0
1640024560000|2021-12-20 18:22:40|71.92|69.72|71.92|69.72|71.92|69.72|71.87|69.67|0
1640024570000|2021-12-20 18:22:50|71.96|69.76|72.01|69.81|72.01|69.81|71.92|69.72|0
1640024580000|2021-12-20 18:23:00|72.1|69.9|72.1|69.9|72.19|69.99|72.1|69.9|0
1640024590000|2021-12-20 18:23:10|72.23|70.03|72.19|69.99|72.23|70.03|72.14|69.94|0
1640024600000|2021-12-20 18:23:20|72.23|70.03|72.37|70.17|72.37|70.17|72.23|70.03|0
1640024610000|2021-12-20 18:23:30|72.35|70.15|72.46|70.26|72.46|70.26|72.35|70.15|0
1640024620000|2021-12-20 18:23:40|72.41|70.21|72.37|70.17|72.41|70.21|72.37|70.17|0
1640024630000|2021-12-20 18:23:50|72.44|70.24|72.37|70.17|72.44|70.24|72.37|70.17|0
1640024640000|2021-12-20 18:24:00|72.28|70.08|72.23|70.03|72.32|70.12|72.23|70.03|0
1640024650000|2021-12-20 18:24:10|72.32|70.12|72.1|69.9|72.32|70.12|72.1|69.9|0
1640024660000|2021-12-20 18:24:20|72.14|69.94|72.1|69.9|72.14|69.94|72.05|69.85|0
1640024670000|2021-12-20 18:24:30|72.14|69.94|72.14|69.94|72.14|69.94|72.14|69.94|0
1640024680000|2021-12-20 18:24:40|72.1|69.9|72.1|69.9|72.1|69.9|72.05|69.85|0
1640024690000|2021-12-20 18:24:50|72.14|69.94|72.14|69.94|72.19|69.99|72.1|69.9|0
1640024700000|2021-12-20 18:25:00|72.19|69.99|72.23|70.03|72.28|70.08|72.14|69.94|0
1640024710000|2021-12-20 18:25:10|72.16|69.96|72.14|69.94|72.16|69.96|72.14|69.94|0
1640024720000|2021-12-20 18:25:20|72.1|69.9|72.05|69.85|72.1|69.9|72.01|69.81|0
1640024730000|2021-12-20 18:25:30|71.92|69.72|72.01|69.81|72.01|69.81|71.92|69.72|0
1640024740000|2021-12-20 18:25:40|72.05|69.85|72.05|69.85|72.07|69.87|72.05|69.85|0
1640024750000|2021-12-20 18:25:50|72.14|69.94|72.14|69.94|72.14|69.94|72.12|69.92|0
1640024760000|2021-12-20 18:26:00|71.96|69.76|72.05|69.85|72.05|69.85|71.96|69.76|0
1640024770000|2021-12-20 18:26:10|71.96|69.76|71.96|69.76|72.01|69.81|71.96|69.76|0
1640024780000|2021-12-20 18:26:20|72.01|69.81|72.05|69.85|72.05|69.85|71.96|69.76|0
1640024790000|2021-12-20 18:26:30|71.87|69.67|72.1|69.9|72.1|69.9|71.87|69.67|0
1640024800000|2021-12-20 18:26:40|72.23|70.03|72.23|70.03|72.28|70.08|72.23|70.03|0
1640024810000|2021-12-20 18:26:50|72.16|69.96|72.14|69.94|72.19|69.99|72.14|69.94|0
1640024820000|2021-12-20 18:27:00|72.09|69.89|72.19|69.99|72.19|69.99|72.07|69.87|0
1640024830000|2021-12-20 18:27:10|72.23|70.03|72.14|69.94|72.23|70.03|72.14|69.94|0
1640024840000|2021-12-20 18:27:20|72.09|69.89|72.14|69.94|72.18|69.98|72.09|69.89|0
1640024850000|2021-12-20 18:27:30|72.18|69.98|72.14|69.94|72.18|69.98|72.14|69.94|0
1640024860000|2021-12-20 18:27:40|72.05|69.85|71.96|69.76|72.05|69.85|71.96|69.76|0
1640024870000|2021-12-20 18:27:50|72|69.8|72|69.8|72.05|69.85|71.96|69.76|0
1640024880000|2021-12-20 18:28:00|71.91|69.71|71.96|69.76|71.96|69.76|71.91|69.71|0
1640024890000|2021-12-20 18:28:10|71.91|69.71|71.96|69.76|71.96|69.76|71.91|69.71|0
1640024900000|2021-12-20 18:28:20|71.82|69.62|71.82|69.62|71.87|69.67|71.82|69.62|0
1640024910000|2021-12-20 18:28:30|71.78|69.58|71.87|69.67|71.87|69.67|71.78|69.58|0
1640024920000|2021-12-20 18:28:40|71.78|69.58|71.85|69.65|71.85|69.65|71.78|69.58|0
1640024930000|2021-12-20 18:28:50|71.96|69.76|72.05|69.85|72.05|69.85|71.96|69.76|0
1640024940000|2021-12-20 18:29:00|72.14|69.94|72.14|69.94|72.18|69.98|72.14|69.94|0
1640024950000|2021-12-20 18:29:10|72.09|69.89|71.96|69.76|72.09|69.89|71.96|69.76|0
1640024960000|2021-12-20 18:29:20|72|69.8|71.96|69.76|72|69.8|71.96|69.76|0
1640024970000|2021-12-20 18:29:30|71.91|69.71|71.87|69.67|71.96|69.76|71.87|69.67|0
1640024980000|2021-12-20 18:29:40|71.91|69.71|72|69.8|72|69.8|71.91|69.71|0
1640024990000|2021-12-20 18:29:50|72.05|69.85|71.96|69.76|72.05|69.85|71.96|69.76|0
1640025000000|2021-12-20 18:30:00|71.91|69.71|72.09|69.89|72.14|69.94|71.91|69.71|0
1640025010000|2021-12-20 18:30:10|72.14|69.94|72.09|69.89|72.14|69.94|72.05|69.85|0
1640025020000|2021-12-20 18:30:20|72.05|69.85|71.82|69.62|72.05|69.85|71.82|69.62|0
1640025030000|2021-12-20 18:30:30|71.73|69.53|71.69|69.49|71.73|69.53|71.69|69.49|0
1640025040000|2021-12-20 18:30:40|71.64|69.44|71.55|69.35|71.64|69.44|71.55|69.35|0
1640025050000|2021-12-20 18:30:50|71.6|69.4|71.64|69.44|71.69|69.49|71.6|69.4|0
1640025060000|2021-12-20 18:31:00|71.69|69.49|71.87|69.67|71.87|69.67|71.69|69.49|0
1640025070000|2021-12-20 18:31:10|71.96|69.76|72.05|69.85|72.05|69.85|71.96|69.76|0
1640025080000|2021-12-20 18:31:20|72.14|69.94|72.09|69.89|72.14|69.94|72.05|69.85|0
1640025090000|2021-12-20 18:31:30|72.14|69.94|72.32|70.12|72.32|70.12|72.14|69.94|0
1640025100000|2021-12-20 18:31:40|72.36|70.16|72.27|70.07|72.36|70.16|72.27|70.07|0
1640025110000|2021-12-20 18:31:50|72.32|70.12|72.27|70.07|72.32|70.12|72.27|70.07|0
1640025120000|2021-12-20 18:32:00|72.32|70.12|72.3|70.1|72.32|70.12|72.27|70.07|0
1640025130000|2021-12-20 18:32:10|72.39|70.19|72.45|70.25|72.45|70.25|72.39|70.19|0
1640025140000|2021-12-20 18:32:20|72.41|70.21|72.36|70.16|72.41|70.21|72.36|70.16|0
1640025150000|2021-12-20 18:32:30|72.32|70.12|72.36|70.16|72.36|70.16|72.32|70.12|0
1640025160000|2021-12-20 18:32:40|72.32|70.12|72.41|70.21|72.45|70.25|72.32|70.12|0
1640025170000|2021-12-20 18:32:50|72.45|70.25|72.41|70.21|72.45|70.25|72.41|70.21|0
1640025180000|2021-12-20 18:33:00|72.5|70.3|72.63|70.43|72.63|70.43|72.41|70.21|0
1640025190000|2021-12-20 18:33:10|72.54|70.34|72.63|70.43|72.63|70.43|72.54|70.34|0
1640025200000|2021-12-20 18:33:20|72.59|70.39|72.59|70.39|72.59|70.39|72.54|70.34|0
1640025210000|2021-12-20 18:33:30|72.54|70.34|72.5|70.3|72.54|70.34|72.5|70.3|0
1640025220000|2021-12-20 18:33:40|72.54|70.34|72.63|70.43|72.63|70.43|72.54|70.34|0
1640025230000|2021-12-20 18:33:50|72.68|70.48|72.63|70.43|72.68|70.48|72.59|70.39|0
1640025240000|2021-12-20 18:34:00|72.68|70.48|72.68|70.48|72.72|70.52|72.68|70.48|0
1640025250000|2021-12-20 18:34:10|72.72|70.52|72.77|70.57|72.77|70.57|72.72|70.52|0
1640025260000|2021-12-20 18:34:20|72.72|70.52|72.68|70.48|72.72|70.52|72.68|70.48|0
1640025270000|2021-12-20 18:34:30|72.77|70.57|72.77|70.57|72.81|70.61|72.77|70.57|0
1640025280000|2021-12-20 18:34:40|72.72|70.52|72.72|70.52|72.77|70.57|72.72|70.52|0
1640025290000|2021-12-20 18:34:50|72.77|70.57|72.72|70.52|72.77|70.57|72.68|70.48|0
1640025300000|2021-12-20 18:35:00|72.68|70.48|72.63|70.43|72.68|70.48|72.59|70.39|0
1640025310000|2021-12-20 18:35:10|72.68|70.48|72.54|70.34|72.68|70.48|72.54|70.34|0
1640025320000|2021-12-20 18:35:20|72.59|70.39|72.63|70.43|72.63|70.43|72.5|70.3|0
1640025330000|2021-12-20 18:35:30|72.59|70.39|72.54|70.34|72.63|70.43|72.54|70.34|0
1640025340000|2021-12-20 18:35:40|72.5|70.3|72.45|70.25|72.5|70.3|72.4|70.2|0
1640025350000|2021-12-20 18:35:50|72.54|70.34|72.54|70.34|72.59|70.39|72.54|70.34|0
1640025360000|2021-12-20 18:36:00|72.5|70.3|72.54|70.34|72.54|70.34|72.5|70.3|0
1640025370000|2021-12-20 18:36:10|72.5|70.3|72.27|70.07|72.5|70.3|72.27|70.07|0
1640025380000|2021-12-20 18:36:20|72.31|70.11|72.43|70.23|72.43|70.23|72.31|70.11|0
1640025390000|2021-12-20 18:36:30|72.4|70.2|72.49|70.29|72.49|70.29|72.4|70.2|0
1640025400000|2021-12-20 18:36:40|72.45|70.25|72.49|70.29|72.49|70.29|72.4|70.2|0
1640025410000|2021-12-20 18:36:50|72.45|70.25|72.49|70.29|72.49|70.29|72.4|70.2|0
1640025420000|2021-12-20 18:37:00|72.45|70.25|72.36|70.16|72.45|70.25|72.36|70.16|0
1640025430000|2021-12-20 18:37:10|72.31|70.11|72.27|70.07|72.31|70.11|72.27|70.07|0
1640025440000|2021-12-20 18:37:20|72.31|70.11|72.13|69.93|72.31|70.11|72.13|69.93|0
1640025450000|2021-12-20 18:37:30|72.09|69.89|72.09|69.89|72.13|69.93|72.09|69.89|0
1640025460000|2021-12-20 18:37:40|72.13|69.93|72.22|70.02|72.22|70.02|72.13|69.93|0
1640025470000|2021-12-20 18:37:50|72.18|69.98|72.22|70.02|72.27|70.07|72.18|69.98|0
1640025480000|2021-12-20 18:38:00|72.13|69.93|71.77|69.57|72.13|69.93|71.68|69.48|0
1640025490000|2021-12-20 18:38:10|71.86|69.66|71.95|69.75|71.95|69.75|71.86|69.66|0
1640025500000|2021-12-20 18:38:20|72.09|69.89|72.04|69.84|72.09|69.89|72.04|69.84|0
1640025510000|2021-12-20 18:38:30|72|69.8|72.13|69.93|72.13|69.93|72|69.8|0
1640025520000|2021-12-20 18:38:40|72.09|69.89|72.09|69.89|72.13|69.93|72.09|69.89|0
1640025530000|2021-12-20 18:38:50|72.04|69.84|72|69.8|72.04|69.84|72|69.8|0
1640025540000|2021-12-20 18:39:00|72.04|69.84|71.86|69.66|72.04|69.84|71.86|69.66|0
1640025550000|2021-12-20 18:39:10|71.82|69.62|71.77|69.57|71.82|69.62|71.73|69.53|0
1640025560000|2021-12-20 18:39:20|71.73|69.53|71.73|69.53|71.73|69.53|71.68|69.48|0
1640025570000|2021-12-20 18:39:30|71.66|69.46|71.41|69.21|71.66|69.46|71.41|69.21|0
1640025580000|2021-12-20 18:39:40|71.28|69.08|71.06|68.86|71.28|69.08|71.06|68.86|0
1640025590000|2021-12-20 18:39:50|70.88|68.68|70.77|68.57|70.88|68.68|70.77|68.57|0
1640025600000|2021-12-20 18:40:00|70.7|68.5|70.74|68.54|70.79|68.59|70.7|68.5|0
1640025610000|2021-12-20 18:40:10|70.66|68.46|70.08|67.88|70.66|68.46|70.08|67.88|0
1640025620000|2021-12-20 18:40:20|69.95|67.75|69.69|67.49|69.95|67.75|69.6|67.4|0
1640025630000|2021-12-20 18:40:30|69.86|67.66|69.99|67.79|69.99|67.79|69.86|67.66|0
1640025640000|2021-12-20 18:40:40|69.77|67.57|69.99|67.79|69.99|67.79|69.77|67.57|0
1640025650000|2021-12-20 18:40:50|69.95|67.75|69.82|67.62|69.95|67.75|69.82|67.62|0
1640025660000|2021-12-20 18:41:00|69.86|67.66|70.04|67.84|70.13|67.93|69.86|67.66|0
1640025670000|2021-12-20 18:41:10|70.13|67.93|70.13|67.93|70.13|67.93|70.13|67.93|0
1640025680000|2021-12-20 18:41:20|70.21|68.01|70.39|68.19|70.39|68.19|70.21|68.01|0
1640025690000|2021-12-20 18:41:30|70.48|68.28|70.52|68.32|70.57|68.37|70.48|68.28|0
1640025700000|2021-12-20 18:41:40|70.46|68.26|70.55|68.35|70.55|68.35|70.46|68.26|0
1640025710000|2021-12-20 18:41:50|70.48|68.28|70.32|68.12|70.48|68.28|70.32|68.12|0
1640025720000|2021-12-20 18:42:00|70.39|68.19|70.3|68.1|70.39|68.19|70.3|68.1|0
1640025730000|2021-12-20 18:42:10|70.21|68.01|70.48|68.28|70.48|68.28|70.21|68.01|0
1640025740000|2021-12-20 18:42:20|70.61|68.41|70.52|68.32|70.61|68.41|70.48|68.28|0
1640025750000|2021-12-20 18:42:30|70.48|68.28|70.43|68.23|70.52|68.32|70.43|68.23|0
1640025760000|2021-12-20 18:42:40|70.48|68.28|70.48|68.28|70.52|68.32|70.48|68.28|0
1640025770000|2021-12-20 18:42:50|70.52|68.32|70.48|68.28|70.52|68.32|70.48|68.28|0
1640025780000|2021-12-20 18:43:00|70.57|68.37|70.48|68.28|70.57|68.37|70.48|68.28|0
1640025790000|2021-12-20 18:43:10|70.41|68.21|70.34|68.14|70.43|68.23|70.34|68.14|0
1640025800000|2021-12-20 18:43:20|70.3|68.1|70.39|68.19|70.39|68.19|70.26|68.06|0
1640025810000|2021-12-20 18:43:30|70.37|68.17|70.34|68.14|70.37|68.17|70.3|68.1|0
1640025820000|2021-12-20 18:43:40|70.3|68.1|70.21|68.01|70.39|68.19|70.21|68.01|0
1640025830000|2021-12-20 18:43:50|70.17|67.97|70.3|68.1|70.3|68.1|70.17|67.97|0
1640025840000|2021-12-20 18:44:00|70.37|68.17|70.34|68.14|70.43|68.23|70.34|68.14|0
1640025850000|2021-12-20 18:44:10|70.43|68.23|70.48|68.28|70.48|68.28|70.34|68.14|0
1640025860000|2021-12-20 18:44:20|70.43|68.23|70.48|68.28|70.52|68.32|70.43|68.23|0
1640025870000|2021-12-20 18:44:30|70.43|68.23|70.43|68.23|70.43|68.23|70.37|68.17|0
1640025880000|2021-12-20 18:44:40|70.39|68.19|70.39|68.19|70.39|68.19|70.37|68.17|0
1640025890000|2021-12-20 18:44:50|70.43|68.23|70.48|68.28|70.52|68.32|70.43|68.23|0
1640025900000|2021-12-20 18:45:00|70.56|68.36|70.43|68.23|70.56|68.36|70.43|68.23|0
1640025910000|2021-12-20 18:45:10|70.48|68.28|70.48|68.28|70.48|68.28|70.48|68.28|0
1640025920000|2021-12-20 18:45:20|70.52|68.32|70.34|68.14|70.52|68.32|70.34|68.14|0
1640025930000|2021-12-20 18:45:30|70.39|68.19|70.52|68.32|70.52|68.32|70.39|68.19|0
1640025940000|2021-12-20 18:45:40|70.61|68.41|70.74|68.54|70.74|68.54|70.61|68.41|0
1640025950000|2021-12-20 18:45:50|70.7|68.5|70.74|68.54|70.74|68.54|70.7|68.5|0
1640025960000|2021-12-20 18:46:00|70.61|68.41|70.68|68.48|70.68|68.48|70.59|68.39|0
1640025970000|2021-12-20 18:46:10|70.7|68.5|70.7|68.5|70.74|68.54|70.7|68.5|0
1640025980000|2021-12-20 18:46:20|70.74|68.54|70.61|68.41|70.78|68.58|70.61|68.41|0
1640025990000|2021-12-20 18:46:30|70.47|68.27|70.7|68.5|70.7|68.5|70.47|68.27|0
1640026000000|2021-12-20 18:46:40|70.59|68.39|70.52|68.32|70.59|68.39|70.47|68.27|0
1640026010000|2021-12-20 18:46:50|70.56|68.36|70.61|68.41|70.61|68.41|70.56|68.36|0
1640026020000|2021-12-20 18:47:00|70.56|68.36|70.61|68.41|70.61|68.41|70.56|68.36|0
1640026030000|2021-12-20 18:47:10|70.39|68.19|70.52|68.32|70.52|68.32|70.25|68.05|0
1640026040000|2021-12-20 18:47:20|70.47|68.27|70.47|68.27|70.56|68.36|70.47|68.27|0
1640026050000|2021-12-20 18:47:30|70.43|68.23|70.43|68.23|70.47|68.27|70.43|68.23|0
1640026060000|2021-12-20 18:47:40|70.39|68.19|70.25|68.05|70.39|68.19|70.25|68.05|0
1640026070000|2021-12-20 18:47:50|70.21|68.01|70.21|68.01|70.21|68.01|70.17|67.97|0
1640026080000|2021-12-20 18:48:00|70.25|68.05|70.39|68.19|70.39|68.19|70.25|68.05|0
1640026090000|2021-12-20 18:48:10|70.3|68.1|70.16|67.96|70.3|68.1|70.16|67.96|0
1640026100000|2021-12-20 18:48:20|70.21|68.01|70.34|68.14|70.34|68.14|70.21|68.01|0
1640026110000|2021-12-20 18:48:30|70.39|68.19|70.52|68.32|70.52|68.32|70.39|68.19|0
1640026120000|2021-12-20 18:48:40|70.43|68.23|70.65|68.45|70.65|68.45|70.43|68.23|0
1640026130000|2021-12-20 18:48:50|70.56|68.36|70.47|68.27|70.56|68.36|70.47|68.27|0
1640026140000|2021-12-20 18:49:00|70.38|68.18|67.6|65.4|70.52|68.32|67.6|65.4|0
1640026150000|2021-12-20 18:49:10|67.64|65.44|67.56|65.36|67.64|65.44|67.56|65.36|0
1640026160000|2021-12-20 18:49:20|67.6|65.4|67.6|65.4|67.69|65.49|67.6|65.4|0
1640026170000|2021-12-20 18:49:30|67.64|65.44|65.94|63.74|67.64|65.44|65.89|63.69|0
1640026180000|2021-12-20 18:49:40|66.55|64.35|66.29|64.09|66.55|64.35|66.29|64.09|0
1640026190000|2021-12-20 18:49:50|66.33|64.13|66.9|64.7|66.9|64.7|66.33|64.13|0
1640026200000|2021-12-20 18:50:00|66.94|64.74|66.77|64.57|66.94|64.74|66.77|64.57|0
1640026210000|2021-12-20 18:50:10|66.81|64.61|66.86|64.66|66.86|64.66|66.81|64.61|0
1640026220000|2021-12-20 18:50:20|66.9|64.7|66.81|64.61|66.9|64.7|66.77|64.57|0
1640026230000|2021-12-20 18:50:30|66.77|64.57|66.86|64.66|66.86|64.66|66.77|64.57|0
1640026240000|2021-12-20 18:50:40|66.81|64.61|66.77|64.57|66.81|64.61|66.77|64.57|0
1640026250000|2021-12-20 18:50:50|66.81|64.61|66.81|64.61|66.81|64.61|66.77|64.57|0
1640026260000|2021-12-20 18:51:00|66.9|64.7|66.86|64.66|66.94|64.74|66.86|64.66|0
1640026270000|2021-12-20 18:51:10|66.81|64.61|67.11|64.91|67.11|64.91|66.81|64.61|0
1640026280000|2021-12-20 18:51:20|67.07|64.87|67.16|64.96|67.16|64.96|67.05|64.85|0
1640026290000|2021-12-20 18:51:30|67.33|65.13|67.42|65.22|67.42|65.22|67.33|65.13|0
1640026300000|2021-12-20 18:51:40|67.46|65.26|67.33|65.13|67.46|65.26|67.33|65.13|0
1640026310000|2021-12-20 18:51:50|67.37|65.17|67.37|65.17|67.46|65.26|67.37|65.17|0
1640026320000|2021-12-20 18:52:00|67.46|65.26|67.37|65.17|67.46|65.26|67.37|65.17|0
1640026330000|2021-12-20 18:52:10|67.42|65.22|67.37|65.17|67.42|65.22|67.37|65.17|0
1640026340000|2021-12-20 18:52:20|67.33|65.13|67.42|65.22|67.42|65.22|67.33|65.13|0
1640026350000|2021-12-20 18:52:30|67.46|65.26|67.5|65.3|67.59|65.39|67.46|65.26|0
1640026360000|2021-12-20 18:52:40|67.46|65.26|67.42|65.22|67.46|65.26|67.42|65.22|0
1640026370000|2021-12-20 18:52:50|67.46|65.26|67.5|65.3|67.5|65.3|67.42|65.22|0
1640026380000|2021-12-20 18:53:00|67.42|65.22|67.33|65.13|67.46|65.26|67.33|65.13|0
1640026390000|2021-12-20 18:53:10|67.37|65.17|67.29|65.09|67.37|65.17|67.29|65.09|0
1640026400000|2021-12-20 18:53:20|67.16|64.96|67.11|64.91|67.16|64.96|67.11|64.91|0
1640026410000|2021-12-20 18:53:30|67.07|64.87|67.11|64.91|67.11|64.91|67.07|64.87|0
1640026420000|2021-12-20 18:53:40|67.16|64.96|67.2|65|67.24|65.04|67.16|64.96|0
1640026430000|2021-12-20 18:53:50|67.29|65.09|66.98|64.78|67.29|65.09|66.94|64.74|0
1640026440000|2021-12-20 18:54:00|66.94|64.74|66.9|64.7|66.94|64.74|66.9|64.7|0
1640026450000|2021-12-20 18:54:10|66.85|64.65|66.72|64.52|66.85|64.65|66.72|64.52|0
1640026460000|2021-12-20 18:54:20|66.68|64.48|66.6|64.4|66.68|64.48|66.6|64.4|0
1640026470000|2021-12-20 18:54:30|66.51|64.31|66.47|64.27|66.51|64.31|66.47|64.27|0
1640026480000|2021-12-20 18:54:40|66.42|64.22|66.55|64.35|66.55|64.35|66.42|64.22|0
1640026490000|2021-12-20 18:54:50|66.51|64.31|66.42|64.22|66.55|64.35|66.42|64.22|0
1640026500000|2021-12-20 18:55:00|66.47|64.27|66.3|64.1|66.47|64.27|66.3|64.1|0
1640026510000|2021-12-20 18:55:10|66.25|64.05|65.87|63.67|66.25|64.05|65.87|63.67|0
1640026520000|2021-12-20 18:55:20|66|63.8|66.08|63.88|66.08|63.88|66|63.8|0
1640026530000|2021-12-20 18:55:30|66.17|63.97|66.34|64.14|66.34|64.14|66.17|63.97|0
1640026540000|2021-12-20 18:55:40|66.36|64.16|66.45|64.25|66.45|64.25|66.34|64.14|0
1640026550000|2021-12-20 18:55:50|66.47|64.27|66.47|64.27|66.51|64.31|66.47|64.27|0
1640026560000|2021-12-20 18:56:00|66.42|64.22|66.47|64.27|66.51|64.31|66.42|64.22|0
1640026570000|2021-12-20 18:56:10|66.51|64.31|66.72|64.52|66.72|64.52|66.51|64.31|0
1640026580000|2021-12-20 18:56:20|66.77|64.57|66.68|64.48|66.77|64.57|66.68|64.48|0
1640026590000|2021-12-20 18:56:30|66.64|64.44|66.68|64.48|66.72|64.52|66.64|64.44|0
1640026600000|2021-12-20 18:56:40|66.64|64.44|66.51|64.31|66.64|64.44|66.51|64.31|0
1640026610000|2021-12-20 18:56:50|66.55|64.35|66.81|64.61|66.81|64.61|66.55|64.35|0
1640026620000|2021-12-20 18:57:00|66.94|64.74|67|64.8|67|64.8|66.9|64.7|0
1640026630000|2021-12-20 18:57:10|66.98|64.78|67.11|64.91|67.11|64.91|66.94|64.74|0
1640026640000|2021-12-20 18:57:20|67.02|64.82|67.15|64.95|67.15|64.95|67.02|64.82|0
1640026650000|2021-12-20 18:57:30|67.2|65|67.15|64.95|67.2|65|67.15|64.95|0
1640026660000|2021-12-20 18:57:40|67.2|65|67.15|64.95|67.24|65.04|67.07|64.87|0
1640026670000|2021-12-20 18:57:50|67.07|64.87|67.07|64.87|67.07|64.87|67.07|64.87|0
1640026680000|2021-12-20 18:58:00|67.02|64.82|67.07|64.87|67.11|64.91|66.98|64.78|0
1640026690000|2021-12-20 18:58:10|67.15|64.95|67.15|64.95|67.15|64.95|67.11|64.91|0
1640026700000|2021-12-20 18:58:20|67.2|65|67.15|64.95|67.2|65|67.15|64.95|0
1640026710000|2021-12-20 18:58:30|67.07|64.87|67|64.8|67.11|64.91|67|64.8|0
1640026720000|2021-12-20 18:58:40|67.02|64.82|67.02|64.82|67.11|64.91|67.02|64.82|0
1640026730000|2021-12-20 18:58:50|67.09|64.89|67.07|64.87|67.11|64.91|67.07|64.87|0
1640026740000|2021-12-20 18:59:00|66.98|64.78|67.02|64.82|67.02|64.82|66.94|64.74|0
1640026750000|2021-12-20 18:59:10|67.07|64.87|67.07|64.87|67.07|64.87|67.02|64.82|0
1640026760000|2021-12-20 18:59:20|67.02|64.82|66.94|64.74|67.02|64.82|66.94|64.74|0
1640026770000|2021-12-20 18:59:30|66.98|64.78|66.85|64.65|66.98|64.78|66.85|64.65|0
1640026780000|2021-12-20 18:59:40|66.89|64.69|66.94|64.74|66.94|64.74|66.89|64.69|0
1640026790000|2021-12-20 18:59:50|66.98|64.78|66.98|64.78|67.02|64.82|66.98|64.78|0
1640026800000|2021-12-20 19:00:00|66.89|64.69|66.68|64.48|66.89|64.69|66.63|64.43|0
1640026810000|2021-12-20 19:00:10|66.85|64.65|66.76|64.56|66.85|64.65|66.76|64.56|0
1640026820000|2021-12-20 19:00:20|66.98|64.78|67.07|64.87|67.07|64.87|66.89|64.69|0
1640026830000|2021-12-20 19:00:30|67.15|64.95|67.11|64.91|67.15|64.95|67.02|64.82|0
1640026840000|2021-12-20 19:00:40|67.13|64.93|66.94|64.74|67.13|64.93|66.94|64.74|0
1640026850000|2021-12-20 19:00:50|67.02|64.82|66.94|64.74|67.02|64.82|66.89|64.69|0
1640026860000|2021-12-20 19:01:00|66.98|64.78|67.02|64.82|67.02|64.82|66.98|64.78|0
1640026870000|2021-12-20 19:01:10|66.89|64.69|66.76|64.56|66.89|64.69|66.76|64.56|0
1640026880000|2021-12-20 19:01:20|66.72|64.52|66.63|64.43|66.72|64.52|66.63|64.43|0
1640026890000|2021-12-20 19:01:30|66.68|64.48|66.33|64.13|66.68|64.48|66.33|64.13|0
1640026900000|2021-12-20 19:01:40|66.29|64.09|66.46|64.26|66.46|64.26|66.29|64.09|0
1640026910000|2021-12-20 19:01:50|66.59|64.39|66.38|64.18|66.59|64.39|66.38|64.18|0
1640026920000|2021-12-20 19:02:00|66.33|64.13|66.29|64.09|66.33|64.13|66.29|64.09|0
1640026930000|2021-12-20 19:02:10|66.38|64.18|66.33|64.13|66.38|64.18|66.29|64.09|0
1640026940000|2021-12-20 19:02:20|66.42|64.22|66.2|64|66.46|64.26|66.2|64|0
1640026950000|2021-12-20 19:02:30|66.25|64.05|66.2|64|66.29|64.09|66.2|64|0
1640026960000|2021-12-20 19:02:40|66.16|63.96|66.2|64|66.2|64|66.16|63.96|0
1640026970000|2021-12-20 19:02:50|66.33|64.13|66.29|64.09|66.33|64.13|66.29|64.09|0
1640026980000|2021-12-20 19:03:00|66.33|64.13|66.46|64.26|66.46|64.26|66.33|64.13|0
1640026990000|2021-12-20 19:03:10|66.42|64.22|66.42|64.22|66.42|64.22|66.38|64.18|0
1640027000000|2021-12-20 19:03:20|66.46|64.26|66.38|64.18|66.46|64.26|66.38|64.18|0
1640027010000|2021-12-20 19:03:30|66.42|64.22|66.42|64.22|66.5|64.3|66.42|64.22|0
1640027020000|2021-12-20 19:03:40|66.44|64.24|66.63|64.43|66.63|64.43|66.42|64.22|0
1640027030000|2021-12-20 19:03:50|66.59|64.39|66.59|64.39|66.59|64.39|66.59|64.39|0
1640027040000|2021-12-20 19:04:00|66.5|64.3|66.59|64.39|66.59|64.39|66.42|64.22|0
1640027050000|2021-12-20 19:04:10|66.55|64.35|66.53|64.33|66.55|64.35|66.46|64.26|0
1640027060000|2021-12-20 19:04:20|66.5|64.3|66.72|64.52|66.72|64.52|66.5|64.3|0
1640027070000|2021-12-20 19:04:30|66.7|64.5|66.67|64.47|66.7|64.5|66.63|64.43|0
1640027080000|2021-12-20 19:04:40|66.63|64.43|66.59|64.39|66.65|64.45|66.59|64.39|0
1640027090000|2021-12-20 19:04:50|66.67|64.47|66.72|64.52|66.76|64.56|66.67|64.47|0
1640027100000|2021-12-20 19:05:00|66.67|64.47|66.67|64.47|66.67|64.47|66.67|64.47|0
1640027110000|2021-12-20 19:05:10|66.59|64.39|66.63|64.43|66.63|64.43|66.5|64.3|0
1640027120000|2021-12-20 19:05:20|66.59|64.39|66.5|64.3|66.59|64.39|66.48|64.28|0
1640027130000|2021-12-20 19:05:30|66.55|64.35|66.5|64.3|66.55|64.35|66.37|64.17|0
1640027140000|2021-12-20 19:05:40|66.63|64.43|66.59|64.39|66.63|64.43|66.55|64.35|0
1640027150000|2021-12-20 19:05:50|66.63|64.43|66.59|64.39|66.63|64.43|66.59|64.39|0
1640027160000|2021-12-20 19:06:00|66.55|64.35|66.42|64.22|66.55|64.35|66.33|64.13|0
1640027170000|2021-12-20 19:06:10|66.5|64.3|66.46|64.26|66.5|64.3|66.46|64.26|0
1640027180000|2021-12-20 19:06:20|66.5|64.3|66.46|64.26|66.5|64.3|66.46|64.26|0
1640027190000|2021-12-20 19:06:30|66.42|64.22|66.37|64.17|66.42|64.22|66.37|64.17|0
1640027200000|2021-12-20 19:06:40|66.33|64.13|66.33|64.13|66.33|64.13|66.24|64.04|0
1640027210000|2021-12-20 19:06:50|66.37|64.17|66.42|64.22|66.42|64.22|66.37|64.17|0
1640027220000|2021-12-20 19:07:00|66.33|64.13|66.24|64.04|66.33|64.13|66.2|64|0
1640027230000|2021-12-20 19:07:10|66.2|64|66.42|64.22|66.42|64.22|66.16|63.96|0
1640027240000|2021-12-20 19:07:20|66.46|64.26|66.42|64.22|66.46|64.26|66.37|64.17|0
1640027250000|2021-12-20 19:07:30|66.5|64.3|66.24|64.04|66.5|64.3|66.24|64.04|0
1640027260000|2021-12-20 19:07:40|66.2|64|66.29|64.09|66.29|64.09|66.2|64|0
1640027270000|2021-12-20 19:07:50|66.33|64.13|66.29|64.09|66.33|64.13|66.24|64.04|0
1640027280000|2021-12-20 19:08:00|66.24|64.04|66.29|64.09|66.29|64.09|66.2|64|0
1640027290000|2021-12-20 19:08:10|66.16|63.96|66.2|64|66.24|64.04|66.16|63.96|0
1640027300000|2021-12-20 19:08:20|66.24|64.04|66.2|64|66.29|64.09|66.2|64|0
1640027310000|2021-12-20 19:08:30|66.29|64.09|66.24|64.04|66.29|64.09|66.24|64.04|0
1640027320000|2021-12-20 19:08:40|66.2|64|66.07|63.87|66.2|64|66.07|63.87|0
1640027330000|2021-12-20 19:08:50|65.82|63.62|66.03|63.83|66.03|63.83|65.82|63.62|0
1640027340000|2021-12-20 19:09:00|66.16|63.96|66.2|64|66.2|64|66.12|63.92|0
1640027350000|2021-12-20 19:09:10|66.24|64.04|66.03|63.83|66.29|64.09|66.03|63.83|0
1640027360000|2021-12-20 19:09:20|65.99|63.79|65.82|63.62|65.99|63.79|65.82|63.62|0
1640027370000|2021-12-20 19:09:30|65.86|63.66|65.9|63.7|65.94|63.74|65.86|63.66|0
1640027380000|2021-12-20 19:09:40|65.86|63.66|65.82|63.62|65.86|63.66|65.77|63.57|0
1640027390000|2021-12-20 19:09:50|65.86|63.66|65.86|63.66|65.86|63.66|65.82|63.62|0
1640027400000|2021-12-20 19:10:00|65.99|63.79|66.11|63.91|66.11|63.91|65.99|63.79|0
1640027410000|2021-12-20 19:10:10|66.07|63.87|65.94|63.74|66.16|63.96|65.94|63.74|0
1640027420000|2021-12-20 19:10:20|66.03|63.83|66.11|63.91|66.26|64.06|66.03|63.83|0
1640027430000|2021-12-20 19:10:30|66.16|63.96|66.03|63.83|66.16|63.96|66.03|63.83|0
1640027440000|2021-12-20 19:10:40|66.07|63.87|65.86|63.66|66.07|63.87|65.86|63.66|0
1640027450000|2021-12-20 19:10:50|65.9|63.7|66.03|63.83|66.03|63.83|65.9|63.7|0
1640027460000|2021-12-20 19:11:00|66.07|63.87|66.01|63.81|66.07|63.87|66.01|63.81|0
1640027470000|2021-12-20 19:11:10|66.11|63.91|66.16|63.96|66.2|64|66.11|63.91|0
1640027480000|2021-12-20 19:11:20|66.11|63.91|65.94|63.74|66.16|63.96|65.94|63.74|0
1640027490000|2021-12-20 19:11:30|65.99|63.79|65.9|63.7|65.99|63.79|65.9|63.7|0
1640027500000|2021-12-20 19:11:40|65.86|63.66|66.07|63.87|66.07|63.87|65.86|63.66|0
1640027510000|2021-12-20 19:11:50|66.2|64|66.16|63.96|66.28|64.08|66.16|63.96|0
1640027520000|2021-12-20 19:12:00|66.24|64.04|66.33|64.13|66.33|64.13|66.24|64.04|0
1640027530000|2021-12-20 19:12:10|66.37|64.17|66.16|63.96|66.37|64.17|66.16|63.96|0
1640027540000|2021-12-20 19:12:20|66.11|63.91|66.16|63.96|66.2|64|66.11|63.91|0
1640027550000|2021-12-20 19:12:30|66.11|63.91|66.2|64|66.2|64|66.11|63.91|0
1640027560000|2021-12-20 19:12:40|66.18|63.98|66.22|64.02|66.22|64.02|66.18|63.98|0
1640027570000|2021-12-20 19:12:50|66.2|64|66.16|63.96|66.2|64|66.11|63.91|0
1640027580000|2021-12-20 19:13:00|66.11|63.91|66.24|64.04|66.24|64.04|66.11|63.91|0
1640027590000|2021-12-20 19:13:10|66.2|64|66.13|63.93|66.2|64|66.07|63.87|0
1640027600000|2021-12-20 19:13:20|66.09|63.89|66.15|63.95|66.22|64.02|66.09|63.89|0
1640027610000|2021-12-20 19:13:30|66.28|64.08|66.28|64.08|66.28|64.08|66.28|64.08|0
1640027620000|2021-12-20 19:13:40|66.24|64.04|66.2|64|66.24|64.04|66.2|64|0
1640027630000|2021-12-20 19:13:50|66.33|64.13|66.33|64.13|66.37|64.17|66.33|64.13|0
1640027640000|2021-12-20 19:14:00|66.24|64.04|66.13|63.93|66.24|64.04|66.13|63.93|0
1640027650000|2021-12-20 19:14:10|66.2|64|66.28|64.08|66.28|64.08|66.2|64|0
1640027660000|2021-12-20 19:14:20|66.15|63.95|66.2|64|66.2|64|66.15|63.95|0
1640027670000|2021-12-20 19:14:30|66.15|63.95|66.15|63.95|66.2|64|66.15|63.95|0
1640027680000|2021-12-20 19:14:40|66.07|63.87|66.07|63.87|66.11|63.91|66.07|63.87|0
1640027690000|2021-12-20 19:14:50|66.09|63.89|66.24|64.04|66.24|64.04|66.07|63.87|0
1640027700000|2021-12-20 19:15:00|66.11|63.91|66.11|63.91|66.11|63.91|66.07|63.87|0
1640027710000|2021-12-20 19:15:10|66.07|63.87|66.07|63.87|66.07|63.87|65.98|63.78|0
1640027720000|2021-12-20 19:15:20|66.05|63.85|65.98|63.78|66.05|63.85|65.94|63.74|0
1640027730000|2021-12-20 19:15:30|65.94|63.74|65.94|63.74|65.94|63.74|65.9|63.7|0
1640027740000|2021-12-20 19:15:40|65.9|63.7|65.81|63.61|65.9|63.7|65.81|63.61|0
1640027750000|2021-12-20 19:15:50|65.77|63.57|65.9|63.7|65.9|63.7|65.73|63.53|0
1640027760000|2021-12-20 19:16:00|65.85|63.65|65.75|63.55|65.85|63.65|65.75|63.55|0
1640027770000|2021-12-20 19:16:10|65.73|63.53|65.52|63.32|65.81|63.61|65.52|63.32|0
1640027780000|2021-12-20 19:16:20|65.64|63.44|65.62|63.42|65.68|63.48|65.62|63.42|0
1640027790000|2021-12-20 19:16:30|65.6|63.4|65.51|63.31|65.62|63.42|65.43|63.23|0
1640027800000|2021-12-20 19:16:40|65.47|63.27|65.56|63.36|65.56|63.36|65.47|63.27|0
1640027810000|2021-12-20 19:16:50|65.6|63.4|65.47|63.27|65.6|63.4|65.43|63.23|0
1640027820000|2021-12-20 19:17:00|65.56|63.36|65.68|63.48|65.68|63.48|65.56|63.36|0
1640027830000|2021-12-20 19:17:10|65.73|63.53|65.71|63.51|65.73|63.53|65.68|63.48|0
1640027840000|2021-12-20 19:17:20|65.56|63.36|65.56|63.36|65.56|63.36|65.56|63.36|0
1640027850000|2021-12-20 19:17:30|65.6|63.4|65.56|63.36|65.6|63.4|65.51|63.31|0
1640027860000|2021-12-20 19:17:40|65.47|63.27|65.39|63.19|65.51|63.31|65.39|63.19|0
1640027870000|2021-12-20 19:17:50|65.47|63.27|65.47|63.27|65.47|63.27|65.43|63.23|0
1640027880000|2021-12-20 19:18:00|65.51|63.31|65.51|63.31|65.6|63.4|65.51|63.31|0
1640027890000|2021-12-20 19:18:10|65.47|63.27|65.47|63.27|65.47|63.27|65.41|63.21|0
1640027900000|2021-12-20 19:18:20|65.41|63.21|65.51|63.31|65.51|63.31|65.41|63.21|0
1640027910000|2021-12-20 19:18:30|65.56|63.36|65.51|63.31|65.56|63.36|65.51|63.31|0
1640027920000|2021-12-20 19:18:40|65.56|63.36|65.47|63.27|65.56|63.36|65.47|63.27|0
1640027930000|2021-12-20 19:18:50|65.34|63.14|65.39|63.19|65.43|63.23|65.34|63.14|0
1640027940000|2021-12-20 19:19:00|65.47|63.27|65.3|63.1|65.51|63.31|65.3|63.1|0
1640027950000|2021-12-20 19:19:10|65.34|63.14|65.39|63.19|65.43|63.23|65.34|63.14|0
1640027960000|2021-12-20 19:19:20|65.43|63.23|65.39|63.19|65.43|63.23|65.39|63.19|0
1640027970000|2021-12-20 19:19:30|65.43|63.23|65.39|63.19|65.43|63.23|65.39|63.19|0
1640027980000|2021-12-20 19:19:40|65.34|63.14|65.47|63.27|65.47|63.27|65.34|63.14|0
1640027990000|2021-12-20 19:19:50|65.43|63.23|65.47|63.27|65.47|63.27|65.39|63.19|0
1640028000000|2021-12-20 19:20:00|65.43|63.23|65.51|63.31|65.51|63.31|65.43|63.23|0
1640028010000|2021-12-20 19:20:10|65.47|63.27|65.53|63.33|65.53|63.33|65.47|63.27|0
1640028020000|2021-12-20 19:20:20|65.51|63.31|65.55|63.35|65.55|63.35|65.51|63.31|0
1640028030000|2021-12-20 19:20:30|65.51|63.31|65.55|63.35|65.68|63.48|65.51|63.31|0
1640028040000|2021-12-20 19:20:40|65.6|63.4|65.6|63.4|65.6|63.4|65.43|63.23|0
1640028050000|2021-12-20 19:20:50|65.72|63.52|65.64|63.44|65.72|63.52|65.64|63.44|0
1640028060000|2021-12-20 19:21:00|65.68|63.48|65.64|63.44|65.68|63.48|65.64|63.44|0
1640028070000|2021-12-20 19:21:10|67.47|65.27|67.47|65.27|67.47|65.27|67.43|65.23|0
1640028080000|2021-12-20 19:21:20|67.39|65.19|67.39|65.19|67.43|65.23|67.35|65.15|0
1640028090000|2021-12-20 19:21:30|65.69|63.49|64.56|62.36|65.73|63.53|64.56|62.36|0
1640028100000|2021-12-20 19:21:40|64.52|62.32|64.56|62.36|64.56|62.36|64.52|62.32|0
1640028110000|2021-12-20 19:21:50|64.52|62.32|64.69|62.49|64.69|62.49|64.52|62.32|0
1640028120000|2021-12-20 19:22:00|64.73|62.53|64.69|62.49|64.73|62.53|64.61|62.41|0
1640028130000|2021-12-20 19:22:10|64.77|62.57|64.86|62.66|64.86|62.66|64.77|62.57|0
1640028140000|2021-12-20 19:22:20|64.82|62.62|64.86|62.66|64.86|62.66|64.82|62.62|0
1640028150000|2021-12-20 19:22:30|64.9|62.7|64.94|62.74|64.94|62.74|64.86|62.66|0
1640028160000|2021-12-20 19:22:40|65.03|62.83|65.07|62.87|65.07|62.87|64.99|62.79|0
1640028170000|2021-12-20 19:22:50|65.03|62.83|65.11|62.91|65.11|62.91|65.03|62.83|0
1640028180000|2021-12-20 19:23:00|64.9|62.7|64.82|62.62|64.9|62.7|64.82|62.62|0
1640028190000|2021-12-20 19:23:10|64.77|62.57|64.77|62.57|64.82|62.62|64.77|62.57|0
1640028200000|2021-12-20 19:23:20|64.73|62.53|64.82|62.62|64.82|62.62|64.73|62.53|0
1640028210000|2021-12-20 19:23:30|64.86|62.66|64.82|62.62|64.86|62.66|64.82|62.62|0
1640028220000|2021-12-20 19:23:40|64.77|62.57|64.73|62.53|64.77|62.57|64.69|62.49|0
1640028230000|2021-12-20 19:23:50|64.69|62.49|64.69|62.49|64.73|62.53|64.69|62.49|0
1640028240000|2021-12-20 19:24:00|64.65|62.45|64.69|62.49|64.69|62.49|64.65|62.45|0
1640028250000|2021-12-20 19:24:10|64.73|62.53|64.69|62.49|64.73|62.53|64.69|62.49|0
1640028260000|2021-12-20 19:24:20|64.65|62.45|64.65|62.45|64.65|62.45|64.6|62.4|0
1640028270000|2021-12-20 19:24:30|64.69|62.49|64.69|62.49|64.69|62.49|64.69|62.49|0
1640028280000|2021-12-20 19:24:40|64.73|62.53|64.73|62.53|64.73|62.53|64.69|62.49|0
1640028290000|2021-12-20 19:24:50|64.9|62.7|65.15|62.95|65.15|62.95|64.9|62.7|0
1640028300000|2021-12-20 19:25:00|65.2|63|65.03|62.83|65.2|63|65.03|62.83|0
1640028310000|2021-12-20 19:25:10|65.11|62.91|65.03|62.83|65.11|62.91|65.03|62.83|0
1640028320000|2021-12-20 19:25:20|65.07|62.87|65.15|62.95|65.15|62.95|65.07|62.87|0
1640028330000|2021-12-20 19:25:30|65.2|63|65.24|63.04|65.24|63.04|65.2|63|0
1640028340000|2021-12-20 19:25:40|65.2|63|65.2|63|65.2|63|65.11|62.91|0
1640028350000|2021-12-20 19:25:50|65.17|62.97|65.15|62.95|65.19|62.99|65.15|62.95|0
1640028360000|2021-12-20 19:26:00|65.28|63.08|65.32|63.12|65.36|63.16|65.28|63.08|0
1640028370000|2021-12-20 19:26:10|65.36|63.16|65.43|63.23|65.43|63.23|65.36|63.16|0
1640028380000|2021-12-20 19:26:20|65.41|63.21|65.49|63.29|65.49|63.29|65.41|63.21|0
1640028390000|2021-12-20 19:26:30|65.53|63.33|65.75|63.55|65.75|63.55|65.53|63.33|0
1640028400000|2021-12-20 19:26:40|65.71|63.51|65.75|63.55|65.75|63.55|65.71|63.51|0
1640028410000|2021-12-20 19:26:50|65.88|63.68|65.88|63.68|65.88|63.68|65.83|63.63|0
1640028420000|2021-12-20 19:27:00|65.92|63.72|65.88|63.68|65.92|63.72|65.83|63.63|0
1640028430000|2021-12-20 19:27:10|65.83|63.63|65.88|63.68|65.88|63.68|65.83|63.63|0
1640028440000|2021-12-20 19:27:20|65.79|63.59|65.75|63.55|65.92|63.72|65.75|63.55|0
1640028450000|2021-12-20 19:27:30|65.88|63.68|65.75|63.55|65.88|63.68|65.75|63.55|0
1640028460000|2021-12-20 19:27:40|65.7|63.5|65.75|63.55|65.75|63.55|65.7|63.5|0
1640028470000|2021-12-20 19:27:50|65.7|63.5|65.53|63.33|65.7|63.5|65.53|63.33|0
1640028480000|2021-12-20 19:28:00|65.58|63.38|65.58|63.38|65.58|63.38|65.53|63.33|0
1640028490000|2021-12-20 19:28:10|65.62|63.42|65.66|63.46|65.66|63.46|65.62|63.42|0
1640028500000|2021-12-20 19:28:20|65.7|63.5|65.73|63.53|65.73|63.53|65.7|63.5|0
1640028510000|2021-12-20 19:28:30|65.7|63.5|65.7|63.5|65.79|63.59|65.7|63.5|0
1640028520000|2021-12-20 19:28:40|65.75|63.55|65.75|63.55|65.75|63.55|65.7|63.5|0
1640028530000|2021-12-20 19:28:50|65.79|63.59|65.66|63.46|65.79|63.59|65.66|63.46|0
1640028540000|2021-12-20 19:29:00|65.62|63.42|65.58|63.38|65.62|63.42|65.58|63.38|0
1640028550000|2021-12-20 19:29:10|65.62|63.42|65.66|63.46|65.66|63.46|65.62|63.42|0
1640028560000|2021-12-20 19:29:20|65.58|63.38|65.66|63.46|65.66|63.46|65.58|63.38|0
1640028570000|2021-12-20 19:29:30|65.7|63.5|65.66|63.46|65.73|63.53|65.66|63.46|0
1640028580000|2021-12-20 19:29:40|65.58|63.38|65.66|63.46|65.66|63.46|65.58|63.38|0
1640028590000|2021-12-20 19:29:50|65.62|63.42|65.66|63.46|65.7|63.5|65.62|63.42|0
1640028600000|2021-12-20 19:30:00|65.7|63.5|65.66|63.46|65.7|63.5|65.62|63.42|0
1640028610000|2021-12-20 19:30:10|65.53|63.33|65.75|63.55|65.75|63.55|65.53|63.33|0
1640028620000|2021-12-20 19:30:20|65.83|63.63|65.96|63.76|66|63.8|65.83|63.63|0
1640028630000|2021-12-20 19:30:30|65.92|63.72|65.96|63.76|66|63.8|65.92|63.72|0
1640028640000|2021-12-20 19:30:40|65.87|63.67|65.92|63.72|65.92|63.72|65.83|63.63|0
1640028650000|2021-12-20 19:30:50|65.96|63.76|66.04|63.84|66.04|63.84|65.96|63.76|0
1640028660000|2021-12-20 19:31:00|65.96|63.76|65.94|63.74|66|63.8|65.94|63.74|0
1640028670000|2021-12-20 19:31:10|65.96|63.76|66.04|63.84|66.04|63.84|65.87|63.67|0
1640028680000|2021-12-20 19:31:20|66.13|63.93|66.32|64.12|66.32|64.12|66.13|63.93|0
1640028690000|2021-12-20 19:31:30|66.43|64.23|66.26|64.06|66.43|64.23|66.26|64.06|0
1640028700000|2021-12-20 19:31:40|66.3|64.1|66.22|64.02|66.3|64.1|66.22|64.02|0
1640028710000|2021-12-20 19:31:50|66.26|64.06|66.26|64.06|66.26|64.06|66.26|64.06|0
1640028720000|2021-12-20 19:32:00|66.17|63.97|66.17|63.97|66.17|63.97|66.13|63.93|0
1640028730000|2021-12-20 19:32:10|66.22|64.02|66.39|64.19|66.43|64.23|66.22|64.02|0
1640028740000|2021-12-20 19:32:20|66.34|64.14|66.43|64.23|66.43|64.23|66.34|64.14|0
1640028750000|2021-12-20 19:32:30|66.52|64.32|66.52|64.32|66.52|64.32|66.47|64.27|0
1640028760000|2021-12-20 19:32:40|66.43|64.23|66.47|64.27|66.52|64.32|66.43|64.23|0
1640028770000|2021-12-20 19:32:50|66.52|64.32|66.52|64.32|66.56|64.36|66.52|64.32|0
1640028780000|2021-12-20 19:33:00|66.47|64.27|66.3|64.1|66.47|64.27|66.3|64.1|0
1640028790000|2021-12-20 19:33:10|66.34|64.14|66.3|64.1|66.34|64.14|66.3|64.1|0
1640028800000|2021-12-20 19:33:20|66.17|63.97|66.24|64.04|66.24|64.04|66.17|63.97|0
1640028810000|2021-12-20 19:33:30|66.21|64.01|66.21|64.01|66.26|64.06|66.21|64.01|0
1640028820000|2021-12-20 19:33:40|66.26|64.06|66.47|64.27|66.47|64.27|66.26|64.06|0
1640028830000|2021-12-20 19:33:50|66.43|64.23|66.26|64.06|66.43|64.23|66.26|64.06|0
1640028840000|2021-12-20 19:34:00|66.3|64.1|66.34|64.14|66.34|64.14|66.3|64.1|0
1640028850000|2021-12-20 19:34:10|66.3|64.1|66.3|64.1|66.3|64.1|66.3|64.1|0
1640028860000|2021-12-20 19:34:20|66.26|64.06|66.26|64.06|66.3|64.1|66.26|64.06|0
1640028870000|2021-12-20 19:34:30|66.3|64.1|66.21|64.01|66.3|64.1|66.21|64.01|0
1640028880000|2021-12-20 19:34:40|66.26|64.06|66.26|64.06|66.3|64.1|66.26|64.06|0
1640028890000|2021-12-20 19:34:50|66.3|64.1|66.43|64.23|66.43|64.23|66.3|64.1|0
1640028900000|2021-12-20 19:35:00|66.39|64.19|66.34|64.14|66.43|64.23|66.34|64.14|0
1640028910000|2021-12-20 19:35:10|66.39|64.19|66.21|64.01|66.39|64.19|66.17|63.97|0
1640028920000|2021-12-20 19:35:20|66.26|64.06|66.21|64.01|66.26|64.06|66.21|64.01|0
1640028930000|2021-12-20 19:35:30|66.3|64.1|66.3|64.1|66.3|64.1|66.26|64.06|0
1640028940000|2021-12-20 19:35:40|66.26|64.06|66.3|64.1|66.3|64.1|66.26|64.06|0
1640028950000|2021-12-20 19:35:50|66.39|64.19|66.3|64.1|66.43|64.23|66.3|64.1|0
1640028960000|2021-12-20 19:36:00|66.34|64.14|66.3|64.1|66.34|64.14|66.3|64.1|0
1640028970000|2021-12-20 19:36:10|66.36|64.16|66.51|64.31|66.51|64.31|66.34|64.14|0
1640028980000|2021-12-20 19:36:20|66.62|64.42|66.69|64.49|66.69|64.49|66.62|64.42|0
1640028990000|2021-12-20 19:36:30|66.73|64.53|66.73|64.53|66.77|64.57|66.73|64.53|0
1640029000000|2021-12-20 19:36:40|66.69|64.49|66.47|64.27|66.69|64.49|66.47|64.27|0
1640029010000|2021-12-20 19:36:50|66.38|64.18|66.34|64.14|66.38|64.18|66.3|64.1|0
1640029020000|2021-12-20 19:37:00|66.38|64.18|66.26|64.06|66.43|64.23|66.26|64.06|0
1640029030000|2021-12-20 19:37:10|66.3|64.1|66.26|64.06|66.3|64.1|66.21|64.01|0
1640029040000|2021-12-20 19:37:20|66.3|64.1|66.3|64.1|66.34|64.14|66.3|64.1|0
1640029050000|2021-12-20 19:37:30|66.26|64.06|66.21|64.01|66.26|64.06|66.21|64.01|0
1640029060000|2021-12-20 19:37:40|66.25|64.05|66.13|63.93|66.25|64.05|66.08|63.88|0
1640029070000|2021-12-20 19:37:50|66.08|63.88|66.04|63.84|66.13|63.93|66.04|63.84|0
1640029080000|2021-12-20 19:38:00|66.13|63.93|66.17|63.97|66.25|64.05|66.13|63.93|0
1640029090000|2021-12-20 19:38:10|66.21|64.01|66.17|63.97|66.21|64.01|66.13|63.93|0
1640029100000|2021-12-20 19:38:20|66.25|64.05|66.34|64.14|66.38|64.18|66.25|64.05|0
1640029110000|2021-12-20 19:38:30|66.38|64.18|66.38|64.18|66.38|64.18|66.38|64.18|0
1640029120000|2021-12-20 19:38:40|66.34|64.14|66.34|64.14|66.38|64.18|66.34|64.14|0
1640029130000|2021-12-20 19:38:50|66.38|64.18|66.34|64.14|66.43|64.23|66.34|64.14|0
1640029140000|2021-12-20 19:39:00|66.38|64.18|66.25|64.05|66.38|64.18|66.25|64.05|0
1640029150000|2021-12-20 19:39:10|66.21|64.01|66.21|64.01|66.21|64.01|66.21|64.01|0
1640029160000|2021-12-20 19:39:20|66.3|64.1|66.3|64.1|66.34|64.14|66.3|64.1|0
1640029170000|2021-12-20 19:39:30|66.25|64.05|66.3|64.1|66.3|64.1|66.21|64.01|0
1640029180000|2021-12-20 19:39:40|66.34|64.14|66.3|64.1|66.34|64.14|66.21|64.01|0
1640029190000|2021-12-20 19:39:50|66.25|64.05|66.25|64.05|66.3|64.1|66.25|64.05|0
1640029200000|2021-12-20 19:40:00|66.12|63.92|66.08|63.88|66.12|63.92|66.04|63.84|0
1640029210000|2021-12-20 19:40:10|66|63.8|65.82|63.62|66|63.8|65.82|63.62|0
1640029220000|2021-12-20 19:40:20|65.87|63.67|65.87|63.67|65.91|63.71|65.87|63.67|0
1640029230000|2021-12-20 19:40:30|65.82|63.62|65.95|63.75|65.95|63.75|65.82|63.62|0
1640029240000|2021-12-20 19:40:40|66.08|63.88|66.08|63.88|66.08|63.88|66.04|63.84|0
1640029250000|2021-12-20 19:40:50|66|63.8|66|63.8|66|63.8|65.91|63.71|0
1640029260000|2021-12-20 19:41:00|66.04|63.84|65.87|63.67|66.04|63.84|65.82|63.62|0
1640029270000|2021-12-20 19:41:10|65.91|63.71|65.87|63.67|65.91|63.71|65.87|63.67|0
1640029280000|2021-12-20 19:41:20|65.82|63.62|66.08|63.88|66.08|63.88|65.82|63.62|0
1640029290000|2021-12-20 19:41:30|66.17|63.97|66.3|64.1|66.3|64.1|66.17|63.97|0
1640029300000|2021-12-20 19:41:40|66.25|64.05|66.42|64.22|66.42|64.22|66.25|64.05|0
1640029310000|2021-12-20 19:41:50|66.38|64.18|66.17|63.97|66.38|64.18|66.17|63.97|0
1640029320000|2021-12-20 19:42:00|66.21|64.01|66.25|64.05|66.25|64.05|66.17|63.97|0
1640029330000|2021-12-20 19:42:10|66.21|64.01|66.15|63.95|66.21|64.01|66.15|63.95|0
1640029340000|2021-12-20 19:42:20|66.17|63.97|66.21|64.01|66.21|64.01|66.17|63.97|0
1640029350000|2021-12-20 19:42:30|66.12|63.92|66.29|64.09|66.29|64.09|66.12|63.92|0
1640029360000|2021-12-20 19:42:40|66.25|64.05|66.17|63.97|66.25|64.05|66.17|63.97|0
1640029370000|2021-12-20 19:42:50|66.21|64.01|66.04|63.84|66.21|64.01|65.99|63.79|0
1640029380000|2021-12-20 19:43:00|66.08|63.88|66.04|63.84|66.08|63.88|66.04|63.84|0
1640029390000|2021-12-20 19:43:10|65.87|63.67|65.95|63.75|65.95|63.75|65.82|63.62|0
1640029400000|2021-12-20 19:43:20|65.91|63.71|65.86|63.66|65.91|63.71|65.86|63.66|0
1640029410000|2021-12-20 19:43:30|65.89|63.69|65.78|63.58|65.89|63.69|65.78|63.58|0
1640029420000|2021-12-20 19:43:40|65.82|63.62|65.91|63.71|65.91|63.71|65.82|63.62|0
1640029430000|2021-12-20 19:43:50|66.04|63.84|65.95|63.75|66.04|63.84|65.95|63.75|0
1640029440000|2021-12-20 19:44:00|65.99|63.79|65.84|63.64|65.99|63.79|65.84|63.64|0
1640029450000|2021-12-20 19:44:10|65.95|63.75|65.91|63.71|65.95|63.75|65.82|63.62|0
1640029460000|2021-12-20 19:44:20|65.86|63.66|65.91|63.71|65.91|63.71|65.84|63.64|0
1640029470000|2021-12-20 19:44:30|65.86|63.66|65.86|63.66|65.91|63.71|65.86|63.66|0
1640029480000|2021-12-20 19:44:40|65.95|63.75|65.91|63.71|65.99|63.79|65.91|63.71|0
1640029490000|2021-12-20 19:44:50|65.99|63.79|65.95|63.75|65.99|63.79|65.91|63.71|0
1640029500000|2021-12-20 19:45:00|65.91|63.71|66.04|63.84|66.08|63.88|65.91|63.71|0
1640029510000|2021-12-20 19:45:10|66.06|63.86|65.91|63.71|66.06|63.86|65.91|63.71|0
1640029520000|2021-12-20 19:45:20|65.78|63.58|65.78|63.58|65.82|63.62|65.78|63.58|0
1640029530000|2021-12-20 19:45:30|65.82|63.62|65.8|63.6|65.82|63.62|65.78|63.58|0
1640029540000|2021-12-20 19:45:40|65.82|63.62|65.78|63.58|65.82|63.62|65.74|63.54|0
1640029550000|2021-12-20 19:45:50|65.82|63.62|65.91|63.71|65.91|63.71|65.82|63.62|0
1640029560000|2021-12-20 19:46:00|65.95|63.75|65.91|63.71|65.95|63.75|65.91|63.71|0
1640029570000|2021-12-20 19:46:10|65.86|63.66|65.91|63.71|65.95|63.75|65.86|63.66|0
1640029580000|2021-12-20 19:46:20|65.95|63.75|65.91|63.71|65.95|63.75|65.82|63.62|0
1640029590000|2021-12-20 19:46:30|65.95|63.75|65.91|63.71|65.95|63.75|65.91|63.71|0
1640029600000|2021-12-20 19:46:40|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1640029610000|2021-12-20 19:46:50|66.03|63.83|65.91|63.71|66.03|63.83|65.91|63.71|0
1640029620000|2021-12-20 19:47:00|65.95|63.75|66.33|64.13|66.33|64.13|65.95|63.75|0
1640029630000|2021-12-20 19:47:10|66.29|64.09|66.33|64.13|66.33|64.13|66.29|64.09|0
1640029640000|2021-12-20 19:47:20|66.29|64.09|66.08|63.88|66.29|64.09|66.03|63.83|0
1640029650000|2021-12-20 19:47:30|66.03|63.83|66.03|63.83|66.03|63.83|65.99|63.79|0
1640029660000|2021-12-20 19:47:40|65.95|63.75|65.99|63.79|65.99|63.79|65.95|63.75|0
1640029670000|2021-12-20 19:47:50|65.95|63.75|65.95|63.75|65.99|63.79|65.95|63.75|0
1640029680000|2021-12-20 19:48:00|65.9|63.7|65.99|63.79|65.99|63.79|65.9|63.7|0
1640029690000|2021-12-20 19:48:10|66.08|63.88|65.99|63.79|66.12|63.92|65.99|63.79|0
1640029700000|2021-12-20 19:48:20|66.16|63.96|66.16|63.96|66.16|63.96|66.16|63.96|0
1640029710000|2021-12-20 19:48:30|66.12|63.92|66.16|63.96|66.2|64|66.12|63.92|0
1640029720000|2021-12-20 19:48:40|66.2|64|66.08|63.88|66.2|64|66.08|63.88|0
1640029730000|2021-12-20 19:48:50|66.03|63.83|65.95|63.75|66.03|63.83|65.95|63.75|0
1640029740000|2021-12-20 19:49:00|65.99|63.79|66.16|63.96|66.16|63.96|65.99|63.79|0
1640029750000|2021-12-20 19:49:10|66.2|64|66.14|63.94|66.2|64|66.14|63.94|0
1640029760000|2021-12-20 19:49:20|66.16|63.96|65.99|63.79|66.16|63.96|65.99|63.79|0
1640029770000|2021-12-20 19:49:30|66.03|63.83|65.95|63.75|66.03|63.83|65.95|63.75|0
1640029780000|2021-12-20 19:49:40|65.9|63.7|65.86|63.66|65.9|63.7|65.86|63.66|0
1640029790000|2021-12-20 19:49:50|65.82|63.62|65.82|63.62|65.82|63.62|65.78|63.58|0
1640029800000|2021-12-20 19:50:00|65.78|63.58|65.73|63.53|65.82|63.62|65.73|63.53|0
1640029810000|2021-12-20 19:50:10|65.69|63.49|65.6|63.4|65.69|63.49|65.6|63.4|0
1640029820000|2021-12-20 19:50:20|65.56|63.36|65.6|63.4|65.6|63.4|65.56|63.36|0
1640029840000|2021-12-20 19:50:40|65.52|63.32|65.43|63.23|65.52|63.32|65.43|63.23|0
1640029850000|2021-12-20 19:50:50|65.48|63.28|65.56|63.36|65.56|63.36|65.48|63.28|0
1640029860000|2021-12-20 19:51:00|65.52|63.32|65.43|63.23|65.52|63.32|65.43|63.23|0
1640029870000|2021-12-20 19:51:10|65.48|63.28|65.56|63.36|65.56|63.36|65.48|63.28|0
1640029880000|2021-12-20 19:51:20|65.52|63.32|65.52|63.32|65.56|63.36|65.52|63.32|0
1640029890000|2021-12-20 19:51:30|65.56|63.36|65.48|63.28|65.56|63.36|65.39|63.19|0
1640029900000|2021-12-20 19:51:40|65.43|63.23|65.43|63.23|65.48|63.28|65.43|63.23|0
1640029910000|2021-12-20 19:51:50|65.48|63.28|65.52|63.32|65.52|63.32|65.48|63.28|0
1640029920000|2021-12-20 19:52:00|65.48|63.28|65.48|63.28|65.52|63.32|65.48|63.28|0
1640029930000|2021-12-20 19:52:10|65.43|63.23|65.47|63.27|65.47|63.27|65.39|63.19|0
1640029940000|2021-12-20 19:52:20|65.43|63.23|65.47|63.27|65.47|63.27|65.43|63.23|0
1640029950000|2021-12-20 19:52:30|65.43|63.23|65.56|63.36|65.56|63.36|65.43|63.23|0
1640029960000|2021-12-20 19:52:40|65.52|63.32|65.52|63.32|65.54|63.34|65.52|63.32|0
1640029970000|2021-12-20 19:52:50|65.54|63.34|65.18|62.98|65.54|63.34|65.18|62.98|0
1640029980000|2021-12-20 19:53:00|65.09|62.89|65.09|62.89|65.09|62.89|65.05|62.85|0
1640029990000|2021-12-20 19:53:10|65.05|62.85|64.99|62.79|65.05|62.85|64.92|62.72|0
1640030000000|2021-12-20 19:53:20|64.97|62.77|64.97|62.77|65.01|62.81|64.92|62.72|0
1640030010000|2021-12-20 19:53:30|64.92|62.72|64.88|62.68|64.92|62.72|64.84|62.64|0
1640030020000|2021-12-20 19:53:40|64.84|62.64|64.84|62.64|64.86|62.66|64.84|62.64|0
1640030030000|2021-12-20 19:53:50|64.8|62.6|64.84|62.64|64.84|62.64|64.8|62.6|0
1640030040000|2021-12-20 19:54:00|64.75|62.55|64.8|62.6|64.84|62.64|64.75|62.55|0
1640030050000|2021-12-20 19:54:10|64.75|62.55|64.88|62.68|64.88|62.68|64.75|62.55|0
1640030060000|2021-12-20 19:54:20|64.92|62.72|64.96|62.76|64.96|62.76|64.92|62.72|0
1640030070000|2021-12-20 19:54:30|65.01|62.81|64.84|62.64|65.01|62.81|64.84|62.64|0
1640030080000|2021-12-20 19:54:40|64.92|62.72|64.92|62.72|65.01|62.81|64.92|62.72|0
1640030090000|2021-12-20 19:54:50|64.96|62.76|64.92|62.72|64.96|62.76|64.88|62.68|0
1640030100000|2021-12-20 19:55:00|64.96|62.76|64.88|62.68|65.01|62.81|64.88|62.68|0
1640030110000|2021-12-20 19:55:10|64.84|62.64|64.84|62.64|64.84|62.64|64.79|62.59|0
1640030120000|2021-12-20 19:55:20|64.88|62.68|64.92|62.72|64.92|62.72|64.88|62.68|0
1640030130000|2021-12-20 19:55:30|64.88|62.68|64.67|62.47|64.88|62.68|64.67|62.47|0
1640030140000|2021-12-20 19:55:40|64.46|62.26|64.37|62.17|64.46|62.26|64.37|62.17|0
1640030150000|2021-12-20 19:55:50|64.79|62.59|64.75|62.55|64.79|62.59|64.71|62.51|0
1640030160000|2021-12-20 19:56:00|64.71|62.51|64.92|62.72|64.92|62.72|64.71|62.51|0
1640030170000|2021-12-20 19:56:10|64.96|62.76|64.84|62.64|64.96|62.76|64.84|62.64|0
1640030180000|2021-12-20 19:56:20|64.79|62.59|64.88|62.68|64.88|62.68|64.79|62.59|0
1640030190000|2021-12-20 19:56:30|64.79|62.59|64.67|62.47|64.79|62.59|64.67|62.47|0
1640030200000|2021-12-20 19:56:40|64.75|62.55|64.9|62.7|64.9|62.7|64.75|62.55|0
1640030210000|2021-12-20 19:56:50|64.92|62.72|65.09|62.89|65.09|62.89|64.92|62.72|0
1640030220000|2021-12-20 19:57:00|65.22|63.02|65.26|63.06|65.26|63.06|65.22|63.02|0
1640030230000|2021-12-20 19:57:10|65.22|63.02|65.3|63.1|65.3|63.1|65.17|62.97|0
1640030240000|2021-12-20 19:57:20|65.34|63.14|65.34|63.14|65.39|63.19|65.3|63.1|0
1640030250000|2021-12-20 19:57:30|65.3|63.1|65.39|63.19|65.39|63.19|65.3|63.1|0
1640030260000|2021-12-20 19:57:40|65.34|63.14|65.22|63.02|65.34|63.14|65.22|63.02|0
1640030270000|2021-12-20 19:57:50|65.26|63.06|65.22|63.02|65.3|63.1|65.22|63.02|0
1640030280000|2021-12-20 19:58:00|65.26|63.06|65.26|63.06|65.26|63.06|65.22|63.02|0
1640030290000|2021-12-20 19:58:10|65.28|63.08|65.13|62.93|65.28|63.08|65.13|62.93|0
1640030300000|2021-12-20 19:58:20|65.22|63.02|65.3|63.1|65.3|63.1|65.22|63.02|0
1640030310000|2021-12-20 19:58:30|65.22|63.02|65.22|63.02|65.3|63.1|65.22|63.02|0
1640030320000|2021-12-20 19:58:40|65.3|63.1|65.34|63.14|65.34|63.14|65.3|63.1|0
1640030330000|2021-12-20 19:58:50|65.39|63.19|65.56|63.36|65.56|63.36|65.39|63.19|0
1640030340000|2021-12-20 19:59:00|65.64|63.44|65.56|63.36|65.64|63.44|65.56|63.36|0
1640030350000|2021-12-20 19:59:10|65.6|63.4|65.73|63.53|65.73|63.53|65.6|63.4|0
1640030360000|2021-12-20 19:59:20|65.77|63.57|65.64|63.44|65.77|63.57|65.64|63.44|0
1640030370000|2021-12-20 19:59:30|65.6|63.4|65.56|63.36|65.6|63.4|65.56|63.36|0
1640030380000|2021-12-20 19:59:40|65.47|63.27|65.47|63.27|65.47|63.27|65.47|63.27|0
1640030390000|2021-12-20 19:59:50|65.51|63.31|65.56|63.36|65.6|63.4|65.51|63.31|0
1640030400000|2021-12-20 20:00:00|65.51|63.31|65.47|63.27|65.51|63.31|65.3|63.1|0
1640030410000|2021-12-20 20:00:10|65.38|63.18|65.3|63.1|65.38|63.18|65.3|63.1|0
1640030420000|2021-12-20 20:00:20|65.21|63.01|65.26|63.06|65.26|63.06|65.21|63.01|0
1640030430000|2021-12-20 20:00:30|65.38|63.18|65.34|63.14|65.38|63.18|65.34|63.14|0
1640030440000|2021-12-20 20:00:40|65.21|63.01|65.04|62.84|65.21|63.01|65|62.8|0
1640030450000|2021-12-20 20:00:50|65.09|62.89|64.96|62.76|65.09|62.89|64.96|62.76|0
1640030460000|2021-12-20 20:01:00|64.92|62.72|64.79|62.59|64.92|62.72|64.79|62.59|0
1640030470000|2021-12-20 20:01:10|64.75|62.55|64.71|62.51|64.79|62.59|64.71|62.51|0
1640030480000|2021-12-20 20:01:20|64.75|62.55|64.88|62.68|64.88|62.68|64.75|62.55|0
1640030490000|2021-12-20 20:01:30|64.79|62.59|64.88|62.68|64.88|62.68|64.75|62.55|0
1640030500000|2021-12-20 20:01:40|65|62.8|64.96|62.76|65|62.8|64.92|62.72|0
1640030510000|2021-12-20 20:01:50|64.94|62.74|64.87|62.67|64.94|62.74|64.87|62.67|0
1640030520000|2021-12-20 20:02:00|64.83|62.63|64.85|62.65|64.85|62.65|64.83|62.63|0
1640030530000|2021-12-20 20:02:10|64.83|62.63|64.79|62.59|64.83|62.63|64.79|62.59|0
1640030540000|2021-12-20 20:02:20|64.75|62.55|64.75|62.55|64.75|62.55|64.75|62.55|0
1640030550000|2021-12-20 20:02:30|64.73|62.53|64.62|62.42|64.73|62.53|64.62|62.42|0
1640030560000|2021-12-20 20:02:40|64.58|62.38|64.5|62.3|64.58|62.38|64.5|62.3|0
1640030570000|2021-12-20 20:02:50|64.54|62.34|64.41|62.21|64.54|62.34|64.37|62.17|0
1640030580000|2021-12-20 20:03:00|64.45|62.25|64.62|62.42|64.62|62.42|64.45|62.25|0
1640030590000|2021-12-20 20:03:10|64.58|62.38|64.71|62.51|64.71|62.51|64.58|62.38|0
1640030600000|2021-12-20 20:03:20|64.58|62.38|64.62|62.42|64.62|62.42|64.58|62.38|0
1640030610000|2021-12-20 20:03:30|64.54|62.34|64.66|62.46|64.66|62.46|64.54|62.34|0
1640030620000|2021-12-20 20:03:40|64.62|62.42|64.58|62.38|64.66|62.46|64.56|62.36|0
1640030630000|2021-12-20 20:03:50|64.66|62.46|64.79|62.59|64.79|62.59|64.66|62.46|0
1640030640000|2021-12-20 20:04:00|64.75|62.55|64.75|62.55|64.75|62.55|64.73|62.53|0
1640030650000|2021-12-20 20:04:10|64.7|62.5|64.77|62.57|64.79|62.59|64.7|62.5|0
1640030660000|2021-12-20 20:04:20|64.75|62.55|64.75|62.55|64.75|62.55|64.75|62.55|0
1640030670000|2021-12-20 20:04:30|64.79|62.59|64.98|62.78|64.98|62.78|64.79|62.59|0
1640030680000|2021-12-20 20:04:40|64.87|62.67|64.87|62.67|64.94|62.74|64.87|62.67|0
1640030690000|2021-12-20 20:04:50|64.96|62.76|64.92|62.72|65|62.8|64.92|62.72|0
1640030700000|2021-12-20 20:05:00|64.85|62.65|64.83|62.63|64.87|62.67|64.79|62.59|0
1640030710000|2021-12-20 20:05:10|64.96|62.76|64.87|62.67|65|62.8|64.87|62.67|0
1640030720000|2021-12-20 20:05:20|64.91|62.71|65|62.8|65|62.8|64.91|62.71|0
1640030730000|2021-12-20 20:05:30|64.96|62.76|64.96|62.76|64.96|62.76|64.91|62.71|0
1640030740000|2021-12-20 20:05:40|64.91|62.71|64.79|62.59|64.91|62.71|64.79|62.59|0
1640030750000|2021-12-20 20:05:50|64.75|62.55|64.85|62.65|64.85|62.65|64.75|62.55|0
1640030760000|2021-12-20 20:06:00|64.83|62.63|64.81|62.61|64.83|62.63|64.79|62.59|0
1640030770000|2021-12-20 20:06:10|64.75|62.55|64.79|62.59|64.79|62.59|64.75|62.55|0
1640030780000|2021-12-20 20:06:20|64.83|62.63|64.75|62.55|64.83|62.63|64.75|62.55|0
1640030790000|2021-12-20 20:06:30|64.7|62.5|64.62|62.42|64.7|62.5|64.62|62.42|0
1640030800000|2021-12-20 20:06:40|64.58|62.38|64.58|62.38|64.58|62.38|64.58|62.38|0
1640030810000|2021-12-20 20:06:50|64.53|62.33|64.58|62.38|64.58|62.38|64.53|62.33|0
1640030820000|2021-12-20 20:07:00|64.51|62.31|64.58|62.38|64.58|62.38|64.51|62.31|0
1640030830000|2021-12-20 20:07:10|64.66|62.46|64.66|62.46|64.7|62.5|64.66|62.46|0
1640030840000|2021-12-20 20:07:20|64.7|62.5|64.74|62.54|64.74|62.54|64.66|62.46|0
1640030850000|2021-12-20 20:07:30|64.79|62.59|64.74|62.54|64.79|62.59|64.74|62.54|0
1640030860000|2021-12-20 20:07:40|64.79|62.59|64.94|62.74|64.94|62.74|64.74|62.54|0
1640030870000|2021-12-20 20:07:50|64.91|62.71|64.87|62.67|64.91|62.71|64.79|62.59|0
1640030880000|2021-12-20 20:08:00|64.83|62.63|64.79|62.59|64.83|62.63|64.79|62.59|0
1640030890000|2021-12-20 20:08:10|64.83|62.63|64.87|62.67|64.87|62.67|64.83|62.63|0
1640030900000|2021-12-20 20:08:20|64.96|62.76|65.04|62.84|65.04|62.84|64.91|62.71|0
1640030910000|2021-12-20 20:08:30|64.87|62.67|64.87|62.67|64.91|62.71|64.83|62.63|0
1640030920000|2021-12-20 20:08:40|64.91|62.71|65.12|62.92|65.12|62.92|64.91|62.71|0
1640030930000|2021-12-20 20:08:50|65.25|63.05|65.29|63.09|65.34|63.14|65.25|63.05|0
1640030940000|2021-12-20 20:09:00|65.21|63.01|65.17|62.97|65.21|63.01|65.17|62.97|0
1640030950000|2021-12-20 20:09:10|65.12|62.92|65.17|62.97|65.17|62.97|65.12|62.92|0
1640030960000|2021-12-20 20:09:20|65.08|62.88|64.95|62.75|65.08|62.88|64.95|62.75|0
1640030970000|2021-12-20 20:09:30|65|62.8|64.93|62.73|65|62.8|64.93|62.73|0
1640030980000|2021-12-20 20:09:40|64.91|62.71|64.91|62.71|64.91|62.71|64.87|62.67|0
1640030990000|2021-12-20 20:09:50|64.83|62.63|64.83|62.63|64.83|62.63|64.79|62.59|0
1640031000000|2021-12-20 20:10:00|64.79|62.59|64.83|62.63|64.87|62.67|64.79|62.59|0
1640031010000|2021-12-20 20:10:10|64.79|62.59|64.78|62.58|64.79|62.59|64.74|62.54|0
1640031020000|2021-12-20 20:10:20|64.83|62.63|64.87|62.67|64.87|62.67|64.83|62.63|0
1640031030000|2021-12-20 20:10:30|64.83|62.63|64.78|62.58|64.83|62.63|64.74|62.54|0
1640031040000|2021-12-20 20:10:40|64.74|62.54|64.89|62.69|64.89|62.69|64.74|62.54|0
1640031050000|2021-12-20 20:10:50|65.04|62.84|64.87|62.67|65.04|62.84|64.87|62.67|0
1640031060000|2021-12-20 20:11:00|64.83|62.63|64.87|62.67|64.87|62.67|64.83|62.63|0
1640031070000|2021-12-20 20:11:10|64.78|62.58|64.78|62.58|64.83|62.63|64.78|62.58|0
1640031080000|2021-12-20 20:11:20|64.74|62.54|64.74|62.54|64.74|62.54|64.74|62.54|0
1640031090000|2021-12-20 20:11:30|64.78|62.58|64.74|62.54|64.78|62.58|64.74|62.54|0
1640031110000|2021-12-20 20:11:50|64.78|62.58|64.78|62.58|64.78|62.58|64.78|62.58|0
1640031130000|2021-12-20 20:12:10|64.74|62.54|64.74|62.54|64.74|62.54|64.74|62.54|0
1640031140000|2021-12-20 20:12:20|64.57|62.37|64.57|62.37|64.57|62.37|64.57|62.37|0
1640031150000|2021-12-20 20:12:30|64.53|62.33|64.7|62.5|64.7|62.5|64.4|62.2|0
1640031160000|2021-12-20 20:12:40|64.66|62.46|64.61|62.41|64.66|62.46|64.49|62.29|0
1640031170000|2021-12-20 20:12:50|64.57|62.37|64.61|62.41|64.61|62.41|64.57|62.37|0
1640031180000|2021-12-20 20:13:00|64.53|62.33|64.57|62.37|64.57|62.37|64.53|62.33|0
1640031190000|2021-12-20 20:13:10|64.53|62.33|64.45|62.25|64.53|62.33|64.45|62.25|0
1640031200000|2021-12-20 20:13:20|64.53|62.33|64.45|62.25|64.53|62.33|64.45|62.25|0
1640031210000|2021-12-20 20:13:30|64.4|62.2|64.74|62.54|64.74|62.54|64.4|62.2|0
1640031220000|2021-12-20 20:13:40|64.7|62.5|64.74|62.54|64.82|62.62|64.7|62.5|0
1640031230000|2021-12-20 20:13:50|64.87|62.67|64.91|62.71|64.91|62.71|64.87|62.67|0
1640031240000|2021-12-20 20:14:00|64.78|62.58|64.95|62.75|64.95|62.75|64.78|62.58|0
1640031250000|2021-12-20 20:14:10|64.87|62.67|64.87|62.67|64.91|62.71|64.87|62.67|0
1640031260000|2021-12-20 20:14:20|64.91|62.71|65.04|62.84|65.04|62.84|64.91|62.71|0
1640031270000|2021-12-20 20:14:30|65.08|62.88|65.08|62.88|65.08|62.88|65.04|62.84|0
1640031280000|2021-12-20 20:14:40|65.12|62.92|65.08|62.88|65.12|62.92|65.08|62.88|0
1640031290000|2021-12-20 20:14:50|65.33|63.13|65.46|63.26|65.46|63.26|65.33|63.13|0
1640031300000|2021-12-20 20:15:00|65.29|63.09|65.33|63.13|65.33|63.13|65.29|63.09|0
1640031310000|2021-12-20 20:15:10|65.29|63.09|65.46|63.26|65.46|63.26|65.29|63.09|0
1640031320000|2021-12-20 20:15:20|65.37|63.17|65.2|63|65.37|63.17|65.2|63|0
1640031330000|2021-12-20 20:15:30|65.23|63.03|65.29|63.09|65.29|63.09|65.23|63.03|0
1640031340000|2021-12-20 20:15:40|65.25|63.05|65.29|63.09|65.33|63.13|65.25|63.05|0
1640031350000|2021-12-20 20:15:50|65.37|63.17|65.25|63.05|65.37|63.17|65.25|63.05|0
1640031360000|2021-12-20 20:16:00|65.23|63.03|65.23|63.03|65.23|63.03|65.16|62.96|0
1640031370000|2021-12-20 20:16:10|65.25|63.05|64.99|62.79|65.25|63.05|64.99|62.79|0
1640031380000|2021-12-20 20:16:20|64.95|62.75|64.99|62.79|64.99|62.79|64.95|62.75|0
1640031390000|2021-12-20 20:16:30|64.95|62.75|64.78|62.58|64.95|62.75|64.78|62.58|0
1640031400000|2021-12-20 20:16:40|64.74|62.54|64.74|62.54|64.74|62.54|64.74|62.54|0
1640031410000|2021-12-20 20:16:50|64.78|62.58|64.65|62.45|64.78|62.58|64.65|62.45|0
1640031420000|2021-12-20 20:17:00|64.61|62.41|64.78|62.58|64.78|62.58|64.61|62.41|0
1640031430000|2021-12-20 20:17:10|64.82|62.62|64.65|62.45|64.86|62.66|64.65|62.45|0
1640031440000|2021-12-20 20:17:20|64.57|62.37|64.53|62.33|64.57|62.37|64.53|62.33|0
1640031450000|2021-12-20 20:17:30|64.57|62.37|64.53|62.33|64.57|62.37|64.49|62.29|0
1640031460000|2021-12-20 20:17:40|64.57|62.37|64.32|62.12|64.57|62.37|64.32|62.12|0
1640031470000|2021-12-20 20:17:50|64.15|61.95|64.07|61.87|64.15|61.95|64.07|61.87|0
1640031480000|2021-12-20 20:18:00|64.02|61.82|64.78|62.58|64.78|62.58|64.02|61.82|0
1640031490000|2021-12-20 20:18:10|64.74|62.54|64.61|62.41|64.74|62.54|64.61|62.41|0
1640031500000|2021-12-20 20:18:20|64.57|62.37|64.61|62.41|64.61|62.41|64.57|62.37|0
1640031510000|2021-12-20 20:18:30|64.63|62.43|64.44|62.24|64.63|62.43|64.44|62.24|0
1640031520000|2021-12-20 20:18:40|64.48|62.28|64.44|62.24|64.48|62.28|64.44|62.24|0
1640031530000|2021-12-20 20:18:50|64.48|62.28|64.32|62.12|64.48|62.28|64.32|62.12|0
1640031540000|2021-12-20 20:19:00|64.27|62.07|64.4|62.2|64.4|62.2|64.27|62.07|0
1640031550000|2021-12-20 20:19:10|64.36|62.16|64.44|62.24|64.48|62.28|64.36|62.16|0
1640031560000|2021-12-20 20:19:20|64.4|62.2|64.4|62.2|64.4|62.2|64.36|62.16|0
1640031570000|2021-12-20 20:19:30|64.44|62.24|64.53|62.33|64.57|62.37|64.44|62.24|0
1640031580000|2021-12-20 20:19:40|64.57|62.37|64.48|62.28|64.59|62.39|64.48|62.28|0
1640031590000|2021-12-20 20:19:50|64.53|62.33|64.57|62.37|64.57|62.37|64.53|62.33|0
1640031600000|2021-12-20 20:20:00|64.48|62.28|64.27|62.07|64.48|62.28|64.27|62.07|0
1640031610000|2021-12-20 20:20:10|64.25|62.05|64.32|62.12|64.36|62.16|64.23|62.03|0
1640031620000|2021-12-20 20:20:20|64.23|62.03|64.19|61.99|64.27|62.07|64.19|61.99|0
1640031630000|2021-12-20 20:20:30|64.15|61.95|64.15|61.95|64.15|61.95|64.11|61.91|0
1640031640000|2021-12-20 20:20:40|64.19|61.99|64.11|61.91|64.19|61.99|64.11|61.91|0
1640031650000|2021-12-20 20:20:50|64.15|61.95|64.11|61.91|64.15|61.95|64.11|61.91|0
1640031660000|2021-12-20 20:21:00|64.06|61.86|64.02|61.82|64.06|61.86|63.98|61.78|0
1640031670000|2021-12-20 20:21:10|63.86|61.66|63.9|61.7|63.94|61.74|63.86|61.66|0
1640031680000|2021-12-20 20:21:20|63.81|61.61|63.73|61.53|63.86|61.66|63.73|61.53|0
1640031690000|2021-12-20 20:21:30|63.69|61.49|63.65|61.45|63.69|61.49|63.56|61.36|0
1640031700000|2021-12-20 20:21:40|63.56|61.36|63.86|61.66|63.86|61.66|63.56|61.36|0
1640031710000|2021-12-20 20:21:50|63.73|61.53|63.73|61.53|63.73|61.53|63.61|61.41|0
1640031720000|2021-12-20 20:22:00|63.69|61.49|63.67|61.47|63.69|61.49|63.67|61.47|0
1640031730000|2021-12-20 20:22:10|63.61|61.41|63.48|61.28|63.61|61.41|63.48|61.28|0
1640031740000|2021-12-20 20:22:20|63.61|61.41|63.56|61.36|63.61|61.41|63.56|61.36|0
1640031750000|2021-12-20 20:22:30|63.6|61.4|63.9|61.7|63.9|61.7|63.56|61.36|0
1640031760000|2021-12-20 20:22:40|63.88|61.68|63.77|61.57|63.9|61.7|63.77|61.57|0
1640031770000|2021-12-20 20:22:50|63.9|61.7|64.02|61.82|64.02|61.82|63.9|61.7|0
1640031780000|2021-12-20 20:23:00|63.98|61.78|64.31|62.11|64.31|62.11|63.98|61.78|0
1640031790000|2021-12-20 20:23:10|64.57|62.37|64.52|62.32|64.61|62.41|64.52|62.32|0
1640031800000|2021-12-20 20:23:20|64.48|62.28|64.65|62.45|64.65|62.45|64.48|62.28|0
1640031810000|2021-12-20 20:23:30|64.61|62.41|64.73|62.53|64.73|62.53|64.61|62.41|0
1640031820000|2021-12-20 20:23:40|64.82|62.62|64.61|62.41|64.82|62.62|64.61|62.41|0
1640031830000|2021-12-20 20:23:50|64.71|62.51|64.52|62.32|64.71|62.51|64.52|62.32|0
1640031840000|2021-12-20 20:24:00|64.57|62.37|64.57|62.37|64.57|62.37|64.5|62.3|0
1640031850000|2021-12-20 20:24:10|64.61|62.41|64.9|62.7|64.9|62.7|64.61|62.41|0
1640031860000|2021-12-20 20:24:20|64.84|62.64|64.99|62.79|64.99|62.79|64.82|62.62|0
1640031870000|2021-12-20 20:24:30|64.97|62.77|64.99|62.79|64.99|62.79|64.97|62.77|0
1640031880000|2021-12-20 20:24:40|65.01|62.81|64.97|62.77|65.03|62.83|64.97|62.77|0
1640031890000|2021-12-20 20:24:50|64.94|62.74|64.86|62.66|64.97|62.77|64.76|62.56|0
1640031900000|2021-12-20 20:25:00|64.82|62.62|64.86|62.66|64.86|62.66|64.82|62.62|0
1640031910000|2021-12-20 20:25:10|64.9|62.7|64.9|62.7|64.9|62.7|64.9|62.7|0
1640031920000|2021-12-20 20:25:20|64.86|62.66|64.73|62.53|64.86|62.66|64.69|62.49|0
1640031930000|2021-12-20 20:25:30|64.69|62.49|64.69|62.49|64.69|62.49|64.65|62.45|0
1640031940000|2021-12-20 20:25:40|64.65|62.45|64.65|62.45|64.69|62.49|64.65|62.45|0
1640031950000|2021-12-20 20:25:50|64.69|62.49|64.56|62.36|64.69|62.49|64.5|62.3|0
1640031960000|2021-12-20 20:26:00|64.69|62.49|64.67|62.47|64.69|62.49|64.67|62.47|0
1640031970000|2021-12-20 20:26:10|64.73|62.53|64.69|62.49|64.73|62.53|64.65|62.45|0
1640031980000|2021-12-20 20:26:20|64.61|62.41|64.65|62.45|64.65|62.45|64.56|62.36|0
1640031990000|2021-12-20 20:26:30|64.48|62.28|64.52|62.32|64.52|62.32|64.48|62.28|0
1640032000000|2021-12-20 20:26:40|64.48|62.28|64.48|62.28|64.52|62.32|64.44|62.24|0
1640032010000|2021-12-20 20:26:50|64.46|62.26|64.52|62.32|64.52|62.32|64.46|62.26|0
1640032020000|2021-12-20 20:27:00|64.35|62.15|64.52|62.32|64.52|62.32|64.35|62.15|0
1640032030000|2021-12-20 20:27:10|64.44|62.24|64.52|62.32|64.52|62.32|64.44|62.24|0
1640032040000|2021-12-20 20:27:20|64.48|62.28|64.39|62.19|64.56|62.36|64.39|62.19|0
1640032050000|2021-12-20 20:27:30|64.35|62.15|64.31|62.11|64.35|62.15|64.31|62.11|0
1640032060000|2021-12-20 20:27:40|64.39|62.19|64.35|62.15|64.39|62.19|64.27|62.07|0
1640032070000|2021-12-20 20:27:50|64.39|62.19|64.56|62.36|64.56|62.36|64.39|62.19|0
1640032080000|2021-12-20 20:28:00|64.52|62.32|64.58|62.38|64.58|62.38|64.52|62.32|0
1640032090000|2021-12-20 20:28:10|64.56|62.36|64.69|62.49|64.69|62.49|64.52|62.32|0
1640032100000|2021-12-20 20:28:20|64.56|62.36|64.44|62.24|64.56|62.36|64.44|62.24|0
1640032110000|2021-12-20 20:28:30|64.39|62.19|64.44|62.24|64.44|62.24|64.39|62.19|0
1640032120000|2021-12-20 20:28:40|64.39|62.19|64.52|62.32|64.56|62.36|64.39|62.19|0
1640032130000|2021-12-20 20:28:50|64.48|62.28|64.31|62.11|64.48|62.28|64.31|62.11|0
1640032140000|2021-12-20 20:29:00|64.39|62.19|64.35|62.15|64.39|62.19|64.35|62.15|0
1640032150000|2021-12-20 20:29:10|64.37|62.17|64.31|62.11|64.37|62.17|64.23|62.03|0
1640032160000|2021-12-20 20:29:20|64.23|62.03|64.23|62.03|64.23|62.03|64.23|62.03|0
1640032170000|2021-12-20 20:29:30|64.18|61.98|64.02|61.82|64.18|61.98|64.02|61.82|0
1640032180000|2021-12-20 20:29:40|63.93|61.73|64.08|61.88|64.1|61.9|63.93|61.73|0
1640032190000|2021-12-20 20:29:50|64.14|61.94|64.23|62.03|64.23|62.03|64.14|61.94|0
1640032200000|2021-12-20 20:30:00|64.27|62.07|64.56|62.36|64.56|62.36|64.27|62.07|0
1640032210000|2021-12-20 20:30:10|64.6|62.4|64.9|62.7|64.9|62.7|64.6|62.4|0
1640032220000|2021-12-20 20:30:20|64.86|62.66|65.03|62.83|65.03|62.83|64.86|62.66|0
1640032230000|2021-12-20 20:30:30|64.9|62.7|64.94|62.74|64.98|62.78|64.9|62.7|0
1640032240000|2021-12-20 20:30:40|64.98|62.78|64.94|62.74|65.03|62.83|64.94|62.74|0
1640032250000|2021-12-20 20:30:50|64.92|62.72|64.86|62.66|64.92|62.72|64.86|62.66|0
1640032260000|2021-12-20 20:31:00|64.98|62.78|64.86|62.66|64.98|62.78|64.77|62.57|0
1640032270000|2021-12-20 20:31:10|64.9|62.7|65.07|62.87|65.07|62.87|64.9|62.7|0
1640032280000|2021-12-20 20:31:20|65.02|62.82|64.86|62.66|65.02|62.82|64.86|62.66|0
1640032290000|2021-12-20 20:31:30|64.81|62.61|64.81|62.61|64.81|62.61|64.81|62.61|0
1640032300000|2021-12-20 20:31:40|64.86|62.66|64.9|62.7|64.94|62.74|64.86|62.66|0
1640032310000|2021-12-20 20:31:50|64.94|62.74|64.94|62.74|64.98|62.78|64.86|62.66|0
1640032320000|2021-12-20 20:32:00|64.9|62.7|64.94|62.74|64.98|62.78|64.9|62.7|0
1640032330000|2021-12-20 20:32:10|64.9|62.7|64.81|62.61|64.9|62.7|64.81|62.61|0
1640032340000|2021-12-20 20:32:20|64.85|62.65|65.07|62.87|65.07|62.87|64.85|62.65|0
1640032350000|2021-12-20 20:32:30|65.11|62.91|65.11|62.91|65.11|62.91|65.07|62.87|0
1640032360000|2021-12-20 20:32:40|65.07|62.87|65.02|62.82|65.07|62.87|65.02|62.82|0
1640032370000|2021-12-20 20:32:50|65.07|62.87|65.53|63.33|65.53|63.33|65.07|62.87|0
1640032380000|2021-12-20 20:33:00|65.32|63.12|65.36|63.16|65.45|63.25|65.32|63.12|0
1640032390000|2021-12-20 20:33:10|65.32|63.12|65.36|63.16|65.36|63.16|65.32|63.12|0
1640032400000|2021-12-20 20:33:20|65.41|63.21|65.36|63.16|65.41|63.21|65.32|63.12|0
1640032410000|2021-12-20 20:33:30|65.41|63.21|65.36|63.16|65.41|63.21|65.36|63.16|0
1640032420000|2021-12-20 20:33:40|65.32|63.12|65.3|63.1|65.36|63.16|65.28|63.08|0
1640032430000|2021-12-20 20:33:50|65.36|63.16|65.28|63.08|65.36|63.16|65.28|63.08|0
1640032440000|2021-12-20 20:34:00|65.19|62.99|65.23|63.03|65.26|63.06|65.19|62.99|0
1640032450000|2021-12-20 20:34:10|65.32|63.12|65.49|63.29|65.49|63.29|65.32|63.12|0
1640032460000|2021-12-20 20:34:20|65.53|63.33|65.53|63.33|65.53|63.33|65.53|63.33|0
1640032470000|2021-12-20 20:34:30|65.49|63.29|65.57|63.37|65.57|63.37|65.49|63.29|0
1640032480000|2021-12-20 20:34:40|65.53|63.33|65.45|63.25|65.57|63.37|65.45|63.25|0
1640032490000|2021-12-20 20:34:50|65.49|63.29|65.53|63.33|65.53|63.33|65.45|63.25|0
1640032500000|2021-12-20 20:35:00|65.57|63.37|65.62|63.42|65.62|63.42|65.57|63.37|0
1640032510000|2021-12-20 20:35:10|65.7|63.5|65.62|63.42|65.75|63.55|65.62|63.42|0
1640032520000|2021-12-20 20:35:20|65.66|63.46|65.45|63.25|65.66|63.46|65.45|63.25|0
1640032530000|2021-12-20 20:35:30|65.49|63.29|65.4|63.2|65.49|63.29|65.4|63.2|0
1640032540000|2021-12-20 20:35:40|65.36|63.16|65.32|63.12|65.36|63.16|65.32|63.12|0
1640032550000|2021-12-20 20:35:50|65.36|63.16|65.32|63.12|65.36|63.16|65.28|63.08|0
1640032560000|2021-12-20 20:36:00|65.4|63.2|65.23|63.03|65.4|63.2|65.23|63.03|0
1640032570000|2021-12-20 20:36:10|65.26|63.06|65.19|62.99|65.26|63.06|65.19|62.99|0
1640032580000|2021-12-20 20:36:20|65.23|63.03|65.45|63.25|65.45|63.25|65.23|63.03|0
1640032590000|2021-12-20 20:36:30|65.53|63.33|65.45|63.25|65.53|63.33|65.45|63.25|0
1640032600000|2021-12-20 20:36:40|65.28|63.08|65.36|63.16|65.36|63.16|65.28|63.08|0
1640032610000|2021-12-20 20:36:50|65.45|63.25|65.36|63.16|65.45|63.25|65.36|63.16|0
1640032620000|2021-12-20 20:37:00|65.4|63.2|65.45|63.25|65.45|63.25|65.4|63.2|0
1640032630000|2021-12-20 20:37:10|65.57|63.37|65.7|63.5|65.7|63.5|65.57|63.37|0
1640032640000|2021-12-20 20:37:20|65.74|63.54|65.66|63.46|65.74|63.54|65.66|63.46|0
1640032650000|2021-12-20 20:37:30|65.74|63.54|65.62|63.42|65.74|63.54|65.49|63.29|0
1640032660000|2021-12-20 20:37:40|65.51|63.31|65.49|63.29|65.51|63.31|65.44|63.24|0
1640032670000|2021-12-20 20:37:50|65.47|63.27|65.49|63.29|65.49|63.29|65.4|63.2|0
1640032680000|2021-12-20 20:38:00|65.36|63.16|65.23|63.03|65.36|63.16|65.23|63.03|0
1640032690000|2021-12-20 20:38:10|65.27|63.07|65.23|63.03|65.27|63.07|65.15|62.95|0
1640032700000|2021-12-20 20:38:20|65.1|62.9|65.19|62.99|65.23|63.03|65.1|62.9|0
1640032710000|2021-12-20 20:38:30|65.23|63.03|65.23|63.03|65.27|63.07|65.23|63.03|0
1640032720000|2021-12-20 20:38:40|65.19|62.99|65.19|62.99|65.19|62.99|65.19|62.99|0
1640032730000|2021-12-20 20:38:50|65.27|63.07|65.19|62.99|65.27|63.07|65.19|62.99|0
1640032740000|2021-12-20 20:39:00|65.23|63.03|65.25|63.05|65.25|63.05|65.23|63.03|0
1640032750000|2021-12-20 20:39:10|65.27|63.07|65.15|62.95|65.27|63.07|65.1|62.9|0
1640032760000|2021-12-20 20:39:20|65.06|62.86|65.1|62.9|65.1|62.9|65.02|62.82|0
1640032770000|2021-12-20 20:39:30|65.06|62.86|65.06|62.86|65.06|62.86|65.06|62.86|0
1640032780000|2021-12-20 20:39:40|65.1|62.9|65.06|62.86|65.1|62.9|65.02|62.82|0
1640032790000|2021-12-20 20:39:50|65.02|62.82|65.02|62.82|65.06|62.86|65.02|62.82|0
1640032800000|2021-12-20 20:40:00|65.13|62.93|65.19|62.99|65.19|62.99|65.13|62.93|0
1640032810000|2021-12-20 20:40:10|65.06|62.86|64.77|62.57|65.06|62.86|64.72|62.52|0
1640032820000|2021-12-20 20:40:20|64.72|62.52|64.72|62.52|64.72|62.52|64.72|62.52|0
1640032830000|2021-12-20 20:40:30|64.68|62.48|64.64|62.44|64.68|62.48|64.64|62.44|0
1640032840000|2021-12-20 20:40:40|64.6|62.4|64.6|62.4|64.6|62.4|64.55|62.35|0
1640032850000|2021-12-20 20:40:50|64.55|62.35|64.55|62.35|64.55|62.35|64.51|62.31|0
1640032860000|2021-12-20 20:41:00|64.64|62.44|64.64|62.44|64.72|62.52|64.64|62.44|0
1640032870000|2021-12-20 20:41:10|64.68|62.48|64.72|62.52|64.81|62.61|64.68|62.48|0
1640032880000|2021-12-20 20:41:20|64.81|62.61|64.89|62.69|64.89|62.69|64.81|62.61|0
1640032890000|2021-12-20 20:41:30|64.98|62.78|65.1|62.9|65.1|62.9|64.93|62.73|0
1640032900000|2021-12-20 20:41:40|65.06|62.86|65.04|62.84|65.06|62.86|65.04|62.84|0
1640032910000|2021-12-20 20:41:50|65.02|62.82|64.85|62.65|65.02|62.82|64.85|62.65|0
1640032920000|2021-12-20 20:42:00|64.76|62.56|64.64|62.44|64.76|62.56|64.64|62.44|0
1640032930000|2021-12-20 20:42:10|64.55|62.35|64.55|62.35|64.58|62.38|64.51|62.31|0
1640032940000|2021-12-20 20:42:20|64.47|62.27|64.43|62.23|64.51|62.31|64.3|62.1|0
1640032950000|2021-12-20 20:42:30|64.47|62.27|64.55|62.35|64.55|62.35|64.47|62.27|0
1640032960000|2021-12-20 20:42:40|64.72|62.52|64.81|62.61|64.81|62.61|64.68|62.48|0
1640032970000|2021-12-20 20:42:50|64.85|62.65|65.02|62.82|65.02|62.82|64.85|62.65|0
1640032980000|2021-12-20 20:43:00|65.06|62.86|65.06|62.86|65.06|62.86|65.02|62.82|0
1640032990000|2021-12-20 20:43:10|65.1|62.9|65.06|62.86|65.1|62.9|65.06|62.86|0
1640033000000|2021-12-20 20:43:20|65.1|62.9|65.14|62.94|65.14|62.94|65.06|62.86|0
1640033010000|2021-12-20 20:43:30|65.19|62.99|65.19|62.99|65.19|62.99|65.19|62.99|0
1640033020000|2021-12-20 20:43:40|65.1|62.9|65.1|62.9|65.19|62.99|65.1|62.9|0
1640033030000|2021-12-20 20:43:50|65.02|62.82|65.06|62.86|65.06|62.86|65.02|62.82|0
1640033040000|2021-12-20 20:44:00|65.1|62.9|65.06|62.86|65.1|62.9|65.06|62.86|0
1640033050000|2021-12-20 20:44:10|65.1|62.9|65.1|62.9|65.1|62.9|65.06|62.86|0
1640033060000|2021-12-20 20:44:20|65.06|62.86|65.1|62.9|65.14|62.94|65.06|62.86|0
1640033070000|2021-12-20 20:44:30|64.93|62.73|64.85|62.65|64.93|62.73|64.85|62.65|0
1640033080000|2021-12-20 20:44:40|64.93|62.73|64.85|62.65|64.93|62.73|64.85|62.65|0
1640033090000|2021-12-20 20:44:50|64.93|62.73|65.02|62.82|65.02|62.82|64.93|62.73|0
1640033100000|2021-12-20 20:45:00|65.1|62.9|65.14|62.94|65.31|63.11|65.1|62.9|0
1640033110000|2021-12-20 20:45:10|65.19|62.99|65.35|63.15|65.35|63.15|65.18|62.98|0
1640033120000|2021-12-20 20:45:20|65.31|63.11|65.31|63.11|65.35|63.15|65.31|63.11|0
1640033130000|2021-12-20 20:45:30|65.35|63.15|65.35|63.15|65.35|63.15|65.35|63.15|0
1640033140000|2021-12-20 20:45:40|65.4|63.2|65.1|62.9|65.4|63.2|65.1|62.9|0
1640033150000|2021-12-20 20:45:50|64.93|62.73|64.76|62.56|64.97|62.77|64.76|62.56|0
1640033160000|2021-12-20 20:46:00|64.85|62.65|65.01|62.81|65.01|62.81|64.85|62.65|0
1640033170000|2021-12-20 20:46:10|64.76|62.56|64.55|62.35|64.76|62.56|64.51|62.31|0
1640033180000|2021-12-20 20:46:20|64.42|62.22|64.42|62.22|64.51|62.31|64.42|62.22|0
1640033190000|2021-12-20 20:46:30|64.47|62.27|64.38|62.18|64.51|62.31|64.38|62.18|0
1640033200000|2021-12-20 20:46:40|64.42|62.22|64.63|62.43|64.63|62.43|64.42|62.22|0
1640033210000|2021-12-20 20:46:50|64.72|62.52|64.72|62.52|64.72|62.52|64.72|62.52|0
1640033220000|2021-12-20 20:47:00|64.7|62.5|64.72|62.52|64.76|62.56|64.7|62.5|0
1640033230000|2021-12-20 20:47:10|64.8|62.6|64.89|62.69|64.89|62.69|64.76|62.56|0
1640033240000|2021-12-20 20:47:20|64.93|62.73|65.06|62.86|65.1|62.9|64.93|62.73|0
1640033250000|2021-12-20 20:47:30|64.97|62.77|64.97|62.77|65.1|62.9|64.97|62.77|0
1640033260000|2021-12-20 20:47:40|64.93|62.73|64.7|62.5|64.93|62.73|64.68|62.48|0
1640033270000|2021-12-20 20:47:50|64.63|62.43|64.34|62.14|64.63|62.43|64.34|62.14|0
1640033280000|2021-12-20 20:48:00|64.38|62.18|64.17|61.97|64.38|62.18|64.17|61.97|0
1640033290000|2021-12-20 20:48:10|64.13|61.93|64.17|61.97|64.17|61.97|64.13|61.93|0
1640033300000|2021-12-20 20:48:20|64.34|62.14|64.42|62.22|64.42|62.22|64.34|62.14|0
1640033310000|2021-12-20 20:48:30|64.51|62.31|64.55|62.35|64.55|62.35|64.51|62.31|0
1640033320000|2021-12-20 20:48:40|64.59|62.39|64.68|62.48|64.68|62.48|64.59|62.39|0
1640033330000|2021-12-20 20:48:50|64.72|62.52|64.72|62.52|64.72|62.52|64.68|62.48|0
1640033340000|2021-12-20 20:49:00|64.7|62.5|64.51|62.31|64.74|62.54|64.46|62.26|0
1640033350000|2021-12-20 20:49:10|64.42|62.22|64.59|62.39|64.59|62.39|64.42|62.22|0
1640033360000|2021-12-20 20:49:20|64.67|62.47|64.89|62.69|64.89|62.69|64.67|62.47|0
1640033370000|2021-12-20 20:49:30|64.93|62.73|64.84|62.64|64.93|62.73|64.8|62.6|0
1640033380000|2021-12-20 20:49:40|64.89|62.69|64.8|62.6|64.89|62.69|64.8|62.6|0
1640033390000|2021-12-20 20:49:50|64.84|62.64|64.72|62.52|64.84|62.64|64.72|62.52|0
1640033400000|2021-12-20 20:50:00|63.96|61.76|63.67|61.47|63.96|61.76|63.67|61.47|0
1640033410000|2021-12-20 20:50:10|63.92|61.72|63.71|61.51|63.92|61.72|63.71|61.51|0
1640033420000|2021-12-20 20:50:20|63.55|61.35|63.5|61.3|63.55|61.35|63.3|61.1|0
1640033430000|2021-12-20 20:50:30|63.38|61.18|63.17|60.97|63.42|61.22|63.17|60.97|0
1640033440000|2021-12-20 20:50:40|63.21|61.01|63.3|61.1|63.3|61.1|63.13|60.93|0
1640033450000|2021-12-20 20:50:50|63.26|61.06|63.05|60.85|63.26|61.06|63.05|60.85|0
1640033460000|2021-12-20 20:51:00|63.01|60.81|62.88|60.68|63.01|60.81|62.88|60.68|0
1640033470000|2021-12-20 20:51:10|63.01|60.81|63.09|60.89|63.09|60.89|63.01|60.81|0
1640033480000|2021-12-20 20:51:20|63.13|60.93|63.13|60.93|63.21|61.01|63.13|60.93|0
1640033490000|2021-12-20 20:51:30|63.21|61.01|63.17|60.97|63.42|61.22|63.17|60.97|0
1640033500000|2021-12-20 20:51:40|63.3|61.1|63.3|61.1|63.34|61.14|63.3|61.1|0
1640033510000|2021-12-20 20:51:50|63.34|61.14|63.42|61.22|63.42|61.22|63.3|61.1|0
1640033520000|2021-12-20 20:52:00|63.34|61.14|63.21|61.01|63.34|61.14|63.17|60.97|0
1640033530000|2021-12-20 20:52:10|63.25|61.05|63.3|61.1|63.3|61.1|63.25|61.05|0
1640033540000|2021-12-20 20:52:20|63.21|61.01|63.17|60.97|63.25|61.05|63.17|60.97|0
1640033550000|2021-12-20 20:52:30|63.25|61.05|63.3|61.1|63.34|61.14|63.25|61.05|0
1640033560000|2021-12-20 20:52:40|63.34|61.14|63.67|61.47|63.67|61.47|63.34|61.14|0
1640033570000|2021-12-20 20:52:50|63.46|61.26|63.42|61.22|63.5|61.3|63.42|61.22|0
1640033580000|2021-12-20 20:53:00|63.46|61.26|63.54|61.34|63.67|61.47|63.46|61.26|0
1640033590000|2021-12-20 20:53:10|63.58|61.38|63.5|61.3|63.58|61.38|63.5|61.3|0
1640033600000|2021-12-20 20:53:20|63.54|61.34|63.58|61.38|63.58|61.38|63.46|61.26|0
1640033610000|2021-12-20 20:53:30|63.63|61.43|63.75|61.55|63.75|61.55|63.63|61.43|0
1640033620000|2021-12-20 20:53:40|63.71|61.51|63.71|61.51|63.71|61.51|63.67|61.47|0
1640033630000|2021-12-20 20:53:50|63.67|61.47|63.58|61.38|63.71|61.51|63.58|61.38|0
1640033640000|2021-12-20 20:54:00|63.5|61.3|63.34|61.14|63.5|61.3|63.34|61.14|0
1640033650000|2021-12-20 20:54:10|63.25|61.05|63.17|60.97|63.25|61.05|63.17|60.97|0
1640033660000|2021-12-20 20:54:20|63.09|60.89|63.09|60.89|63.13|60.93|63.09|60.89|0
1640033670000|2021-12-20 20:54:30|63.13|60.93|63.13|60.93|63.13|60.93|63.13|60.93|0
1640033680000|2021-12-20 20:54:40|63.01|60.81|63.83|61.63|63.83|61.63|63.01|60.81|0
1640033690000|2021-12-20 20:54:50|63.63|61.43|63.79|61.59|63.79|61.59|63.63|61.43|0
1640033700000|2021-12-20 20:55:00|63.75|61.55|63.29|61.09|63.75|61.55|63.29|61.09|0
1640033710000|2021-12-20 20:55:10|63.25|61.05|63.63|61.43|63.63|61.43|63.25|61.05|0
1640033720000|2021-12-20 20:55:20|63.42|61.22|63.42|61.22|63.42|61.22|63.29|61.09|0
1640033730000|2021-12-20 20:55:30|63.38|61.18|63.33|61.13|63.42|61.22|63.33|61.13|0
1640033740000|2021-12-20 20:55:40|63.21|61.01|63.13|60.93|63.21|61.01|63.13|60.93|0
1640033750000|2021-12-20 20:55:50|63.17|60.97|63.13|60.93|63.21|61.01|63.13|60.93|0
1640033760000|2021-12-20 20:56:00|63.17|60.97|63.17|60.97|63.17|60.97|63.09|60.89|0
1640033770000|2021-12-20 20:56:10|63.09|60.89|63.09|60.89|63.09|60.89|63.05|60.85|0
1640033780000|2021-12-20 20:56:20|63.05|60.85|63.33|61.13|63.38|61.18|63.05|60.85|0
1640033790000|2021-12-20 20:56:30|63.38|61.18|63.17|60.97|63.38|61.18|63.17|60.97|0
1640033800000|2021-12-20 20:56:40|63.25|61.05|63.21|61.01|63.25|61.05|63.17|60.97|0
1640033810000|2021-12-20 20:56:50|63.17|60.97|63.11|60.91|63.17|60.97|63.09|60.89|0
1640033820000|2021-12-20 20:57:00|63.09|60.89|63.04|60.84|63.13|60.93|63.04|60.84|0
1640033830000|2021-12-20 20:57:10|62.88|60.68|62.72|60.52|62.88|60.68|62.72|60.52|0
1640033840000|2021-12-20 20:57:20|62.8|60.6|62.84|60.64|62.96|60.76|62.8|60.6|0
1640033850000|2021-12-20 20:57:30|62.76|60.56|62.8|60.6|62.8|60.6|62.76|60.56|0
1640033860000|2021-12-20 20:57:40|62.96|60.76|62.88|60.68|62.96|60.76|62.88|60.68|0
1640033870000|2021-12-20 20:57:50|62.76|60.56|62.84|60.64|62.84|60.64|62.76|60.56|0
1640033880000|2021-12-20 20:58:00|62.8|60.6|62.8|60.6|62.84|60.64|62.76|60.56|0
1640033890000|2021-12-20 20:58:10|62.88|60.68|62.88|60.68|62.88|60.68|62.84|60.64|0
1640033900000|2021-12-20 20:58:20|62.92|60.72|62.76|60.56|62.92|60.72|62.76|60.56|0
1640033910000|2021-12-20 20:58:30|62.84|60.64|62.8|60.6|62.84|60.64|62.8|60.6|0
1640033920000|2021-12-20 20:58:40|62.71|60.51|62.71|60.51|62.71|60.51|62.67|60.47|0
1640033930000|2021-12-20 20:58:50|62.67|60.47|62.59|60.39|62.67|60.47|62.59|60.39|0
1640033940000|2021-12-20 20:59:00|62.55|60.35|62.51|60.31|62.59|60.39|62.51|60.31|0
1640033950000|2021-12-20 20:59:10|62.67|60.47|62.71|60.51|62.71|60.51|62.63|60.43|0
1640033960000|2021-12-20 20:59:20|62.76|60.56|63.21|61.01|63.21|61.01|62.76|60.56|0
1640033970000|2021-12-20 20:59:30|63.25|61.05|63.21|61.01|63.29|61.09|63.21|61.01|0
1640033980000|2021-12-20 20:59:40|63.17|60.97|63.17|60.97|63.21|61.01|63.17|60.97|0
1640033990000|2021-12-20 20:59:50|63.13|60.93|63.25|61.05|63.58|61.38|63.13|60.93|0
1640034000000|2021-12-20 21:00:00|63|60.8|63|60.8|63|60.8|63|60.8|0
1640034010000|2021-12-20 21:00:10|63.13|60.93|63.66|61.46|63.66|61.46|63.13|60.93|0
1640034020000|2021-12-20 21:00:20|63.54|61.34|63.62|61.42|63.62|61.42|63.54|61.34|0
1640034030000|2021-12-20 21:00:30|63.58|61.38|63.62|61.42|63.62|61.42|63.58|61.38|0
1640034040000|2021-12-20 21:00:40|63.7|61.5|63.66|61.46|63.75|61.55|63.66|61.46|0
1640034050000|2021-12-20 21:00:50|63.54|61.34|63.5|61.3|63.58|61.38|63.5|61.3|0
1640034060000|2021-12-20 21:01:00|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1640034070000|2021-12-20 21:01:10|63.33|61.13|63.37|61.17|63.37|61.17|63.33|61.13|0
1640034080000|2021-12-20 21:01:20|63.41|61.21|63.37|61.17|63.41|61.21|63.37|61.17|0
1640034090000|2021-12-20 21:01:30|63.33|61.13|63.54|61.34|63.54|61.34|63.33|61.13|0
1640034100000|2021-12-20 21:01:40|63.5|61.3|63.37|61.17|63.5|61.3|63.37|61.17|0
1640034110000|2021-12-20 21:01:50|63.41|61.21|63.37|61.17|63.41|61.21|63.37|61.17|0
1640034120000|2021-12-20 21:02:00|63.41|61.21|63.37|61.17|63.41|61.21|63.37|61.17|0
1640034130000|2021-12-20 21:02:10|63.33|61.13|63.41|61.21|63.41|61.21|63.33|61.13|0
1640034140000|2021-12-20 21:02:20|63.37|61.17|63.37|61.17|63.37|61.17|63.37|61.17|0
1640034150000|2021-12-20 21:02:30|63.41|61.21|63.37|61.17|63.41|61.21|63.37|61.17|0
1640034160000|2021-12-20 21:02:40|63.41|61.21|63.41|61.21|63.41|61.21|63.41|61.21|0
1640034170000|2021-12-20 21:02:50|63.45|61.25|63.45|61.25|63.45|61.25|63.45|61.25|0
1640034180000|2021-12-20 21:03:00|63.41|61.21|63.29|61.09|63.41|61.21|63.29|61.09|0
1640034190000|2021-12-20 21:03:10|63.25|61.05|63.21|61.01|63.25|61.05|63.21|61.01|0
1640034200000|2021-12-20 21:03:20|63.25|61.05|63.12|60.92|63.25|61.05|63.12|60.92|0
1640034210000|2021-12-20 21:03:30|63.16|60.96|63.21|61.01|63.21|61.01|63.16|60.96|0
1640034220000|2021-12-20 21:03:40|63.19|60.99|63.16|60.96|63.19|60.99|63.16|60.96|0
1640034230000|2021-12-20 21:03:50|63.21|61.01|63.21|61.01|63.21|61.01|63.12|60.92|0
1640034240000|2021-12-20 21:04:00|63.25|61.05|63.12|60.92|63.25|61.05|63.12|60.92|0
1640034250000|2021-12-20 21:04:10|63.08|60.88|63.08|60.88|63.08|60.88|63.04|60.84|0
1640034260000|2021-12-20 21:04:20|63.04|60.84|63|60.8|63.04|60.84|63|60.8|0
1640034270000|2021-12-20 21:04:30|63.04|60.84|63|60.8|63.04|60.84|63|60.8|0
1640034280000|2021-12-20 21:04:40|63.04|60.84|63.04|60.84|63.04|60.84|63|60.8|0
1640034290000|2021-12-20 21:04:50|63.08|60.88|63.08|60.88|63.08|60.88|63.08|60.88|0
1640034300000|2021-12-20 21:05:00|63.16|60.96|63.16|60.96|63.25|61.05|63.12|60.92|0
1640034310000|2021-12-20 21:05:10|63.04|60.84|62.87|60.67|63.04|60.84|62.87|60.67|0
1640034320000|2021-12-20 21:05:20|62.79|60.59|62.51|60.31|62.79|60.59|62.51|60.31|0
1640034330000|2021-12-20 21:05:30|62.46|60.26|62.46|60.26|62.51|60.31|62.46|60.26|0
1640034340000|2021-12-20 21:05:40|62.51|60.31|62.51|60.31|62.53|60.33|62.51|60.31|0
1640034350000|2021-12-20 21:05:50|62.46|60.26|62.38|60.18|62.46|60.26|62.38|60.18|0
1640034360000|2021-12-20 21:06:00|62.34|60.14|62.38|60.18|62.38|60.18|62.34|60.14|0
1640034370000|2021-12-20 21:06:10|62.34|60.14|62.34|60.14|62.34|60.14|62.34|60.14|0
1640034380000|2021-12-20 21:06:20|62.38|60.18|62.38|60.18|62.38|60.18|62.38|60.18|0
1640034390000|2021-12-20 21:06:30|62.42|60.22|62.42|60.22|62.42|60.22|62.38|60.18|0
1640034400000|2021-12-20 21:06:40|62.38|60.18|62.34|60.14|62.42|60.22|62.34|60.14|0
1640034410000|2021-12-20 21:06:50|62.3|60.1|62.26|60.06|62.3|60.1|62.26|60.06|0
1640034420000|2021-12-20 21:07:00|62.22|60.02|62.26|60.06|62.26|60.06|62.22|60.02|0
1640034430000|2021-12-20 21:07:10|62.22|60.02|62.26|60.06|62.26|60.06|62.22|60.02|0
1640034440000|2021-12-20 21:07:20|62.3|60.1|62.3|60.1|62.3|60.1|62.3|60.1|0
1640034460000|2021-12-20 21:07:40|62.34|60.14|62.3|60.1|62.34|60.14|62.3|60.1|0
1640034470000|2021-12-20 21:07:50|62.26|60.06|62.34|60.14|62.34|60.14|62.26|60.06|0
1640034480000|2021-12-20 21:08:00|62.38|60.18|62.38|60.18|62.38|60.18|62.38|60.18|0
1640034490000|2021-12-20 21:08:10|62.3|60.1|62.3|60.1|62.3|60.1|62.3|60.1|0
1640034500000|2021-12-20 21:08:20|62.34|60.14|62.36|60.16|62.36|60.16|62.34|60.14|0
1640034510000|2021-12-20 21:08:30|62.34|60.14|62.38|60.18|62.38|60.18|62.34|60.14|0
1640034540000|2021-12-20 21:09:00|62.34|60.14|62.34|60.14|62.34|60.14|62.34|60.14|0
1640034550000|2021-12-20 21:09:10|62.3|60.1|62.34|60.14|62.34|60.14|62.26|60.06|0
1640034560000|2021-12-20 21:09:20|62.3|60.1|62.26|60.06|62.3|60.1|62.26|60.06|0
1640034570000|2021-12-20 21:09:30|62.22|60.02|62.22|60.02|62.22|60.02|62.22|60.02|0
1640034580000|2021-12-20 21:09:40|62.26|60.06|62.22|60.02|62.26|60.06|62.22|60.02|0
1640034600000|2021-12-20 21:10:00|62.14|59.94|62.14|59.94|62.14|59.94|62.14|59.94|0
1640034610000|2021-12-20 21:10:10|62.09|59.89|61.97|59.77|62.09|59.89|61.97|59.77|0
1640034620000|2021-12-20 21:10:20|61.93|59.73|61.81|59.61|61.93|59.73|61.81|59.61|0
1640034640000|2021-12-20 21:10:40|61.77|59.57|61.77|59.57|61.77|59.57|61.77|59.57|0
1640034650000|2021-12-20 21:10:50|61.81|59.61|61.81|59.61|61.81|59.61|61.81|59.61|0
1640034660000|2021-12-20 21:11:00|61.77|59.57|61.81|59.61|61.81|59.61|61.77|59.57|0
1640034670000|2021-12-20 21:11:10|61.77|59.57|61.81|59.61|61.81|59.61|61.77|59.57|0
1640034680000|2021-12-20 21:11:20|61.77|59.57|61.73|59.53|61.77|59.57|61.73|59.53|0
1640034690000|2021-12-20 21:11:30|61.69|59.49|61.73|59.53|61.73|59.53|61.69|59.49|0
1640034700000|2021-12-20 21:11:40|61.69|59.49|61.69|59.49|61.69|59.49|61.69|59.49|0
1640034710000|2021-12-20 21:11:50|61.61|59.41|61.61|59.41|61.61|59.41|61.61|59.41|0
1640034720000|2021-12-20 21:12:00|61.57|59.37|61.57|59.37|61.57|59.37|61.57|59.37|0
1640034730000|2021-12-20 21:12:10|61.61|59.41|61.57|59.37|61.61|59.41|61.57|59.37|0
1640034740000|2021-12-20 21:12:20|61.53|59.33|61.53|59.33|61.57|59.37|61.53|59.33|0
1640034750000|2021-12-20 21:12:30|61.57|59.37|61.53|59.33|61.57|59.37|61.53|59.33|0
1640034760000|2021-12-20 21:12:40|61.49|59.29|61.45|59.25|61.49|59.29|61.45|59.25|0
1640034770000|2021-12-20 21:12:50|61.49|59.29|61.49|59.29|61.49|59.29|61.49|59.29|0
1640034780000|2021-12-20 21:13:00|61.44|59.24|61.4|59.2|61.44|59.24|61.4|59.2|0
1640034800000|2021-12-20 21:13:20|61.32|59.12|61.4|59.2|61.4|59.2|61.32|59.12|0
1640034810000|2021-12-20 21:13:30|61.44|59.24|61.44|59.24|61.44|59.24|61.44|59.24|0
1640034820000|2021-12-20 21:13:40|61.4|59.2|61.32|59.12|61.4|59.2|61.32|59.12|0
1640034830000|2021-12-20 21:13:50|61.28|59.08|61.28|59.08|61.28|59.08|61.28|59.08|0
1640034840000|2021-12-20 21:14:00|61.24|59.04|61.36|59.16|61.36|59.16|61.24|59.04|0
1640034850000|2021-12-20 21:14:10|61.34|59.14|61.24|59.04|61.34|59.14|61.24|59.04|0
1640034860000|2021-12-20 21:14:20|61.28|59.08|61.28|59.08|61.32|59.12|61.28|59.08|0
1640034870000|2021-12-20 21:14:30|61.36|59.16|61.32|59.12|61.36|59.16|61.32|59.12|0
1640034880000|2021-12-20 21:14:40|61.28|59.08|61.28|59.08|61.32|59.12|61.28|59.08|0
1640034890000|2021-12-20 21:14:50|61.24|59.04|61.24|59.04|61.28|59.08|61.24|59.04|0
1640034930000|2021-12-20 21:15:30|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1640034940000|2021-12-20 21:15:40|61.6|59|61.68|59.08|61.68|59.08|61.6|59|0
1640034950000|2021-12-20 21:15:50|61.72|59.12|61.72|59.12|61.72|59.12|61.72|59.12|0
1640034960000|2021-12-20 21:16:00|61.68|59.08|61.72|59.12|61.72|59.12|61.68|59.08|0
1640034970000|2021-12-20 21:16:10|61.68|59.08|61.72|59.12|61.72|59.12|61.68|59.08|0
1640035010000|2021-12-20 21:16:50|61.8|59.2|61.84|59.24|61.84|59.24|61.8|59.2|0
1640035020000|2021-12-20 21:17:00|61.76|59.16|61.76|59.16|61.76|59.16|61.76|59.16|0
1640035030000|2021-12-20 21:17:10|61.72|59.12|61.68|59.08|61.72|59.12|61.68|59.08|0
1640035040000|2021-12-20 21:17:20|61.64|59.04|61.6|59|61.64|59.04|61.6|59|0
1640035050000|2021-12-20 21:17:30|61.56|58.96|61.56|58.96|61.56|58.96|61.52|58.92|0
1640035080000|2021-12-20 21:18:00|61.52|58.92|61.36|58.76|61.52|58.92|61.36|58.76|0
1640035090000|2021-12-20 21:18:10|61.32|58.72|61.32|58.72|61.36|58.76|61.32|58.72|0
1640035100000|2021-12-20 21:18:20|61.24|58.64|61.26|58.66|61.26|58.66|61.24|58.64|0
1640035110000|2021-12-20 21:18:30|61.24|58.64|61.28|58.68|61.28|58.68|61.24|58.64|0
1640035120000|2021-12-20 21:18:40|61.3|58.7|61.4|58.8|61.4|58.8|61.3|58.7|0
1640035130000|2021-12-20 21:18:50|61.44|58.84|61.48|58.88|61.48|58.88|61.44|58.84|0
1640035140000|2021-12-20 21:19:00|61.52|58.92|61.52|58.92|61.52|58.92|61.52|58.92|0
1640035170000|2021-12-20 21:19:30|61.56|58.96|61.56|58.96|61.56|58.96|61.56|58.96|0
1640035180000|2021-12-20 21:19:40|61.52|58.92|61.46|58.86|61.52|58.92|61.46|58.86|0
1640035190000|2021-12-20 21:19:50|61.36|58.76|61.24|58.64|61.36|58.76|61.2|58.6|0
1640035200000|2021-12-20 21:20:00|61.28|58.68|61.3|58.7|61.3|58.7|61.28|58.68|0
1640035210000|2021-12-20 21:20:10|61.32|58.72|61.36|58.76|61.36|58.76|61.28|58.68|0
1640035230000|2021-12-20 21:20:30|61.38|58.78|61.36|58.76|61.38|58.78|61.36|58.76|0
1640035240000|2021-12-20 21:20:40|61.32|58.72|61.36|58.76|61.36|58.76|61.32|58.72|0
1640035250000|2021-12-20 21:20:50|61.32|58.72|61.32|58.72|61.32|58.72|61.32|58.72|0
1640035260000|2021-12-20 21:21:00|61.36|58.76|61.32|58.72|61.36|58.76|61.32|58.72|0
1640035270000|2021-12-20 21:21:10|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1640035290000|2021-12-20 21:21:30|61.32|58.72|61.36|58.76|61.36|58.76|61.32|58.72|0
1640035300000|2021-12-20 21:21:40|61.32|58.72|61.28|58.68|61.32|58.72|61.28|58.68|0
1640035310000|2021-12-20 21:21:50|61.32|58.72|61.32|58.72|61.32|58.72|61.32|58.72|0
1640035320000|2021-12-20 21:22:00|61.44|58.84|61.38|58.78|61.44|58.84|61.38|58.78|0
1640035330000|2021-12-20 21:22:10|61.4|58.8|61.46|58.86|61.46|58.86|61.4|58.8|0
1640035340000|2021-12-20 21:22:20|61.44|58.84|61.48|58.88|61.48|58.88|61.44|58.84|0
1640035350000|2021-12-20 21:22:30|61.52|58.92|61.52|58.92|61.52|58.92|61.52|58.92|0
1640035360000|2021-12-20 21:22:40|61.54|58.94|61.56|58.96|61.56|58.96|61.54|58.94|0
1640035370000|2021-12-20 21:22:50|61.52|58.92|61.52|58.92|61.56|58.96|61.52|58.92|0
1640035380000|2021-12-20 21:23:00|61.54|58.94|61.56|58.96|61.56|58.96|61.54|58.94|0
1640035390000|2021-12-20 21:23:10|61.52|58.92|61.56|58.96|61.56|58.96|61.52|58.92|0
1640035400000|2021-12-20 21:23:20|61.52|58.92|61.52|58.92|61.56|58.96|61.52|58.92|0
1640035410000|2021-12-20 21:23:30|61.54|58.94|61.56|58.96|61.56|58.96|61.54|58.94|0
1640035430000|2021-12-20 21:23:50|61.52|58.92|61.52|58.92|61.52|58.92|61.52|58.92|0
1640035450000|2021-12-20 21:24:10|61.56|58.96|61.56|58.96|61.56|58.96|61.56|58.96|0
1640035470000|2021-12-20 21:24:30|61.54|58.94|61.54|58.94|61.54|58.94|61.52|58.92|0
1640035480000|2021-12-20 21:24:40|61.48|58.88|61.52|58.92|61.52|58.92|61.48|58.88|0
1640035490000|2021-12-20 21:24:50|61.48|58.88|61.48|58.88|61.48|58.88|61.48|58.88|0
1640035500000|2021-12-20 21:25:00|61.44|58.84|61.36|58.76|61.46|58.86|61.36|58.76|0
1640035510000|2021-12-20 21:25:10|61.4|58.8|61.42|58.82|61.42|58.82|61.4|58.8|0
1640035520000|2021-12-20 21:25:20|61.36|58.76|61.32|58.72|61.36|58.76|61.32|58.72|0
1640035530000|2021-12-20 21:25:30|61.23|58.63|61.38|58.78|61.38|58.78|61.23|58.63|0
1640035540000|2021-12-20 21:25:40|61.4|58.8|61.44|58.84|61.44|58.84|61.4|58.8|0
1640035550000|2021-12-20 21:25:50|61.48|58.88|61.46|58.86|61.48|58.88|61.46|58.86|0
1640035560000|2021-12-20 21:26:00|61.44|58.84|61.54|58.94|61.54|58.94|61.44|58.84|0
1640035570000|2021-12-20 21:26:10|61.52|58.92|61.35|58.75|61.52|58.92|61.35|58.75|0
1640035580000|2021-12-20 21:26:20|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1640035600000|2021-12-20 21:26:40|61.35|58.75|61.31|58.71|61.35|58.75|61.31|58.71|0
1640035610000|2021-12-20 21:26:50|61.27|58.67|61.3|58.7|61.31|58.71|61.27|58.67|0
1640035620000|2021-12-20 21:27:00|61.35|58.75|61.34|58.74|61.35|58.75|61.34|58.74|0
1640035630000|2021-12-20 21:27:10|61.35|58.75|61.33|58.73|61.35|58.75|61.33|58.73|0
1640035640000|2021-12-20 21:27:20|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1640035650000|2021-12-20 21:27:30|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1640035660000|2021-12-20 21:27:40|61.31|58.71|61.27|58.67|61.31|58.71|61.27|58.67|0
1640035670000|2021-12-20 21:27:50|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1640035690000|2021-12-20 21:28:10|61.35|58.75|61.43|58.83|61.43|58.83|61.35|58.75|0
1640035710000|2021-12-20 21:28:30|61.47|58.87|61.47|58.87|61.47|58.87|61.47|58.87|0
1640035720000|2021-12-20 21:28:40|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1640035730000|2021-12-20 21:28:50|61.35|58.75|61.39|58.79|61.39|58.79|61.35|58.75|0
1640035740000|2021-12-20 21:29:00|61.41|58.81|61.47|58.87|61.47|58.87|61.41|58.81|0
1640035750000|2021-12-20 21:29:10|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1640035760000|2021-12-20 21:29:20|61.39|58.79|61.41|58.81|61.41|58.81|61.37|58.77|0
1640035770000|2021-12-20 21:29:30|61.39|58.79|61.45|58.85|61.45|58.85|61.39|58.79|0
1640035780000|2021-12-20 21:29:40|61.47|58.87|61.47|58.87|61.47|58.87|61.47|58.87|0
1640035790000|2021-12-20 21:29:50|61.43|58.83|61.35|58.75|61.43|58.83|61.35|58.75|0
1640035800000|2021-12-20 21:30:00|61.31|58.71|61.23|58.63|61.31|58.71|61.19|58.59|0
1640035810000|2021-12-20 21:30:10|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1640035820000|2021-12-20 21:30:20|61.23|58.63|61.19|58.59|61.23|58.63|61.19|58.59|0
1640035830000|2021-12-20 21:30:30|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1640035840000|2021-12-20 21:30:40|61.27|58.67|61.23|58.63|61.27|58.67|61.23|58.63|0
1640035860000|2021-12-20 21:31:00|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1640035870000|2021-12-20 21:31:10|61.35|58.75|61.35|58.75|61.35|58.75|61.31|58.71|0
1640035880000|2021-12-20 21:31:20|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1640035900000|2021-12-20 21:31:40|61.35|58.75|61.35|58.75|61.35|58.75|61.35|58.75|0
1640035910000|2021-12-20 21:31:50|61.25|58.65|61.23|58.63|61.25|58.65|61.23|58.63|0
1640035920000|2021-12-20 21:32:00|61.25|58.65|61.27|58.67|61.27|58.67|61.25|58.65|0
1640035930000|2021-12-20 21:32:10|61.23|58.63|61.23|58.63|61.23|58.63|61.23|58.63|0
1640035940000|2021-12-20 21:32:20|61.27|58.67|61.27|58.67|61.27|58.67|61.27|58.67|0
1640035960000|2021-12-20 21:32:40|61.31|58.71|61.35|58.75|61.35|58.75|61.31|58.71|0
1640035970000|2021-12-20 21:32:50|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1640035980000|2021-12-20 21:33:00|61.31|58.71|61.39|58.79|61.39|58.79|61.31|58.71|0
1640035990000|2021-12-20 21:33:10|61.35|58.75|61.35|58.75|61.39|58.79|61.35|58.75|0
1640036010000|2021-12-20 21:33:30|61.39|58.79|61.43|58.83|61.43|58.83|61.39|58.79|0
1640036020000|2021-12-20 21:33:40|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1640036040000|2021-12-20 21:34:00|61.35|58.75|61.35|58.75|61.35|58.75|61.35|58.75|0
1640036060000|2021-12-20 21:34:20|61.39|58.79|61.43|58.83|61.43|58.83|61.39|58.79|0
1640036080000|2021-12-20 21:34:40|61.47|58.87|61.43|58.83|61.47|58.87|61.43|58.83|0
1640036090000|2021-12-20 21:34:50|61.47|58.87|61.47|58.87|61.47|58.87|61.47|58.87|0
1640036100000|2021-12-20 21:35:00|61.43|58.83|61.43|58.83|61.43|58.83|61.39|58.79|0
1640036110000|2021-12-20 21:35:10|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1640036140000|2021-12-20 21:35:40|61.41|58.81|61.41|58.81|61.41|58.81|61.41|58.81|0
1640036150000|2021-12-20 21:35:50|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1640036160000|2021-12-20 21:36:00|61.41|58.81|61.43|58.83|61.43|58.83|61.41|58.81|0
1640036170000|2021-12-20 21:36:10|61.39|58.79|61.43|58.83|61.43|58.83|61.39|58.79|0
1640036210000|2021-12-20 21:36:50|61.41|58.81|61.43|58.83|61.43|58.83|61.41|58.81|0
1640036220000|2021-12-20 21:37:00|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1640036250000|2021-12-20 21:37:30|61.31|58.71|61.31|58.71|61.35|58.75|61.31|58.71|0
1640036260000|2021-12-20 21:37:40|61.35|58.75|61.35|58.75|61.35|58.75|61.35|58.75|0
1640036270000|2021-12-20 21:37:50|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1640036300000|2021-12-20 21:38:20|61.35|58.75|61.35|58.75|61.35|58.75|61.35|58.75|0
1640036320000|2021-12-20 21:38:40|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1640036330000|2021-12-20 21:38:50|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1640036340000|2021-12-20 21:39:00|61.47|58.87|61.47|58.87|61.47|58.87|61.47|58.87|0
1640036350000|2021-12-20 21:39:10|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1640036360000|2021-12-20 21:39:20|61.45|58.85|61.45|58.85|61.45|58.85|61.45|58.85|0
1640036370000|2021-12-20 21:39:30|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1640036380000|2021-12-20 21:39:40|61.39|58.79|61.39|58.79|61.39|58.79|61.39|58.79|0
1640036390000|2021-12-20 21:39:50|61.35|58.75|61.33|58.73|61.35|58.75|61.33|58.73|0
1640036400000|2021-12-20 21:40:00|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1640036410000|2021-12-20 21:40:10|61.33|58.73|61.35|58.75|61.35|58.75|61.33|58.73|0
1640036420000|2021-12-20 21:40:20|61.37|58.77|61.39|58.79|61.39|58.79|61.37|58.77|0
1640036450000|2021-12-20 21:40:50|61.43|58.83|61.43|58.83|61.43|58.83|61.43|58.83|0
1640036460000|2021-12-20 21:41:00|61.47|58.87|61.43|58.83|61.47|58.87|61.43|58.83|0
1640036470000|2021-12-20 21:41:10|61.47|58.87|61.47|58.87|61.47|58.87|61.47|58.87|0
1640036500000|2021-12-20 21:41:40|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1640036510000|2021-12-20 21:41:50|61.51|58.91|61.51|58.91|61.51|58.91|61.51|58.91|0
1640036520000|2021-12-20 21:42:00|61.49|58.89|61.42|58.82|61.49|58.89|61.42|58.82|0
1640036530000|2021-12-20 21:42:10|61.38|58.78|61.3|58.7|61.38|58.78|61.3|58.7|0
1640036540000|2021-12-20 21:42:20|61.34|58.74|61.38|58.78|61.38|58.78|61.34|58.74|0
1640036550000|2021-12-20 21:42:30|61.37|58.77|61.38|58.78|61.38|58.78|61.37|58.77|0
1640036560000|2021-12-20 21:42:40|61.3|58.7|61.37|58.77|61.37|58.77|61.3|58.7|0
1640036570000|2021-12-20 21:42:50|61.34|58.74|61.34|58.74|61.34|58.74|61.32|58.72|0
1640036580000|2021-12-20 21:43:00|61.32|58.72|61.32|58.72|61.32|58.72|61.32|58.72|0
1640036590000|2021-12-20 21:43:10|61.26|58.66|61.26|58.66|61.26|58.66|61.26|58.66|0
1640036600000|2021-12-20 21:43:20|61.3|58.7|61.3|58.7|61.3|58.7|61.28|58.68|0
1640036610000|2021-12-20 21:43:30|61.28|58.68|61.3|58.7|61.3|58.7|61.28|58.68|0
1640036620000|2021-12-20 21:43:40|61.34|58.74|61.38|58.78|61.38|58.78|61.34|58.74|0
1640036640000|2021-12-20 21:44:00|61.36|58.76|61.38|58.78|61.38|58.78|61.34|58.74|0
1640036650000|2021-12-20 21:44:10|61.4|58.8|61.46|58.86|61.46|58.86|61.4|58.8|0
1640036680000|2021-12-20 21:44:40|61.5|58.9|61.5|58.9|61.5|58.9|61.5|58.9|0
1640036700000|2021-12-20 21:45:00|61.38|58.78|61.42|58.82|61.42|58.82|61.38|58.78|0
1640036710000|2021-12-20 21:45:10|61.46|58.86|61.46|58.86|61.46|58.86|61.46|58.86|0
1640036730000|2021-12-20 21:45:30|61.42|58.82|61.42|58.82|61.42|58.82|61.38|58.78|0
1640036760000|2021-12-20 21:46:00|61.38|58.78|61.38|58.78|61.42|58.82|61.38|58.78|0
1640036770000|2021-12-20 21:46:10|61.42|58.82|61.46|58.86|61.46|58.86|61.42|58.82|0
1640036780000|2021-12-20 21:46:20|61.5|58.9|61.5|58.9|61.5|58.9|61.5|58.9|0
1640036790000|2021-12-20 21:46:30|61.48|58.88|61.48|58.88|61.48|58.88|61.48|58.88|0
1640036800000|2021-12-20 21:46:40|61.46|58.86|61.46|58.86|61.5|58.9|61.46|58.86|0
1640036810000|2021-12-20 21:46:50|61.5|58.9|61.5|58.9|61.5|58.9|61.5|58.9|0
1640036820000|2021-12-20 21:47:00|61.54|58.94|61.54|58.94|61.54|58.94|61.54|58.94|0
1640036830000|2021-12-20 21:47:10|61.5|58.9|61.5|58.9|61.5|58.9|61.5|58.9|0
1640036840000|2021-12-20 21:47:20|61.54|58.94|61.52|58.92|61.54|58.94|61.52|58.92|0
1640036850000|2021-12-20 21:47:30|61.54|58.94|61.54|58.94|61.54|58.94|61.54|58.94|0
1640036870000|2021-12-20 21:47:50|61.5|58.9|61.5|58.9|61.5|58.9|61.5|58.9|0
1640036890000|2021-12-20 21:48:10|61.54|58.94|61.54|58.94|61.54|58.94|61.54|58.94|0
1640036940000|2021-12-20 21:49:00|61.5|58.9|61.5|58.9|61.5|58.9|61.5|58.9|0
1640036970000|2021-12-20 21:49:30|61.54|58.94|61.54|58.94|61.54|58.94|61.54|58.94|0
1640036990000|2021-12-20 21:49:50|61.5|58.9|61.5|58.9|61.5|58.9|61.5|58.9|0
1640037000000|2021-12-20 21:50:00|61.54|58.94|61.54|58.94|61.54|58.94|61.5|58.9|0
1640037010000|2021-12-20 21:50:10|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1640037050000|2021-12-20 21:50:50|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640037060000|2021-12-20 21:51:00|61.66|59.06|61.7|59.1|61.7|59.1|61.66|59.06|0
1640037090000|2021-12-20 21:51:30|61.66|59.06|61.62|59.02|61.66|59.06|61.62|59.02|0
1640037100000|2021-12-20 21:51:40|61.58|58.98|61.62|59.02|61.62|59.02|61.58|58.98|0
1640037110000|2021-12-20 21:51:50|61.6|59|61.58|58.98|61.6|59|61.58|58.98|0
1640037180000|2021-12-20 21:53:00|61.54|58.94|61.58|58.98|61.58|58.98|61.54|58.94|0
1640037190000|2021-12-20 21:53:10|61.62|59.02|61.58|58.98|61.62|59.02|61.58|58.98|0
1640037210000|2021-12-20 21:53:30|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640037220000|2021-12-20 21:53:40|61.66|59.06|61.62|59.02|61.66|59.06|61.62|59.02|0
1640037240000|2021-12-20 21:54:00|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1640037260000|2021-12-20 21:54:20|61.62|59.02|61.58|58.98|61.62|59.02|61.58|58.98|0
1640037270000|2021-12-20 21:54:30|61.62|59.02|61.66|59.06|61.66|59.06|61.62|59.02|0
1640037300000|2021-12-20 21:55:00|61.62|59.02|61.66|59.06|61.66|59.06|61.62|59.02|0
1640037330000|2021-12-20 21:55:30|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1640037380000|2021-12-20 21:56:20|61.68|59.08|61.68|59.08|61.68|59.08|61.68|59.08|0
1640037390000|2021-12-20 21:56:30|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1640037440000|2021-12-20 21:57:20|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1640037460000|2021-12-20 21:57:40|61.7|59.1|61.7|59.1|61.7|59.1|61.7|59.1|0
1640037530000|2021-12-20 21:58:50|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1640037540000|2021-12-20 21:59:00|61.62|59.02|61.66|59.06|61.66|59.06|61.62|59.02|0
1640037550000|2021-12-20 21:59:10|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640037560000|2021-12-20 21:59:20|61.66|59.06|61.7|59.1|61.7|59.1|61.66|59.06|0
1640037580000|2021-12-20 21:59:40|61.66|59.06|61.7|59.1|61.7|59.1|61.66|59.06|0
1640037590000|2021-12-20 21:59:50|61.68|59.08|61.64|59.04|61.68|59.08|61.64|59.04|0
1640037600000|2021-12-20 22:00:00|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1640037610000|2021-12-20 22:00:10|61.65|59.05|61.62|59.02|61.65|59.05|61.62|59.02|0
1640037650000|2021-12-20 22:00:50|61.64|59.04|61.64|59.04|61.67|59.07|61.64|59.04|0
1640037700000|2021-12-20 22:01:40|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1640037710000|2021-12-20 22:01:50|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640037780000|2021-12-20 22:03:00|61.65|59.05|61.65|59.05|61.65|59.05|61.65|59.05|0
1640037790000|2021-12-20 22:03:10|61.67|59.07|61.67|59.07|61.67|59.07|61.67|59.07|0
1640037800000|2021-12-20 22:03:20|61.66|59.06|61.66|59.06|61.66|59.06|61.66|59.06|0
1640037830000|2021-12-20 22:03:50|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1640037840000|2021-12-20 22:04:00|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640037910000|2021-12-20 22:05:10|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1640037920000|2021-12-20 22:05:20|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640038170000|2021-12-20 22:09:30|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1640038180000|2021-12-20 22:09:40|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1640038200000|2021-12-20 22:10:00|61.6|59|61.6|59|61.6|59|61.6|59|0
1640038220000|2021-12-20 22:10:20|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640038320000|2021-12-20 22:12:00|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1640038330000|2021-12-20 22:12:10|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640038360000|2021-12-20 22:12:40|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1640038390000|2021-12-20 22:13:10|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1640038410000|2021-12-20 22:13:30|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1640038440000|2021-12-20 22:14:00|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1640038450000|2021-12-20 22:14:10|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1640038460000|2021-12-20 22:14:20|61.57|58.97|61.61|59.01|61.61|59.01|61.57|58.97|0
1640038500000|2021-12-20 22:15:00|61.62|59.02|61.61|59.01|61.62|59.02|61.61|59.01|0
1640038510000|2021-12-20 22:15:10|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640038520000|2021-12-20 22:15:20|61.61|59.01|61.59|58.99|61.61|59.01|61.59|58.99|0
1640038550000|2021-12-20 22:15:50|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1640038580000|2021-12-20 22:16:20|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640038590000|2021-12-20 22:16:30|61.6|59|61.61|59.01|61.61|59.01|61.6|59|0
1640038610000|2021-12-20 22:16:50|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640038770000|2021-12-20 22:19:30|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1640038890000|2021-12-20 22:21:30|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1640038930000|2021-12-20 22:22:10|61.63|59.03|61.63|59.03|61.63|59.03|61.63|59.03|0
1640039040000|2021-12-20 22:24:00|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640039070000|2021-12-20 22:24:30|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1640039110000|2021-12-20 22:25:10|61.62|59.02|61.62|59.02|61.62|59.02|61.62|59.02|0
1640039290000|2021-12-20 22:28:10|61.52|58.92|61.57|58.97|61.57|58.97|61.52|58.92|0
1640039300000|2021-12-20 22:28:20|61.56|58.96|61.56|58.96|61.56|58.96|61.56|58.96|0
1640039320000|2021-12-20 22:28:40|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1640039340000|2021-12-20 22:29:00|61.56|58.96|61.56|58.96|61.56|58.96|61.56|58.96|0
1640039350000|2021-12-20 22:29:10|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1640039570000|2021-12-20 22:32:50|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1640039590000|2021-12-20 22:33:10|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1640039670000|2021-12-20 22:34:30|61.6|59|61.6|59|61.6|59|61.6|59|0
1640039950000|2021-12-20 22:39:10|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1640040220000|2021-12-20 22:43:40|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1640040230000|2021-12-20 22:43:50|61.61|59.01|61.61|59.01|61.61|59.01|61.61|59.01|0
1640040250000|2021-12-20 22:44:10|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1640040320000|2021-12-20 22:45:20|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1640040330000|2021-12-20 22:45:30|61.56|58.96|61.56|58.96|61.56|58.96|61.56|58.96|0
1640040360000|2021-12-20 22:46:00|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1640040400000|2021-12-20 22:46:40|61.58|58.98|61.57|58.97|61.58|58.98|61.57|58.97|0
1640040830000|2021-12-20 22:53:50|61.52|58.92|61.52|58.92|61.52|58.92|61.52|58.92|0
1640040850000|2021-12-20 22:54:10|61.51|58.91|61.51|58.91|61.51|58.91|61.51|58.91|0
1640040940000|2021-12-20 22:55:40|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1640041010000|2021-12-20 22:56:50|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1640041030000|2021-12-20 22:57:10|61.59|58.99|61.59|58.99|61.59|58.99|61.59|58.99|0
1640041060000|2021-12-20 22:57:40|61.58|58.98|61.58|58.98|61.58|58.98|61.58|58.98|0
1640041070000|2021-12-20 22:57:50|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1640041170000|2021-12-20 22:59:30|61.58|58.98|61.57|58.97|61.58|58.98|61.57|58.97|0
1640041190000|2021-12-20 22:59:50|61.55|58.95|61.51|58.91|61.55|58.95|61.51|58.91|0
1640041200000|2021-12-20 23:00:00|61.52|58.92|61.08|58.48|61.52|58.92|61.08|58.48|0
1640041210000|2021-12-20 23:00:10|61.04|58.44|61.16|58.56|61.16|58.56|61.04|58.44|0
1640041220000|2021-12-20 23:00:20|61.17|58.57|61.21|58.61|61.25|58.65|61.17|58.57|0
1640041230000|2021-12-20 23:00:30|61.2|58.6|61.21|58.61|61.21|58.61|61.17|58.57|0
1640041240000|2021-12-20 23:00:40|61.19|58.59|61.27|58.67|61.28|58.68|61.19|58.59|0
1640041250000|2021-12-20 23:00:50|61.21|58.61|61.15|58.55|61.21|58.61|61.15|58.55|0
1640041260000|2021-12-20 23:01:00|61.11|58.51|61.03|58.43|61.11|58.51|61.03|58.43|0
1640041270000|2021-12-20 23:01:10|60.93|58.33|60.99|58.39|60.99|58.39|60.93|58.33|0
1640041280000|2021-12-20 23:01:20|60.97|58.37|61.07|58.47|61.07|58.47|60.97|58.37|0
1640041290000|2021-12-20 23:01:30|61.09|58.49|61.05|58.45|61.13|58.53|61.05|58.45|0
1640041300000|2021-12-20 23:01:40|61.07|58.47|61.13|58.53|61.13|58.53|61.07|58.47|0
1640041310000|2021-12-20 23:01:50|61.15|58.55|61.23|58.63|61.25|58.65|61.15|58.55|0
1640041320000|2021-12-20 23:02:00|61.29|58.69|61.25|58.65|61.29|58.69|61.25|58.65|0
1640041330000|2021-12-20 23:02:10|61.21|58.61|61.21|58.61|61.21|58.61|61.21|58.61|0
1640041350000|2021-12-20 23:02:30|61.17|58.57|61.17|58.57|61.19|58.59|61.17|58.57|0
1640041360000|2021-12-20 23:02:40|61.19|58.59|61.23|58.63|61.23|58.63|61.19|58.59|0
1640041370000|2021-12-20 23:02:50|61.21|58.61|61.23|58.63|61.25|58.65|61.21|58.61|0
1640041380000|2021-12-20 23:03:00|61.29|58.69|61.37|58.77|61.37|58.77|61.29|58.69|0
1640041390000|2021-12-20 23:03:10|61.41|58.81|61.29|58.69|61.41|58.81|61.29|58.69|0
1640041400000|2021-12-20 23:03:20|61.31|58.71|61.23|58.63|61.31|58.71|61.23|58.63|0
1640041410000|2021-12-20 23:03:30|61.25|58.65|61.25|58.65|61.27|58.67|61.25|58.65|0
1640041420000|2021-12-20 23:03:40|61.31|58.71|61.31|58.71|61.31|58.71|61.31|58.71|0
1640041430000|2021-12-20 23:03:50|61.33|58.73|61.33|58.73|61.33|58.73|61.33|58.73|0
1640041440000|2021-12-20 23:04:00|61.37|58.77|61.37|58.77|61.37|58.77|61.37|58.77|0
1640041450000|2021-12-20 23:04:10|61.39|58.79|61.45|58.85|61.49|58.89|61.39|58.79|0
1640041460000|2021-12-20 23:04:20|61.49|58.89|61.53|58.93|61.53|58.93|61.49|58.89|0
1640041470000|2021-12-20 23:04:30|61.57|58.97|61.61|59.01|61.61|59.01|61.57|58.97|0
1640041500000|2021-12-20 23:05:00|61.51|58.91|61.51|58.91|61.53|58.93|61.49|58.89|0
1640041510000|2021-12-20 23:05:10|61.53|58.93|61.53|58.93|61.53|58.93|61.53|58.93|0
1640041520000|2021-12-20 23:05:20|61.57|58.97|61.57|58.97|61.57|58.97|61.51|58.91|0
1640041530000|2021-12-20 23:05:30|61.55|58.95|61.55|58.95|61.55|58.95|61.53|58.93|0
1640041540000|2021-12-20 23:05:40|61.61|59.01|61.57|58.97|61.61|59.01|61.57|58.97|0
1640041550000|2021-12-20 23:05:50|61.53|58.93|61.49|58.89|61.53|58.93|61.49|58.89|0
1640041560000|2021-12-20 23:06:00|61.51|58.91|61.51|58.91|61.51|58.91|61.49|58.89|0
1640041570000|2021-12-20 23:06:10|61.53|58.93|61.49|58.89|61.57|58.97|61.49|58.89|0
1640041580000|2021-12-20 23:06:20|61.51|58.91|61.53|58.93|61.53|58.93|61.51|58.91|0
1640041590000|2021-12-20 23:06:30|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1640041600000|2021-12-20 23:06:40|61.53|58.93|61.45|58.85|61.53|58.93|61.45|58.85|0
1640041610000|2021-12-20 23:06:50|61.37|58.77|61.39|58.79|61.39|58.79|61.33|58.73|0
1640041620000|2021-12-20 23:07:00|61.37|58.77|61.43|58.83|61.43|58.83|61.37|58.77|0
1640041630000|2021-12-20 23:07:10|61.41|58.81|61.49|58.89|61.49|58.89|61.41|58.81|0
1640041640000|2021-12-20 23:07:20|61.45|58.85|61.45|58.85|61.45|58.85|61.45|58.85|0
1640041650000|2021-12-20 23:07:30|61.43|58.83|61.41|58.81|61.45|58.85|61.41|58.81|0
1640041660000|2021-12-20 23:07:40|61.45|58.85|61.45|58.85|61.45|58.85|61.45|58.85|0
1640041670000|2021-12-20 23:07:50|61.47|58.87|61.55|58.95|61.55|58.95|61.47|58.87|0
1640041680000|2021-12-20 23:08:00|61.57|58.97|61.55|58.95|61.57|58.97|61.55|58.95|0
1640041690000|2021-12-20 23:08:10|61.53|58.93|61.53|58.93|61.53|58.93|61.49|58.89|0
1640041700000|2021-12-20 23:08:20|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1640041710000|2021-12-20 23:08:30|61.55|58.95|61.55|58.95|61.55|58.95|61.55|58.95|0
1640041720000|2021-12-20 23:08:40|61.57|58.97|61.57|58.97|61.57|58.97|61.57|58.97|0
1640041730000|2021-12-20 23:08:50|61.53|58.93|61.53|58.93|61.55|58.95|61.53|58.93|0
1640041740000|2021-12-20 23:09:00|61.45|58.85|61.45|58.85|61.45|58.85|61.45|58.85|0
1640041750000|2021-12-20 23:09:10|61.47|58.87|61.43|58.83|61.47|58.87|61.43|58.83|0
1640041760000|2021-12-20 23:09:20|61.41|58.81|61.37|58.77|61.41|58.81|61.37|58.77|0
1640041770000|2021-12-20 23:09:30|61.41|58.81|61.41|58.81|61.41|58.81|61.41|58.81|0
1640041780000|2021-12-20 23:09:40|61.37|58.77|61.37|58.77|61.37|58.77|61.37|58.77|0
1640041800000|2021-12-20 23:10:00|61.41|58.81|61.45|58.85|61.45|58.85|61.41|58.81|0
1640041810000|2021-12-20 23:10:10|61.53|58.93|61.49|58.89|61.53|58.93|61.49|58.89|0
1640041820000|2021-12-20 23:10:20|61.45|58.85|61.47|58.87|61.47|58.87|61.45|58.85|0
1640041830000|2021-12-20 23:10:30|61.45|58.85|61.45|58.85|61.45|58.85|61.45|58.85|0
1640041840000|2021-12-20 23:10:40|61.41|58.81|61.33|58.73|61.41|58.81|61.33|58.73|0
1640041850000|2021-12-20 23:10:50|61.37|58.77|61.33|58.73|61.37|58.77|61.33|58.73|0
1640041860000|2021-12-20 23:11:00|61.31|58.71|61.33|58.73|61.33|58.73|61.31|58.71|0
1640041870000|2021-12-20 23:11:10|61.29|58.69|61.31|58.71|61.31|58.71|61.29|58.69|0
1640041880000|2021-12-20 23:11:20|61.29|58.69|61.27|58.67|61.29|58.69|61.27|58.67|0
1640041890000|2021-12-20 23:11:30|61.25|58.65|61.29|58.69|61.29|58.69|61.25|58.65|0
1640041900000|2021-12-20 23:11:40|61.31|58.71|61.35|58.75|61.35|58.75|61.31|58.71|0
1640041910000|2021-12-20 23:11:50|61.41|58.81|61.41|58.81|61.45|58.85|61.41|58.81|0
1640041920000|2021-12-20 23:12:00|61.37|58.77|61.33|58.73|61.37|58.77|61.33|58.73|0
1640041930000|2021-12-20 23:12:10|61.31|58.71|61.29|58.69|61.31|58.71|61.27|58.67|0
1640041940000|2021-12-20 23:12:20|61.31|58.71|61.29|58.69|61.31|58.71|61.25|58.65|0
1640041950000|2021-12-20 23:12:30|61.31|58.71|61.39|58.79|61.39|58.79|61.31|58.71|0
1640041960000|2021-12-20 23:12:40|61.41|58.81|61.49|58.89|61.49|58.89|61.41|58.81|0
1640041980000|2021-12-20 23:13:00|61.53|58.93|61.53|58.93|61.53|58.93|61.53|58.93|0
1640041990000|2021-12-20 23:13:10|61.51|58.91|61.51|58.91|61.51|58.91|61.51|58.91|0
1640042000000|2021-12-20 23:13:20|61.43|58.83|61.49|58.89|61.49|58.89|61.43|58.83|0
1640042020000|2021-12-20 23:13:40|61.47|58.87|61.49|58.89|61.49|58.89|61.47|58.87|0
1640042050000|2021-12-20 23:14:10|61.45|58.85|61.49|58.89|61.49|58.89|61.45|58.85|0
1640042060000|2021-12-20 23:14:20|61.47|58.87|61.49|58.89|61.49|58.89|61.47|58.87|0
1640042070000|2021-12-20 23:14:30|61.45|58.85|61.43|58.83|61.45|58.85|61.43|58.83|0
1640042080000|2021-12-20 23:14:40|61.45|58.85|61.45|58.85|61.45|58.85|61.45|58.85|0
1640042090000|2021-12-20 23:14:50|61.41|58.81|61.41|58.81|61.41|58.81|61.41|58.81|0
1640042100000|2021-12-20 23:15:00|61.33|58.73|61.31|58.71|61.33|58.73|61.31|58.71|0
1640042110000|2021-12-20 23:15:10|61.35|58.75|61.41|58.81|61.41|58.81|61.35|58.75|0
1640042120000|2021-12-20 23:15:20|61.39|58.79|61.37|58.77|61.39|58.79|61.37|58.77|0
1640042130000|2021-12-20 23:15:30|61.32|58.72|61.37|58.77|61.37|58.77|61.32|58.72|0
1640042140000|2021-12-20 23:15:40|61.41|58.81|61.49|58.89|61.49|58.89|61.41|58.81|0
1640042150000|2021-12-20 23:15:50|61.45|58.85|61.53|58.93|61.53|58.93|61.45|58.85|0
1640042170000|2021-12-20 23:16:10|61.57|58.97|61.69|59.09|61.69|59.09|61.57|58.97|0
1640042180000|2021-12-20 23:16:20|61.65|59.05|61.65|59.05|61.65|59.05|61.65|59.05|0
1640042190000|2021-12-20 23:16:30|61.61|59.01|61.57|58.97|61.63|59.03|61.57|58.97|0
1640042200000|2021-12-20 23:16:40|61.61|59.01|61.59|58.99|61.61|59.01|61.59|58.99|0
1640042210000|2021-12-20 23:16:50|61.57|58.97|61.59|58.99|61.59|58.99|61.57|58.97|0
1640042220000|2021-12-20 23:17:00|61.61|59.01|61.55|58.95|61.61|59.01|61.52|58.92|0
1640042230000|2021-12-20 23:17:10|61.61|59.01|61.61|59.01|61.63|59.03|61.61|59.01|0
1640042240000|2021-12-20 23:17:20|61.52|58.92|61.52|58.92|61.55|58.95|61.52|58.92|0
1640042250000|2021-12-20 23:17:30|61.44|58.84|61.4|58.8|61.44|58.84|61.4|58.8|0
1640042260000|2021-12-20 23:17:40|61.36|58.76|61.36|58.76|61.36|58.76|61.36|58.76|0
1640042270000|2021-12-20 23:17:50|61.32|58.72|61.4|58.8|61.4|58.8|61.32|58.72|0
1640042280000|2021-12-20 23:18:00|61.46|58.86|61.4|58.8|61.46|58.86|61.4|58.8|0
1640042290000|2021-12-20 23:18:10|61.36|58.76|61.36|58.76|61.36|58.76|61.36|58.76|0
1640042300000|2021-12-20 23:18:20|61.32|58.72|61.32|58.72|61.32|58.72|61.32|58.72|0
1640042310000|2021-12-20 23:18:30|61.24|58.64|61.24|58.64|61.24|58.64|61.24|58.64|0
1640042320000|2021-12-20 23:18:40|61.26|58.66|61.2|58.6|61.26|58.66|61.2|58.6|0
1640042330000|2021-12-20 23:18:50|61.16|58.56|61.18|58.58|61.2|58.6|61.16|58.56|0
1640042340000|2021-12-20 23:19:00|61.16|58.56|61.16|58.56|61.16|58.56|61.16|58.56|0
1640042350000|2021-12-20 23:19:10|61.18|58.58|61.2|58.6|61.2|58.6|61.18|58.58|0
1640042360000|2021-12-20 23:19:20|61.16|58.56|61.06|58.46|61.16|58.56|61.04|58.44|0
1640042370000|2021-12-20 23:19:30|61.08|58.48|61.06|58.46|61.08|58.48|61.06|58.46|0
1640042380000|2021-12-20 23:19:40|61.08|58.48|61.18|58.58|61.18|58.58|61.08|58.48|0
1640042390000|2021-12-20 23:19:50|61.16|58.56|61.08|58.48|61.24|58.64|61.08|58.48|0
1640042400000|2021-12-20 23:20:00|61.04|58.44|61.08|58.48|61.08|58.48|61.04|58.44|0
1640042410000|2021-12-20 23:20:10|61.12|58.52|61.16|58.56|61.16|58.56|61.12|58.52|0
1640042420000|2021-12-20 23:20:20|61.12|58.52|61.08|58.48|61.16|58.56|61.08|58.48|0
1640042430000|2021-12-20 23:20:30|61.04|58.44|61.04|58.44|61.08|58.48|61.04|58.44|0
1640042440000|2021-12-20 23:20:40|61.08|58.48|61.08|58.48|61.08|58.48|61.06|58.46|0
1640042450000|2021-12-20 23:20:50|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1640042460000|2021-12-20 23:21:00|61.08|58.48|61.04|58.44|61.08|58.48|61|58.4|0
1640042470000|2021-12-20 23:21:10|61.08|58.48|61|58.4|61.08|58.48|61|58.4|0
1640042480000|2021-12-20 23:21:20|61.04|58.44|61.04|58.44|61.08|58.48|61.04|58.44|0
1640042490000|2021-12-20 23:21:30|61|58.4|61|58.4|61|58.4|61|58.4|0
1640042500000|2021-12-20 23:21:40|60.98|58.38|60.96|58.36|61|58.4|60.96|58.36|0
1640042510000|2021-12-20 23:21:50|60.98|58.38|61|58.4|61|58.4|60.98|58.38|0
1640042520000|2021-12-20 23:22:00|60.96|58.36|60.98|58.38|61|58.4|60.96|58.36|0
1640042530000|2021-12-20 23:22:10|60.96|58.36|60.92|58.32|60.96|58.36|60.92|58.32|0
1640042540000|2021-12-20 23:22:20|60.94|58.34|60.94|58.34|60.94|58.34|60.94|58.34|0
1640042550000|2021-12-20 23:22:30|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1640042560000|2021-12-20 23:22:40|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1640042580000|2021-12-20 23:23:00|60.92|58.32|60.9|58.3|60.92|58.32|60.9|58.3|0
1640042590000|2021-12-20 23:23:10|60.88|58.28|60.84|58.24|60.88|58.28|60.84|58.24|0
1640042600000|2021-12-20 23:23:20|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1640042610000|2021-12-20 23:23:30|60.8|58.2|60.84|58.24|60.84|58.24|60.8|58.2|0
1640042620000|2021-12-20 23:23:40|60.82|58.22|60.76|58.16|60.82|58.22|60.76|58.16|0
1640042630000|2021-12-20 23:23:50|60.72|58.12|60.76|58.16|60.76|58.16|60.72|58.12|0
1640042640000|2021-12-20 23:24:00|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1640042650000|2021-12-20 23:24:10|60.76|58.16|60.72|58.12|60.78|58.18|60.72|58.12|0
1640042670000|2021-12-20 23:24:30|60.76|58.16|60.76|58.16|60.8|58.2|60.76|58.16|0
1640042680000|2021-12-20 23:24:40|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1640042700000|2021-12-20 23:25:00|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1640042710000|2021-12-20 23:25:10|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1640042720000|2021-12-20 23:25:20|60.6|58|60.6|58|60.6|58|60.6|58|0
1640042740000|2021-12-20 23:25:40|60.56|57.96|60.56|57.96|60.56|57.96|60.56|57.96|0
1640042750000|2021-12-20 23:25:50|60.6|58|60.6|58|60.6|58|60.6|58|0
1640042770000|2021-12-20 23:26:10|60.56|57.96|60.6|58|60.6|58|60.56|57.96|0
1640042810000|2021-12-20 23:26:50|60.64|58.04|60.64|58.04|60.64|58.04|60.64|58.04|0
1640042820000|2021-12-20 23:27:00|60.6|58|60.6|58|60.6|58|60.6|58|0
1640042830000|2021-12-20 23:27:10|60.58|57.98|60.6|58|60.6|58|60.58|57.98|0
1640042840000|2021-12-20 23:27:20|60.56|57.96|60.56|57.96|60.56|57.96|60.56|57.96|0
1640042850000|2021-12-20 23:27:30|60.6|58|60.6|58|60.6|58|60.58|57.98|0
1640042860000|2021-12-20 23:27:40|60.58|57.98|60.68|58.08|60.68|58.08|60.58|57.98|0
1640042870000|2021-12-20 23:27:50|60.72|58.12|60.76|58.16|60.76|58.16|60.72|58.12|0
1640042880000|2021-12-20 23:28:00|60.72|58.12|60.72|58.12|60.72|58.12|60.72|58.12|0
1640042890000|2021-12-20 23:28:10|60.74|58.14|60.72|58.12|60.76|58.16|60.72|58.12|0
1640042910000|2021-12-20 23:28:30|60.68|58.08|60.64|58.04|60.68|58.08|60.64|58.04|0
1640042920000|2021-12-20 23:28:40|60.6|58|60.6|58|60.6|58|60.6|58|0
1640042940000|2021-12-20 23:29:00|60.56|57.96|60.6|58|60.6|58|60.56|57.96|0
1640042960000|2021-12-20 23:29:20|60.56|57.96|60.6|58|60.6|58|60.56|57.96|0
1640042980000|2021-12-20 23:29:40|60.56|57.96|60.56|57.96|60.56|57.96|60.56|57.96|0
1640042990000|2021-12-20 23:29:50|60.6|58|60.6|58|60.6|58|60.6|58|0
1640043000000|2021-12-20 23:30:00|60.56|57.96|60.56|57.96|60.56|57.96|60.48|57.88|0
1640043010000|2021-12-20 23:30:10|60.52|57.92|60.5|57.9|60.56|57.96|60.5|57.9|0
1640043020000|2021-12-20 23:30:20|60.48|57.88|60.5|57.9|60.52|57.92|60.48|57.88|0
1640043030000|2021-12-20 23:30:30|60.48|57.88|60.46|57.86|60.48|57.88|60.46|57.86|0
1640043050000|2021-12-20 23:30:50|60.44|57.84|60.44|57.84|60.44|57.84|60.44|57.84|0
1640043060000|2021-12-20 23:31:00|60.48|57.88|60.48|57.88|60.5|57.9|60.48|57.88|0
1640043070000|2021-12-20 23:31:10|60.52|57.92|60.52|57.92|60.52|57.92|60.52|57.92|0
1640043080000|2021-12-20 23:31:20|60.56|57.96|60.52|57.92|60.56|57.96|60.52|57.92|0
1640043090000|2021-12-20 23:31:30|60.56|57.96|60.56|57.96|60.56|57.96|60.56|57.96|0
1640043110000|2021-12-20 23:31:50|60.52|57.92|60.52|57.92|60.52|57.92|60.52|57.92|0
1640043120000|2021-12-20 23:32:00|60.48|57.88|60.48|57.88|60.48|57.88|60.48|57.88|0
1640043140000|2021-12-20 23:32:20|60.46|57.86|60.48|57.88|60.48|57.88|60.44|57.84|0
1640043150000|2021-12-20 23:32:30|60.5|57.9|60.5|57.9|60.5|57.9|60.5|57.9|0
1640043160000|2021-12-20 23:32:40|60.46|57.86|60.46|57.86|60.46|57.86|60.46|57.86|0
1640043170000|2021-12-20 23:32:50|60.48|57.88|60.46|57.86|60.48|57.88|60.46|57.86|0
1640043180000|2021-12-20 23:33:00|60.44|57.84|60.44|57.84|60.44|57.84|60.44|57.84|0
1640043230000|2021-12-20 23:33:50|60.42|57.82|60.44|57.84|60.44|57.84|60.42|57.82|0
1640043240000|2021-12-20 23:34:00|60.48|57.88|60.44|57.84|60.48|57.88|60.44|57.84|0
1640043250000|2021-12-20 23:34:10|60.48|57.88|60.48|57.88|60.48|57.88|60.48|57.88|0
1640043260000|2021-12-20 23:34:20|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1640043300000|2021-12-20 23:35:00|60.44|57.84|60.43|57.83|60.44|57.84|60.42|57.82|0
1640043310000|2021-12-20 23:35:10|60.42|57.82|60.36|57.76|60.42|57.82|60.36|57.76|0
1640043320000|2021-12-20 23:35:20|60.4|57.8|60.4|57.8|60.4|57.8|60.4|57.8|0
1640043330000|2021-12-20 23:35:30|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1640043350000|2021-12-20 23:35:50|60.46|57.86|60.46|57.86|60.46|57.86|60.46|57.86|0
1640043360000|2021-12-20 23:36:00|60.47|57.87|60.39|57.79|60.47|57.87|60.39|57.79|0
1640043370000|2021-12-20 23:36:10|60.42|57.82|60.42|57.82|60.42|57.82|60.42|57.82|0
1640043380000|2021-12-20 23:36:20|60.39|57.79|60.35|57.75|60.39|57.79|60.35|57.75|0
1640043390000|2021-12-20 23:36:30|60.32|57.72|60.32|57.72|60.32|57.72|60.32|57.72|0
1640043400000|2021-12-20 23:36:40|60.28|57.68|60.32|57.72|60.35|57.75|60.28|57.68|0
1640043410000|2021-12-20 23:36:50|60.28|57.68|60.34|57.74|60.35|57.75|60.28|57.68|0
1640043420000|2021-12-20 23:37:00|60.31|57.71|60.31|57.71|60.31|57.71|60.31|57.71|0
1640043430000|2021-12-20 23:37:10|60.35|57.75|60.35|57.75|60.35|57.75|60.35|57.75|0
1640043440000|2021-12-20 23:37:20|60.34|57.74|60.34|57.74|60.34|57.74|60.34|57.74|0
1640043450000|2021-12-20 23:37:30|60.35|57.75|60.31|57.71|60.35|57.75|60.31|57.71|0
1640043460000|2021-12-20 23:37:40|60.35|57.75|60.34|57.74|60.35|57.75|60.34|57.74|0
1640043470000|2021-12-20 23:37:50|60.31|57.71|60.31|57.71|60.31|57.71|60.31|57.71|0
1640043480000|2021-12-20 23:38:00|60.3|57.7|60.3|57.7|60.3|57.7|60.3|57.7|0
1640043490000|2021-12-20 23:38:10|60.31|57.71|60.31|57.71|60.31|57.71|60.3|57.7|0
1640043500000|2021-12-20 23:38:20|60.3|57.7|60.3|57.7|60.3|57.7|60.3|57.7|0
1640043510000|2021-12-20 23:38:30|60.31|57.71|60.29|57.69|60.31|57.71|60.29|57.69|0
1640043520000|2021-12-20 23:38:40|60.27|57.67|60.27|57.67|60.27|57.67|60.27|57.67|0
1640043530000|2021-12-20 23:38:50|60.23|57.63|60.23|57.63|60.23|57.63|60.23|57.63|0
1640043540000|2021-12-20 23:39:00|60.16|57.56|60.16|57.56|60.16|57.56|60.16|57.56|0
1640043550000|2021-12-20 23:39:10|60.08|57.48|60|57.4|60.08|57.48|60|57.4|0
1640043560000|2021-12-20 23:39:20|60.04|57.44|60.08|57.48|60.08|57.48|60.04|57.44|0
1640043570000|2021-12-20 23:39:30|60.06|57.46|60.08|57.48|60.08|57.48|60.06|57.46|0
1640043580000|2021-12-20 23:39:40|60.16|57.56|60.12|57.52|60.16|57.56|60.12|57.52|0
1640043590000|2021-12-20 23:39:50|60.14|57.54|60.12|57.52|60.16|57.56|60.12|57.52|0
1640043610000|2021-12-20 23:40:10|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1640043620000|2021-12-20 23:40:20|60.06|57.46|60.08|57.48|60.08|57.48|60.06|57.46|0
1640043630000|2021-12-20 23:40:30|60.04|57.44|60.04|57.44|60.04|57.44|60.04|57.44|0
1640043640000|2021-12-20 23:40:40|60.1|57.5|60.19|57.59|60.19|57.59|60.1|57.5|0
1640043650000|2021-12-20 23:40:50|60.17|57.57|60.15|57.55|60.17|57.57|60.15|57.55|0
1640043660000|2021-12-20 23:41:00|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1640043670000|2021-12-20 23:41:10|60.14|57.54|60.11|57.51|60.14|57.54|60.11|57.51|0
1640043680000|2021-12-20 23:41:20|60.1|57.5|60.08|57.48|60.11|57.51|60.08|57.48|0
1640043690000|2021-12-20 23:41:30|60.1|57.5|60.04|57.44|60.1|57.5|60.04|57.44|0
1640043700000|2021-12-20 23:41:40|60|57.4|60.04|57.44|60.04|57.44|60|57.4|0
1640043710000|2021-12-20 23:41:50|59.96|57.36|60|57.4|60|57.4|59.96|57.36|0
1640043720000|2021-12-20 23:42:00|59.96|57.36|59.96|57.36|59.96|57.36|59.96|57.36|0
1640043730000|2021-12-20 23:42:10|60|57.4|59.88|57.28|60|57.4|59.88|57.28|0
1640043740000|2021-12-20 23:42:20|59.92|57.32|59.92|57.32|59.96|57.36|59.92|57.32|0
1640043750000|2021-12-20 23:42:30|59.96|57.36|59.96|57.36|60|57.4|59.96|57.36|0
1640043760000|2021-12-20 23:42:40|59.98|57.38|59.98|57.38|59.98|57.38|59.98|57.38|0
1640043770000|2021-12-20 23:42:50|59.96|57.36|59.98|57.38|59.98|57.38|59.96|57.36|0
1640043780000|2021-12-20 23:43:00|59.96|57.36|59.92|57.32|59.96|57.36|59.92|57.32|0
1640043800000|2021-12-20 23:43:20|59.88|57.28|59.84|57.24|59.88|57.28|59.84|57.24|0
1640043810000|2021-12-20 23:43:30|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1640043820000|2021-12-20 23:43:40|59.92|57.32|59.9|57.3|59.92|57.32|59.88|57.28|0
1640043830000|2021-12-20 23:43:50|59.88|57.28|59.92|57.32|59.92|57.32|59.88|57.28|0
1640043840000|2021-12-20 23:44:00|59.9|57.3|59.92|57.32|59.92|57.32|59.9|57.3|0
1640043850000|2021-12-20 23:44:10|59.96|57.36|59.94|57.34|59.96|57.36|59.94|57.34|0
1640043860000|2021-12-20 23:44:20|59.92|57.32|59.92|57.32|59.92|57.32|59.92|57.32|0
1640043870000|2021-12-20 23:44:30|59.88|57.28|59.88|57.28|59.88|57.28|59.88|57.28|0
1640043900000|2021-12-20 23:45:00|59.86|57.26|59.8|57.2|59.86|57.26|59.8|57.2|0
1640043910000|2021-12-20 23:45:10|59.78|57.18|59.78|57.18|59.78|57.18|59.78|57.18|0
1640043920000|2021-12-20 23:45:20|59.8|57.2|59.84|57.24|59.84|57.24|59.8|57.2|0
1640043930000|2021-12-20 23:45:30|59.82|57.22|59.84|57.24|59.84|57.24|59.82|57.22|0
1640043940000|2021-12-20 23:45:40|59.88|57.28|59.84|57.24|59.88|57.28|59.84|57.24|0
1640043950000|2021-12-20 23:45:50|59.8|57.2|59.8|57.2|59.8|57.2|59.8|57.2|0
1640043960000|2021-12-20 23:46:00|59.84|57.24|59.8|57.2|59.84|57.24|59.8|57.2|0
1640043970000|2021-12-20 23:46:10|59.76|57.16|59.82|57.22|59.82|57.22|59.76|57.16|0
1640043980000|2021-12-20 23:46:20|59.84|57.24|59.88|57.28|59.88|57.28|59.84|57.24|0
1640043990000|2021-12-20 23:46:30|59.87|57.27|59.87|57.27|59.87|57.27|59.87|57.27|0
1640044000000|2021-12-20 23:46:40|59.91|57.31|59.93|57.33|59.93|57.33|59.91|57.31|0
1640044010000|2021-12-20 23:46:50|59.95|57.35|59.99|57.39|59.99|57.39|59.95|57.35|0
1640044020000|2021-12-20 23:47:00|60.01|57.41|59.99|57.39|60.01|57.41|59.99|57.39|0
1640044030000|2021-12-20 23:47:10|59.95|57.35|59.97|57.37|59.97|57.37|59.95|57.35|0
1640044040000|2021-12-20 23:47:20|59.95|57.35|59.99|57.39|59.99|57.39|59.95|57.35|0
1640044050000|2021-12-20 23:47:30|60.03|57.43|59.99|57.39|60.03|57.43|59.99|57.39|0
1640044060000|2021-12-20 23:47:40|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1640044070000|2021-12-20 23:47:50|60.07|57.47|60.23|57.63|60.23|57.63|60.07|57.47|0
1640044080000|2021-12-20 23:48:00|60.27|57.67|60.25|57.65|60.27|57.67|60.25|57.65|0
1640044090000|2021-12-20 23:48:10|60.23|57.63|60.23|57.63|60.23|57.63|60.23|57.63|0
1640044150000|2021-12-20 23:49:10|60.27|57.67|60.23|57.63|60.27|57.67|60.23|57.63|0
1640044160000|2021-12-20 23:49:20|60.19|57.59|60.19|57.59|60.19|57.59|60.19|57.59|0
1640044170000|2021-12-20 23:49:30|60.21|57.61|60.23|57.63|60.23|57.63|60.19|57.59|0
1640044180000|2021-12-20 23:49:40|60.21|57.61|60.19|57.59|60.21|57.61|60.19|57.59|0
1640044190000|2021-12-20 23:49:50|60.11|57.51|60.07|57.47|60.11|57.51|60.07|57.47|0
1640044200000|2021-12-20 23:50:00|60.11|57.51|60.15|57.55|60.15|57.55|60.11|57.51|0
1640044210000|2021-12-20 23:50:10|60.13|57.53|60.15|57.55|60.15|57.55|60.13|57.53|0
1640044220000|2021-12-20 23:50:20|60.17|57.57|60.19|57.59|60.19|57.59|60.17|57.57|0
1640044230000|2021-12-20 23:50:30|60.15|57.55|60.15|57.55|60.19|57.59|60.15|57.55|0
1640044240000|2021-12-20 23:50:40|60.19|57.59|60.23|57.63|60.23|57.63|60.19|57.59|0
1640044250000|2021-12-20 23:50:50|60.25|57.65|60.27|57.67|60.27|57.67|60.25|57.65|0
1640044260000|2021-12-20 23:51:00|60.31|57.71|60.31|57.71|60.31|57.71|60.31|57.71|0
1640044270000|2021-12-20 23:51:10|60.33|57.73|60.33|57.73|60.33|57.73|60.33|57.73|0
1640044280000|2021-12-20 23:51:20|60.31|57.71|60.29|57.69|60.31|57.71|60.29|57.69|0
1640044290000|2021-12-20 23:51:30|60.23|57.63|60.23|57.63|60.23|57.63|60.23|57.63|0
1640044300000|2021-12-20 23:51:40|60.25|57.65|60.27|57.67|60.27|57.67|60.25|57.65|0
1640044310000|2021-12-20 23:51:50|60.23|57.63|60.21|57.61|60.25|57.65|60.21|57.61|0
1640044320000|2021-12-20 23:52:00|60.19|57.59|60.15|57.55|60.19|57.59|60.15|57.55|0
1640044330000|2021-12-20 23:52:10|60.11|57.51|60.15|57.55|60.15|57.55|60.11|57.51|0
1640044350000|2021-12-20 23:52:30|60.11|57.51|60.11|57.51|60.11|57.51|60.11|57.51|0
1640044360000|2021-12-20 23:52:40|60.15|57.55|60.13|57.53|60.15|57.55|60.13|57.53|0
1640044380000|2021-12-20 23:53:00|60.15|57.55|60.11|57.51|60.15|57.55|60.11|57.51|0
1640044400000|2021-12-20 23:53:20|60.09|57.49|60.34|57.74|60.34|57.74|60.09|57.49|0
1640044410000|2021-12-20 23:53:30|60.3|57.7|60.3|57.7|60.34|57.74|60.3|57.7|0
1640044420000|2021-12-20 23:53:40|60.34|57.74|60.34|57.74|60.34|57.74|60.34|57.74|0
1640044430000|2021-12-20 23:53:50|60.3|57.7|60.34|57.74|60.38|57.78|60.3|57.7|0
1640044450000|2021-12-20 23:54:10|60.3|57.7|60.22|57.62|60.3|57.7|60.22|57.62|0
1640044460000|2021-12-20 23:54:20|60.19|57.59|60.19|57.59|60.19|57.59|60.17|57.57|0
1640044470000|2021-12-20 23:54:30|60.22|57.62|60.3|57.7|60.3|57.7|60.22|57.62|0
1640044480000|2021-12-20 23:54:40|60.32|57.72|60.3|57.7|60.32|57.72|60.3|57.7|0
1640044490000|2021-12-20 23:54:50|60.32|57.72|60.3|57.7|60.32|57.72|60.3|57.7|0
1640044500000|2021-12-20 23:55:00|60.26|57.66|60.34|57.74|60.34|57.74|60.26|57.66|0
1640044510000|2021-12-20 23:55:10|60.3|57.7|60.3|57.7|60.32|57.72|60.3|57.7|0
1640044520000|2021-12-20 23:55:20|60.28|57.68|60.24|57.64|60.28|57.68|60.24|57.64|0
1640044530000|2021-12-20 23:55:30|60.26|57.66|60.24|57.64|60.26|57.66|60.24|57.64|0
1640044540000|2021-12-20 23:55:40|60.26|57.66|60.34|57.74|60.34|57.74|60.26|57.66|0
1640044550000|2021-12-20 23:55:50|60.3|57.7|60.3|57.7|60.3|57.7|60.3|57.7|0
1640044560000|2021-12-20 23:56:00|60.26|57.66|60.11|57.51|60.26|57.66|60.11|57.51|0
1640044570000|2021-12-20 23:56:10|60.07|57.47|60.07|57.47|60.09|57.49|60.07|57.47|0
1640044580000|2021-12-20 23:56:20|60.03|57.43|60.03|57.43|60.03|57.43|60.03|57.43|0
1640044590000|2021-12-20 23:56:30|60.07|57.47|60.07|57.47|60.07|57.47|60.03|57.43|0
1640044600000|2021-12-20 23:56:40|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1640044610000|2021-12-20 23:56:50|60.07|57.47|60.07|57.47|60.07|57.47|60.07|57.47|0
1640044620000|2021-12-20 23:57:00|60.05|57.45|60.03|57.43|60.07|57.47|60.03|57.43|0
1640044640000|2021-12-20 23:57:20|60.01|57.41|60.01|57.41|60.01|57.41|60.01|57.41|0
1640044650000|2021-12-20 23:57:30|59.99|57.39|60.03|57.43|60.03|57.43|59.99|57.39|0
1640044660000|2021-12-20 23:57:40|60.06|57.46|60.06|57.46|60.06|57.46|60.06|57.46|0
1640044670000|2021-12-20 23:57:50|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1640044680000|2021-12-20 23:58:00|60.12|57.52|60.12|57.52|60.12|57.52|60.12|57.52|0
1640044690000|2021-12-20 23:58:10|60.1|57.5|60.14|57.54|60.14|57.54|60.1|57.5|0
1640044700000|2021-12-20 23:58:20|60.18|57.58|60.18|57.58|60.18|57.58|60.18|57.58|0
1640044720000|2021-12-20 23:58:40|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1640044730000|2021-12-20 23:58:50|60.14|57.54|60.1|57.5|60.14|57.54|60.1|57.5|0
1640044740000|2021-12-20 23:59:00|60.06|57.46|60.1|57.5|60.1|57.5|60.06|57.46|0
1640044750000|2021-12-20 23:59:10|60.18|57.58|60.14|57.54|60.18|57.58|60.14|57.54|0
1640044760000|2021-12-20 23:59:20|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1640044770000|2021-12-20 23:59:30|60.08|57.48|60.08|57.48|60.08|57.48|60.08|57.48|0
1640044780000|2021-12-20 23:59:40|60.1|57.5|60.1|57.5|60.1|57.5|60.1|57.5|0
1640044800000|2021-12-21 00:00:00|60.08|57.48|60.14|57.54|60.14|57.54|60.06|57.46|0
1640044810000|2021-12-21 00:00:10|60.22|57.62|60.14|57.54|60.22|57.62|60.14|57.54|0
1640044820000|2021-12-21 00:00:20|60.06|57.46|60.04|57.44|60.06|57.46|60.04|57.44|0
1640044830000|2021-12-21 00:00:30|60.02|57.42|60.02|57.42|60.02|57.42|59.98|57.38|0
1640044840000|2021-12-21 00:00:40|60.06|57.46|60.08|57.48|60.08|57.48|60.06|57.46|0
1640044850000|2021-12-21 00:00:50|60.06|57.46|60.1|57.5|60.1|57.5|60.06|57.46|0
1640044860000|2021-12-21 00:01:00|60.14|57.54|60.22|57.62|60.22|57.62|60.14|57.54|0
1640044870000|2021-12-21 00:01:10|60.26|57.66|60.3|57.7|60.3|57.7|60.26|57.66|0
1640044880000|2021-12-21 00:01:20|60.38|57.78|60.42|57.82|60.42|57.82|60.38|57.78|0
1640044890000|2021-12-21 00:01:30|60.4|57.8|60.42|57.82|60.42|57.82|60.38|57.78|0
1640044900000|2021-12-21 00:01:40|60.38|57.78|60.46|57.86|60.46|57.86|60.38|57.78|0
1640044910000|2021-12-21 00:01:50|60.42|57.82|60.44|57.84|60.44|57.84|60.42|57.82|0
1640044920000|2021-12-21 00:02:00|60.38|57.78|60.34|57.74|60.38|57.78|60.34|57.74|0
1640044930000|2021-12-21 00:02:10|60.36|57.76|60.36|57.76|60.38|57.78|60.34|57.74|0
1640044940000|2021-12-21 00:02:20|60.38|57.78|60.42|57.82|60.42|57.82|60.38|57.78|0
1640044950000|2021-12-21 00:02:30|60.46|57.86|60.5|57.9|60.54|57.94|60.46|57.86|0
1640044960000|2021-12-21 00:02:40|60.46|57.86|60.54|57.94|60.54|57.94|60.46|57.86|0
1640044970000|2021-12-21 00:02:50|60.52|57.92|60.54|57.94|60.54|57.94|60.5|57.9|0
1640044980000|2021-12-21 00:03:00|60.5|57.9|60.48|57.88|60.5|57.9|60.42|57.82|0
1640044990000|2021-12-21 00:03:10|60.5|57.9|60.5|57.9|60.5|57.9|60.5|57.9|0
1640045000000|2021-12-21 00:03:20|60.54|57.94|60.58|57.98|60.58|57.98|60.54|57.94|0
1640045010000|2021-12-21 00:03:30|60.54|57.94|60.56|57.96|60.56|57.96|60.54|57.94|0
1640045020000|2021-12-21 00:03:40|60.58|57.98|60.6|58|60.62|58.02|60.58|57.98|0
1640045030000|2021-12-21 00:03:50|60.62|58.02|60.58|57.98|60.62|58.02|60.58|57.98|0
1640045040000|2021-12-21 00:04:00|60.54|57.94|60.42|57.82|60.54|57.94|60.42|57.82|0
1640045050000|2021-12-21 00:04:10|60.44|57.84|60.42|57.82|60.44|57.84|60.42|57.82|0
1640045060000|2021-12-21 00:04:20|60.46|57.86|60.48|57.88|60.48|57.88|60.46|57.86|0
1640045070000|2021-12-21 00:04:30|60.5|57.9|60.46|57.86|60.54|57.94|60.46|57.86|0
1640045080000|2021-12-21 00:04:40|60.42|57.82|60.57|57.97|60.57|57.97|60.42|57.82|0
1640045090000|2021-12-21 00:04:50|60.5|57.9|60.57|57.97|60.57|57.97|60.5|57.9|0
1640045100000|2021-12-21 00:05:00|60.52|57.92|60.48|57.88|60.52|57.92|60.46|57.86|0
1640045110000|2021-12-21 00:05:10|60.5|57.9|60.48|57.88|60.5|57.9|60.48|57.88|0
1640045120000|2021-12-21 00:05:20|60.46|57.86|60.49|57.89|60.49|57.89|60.46|57.86|0
1640045130000|2021-12-21 00:05:30|60.52|57.92|60.52|57.92|60.52|57.92|60.52|57.92|0
1640045140000|2021-12-21 00:05:40|60.49|57.89|60.46|57.86|60.49|57.89|60.46|57.86|0
1640045150000|2021-12-21 00:05:50|60.42|57.82|60.49|57.89|60.49|57.89|60.42|57.82|0
1640045160000|2021-12-21 00:06:00|60.53|57.93|60.42|57.82|60.53|57.93|60.42|57.82|0
1640045170000|2021-12-21 00:06:10|60.38|57.78|60.45|57.85|60.45|57.85|60.38|57.78|0
1640045180000|2021-12-21 00:06:20|60.48|57.88|60.45|57.85|60.48|57.88|60.45|57.85|0
1640045190000|2021-12-21 00:06:30|60.49|57.89|60.49|57.89|60.49|57.89|60.49|57.89|0
1640045200000|2021-12-21 00:06:40|60.45|57.85|60.49|57.89|60.49|57.89|60.41|57.81|0
1640045210000|2021-12-21 00:06:50|60.53|57.93|60.53|57.93|60.57|57.97|60.53|57.93|0
1640045220000|2021-12-21 00:07:00|60.49|57.89|60.49|57.89|60.49|57.89|60.49|57.89|0
1640045230000|2021-12-21 00:07:10|60.51|57.91|60.53|57.93|60.53|57.93|60.49|57.89|0
1640045240000|2021-12-21 00:07:20|60.49|57.89|60.49|57.89|60.49|57.89|60.49|57.89|0
1640045250000|2021-12-21 00:07:30|60.47|57.87|60.49|57.89|60.49|57.89|60.47|57.87|0
1640045260000|2021-12-21 00:07:40|60.47|57.87|60.49|57.89|60.49|57.89|60.45|57.85|0
1640045280000|2021-12-21 00:08:00|60.45|57.85|60.47|57.87|60.47|57.87|60.45|57.85|0
1640045290000|2021-12-21 00:08:10|60.45|57.85|60.37|57.77|60.45|57.85|60.37|57.77|0
1640045300000|2021-12-21 00:08:20|60.33|57.73|60.33|57.73|60.33|57.73|60.33|57.73|0
1640045310000|2021-12-21 00:08:30|60.29|57.69|60.33|57.73|60.33|57.73|60.29|57.69|0
1640045320000|2021-12-21 00:08:40|60.37|57.77|60.41|57.81|60.41|57.81|60.37|57.77|0
1640045330000|2021-12-21 00:08:50|60.37|57.77|60.37|57.77|60.37|57.77|60.37|57.77|0
1640045340000|2021-12-21 00:09:00|60.45|57.85|60.41|57.81|60.45|57.85|60.41|57.81|0
1640045350000|2021-12-21 00:09:10|60.43|57.83|60.37|57.77|60.43|57.83|60.37|57.77|0
1640045360000|2021-12-21 00:09:20|60.41|57.81|60.41|57.81|60.41|57.81|60.41|57.81|0
1640045370000|2021-12-21 00:09:30|60.37|57.77|60.31|57.71|60.37|57.77|60.31|57.71|0
1640045380000|2021-12-21 00:09:40|60.33|57.73|60.33|57.73|60.33|57.73|60.33|57.73|0
1640045390000|2021-12-21 00:09:50|60.45|57.85|60.45|57.85|60.45|57.85|60.45|57.85|0
1640045400000|2021-12-21 00:10:00|60.47|57.87|60.57|57.97|60.57|57.97|60.47|57.87|0
1640045410000|2021-12-21 00:10:10|60.53|57.93|60.53|57.93|60.53|57.93|60.49|57.89|0
1640045420000|2021-12-21 00:10:20|60.47|57.87|60.37|57.77|60.47|57.87|60.37|57.77|0
1640045430000|2021-12-21 00:10:30|60.35|57.75|60.37|57.77|60.37|57.77|60.35|57.75|0
1640045450000|2021-12-21 00:10:50|60.33|57.73|60.33|57.73|60.33|57.73|60.33|57.73|0
1640045460000|2021-12-21 00:11:00|60.35|57.75|60.25|57.65|60.35|57.75|60.25|57.65|0
1640045470000|2021-12-21 00:11:10|60.23|57.63|60.17|57.57|60.25|57.65|60.17|57.57|0
1640045480000|2021-12-21 00:11:20|60.16|57.56|60.21|57.61|60.21|57.61|60.16|57.56|0
1640045490000|2021-12-21 00:11:30|60.17|57.57|60.13|57.53|60.17|57.57|60.13|57.53|0
1640045510000|2021-12-21 00:11:50|60.17|57.57|60.17|57.57|60.17|57.57|60.17|57.57|0
1640045520000|2021-12-21 00:12:00|60.19|57.59|60.19|57.59|60.21|57.61|60.19|57.59|0
1640045530000|2021-12-21 00:12:10|60.17|57.57|60.17|57.57|60.17|57.57|60.13|57.53|0
1640045550000|2021-12-21 00:12:30|60.21|57.61|60.21|57.61|60.21|57.61|60.19|57.59|0
1640045560000|2021-12-21 00:12:40|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1640045570000|2021-12-21 00:12:50|60.21|57.61|60.21|57.61|60.21|57.61|60.21|57.61|0
1640045580000|2021-12-21 00:13:00|60.23|57.63|60.19|57.59|60.23|57.63|60.19|57.59|0
1640045590000|2021-12-21 00:13:10|60.27|57.67|60.21|57.61|60.27|57.67|60.21|57.61|0
1640045620000|2021-12-21 00:13:40|60.25|57.65|60.25|57.65|60.25|57.65|60.25|57.65|0
1640045640000|2021-12-21 00:14:00|60.21|57.61|60.19|57.59|60.23|57.63|60.19|57.59|0
1640045650000|2021-12-21 00:14:10|60.17|57.57|60.17|57.57|60.17|57.57|60.17|57.57|0
1640045680000|2021-12-21 00:14:40|60.19|57.59|60.21|57.61|60.21|57.61|60.17|57.57|0
1640045700000|2021-12-21 00:15:00|60.25|57.65|60.25|57.65|60.25|57.65|60.21|57.61|0
1640045710000|2021-12-21 00:15:10|60.29|57.69|60.41|57.81|60.41|57.81|60.29|57.69|0
1640045720000|2021-12-21 00:15:20|60.45|57.85|60.45|57.85|60.45|57.85|60.43|57.83|0
1640045730000|2021-12-21 00:15:30|60.49|57.89|60.53|57.93|60.53|57.93|60.49|57.89|0
1640045740000|2021-12-21 00:15:40|60.57|57.97|60.57|57.97|60.57|57.97|60.53|57.93|0
1640045750000|2021-12-21 00:15:50|60.55|57.95|60.51|57.91|60.55|57.95|60.51|57.91|0
1640045760000|2021-12-21 00:16:00|60.49|57.89|60.41|57.81|60.49|57.89|60.41|57.81|0
1640045780000|2021-12-21 00:16:20|60.37|57.77|60.37|57.77|60.37|57.77|60.37|57.77|0
1640045790000|2021-12-21 00:16:30|60.41|57.81|60.45|57.85|60.45|57.85|60.41|57.81|0
1640045800000|2021-12-21 00:16:40|60.47|57.87|60.45|57.85|60.47|57.87|60.45|57.85|0
1640045810000|2021-12-21 00:16:50|60.49|57.89|60.49|57.89|60.49|57.89|60.49|57.89|0
1640045820000|2021-12-21 00:17:00|60.51|57.91|60.53|57.93|60.53|57.93|60.51|57.91|0
1640045830000|2021-12-21 00:17:10|60.51|57.91|60.49|57.89|60.53|57.93|60.49|57.89|0
1640045840000|2021-12-21 00:17:20|60.51|57.91|60.57|57.97|60.57|57.97|60.49|57.89|0
1640045850000|2021-12-21 00:17:30|60.53|57.93|60.53|57.93|60.55|57.95|60.53|57.93|0
1640045860000|2021-12-21 00:17:40|60.55|57.95|60.57|57.97|60.57|57.97|60.53|57.93|0
1640045870000|2021-12-21 00:17:50|60.61|58.01|60.65|58.05|60.65|58.05|60.57|57.97|0
1640045880000|2021-12-21 00:18:00|60.61|58.01|60.69|58.09|60.69|58.09|60.61|58.01|0
1640045890000|2021-12-21 00:18:10|60.63|58.03|60.61|58.01|60.63|58.03|60.61|58.01|0
1640045900000|2021-12-21 00:18:20|60.65|58.05|60.61|58.01|60.65|58.05|60.59|57.99|0
1640045940000|2021-12-21 00:19:00|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1640045950000|2021-12-21 00:19:10|60.67|58.07|60.64|58.04|60.68|58.08|60.64|58.04|0
1640045960000|2021-12-21 00:19:20|60.63|58.03|60.57|57.97|60.63|58.03|60.57|57.97|0
1640045970000|2021-12-21 00:19:30|60.61|58.01|60.6|58|60.61|58.01|60.6|58|0
1640045980000|2021-12-21 00:19:40|60.57|57.97|60.53|57.93|60.57|57.97|60.53|57.93|0
1640045990000|2021-12-21 00:19:50|60.55|57.95|60.57|57.97|60.57|57.97|60.55|57.95|0
1640046000000|2021-12-21 00:20:00|60.53|57.93|60.53|57.93|60.53|57.93|60.49|57.89|0
1640046010000|2021-12-21 00:20:10|60.6|58|60.6|58|60.6|58|60.6|58|0
1640046020000|2021-12-21 00:20:20|60.56|57.96|60.53|57.93|60.56|57.96|60.53|57.93|0
1640046030000|2021-12-21 00:20:30|60.52|57.92|60.56|57.96|60.56|57.96|60.52|57.92|0
1640046040000|2021-12-21 00:20:40|60.6|58|60.64|58.04|60.64|58.04|60.6|58|0
1640046050000|2021-12-21 00:20:50|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1640046060000|2021-12-21 00:21:00|60.72|58.12|60.68|58.08|60.72|58.12|60.68|58.08|0
1640046070000|2021-12-21 00:21:10|60.66|58.06|60.6|58|60.66|58.06|60.56|57.96|0
1640046080000|2021-12-21 00:21:20|60.58|57.98|60.64|58.04|60.64|58.04|60.58|57.98|0
1640046090000|2021-12-21 00:21:30|60.62|58.02|60.68|58.08|60.68|58.08|60.62|58.02|0
1640046100000|2021-12-21 00:21:40|60.72|58.12|60.68|58.08|60.72|58.12|60.68|58.08|0
1640046120000|2021-12-21 00:22:00|60.72|58.12|60.68|58.08|60.72|58.12|60.68|58.08|0
1640046130000|2021-12-21 00:22:10|60.64|58.04|60.64|58.04|60.64|58.04|60.6|58|0
1640046140000|2021-12-21 00:22:20|60.62|58.02|60.64|58.04|60.64|58.04|60.62|58.02|0
1640046150000|2021-12-21 00:22:30|60.6|58|60.6|58|60.6|58|60.6|58|0
1640046160000|2021-12-21 00:22:40|60.62|58.02|60.64|58.04|60.64|58.04|60.6|58|0
1640046170000|2021-12-21 00:22:50|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1640046180000|2021-12-21 00:23:00|60.72|58.12|60.72|58.12|60.72|58.12|60.68|58.08|0
1640046190000|2021-12-21 00:23:10|60.68|58.08|60.72|58.12|60.72|58.12|60.68|58.08|0
1640046200000|2021-12-21 00:23:20|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1640046210000|2021-12-21 00:23:30|60.72|58.12|60.76|58.16|60.76|58.16|60.72|58.12|0
1640046220000|2021-12-21 00:23:40|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1640046230000|2021-12-21 00:23:50|60.84|58.24|60.84|58.24|60.88|58.28|60.84|58.24|0
1640046240000|2021-12-21 00:24:00|60.88|58.28|60.96|58.36|60.96|58.36|60.88|58.28|0
1640046250000|2021-12-21 00:24:10|60.98|58.38|60.94|58.34|60.98|58.38|60.94|58.34|0
1640046260000|2021-12-21 00:24:20|60.96|58.36|60.92|58.32|60.96|58.36|60.88|58.28|0
1640046280000|2021-12-21 00:24:40|60.96|58.36|60.96|58.36|60.96|58.36|60.96|58.36|0
1640046290000|2021-12-21 00:24:50|60.98|58.38|60.96|58.36|61|58.4|60.96|58.36|0
1640046300000|2021-12-21 00:25:00|60.98|58.38|60.92|58.32|60.98|58.38|60.92|58.32|0
1640046310000|2021-12-21 00:25:10|60.88|58.28|60.9|58.3|60.9|58.3|60.88|58.28|0
1640046320000|2021-12-21 00:25:20|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1640046330000|2021-12-21 00:25:30|60.92|58.32|60.88|58.28|60.92|58.32|60.88|58.28|0
1640046340000|2021-12-21 00:25:40|60.84|58.24|60.92|58.32|60.92|58.32|60.84|58.24|0
1640046350000|2021-12-21 00:25:50|60.88|58.28|60.84|58.24|60.88|58.28|60.84|58.24|0
1640046360000|2021-12-21 00:26:00|60.76|58.16|60.72|58.12|60.76|58.16|60.72|58.12|0
1640046370000|2021-12-21 00:26:10|60.76|58.16|60.8|58.2|60.8|58.2|60.76|58.16|0
1640046380000|2021-12-21 00:26:20|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1640046390000|2021-12-21 00:26:30|60.88|58.28|60.88|58.28|60.88|58.28|60.88|58.28|0
1640046400000|2021-12-21 00:26:40|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1640046410000|2021-12-21 00:26:50|60.86|58.26|60.84|58.24|60.86|58.26|60.84|58.24|0
1640046420000|2021-12-21 00:27:00|60.88|58.28|60.92|58.32|60.92|58.32|60.88|58.28|0
1640046430000|2021-12-21 00:27:10|60.96|58.36|60.96|58.36|60.96|58.36|60.92|58.32|0
1640046440000|2021-12-21 00:27:20|61.04|58.44|61|58.4|61.04|58.44|61|58.4|0
1640046450000|2021-12-21 00:27:30|61.02|58.42|61|58.4|61.02|58.42|61|58.4|0
1640046460000|2021-12-21 00:27:40|61.02|58.42|60.96|58.36|61.02|58.42|60.96|58.36|0
1640046470000|2021-12-21 00:27:50|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1640046480000|2021-12-21 00:28:00|60.98|58.38|60.98|58.38|61|58.4|60.98|58.38|0
1640046490000|2021-12-21 00:28:10|60.96|58.36|60.96|58.36|61|58.4|60.96|58.36|0
1640046500000|2021-12-21 00:28:20|61|58.4|61.14|58.54|61.14|58.54|61|58.4|0
1640046510000|2021-12-21 00:28:30|61.12|58.52|61.06|58.46|61.12|58.52|61.06|58.46|0
1640046520000|2021-12-21 00:28:40|61.04|58.44|61.04|58.44|61.06|58.46|61.04|58.44|0
1640046530000|2021-12-21 00:28:50|61.06|58.46|61.04|58.44|61.06|58.46|61.04|58.44|0
1640046540000|2021-12-21 00:29:00|61.08|58.48|61.08|58.48|61.08|58.48|61|58.4|0
1640046550000|2021-12-21 00:29:10|61.12|58.52|61.1|58.5|61.12|58.52|61.08|58.48|0
1640046560000|2021-12-21 00:29:20|61.16|58.56|61.16|58.56|61.16|58.56|61.14|58.54|0
1640046570000|2021-12-21 00:29:30|61.2|58.6|61.16|58.56|61.2|58.6|61.16|58.56|0
1640046580000|2021-12-21 00:29:40|61.18|58.58|61.2|58.6|61.2|58.6|61.18|58.58|0
1640046590000|2021-12-21 00:29:50|61.18|58.58|61.2|58.6|61.2|58.6|61.16|58.56|0
1640046600000|2021-12-21 00:30:00|61.16|58.56|61.08|58.48|61.16|58.56|61.08|58.48|0
1640046620000|2021-12-21 00:30:20|61.1|58.5|61.08|58.48|61.1|58.5|61.04|58.44|0
1640046630000|2021-12-21 00:30:30|61.1|58.5|61.08|58.48|61.1|58.5|61.08|58.48|0
1640046660000|2021-12-21 00:31:00|61.1|58.5|61.12|58.52|61.12|58.52|61.1|58.5|0
1640046670000|2021-12-21 00:31:10|61.08|58.48|61.04|58.44|61.08|58.48|61.04|58.44|0
1640046680000|2021-12-21 00:31:20|61.08|58.48|61.12|58.52|61.12|58.52|61.08|58.48|0
1640046690000|2021-12-21 00:31:30|61.16|58.56|61.2|58.6|61.2|58.6|61.16|58.56|0
1640046700000|2021-12-21 00:31:40|61.22|58.62|61.24|58.64|61.24|58.64|61.2|58.6|0
1640046710000|2021-12-21 00:31:50|61.28|58.68|61.28|58.68|61.28|58.68|61.28|58.68|0
1640046720000|2021-12-21 00:32:00|61.32|58.72|61.3|58.7|61.36|58.76|61.28|58.68|0
1640046730000|2021-12-21 00:32:10|61.32|58.72|61.4|58.8|61.4|58.8|61.32|58.72|0
1640046740000|2021-12-21 00:32:20|61.32|58.72|61.32|58.72|61.32|58.72|61.28|58.68|0
1640046750000|2021-12-21 00:32:30|61.3|58.7|61.28|58.68|61.3|58.7|61.28|58.68|0
1640046760000|2021-12-21 00:32:40|61.32|58.72|61.4|58.8|61.4|58.8|61.32|58.72|0
1640046770000|2021-12-21 00:32:50|61.44|58.84|61.32|58.72|61.44|58.84|61.32|58.72|0
1640046780000|2021-12-21 00:33:00|61.28|58.68|61.24|58.64|61.28|58.68|61.24|58.64|0
1640046790000|2021-12-21 00:33:10|61.22|58.62|61.28|58.68|61.28|58.68|61.22|58.62|0
1640046800000|2021-12-21 00:33:20|61.32|58.72|61.3|58.7|61.32|58.72|61.3|58.7|0
1640046810000|2021-12-21 00:33:30|61.27|58.67|61.31|58.71|61.32|58.72|61.27|58.67|0
1640046820000|2021-12-21 00:33:40|61.26|58.66|61.19|58.59|61.27|58.67|61.19|58.59|0
1640046830000|2021-12-21 00:33:50|61.18|58.58|61.15|58.55|61.18|58.58|61.15|58.55|0
1640046840000|2021-12-21 00:34:00|61.18|58.58|61.15|58.55|61.19|58.59|61.15|58.55|0
1640046850000|2021-12-21 00:34:10|61.18|58.58|61.07|58.47|61.18|58.58|61.07|58.47|0
1640046860000|2021-12-21 00:34:20|61.27|58.67|61.27|58.67|61.27|58.67|61.23|58.63|0
1640046870000|2021-12-21 00:34:30|61.23|58.63|61.19|58.59|61.23|58.63|61.19|58.59|0
1640046880000|2021-12-21 00:34:40|61.23|58.63|61.21|58.61|61.23|58.63|61.21|58.61|0
1640046890000|2021-12-21 00:34:50|61.19|58.59|61.19|58.59|61.23|58.63|61.19|58.59|0
1640046900000|2021-12-21 00:35:00|61.15|58.55|61.11|58.51|61.19|58.59|61.11|58.51|0
1640046910000|2021-12-21 00:35:10|61.07|58.47|61.07|58.47|61.07|58.47|61.07|58.47|0
1640046920000|2021-12-21 00:35:20|61.03|58.43|61.07|58.47|61.07|58.47|61.03|58.43|0
1640046930000|2021-12-21 00:35:30|61.05|58.45|61.03|58.43|61.05|58.45|61.03|58.43|0
1640046940000|2021-12-21 00:35:40|60.99|58.39|61.03|58.43|61.03|58.43|60.99|58.39|0
1640046950000|2021-12-21 00:35:50|61.05|58.45|61.03|58.43|61.07|58.47|61.03|58.43|0
1640046960000|2021-12-21 00:36:00|60.99|58.39|60.97|58.37|60.99|58.39|60.97|58.37|0
1640046970000|2021-12-21 00:36:10|60.95|58.35|60.95|58.35|60.95|58.35|60.95|58.35|0
1640046990000|2021-12-21 00:36:30|60.99|58.39|60.83|58.23|60.99|58.39|60.83|58.23|0
1640047000000|2021-12-21 00:36:40|60.73|58.13|60.75|58.15|60.75|58.15|60.73|58.13|0
1640047010000|2021-12-21 00:36:50|60.73|58.13|60.69|58.09|60.73|58.13|60.69|58.09|0
1640047020000|2021-12-21 00:37:00|60.67|58.07|60.65|58.05|60.67|58.07|60.65|58.05|0
1640047030000|2021-12-21 00:37:10|60.67|58.07|60.67|58.07|60.67|58.07|60.65|58.05|0
1640047040000|2021-12-21 00:37:20|60.65|58.05|60.63|58.03|60.65|58.05|60.63|58.03|0
1640047050000|2021-12-21 00:37:30|60.59|57.99|60.51|57.91|60.59|57.99|60.5|57.9|0
1640047060000|2021-12-21 00:37:40|60.47|57.87|60.43|57.83|60.47|57.87|60.43|57.83|0
1640047070000|2021-12-21 00:37:50|60.46|57.86|60.49|57.89|60.49|57.89|60.46|57.86|0
1640047080000|2021-12-21 00:38:00|60.51|57.91|60.51|57.91|60.53|57.93|60.51|57.91|0
1640047090000|2021-12-21 00:38:10|60.59|57.99|60.51|57.91|60.59|57.99|60.47|57.87|0
1640047100000|2021-12-21 00:38:20|60.55|57.95|60.55|57.95|60.55|57.95|60.53|57.93|0
1640047110000|2021-12-21 00:38:30|60.51|57.91|60.55|57.95|60.55|57.95|60.51|57.91|0
1640047120000|2021-12-21 00:38:40|60.59|57.99|60.63|58.03|60.63|58.03|60.59|57.99|0
1640047130000|2021-12-21 00:38:50|60.67|58.07|60.71|58.11|60.71|58.11|60.67|58.07|0
1640047140000|2021-12-21 00:39:00|60.63|58.03|60.63|58.03|60.63|58.03|60.63|58.03|0
1640047150000|2021-12-21 00:39:10|60.55|57.95|60.59|57.99|60.59|57.99|60.55|57.95|0
1640047160000|2021-12-21 00:39:20|60.61|58.01|60.61|58.01|60.61|58.01|60.61|58.01|0
1640047170000|2021-12-21 00:39:30|60.59|57.99|60.59|57.99|60.59|57.99|60.59|57.99|0
1640047180000|2021-12-21 00:39:40|60.55|57.95|60.59|57.99|60.59|57.99|60.55|57.95|0
1640047190000|2021-12-21 00:39:50|60.55|57.95|60.59|57.99|60.59|57.99|60.55|57.95|0
1640047200000|2021-12-21 00:40:00|60.61|58.01|60.59|57.99|60.63|58.03|60.59|57.99|0
1640047210000|2021-12-21 00:40:10|60.55|57.95|60.55|57.95|60.55|57.95|60.55|57.95|0
1640047220000|2021-12-21 00:40:20|60.51|57.91|60.51|57.91|60.51|57.91|60.51|57.91|0
1640047230000|2021-12-21 00:40:30|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1640047240000|2021-12-21 00:40:40|60.51|57.91|60.47|57.87|60.51|57.91|60.47|57.87|0
1640047250000|2021-12-21 00:40:50|60.49|57.89|60.39|57.79|60.49|57.89|60.35|57.75|0
1640047260000|2021-12-21 00:41:00|60.35|57.75|60.39|57.79|60.39|57.79|60.35|57.75|0
1640047270000|2021-12-21 00:41:10|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1640047280000|2021-12-21 00:41:20|60.39|57.79|60.43|57.83|60.43|57.83|60.35|57.75|0
1640047290000|2021-12-21 00:41:30|60.47|57.87|60.51|57.91|60.51|57.91|60.47|57.87|0
1640047300000|2021-12-21 00:41:40|60.39|57.79|60.47|57.87|60.47|57.87|60.39|57.79|0
1640047310000|2021-12-21 00:41:50|60.53|57.93|60.51|57.91|60.53|57.93|60.51|57.91|0
1640047320000|2021-12-21 00:42:00|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1640047330000|2021-12-21 00:42:10|60.39|57.79|60.43|57.83|60.43|57.83|60.39|57.79|0
1640047340000|2021-12-21 00:42:20|60.39|57.79|60.39|57.79|60.39|57.79|60.39|57.79|0
1640047350000|2021-12-21 00:42:30|60.43|57.83|60.39|57.79|60.43|57.83|60.39|57.79|0
1640047380000|2021-12-21 00:43:00|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1640047390000|2021-12-21 00:43:10|60.41|57.81|60.39|57.79|60.41|57.81|60.37|57.77|0
1640047400000|2021-12-21 00:43:20|60.35|57.75|60.35|57.75|60.37|57.77|60.35|57.75|0
1640047420000|2021-12-21 00:43:40|60.37|57.77|60.39|57.79|60.39|57.79|60.37|57.77|0
1640047430000|2021-12-21 00:43:50|60.37|57.77|60.39|57.79|60.39|57.79|60.37|57.77|0
1640047440000|2021-12-21 00:44:00|60.43|57.83|60.43|57.83|60.43|57.83|60.43|57.83|0
1640047450000|2021-12-21 00:44:10|60.39|57.79|60.43|57.83|60.43|57.83|60.39|57.79|0
1640047470000|2021-12-21 00:44:30|60.47|57.87|60.43|57.83|60.47|57.87|60.43|57.83|0
1640047480000|2021-12-21 00:44:40|60.47|57.87|60.51|57.91|60.51|57.91|60.45|57.85|0
1640047490000|2021-12-21 00:44:50|60.47|57.87|60.47|57.87|60.47|57.87|60.47|57.87|0
1640047500000|2021-12-21 00:45:00|60.43|57.83|60.43|57.83|60.43|57.83|60.35|57.75|0
1640047510000|2021-12-21 00:45:10|60.41|57.81|60.37|57.77|60.41|57.81|60.37|57.77|0
1640047520000|2021-12-21 00:45:20|60.43|57.83|60.39|57.79|60.43|57.83|60.39|57.79|0
1640047530000|2021-12-21 00:45:30|60.41|57.81|60.39|57.79|60.41|57.81|60.39|57.79|0
1640047540000|2021-12-21 00:45:40|60.43|57.83|60.45|57.85|60.45|57.85|60.43|57.83|0
1640047550000|2021-12-21 00:45:50|60.43|57.83|60.45|57.85|60.45|57.85|60.43|57.83|0
1640047560000|2021-12-21 00:46:00|60.51|57.91|60.51|57.91|60.51|57.91|60.47|57.87|0
1640047570000|2021-12-21 00:46:10|60.49|57.89|60.47|57.87|60.51|57.91|60.47|57.87|0
1640047590000|2021-12-21 00:46:30|60.49|57.89|60.47|57.87|60.49|57.89|60.47|57.87|0
1640047600000|2021-12-21 00:46:40|60.49|57.89|60.51|57.91|60.51|57.91|60.49|57.89|0
1640047610000|2021-12-21 00:46:50|60.55|57.95|60.47|57.87|60.55|57.95|60.47|57.87|0
1640047620000|2021-12-21 00:47:00|60.51|57.91|60.51|57.91|60.51|57.91|60.51|57.91|0
1640047630000|2021-12-21 00:47:10|60.43|57.83|60.43|57.83|60.45|57.85|60.43|57.83|0
1640047640000|2021-12-21 00:47:20|60.47|57.87|60.51|57.91|60.51|57.91|60.47|57.87|0
1640047650000|2021-12-21 00:47:30|60.47|57.87|60.49|57.89|60.49|57.89|60.47|57.87|0
1640047660000|2021-12-21 00:47:40|60.51|57.91|60.51|57.91|60.53|57.93|60.51|57.91|0
1640047670000|2021-12-21 00:47:50|60.55|57.95|60.55|57.95|60.55|57.95|60.55|57.95|0
1640047680000|2021-12-21 00:48:00|60.59|57.99|60.61|58.01|60.63|58.03|60.59|57.99|0
1640047690000|2021-12-21 00:48:10|60.63|58.03|60.63|58.03|60.63|58.03|60.61|58.01|0
1640047700000|2021-12-21 00:48:20|60.59|57.99|60.63|58.03|60.63|58.03|60.59|57.99|0
1640047710000|2021-12-21 00:48:30|60.67|58.07|60.69|58.09|60.69|58.09|60.67|58.07|0
1640047720000|2021-12-21 00:48:40|60.67|58.07|60.63|58.03|60.69|58.09|60.63|58.03|0
1640047730000|2021-12-21 00:48:50|60.69|58.09|60.69|58.09|60.69|58.09|60.69|58.09|0
1640047740000|2021-12-21 00:49:00|60.67|58.07|60.67|58.07|60.67|58.07|60.67|58.07|0
1640047750000|2021-12-21 00:49:10|60.65|58.05|60.65|58.05|60.65|58.05|60.65|58.05|0
1640047760000|2021-12-21 00:49:20|60.67|58.07|60.78|58.18|60.78|58.18|60.67|58.07|0
1640047770000|2021-12-21 00:49:30|60.71|58.11|60.71|58.11|60.75|58.15|60.71|58.11|0
1640047780000|2021-12-21 00:49:40|60.73|58.13|60.73|58.13|60.73|58.13|60.73|58.13|0
1640047790000|2021-12-21 00:49:50|60.71|58.11|60.78|58.18|60.78|58.18|60.71|58.11|0
1640047800000|2021-12-21 00:50:00|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1640047810000|2021-12-21 00:50:10|60.78|58.18|60.78|58.18|60.82|58.22|60.78|58.18|0
1640047820000|2021-12-21 00:50:20|60.82|58.22|60.82|58.22|60.82|58.22|60.81|58.21|0
1640047830000|2021-12-21 00:50:30|60.8|58.2|60.8|58.2|60.8|58.2|60.8|58.2|0
1640047840000|2021-12-21 00:50:40|60.78|58.18|60.74|58.14|60.8|58.2|60.74|58.14|0
1640047850000|2021-12-21 00:50:50|60.73|58.13|60.66|58.06|60.73|58.13|60.66|58.06|0
1640047860000|2021-12-21 00:51:00|60.62|58.02|60.61|58.01|60.62|58.02|60.61|58.01|0
1640047870000|2021-12-21 00:51:10|60.62|58.02|60.58|57.98|60.62|58.02|60.58|57.98|0
1640047880000|2021-12-21 00:51:20|60.61|58.01|60.58|57.98|60.61|58.01|60.58|57.98|0
1640047890000|2021-12-21 00:51:30|60.62|58.02|60.62|58.02|60.62|58.02|60.62|58.02|0
1640047900000|2021-12-21 00:51:40|60.58|57.98|60.61|58.01|60.61|58.01|60.58|57.98|0
1640047910000|2021-12-21 00:51:50|60.58|57.98|60.62|58.02|60.62|58.02|60.58|57.98|0
1640047920000|2021-12-21 00:52:00|60.66|58.06|60.62|58.02|60.66|58.06|60.62|58.02|0
1640047930000|2021-12-21 00:52:10|60.7|58.1|60.66|58.06|60.7|58.1|60.66|58.06|0
1640047940000|2021-12-21 00:52:20|60.68|58.08|60.72|58.12|60.72|58.12|60.68|58.08|0
1640047950000|2021-12-21 00:52:30|60.7|58.1|60.68|58.08|60.7|58.1|60.68|58.08|0
1640047960000|2021-12-21 00:52:40|60.66|58.06|60.64|58.04|60.66|58.06|60.64|58.04|0
1640047970000|2021-12-21 00:52:50|60.62|58.02|60.62|58.02|60.62|58.02|60.62|58.02|0
1640047980000|2021-12-21 00:53:00|60.64|58.04|60.62|58.02|60.64|58.04|60.62|58.02|0
1640047990000|2021-12-21 00:53:10|60.66|58.06|60.62|58.02|60.66|58.06|60.62|58.02|0
1640048000000|2021-12-21 00:53:20|60.64|58.04|60.66|58.06|60.66|58.06|60.64|58.04|0
1640048010000|2021-12-21 00:53:30|60.7|58.1|60.7|58.1|60.72|58.12|60.7|58.1|0
1640048030000|2021-12-21 00:53:50|60.72|58.12|60.7|58.1|60.72|58.12|60.7|58.1|0
1640048040000|2021-12-21 00:54:00|60.72|58.12|60.76|58.16|60.76|58.16|60.72|58.12|0
1640048050000|2021-12-21 00:54:10|60.72|58.12|60.78|58.18|60.78|58.18|60.72|58.12|0
1640048070000|2021-12-21 00:54:30|60.82|58.22|60.74|58.14|60.82|58.22|60.74|58.14|0
1640048080000|2021-12-21 00:54:40|60.78|58.18|60.78|58.18|60.78|58.18|60.78|58.18|0
1640048090000|2021-12-21 00:54:50|60.8|58.2|60.78|58.18|60.8|58.2|60.78|58.18|0
1640048100000|2021-12-21 00:55:00|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1640048110000|2021-12-21 00:55:10|60.86|58.26|60.86|58.26|60.86|58.26|60.84|58.24|0
1640048120000|2021-12-21 00:55:20|60.84|58.24|60.82|58.22|60.84|58.24|60.8|58.2|0
1640048140000|2021-12-21 00:55:40|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1640048150000|2021-12-21 00:55:50|60.86|58.26|60.82|58.22|60.86|58.26|60.82|58.22|0
1640048160000|2021-12-21 00:56:00|60.78|58.18|60.78|58.18|60.8|58.2|60.78|58.18|0
1640048170000|2021-12-21 00:56:10|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1640048180000|2021-12-21 00:56:20|60.78|58.18|60.8|58.2|60.8|58.2|60.78|58.18|0
1640048190000|2021-12-21 00:56:30|60.82|58.22|60.82|58.22|60.82|58.22|60.8|58.2|0
1640048200000|2021-12-21 00:56:40|60.84|58.24|60.86|58.26|60.86|58.26|60.84|58.24|0
1640048220000|2021-12-21 00:57:00|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1640048230000|2021-12-21 00:57:10|60.86|58.26|60.86|58.26|60.88|58.28|60.86|58.26|0
1640048240000|2021-12-21 00:57:20|60.82|58.22|60.74|58.14|60.82|58.22|60.74|58.14|0
1640048250000|2021-12-21 00:57:30|60.78|58.18|60.76|58.16|60.78|58.18|60.74|58.14|0
1640048260000|2021-12-21 00:57:40|60.74|58.14|60.74|58.14|60.74|58.14|60.74|58.14|0
1640048270000|2021-12-21 00:57:50|60.7|58.1|60.7|58.1|60.7|58.1|60.7|58.1|0
1640048280000|2021-12-21 00:58:00|60.74|58.14|60.7|58.1|60.74|58.14|60.7|58.1|0
1640048290000|2021-12-21 00:58:10|60.72|58.12|60.74|58.14|60.74|58.14|60.72|58.12|0
1640048300000|2021-12-21 00:58:20|60.78|58.18|60.78|58.18|60.78|58.18|60.76|58.16|0
1640048310000|2021-12-21 00:58:30|60.76|58.16|60.76|58.16|60.76|58.16|60.76|58.16|0
1640048320000|2021-12-21 00:58:40|60.74|58.14|60.78|58.18|60.78|58.18|60.74|58.14|0
1640048330000|2021-12-21 00:58:50|60.8|58.2|60.82|58.22|60.82|58.22|60.8|58.2|0
1640048360000|2021-12-21 00:59:20|60.86|58.26|60.82|58.22|60.86|58.26|60.82|58.22|0
1640048370000|2021-12-21 00:59:30|60.86|58.26|60.86|58.26|60.86|58.26|60.84|58.24|0
1640048380000|2021-12-21 00:59:40|60.84|58.24|60.82|58.22|60.84|58.24|60.82|58.22|0
1640048400000|2021-12-21 01:00:00|60.72|58.12|60.66|58.06|60.72|58.12|60.66|58.06|0
1640048410000|2021-12-21 01:00:10|60.68|58.08|60.68|58.08|60.68|58.08|60.68|58.08|0
1640048420000|2021-12-21 01:00:20|60.7|58.1|60.66|58.06|60.7|58.1|60.66|58.06|0
1640048430000|2021-12-21 01:00:30|60.7|58.1|60.76|58.16|60.76|58.16|60.7|58.1|0
1640048440000|2021-12-21 01:00:40|60.78|58.18|60.9|58.3|60.9|58.3|60.78|58.18|0
1640048450000|2021-12-21 01:00:50|60.86|58.26|60.9|58.3|60.9|58.3|60.86|58.26|0
1640048460000|2021-12-21 01:01:00|60.98|58.38|61.1|58.5|61.1|58.5|60.98|58.38|0
1640048480000|2021-12-21 01:01:20|61.24|58.64|61.66|59.06|61.78|59.18|61.24|58.64|0
1640048490000|2021-12-21 01:01:30|61.62|59.02|61.7|59.1|61.7|59.1|61.62|59.02|0
1640048500000|2021-12-21 01:01:40|61.74|59.14|61.62|59.02|61.74|59.14|61.56|58.96|0
1640048510000|2021-12-21 01:01:50|61.7|59.1|61.82|59.22|61.82|59.22|61.7|59.1|0
1640048520000|2021-12-21 01:02:00|61.78|59.18|61.82|59.22|61.86|59.26|61.78|59.18|0
1640048530000|2021-12-21 01:02:10|61.86|59.26|61.86|59.26|61.94|59.34|61.84|59.24|0
1640048540000|2021-12-21 01:02:20|61.84|59.24|61.92|59.32|61.92|59.32|61.84|59.24|0
1640048550000|2021-12-21 01:02:30|61.84|59.24|62.06|59.46|62.06|59.46|61.84|59.24|0
1640048560000|2021-12-21 01:02:40|62.02|59.42|62|59.4|62.02|59.42|62|59.4|0
1640048570000|2021-12-21 01:02:50|61.98|59.38|61.9|59.3|61.98|59.38|61.9|59.3|0
1640048580000|2021-12-21 01:03:00|61.88|59.28|61.92|59.32|61.92|59.32|61.88|59.28|0
1640048590000|2021-12-21 01:03:10|61.9|59.3|61.9|59.3|61.9|59.3|61.86|59.26|0
1640048600000|2021-12-21 01:03:20|61.86|59.26|61.9|59.3|61.9|59.3|61.8|59.2|0
1640048610000|2021-12-21 01:03:30|61.82|59.22|61.72|59.12|61.82|59.22|61.72|59.12|0
1640048620000|2021-12-21 01:03:40|61.6|59|61.64|59.04|61.66|59.06|61.6|59|0
1640048630000|2021-12-21 01:03:50|61.62|59.02|61.62|59.02|61.66|59.06|61.58|58.98|0
1640048640000|2021-12-21 01:04:00|61.66|59.06|61.6|59|61.66|59.06|61.6|59|0
1640048650000|2021-12-21 01:04:10|61.62|59.02|61.66|59.06|61.66|59.06|61.62|59.02|0
1640048660000|2021-12-21 01:04:20|61.62|59.02|61.6|59|61.62|59.02|61.58|58.98|0
1640048670000|2021-12-21 01:04:30|61.66|59.06|61.62|59.02|61.66|59.06|61.62|59.02|0
1640048680000|2021-12-21 01:04:40|61.64|59.04|61.68|59.08|61.68|59.08|61.64|59.04|0
1640048690000|2021-12-21 01:04:50|61.7|59.1|61.74|59.14|61.78|59.18|61.7|59.1|0
1640048700000|2021-12-21 01:05:00|61.7|59.1|61.74|59.14|61.74|59.14|61.68|59.08|0
1640048710000|2021-12-21 01:05:10|61.72|59.12|61.68|59.08|61.72|59.12|61.68|59.08|0
1640048720000|2021-12-21 01:05:20|61.7|59.1|61.72|59.12|61.72|59.12|61.7|59.1|0
1640048730000|2021-12-21 01:05:30|61.74|59.14|61.64|59.04|61.74|59.14|61.64|59.04|0
1640048740000|2021-12-21 01:05:40|61.62|59.02|61.66|59.06|61.7|59.1|61.62|59.02|0
1640048750000|2021-12-21 01:05:50|61.64|59.04|61.66|59.06|61.66|59.06|61.64|59.04|0
1640048760000|2021-12-21 01:06:00|61.62|59.02|61.66|59.06|61.66|59.06|61.62|59.02|0
1640048770000|2021-12-21 01:06:10|61.68|59.08|61.62|59.02|61.68|59.08|61.62|59.02|0
1640048780000|2021-12-21 01:06:20|61.66|59.06|61.66|59.06|61.66|59.06|61.64|59.04|0
1640048790000|2021-12-21 01:06:30|61.62|59.02|61.66|59.06|61.66|59.06|61.62|59.02|0
1640048800000|2021-12-21 01:06:40|61.62|59.02|61.66|59.06|61.66|59.06|61.62|59.02|0
1640048810000|2021-12-21 01:06:50|61.7|59.1|61.66|59.06|61.7|59.1|61.66|59.06|0
1640048820000|2021-12-21 01:07:00|61.62|59.02|61.62|59.02|61.64|59.04|61.62|59.02|0
1640048830000|2021-12-21 01:07:10|61.58|58.98|61.66|59.06|61.66|59.06|61.57|58.97|0
1640048840000|2021-12-21 01:07:20|61.64|59.04|61.7|59.1|61.7|59.1|61.64|59.04|0
1640048850000|2021-12-21 01:07:30|61.76|59.16|61.62|59.02|61.76|59.16|61.62|59.02|0
1640048860000|2021-12-21 01:07:40|61.6|59|61.57|58.97|61.62|59.02|61.57|58.97|0
1640048870000|2021-12-21 01:07:50|61.53|58.93|61.53|58.93|61.53|58.93|61.53|58.93|0
1640048880000|2021-12-21 01:08:00|61.49|58.89|61.49|58.89|61.49|58.89|61.49|58.89|0
1640048890000|2021-12-21 01:08:10|61.45|58.85|61.41|58.81|61.45|58.85|61.41|58.81|0
1640048900000|2021-12-21 01:08:20|61.37|58.77|61.41|58.81|61.41|58.81|61.33|58.73|0
1640048910000|2021-12-21 01:08:30|61.49|58.89|61.49|58.89|61.51|58.91|61.49|58.89|0
1640048920000|2021-12-21 01:08:40|61.53|58.93|61.55|58.95|61.57|58.97|61.53|58.93|0
1640048930000|2021-12-21 01:08:50|61.53|58.93|61.61|59.01|61.61|59.01|61.53|58.93|0
1640048940000|2021-12-21 01:09:00|61.57|58.97|61.51|58.91|61.57|58.97|61.51|58.91|0
1640048950000|2021-12-21 01:09:10|61.53|58.93|61.55|58.95|61.57|58.97|61.53|58.93|0
1640048960000|2021-12-21 01:09:20|61.53|58.93|61.51|58.91|61.53|58.93|61.49|58.89|0
1640048970000|2021-12-21 01:09:30|61.53|58.93|61.53|58.93|61.53|58.93|61.51|58.91|0
1640048980000|2021-12-21 01:09:40|61.57|58.97|61.59|58.99|61.59|58.99|61.57|58.97|0
1640048990000|2021-12-21 01:09:50|61.55|58.95|61.57|58.97|61.57|58.97|61.53|58.93|0
1640049000000|2021-12-21 01:10:00|61.51|58.91|61.49|58.89|61.51|58.91|61.49|58.89|0
1640049010000|2021-12-21 01:10:10|61.45|58.85|61.47|58.87|61.47|58.87|61.45|58.85|0
1640049020000|2021-12-21 01:10:20|61.45|58.85|61.45|58.85|61.47|58.87|61.45|58.85|0
1640049030000|2021-12-21 01:10:30|61.43|58.83|61.35|58.75|61.43|58.83|61.35|58.75|0
1640049040000|2021-12-21 01:10:40|61.41|58.81|61.39|58.79|61.41|58.81|61.39|58.79|0
1640049050000|2021-12-21 01:10:50|61.41|58.81|61.41|58.81|61.41|58.81|61.41|58.81|0
1640049060000|2021-12-21 01:11:00|61.35|58.75|61.29|58.69|61.35|58.75|61.29|58.69|0
1640049070000|2021-12-21 01:11:10|61.25|58.65|61.33|58.73|61.33|58.73|61.25|58.65|0
1640049080000|2021-12-21 01:11:20|61.37|58.77|61.33|58.73|61.37|58.77|61.33|58.73|0
1640049090000|2021-12-21 01:11:30|61.29|58.69|61.31|58.71|61.31|58.71|61.29|58.69|0
1640049100000|2021-12-21 01:11:40|61.33|58.73|61.37|58.77|61.37|58.77|61.33|58.73|0
1640049110000|2021-12-21 01:11:50|61.35|58.75|61.33|58.73|61.35|58.75|61.33|58.73|0
1640049120000|2021-12-21 01:12:00|61.37|58.77|61.33|58.73|61.37|58.77|61.31|58.71|0
1640049130000|2021-12-21 01:12:10|61.35|58.75|61.33|58.73|61.35|58.75|61.31|58.71|0
1640049140000|2021-12-21 01:12:20|61.29|58.69|61.25|58.65|61.29|58.69|61.25|58.65|0
1640049150000|2021-12-21 01:12:30|61.29|58.69|61.33|58.73|61.35|58.75|61.29|58.69|0
1640049160000|2021-12-21 01:12:40|61.37|58.77|61.37|58.77|61.37|58.77|61.37|58.77|0
1640049170000|2021-12-21 01:12:50|61.33|58.73|61.33|58.73|61.33|58.73|61.33|58.73|0
1640049180000|2021-12-21 01:13:00|61.37|58.77|61.33|58.73|61.37|58.77|61.33|58.73|0
1640049190000|2021-12-21 01:13:10|61.29|58.69|61.25|58.65|61.29|58.69|61.25|58.65|0
1640049200000|2021-12-21 01:13:20|61.27|58.67|61.29|58.69|61.29|58.69|61.25|58.65|0
1640049210000|2021-12-21 01:13:30|61.25|58.65|61.25|58.65|61.29|58.69|61.25|58.65|0
1640049220000|2021-12-21 01:13:40|61.27|58.67|61.27|58.67|61.27|58.67|61.25|58.65|0
1640049230000|2021-12-21 01:13:50|61.31|58.71|61.29|58.69|61.33|58.73|61.29|58.69|0
1640049240000|2021-12-21 01:14:00|61.25|58.65|61.27|58.67|61.27|58.67|61.25|58.65|0
1640049250000|2021-12-21 01:14:10|61.29|58.69|61.21|58.61|61.29|58.69|61.21|58.61|0
1640049260000|2021-12-21 01:14:20|61.17|58.57|61.05|58.45|61.17|58.57|61.01|58.41|0
1640049270000|2021-12-21 01:14:30|61.01|58.41|61.09|58.49|61.13|58.53|60.93|58.33|0
1640049280000|2021-12-21 01:14:40|61.13|58.53|61.13|58.53|61.13|58.53|61.13|58.53|0
1640049290000|2021-12-21 01:14:50|61.11|58.51|61.15|58.55|61.15|58.55|61.11|58.51|0
1640049300000|2021-12-21 01:15:00|61.09|58.49|61.05|58.45|61.09|58.49|61.05|58.45|0
1640049310000|2021-12-21 01:15:10|60.97|58.37|60.95|58.35|60.97|58.37|60.89|58.29|0
1640049320000|2021-12-21 01:15:20|60.97|58.37|61.01|58.41|61.01|58.41|60.97|58.37|0
1640049330000|2021-12-21 01:15:30|60.99|58.39|61.03|58.43|61.03|58.43|60.99|58.39|0
1640049340000|2021-12-21 01:15:40|61.05|58.45|61.09|58.49|61.09|58.49|61.05|58.45|0
1640049350000|2021-12-21 01:15:50|61.13|58.53|61.09|58.49|61.13|58.53|61.09|58.49|0
1640049360000|2021-12-21 01:16:00|61.13|58.53|61.05|58.45|61.13|58.53|61.05|58.45|0
1640049370000|2021-12-21 01:16:10|61.01|58.41|61.05|58.45|61.05|58.45|60.97|58.37|0
1640049380000|2021-12-21 01:16:20|61.11|58.51|61.11|58.51|61.11|58.51|61.11|58.51|0
1640049390000|2021-12-21 01:16:30|61.13|58.53|61.11|58.51|61.13|58.53|61.05|58.45|0
1640049400000|2021-12-21 01:16:40|61.13|58.53|61.05|58.45|61.15|58.55|61.05|58.45|0
1640049410000|2021-12-21 01:16:50|61.03|58.43|61.09|58.49|61.09|58.49|61.03|58.43|0
1640049420000|2021-12-21 01:17:00|61.13|58.53|61.11|58.51|61.13|58.53|61.09|58.49|0
1640049430000|2021-12-21 01:17:10|61.09|58.49|61.13|58.53|61.13|58.53|61.09|58.49|0
1640049440000|2021-12-21 01:17:20|61.07|58.47|61.05|58.45|61.07|58.47|61.01|58.41|0
1640049450000|2021-12-21 01:17:30|61.01|58.41|60.93|58.33|61.01|58.41|60.93|58.33|0
1640049460000|2021-12-21 01:17:40|60.97|58.37|60.93|58.33|60.97|58.37|60.93|58.33|0
1640049470000|2021-12-21 01:17:50|60.91|58.31|60.95|58.35|60.95|58.35|60.91|58.31|0
1640049480000|2021-12-21 01:18:00|60.97|58.37|61.01|58.41|61.01|58.41|60.97|58.37|0
1640049490000|2021-12-21 01:18:10|60.97|58.37|61.05|58.45|61.05|58.45|60.97|58.37|0
1640049500000|2021-12-21 01:18:20|61.09|58.49|61.01|58.41|61.09|58.49|61.01|58.41|0
1640049510000|2021-12-21 01:18:30|61.05|58.45|61.05|58.45|61.07|58.47|61.05|58.45|0
1640049520000|2021-12-21 01:18:40|61.07|58.47|61.01|58.41|61.09|58.49|61.01|58.41|0
1640049530000|2021-12-21 01:18:50|60.97|58.37|61.05|58.45|61.05|58.45|60.97|58.37|0
1640049540000|2021-12-21 01:19:00|61.09|58.49|61.09|58.49|61.09|58.49|61.09|58.49|0
1640049550000|2021-12-21 01:19:10|61.13|58.53|61.09|58.49|61.13|58.53|61.09|58.49|0
1640049560000|2021-12-21 01:19:20|61.07|58.47|61.09|58.49|61.09|58.49|61.07|58.47|0
1640049570000|2021-12-21 01:19:30|61.13|58.53|61.09|58.49|61.13|58.53|61.01|58.41|0
1640049580000|2021-12-21 01:19:40|61.07|58.47|61.11|58.51|61.11|58.51|61.07|58.47|0
1640049590000|2021-12-21 01:19:50|61.08|58.48|61.16|58.56|61.17|58.57|61.08|58.48|0
1640049600000|2021-12-21 01:20:00|61.15|58.55|61.16|58.56|61.16|58.56|61.15|58.55|0
1640049610000|2021-12-21 01:20:10|61.15|58.55|61.08|58.48|61.15|58.55|61.08|58.48|0
1640049620000|2021-12-21 01:20:20|61.12|58.52|61.2|58.6|61.2|58.6|61.12|58.52|0
1640049630000|2021-12-21 01:20:30|61.16|58.56|61.16|58.56|61.16|58.56|61.12|58.52|0
1640049640000|2021-12-21 01:20:40|61.12|58.52|61.12|58.52|61.12|58.52|61.12|58.52|0
1640049650000|2021-12-21 01:20:50|61.15|58.55|61.12|58.52|61.16|58.56|61.12|58.52|0
1640049660000|2021-12-21 01:21:00|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1640049670000|2021-12-21 01:21:10|61.06|58.46|61.02|58.42|61.06|58.46|61.02|58.42|0
1640049680000|2021-12-21 01:21:20|61.04|58.44|61.08|58.48|61.08|58.48|61.04|58.44|0
1640049690000|2021-12-21 01:21:30|61.06|58.46|61.02|58.42|61.06|58.46|61|58.4|0
1640049700000|2021-12-21 01:21:40|60.96|58.36|60.96|58.36|60.98|58.38|60.96|58.36|0
1640049710000|2021-12-21 01:21:50|60.98|58.38|60.98|58.38|60.98|58.38|60.98|58.38|0
1640049720000|2021-12-21 01:22:00|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1640049730000|2021-12-21 01:22:10|61.04|58.44|61.08|58.48|61.08|58.48|61.04|58.44|0
1640049740000|2021-12-21 01:22:20|61.06|58.46|61.04|58.44|61.06|58.46|61.04|58.44|0
1640049750000|2021-12-21 01:22:30|61.08|58.48|61.12|58.52|61.12|58.52|61.08|58.48|0
1640049760000|2021-12-21 01:22:40|61.08|58.48|61.08|58.48|61.08|58.48|61.08|58.48|0
1640049770000|2021-12-21 01:22:50|61.04|58.44|61.08|58.48|61.08|58.48|61.04|58.44|0
1640049780000|2021-12-21 01:23:00|61.04|58.44|60.84|58.24|61.04|58.44|60.84|58.24|0
1640049790000|2021-12-21 01:23:10|60.72|58.12|60.84|58.24|60.84|58.24|60.72|58.12|0
1640049800000|2021-12-21 01:23:20|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1640049810000|2021-12-21 01:23:30|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1640049820000|2021-12-21 01:23:40|60.96|58.36|61|58.4|61|58.4|60.96|58.36|0
1640049830000|2021-12-21 01:23:50|61.02|58.42|61.1|58.5|61.1|58.5|61.02|58.42|0
1640049840000|2021-12-21 01:24:00|61.08|58.48|61.04|58.44|61.08|58.48|61.02|58.42|0
1640049850000|2021-12-21 01:24:10|61.12|58.52|61.08|58.48|61.12|58.52|61.08|58.48|0
1640049860000|2021-12-21 01:24:20|61.12|58.52|61.16|58.56|61.16|58.56|61.12|58.52|0
1640049870000|2021-12-21 01:24:30|61.2|58.6|61.2|58.6|61.2|58.6|61.2|58.6|0
1640049880000|2021-12-21 01:24:40|61.16|58.56|61.14|58.54|61.16|58.56|61.14|58.54|0
1640049890000|2021-12-21 01:24:50|61.16|58.56|61.24|58.64|61.24|58.64|61.16|58.56|0
1640049910000|2021-12-21 01:25:10|61.28|58.68|61.32|58.72|61.32|58.72|61.28|58.68|0
1640049920000|2021-12-21 01:25:20|61.24|58.64|61.24|58.64|61.24|58.64|61.2|58.6|0
1640049930000|2021-12-21 01:25:30|61.2|58.6|61.12|58.52|61.2|58.6|61.12|58.52|0
1640049940000|2021-12-21 01:25:40|61.04|58.44|61.02|58.42|61.04|58.44|61.02|58.42|0
1640049950000|2021-12-21 01:25:50|61.04|58.44|61.04|58.44|61.04|58.44|61.04|58.44|0
1640049960000|2021-12-21 01:26:00|61.06|58.46|61.04|58.44|61.06|58.46|61.02|58.42|0
1640049970000|2021-12-21 01:26:10|61|58.4|60.96|58.36|61|58.4|60.96|58.36|0
1640049980000|2021-12-21 01:26:20|61|58.4|61|58.4|61|58.4|60.98|58.38|0
1640049990000|2021-12-21 01:26:30|61.04|58.44|60.96|58.36|61.04|58.44|60.96|58.36|0
1640050000000|2021-12-21 01:26:40|60.92|58.32|60.96|58.36|61|58.4|60.92|58.32|0
1640050010000|2021-12-21 01:26:50|60.92|58.32|60.92|58.32|60.92|58.32|60.92|58.32|0
1640050020000|2021-12-21 01:27:00|60.88|58.28|60.88|58.28|60.88|58.28|60.84|58.24|0
1640050030000|2021-12-21 01:27:10|60.84|58.24|60.84|58.24|60.84|58.24|60.84|58.24|0
1640050040000|2021-12-21 01:27:20|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1640050050000|2021-12-21 01:27:30|60.84|58.24|60.8|58.2|60.84|58.24|60.8|58.2|0
1640050060000|2021-12-21 01:27:40|60.76|58.16|60.66|58.06|60.76|58.16|60.66|58.06|0
1640050070000|2021-12-21 01:27:50|60.64|58.04|60.68|58.08|60.68|58.08|60.64|58.04|0
1640050080000|2021-12-21 01:28:00|60.64|58.04|60.68|58.08|60.68|58.08|60.64|58.04|0
1640050090000|2021-12-21 01:28:10|60.7|58.1|60.82|58.22|60.82|58.22|60.7|58.1|0
1640050100000|2021-12-21 01:28:20|60.8|58.2|60.84|58.24|60.84|58.24|60.78|58.18|0
1640050110000|2021-12-21 01:28:30|60.82|58.22|60.82|58.22|60.82|58.22|60.82|58.22|0
1640050120000|2021-12-21 01:28:40|60.84|58.24|60.88|58.28|60.88|58.28|60.84|58.24|0
1640050130000|2021-12-21 01:28:50|60.9|58.3|60.92|58.32|60.92|58.32|60.88|58.28|0
1640050140000|2021-12-21 01:29:00|60.88|58.28|60.84|58.24|60.88|58.28|60.84|58.24|0
1640050150000|2021-12-21 01:29:10|60.9|58.3|60.84|58.24|60.9|58.3|60.84|58.24|0
1640050160000|2021-12-21 01:29:20|60.8|58.2|60.86|58.26|60.86|58.26|60.78|58.18|0
1640050170000|2021-12-21 01:29:30|60.88|58.28|60.88|58.28|60.88|58.28|60.84|58.24|0
1640050180000|2021-12-21 01:29:40|60.84|58.24|60.76|58.16|60.84|58.24|60.76|58.16|0
1640050190000|2021-12-21 01:29:50|60.72|58.12|60.72|58.12|60.74|58.14|60.72|58.12|0
1640050200000|2021-12-21 01:30:00|60.8|58.2|60.6|58|60.8|58.2|60.6|58|0
1640050210000|2021-12-21 01:30:10|60.56|57.96|60.52|57.92|60.56|57.96|60.52|57.92|0
1640050220000|2021-12-21 01:30:20|60.56|57.96|60.68|58.08|60.68|58.08|60.56|57.96|0
1640050230000|2021-12-21 01:30:30|60.64|58.04|60.68|58.08|60.68|58.08|60.64|58.04|0
1640050240000|2021-12-21 01:30:40|60.64|58.04|60.56|57.96|60.64|58.04|60.56|57.96|0
1640050250000|2021-12-21 01:30:50|60.54|57.94|60.54|57.94|60.56|57.96|60.52|57.92|0
1640050260000|2021-12-21 01:31:00|60.5|57.9|60.5|57.9|60.56|57.96|60.5|57.9|0
1640050270000|2021-12-21 01:31:10|60.54|57.94|60.48|57.88|60.54|57.94|60.48|57.88|0
1640050280000|2021-12-21 01:31:20|60.52|57.92|60.48|57.88|60.52|57.92|60.48|57.88|0
1640050290000|2021-12-21 01:31:30|60.28|57.68|60.24|57.64|60.28|57.68|60.24|57.64|0
1640050300000|2021-12-21 01:31:40|60.16|57.56|60.16|57.56|60.2|57.6|60.16|57.56|0
1640050310000|2021-12-21 01:31:50|60.12|57.52|60.2|57.6|60.2|57.6|60.1|57.5|0
1640050320000|2021-12-21 01:32:00|60.24|57.64|60.24|57.64|60.24|57.64|60.2|57.6|0
1640050330000|2021-12-21 01:32:10|60.28|57.68|60.18|57.58|60.28|57.68|60.18|57.58|0
1640050340000|2021-12-21 01:32:20|60.2|57.6|60.16|57.56|60.2|57.6|60.16|57.56|0
1640050350000|2021-12-21 01:32:30|60.08|57.48|60.14|57.54|60.14|57.54|60.08|57.48|0
1640050360000|2021-12-21 01:32:40|60.08|57.48|60.08|57.48|60.1|57.5|60.08|57.48|0
1640050370000|2021-12-21 01:32:50|60.04|57.44|60|57.4|60.06|57.46|60|57.4|0
1640050380000|2021-12-21 01:33:00|59.96|57.36|59.93|57.33|59.99|57.39|59.93|57.33|0
1640050390000|2021-12-21 01:33:10|59.96|57.36|59.93|57.33|59.96|57.36|59.93|57.33|0
1640050400000|2021-12-21 01:33:20|59.89|57.29|59.89|57.29|59.89|57.29|59.89|57.29|0
1640050410000|2021-12-21 01:33:30|59.85|57.25|59.96|57.36|59.96|57.36|59.85|57.25|0
1640050420000|2021-12-21 01:33:40|60|57.4|60.04|57.44|60.04|57.44|60|57.4|0
1640050430000|2021-12-21 01:33:50|60.02|57.42|60.04|57.44|60.04|57.44|60.02|57.42|0
1640050440000|2021-12-21 01:34:00|60|57.4|59.92|57.32|60|57.4|59.92|57.32|0
1640050450000|2021-12-21 01:34:10|59.87|57.27|59.89|57.29|59.92|57.32|59.87|57.27|0
1640050460000|2021-12-21 01:34:20|59.85|57.25|59.89|57.29|59.89|57.29|59.85|57.25|0
1640050470000|2021-12-21 01:34:30|59.85|57.25|59.89|57.29|59.89|57.29|59.85|57.25|0
1640050490000|2021-12-21 01:34:50|59.85|57.25|59.81|57.21|59.85|57.25|59.77|57.17|0
1640050500000|2021-12-21 01:35:00|59.83|57.23|59.85|57.25|59.88|57.28|59.83|57.23|0
1640050510000|2021-12-21 01:35:10|59.88|57.28|59.81|57.21|59.92|57.32|59.81|57.21|0
1640050520000|2021-12-21 01:35:20|59.77|57.17|59.73|57.13|59.81|57.21|59.73|57.13|0
1640050530000|2021-12-21 01:35:30|59.77|57.17|59.73|57.13|59.77|57.17|59.73|57.13|0
1640050540000|2021-12-21 01:35:40|59.71|57.11|59.69|57.09|59.73|57.13|59.69|57.09|0
1640050550000|2021-12-21 01:35:50|59.73|57.13|59.77|57.17|59.77|57.17|59.69|57.09|0
1640050560000|2021-12-21 01:36:00|59.73|57.13|59.69|57.09|59.73|57.13|59.69|57.09|0
1640050570000|2021-12-21 01:36:10|59.65|57.05|59.57|56.97|59.65|57.05|59.57|56.97|0
1640050580000|2021-12-21 01:36:20|59.53|56.93|59.41|56.81|59.53|56.93|59.41|56.81|0
1640050590000|2021-12-21 01:36:30|59.36|56.76|59.37|56.77|59.37|56.77|59.36|56.76|0
1640050600000|2021-12-21 01:36:40|59.41|56.81|59.3|56.7|59.41|56.81|59.3|56.7|0
1640050610000|2021-12-21 01:36:50|59.34|56.74|59.37|56.77|59.37|56.77|59.3|56.7|0
1640050620000|2021-12-21 01:37:00|59.34|56.74|59.34|56.74|59.34|56.74|59.3|56.7|0
1640050630000|2021-12-21 01:37:10|59.32|56.72|59.32|56.72|59.34|56.74|59.32|56.72|0
1640050640000|2021-12-21 01:37:20|59.26|56.66|59.1|56.5|59.26|56.66|59.06|56.46|0
1640050650000|2021-12-21 01:37:30|59.22|56.62|59.26|56.66|59.26|56.66|59.22|56.62|0
1640050660000|2021-12-21 01:37:40|59.3|56.7|59.33|56.73|59.33|56.73|59.3|56.7|0
1640050670000|2021-12-21 01:37:50|59.3|56.7|59.33|56.73|59.33|56.73|59.3|56.7|0
1640050680000|2021-12-21 01:38:00|59.37|56.77|59.37|56.77|59.37|56.77|59.33|56.73|0
1640050690000|2021-12-21 01:38:10|59.33|56.73|59.3|56.7|59.33|56.73|59.3|56.7|0
1640050700000|2021-12-21 01:38:20|59.32|56.72|59.3|56.7|59.32|56.72|59.3|56.7|0
1640050710000|2021-12-21 01:38:30|59.33|56.73|59.37|56.77|59.37|56.77|59.33|56.73|0
1640050720000|2021-12-21 01:38:40|59.35|56.75|59.33|56.73|59.37|56.77|59.33|56.73|0
1640050730000|2021-12-21 01:38:50|59.37|56.77|59.45|56.85|59.45|56.85|59.37|56.77|0
1640050740000|2021-12-21 01:39:00|59.53|56.93|59.51|56.91|59.53|56.93|59.49|56.89|0
1640050750000|2021-12-21 01:39:10|59.57|56.97|59.55|56.95|59.57|56.97|59.53|56.93|0
1640050760000|2021-12-21 01:39:20|59.53|56.93|59.51|56.91|59.53|56.93|59.49|56.89|0
1640050770000|2021-12-21 01:39:30|59.53|56.93|59.51|56.91|59.53|56.93|59.49|56.89|0
1640050780000|2021-12-21 01:39:40|59.49|56.89|59.41|56.81|59.49|56.89|59.41|56.81|0
1640050790000|2021-12-21 01:39:50|59.53|56.93|59.53|56.93|59.55|56.95|59.53|56.93|0
1640050800000|2021-12-21 01:40:00|59.57|56.97|59.57|56.97|59.57|56.97|59.57|56.97|0
1640050810000|2021-12-21 01:40:10|59.55|56.95|59.57|56.97|59.57|56.97|59.55|56.95|0
1640050820000|2021-12-21 01:40:20|59.61|57.01|59.61|57.01|59.61|57.01|59.61|57.01|0
1640050830000|2021-12-21 01:40:30|59.59|56.99|59.57|56.97|59.59|56.99|59.53|56.93|0
1640050840000|2021-12-21 01:40:40|59.53|56.93|59.49|56.89|59.55|56.95|59.49|56.89|0
1640050850000|2021-12-21 01:40:50|59.53|56.93|59.53|56.93|59.53|56.93|59.53|56.93|0
1640050860000|2021-12-21 01:41:00|59.57|56.97|59.57|56.97|59.57|56.97|59.57|56.97|0
1640050870000|2021-12-21 01:41:10|59.51|56.91|59.49|56.89|59.51|56.91|59.49|56.89|0
1640050880000|2021-12-21 01:41:20|59.33|56.73|59.33|56.73|59.33|56.73|59.33|56.73|0
1640050890000|2021-12-21 01:41:30|59.29|56.69|59.33|56.73|59.33|56.73|59.25|56.65|0
1640050900000|2021-12-21 01:41:40|59.37|56.77|59.29|56.69|59.37|56.77|59.29|56.69|0
1640050910000|2021-12-21 01:41:50|59.27|56.67|59.16|56.56|59.27|56.67|59.16|56.56|0
1640050920000|2021-12-21 01:42:00|59.18|56.58|59.1|56.5|59.18|56.58|59.1|56.5|0
1640050930000|2021-12-21 01:42:10|59.14|56.54|59.06|56.46|59.18|56.58|59.06|56.46|0
1640050940000|2021-12-21 01:42:20|59.1|56.5|59.14|56.54|59.18|56.58|59.1|56.5|0
1640050950000|2021-12-21 01:42:30|59.1|56.5|59.06|56.46|59.1|56.5|59.06|56.46|0
1640050960000|2021-12-21 01:42:40|59.1|56.5|59.18|56.58|59.18|56.58|59.1|56.5|0
1640050970000|2021-12-21 01:42:50|59.21|56.61|59.18|56.58|59.25|56.65|59.18|56.58|0
1640050980000|2021-12-21 01:43:00|59.21|56.61|59.25|56.65|59.25|56.65|59.21|56.61|0
1640050990000|2021-12-21 01:43:10|59.23|56.63|59.25|56.65|59.29|56.69|59.23|56.63|0
1640051000000|2021-12-21 01:43:20|59.16|56.56|59.14|56.54|59.18|56.58|59.14|56.54|0
1640051010000|2021-12-21 01:43:30|59.18|56.58|59.14|56.54|59.18|56.58|59.14|56.54|0
1640051020000|2021-12-21 01:43:40|59.16|56.56|59.21|56.61|59.21|56.61|59.14|56.54|0
1640051030000|2021-12-21 01:43:50|59.18|56.58|59.25|56.65|59.25|56.65|59.18|56.58|0
1640051040000|2021-12-21 01:44:00|59.16|56.56|59.14|56.54|59.16|56.56|59.14|56.54|0
1640051050000|2021-12-21 01:44:10|59.17|56.57|59.21|56.61|59.21|56.61|59.17|56.57|0
1640051060000|2021-12-21 01:44:20|59.25|56.65|59.27|56.67|59.27|56.67|59.25|56.65|0
1640051070000|2021-12-21 01:44:30|59.29|56.69|59.31|56.71|59.33|56.73|59.27|56.67|0
1640051080000|2021-12-21 01:44:40|59.27|56.67|59.27|56.67|59.27|56.67|59.27|56.67|0
1640051090000|2021-12-21 01:44:50|59.25|56.65|59.16|56.56|59.25|56.65|59.16|56.56|0
1640051100000|2021-12-21 01:45:00|59.17|56.57|59.14|56.54|59.17|56.57|59.1|56.5|0
1640051110000|2021-12-21 01:45:10|59.17|56.57|59.25|56.65|59.29|56.69|59.17|56.57|0
1640051120000|2021-12-21 01:45:20|59.23|56.63|59.25|56.65|59.25|56.65|59.21|56.61|0
1640051130000|2021-12-21 01:45:30|59.27|56.67|59.27|56.67|59.27|56.67|59.27|56.67|0
1640051140000|2021-12-21 01:45:40|59.29|56.69|59.21|56.61|59.29|56.69|59.21|56.61|0
1640051150000|2021-12-21 01:45:50|59.17|56.57|59.13|56.53|59.21|56.61|59.13|56.53|0
1640051160000|2021-12-21 01:46:00|59.21|56.61|59.17|56.57|59.21|56.61|59.17|56.57|0
1640051170000|2021-12-21 01:46:10|59.19|56.59|59.21|56.61|59.21|56.61|59.17|56.57|0
1640051180000|2021-12-21 01:46:20|59.19|56.59|59.17|56.57|59.19|56.59|59.15|56.55|0
1640051190000|2021-12-21 01:46:30|59.15|56.55|59.21|56.61|59.21|56.61|59.15|56.55|0
1640051200000|2021-12-21 01:46:40|59.19|56.59|59.21|56.61|59.21|56.61|59.17|56.57|0
1640051210000|2021-12-21 01:46:50|59.17|56.57|59.04|56.44|59.17|56.57|59.04|56.44|0
1640051220000|2021-12-21 01:47:00|59.02|56.42|58.94|56.34|59.02|56.42|58.94|56.34|0
1640051230000|2021-12-21 01:47:10|58.98|56.38|59.1|56.5|59.1|56.5|58.98|56.38|0
1640051240000|2021-12-21 01:47:20|59.09|56.49|59.06|56.46|59.09|56.49|59.06|56.46|0
1640051250000|2021-12-21 01:47:30|59.08|56.48|59.09|56.49|59.12|56.52|59.08|56.48|0
1640051260000|2021-12-21 01:47:40|59.08|56.48|59.13|56.53|59.13|56.53|59.06|56.46|0
1640051270000|2021-12-21 01:47:50|59.09|56.49|59.06|56.46|59.09|56.49|59.06|56.46|0
1640051280000|2021-12-21 01:48:00|59.09|56.49|59.09|56.49|59.13|56.53|59.09|56.49|0
1640051290000|2021-12-21 01:48:10|59.13|56.53|59.09|56.49|59.13|56.53|59.09|56.49|0
1640051300000|2021-12-21 01:48:20|59.15|56.55|59.11|56.51|59.17|56.57|59.11|56.51|0
1640051310000|2021-12-21 01:48:30|59.09|56.49|59.09|56.49|59.13|56.53|59.09|56.49|0
1640051320000|2021-12-21 01:48:40|59.13|56.53|59.09|56.49|59.13|56.53|59.09|56.49|0
1640051330000|2021-12-21 01:48:50|59.06|56.46|59.13|56.53|59.13|56.53|59.06|56.46|0
1640051340000|2021-12-21 01:49:00|59.17|56.57|59.17|56.57|59.17|56.57|59.17|56.57|0
1640051350000|2021-12-21 01:49:10|59.21|56.61|59.21|56.61|59.21|56.61|59.17|56.57|0
1640051360000|2021-12-21 01:49:20|59.17|56.57|59.21|56.61|59.21|56.61|59.17|56.57|0
1640051370000|2021-12-21 01:49:30|59.19|56.59|59.11|56.51|59.19|56.59|59.11|56.51|0
1640051380000|2021-12-21 01:49:40|59.05|56.45|59.05|56.45|59.07|56.47|59.05|56.45|0
1640051390000|2021-12-21 01:49:50|59.07|56.47|59.05|56.45|59.07|56.47|59.05|56.45|0
1640051400000|2021-12-21 01:50:00|59.07|56.47|59.09|56.49|59.09|56.49|59.05|56.45|0
1640051410000|2021-12-21 01:50:10|59.07|56.47|59.13|56.53|59.13|56.53|59.07|56.47|0
1640051420000|2021-12-21 01:50:20|59.11|56.51|58.98|56.38|59.11|56.51|58.98|56.38|0
1640051430000|2021-12-21 01:50:30|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1640051440000|2021-12-21 01:50:40|58.9|56.3|58.86|56.26|58.9|56.3|58.86|56.26|0
1640051450000|2021-12-21 01:50:50|58.88|56.28|58.98|56.38|58.98|56.38|58.86|56.26|0
1640051460000|2021-12-21 01:51:00|59.01|56.41|59.01|56.41|59.01|56.41|58.98|56.38|0
1640051470000|2021-12-21 01:51:10|58.98|56.38|59.01|56.41|59.01|56.41|58.98|56.38|0
1640051480000|2021-12-21 01:51:20|59.05|56.45|59.09|56.49|59.09|56.49|59.01|56.41|0
1640051490000|2021-12-21 01:51:30|59.05|56.45|59.03|56.43|59.09|56.49|59.03|56.43|0
1640051500000|2021-12-21 01:51:40|58.96|56.36|58.92|56.32|58.98|56.38|58.92|56.32|0
1640051510000|2021-12-21 01:51:50|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1640051520000|2021-12-21 01:52:00|58.86|56.26|58.9|56.3|58.9|56.3|58.86|56.26|0
1640051530000|2021-12-21 01:52:10|58.92|56.32|58.88|56.28|58.94|56.34|58.88|56.28|0
1640051540000|2021-12-21 01:52:20|58.9|56.3|58.9|56.3|58.94|56.34|58.9|56.3|0
1640051550000|2021-12-21 01:52:30|58.86|56.26|58.9|56.3|58.9|56.3|58.86|56.26|0
1640051560000|2021-12-21 01:52:40|58.86|56.26|58.82|56.22|58.86|56.26|58.82|56.22|0
1640051570000|2021-12-21 01:52:50|58.86|56.26|58.94|56.34|58.94|56.34|58.86|56.26|0
1640051580000|2021-12-21 01:53:00|58.9|56.3|58.94|56.34|58.94|56.34|58.9|56.3|0
1640051590000|2021-12-21 01:53:10|58.92|56.32|58.9|56.3|58.94|56.34|58.9|56.3|0
1640051600000|2021-12-21 01:53:20|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1640051610000|2021-12-21 01:53:30|58.9|56.3|58.9|56.3|58.9|56.3|58.9|56.3|0
1640051620000|2021-12-21 01:53:40|58.92|56.32|58.9|56.3|58.94|56.34|58.9|56.3|0
1640051630000|2021-12-21 01:53:50|58.94|56.34|58.94|56.34|58.94|56.34|58.94|56.34|0
1640051650000|2021-12-21 01:54:10|58.9|56.3|58.92|56.32|58.92|56.32|58.9|56.3|0
1640051660000|2021-12-21 01:54:20|58.9|56.3|58.94|56.34|58.94|56.34|58.9|56.3|0
1640051670000|2021-12-21 01:54:30|58.97|56.37|58.97|56.37|59.01|56.41|58.97|56.37|0
1640051680000|2021-12-21 01:54:40|58.99|56.39|58.97|56.37|58.99|56.39|58.97|56.37|0
1640051690000|2021-12-21 01:54:50|58.99|56.39|58.9|56.3|58.99|56.39|58.9|56.3|0
1640051700000|2021-12-21 01:55:00|58.88|56.28|59.01|56.41|59.01|56.41|58.88|56.28|0
1640051710000|2021-12-21 01:55:10|59.05|56.45|59.05|56.45|59.07|56.47|59.05|56.45|0
1640051720000|2021-12-21 01:55:20|59.07|56.47|59.09|56.49|59.09|56.49|59.05|56.45|0
1640051730000|2021-12-21 01:55:30|59.05|56.45|59.05|56.45|59.07|56.47|59.05|56.45|0
1640051740000|2021-12-21 01:55:40|59.09|56.49|59.13|56.53|59.13|56.53|59.09|56.49|0
1640051750000|2021-12-21 01:55:50|59.09|56.49|59.03|56.43|59.09|56.49|59.01|56.41|0
1640051760000|2021-12-21 01:56:00|59.05|56.45|59.01|56.41|59.05|56.45|59.01|56.41|0
1640051770000|2021-12-21 01:56:10|59.05|56.45|59.03|56.43|59.05|56.45|59.03|56.43|0
1640051780000|2021-12-21 01:56:20|59.01|56.41|59.03|56.43|59.03|56.43|58.97|56.37|0
1640051790000|2021-12-21 01:56:30|59.01|56.41|59.01|56.41|59.01|56.41|58.97|56.37|0
1640051800000|2021-12-21 01:56:40|59.05|56.45|59.05|56.45|59.05|56.45|59.05|56.45|0
1640051810000|2021-12-21 01:56:50|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1640051820000|2021-12-21 01:57:00|59.05|56.45|59.09|56.49|59.09|56.49|59.05|56.45|0
1640051830000|2021-12-21 01:57:10|59.13|56.53|59.13|56.53|59.13|56.53|59.09|56.49|0
1640051840000|2021-12-21 01:57:20|59.09|56.49|59.15|56.55|59.17|56.57|59.09|56.49|0
1640051850000|2021-12-21 01:57:30|59.13|56.53|59.05|56.45|59.13|56.53|59.05|56.45|0
1640051860000|2021-12-21 01:57:40|59.09|56.49|59.09|56.49|59.09|56.49|59.09|56.49|0
1640051870000|2021-12-21 01:57:50|59.07|56.47|59.05|56.45|59.07|56.47|59.05|56.45|0
1640051890000|2021-12-21 01:58:10|59.07|56.47|59.05|56.45|59.09|56.49|59.05|56.45|0
1640051900000|2021-12-21 01:58:20|58.97|56.37|58.88|56.28|58.97|56.37|58.88|56.28|0
1640051910000|2021-12-21 01:58:30|58.86|56.26|58.93|56.33|58.93|56.33|58.86|56.26|0
1640051920000|2021-12-21 01:58:40|58.91|56.31|58.93|56.33|58.93|56.33|58.91|56.31|0
1640051930000|2021-12-21 01:58:50|58.36|55.76|57.86|55.26|58.4|55.8|57.86|55.26|0
1640051940000|2021-12-21 01:59:00|57.83|55.23|57.86|55.26|57.86|55.26|57.83|55.23|0
1640051950000|2021-12-21 01:59:10|57.94|55.34|57.9|55.3|57.94|55.34|57.9|55.3|0
1640051960000|2021-12-21 01:59:20|57.88|55.28|57.9|55.3|57.9|55.3|57.86|55.26|0
1640051970000|2021-12-21 01:59:30|57.94|55.34|57.86|55.26|57.94|55.34|57.86|55.26|0
1640051990000|2021-12-21 01:59:50|57.9|55.3|57.9|55.3|57.9|55.3|57.9|55.3|0
1640052000000|2021-12-21 02:00:00|57.94|55.34|57.86|55.26|57.94|55.34|57.83|55.23|0
1640052010000|2021-12-21 02:00:10|57.9|55.3|58.02|55.42|58.02|55.42|57.9|55.3|0
1640052020000|2021-12-21 02:00:20|58|55.4|58.04|55.44|58.04|55.44|57.98|55.38|0
1640052030000|2021-12-21 02:00:30|58.06|55.46|58.02|55.42|58.06|55.46|58.02|55.42|0
1640052040000|2021-12-21 02:00:40|58|55.4|58.06|55.46|58.06|55.46|58|55.4|0
1640052050000|2021-12-21 02:00:50|58.02|55.42|58.02|55.42|58.02|55.42|58.02|55.42|0
1640052060000|2021-12-21 02:01:00|58.04|55.44|57.98|55.38|58.04|55.44|57.98|55.38|0
1640052070000|2021-12-21 02:01:10|57.94|55.34|57.98|55.38|57.98|55.38|57.94|55.34|0
1640052080000|2021-12-21 02:01:20|58.02|55.42|57.98|55.38|58.02|55.42|57.98|55.38|0
1640052100000|2021-12-21 02:01:40|58|55.4|58.02|55.42|58.02|55.42|57.98|55.38|0
1640052110000|2021-12-21 02:01:50|57.98|55.38|57.98|55.38|58|55.4|57.98|55.38|0
1640052120000|2021-12-21 02:02:00|58.02|55.42|58.02|55.42|58.02|55.42|58.02|55.42|0
1640052130000|2021-12-21 02:02:10|57.98|55.38|58.02|55.42|58.02|55.42|57.98|55.38|0
1640052140000|2021-12-21 02:02:20|57.98|55.38|57.98|55.38|57.98|55.38|57.98|55.38|0
1640052150000|2021-12-21 02:02:30|58.02|55.42|58.02|55.42|58.02|55.42|58|55.4|0
1640052160000|2021-12-21 02:02:40|57.98|55.38|57.98|55.38|57.98|55.38|57.98|55.38|0
1640052180000|2021-12-21 02:03:00|58.02|55.42|58.02|55.42|58.02|55.42|58.02|55.42|0
1640052190000|2021-12-21 02:03:10|58|55.4|58.02|55.42|58.02|55.42|58|55.4|0
1640052210000|2021-12-21 02:03:30|57.98|55.38|57.86|55.26|58|55.4|57.86|55.26|0
1640052220000|2021-12-21 02:03:40|57.84|55.24|57.82|55.22|57.84|55.24|57.82|55.22|0
1640052230000|2021-12-21 02:03:50|57.86|55.26|57.86|55.26|57.86|55.26|57.86|55.26|0
1640052240000|2021-12-21 02:04:00|57.84|55.24|57.86|55.26|57.86|55.26|57.84|55.24|0
1640052250000|2021-12-21 02:04:10|57.82|55.22|57.82|55.22|57.82|55.22|57.82|55.22|0
1640052270000|2021-12-21 02:04:30|57.86|55.26|57.98|55.38|57.98|55.38|57.86|55.26|0
1640052280000|2021-12-21 02:04:40|58|55.4|58.01|55.41|58.05|55.45|58|55.4|0
1640052290000|2021-12-21 02:04:50|57.98|55.38|57.94|55.34|57.98|55.38|57.94|55.34|0
1640052300000|2021-12-21 02:05:00|57.96|55.36|57.98|55.38|57.98|55.38|57.94|55.34|0
1640052310000|2021-12-21 02:05:10|58|55.4|57.98|55.38|58|55.4|57.98|55.38|0
1640052320000|2021-12-21 02:05:20|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1640052330000|2021-12-21 02:05:30|57.98|55.38|58|55.4|58|55.4|57.98|55.38|0
1640052340000|2021-12-21 02:05:40|57.98|55.38|57.98|55.38|57.98|55.38|57.98|55.38|0
1640052350000|2021-12-21 02:05:50|58|55.4|57.98|55.38|58|55.4|57.98|55.38|0
1640052360000|2021-12-21 02:06:00|57.9|55.3|57.9|55.3|57.9|55.3|57.9|55.3|0
1640052370000|2021-12-21 02:06:10|57.88|55.28|57.86|55.26|57.88|55.28|57.86|55.26|0
1640052380000|2021-12-21 02:06:20|57.82|55.22|57.98|55.38|57.98|55.38|57.82|55.22|0
1640052390000|2021-12-21 02:06:30|57.96|55.36|57.98|55.38|57.98|55.38|57.96|55.36|0
1640052400000|2021-12-21 02:06:40|58|55.4|58|55.4|58|55.4|57.98|55.38|0
1640052410000|2021-12-21 02:06:50|58.01|55.41|58.01|55.41|58.01|55.41|58.01|55.41|0
1640052420000|2021-12-21 02:07:00|57.97|55.37|58.01|55.41|58.01|55.41|57.97|55.37|0
1640052430000|2021-12-21 02:07:10|58.05|55.45|58.07|55.47|58.07|55.47|58.03|55.43|0
1640052440000|2021-12-21 02:07:20|58.09|55.49|58.13|55.53|58.17|55.57|58.09|55.49|0
1640052450000|2021-12-21 02:07:30|58.03|55.43|58.13|55.53|58.13|55.53|58.03|55.43|0
1640052460000|2021-12-21 02:07:40|58.11|55.51|58.09|55.49|58.11|55.51|58.09|55.49|0
1640052480000|2021-12-21 02:08:00|58.13|55.53|58.17|55.57|58.17|55.57|58.09|55.49|0
1640052490000|2021-12-21 02:08:10|58.13|55.53|58.13|55.53|58.13|55.53|58.13|55.53|0
1640052500000|2021-12-21 02:08:20|58.09|55.49|58.03|55.43|58.09|55.49|58.03|55.43|0
1640052510000|2021-12-21 02:08:30|58.05|55.45|58.09|55.49|58.09|55.49|58.05|55.45|0
1640052520000|2021-12-21 02:08:40|58.01|55.41|58.05|55.45|58.05|55.45|58.01|55.41|0
1640052530000|2021-12-21 02:08:50|58.03|55.43|58.05|55.45|58.05|55.45|58.01|55.41|0
1640052540000|2021-12-21 02:09:00|58.09|55.49|58.13|55.53|58.13|55.53|58.07|55.47|0
1640052550000|2021-12-21 02:09:10|58.11|55.51|58.13|55.53|58.13|55.53|58.11|55.51|0
1640052560000|2021-12-21 02:09:20|58.17|55.57|58.09|55.49|58.17|55.57|58.09|55.49|0
1640052570000|2021-12-21 02:09:30|58.05|55.45|58.09|55.49|58.09|55.49|58.05|55.45|0
1640052590000|2021-12-21 02:09:50|58.07|55.47|58.09|55.49|58.09|55.49|58.05|55.45|0
1640052600000|2021-12-21 02:10:00|58.05|55.45|58.17|55.57|58.17|55.57|58.05|55.45|0
1640052610000|2021-12-21 02:10:10|58.19|55.59|58.15|55.55|58.19|55.59|58.15|55.55|0
1640052620000|2021-12-21 02:10:20|58.13|55.53|58.09|55.49|58.17|55.57|58.09|55.49|0
1640052630000|2021-12-21 02:10:30|58.05|55.45|58.05|55.45|58.05|55.45|58.03|55.43|0
1640052640000|2021-12-21 02:10:40|58.01|55.41|58.05|55.45|58.05|55.45|58.01|55.41|0
1640052650000|2021-12-21 02:10:50|58.09|55.49|58.09|55.49|58.09|55.49|58.09|55.49|0
1640052660000|2021-12-21 02:11:00|58.13|55.53|58.15|55.55|58.17|55.57|58.13|55.53|0
1640052670000|2021-12-21 02:11:10|58.17|55.57|58.15|55.55|58.17|55.57|58.13|55.53|0
1640052680000|2021-12-21 02:11:20|58.17|55.57|58.2|55.6|58.2|55.6|58.13|55.53|0
1640052690000|2021-12-21 02:11:30|58.17|55.57|58.16|55.56|58.2|55.6|58.16|55.56|0
1640052700000|2021-12-21 02:11:40|58.2|55.6|58.2|55.6|58.2|55.6|58.16|55.56|0
1640052710000|2021-12-21 02:11:50|58.18|55.58|58.18|55.58|58.18|55.58|58.18|55.58|0
1640052720000|2021-12-21 02:12:00|58.16|55.56|58.15|55.55|58.16|55.56|58.15|55.55|0
1640052730000|2021-12-21 02:12:10|58.16|55.56|58.18|55.58|58.18|55.58|58.16|55.56|0
1640052740000|2021-12-21 02:12:20|58.16|55.56|58.16|55.56|58.18|55.58|58.16|55.56|0
1640052750000|2021-12-21 02:12:30|58.13|55.53|58.13|55.53|58.13|55.53|58.13|55.53|0
1640052760000|2021-12-21 02:12:40|58.15|55.55|58.11|55.51|58.15|55.55|58.11|55.51|0
1640052770000|2021-12-21 02:12:50|58.09|55.49|58.05|55.45|58.09|55.49|58.05|55.45|0
1640052780000|2021-12-21 02:13:00|58.09|55.49|58.16|55.56|58.16|55.56|58.09|55.49|0
1640052790000|2021-12-21 02:13:10|58.13|55.53|58.13|55.53|58.13|55.53|58.11|55.51|0
1640052800000|2021-12-21 02:13:20|58.09|55.49|58.03|55.43|58.09|55.49|58.03|55.43|0
1640052810000|2021-12-21 02:13:30|58.13|55.53|58.07|55.47|58.13|55.53|58.05|55.45|0
1640052820000|2021-12-21 02:13:40|58.09|55.49|58.13|55.53|58.16|55.56|58.09|55.49|0
1640052830000|2021-12-21 02:13:50|58.16|55.56|58.16|55.56|58.16|55.56|58.16|55.56|0
1640052850000|2021-12-21 02:14:10|58.12|55.52|58.09|55.49|58.12|55.52|58.09|55.49|0
1640052860000|2021-12-21 02:14:20|58.11|55.51|58.09|55.49|58.12|55.52|58.09|55.49|0
1640052870000|2021-12-21 02:14:30|58.12|55.52|58.12|55.52|58.12|55.52|58.09|55.49|0
1640052880000|2021-12-21 02:14:40|58.16|55.56|58.18|55.58|58.18|55.58|58.16|55.56|0
1640052890000|2021-12-21 02:14:50|58.16|55.56|58.14|55.54|58.16|55.56|58.12|55.52|0
1640052900000|2021-12-21 02:15:00|58.16|55.56|58.16|55.56|58.16|55.56|58.12|55.52|0
1640052910000|2021-12-21 02:15:10|58.14|55.54|58.12|55.52|58.14|55.54|58.12|55.52|0
1640052920000|2021-12-21 02:15:20|58.11|55.51|58.09|55.49|58.11|55.51|58.09|55.49|0
1640052930000|2021-12-21 02:15:30|58.12|55.52|58.12|55.52|58.16|55.56|58.12|55.52|0
1640052940000|2021-12-21 02:15:40|58.14|55.54|58.14|55.54|58.14|55.54|58.12|55.52|0
1640052950000|2021-12-21 02:15:50|58.16|55.56|58.12|55.52|58.16|55.56|58.12|55.52|0
1640052960000|2021-12-21 02:16:00|58.09|55.49|58.05|55.45|58.09|55.49|58.05|55.45|0
1640052970000|2021-12-21 02:16:10|58.08|55.48|58.12|55.52|58.12|55.52|58.08|55.48|0
1640052980000|2021-12-21 02:16:20|58.16|55.56|58.2|55.6|58.2|55.6|58.16|55.56|0
1640052990000|2021-12-21 02:16:30|58.16|55.56|58.12|55.52|58.16|55.56|58.12|55.52|0
1640053000000|2021-12-21 02:16:40|58.16|55.56|58.08|55.48|58.16|55.56|58.08|55.48|0
1640053010000|2021-12-21 02:16:50|58.1|55.5|58.05|55.45|58.1|55.5|58.05|55.45|0
1640053020000|2021-12-21 02:17:00|58.07|55.47|58.08|55.48|58.08|55.48|58.07|55.47|0
1640053030000|2021-12-21 02:17:10|58.07|55.47|58.07|55.47|58.08|55.48|58.05|55.45|0
1640053040000|2021-12-21 02:17:20|58.08|55.48|58.07|55.47|58.08|55.48|58.05|55.45|0
1640053050000|2021-12-21 02:17:30|58.08|55.48|58.12|55.52|58.12|55.52|58.08|55.48|0
1640053060000|2021-12-21 02:17:40|58.16|55.56|58.16|55.56|58.16|55.56|58.16|55.56|0
1640053070000|2021-12-21 02:17:50|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1640053080000|2021-12-21 02:18:00|58.18|55.58|58.2|55.6|58.2|55.6|58.18|55.58|0
1640053090000|2021-12-21 02:18:10|58.16|55.56|58.22|55.62|58.22|55.62|58.16|55.56|0
1640053100000|2021-12-21 02:18:20|58.24|55.64|58.24|55.64|58.24|55.64|58.2|55.6|0
1640053110000|2021-12-21 02:18:30|58.28|55.68|58.28|55.68|58.28|55.68|58.28|55.68|0
1640053120000|2021-12-21 02:18:40|58.3|55.7|58.43|55.83|58.43|55.83|58.3|55.7|0
1640053130000|2021-12-21 02:18:50|58.41|55.81|58.39|55.79|58.41|55.81|58.35|55.75|0
1640053140000|2021-12-21 02:19:00|58.37|55.77|58.39|55.79|58.39|55.79|58.37|55.77|0
1640053150000|2021-12-21 02:19:10|58.37|55.77|58.37|55.77|58.37|55.77|58.37|55.77|0
1640053160000|2021-12-21 02:19:20|58.35|55.75|58.28|55.68|58.35|55.75|58.28|55.68|0
1640053170000|2021-12-21 02:19:30|58.24|55.64|58.2|55.6|58.24|55.64|58.2|55.6|0
1640053180000|2021-12-21 02:19:40|58.24|55.64|58.28|55.68|58.31|55.71|58.24|55.64|0
1640053190000|2021-12-21 02:19:50|58.24|55.64|58.26|55.66|58.26|55.66|58.24|55.64|0
1640053200000|2021-12-21 02:20:00|58.31|55.71|58.24|55.64|58.31|55.71|58.24|55.64|0
1640053210000|2021-12-21 02:20:10|58.2|55.6|58.16|55.56|58.2|55.6|58.16|55.56|0
1640053220000|2021-12-21 02:20:20|58.2|55.6|58.24|55.64|58.24|55.64|58.2|55.6|0
1640053230000|2021-12-21 02:20:30|58.26|55.66|58.26|55.66|58.26|55.66|58.26|55.66|0
1640053240000|2021-12-21 02:20:40|58.24|55.64|58.2|55.6|58.26|55.66|58.2|55.6|0
1640053250000|2021-12-21 02:20:50|58.18|55.58|58.22|55.62|58.22|55.62|58.18|55.58|0
1640053260000|2021-12-21 02:21:00|58.2|55.6|58.2|55.6|58.24|55.64|58.2|55.6|0
1640053270000|2021-12-21 02:21:10|58.16|55.56|58.16|55.56|58.16|55.56|58.16|55.56|0
1640053280000|2021-12-21 02:21:20|58.12|55.52|58.18|55.58|58.18|55.58|58.12|55.52|0
1640053290000|2021-12-21 02:21:30|58.2|55.6|58.2|55.6|58.24|55.64|58.2|55.6|0
1640053300000|2021-12-21 02:21:40|58.18|55.58|58.18|55.58|58.2|55.6|58.18|55.58|0
1640053320000|2021-12-21 02:22:00|58.16|55.56|58.2|55.6|58.2|55.6|58.16|55.56|0
1640053330000|2021-12-21 02:22:10|58.16|55.56|58.18|55.58|58.2|55.6|58.16|55.56|0
1640053340000|2021-12-21 02:22:20|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1640053360000|2021-12-21 02:22:40|58.24|55.64|58.24|55.64|58.24|55.64|58.24|55.64|0
1640053380000|2021-12-21 02:23:00|58.2|55.6|58.24|55.64|58.24|55.64|58.2|55.6|0
1640053390000|2021-12-21 02:23:10|58.22|55.62|58.23|55.63|58.24|55.64|58.22|55.62|0
1640053400000|2021-12-21 02:23:20|58.2|55.6|58.22|55.62|58.22|55.62|58.2|55.6|0
1640053410000|2021-12-21 02:23:30|58.23|55.63|58.23|55.63|58.25|55.65|58.23|55.63|0
1640053420000|2021-12-21 02:23:40|58.22|55.62|58.22|55.62|58.22|55.62|58.22|55.62|0
1640053430000|2021-12-21 02:23:50|58.23|55.63|58.23|55.63|58.23|55.63|58.23|55.63|0
1640053440000|2021-12-21 02:24:00|58.2|55.6|58.2|55.6|58.2|55.6|58.18|55.58|0
1640053450000|2021-12-21 02:24:10|58.18|55.58|58.18|55.58|58.18|55.58|58.18|55.58|0
1640053460000|2021-12-21 02:24:20|58.16|55.56|58.16|55.56|58.16|55.56|58.16|55.56|0
1640053470000|2021-12-21 02:24:30|58.14|55.54|58.18|55.58|58.2|55.6|58.14|55.54|0
1640053480000|2021-12-21 02:24:40|58.2|55.6|58.23|55.63|58.23|55.63|58.2|55.6|0
1640053490000|2021-12-21 02:24:50|58.25|55.65|58.23|55.63|58.25|55.65|58.23|55.63|0
1640053500000|2021-12-21 02:25:00|58.25|55.65|58.23|55.63|58.25|55.65|58.23|55.63|0
1640053510000|2021-12-21 02:25:10|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1640053520000|2021-12-21 02:25:20|58.25|55.65|58.27|55.67|58.27|55.67|58.25|55.65|0
1640053530000|2021-12-21 02:25:30|58.25|55.65|58.27|55.67|58.27|55.67|58.25|55.65|0
1640053540000|2021-12-21 02:25:40|58.23|55.63|58.23|55.63|58.23|55.63|58.23|55.63|0
1640053550000|2021-12-21 02:25:50|58.25|55.65|58.25|55.65|58.25|55.65|58.25|55.65|0
1640053560000|2021-12-21 02:26:00|58.27|55.67|58.25|55.65|58.27|55.67|58.25|55.65|0
1640053570000|2021-12-21 02:26:10|58.23|55.63|58.27|55.67|58.27|55.67|58.23|55.63|0
1640053580000|2021-12-21 02:26:20|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1640053590000|2021-12-21 02:26:30|58.29|55.69|58.27|55.67|58.29|55.69|58.27|55.67|0
1640053600000|2021-12-21 02:26:40|58.31|55.71|58.29|55.69|58.31|55.71|58.29|55.69|0
1640053620000|2021-12-21 02:27:00|58.31|55.71|58.27|55.67|58.31|55.71|58.27|55.67|0
1640053630000|2021-12-21 02:27:10|58.23|55.63|58.27|55.67|58.27|55.67|58.23|55.63|0
1640053640000|2021-12-21 02:27:20|58.23|55.63|58.23|55.63|58.25|55.65|58.23|55.63|0
1640053650000|2021-12-21 02:27:30|58.21|55.61|58.21|55.61|58.21|55.61|58.21|55.61|0
1640053660000|2021-12-21 02:27:40|58.19|55.59|58.19|55.59|58.19|55.59|58.18|55.58|0
1640053680000|2021-12-21 02:28:00|58.17|55.57|58.15|55.55|58.19|55.59|58.15|55.55|0
1640053690000|2021-12-21 02:28:10|58.14|55.54|58.15|55.55|58.15|55.55|58.14|55.54|0
1640053710000|2021-12-21 02:28:30|58.19|55.59|58.15|55.55|58.19|55.59|58.15|55.55|0
1640053720000|2021-12-21 02:28:40|58.17|55.57|58.17|55.57|58.19|55.59|58.17|55.57|0
1640053730000|2021-12-21 02:28:50|58.19|55.59|58.17|55.57|58.19|55.59|58.17|55.57|0
1640053740000|2021-12-21 02:29:00|58.21|55.61|58.21|55.61|58.21|55.61|58.19|55.59|0
1640053750000|2021-12-21 02:29:10|58.19|55.59|58.23|55.63|58.23|55.63|58.19|55.59|0
1640053760000|2021-12-21 02:29:20|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1640053770000|2021-12-21 02:29:30|58.25|55.65|58.25|55.65|58.27|55.67|58.25|55.65|0
1640053780000|2021-12-21 02:29:40|58.27|55.67|58.27|55.67|58.27|55.67|58.25|55.65|0
1640053800000|2021-12-21 02:30:00|58.25|55.65|58.23|55.63|58.25|55.65|58.23|55.63|0
1640053810000|2021-12-21 02:30:10|58.19|55.59|58.21|55.61|58.21|55.61|58.19|55.59|0
1640053820000|2021-12-21 02:30:20|58.19|55.59|58.15|55.55|58.19|55.59|58.15|55.55|0
1640053830000|2021-12-21 02:30:30|58.17|55.57|58.21|55.61|58.23|55.63|58.17|55.57|0
1640053850000|2021-12-21 02:30:50|58.23|55.63|58.31|55.71|58.31|55.71|58.23|55.63|0
1640053860000|2021-12-21 02:31:00|58.35|55.75|58.35|55.75|58.35|55.75|58.33|55.73|0
1640053870000|2021-12-21 02:31:10|58.31|55.71|58.33|55.73|58.35|55.75|58.31|55.71|0
1640053880000|2021-12-21 02:31:20|58.35|55.75|58.38|55.78|58.38|55.78|58.35|55.75|0
1640053890000|2021-12-21 02:31:30|58.37|55.77|58.31|55.71|58.37|55.77|58.31|55.71|0
1640053900000|2021-12-21 02:31:40|58.35|55.75|58.31|55.71|58.35|55.75|58.31|55.71|0
1640053910000|2021-12-21 02:31:50|58.33|55.73|58.38|55.78|58.38|55.78|58.33|55.73|0
1640053920000|2021-12-21 02:32:00|58.35|55.75|58.27|55.67|58.35|55.75|58.27|55.67|0
1640053930000|2021-12-21 02:32:10|58.31|55.71|58.33|55.73|58.35|55.75|58.31|55.71|0
1640053940000|2021-12-21 02:32:20|58.31|55.71|58.27|55.67|58.31|55.71|58.27|55.67|0
1640053950000|2021-12-21 02:32:30|58.31|55.71|58.31|55.71|58.31|55.71|58.31|55.71|0
1640053960000|2021-12-21 02:32:40|58.29|55.69|58.35|55.75|58.35|55.75|58.29|55.69|0
1640053970000|2021-12-21 02:32:50|58.38|55.78|58.37|55.77|58.46|55.86|58.37|55.77|0
1640053980000|2021-12-21 02:33:00|58.38|55.78|58.34|55.74|58.38|55.78|58.34|55.74|0
1640054010000|2021-12-21 02:33:30|58.33|55.73|58.33|55.73|58.33|55.73|58.33|55.73|0
1640054020000|2021-12-21 02:33:40|58.31|55.71|58.34|55.74|58.34|55.74|58.31|55.71|0
1640054030000|2021-12-21 02:33:50|58.31|55.71|58.31|55.71|58.31|55.71|58.29|55.69|0
1640054040000|2021-12-21 02:34:00|58.27|55.67|58.27|55.67|58.27|55.67|58.27|55.67|0
1640054050000|2021-12-21 02:34:10|58.23|55.63|58.21|55.61|58.23|55.63|58.21|55.61|0
1640054060000|2021-12-21 02:34:20|58.15|55.55|58.19|55.59|58.19|55.59|58.15|55.55|0
1640054070000|2021-12-21 02:34:30|58.21|55.61|58.21|55.61|58.23|55.63|58.21|55.61|0
1640054080000|2021-12-21 02:34:40|58.23|55.63|58.23|55.63|58.23|55.63|58.21|55.61|0
1640054090000|2021-12-21 02:34:50|58.21|55.61|58.21|55.61|58.21|55.61|58.19|55.59|0
1640054100000|2021-12-21 02:35:00|58.19|55.59|58.15|55.55|58.19|55.59|58.15|55.55|0
1640054110000|2021-12-21 02:35:10|58.19|55.59|58.23|55.63|58.27|55.67|58.19|55.59|0
1640054120000|2021-12-21 02:35:20|58.19|55.59|58.19|55.59|58.19|55.59|58.19|55.59|0
1640054140000|2021-12-21 02:35:40|58.23|55.63|58.25|55.65|58.25|55.65|58.21|55.61|0
1640054150000|2021-12-21 02:35:50|58.27|55.67|58.27|55.67|58.27|55.67|58.25|55.65|0
1640054160000|2021-12-21 02:36:00|58.25|55.65|58.3|55.7|58.32|55.72|58.25|55.65|0
1640054170000|2021-12-21 02:36:10|58.32|55.72|58.36|55.76|58.36|55.76|58.32|55.72|0
1640054180000|2021-12-21 02:36:20|58.38|55.78|58.38|55.78|58.38|55.78|58.38|55.78|0
1640054190000|2021-12-21 02:36:30|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1640054200000|2021-12-21 02:36:40|58.38|55.78|58.34|55.74|58.38|55.78|58.34|55.74|0
1640054210000|2021-12-21 02:36:50|58.36|55.76|58.38|55.78|58.38|55.78|58.36|55.76|0
1640054220000|2021-12-21 02:37:00|58.36|55.76|58.34|55.74|58.38|55.78|58.34|55.74|0
1640054230000|2021-12-21 02:37:10|58.38|55.78|58.38|55.78|58.38|55.78|58.38|55.78|0
1640054240000|2021-12-21 02:37:20|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1640054250000|2021-12-21 02:37:30|58.38|55.78|58.38|55.78|58.4|55.8|58.38|55.78|0
1640054260000|2021-12-21 02:37:40|58.4|55.8|58.4|55.8|58.4|55.8|58.4|55.8|0
1640054270000|2021-12-21 02:37:50|58.42|55.82|58.44|55.84|58.46|55.86|58.42|55.82|0
1640054280000|2021-12-21 02:38:00|58.42|55.82|58.42|55.82|58.42|55.82|58.42|55.82|0
1640054290000|2021-12-21 02:38:10|58.44|55.84|58.42|55.82|58.44|55.84|58.42|55.82|0
1640054300000|2021-12-21 02:38:20|58.46|55.86|58.44|55.84|58.46|55.86|58.44|55.84|0
1640054310000|2021-12-21 02:38:30|58.46|55.86|58.44|55.84|58.46|55.86|58.44|55.84|0
1640054320000|2021-12-21 02:38:40|58.46|55.86|58.46|55.86|58.46|55.86|58.44|55.84|0
1640054330000|2021-12-21 02:38:50|58.5|55.9|58.48|55.88|58.5|55.9|58.48|55.88|0
1640054340000|2021-12-21 02:39:00|58.5|55.9|58.5|55.9|58.5|55.9|58.46|55.86|0
1640054350000|2021-12-21 02:39:10|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1640054360000|2021-12-21 02:39:20|58.5|55.9|58.46|55.86|58.5|55.9|58.46|55.86|0
1640054380000|2021-12-21 02:39:40|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1640054390000|2021-12-21 02:39:50|58.52|55.92|58.53|55.93|58.53|55.93|58.52|55.92|0
1640054400000|2021-12-21 02:40:00|58.52|55.92|58.48|55.88|58.52|55.92|58.48|55.88|0
1640054410000|2021-12-21 02:40:10|58.46|55.86|58.53|55.93|58.53|55.93|58.46|55.86|0
1640054420000|2021-12-21 02:40:20|58.52|55.92|58.52|55.92|58.52|55.92|58.52|55.92|0
1640054430000|2021-12-21 02:40:30|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1640054440000|2021-12-21 02:40:40|58.52|55.92|58.5|55.9|58.52|55.92|58.5|55.9|0
1640054450000|2021-12-21 02:40:50|58.48|55.88|58.5|55.9|58.5|55.9|58.48|55.88|0
1640054460000|2021-12-21 02:41:00|58.52|55.92|58.57|55.97|58.57|55.97|58.5|55.9|0
1640054470000|2021-12-21 02:41:10|58.55|55.95|58.59|55.99|58.59|55.99|58.55|55.95|0
1640054480000|2021-12-21 02:41:20|58.61|56.01|58.61|56.01|58.61|56.01|58.61|56.01|0
1640054490000|2021-12-21 02:41:30|58.57|55.97|58.61|56.01|58.61|56.01|58.57|55.97|0
1640054500000|2021-12-21 02:41:40|58.57|55.97|58.57|55.97|58.57|55.97|58.57|55.97|0
1640054510000|2021-12-21 02:41:50|58.61|56.01|58.59|55.99|58.61|56.01|58.57|55.97|0
1640054520000|2021-12-21 02:42:00|58.57|55.97|58.61|56.01|58.61|56.01|58.57|55.97|0
1640054530000|2021-12-21 02:42:10|58.65|56.05|58.73|56.13|58.73|56.13|58.65|56.05|0
1640054540000|2021-12-21 02:42:20|58.69|56.09|58.67|56.07|58.69|56.09|58.65|56.05|0
1640054550000|2021-12-21 02:42:30|58.69|56.09|58.81|56.21|58.81|56.21|58.69|56.09|0
1640054560000|2021-12-21 02:42:40|58.83|56.23|58.84|56.24|58.84|56.24|58.81|56.21|0
1640054570000|2021-12-21 02:42:50|58.88|56.28|58.84|56.24|58.88|56.28|58.84|56.24|0
1640054580000|2021-12-21 02:43:00|58.86|56.26|58.92|56.32|58.92|56.32|58.86|56.26|0
1640054590000|2021-12-21 02:43:10|58.88|56.28|58.88|56.28|58.88|56.28|58.88|56.28|0
1640054600000|2021-12-21 02:43:20|58.92|56.32|58.92|56.32|58.92|56.32|58.92|56.32|0
1640054610000|2021-12-21 02:43:30|59.04|56.44|59.08|56.48|59.08|56.48|59.04|56.44|0
1640054620000|2021-12-21 02:43:40|59.02|56.42|59.06|56.46|59.06|56.46|59|56.4|0
1640054630000|2021-12-21 02:43:50|59.04|56.44|59|56.4|59.04|56.44|59|56.4|0
1640054640000|2021-12-21 02:44:00|59.02|56.42|59.06|56.46|59.06|56.46|59.02|56.42|0
1640054650000|2021-12-21 02:44:10|59|56.4|59|56.4|59|56.4|59|56.4|0
1640054660000|2021-12-21 02:44:20|59.04|56.44|59|56.4|59.04|56.44|59|56.4|0
1640054670000|2021-12-21 02:44:30|59.02|56.42|59|56.4|59.04|56.44|59|56.4|0
1640054680000|2021-12-21 02:44:40|59.12|56.52|59.1|56.5|59.12|56.52|59.08|56.48|0
1640054690000|2021-12-21 02:44:50|59.12|56.52|59.16|56.56|59.16|56.56|59.12|56.52|0
1640054700000|2021-12-21 02:45:00|59.18|56.58|59.08|56.48|59.18|56.58|59.08|56.48|0
1640054710000|2021-12-21 02:45:10|59.06|56.46|59.08|56.48|59.08|56.48|59.06|56.46|0
1640054720000|2021-12-21 02:45:20|59.04|56.44|59|56.4|59.08|56.48|59|56.4|0
1640054730000|2021-12-21 02:45:30|59.02|56.42|58.94|56.34|59.02|56.42|58.94|56.34|0
1640054740000|2021-12-21 02:45:40|58.92|56.32|58.84|56.24|58.92|56.32|58.84|56.24|0
1640054760000|2021-12-21 02:46:00|58.88|56.28|58.84|56.24|58.9|56.3|58.84|56.24|0
1640054780000|2021-12-21 02:46:20|58.82|56.22|58.84|56.24|58.84|56.24|58.82|56.22|0
1640054790000|2021-12-21 02:46:30|58.86|56.26|58.8|56.2|58.86|56.26|58.8|56.2|0
1640054800000|2021-12-21 02:46:40|58.82|56.22|58.86|56.26|58.86|56.26|58.8|56.2|0
1640054810000|2021-12-21 02:46:50|58.84|56.24|58.84|56.24|58.84|56.24|58.84|56.24|0
1640054820000|2021-12-21 02:47:00|58.86|56.26|58.84|56.24|58.88|56.28|58.84|56.24|0
1640054830000|2021-12-21 02:47:10|58.86|56.26|58.88|56.28|58.88|56.28|58.86|56.26|0
1640054840000|2021-12-21 02:47:20|58.84|56.24|58.88|56.28|58.88|56.28|58.84|56.24|0
1640054850000|2021-12-21 02:47:30|58.86|56.26|58.86|56.26|58.86|56.26|58.86|56.26|0
1640054860000|2021-12-21 02:47:40|58.84|56.24|58.88|56.28|58.88|56.28|58.84|56.24|0
1640054870000|2021-12-21 02:47:50|58.86|56.26|58.8|56.2|58.86|56.26|58.8|56.2|0
1640054880000|2021-12-21 02:48:00|58.78|56.18|58.8|56.2|58.8|56.2|58.78|56.18|0
1640054890000|2021-12-21 02:48:10|58.78|56.18|58.84|56.24|58.84|56.24|58.78|56.18|0
1640054900000|2021-12-21 02:48:20|58.8|56.2|58.78|56.18|58.8|56.2|58.78|56.18|0
1640054910000|2021-12-21 02:48:30|58.76|56.16|58.8|56.2|58.8|56.2|58.76|56.16|0
1640054920000|2021-12-21 02:48:40|58.78|56.18|58.78|56.18|58.8|56.2|58.78|56.18|0
1640054930000|2021-12-21 02:48:50|58.76|56.16|58.76|56.16|58.78|56.18|58.76|56.16|0
1640054940000|2021-12-21 02:49:00|58.74|56.14|58.7|56.1|58.74|56.14|58.7|56.1|0
1640054950000|2021-12-21 02:49:10|58.72|56.12|58.76|56.16|58.76|56.16|58.72|56.12|0
1640054960000|2021-12-21 02:49:20|58.8|56.2|58.76|56.16|58.8|56.2|58.76|56.16|0
1640054990000|2021-12-21 02:49:50|58.72|56.12|58.72|56.12|58.72|56.12|58.72|56.12|0
1640055000000|2021-12-21 02:50:00|58.7|56.1|58.63|56.03|58.7|56.1|58.63|56.03|0
1640055010000|2021-12-21 02:50:10|58.64|56.04|58.63|56.03|58.64|56.04|58.63|56.03|0
1640055020000|2021-12-21 02:50:20|58.64|56.04|58.61|56.01|58.64|56.04|58.61|56.01|0
1640055030000|2021-12-21 02:50:30|58.57|55.97|58.53|55.93|58.57|55.97|58.53|55.93|0
1640055040000|2021-12-21 02:50:40|58.49|55.89|58.49|55.89|58.53|55.93|58.49|55.89|0
1640055060000|2021-12-21 02:51:00|58.51|55.91|58.53|55.93|58.53|55.93|58.49|55.89|0
1640055070000|2021-12-21 02:51:10|58.57|55.97|58.57|55.97|58.57|55.97|58.55|55.95|0
1640055080000|2021-12-21 02:51:20|58.55|55.95|58.57|55.97|58.57|55.97|58.53|55.93|0
1640055090000|2021-12-21 02:51:30|58.53|55.93|58.49|55.89|58.53|55.93|58.49|55.89|0
1640055100000|2021-12-21 02:51:40|58.47|55.87|58.45|55.85|58.49|55.89|58.45|55.85|0
1640055110000|2021-12-21 02:51:50|58.49|55.89|58.47|55.87|58.49|55.89|58.47|55.87|0
1640055120000|2021-12-21 02:52:00|58.45|55.85|58.49|55.89|58.49|55.89|58.45|55.85|0
1640055140000|2021-12-21 02:52:20|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1640055150000|2021-12-21 02:52:30|58.57|55.97|58.55|55.95|58.57|55.97|58.53|55.93|0
1640055160000|2021-12-21 02:52:40|58.57|55.97|58.55|55.95|58.57|55.97|58.55|55.95|0
1640055170000|2021-12-21 02:52:50|58.53|55.93|58.57|55.97|58.57|55.97|58.53|55.93|0
1640055190000|2021-12-21 02:53:10|58.59|55.99|58.6|56|58.6|56|58.57|55.97|0
1640055200000|2021-12-21 02:53:20|58.57|55.97|58.56|55.96|58.57|55.97|58.56|55.96|0
1640055210000|2021-12-21 02:53:30|58.55|55.95|58.56|55.96|58.56|55.96|58.55|55.95|0
1640055220000|2021-12-21 02:53:40|58.55|55.95|58.53|55.93|58.55|55.95|58.53|55.93|0
1640055230000|2021-12-21 02:53:50|58.51|55.91|58.49|55.89|58.51|55.91|58.49|55.89|0
1640055240000|2021-12-21 02:54:00|58.45|55.85|58.49|55.89|58.49|55.89|58.45|55.85|0
1640055250000|2021-12-21 02:54:10|58.53|55.93|58.56|55.96|58.56|55.96|58.53|55.93|0
1640055260000|2021-12-21 02:54:20|58.55|55.95|58.55|55.95|58.56|55.96|58.55|55.95|0
1640055270000|2021-12-21 02:54:30|58.53|55.93|58.53|55.93|58.53|55.93|58.53|55.93|0
1640055280000|2021-12-21 02:54:40|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1640055300000|2021-12-21 02:55:00|58.6|56|58.58|55.98|58.6|56|58.58|55.98|0
1640055310000|2021-12-21 02:55:10|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1640055320000|2021-12-21 02:55:20|58.55|55.95|58.55|55.95|58.55|55.95|58.55|55.95|0
1640055330000|2021-12-21 02:55:30|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1640055340000|2021-12-21 02:55:40|58.6|56|58.58|55.98|58.6|56|58.58|55.98|0
1640055350000|2021-12-21 02:55:50|58.6|56|58.6|56|58.6|56|58.58|55.98|0
1640055360000|2021-12-21 02:56:00|58.56|55.96|58.56|55.96|58.56|55.96|58.56|55.96|0
1640055370000|2021-12-21 02:56:10|58.52|55.92|58.49|55.89|58.52|55.92|58.49|55.89|0
1640055380000|2021-12-21 02:56:20|58.45|55.85|58.45|55.85|58.45|55.85|58.45|55.85|0
1640055390000|2021-12-21 02:56:30|58.47|55.87|58.49|55.89|58.49|55.89|58.47|55.87|0
1640055400000|2021-12-21 02:56:40|58.47|55.87|58.47|55.87|58.47|55.87|58.47|55.87|0
1640055410000|2021-12-21 02:56:50|58.45|55.85|58.47|55.87|58.47|55.87|58.45|55.85|0
1640055420000|2021-12-21 02:57:00|58.49|55.89|58.45|55.85|58.49|55.89|58.45|55.85|0
1640055440000|2021-12-21 02:57:20|58.48|55.88|58.5|55.9|58.5|55.9|58.48|55.88|0
1640055450000|2021-12-21 02:57:30|58.48|55.88|58.48|55.88|58.48|55.88|58.48|55.88|0
1640055470000|2021-12-21 02:57:50|58.47|55.87|58.45|55.85|58.47|55.87|58.45|55.85|0
1640055480000|2021-12-21 02:58:00|58.5|55.9|58.5|55.9|58.52|55.92|58.48|55.88|0
1640055490000|2021-12-21 02:58:10|58.48|55.88|58.48|55.88|58.5|55.9|58.48|55.88|0
1640055500000|2021-12-21 02:58:20|58.5|55.9|58.48|55.88|58.52|55.92|58.48|55.88|0
1640055510000|2021-12-21 02:58:30|58.5|55.9|58.5|55.9|58.5|55.9|58.5|55.9|0
1640055520000|2021-12-21 02:58:40|58.48|55.88|58.48|55.88|58.48|55.88|58.48|55.88|0
1640055530000|2021-12-21 02:58:50|58.47|55.87|58.48|55.88|58.48|55.88|58.47|55.87|0
1640055540000|2021-12-21 02:59:00|58.47|55.87|58.47|55.87|58.48|55.88|58.47|55.87|0
1640055550000|2021-12-21 02:59:10|58.48|55.88|58.52|55.92|58.52|55.92|58.48|55.88|0
1640055560000|2021-12-21 02:59:20|58.6|56|58.62|56.02|58.62|56.02|58.6|56|0
1640055570000|2021-12-21 02:59:30|58.6|56|58.62|56.02|58.64|56.04|58.6|56|0
1640055580000|2021-12-21 02:59:40|58.6|56|58.58|55.98|58.6|56|58.58|55.98|0
1640055590000|2021-12-21 02:59:50|58.6|56|58.64|56.04|58.64|56.04|58.6|56|0
1640055600000|2021-12-21 03:00:00|58.68|56.08|58.64|56.04|58.68|56.08|58.64|56.04|0
1640055610000|2021-12-21 03:00:10|58.58|55.98|58.6|56|58.6|56|58.58|55.98|0
1640055620000|2021-12-21 03:00:20|58.64|56.04|58.66|56.06|58.66|56.06|58.64|56.04|0
1640055630000|2021-12-21 03:00:30|58.64|56.04|58.6|56|58.64|56.04|58.6|56|0
1640055640000|2021-12-21 03:00:40|58.62|56.02|58.58|55.98|58.62|56.02|58.58|55.98|0
1640055650000|2021-12-21 03:00:50|58.56|55.96|58.52|55.92|58.56|55.96|58.52|55.92|0
1640055660000|2021-12-21 03:01:00|58.5|55.9|58.48|55.88|58.5|55.9|58.48|55.88|0
1640055670000|2021-12-21 03:01:10|58.43|55.83|58.44|55.84|58.44|55.84|58.43|55.83|0
1640055680000|2021-12-21 03:01:20|58.4|55.8|58.42|55.82|58.44|55.84|58.4|55.8|0
1640055690000|2021-12-21 03:01:30|58.44|55.84|58.44|55.84|58.44|55.84|58.4|55.8|0
1640055700000|2021-12-21 03:01:40|58.42|55.82|58.44|55.84|58.44|55.84|58.42|55.82|0
1640055710000|2021-12-21 03:01:50|58.4|55.8|58.4|55.8|58.42|55.82|58.4|55.8|0
1640055720000|2021-12-21 03:02:00|58.37|55.77|58.37|55.77|58.37|55.77|58.37|55.77|0
1640055730000|2021-12-21 03:02:10|58.39|55.79|58.33|55.73|58.39|55.79|58.33|55.73|0
1640055740000|2021-12-21 03:02:20|58.37|55.77|58.4|55.8|58.4|55.8|58.35|55.75|0
1640055750000|2021-12-21 03:02:30|58.37|55.77|58.25|55.65|58.37|55.77|58.25|55.65|0
1640055760000|2021-12-21 03:02:40|58.23|55.63|58.23|55.63|58.25|55.65|58.23|55.63|0
1640055770000|2021-12-21 03:02:50|58.21|55.61|58.17|55.57|58.21|55.61|58.17|55.57|0
1640055780000|2021-12-21 03:03:00|58.19|55.59|58.13|55.53|58.19|55.59|58.13|55.53|0
1640055790000|2021-12-21 03:03:10|58.15|55.55|58.13|55.53|58.15|55.55|58.11|55.51|0
1640055800000|2021-12-21 03:03:20|58.11|55.51|58.11|55.51|58.13|55.53|58.11|55.51|0
1640055820000|2021-12-21 03:03:40|58.09|55.49|58.06|55.46|58.09|55.49|58.06|55.46|0
1640055830000|2021-12-21 03:03:50|58.09|55.49|58.02|55.42|58.09|55.49|58.02|55.42|0
1640055840000|2021-12-21 03:04:00|58.06|55.46|58.04|55.44|58.06|55.46|58.04|55.44|0
1640055850000|2021-12-21 03:04:10|58.02|55.42|58.02|55.42|58.02|55.42|58.02|55.42|0
1640055860000|2021-12-21 03:04:20|58|55.4|58|55.4|58|55.4|57.98|55.38|0
1640055870000|2021-12-21 03:04:30|58.02|55.42|58.02|55.42|58.02|55.42|57.98|55.38|0
1640055880000|2021-12-21 03:04:40|58|55.4|58|55.4|58|55.4|58|55.4|0
1640055890000|2021-12-21 03:04:50|58.02|55.42|58.05|55.45|58.05|55.45|58.02|55.42|0
1640055900000|2021-12-21 03:05:00|58.04|55.44|58.07|55.47|58.07|55.47|58.04|55.44|0
1640055910000|2021-12-21 03:05:10|58.09|55.49|58.09|55.49|58.13|55.53|58.09|55.49|0
1640055920000|2021-12-21 03:05:20|58.13|55.53|58.15|55.55|58.17|55.57|58.13|55.53|0
1640055930000|2021-12-21 03:05:30|58.17|55.57|58.15|55.55|58.17|55.57|58.15|55.55|0
1640055940000|2021-12-21 03:05:40|58.17|55.57|58.15|55.55|58.17|55.57|58.13|55.53|0
1640055950000|2021-12-21 03:05:50|58.13|55.53|58.13|55.53|58.13|55.53|58.13|55.53|0
1640055960000|2021-12-21 03:06:00|58.17|55.57|58.15|55.55|58.17|55.57|58.13|55.53|0
1640055970000|2021-12-21 03:06:10|58.17|55.57|58.15|55.55|58.17|55.57|58.13|55.53|0
1640055980000|2021-12-21 03:06:20|58.17|55.57|58.19|55.59|58.19|55.59|58.17|55.57|0
1640055990000|2021-12-21 03:06:30|58.21|55.61|58.21|55.61|58.21|55.61|58.21|55.61|0
1640056000000|2021-12-21 03:06:40|58.23|55.63|58.17|55.57|58.23|55.63|58.17|55.57|0
1640056020000|2021-12-21 03:07:00|58.21|55.61|58.23|55.63|58.23|55.63|58.21|55.61|0
1640056030000|2021-12-21 03:07:10|58.21|55.61|58.25|55.65|58.25|55.65|58.21|55.61|0
1640056050000|2021-12-21 03:07:30|58.28|55.68|58.28|55.68|58.28|55.68|58.28|55.68|0
1640056060000|2021-12-21 03:07:40|58.32|55.72|58.32|55.72|58.32|55.72|58.32|55.72|0
1640056090000|2021-12-21 03:08:10|58.36|55.76|58.28|55.68|58.36|55.76|58.28|55.68|0
1640056110000|2021-12-21 03:08:30|58.25|55.65|58.25|55.65|58.28|55.68|58.25|55.65|0
1640056120000|2021-12-21 03:08:40|58.28|55.68|58.3|55.7|58.32|55.72|58.28|55.68|0
1640056130000|2021-12-21 03:08:50|58.32|55.72|58.32|55.72|58.32|55.72|58.32|55.72|0
1640056140000|2021-12-21 03:09:00|58.34|55.74|58.28|55.68|58.36|55.76|58.28|55.68|0
1640056150000|2021-12-21 03:09:10|58.32|55.72|58.36|55.76|58.36|55.76|58.32|55.72|0
1640056160000|2021-12-21 03:09:20|58.34|55.74|58.34|55.74|58.34|55.74|58.32|55.72|0
1640056170000|2021-12-21 03:09:30|58.36|55.76|58.32|55.72|58.36|55.76|58.32|55.72|0
1640056180000|2021-12-21 03:09:40|58.36|55.76|58.36|55.76|58.36|55.76|58.36|55.76|0
1640056190000|2021-12-21 03:09:50|58.32|55.72|58.28|55.68|58.32|55.72|58.28|55.68|0
1640056200000|2021-12-21 03:10:00|58.24|55.64|58.24|55.64|58.24|55.64|58.24|55.64|0
1640056210000|2021-12-21 03:10:10|58.26|55.66|58.28|55.68|58.28|55.68|58.26|55.66|0
1640056220000|2021-12-21 03:10:20|58.26|55.66|58.21|55.61|58.26|55.66|58.21|55.61|0
1640056230000|2021-12-21 03:10:30|58.24|55.64|58.21|55.61|58.24|55.64|58.21|55.61|0
1640056240000|2021-12-21 03:10:40|58.19|55.59|58.21|55.61|58.21|55.61|58.19|55.59|0
1640056250000|2021-12-21 03:10:50|58.19|55.59|58.21|55.61|58.21|55.61|58.19|55.59|0
1640056260000|2021-12-21 03:11:00|58.17|55.57|58.17|55.57|58.21|55.61|58.17|55.57|0
1640056270000|2021-12-21 03:11:10|58.19|55.59|58.21|55.61|58.21|55.61|58.19|55.59|0
1640056280000|2021-12-21 03:11:20|58.17|55.57|58.17|55.57|58.17|55.57|58.17|55.57|0
1640056290000|2021-12-21 03:11:30|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1640056310000|2021-12-21 03:11:50|58.24|55.64|58.28|55.68|58.28|55.68|58.24|55.64|0
1640056320000|2021-12-21 03:12:00|58.32|55.72|58.24|55.64|58.32|55.72|58.24|55.64|0
1640056330000|2021-12-21 03:12:10|58.2|55.6|58.2|55.6|58.2|55.6|58.2|55.6|0
1640056340000|2021-12-21 03:12:20|58.17|55.57|58.17|55.57|58.17|55.57|58.17|55.57|0
1640056350000|2021-12-21 03:12:30|58.19|55.59|58.17|55.57|58.19|55.59|58.15|55.55|0
1640056360000|2021-12-21 03:12:40|58.19|55.59|58.17|55.57|58.19|55.59|58.17|55.57|0
1640056370000|2021-12-21 03:12:50|58.15|55.55|58.17|55.57|58.17|55.57|58.15|55.55|0
1640056380000|2021-12-21 03:13:00|58.15|55.55|58.15|55.55|58.15|55.55|58.15|55.55|0
1640056390000|2021-12-21 03:13:10|58.09|55.49|58.15|55.55|58.15|55.55|58.09|55.49|0
1640056400000|2021-12-21 03:13:20|58.17|55.57|58.17|55.57|58.17|55.57|58.17|55.57|0
1640056410000|2021-12-21 03:13:30|58.13|55.53|58.13|55.53|58.13|55.53|58.13|55.53|0
1640056430000|2021-12-21 03:13:50|58.09|55.49|58.11|55.51|58.11|55.51|58.09|55.49|0
1640056440000|2021-12-21 03:14:00|58.13|55.53|58.13|55.53|58.13|55.53|58.11|55.51|0
1640056450000|2021-12-21 03:14:10|58.11|55.51|58.15|55.55|58.15|55.55|58.11|55.51|0
1640056460000|2021-12-21 03:14:20|58.13|55.53|58.13|55.53|58.13|55.53|58.13|55.53|0
1640056500000|2021-12-21 03:15:00|58.11|55.51|58.11|55.51|58.11|55.51|58.11|55.51|0
1640056510000|2021-12-21 03:15:10|58.09|55.49|57.97|55.37|58.09|55.49|57.97|55.37|0
1640056520000|2021-12-21 03:15:20|57.95|55.35|58.01|55.41|58.01|55.41|57.95|55.35|0
1640056530000|2021-12-21 03:15:30|57.97|55.37|57.97|55.37|57.97|55.37|57.97|55.37|0
1640056540000|2021-12-21 03:15:40|57.95|55.35|58.01|55.41|58.01|55.41|57.95|55.35|0
1640056550000|2021-12-21 03:15:50|57.99|55.39|57.99|55.39|57.99|55.39|57.99|55.39|0
1640056560000|2021-12-21 03:16:00|58.01|55.41|57.97|55.37|58.01|55.41|57.97|55.37|0
1640056570000|2021-12-21 03:16:10|57.95|55.35|57.95|55.35|57.95|55.35|57.95|55.35|0
1640056580000|2021-12-21 03:16:20|57.97|55.37|57.97|55.37|57.97|55.37|57.97|55.37|0
1640056590000|2021-12-21 03:16:30|57.95|55.35|57.95|55.35|57.95|55.35|57.93|55.33|0
1640056600000|2021-12-21 03:16:40|57.93|55.33|57.74|55.14|57.93|55.33|57.74|55.14|0
1640056610000|2021-12-21 03:16:50|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1640056620000|2021-12-21 03:17:00|57.53|54.93|57.47|54.87|57.55|54.95|57.43|54.83|0
1640056630000|2021-12-21 03:17:10|57.39|54.79|57.36|54.76|57.39|54.79|57.36|54.76|0
1640056640000|2021-12-21 03:17:20|57.2|54.6|57.24|54.64|57.28|54.68|57.2|54.6|0
1640056650000|2021-12-21 03:17:30|57.36|54.76|57.22|54.62|57.38|54.78|57.22|54.62|0
1640056660000|2021-12-21 03:17:40|57.24|54.64|57.24|54.64|57.26|54.66|57.24|54.64|0
1640056670000|2021-12-21 03:17:50|57.22|54.62|57.2|54.6|57.24|54.64|57.19|54.59|0
1640056680000|2021-12-21 03:18:00|57.17|54.57|57.22|54.62|57.24|54.64|57.17|54.57|0
1640056690000|2021-12-21 03:18:10|57.28|54.68|57.32|54.72|57.36|54.76|57.28|54.68|0
1640056700000|2021-12-21 03:18:20|57.36|54.76|57.39|54.79|57.39|54.79|57.36|54.76|0
1640056710000|2021-12-21 03:18:30|57.36|54.76|57.36|54.76|57.36|54.76|57.32|54.72|0
1640056720000|2021-12-21 03:18:40|57.38|54.78|57.39|54.79|57.39|54.79|57.36|54.76|0
1640056730000|2021-12-21 03:18:50|57.43|54.83|57.43|54.83|57.43|54.83|57.43|54.83|0
1640056740000|2021-12-21 03:19:00|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1640056750000|2021-12-21 03:19:10|57.43|54.83|57.43|54.83|57.43|54.83|57.43|54.83|0
1640056760000|2021-12-21 03:19:20|57.45|54.85|57.47|54.87|57.47|54.87|57.45|54.85|0
1640056770000|2021-12-21 03:19:30|57.43|54.83|57.43|54.83|57.43|54.83|57.41|54.81|0
1640056780000|2021-12-21 03:19:40|57.45|54.85|57.47|54.87|57.47|54.87|57.45|54.85|0
1640056790000|2021-12-21 03:19:50|57.45|54.85|57.43|54.83|57.45|54.85|57.43|54.83|0
1640056800000|2021-12-21 03:20:00|57.45|54.85|57.45|54.85|57.47|54.87|57.45|54.85|0
1640056810000|2021-12-21 03:20:10|57.43|54.83|57.41|54.81|57.43|54.83|57.37|54.77|0
1640056820000|2021-12-21 03:20:20|57.43|54.83|57.47|54.87|57.47|54.87|57.41|54.81|0
1640056830000|2021-12-21 03:20:30|57.49|54.89|57.45|54.85|57.51|54.91|57.43|54.83|0
1640056840000|2021-12-21 03:20:40|57.47|54.87|57.51|54.91|57.51|54.91|57.47|54.87|0
1640056850000|2021-12-21 03:20:50|57.53|54.93|57.53|54.93|57.53|54.93|57.53|54.93|0
1640056860000|2021-12-21 03:21:00|57.51|54.91|57.51|54.91|57.51|54.91|57.49|54.89|0
1640056870000|2021-12-21 03:21:10|57.53|54.93|57.53|54.93|57.53|54.93|57.53|54.93|0
1640056880000|2021-12-21 03:21:20|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1640056890000|2021-12-21 03:21:30|57.53|54.93|57.54|54.94|57.54|54.94|57.53|54.93|0
1640056900000|2021-12-21 03:21:40|57.53|54.93|57.54|54.94|57.54|54.94|57.53|54.93|0
1640056910000|2021-12-21 03:21:50|57.53|54.93|57.54|54.94|57.54|54.94|57.51|54.91|0
1640056920000|2021-12-21 03:22:00|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1640056930000|2021-12-21 03:22:10|57.53|54.93|57.49|54.89|57.53|54.93|57.49|54.89|0
1640056940000|2021-12-21 03:22:20|57.47|54.87|57.49|54.89|57.53|54.93|57.47|54.87|0
1640056950000|2021-12-21 03:22:30|57.51|54.91|57.43|54.83|57.51|54.91|57.43|54.83|0
1640056960000|2021-12-21 03:22:40|57.45|54.85|57.45|54.85|57.45|54.85|57.45|54.85|0
1640056970000|2021-12-21 03:22:50|57.43|54.83|57.45|54.85|57.47|54.87|57.43|54.83|0
1640056980000|2021-12-21 03:23:00|57.43|54.83|57.43|54.83|57.45|54.85|57.43|54.83|0
1640056990000|2021-12-21 03:23:10|57.41|54.81|57.39|54.79|57.41|54.81|57.39|54.79|0
1640057000000|2021-12-21 03:23:20|57.43|54.83|57.43|54.83|57.43|54.83|57.43|54.83|0
1640057010000|2021-12-21 03:23:30|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1640057020000|2021-12-21 03:23:40|57.47|54.87|57.51|54.91|57.53|54.93|57.47|54.87|0
1640057030000|2021-12-21 03:23:50|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1640057050000|2021-12-21 03:24:10|57.51|54.91|57.5|54.9|57.51|54.91|57.49|54.89|0
1640057060000|2021-12-21 03:24:20|57.49|54.89|57.54|54.94|57.54|54.94|57.49|54.89|0
1640057070000|2021-12-21 03:24:30|57.52|54.92|57.49|54.89|57.52|54.92|57.49|54.89|0
1640057080000|2021-12-21 03:24:40|57.5|54.9|57.49|54.89|57.5|54.9|57.47|54.87|0
1640057090000|2021-12-21 03:24:50|57.5|54.9|57.5|54.9|57.52|54.92|57.5|54.9|0
1640057100000|2021-12-21 03:25:00|57.49|54.89|57.5|54.9|57.5|54.9|57.49|54.89|0
1640057110000|2021-12-21 03:25:10|57.52|54.92|57.5|54.9|57.52|54.92|57.5|54.9|0
1640057120000|2021-12-21 03:25:20|57.47|54.87|57.45|54.85|57.47|54.87|57.45|54.85|0
1640057130000|2021-12-21 03:25:30|57.47|54.87|57.5|54.9|57.5|54.9|57.47|54.87|0
1640057140000|2021-12-21 03:25:40|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1640057150000|2021-12-21 03:25:50|57.58|54.98|57.5|54.9|57.58|54.98|57.5|54.9|0
1640057160000|2021-12-21 03:26:00|57.52|54.92|57.54|54.94|57.54|54.94|57.52|54.92|0
1640057170000|2021-12-21 03:26:10|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1640057180000|2021-12-21 03:26:20|57.47|54.87|57.43|54.83|57.47|54.87|57.43|54.83|0
1640057190000|2021-12-21 03:26:30|57.47|54.87|57.47|54.87|57.47|54.87|57.47|54.87|0
1640057200000|2021-12-21 03:26:40|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1640057210000|2021-12-21 03:26:50|57.52|54.92|57.54|54.94|57.54|54.94|57.52|54.92|0
1640057220000|2021-12-21 03:27:00|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1640057230000|2021-12-21 03:27:10|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1640057240000|2021-12-21 03:27:20|57.56|54.96|57.58|54.98|57.58|54.98|57.56|54.96|0
1640057250000|2021-12-21 03:27:30|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1640057260000|2021-12-21 03:27:40|57.69|55.09|57.75|55.15|57.77|55.17|57.69|55.09|0
1640057270000|2021-12-21 03:27:50|57.73|55.13|57.69|55.09|57.73|55.13|57.69|55.09|0
1640057280000|2021-12-21 03:28:00|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1640057290000|2021-12-21 03:28:10|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1640057300000|2021-12-21 03:28:20|57.71|55.11|57.73|55.13|57.73|55.13|57.71|55.11|0
1640057310000|2021-12-21 03:28:30|57.66|55.06|57.69|55.09|57.69|55.09|57.66|55.06|0
1640057320000|2021-12-21 03:28:40|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1640057340000|2021-12-21 03:29:00|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1640057360000|2021-12-21 03:29:20|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1640057370000|2021-12-21 03:29:30|57.69|55.09|57.65|55.05|57.69|55.09|57.65|55.05|0
1640057380000|2021-12-21 03:29:40|57.69|55.09|57.69|55.09|57.69|55.09|57.65|55.05|0
1640057400000|2021-12-21 03:30:00|57.67|55.07|57.71|55.11|57.73|55.13|57.67|55.07|0
1640057410000|2021-12-21 03:30:10|57.69|55.09|57.69|55.09|57.69|55.09|57.65|55.05|0
1640057420000|2021-12-21 03:30:20|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1640057430000|2021-12-21 03:30:30|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1640057440000|2021-12-21 03:30:40|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1640057450000|2021-12-21 03:30:50|57.6|55|57.58|54.98|57.6|55|57.58|54.98|0
1640057460000|2021-12-21 03:31:00|57.62|55.02|57.58|54.98|57.62|55.02|57.58|54.98|0
1640057470000|2021-12-21 03:31:10|57.6|55|57.62|55.02|57.62|55.02|57.6|55|0
1640057490000|2021-12-21 03:31:30|57.58|54.98|57.62|55.02|57.62|55.02|57.58|54.98|0
1640057500000|2021-12-21 03:31:40|57.67|55.07|57.73|55.13|57.73|55.13|57.67|55.07|0
1640057510000|2021-12-21 03:31:50|57.75|55.15|57.73|55.13|57.75|55.15|57.73|55.13|0
1640057520000|2021-12-21 03:32:00|57.77|55.17|57.77|55.17|57.77|55.17|57.77|55.17|0
1640057530000|2021-12-21 03:32:10|57.73|55.13|57.69|55.09|57.73|55.13|57.69|55.09|0
1640057550000|2021-12-21 03:32:30|57.67|55.07|57.69|55.09|57.69|55.09|57.67|55.07|0
1640057560000|2021-12-21 03:32:40|57.65|55.05|57.67|55.07|57.67|55.07|57.65|55.05|0
1640057570000|2021-12-21 03:32:50|57.65|55.05|57.67|55.07|57.69|55.09|57.65|55.05|0
1640057580000|2021-12-21 03:33:00|57.65|55.05|57.65|55.05|57.65|55.05|57.61|55.01|0
1640057600000|2021-12-21 03:33:20|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1640057620000|2021-12-21 03:33:40|57.73|55.13|57.73|55.13|57.75|55.15|57.73|55.13|0
1640057640000|2021-12-21 03:34:00|57.75|55.15|57.73|55.13|57.75|55.15|57.73|55.13|0
1640057650000|2021-12-21 03:34:10|57.69|55.09|57.73|55.13|57.73|55.13|57.69|55.09|0
1640057660000|2021-12-21 03:34:20|57.75|55.15|57.77|55.17|57.77|55.17|57.75|55.15|0
1640057670000|2021-12-21 03:34:30|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1640057680000|2021-12-21 03:34:40|57.73|55.13|57.75|55.15|57.75|55.15|57.73|55.13|0
1640057690000|2021-12-21 03:34:50|57.73|55.13|57.77|55.17|57.77|55.17|57.73|55.13|0
1640057710000|2021-12-21 03:35:10|57.8|55.2|57.8|55.2|57.8|55.2|57.8|55.2|0
1640057720000|2021-12-21 03:35:20|57.77|55.17|57.75|55.15|57.77|55.17|57.73|55.13|0
1640057730000|2021-12-21 03:35:30|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1640057740000|2021-12-21 03:35:40|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1640057750000|2021-12-21 03:35:50|57.71|55.11|57.77|55.17|57.77|55.17|57.69|55.09|0
1640057760000|2021-12-21 03:36:00|57.73|55.13|57.71|55.11|57.73|55.13|57.71|55.11|0
1640057770000|2021-12-21 03:36:10|57.69|55.09|57.73|55.13|57.73|55.13|57.69|55.09|0
1640057780000|2021-12-21 03:36:20|57.69|55.09|57.65|55.05|57.69|55.09|57.65|55.05|0
1640057790000|2021-12-21 03:36:30|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1640057800000|2021-12-21 03:36:40|57.69|55.09|57.67|55.07|57.69|55.09|57.67|55.07|0
1640057810000|2021-12-21 03:36:50|57.69|55.09|57.65|55.05|57.69|55.09|57.65|55.05|0
1640057820000|2021-12-21 03:37:00|57.61|55.01|57.61|55.01|57.63|55.03|57.61|55.01|0
1640057830000|2021-12-21 03:37:10|57.57|54.97|57.61|55.01|57.61|55.01|57.57|54.97|0
1640057840000|2021-12-21 03:37:20|57.63|55.03|57.63|55.03|57.63|55.03|57.63|55.03|0
1640057850000|2021-12-21 03:37:30|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1640057860000|2021-12-21 03:37:40|57.57|54.97|57.61|55.01|57.61|55.01|57.57|54.97|0
1640057870000|2021-12-21 03:37:50|57.59|54.99|57.65|55.05|57.65|55.05|57.59|54.99|0
1640057880000|2021-12-21 03:38:00|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1640057900000|2021-12-21 03:38:20|57.73|55.13|57.76|55.16|57.76|55.16|57.73|55.13|0
1640057920000|2021-12-21 03:38:40|57.73|55.13|57.76|55.16|57.76|55.16|57.73|55.13|0
1640057970000|2021-12-21 03:39:30|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1640057990000|2021-12-21 03:39:50|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1640058000000|2021-12-21 03:40:00|57.65|55.05|57.69|55.09|57.69|55.09|57.65|55.05|0
1640058010000|2021-12-21 03:40:10|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1640058020000|2021-12-21 03:40:20|57.71|55.11|57.72|55.12|57.72|55.12|57.71|55.11|0
1640058030000|2021-12-21 03:40:30|57.69|55.09|57.72|55.12|57.72|55.12|57.69|55.09|0
1640058050000|2021-12-21 03:40:50|57.76|55.16|57.76|55.16|57.76|55.16|57.76|55.16|0
1640058060000|2021-12-21 03:41:00|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1640058070000|2021-12-21 03:41:10|57.76|55.16|57.74|55.14|57.76|55.16|57.72|55.12|0
1640058080000|2021-12-21 03:41:20|57.72|55.12|57.72|55.12|57.74|55.14|57.69|55.09|0
1640058090000|2021-12-21 03:41:30|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1640058100000|2021-12-21 03:41:40|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1640058110000|2021-12-21 03:41:50|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1640058120000|2021-12-21 03:42:00|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1640058140000|2021-12-21 03:42:20|57.76|55.16|57.76|55.16|57.76|55.16|57.76|55.16|0
1640058150000|2021-12-21 03:42:30|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1640058170000|2021-12-21 03:42:50|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1640058180000|2021-12-21 03:43:00|57.76|55.16|57.74|55.14|57.76|55.16|57.72|55.12|0
1640058190000|2021-12-21 03:43:10|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1640058200000|2021-12-21 03:43:20|57.68|55.08|57.7|55.1|57.7|55.1|57.68|55.08|0
1640058210000|2021-12-21 03:43:30|57.72|55.12|57.72|55.12|57.74|55.14|57.72|55.12|0
1640058220000|2021-12-21 03:43:40|57.76|55.16|57.76|55.16|57.76|55.16|57.76|55.16|0
1640058230000|2021-12-21 03:43:50|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1640058240000|2021-12-21 03:44:00|57.74|55.14|57.74|55.14|57.74|55.14|57.72|55.12|0
1640058250000|2021-12-21 03:44:10|57.72|55.12|57.76|55.16|57.76|55.16|57.72|55.12|0
1640058260000|2021-12-21 03:44:20|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1640058270000|2021-12-21 03:44:30|57.72|55.12|57.72|55.12|57.72|55.12|57.72|55.12|0
1640058300000|2021-12-21 03:45:00|57.7|55.1|57.76|55.16|57.76|55.16|57.7|55.1|0
1640058320000|2021-12-21 03:45:20|57.72|55.12|57.76|55.16|57.76|55.16|57.72|55.12|0
1640058330000|2021-12-21 03:45:30|57.8|55.2|57.8|55.2|57.8|55.2|57.8|55.2|0
1640058340000|2021-12-21 03:45:40|57.76|55.16|57.8|55.2|57.8|55.2|57.76|55.16|0
1640058350000|2021-12-21 03:45:50|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1640058360000|2021-12-21 03:46:00|57.87|55.27|57.87|55.27|57.87|55.27|57.87|55.27|0
1640058370000|2021-12-21 03:46:10|57.91|55.31|57.95|55.35|57.95|55.35|57.91|55.31|0
1640058380000|2021-12-21 03:46:20|57.91|55.31|57.95|55.35|57.95|55.35|57.91|55.31|0
1640058400000|2021-12-21 03:46:40|57.91|55.31|57.95|55.35|57.95|55.35|57.91|55.31|0
1640058410000|2021-12-21 03:46:50|57.99|55.39|58.03|55.43|58.07|55.47|57.99|55.39|0
1640058420000|2021-12-21 03:47:00|58.05|55.45|58.03|55.43|58.05|55.45|58.03|55.43|0
1640058430000|2021-12-21 03:47:10|57.99|55.39|57.99|55.39|57.99|55.39|57.99|55.39|0
1640058440000|2021-12-21 03:47:20|58.03|55.43|58.03|55.43|58.03|55.43|58.03|55.43|0
1640058450000|2021-12-21 03:47:30|57.99|55.39|57.95|55.35|57.99|55.39|57.95|55.35|0
1640058460000|2021-12-21 03:47:40|58.03|55.43|58.03|55.43|58.03|55.43|58.03|55.43|0
1640058470000|2021-12-21 03:47:50|57.99|55.39|58.01|55.41|58.01|55.41|57.99|55.39|0
1640058480000|2021-12-21 03:48:00|57.99|55.39|57.95|55.35|57.99|55.39|57.91|55.31|0
1640058490000|2021-12-21 03:48:10|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1640058510000|2021-12-21 03:48:30|57.89|55.29|57.89|55.29|57.91|55.31|57.89|55.29|0
1640058520000|2021-12-21 03:48:40|57.91|55.31|57.93|55.33|57.95|55.35|57.91|55.31|0
1640058540000|2021-12-21 03:49:00|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1640058550000|2021-12-21 03:49:10|57.89|55.29|57.89|55.29|57.89|55.29|57.89|55.29|0
1640058560000|2021-12-21 03:49:20|57.91|55.31|57.91|55.31|57.91|55.31|57.91|55.31|0
1640058570000|2021-12-21 03:49:30|57.89|55.29|57.93|55.33|57.93|55.33|57.89|55.29|0
1640058580000|2021-12-21 03:49:40|57.95|55.35|57.95|55.35|57.95|55.35|57.93|55.33|0
1640058590000|2021-12-21 03:49:50|57.97|55.37|57.97|55.37|57.97|55.37|57.97|55.37|0
1640058600000|2021-12-21 03:50:00|57.95|55.35|57.95|55.35|57.99|55.39|57.95|55.35|0
1640058610000|2021-12-21 03:50:10|57.93|55.33|57.91|55.31|57.93|55.33|57.91|55.31|0
1640058620000|2021-12-21 03:50:20|57.87|55.27|57.87|55.27|57.91|55.31|57.87|55.27|0
1640058630000|2021-12-21 03:50:30|57.83|55.23|57.83|55.23|57.83|55.23|57.8|55.2|0
1640058650000|2021-12-21 03:50:50|57.8|55.2|57.8|55.2|57.83|55.23|57.8|55.2|0
1640058660000|2021-12-21 03:51:00|57.82|55.22|57.83|55.23|57.83|55.23|57.81|55.21|0
1640058670000|2021-12-21 03:51:10|57.79|55.19|57.78|55.18|57.79|55.19|57.78|55.18|0
1640058680000|2021-12-21 03:51:20|57.72|55.12|57.72|55.12|57.74|55.14|57.72|55.12|0
1640058690000|2021-12-21 03:51:30|57.78|55.18|57.72|55.12|57.78|55.18|57.72|55.12|0
1640058700000|2021-12-21 03:51:40|57.79|55.19|57.72|55.12|57.79|55.19|57.72|55.12|0
1640058710000|2021-12-21 03:51:50|57.76|55.16|57.76|55.16|57.76|55.16|57.74|55.14|0
1640058720000|2021-12-21 03:52:00|57.74|55.14|57.79|55.19|57.79|55.19|57.74|55.14|0
1640058740000|2021-12-21 03:52:20|57.76|55.16|57.76|55.16|57.76|55.16|57.76|55.16|0
1640058750000|2021-12-21 03:52:30|57.74|55.14|57.76|55.16|57.76|55.16|57.74|55.14|0
1640058760000|2021-12-21 03:52:40|57.74|55.14|57.7|55.1|57.74|55.14|57.7|55.1|0
1640058770000|2021-12-21 03:52:50|57.72|55.12|57.72|55.12|57.72|55.12|57.7|55.1|0
1640058780000|2021-12-21 03:53:00|57.7|55.1|57.72|55.12|57.72|55.12|57.7|55.1|0
1640058790000|2021-12-21 03:53:10|57.68|55.08|57.64|55.04|57.68|55.08|57.64|55.04|0
1640058800000|2021-12-21 03:53:20|57.6|55|57.6|55|57.6|55|57.6|55|0
1640058810000|2021-12-21 03:53:30|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1640058820000|2021-12-21 03:53:40|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1640058830000|2021-12-21 03:53:50|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1640058840000|2021-12-21 03:54:00|57.62|55.02|57.64|55.04|57.64|55.04|57.62|55.02|0
1640058850000|2021-12-21 03:54:10|57.62|55.02|57.6|55|57.62|55.02|57.6|55|0
1640058860000|2021-12-21 03:54:20|57.62|55.02|57.62|55.02|57.64|55.04|57.62|55.02|0
1640058870000|2021-12-21 03:54:30|57.64|55.04|57.56|54.96|57.64|55.04|57.56|54.96|0
1640058880000|2021-12-21 03:54:40|57.6|55|57.6|55|57.6|55|57.6|55|0
1640058890000|2021-12-21 03:54:50|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1640058900000|2021-12-21 03:55:00|57.6|55|57.58|54.98|57.6|55|57.58|54.98|0
1640058910000|2021-12-21 03:55:10|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1640058930000|2021-12-21 03:55:30|57.54|54.94|57.56|54.96|57.56|54.96|57.54|54.94|0
1640058940000|2021-12-21 03:55:40|57.54|54.94|57.56|54.96|57.56|54.96|57.52|54.92|0
1640058950000|2021-12-21 03:55:50|57.52|54.92|57.56|54.96|57.56|54.96|57.52|54.92|0
1640058960000|2021-12-21 03:56:00|57.58|54.98|57.6|55|57.6|55|57.58|54.98|0
1640058970000|2021-12-21 03:56:10|57.62|55.02|57.6|55|57.64|55.04|57.6|55|0
1640058980000|2021-12-21 03:56:20|57.64|55.04|57.6|55|57.64|55.04|57.6|55|0
1640059000000|2021-12-21 03:56:40|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1640059020000|2021-12-21 03:57:00|57.62|55.02|57.6|55|57.62|55.02|57.6|55|0
1640059030000|2021-12-21 03:57:10|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1640059040000|2021-12-21 03:57:20|57.6|55|57.6|55|57.6|55|57.6|55|0
1640059070000|2021-12-21 03:57:50|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1640059110000|2021-12-21 03:58:30|57.6|55|57.6|55|57.6|55|57.6|55|0
1640059120000|2021-12-21 03:58:40|57.56|54.96|57.52|54.92|57.56|54.96|57.52|54.92|0
1640059130000|2021-12-21 03:58:50|57.54|54.94|57.6|55|57.6|55|57.52|54.92|0
1640059140000|2021-12-21 03:59:00|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1640059170000|2021-12-21 03:59:30|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1640059180000|2021-12-21 03:59:40|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1640059190000|2021-12-21 03:59:50|57.62|55.02|57.62|55.02|57.62|55.02|57.62|55.02|0
1640059200000|2021-12-21 04:00:00|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1640059210000|2021-12-21 04:00:10|57.66|55.06|57.67|55.07|57.67|55.07|57.66|55.06|0
1640059220000|2021-12-21 04:00:20|57.69|55.09|57.69|55.09|57.69|55.09|57.69|55.09|0
1640059230000|2021-12-21 04:00:30|57.67|55.07|57.69|55.09|57.69|55.09|57.67|55.07|0
1640059240000|2021-12-21 04:00:40|57.67|55.07|57.71|55.11|57.71|55.11|57.67|55.07|0
1640059260000|2021-12-21 04:01:00|57.75|55.15|57.75|55.15|57.75|55.15|57.71|55.11|0
1640059270000|2021-12-21 04:01:10|57.77|55.17|57.75|55.15|57.77|55.17|57.75|55.15|0
1640059290000|2021-12-21 04:01:30|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1640059300000|2021-12-21 04:01:40|57.73|55.13|57.71|55.11|57.73|55.13|57.71|55.11|0
1640059320000|2021-12-21 04:02:00|57.75|55.15|57.79|55.19|57.79|55.19|57.75|55.15|0
1640059360000|2021-12-21 04:02:40|57.75|55.15|57.73|55.13|57.75|55.15|57.73|55.13|0
1640059370000|2021-12-21 04:02:50|57.79|55.19|57.77|55.17|57.79|55.19|57.77|55.17|0
1640059380000|2021-12-21 04:03:00|57.79|55.19|57.77|55.17|57.79|55.19|57.77|55.17|0
1640059390000|2021-12-21 04:03:10|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1640059400000|2021-12-21 04:03:20|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1640059440000|2021-12-21 04:04:00|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1640059450000|2021-12-21 04:04:10|57.71|55.11|57.69|55.09|57.71|55.11|57.69|55.09|0
1640059460000|2021-12-21 04:04:20|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1640059480000|2021-12-21 04:04:40|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1640059490000|2021-12-21 04:04:50|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1640059520000|2021-12-21 04:05:20|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1640059530000|2021-12-21 04:05:30|57.71|55.11|57.73|55.13|57.73|55.13|57.71|55.11|0
1640059540000|2021-12-21 04:05:40|57.71|55.11|57.69|55.09|57.71|55.11|57.69|55.09|0
1640059550000|2021-12-21 04:05:50|57.67|55.07|57.59|54.99|57.67|55.07|57.59|54.99|0
1640059570000|2021-12-21 04:06:10|57.58|54.98|57.56|54.96|57.59|54.99|57.56|54.96|0
1640059580000|2021-12-21 04:06:20|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1640059590000|2021-12-21 04:06:30|57.59|54.99|57.63|55.03|57.63|55.03|57.59|54.99|0
1640059610000|2021-12-21 04:06:50|57.61|55.01|57.63|55.03|57.63|55.03|57.61|55.01|0
1640059650000|2021-12-21 04:07:30|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1640059660000|2021-12-21 04:07:40|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1640059670000|2021-12-21 04:07:50|57.65|55.05|57.65|55.05|57.65|55.05|57.65|55.05|0
1640059680000|2021-12-21 04:08:00|57.67|55.07|57.67|55.07|57.67|55.07|57.67|55.07|0
1640059690000|2021-12-21 04:08:10|57.71|55.11|57.71|55.11|57.71|55.11|57.71|55.11|0
1640059700000|2021-12-21 04:08:20|57.75|55.15|57.75|55.15|57.75|55.15|57.75|55.15|0
1640059710000|2021-12-21 04:08:30|57.77|55.17|57.78|55.18|57.78|55.18|57.77|55.17|0
1640059730000|2021-12-21 04:08:50|57.82|55.22|57.82|55.22|57.82|55.22|57.82|55.22|0
1640059750000|2021-12-21 04:09:10|57.88|55.28|57.86|55.26|57.88|55.28|57.86|55.26|0
1640059780000|2021-12-21 04:09:40|57.88|55.28|57.88|55.28|57.88|55.28|57.88|55.28|0
1640059790000|2021-12-21 04:09:50|57.86|55.26|57.86|55.26|57.86|55.26|57.86|55.26|0
1640059800000|2021-12-21 04:10:00|57.82|55.22|57.84|55.24|57.84|55.24|57.82|55.22|0
1640059810000|2021-12-21 04:10:10|57.82|55.22|57.84|55.24|57.84|55.24|57.82|55.22|0
1640059820000|2021-12-21 04:10:20|57.86|55.26|57.82|55.22|57.86|55.26|57.82|55.22|0
1640059830000|2021-12-21 04:10:30|57.86|55.26|57.82|55.22|57.86|55.26|57.82|55.22|0
1640059840000|2021-12-21 04:10:40|57.84|55.24|57.86|55.26|57.86|55.26|57.84|55.24|0
1640059850000|2021-12-21 04:10:50|57.82|55.22|57.84|55.24|57.86|55.26|57.82|55.22|0
1640059860000|2021-12-21 04:11:00|57.86|55.26|57.84|55.24|57.86|55.26|57.84|55.24|0
1640059870000|2021-12-21 04:11:10|57.82|55.22|57.82|55.22|57.82|55.22|57.82|55.22|0
1640059880000|2021-12-21 04:11:20|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1640059890000|2021-12-21 04:11:30|57.74|55.14|57.78|55.18|57.78|55.18|57.74|55.14|0
1640059900000|2021-12-21 04:11:40|57.76|55.16|57.82|55.22|57.82|55.22|57.76|55.16|0
1640059910000|2021-12-21 04:11:50|57.78|55.18|57.82|55.22|57.82|55.22|57.78|55.18|0
1640059920000|2021-12-21 04:12:00|57.86|55.26|57.82|55.22|57.86|55.26|57.82|55.22|0
1640059930000|2021-12-21 04:12:10|57.86|55.26|57.84|55.24|57.86|55.26|57.82|55.22|0
1640059940000|2021-12-21 04:12:20|57.86|55.26|57.86|55.26|57.86|55.26|57.86|55.26|0
1640059970000|2021-12-21 04:12:50|57.9|55.3|57.86|55.26|57.9|55.3|57.86|55.26|0
1640059980000|2021-12-21 04:13:00|57.9|55.3|57.9|55.3|57.9|55.3|57.9|55.3|0
1640059990000|2021-12-21 04:13:10|57.94|55.34|57.9|55.3|57.94|55.34|57.9|55.3|0
1640060000000|2021-12-21 04:13:20|57.86|55.26|57.86|55.26|57.9|55.3|57.86|55.26|0
1640060010000|2021-12-21 04:13:30|57.82|55.22|57.78|55.18|57.82|55.22|57.78|55.18|0
1640060040000|2021-12-21 04:14:00|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1640060050000|2021-12-21 04:14:10|57.72|55.12|57.72|55.12|57.74|55.14|57.72|55.12|0
1640060060000|2021-12-21 04:14:20|57.74|55.14|57.74|55.14|57.78|55.18|57.74|55.14|0
1640060070000|2021-12-21 04:14:30|57.72|55.12|57.7|55.1|57.74|55.14|57.7|55.1|0
1640060090000|2021-12-21 04:14:50|57.69|55.09|57.67|55.07|57.7|55.1|57.67|55.07|0
1640060100000|2021-12-21 04:15:00|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1640060110000|2021-12-21 04:15:10|57.7|55.1|57.74|55.14|57.74|55.14|57.7|55.1|0
1640060150000|2021-12-21 04:15:50|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1640060160000|2021-12-21 04:16:00|57.8|55.2|57.8|55.2|57.8|55.2|57.78|55.18|0
1640060170000|2021-12-21 04:16:10|57.82|55.22|57.82|55.22|57.84|55.24|57.82|55.22|0
1640060180000|2021-12-21 04:16:20|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1640060190000|2021-12-21 04:16:30|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1640060200000|2021-12-21 04:16:40|57.7|55.1|57.72|55.12|57.72|55.12|57.7|55.1|0
1640060210000|2021-12-21 04:16:50|57.66|55.06|57.68|55.08|57.68|55.08|57.66|55.06|0
1640060220000|2021-12-21 04:17:00|57.66|55.06|57.68|55.08|57.68|55.08|57.66|55.06|0
1640060230000|2021-12-21 04:17:10|57.7|55.1|57.72|55.12|57.72|55.12|57.7|55.1|0
1640060240000|2021-12-21 04:17:20|57.74|55.14|57.7|55.1|57.74|55.14|57.7|55.1|0
1640060250000|2021-12-21 04:17:30|57.68|55.08|57.72|55.12|57.72|55.12|57.68|55.08|0
1640060260000|2021-12-21 04:17:40|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1640060270000|2021-12-21 04:17:50|57.72|55.12|57.72|55.12|57.74|55.14|57.72|55.12|0
1640060280000|2021-12-21 04:18:00|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1640060290000|2021-12-21 04:18:10|57.72|55.12|57.74|55.14|57.74|55.14|57.72|55.12|0
1640060300000|2021-12-21 04:18:20|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1640060320000|2021-12-21 04:18:40|57.8|55.2|57.78|55.18|57.8|55.2|57.78|55.18|0
1640060330000|2021-12-21 04:18:50|57.76|55.16|57.76|55.16|57.76|55.16|57.76|55.16|0
1640060340000|2021-12-21 04:19:00|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1640060350000|2021-12-21 04:19:10|57.7|55.1|57.74|55.14|57.74|55.14|57.7|55.1|0
1640060370000|2021-12-21 04:19:30|57.76|55.16|57.78|55.18|57.78|55.18|57.76|55.16|0
1640060390000|2021-12-21 04:19:50|57.82|55.22|57.82|55.22|57.82|55.22|57.82|55.22|0
1640060400000|2021-12-21 04:20:00|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1640060410000|2021-12-21 04:20:10|57.82|55.22|57.8|55.2|57.82|55.22|57.78|55.18|0
1640060420000|2021-12-21 04:20:20|57.78|55.18|57.8|55.2|57.8|55.2|57.78|55.18|0
1640060430000|2021-12-21 04:20:30|57.78|55.18|57.78|55.18|57.78|55.18|57.78|55.18|0
1640060440000|2021-12-21 04:20:40|57.74|55.14|57.7|55.1|57.74|55.14|57.7|55.1|0
1640060450000|2021-12-21 04:20:50|57.72|55.12|57.78|55.18|57.78|55.18|57.72|55.12|0
1640060460000|2021-12-21 04:21:00|57.8|55.2|57.85|55.25|57.85|55.25|57.8|55.2|0
1640060470000|2021-12-21 04:21:10|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1640060480000|2021-12-21 04:21:20|57.85|55.25|57.93|55.33|57.93|55.33|57.85|55.25|0
1640060490000|2021-12-21 04:21:30|57.97|55.37|57.97|55.37|57.97|55.37|57.97|55.37|0
1640060500000|2021-12-21 04:21:40|57.93|55.33|57.89|55.29|57.93|55.33|57.87|55.27|0
1640060510000|2021-12-21 04:21:50|57.85|55.25|57.85|55.25|57.89|55.29|57.85|55.25|0
1640060520000|2021-12-21 04:22:00|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1640060530000|2021-12-21 04:22:10|57.85|55.25|57.85|55.25|57.85|55.25|57.85|55.25|0
1640060540000|2021-12-21 04:22:20|57.83|55.23|57.81|55.21|57.83|55.23|57.81|55.21|0
1640060570000|2021-12-21 04:22:50|57.8|55.2|57.8|55.2|57.8|55.2|57.8|55.2|0
1640060580000|2021-12-21 04:23:00|57.81|55.21|57.81|55.21|57.81|55.21|57.81|55.21|0
1640060590000|2021-12-21 04:23:10|57.79|55.19|57.81|55.21|57.81|55.21|57.79|55.19|0
1640060610000|2021-12-21 04:23:30|57.77|55.17|57.77|55.17|57.79|55.19|57.77|55.17|0
1640060620000|2021-12-21 04:23:40|57.79|55.19|57.77|55.17|57.79|55.19|57.77|55.17|0
1640060630000|2021-12-21 04:23:50|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1640060640000|2021-12-21 04:24:00|57.76|55.16|57.76|55.16|57.76|55.16|57.76|55.16|0
1640060650000|2021-12-21 04:24:10|57.74|55.14|57.74|55.14|57.74|55.14|57.74|55.14|0
1640060660000|2021-12-21 04:24:20|57.7|55.1|57.68|55.08|57.7|55.1|57.68|55.08|0
1640060670000|2021-12-21 04:24:30|57.7|55.1|57.66|55.06|57.7|55.1|57.66|55.06|0
1640060690000|2021-12-21 04:24:50|57.7|55.1|57.66|55.06|57.7|55.1|57.66|55.06|0
1640060750000|2021-12-21 04:25:50|57.62|55.02|57.66|55.06|57.66|55.06|57.62|55.02|0
1640060760000|2021-12-21 04:26:00|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1640060780000|2021-12-21 04:26:20|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1640060790000|2021-12-21 04:26:30|57.7|55.1|57.7|55.1|57.7|55.1|57.68|55.08|0
1640060800000|2021-12-21 04:26:40|57.68|55.08|57.72|55.12|57.72|55.12|57.68|55.08|0
1640060810000|2021-12-21 04:26:50|57.73|55.13|57.73|55.13|57.73|55.13|57.73|55.13|0
1640060820000|2021-12-21 04:27:00|57.7|55.1|57.7|55.1|57.7|55.1|57.7|55.1|0
1640060890000|2021-12-21 04:28:10|57.66|55.06|57.66|55.06|57.66|55.06|57.66|55.06|0
1640060900000|2021-12-21 04:28:20|57.62|55.02|57.64|55.04|57.64|55.04|57.62|55.02|0
1640060910000|2021-12-21 04:28:30|57.62|55.02|57.64|55.04|57.64|55.04|57.62|55.02|0
1640060920000|2021-12-21 04:28:40|57.62|55.02|57.58|54.98|57.62|55.02|57.58|54.98|0
1640060930000|2021-12-21 04:28:50|57.62|55.02|57.58|54.98|57.62|55.02|57.58|54.98|0
1640060940000|2021-12-21 04:29:00|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1640060950000|2021-12-21 04:29:10|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1640060970000|2021-12-21 04:29:30|57.5|54.9|57.46|54.86|57.5|54.9|57.46|54.86|0
1640060980000|2021-12-21 04:29:40|57.48|54.88|57.46|54.86|57.48|54.88|57.46|54.86|0
1640060990000|2021-12-21 04:29:50|57.45|54.85|57.46|54.86|57.46|54.86|57.45|54.85|0
1640061000000|2021-12-21 04:30:00|57.45|54.85|57.43|54.83|57.45|54.85|57.43|54.83|0
1640061010000|2021-12-21 04:30:10|57.39|54.79|57.39|54.79|57.39|54.79|57.39|54.79|0
1640061020000|2021-12-21 04:30:20|57.43|54.83|57.43|54.83|57.43|54.83|57.43|54.83|0
1640061030000|2021-12-21 04:30:30|57.39|54.79|57.43|54.83|57.43|54.83|57.39|54.79|0
1640061040000|2021-12-21 04:30:40|57.45|54.85|57.46|54.86|57.46|54.86|57.45|54.85|0
1640061070000|2021-12-21 04:31:10|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1640061080000|2021-12-21 04:31:20|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1640061120000|2021-12-21 04:32:00|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1640061130000|2021-12-21 04:32:10|57.46|54.86|57.48|54.88|57.48|54.88|57.46|54.86|0
1640061140000|2021-12-21 04:32:20|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1640061150000|2021-12-21 04:32:30|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1640061160000|2021-12-21 04:32:40|57.5|54.9|57.54|54.94|57.54|54.94|57.5|54.9|0
1640061180000|2021-12-21 04:33:00|57.52|54.92|57.54|54.94|57.54|54.94|57.52|54.92|0
1640061190000|2021-12-21 04:33:10|57.52|54.92|57.54|54.94|57.54|54.94|57.5|54.9|0
1640061200000|2021-12-21 04:33:20|57.52|54.92|57.52|54.92|57.52|54.92|57.52|54.92|0
1640061210000|2021-12-21 04:33:30|57.5|54.9|57.52|54.92|57.52|54.92|57.5|54.9|0
1640061220000|2021-12-21 04:33:40|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1640061240000|2021-12-21 04:34:00|57.52|54.92|57.54|54.94|57.54|54.94|57.52|54.92|0
1640061320000|2021-12-21 04:35:20|57.58|54.98|57.58|54.98|57.58|54.98|57.58|54.98|0
1640061340000|2021-12-21 04:35:40|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1640061350000|2021-12-21 04:35:50|57.52|54.92|57.54|54.94|57.54|54.94|57.52|54.92|0
1640061360000|2021-12-21 04:36:00|57.52|54.92|57.52|54.92|57.52|54.92|57.52|54.92|0
1640061370000|2021-12-21 04:36:10|57.5|54.9|57.5|54.9|57.52|54.92|57.5|54.9|0
1640061380000|2021-12-21 04:36:20|57.52|54.92|57.5|54.9|57.52|54.92|57.5|54.9|0
1640061400000|2021-12-21 04:36:40|57.52|54.92|57.52|54.92|57.52|54.92|57.52|54.92|0
1640061410000|2021-12-21 04:36:50|57.5|54.9|57.5|54.9|57.5|54.9|57.5|54.9|0
1640061420000|2021-12-21 04:37:00|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1640061440000|2021-12-21 04:37:20|57.52|54.92|57.54|54.94|57.54|54.94|57.52|54.92|0
1640061450000|2021-12-21 04:37:30|57.52|54.92|57.54|54.94|57.54|54.94|57.52|54.92|0
1640061470000|2021-12-21 04:37:50|57.56|54.96|57.56|54.96|57.56|54.96|57.56|54.96|0
1640061480000|2021-12-21 04:38:00|57.57|54.97|57.57|54.97|57.57|54.97|57.57|54.97|0
1640061490000|2021-12-21 04:38:10|57.61|55.01|57.61|55.01|57.61|55.01|57.61|55.01|0
1640061500000|2021-12-21 04:38:20|57.57|54.97|57.57|54.97|57.57|54.97|57.57|54.97|0
1640061520000|2021-12-21 04:38:40|57.54|54.94|57.54|54.94|57.54|54.94|57.54|54.94|0
1640061540000|2021-12-21 04:39:00|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1640061550000|2021-12-21 04:39:10|57.57|54.97|57.57|54.97|57.57|54.97|57.57|54.97|0
1640061580000|2021-12-21 04:39:40|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1640061590000|2021-12-21 04:39:50|57.57|54.97|57.53|54.93|57.57|54.97|57.53|54.93|0
1640061600000|2021-12-21 04:40:00|57.57|54.97|57.59|54.99|57.59|54.99|57.57|54.97|0
1640061610000|2021-12-21 04:40:10|57.57|54.97|57.59|54.99|57.59|54.99|57.57|54.97|0
1640061620000|2021-12-21 04:40:20|57.61|55.01|57.57|54.97|57.61|55.01|57.57|54.97|0
1640061670000|2021-12-21 04:41:10|57.55|54.95|57.55|54.95|57.55|54.95|57.53|54.93|0
1640061690000|2021-12-21 04:41:30|57.57|54.97|57.53|54.93|57.57|54.97|57.53|54.93|0
1640061720000|2021-12-21 04:42:00|57.5|54.9|57.49|54.89|57.5|54.9|57.49|54.89|0
1640061730000|2021-12-21 04:42:10|57.46|54.86|57.42|54.82|57.46|54.86|57.42|54.82|0
1640061740000|2021-12-21 04:42:20|57.38|54.78|57.38|54.78|57.42|54.82|57.38|54.78|0
1640061750000|2021-12-21 04:42:30|57.36|54.76|57.34|54.74|57.38|54.78|57.34|54.74|0
1640061760000|2021-12-21 04:42:40|57.36|54.76|57.38|54.78|57.38|54.78|57.36|54.76|0
1640061770000|2021-12-21 04:42:50|57.4|54.8|57.4|54.8|57.4|54.8|57.4|54.8|0
1640061780000|2021-12-21 04:43:00|57.42|54.82|57.42|54.82|57.42|54.82|57.42|54.82|0
1640061790000|2021-12-21 04:43:10|57.46|54.86|57.48|54.88|57.49|54.89|57.46|54.86|0
1640061810000|2021-12-21 04:43:30|57.49|54.89|57.49|54.89|57.49|54.89|57.48|54.88|0
1640061820000|2021-12-21 04:43:40|57.53|54.93|57.53|54.93|57.53|54.93|57.53|54.93|0
1640061830000|2021-12-21 04:43:50|57.49|54.89|57.51|54.91|57.51|54.91|57.49|54.89|0
1640061840000|2021-12-21 04:44:00|57.53|54.93|57.53|54.93|57.53|54.93|57.53|54.93|0
1640061900000|2021-12-21 04:45:00|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1640061910000|2021-12-21 04:45:10|57.53|54.93|57.57|54.97|57.57|54.97|57.53|54.93|0
1640061920000|2021-12-21 04:45:20|57.55|54.95|57.55|54.95|57.55|54.95|57.55|54.95|0
1640061930000|2021-12-21 04:45:30|57.57|54.97|57.57|54.97|57.57|54.97|57.57|54.97|0
1640061990000|2021-12-21 04:46:30|57.55|54.95|57.53|54.93|57.55|54.95|57.53|54.93|0
1640062000000|2021-12-21 04:46:40|57.51|54.91|57.51|54.91|57.51|54.91|57.51|54.91|0
1640062010000|2021-12-21 04:46:50|57.53|54.93|57.51|54.91|57.53|54.93|57.51|54.91|0
1640062020000|2021-12-21 04:47:00|57.49|54.89|57.51|54.91|57.51|54.91|57.49|54.89|0
1640062030000|2021-12-21 04:47:10|57.49|54.89|57.49|54.89|57.49|54.89|57.49|54.89|0
1640062050000|2021-12-21 04:47:30|57.45|54.85|57.45|54.85|57.45|54.85|57.45|54.85|0
1640062070000|2021-12-21 04:47:50|57.49|54.89|57.49|54.89|57.49|54.89|57.49|54.89|0
1640062080000|2021-12-21 04:48:00|57.53|54.93|57.57|54.97|57.57|54.97|57.53|54.93|0
1640062090000|2021-12-21 04:48:10|57.61|55.01|57.64|55.04|57.64|55.04|57.61|55.01|0
1640062100000|2021-12-21 04:48:20|57.61|55.01|57.57|54.97|57.61|55.01|57.57|54.97|0
1640062120000|2021-12-21 04:48:40|57.59|54.99|57.57|54.97|57.59|54.99|57.57|54.97|0
1640062130000|2021-12-21 04:48:50|57.59|54.99|57.57|54.97|57.61|55.01|57.57|54.97|0
1640062140000|2021-12-21 04:49:00|57.51|54.91|57.53|54.93|57.53|54.93|57.51|54.91|0
1640062150000|2021-12-21 04:49:10|57.49|54.89|57.41|54.81|57.49|54.89|57.4|54.8|0
1640062170000|2021-12-21 04:49:30|57.36|54.76|57.41|54.81|57.41|54.81|57.36|54.76|0
1640062180000|2021-12-21 04:49:40|57.4|54.8|57.38|54.78|57.4|54.8|57.38|54.78|0
1640062190000|2021-12-21 04:49:50|57.41|54.81|57.38|54.78|57.41|54.81|57.38|54.78|0
1640062200000|2021-12-21 04:50:00|57.4|54.8|57.41|54.81|57.41|54.81|57.38|54.78|0
1640062210000|2021-12-21 04:50:10|57.38|54.78|57.4|54.8|57.4|54.8|57.38|54.78|0
1640062220000|2021-12-21 04:50:20|57.41|54.81|57.4|54.8|57.41|54.81|57.4|54.8|0
1640062230000|2021-12-21 04:50:30|57.36|54.76|57.38|54.78|57.39|54.79|57.34|54.74|0
1640062240000|2021-12-21 04:50:40|57.39|54.79|57.37|54.77|57.39|54.79|57.37|54.77|0
1640062250000|2021-12-21 04:50:50|57.39|54.79|57.37|54.77|57.39|54.79|57.37|54.77|0
1640062260000|2021-12-21 04:51:00|57.34|54.74|57.41|54.81|57.41|54.81|57.34|54.74|0
1640062270000|2021-12-21 04:51:10|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1640062290000|2021-12-21 04:51:30|57.36|54.76|57.36|54.76|57.36|54.76|57.36|54.76|0
1640062300000|2021-12-21 04:51:40|57.34|54.74|57.37|54.77|57.37|54.77|57.34|54.74|0
1640062310000|2021-12-21 04:51:50|57.36|54.76|57.37|54.77|57.37|54.77|57.36|54.76|0
1640062330000|2021-12-21 04:52:10|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1640062340000|2021-12-21 04:52:20|57.32|54.72|57.34|54.74|57.36|54.76|57.32|54.72|0
1640062350000|2021-12-21 04:52:30|57.36|54.76|57.37|54.77|57.37|54.77|57.36|54.76|0
1640062360000|2021-12-21 04:52:40|57.39|54.79|57.37|54.77|57.39|54.79|57.37|54.77|0
1640062380000|2021-12-21 04:53:00|57.39|54.79|57.37|54.77|57.39|54.79|57.37|54.77|0
1640062400000|2021-12-21 04:53:20|57.34|54.74|57.34|54.74|57.34|54.74|57.34|54.74|0
1640062410000|2021-12-21 04:53:30|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1640062420000|2021-12-21 04:53:40|57.35|54.75|57.35|54.75|57.35|54.75|57.35|54.75|0
1640062430000|2021-12-21 04:53:50|57.37|54.77|57.33|54.73|57.37|54.77|57.33|54.73|0
1640062440000|2021-12-21 04:54:00|57.35|54.75|57.45|54.85|57.45|54.85|57.35|54.75|0
1640062450000|2021-12-21 04:54:10|57.43|54.83|57.43|54.83|57.43|54.83|57.43|54.83|0
1640062460000|2021-12-21 04:54:20|57.45|54.85|57.45|54.85|57.45|54.85|57.45|54.85|0
1640062470000|2021-12-21 04:54:30|57.43|54.83|57.39|54.79|57.45|54.85|57.39|54.79|0
1640062480000|2021-12-21 04:54:40|57.41|54.81|57.41|54.81|57.41|54.81|57.39|54.79|0
1640062490000|2021-12-21 04:54:50|57.37|54.77|57.33|54.73|57.39|54.79|57.33|54.73|0
1640062500000|2021-12-21 04:55:00|57.35|54.75|57.37|54.77|57.37|54.77|57.35|54.75|0
1640062510000|2021-12-21 04:55:10|57.41|54.81|57.41|54.81|57.41|54.81|57.41|54.81|0
1640062520000|2021-12-21 04:55:20|57.43|54.83|57.41|54.81|57.43|54.83|57.41|54.81|0
1640062550000|2021-12-21 04:55:50|57.37|54.77|57.37|54.77|57.37|54.77|57.37|54.77|0
1640062560000|2021-12-21 04:56:00|57.35|54.75|57.37|54.77|57.37|54.77|57.33|54.73|0
1640062570000|2021-12-21 04:56:10|57.35|54.75|57.37|54.77|57.37|54.77|57.35|54.75|0
1640062610000|2021-12-21 04:56:50|57.41|54.81|57.37|54.77|57.41|54.81|57.37|54.77|0
1640062620000|2021-12-21 04:57:00|57.39|54.79|57.37|54.77|57.39|54.79|57.37|54.77|0
1640062630000|2021-12-21 04:57:10|57.39|54.79|57.41|54.81|57.41|54.81|57.39|54.79|0
1640062640000|2021-12-21 04:57:20|57.35|54.75|57.37|54.77|57.37|54.77|57.35|54.75|0
1640062690000|2021-12-21 04:58:10|57.39|54.79|57.39|54.79|57.39|54.79|57.39|54.79|0
1640062700000|2021-12-21 04:58:20|57.41|54.81|57.43|54.83|57.43|54.83|57.41|54.81|0
1640062710000|2021-12-21 04:58:30|57.45|54.85|57.45|54.85|57.47|54.87|57.45|54.85|0
1640062730000|2021-12-21 04:58:50|57.48|54.88|57.48|54.88|57.48|54.88|57.48|54.88|0
1640062740000|2021-12-21 04:59:00|57.45|54.85|57.45|54.85|57.45|54.85|57.45|54.85|0
1640062750000|2021-12-21 04:59:10|57.47|54.87|57.45|54.85|57.47|54.87|57.45|54.85|0
1640062790000|2021-12-21 04:59:50|57.48|54.88|57.48|54.88|57.48|54.88|57.48|54.88|0
1640062800000|2021-12-21 05:00:00|57.45|54.85|57.25|54.65|57.45|54.85|57.22|54.62|0
1640062810000|2021-12-21 05:00:10|57.29|54.69|57.29|54.69|57.29|54.69|57.27|54.67|0
1640062820000|2021-12-21 05:00:20|57.31|54.71|57.33|54.73|57.33|54.73|57.31|54.71|0
1640062850000|2021-12-21 05:00:50|57.29|54.69|57.29|54.69|57.29|54.69|57.27|54.67|0
1640062860000|2021-12-21 05:01:00|57.25|54.65|57.25|54.65|57.27|54.67|57.25|54.65|0
1640062870000|2021-12-21 05:01:10|57.22|54.62|57.05|54.45|57.22|54.62|57.03|54.43|0
1640062880000|2021-12-21 05:01:20|57.03|54.43|56.7|54.1|57.03|54.43|56.7|54.1|0
1640062890000|2021-12-21 05:01:30|56.76|54.16|56.72|54.12|56.76|54.16|56.72|54.12|0
1640062900000|2021-12-21 05:01:40|56.76|54.16|56.68|54.08|56.76|54.16|56.65|54.05|0
1640062910000|2021-12-21 05:01:50|56.72|54.12|56.72|54.12|56.76|54.16|56.72|54.12|0
1640062920000|2021-12-21 05:02:00|56.68|54.08|56.68|54.08|56.72|54.12|56.68|54.08|0
1640062930000|2021-12-21 05:02:10|56.78|54.18|56.72|54.12|56.8|54.2|56.72|54.12|0
1640062940000|2021-12-21 05:02:20|56.74|54.14|56.76|54.16|56.76|54.16|56.74|54.14|0
1640062950000|2021-12-21 05:02:30|56.72|54.12|56.84|54.24|56.84|54.24|56.72|54.12|0
1640062960000|2021-12-21 05:02:40|56.82|54.22|56.84|54.24|56.84|54.24|56.82|54.22|0
1640062970000|2021-12-21 05:02:50|56.87|54.27|56.87|54.27|56.87|54.27|56.85|54.25|0
1640062980000|2021-12-21 05:03:00|56.91|54.31|56.95|54.35|56.95|54.35|56.87|54.27|0
1640062990000|2021-12-21 05:03:10|56.93|54.33|56.93|54.33|56.93|54.33|56.93|54.33|0
1640063000000|2021-12-21 05:03:20|56.91|54.31|56.91|54.31|56.91|54.31|56.91|54.31|0
1640063010000|2021-12-21 05:03:30|56.95|54.35|56.93|54.33|56.95|54.35|56.93|54.33|0
1640063020000|2021-12-21 05:03:40|56.91|54.31|56.91|54.31|56.91|54.31|56.87|54.27|0
1640063030000|2021-12-21 05:03:50|56.89|54.29|56.91|54.31|56.91|54.31|56.89|54.29|0
1640063040000|2021-12-21 05:04:00|56.95|54.35|56.95|54.35|56.95|54.35|56.95|54.35|0
1640063050000|2021-12-21 05:04:10|56.97|54.37|56.99|54.39|57.01|54.41|56.97|54.37|0
1640063060000|2021-12-21 05:04:20|56.97|54.37|56.87|54.27|56.97|54.37|56.87|54.27|0
1640063070000|2021-12-21 05:04:30|56.89|54.29|56.91|54.31|56.91|54.31|56.87|54.27|0
1640063080000|2021-12-21 05:04:40|56.93|54.33|56.91|54.31|56.93|54.33|56.87|54.27|0
1640063090000|2021-12-21 05:04:50|56.93|54.33|56.95|54.35|56.95|54.35|56.93|54.33|0
1640063100000|2021-12-21 05:05:00|56.93|54.33|56.91|54.31|56.93|54.33|56.87|54.27|0
1640063110000|2021-12-21 05:05:10|56.93|54.33|57.01|54.41|57.01|54.41|56.93|54.33|0
1640063120000|2021-12-21 05:05:20|57.02|54.42|56.99|54.39|57.02|54.42|56.99|54.39|0
1640063130000|2021-12-21 05:05:30|57|54.4|56.99|54.39|57|54.4|56.99|54.39|0
1640063140000|2021-12-21 05:05:40|56.95|54.35|56.93|54.33|56.95|54.35|56.93|54.33|0
1640063150000|2021-12-21 05:05:50|56.97|54.37|56.98|54.38|56.98|54.38|56.97|54.37|0
1640063160000|2021-12-21 05:06:00|57.02|54.42|56.98|54.38|57.02|54.42|56.98|54.38|0
1640063180000|2021-12-21 05:06:20|56.97|54.37|56.98|54.38|56.98|54.38|56.97|54.37|0
1640063190000|2021-12-21 05:06:30|57.02|54.42|56.98|54.38|57.02|54.42|56.98|54.38|0
1640063210000|2021-12-21 05:06:50|56.95|54.35|56.87|54.27|56.95|54.35|56.87|54.27|0
1640063220000|2021-12-21 05:07:00|56.85|54.25|56.87|54.27|56.87|54.27|56.85|54.25|0
1640063230000|2021-12-21 05:07:10|56.79|54.19|56.76|54.16|56.79|54.19|56.76|54.16|0
1640063240000|2021-12-21 05:07:20|56.74|54.14|56.76|54.16|56.76|54.16|56.72|54.12|0
1640063250000|2021-12-21 05:07:30|56.74|54.14|56.74|54.14|56.76|54.16|56.74|54.14|0
1640063260000|2021-12-21 05:07:40|56.72|54.12|56.78|54.18|56.79|54.19|56.72|54.12|0
1640063270000|2021-12-21 05:07:50|56.76|54.16|56.76|54.16|56.76|54.16|56.76|54.16|0
1640063280000|2021-12-21 05:08:00|56.78|54.18|56.76|54.16|56.81|54.21|56.76|54.16|0
1640063290000|2021-12-21 05:08:10|56.78|54.18|56.72|54.12|56.83|54.23|56.72|54.12|0
1640063300000|2021-12-21 05:08:20|56.79|54.19|56.74|54.14|56.83|54.23|56.74|54.14|0
1640063310000|2021-12-21 05:08:30|56.79|54.19|56.79|54.19|56.79|54.19|56.76|54.16|0
1640063320000|2021-12-21 05:08:40|56.78|54.18|56.85|54.25|56.85|54.25|56.78|54.18|0
1640063330000|2021-12-21 05:08:50|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1640063340000|2021-12-21 05:09:00|56.79|54.19|56.78|54.18|56.79|54.19|56.78|54.18|0
1640063350000|2021-12-21 05:09:10|56.79|54.19|56.72|54.12|56.79|54.19|56.72|54.12|0
1640063360000|2021-12-21 05:09:20|56.76|54.16|56.72|54.12|56.76|54.16|56.72|54.12|0
1640063370000|2021-12-21 05:09:30|56.76|54.16|56.72|54.12|56.76|54.16|56.72|54.12|0
1640063380000|2021-12-21 05:09:40|56.74|54.14|56.74|54.14|56.76|54.16|56.74|54.14|0
1640063390000|2021-12-21 05:09:50|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1640063400000|2021-12-21 05:10:00|56.76|54.16|56.79|54.19|56.79|54.19|56.72|54.12|0
1640063410000|2021-12-21 05:10:10|56.85|54.25|56.87|54.27|56.87|54.27|56.83|54.23|0
1640063420000|2021-12-21 05:10:20|56.85|54.25|56.85|54.25|56.87|54.27|56.85|54.25|0
1640063430000|2021-12-21 05:10:30|56.87|54.27|56.89|54.29|56.89|54.29|56.87|54.27|0
1640063440000|2021-12-21 05:10:40|56.91|54.31|56.91|54.31|56.91|54.31|56.91|54.31|0
1640063450000|2021-12-21 05:10:50|56.87|54.27|56.85|54.25|56.87|54.27|56.85|54.25|0
1640063460000|2021-12-21 05:11:00|56.87|54.27|56.89|54.29|56.89|54.29|56.87|54.27|0
1640063470000|2021-12-21 05:11:10|56.91|54.31|56.87|54.27|56.91|54.31|56.87|54.27|0
1640063480000|2021-12-21 05:11:20|56.89|54.29|56.87|54.27|56.89|54.29|56.87|54.27|0
1640063490000|2021-12-21 05:11:30|56.83|54.23|56.85|54.25|56.87|54.27|56.83|54.23|0
1640063500000|2021-12-21 05:11:40|56.83|54.23|56.85|54.25|56.85|54.25|56.83|54.23|0
1640063520000|2021-12-21 05:12:00|56.83|54.23|56.81|54.21|56.85|54.25|56.81|54.21|0
1640063530000|2021-12-21 05:12:10|56.83|54.23|56.83|54.23|56.83|54.23|56.79|54.19|0
1640063540000|2021-12-21 05:12:20|56.87|54.27|56.83|54.23|56.87|54.27|56.83|54.23|0
1640063560000|2021-12-21 05:12:40|56.79|54.19|56.81|54.21|56.81|54.21|56.79|54.19|0
1640063570000|2021-12-21 05:12:50|56.83|54.23|56.83|54.23|56.83|54.23|56.83|54.23|0
1640063580000|2021-12-21 05:13:00|56.81|54.21|56.79|54.19|56.81|54.21|56.79|54.19|0
1640063590000|2021-12-21 05:13:10|56.75|54.15|56.77|54.17|56.79|54.19|56.75|54.15|0
1640063600000|2021-12-21 05:13:20|56.75|54.15|56.81|54.21|56.81|54.21|56.75|54.15|0
1640063610000|2021-12-21 05:13:30|56.79|54.19|56.79|54.19|56.79|54.19|56.75|54.15|0
1640063620000|2021-12-21 05:13:40|56.77|54.17|56.71|54.11|56.77|54.17|56.71|54.11|0
1640063640000|2021-12-21 05:14:00|56.7|54.1|56.7|54.1|56.7|54.1|56.68|54.08|0
1640063650000|2021-12-21 05:14:10|56.71|54.11|56.68|54.08|56.71|54.11|56.68|54.08|0
1640063660000|2021-12-21 05:14:20|56.64|54.04|56.68|54.08|56.68|54.08|56.64|54.04|0
1640063670000|2021-12-21 05:14:30|56.66|54.06|56.64|54.04|56.66|54.06|56.64|54.04|0
1640063680000|2021-12-21 05:14:40|56.6|54|56.6|54|56.6|54|56.6|54|0
1640063690000|2021-12-21 05:14:50|56.64|54.04|56.64|54.04|56.64|54.04|56.64|54.04|0
1640063700000|2021-12-21 05:15:00|56.68|54.08|56.68|54.08|56.68|54.08|56.68|54.08|0
1640063710000|2021-12-21 05:15:10|56.64|54.04|56.66|54.06|56.66|54.06|56.64|54.04|0
1640063720000|2021-12-21 05:15:20|56.68|54.08|56.68|54.08|56.68|54.08|56.68|54.08|0
1640063730000|2021-12-21 05:15:30|56.66|54.06|56.64|54.04|56.68|54.08|56.64|54.04|0
1640063740000|2021-12-21 05:15:40|56.6|54|56.6|54|56.6|54|56.6|54|0
1640063750000|2021-12-21 05:15:50|56.64|54.04|56.62|54.02|56.64|54.04|56.6|54|0
1640063760000|2021-12-21 05:16:00|56.6|54|56.64|54.04|56.64|54.04|56.6|54|0
1640063770000|2021-12-21 05:16:10|56.66|54.06|56.64|54.04|56.66|54.06|56.64|54.04|0
1640063780000|2021-12-21 05:16:20|56.6|54|56.64|54.04|56.64|54.04|56.6|54|0
1640063790000|2021-12-21 05:16:30|56.68|54.08|56.68|54.08|56.68|54.08|56.68|54.08|0
1640063800000|2021-12-21 05:16:40|56.71|54.11|56.71|54.11|56.71|54.11|56.71|54.11|0
1640063820000|2021-12-21 05:17:00|56.73|54.13|56.75|54.15|56.75|54.15|56.73|54.13|0
1640063830000|2021-12-21 05:17:10|56.71|54.11|56.79|54.19|56.79|54.19|56.71|54.11|0
1640063840000|2021-12-21 05:17:20|56.75|54.15|56.75|54.15|56.77|54.17|56.75|54.15|0
1640063850000|2021-12-21 05:17:30|56.77|54.17|56.75|54.15|56.77|54.17|56.75|54.15|0
1640063860000|2021-12-21 05:17:40|56.71|54.11|56.71|54.11|56.71|54.11|56.69|54.09|0
1640063870000|2021-12-21 05:17:50|56.73|54.13|56.75|54.15|56.75|54.15|56.71|54.11|0
1640063880000|2021-12-21 05:18:00|56.71|54.11|56.73|54.13|56.73|54.13|56.71|54.11|0
1640063890000|2021-12-21 05:18:10|56.75|54.15|56.75|54.15|56.75|54.15|56.75|54.15|0
1640063900000|2021-12-21 05:18:20|56.79|54.19|56.77|54.17|56.79|54.19|56.77|54.17|0
1640063910000|2021-12-21 05:18:30|56.79|54.19|56.79|54.19|56.79|54.19|56.75|54.15|0
1640063920000|2021-12-21 05:18:40|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1640063930000|2021-12-21 05:18:50|56.75|54.15|56.75|54.15|56.75|54.15|56.75|54.15|0
1640063940000|2021-12-21 05:19:00|56.77|54.17|56.75|54.15|56.77|54.17|56.75|54.15|0
1640063950000|2021-12-21 05:19:10|56.71|54.11|56.73|54.13|56.73|54.13|56.71|54.11|0
1640063960000|2021-12-21 05:19:20|56.75|54.15|56.75|54.15|56.75|54.15|56.75|54.15|0
1640063970000|2021-12-21 05:19:30|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1640063980000|2021-12-21 05:19:40|56.71|54.11|56.71|54.11|56.71|54.11|56.71|54.11|0
1640063990000|2021-12-21 05:19:50|56.73|54.13|56.69|54.09|56.73|54.13|56.69|54.09|0
1640064000000|2021-12-21 05:20:00|56.66|54.06|56.67|54.07|56.67|54.07|56.66|54.06|0
1640064010000|2021-12-21 05:20:10|56.64|54.04|56.64|54.04|56.64|54.04|56.64|54.04|0
1640064030000|2021-12-21 05:20:30|56.67|54.07|56.65|54.05|56.67|54.07|56.64|54.04|0
1640064040000|2021-12-21 05:20:40|56.69|54.09|56.69|54.09|56.69|54.09|56.69|54.09|0
1640064050000|2021-12-21 05:20:50|56.71|54.11|56.71|54.11|56.71|54.11|56.71|54.11|0
1640064060000|2021-12-21 05:21:00|56.73|54.13|56.75|54.15|56.75|54.15|56.71|54.11|0
1640064090000|2021-12-21 05:21:30|56.71|54.11|56.71|54.11|56.71|54.11|56.71|54.11|0
1640064100000|2021-12-21 05:21:40|56.75|54.15|56.79|54.19|56.79|54.19|56.75|54.15|0
1640064110000|2021-12-21 05:21:50|56.77|54.17|56.79|54.19|56.79|54.19|56.77|54.17|0
1640064120000|2021-12-21 05:22:00|56.81|54.21|56.81|54.21|56.81|54.21|56.81|54.21|0
1640064130000|2021-12-21 05:22:10|56.82|54.22|56.82|54.22|56.82|54.22|56.79|54.19|0
1640064140000|2021-12-21 05:22:20|56.77|54.17|56.77|54.17|56.79|54.19|56.77|54.17|0
1640064150000|2021-12-21 05:22:30|56.75|54.15|56.71|54.11|56.75|54.15|56.71|54.11|0
1640064170000|2021-12-21 05:22:50|56.69|54.09|56.69|54.09|56.69|54.09|56.69|54.09|0
1640064180000|2021-12-21 05:23:00|56.67|54.07|56.69|54.09|56.69|54.09|56.67|54.07|0
1640064190000|2021-12-21 05:23:10|56.67|54.07|56.63|54.03|56.67|54.07|56.63|54.03|0
1640064200000|2021-12-21 05:23:20|56.62|54.02|56.63|54.03|56.63|54.03|56.62|54.02|0
1640064210000|2021-12-21 05:23:30|56.6|54|56.63|54.03|56.63|54.03|56.6|54|0
1640064220000|2021-12-21 05:23:40|56.62|54.02|56.6|54|56.63|54.03|56.6|54|0
1640064230000|2021-12-21 05:23:50|56.62|54.02|56.6|54|56.62|54.02|56.6|54|0
1640064240000|2021-12-21 05:24:00|56.62|54.02|56.61|54.01|56.63|54.03|56.6|54|0
1640064250000|2021-12-21 05:24:10|56.6|54|56.58|53.98|56.6|54|56.56|53.96|0
1640064260000|2021-12-21 05:24:20|56.6|54|56.6|54|56.61|54.01|56.6|54|0
1640064270000|2021-12-21 05:24:30|56.61|54.01|56.63|54.03|56.63|54.03|56.61|54.01|0
1640064280000|2021-12-21 05:24:40|56.61|54.01|56.63|54.03|56.63|54.03|56.59|53.99|0
1640064290000|2021-12-21 05:24:50|56.61|54.01|56.56|53.96|56.61|54.01|56.56|53.96|0
1640064300000|2021-12-21 05:25:00|56.59|53.99|56.59|53.99|56.59|53.99|56.56|53.96|0
1640064310000|2021-12-21 05:25:10|56.63|54.03|56.67|54.07|56.67|54.07|56.63|54.03|0
1640064320000|2021-12-21 05:25:20|56.65|54.05|56.67|54.07|56.67|54.07|56.65|54.05|0
1640064330000|2021-12-21 05:25:30|56.69|54.09|56.67|54.07|56.69|54.09|56.67|54.07|0
1640064340000|2021-12-21 05:25:40|56.63|54.03|56.61|54.01|56.63|54.03|56.59|53.99|0
1640064350000|2021-12-21 05:25:50|56.63|54.03|56.63|54.03|56.63|54.03|56.63|54.03|0
1640064360000|2021-12-21 05:26:00|56.61|54.01|56.59|53.99|56.61|54.01|56.59|53.99|0
1640064370000|2021-12-21 05:26:10|56.63|54.03|56.61|54.01|56.63|54.03|56.59|53.99|0
1640064380000|2021-12-21 05:26:20|56.63|54.03|56.61|54.01|56.63|54.03|56.61|54.01|0
1640064390000|2021-12-21 05:26:30|56.63|54.03|56.63|54.03|56.63|54.03|56.59|53.99|0
1640064410000|2021-12-21 05:26:50|56.59|53.99|56.56|53.96|56.59|53.99|56.56|53.96|0
1640064420000|2021-12-21 05:27:00|56.59|53.99|56.59|53.99|56.59|53.99|56.59|53.99|0
1640064430000|2021-12-21 05:27:10|56.63|54.03|56.71|54.11|56.71|54.11|56.63|54.03|0
1640064450000|2021-12-21 05:27:30|56.67|54.07|56.71|54.11|56.71|54.11|56.67|54.07|0
1640064470000|2021-12-21 05:27:50|56.69|54.09|56.69|54.09|56.69|54.09|56.69|54.09|0
1640064480000|2021-12-21 05:28:00|56.71|54.11|56.71|54.11|56.71|54.11|56.71|54.11|0
1640064490000|2021-12-21 05:28:10|56.69|54.09|56.71|54.11|56.71|54.11|56.69|54.09|0
1640064500000|2021-12-21 05:28:20|56.69|54.09|56.67|54.07|56.69|54.09|56.67|54.07|0
1640064510000|2021-12-21 05:28:30|56.69|54.09|56.67|54.07|56.69|54.09|56.67|54.07|0
1640064520000|2021-12-21 05:28:40|56.65|54.05|56.65|54.05|56.65|54.05|56.65|54.05|0
1640064530000|2021-12-21 05:28:50|56.67|54.07|56.67|54.07|56.67|54.07|56.67|54.07|0
1640064550000|2021-12-21 05:29:10|56.71|54.11|56.67|54.07|56.71|54.11|56.67|54.07|0
1640064560000|2021-12-21 05:29:20|56.63|54.03|56.67|54.07|56.67|54.07|56.63|54.03|0
1640064590000|2021-12-21 05:29:50|56.69|54.09|56.69|54.09|56.69|54.09|56.67|54.07|0
1640064600000|2021-12-21 05:30:00|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1640064610000|2021-12-21 05:30:10|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1640064630000|2021-12-21 05:30:30|56.72|54.12|56.7|54.1|56.74|54.14|56.7|54.1|0
1640064640000|2021-12-21 05:30:40|56.69|54.09|56.69|54.09|56.7|54.1|56.69|54.09|0
1640064650000|2021-12-21 05:30:50|56.7|54.1|56.7|54.1|56.7|54.1|56.7|54.1|0
1640064660000|2021-12-21 05:31:00|56.69|54.09|56.7|54.1|56.7|54.1|56.69|54.09|0
1640064670000|2021-12-21 05:31:10|56.74|54.14|56.7|54.1|56.74|54.14|56.7|54.1|0
1640064690000|2021-12-21 05:31:30|56.72|54.12|56.74|54.14|56.74|54.14|56.72|54.12|0
1640064710000|2021-12-21 05:31:50|56.78|54.18|56.74|54.14|56.78|54.18|56.74|54.14|0
1640064720000|2021-12-21 05:32:00|56.72|54.12|56.72|54.12|56.72|54.12|56.72|54.12|0
1640064730000|2021-12-21 05:32:10|56.7|54.1|56.67|54.07|56.7|54.1|56.67|54.07|0
1640064760000|2021-12-21 05:32:40|56.65|54.05|56.63|54.03|56.65|54.05|56.63|54.03|0
1640064770000|2021-12-21 05:32:50|56.65|54.05|56.67|54.07|56.67|54.07|56.65|54.05|0
1640064790000|2021-12-21 05:33:10|56.63|54.03|56.67|54.07|56.67|54.07|56.63|54.03|0
1640064800000|2021-12-21 05:33:20|56.63|54.03|56.63|54.03|56.65|54.05|56.63|54.03|0
1640064810000|2021-12-21 05:33:30|56.65|54.05|56.7|54.1|56.7|54.1|56.65|54.05|0
1640064820000|2021-12-21 05:33:40|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1640064850000|2021-12-21 05:34:10|56.65|54.05|56.66|54.06|56.66|54.06|56.65|54.05|0
1640064860000|2021-12-21 05:34:20|56.65|54.05|56.61|54.01|56.65|54.05|56.61|54.01|0
1640064870000|2021-12-21 05:34:30|56.63|54.03|56.63|54.03|56.63|54.03|56.63|54.03|0
1640064880000|2021-12-21 05:34:40|56.61|54.01|56.63|54.03|56.63|54.03|56.61|54.01|0
1640064900000|2021-12-21 05:35:00|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1640064910000|2021-12-21 05:35:10|56.68|54.08|56.7|54.1|56.7|54.1|56.66|54.06|0
1640064920000|2021-12-21 05:35:20|56.72|54.12|56.72|54.12|56.72|54.12|56.7|54.1|0
1640064930000|2021-12-21 05:35:30|56.74|54.14|56.76|54.16|56.78|54.18|56.74|54.14|0
1640064940000|2021-12-21 05:35:40|56.74|54.14|56.74|54.14|56.74|54.14|56.74|54.14|0
1640064950000|2021-12-21 05:35:50|56.72|54.12|56.74|54.14|56.74|54.14|56.72|54.12|0
1640064960000|2021-12-21 05:36:00|56.76|54.16|56.74|54.14|56.76|54.16|56.74|54.14|0
1640064990000|2021-12-21 05:36:30|56.78|54.18|56.78|54.18|56.78|54.18|56.78|54.18|0
1640065000000|2021-12-21 05:36:40|56.76|54.16|56.76|54.16|56.76|54.16|56.76|54.16|0
1640065010000|2021-12-21 05:36:50|56.78|54.18|56.78|54.18|56.78|54.18|56.78|54.18|0
1640065020000|2021-12-21 05:37:00|56.74|54.14|56.76|54.16|56.76|54.16|56.74|54.14|0
1640065030000|2021-12-21 05:37:10|56.74|54.14|56.76|54.16|56.76|54.16|56.74|54.14|0
1640065040000|2021-12-21 05:37:20|56.78|54.18|56.78|54.18|56.78|54.18|56.78|54.18|0
1640065050000|2021-12-21 05:37:30|56.76|54.16|56.8|54.2|56.8|54.2|56.76|54.16|0
1640065060000|2021-12-21 05:37:40|56.78|54.18|56.74|54.14|56.78|54.18|56.74|54.14|0
1640065070000|2021-12-21 05:37:50|56.76|54.16|56.78|54.18|56.78|54.18|56.76|54.16|0
1640065090000|2021-12-21 05:38:10|56.8|54.2|56.8|54.2|56.8|54.2|56.8|54.2|0
1640065100000|2021-12-21 05:38:20|56.78|54.18|56.81|54.21|56.81|54.21|56.78|54.18|0
1640065130000|2021-12-21 05:38:50|56.79|54.19|56.81|54.21|56.81|54.21|56.79|54.19|0
1640065140000|2021-12-21 05:39:00|56.79|54.19|56.77|54.17|56.79|54.19|56.77|54.17|0
1640065150000|2021-12-21 05:39:10|56.7|54.1|56.74|54.14|56.74|54.14|56.7|54.1|0
1640065160000|2021-12-21 05:39:20|56.72|54.12|56.74|54.14|56.74|54.14|56.72|54.12|0
1640065170000|2021-12-21 05:39:30|56.68|54.08|56.68|54.08|56.68|54.08|56.68|54.08|0
1640065180000|2021-12-21 05:39:40|56.7|54.1|56.66|54.06|56.7|54.1|56.66|54.06|0
1640065190000|2021-12-21 05:39:50|56.68|54.08|56.66|54.06|56.7|54.1|56.66|54.06|0
1640065200000|2021-12-21 05:40:00|56.62|54.02|56.62|54.02|56.62|54.02|56.62|54.02|0
1640065220000|2021-12-21 05:40:20|56.64|54.04|56.66|54.06|56.66|54.06|56.64|54.04|0
1640065230000|2021-12-21 05:40:30|56.64|54.04|56.59|53.99|56.64|54.04|56.59|53.99|0
1640065240000|2021-12-21 05:40:40|56.6|54|56.59|53.99|56.6|54|56.59|53.99|0
1640065250000|2021-12-21 05:40:50|56.58|53.98|56.58|53.98|56.58|53.98|56.58|53.98|0
1640065260000|2021-12-21 05:41:00|56.57|53.97|56.55|53.95|56.58|53.98|56.55|53.95|0
1640065280000|2021-12-21 05:41:20|56.51|53.91|56.55|53.95|56.55|53.95|56.51|53.91|0
1640065290000|2021-12-21 05:41:30|56.57|53.97|56.55|53.95|56.57|53.97|56.55|53.95|0
1640065300000|2021-12-21 05:41:40|56.57|53.97|56.58|53.98|56.58|53.98|56.55|53.95|0
1640065310000|2021-12-21 05:41:50|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1640065320000|2021-12-21 05:42:00|56.57|53.97|56.58|53.98|56.58|53.98|56.55|53.95|0
1640065330000|2021-12-21 05:42:10|56.57|53.97|56.53|53.93|56.58|53.98|56.53|53.93|0
1640065340000|2021-12-21 05:42:20|56.55|53.95|56.58|53.98|56.58|53.98|56.55|53.95|0
1640065350000|2021-12-21 05:42:30|56.55|53.95|56.55|53.95|56.55|53.95|56.55|53.95|0
1640065390000|2021-12-21 05:43:10|56.53|53.93|56.53|53.93|56.53|53.93|56.53|53.93|0
1640065400000|2021-12-21 05:43:20|56.51|53.91|56.51|53.91|56.51|53.91|56.51|53.91|0
1640065420000|2021-12-21 05:43:40|56.49|53.89|56.49|53.89|56.49|53.89|56.49|53.89|0
1640065430000|2021-12-21 05:43:50|56.51|53.91|56.47|53.87|56.51|53.91|56.47|53.87|0
1640065440000|2021-12-21 05:44:00|56.45|53.85|56.43|53.83|56.45|53.85|56.43|53.83|0
1640065450000|2021-12-21 05:44:10|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1640065460000|2021-12-21 05:44:20|56.45|53.85|56.47|53.87|56.47|53.87|56.45|53.85|0
1640065470000|2021-12-21 05:44:30|56.45|53.85|56.47|53.87|56.47|53.87|56.45|53.85|0
1640065490000|2021-12-21 05:44:50|56.45|53.85|56.45|53.85|56.45|53.85|56.45|53.85|0
1640065500000|2021-12-21 05:45:00|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1640065510000|2021-12-21 05:45:10|56.45|53.85|56.43|53.83|56.45|53.85|56.43|53.83|0
1640065520000|2021-12-21 05:45:20|56.39|53.79|56.39|53.79|56.39|53.79|56.36|53.76|0
1640065530000|2021-12-21 05:45:30|56.43|53.83|56.47|53.87|56.47|53.87|56.43|53.83|0
1640065540000|2021-12-21 05:45:40|56.51|53.91|56.49|53.89|56.51|53.91|56.49|53.89|0
1640065550000|2021-12-21 05:45:50|56.51|53.91|56.51|53.91|56.51|53.91|56.51|53.91|0
1640065560000|2021-12-21 05:46:00|56.49|53.89|56.49|53.89|56.53|53.93|56.49|53.89|0
1640065570000|2021-12-21 05:46:10|56.51|53.91|56.47|53.87|56.51|53.91|56.47|53.87|0
1640065580000|2021-12-21 05:46:20|56.49|53.89|56.51|53.91|56.51|53.91|56.49|53.89|0
1640065590000|2021-12-21 05:46:30|56.54|53.94|56.54|53.94|56.54|53.94|56.54|53.94|0
1640065600000|2021-12-21 05:46:40|56.51|53.91|56.54|53.94|56.54|53.94|56.51|53.91|0
1640065610000|2021-12-21 05:46:50|56.53|53.93|56.54|53.94|56.54|53.94|56.53|53.93|0
1640065620000|2021-12-21 05:47:00|56.51|53.91|56.51|53.91|56.51|53.91|56.51|53.91|0
1640065630000|2021-12-21 05:47:10|56.53|53.93|56.54|53.94|56.54|53.94|56.53|53.93|0
1640065640000|2021-12-21 05:47:20|56.53|53.93|56.51|53.91|56.54|53.94|56.51|53.91|0
1640065660000|2021-12-21 05:47:40|56.54|53.94|56.54|53.94|56.54|53.94|56.54|53.94|0
1640065670000|2021-12-21 05:47:50|56.52|53.92|56.51|53.91|56.52|53.92|56.51|53.91|0
1640065680000|2021-12-21 05:48:00|56.52|53.92|56.54|53.94|56.54|53.94|56.52|53.92|0
1640065690000|2021-12-21 05:48:10|56.52|53.92|56.51|53.91|56.52|53.92|56.51|53.91|0
1640065700000|2021-12-21 05:48:20|56.5|53.9|56.5|53.9|56.5|53.9|56.5|53.9|0
1640065710000|2021-12-21 05:48:30|56.47|53.87|56.43|53.83|56.47|53.87|56.43|53.83|0
1640065720000|2021-12-21 05:48:40|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1640065740000|2021-12-21 05:49:00|56.35|53.75|56.32|53.72|56.35|53.75|56.32|53.72|0
1640065750000|2021-12-21 05:49:10|56.39|53.79|56.34|53.74|56.39|53.79|56.34|53.74|0
1640065760000|2021-12-21 05:49:20|56.32|53.72|56.35|53.75|56.35|53.75|56.32|53.72|0
1640065770000|2021-12-21 05:49:30|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1640065780000|2021-12-21 05:49:40|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1640065790000|2021-12-21 05:49:50|56.32|53.72|56.32|53.72|56.32|53.72|56.32|53.72|0
1640065800000|2021-12-21 05:50:00|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1640065810000|2021-12-21 05:50:10|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1640065830000|2021-12-21 05:50:30|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1640065840000|2021-12-21 05:50:40|56.35|53.75|56.32|53.72|56.35|53.75|56.32|53.72|0
1640065850000|2021-12-21 05:50:50|56.33|53.73|56.32|53.72|56.33|53.73|56.32|53.72|0
1640065870000|2021-12-21 05:51:10|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1640065900000|2021-12-21 05:51:40|56.31|53.71|56.35|53.75|56.35|53.75|56.31|53.71|0
1640065910000|2021-12-21 05:51:50|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1640065920000|2021-12-21 05:52:00|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1640065940000|2021-12-21 05:52:20|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1640065950000|2021-12-21 05:52:30|56.35|53.75|56.31|53.71|56.35|53.75|56.31|53.71|0
1640065990000|2021-12-21 05:53:10|56.24|53.64|56.28|53.68|56.28|53.68|56.24|53.64|0
1640066020000|2021-12-21 05:53:40|56.31|53.71|56.31|53.71|56.35|53.75|56.31|53.71|0
1640066030000|2021-12-21 05:53:50|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1640066040000|2021-12-21 05:54:00|56.37|53.77|56.31|53.71|56.37|53.77|56.31|53.71|0
1640066050000|2021-12-21 05:54:10|56.3|53.7|56.28|53.68|56.3|53.7|56.28|53.68|0
1640066060000|2021-12-21 05:54:20|56.31|53.71|56.35|53.75|56.35|53.75|56.28|53.68|0
1640066070000|2021-12-21 05:54:30|56.39|53.79|56.39|53.79|56.39|53.79|56.39|53.79|0
1640066080000|2021-12-21 05:54:40|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1640066110000|2021-12-21 05:55:10|56.46|53.86|56.46|53.86|56.46|53.86|56.46|53.86|0
1640066130000|2021-12-21 05:55:30|56.44|53.84|56.43|53.83|56.44|53.84|56.43|53.83|0
1640066150000|2021-12-21 05:55:50|56.41|53.81|56.37|53.77|56.41|53.81|56.35|53.75|0
1640066160000|2021-12-21 05:56:00|56.35|53.75|56.27|53.67|56.35|53.75|56.27|53.67|0
1640066170000|2021-12-21 05:56:10|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1640066180000|2021-12-21 05:56:20|56.29|53.69|56.31|53.71|56.31|53.71|56.27|53.67|0
1640066190000|2021-12-21 05:56:30|56.35|53.75|56.33|53.73|56.35|53.75|56.31|53.71|0
1640066200000|2021-12-21 05:56:40|56.35|53.75|56.35|53.75|56.35|53.75|56.33|53.73|0
1640066210000|2021-12-21 05:56:50|56.31|53.71|56.33|53.73|56.33|53.73|56.31|53.71|0
1640066220000|2021-12-21 05:57:00|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1640066230000|2021-12-21 05:57:10|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1640066240000|2021-12-21 05:57:20|56.35|53.75|56.31|53.71|56.35|53.75|56.31|53.71|0
1640066250000|2021-12-21 05:57:30|56.27|53.67|56.27|53.67|56.31|53.71|56.27|53.67|0
1640066260000|2021-12-21 05:57:40|56.29|53.69|56.31|53.71|56.31|53.71|56.29|53.69|0
1640066270000|2021-12-21 05:57:50|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1640066280000|2021-12-21 05:58:00|56.24|53.64|56.27|53.67|56.27|53.67|56.24|53.64|0
1640066290000|2021-12-21 05:58:10|56.26|53.66|56.26|53.66|56.26|53.66|56.26|53.66|0
1640066300000|2021-12-21 05:58:20|56.27|53.67|56.29|53.69|56.29|53.69|56.27|53.67|0
1640066310000|2021-12-21 05:58:30|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1640066320000|2021-12-21 05:58:40|56.24|53.64|56.25|53.65|56.25|53.65|56.24|53.64|0
1640066330000|2021-12-21 05:58:50|56.24|53.64|56.27|53.67|56.27|53.67|56.24|53.64|0
1640066350000|2021-12-21 05:59:10|56.24|53.64|56.25|53.65|56.27|53.67|56.24|53.64|0
1640066360000|2021-12-21 05:59:20|56.27|53.67|56.31|53.71|56.31|53.71|56.27|53.67|0
1640066370000|2021-12-21 05:59:30|56.29|53.69|56.27|53.67|56.29|53.69|56.27|53.67|0
1640066380000|2021-12-21 05:59:40|56.29|53.69|56.23|53.63|56.29|53.69|56.23|53.63|0
1640066390000|2021-12-21 05:59:50|56.25|53.65|56.27|53.67|56.27|53.67|56.25|53.65|0
1640066410000|2021-12-21 06:00:10|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1640066420000|2021-12-21 06:00:20|56.27|53.67|56.23|53.63|56.27|53.67|56.23|53.63|0
1640066430000|2021-12-21 06:00:30|56.27|53.67|56.31|53.71|56.31|53.71|56.27|53.67|0
1640066440000|2021-12-21 06:00:40|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1640066450000|2021-12-21 06:00:50|56.31|53.71|56.29|53.69|56.33|53.73|56.29|53.69|0
1640066460000|2021-12-21 06:01:00|56.31|53.71|56.35|53.75|56.35|53.75|56.31|53.71|0
1640066470000|2021-12-21 06:01:10|56.37|53.77|56.35|53.75|56.37|53.77|56.35|53.75|0
1640066480000|2021-12-21 06:01:20|56.31|53.71|56.31|53.71|56.31|53.71|56.31|53.71|0
1640066490000|2021-12-21 06:01:30|56.27|53.67|56.23|53.63|56.27|53.67|56.23|53.63|0
1640066500000|2021-12-21 06:01:40|56.2|53.6|56.16|53.56|56.2|53.6|56.16|53.56|0
1640066510000|2021-12-21 06:01:50|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1640066520000|2021-12-21 06:02:00|56.18|53.58|56.16|53.56|56.2|53.6|56.16|53.56|0
1640066530000|2021-12-21 06:02:10|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1640066540000|2021-12-21 06:02:20|56.08|53.48|56.05|53.45|56.08|53.48|56.05|53.45|0
1640066550000|2021-12-21 06:02:30|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1640066560000|2021-12-21 06:02:40|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1640066580000|2021-12-21 06:03:00|56.08|53.48|56.05|53.45|56.08|53.48|56.05|53.45|0
1640066590000|2021-12-21 06:03:10|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1640066600000|2021-12-21 06:03:20|56.1|53.5|56.12|53.52|56.12|53.52|56.1|53.5|0
1640066610000|2021-12-21 06:03:30|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1640066620000|2021-12-21 06:03:40|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1640066630000|2021-12-21 06:03:50|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1640066640000|2021-12-21 06:04:00|56.08|53.48|56.08|53.48|56.08|53.48|56.06|53.46|0
1640066650000|2021-12-21 06:04:10|56.06|53.46|56.08|53.48|56.08|53.48|56.06|53.46|0
1640066660000|2021-12-21 06:04:20|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1640066680000|2021-12-21 06:04:40|56.01|53.41|55.93|53.33|56.01|53.41|55.93|53.33|0
1640066690000|2021-12-21 06:04:50|55.97|53.37|55.97|53.37|55.97|53.37|55.93|53.33|0
1640066700000|2021-12-21 06:05:00|55.93|53.33|56.01|53.41|56.01|53.41|55.93|53.33|0
1640066710000|2021-12-21 06:05:10|56.04|53.44|56.04|53.44|56.04|53.44|56.01|53.41|0
1640066720000|2021-12-21 06:05:20|56.03|53.43|56.04|53.44|56.04|53.44|56.01|53.41|0
1640066730000|2021-12-21 06:05:30|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1640066740000|2021-12-21 06:05:40|56.04|53.44|56.01|53.41|56.04|53.44|56.01|53.41|0
1640066750000|2021-12-21 06:05:50|56.04|53.44|56.08|53.48|56.08|53.48|56.04|53.44|0
1640066770000|2021-12-21 06:06:10|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1640066790000|2021-12-21 06:06:30|56.01|53.41|56.01|53.41|56.04|53.44|56.01|53.41|0
1640066820000|2021-12-21 06:07:00|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1640066840000|2021-12-21 06:07:20|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1640066850000|2021-12-21 06:07:30|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1640066860000|2021-12-21 06:07:40|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1640066880000|2021-12-21 06:08:00|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1640066890000|2021-12-21 06:08:10|56.15|53.55|56.19|53.59|56.19|53.59|56.15|53.55|0
1640066900000|2021-12-21 06:08:20|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1640066910000|2021-12-21 06:08:30|56.19|53.59|56.23|53.63|56.23|53.63|56.19|53.59|0
1640066920000|2021-12-21 06:08:40|56.19|53.59|56.19|53.59|56.23|53.63|56.19|53.59|0
1640066930000|2021-12-21 06:08:50|56.21|53.61|56.23|53.63|56.23|53.63|56.21|53.61|0
1640066950000|2021-12-21 06:09:10|56.27|53.67|56.23|53.63|56.27|53.67|56.23|53.63|0
1640066960000|2021-12-21 06:09:20|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1640066970000|2021-12-21 06:09:30|56.21|53.61|56.23|53.63|56.23|53.63|56.21|53.61|0
1640066980000|2021-12-21 06:09:40|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1640067000000|2021-12-21 06:10:00|56.23|53.63|56.25|53.65|56.25|53.65|56.23|53.63|0
1640067010000|2021-12-21 06:10:10|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1640067020000|2021-12-21 06:10:20|56.29|53.69|56.27|53.67|56.3|53.7|56.27|53.67|0
1640067030000|2021-12-21 06:10:30|56.29|53.69|56.3|53.7|56.3|53.7|56.29|53.69|0
1640067050000|2021-12-21 06:10:50|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1640067070000|2021-12-21 06:11:10|56.23|53.63|56.27|53.67|56.27|53.67|56.23|53.63|0
1640067080000|2021-12-21 06:11:20|56.23|53.63|56.23|53.63|56.23|53.63|56.23|53.63|0
1640067090000|2021-12-21 06:11:30|56.21|53.61|56.19|53.59|56.21|53.61|56.19|53.59|0
1640067110000|2021-12-21 06:11:50|56.15|53.55|56.15|53.55|56.15|53.55|56.15|53.55|0
1640067120000|2021-12-21 06:12:00|56.19|53.59|56.15|53.55|56.19|53.59|56.15|53.55|0
1640067130000|2021-12-21 06:12:10|56.17|53.57|56.08|53.48|56.17|53.57|56.08|53.48|0
1640067140000|2021-12-21 06:12:20|56.11|53.51|56.11|53.51|56.11|53.51|56.08|53.48|0
1640067150000|2021-12-21 06:12:30|56.08|53.48|56.08|53.48|56.11|53.51|56.08|53.48|0
1640067170000|2021-12-21 06:12:50|56.11|53.51|56.11|53.51|56.15|53.55|56.11|53.51|0
1640067180000|2021-12-21 06:13:00|56.15|53.55|56.15|53.55|56.15|53.55|56.13|53.53|0
1640067200000|2021-12-21 06:13:20|56.13|53.53|56.15|53.55|56.15|53.55|56.13|53.53|0
1640067210000|2021-12-21 06:13:30|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1640067220000|2021-12-21 06:13:40|56.15|53.55|56.11|53.51|56.15|53.55|56.11|53.51|0
1640067240000|2021-12-21 06:14:00|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1640067260000|2021-12-21 06:14:20|56.11|53.51|56.11|53.51|56.11|53.51|56.11|53.51|0
1640067270000|2021-12-21 06:14:30|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1640067310000|2021-12-21 06:15:10|56.11|53.51|56.04|53.44|56.11|53.51|56.04|53.44|0
1640067320000|2021-12-21 06:15:20|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1640067330000|2021-12-21 06:15:30|56.04|53.44|55.96|53.36|56.08|53.48|55.96|53.36|0
1640067340000|2021-12-21 06:15:40|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1640067350000|2021-12-21 06:15:50|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1640067370000|2021-12-21 06:16:10|55.93|53.33|55.96|53.36|55.96|53.36|55.93|53.33|0
1640067380000|2021-12-21 06:16:20|55.93|53.33|55.93|53.33|55.93|53.33|55.93|53.33|0
1640067390000|2021-12-21 06:16:30|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1640067400000|2021-12-21 06:16:40|55.89|53.29|55.91|53.31|55.91|53.31|55.89|53.29|0
1640067410000|2021-12-21 06:16:50|55.89|53.29|55.91|53.31|55.92|53.32|55.89|53.29|0
1640067420000|2021-12-21 06:17:00|55.89|53.29|55.92|53.32|55.92|53.32|55.89|53.29|0
1640067430000|2021-12-21 06:17:10|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1640067450000|2021-12-21 06:17:30|55.91|53.31|55.89|53.29|55.91|53.31|55.89|53.29|0
1640067460000|2021-12-21 06:17:40|55.91|53.31|55.89|53.29|55.91|53.31|55.89|53.29|0
1640067470000|2021-12-21 06:17:50|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1640067480000|2021-12-21 06:18:00|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1640067490000|2021-12-21 06:18:10|55.92|53.32|55.89|53.29|55.92|53.32|55.89|53.29|0
1640067500000|2021-12-21 06:18:20|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1640067520000|2021-12-21 06:18:40|55.91|53.31|55.92|53.32|55.92|53.32|55.91|53.31|0
1640067580000|2021-12-21 06:19:40|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1640067590000|2021-12-21 06:19:50|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1640067600000|2021-12-21 06:20:00|55.89|53.29|55.89|53.29|55.89|53.29|55.89|53.29|0
1640067610000|2021-12-21 06:20:10|55.92|53.32|55.92|53.32|55.96|53.36|55.92|53.32|0
1640067620000|2021-12-21 06:20:20|55.9|53.3|55.9|53.3|55.9|53.3|55.9|53.3|0
1640067630000|2021-12-21 06:20:30|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1640067640000|2021-12-21 06:20:40|55.94|53.34|55.92|53.32|55.94|53.34|55.92|53.32|0
1640067650000|2021-12-21 06:20:50|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1640067710000|2021-12-21 06:21:50|55.92|53.32|55.96|53.36|55.96|53.36|55.92|53.32|0
1640067730000|2021-12-21 06:22:10|55.92|53.32|55.94|53.34|55.94|53.34|55.92|53.32|0
1640067740000|2021-12-21 06:22:20|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1640067750000|2021-12-21 06:22:30|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1640067760000|2021-12-21 06:22:40|55.96|53.36|55.92|53.32|55.96|53.36|55.92|53.32|0
1640067770000|2021-12-21 06:22:50|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1640067780000|2021-12-21 06:23:00|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1640067790000|2021-12-21 06:23:10|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1640067830000|2021-12-21 06:23:50|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1640067840000|2021-12-21 06:24:00|56|53.4|56.03|53.43|56.03|53.43|56|53.4|0
1640067850000|2021-12-21 06:24:10|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1640067860000|2021-12-21 06:24:20|56.05|53.45|56.07|53.47|56.07|53.47|56.03|53.43|0
1640067880000|2021-12-21 06:24:40|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1640067900000|2021-12-21 06:25:00|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1640067910000|2021-12-21 06:25:10|55.99|53.39|55.99|53.39|55.99|53.39|55.99|53.39|0
1640067920000|2021-12-21 06:25:20|56.01|53.41|56.05|53.45|56.05|53.45|56.01|53.41|0
1640067930000|2021-12-21 06:25:30|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1640067950000|2021-12-21 06:25:50|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1640067960000|2021-12-21 06:26:00|56.07|53.47|56.07|53.47|56.07|53.47|56.07|53.47|0
1640067980000|2021-12-21 06:26:20|56.05|53.45|56.05|53.45|56.05|53.45|56.05|53.45|0
1640067990000|2021-12-21 06:26:30|56.07|53.47|56.03|53.43|56.07|53.47|56.03|53.43|0
1640068000000|2021-12-21 06:26:40|56.05|53.45|56.13|53.53|56.13|53.53|56.05|53.45|0
1640068010000|2021-12-21 06:26:50|56.14|53.54|56.22|53.62|56.22|53.62|56.14|53.54|0
1640068020000|2021-12-21 06:27:00|56.18|53.58|56.22|53.62|56.22|53.62|56.18|53.58|0
1640068030000|2021-12-21 06:27:10|56.2|53.6|56.2|53.6|56.2|53.6|56.2|53.6|0
1640068040000|2021-12-21 06:27:20|56.22|53.62|56.22|53.62|56.22|53.62|56.2|53.6|0
1640068050000|2021-12-21 06:27:30|56.26|53.66|56.22|53.62|56.26|53.66|56.22|53.62|0
1640068060000|2021-12-21 06:27:40|56.24|53.64|56.22|53.62|56.24|53.64|56.22|53.62|0
1640068070000|2021-12-21 06:27:50|56.18|53.58|56.22|53.62|56.22|53.62|56.18|53.58|0
1640068090000|2021-12-21 06:28:10|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1640068100000|2021-12-21 06:28:20|56.16|53.56|56.2|53.6|56.2|53.6|56.16|53.56|0
1640068110000|2021-12-21 06:28:30|56.18|53.58|56.22|53.62|56.22|53.62|56.18|53.58|0
1640068120000|2021-12-21 06:28:40|56.2|53.6|56.18|53.58|56.2|53.6|56.18|53.58|0
1640068130000|2021-12-21 06:28:50|56.22|53.62|56.22|53.62|56.22|53.62|56.22|53.62|0
1640068140000|2021-12-21 06:29:00|56.25|53.65|56.25|53.65|56.25|53.65|56.25|53.65|0
1640068150000|2021-12-21 06:29:10|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1640068160000|2021-12-21 06:29:20|56.37|53.77|56.37|53.77|56.37|53.77|56.37|53.77|0
1640068170000|2021-12-21 06:29:30|56.44|53.84|56.44|53.84|56.44|53.84|56.44|53.84|0
1640068200000|2021-12-21 06:30:00|56.4|53.8|56.4|53.8|56.4|53.8|56.37|53.77|0
1640068210000|2021-12-21 06:30:10|56.37|53.77|56.42|53.82|56.42|53.82|56.37|53.77|0
1640068220000|2021-12-21 06:30:20|56.4|53.8|56.4|53.8|56.42|53.82|56.4|53.8|0
1640068240000|2021-12-21 06:30:40|56.33|53.73|56.33|53.73|56.33|53.73|56.33|53.73|0
1640068250000|2021-12-21 06:30:50|56.37|53.77|56.33|53.73|56.37|53.77|56.33|53.73|0
1640068260000|2021-12-21 06:31:00|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1640068270000|2021-12-21 06:31:10|56.25|53.65|56.25|53.65|56.25|53.65|56.22|53.62|0
1640068280000|2021-12-21 06:31:20|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1640068290000|2021-12-21 06:31:30|56.25|53.65|56.25|53.65|56.25|53.65|56.25|53.65|0
1640068300000|2021-12-21 06:31:40|56.27|53.67|56.29|53.69|56.29|53.69|56.27|53.67|0
1640068320000|2021-12-21 06:32:00|56.25|53.65|56.25|53.65|56.29|53.69|56.25|53.65|0
1640068340000|2021-12-21 06:32:20|56.27|53.67|56.21|53.61|56.29|53.69|56.21|53.61|0
1640068360000|2021-12-21 06:32:40|56.18|53.58|56.21|53.61|56.21|53.61|56.18|53.58|0
1640068370000|2021-12-21 06:32:50|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1640068380000|2021-12-21 06:33:00|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1640068390000|2021-12-21 06:33:10|56.18|53.58|56.2|53.6|56.2|53.6|56.18|53.58|0
1640068400000|2021-12-21 06:33:20|56.18|53.58|56.18|53.58|56.18|53.58|56.18|53.58|0
1640068410000|2021-12-21 06:33:30|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1640068420000|2021-12-21 06:33:40|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1640068440000|2021-12-21 06:34:00|56.14|53.54|56.18|53.58|56.18|53.58|56.14|53.54|0
1640068450000|2021-12-21 06:34:10|56.21|53.61|56.2|53.6|56.21|53.61|56.2|53.6|0
1640068460000|2021-12-21 06:34:20|56.25|53.65|56.25|53.65|56.25|53.65|56.21|53.61|0
1640068470000|2021-12-21 06:34:30|56.21|53.61|56.18|53.58|56.21|53.61|56.18|53.58|0
1640068490000|2021-12-21 06:34:50|56.2|53.6|56.2|53.6|56.21|53.61|56.2|53.6|0
1640068500000|2021-12-21 06:35:00|56.21|53.61|56.21|53.61|56.21|53.61|56.2|53.6|0
1640068520000|2021-12-21 06:35:20|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1640068530000|2021-12-21 06:35:30|56.16|53.56|56.18|53.58|56.18|53.58|56.16|53.56|0
1640068540000|2021-12-21 06:35:40|56.21|53.61|56.18|53.58|56.21|53.61|56.16|53.56|0
1640068550000|2021-12-21 06:35:50|56.16|53.56|56.18|53.58|56.18|53.58|56.16|53.56|0
1640068560000|2021-12-21 06:36:00|56.16|53.56|56.17|53.57|56.18|53.58|56.16|53.56|0
1640068570000|2021-12-21 06:36:10|56.16|53.56|56.16|53.56|56.16|53.56|56.16|53.56|0
1640068580000|2021-12-21 06:36:20|56.12|53.52|56.1|53.5|56.12|53.52|56.1|53.5|0
1640068590000|2021-12-21 06:36:30|56.12|53.52|56.1|53.5|56.14|53.54|56.1|53.5|0
1640068600000|2021-12-21 06:36:40|56.08|53.48|56.06|53.46|56.08|53.48|56.06|53.46|0
1640068610000|2021-12-21 06:36:50|56.08|53.48|56.06|53.46|56.08|53.48|56.06|53.46|0
1640068620000|2021-12-21 06:37:00|56.1|53.5|56.06|53.46|56.1|53.5|56.06|53.46|0
1640068650000|2021-12-21 06:37:30|56.04|53.44|56.06|53.46|56.06|53.46|56.04|53.44|0
1640068670000|2021-12-21 06:37:50|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1640068680000|2021-12-21 06:38:00|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1640068700000|2021-12-21 06:38:20|56.06|53.46|56.1|53.5|56.1|53.5|56.06|53.46|0
1640068730000|2021-12-21 06:38:50|56.12|53.52|56.14|53.54|56.14|53.54|56.12|53.52|0
1640068750000|2021-12-21 06:39:10|56.16|53.56|56.17|53.57|56.17|53.57|56.16|53.56|0
1640068760000|2021-12-21 06:39:20|56.19|53.59|56.17|53.57|56.21|53.61|56.17|53.57|0
1640068790000|2021-12-21 06:39:50|56.21|53.61|56.17|53.57|56.21|53.61|56.17|53.57|0
1640068800000|2021-12-21 06:40:00|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1640068820000|2021-12-21 06:40:20|56.23|53.63|56.25|53.65|56.25|53.65|56.23|53.63|0
1640068830000|2021-12-21 06:40:30|56.27|53.67|56.27|53.67|56.27|53.67|56.27|53.67|0
1640068840000|2021-12-21 06:40:40|56.25|53.65|56.23|53.63|56.25|53.65|56.21|53.61|0
1640068850000|2021-12-21 06:40:50|56.25|53.65|56.25|53.65|56.25|53.65|56.25|53.65|0
1640068870000|2021-12-21 06:41:10|56.28|53.68|56.28|53.68|56.28|53.68|56.28|53.68|0
1640068890000|2021-12-21 06:41:30|56.25|53.65|56.28|53.68|56.28|53.68|56.25|53.65|0
1640068900000|2021-12-21 06:41:40|56.32|53.72|56.3|53.7|56.32|53.72|56.3|53.7|0
1640068910000|2021-12-21 06:41:50|56.28|53.68|56.3|53.7|56.3|53.7|56.28|53.68|0
1640068920000|2021-12-21 06:42:00|56.28|53.68|56.28|53.68|56.32|53.72|56.28|53.68|0
1640068930000|2021-12-21 06:42:10|56.32|53.72|56.28|53.68|56.32|53.72|56.28|53.68|0
1640068940000|2021-12-21 06:42:20|56.3|53.7|56.32|53.72|56.32|53.72|56.28|53.68|0
1640068950000|2021-12-21 06:42:30|56.28|53.68|56.25|53.65|56.28|53.68|56.25|53.65|0
1640068970000|2021-12-21 06:42:50|56.21|53.61|56.21|53.61|56.21|53.61|56.21|53.61|0
1640068990000|2021-12-21 06:43:10|56.25|53.65|56.21|53.61|56.25|53.65|56.21|53.61|0
1640069000000|2021-12-21 06:43:20|56.23|53.63|56.21|53.61|56.23|53.63|56.21|53.61|0
1640069010000|2021-12-21 06:43:30|56.19|53.59|56.17|53.57|56.19|53.59|56.17|53.57|0
1640069020000|2021-12-21 06:43:40|56.21|53.61|56.17|53.57|56.21|53.61|56.17|53.57|0
1640069040000|2021-12-21 06:44:00|56.13|53.53|56.17|53.57|56.17|53.57|56.13|53.53|0
1640069050000|2021-12-21 06:44:10|56.1|53.5|56.1|53.5|56.1|53.5|56.1|53.5|0
1640069060000|2021-12-21 06:44:20|56.09|53.49|56.08|53.48|56.09|53.49|56.08|53.48|0
1640069070000|2021-12-21 06:44:30|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1640069080000|2021-12-21 06:44:40|56.13|53.53|56.11|53.51|56.13|53.53|56.11|53.51|0
1640069090000|2021-12-21 06:44:50|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1640069100000|2021-12-21 06:45:00|56.08|53.48|56.06|53.46|56.08|53.48|56.06|53.46|0
1640069120000|2021-12-21 06:45:20|56.09|53.49|56.09|53.49|56.09|53.49|56.09|53.49|0
1640069130000|2021-12-21 06:45:30|56.08|53.48|56.08|53.48|56.08|53.48|56.08|53.48|0
1640069140000|2021-12-21 06:45:40|56.09|53.49|56.13|53.53|56.13|53.53|56.09|53.49|0
1640069180000|2021-12-21 06:46:20|56.15|53.55|56.17|53.57|56.17|53.57|56.15|53.55|0
1640069220000|2021-12-21 06:47:00|56.19|53.59|56.19|53.59|56.19|53.59|56.19|53.59|0
1640069230000|2021-12-21 06:47:10|56.17|53.57|56.19|53.59|56.19|53.59|56.17|53.57|0
1640069250000|2021-12-21 06:47:30|56.17|53.57|56.17|53.57|56.17|53.57|56.17|53.57|0
1640069270000|2021-12-21 06:47:50|56.15|53.55|56.13|53.53|56.15|53.55|56.13|53.53|0
1640069280000|2021-12-21 06:48:00|56.09|53.49|56.04|53.44|56.09|53.49|56.04|53.44|0
1640069290000|2021-12-21 06:48:10|56.02|53.42|56|53.4|56.02|53.42|56|53.4|0
1640069300000|2021-12-21 06:48:20|55.98|53.38|56|53.4|56|53.4|55.98|53.38|0
1640069310000|2021-12-21 06:48:30|55.98|53.38|55.98|53.38|55.98|53.38|55.98|53.38|0
1640069330000|2021-12-21 06:48:50|55.96|53.36|55.94|53.34|55.96|53.36|55.94|53.34|0
1640069340000|2021-12-21 06:49:00|55.91|53.31|55.87|53.27|55.91|53.31|55.87|53.27|0
1640069370000|2021-12-21 06:49:30|55.83|53.23|55.83|53.23|55.83|53.23|55.83|53.23|0
1640069380000|2021-12-21 06:49:40|55.76|53.16|55.77|53.17|55.77|53.17|55.76|53.16|0
1640069390000|2021-12-21 06:49:50|55.76|53.16|55.76|53.16|55.76|53.16|55.76|53.16|0
1640069400000|2021-12-21 06:50:00|55.79|53.19|55.72|53.12|55.79|53.19|55.64|53.04|0
1640069410000|2021-12-21 06:50:10|55.68|53.08|55.68|53.08|55.68|53.08|55.68|53.08|0
1640069420000|2021-12-21 06:50:20|55.61|53.01|55.61|53.01|55.64|53.04|55.61|53.01|0
1640069430000|2021-12-21 06:50:30|55.57|52.97|55.38|52.78|55.57|52.97|55.38|52.78|0
1640069440000|2021-12-21 06:50:40|55.46|52.86|55.49|52.89|55.53|52.93|55.46|52.86|0
1640069450000|2021-12-21 06:50:50|55.53|52.93|55.57|52.97|55.57|52.97|55.53|52.93|0
1640069460000|2021-12-21 06:51:00|55.53|52.93|55.42|52.82|55.53|52.93|55.42|52.82|0
1640069470000|2021-12-21 06:51:10|55.46|52.86|55.46|52.86|55.46|52.86|55.46|52.86|0
1640069480000|2021-12-21 06:51:20|55.44|52.84|55.46|52.86|55.49|52.89|55.44|52.84|0
1640069490000|2021-12-21 06:51:30|55.48|52.88|55.44|52.84|55.49|52.89|55.44|52.84|0
1640069500000|2021-12-21 06:51:40|55.4|52.8|55.46|52.86|55.46|52.86|55.4|52.8|0
1640069510000|2021-12-21 06:51:50|55.42|52.82|55.48|52.88|55.48|52.88|55.42|52.82|0
1640069520000|2021-12-21 06:52:00|55.49|52.89|55.38|52.78|55.49|52.89|55.38|52.78|0
1640069530000|2021-12-21 06:52:10|55.35|52.75|55.35|52.75|55.35|52.75|55.35|52.75|0
1640069540000|2021-12-21 06:52:20|55.42|52.82|55.38|52.78|55.42|52.82|55.38|52.78|0
1640069550000|2021-12-21 06:52:30|55.4|52.8|55.35|52.75|55.42|52.82|55.35|52.75|0
1640069560000|2021-12-21 06:52:40|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1640069570000|2021-12-21 06:52:50|55.36|52.76|55.35|52.75|55.38|52.78|55.35|52.75|0
1640069580000|2021-12-21 06:53:00|55.33|52.73|55.35|52.75|55.35|52.75|55.33|52.73|0
1640069590000|2021-12-21 06:53:10|55.38|52.78|55.35|52.75|55.38|52.78|55.35|52.75|0
1640069600000|2021-12-21 06:53:20|55.34|52.74|55.31|52.71|55.34|52.74|55.31|52.71|0
1640069610000|2021-12-21 06:53:30|55.33|52.73|55.31|52.71|55.33|52.73|55.31|52.71|0
1640069620000|2021-12-21 06:53:40|55.34|52.74|55.34|52.74|55.34|52.74|55.34|52.74|0
1640069630000|2021-12-21 06:53:50|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1640069640000|2021-12-21 06:54:00|55.34|52.74|55.36|52.76|55.36|52.76|55.34|52.74|0
1640069650000|2021-12-21 06:54:10|55.34|52.74|55.27|52.67|55.34|52.74|55.27|52.67|0
1640069660000|2021-12-21 06:54:20|55.31|52.71|55.33|52.73|55.33|52.73|55.31|52.71|0
1640069670000|2021-12-21 06:54:30|55.34|52.74|55.34|52.74|55.34|52.74|55.31|52.71|0
1640069680000|2021-12-21 06:54:40|55.31|52.71|55.34|52.74|55.34|52.74|55.31|52.71|0
1640069690000|2021-12-21 06:54:50|55.31|52.71|55.27|52.67|55.31|52.71|55.27|52.67|0
1640069700000|2021-12-21 06:55:00|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1640069720000|2021-12-21 06:55:20|55.27|52.67|55.23|52.63|55.27|52.67|55.23|52.63|0
1640069760000|2021-12-21 06:56:00|55.27|52.67|55.29|52.69|55.29|52.69|55.27|52.67|0
1640069770000|2021-12-21 06:56:10|55.31|52.71|55.34|52.74|55.34|52.74|55.31|52.71|0
1640069790000|2021-12-21 06:56:30|55.36|52.76|55.38|52.78|55.38|52.78|55.34|52.74|0
1640069800000|2021-12-21 06:56:40|55.42|52.82|55.44|52.84|55.44|52.84|55.42|52.82|0
1640069810000|2021-12-21 06:56:50|55.42|52.82|55.42|52.82|55.42|52.82|55.42|52.82|0
1640069820000|2021-12-21 06:57:00|55.38|52.78|55.38|52.78|55.38|52.78|55.38|52.78|0
1640069830000|2021-12-21 06:57:10|55.32|52.72|55.27|52.67|55.32|52.72|55.27|52.67|0
1640069840000|2021-12-21 06:57:20|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1640069850000|2021-12-21 06:57:30|55.25|52.65|55.23|52.63|55.25|52.65|55.23|52.63|0
1640069860000|2021-12-21 06:57:40|55.25|52.65|55.23|52.63|55.25|52.65|55.23|52.63|0
1640069870000|2021-12-21 06:57:50|55.25|52.65|55.27|52.67|55.27|52.67|55.25|52.65|0
1640069910000|2021-12-21 06:58:30|55.25|52.65|55.25|52.65|55.25|52.65|55.25|52.65|0
1640069920000|2021-12-21 06:58:40|55.23|52.63|55.23|52.63|55.23|52.63|55.23|52.63|0
1640069940000|2021-12-21 06:59:00|55.27|52.67|55.27|52.67|55.27|52.67|55.27|52.67|0
1640069950000|2021-12-21 06:59:10|55.3|52.7|55.27|52.67|55.3|52.7|55.27|52.67|0
1640069960000|2021-12-21 06:59:20|55.29|52.69|55.38|52.78|55.38|52.78|55.29|52.69|0
1640069970000|2021-12-21 06:59:30|55.42|52.82|55.38|52.78|55.42|52.82|55.38|52.78|0
1640069980000|2021-12-21 06:59:40|55.34|52.74|55.38|52.78|55.38|52.78|55.34|52.74|0
1640069990000|2021-12-21 06:59:50|55.34|52.74|55.38|52.78|55.38|52.78|55.34|52.74|0
1640070000000|2021-12-21 07:00:00|55.41|52.81|55.49|52.89|55.49|52.89|55.41|52.81|0
1640070010000|2021-12-21 07:00:10|55.53|52.93|55.53|52.93|55.53|52.93|55.53|52.93|0
1640070020000|2021-12-21 07:00:20|55.56|52.96|55.56|52.96|55.56|52.96|55.56|52.96|0
1640070030000|2021-12-21 07:00:30|55.6|53|55.6|53|55.6|53|55.6|53|0
1640070050000|2021-12-21 07:00:50|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1640070060000|2021-12-21 07:01:00|55.67|53.07|55.71|53.11|55.71|53.11|55.67|53.07|0
1640070070000|2021-12-21 07:01:10|55.67|53.07|55.73|53.13|55.73|53.13|55.67|53.07|0
1640070080000|2021-12-21 07:01:20|55.75|53.15|55.75|53.15|55.79|53.19|55.75|53.15|0
1640070090000|2021-12-21 07:01:30|55.71|53.11|55.75|53.15|55.75|53.15|55.71|53.11|0
1640070100000|2021-12-21 07:01:40|55.79|53.19|55.84|53.24|55.84|53.24|55.79|53.19|0
1640070110000|2021-12-21 07:01:50|55.86|53.26|55.86|53.26|55.86|53.26|55.86|53.26|0
1640070120000|2021-12-21 07:02:00|55.82|53.22|55.86|53.26|55.86|53.26|55.82|53.22|0
1640070130000|2021-12-21 07:02:10|55.82|53.22|55.82|53.22|55.82|53.22|55.8|53.2|0
1640070140000|2021-12-21 07:02:20|55.79|53.19|55.84|53.24|55.84|53.24|55.79|53.19|0
1640070150000|2021-12-21 07:02:30|55.86|53.26|55.82|53.22|55.86|53.26|55.82|53.22|0
1640070160000|2021-12-21 07:02:40|55.86|53.26|55.82|53.22|55.86|53.26|55.82|53.22|0
1640070170000|2021-12-21 07:02:50|55.78|53.18|55.75|53.15|55.78|53.18|55.75|53.15|0
1640070180000|2021-12-21 07:03:00|55.77|53.17|55.75|53.15|55.77|53.17|55.75|53.15|0
1640070190000|2021-12-21 07:03:10|55.71|53.11|55.75|53.15|55.75|53.15|55.71|53.11|0
1640070200000|2021-12-21 07:03:20|55.71|53.11|55.71|53.11|55.71|53.11|55.71|53.11|0
1640070210000|2021-12-21 07:03:30|55.73|53.13|55.75|53.15|55.75|53.15|55.73|53.13|0
1640070220000|2021-12-21 07:03:40|55.78|53.18|55.82|53.22|55.82|53.22|55.78|53.18|0
1640070230000|2021-12-21 07:03:50|55.86|53.26|55.88|53.28|55.9|53.3|55.86|53.26|0
1640070240000|2021-12-21 07:04:00|55.86|53.26|55.92|53.32|55.93|53.33|55.86|53.26|0
1640070250000|2021-12-21 07:04:10|55.93|53.33|56.01|53.41|56.01|53.41|55.93|53.33|0
1640070260000|2021-12-21 07:04:20|55.97|53.37|55.97|53.37|56.01|53.41|55.97|53.37|0
1640070270000|2021-12-21 07:04:30|55.99|53.39|55.97|53.37|56.01|53.41|55.97|53.37|0
1640070300000|2021-12-21 07:05:00|56.01|53.41|56.03|53.43|56.04|53.44|56.01|53.41|0
1640070310000|2021-12-21 07:05:10|55.99|53.39|55.97|53.37|55.99|53.39|55.93|53.33|0
1640070320000|2021-12-21 07:05:20|56.01|53.41|56.01|53.41|56.01|53.41|56.01|53.41|0
1640070330000|2021-12-21 07:05:30|56.03|53.43|56.06|53.46|56.06|53.46|56.03|53.43|0
1640070340000|2021-12-21 07:05:40|56.04|53.44|56.06|53.46|56.06|53.46|56.04|53.44|0
1640070350000|2021-12-21 07:05:50|56.04|53.44|56.04|53.44|56.04|53.44|56.03|53.43|0
1640070360000|2021-12-21 07:06:00|56.03|53.43|56.08|53.48|56.08|53.48|56.03|53.43|0
1640070370000|2021-12-21 07:06:10|56.04|53.44|56.01|53.41|56.04|53.44|56.01|53.41|0
1640070380000|2021-12-21 07:06:20|55.97|53.37|55.97|53.37|55.99|53.39|55.97|53.37|0
1640070390000|2021-12-21 07:06:30|55.93|53.33|55.89|53.29|55.93|53.33|55.89|53.29|0
1640070400000|2021-12-21 07:06:40|55.95|53.35|55.93|53.33|55.95|53.35|55.93|53.33|0
1640070410000|2021-12-21 07:06:50|55.97|53.37|55.99|53.39|55.99|53.39|55.97|53.37|0
1640070420000|2021-12-21 07:07:00|56.01|53.41|56.03|53.43|56.04|53.44|56.01|53.41|0
1640070430000|2021-12-21 07:07:10|56.04|53.44|56.08|53.48|56.08|53.48|56.04|53.44|0
1640070440000|2021-12-21 07:07:20|56.06|53.46|56.04|53.44|56.06|53.46|56.01|53.41|0
1640070450000|2021-12-21 07:07:30|56.06|53.46|56.04|53.44|56.06|53.46|56.04|53.44|0
1640070460000|2021-12-21 07:07:40|56.03|53.43|56.03|53.43|56.03|53.43|56.03|53.43|0
1640070470000|2021-12-21 07:07:50|56.01|53.41|55.97|53.37|56.01|53.41|55.97|53.37|0
1640070480000|2021-12-21 07:08:00|55.99|53.39|56.01|53.41|56.01|53.41|55.99|53.39|0
1640070490000|2021-12-21 07:08:10|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1640070500000|2021-12-21 07:08:20|55.93|53.33|56.01|53.41|56.01|53.41|55.93|53.33|0
1640070510000|2021-12-21 07:08:30|56.02|53.42|55.97|53.37|56.02|53.42|55.97|53.37|0
1640070530000|2021-12-21 07:08:50|55.93|53.33|55.86|53.26|55.93|53.33|55.86|53.26|0
1640070540000|2021-12-21 07:09:00|55.82|53.22|55.73|53.13|55.82|53.22|55.73|53.13|0
1640070550000|2021-12-21 07:09:10|55.74|53.14|55.71|53.11|55.74|53.14|55.71|53.11|0
1640070560000|2021-12-21 07:09:20|55.73|53.13|55.71|53.11|55.74|53.14|55.71|53.11|0
1640070570000|2021-12-21 07:09:30|55.73|53.13|55.63|53.03|55.73|53.13|55.63|53.03|0
1640070580000|2021-12-21 07:09:40|55.67|53.07|55.63|53.03|55.67|53.07|55.63|53.03|0
1640070590000|2021-12-21 07:09:50|55.58|52.98|55.59|52.99|55.59|52.99|55.58|52.98|0
1640070600000|2021-12-21 07:10:00|55.56|52.96|55.52|52.92|55.56|52.96|55.52|52.92|0
1640070610000|2021-12-21 07:10:10|55.58|52.98|55.56|52.96|55.58|52.98|55.54|52.94|0
1640070620000|2021-12-21 07:10:20|55.54|52.94|55.63|53.03|55.63|53.03|55.54|52.94|0
1640070630000|2021-12-21 07:10:30|55.61|53.01|55.59|52.99|55.61|53.01|55.58|52.98|0
1640070640000|2021-12-21 07:10:40|55.63|53.03|55.61|53.01|55.63|53.03|55.61|53.01|0
1640070650000|2021-12-21 07:10:50|55.63|53.03|55.65|53.05|55.65|53.05|55.63|53.03|0
1640070660000|2021-12-21 07:11:00|55.61|53.01|55.63|53.03|55.63|53.03|55.61|53.01|0
1640070670000|2021-12-21 07:11:10|55.67|53.07|55.71|53.11|55.71|53.11|55.67|53.07|0
1640070680000|2021-12-21 07:11:20|55.69|53.09|55.71|53.11|55.71|53.11|55.69|53.09|0
1640070690000|2021-12-21 07:11:30|55.67|53.07|55.65|53.05|55.67|53.07|55.65|53.05|0
1640070700000|2021-12-21 07:11:40|55.67|53.07|55.65|53.05|55.67|53.07|55.65|53.05|0
1640070710000|2021-12-21 07:11:50|55.67|53.07|55.67|53.07|55.67|53.07|55.63|53.03|0
1640070720000|2021-12-21 07:12:00|55.7|53.1|55.69|53.09|55.7|53.1|55.67|53.07|0
1640070730000|2021-12-21 07:12:10|55.7|53.1|55.72|53.12|55.72|53.12|55.69|53.09|0
1640070740000|2021-12-21 07:12:20|55.78|53.18|55.78|53.18|55.78|53.18|55.78|53.18|0
1640070750000|2021-12-21 07:12:30|55.76|53.16|55.78|53.18|55.78|53.18|55.76|53.16|0
1640070760000|2021-12-21 07:12:40|55.74|53.14|55.74|53.14|55.74|53.14|55.74|53.14|0
1640070780000|2021-12-21 07:13:00|55.78|53.18|55.76|53.16|55.78|53.18|55.76|53.16|0
1640070790000|2021-12-21 07:13:10|55.78|53.18|55.7|53.1|55.78|53.18|55.7|53.1|0
1640070800000|2021-12-21 07:13:20|55.74|53.14|55.72|53.12|55.74|53.14|55.72|53.12|0
1640070810000|2021-12-21 07:13:30|55.74|53.14|55.74|53.14|55.74|53.14|55.72|53.12|0
1640070820000|2021-12-21 07:13:40|55.78|53.18|55.74|53.14|55.78|53.18|55.74|53.14|0
1640070840000|2021-12-21 07:14:00|55.7|53.1|55.72|53.12|55.72|53.12|55.7|53.1|0
1640070850000|2021-12-21 07:14:10|55.7|53.1|55.7|53.1|55.7|53.1|55.69|53.09|0
1640070870000|2021-12-21 07:14:30|55.69|53.09|55.69|53.09|55.69|53.09|55.69|53.09|0
1640070880000|2021-12-21 07:14:40|55.63|53.03|55.61|53.01|55.67|53.07|55.61|53.01|0
1640070890000|2021-12-21 07:14:50|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1640070900000|2021-12-21 07:15:00|55.63|53.03|55.63|53.03|55.63|53.03|55.63|53.03|0
1640070910000|2021-12-21 07:15:10|55.61|53.01|55.59|52.99|55.61|53.01|55.59|52.99|0
1640070920000|2021-12-21 07:15:20|55.63|53.03|55.61|53.01|55.63|53.03|55.61|53.01|0
1640070930000|2021-12-21 07:15:30|55.63|53.03|55.67|53.07|55.67|53.07|55.63|53.03|0
1640070940000|2021-12-21 07:15:40|55.65|53.05|55.63|53.03|55.67|53.07|55.63|53.03|0
1640070950000|2021-12-21 07:15:50|55.65|53.05|55.61|53.01|55.65|53.05|55.61|53.01|0
1640070960000|2021-12-21 07:16:00|55.63|53.03|55.63|53.03|55.65|53.05|55.61|53.01|0
1640070970000|2021-12-21 07:16:10|55.59|52.99|55.59|52.99|55.59|52.99|55.59|52.99|0
1640070980000|2021-12-21 07:16:20|55.55|52.95|55.54|52.94|55.55|52.95|55.54|52.94|0
1640070990000|2021-12-21 07:16:30|55.52|52.92|55.46|52.86|55.52|52.92|55.46|52.86|0
1640071000000|2021-12-21 07:16:40|55.48|52.88|55.44|52.84|55.48|52.88|55.44|52.84|0
1640071010000|2021-12-21 07:16:50|55.5|52.9|55.48|52.88|55.5|52.9|55.46|52.86|0
1640071020000|2021-12-21 07:17:00|55.52|52.92|55.4|52.8|55.52|52.92|55.4|52.8|0
1640071030000|2021-12-21 07:17:10|55.37|52.77|55.37|52.77|55.37|52.77|55.37|52.77|0
1640071040000|2021-12-21 07:17:20|55.4|52.8|55.4|52.8|55.4|52.8|55.39|52.79|0
1640071050000|2021-12-21 07:17:30|55.39|52.79|55.44|52.84|55.44|52.84|55.39|52.79|0
1640071060000|2021-12-21 07:17:40|55.4|52.8|55.37|52.77|55.4|52.8|55.37|52.77|0
1640071070000|2021-12-21 07:17:50|55.29|52.69|55.33|52.73|55.33|52.73|55.29|52.69|0
1640071080000|2021-12-21 07:18:00|55.44|52.84|55.44|52.84|55.44|52.84|55.39|52.79|0
1640071090000|2021-12-21 07:18:10|55.48|52.88|55.48|52.88|55.52|52.92|55.48|52.88|0
1640071100000|2021-12-21 07:18:20|55.5|52.9|55.48|52.88|55.5|52.9|55.48|52.88|0
1640071120000|2021-12-21 07:18:40|55.51|52.91|55.55|52.95|55.55|52.95|55.48|52.88|0
1640071140000|2021-12-21 07:19:00|55.63|53.03|55.59|52.99|55.63|53.03|55.59|52.99|0
1640071150000|2021-12-21 07:19:10|55.63|53.03|55.63|53.03|55.63|53.03|55.59|52.99|0
1640071160000|2021-12-21 07:19:20|55.66|53.06|55.68|53.08|55.68|53.08|55.66|53.06|0
1640071170000|2021-12-21 07:19:30|55.66|53.06|55.66|53.06|55.68|53.08|55.66|53.06|0
1640071180000|2021-12-21 07:19:40|55.65|53.05|55.64|53.04|55.65|53.05|55.64|53.04|0
1640071190000|2021-12-21 07:19:50|55.66|53.06|55.66|53.06|55.7|53.1|55.66|53.06|0
1640071200000|2021-12-21 07:20:00|55.7|53.1|55.74|53.14|55.74|53.14|55.7|53.1|0
1640071210000|2021-12-21 07:20:10|55.7|53.1|55.74|53.14|55.74|53.14|55.7|53.1|0
1640071220000|2021-12-21 07:20:20|55.7|53.1|55.66|53.06|55.72|53.12|55.66|53.06|0
1640071240000|2021-12-21 07:20:40|55.7|53.1|55.66|53.06|55.7|53.1|55.66|53.06|0
1640071250000|2021-12-21 07:20:50|55.7|53.1|55.66|53.06|55.7|53.1|55.66|53.06|0
1640071260000|2021-12-21 07:21:00|55.68|53.08|55.7|53.1|55.7|53.1|55.68|53.08|0
1640071270000|2021-12-21 07:21:10|55.72|53.12|55.7|53.1|55.72|53.12|55.7|53.1|0
1640071280000|2021-12-21 07:21:20|55.72|53.12|55.77|53.17|55.77|53.17|55.72|53.12|0
1640071290000|2021-12-21 07:21:30|55.76|53.16|55.89|53.29|55.89|53.29|55.76|53.16|0
1640071310000|2021-12-21 07:21:50|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1640071320000|2021-12-21 07:22:00|55.94|53.34|55.98|53.38|55.98|53.38|55.94|53.34|0
1640071330000|2021-12-21 07:22:10|56|53.4|55.92|53.32|56|53.4|55.92|53.32|0
1640071340000|2021-12-21 07:22:20|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1640071350000|2021-12-21 07:22:30|55.87|53.27|55.92|53.32|55.92|53.32|55.85|53.25|0
1640071360000|2021-12-21 07:22:40|55.9|53.3|55.9|53.3|55.9|53.3|55.9|53.3|0
1640071370000|2021-12-21 07:22:50|55.88|53.28|55.9|53.3|55.9|53.3|55.88|53.28|0
1640071380000|2021-12-21 07:23:00|55.88|53.28|55.85|53.25|55.88|53.28|55.83|53.23|0
1640071390000|2021-12-21 07:23:10|55.81|53.21|55.81|53.21|55.81|53.21|55.77|53.17|0
1640071410000|2021-12-21 07:23:30|55.85|53.25|55.79|53.19|55.85|53.25|55.79|53.19|0
1640071420000|2021-12-21 07:23:40|55.77|53.17|55.68|53.08|55.77|53.17|55.68|53.08|0
1640071430000|2021-12-21 07:23:50|55.7|53.1|55.77|53.17|55.77|53.17|55.7|53.1|0
1640071440000|2021-12-21 07:24:00|55.81|53.21|55.85|53.25|55.85|53.25|55.81|53.21|0
1640071450000|2021-12-21 07:24:10|55.88|53.28|55.88|53.28|55.88|53.28|55.87|53.27|0
1640071460000|2021-12-21 07:24:20|55.96|53.36|55.92|53.32|55.96|53.36|55.92|53.32|0
1640071470000|2021-12-21 07:24:30|55.9|53.3|55.87|53.27|55.9|53.3|55.87|53.27|0
1640071480000|2021-12-21 07:24:40|55.88|53.28|55.77|53.17|55.88|53.28|55.77|53.17|0
1640071490000|2021-12-21 07:24:50|55.73|53.13|55.81|53.21|55.81|53.21|55.73|53.13|0
1640071500000|2021-12-21 07:25:00|55.77|53.17|55.73|53.13|55.77|53.17|55.73|53.13|0
1640071510000|2021-12-21 07:25:10|55.75|53.15|55.73|53.13|55.77|53.17|55.73|53.13|0
1640071520000|2021-12-21 07:25:20|55.83|53.23|55.81|53.21|55.85|53.25|55.81|53.21|0
1640071530000|2021-12-21 07:25:30|55.79|53.19|55.85|53.25|55.85|53.25|55.79|53.19|0
1640071540000|2021-12-21 07:25:40|55.88|53.28|55.88|53.28|55.88|53.28|55.88|53.28|0
1640071550000|2021-12-21 07:25:50|55.92|53.32|55.86|53.26|55.92|53.32|55.86|53.26|0
1640071560000|2021-12-21 07:26:00|55.88|53.28|55.92|53.32|55.92|53.32|55.88|53.28|0
1640071570000|2021-12-21 07:26:10|55.9|53.3|55.96|53.36|55.96|53.36|55.9|53.3|0
1640071580000|2021-12-21 07:26:20|56.03|53.43|56.03|53.43|56.03|53.43|55.99|53.39|0
1640071590000|2021-12-21 07:26:30|55.99|53.39|55.94|53.34|55.99|53.39|55.94|53.34|0
1640071600000|2021-12-21 07:26:40|55.96|53.36|55.96|53.36|55.96|53.36|55.96|53.36|0
1640071610000|2021-12-21 07:26:50|55.92|53.32|55.9|53.3|55.92|53.32|55.9|53.3|0
1640071620000|2021-12-21 07:27:00|55.96|53.36|55.96|53.36|55.96|53.36|55.92|53.32|0
1640071630000|2021-12-21 07:27:10|55.99|53.39|55.99|53.39|55.99|53.39|55.99|53.39|0
1640071640000|2021-12-21 07:27:20|55.98|53.38|55.92|53.32|55.98|53.38|55.92|53.32|0
1640071650000|2021-12-21 07:27:30|55.84|53.24|55.88|53.28|55.88|53.28|55.84|53.24|0
1640071660000|2021-12-21 07:27:40|55.84|53.24|55.84|53.24|55.84|53.24|55.84|53.24|0
1640071670000|2021-12-21 07:27:50|55.83|53.23|55.83|53.23|55.83|53.23|55.83|53.23|0
1640071680000|2021-12-21 07:28:00|55.84|53.24|55.9|53.3|55.9|53.3|55.84|53.24|0
1640071690000|2021-12-21 07:28:10|55.88|53.28|55.84|53.24|55.92|53.32|55.84|53.24|0
1640071700000|2021-12-21 07:28:20|55.83|53.23|55.73|53.13|55.83|53.23|55.73|53.13|0
1640071710000|2021-12-21 07:28:30|55.77|53.17|55.77|53.17|55.81|53.21|55.77|53.17|0
1640071720000|2021-12-21 07:28:40|55.79|53.19|55.81|53.21|55.81|53.21|55.77|53.17|0
1640071730000|2021-12-21 07:28:50|55.79|53.19|55.77|53.17|55.79|53.19|55.77|53.17|0
1640071740000|2021-12-21 07:29:00|55.79|53.19|55.79|53.19|55.81|53.21|55.77|53.17|0
1640071750000|2021-12-21 07:29:10|55.77|53.17|55.68|53.08|55.77|53.17|55.68|53.08|0
1640071760000|2021-12-21 07:29:20|55.69|53.09|55.69|53.09|55.69|53.09|55.66|53.06|0
1640071770000|2021-12-21 07:29:30|55.68|53.08|55.69|53.09|55.71|53.11|55.68|53.08|0
1640071780000|2021-12-21 07:29:40|55.71|53.11|55.62|53.02|55.71|53.11|55.62|53.02|0
1640071790000|2021-12-21 07:29:50|55.6|53|55.58|52.98|55.6|53|55.58|52.98|0
1640071800000|2021-12-21 07:30:00|55.6|53|55.75|53.15|55.75|53.15|55.6|53|0
1640071810000|2021-12-21 07:30:10|55.77|53.17|55.73|53.13|55.77|53.17|55.73|53.13|0
1640071820000|2021-12-21 07:30:20|55.77|53.17|55.77|53.17|55.77|53.17|55.77|53.17|0
1640071830000|2021-12-21 07:30:30|55.73|53.13|55.77|53.17|55.77|53.17|55.73|53.13|0
1640071840000|2021-12-21 07:30:40|55.79|53.19|55.77|53.17|55.79|53.19|55.77|53.17|0
1640071850000|2021-12-21 07:30:50|55.8|53.2|55.84|53.24|55.84|53.24|55.79|53.19|0
1640071860000|2021-12-21 07:31:00|55.88|53.28|55.92|53.32|55.92|53.32|55.88|53.28|0
1640071870000|2021-12-21 07:31:10|55.86|53.26|55.9|53.3|55.9|53.3|55.86|53.26|0
1640071880000|2021-12-21 07:31:20|55.92|53.32|55.94|53.34|55.94|53.34|55.92|53.32|0
1640071890000|2021-12-21 07:31:30|55.88|53.28|55.92|53.32|55.92|53.32|55.84|53.24|0
1640071900000|2021-12-21 07:31:40|55.9|53.3|55.92|53.32|55.92|53.32|55.9|53.3|0
1640071910000|2021-12-21 07:31:50|55.95|53.35|55.94|53.34|55.95|53.35|55.92|53.32|0
1640071920000|2021-12-21 07:32:00|55.92|53.32|55.84|53.24|55.94|53.34|55.84|53.24|0
1640071930000|2021-12-21 07:32:10|55.8|53.2|55.8|53.2|55.8|53.2|55.8|53.2|0
1640071940000|2021-12-21 07:32:20|55.82|53.22|55.84|53.24|55.84|53.24|55.82|53.22|0
1640071950000|2021-12-21 07:32:30|55.86|53.26|55.9|53.3|55.92|53.32|55.86|53.26|0
1640071960000|2021-12-21 07:32:40|55.92|53.32|55.92|53.32|55.92|53.32|55.92|53.32|0
1640071970000|2021-12-21 07:32:50|55.9|53.3|55.92|53.32|55.92|53.32|55.9|53.3|0
1640071980000|2021-12-21 07:33:00|55.95|53.35|55.93|53.33|55.95|53.35|55.9|53.3|0
1640071990000|2021-12-21 07:33:10|55.92|53.32|55.93|53.33|55.93|53.33|55.9|53.3|0
1640072000000|2021-12-21 07:33:20|55.95|53.35|56.06|53.46|56.06|53.46|55.95|53.35|0
1640072010000|2021-12-21 07:33:30|56.1|53.5|56.1|53.5|56.1|53.5|56.08|53.48|0
1640072020000|2021-12-21 07:33:40|56.14|53.54|56.25|53.65|56.25|53.65|56.14|53.54|0
1640072030000|2021-12-21 07:33:50|56.27|53.67|56.21|53.61|56.27|53.67|56.21|53.61|0
1640072040000|2021-12-21 07:34:00|56.27|53.67|56.21|53.61|56.27|53.67|56.21|53.61|0
1640072050000|2021-12-21 07:34:10|56.25|53.65|56.27|53.67|56.27|53.67|56.25|53.65|0
1640072060000|2021-12-21 07:34:20|56.33|53.73|56.36|53.76|56.36|53.76|56.33|53.73|0
1640072070000|2021-12-21 07:34:30|56.4|53.8|56.4|53.8|56.4|53.8|56.4|53.8|0
1640072080000|2021-12-21 07:34:40|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1640072090000|2021-12-21 07:34:50|56.35|53.75|56.35|53.75|56.35|53.75|56.35|53.75|0
1640072100000|2021-12-21 07:35:00|56.36|53.76|56.36|53.76|56.36|53.76|56.36|53.76|0
1640072110000|2021-12-21 07:35:10|56.33|53.73|56.29|53.69|56.33|53.73|56.29|53.69|0
1640072120000|2021-12-21 07:35:20|56.36|53.76|56.36|53.76|56.36|53.76|56.33|53.73|0
1640072130000|2021-12-21 07:35:30|56.35|53.75|56.33|53.73|56.4|53.8|56.33|53.73|0
1640072140000|2021-12-21 07:35:40|56.35|53.75|56.29|53.69|56.35|53.75|56.29|53.69|0
1640072150000|2021-12-21 07:35:50|56.25|53.65|56.29|53.69|56.29|53.69|56.25|53.65|0
1640072160000|2021-12-21 07:36:00|56.33|53.73|56.33|53.73|56.33|53.73|56.31|53.71|0
1640072170000|2021-12-21 07:36:10|56.31|53.71|56.29|53.69|56.31|53.71|56.29|53.69|0
1640072180000|2021-12-21 07:36:20|56.33|53.73|56.36|53.76|56.36|53.76|56.31|53.71|0
1640072190000|2021-12-21 07:36:30|56.38|53.78|56.38|53.78|56.4|53.8|56.38|53.78|0
1640072200000|2021-12-21 07:36:40|56.36|53.76|56.29|53.69|56.36|53.76|56.29|53.69|0
1640072210000|2021-12-21 07:36:50|56.31|53.71|56.31|53.71|56.33|53.73|56.31|53.71|0
1640072220000|2021-12-21 07:37:00|56.21|53.61|56.29|53.69|56.31|53.71|56.21|53.61|0
1640072230000|2021-12-21 07:37:10|56.27|53.67|56.25|53.65|56.27|53.67|56.25|53.65|0
1640072240000|2021-12-21 07:37:20|56.29|53.69|56.25|53.65|56.29|53.69|56.25|53.65|0
1640072250000|2021-12-21 07:37:30|56.29|53.69|56.29|53.69|56.29|53.69|56.29|53.69|0
1640072260000|2021-12-21 07:37:40|56.25|53.65|56.17|53.57|56.25|53.65|56.17|53.57|0
1640072270000|2021-12-21 07:37:50|56.19|53.59|56.17|53.57|56.21|53.61|56.17|53.57|0
1640072280000|2021-12-21 07:38:00|56.25|53.65|56.21|53.61|56.25|53.65|56.21|53.61|0
1640072290000|2021-12-21 07:38:10|56.23|53.63|56.25|53.65|56.25|53.65|56.23|53.63|0
1640072300000|2021-12-21 07:38:20|56.27|53.67|56.21|53.61|56.27|53.67|56.21|53.61|0
1640072310000|2021-12-21 07:38:30|56.17|53.57|56.14|53.54|56.19|53.59|56.14|53.54|0
1640072320000|2021-12-21 07:38:40|56.12|53.52|56.12|53.52|56.12|53.52|56.12|53.52|0
1640072330000|2021-12-21 07:38:50|56.14|53.54|56.14|53.54|56.14|53.54|56.14|53.54|0
1640072340000|2021-12-21 07:39:00|56.12|53.52|56.06|53.46|56.12|53.52|56.06|53.46|0
1640072350000|2021-12-21 07:39:10|56.08|53.48|56.02|53.42|56.08|53.48|56.02|53.42|0
1640072360000|2021-12-21 07:39:20|55.99|53.39|56.06|53.46|56.06|53.46|55.99|53.39|0
1640072370000|2021-12-21 07:39:30|56.08|53.48|56.06|53.46|56.08|53.48|56.06|53.46|0
1640072390000|2021-12-21 07:39:50|56.04|53.44|56.08|53.48|56.08|53.48|56.04|53.44|0
1640072400000|2021-12-21 07:40:00|56.06|53.46|56.08|53.48|56.08|53.48|56.06|53.46|0
1640072410000|2021-12-21 07:40:10|56.04|53.44|56.04|53.44|56.04|53.44|56.04|53.44|0
1640072420000|2021-12-21 07:40:20|56.02|53.42|56.14|53.54|56.17|53.57|56.02|53.42|0
1640072430000|2021-12-21 07:40:30|56.21|53.61|56.25|53.65|56.25|53.65|56.21|53.61|0
1640072440000|2021-12-21 07:40:40|56.29|53.69|56.32|53.72|56.32|53.72|56.29|53.69|0
1640072450000|2021-12-21 07:40:50|56.29|53.69|56.36|53.76|56.36|53.76|56.29|53.69|0
1640072460000|2021-12-21 07:41:00|56.32|53.72|56.4|53.8|56.4|53.8|56.32|53.72|0
1640072470000|2021-12-21 07:41:10|56.36|53.76|56.38|53.78|56.38|53.78|56.36|53.76|0
1640072480000|2021-12-21 07:41:20|56.36|53.76|56.47|53.87|56.47|53.87|56.36|53.76|0
1640072490000|2021-12-21 07:41:30|56.51|53.91|56.51|53.91|56.51|53.91|56.47|53.87|0
1640072500000|2021-12-21 07:41:40|56.47|53.87|56.47|53.87|56.47|53.87|56.47|53.87|0
1640072510000|2021-12-21 07:41:50|56.55|53.95|56.62|54.02|56.62|54.02|56.55|53.95|0
1640072520000|2021-12-21 07:42:00|56.7|54.1|56.62|54.02|56.7|54.1|56.62|54.02|0
1640072530000|2021-12-21 07:42:10|56.51|53.91|56.61|54.01|56.61|54.01|56.51|53.91|0
1640072540000|2021-12-21 07:42:20|56.59|53.99|56.62|54.02|56.62|54.02|56.59|53.99|0
1640072550000|2021-12-21 07:42:30|56.61|54.01|56.59|53.99|56.61|54.01|56.59|53.99|0
1640072560000|2021-12-21 07:42:40|56.62|54.02|56.64|54.04|56.66|54.06|56.62|54.02|0
1640072570000|2021-12-21 07:42:50|56.59|53.99|56.59|53.99|56.59|53.99|56.59|53.99|0
1640072580000|2021-12-21 07:43:00|56.57|53.97|56.55|53.95|56.59|53.99|56.55|53.95|0
1640072590000|2021-12-21 07:43:10|56.47|53.87|56.51|53.91|56.51|53.91|56.47|53.87|0
1640072600000|2021-12-21 07:43:20|56.47|53.87|56.47|53.87|56.49|53.89|56.47|53.87|0
1640072610000|2021-12-21 07:43:30|56.43|53.83|56.43|53.83|56.43|53.83|56.43|53.83|0
1640072620000|2021-12-21 07:43:40|56.4|53.8|56.4|53.8|56.43|53.83|56.4|53.8|0
1640072630000|2021-12-21 07:43:50|56.43|53.83|56.4|53.8|56.43|53.83|56.4|53.8|0
1640072640000|2021-12-21 07:44:00|56.36|53.76|56.36|53.76|56.4|53.8|56.36|53.76|0
1640072650000|2021-12-21 07:44:10|56.32|53.72|56.38|53.78|56.38|53.78|56.32|53.72|0
1640072660000|2021-12-21 07:44:20|56.43|53.83|56.4|53.8|56.43|53.83|56.4|53.8|0
1640072680000|2021-12-21 07:44:40|56.36|53.76|56.38|53.78|56.4|53.8|56.36|53.76|0
1640072690000|2021-12-21 07:44:50|56.4|53.8|56.47|53.87|56.47|53.87|56.36|53.76|0
1640072700000|2021-12-21 07:45:00|56.57|53.97|56.51|53.91|56.58|53.98|56.51|53.91|0
1640072710000|2021-12-21 07:45:10|56.55|53.95|56.7|54.1|56.7|54.1|56.55|53.95|0
1640072720000|2021-12-21 07:45:20|56.68|54.08|56.62|54.02|56.7|54.1|56.62|54.02|0
1640072730000|2021-12-21 07:45:30|56.6|54|56.58|53.98|56.6|54|56.58|53.98|0
1640072740000|2021-12-21 07:45:40|56.55|53.95|56.51|53.91|56.55|53.95|56.51|53.91|0
1640072750000|2021-12-21 07:45:50|56.55|53.95|56.53|53.93|56.55|53.95|56.51|53.91|0
1640072760000|2021-12-21 07:46:00|56.58|53.98|56.51|53.91|56.58|53.98|56.51|53.91|0
1640072770000|2021-12-21 07:46:10|56.47|53.87|56.51|53.91|56.51|53.91|56.47|53.87|0
1640072780000|2021-12-21 07:46:20|56.53|53.93|56.6|54|56.6|54|56.51|53.91|0
1640072790000|2021-12-21 07:46:30|56.57|53.97|56.58|53.98|56.62|54.02|56.57|53.97|0
1640072800000|2021-12-21 07:46:40|56.56|53.96|56.56|53.96|56.56|53.96|56.56|53.96|0
1640072810000|2021-12-21 07:46:50|56.55|53.95|56.58|53.98|56.58|53.98|56.55|53.95|0
1640072820000|2021-12-21 07:47:00|56.62|54.02|56.66|54.06|56.7|54.1|56.62|54.02|0
1640072830000|2021-12-21 07:47:10|56.62|54.02|56.66|54.06|56.66|54.06|56.62|54.02|0
1640072840000|2021-12-21 07:47:20|56.64|54.04|56.73|54.13|56.73|54.13|56.64|54.04|0
1640072850000|2021-12-21 07:47:30|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1640072860000|2021-12-21 07:47:40|56.73|54.13|56.7|54.1|56.73|54.13|56.7|54.1|0
1640072870000|2021-12-21 07:47:50|56.62|54.02|56.62|54.02|56.66|54.06|56.62|54.02|0
1640072880000|2021-12-21 07:48:00|56.72|54.12|56.73|54.13|56.73|54.13|56.72|54.12|0
1640072890000|2021-12-21 07:48:10|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1640072900000|2021-12-21 07:48:20|56.88|54.28|56.96|54.36|57.04|54.44|56.88|54.28|0
1640072920000|2021-12-21 07:48:40|56.92|54.32|56.96|54.36|56.96|54.36|56.92|54.32|0
1640072930000|2021-12-21 07:48:50|56.92|54.32|56.92|54.32|56.96|54.36|56.92|54.32|0
1640072940000|2021-12-21 07:49:00|56.96|54.36|56.98|54.38|56.98|54.38|56.96|54.36|0
1640072950000|2021-12-21 07:49:10|56.96|54.36|56.92|54.32|56.96|54.36|56.92|54.32|0
1640072960000|2021-12-21 07:49:20|56.96|54.36|57.07|54.47|57.07|54.47|56.96|54.36|0
1640072970000|2021-12-21 07:49:30|57|54.4|56.92|54.32|57|54.4|56.92|54.32|0
1640072980000|2021-12-21 07:49:40|56.88|54.28|56.85|54.25|56.88|54.28|56.85|54.25|0
1640072990000|2021-12-21 07:49:50|56.77|54.17|56.77|54.17|56.77|54.17|56.77|54.17|0
1640073000000|2021-12-21 07:50:00|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1640073010000|2021-12-21 07:50:10|56.69|54.09|56.69|54.09|56.69|54.09|56.66|54.06|0
1640073020000|2021-12-21 07:50:20|56.66|54.06|56.66|54.06|56.66|54.06|56.66|54.06|0
1640073030000|2021-12-21 07:50:30|56.62|54.02|56.66|54.06|56.66|54.06|56.62|54.02|0
1640073040000|2021-12-21 07:50:40|56.64|54.04|56.62|54.02|56.64|54.04|56.62|54.02|0
1640073050000|2021-12-21 07:50:50|56.66|54.06|56.69|54.09|56.69|54.09|56.66|54.06|0
1640073060000|2021-12-21 07:51:00|56.66|54.06|56.81|54.21|56.81|54.21|56.66|54.06|0
1640073070000|2021-12-21 07:51:10|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1640073080000|2021-12-21 07:51:20|56.86|54.26|56.84|54.24|56.88|54.28|56.83|54.23|0
1640073110000|2021-12-21 07:51:50|56.88|54.28|56.88|54.28|56.88|54.28|56.88|54.28|0
1640073120000|2021-12-21 07:52:00|56.9|54.3|57|54.4|57|54.4|56.9|54.3|0
1640073130000|2021-12-21 07:52:10|56.96|54.36|57|54.4|57|54.4|56.96|54.36|0
1640073140000|2021-12-21 07:52:20|57.03|54.43|57.03|54.43|57.03|54.43|57.03|54.43|0
1640073150000|2021-12-21 07:52:30|57|54.4|56.98|54.38|57|54.4|56.98|54.38|0
1640073160000|2021-12-21 07:52:40|57|54.4|56.96|54.36|57|54.4|56.96|54.36|0
1640073170000|2021-12-21 07:52:50|57|54.4|57|54.4|57|54.4|57|54.4|0
1640073180000|2021-12-21 07:53:00|57.03|54.43|57.07|54.47|57.07|54.47|57.03|54.43|0
1640073190000|2021-12-21 07:53:10|56.92|54.32|57|54.4|57|54.4|56.92|54.32|0
1640073200000|2021-12-21 07:53:20|56.96|54.36|56.96|54.36|56.96|54.36|56.92|54.32|0
1640073210000|2021-12-21 07:53:30|56.92|54.32|56.94|54.34|56.94|54.34|56.88|54.28|0
1640073220000|2021-12-21 07:53:40|56.92|54.32|56.88|54.28|56.92|54.32|56.88|54.28|0
1640073230000|2021-12-21 07:53:50|56.9|54.3|56.84|54.24|56.9|54.3|56.84|54.24|0
1640073240000|2021-12-21 07:54:00|56.88|54.28|56.86|54.26|56.88|54.28|56.86|54.26|0
1640073250000|2021-12-21 07:54:10|56.84|54.24|56.81|54.21|56.84|54.24|56.81|54.21|0
1640073260000|2021-12-21 07:54:20|56.79|54.19|56.84|54.24|56.84|54.24|56.79|54.19|0
1640073270000|2021-12-21 07:54:30|56.88|54.28|56.88|54.28|56.88|54.28|56.84|54.24|0
1640073280000|2021-12-21 07:54:40|56.84|54.24|56.88|54.28|56.88|54.28|56.84|54.24|0
1640073290000|2021-12-21 07:54:50|56.86|54.26|56.92|54.32|56.96|54.36|56.86|54.26|0
1640073300000|2021-12-21 07:55:00|56.94|54.34|56.92|54.32|56.96|54.36|56.92|54.32|0
1640073310000|2021-12-21 07:55:10|56.98|54.38|56.96|54.36|56.98|54.38|56.96|54.36|0
1640073320000|2021-12-21 07:55:20|56.92|54.32|56.94|54.34|56.94|54.34|56.92|54.32|0
1640073330000|2021-12-21 07:55:30|56.92|54.32|56.96|54.36|56.96|54.36|56.92|54.32|0
1640073340000|2021-12-21 07:55:40|56.98|54.38|56.99|54.39|56.99|54.39|56.98|54.38|0
1640073350000|2021-12-21 07:55:50|56.96|54.36|56.94|54.34|56.98|54.38|56.94|54.34|0
1640073360000|2021-12-21 07:56:00|56.88|54.28|56.88|54.28|56.94|54.34|56.88|54.28|0
1640073370000|2021-12-21 07:56:10|56.92|54.32|56.84|54.24|56.92|54.32|56.84|54.24|0
1640073380000|2021-12-21 07:56:20|56.8|54.2|56.8|54.2|56.82|54.22|56.79|54.19|0
1640073390000|2021-12-21 07:56:30|56.73|54.13|56.73|54.13|56.73|54.13|56.73|54.13|0
1640073400000|2021-12-21 07:56:40|56.77|54.17|56.84|54.24|56.84|54.24|56.77|54.17|0
1640073410000|2021-12-21 07:56:50|56.86|54.26|56.88|54.28|56.88|54.28|56.86|54.26|0
1640073420000|2021-12-21 07:57:00|56.92|54.32|56.84|54.24|56.92|54.32|56.84|54.24|0
1640073430000|2021-12-21 07:57:10|56.82|54.22|56.84|54.24|56.84|54.24|56.82|54.22|0
1640073440000|2021-12-21 07:57:20|56.82|54.22|56.82|54.22|56.84|54.24|56.82|54.22|0
1640073450000|2021-12-21 07:57:30|56.8|54.2|56.88|54.28|56.92|54.32|56.8|54.2|0
1640073460000|2021-12-21 07:57:40|56.92|54.32|56.95|54.35|56.97|54.37|56.92|54.32|0
1640073470000|2021-12-21 07:57:50|57.03|54.43|57.07|54.47|57.07|54.47|56.99|54.39|0
1640073480000|2021-12-21 07:58:00|57.03|54.43|57.03|54.43|57.05|54.45|57.01|54.41|0
1640073490000|2021-12-21 07:58:10|57.07|54.47|57.07|54.47|57.07|54.47|57.03|54.43|0
1640073500000|2021-12-21 07:58:20|57.14|54.54|57.14|54.54|57.14|54.54|57.11|54.51|0
1640073510000|2021-12-21 07:58:30|57.11|54.51|57.11|54.51|57.13|54.53|57.11|54.51|0
1640073520000|2021-12-21 07:58:40|57.07|54.47|57.07|54.47|57.07|54.47|57.03|54.43|0
1640073530000|2021-12-21 07:58:50|57.09|54.49|57.11|54.51|57.11|54.51|57.07|54.47|0
1640073540000|2021-12-21 07:59:00|57.07|54.47|57.05|54.45|57.07|54.47|57.03|54.43|0
1640073550000|2021-12-21 07:59:10|57.03|54.43|57.03|54.43|57.03|54.43|56.99|54.39|0
1640073560000|2021-12-21 07:59:20|57.07|54.47|57.11|54.51|57.11|54.51|57.07|54.47|0
1640073570000|2021-12-21 07:59:30|57.05|54.45|57.03|54.43|57.07|54.47|57.03|54.43|0
1640073580000|2021-12-21 07:59:40|57.07|54.47|57.03|54.43|57.07|54.47|57.03|54.43|0
1640073590000|2021-12-21 07:59:50|56.99|54.39|56.84|54.24|56.99|54.39|56.84|54.24|0
1640073600000|2021-12-21 08:00:00|57.03|54.43|57.26|54.66|57.26|54.66|57.03|54.43|0
1640073610000|2021-12-21 08:00:10|57.32|54.72|57.45|54.85|57.49|54.89|57.32|54.72|0
1640073620000|2021-12-21 08:00:20|57.51|54.91|57.83|55.23|57.85|55.25|57.51|54.91|0
1640073630000|2021-12-21 08:00:30|57.91|55.31|57.72|55.12|57.91|55.31|57.72|55.12|0
1640073640000|2021-12-21 08:00:40|57.7|55.1|57.68|55.08|57.72|55.12|57.68|55.08|0
1640073650000|2021-12-21 08:00:50|57.64|55.04|57.56|54.96|57.64|55.04|57.56|54.96|0
1640073660000|2021-12-21 08:01:00|57.6|55|57.52|54.92|57.72|55.12|57.52|54.92|0
1640073670000|2021-12-21 08:01:10|57.49|54.89|57.52|54.92|57.52|54.92|57.45|54.85|0
1640073680000|2021-12-21 08:01:20|57.56|54.96|57.64|55.04|57.64|55.04|57.52|54.92|0
1640073690000|2021-12-21 08:01:30|57.72|55.12|57.72|55.12|57.72|55.12|57.68|55.08|0
1640073700000|2021-12-21 08:01:40|57.64|55.04|57.6|55|57.68|55.08|57.6|55|0
1640073710000|2021-12-21 08:01:50|57.68|55.08|57.64|55.04|57.68|55.08|57.58|54.98|0
1640073720000|2021-12-21 08:02:00|57.72|55.12|57.79|55.19|57.79|55.19|57.64|55.04|0
1640073730000|2021-12-21 08:02:10|57.87|55.27|57.91|55.31|57.91|55.31|57.87|55.27|0
1640073740000|2021-12-21 08:02:20|58.02|55.42|58.06|55.46|58.06|55.46|58.02|55.42|0
1640073750000|2021-12-21 08:02:30|57.98|55.38|58.14|55.54|58.14|55.54|57.98|55.38|0
1640073760000|2021-12-21 08:02:40|58.1|55.5|57.95|55.35|58.14|55.54|57.95|55.35|0
1640073770000|2021-12-21 08:02:50|57.87|55.27|57.89|55.29|57.89|55.29|57.83|55.23|0
1640073780000|2021-12-21 08:03:00|57.85|55.25|57.68|55.08|57.85|55.25|57.68|55.08|0
1640073790000|2021-12-21 08:03:10|57.66|55.06|57.75|55.15|57.79|55.19|57.66|55.06|0
1640073800000|2021-12-21 08:03:20|57.72|55.12|57.68|55.08|57.72|55.12|57.68|55.08|0
1640073810000|2021-12-21 08:03:30|57.79|55.19|57.73|55.13|57.79|55.19|57.73|55.13|0
1640073820000|2021-12-21 08:03:40|57.71|55.11|57.56|54.96|57.71|55.11|57.56|54.96|0
1640073830000|2021-12-21 08:03:50|57.64|55.04|57.64|55.04|57.64|55.04|57.64|55.04|0
1640073840000|2021-12-21 08:04:00|57.6|55|57.6|55|57.6|55|57.52|54.92|0
1640073850000|2021-12-21 08:04:10|57.75|55.15|57.77|55.17|57.77|55.17|57.75|55.15|0
1640073860000|2021-12-21 08:04:20|57.75|55.15|57.87|55.27|57.87|55.27|57.75|55.15|0
1640073870000|2021-12-21 08:04:30|57.91|55.31|57.87|55.27|57.91|55.31|57.87|55.27|0
1640073880000|2021-12-21 08:04:40|57.89|55.29|57.83|55.23|57.91|55.31|57.83|55.23|0
1640073890000|2021-12-21 08:04:50|57.79|55.19|57.7|55.1|57.79|55.19|57.7|55.1|0
1640073900000|2021-12-21 08:05:00|57.51|55.31|57.42|55.22|57.51|55.31|57.42|55.22|0
1640073910000|2021-12-21 08:05:10|57.53|55.33|57.71|55.51|57.71|55.51|57.53|55.33|0
1640073920000|2021-12-21 08:05:20|57.67|55.47|57.67|55.47|57.67|55.47|57.67|55.47|0
1640073930000|2021-12-21 08:05:30|57.51|55.31|57.55|55.35|57.55|55.35|57.51|55.31|0
1640073940000|2021-12-21 08:05:40|57.46|55.26|57.44|55.24|57.48|55.28|57.44|55.24|0
1640073950000|2021-12-21 08:05:50|57.51|55.31|57.4|55.2|57.51|55.31|57.4|55.2|0
1640073960000|2021-12-21 08:06:00|57.36|55.16|57.36|55.16|57.47|55.27|57.36|55.16|0
1640073970000|2021-12-21 08:06:10|57.38|55.18|57.3|55.1|57.4|55.2|57.3|55.1|0
1640073980000|2021-12-21 08:06:20|57.32|55.12|57.32|55.12|57.4|55.2|57.32|55.12|0
1640073990000|2021-12-21 08:06:30|57.36|55.16|57.26|55.06|57.36|55.16|57.26|55.06|0
1640074000000|2021-12-21 08:06:40|57.24|55.04|57.13|54.93|57.24|55.04|57.09|54.89|0
1640074010000|2021-12-21 08:06:50|57.24|55.04|57.24|55.04|57.24|55.04|57.24|55.04|0
1640074020000|2021-12-21 08:07:00|57.21|55.01|57.26|55.06|57.26|55.06|57.17|54.97|0
1640074030000|2021-12-21 08:07:10|57.21|55.01|57.21|55.01|57.28|55.08|57.21|55.01|0
1640074040000|2021-12-21 08:07:20|57.24|55.04|57.28|55.08|57.32|55.12|57.24|55.04|0
1640074050000|2021-12-21 08:07:30|57.32|55.12|57.44|55.24|57.44|55.24|57.3|55.1|0
1640074060000|2021-12-21 08:07:40|57.46|55.26|57.51|55.31|57.51|55.31|57.46|55.26|0
1640074070000|2021-12-21 08:07:50|57.47|55.27|57.53|55.33|57.53|55.33|57.47|55.27|0
1640074080000|2021-12-21 08:08:00|57.51|55.31|57.55|55.35|57.59|55.39|57.51|55.31|0
1640074090000|2021-12-21 08:08:10|57.59|55.39|57.59|55.39|57.63|55.43|57.59|55.39|0
1640074100000|2021-12-21 08:08:20|57.61|55.41|57.69|55.49|57.69|55.49|57.61|55.41|0
1640074110000|2021-12-21 08:08:30|57.74|55.54|57.7|55.5|57.74|55.54|57.7|55.5|0
1640074120000|2021-12-21 08:08:40|57.67|55.47|57.59|55.39|57.67|55.47|57.59|55.39|0
1640074130000|2021-12-21 08:08:50|57.57|55.37|57.67|55.47|57.67|55.47|57.57|55.37|0
1640074140000|2021-12-21 08:09:00|57.65|55.45|57.63|55.43|57.67|55.47|57.63|55.43|0
1640074150000|2021-12-21 08:09:10|57.55|55.35|57.55|55.35|57.59|55.39|57.55|55.35|0
1640074160000|2021-12-21 08:09:20|57.51|55.31|57.59|55.39|57.63|55.43|57.51|55.31|0
1640074170000|2021-12-21 08:09:30|57.63|55.43|57.55|55.35|57.66|55.46|57.55|55.35|0
1640074180000|2021-12-21 08:09:40|57.47|55.27|57.4|55.2|57.47|55.27|57.4|55.2|0
1640074190000|2021-12-21 08:09:50|57.43|55.23|57.4|55.2|57.43|55.23|57.4|55.2|0
1640074200000|2021-12-21 08:10:00|57.28|55.08|57.28|55.08|57.28|55.08|57.26|55.06|0
1640074210000|2021-12-21 08:10:10|57.36|55.16|57.36|55.16|57.43|55.23|57.36|55.16|0
1640074220000|2021-12-21 08:10:20|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1640074230000|2021-12-21 08:10:30|57.38|55.18|57.63|55.43|57.63|55.43|57.38|55.18|0
1640074240000|2021-12-21 08:10:40|57.66|55.46|57.51|55.31|57.66|55.46|57.51|55.31|0
1640074250000|2021-12-21 08:10:50|57.55|55.35|57.43|55.23|57.55|55.35|57.43|55.23|0
1640074260000|2021-12-21 08:11:00|57.42|55.22|57.47|55.27|57.47|55.27|57.38|55.18|0
1640074270000|2021-12-21 08:11:10|57.45|55.25|57.49|55.29|57.49|55.29|57.45|55.25|0
1640074280000|2021-12-21 08:11:20|57.47|55.27|57.32|55.12|57.47|55.27|57.32|55.12|0
1640074290000|2021-12-21 08:11:30|57.2|55|57.17|54.97|57.2|55|57.17|54.97|0
1640074300000|2021-12-21 08:11:40|57.11|54.91|57.05|54.85|57.11|54.91|57.05|54.85|0
1640074310000|2021-12-21 08:11:50|57.09|54.89|57.09|54.89|57.09|54.89|57.07|54.87|0
1640074320000|2021-12-21 08:12:00|57.11|54.91|57.16|54.96|57.18|54.98|57.11|54.91|0
1640074330000|2021-12-21 08:12:10|57.24|55.04|57.15|54.95|57.24|55.04|57.15|54.95|0
1640074340000|2021-12-21 08:12:20|57.09|54.89|57.16|54.96|57.16|54.96|57.09|54.89|0
1640074350000|2021-12-21 08:12:30|57.18|54.98|57.15|54.95|57.18|54.98|57.15|54.95|0
1640074360000|2021-12-21 08:12:40|57.18|54.98|57.24|55.04|57.24|55.04|57.18|54.98|0
1640074370000|2021-12-21 08:12:50|57.28|55.08|57.2|55|57.32|55.12|57.2|55|0
1640074380000|2021-12-21 08:13:00|57.15|54.95|57.22|55.02|57.22|55.02|57.15|54.95|0
1640074390000|2021-12-21 08:13:10|57.16|54.96|57.13|54.93|57.16|54.96|57.07|54.87|0
1640074400000|2021-12-21 08:13:20|57.16|54.96|57.2|55|57.2|55|57.16|54.96|0
1640074410000|2021-12-21 08:13:30|57.16|54.96|57.16|54.96|57.16|54.96|57.15|54.95|0
1640074420000|2021-12-21 08:13:40|57.15|54.95|57.01|54.81|57.15|54.95|57.01|54.81|0
1640074430000|2021-12-21 08:13:50|57.03|54.83|56.97|54.77|57.03|54.83|56.97|54.77|0
1640074440000|2021-12-21 08:14:00|56.99|54.79|57.09|54.89|57.09|54.89|56.99|54.79|0
1640074450000|2021-12-21 08:14:10|57.07|54.87|57.03|54.83|57.07|54.87|57.03|54.83|0
1640074460000|2021-12-21 08:14:20|57.09|54.89|57.05|54.85|57.11|54.91|57.05|54.85|0
1640074470000|2021-12-21 08:14:30|57.07|54.87|57.05|54.85|57.07|54.87|57.03|54.83|0
1640074480000|2021-12-21 08:14:40|57.09|54.89|57.05|54.85|57.09|54.89|57.05|54.85|0
1640074490000|2021-12-21 08:14:50|57.03|54.83|57.01|54.81|57.03|54.83|57.01|54.81|0
1640074500000|2021-12-21 08:15:00|57.11|54.91|57.05|54.85|57.11|54.91|57.05|54.85|0
1640074510000|2021-12-21 08:15:10|57.11|54.91|57.12|54.92|57.12|54.92|57.09|54.89|0
1640074520000|2021-12-21 08:15:20|57.09|54.89|57.09|54.89|57.11|54.91|57.09|54.89|0
1640074530000|2021-12-21 08:15:30|57.05|54.85|57.09|54.89|57.09|54.89|57.05|54.85|0
1640074540000|2021-12-21 08:15:40|57.07|54.87|57.05|54.85|57.09|54.89|57.05|54.85|0
1640074550000|2021-12-21 08:15:50|57.2|55|57.16|54.96|57.22|55.02|57.16|54.96|0
1640074560000|2021-12-21 08:16:00|57.09|54.89|57.16|54.96|57.16|54.96|57.09|54.89|0
1640074570000|2021-12-21 08:16:10|57.18|54.98|57.22|55.02|57.22|55.02|57.18|54.98|0
1640074580000|2021-12-21 08:16:20|57.32|55.12|57.32|55.12|57.32|55.12|57.32|55.12|0
1640074590000|2021-12-21 08:16:30|57.3|55.1|57.24|55.04|57.3|55.1|57.24|55.04|0
1640074600000|2021-12-21 08:16:40|57.28|55.08|57.3|55.1|57.3|55.1|57.26|55.06|0
1640074610000|2021-12-21 08:16:50|57.31|55.11|57.39|55.19|57.39|55.19|57.31|55.11|0
1640074620000|2021-12-21 08:17:00|57.43|55.23|57.35|55.15|57.45|55.25|57.35|55.15|0
1640074630000|2021-12-21 08:17:10|57.31|55.11|57.35|55.15|57.35|55.15|57.31|55.11|0
1640074640000|2021-12-21 08:17:20|57.3|55.1|57.43|55.23|57.43|55.23|57.3|55.1|0
1640074650000|2021-12-21 08:17:30|57.39|55.19|57.41|55.21|57.41|55.21|57.39|55.19|0
1640074660000|2021-12-21 08:17:40|57.39|55.19|57.51|55.31|57.51|55.31|57.39|55.19|0
1640074670000|2021-12-21 08:17:50|57.53|55.33|57.51|55.31|57.53|55.33|57.51|55.31|0
1640074680000|2021-12-21 08:18:00|57.53|55.33|57.54|55.34|57.62|55.42|57.53|55.33|0
1640074690000|2021-12-21 08:18:10|57.53|55.33|57.54|55.34|57.54|55.34|57.51|55.31|0
1640074700000|2021-12-21 08:18:20|57.58|55.38|57.58|55.38|57.58|55.38|57.58|55.38|0
1640074710000|2021-12-21 08:18:30|57.66|55.46|57.66|55.46|57.7|55.5|57.64|55.44|0
1640074720000|2021-12-21 08:18:40|57.62|55.42|57.56|55.36|57.62|55.42|57.54|55.34|0
1640074730000|2021-12-21 08:18:50|57.54|55.34|57.47|55.27|57.54|55.34|57.47|55.27|0
1640074740000|2021-12-21 08:19:00|57.43|55.23|57.49|55.29|57.51|55.31|57.43|55.23|0
1640074750000|2021-12-21 08:19:10|57.47|55.27|57.47|55.27|57.47|55.27|57.45|55.25|0
1640074760000|2021-12-21 08:19:20|57.49|55.29|57.45|55.25|57.49|55.29|57.45|55.25|0
1640074770000|2021-12-21 08:19:30|57.43|55.23|57.41|55.21|57.43|55.23|57.39|55.19|0
1640074780000|2021-12-21 08:19:40|57.39|55.19|57.35|55.15|57.39|55.19|57.35|55.15|0
1640074790000|2021-12-21 08:19:50|57.41|55.21|57.43|55.23|57.45|55.25|57.41|55.21|0
1640074800000|2021-12-21 08:20:00|57.45|55.25|57.49|55.29|57.5|55.3|57.45|55.25|0
1640074810000|2021-12-21 08:20:10|57.5|55.3|57.56|55.36|57.56|55.36|57.5|55.3|0
1640074820000|2021-12-21 08:20:20|57.62|55.42|57.66|55.46|57.66|55.46|57.62|55.42|0
1640074830000|2021-12-21 08:20:30|57.64|55.44|57.66|55.46|57.66|55.46|57.64|55.44|0
1640074840000|2021-12-21 08:20:40|57.7|55.5|57.7|55.5|57.74|55.54|57.7|55.5|0
1640074860000|2021-12-21 08:21:00|57.72|55.52|57.7|55.5|57.72|55.52|57.7|55.5|0
1640074870000|2021-12-21 08:21:10|57.72|55.52|57.7|55.5|57.72|55.52|57.68|55.48|0
1640074880000|2021-12-21 08:21:20|57.62|55.42|57.6|55.4|57.62|55.42|57.6|55.4|0
1640074890000|2021-12-21 08:21:30|57.62|55.42|57.62|55.42|57.62|55.42|57.62|55.42|0
1640074900000|2021-12-21 08:21:40|57.6|55.4|57.58|55.38|57.6|55.4|57.56|55.36|0
1640074910000|2021-12-21 08:21:50|57.62|55.42|57.62|55.42|57.64|55.44|57.62|55.42|0
1640074920000|2021-12-21 08:22:00|57.56|55.36|57.48|55.28|57.56|55.36|57.48|55.28|0
1640074930000|2021-12-21 08:22:10|57.46|55.26|57.45|55.25|57.46|55.26|57.43|55.23|0
1640074940000|2021-12-21 08:22:20|57.43|55.23|57.29|55.09|57.43|55.23|57.29|55.09|0
1640074950000|2021-12-21 08:22:30|57.25|55.05|60.34|58.14|60.42|58.22|57.25|55.05|0
1640074960000|2021-12-21 08:22:40|60.36|58.16|60.38|58.18|60.38|58.18|60.34|58.14|0
1640074970000|2021-12-21 08:22:50|57.67|55.47|57.67|55.47|57.69|55.49|57.67|55.47|0
1640074980000|2021-12-21 08:23:00|57.69|55.49|56.57|54.37|57.69|55.49|56.57|54.37|0
1640074990000|2021-12-21 08:23:10|56.53|54.33|56.51|54.31|56.53|54.33|56.49|54.29|0
1640075000000|2021-12-21 08:23:20|56.53|54.33|56.49|54.29|56.53|54.33|56.49|54.29|0
1640075010000|2021-12-21 08:23:30|56.47|54.27|56.45|54.25|56.47|54.27|56.45|54.25|0
1640075020000|2021-12-21 08:23:40|56.44|54.24|56.45|54.25|56.45|54.25|56.44|54.24|0
1640075030000|2021-12-21 08:23:50|56.42|54.22|56.59|54.39|56.59|54.39|56.42|54.22|0
1640075040000|2021-12-21 08:24:00|56.61|54.41|56.68|54.48|56.68|54.48|56.61|54.41|0
1640075050000|2021-12-21 08:24:10|56.76|54.56|56.72|54.52|56.76|54.56|56.72|54.52|0
1640075060000|2021-12-21 08:24:20|56.76|54.56|56.72|54.52|56.76|54.56|56.72|54.52|0
1640075070000|2021-12-21 08:24:30|56.68|54.48|56.66|54.46|56.68|54.48|56.64|54.44|0
1640075080000|2021-12-21 08:24:40|56.68|54.48|56.72|54.52|56.72|54.52|56.64|54.44|0
1640075090000|2021-12-21 08:24:50|56.68|54.48|56.68|54.48|56.68|54.48|56.61|54.41|0
1640075100000|2021-12-21 08:25:00|56.72|54.52|56.8|54.6|56.8|54.6|56.72|54.52|0
1640075110000|2021-12-21 08:25:10|56.76|54.56|56.76|54.56|56.76|54.56|56.76|54.56|0
1640075120000|2021-12-21 08:25:20|56.8|54.6|56.76|54.56|56.8|54.6|56.76|54.56|0
1640075130000|2021-12-21 08:25:30|56.87|54.67|56.85|54.65|56.89|54.69|56.85|54.65|0
1640075140000|2021-12-21 08:25:40|56.87|54.67|56.95|54.75|56.95|54.75|56.87|54.67|0
1640075150000|2021-12-21 08:25:50|56.99|54.79|57.03|54.83|57.03|54.83|56.99|54.79|0
1640075160000|2021-12-21 08:26:00|57.06|54.86|57.14|54.94|57.18|54.98|57.06|54.86|0
1640075170000|2021-12-21 08:26:10|57.18|54.98|57.14|54.94|57.18|54.98|57.14|54.94|0
1640075180000|2021-12-21 08:26:20|57.12|54.92|57.14|54.94|57.14|54.94|57.12|54.92|0
1640075190000|2021-12-21 08:26:30|57.2|55|57.29|55.09|57.29|55.09|57.2|55|0
1640075200000|2021-12-21 08:26:40|57.33|55.13|57.33|55.13|57.33|55.13|57.33|55.13|0
1640075210000|2021-12-21 08:26:50|57.37|55.17|57.29|55.09|57.37|55.17|57.28|55.08|0
1640075220000|2021-12-21 08:27:00|57.41|55.21|57.29|55.09|57.41|55.21|57.29|55.09|0
1640075230000|2021-12-21 08:27:10|57.26|55.06|57.25|55.05|57.29|55.09|57.25|55.05|0
1640075240000|2021-12-21 08:27:20|57.22|55.02|57.14|54.94|57.22|55.02|57.1|54.9|0
1640075250000|2021-12-21 08:27:30|57.08|54.88|57.06|54.86|57.08|54.88|57.06|54.86|0
1640075260000|2021-12-21 08:27:40|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1640075270000|2021-12-21 08:27:50|57.1|54.9|57.06|54.86|57.1|54.9|57.06|54.86|0
1640075280000|2021-12-21 08:28:00|57.14|54.94|57.14|54.94|57.14|54.94|57.14|54.94|0
1640075290000|2021-12-21 08:28:10|57.16|54.96|57.18|54.98|57.18|54.98|57.16|54.96|0
1640075300000|2021-12-21 08:28:20|57.22|55.02|57.16|54.96|57.22|55.02|57.14|54.94|0
1640075310000|2021-12-21 08:28:30|57.1|54.9|57.22|55.02|57.22|55.02|57.1|54.9|0
1640075320000|2021-12-21 08:28:40|57.18|54.98|57.18|54.98|57.18|54.98|57.16|54.96|0
1640075330000|2021-12-21 08:28:50|57.14|54.94|57.14|54.94|57.16|54.96|57.14|54.94|0
1640075340000|2021-12-21 08:29:00|57.22|55.02|57.22|55.02|57.22|55.02|57.18|54.98|0
1640075350000|2021-12-21 08:29:10|57.29|55.09|57.45|55.25|57.45|55.25|57.29|55.09|0
1640075360000|2021-12-21 08:29:20|57.41|55.21|57.39|55.19|57.41|55.21|57.33|55.13|0
1640075370000|2021-12-21 08:29:30|57.41|55.21|57.41|55.21|57.41|55.21|57.41|55.21|0
1640075380000|2021-12-21 08:29:40|57.45|55.25|57.37|55.17|57.45|55.25|57.37|55.17|0
1640075390000|2021-12-21 08:29:50|57.33|55.13|57.37|55.17|57.37|55.17|57.33|55.13|0
1640075400000|2021-12-21 08:30:00|57.41|55.21|57.45|55.25|57.52|55.32|57.41|55.21|0
1640075410000|2021-12-21 08:30:10|57.48|55.28|57.56|55.36|57.56|55.36|57.48|55.28|0
1640075420000|2021-12-21 08:30:20|57.72|55.52|57.74|55.54|57.75|55.55|57.72|55.52|0
1640075430000|2021-12-21 08:30:30|57.72|55.52|57.87|55.67|57.87|55.67|57.72|55.52|0
1640075440000|2021-12-21 08:30:40|57.83|55.63|57.79|55.59|57.87|55.67|57.79|55.59|0
1640075450000|2021-12-21 08:30:50|57.85|55.65|57.62|55.42|57.85|55.65|57.62|55.42|0
1640075460000|2021-12-21 08:31:00|57.68|55.48|57.72|55.52|57.75|55.55|57.68|55.48|0
1640075470000|2021-12-21 08:31:10|57.7|55.5|57.75|55.55|57.75|55.55|57.7|55.5|0
1640075480000|2021-12-21 08:31:20|57.79|55.59|57.72|55.52|57.79|55.59|57.72|55.52|0
1640075490000|2021-12-21 08:31:30|57.74|55.54|57.81|55.61|57.81|55.61|57.74|55.54|0
1640075500000|2021-12-21 08:31:40|57.83|55.63|57.83|55.63|57.85|55.65|57.79|55.59|0
1640075510000|2021-12-21 08:31:50|57.79|55.59|57.79|55.59|57.79|55.59|57.75|55.55|0
1640075520000|2021-12-21 08:32:00|57.87|55.67|57.91|55.71|57.91|55.71|57.87|55.67|0
1640075530000|2021-12-21 08:32:10|57.89|55.69|57.83|55.63|57.89|55.69|57.83|55.63|0
1640075540000|2021-12-21 08:32:20|57.75|55.55|57.71|55.51|57.77|55.57|57.71|55.51|0
1640075550000|2021-12-21 08:32:30|57.7|55.5|57.73|55.53|57.75|55.55|57.68|55.48|0
1640075560000|2021-12-21 08:32:40|57.75|55.55|57.68|55.48|57.75|55.55|57.68|55.48|0
1640075570000|2021-12-21 08:32:50|57.71|55.51|57.71|55.51|57.71|55.51|57.68|55.48|0
1640075580000|2021-12-21 08:33:00|57.68|55.48|57.71|55.51|57.71|55.51|57.68|55.48|0
1640075590000|2021-12-21 08:33:10|57.79|55.59|57.81|55.61|57.81|55.61|57.79|55.59|0
1640075600000|2021-12-21 08:33:20|57.83|55.63|57.81|55.61|57.83|55.63|57.79|55.59|0
1640075610000|2021-12-21 08:33:30|57.79|55.59|57.75|55.55|57.79|55.59|57.75|55.55|0
1640075620000|2021-12-21 08:33:40|57.68|55.48|57.56|55.36|57.68|55.48|57.56|55.36|0
1640075630000|2021-12-21 08:33:50|58.59|56.39|58.57|56.37|58.59|56.39|58.57|56.37|0
1640075640000|2021-12-21 08:34:00|58.59|56.39|58.59|56.39|58.63|56.43|58.59|56.39|0
1640075650000|2021-12-21 08:34:10|58.57|56.37|58.49|56.29|58.57|56.37|58.49|56.29|0
1640075660000|2021-12-21 08:34:20|58.51|56.31|58.43|56.23|58.51|56.31|58.43|56.23|0
1640075670000|2021-12-21 08:34:30|58.47|56.27|57.96|55.76|58.51|56.31|57.96|55.76|0
1640075680000|2021-12-21 08:34:40|57.56|55.36|57.56|55.36|57.6|55.4|57.56|55.36|0
1640075690000|2021-12-21 08:34:50|57.6|55.4|57.6|55.4|57.6|55.4|57.56|55.36|0
1640075700000|2021-12-21 08:35:00|57.58|55.38|57.56|55.36|57.6|55.4|57.56|55.36|0
1640075710000|2021-12-21 08:35:10|57.55|55.35|57.6|55.4|57.6|55.4|57.55|55.35|0
1640075720000|2021-12-21 08:35:20|57.58|55.38|57.52|55.32|57.58|55.38|57.52|55.32|0
1640075730000|2021-12-21 08:35:30|57.45|55.25|57.41|55.21|57.45|55.25|57.41|55.21|0
1640075740000|2021-12-21 08:35:40|57.37|55.17|57.37|55.17|57.37|55.17|57.35|55.15|0
1640075750000|2021-12-21 08:35:50|57.35|55.15|57.35|55.15|57.37|55.17|57.35|55.15|0
1640075760000|2021-12-21 08:36:00|57.37|55.17|57.41|55.21|57.41|55.21|57.37|55.17|0
1640075770000|2021-12-21 08:36:10|57.39|55.19|57.39|55.19|57.39|55.19|57.39|55.19|0
1640075780000|2021-12-21 08:36:20|57.41|55.21|57.39|55.19|57.41|55.21|57.39|55.19|0
1640075790000|2021-12-21 08:36:30|57.37|55.17|57.41|55.21|57.41|55.21|57.37|55.17|0
1640075800000|2021-12-21 08:36:40|57.45|55.25|57.54|55.34|57.56|55.36|57.45|55.25|0
1640075810000|2021-12-21 08:36:50|57.56|55.36|57.49|55.29|57.56|55.36|57.49|55.29|0
1640075820000|2021-12-21 08:37:00|57.39|55.19|57.43|55.23|57.43|55.23|57.37|55.17|0
1640075830000|2021-12-21 08:37:10|57.41|55.21|57.39|55.19|57.41|55.21|57.39|55.19|0
1640075840000|2021-12-21 08:37:20|57.35|55.15|57.33|55.13|57.35|55.15|57.33|55.13|0
1640075850000|2021-12-21 08:37:30|57.35|55.15|57.27|55.07|57.35|55.15|57.27|55.07|0
1640075860000|2021-12-21 08:37:40|57.29|55.09|57.25|55.05|57.29|55.09|57.25|55.05|0
1640075870000|2021-12-21 08:37:50|57.29|55.09|57.45|55.25|57.45|55.25|57.29|55.09|0
1640075880000|2021-12-21 08:38:00|57.41|55.21|57.45|55.25|57.45|55.25|57.41|55.21|0
1640075890000|2021-12-21 08:38:10|57.47|55.27|57.45|55.25|57.47|55.27|57.43|55.23|0
1640075900000|2021-12-21 08:38:20|57.33|55.13|57.33|55.13|57.33|55.13|57.27|55.07|0
1640075910000|2021-12-21 08:38:30|57.29|55.09|57.37|55.17|57.37|55.17|57.29|55.09|0
1640075920000|2021-12-21 08:38:40|57.33|55.13|57.31|55.11|57.33|55.13|57.29|55.09|0
1640075930000|2021-12-21 08:38:50|57.25|55.05|57.18|54.98|57.25|55.05|57.18|54.98|0
1640075940000|2021-12-21 08:39:00|57.21|55.01|57.18|54.98|57.21|55.01|57.18|54.98|0
1640075950000|2021-12-21 08:39:10|57.14|54.94|57.25|55.05|57.25|55.05|57.14|54.94|0
1640075960000|2021-12-21 08:39:20|57.18|54.98|57.16|54.96|57.18|54.98|57.16|54.96|0
1640075970000|2021-12-21 08:39:30|57.14|54.94|57.14|54.94|57.21|55.01|57.14|54.94|0
1640075980000|2021-12-21 08:39:40|57.18|54.98|57.06|54.86|57.18|54.98|57.06|54.86|0
1640075990000|2021-12-21 08:39:50|57|54.8|56.98|54.78|57|54.8|56.98|54.78|0
1640076000000|2021-12-21 08:40:00|57.02|54.82|57.06|54.86|57.06|54.86|57.02|54.82|0
1640076010000|2021-12-21 08:40:10|57.02|54.82|57.02|54.82|57.02|54.82|57.02|54.82|0
1640076020000|2021-12-21 08:40:20|56.95|54.75|56.91|54.71|56.95|54.75|56.91|54.71|0
1640076030000|2021-12-21 08:40:30|56.98|54.78|56.98|54.78|56.98|54.78|56.98|54.78|0
1640076040000|2021-12-21 08:40:40|57|54.8|56.98|54.78|57|54.8|56.95|54.75|0
1640076050000|2021-12-21 08:40:50|57.02|54.82|57|54.8|57.02|54.82|57|54.8|0
1640076060000|2021-12-21 08:41:00|57.14|54.94|57.06|54.86|57.14|54.94|57.06|54.86|0
1640076070000|2021-12-21 08:41:10|57.08|54.88|57.1|54.9|57.1|54.9|57.08|54.88|0
1640076080000|2021-12-21 08:41:20|57.18|54.98|57.18|54.98|57.18|54.98|57.14|54.94|0
1640076090000|2021-12-21 08:41:30|57.1|54.9|57.17|54.97|57.17|54.97|57.1|54.9|0
1640076120000|2021-12-21 08:42:00|57.21|55.01|57.14|54.94|57.21|55.01|57.14|54.94|0
1640076130000|2021-12-21 08:42:10|57.1|54.9|57.02|54.82|57.1|54.9|57.02|54.82|0
1640076140000|2021-12-21 08:42:20|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1640076150000|2021-12-21 08:42:30|57.1|54.9|57.12|54.92|57.12|54.92|57.08|54.88|0
1640076160000|2021-12-21 08:42:40|57.14|54.94|57.06|54.86|57.14|54.94|57.06|54.86|0
1640076170000|2021-12-21 08:42:50|57.1|54.9|57.25|55.05|57.25|55.05|57.1|54.9|0
1640076180000|2021-12-21 08:43:00|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1640076190000|2021-12-21 08:43:10|57.25|55.05|57.17|54.97|57.25|55.05|57.17|54.97|0
1640076200000|2021-12-21 08:43:20|57.1|54.9|57.21|55.01|57.21|55.01|57.1|54.9|0
1640076210000|2021-12-21 08:43:30|57.1|54.9|57.02|54.82|57.1|54.9|57.02|54.82|0
1640076220000|2021-12-21 08:43:40|57.06|54.86|57.02|54.82|57.06|54.86|57.02|54.82|0
1640076230000|2021-12-21 08:43:50|57.04|54.84|57.02|54.82|57.04|54.84|57.02|54.82|0
1640076240000|2021-12-21 08:44:00|57.06|54.86|57.06|54.86|57.1|54.9|57.06|54.86|0
1640076250000|2021-12-21 08:44:10|56.98|54.78|57.06|54.86|57.06|54.86|56.98|54.78|0
1640076260000|2021-12-21 08:44:20|57|54.8|56.98|54.78|57.02|54.82|56.98|54.78|0
1640076270000|2021-12-21 08:44:30|56.94|54.74|56.87|54.67|56.94|54.74|56.83|54.63|0
1640076280000|2021-12-21 08:44:40|56.91|54.71|56.91|54.71|56.94|54.74|56.91|54.71|0
1640076290000|2021-12-21 08:44:50|56.9|54.7|56.87|54.67|56.9|54.7|56.87|54.67|0
1640076300000|2021-12-21 08:45:00|56.9|54.7|56.87|54.67|56.9|54.7|56.87|54.67|0
1640076310000|2021-12-21 08:45:10|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1640076320000|2021-12-21 08:45:20|56.87|54.67|56.87|54.67|56.87|54.67|56.83|54.63|0
1640076330000|2021-12-21 08:45:30|56.83|54.63|56.87|54.67|56.87|54.67|56.83|54.63|0
1640076340000|2021-12-21 08:45:40|56.94|54.74|56.98|54.78|56.98|54.78|56.94|54.74|0
1640076350000|2021-12-21 08:45:50|56.94|54.74|56.89|54.69|56.94|54.74|56.89|54.69|0
1640076360000|2021-12-21 08:46:00|56.9|54.7|56.83|54.63|56.9|54.7|56.83|54.63|0
1640076370000|2021-12-21 08:46:10|56.79|54.59|56.83|54.63|56.83|54.63|56.79|54.59|0
1640076380000|2021-12-21 08:46:20|56.85|54.65|56.77|54.57|56.92|54.72|56.77|54.57|0
1640076390000|2021-12-21 08:46:30|56.75|54.55|56.75|54.55|56.75|54.55|56.71|54.51|0
1640076400000|2021-12-21 08:46:40|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1640076410000|2021-12-21 08:46:50|56.75|54.55|56.77|54.57|56.79|54.59|56.75|54.55|0
1640076420000|2021-12-21 08:47:00|56.75|54.55|56.79|54.59|56.83|54.63|56.75|54.55|0
1640076430000|2021-12-21 08:47:10|56.83|54.63|56.83|54.63|56.85|54.65|56.83|54.63|0
1640076440000|2021-12-21 08:47:20|56.87|54.67|56.9|54.7|56.9|54.7|56.83|54.63|0
1640076450000|2021-12-21 08:47:30|56.94|54.74|56.98|54.78|56.98|54.78|56.92|54.72|0
1640076460000|2021-12-21 08:47:40|56.94|54.74|56.96|54.76|56.98|54.78|56.94|54.74|0
1640076470000|2021-12-21 08:47:50|56.98|54.78|56.86|54.66|56.98|54.78|56.86|54.66|0
1640076480000|2021-12-21 08:48:00|56.83|54.63|56.79|54.59|56.83|54.63|56.77|54.57|0
1640076490000|2021-12-21 08:48:10|56.81|54.61|56.75|54.55|56.83|54.63|56.75|54.55|0
1640076500000|2021-12-21 08:48:20|56.67|54.47|56.6|54.4|56.67|54.47|56.6|54.4|0
1640076510000|2021-12-21 08:48:30|56.64|54.44|56.64|54.44|56.66|54.46|56.64|54.44|0
1640076520000|2021-12-21 08:48:40|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1640076530000|2021-12-21 08:48:50|56.6|54.4|56.54|54.34|56.6|54.4|56.52|54.32|0
1640076540000|2021-12-21 08:49:00|56.56|54.36|56.52|54.32|56.56|54.36|56.52|54.32|0
1640076550000|2021-12-21 08:49:10|56.64|54.44|56.64|54.44|56.64|54.44|56.64|54.44|0
1640076560000|2021-12-21 08:49:20|56.71|54.51|56.71|54.51|56.71|54.51|56.71|54.51|0
1640076570000|2021-12-21 08:49:30|56.75|54.55|56.79|54.59|56.79|54.59|56.75|54.55|0
1640076580000|2021-12-21 08:49:40|56.83|54.63|56.79|54.59|56.85|54.65|56.79|54.59|0
1640076590000|2021-12-21 08:49:50|56.83|54.63|56.83|54.63|56.83|54.63|56.83|54.63|0
1640076600000|2021-12-21 08:50:00|56.81|54.61|56.83|54.63|56.83|54.63|56.79|54.59|0
1640076620000|2021-12-21 08:50:20|56.86|54.66|56.86|54.66|56.86|54.66|56.83|54.63|0
1640076630000|2021-12-21 08:50:30|56.83|54.63|56.75|54.55|56.83|54.63|56.75|54.55|0
1640076640000|2021-12-21 08:50:40|56.86|54.66|56.86|54.66|56.9|54.7|56.86|54.66|0
1640076650000|2021-12-21 08:50:50|56.82|54.62|56.82|54.62|56.82|54.62|56.82|54.62|0
1640076660000|2021-12-21 08:51:00|56.81|54.61|56.75|54.55|56.81|54.61|56.75|54.55|0
1640076670000|2021-12-21 08:51:10|56.71|54.51|56.71|54.51|56.75|54.55|56.71|54.51|0
1640076680000|2021-12-21 08:51:20|56.73|54.53|56.75|54.55|56.75|54.55|56.73|54.53|0
1640076690000|2021-12-21 08:51:30|56.73|54.53|56.69|54.49|56.73|54.53|56.67|54.47|0
1640076700000|2021-12-21 08:51:40|56.65|54.45|56.69|54.49|56.69|54.49|56.65|54.45|0
1640076710000|2021-12-21 08:51:50|56.67|54.47|56.67|54.47|56.69|54.49|56.67|54.47|0
1640076720000|2021-12-21 08:52:00|56.6|54.4|56.52|54.32|56.6|54.4|56.52|54.32|0
1640076730000|2021-12-21 08:52:10|56.56|54.36|56.63|54.43|56.63|54.43|56.56|54.36|0
1640076740000|2021-12-21 08:52:20|56.6|54.4|56.63|54.43|56.63|54.43|56.6|54.4|0
1640076750000|2021-12-21 08:52:30|56.6|54.4|56.63|54.43|56.63|54.43|56.6|54.4|0
1640076760000|2021-12-21 08:52:40|56.67|54.47|56.63|54.43|56.67|54.47|56.63|54.43|0
1640076770000|2021-12-21 08:52:50|56.67|54.47|56.6|54.4|56.67|54.47|56.6|54.4|0
1640076780000|2021-12-21 08:53:00|56.63|54.43|56.6|54.4|56.63|54.43|56.6|54.4|0
1640076790000|2021-12-21 08:53:10|56.61|54.41|56.59|54.39|56.63|54.43|56.58|54.38|0
1640076800000|2021-12-21 08:53:20|56.54|54.34|56.59|54.39|56.59|54.39|56.54|54.34|0
1640076810000|2021-12-21 08:53:30|56.56|54.36|56.59|54.39|56.59|54.39|56.56|54.36|0
1640076820000|2021-12-21 08:53:40|56.56|54.36|56.56|54.36|56.56|54.36|56.54|54.34|0
1640076830000|2021-12-21 08:53:50|56.59|54.39|56.63|54.43|56.63|54.43|56.59|54.39|0
1640076840000|2021-12-21 08:54:00|56.65|54.45|56.78|54.58|56.78|54.58|56.65|54.45|0
1640076850000|2021-12-21 08:54:10|56.75|54.55|56.67|54.47|56.75|54.55|56.67|54.47|0
1640076860000|2021-12-21 08:54:20|56.77|54.57|56.78|54.58|56.78|54.58|56.75|54.55|0
1640076870000|2021-12-21 08:54:30|56.77|54.57|56.78|54.58|56.78|54.58|56.77|54.57|0
1640076880000|2021-12-21 08:54:40|56.73|54.53|56.73|54.53|56.75|54.55|56.73|54.53|0
1640076890000|2021-12-21 08:54:50|56.75|54.55|56.77|54.57|56.77|54.57|56.73|54.53|0
1640076900000|2021-12-21 08:55:00|56.78|54.58|56.75|54.55|56.78|54.58|56.71|54.51|0
1640076910000|2021-12-21 08:55:10|56.73|54.53|56.73|54.53|56.73|54.53|56.73|54.53|0
1640076920000|2021-12-21 08:55:20|56.71|54.51|56.77|54.57|56.77|54.57|56.71|54.51|0
1640076930000|2021-12-21 08:55:30|56.71|54.51|56.69|54.49|56.71|54.51|56.63|54.43|0
1640076940000|2021-12-21 08:55:40|56.67|54.47|56.63|54.43|56.67|54.47|56.63|54.43|0
1640076950000|2021-12-21 08:55:50|56.67|54.47|56.69|54.49|56.69|54.49|56.67|54.47|0
1640076960000|2021-12-21 08:56:00|56.71|54.51|56.71|54.51|56.71|54.51|56.67|54.47|0
1640076970000|2021-12-21 08:56:10|56.69|54.49|56.67|54.47|56.75|54.55|56.67|54.47|0
1640076980000|2021-12-21 08:56:20|56.69|54.49|56.65|54.45|56.69|54.49|56.65|54.45|0
1640076990000|2021-12-21 08:56:30|56.71|54.51|56.71|54.51|56.75|54.55|56.71|54.51|0
1640077000000|2021-12-21 08:56:40|56.67|54.47|56.59|54.39|56.67|54.47|56.59|54.39|0
1640077010000|2021-12-21 08:56:50|56.61|54.41|56.67|54.47|56.67|54.47|56.61|54.41|0
1640077020000|2021-12-21 08:57:00|56.71|54.51|56.69|54.49|56.71|54.51|56.69|54.49|0
1640077030000|2021-12-21 08:57:10|56.67|54.47|56.69|54.49|56.69|54.49|56.63|54.43|0
1640077040000|2021-12-21 08:57:20|56.71|54.51|56.78|54.58|56.78|54.58|56.71|54.51|0
1640077050000|2021-12-21 08:57:30|56.84|54.64|56.82|54.62|56.84|54.64|56.82|54.62|0
1640077060000|2021-12-21 08:57:40|56.84|54.64|56.86|54.66|56.86|54.66|56.84|54.64|0
1640077070000|2021-12-21 08:57:50|56.82|54.62|56.88|54.68|56.88|54.68|56.82|54.62|0
1640077080000|2021-12-21 08:58:00|56.9|54.7|56.74|54.54|56.9|54.7|56.74|54.54|0
1640077090000|2021-12-21 08:58:10|56.71|54.51|56.63|54.43|56.71|54.51|56.63|54.43|0
1640077100000|2021-12-21 08:58:20|56.61|54.41|56.59|54.39|56.63|54.43|56.59|54.39|0
1640077110000|2021-12-21 08:58:30|56.57|54.37|56.59|54.39|56.65|54.45|56.57|54.37|0
1640077120000|2021-12-21 08:58:40|56.55|54.35|56.57|54.37|56.59|54.39|56.55|54.35|0
1640077130000|2021-12-21 08:58:50|56.55|54.35|56.57|54.37|56.61|54.41|56.55|54.35|0
1640077140000|2021-12-21 08:59:00|56.61|54.41|56.61|54.41|56.61|54.41|56.59|54.39|0
1640077150000|2021-12-21 08:59:10|56.59|54.39|56.55|54.35|56.59|54.39|56.55|54.35|0
1640077160000|2021-12-21 08:59:20|56.52|54.32|56.55|54.35|56.55|54.35|56.52|54.32|0
1640077170000|2021-12-21 08:59:30|56.59|54.39|56.53|54.33|56.59|54.39|56.53|54.33|0
1640077180000|2021-12-21 08:59:40|56.57|54.37|56.48|54.28|56.57|54.37|56.48|54.28|0
1640077190000|2021-12-21 08:59:50|56.51|54.31|56.55|54.35|56.55|54.35|56.51|54.31|0
1640077200000|2021-12-21 09:00:00|56.59|54.39|56.7|54.5|56.7|54.5|56.59|54.39|0
1640077210000|2021-12-21 09:00:10|56.67|54.47|56.59|54.39|56.67|54.47|56.55|54.35|0
1640077220000|2021-12-21 09:00:20|56.67|54.47|56.59|54.39|56.67|54.47|56.59|54.39|0
1640077230000|2021-12-21 09:00:30|56.55|54.35|56.55|54.35|56.55|54.35|56.55|54.35|0
1640077240000|2021-12-21 09:00:40|56.59|54.39|56.63|54.43|56.67|54.47|56.59|54.39|0
1640077250000|2021-12-21 09:00:50|56.74|54.54|56.74|54.54|56.74|54.54|56.74|54.54|0
1640077260000|2021-12-21 09:01:00|56.67|54.47|56.55|54.35|56.67|54.47|56.55|54.35|0
1640077270000|2021-12-21 09:01:10|56.59|54.39|56.63|54.43|56.63|54.43|56.59|54.39|0
1640077280000|2021-12-21 09:01:20|56.67|54.47|56.7|54.5|56.7|54.5|56.67|54.47|0
1640077290000|2021-12-21 09:01:30|56.72|54.52|56.78|54.58|56.78|54.58|56.72|54.52|0
1640077300000|2021-12-21 09:01:40|56.82|54.62|56.76|54.56|56.82|54.62|56.76|54.56|0
1640077310000|2021-12-21 09:01:50|56.78|54.58|56.74|54.54|56.78|54.58|56.74|54.54|0
1640077320000|2021-12-21 09:02:00|56.78|54.58|56.93|54.73|56.93|54.73|56.78|54.58|0
1640077330000|2021-12-21 09:02:10|56.91|54.71|56.93|54.73|56.93|54.73|56.91|54.71|0
1640077340000|2021-12-21 09:02:20|57.01|54.81|57.09|54.89|57.09|54.89|57.01|54.81|0
1640077350000|2021-12-21 09:02:30|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1640077360000|2021-12-21 09:02:40|56.97|54.77|56.97|54.77|57.01|54.81|56.97|54.77|0
1640077370000|2021-12-21 09:02:50|56.99|54.79|56.99|54.79|57.01|54.81|56.99|54.79|0
1640077380000|2021-12-21 09:03:00|56.97|54.77|56.89|54.69|56.97|54.77|56.89|54.69|0
1640077390000|2021-12-21 09:03:10|56.93|54.73|56.95|54.75|56.95|54.75|56.93|54.73|0
1640077400000|2021-12-21 09:03:20|56.89|54.69|56.82|54.62|56.89|54.69|56.82|54.62|0
1640077410000|2021-12-21 09:03:30|56.8|54.6|56.82|54.62|56.82|54.62|56.8|54.6|0
1640077420000|2021-12-21 09:03:40|56.86|54.66|56.89|54.69|56.89|54.69|56.86|54.66|0
1640077430000|2021-12-21 09:03:50|56.86|54.66|56.89|54.69|56.89|54.69|56.86|54.66|0
1640077440000|2021-12-21 09:04:00|57.01|54.81|56.97|54.77|57.01|54.81|56.97|54.77|0
1640077450000|2021-12-21 09:04:10|56.93|54.73|57.01|54.81|57.01|54.81|56.93|54.73|0
1640077460000|2021-12-21 09:04:20|56.93|54.73|56.89|54.69|56.93|54.73|56.89|54.69|0
1640077470000|2021-12-21 09:04:30|56.91|54.71|56.89|54.69|56.97|54.77|56.89|54.69|0
1640077480000|2021-12-21 09:04:40|56.84|54.64|56.85|54.65|56.85|54.65|56.84|54.64|0
1640077490000|2021-12-21 09:04:50|56.87|54.67|56.82|54.62|56.87|54.67|56.82|54.62|0
1640077500000|2021-12-21 09:05:00|56.7|54.5|56.74|54.54|56.74|54.54|56.7|54.5|0
1640077510000|2021-12-21 09:05:10|56.76|54.56|56.7|54.5|56.76|54.56|56.7|54.5|0
1640077520000|2021-12-21 09:05:20|56.66|54.46|56.7|54.5|56.7|54.5|56.66|54.46|0
1640077530000|2021-12-21 09:05:30|56.66|54.46|56.59|54.39|56.66|54.46|56.59|54.39|0
1640077540000|2021-12-21 09:05:40|56.55|54.35|56.44|54.24|56.57|54.37|56.44|54.24|0
1640077550000|2021-12-21 09:05:50|56.36|54.16|56.32|54.12|56.36|54.16|56.32|54.12|0
1640077560000|2021-12-21 09:06:00|56.36|54.16|56.36|54.16|56.36|54.16|56.36|54.16|0
1640077570000|2021-12-21 09:06:10|56.44|54.24|56.36|54.16|56.44|54.24|56.36|54.16|0
1640077580000|2021-12-21 09:06:20|56.44|54.24|56.42|54.22|56.44|54.24|56.42|54.22|0
1640077590000|2021-12-21 09:06:30|56.43|54.23|56.51|54.31|56.51|54.31|56.43|54.23|0
1640077600000|2021-12-21 09:06:40|56.55|54.35|56.51|54.31|56.55|54.35|56.51|54.31|0
1640077610000|2021-12-21 09:06:50|56.47|54.27|56.51|54.31|56.53|54.33|56.47|54.27|0
1640077620000|2021-12-21 09:07:00|56.59|54.39|56.57|54.37|56.59|54.39|56.57|54.37|0
1640077630000|2021-12-21 09:07:10|56.43|54.23|56.47|54.27|56.47|54.27|56.43|54.23|0
1640077640000|2021-12-21 09:07:20|56.43|54.23|56.55|54.35|56.55|54.35|56.43|54.23|0
1640077650000|2021-12-21 09:07:30|56.51|54.31|56.47|54.27|56.51|54.31|56.47|54.27|0
1640077660000|2021-12-21 09:07:40|56.49|54.29|56.47|54.27|56.49|54.29|56.47|54.27|0
1640077670000|2021-12-21 09:07:50|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1640077680000|2021-12-21 09:08:00|56.45|54.25|56.47|54.27|56.49|54.29|56.45|54.25|0
1640077690000|2021-12-21 09:08:10|56.4|54.2|56.43|54.23|56.43|54.23|56.4|54.2|0
1640077700000|2021-12-21 09:08:20|56.4|54.2|56.21|54.01|56.4|54.2|56.21|54.01|0
1640077710000|2021-12-21 09:08:30|56.17|53.97|56.17|53.97|56.17|53.97|56.13|53.93|0
1640077720000|2021-12-21 09:08:40|56.21|54.01|56.17|53.97|56.21|54.01|56.17|53.97|0
1640077730000|2021-12-21 09:08:50|56.21|54.01|56.28|54.08|56.28|54.08|56.21|54.01|0
1640077740000|2021-12-21 09:09:00|56.19|53.99|56.24|54.04|56.24|54.04|56.19|53.99|0
1640077750000|2021-12-21 09:09:10|56.21|54.01|56.21|54.01|56.24|54.04|56.21|54.01|0
1640077760000|2021-12-21 09:09:20|56.17|53.97|56.11|53.91|56.17|53.97|56.11|53.91|0
1640077770000|2021-12-21 09:09:30|56.09|53.89|56.09|53.89|56.09|53.89|56.05|53.85|0
1640077780000|2021-12-21 09:09:40|56.05|53.85|56.13|53.93|56.13|53.93|56.05|53.85|0
1640077790000|2021-12-21 09:09:50|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1640077800000|2021-12-21 09:10:00|56.13|53.93|56.13|53.93|56.17|53.97|56.13|53.93|0
1640077810000|2021-12-21 09:10:10|56.05|53.85|56.05|53.85|56.05|53.85|56.05|53.85|0
1640077820000|2021-12-21 09:10:20|56.09|53.89|56.13|53.93|56.13|53.93|56.09|53.89|0
1640077830000|2021-12-21 09:10:30|56.21|54.01|56.05|53.85|56.21|54.01|56.05|53.85|0
1640077840000|2021-12-21 09:10:40|56.07|53.87|56.05|53.85|56.07|53.87|56.05|53.85|0
1640077850000|2021-12-21 09:10:50|56.04|53.84|55.98|53.78|56.04|53.84|55.98|53.78|0
1640077860000|2021-12-21 09:11:00|55.94|53.74|55.98|53.78|55.98|53.78|55.94|53.74|0
1640077870000|2021-12-21 09:11:10|55.94|53.74|55.98|53.78|55.98|53.78|55.94|53.74|0
1640077880000|2021-12-21 09:11:20|55.94|53.74|55.98|53.78|55.98|53.78|55.94|53.74|0
1640077890000|2021-12-21 09:11:30|55.94|53.74|55.98|53.78|55.98|53.78|55.94|53.74|0
1640077900000|2021-12-21 09:11:40|56.02|53.82|56.02|53.82|56.02|53.82|56.02|53.82|0
1640077910000|2021-12-21 09:11:50|55.98|53.78|55.9|53.7|55.98|53.78|55.9|53.7|0
1640077920000|2021-12-21 09:12:00|55.98|53.78|55.94|53.74|55.98|53.78|55.94|53.74|0
1640077930000|2021-12-21 09:12:10|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1640077940000|2021-12-21 09:12:20|55.87|53.67|55.9|53.7|55.9|53.7|55.87|53.67|0
1640077950000|2021-12-21 09:12:30|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1640077960000|2021-12-21 09:12:40|55.9|53.7|55.88|53.68|55.9|53.7|55.88|53.68|0
1640077970000|2021-12-21 09:12:50|55.9|53.7|55.83|53.63|55.9|53.7|55.83|53.63|0
1640077980000|2021-12-21 09:13:00|55.86|53.66|55.86|53.66|55.86|53.66|55.85|53.65|0
1640077990000|2021-12-21 09:13:10|55.83|53.63|55.83|53.63|55.83|53.63|55.83|53.63|0
1640078000000|2021-12-21 09:13:20|55.79|53.59|55.83|53.63|55.83|53.63|55.79|53.59|0
1640078010000|2021-12-21 09:13:30|55.81|53.61|55.79|53.59|55.81|53.61|55.79|53.59|0
1640078020000|2021-12-21 09:13:40|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1640078030000|2021-12-21 09:13:50|55.79|53.59|55.75|53.55|55.79|53.59|55.71|53.51|0
1640078040000|2021-12-21 09:14:00|55.71|53.51|55.75|53.55|55.75|53.55|55.71|53.51|0
1640078050000|2021-12-21 09:14:10|55.79|53.59|55.79|53.59|55.81|53.61|55.79|53.59|0
1640078060000|2021-12-21 09:14:20|55.75|53.55|55.75|53.55|55.75|53.55|55.71|53.51|0
1640078070000|2021-12-21 09:14:30|55.73|53.53|55.73|53.53|55.73|53.53|55.71|53.51|0
1640078080000|2021-12-21 09:14:40|55.75|53.55|55.79|53.59|55.79|53.59|55.75|53.55|0
1640078090000|2021-12-21 09:14:50|55.83|53.63|55.79|53.59|55.83|53.63|55.79|53.59|0
1640078100000|2021-12-21 09:15:00|55.83|53.63|55.75|53.55|55.83|53.63|55.75|53.55|0
1640078110000|2021-12-21 09:15:10|55.79|53.59|55.77|53.57|55.79|53.59|55.77|53.57|0
1640078120000|2021-12-21 09:15:20|55.79|53.59|55.83|53.63|55.83|53.63|55.79|53.59|0
1640078130000|2021-12-21 09:15:30|55.88|53.68|55.88|53.68|55.88|53.68|55.86|53.66|0
1640078140000|2021-12-21 09:15:40|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1640078150000|2021-12-21 09:15:50|55.88|53.68|55.9|53.7|55.9|53.7|55.88|53.68|0
1640078160000|2021-12-21 09:16:00|55.86|53.66|55.9|53.7|55.94|53.74|55.86|53.66|0
1640078170000|2021-12-21 09:16:10|55.83|53.63|55.84|53.64|55.84|53.64|55.83|53.63|0
1640078180000|2021-12-21 09:16:20|55.83|53.63|55.71|53.51|55.83|53.63|55.71|53.51|0
1640078190000|2021-12-21 09:16:30|55.75|53.55|55.75|53.55|55.75|53.55|55.75|53.55|0
1640078200000|2021-12-21 09:16:40|55.71|53.51|55.71|53.51|55.73|53.53|55.67|53.47|0
1640078210000|2021-12-21 09:16:50|55.75|53.55|55.71|53.51|55.75|53.55|55.71|53.51|0
1640078220000|2021-12-21 09:17:00|55.75|53.55|55.86|53.66|55.86|53.66|55.75|53.55|0
1640078230000|2021-12-21 09:17:10|55.84|53.64|55.86|53.66|55.86|53.66|55.84|53.64|0
1640078240000|2021-12-21 09:17:20|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1640078250000|2021-12-21 09:17:30|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1640078260000|2021-12-21 09:17:40|55.9|53.7|55.81|53.61|55.9|53.7|55.81|53.61|0
1640078270000|2021-12-21 09:17:50|55.79|53.59|55.86|53.66|55.86|53.66|55.79|53.59|0
1640078280000|2021-12-21 09:18:00|55.92|53.72|55.9|53.7|55.92|53.72|55.9|53.7|0
1640078300000|2021-12-21 09:18:20|55.86|53.66|55.92|53.72|55.92|53.72|55.86|53.66|0
1640078310000|2021-12-21 09:18:30|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1640078320000|2021-12-21 09:18:40|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1640078330000|2021-12-21 09:18:50|55.86|53.66|55.82|53.62|55.86|53.66|55.82|53.62|0
1640078340000|2021-12-21 09:19:00|55.84|53.64|55.79|53.59|55.84|53.64|55.79|53.59|0
1640078350000|2021-12-21 09:19:10|55.84|53.64|55.82|53.62|55.84|53.64|55.82|53.62|0
1640078370000|2021-12-21 09:19:30|55.86|53.66|55.86|53.66|55.86|53.66|55.86|53.66|0
1640078380000|2021-12-21 09:19:40|55.82|53.62|55.79|53.59|55.86|53.66|55.79|53.59|0
1640078390000|2021-12-21 09:19:50|55.8|53.6|55.79|53.59|55.8|53.6|55.79|53.59|0
1640078400000|2021-12-21 09:20:00|55.86|53.66|55.9|53.7|55.9|53.7|55.86|53.66|0
1640078410000|2021-12-21 09:20:10|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1640078420000|2021-12-21 09:20:20|56.01|53.81|56.07|53.87|56.07|53.87|56.01|53.81|0
1640078430000|2021-12-21 09:20:30|56.05|53.85|56.01|53.81|56.05|53.85|56.01|53.81|0
1640078440000|2021-12-21 09:20:40|55.99|53.79|56.01|53.81|56.01|53.81|55.97|53.77|0
1640078450000|2021-12-21 09:20:50|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1640078460000|2021-12-21 09:21:00|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1640078470000|2021-12-21 09:21:10|56.03|53.83|56.05|53.85|56.09|53.89|56.03|53.83|0
1640078480000|2021-12-21 09:21:20|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1640078490000|2021-12-21 09:21:30|55.99|53.79|56.01|53.81|56.01|53.81|55.99|53.79|0
1640078500000|2021-12-21 09:21:40|55.97|53.77|55.86|53.66|55.99|53.79|55.86|53.66|0
1640078520000|2021-12-21 09:22:00|55.9|53.7|55.97|53.77|55.97|53.77|55.9|53.7|0
1640078530000|2021-12-21 09:22:10|55.95|53.75|55.99|53.79|56.01|53.81|55.93|53.73|0
1640078540000|2021-12-21 09:22:20|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1640078550000|2021-12-21 09:22:30|55.97|53.77|55.99|53.79|55.99|53.79|55.93|53.73|0
1640078560000|2021-12-21 09:22:40|55.97|53.77|55.93|53.73|55.97|53.77|55.93|53.73|0
1640078570000|2021-12-21 09:22:50|55.86|53.66|55.88|53.68|55.88|53.68|55.86|53.66|0
1640078580000|2021-12-21 09:23:00|55.9|53.7|55.95|53.75|55.95|53.75|55.9|53.7|0
1640078590000|2021-12-21 09:23:10|55.97|53.77|55.92|53.72|55.97|53.77|55.92|53.72|0
1640078600000|2021-12-21 09:23:20|55.95|53.75|56.01|53.81|56.01|53.81|55.93|53.73|0
1640078610000|2021-12-21 09:23:30|55.93|53.73|55.93|53.73|55.93|53.73|55.92|53.72|0
1640078620000|2021-12-21 09:23:40|55.92|53.72|55.95|53.75|55.95|53.75|55.92|53.72|0
1640078630000|2021-12-21 09:23:50|55.93|53.73|55.92|53.72|55.93|53.73|55.9|53.7|0
1640078640000|2021-12-21 09:24:00|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1640078650000|2021-12-21 09:24:10|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1640078660000|2021-12-21 09:24:20|56.05|53.85|55.97|53.77|56.05|53.85|55.97|53.77|0
1640078680000|2021-12-21 09:24:40|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1640078690000|2021-12-21 09:24:50|56.01|53.81|56.01|53.81|56.01|53.81|56.01|53.81|0
1640078700000|2021-12-21 09:25:00|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1640078710000|2021-12-21 09:25:10|55.93|53.73|55.97|53.77|55.97|53.77|55.93|53.73|0
1640078720000|2021-12-21 09:25:20|55.89|53.69|55.89|53.69|55.91|53.71|55.89|53.69|0
1640078730000|2021-12-21 09:25:30|55.91|53.71|55.95|53.75|55.97|53.77|55.91|53.71|0
1640078740000|2021-12-21 09:25:40|55.93|53.73|55.93|53.73|55.93|53.73|55.93|53.73|0
1640078760000|2021-12-21 09:26:00|55.97|53.77|55.99|53.79|56.01|53.81|55.97|53.77|0
1640078770000|2021-12-21 09:26:10|55.97|53.77|55.97|53.77|55.97|53.77|55.97|53.77|0
1640078780000|2021-12-21 09:26:20|55.95|53.75|55.89|53.69|55.95|53.75|55.89|53.69|0
1640078790000|2021-12-21 09:26:30|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1640078800000|2021-12-21 09:26:40|55.86|53.66|55.82|53.62|55.86|53.66|55.82|53.62|0
1640078810000|2021-12-21 09:26:50|55.76|53.56|55.82|53.62|55.82|53.62|55.76|53.56|0
1640078820000|2021-12-21 09:27:00|55.86|53.66|55.88|53.68|55.88|53.68|55.86|53.66|0
1640078830000|2021-12-21 09:27:10|55.86|53.66|55.89|53.69|55.89|53.69|55.86|53.66|0
1640078840000|2021-12-21 09:27:20|55.86|53.66|55.86|53.66|55.89|53.69|55.86|53.66|0
1640078850000|2021-12-21 09:27:30|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1640078860000|2021-12-21 09:27:40|55.93|53.73|55.97|53.77|55.97|53.77|55.93|53.73|0
1640078870000|2021-12-21 09:27:50|55.93|53.73|55.86|53.66|55.93|53.73|55.86|53.66|0
1640078880000|2021-12-21 09:28:00|55.88|53.68|55.87|53.67|55.89|53.69|55.87|53.67|0
1640078890000|2021-12-21 09:28:10|55.89|53.69|55.87|53.67|55.89|53.69|55.87|53.67|0
1640078900000|2021-12-21 09:28:20|55.89|53.69|55.89|53.69|55.89|53.69|55.87|53.67|0
1640078910000|2021-12-21 09:28:30|55.87|53.67|55.87|53.67|55.89|53.69|55.87|53.67|0
1640078920000|2021-12-21 09:28:40|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1640078930000|2021-12-21 09:28:50|55.87|53.67|55.85|53.65|55.87|53.67|55.85|53.65|0
1640078940000|2021-12-21 09:29:00|55.87|53.67|55.89|53.69|55.89|53.69|55.87|53.67|0
1640078950000|2021-12-21 09:29:10|55.87|53.67|55.85|53.65|55.87|53.67|55.85|53.65|0
1640078970000|2021-12-21 09:29:30|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1640078990000|2021-12-21 09:29:50|55.8|53.6|55.82|53.62|55.82|53.62|55.78|53.58|0
1640079000000|2021-12-21 09:30:00|55.8|53.6|55.82|53.62|55.84|53.64|55.78|53.58|0
1640079010000|2021-12-21 09:30:10|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1640079020000|2021-12-21 09:30:20|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1640079030000|2021-12-21 09:30:30|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1640079040000|2021-12-21 09:30:40|55.8|53.6|55.8|53.6|55.82|53.62|55.8|53.6|0
1640079050000|2021-12-21 09:30:50|55.78|53.58|55.78|53.58|55.78|53.58|55.78|53.58|0
1640079060000|2021-12-21 09:31:00|55.82|53.62|55.82|53.62|55.82|53.62|55.82|53.62|0
1640079070000|2021-12-21 09:31:10|55.85|53.65|55.82|53.62|55.85|53.65|55.82|53.62|0
1640079090000|2021-12-21 09:31:30|55.85|53.65|55.85|53.65|55.85|53.65|55.85|53.65|0
1640079100000|2021-12-21 09:31:40|55.89|53.69|56|53.8|56|53.8|55.89|53.69|0
1640079110000|2021-12-21 09:31:50|55.99|53.79|55.97|53.77|56|53.8|55.97|53.77|0
1640079120000|2021-12-21 09:32:00|55.99|53.79|56|53.8|56|53.8|55.97|53.77|0
1640079130000|2021-12-21 09:32:10|55.99|53.79|55.97|53.77|55.99|53.79|55.97|53.77|0
1640079140000|2021-12-21 09:32:20|55.95|53.75|56|53.8|56|53.8|55.95|53.75|0
1640079150000|2021-12-21 09:32:30|55.99|53.79|55.97|53.77|55.99|53.79|55.97|53.77|0
1640079160000|2021-12-21 09:32:40|56|53.8|55.98|53.78|56|53.8|55.98|53.78|0
1640079170000|2021-12-21 09:32:50|55.97|53.77|56|53.8|56|53.8|55.97|53.77|0
1640079180000|2021-12-21 09:33:00|56.04|53.84|56.12|53.92|56.12|53.92|56.04|53.84|0
1640079190000|2021-12-21 09:33:10|56.08|53.88|56.12|53.92|56.12|53.92|56.08|53.88|0
1640079200000|2021-12-21 09:33:20|56.08|53.88|56.04|53.84|56.08|53.88|56.04|53.84|0
1640079210000|2021-12-21 09:33:30|56.06|53.86|56.04|53.84|56.06|53.86|56|53.8|0
1640079220000|2021-12-21 09:33:40|55.96|53.76|56|53.8|56|53.8|55.96|53.76|0
1640079230000|2021-12-21 09:33:50|55.96|53.76|56.08|53.88|56.08|53.88|55.96|53.76|0
1640079240000|2021-12-21 09:34:00|56.15|53.95|56.23|54.03|56.23|54.03|56.15|53.95|0
1640079250000|2021-12-21 09:34:10|56.27|54.07|56.32|54.12|56.34|54.14|56.27|54.07|0
1640079260000|2021-12-21 09:34:20|56.34|54.14|56.29|54.09|56.34|54.14|56.27|54.07|0
1640079270000|2021-12-21 09:34:30|56.27|54.07|56.3|54.1|56.3|54.1|56.27|54.07|0
1640079280000|2021-12-21 09:34:40|56.34|54.14|56.42|54.22|56.42|54.22|56.34|54.14|0
1640079290000|2021-12-21 09:34:50|56.4|54.2|56.38|54.18|56.42|54.22|56.38|54.18|0
1640079300000|2021-12-21 09:35:00|56.4|54.2|56.42|54.22|56.42|54.22|56.4|54.2|0
1640079310000|2021-12-21 09:35:10|56.38|54.18|56.38|54.18|56.4|54.2|56.32|54.12|0
1640079320000|2021-12-21 09:35:20|56.42|54.22|56.36|54.16|56.42|54.22|56.36|54.16|0
1640079330000|2021-12-21 09:35:30|56.38|54.18|56.38|54.18|56.38|54.18|56.36|54.16|0
1640079340000|2021-12-21 09:35:40|56.34|54.14|56.34|54.14|56.38|54.18|56.3|54.1|0
1640079350000|2021-12-21 09:35:50|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1640079360000|2021-12-21 09:36:00|56.28|54.08|56.3|54.1|56.3|54.1|56.28|54.08|0
1640079370000|2021-12-21 09:36:10|56.28|54.08|56.34|54.14|56.34|54.14|56.28|54.08|0
1640079380000|2021-12-21 09:36:20|56.45|54.25|56.4|54.2|56.45|54.25|56.4|54.2|0
1640079390000|2021-12-21 09:36:30|56.38|54.18|56.34|54.14|56.38|54.18|56.3|54.1|0
1640079400000|2021-12-21 09:36:40|56.32|54.12|56.34|54.14|56.34|54.14|56.32|54.12|0
1640079410000|2021-12-21 09:36:50|56.38|54.18|56.32|54.12|56.38|54.18|56.32|54.12|0
1640079420000|2021-12-21 09:37:00|56.26|54.06|56.21|54.01|56.26|54.06|56.21|54.01|0
1640079430000|2021-12-21 09:37:10|56.23|54.03|56.23|54.03|56.25|54.05|56.23|54.03|0
1640079440000|2021-12-21 09:37:20|56.26|54.06|56.25|54.05|56.26|54.06|56.23|54.03|0
1640079450000|2021-12-21 09:37:30|56.23|54.03|56.26|54.06|56.26|54.06|56.23|54.03|0
1640079460000|2021-12-21 09:37:40|56.23|54.03|56.26|54.06|56.26|54.06|56.23|54.03|0
1640079470000|2021-12-21 09:37:50|56.23|54.03|56.21|54.01|56.23|54.03|56.21|54.01|0
1640079480000|2021-12-21 09:38:00|56.23|54.03|56.15|53.95|56.23|54.03|56.15|53.95|0
1640079490000|2021-12-21 09:38:10|56.17|53.97|56.19|53.99|56.19|53.99|56.15|53.95|0
1640079500000|2021-12-21 09:38:20|56.15|53.95|56.04|53.84|56.15|53.95|56.04|53.84|0
1640079510000|2021-12-21 09:38:30|56.09|53.89|56.11|53.91|56.11|53.91|56.09|53.89|0
1640079520000|2021-12-21 09:38:40|56.09|53.89|56.09|53.89|56.09|53.89|56.09|53.89|0
1640079530000|2021-12-21 09:38:50|56.11|53.91|56|53.8|56.11|53.91|56|53.8|0
1640079540000|2021-12-21 09:39:00|56.02|53.82|56.04|53.84|56.04|53.84|56.02|53.82|0
1640079550000|2021-12-21 09:39:10|56.06|53.86|56.13|53.93|56.15|53.95|56.06|53.86|0
1640079560000|2021-12-21 09:39:20|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1640079570000|2021-12-21 09:39:30|56.13|53.93|56.15|53.95|56.15|53.95|56.04|53.84|0
1640079580000|2021-12-21 09:39:40|56.13|53.93|56.15|53.95|56.17|53.97|56.13|53.93|0
1640079590000|2021-12-21 09:39:50|56.19|53.99|56.23|54.03|56.23|54.03|56.19|53.99|0
1640079600000|2021-12-21 09:40:00|56.19|53.99|56.17|53.97|56.19|53.99|56.17|53.97|0
1640079610000|2021-12-21 09:40:10|56.19|53.99|56.15|53.95|56.19|53.99|56.15|53.95|0
1640079620000|2021-12-21 09:40:20|56.21|54.01|56.21|54.01|56.24|54.04|56.21|54.01|0
1640079630000|2021-12-21 09:40:30|56.26|54.06|56.22|54.02|56.26|54.06|56.22|54.02|0
1640079640000|2021-12-21 09:40:40|56.24|54.04|56.38|54.18|56.38|54.18|56.24|54.04|0
1640079650000|2021-12-21 09:40:50|56.34|54.14|56.38|54.18|56.38|54.18|56.34|54.14|0
1640079660000|2021-12-21 09:41:00|56.41|54.21|56.45|54.25|56.45|54.25|56.41|54.21|0
1640079670000|2021-12-21 09:41:10|56.43|54.23|56.43|54.23|56.45|54.25|56.43|54.23|0
1640079680000|2021-12-21 09:41:20|56.45|54.25|56.45|54.25|56.47|54.27|56.45|54.25|0
1640079690000|2021-12-21 09:41:30|56.49|54.29|56.49|54.29|56.49|54.29|56.45|54.25|0
1640079700000|2021-12-21 09:41:40|56.43|54.23|56.41|54.21|56.43|54.23|56.41|54.21|0
1640079710000|2021-12-21 09:41:50|56.39|54.19|56.41|54.21|56.41|54.21|56.39|54.19|0
1640079720000|2021-12-21 09:42:00|56.39|54.19|56.41|54.21|56.41|54.21|56.39|54.19|0
1640079730000|2021-12-21 09:42:10|56.38|54.18|56.45|54.25|56.45|54.25|56.38|54.18|0
1640079740000|2021-12-21 09:42:20|56.49|54.29|56.56|54.36|56.56|54.36|56.49|54.29|0
1640079750000|2021-12-21 09:42:30|56.53|54.33|56.53|54.33|56.53|54.33|56.53|54.33|0
1640079760000|2021-12-21 09:42:40|56.56|54.36|56.56|54.36|56.6|54.4|56.53|54.33|0
1640079770000|2021-12-21 09:42:50|56.58|54.38|56.56|54.36|56.58|54.38|56.53|54.33|0
1640079780000|2021-12-21 09:43:00|56.6|54.4|56.53|54.33|56.6|54.4|56.53|54.33|0
1640079790000|2021-12-21 09:43:10|56.49|54.29|56.49|54.29|56.49|54.29|56.45|54.25|0
1640079800000|2021-12-21 09:43:20|56.45|54.25|56.45|54.25|56.49|54.29|56.45|54.25|0
1640079810000|2021-12-21 09:43:30|56.41|54.21|56.45|54.25|56.45|54.25|56.41|54.21|0
1640079820000|2021-12-21 09:43:40|56.49|54.29|56.55|54.35|56.55|54.35|56.49|54.29|0
1640079830000|2021-12-21 09:43:50|56.53|54.33|56.53|54.33|56.55|54.35|56.53|54.33|0
1640079840000|2021-12-21 09:44:00|56.56|54.36|56.58|54.38|56.6|54.4|56.56|54.36|0
1640079850000|2021-12-21 09:44:10|56.6|54.4|56.68|54.48|56.68|54.48|56.6|54.4|0
1640079860000|2021-12-21 09:44:20|56.72|54.52|56.75|54.55|56.75|54.55|56.72|54.52|0
1640079870000|2021-12-21 09:44:30|56.72|54.52|56.75|54.55|56.75|54.55|56.72|54.52|0
1640079880000|2021-12-21 09:44:40|56.72|54.52|56.72|54.52|56.74|54.54|56.72|54.52|0
1640079890000|2021-12-21 09:44:50|56.74|54.54|56.72|54.52|56.75|54.55|56.72|54.52|0
1640079900000|2021-12-21 09:45:00|56.75|54.55|56.72|54.52|56.75|54.55|56.72|54.52|0
1640079910000|2021-12-21 09:45:10|56.68|54.48|56.75|54.55|56.79|54.59|56.68|54.48|0
1640079920000|2021-12-21 09:45:20|56.79|54.59|56.79|54.59|56.79|54.59|56.75|54.55|0
1640079930000|2021-12-21 09:45:30|56.87|54.67|56.83|54.63|56.87|54.67|56.83|54.63|0
1640079950000|2021-12-21 09:45:50|56.87|54.67|56.85|54.65|56.87|54.67|56.85|54.65|0
1640079960000|2021-12-21 09:46:00|56.87|54.67|56.87|54.67|56.87|54.67|56.83|54.63|0
1640079970000|2021-12-21 09:46:10|56.91|54.71|56.93|54.73|56.93|54.73|56.91|54.71|0
1640079980000|2021-12-21 09:46:20|56.91|54.71|56.91|54.71|56.91|54.71|56.89|54.69|0
1640079990000|2021-12-21 09:46:30|56.94|54.74|56.94|54.74|56.98|54.78|56.94|54.74|0
1640080000000|2021-12-21 09:46:40|56.91|54.71|56.94|54.74|56.94|54.74|56.9|54.7|0
1640080010000|2021-12-21 09:46:50|56.98|54.78|57|54.8|57.02|54.82|56.98|54.78|0
1640080020000|2021-12-21 09:47:00|57.02|54.82|57.06|54.86|57.06|54.86|57|54.8|0
1640080030000|2021-12-21 09:47:10|57.02|54.82|57.02|54.82|57.06|54.86|57.02|54.82|0
1640080040000|2021-12-21 09:47:20|56.94|54.74|56.98|54.78|56.98|54.78|56.94|54.74|0
1640080050000|2021-12-21 09:47:30|56.94|54.74|56.94|54.74|56.94|54.74|56.94|54.74|0
1640080060000|2021-12-21 09:47:40|56.9|54.7|56.98|54.78|56.98|54.78|56.9|54.7|0
1640080080000|2021-12-21 09:48:00|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1640080090000|2021-12-21 09:48:10|57.1|54.9|57.06|54.86|57.1|54.9|57.06|54.86|0
1640080100000|2021-12-21 09:48:20|57.02|54.82|57.1|54.9|57.1|54.9|56.98|54.78|0
1640080110000|2021-12-21 09:48:30|57.13|54.93|57.1|54.9|57.13|54.93|57.1|54.9|0
1640080120000|2021-12-21 09:48:40|57.06|54.86|57.1|54.9|57.1|54.9|57.06|54.86|0
1640080130000|2021-12-21 09:48:50|57.09|54.89|57.09|54.89|57.11|54.91|57.09|54.89|0
1640080140000|2021-12-21 09:49:00|57.13|54.93|57.21|55.01|57.21|55.01|57.13|54.93|0
1640080150000|2021-12-21 09:49:10|57.23|55.03|57.29|55.09|57.29|55.09|57.23|55.03|0
1640080160000|2021-12-21 09:49:20|57.25|55.05|57.36|55.16|57.36|55.16|57.25|55.05|0
1640080170000|2021-12-21 09:49:30|57.32|55.12|57.32|55.12|57.36|55.16|57.32|55.12|0
1640080180000|2021-12-21 09:49:40|57.31|55.11|57.31|55.11|57.31|55.11|57.31|55.11|0
1640080190000|2021-12-21 09:49:50|57.29|55.09|57.32|55.12|57.32|55.12|57.29|55.09|0
1640080200000|2021-12-21 09:50:00|57.34|55.14|57.32|55.12|57.36|55.16|57.32|55.12|0
1640080210000|2021-12-21 09:50:10|57.34|55.14|57.32|55.12|57.34|55.14|57.32|55.12|0
1640080220000|2021-12-21 09:50:20|57.36|55.16|57.25|55.05|57.36|55.16|57.25|55.05|0
1640080230000|2021-12-21 09:50:30|57.29|55.09|57.29|55.09|57.29|55.09|57.29|55.09|0
1640080240000|2021-12-21 09:50:40|57.27|55.07|57.25|55.05|57.27|55.07|57.25|55.05|0
1640080250000|2021-12-21 09:50:50|57.21|55.01|57.29|55.09|57.32|55.12|57.21|55.01|0
1640080260000|2021-12-21 09:51:00|57.31|55.11|57.32|55.12|57.32|55.12|57.29|55.09|0
1640080270000|2021-12-21 09:51:10|57.27|55.07|57.25|55.05|57.29|55.09|57.25|55.05|0
1640080280000|2021-12-21 09:51:20|57.23|55.03|57.21|55.01|57.23|55.03|57.21|55.01|0
1640080290000|2021-12-21 09:51:30|57.17|54.97|57.19|54.99|57.19|54.99|57.17|54.97|0
1640080300000|2021-12-21 09:51:40|57.21|55.01|57.21|55.01|57.21|55.01|57.21|55.01|0
1640080310000|2021-12-21 09:51:50|57.17|54.97|57.11|54.91|57.17|54.97|57.07|54.87|0
1640080320000|2021-12-21 09:52:00|57.13|54.93|57.21|55.01|57.21|55.01|57.13|54.93|0
1640080340000|2021-12-21 09:52:20|57.3|55.1|57.34|55.14|57.36|55.16|57.3|55.1|0
1640080350000|2021-12-21 09:52:30|57.36|55.16|57.36|55.16|57.36|55.16|57.32|55.12|0
1640080360000|2021-12-21 09:52:40|57.34|55.14|57.36|55.16|57.36|55.16|57.34|55.14|0
1640080370000|2021-12-21 09:52:50|57.32|55.12|57.21|55.01|57.32|55.12|57.21|55.01|0
1640080380000|2021-12-21 09:53:00|57.25|55.05|57.21|55.01|57.25|55.05|57.21|55.01|0
1640080390000|2021-12-21 09:53:10|57.13|54.93|57.11|54.91|57.13|54.93|57.09|54.89|0
1640080400000|2021-12-21 09:53:20|57.05|54.85|57.09|54.89|57.09|54.89|57.05|54.85|0
1640080410000|2021-12-21 09:53:30|57.13|54.93|57.09|54.89|57.13|54.93|57.09|54.89|0
1640080420000|2021-12-21 09:53:40|57.05|54.85|57.07|54.87|57.07|54.87|57.05|54.85|0
1640080430000|2021-12-21 09:53:50|56.98|54.78|56.94|54.74|56.98|54.78|56.94|54.74|0
1640080440000|2021-12-21 09:54:00|56.98|54.78|56.96|54.76|57|54.8|56.96|54.76|0
1640080450000|2021-12-21 09:54:10|56.98|54.78|56.94|54.74|56.98|54.78|56.94|54.74|0
1640080460000|2021-12-21 09:54:20|56.98|54.78|57|54.8|57|54.8|56.98|54.78|0
1640080470000|2021-12-21 09:54:30|56.98|54.78|56.98|54.78|57.01|54.81|56.98|54.78|0
1640080480000|2021-12-21 09:54:40|57|54.8|56.98|54.78|57|54.8|56.98|54.78|0
1640080490000|2021-12-21 09:54:50|56.94|54.74|56.9|54.7|56.94|54.74|56.9|54.7|0
1640080500000|2021-12-21 09:55:00|56.94|54.74|57.11|54.91|57.11|54.91|56.94|54.74|0
1640080510000|2021-12-21 09:55:10|57.17|54.97|57.17|54.97|57.17|54.97|57.13|54.93|0
1640080520000|2021-12-21 09:55:20|57.19|54.99|57.23|55.03|57.23|55.03|57.19|54.99|0
1640080530000|2021-12-21 09:55:30|57.21|55.01|57.23|55.03|57.23|55.03|57.21|55.01|0
1640080540000|2021-12-21 09:55:40|57.17|54.97|57.11|54.91|57.17|54.97|57.09|54.89|0
1640080550000|2021-12-21 09:55:50|57.09|54.89|57.13|54.93|57.13|54.93|57.09|54.89|0
1640080560000|2021-12-21 09:56:00|57.21|55.01|57.13|54.93|57.21|55.01|57.13|54.93|0
1640080570000|2021-12-21 09:56:10|57.11|54.91|57.28|55.08|57.28|55.08|57.11|54.91|0
1640080580000|2021-12-21 09:56:20|57.32|55.12|57.3|55.1|57.32|55.12|57.3|55.1|0
1640080590000|2021-12-21 09:56:30|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1640080610000|2021-12-21 09:56:50|57.26|55.06|57.28|55.08|57.28|55.08|57.26|55.06|0
1640080620000|2021-12-21 09:57:00|57.3|55.1|57.24|55.04|57.3|55.1|57.24|55.04|0
1640080630000|2021-12-21 09:57:10|57.26|55.06|57.24|55.04|57.28|55.08|57.24|55.04|0
1640080640000|2021-12-21 09:57:20|57.2|55|57.2|55|57.2|55|57.2|55|0
1640080650000|2021-12-21 09:57:30|57.17|54.97|57.2|55|57.2|55|57.17|54.97|0
1640080660000|2021-12-21 09:57:40|57.24|55.04|57.32|55.12|57.32|55.12|57.24|55.04|0
1640080670000|2021-12-21 09:57:50|57.28|55.08|57.26|55.06|57.28|55.08|57.26|55.06|0
1640080680000|2021-12-21 09:58:00|57.24|55.04|57.24|55.04|57.28|55.08|57.24|55.04|0
1640080690000|2021-12-21 09:58:10|57.2|55|57.24|55.04|57.24|55.04|57.2|55|0
1640080700000|2021-12-21 09:58:20|57.2|55|57.2|55|57.2|55|57.2|55|0
1640080710000|2021-12-21 09:58:30|57.24|55.04|57.24|55.04|57.24|55.04|57.2|55|0
1640080720000|2021-12-21 09:58:40|57.22|55.02|57.2|55|57.24|55.04|57.2|55|0
1640080730000|2021-12-21 09:58:50|57.17|54.97|57.13|54.93|57.17|54.97|57.13|54.93|0
1640080740000|2021-12-21 09:59:00|57.17|54.97|57.36|55.16|57.36|55.16|57.17|54.97|0
1640080750000|2021-12-21 09:59:10|57.42|55.22|57.36|55.16|57.42|55.22|57.36|55.16|0
1640080760000|2021-12-21 09:59:20|57.34|55.14|57.36|55.16|57.36|55.16|57.34|55.14|0
1640080770000|2021-12-21 09:59:30|57.43|55.23|57.4|55.2|57.43|55.23|57.4|55.2|0
1640080780000|2021-12-21 09:59:40|57.43|55.23|57.51|55.31|57.55|55.35|57.43|55.23|0
1640080790000|2021-12-21 09:59:50|57.43|55.23|57.4|55.2|57.43|55.23|57.32|55.12|0
1640080800000|2021-12-21 10:00:00|57.38|55.18|57.34|55.14|57.38|55.18|57.34|55.14|0
1640080810000|2021-12-21 10:00:10|57.43|55.23|57.43|55.23|57.51|55.31|57.4|55.2|0
1640080820000|2021-12-21 10:00:20|57.51|55.31|57.47|55.27|57.51|55.31|57.43|55.23|0
1640080830000|2021-12-21 10:00:30|57.51|55.31|57.63|55.43|57.66|55.46|57.51|55.31|0
1640080840000|2021-12-21 10:00:40|57.59|55.39|57.63|55.43|57.65|55.45|57.59|55.39|0
1640080850000|2021-12-21 10:00:50|57.66|55.46|57.66|55.46|57.66|55.46|57.61|55.41|0
1640080860000|2021-12-21 10:01:00|57.63|55.43|57.63|55.43|57.66|55.46|57.63|55.43|0
1640080870000|2021-12-21 10:01:10|57.74|55.54|57.74|55.54|57.74|55.54|57.7|55.5|0
1640080880000|2021-12-21 10:01:20|57.72|55.52|57.7|55.5|57.72|55.52|57.7|55.5|0
1640080890000|2021-12-21 10:01:30|57.66|55.46|57.7|55.5|57.7|55.5|57.66|55.46|0
1640080900000|2021-12-21 10:01:40|57.66|55.46|57.59|55.39|57.66|55.46|57.55|55.35|0
1640080910000|2021-12-21 10:01:50|57.55|55.35|57.7|55.5|57.7|55.5|57.55|55.35|0
1640080920000|2021-12-21 10:02:00|57.68|55.48|57.63|55.43|57.68|55.48|57.63|55.43|0
1640080930000|2021-12-21 10:02:10|57.65|55.45|57.65|55.45|57.65|55.45|57.65|55.45|0
1640080940000|2021-12-21 10:02:20|57.63|55.43|57.63|55.43|57.63|55.43|57.63|55.43|0
1640080950000|2021-12-21 10:02:30|57.61|55.41|57.59|55.39|57.7|55.5|57.59|55.39|0
1640080960000|2021-12-21 10:02:40|57.55|55.35|57.61|55.41|57.61|55.41|57.55|55.35|0
1640080970000|2021-12-21 10:02:50|57.59|55.39|57.62|55.42|57.62|55.42|57.59|55.39|0
1640080980000|2021-12-21 10:03:00|57.59|55.39|57.51|55.31|57.59|55.39|57.51|55.31|0
1640080990000|2021-12-21 10:03:10|57.47|55.27|57.47|55.27|57.47|55.27|57.43|55.23|0
1640081000000|2021-12-21 10:03:20|57.51|55.31|57.45|55.25|57.61|55.41|57.45|55.25|0
1640081010000|2021-12-21 10:03:30|57.49|55.29|57.45|55.25|57.49|55.29|57.43|55.23|0
1640081020000|2021-12-21 10:03:40|57.43|55.23|57.35|55.15|57.43|55.23|57.35|55.15|0
1640081030000|2021-12-21 10:03:50|57.37|55.17|57.41|55.21|57.41|55.21|57.37|55.17|0
1640081040000|2021-12-21 10:04:00|57.35|55.15|57.32|55.12|57.35|55.15|57.32|55.12|0
1640081050000|2021-12-21 10:04:10|57.35|55.15|57.32|55.12|57.35|55.15|57.32|55.12|0
1640081060000|2021-12-21 10:04:20|57.3|55.1|57.24|55.04|57.3|55.1|57.24|55.04|0
1640081070000|2021-12-21 10:04:30|57.28|55.08|57.32|55.12|57.32|55.12|57.26|55.06|0
1640081080000|2021-12-21 10:04:40|57.28|55.08|57.28|55.08|57.32|55.12|57.28|55.08|0
1640081090000|2021-12-21 10:04:50|57.32|55.12|57.32|55.12|57.34|55.14|57.32|55.12|0
1640081100000|2021-12-21 10:05:00|57.34|55.14|57.35|55.15|57.35|55.15|57.32|55.12|0
1640081110000|2021-12-21 10:05:10|57.47|55.27|57.47|55.27|57.51|55.31|57.47|55.27|0
1640081120000|2021-12-21 10:05:20|57.43|55.23|57.37|55.17|57.43|55.23|57.37|55.17|0
1640081130000|2021-12-21 10:05:30|57.35|55.15|57.35|55.15|57.35|55.15|57.28|55.08|0
1640081140000|2021-12-21 10:05:40|57.31|55.11|57.31|55.11|57.31|55.11|57.28|55.08|0
1640081150000|2021-12-21 10:05:50|57.28|55.08|57.24|55.04|57.31|55.11|57.24|55.04|0
1640081160000|2021-12-21 10:06:00|57.26|55.06|57.24|55.04|57.26|55.06|57.24|55.04|0
1640081170000|2021-12-21 10:06:10|57.22|55.02|57.22|55.02|57.22|55.02|57.22|55.02|0
1640081180000|2021-12-21 10:06:20|57.16|54.96|57.22|55.02|57.24|55.04|57.16|54.96|0
1640081190000|2021-12-21 10:06:30|57.24|55.04|57.28|55.08|57.28|55.08|57.24|55.04|0
1640081210000|2021-12-21 10:06:50|57.31|55.11|57.31|55.11|57.35|55.15|57.31|55.11|0
1640081220000|2021-12-21 10:07:00|57.35|55.15|57.24|55.04|57.35|55.15|57.24|55.04|0
1640081230000|2021-12-21 10:07:10|57.26|55.06|57.24|55.04|57.3|55.1|57.24|55.04|0
1640081240000|2021-12-21 10:07:20|57.28|55.08|57.24|55.04|57.28|55.08|57.24|55.04|0
1640081250000|2021-12-21 10:07:30|57.2|55|57.22|55.02|57.22|55.02|57.2|55|0
1640081260000|2021-12-21 10:07:40|57.12|54.92|57.08|54.88|57.12|54.92|57.08|54.88|0
1640081270000|2021-12-21 10:07:50|57.04|54.84|57.04|54.84|57.04|54.84|57.04|54.84|0
1640081280000|2021-12-21 10:08:00|57.08|54.88|57.04|54.84|57.08|54.88|57.04|54.84|0
1640081290000|2021-12-21 10:08:10|57.06|54.86|57.06|54.86|57.06|54.86|57.06|54.86|0
1640081300000|2021-12-21 10:08:20|57.08|54.88|57.06|54.86|57.08|54.88|57.04|54.84|0
1640081310000|2021-12-21 10:08:30|57.04|54.84|57.08|54.88|57.08|54.88|57.04|54.84|0
1640081320000|2021-12-21 10:08:40|57.04|54.84|57.06|54.86|57.06|54.86|57.04|54.84|0
1640081330000|2021-12-21 10:08:50|57.08|54.88|57.04|54.84|57.08|54.88|57.03|54.83|0
1640081340000|2021-12-21 10:09:00|57.03|54.83|57.04|54.84|57.04|54.84|56.97|54.77|0
1640081350000|2021-12-21 10:09:10|56.97|54.77|56.97|54.77|56.97|54.77|56.97|54.77|0
1640081360000|2021-12-21 10:09:20|56.99|54.79|56.97|54.77|57.01|54.81|56.97|54.77|0
1640081380000|2021-12-21 10:09:40|57.01|54.81|57.04|54.84|57.04|54.84|57.01|54.81|0
1640081390000|2021-12-21 10:09:50|57.01|54.81|57.01|54.81|57.01|54.81|57.01|54.81|0
1640081400000|2021-12-21 10:10:00|57.03|54.83|57.04|54.84|57.04|54.84|57.03|54.83|0
1640081410000|2021-12-21 10:10:10|57.08|54.88|57.08|54.88|57.08|54.88|57.06|54.86|0
1640081420000|2021-12-21 10:10:20|57.12|54.92|57.08|54.88|57.12|54.92|57.08|54.88|0
1640081430000|2021-12-21 10:10:30|57.12|54.92|57.08|54.88|57.12|54.92|57.08|54.88|0
1640081440000|2021-12-21 10:10:40|57|54.8|57|54.8|57.02|54.82|57|54.8|0
1640081450000|2021-12-21 10:10:50|56.99|54.79|57|54.8|57|54.8|56.99|54.79|0
1640081460000|2021-12-21 10:11:00|56.99|54.79|57|54.8|57|54.8|56.99|54.79|0
1640081470000|2021-12-21 10:11:10|56.99|54.79|56.95|54.75|56.99|54.79|56.95|54.75|0
1640081480000|2021-12-21 10:11:20|56.93|54.73|56.97|54.77|56.97|54.77|56.93|54.73|0
1640081490000|2021-12-21 10:11:30|56.93|54.73|56.93|54.73|56.93|54.73|56.93|54.73|0
1640081500000|2021-12-21 10:11:40|56.85|54.65|56.91|54.71|56.91|54.71|56.85|54.65|0
1640081510000|2021-12-21 10:11:50|56.97|54.77|56.97|54.77|56.97|54.77|56.93|54.73|0
1640081520000|2021-12-21 10:12:00|56.93|54.73|56.89|54.69|56.93|54.73|56.89|54.69|0
1640081530000|2021-12-21 10:12:10|56.85|54.65|56.77|54.57|56.85|54.65|56.77|54.57|0
1640081540000|2021-12-21 10:12:20|56.79|54.59|56.83|54.63|56.83|54.63|56.79|54.59|0
1640081560000|2021-12-21 10:12:40|56.85|54.65|56.85|54.65|56.85|54.65|56.83|54.63|0
1640081580000|2021-12-21 10:13:00|56.81|54.61|56.77|54.57|56.81|54.61|56.77|54.57|0
1640081590000|2021-12-21 10:13:10|56.76|54.56|56.81|54.61|56.81|54.61|56.76|54.56|0
1640081600000|2021-12-21 10:13:20|56.77|54.57|56.77|54.57|56.77|54.57|56.77|54.57|0
1640081610000|2021-12-21 10:13:30|56.81|54.61|56.79|54.59|56.81|54.61|56.77|54.57|0
1640081620000|2021-12-21 10:13:40|56.81|54.61|56.85|54.65|56.85|54.65|56.81|54.61|0
1640081630000|2021-12-21 10:13:50|56.83|54.63|56.89|54.69|56.89|54.69|56.83|54.63|0
1640081640000|2021-12-21 10:14:00|56.85|54.65|56.93|54.73|56.93|54.73|56.85|54.65|0
1640081650000|2021-12-21 10:14:10|56.89|54.69|56.89|54.69|56.93|54.73|56.85|54.65|0
1640081660000|2021-12-21 10:14:20|56.85|54.65|56.81|54.61|56.89|54.69|56.81|54.61|0
1640081670000|2021-12-21 10:14:30|56.85|54.65|56.85|54.65|56.85|54.65|56.85|54.65|0
1640081690000|2021-12-21 10:14:50|56.81|54.61|56.83|54.63|56.85|54.65|56.81|54.61|0
1640081700000|2021-12-21 10:15:00|56.81|54.61|56.73|54.53|56.81|54.61|56.73|54.53|0
1640081710000|2021-12-21 10:15:10|56.7|54.5|56.72|54.52|56.72|54.52|56.7|54.5|0
1640081720000|2021-12-21 10:15:20|56.7|54.5|56.66|54.46|56.7|54.5|56.66|54.46|0
1640081730000|2021-12-21 10:15:30|56.64|54.44|56.56|54.36|56.64|54.44|56.56|54.36|0
1640081740000|2021-12-21 10:15:40|56.6|54.4|56.62|54.42|56.62|54.42|56.58|54.38|0
1640081750000|2021-12-21 10:15:50|56.64|54.44|56.62|54.42|56.64|54.44|56.62|54.42|0
1640081760000|2021-12-21 10:16:00|56.58|54.38|56.54|54.34|56.58|54.38|56.54|54.34|0
1640081770000|2021-12-21 10:16:10|56.56|54.36|56.56|54.36|56.58|54.38|56.54|54.34|0
1640081780000|2021-12-21 10:16:20|56.54|54.34|56.45|54.25|56.54|54.34|56.45|54.25|0
1640081790000|2021-12-21 10:16:30|56.35|54.15|56.34|54.14|56.35|54.15|56.34|54.14|0
1640081800000|2021-12-21 10:16:40|56.32|54.12|56.28|54.08|56.32|54.12|56.28|54.08|0
1640081810000|2021-12-21 10:16:50|56.32|54.12|56.32|54.12|56.32|54.12|56.32|54.12|0
1640081820000|2021-12-21 10:17:00|56.35|54.15|56.32|54.12|56.35|54.15|56.3|54.1|0
1640081830000|2021-12-21 10:17:10|56.34|54.14|56.37|54.17|56.39|54.19|56.34|54.14|0
1640081840000|2021-12-21 10:17:20|56.39|54.19|56.39|54.19|56.39|54.19|56.37|54.17|0
1640081850000|2021-12-21 10:17:30|56.43|54.23|56.43|54.23|56.43|54.23|56.43|54.23|0
1640081860000|2021-12-21 10:17:40|56.49|54.29|56.49|54.29|56.54|54.34|56.49|54.29|0
1640081870000|2021-12-21 10:17:50|56.47|54.27|56.49|54.29|56.5|54.3|56.47|54.27|0
1640081880000|2021-12-21 10:18:00|56.47|54.27|56.39|54.19|56.5|54.3|56.39|54.19|0
1640081890000|2021-12-21 10:18:10|56.43|54.23|56.35|54.15|56.43|54.23|56.35|54.15|0
1640081900000|2021-12-21 10:18:20|56.32|54.12|56.37|54.17|56.39|54.19|56.32|54.12|0
1640081910000|2021-12-21 10:18:30|56.31|54.11|56.28|54.08|56.31|54.11|56.26|54.06|0
1640081920000|2021-12-21 10:18:40|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1640081930000|2021-12-21 10:18:50|56.33|54.13|56.33|54.13|56.33|54.13|56.31|54.11|0
1640081940000|2021-12-21 10:19:00|56.31|54.11|56.35|54.15|56.35|54.15|56.3|54.1|0
1640081950000|2021-12-21 10:19:10|56.39|54.19|56.28|54.08|56.39|54.19|56.28|54.08|0
1640081960000|2021-12-21 10:19:20|56.31|54.11|56.35|54.15|56.35|54.15|56.31|54.11|0
1640081980000|2021-12-21 10:19:40|56.33|54.13|56.35|54.15|56.35|54.15|56.33|54.13|0
1640082000000|2021-12-21 10:20:00|56.31|54.11|56.3|54.1|56.31|54.11|56.3|54.1|0
1640082010000|2021-12-21 10:20:10|56.37|54.17|56.39|54.19|56.39|54.19|56.35|54.15|0
1640082020000|2021-12-21 10:20:20|56.35|54.15|56.31|54.11|56.35|54.15|56.31|54.11|0
1640082030000|2021-12-21 10:20:30|56.35|54.15|56.39|54.19|56.39|54.19|56.35|54.15|0
1640082040000|2021-12-21 10:20:40|56.37|54.17|56.31|54.11|56.37|54.17|56.31|54.11|0
1640082050000|2021-12-21 10:20:50|56.28|54.08|56.28|54.08|56.31|54.11|56.28|54.08|0
1640082060000|2021-12-21 10:21:00|56.24|54.04|56.31|54.11|56.31|54.11|56.24|54.04|0
1640082070000|2021-12-21 10:21:10|56.28|54.08|56.26|54.06|56.28|54.08|56.24|54.04|0
1640082080000|2021-12-21 10:21:20|56.28|54.08|56.28|54.08|56.31|54.11|56.28|54.08|0
1640082090000|2021-12-21 10:21:30|56.24|54.04|56.24|54.04|56.24|54.04|56.24|54.04|0
1640082100000|2021-12-21 10:21:40|56.28|54.08|56.24|54.04|56.28|54.08|56.24|54.04|0
1640082110000|2021-12-21 10:21:50|56.26|54.06|56.27|54.07|56.27|54.07|56.26|54.06|0
1640082120000|2021-12-21 10:22:00|56.24|54.04|56.27|54.07|56.27|54.07|56.24|54.04|0
1640082130000|2021-12-21 10:22:10|56.2|54|56.2|54|56.2|54|56.2|54|0
1640082140000|2021-12-21 10:22:20|56.16|53.96|56.16|53.96|56.16|53.96|56.16|53.96|0
1640082150000|2021-12-21 10:22:30|56.24|54.04|56.16|53.96|56.24|54.04|56.16|53.96|0
1640082160000|2021-12-21 10:22:40|56.2|54|56.16|53.96|56.2|54|56.14|53.94|0
1640082170000|2021-12-21 10:22:50|56.12|53.92|56.2|54|56.2|54|56.12|53.92|0
1640082180000|2021-12-21 10:23:00|56.16|53.96|56.16|53.96|56.2|54|56.16|53.96|0
1640082190000|2021-12-21 10:23:10|56.2|54|56.24|54.04|56.24|54.04|56.2|54|0
1640082200000|2021-12-21 10:23:20|56.2|54|56.24|54.04|56.24|54.04|56.2|54|0
1640082210000|2021-12-21 10:23:30|56.2|54|56.2|54|56.2|54|56.2|54|0
1640082220000|2021-12-21 10:23:40|56.24|54.04|56.27|54.07|56.29|54.09|56.24|54.04|0
1640082230000|2021-12-21 10:23:50|56.24|54.04|56.27|54.07|56.27|54.07|56.24|54.04|0
1640082240000|2021-12-21 10:24:00|56.29|54.09|56.24|54.04|56.29|54.09|56.24|54.04|0
1640082250000|2021-12-21 10:24:10|56.27|54.07|56.2|54|56.27|54.07|56.2|54|0
1640082260000|2021-12-21 10:24:20|56.27|54.07|56.24|54.04|56.27|54.07|56.24|54.04|0
1640082270000|2021-12-21 10:24:30|56.22|54.02|56.24|54.04|56.24|54.04|56.22|54.02|0
1640082280000|2021-12-21 10:24:40|56.2|54|56.2|54|56.22|54.02|56.2|54|0
1640082290000|2021-12-21 10:24:50|56.16|53.96|56.16|53.96|56.16|53.96|56.12|53.92|0
1640082300000|2021-12-21 10:25:00|56.12|53.92|56.1|53.9|56.16|53.96|56.1|53.9|0
1640082310000|2021-12-21 10:25:10|56.12|53.92|56.08|53.88|56.16|53.96|56.08|53.88|0
1640082320000|2021-12-21 10:25:20|56.12|53.92|56.16|53.96|56.16|53.96|56.12|53.92|0
1640082330000|2021-12-21 10:25:30|56.18|53.98|56.1|53.9|56.18|53.98|56.1|53.9|0
1640082340000|2021-12-21 10:25:40|56.12|53.92|56.14|53.94|56.16|53.96|56.12|53.92|0
1640082350000|2021-12-21 10:25:50|56.12|53.92|56.12|53.92|56.16|53.96|56.12|53.92|0
1640082360000|2021-12-21 10:26:00|56.14|53.94|56.12|53.92|56.16|53.96|56.12|53.92|0
1640082370000|2021-12-21 10:26:10|56.08|53.88|56.16|53.96|56.2|54|56.08|53.88|0
1640082380000|2021-12-21 10:26:20|56.2|54|56.23|54.03|56.23|54.03|56.2|54|0
1640082390000|2021-12-21 10:26:30|56.27|54.07|56.33|54.13|56.33|54.13|56.27|54.07|0
1640082400000|2021-12-21 10:26:40|56.31|54.11|56.22|54.02|56.31|54.11|56.22|54.02|0
1640082410000|2021-12-21 10:26:50|56.23|54.03|56.25|54.05|56.25|54.05|56.23|54.03|0
1640082420000|2021-12-21 10:27:00|56.27|54.07|56.29|54.09|56.31|54.11|56.27|54.07|0
1640082430000|2021-12-21 10:27:10|56.27|54.07|56.31|54.11|56.31|54.11|56.27|54.07|0
1640082440000|2021-12-21 10:27:20|56.35|54.15|56.2|54|56.35|54.15|56.2|54|0
1640082450000|2021-12-21 10:27:30|56.23|54.03|56.27|54.07|56.27|54.07|56.23|54.03|0
1640082460000|2021-12-21 10:27:40|56.23|54.03|56.31|54.11|56.31|54.11|56.23|54.03|0
1640082470000|2021-12-21 10:27:50|56.33|54.13|56.38|54.18|56.38|54.18|56.33|54.13|0
1640082480000|2021-12-21 10:28:00|56.42|54.22|56.46|54.26|56.46|54.26|56.4|54.2|0
1640082490000|2021-12-21 10:28:10|56.48|54.28|56.5|54.3|56.5|54.3|56.48|54.28|0
1640082500000|2021-12-21 10:28:20|56.48|54.28|56.54|54.34|56.54|54.34|56.46|54.26|0
1640082510000|2021-12-21 10:28:30|56.5|54.3|56.57|54.37|56.57|54.37|56.5|54.3|0
1640082520000|2021-12-21 10:28:40|56.54|54.34|56.57|54.37|56.57|54.37|56.54|54.34|0
1640082530000|2021-12-21 10:28:50|56.54|54.34|56.52|54.32|56.54|54.34|56.52|54.32|0
1640082540000|2021-12-21 10:29:00|56.54|54.34|56.54|54.34|56.57|54.37|56.54|54.34|0
1640082550000|2021-12-21 10:29:10|56.52|54.32|56.57|54.37|56.57|54.37|56.52|54.32|0
1640082570000|2021-12-21 10:29:30|56.56|54.36|56.57|54.37|56.57|54.37|56.56|54.36|0
1640082580000|2021-12-21 10:29:40|56.61|54.41|56.57|54.37|56.61|54.41|56.57|54.37|0
1640082590000|2021-12-21 10:29:50|56.61|54.41|56.57|54.37|56.61|54.41|56.57|54.37|0
1640082610000|2021-12-21 10:30:10|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1640082630000|2021-12-21 10:30:30|56.54|54.34|56.54|54.34|56.54|54.34|56.54|54.34|0
1640082640000|2021-12-21 10:30:40|56.57|54.37|56.59|54.39|56.61|54.41|56.57|54.37|0
1640082650000|2021-12-21 10:30:50|56.61|54.41|56.61|54.41|56.61|54.41|56.61|54.41|0
1640082660000|2021-12-21 10:31:00|56.65|54.45|56.61|54.41|56.65|54.45|56.61|54.41|0
1640082670000|2021-12-21 10:31:10|56.59|54.39|56.61|54.41|56.61|54.41|56.59|54.39|0
1640082680000|2021-12-21 10:31:20|56.5|54.3|56.5|54.3|56.5|54.3|56.5|54.3|0
1640082690000|2021-12-21 10:31:30|56.53|54.33|56.53|54.33|56.57|54.37|56.5|54.3|0
1640082700000|2021-12-21 10:31:40|56.55|54.35|56.53|54.33|56.55|54.35|56.53|54.33|0
1640082710000|2021-12-21 10:31:50|56.5|54.3|56.4|54.2|56.5|54.3|56.4|54.2|0
1640082720000|2021-12-21 10:32:00|56.42|54.22|56.38|54.18|56.42|54.22|56.38|54.18|0
1640082740000|2021-12-21 10:32:20|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1640082750000|2021-12-21 10:32:30|56.34|54.14|56.29|54.09|56.34|54.14|56.29|54.09|0
1640082760000|2021-12-21 10:32:40|56.31|54.11|56.31|54.11|56.31|54.11|56.31|54.11|0
1640082770000|2021-12-21 10:32:50|56.34|54.14|56.33|54.13|56.34|54.14|56.33|54.13|0
1640082780000|2021-12-21 10:33:00|56.34|54.14|56.27|54.07|56.34|54.14|56.27|54.07|0
1640082790000|2021-12-21 10:33:10|56.31|54.11|56.31|54.11|56.31|54.11|56.27|54.07|0
1640082800000|2021-12-21 10:33:20|56.29|54.09|56.23|54.03|56.29|54.09|56.23|54.03|0
1640082810000|2021-12-21 10:33:30|56.19|53.99|56.19|53.99|56.23|54.03|56.19|53.99|0
1640082820000|2021-12-21 10:33:40|56.23|54.03|56.19|53.99|56.23|54.03|56.19|53.99|0
1640082830000|2021-12-21 10:33:50|56.17|53.97|56.19|53.99|56.19|53.99|56.17|53.97|0
1640082840000|2021-12-21 10:34:00|56.15|53.95|56.15|53.95|56.15|53.95|56.15|53.95|0
1640082850000|2021-12-21 10:34:10|56.17|53.97|56.12|53.92|56.17|53.97|56.12|53.92|0
1640082860000|2021-12-21 10:34:20|56.1|53.9|56.1|53.9|56.1|53.9|56.08|53.88|0
1640082870000|2021-12-21 10:34:30|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1640082880000|2021-12-21 10:34:40|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1640082900000|2021-12-21 10:35:00|56.12|53.92|56.12|53.92|56.12|53.92|56.08|53.88|0
1640082920000|2021-12-21 10:35:20|56.14|53.94|56.04|53.84|56.14|53.94|56.04|53.84|0
1640082930000|2021-12-21 10:35:30|56|53.8|55.96|53.76|56|53.8|55.96|53.76|0
1640082940000|2021-12-21 10:35:40|56|53.8|55.98|53.78|56|53.8|55.98|53.78|0
1640082950000|2021-12-21 10:35:50|56|53.8|55.98|53.78|56|53.8|55.98|53.78|0
1640082960000|2021-12-21 10:36:00|55.96|53.76|56.04|53.84|56.04|53.84|55.96|53.76|0
1640082970000|2021-12-21 10:36:10|56|53.8|55.96|53.76|56|53.8|55.96|53.76|0
1640082980000|2021-12-21 10:36:20|56|53.8|56|53.8|56.02|53.82|55.98|53.78|0
1640082990000|2021-12-21 10:36:30|55.96|53.76|55.98|53.78|55.98|53.78|55.96|53.76|0
1640083000000|2021-12-21 10:36:40|56.02|53.82|56.04|53.84|56.04|53.84|56.02|53.82|0
1640083010000|2021-12-21 10:36:50|56|53.8|55.96|53.76|56|53.8|55.96|53.76|0
1640083020000|2021-12-21 10:37:00|55.93|53.73|55.89|53.69|55.93|53.73|55.89|53.69|0
1640083030000|2021-12-21 10:37:10|55.93|53.73|55.85|53.65|55.93|53.73|55.85|53.65|0
1640083040000|2021-12-21 10:37:20|55.81|53.61|55.78|53.58|55.81|53.61|55.78|53.58|0
1640083050000|2021-12-21 10:37:30|55.81|53.61|55.85|53.65|55.85|53.65|55.81|53.61|0
1640083070000|2021-12-21 10:37:50|55.89|53.69|55.85|53.65|55.89|53.69|55.83|53.63|0
1640083080000|2021-12-21 10:38:00|55.89|53.69|55.89|53.69|55.89|53.69|55.85|53.65|0
1640083090000|2021-12-21 10:38:10|55.87|53.67|55.81|53.61|55.87|53.67|55.81|53.61|0
1640083100000|2021-12-21 10:38:20|55.89|53.69|55.89|53.69|55.93|53.73|55.89|53.69|0
1640083110000|2021-12-21 10:38:30|55.93|53.73|55.89|53.69|55.94|53.74|55.87|53.67|0
1640083120000|2021-12-21 10:38:40|55.87|53.67|55.85|53.65|55.91|53.71|55.85|53.65|0
1640083130000|2021-12-21 10:38:50|55.89|53.69|55.89|53.69|55.89|53.69|55.89|53.69|0
1640083140000|2021-12-21 10:39:00|55.96|53.76|56|53.8|56|53.8|55.96|53.76|0
1640083150000|2021-12-21 10:39:10|56.04|53.84|56.04|53.84|56.04|53.84|56.04|53.84|0
1640083160000|2021-12-21 10:39:20|56.08|53.88|56.06|53.86|56.08|53.88|56.06|53.86|0
1640083170000|2021-12-21 10:39:30|56.04|53.84|56.04|53.84|56.08|53.88|56.04|53.84|0
1640083180000|2021-12-21 10:39:40|56.08|53.88|56.08|53.88|56.08|53.88|56.08|53.88|0
1640083190000|2021-12-21 10:39:50|56.07|53.87|56.04|53.84|56.07|53.87|56.04|53.84|0
1640083200000|2021-12-21 10:40:00|56|53.8|56.07|53.87|56.07|53.87|56|53.8|0
1640083220000|2021-12-21 10:40:20|56.09|53.89|56.07|53.87|56.09|53.89|56.07|53.87|0
1640083230000|2021-12-21 10:40:30|56.04|53.84|56.07|53.87|56.07|53.87|56.04|53.84|0
1640083240000|2021-12-21 10:40:40|56.11|53.91|56.17|53.97|56.17|53.97|56.11|53.91|0
1640083250000|2021-12-21 10:40:50|56.23|54.03|56.26|54.06|56.26|54.06|56.23|54.03|0
1640083260000|2021-12-21 10:41:00|56.25|54.05|56.24|54.04|56.26|54.06|56.23|54.03|0
1640083270000|2021-12-21 10:41:10|56.26|54.06|56.26|54.06|56.26|54.06|56.24|54.04|0
1640083280000|2021-12-21 10:41:20|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1640083300000|2021-12-21 10:41:40|56.28|54.08|56.26|54.06|56.28|54.08|56.26|54.06|0
1640083310000|2021-12-21 10:41:50|56.3|54.1|56.3|54.1|56.3|54.1|56.28|54.08|0
1640083320000|2021-12-21 10:42:00|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1640083330000|2021-12-21 10:42:10|56.3|54.1|56.3|54.1|56.34|54.14|56.3|54.1|0
1640083340000|2021-12-21 10:42:20|56.34|54.14|56.34|54.14|56.34|54.14|56.34|54.14|0
1640083350000|2021-12-21 10:42:30|56.26|54.06|56.19|53.99|56.26|54.06|56.19|53.99|0
1640083360000|2021-12-21 10:42:40|56.21|54.01|56.11|53.91|56.21|54.01|56.11|53.91|0
1640083370000|2021-12-21 10:42:50|56.13|53.93|56.19|53.99|56.19|53.99|56.13|53.93|0
1640083380000|2021-12-21 10:43:00|56.11|53.91|56.13|53.93|56.13|53.93|56.11|53.91|0
1640083390000|2021-12-21 10:43:10|56.15|53.95|56.15|53.95|56.19|53.99|56.15|53.95|0
1640083400000|2021-12-21 10:43:20|56.17|53.97|56.15|53.95|56.19|53.99|56.13|53.93|0
1640083410000|2021-12-21 10:43:30|56.19|53.99|56.11|53.91|56.19|53.99|56.11|53.91|0
1640083420000|2021-12-21 10:43:40|56.07|53.87|56.15|53.95|56.15|53.95|56.07|53.87|0
1640083430000|2021-12-21 10:43:50|56.19|53.99|56.22|54.02|56.22|54.02|56.19|53.99|0
1640083440000|2021-12-21 10:44:00|56.24|54.04|56.3|54.1|56.3|54.1|56.24|54.04|0
1640083450000|2021-12-21 10:44:10|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1640083460000|2021-12-21 10:44:20|56.26|54.06|56.3|54.1|56.3|54.1|56.21|54.01|0
1640083470000|2021-12-21 10:44:30|56.32|54.12|56.3|54.1|56.34|54.14|56.3|54.1|0
1640083480000|2021-12-21 10:44:40|56.34|54.14|56.3|54.1|56.34|54.14|56.3|54.1|0
1640083490000|2021-12-21 10:44:50|56.34|54.14|56.28|54.08|56.34|54.14|56.28|54.08|0
1640083500000|2021-12-21 10:45:00|56.24|54.04|56.26|54.06|56.26|54.06|56.22|54.02|0
1640083510000|2021-12-21 10:45:10|56.22|54.02|56.22|54.02|56.26|54.06|56.22|54.02|0
1640083520000|2021-12-21 10:45:20|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1640083530000|2021-12-21 10:45:30|56.22|54.02|56.22|54.02|56.26|54.06|56.22|54.02|0
1640083540000|2021-12-21 10:45:40|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1640083550000|2021-12-21 10:45:50|56.3|54.1|56.34|54.14|56.34|54.14|56.3|54.1|0
1640083560000|2021-12-21 10:46:00|56.3|54.1|56.3|54.1|56.3|54.1|56.3|54.1|0
1640083570000|2021-12-21 10:46:10|56.34|54.14|56.2|54|56.34|54.14|56.2|54|0
1640083580000|2021-12-21 10:46:20|56.22|54.02|56.22|54.02|56.22|54.02|56.2|54|0
1640083590000|2021-12-21 10:46:30|56.18|53.98|56.11|53.91|56.18|53.98|56.11|53.91|0
1640083600000|2021-12-21 10:46:40|56.18|53.98|56.18|53.98|56.18|53.98|56.18|53.98|0
1640083610000|2021-12-21 10:46:50|56.15|53.95|56.13|53.93|56.15|53.95|56.11|53.91|0
1640083620000|2021-12-21 10:47:00|56.15|53.95|56.13|53.93|56.17|53.97|56.13|53.93|0
1640083630000|2021-12-21 10:47:10|56.15|53.95|56.18|53.98|56.18|53.98|56.15|53.95|0
1640083640000|2021-12-21 10:47:20|56.22|54.02|56.3|54.1|56.3|54.1|56.22|54.02|0
1640083650000|2021-12-21 10:47:30|56.28|54.08|56.26|54.06|56.28|54.08|56.26|54.06|0
1640083660000|2021-12-21 10:47:40|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1640083670000|2021-12-21 10:47:50|56.13|53.93|56.15|53.95|56.15|53.95|56.13|53.93|0
1640083680000|2021-12-21 10:48:00|56.18|53.98|56.11|53.91|56.18|53.98|56.11|53.91|0
1640083700000|2021-12-21 10:48:20|56.07|53.87|55.99|53.79|56.07|53.87|55.99|53.79|0
1640083710000|2021-12-21 10:48:30|55.98|53.78|56.01|53.81|56.01|53.81|55.98|53.78|0
1640083720000|2021-12-21 10:48:40|55.99|53.79|55.99|53.79|56.03|53.83|55.99|53.79|0
1640083730000|2021-12-21 10:48:50|55.98|53.78|55.99|53.79|55.99|53.79|55.96|53.76|0
1640083740000|2021-12-21 10:49:00|55.94|53.74|55.88|53.68|55.94|53.74|55.88|53.68|0
1640083750000|2021-12-21 10:49:10|55.84|53.64|55.84|53.64|55.86|53.66|55.84|53.64|0
1640083760000|2021-12-21 10:49:20|55.86|53.66|55.86|53.66|55.88|53.68|55.84|53.64|0
1640083770000|2021-12-21 10:49:30|55.92|53.72|55.92|53.72|55.92|53.72|55.92|53.72|0
1640083780000|2021-12-21 10:49:40|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1640083790000|2021-12-21 10:49:50|55.99|53.79|56.01|53.81|56.03|53.83|55.99|53.79|0
1640083800000|2021-12-21 10:50:00|55.99|53.79|55.96|53.76|55.99|53.79|55.96|53.76|0
1640083810000|2021-12-21 10:50:10|55.99|53.79|55.98|53.78|55.99|53.79|55.98|53.78|0
1640083820000|2021-12-21 10:50:20|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1640083830000|2021-12-21 10:50:30|55.98|53.78|55.99|53.79|55.99|53.79|55.97|53.77|0
1640083840000|2021-12-21 10:50:40|55.97|53.77|55.99|53.79|55.99|53.79|55.97|53.77|0
1640083850000|2021-12-21 10:50:50|56.03|53.83|56.03|53.83|56.03|53.83|56.03|53.83|0
1640083860000|2021-12-21 10:51:00|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1640083870000|2021-12-21 10:51:10|56.03|53.83|56.05|53.85|56.05|53.85|56.01|53.81|0
1640083880000|2021-12-21 10:51:20|56.07|53.87|56.07|53.87|56.07|53.87|56.03|53.83|0
1640083890000|2021-12-21 10:51:30|56.05|53.85|56.03|53.83|56.05|53.85|56.03|53.83|0
1640083900000|2021-12-21 10:51:40|56.07|53.87|56.11|53.91|56.11|53.91|56.07|53.87|0
1640083910000|2021-12-21 10:51:50|56.14|53.94|56.11|53.91|56.14|53.94|56.11|53.91|0
1640083920000|2021-12-21 10:52:00|56.07|53.87|56.18|53.98|56.18|53.98|56.07|53.87|0
1640083930000|2021-12-21 10:52:10|56.22|54.02|56.22|54.02|56.22|54.02|56.22|54.02|0
1640083940000|2021-12-21 10:52:20|56.26|54.06|56.22|54.02|56.26|54.06|56.22|54.02|0
1640083950000|2021-12-21 10:52:30|56.26|54.06|56.26|54.06|56.26|54.06|56.26|54.06|0
1640083960000|2021-12-21 10:52:40|56.28|54.08|56.28|54.08|56.28|54.08|56.28|54.08|0
1640083970000|2021-12-21 10:52:50|56.26|54.06|56.22|54.02|56.26|54.06|56.2|54|0
1640083980000|2021-12-21 10:53:00|56.18|53.98|56.12|53.92|56.18|53.98|56.12|53.92|0
1640083990000|2021-12-21 10:53:10|56.14|53.94|56.18|53.98|56.18|53.98|56.14|53.94|0
1640084000000|2021-12-21 10:53:20|56.14|53.94|56.18|53.98|56.18|53.98|56.14|53.94|0
1640084010000|2021-12-21 10:53:30|56.1|53.9|56.12|53.92|56.12|53.92|56.1|53.9|0
1640084020000|2021-12-21 10:53:40|56.14|53.94|56.14|53.94|56.14|53.94|56.14|53.94|0
1640084030000|2021-12-21 10:53:50|56.12|53.92|56.12|53.92|56.12|53.92|56.12|53.92|0
1640084040000|2021-12-21 10:54:00|56.1|53.9|56.14|53.94|56.14|53.94|56.1|53.9|0
1640084050000|2021-12-21 10:54:10|56.1|53.9|55.99|53.79|56.1|53.9|55.95|53.75|0
1640084060000|2021-12-21 10:54:20|55.95|53.75|55.95|53.75|55.95|53.75|55.95|53.75|0
1640084070000|2021-12-21 10:54:30|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1640084090000|2021-12-21 10:54:50|56.03|53.83|55.95|53.75|56.03|53.83|55.95|53.75|0
1640084100000|2021-12-21 10:55:00|55.91|53.71|55.95|53.75|55.95|53.75|55.91|53.71|0
1640084110000|2021-12-21 10:55:10|55.91|53.71|55.95|53.75|55.95|53.75|55.91|53.71|0
1640084120000|2021-12-21 10:55:20|55.99|53.79|55.99|53.79|55.99|53.79|55.99|53.79|0
1640084130000|2021-12-21 10:55:30|56.03|53.83|56.03|53.83|56.07|53.87|56.03|53.83|0
1640084140000|2021-12-21 10:55:40|55.99|53.79|55.95|53.75|55.99|53.79|55.95|53.75|0
1640084160000|2021-12-21 10:56:00|55.91|53.71|55.84|53.64|55.91|53.71|55.84|53.64|0
1640084170000|2021-12-21 10:56:10|55.86|53.66|55.88|53.68|55.88|53.68|55.86|53.66|0
1640084180000|2021-12-21 10:56:20|55.84|53.64|55.88|53.68|55.88|53.68|55.84|53.64|0
1640084190000|2021-12-21 10:56:30|55.84|53.64|55.84|53.64|55.84|53.64|55.84|53.64|0
1640084200000|2021-12-21 10:56:40|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1640084210000|2021-12-21 10:56:50|55.73|53.53|55.76|53.56|55.76|53.56|55.73|53.53|0
1640084220000|2021-12-21 10:57:00|55.8|53.6|55.73|53.53|55.8|53.6|55.73|53.53|0
1640084230000|2021-12-21 10:57:10|55.76|53.56|55.8|53.6|55.8|53.6|55.76|53.56|0
1640084240000|2021-12-21 10:57:20|55.76|53.56|55.73|53.53|55.76|53.56|55.73|53.53|0
1640084250000|2021-12-21 10:57:30|55.69|53.49|55.73|53.53|55.73|53.53|55.69|53.49|0
1640084260000|2021-12-21 10:57:40|55.76|53.56|55.76|53.56|55.76|53.56|55.76|53.56|0
1640084270000|2021-12-21 10:57:50|55.73|53.53|55.73|53.53|55.73|53.53|55.73|53.53|0
1640084280000|2021-12-21 10:58:00|55.71|53.51|55.73|53.53|55.73|53.53|55.71|53.51|0
1640084290000|2021-12-21 10:58:10|55.69|53.49|55.69|53.49|55.69|53.49|55.69|53.49|0
1640084300000|2021-12-21 10:58:20|55.65|53.45|55.67|53.47|55.67|53.47|55.65|53.45|0
1640084310000|2021-12-21 10:58:30|55.65|53.45|55.65|53.45|55.65|53.45|55.65|53.45|0
1640084320000|2021-12-21 10:58:40|55.69|53.49|55.67|53.47|55.69|53.49|55.67|53.47|0
1640084330000|2021-12-21 10:58:50|55.69|53.49|55.61|53.41|55.69|53.49|55.61|53.41|0
1640084340000|2021-12-21 10:59:00|55.65|53.45|55.63|53.43|55.69|53.49|55.63|53.43|0
1640084350000|2021-12-21 10:59:10|55.65|53.45|55.69|53.49|55.69|53.49|55.65|53.45|0
1640084360000|2021-12-21 10:59:20|55.67|53.47|55.72|53.52|55.72|53.52|55.67|53.47|0
1640084370000|2021-12-21 10:59:30|55.76|53.56|55.72|53.52|55.76|53.56|55.72|53.52|0
1640084410000|2021-12-21 11:00:10|55.67|53.47|55.65|53.45|55.67|53.47|55.65|53.45|0
1640084420000|2021-12-21 11:00:20|55.57|53.37|55.57|53.37|55.57|53.37|55.57|53.37|0
1640084430000|2021-12-21 11:00:30|55.61|53.41|55.65|53.45|55.65|53.45|55.61|53.41|0
1640084440000|2021-12-21 11:00:40|55.69|53.49|55.65|53.45|55.69|53.49|55.65|53.45|0
1640084450000|2021-12-21 11:00:50|55.61|53.41|55.65|53.45|55.65|53.45|55.61|53.41|0
1640084460000|2021-12-21 11:01:00|55.67|53.47|55.69|53.49|55.72|53.52|55.65|53.45|0
1640084470000|2021-12-21 11:01:10|55.72|53.52|55.69|53.49|55.72|53.52|55.67|53.47|0
1640084480000|2021-12-21 11:01:20|55.71|53.51|55.72|53.52|55.72|53.52|55.71|53.51|0
1640084500000|2021-12-21 11:01:40|55.69|53.49|55.69|53.49|55.7|53.5|55.69|53.49|0
1640084510000|2021-12-21 11:01:50|55.7|53.5|55.7|53.5|55.7|53.5|55.69|53.49|0
1640084520000|2021-12-21 11:02:00|55.69|53.49|55.65|53.45|55.69|53.49|55.65|53.45|0
1640084530000|2021-12-21 11:02:10|55.63|53.43|55.65|53.45|55.65|53.45|55.63|53.43|0
1640084550000|2021-12-21 11:02:30|55.61|53.41|55.57|53.37|55.61|53.41|55.57|53.37|0
1640084560000|2021-12-21 11:02:40|55.54|53.34|55.57|53.37|55.57|53.37|55.5|53.3|0
1640084570000|2021-12-21 11:02:50|55.54|53.34|55.57|53.37|55.57|53.37|55.53|53.33|0
1640084580000|2021-12-21 11:03:00|55.21|53.01|55.24|53.04|55.24|53.04|55.21|53.01|0
1640084590000|2021-12-21 11:03:10|55.21|53.01|54.95|52.75|55.21|53.01|54.95|52.75|0
1640084610000|2021-12-21 11:03:30|54.91|52.71|54.95|52.75|54.95|52.75|54.91|52.71|0
1640084620000|2021-12-21 11:03:40|54.97|52.77|54.98|52.78|54.98|52.78|54.97|52.77|0
1640084630000|2021-12-21 11:03:50|54.95|52.75|54.91|52.71|54.95|52.75|54.91|52.71|0
1640084640000|2021-12-21 11:04:00|54.95|52.75|54.87|52.67|54.95|52.75|54.87|52.67|0
1640084650000|2021-12-21 11:04:10|54.91|52.71|54.83|52.63|54.91|52.71|54.83|52.63|0
1640084660000|2021-12-21 11:04:20|54.87|52.67|54.87|52.67|54.87|52.67|54.85|52.65|0
1640084670000|2021-12-21 11:04:30|54.89|52.69|54.91|52.71|54.91|52.71|54.89|52.69|0
1640084680000|2021-12-21 11:04:40|54.89|52.69|54.95|52.75|54.95|52.75|54.89|52.69|0
1640084690000|2021-12-21 11:04:50|55.02|52.82|55.06|52.86|55.06|52.86|55.02|52.82|0
1640084700000|2021-12-21 11:05:00|55.02|52.82|55.17|52.97|55.17|52.97|55.02|52.82|0
1640084710000|2021-12-21 11:05:10|55.13|52.93|55.09|52.89|55.13|52.93|55.09|52.89|0
1640084730000|2021-12-21 11:05:30|55.06|52.86|55.06|52.86|55.06|52.86|55.02|52.82|0
1640084750000|2021-12-21 11:05:50|55.02|52.82|55.02|52.82|55.02|52.82|55|52.8|0
1640084760000|2021-12-21 11:06:00|55.06|52.86|55.09|52.89|55.09|52.89|55.06|52.86|0
1640084770000|2021-12-21 11:06:10|55.13|52.93|55.17|52.97|55.17|52.97|55.09|52.89|0
1640084780000|2021-12-21 11:06:20|55.15|52.95|55.13|52.93|55.15|52.95|55.13|52.93|0
1640084790000|2021-12-21 11:06:30|55.17|52.97|55.06|52.86|55.17|52.97|55.06|52.86|0
1640084800000|2021-12-21 11:06:40|55.02|52.82|54.91|52.71|55.02|52.82|54.91|52.71|0
1640084810000|2021-12-21 11:06:50|54.87|52.67|54.91|52.71|54.91|52.71|54.87|52.67|0
1640084820000|2021-12-21 11:07:00|54.89|52.69|54.94|52.74|55.02|52.82|54.89|52.69|0
1640084830000|2021-12-21 11:07:10|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1640084840000|2021-12-21 11:07:20|54.87|52.67|54.89|52.69|54.89|52.69|54.83|52.63|0
1640084850000|2021-12-21 11:07:30|54.91|52.71|54.94|52.74|54.98|52.78|54.91|52.71|0
1640084860000|2021-12-21 11:07:40|54.98|52.78|54.96|52.76|54.98|52.78|54.94|52.74|0
1640084870000|2021-12-21 11:07:50|54.98|52.78|54.98|52.78|54.98|52.78|54.96|52.76|0
1640084880000|2021-12-21 11:08:00|54.94|52.74|55.02|52.82|55.02|52.82|54.94|52.74|0
1640084890000|2021-12-21 11:08:10|54.91|52.71|54.91|52.71|54.91|52.71|54.91|52.71|0
1640084900000|2021-12-21 11:08:20|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1640084910000|2021-12-21 11:08:30|54.83|52.63|54.87|52.67|54.87|52.67|54.83|52.63|0
1640084920000|2021-12-21 11:08:40|54.83|52.63|54.79|52.59|54.83|52.63|54.79|52.59|0
1640084930000|2021-12-21 11:08:50|54.83|52.63|54.85|52.65|54.85|52.65|54.83|52.63|0
1640084940000|2021-12-21 11:09:00|54.87|52.67|54.83|52.63|54.87|52.67|54.83|52.63|0
1640084960000|2021-12-21 11:09:20|54.87|52.67|54.91|52.71|54.91|52.71|54.87|52.67|0
1640084970000|2021-12-21 11:09:30|54.92|52.72|54.91|52.71|54.92|52.72|54.91|52.71|0
1640084980000|2021-12-21 11:09:40|54.85|52.65|54.79|52.59|54.85|52.65|54.79|52.59|0
1640084990000|2021-12-21 11:09:50|54.83|52.63|54.83|52.63|54.83|52.63|54.83|52.63|0
1640085000000|2021-12-21 11:10:00|54.79|52.59|54.87|52.67|54.87|52.67|54.79|52.59|0
1640085010000|2021-12-21 11:10:10|54.83|52.63|54.83|52.63|54.83|52.63|54.83|52.63|0
1640085020000|2021-12-21 11:10:20|54.78|52.58|54.83|52.63|54.83|52.63|54.78|52.58|0
1640085030000|2021-12-21 11:10:30|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1640085050000|2021-12-21 11:10:50|54.89|52.69|54.87|52.67|54.89|52.69|54.87|52.67|0
1640085060000|2021-12-21 11:11:00|54.9|52.7|54.94|52.74|54.94|52.74|54.89|52.69|0
1640085070000|2021-12-21 11:11:10|54.98|52.78|54.98|52.78|54.98|52.78|54.98|52.78|0
1640085090000|2021-12-21 11:11:30|54.94|52.74|54.94|52.74|54.94|52.74|54.94|52.74|0
1640085100000|2021-12-21 11:11:40|54.92|52.72|54.87|52.67|54.92|52.72|54.87|52.67|0
1640085110000|2021-12-21 11:11:50|54.89|52.69|54.9|52.7|54.9|52.7|54.89|52.69|0
1640085120000|2021-12-21 11:12:00|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1640085150000|2021-12-21 11:12:30|54.83|52.63|54.81|52.61|54.83|52.63|54.81|52.61|0
1640085160000|2021-12-21 11:12:40|54.79|52.59|54.83|52.63|54.83|52.63|54.79|52.59|0
1640085170000|2021-12-21 11:12:50|54.87|52.67|54.75|52.55|54.87|52.67|54.75|52.55|0
1640085180000|2021-12-21 11:13:00|54.72|52.52|54.72|52.52|54.72|52.52|54.72|52.52|0
1640085190000|2021-12-21 11:13:10|54.79|52.59|54.75|52.55|54.79|52.59|54.75|52.55|0
1640085200000|2021-12-21 11:13:20|54.68|52.48|54.79|52.59|54.79|52.59|54.68|52.48|0
1640085210000|2021-12-21 11:13:30|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1640085220000|2021-12-21 11:13:40|54.72|52.52|54.75|52.55|54.75|52.55|54.72|52.52|0
1640085230000|2021-12-21 11:13:50|54.68|52.48|54.74|52.54|54.74|52.54|54.68|52.48|0
1640085240000|2021-12-21 11:14:00|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1640085250000|2021-12-21 11:14:10|54.72|52.52|54.72|52.52|54.72|52.52|54.72|52.52|0
1640085260000|2021-12-21 11:14:20|54.75|52.55|54.79|52.59|54.79|52.59|54.75|52.55|0
1640085270000|2021-12-21 11:14:30|54.75|52.55|54.75|52.55|54.75|52.55|54.75|52.55|0
1640085280000|2021-12-21 11:14:40|54.68|52.48|54.68|52.48|54.68|52.48|54.68|52.48|0
1640085290000|2021-12-21 11:14:50|54.64|52.44|54.57|52.37|54.64|52.44|54.57|52.37|0
1640085300000|2021-12-21 11:15:00|54.53|52.33|54.68|52.48|54.68|52.48|54.53|52.33|0
1640085310000|2021-12-21 11:15:10|54.64|52.44|54.53|52.33|54.64|52.44|54.53|52.33|0
1640085320000|2021-12-21 11:15:20|54.49|52.29|54.53|52.33|54.53|52.33|54.46|52.26|0
1640085330000|2021-12-21 11:15:30|54.49|52.29|54.53|52.33|54.53|52.33|54.49|52.29|0
1640085340000|2021-12-21 11:15:40|54.46|52.26|54.48|52.28|54.48|52.28|54.46|52.26|0
1640085350000|2021-12-21 11:15:50|54.46|52.26|54.49|52.29|54.49|52.29|54.46|52.26|0
1640085360000|2021-12-21 11:16:00|54.51|52.31|54.53|52.33|54.53|52.33|54.49|52.29|0
1640085370000|2021-12-21 11:16:10|54.46|52.26|54.46|52.26|54.49|52.29|54.42|52.22|0
1640085380000|2021-12-21 11:16:20|54.44|52.24|54.42|52.22|54.46|52.26|54.42|52.22|0
1640085390000|2021-12-21 11:16:30|54.38|52.18|54.42|52.22|54.42|52.22|54.35|52.15|0
1640085400000|2021-12-21 11:16:40|54.46|52.26|54.38|52.18|54.46|52.26|54.38|52.18|0
1640085410000|2021-12-21 11:16:50|54.42|52.22|54.38|52.18|54.42|52.22|54.38|52.18|0
1640085420000|2021-12-21 11:17:00|54.4|52.2|54.38|52.18|54.4|52.2|54.38|52.18|0
1640085430000|2021-12-21 11:17:10|54.31|52.11|54.23|52.03|54.31|52.11|54.23|52.03|0
1640085440000|2021-12-21 11:17:20|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1640085450000|2021-12-21 11:17:30|54.23|52.03|54.12|51.92|54.23|52.03|54.12|51.92|0
1640085460000|2021-12-21 11:17:40|54.16|51.96|54.07|51.87|54.16|51.96|54.07|51.87|0
1640085470000|2021-12-21 11:17:50|54.09|51.89|54.16|51.96|54.16|51.96|54.09|51.89|0
1640085480000|2021-12-21 11:18:00|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1640085500000|2021-12-21 11:18:20|54.09|51.89|54.05|51.85|54.09|51.89|54.05|51.85|0
1640085510000|2021-12-21 11:18:30|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1640085530000|2021-12-21 11:18:50|54.12|51.92|54.09|51.89|54.12|51.92|54.09|51.89|0
1640085540000|2021-12-21 11:19:00|54.12|51.92|54.09|51.89|54.12|51.92|54.05|51.85|0
1640085550000|2021-12-21 11:19:10|54.12|51.92|54.09|51.89|54.12|51.92|54.09|51.89|0
1640085560000|2021-12-21 11:19:20|54.12|51.92|54.16|51.96|54.16|51.96|54.12|51.92|0
1640085570000|2021-12-21 11:19:30|54.2|52|54.16|51.96|54.2|52|54.16|51.96|0
1640085580000|2021-12-21 11:19:40|54.12|51.92|54.16|51.96|54.16|51.96|54.12|51.92|0
1640085590000|2021-12-21 11:19:50|54.09|51.89|54.12|51.92|54.12|51.92|54.09|51.89|0
1640085600000|2021-12-21 11:20:00|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1640085610000|2021-12-21 11:20:10|54.12|51.92|54.16|51.96|54.16|51.96|54.12|51.92|0
1640085620000|2021-12-21 11:20:20|54.2|52|54.2|52|54.2|52|54.2|52|0
1640085630000|2021-12-21 11:20:30|54.16|51.96|54.18|51.98|54.18|51.98|54.16|51.96|0
1640085640000|2021-12-21 11:20:40|54.2|52|54.16|51.96|54.2|52|54.16|51.96|0
1640085650000|2021-12-21 11:20:50|54.12|51.92|54.2|52|54.2|52|54.12|51.92|0
1640085660000|2021-12-21 11:21:00|54.23|52.03|54.31|52.11|54.31|52.11|54.23|52.03|0
1640085670000|2021-12-21 11:21:10|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1640085680000|2021-12-21 11:21:20|54.2|52|54.21|52.01|54.23|52.03|54.2|52|0
1640085690000|2021-12-21 11:21:30|54.2|52|54.2|52|54.2|52|54.2|52|0
1640085700000|2021-12-21 11:21:40|54.16|51.96|54.2|52|54.2|52|54.16|51.96|0
1640085710000|2021-12-21 11:21:50|54.18|51.98|54.19|51.99|54.19|51.99|54.16|51.96|0
1640085720000|2021-12-21 11:22:00|54.16|51.96|54.16|51.96|54.19|51.99|54.12|51.92|0
1640085730000|2021-12-21 11:22:10|54.12|51.92|54.12|51.92|54.12|51.92|54.1|51.9|0
1640085740000|2021-12-21 11:22:20|54.08|51.88|54.08|51.88|54.12|51.92|54.08|51.88|0
1640085750000|2021-12-21 11:22:30|54.07|51.87|54.08|51.88|54.08|51.88|54.07|51.87|0
1640085760000|2021-12-21 11:22:40|54.05|51.85|54.01|51.81|54.05|51.85|54.01|51.81|0
1640085770000|2021-12-21 11:22:50|53.97|51.77|53.97|51.77|53.97|51.77|53.97|51.77|0
1640085780000|2021-12-21 11:23:00|53.94|51.74|54.05|51.85|54.05|51.85|53.94|51.74|0
1640085790000|2021-12-21 11:23:10|54.01|51.81|54.01|51.81|54.01|51.81|54.01|51.81|0
1640085800000|2021-12-21 11:23:20|54.05|51.85|54.01|51.81|54.05|51.85|54.01|51.81|0
1640085810000|2021-12-21 11:23:30|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1640085820000|2021-12-21 11:23:40|54.01|51.81|54.03|51.83|54.03|51.83|54.01|51.81|0
1640085830000|2021-12-21 11:23:50|54.05|51.85|54.01|51.81|54.05|51.85|54.01|51.81|0
1640085840000|2021-12-21 11:24:00|53.99|51.79|53.9|51.7|53.99|51.79|53.9|51.7|0
1640085850000|2021-12-21 11:24:10|53.92|51.72|53.97|51.77|53.97|51.77|53.92|51.72|0
1640085860000|2021-12-21 11:24:20|54.01|51.81|54.01|51.81|54.01|51.81|53.97|51.77|0
1640085870000|2021-12-21 11:24:30|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1640085880000|2021-12-21 11:24:40|54.12|51.92|54.19|51.99|54.19|51.99|54.12|51.92|0
1640085890000|2021-12-21 11:24:50|54.16|51.96|54.16|51.96|54.16|51.96|54.12|51.92|0
1640085900000|2021-12-21 11:25:00|54.12|51.92|54.18|51.98|54.18|51.98|54.12|51.92|0
1640085910000|2021-12-21 11:25:10|54.19|51.99|54.16|51.96|54.19|51.99|54.16|51.96|0
1640085920000|2021-12-21 11:25:20|54.18|51.98|54.08|51.88|54.18|51.98|54.08|51.88|0
1640085930000|2021-12-21 11:25:30|54.1|51.9|54.08|51.88|54.1|51.9|54.08|51.88|0
1640085950000|2021-12-21 11:25:50|54.12|51.92|54.1|51.9|54.12|51.92|54.1|51.9|0
1640085960000|2021-12-21 11:26:00|54.12|51.92|54.08|51.88|54.12|51.92|54.08|51.88|0
1640085970000|2021-12-21 11:26:10|54.06|51.86|54.05|51.85|54.06|51.86|54.05|51.85|0
1640085980000|2021-12-21 11:26:20|54.06|51.86|54.01|51.81|54.08|51.88|54.01|51.81|0
1640085990000|2021-12-21 11:26:30|54.05|51.85|53.94|51.74|54.05|51.85|53.94|51.74|0
1640086010000|2021-12-21 11:26:50|53.86|51.66|53.94|51.74|53.94|51.74|53.86|51.66|0
1640086020000|2021-12-21 11:27:00|53.9|51.7|53.9|51.7|53.92|51.72|53.88|51.68|0
1640086030000|2021-12-21 11:27:10|53.75|51.55|53.64|51.44|53.75|51.55|53.64|51.44|0
1640086040000|2021-12-21 11:27:20|53.61|51.41|53.68|51.48|53.68|51.48|53.61|51.41|0
1640086050000|2021-12-21 11:27:30|53.64|51.44|53.61|51.41|53.64|51.44|53.61|51.41|0
1640086060000|2021-12-21 11:27:40|53.57|51.37|53.64|51.44|53.64|51.44|53.57|51.37|0
1640086070000|2021-12-21 11:27:50|53.61|51.41|53.64|51.44|53.64|51.44|53.61|51.41|0
1640086080000|2021-12-21 11:28:00|53.66|51.46|53.64|51.44|53.66|51.46|53.64|51.44|0
1640086090000|2021-12-21 11:28:10|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1640086100000|2021-12-21 11:28:20|53.66|51.46|53.61|51.41|53.66|51.46|53.61|51.41|0
1640086110000|2021-12-21 11:28:30|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1640086130000|2021-12-21 11:28:50|53.5|51.3|53.53|51.33|53.53|51.33|53.5|51.3|0
1640086140000|2021-12-21 11:29:00|53.61|51.41|53.57|51.37|53.61|51.41|53.53|51.33|0
1640086150000|2021-12-21 11:29:10|53.5|51.3|53.53|51.33|53.53|51.33|53.5|51.3|0
1640086160000|2021-12-21 11:29:20|53.5|51.3|53.35|51.15|53.5|51.3|53.35|51.15|0
1640086170000|2021-12-21 11:29:30|53.39|51.19|53.35|51.15|53.39|51.19|53.28|51.08|0
1640086180000|2021-12-21 11:29:40|53.39|51.19|53.42|51.22|53.42|51.22|53.39|51.19|0
1640086190000|2021-12-21 11:29:50|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1640086200000|2021-12-21 11:30:00|53.31|51.11|53.24|51.04|53.31|51.11|53.21|51.01|0
1640086210000|2021-12-21 11:30:10|53.31|51.11|53.35|51.15|53.35|51.15|53.31|51.11|0
1640086220000|2021-12-21 11:30:20|53.31|51.11|53.39|51.19|53.39|51.19|53.31|51.11|0
1640086230000|2021-12-21 11:30:30|53.35|51.15|53.46|51.26|53.46|51.26|53.35|51.15|0
1640086250000|2021-12-21 11:30:50|53.42|51.22|53.49|51.29|53.49|51.29|53.42|51.22|0
1640086260000|2021-12-21 11:31:00|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1640086270000|2021-12-21 11:31:10|53.49|51.29|53.46|51.26|53.49|51.29|53.46|51.26|0
1640086280000|2021-12-21 11:31:20|53.48|51.28|53.46|51.26|53.48|51.28|53.46|51.26|0
1640086290000|2021-12-21 11:31:30|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1640086300000|2021-12-21 11:31:40|53.46|51.26|53.46|51.26|53.46|51.26|53.42|51.22|0
1640086310000|2021-12-21 11:31:50|53.44|51.24|53.42|51.22|53.44|51.24|53.42|51.22|0
1640086320000|2021-12-21 11:32:00|53.46|51.26|53.44|51.24|53.46|51.26|53.44|51.24|0
1640086330000|2021-12-21 11:32:10|53.39|51.19|53.39|51.19|53.39|51.19|53.37|51.17|0
1640086340000|2021-12-21 11:32:20|53.42|51.22|53.49|51.29|53.49|51.29|53.42|51.22|0
1640086350000|2021-12-21 11:32:30|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1640086360000|2021-12-21 11:32:40|53.55|51.35|53.57|51.37|53.57|51.37|53.55|51.35|0
1640086370000|2021-12-21 11:32:50|53.53|51.33|53.53|51.33|53.53|51.33|53.51|51.31|0
1640086380000|2021-12-21 11:33:00|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1640086390000|2021-12-21 11:33:10|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1640086400000|2021-12-21 11:33:20|53.49|51.29|53.49|51.29|53.53|51.33|53.49|51.29|0
1640086410000|2021-12-21 11:33:30|53.53|51.33|53.57|51.37|53.57|51.37|53.53|51.33|0
1640086420000|2021-12-21 11:33:40|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1640086440000|2021-12-21 11:34:00|53.57|51.37|53.57|51.37|53.57|51.37|53.57|51.37|0
1640086450000|2021-12-21 11:34:10|53.58|51.38|53.6|51.4|53.6|51.4|53.58|51.38|0
1640086470000|2021-12-21 11:34:30|53.58|51.38|53.57|51.37|53.6|51.4|53.57|51.37|0
1640086480000|2021-12-21 11:34:40|53.53|51.33|53.46|51.26|53.53|51.33|53.46|51.26|0
1640086490000|2021-12-21 11:34:50|53.42|51.22|53.46|51.26|53.46|51.26|53.42|51.22|0
1640086500000|2021-12-21 11:35:00|53.38|51.18|53.42|51.22|53.42|51.22|53.38|51.18|0
1640086510000|2021-12-21 11:35:10|53.38|51.18|53.4|51.2|53.4|51.2|53.38|51.18|0
1640086520000|2021-12-21 11:35:20|53.42|51.22|53.42|51.22|53.42|51.22|53.38|51.18|0
1640086530000|2021-12-21 11:35:30|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1640086540000|2021-12-21 11:35:40|53.31|51.11|53.31|51.11|53.35|51.15|53.31|51.11|0
1640086560000|2021-12-21 11:36:00|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1640086570000|2021-12-21 11:36:10|53.29|51.09|53.33|51.13|53.38|51.18|53.29|51.09|0
1640086580000|2021-12-21 11:36:20|53.35|51.15|53.27|51.07|53.35|51.15|53.27|51.07|0
1640086590000|2021-12-21 11:36:30|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1640086600000|2021-12-21 11:36:40|53.27|51.07|53.24|51.04|53.27|51.07|53.24|51.04|0
1640086610000|2021-12-21 11:36:50|53.2|51|53.2|51|53.2|51|53.2|51|0
1640086620000|2021-12-21 11:37:00|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1640086630000|2021-12-21 11:37:10|53.2|51|53.2|51|53.2|51|53.2|51|0
1640086640000|2021-12-21 11:37:20|53.24|51.04|53.24|51.04|53.24|51.04|53.2|51|0
1640086650000|2021-12-21 11:37:30|53.22|51.02|53.24|51.04|53.24|51.04|53.22|51.02|0
1640086660000|2021-12-21 11:37:40|53.27|51.07|53.38|51.18|53.38|51.18|53.27|51.07|0
1640086670000|2021-12-21 11:37:50|53.42|51.22|53.45|51.25|53.49|51.29|53.42|51.22|0
1640086680000|2021-12-21 11:38:00|53.42|51.22|53.42|51.22|53.49|51.29|53.42|51.22|0
1640086690000|2021-12-21 11:38:10|53.45|51.25|53.42|51.22|53.45|51.25|53.42|51.22|0
1640086700000|2021-12-21 11:38:20|53.44|51.24|53.45|51.25|53.45|51.25|53.44|51.24|0
1640086710000|2021-12-21 11:38:30|53.47|51.27|53.45|51.25|53.49|51.29|53.45|51.25|0
1640086720000|2021-12-21 11:38:40|53.49|51.29|53.45|51.25|53.49|51.29|53.45|51.25|0
1640086730000|2021-12-21 11:38:50|53.42|51.22|53.45|51.25|53.45|51.25|53.42|51.22|0
1640086740000|2021-12-21 11:39:00|53.42|51.22|53.34|51.14|53.42|51.22|53.34|51.14|0
1640086750000|2021-12-21 11:39:10|53.38|51.18|53.34|51.14|53.38|51.18|53.34|51.14|0
1640086760000|2021-12-21 11:39:20|53.38|51.18|53.45|51.25|53.45|51.25|53.38|51.18|0
1640086770000|2021-12-21 11:39:30|53.49|51.29|53.49|51.29|53.49|51.29|53.45|51.25|0
1640086780000|2021-12-21 11:39:40|53.47|51.27|53.49|51.29|53.49|51.29|53.47|51.27|0
1640086790000|2021-12-21 11:39:50|53.53|51.33|53.53|51.33|53.53|51.33|53.49|51.29|0
1640086800000|2021-12-21 11:40:00|53.49|51.29|53.53|51.33|53.53|51.33|53.49|51.29|0
1640086830000|2021-12-21 11:40:30|53.49|51.29|53.53|51.33|53.53|51.33|53.49|51.29|0
1640086840000|2021-12-21 11:40:40|53.54|51.34|53.56|51.36|53.56|51.36|53.54|51.34|0
1640086850000|2021-12-21 11:40:50|53.53|51.33|53.53|51.33|53.56|51.36|53.53|51.33|0
1640086860000|2021-12-21 11:41:00|53.49|51.29|53.51|51.31|53.51|51.31|53.49|51.29|0
1640086870000|2021-12-21 11:41:10|53.53|51.33|53.6|51.4|53.6|51.4|53.53|51.33|0
1640086880000|2021-12-21 11:41:20|53.62|51.42|53.6|51.4|53.63|51.43|53.6|51.4|0
1640086890000|2021-12-21 11:41:30|53.63|51.43|53.6|51.4|53.63|51.43|53.6|51.4|0
1640086900000|2021-12-21 11:41:40|53.62|51.42|53.63|51.43|53.63|51.43|53.62|51.42|0
1640086910000|2021-12-21 11:41:50|53.67|51.47|53.63|51.43|53.67|51.47|53.63|51.43|0
1640086920000|2021-12-21 11:42:00|53.67|51.47|53.71|51.51|53.71|51.51|53.67|51.47|0
1640086930000|2021-12-21 11:42:10|53.67|51.47|53.67|51.47|53.69|51.49|53.67|51.47|0
1640086940000|2021-12-21 11:42:20|53.71|51.51|53.71|51.51|53.71|51.51|53.71|51.51|0
1640086960000|2021-12-21 11:42:40|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1640086980000|2021-12-21 11:43:00|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1640087000000|2021-12-21 11:43:20|53.67|51.47|53.71|51.51|53.71|51.51|53.67|51.47|0
1640087010000|2021-12-21 11:43:30|53.67|51.47|53.71|51.51|53.71|51.51|53.67|51.47|0
1640087040000|2021-12-21 11:44:00|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1640087050000|2021-12-21 11:44:10|53.71|51.51|53.74|51.54|53.74|51.54|53.71|51.51|0
1640087080000|2021-12-21 11:44:40|53.71|51.51|53.74|51.54|53.74|51.54|53.71|51.51|0
1640087130000|2021-12-21 11:45:30|53.7|51.5|53.74|51.54|53.74|51.54|53.7|51.5|0
1640087150000|2021-12-21 11:45:50|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1640087160000|2021-12-21 11:46:00|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1640087170000|2021-12-21 11:46:10|53.63|51.43|53.67|51.47|53.67|51.47|53.63|51.43|0
1640087180000|2021-12-21 11:46:20|53.63|51.43|53.61|51.41|53.63|51.43|53.61|51.41|0
1640087190000|2021-12-21 11:46:30|53.56|51.36|53.59|51.39|53.59|51.39|53.56|51.36|0
1640087200000|2021-12-21 11:46:40|53.56|51.36|53.59|51.39|53.59|51.39|53.56|51.36|0
1640087210000|2021-12-21 11:46:50|53.56|51.36|53.61|51.41|53.61|51.41|53.56|51.36|0
1640087220000|2021-12-21 11:47:00|53.63|51.43|53.61|51.41|53.63|51.43|53.59|51.39|0
1640087230000|2021-12-21 11:47:10|53.63|51.43|53.59|51.39|53.63|51.43|53.59|51.39|0
1640087240000|2021-12-21 11:47:20|53.56|51.36|53.52|51.32|53.56|51.36|53.52|51.32|0
1640087250000|2021-12-21 11:47:30|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1640087270000|2021-12-21 11:47:50|53.45|51.25|53.52|51.32|53.52|51.32|53.45|51.25|0
1640087280000|2021-12-21 11:48:00|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1640087330000|2021-12-21 11:48:50|53.48|51.28|53.48|51.28|53.48|51.28|53.45|51.25|0
1640087350000|2021-12-21 11:49:10|53.47|51.27|53.48|51.28|53.48|51.28|53.47|51.27|0
1640087360000|2021-12-21 11:49:20|53.41|51.21|53.48|51.28|53.48|51.28|53.41|51.21|0
1640087370000|2021-12-21 11:49:30|53.41|51.21|53.37|51.17|53.41|51.21|53.37|51.17|0
1640087380000|2021-12-21 11:49:40|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1640087390000|2021-12-21 11:49:50|53.3|51.1|53.27|51.07|53.3|51.1|53.27|51.07|0
1640087400000|2021-12-21 11:50:00|53.3|51.1|53.37|51.17|53.37|51.17|53.3|51.1|0
1640087420000|2021-12-21 11:50:20|53.39|51.19|53.41|51.21|53.41|51.21|53.39|51.19|0
1640087450000|2021-12-21 11:50:50|53.45|51.25|53.45|51.25|53.45|51.25|53.45|51.25|0
1640087460000|2021-12-21 11:51:00|53.48|51.28|53.43|51.23|53.48|51.28|53.41|51.21|0
1640087470000|2021-12-21 11:51:10|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1640087480000|2021-12-21 11:51:20|53.39|51.19|53.43|51.23|53.43|51.23|53.39|51.19|0
1640087490000|2021-12-21 11:51:30|53.41|51.21|53.34|51.14|53.45|51.25|53.34|51.14|0
1640087500000|2021-12-21 11:51:40|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1640087520000|2021-12-21 11:52:00|53.34|51.14|53.3|51.1|53.37|51.17|53.3|51.1|0
1640087530000|2021-12-21 11:52:10|53.26|51.06|53.3|51.1|53.3|51.1|53.26|51.06|0
1640087540000|2021-12-21 11:52:20|53.26|51.06|53.26|51.06|53.26|51.06|53.26|51.06|0
1640087550000|2021-12-21 11:52:30|53.28|51.08|53.34|51.14|53.34|51.14|53.28|51.08|0
1640087560000|2021-12-21 11:52:40|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1640087570000|2021-12-21 11:52:50|53.34|51.14|53.37|51.17|53.37|51.17|53.34|51.14|0
1640087590000|2021-12-21 11:53:10|53.36|51.16|53.37|51.17|53.37|51.17|53.36|51.16|0
1640087600000|2021-12-21 11:53:20|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1640087610000|2021-12-21 11:53:30|53.37|51.17|53.37|51.17|53.37|51.17|53.34|51.14|0
1640087640000|2021-12-21 11:54:00|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1640087650000|2021-12-21 11:54:10|53.39|51.19|53.34|51.14|53.39|51.19|53.34|51.14|0
1640087660000|2021-12-21 11:54:20|53.37|51.17|53.34|51.14|53.37|51.17|53.34|51.14|0
1640087670000|2021-12-21 11:54:30|53.41|51.21|53.41|51.21|53.41|51.21|53.39|51.19|0
1640087680000|2021-12-21 11:54:40|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1640087690000|2021-12-21 11:54:50|53.39|51.19|53.41|51.21|53.41|51.21|53.39|51.19|0
1640087700000|2021-12-21 11:55:00|53.37|51.17|53.39|51.19|53.39|51.19|53.37|51.17|0
1640087710000|2021-12-21 11:55:10|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1640087720000|2021-12-21 11:55:20|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1640087730000|2021-12-21 11:55:30|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1640087740000|2021-12-21 11:55:40|53.39|51.19|53.41|51.21|53.41|51.21|53.37|51.17|0
1640087750000|2021-12-21 11:55:50|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1640087790000|2021-12-21 11:56:30|53.37|51.17|53.41|51.21|53.41|51.21|53.37|51.17|0
1640087800000|2021-12-21 11:56:40|53.48|51.28|53.46|51.26|53.48|51.28|53.44|51.24|0
1640087810000|2021-12-21 11:56:50|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1640087830000|2021-12-21 11:57:10|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1640087840000|2021-12-21 11:57:20|53.44|51.24|53.46|51.26|53.46|51.26|53.44|51.24|0
1640087850000|2021-12-21 11:57:30|53.48|51.28|53.44|51.24|53.48|51.28|53.44|51.24|0
1640087860000|2021-12-21 11:57:40|53.46|51.26|53.48|51.28|53.48|51.28|53.46|51.26|0
1640087880000|2021-12-21 11:58:00|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1640087890000|2021-12-21 11:58:10|53.35|51.15|53.41|51.21|53.41|51.21|53.35|51.15|0
1640087900000|2021-12-21 11:58:20|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1640087910000|2021-12-21 11:58:30|53.41|51.21|53.48|51.28|53.48|51.28|53.41|51.21|0
1640087930000|2021-12-21 11:58:50|53.44|51.24|53.44|51.24|53.44|51.24|53.44|51.24|0
1640087940000|2021-12-21 11:59:00|53.48|51.28|53.48|51.28|53.48|51.28|53.48|51.28|0
1640087970000|2021-12-21 11:59:30|53.44|51.24|53.48|51.28|53.48|51.28|53.44|51.24|0
1640088000000|2021-12-21 12:00:00|53.44|51.24|53.48|51.28|53.48|51.28|53.44|51.24|0
1640088010000|2021-12-21 12:00:10|53.44|51.24|53.46|51.26|53.48|51.28|53.44|51.24|0
1640088020000|2021-12-21 12:00:20|53.48|51.28|53.55|51.35|53.59|51.39|53.48|51.28|0
1640088030000|2021-12-21 12:00:30|53.59|51.39|53.57|51.37|53.59|51.39|53.57|51.37|0
1640088040000|2021-12-21 12:00:40|53.59|51.39|53.59|51.39|53.59|51.39|53.55|51.35|0
1640088060000|2021-12-21 12:01:00|53.55|51.35|53.51|51.31|53.55|51.35|53.51|51.31|0
1640088070000|2021-12-21 12:01:10|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1640088080000|2021-12-21 12:01:20|53.51|51.31|53.55|51.35|53.55|51.35|53.51|51.31|0
1640088090000|2021-12-21 12:01:30|53.59|51.39|53.59|51.39|53.59|51.39|53.59|51.39|0
1640088100000|2021-12-21 12:01:40|53.55|51.35|53.59|51.39|53.59|51.39|53.55|51.35|0
1640088120000|2021-12-21 12:02:00|53.57|51.37|53.57|51.37|53.57|51.37|53.55|51.35|0
1640088130000|2021-12-21 12:02:10|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1640088150000|2021-12-21 12:02:30|53.51|51.31|53.59|51.39|53.59|51.39|53.51|51.31|0
1640088160000|2021-12-21 12:02:40|53.55|51.35|53.51|51.31|53.55|51.35|53.51|51.31|0
1640088170000|2021-12-21 12:02:50|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1640088180000|2021-12-21 12:03:00|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1640088190000|2021-12-21 12:03:10|53.62|51.42|53.66|51.46|53.66|51.46|53.62|51.42|0
1640088200000|2021-12-21 12:03:20|53.62|51.42|53.62|51.42|53.64|51.44|53.62|51.42|0
1640088210000|2021-12-21 12:03:30|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1640088230000|2021-12-21 12:03:50|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1640088240000|2021-12-21 12:04:00|53.51|51.31|53.53|51.33|53.53|51.33|53.51|51.31|0
1640088250000|2021-12-21 12:04:10|53.55|51.35|53.57|51.37|53.58|51.38|53.55|51.35|0
1640088260000|2021-12-21 12:04:20|53.55|51.35|53.55|51.35|53.57|51.37|53.55|51.35|0
1640088270000|2021-12-21 12:04:30|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1640088280000|2021-12-21 12:04:40|53.62|51.42|53.55|51.35|53.62|51.42|53.55|51.35|0
1640088290000|2021-12-21 12:04:50|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1640088310000|2021-12-21 12:05:10|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1640088320000|2021-12-21 12:05:20|53.53|51.33|53.55|51.35|53.55|51.35|53.51|51.31|0
1640088330000|2021-12-21 12:05:30|53.58|51.38|53.58|51.38|53.62|51.42|53.58|51.38|0
1640088340000|2021-12-21 12:05:40|53.62|51.42|53.58|51.38|53.62|51.42|53.58|51.38|0
1640088350000|2021-12-21 12:05:50|53.62|51.42|53.62|51.42|53.64|51.44|53.62|51.42|0
1640088360000|2021-12-21 12:06:00|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1640088370000|2021-12-21 12:06:10|53.62|51.42|53.66|51.46|53.66|51.46|53.62|51.42|0
1640088380000|2021-12-21 12:06:20|53.64|51.44|53.66|51.46|53.66|51.46|53.64|51.44|0
1640088400000|2021-12-21 12:06:40|53.62|51.42|53.58|51.38|53.62|51.42|53.58|51.38|0
1640088410000|2021-12-21 12:06:50|53.6|51.4|53.62|51.42|53.62|51.42|53.6|51.4|0
1640088420000|2021-12-21 12:07:00|53.66|51.46|53.58|51.38|53.66|51.46|53.58|51.38|0
1640088430000|2021-12-21 12:07:10|53.6|51.4|53.58|51.38|53.6|51.4|53.58|51.38|0
1640088440000|2021-12-21 12:07:20|53.55|51.35|53.62|51.42|53.62|51.42|53.55|51.35|0
1640088470000|2021-12-21 12:07:50|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1640088480000|2021-12-21 12:08:00|53.62|51.42|53.64|51.44|53.65|51.45|53.62|51.42|0
1640088490000|2021-12-21 12:08:10|53.62|51.42|53.62|51.42|53.65|51.45|53.62|51.42|0
1640088500000|2021-12-21 12:08:20|53.65|51.45|53.58|51.38|53.65|51.45|53.58|51.38|0
1640088510000|2021-12-21 12:08:30|53.55|51.35|53.55|51.35|53.55|51.35|53.55|51.35|0
1640088520000|2021-12-21 12:08:40|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1640088530000|2021-12-21 12:08:50|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1640088540000|2021-12-21 12:09:00|53.58|51.38|53.58|51.38|53.62|51.42|53.58|51.38|0
1640088560000|2021-12-21 12:09:20|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1640088570000|2021-12-21 12:09:30|53.65|51.45|53.69|51.49|53.69|51.49|53.65|51.45|0
1640088580000|2021-12-21 12:09:40|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1640088590000|2021-12-21 12:09:50|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1640088600000|2021-12-21 12:10:00|53.69|51.49|53.73|51.53|53.73|51.53|53.69|51.49|0
1640088610000|2021-12-21 12:10:10|53.69|51.49|53.65|51.45|53.73|51.53|53.65|51.45|0
1640088620000|2021-12-21 12:10:20|53.67|51.47|53.65|51.45|53.69|51.49|53.65|51.45|0
1640088630000|2021-12-21 12:10:30|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1640088640000|2021-12-21 12:10:40|53.58|51.38|53.62|51.42|53.62|51.42|53.58|51.38|0
1640088650000|2021-12-21 12:10:50|53.64|51.44|53.62|51.42|53.64|51.44|53.62|51.42|0
1640088660000|2021-12-21 12:11:00|53.64|51.44|53.62|51.42|53.64|51.44|53.62|51.42|0
1640088670000|2021-12-21 12:11:10|53.64|51.44|53.58|51.38|53.64|51.44|53.58|51.38|0
1640088680000|2021-12-21 12:11:20|53.6|51.4|53.62|51.42|53.62|51.42|53.6|51.4|0
1640088690000|2021-12-21 12:11:30|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1640088720000|2021-12-21 12:12:00|53.62|51.42|53.62|51.42|53.62|51.42|53.6|51.4|0
1640088730000|2021-12-21 12:12:10|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1640088770000|2021-12-21 12:12:50|53.54|51.34|53.58|51.38|53.58|51.38|53.54|51.34|0
1640088790000|2021-12-21 12:13:10|53.62|51.42|53.65|51.45|53.65|51.45|53.62|51.42|0
1640088810000|2021-12-21 12:13:30|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1640088840000|2021-12-21 12:14:00|53.72|51.52|53.69|51.49|53.72|51.52|53.69|51.49|0
1640088850000|2021-12-21 12:14:10|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1640088860000|2021-12-21 12:14:20|53.65|51.45|53.67|51.47|53.67|51.47|53.65|51.45|0
1640088870000|2021-12-21 12:14:30|53.65|51.45|53.69|51.49|53.69|51.49|53.65|51.45|0
1640088910000|2021-12-21 12:15:10|53.67|51.47|53.65|51.45|53.67|51.47|53.65|51.45|0
1640088930000|2021-12-21 12:15:30|53.72|51.52|53.69|51.49|53.72|51.52|53.69|51.49|0
1640088940000|2021-12-21 12:15:40|53.72|51.52|53.69|51.49|53.72|51.52|53.69|51.49|0
1640088950000|2021-12-21 12:15:50|53.65|51.45|53.65|51.45|53.69|51.49|53.65|51.45|0
1640088960000|2021-12-21 12:16:00|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1640088970000|2021-12-21 12:16:10|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1640088980000|2021-12-21 12:16:20|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1640088990000|2021-12-21 12:16:30|53.67|51.47|53.69|51.49|53.69|51.49|53.67|51.47|0
1640089000000|2021-12-21 12:16:40|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1640089010000|2021-12-21 12:16:50|53.76|51.56|53.76|51.56|53.76|51.56|53.76|51.56|0
1640089060000|2021-12-21 12:17:40|53.72|51.52|53.72|51.52|53.72|51.52|53.72|51.52|0
1640089090000|2021-12-21 12:18:10|53.7|51.5|53.69|51.49|53.7|51.5|53.69|51.49|0
1640089100000|2021-12-21 12:18:20|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1640089120000|2021-12-21 12:18:40|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1640089130000|2021-12-21 12:18:50|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1640089140000|2021-12-21 12:19:00|53.67|51.47|53.68|51.48|53.68|51.48|53.67|51.47|0
1640089150000|2021-12-21 12:19:10|53.67|51.47|53.65|51.45|53.67|51.47|53.65|51.45|0
1640089160000|2021-12-21 12:19:20|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1640089170000|2021-12-21 12:19:30|53.72|51.52|53.72|51.52|53.76|51.56|53.72|51.52|0
1640089180000|2021-12-21 12:19:40|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1640089200000|2021-12-21 12:20:00|53.7|51.5|53.68|51.48|53.7|51.5|53.68|51.48|0
1640089210000|2021-12-21 12:20:10|53.72|51.52|53.7|51.5|53.72|51.52|53.7|51.5|0
1640089220000|2021-12-21 12:20:20|53.72|51.52|53.68|51.48|53.72|51.52|53.68|51.48|0
1640089240000|2021-12-21 12:20:40|53.65|51.45|53.68|51.48|53.68|51.48|53.65|51.45|0
1640089250000|2021-12-21 12:20:50|53.67|51.47|53.68|51.48|53.68|51.48|53.67|51.47|0
1640089260000|2021-12-21 12:21:00|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1640089270000|2021-12-21 12:21:10|53.68|51.48|53.67|51.47|53.68|51.48|53.67|51.47|0
1640089280000|2021-12-21 12:21:20|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1640089290000|2021-12-21 12:21:30|53.67|51.47|53.65|51.45|53.67|51.47|53.65|51.45|0
1640089300000|2021-12-21 12:21:40|53.61|51.41|53.61|51.41|53.61|51.41|53.61|51.41|0
1640089320000|2021-12-21 12:22:00|53.65|51.45|53.65|51.45|53.65|51.45|53.65|51.45|0
1640089330000|2021-12-21 12:22:10|53.61|51.41|53.57|51.37|53.61|51.41|53.57|51.37|0
1640089340000|2021-12-21 12:22:20|53.54|51.34|53.54|51.34|53.54|51.34|53.54|51.34|0
1640089360000|2021-12-21 12:22:40|53.57|51.37|53.54|51.34|53.57|51.37|53.54|51.34|0
1640089370000|2021-12-21 12:22:50|53.57|51.37|53.54|51.34|53.57|51.37|53.54|51.34|0
1640089380000|2021-12-21 12:23:00|53.5|51.3|53.43|51.23|53.5|51.3|53.43|51.23|0
1640089390000|2021-12-21 12:23:10|53.39|51.19|53.39|51.19|53.43|51.23|53.39|51.19|0
1640089400000|2021-12-21 12:23:20|53.35|51.15|53.35|51.15|53.35|51.15|53.32|51.12|0
1640089410000|2021-12-21 12:23:30|53.32|51.12|53.35|51.15|53.35|51.15|53.32|51.12|0
1640089420000|2021-12-21 12:23:40|53.39|51.19|53.43|51.23|53.43|51.23|53.39|51.19|0
1640089440000|2021-12-21 12:24:00|53.45|51.25|53.46|51.26|53.46|51.26|53.45|51.25|0
1640089450000|2021-12-21 12:24:10|53.5|51.3|53.54|51.34|53.54|51.34|53.5|51.3|0
1640089460000|2021-12-21 12:24:20|53.52|51.32|53.52|51.32|53.54|51.34|53.5|51.3|0
1640089470000|2021-12-21 12:24:30|53.5|51.3|53.5|51.3|53.5|51.3|53.5|51.3|0
1640089480000|2021-12-21 12:24:40|53.46|51.26|53.5|51.3|53.5|51.3|53.46|51.26|0
1640089500000|2021-12-21 12:25:00|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1640089510000|2021-12-21 12:25:10|53.43|51.23|53.39|51.19|53.43|51.23|53.39|51.19|0
1640089520000|2021-12-21 12:25:20|53.37|51.17|53.39|51.19|53.39|51.19|53.35|51.15|0
1640089540000|2021-12-21 12:25:40|53.41|51.21|53.39|51.19|53.41|51.21|53.39|51.19|0
1640089550000|2021-12-21 12:25:50|53.35|51.15|53.32|51.12|53.35|51.15|53.32|51.12|0
1640089560000|2021-12-21 12:26:00|53.34|51.14|53.35|51.15|53.35|51.15|53.34|51.14|0
1640089570000|2021-12-21 12:26:10|53.32|51.12|53.32|51.12|53.32|51.12|53.32|51.12|0
1640089580000|2021-12-21 12:26:20|53.28|51.08|53.32|51.12|53.32|51.12|53.28|51.08|0
1640089590000|2021-12-21 12:26:30|53.3|51.1|53.28|51.08|53.3|51.1|53.28|51.08|0
1640089600000|2021-12-21 12:26:40|53.32|51.12|53.28|51.08|53.32|51.12|53.28|51.08|0
1640089610000|2021-12-21 12:26:50|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1640089620000|2021-12-21 12:27:00|53.28|51.08|53.28|51.08|53.32|51.12|53.28|51.08|0
1640089630000|2021-12-21 12:27:10|53.24|51.04|53.24|51.04|53.24|51.04|53.24|51.04|0
1640089640000|2021-12-21 12:27:20|53.21|51.01|53.21|51.01|53.21|51.01|53.21|51.01|0
1640089660000|2021-12-21 12:27:40|53.19|50.99|53.24|51.04|53.24|51.04|53.19|50.99|0
1640089670000|2021-12-21 12:27:50|53.28|51.08|53.24|51.04|53.32|51.12|53.24|51.04|0
1640089680000|2021-12-21 12:28:00|53.28|51.08|53.32|51.12|53.32|51.12|53.24|51.04|0
1640089690000|2021-12-21 12:28:10|53.28|51.08|53.28|51.08|53.28|51.08|53.28|51.08|0
1640089740000|2021-12-21 12:29:00|53.35|51.15|53.35|51.15|53.35|51.15|53.35|51.15|0
1640089750000|2021-12-21 12:29:10|53.39|51.19|53.42|51.22|53.42|51.22|53.39|51.19|0
1640089770000|2021-12-21 12:29:30|53.46|51.26|53.46|51.26|53.5|51.3|53.46|51.26|0
1640089780000|2021-12-21 12:29:40|53.42|51.22|53.39|51.19|53.42|51.22|53.39|51.19|0
1640089800000|2021-12-21 12:30:00|53.42|51.22|53.39|51.19|53.42|51.22|53.39|51.19|0
1640089810000|2021-12-21 12:30:10|53.42|51.22|53.42|51.22|53.42|51.22|53.42|51.22|0
1640089820000|2021-12-21 12:30:20|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1640089830000|2021-12-21 12:30:30|53.48|51.28|53.5|51.3|53.5|51.3|53.48|51.28|0
1640089840000|2021-12-21 12:30:40|53.53|51.33|53.5|51.3|53.53|51.33|53.5|51.3|0
1640089850000|2021-12-21 12:30:50|53.46|51.26|53.46|51.26|53.46|51.26|53.46|51.26|0
1640089860000|2021-12-21 12:31:00|53.5|51.3|53.5|51.3|53.5|51.3|53.46|51.26|0
1640089870000|2021-12-21 12:31:10|53.46|51.26|53.5|51.3|53.5|51.3|53.46|51.26|0
1640089880000|2021-12-21 12:31:20|53.53|51.33|53.46|51.26|53.53|51.33|53.46|51.26|0
1640089890000|2021-12-21 12:31:30|53.49|51.29|53.53|51.33|53.53|51.33|53.49|51.29|0
1640089900000|2021-12-21 12:31:40|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1640089910000|2021-12-21 12:31:50|53.57|51.37|53.46|51.26|53.57|51.37|53.46|51.26|0
1640089920000|2021-12-21 12:32:00|53.49|51.29|53.53|51.33|53.53|51.33|53.49|51.29|0
1640089930000|2021-12-21 12:32:10|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1640089950000|2021-12-21 12:32:30|53.53|51.33|53.57|51.37|53.57|51.37|53.53|51.33|0
1640089960000|2021-12-21 12:32:40|53.6|51.4|53.57|51.37|53.6|51.4|53.57|51.37|0
1640089970000|2021-12-21 12:32:50|53.6|51.4|53.62|51.42|53.62|51.42|53.6|51.4|0
1640089980000|2021-12-21 12:33:00|53.6|51.4|53.57|51.37|53.6|51.4|53.57|51.37|0
1640089990000|2021-12-21 12:33:10|53.6|51.4|53.57|51.37|53.6|51.4|53.57|51.37|0
1640090000000|2021-12-21 12:33:20|53.6|51.4|53.64|51.44|53.64|51.44|53.6|51.4|0
1640090010000|2021-12-21 12:33:30|53.62|51.42|53.6|51.4|53.62|51.42|53.6|51.4|0
1640090020000|2021-12-21 12:33:40|53.64|51.44|53.68|51.48|53.68|51.48|53.64|51.44|0
1640090030000|2021-12-21 12:33:50|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1640090040000|2021-12-21 12:34:00|53.71|51.51|53.75|51.55|53.75|51.55|53.71|51.51|0
1640090050000|2021-12-21 12:34:10|53.68|51.48|53.64|51.44|53.68|51.48|53.64|51.44|0
1640090060000|2021-12-21 12:34:20|53.68|51.48|53.68|51.48|53.68|51.48|53.68|51.48|0
1640090070000|2021-12-21 12:34:30|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1640090080000|2021-12-21 12:34:40|53.68|51.48|53.6|51.4|53.68|51.48|53.6|51.4|0
1640090090000|2021-12-21 12:34:50|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1640090110000|2021-12-21 12:35:10|53.71|51.51|53.66|51.46|53.71|51.51|53.64|51.44|0
1640090120000|2021-12-21 12:35:20|53.64|51.44|53.64|51.44|53.64|51.44|53.64|51.44|0
1640090140000|2021-12-21 12:35:40|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1640090150000|2021-12-21 12:35:50|53.71|51.51|53.67|51.47|53.71|51.51|53.67|51.47|0
1640090160000|2021-12-21 12:36:00|53.71|51.51|53.75|51.55|53.75|51.55|53.71|51.51|0
1640090170000|2021-12-21 12:36:10|53.71|51.51|53.71|51.51|53.71|51.51|53.71|51.51|0
1640090180000|2021-12-21 12:36:20|53.75|51.55|53.75|51.55|53.75|51.55|53.75|51.55|0
1640090190000|2021-12-21 12:36:30|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1640090200000|2021-12-21 12:36:40|53.75|51.55|53.71|51.51|53.75|51.55|53.71|51.51|0
1640090210000|2021-12-21 12:36:50|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1640090220000|2021-12-21 12:37:00|53.66|51.46|53.53|51.33|53.66|51.46|53.53|51.33|0
1640090230000|2021-12-21 12:37:10|53.51|51.31|53.47|51.27|53.51|51.31|53.47|51.27|0
1640090240000|2021-12-21 12:37:20|53.49|51.29|53.53|51.33|53.53|51.33|53.49|51.29|0
1640090250000|2021-12-21 12:37:30|53.55|51.35|53.55|51.35|53.56|51.36|53.53|51.33|0
1640090260000|2021-12-21 12:37:40|53.56|51.36|53.53|51.33|53.56|51.36|53.53|51.33|0
1640090280000|2021-12-21 12:38:00|53.56|51.36|53.53|51.33|53.56|51.36|53.53|51.33|0
1640090300000|2021-12-21 12:38:20|53.49|51.29|53.45|51.25|53.49|51.29|53.45|51.25|0
1640090310000|2021-12-21 12:38:30|53.53|51.33|53.49|51.29|53.53|51.33|53.49|51.29|0
1640090320000|2021-12-21 12:38:40|53.51|51.31|53.51|51.31|53.51|51.31|53.51|51.31|0
1640090330000|2021-12-21 12:38:50|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1640090340000|2021-12-21 12:39:00|53.56|51.36|53.58|51.38|53.58|51.38|53.56|51.36|0
1640090350000|2021-12-21 12:39:10|53.56|51.36|53.53|51.33|53.56|51.36|53.53|51.33|0
1640090360000|2021-12-21 12:39:20|53.55|51.35|53.56|51.36|53.56|51.36|53.55|51.35|0
1640090380000|2021-12-21 12:39:40|53.53|51.33|53.56|51.36|53.56|51.36|53.53|51.33|0
1640090390000|2021-12-21 12:39:50|53.53|51.33|53.56|51.36|53.56|51.36|53.53|51.33|0
1640090400000|2021-12-21 12:40:00|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1640090410000|2021-12-21 12:40:10|53.56|51.36|53.53|51.33|53.56|51.36|53.53|51.33|0
1640090420000|2021-12-21 12:40:20|53.49|51.29|53.49|51.29|53.49|51.29|53.49|51.29|0
1640090430000|2021-12-21 12:40:30|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1640090440000|2021-12-21 12:40:40|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1640090450000|2021-12-21 12:40:50|53.53|51.33|53.53|51.33|53.53|51.33|53.53|51.33|0
1640090460000|2021-12-21 12:41:00|53.56|51.36|53.6|51.4|53.6|51.4|53.56|51.36|0
1640090470000|2021-12-21 12:41:10|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1640090480000|2021-12-21 12:41:20|53.71|51.51|53.67|51.47|53.71|51.51|53.67|51.47|0
1640090500000|2021-12-21 12:41:40|53.71|51.51|53.67|51.47|53.71|51.51|53.67|51.47|0
1640090510000|2021-12-21 12:41:50|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1640090520000|2021-12-21 12:42:00|53.67|51.47|53.67|51.47|53.67|51.47|53.67|51.47|0
1640090530000|2021-12-21 12:42:10|53.63|51.43|53.56|51.36|53.63|51.43|53.56|51.36|0
1640090540000|2021-12-21 12:42:20|53.6|51.4|53.63|51.43|53.63|51.43|53.6|51.4|0
1640090570000|2021-12-21 12:42:50|53.67|51.47|53.71|51.51|53.71|51.51|53.67|51.47|0
1640090580000|2021-12-21 12:43:00|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1640090600000|2021-12-21 12:43:20|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1640090610000|2021-12-21 12:43:30|53.63|51.43|53.6|51.4|53.63|51.43|53.6|51.4|0
1640090620000|2021-12-21 12:43:40|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1640090630000|2021-12-21 12:43:50|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1640090640000|2021-12-21 12:44:00|53.56|51.36|53.56|51.36|53.56|51.36|53.52|51.32|0
1640090650000|2021-12-21 12:44:10|53.54|51.34|53.56|51.36|53.56|51.36|53.54|51.34|0
1640090660000|2021-12-21 12:44:20|53.52|51.32|53.52|51.32|53.54|51.34|53.52|51.32|0
1640090680000|2021-12-21 12:44:40|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1640090690000|2021-12-21 12:44:50|53.58|51.38|53.58|51.38|53.58|51.38|53.58|51.38|0
1640090700000|2021-12-21 12:45:00|53.56|51.36|53.54|51.34|53.56|51.36|53.52|51.32|0
1640090710000|2021-12-21 12:45:10|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1640090720000|2021-12-21 12:45:20|53.56|51.36|53.56|51.36|53.56|51.36|53.56|51.36|0
1640090750000|2021-12-21 12:45:50|53.6|51.4|53.6|51.4|53.6|51.4|53.6|51.4|0
1640090760000|2021-12-21 12:46:00|53.58|51.38|53.6|51.4|53.6|51.4|53.58|51.38|0
1640090770000|2021-12-21 12:46:10|53.52|51.32|53.52|51.32|53.52|51.32|53.52|51.32|0
1640090780000|2021-12-21 12:46:20|53.56|51.36|53.52|51.32|53.56|51.36|53.51|51.31|0
1640090790000|2021-12-21 12:46:30|53.5|51.3|53.45|51.25|53.5|51.3|53.45|51.25|0
1640090810000|2021-12-21 12:46:50|53.41|51.21|53.41|51.21|53.41|51.21|53.41|51.21|0
1640090820000|2021-12-21 12:47:00|53.38|51.18|53.4|51.2|53.4|51.2|53.38|51.18|0
1640090830000|2021-12-21 12:47:10|53.38|51.18|53.3|51.1|53.38|51.18|53.3|51.1|0
1640090840000|2021-12-21 12:47:20|53.34|51.14|53.3|51.1|53.34|51.14|53.3|51.1|0
1640090850000|2021-12-21 12:47:30|53.34|51.14|53.3|51.1|53.34|51.14|53.3|51.1|0
1640090860000|2021-12-21 12:47:40|53.2|51|53.2|51|53.2|51|53.2|51|0
1640090870000|2021-12-21 12:47:50|53.23|51.03|53.19|50.99|53.23|51.03|53.19|50.99|0
1640090880000|2021-12-21 12:48:00|53.16|50.96|53.18|50.98|53.19|50.99|53.16|50.96|0
1640090890000|2021-12-21 12:48:10|53.19|50.99|53.18|50.98|53.19|50.99|53.18|50.98|0
1640090900000|2021-12-21 12:48:20|53.16|50.96|53.19|50.99|53.19|50.99|53.16|50.96|0
1640090910000|2021-12-21 12:48:30|53.23|51.03|53.27|51.07|53.27|51.07|53.23|51.03|0
1640090920000|2021-12-21 12:48:40|53.23|51.03|53.3|51.1|53.3|51.1|53.23|51.03|0
1640090930000|2021-12-21 12:48:50|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1640090940000|2021-12-21 12:49:00|53.29|51.09|53.27|51.07|53.29|51.09|53.27|51.07|0
1640090950000|2021-12-21 12:49:10|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1640090960000|2021-12-21 12:49:20|53.34|51.14|53.41|51.21|53.41|51.21|53.34|51.14|0
1640090970000|2021-12-21 12:49:30|53.38|51.18|53.38|51.18|53.38|51.18|53.38|51.18|0
1640090980000|2021-12-21 12:49:40|53.41|51.21|53.38|51.18|53.41|51.21|53.38|51.18|0
1640090990000|2021-12-21 12:49:50|53.37|51.17|53.37|51.17|53.37|51.17|53.37|51.17|0
1640091010000|2021-12-21 12:50:10|53.36|51.16|53.37|51.17|53.37|51.17|53.36|51.16|0
1640091020000|2021-12-21 12:50:20|53.41|51.21|53.37|51.17|53.41|51.21|53.37|51.17|0
1640091030000|2021-12-21 12:50:30|53.34|51.14|53.28|51.08|53.34|51.14|53.23|51.03|0
1640091040000|2021-12-21 12:50:40|53.27|51.07|53.27|51.07|53.27|51.07|53.27|51.07|0
1640091050000|2021-12-21 12:50:50|53.23|51.03|53.19|50.99|53.23|51.03|53.19|50.99|0
1640091080000|2021-12-21 12:51:20|53.16|50.96|53.12|50.92|53.16|50.96|53.12|50.92|0
1640091090000|2021-12-21 12:51:30|53.1|50.9|53.05|50.85|53.1|50.9|53.05|50.85|0
1640091100000|2021-12-21 12:51:40|53.08|50.88|53.05|50.85|53.08|50.88|53.05|50.85|0
1640091110000|2021-12-21 12:51:50|53.03|50.83|53.05|50.85|53.05|50.85|53.03|50.83|0
1640091120000|2021-12-21 12:52:00|53.08|50.88|53.05|50.85|53.08|50.88|53.05|50.85|0
1640091130000|2021-12-21 12:52:10|53.07|50.87|53.05|50.85|53.07|50.87|53.05|50.85|0
1640091140000|2021-12-21 12:52:20|53.07|50.87|53.14|50.94|53.14|50.94|53.07|50.87|0
1640091150000|2021-12-21 12:52:30|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1640091160000|2021-12-21 12:52:40|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1640091190000|2021-12-21 12:53:10|53.08|50.88|53.08|50.88|53.08|50.88|53.08|50.88|0
1640091200000|2021-12-21 12:53:20|53.12|50.92|53.16|50.96|53.16|50.96|53.12|50.92|0
1640091210000|2021-12-21 12:53:30|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1640091220000|2021-12-21 12:53:40|53.16|50.96|53.16|50.96|53.16|50.96|53.16|50.96|0
1640091250000|2021-12-21 12:54:10|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1640091290000|2021-12-21 12:54:50|53.12|50.92|53.12|50.92|53.12|50.92|53.12|50.92|0
1640091330000|2021-12-21 12:55:30|53.1|50.9|53.08|50.88|53.1|50.9|53.08|50.88|0
1640091360000|2021-12-21 12:56:00|53.1|50.9|53.08|50.88|53.1|50.9|53.08|50.88|0
1640091370000|2021-12-21 12:56:10|53.05|50.85|53.05|50.85|53.05|50.85|53.05|50.85|0
1640091380000|2021-12-21 12:56:20|53.06|50.86|53.08|50.88|53.08|50.88|53.06|50.86|0
1640091400000|2021-12-21 12:56:40|53.06|50.86|53.12|50.92|53.12|50.92|53.06|50.86|0
1640091410000|2021-12-21 12:56:50|53.19|50.99|53.17|50.97|53.19|50.99|53.15|50.95|0
1640091420000|2021-12-21 12:57:00|53.15|50.95|53.19|50.99|53.19|50.99|53.15|50.95|0
1640091430000|2021-12-21 12:57:10|53.15|50.95|53.15|50.95|53.15|50.95|53.15|50.95|0
1640091450000|2021-12-21 12:57:30|53.14|50.94|53.15|50.95|53.15|50.95|53.14|50.94|0
1640091460000|2021-12-21 12:57:40|53.12|50.92|53.19|50.99|53.19|50.99|53.12|50.92|0
1640091470000|2021-12-21 12:57:50|53.23|51.03|53.23|51.03|53.23|51.03|53.23|51.03|0
1640091490000|2021-12-21 12:58:10|53.26|51.06|53.23|51.03|53.26|51.06|53.23|51.03|0
1640091500000|2021-12-21 12:58:20|53.19|50.99|53.15|50.95|53.19|50.99|53.15|50.95|0
1640091520000|2021-12-21 12:58:40|53.19|50.99|53.19|50.99|53.19|50.99|53.19|50.99|0
1640091530000|2021-12-21 12:58:50|53.22|51.02|53.22|51.02|53.22|51.02|53.22|51.02|0
1640091540000|2021-12-21 12:59:00|53.21|51.01|53.19|50.99|53.22|51.02|53.19|50.99|0
1640091590000|2021-12-21 12:59:50|53.17|50.97|53.15|50.95|53.17|50.97|53.15|50.95|0
1640091600000|2021-12-21 13:00:00|53.12|50.92|53.19|50.99|53.19|50.99|53.12|50.92|0
1640091610000|2021-12-21 13:00:10|53.22|51.02|53.22|51.02|53.22|51.02|53.19|50.99|0
1640091630000|2021-12-21 13:00:30|53.3|51.1|53.3|51.1|53.3|51.1|53.3|51.1|0
1640091640000|2021-12-21 13:00:40|53.26|51.06|53.37|51.17|53.37|51.17|53.26|51.06|0
1640091650000|2021-12-21 13:00:50|53.4|51.2|53.4|51.2|53.4|51.2|53.4|51.2|0
1640091660000|2021-12-21 13:01:00|53.37|51.17|53.4|51.2|53.4|51.2|53.37|51.17|0
1640091670000|2021-12-21 13:01:10|53.44|51.24|53.48|51.28|53.51|51.31|53.44|51.24|0
1640091680000|2021-12-21 13:01:20|53.59|51.39|53.57|51.37|53.59|51.39|53.57|51.37|0
1640091690000|2021-12-21 13:01:30|53.59|51.39|53.62|51.42|53.62|51.42|53.59|51.39|0
1640091700000|2021-12-21 13:01:40|53.66|51.46|53.66|51.46|53.7|51.5|53.66|51.46|0
1640091710000|2021-12-21 13:01:50|53.7|51.5|53.59|51.39|53.7|51.5|53.59|51.39|0
1640091720000|2021-12-21 13:02:00|53.55|51.35|53.62|51.42|53.62|51.42|53.55|51.35|0
1640091730000|2021-12-21 13:02:10|53.59|51.39|53.59|51.39|53.62|51.42|53.59|51.39|0
1640091740000|2021-12-21 13:02:20|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1640091750000|2021-12-21 13:02:30|53.62|51.42|53.66|51.46|53.66|51.46|53.62|51.42|0
1640091760000|2021-12-21 13:02:40|53.62|51.42|53.66|51.46|53.66|51.46|53.62|51.42|0
1640091770000|2021-12-21 13:02:50|53.62|51.42|53.66|51.46|53.66|51.46|53.62|51.42|0
1640091780000|2021-12-21 13:03:00|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1640091800000|2021-12-21 13:03:20|53.69|51.49|53.62|51.42|53.69|51.49|53.62|51.42|0
1640091810000|2021-12-21 13:03:30|53.66|51.46|53.66|51.46|53.69|51.49|53.66|51.46|0
1640091820000|2021-12-21 13:03:40|53.62|51.42|53.62|51.42|53.62|51.42|53.62|51.42|0
1640091840000|2021-12-21 13:04:00|53.66|51.46|53.62|51.42|53.66|51.46|53.62|51.42|0
1640091880000|2021-12-21 13:04:40|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1640091890000|2021-12-21 13:04:50|53.69|51.49|53.69|51.49|53.69|51.49|53.69|51.49|0
1640091900000|2021-12-21 13:05:00|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1640091910000|2021-12-21 13:05:10|53.62|51.42|53.66|51.46|53.66|51.46|53.62|51.42|0
1640091920000|2021-12-21 13:05:20|53.64|51.44|53.69|51.49|53.69|51.49|53.64|51.44|0
1640091950000|2021-12-21 13:05:50|53.73|51.53|53.73|51.53|53.73|51.53|53.73|51.53|0
1640091960000|2021-12-21 13:06:00|53.69|51.49|53.69|51.49|53.69|51.49|53.68|51.48|0
1640091970000|2021-12-21 13:06:10|53.73|51.53|53.8|51.6|53.8|51.6|53.73|51.53|0
1640091980000|2021-12-21 13:06:20|53.84|51.64|53.91|51.71|53.91|51.71|53.84|51.64|0
1640091990000|2021-12-21 13:06:30|53.88|51.68|53.88|51.68|53.88|51.68|53.88|51.68|0
1640092000000|2021-12-21 13:06:40|53.84|51.64|53.84|51.64|53.84|51.64|53.84|51.64|0
1640092020000|2021-12-21 13:07:00|53.8|51.6|53.87|51.67|53.87|51.67|53.8|51.6|0
1640092030000|2021-12-21 13:07:10|53.91|51.71|53.87|51.67|53.91|51.71|53.87|51.67|0
1640092050000|2021-12-21 13:07:30|53.84|51.64|53.98|51.78|53.98|51.78|53.84|51.64|0
1640092060000|2021-12-21 13:07:40|54.02|51.82|54.02|51.82|54.06|51.86|54.02|51.82|0
1640092070000|2021-12-21 13:07:50|54.06|51.86|54.09|51.89|54.09|51.89|54.06|51.86|0
1640092080000|2021-12-21 13:08:00|54.13|51.93|54.17|51.97|54.2|52|54.13|51.93|0
1640092090000|2021-12-21 13:08:10|54.2|52|54.2|52|54.2|52|54.17|51.97|0
1640092100000|2021-12-21 13:08:20|54.24|52.04|54.2|52|54.24|52.04|54.2|52|0
1640092110000|2021-12-21 13:08:30|54.22|52.02|54.28|52.08|54.28|52.08|54.22|52.02|0
1640092120000|2021-12-21 13:08:40|54.2|52|54.2|52|54.24|52.04|54.2|52|0
1640092130000|2021-12-21 13:08:50|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1640092140000|2021-12-21 13:09:00|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1640092160000|2021-12-21 13:09:20|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1640092170000|2021-12-21 13:09:30|54.15|51.95|54.13|51.93|54.15|51.95|54.13|51.93|0
1640092180000|2021-12-21 13:09:40|54.17|51.97|54.2|52|54.2|52|54.17|51.97|0
1640092190000|2021-12-21 13:09:50|54.24|52.04|54.28|52.08|54.28|52.08|54.24|52.04|0
1640092200000|2021-12-21 13:10:00|54.24|52.04|54.28|52.08|54.31|52.11|54.24|52.04|0
1640092210000|2021-12-21 13:10:10|54.24|52.04|54.28|52.08|54.28|52.08|54.24|52.04|0
1640092220000|2021-12-21 13:10:20|54.24|52.04|54.28|52.08|54.28|52.08|54.24|52.04|0
1640092230000|2021-12-21 13:10:30|54.31|52.11|54.31|52.11|54.31|52.11|54.28|52.08|0
1640092240000|2021-12-21 13:10:40|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1640092250000|2021-12-21 13:10:50|54.31|52.11|54.28|52.08|54.31|52.11|54.24|52.04|0
1640092260000|2021-12-21 13:11:00|54.24|52.04|54.31|52.11|54.31|52.11|54.24|52.04|0
1640092270000|2021-12-21 13:11:10|54.28|52.08|54.24|52.04|54.28|52.08|54.24|52.04|0
1640092280000|2021-12-21 13:11:20|54.2|52|54.2|52|54.2|52|54.2|52|0
1640092310000|2021-12-21 13:11:50|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1640092320000|2021-12-21 13:12:00|54.22|52.02|54.35|52.15|54.35|52.15|54.22|52.02|0
1640092330000|2021-12-21 13:12:10|54.31|52.11|54.39|52.19|54.39|52.19|54.31|52.11|0
1640092340000|2021-12-21 13:12:20|54.42|52.22|54.5|52.3|54.5|52.3|54.42|52.22|0
1640092350000|2021-12-21 13:12:30|54.46|52.26|54.5|52.3|54.5|52.3|54.46|52.26|0
1640092360000|2021-12-21 13:12:40|54.61|52.41|54.61|52.41|54.61|52.41|54.61|52.41|0
1640092370000|2021-12-21 13:12:50|54.57|52.37|54.57|52.37|54.57|52.37|54.57|52.37|0
1640092380000|2021-12-21 13:13:00|54.61|52.41|54.68|52.48|54.68|52.48|54.61|52.41|0
1640092390000|2021-12-21 13:13:10|54.64|52.44|54.64|52.44|54.64|52.44|54.61|52.41|0
1640092400000|2021-12-21 13:13:20|54.61|52.41|54.53|52.33|54.61|52.41|54.53|52.33|0
1640092410000|2021-12-21 13:13:30|54.61|52.41|54.61|52.41|54.61|52.41|54.57|52.37|0
1640092420000|2021-12-21 13:13:40|54.64|52.44|54.61|52.41|54.64|52.44|54.61|52.41|0
1640092430000|2021-12-21 13:13:50|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1640092440000|2021-12-21 13:14:00|54.57|52.37|54.5|52.3|54.57|52.37|54.5|52.3|0
1640092450000|2021-12-21 13:14:10|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1640092460000|2021-12-21 13:14:20|54.5|52.3|54.46|52.26|54.5|52.3|54.46|52.26|0
1640092470000|2021-12-21 13:14:30|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1640092480000|2021-12-21 13:14:40|54.46|52.26|54.42|52.22|54.46|52.26|54.42|52.22|0
1640092490000|2021-12-21 13:14:50|54.46|52.26|54.46|52.26|54.46|52.26|54.46|52.26|0
1640092500000|2021-12-21 13:15:00|54.5|52.3|54.42|52.22|54.5|52.3|54.42|52.22|0
1640092520000|2021-12-21 13:15:20|54.38|52.18|54.35|52.15|54.38|52.18|54.35|52.15|0
1640092530000|2021-12-21 13:15:30|54.42|52.22|54.46|52.26|54.46|52.26|54.42|52.22|0
1640092540000|2021-12-21 13:15:40|54.5|52.3|54.42|52.22|54.5|52.3|54.42|52.22|0
1640092550000|2021-12-21 13:15:50|54.4|52.2|54.35|52.15|54.4|52.2|54.35|52.15|0
1640092560000|2021-12-21 13:16:00|54.31|52.11|54.24|52.04|54.31|52.11|54.24|52.04|0
1640092570000|2021-12-21 13:16:10|54.27|52.07|54.2|52|54.27|52.07|54.2|52|0
1640092580000|2021-12-21 13:16:20|54.18|51.98|54.2|52|54.2|52|54.18|51.98|0
1640092590000|2021-12-21 13:16:30|54.24|52.04|54.2|52|54.24|52.04|54.2|52|0
1640092600000|2021-12-21 13:16:40|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1640092620000|2021-12-21 13:17:00|54.2|52|54.2|52|54.2|52|54.2|52|0
1640092630000|2021-12-21 13:17:10|54.16|51.96|54.2|52|54.2|52|54.16|51.96|0
1640092640000|2021-12-21 13:17:20|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1640092650000|2021-12-21 13:17:30|54.2|52|54.16|51.96|54.2|52|54.16|51.96|0
1640092660000|2021-12-21 13:17:40|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1640092680000|2021-12-21 13:18:00|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1640092690000|2021-12-21 13:18:10|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1640092700000|2021-12-21 13:18:20|54.09|51.89|54.12|51.92|54.12|51.92|54.09|51.89|0
1640092720000|2021-12-21 13:18:40|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1640092740000|2021-12-21 13:19:00|54.12|51.92|54.2|52|54.2|52|54.12|51.92|0
1640092750000|2021-12-21 13:19:10|54.16|51.96|54.23|52.03|54.23|52.03|54.16|51.96|0
1640092760000|2021-12-21 13:19:20|54.27|52.07|54.27|52.07|54.29|52.09|54.27|52.07|0
1640092770000|2021-12-21 13:19:30|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1640092780000|2021-12-21 13:19:40|54.2|52|54.23|52.03|54.23|52.03|54.2|52|0
1640092790000|2021-12-21 13:19:50|54.2|52|54.2|52|54.2|52|54.2|52|0
1640092800000|2021-12-21 13:20:00|54.23|52.03|54.23|52.03|54.25|52.05|54.23|52.03|0
1640092810000|2021-12-21 13:20:10|54.27|52.07|54.31|52.11|54.31|52.11|54.27|52.07|0
1640092830000|2021-12-21 13:20:30|54.33|52.13|54.31|52.11|54.34|52.14|54.31|52.11|0
1640092840000|2021-12-21 13:20:40|54.34|52.14|54.31|52.11|54.34|52.14|54.31|52.11|0
1640092850000|2021-12-21 13:20:50|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1640092890000|2021-12-21 13:21:30|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1640092900000|2021-12-21 13:21:40|54.34|52.14|54.34|52.14|54.34|52.14|54.31|52.11|0
1640092910000|2021-12-21 13:21:50|54.31|52.11|54.29|52.09|54.34|52.14|54.29|52.09|0
1640092920000|2021-12-21 13:22:00|54.23|52.03|54.16|51.96|54.23|52.03|54.16|51.96|0
1640092930000|2021-12-21 13:22:10|54.2|52|54.2|52|54.2|52|54.2|52|0
1640092940000|2021-12-21 13:22:20|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1640092950000|2021-12-21 13:22:30|54.31|52.11|54.34|52.14|54.34|52.14|54.31|52.11|0
1640092960000|2021-12-21 13:22:40|54.38|52.18|54.45|52.25|54.45|52.25|54.38|52.18|0
1640092970000|2021-12-21 13:22:50|54.42|52.22|54.42|52.22|54.42|52.22|54.38|52.18|0
1640092980000|2021-12-21 13:23:00|54.38|52.18|54.34|52.14|54.38|52.18|54.34|52.14|0
1640092990000|2021-12-21 13:23:10|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1640093000000|2021-12-21 13:23:20|54.34|52.14|54.34|52.14|54.36|52.16|54.34|52.14|0
1640093010000|2021-12-21 13:23:30|54.31|52.11|54.34|52.14|54.34|52.14|54.31|52.11|0
1640093020000|2021-12-21 13:23:40|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1640093030000|2021-12-21 13:23:50|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1640093040000|2021-12-21 13:24:00|54.32|52.12|54.31|52.11|54.34|52.14|54.31|52.11|0
1640093050000|2021-12-21 13:24:10|54.27|52.07|54.31|52.11|54.31|52.11|54.27|52.07|0
1640093060000|2021-12-21 13:24:20|54.34|52.14|54.31|52.11|54.34|52.14|54.31|52.11|0
1640093070000|2021-12-21 13:24:30|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1640093080000|2021-12-21 13:24:40|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1640093100000|2021-12-21 13:25:00|54.34|52.14|54.3|52.1|54.34|52.14|54.3|52.1|0
1640093120000|2021-12-21 13:25:20|54.23|52.03|54.27|52.07|54.27|52.07|54.23|52.03|0
1640093130000|2021-12-21 13:25:30|54.23|52.03|54.23|52.03|54.27|52.07|54.23|52.03|0
1640093140000|2021-12-21 13:25:40|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1640093150000|2021-12-21 13:25:50|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1640093160000|2021-12-21 13:26:00|54.18|51.98|54.23|52.03|54.23|52.03|54.18|51.98|0
1640093170000|2021-12-21 13:26:10|54.19|51.99|54.23|52.03|54.23|52.03|54.19|51.99|0
1640093180000|2021-12-21 13:26:20|54.19|51.99|54.25|52.05|54.25|52.05|54.19|51.99|0
1640093190000|2021-12-21 13:26:30|54.23|52.03|54.19|51.99|54.23|52.03|54.19|51.99|0
1640093260000|2021-12-21 13:27:40|54.23|52.03|54.23|52.03|54.27|52.07|54.23|52.03|0
1640093270000|2021-12-21 13:27:50|54.27|52.07|54.23|52.03|54.27|52.07|54.23|52.03|0
1640093280000|2021-12-21 13:28:00|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1640093290000|2021-12-21 13:28:10|54.12|51.92|54.12|51.92|54.16|51.96|54.12|51.92|0
1640093310000|2021-12-21 13:28:30|54.16|51.96|54.16|51.96|54.16|51.96|54.16|51.96|0
1640093330000|2021-12-21 13:28:50|54.14|51.94|54.12|51.92|54.14|51.94|54.12|51.92|0
1640093350000|2021-12-21 13:29:10|54.08|51.88|54.16|51.96|54.16|51.96|54.08|51.88|0
1640093360000|2021-12-21 13:29:20|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1640093370000|2021-12-21 13:29:30|54.12|51.92|54.15|51.95|54.15|51.95|54.12|51.92|0
1640093380000|2021-12-21 13:29:40|54.12|51.92|54.15|51.95|54.15|51.95|54.12|51.92|0
1640093390000|2021-12-21 13:29:50|54.12|51.92|54.15|51.95|54.15|51.95|54.12|51.92|0
1640093400000|2021-12-21 13:30:00|54.19|51.99|54.15|51.95|54.19|51.99|54.15|51.95|0
1640093410000|2021-12-21 13:30:10|54.19|51.99|54.15|51.95|54.19|51.99|54.15|51.95|0
1640093430000|2021-12-21 13:30:30|54.14|51.94|54.15|51.95|54.15|51.95|54.14|51.94|0
1640093440000|2021-12-21 13:30:40|54.23|52.03|54.23|52.03|54.23|52.03|54.23|52.03|0
1640093450000|2021-12-21 13:30:50|54.26|52.06|54.23|52.03|54.26|52.06|54.23|52.03|0
1640093460000|2021-12-21 13:31:00|54.19|51.99|54.21|52.01|54.23|52.03|54.19|51.99|0
1640093470000|2021-12-21 13:31:10|54.19|51.99|54.23|52.03|54.23|52.03|54.19|51.99|0
1640093480000|2021-12-21 13:31:20|54.26|52.06|54.23|52.03|54.26|52.06|54.23|52.03|0
1640093500000|2021-12-21 13:31:40|54.26|52.06|54.3|52.1|54.3|52.1|54.26|52.06|0
1640093510000|2021-12-21 13:31:50|54.34|52.14|54.34|52.14|54.34|52.14|54.34|52.14|0
1640093520000|2021-12-21 13:32:00|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1640093530000|2021-12-21 13:32:10|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1640093540000|2021-12-21 13:32:20|54.3|52.1|54.3|52.1|54.3|52.1|54.3|52.1|0
1640093550000|2021-12-21 13:32:30|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1640093560000|2021-12-21 13:32:40|54.23|52.03|54.23|52.03|54.23|52.03|54.19|51.99|0
1640093570000|2021-12-21 13:32:50|54.19|51.99|54.17|51.97|54.19|51.99|54.17|51.97|0
1640093580000|2021-12-21 13:33:00|54.19|51.99|54.15|51.95|54.19|51.99|54.15|51.95|0
1640093610000|2021-12-21 13:33:30|54.12|51.92|54.12|51.92|54.12|51.92|54.12|51.92|0
1640093620000|2021-12-21 13:33:40|54.15|51.95|54.15|51.95|54.15|51.95|54.12|51.92|0
1640093630000|2021-12-21 13:33:50|54.12|51.92|54.08|51.88|54.12|51.92|54.08|51.88|0
1640093640000|2021-12-21 13:34:00|54.04|51.84|54.01|51.81|54.04|51.84|54.01|51.81|0
1640093650000|2021-12-21 13:34:10|53.99|51.79|53.93|51.73|53.99|51.79|53.93|51.73|0
1640093660000|2021-12-21 13:34:20|53.86|51.66|53.9|51.7|53.9|51.7|53.86|51.66|0
1640093670000|2021-12-21 13:34:30|53.86|51.66|53.86|51.66|53.86|51.66|53.82|51.62|0
1640093680000|2021-12-21 13:34:40|53.9|51.7|53.89|51.69|53.9|51.7|53.88|51.68|0
1640093690000|2021-12-21 13:34:50|53.93|51.73|53.95|51.75|53.95|51.75|53.93|51.73|0
1640093700000|2021-12-21 13:35:00|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1640093710000|2021-12-21 13:35:10|53.97|51.77|54|51.8|54|51.8|53.97|51.77|0
1640093720000|2021-12-21 13:35:20|54.02|51.82|54|51.8|54.02|51.82|54|51.8|0
1640093730000|2021-12-21 13:35:30|54.04|51.84|54.08|51.88|54.08|51.88|54.04|51.84|0
1640093740000|2021-12-21 13:35:40|54.04|51.84|54.04|51.84|54.04|51.84|54.04|51.84|0
1640093750000|2021-12-21 13:35:50|54.08|51.88|54.04|51.84|54.08|51.88|54.04|51.84|0
1640093780000|2021-12-21 13:36:20|54.08|51.88|54.08|51.88|54.08|51.88|54.08|51.88|0
1640093790000|2021-12-21 13:36:30|54.15|51.95|54.19|51.99|54.19|51.99|54.15|51.95|0
1640093800000|2021-12-21 13:36:40|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1640093810000|2021-12-21 13:36:50|54.19|51.99|54.15|51.95|54.19|51.99|54.15|51.95|0
1640093820000|2021-12-21 13:37:00|54.19|51.99|54.15|51.95|54.19|51.99|54.15|51.95|0
1640093840000|2021-12-21 13:37:20|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1640093850000|2021-12-21 13:37:30|54.15|51.95|54.11|51.91|54.15|51.95|54.11|51.91|0
1640093860000|2021-12-21 13:37:40|54.08|51.88|54.11|51.91|54.11|51.91|54.08|51.88|0
1640093870000|2021-12-21 13:37:50|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1640093880000|2021-12-21 13:38:00|54.22|52.02|54.26|52.06|54.26|52.06|54.22|52.02|0
1640093890000|2021-12-21 13:38:10|54.22|52.02|54.26|52.06|54.26|52.06|54.22|52.02|0
1640093900000|2021-12-21 13:38:20|54.22|52.02|54.19|51.99|54.22|52.02|54.19|51.99|0
1640093910000|2021-12-21 13:38:30|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1640093920000|2021-12-21 13:38:40|54.26|52.06|54.22|52.02|54.26|52.06|54.22|52.02|0
1640093930000|2021-12-21 13:38:50|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1640093950000|2021-12-21 13:39:10|54.21|52.01|54.19|51.99|54.21|52.01|54.19|51.99|0
1640093960000|2021-12-21 13:39:20|54.2|52|54.2|52|54.2|52|54.2|52|0
1640093970000|2021-12-21 13:39:30|54.19|51.99|54.19|51.99|54.19|51.99|54.19|51.99|0
1640093980000|2021-12-21 13:39:40|54.15|51.95|54.19|51.99|54.19|51.99|54.15|51.95|0
1640093990000|2021-12-21 13:39:50|54.26|52.06|54.26|52.06|54.26|52.06|54.26|52.06|0
1640094000000|2021-12-21 13:40:00|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1640094010000|2021-12-21 13:40:10|54.24|52.04|54.26|52.06|54.26|52.06|54.24|52.04|0
1640094030000|2021-12-21 13:40:30|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1640094040000|2021-12-21 13:40:40|54.3|52.1|54.26|52.06|54.3|52.1|54.26|52.06|0
1640094050000|2021-12-21 13:40:50|54.3|52.1|54.26|52.06|54.3|52.1|54.26|52.06|0
1640094070000|2021-12-21 13:41:10|54.22|52.02|54.26|52.06|54.26|52.06|54.22|52.02|0
1640094090000|2021-12-21 13:41:30|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1640094120000|2021-12-21 13:42:00|54.18|51.98|54.11|51.91|54.18|51.98|54.11|51.91|0
1640094140000|2021-12-21 13:42:20|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1640094150000|2021-12-21 13:42:30|54.11|51.91|54.07|51.87|54.11|51.91|54.07|51.87|0
1640094160000|2021-12-21 13:42:40|54.11|51.91|54.11|51.91|54.11|51.91|54.07|51.87|0
1640094180000|2021-12-21 13:43:00|54.15|51.95|54.15|51.95|54.15|51.95|54.15|51.95|0
1640094240000|2021-12-21 13:44:00|54.11|51.91|54.07|51.87|54.11|51.91|54.07|51.87|0
1640094250000|2021-12-21 13:44:10|54.11|51.91|54.15|51.95|54.15|51.95|54.11|51.91|0
1640094260000|2021-12-21 13:44:20|54.11|51.91|54.15|51.95|54.15|51.95|54.11|51.91|0
1640094270000|2021-12-21 13:44:30|54.11|51.91|54.15|51.95|54.15|51.95|54.11|51.91|0
1640094280000|2021-12-21 13:44:40|54.11|51.91|54.15|51.95|54.15|51.95|54.11|51.91|0
1640094300000|2021-12-21 13:45:00|54.11|51.91|54.07|51.87|54.11|51.91|54.07|51.87|0
1640094310000|2021-12-21 13:45:10|54|51.8|53.96|51.76|54|51.8|53.96|51.76|0
1640094320000|2021-12-21 13:45:20|53.93|51.73|53.93|51.73|53.93|51.73|53.93|51.73|0
1640094330000|2021-12-21 13:45:30|53.96|51.76|53.96|51.76|53.96|51.76|53.93|51.73|0
1640094350000|2021-12-21 13:45:50|53.92|51.72|53.96|51.76|53.96|51.76|53.92|51.72|0
1640094360000|2021-12-21 13:46:00|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1640094380000|2021-12-21 13:46:20|53.89|51.69|53.85|51.65|53.89|51.69|53.85|51.65|0
1640094390000|2021-12-21 13:46:30|53.81|51.61|53.85|51.65|53.89|51.69|53.81|51.61|0
1640094400000|2021-12-21 13:46:40|53.89|51.69|53.89|51.69|53.89|51.69|53.89|51.69|0
1640094410000|2021-12-21 13:46:50|53.92|51.72|54.03|51.83|54.07|51.87|53.92|51.72|0
1640094420000|2021-12-21 13:47:00|54.07|51.87|54.18|51.98|54.18|51.98|54.07|51.87|0
1640094430000|2021-12-21 13:47:10|54.22|52.02|54.22|52.02|54.25|52.05|54.22|52.02|0
1640094440000|2021-12-21 13:47:20|54.25|52.05|54.29|52.09|54.29|52.09|54.25|52.05|0
1640094450000|2021-12-21 13:47:30|54.25|52.05|54.29|52.09|54.29|52.09|54.25|52.05|0
1640094460000|2021-12-21 13:47:40|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1640094470000|2021-12-21 13:47:50|54.22|52.02|54.25|52.05|54.29|52.09|54.22|52.02|0
1640094480000|2021-12-21 13:48:00|54.27|52.07|54.29|52.09|54.29|52.09|54.25|52.05|0
1640094490000|2021-12-21 13:48:10|54.33|52.13|54.29|52.09|54.33|52.13|54.25|52.05|0
1640094500000|2021-12-21 13:48:20|54.33|52.13|54.29|52.09|54.33|52.13|54.29|52.09|0
1640094510000|2021-12-21 13:48:30|54.25|52.05|54.25|52.05|54.25|52.05|54.25|52.05|0
1640094520000|2021-12-21 13:48:40|54.22|52.02|54.22|52.02|54.22|52.02|54.18|51.98|0
1640094530000|2021-12-21 13:48:50|54.18|51.98|54.22|52.02|54.22|52.02|54.18|51.98|0
1640094540000|2021-12-21 13:49:00|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1640094550000|2021-12-21 13:49:10|54.22|52.02|54.22|52.02|54.25|52.05|54.22|52.02|0
1640094560000|2021-12-21 13:49:20|54.33|52.13|54.33|52.13|54.36|52.16|54.33|52.13|0
1640094570000|2021-12-21 13:49:30|54.36|52.16|54.36|52.16|54.36|52.16|54.36|52.16|0
1640094580000|2021-12-21 13:49:40|54.38|52.18|54.36|52.16|54.38|52.18|54.36|52.16|0
1640094590000|2021-12-21 13:49:50|54.33|52.13|54.31|52.11|54.33|52.13|54.31|52.11|0
1640094600000|2021-12-21 13:50:00|54.33|52.13|54.29|52.09|54.33|52.13|54.29|52.09|0
1640094610000|2021-12-21 13:50:10|54.25|52.05|54.25|52.05|54.25|52.05|54.22|52.02|0
1640094620000|2021-12-21 13:50:20|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1640094630000|2021-12-21 13:50:30|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1640094640000|2021-12-21 13:50:40|54.22|52.02|54.22|52.02|54.22|52.02|54.22|52.02|0
1640094660000|2021-12-21 13:51:00|54.18|51.98|54.18|51.98|54.18|51.98|54.18|51.98|0
1640094670000|2021-12-21 13:51:10|54.14|51.94|54.14|51.94|54.14|51.94|54.14|51.94|0
1640094680000|2021-12-21 13:51:20|54.11|51.91|54.11|51.91|54.11|51.91|54.11|51.91|0
1640094690000|2021-12-21 13:51:30|54.07|51.87|54.07|51.87|54.07|51.87|54.07|51.87|0
1640094700000|2021-12-21 13:51:40|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1640094710000|2021-12-21 13:51:50|54.03|51.83|54.03|51.83|54.03|51.83|54.01|51.81|0
1640094730000|2021-12-21 13:52:10|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1640094740000|2021-12-21 13:52:20|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1640094760000|2021-12-21 13:52:40|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1640094770000|2021-12-21 13:52:50|53.96|51.76|53.96|51.76|53.96|51.76|53.96|51.76|0
1640094780000|2021-12-21 13:53:00|53.99|51.79|53.96|51.76|53.99|51.79|53.96|51.76|0
1640094790000|2021-12-21 13:53:10|53.92|51.72|53.96|51.76|53.96|51.76|53.92|51.72|0
1640094810000|2021-12-21 13:53:30|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1640094820000|2021-12-21 13:53:40|54.03|51.83|54.03|51.83|54.03|51.83|54.03|51.83|0
1640094830000|2021-12-21 13:53:50|53.99|51.79|53.92|51.72|53.99|51.79|53.92|51.72|0
1640094840000|2021-12-21 13:54:00|53.96|51.76|53.92|51.72|53.96|51.76|53.9|51.7|0
1640094850000|2021-12-21 13:54:10|53.88|51.68|53.88|51.68|53.88|51.68|53.85|51.65|0
1640094860000|2021-12-21 13:54:20|53.85|51.65|53.85|51.65|53.85|51.65|53.85|51.65|0
1640094870000|2021-12-21 13:54:30|53.83|51.63|53.83|51.63|53.83|51.63|53.83|51.63|0
1640094880000|2021-12-21 13:54:40|53.88|51.68|53.88|51.68|53.88|51.68|53.85|51.65|0
1640094900000|2021-12-21 13:55:00|53.85|51.65|53.88|51.68|53.88|51.68|53.85|51.65|0
1640094910000|2021-12-21 13:55:10|53.92|51.72|53.92|51.72|53.92|51.72|53.92|51.72|0
1640094920000|2021-12-21 13:55:20|53.99|51.79|53.96|51.76|53.99|51.79|53.92|51.72|0
1640094930000|2021-12-21 13:55:30|53.94|51.74|53.92|51.72|53.94|51.74|53.92|51.72|0
1640094940000|2021-12-21 13:55:40|53.88|51.68|53.86|51.66|53.88|51.68|53.86|51.66|0
1640094950000|2021-12-21 13:55:50|53.85|51.65|53.85|51.65|53.88|51.68|53.85|51.65|0
1640094960000|2021-12-21 13:56:00|53.81|51.61|53.81|51.61|53.85|51.65|53.81|51.61|0
1640094970000|2021-12-21 13:56:10|53.77|51.57|53.81|51.61|53.81|51.61|53.77|51.57|0
1640094980000|2021-12-21 13:56:20|53.85|51.65|53.81|51.61|53.85|51.65|53.81|51.61|0
1640094990000|2021-12-21 13:56:30|53.85|51.65|53.81|51.61|53.85|51.65|53.81|51.61|0
1640095000000|2021-12-21 13:56:40|53.77|51.57|53.74|51.54|53.77|51.57|53.74|51.54|0
1640095010000|2021-12-21 13:56:50|53.7|51.5|53.74|51.54|53.74|51.54|53.7|51.5|0
1640095020000|2021-12-21 13:57:00|53.77|51.57|53.77|51.57|53.77|51.57|53.77|51.57|0
1640095030000|2021-12-21 13:57:10|53.75|51.55|53.7|51.5|53.75|51.55|53.7|51.5|0
1640095040000|2021-12-21 13:57:20|53.66|51.46|53.63|51.43|53.66|51.46|53.63|51.43|0
1640095050000|2021-12-21 13:57:30|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1640095060000|2021-12-21 13:57:40|53.63|51.43|53.63|51.43|53.63|51.43|53.63|51.43|0
1640095070000|2021-12-21 13:57:50|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1640095080000|2021-12-21 13:58:00|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1640095090000|2021-12-21 13:58:10|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1640095100000|2021-12-21 13:58:20|53.59|51.39|53.55|51.35|53.59|51.39|53.55|51.35|0
1640095110000|2021-12-21 13:58:30|53.59|51.39|53.62|51.42|53.62|51.42|53.59|51.39|0
1640095120000|2021-12-21 13:58:40|53.66|51.46|53.62|51.42|53.66|51.46|53.62|51.42|0
1640095140000|2021-12-21 13:59:00|53.59|51.39|53.62|51.42|53.62|51.42|53.59|51.39|0
1640095150000|2021-12-21 13:59:10|53.66|51.46|53.73|51.53|53.73|51.53|53.66|51.46|0
1640095160000|2021-12-21 13:59:20|53.68|51.48|53.66|51.46|53.7|51.5|53.66|51.46|0
1640095170000|2021-12-21 13:59:30|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1640095180000|2021-12-21 13:59:40|53.66|51.46|53.7|51.5|53.7|51.5|53.66|51.46|0
1640095190000|2021-12-21 13:59:50|53.75|51.55|53.75|51.55|53.75|51.55|53.75|51.55|0
1640095200000|2021-12-21 14:00:00|53.77|51.57|53.7|51.5|53.77|51.57|53.7|51.5|0
1640095210000|2021-12-21 14:00:10|53.66|51.46|53.66|51.46|53.66|51.46|53.66|51.46|0
1640095220000|2021-12-21 14:00:20|53.7|51.5|53.7|51.5|53.7|51.5|53.7|51.5|0
1640095230000|2021-12-21 14:00:30|53.66|51.46|53.81|51.61|53.81|51.61|53.66|51.46|0
1640095250000|2021-12-21 14:00:50|53.84|51.64|53.77|51.57|53.84|51.64|53.77|51.57|0
1640095260000|2021-12-21 14:01:00|53.75|51.55|53.84|51.64|53.84|51.64|53.75|51.55|0
1640095270000|2021-12-21 14:01:10|53.88|51.68|53.92|51.72|53.92|51.72|53.88|51.68|0
1640095280000|2021-12-21 14:01:20|53.88|51.68|53.92|51.72|53.92|51.72|53.88|51.68|0
1640095290000|2021-12-21 14:01:30|53.88|51.68|53.92|51.72|53.92|51.72|53.88|51.68|0
1640095300000|2021-12-21 14:01:40|53.88|51.68|53.82|51.62|53.88|51.68|53.82|51.62|0
1640095310000|2021-12-21 14:01:50|53.81|51.61|53.77|51.57|53.81|51.61|53.77|51.57|0
1640095320000|2021-12-21 14:02:00|53.75|51.55|53.88|51.68|53.88|51.68|53.75|51.55|0
1640095330000|2021-12-21 14:02:10|53.9|51.7|53.88|51.68|53.9|51.7|53.88|51.68|0
1640095350000|2021-12-21 14:02:30|53.91|51.71|53.91|51.71|53.91|51.71|53.91|51.71|0
1640095360000|2021-12-21 14:02:40|53.95|51.75|53.95|51.75|53.95|51.75|53.95|51.75|0
1640095370000|2021-12-21 14:02:50|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1640095400000|2021-12-21 14:03:20|54.02|51.82|53.99|51.79|54.02|51.82|53.99|51.79|0
1640095410000|2021-12-21 14:03:30|54.02|51.82|53.99|51.79|54.02|51.82|53.99|51.79|0
1640095430000|2021-12-21 14:03:50|54.02|51.82|54.02|51.82|54.02|51.82|54.02|51.82|0
1640095440000|2021-12-21 14:04:00|53.99|51.79|53.99|51.79|53.99|51.79|53.99|51.79|0
1640095450000|2021-12-21 14:04:10|54.02|51.82|54.02|51.82|54.02|51.82|54.02|51.82|0
1640095460000|2021-12-21 14:04:20|54.06|51.86|54.06|51.86|54.06|51.86|54.06|51.86|0
1640095470000|2021-12-21 14:04:30|54.1|51.9|54.08|51.88|54.1|51.9|54.08|51.88|0
1640095480000|2021-12-21 14:04:40|54.1|51.9|54.21|52.01|54.21|52.01|54.1|51.9|0
1640095490000|2021-12-21 14:04:50|54.28|52.08|54.28|52.08|54.28|52.08|54.28|52.08|0
1640095500000|2021-12-21 14:05:00|54.24|52.04|54.24|52.04|54.24|52.04|54.24|52.04|0
1640095510000|2021-12-21 14:05:10|54.28|52.08|54.24|52.04|54.28|52.08|54.24|52.04|0
1640095520000|2021-12-21 14:05:20|54.28|52.08|54.32|52.12|54.32|52.12|54.28|52.08|0
1640095530000|2021-12-21 14:05:30|54.35|52.15|54.28|52.08|54.35|52.15|54.28|52.08|0
1640095550000|2021-12-21 14:05:50|54.24|52.04|54.28|52.08|54.28|52.08|54.24|52.04|0
1640095560000|2021-12-21 14:06:00|54.32|52.12|54.35|52.15|54.35|52.15|54.32|52.12|0
1640095570000|2021-12-21 14:06:10|54.34|52.14|54.35|52.15|54.35|52.15|54.34|52.14|0
1640095580000|2021-12-21 14:06:20|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1640095590000|2021-12-21 14:06:30|54.35|52.15|54.28|52.08|54.35|52.15|54.28|52.08|0
1640095600000|2021-12-21 14:06:40|54.3|52.1|54.28|52.08|54.32|52.12|54.28|52.08|0
1640095610000|2021-12-21 14:06:50|54.26|52.06|54.24|52.04|54.26|52.06|54.24|52.04|0
1640095640000|2021-12-21 14:07:20|54.21|52.01|54.17|51.97|54.21|52.01|54.17|51.97|0
1640095670000|2021-12-21 14:07:50|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1640095680000|2021-12-21 14:08:00|54.15|51.95|54.17|51.97|54.17|51.97|54.13|51.93|0
1640095700000|2021-12-21 14:08:20|54.21|52.01|54.21|52.01|54.21|52.01|54.21|52.01|0
1640095710000|2021-12-21 14:08:30|54.24|52.04|54.21|52.01|54.24|52.04|54.21|52.01|0
1640095720000|2021-12-21 14:08:40|54.2|52|54.17|51.97|54.2|52|54.17|51.97|0
1640095740000|2021-12-21 14:09:00|54.2|52|54.2|52|54.2|52|54.2|52|0
1640095750000|2021-12-21 14:09:10|54.19|51.99|54.17|51.97|54.19|51.99|54.17|51.97|0
1640095770000|2021-12-21 14:09:30|54.2|52|54.2|52|54.2|52|54.2|52|0
1640095790000|2021-12-21 14:09:50|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1640095810000|2021-12-21 14:10:10|54.2|52|54.2|52|54.2|52|54.2|52|0
1640095820000|2021-12-21 14:10:20|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1640095840000|2021-12-21 14:10:40|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1640095850000|2021-12-21 14:10:50|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1640095860000|2021-12-21 14:11:00|54.13|51.93|54.13|51.93|54.13|51.93|54.09|51.89|0
1640095870000|2021-12-21 14:11:10|54.09|51.89|54.13|51.93|54.13|51.93|54.09|51.89|0
1640095880000|2021-12-21 14:11:20|54.17|51.97|54.17|51.97|54.17|51.97|54.17|51.97|0
1640095900000|2021-12-21 14:11:40|54.15|51.95|54.13|51.93|54.15|51.95|54.13|51.93|0
1640095920000|2021-12-21 14:12:00|54.09|51.89|54.09|51.89|54.09|51.89|54.09|51.89|0
1640095930000|2021-12-21 14:12:10|54.13|51.93|54.13|51.93|54.13|51.93|54.13|51.93|0
1640095940000|2021-12-21 14:12:20|54.17|51.97|54.35|52.15|54.35|52.15|54.17|51.97|0
1640095950000|2021-12-21 14:12:30|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1640095960000|2021-12-21 14:12:40|54.35|52.15|54.35|52.15|54.37|52.17|54.35|52.15|0
1640095980000|2021-12-21 14:13:00|54.37|52.17|54.31|52.11|54.37|52.17|54.31|52.11|0
1640095990000|2021-12-21 14:13:10|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1640096000000|2021-12-21 14:13:20|54.37|52.17|54.37|52.17|54.37|52.17|54.37|52.17|0
1640096010000|2021-12-21 14:13:30|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1640096030000|2021-12-21 14:13:50|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1640096040000|2021-12-21 14:14:00|54.42|52.22|54.42|52.22|54.42|52.22|54.42|52.22|0
1640096050000|2021-12-21 14:14:10|54.5|52.3|54.5|52.3|54.5|52.3|54.5|52.3|0
1640096060000|2021-12-21 14:14:20|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1640096070000|2021-12-21 14:14:30|54.42|52.22|54.35|52.15|54.42|52.22|54.35|52.15|0
1640096080000|2021-12-21 14:14:40|54.39|52.19|54.39|52.19|54.39|52.19|54.39|52.19|0
1640096090000|2021-12-21 14:14:50|54.35|52.15|54.39|52.19|54.39|52.19|54.33|52.13|0
1640096100000|2021-12-21 14:15:00|54.35|52.15|54.27|52.07|54.35|52.15|54.27|52.07|0
1640096110000|2021-12-21 14:15:10|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1640096120000|2021-12-21 14:15:20|54.35|52.15|54.31|52.11|54.35|52.15|54.31|52.11|0
1640096130000|2021-12-21 14:15:30|54.35|52.15|54.35|52.15|54.35|52.15|54.31|52.11|0
1640096160000|2021-12-21 14:16:00|54.31|52.11|54.27|52.07|54.35|52.15|54.27|52.07|0
1640096170000|2021-12-21 14:16:10|54.24|52.04|54.27|52.07|54.27|52.07|54.24|52.04|0
1640096180000|2021-12-21 14:16:20|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1640096190000|2021-12-21 14:16:30|54.35|52.15|54.31|52.11|54.35|52.15|54.31|52.11|0
1640096200000|2021-12-21 14:16:40|54.35|52.15|54.31|52.11|54.35|52.15|54.31|52.11|0
1640096220000|2021-12-21 14:17:00|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1640096230000|2021-12-21 14:17:10|54.38|52.18|54.46|52.26|54.46|52.26|54.38|52.18|0
1640096240000|2021-12-21 14:17:20|54.49|52.29|54.53|52.33|54.53|52.33|54.46|52.26|0
1640096260000|2021-12-21 14:17:40|54.57|52.37|54.57|52.37|54.57|52.37|54.53|52.33|0
1640096270000|2021-12-21 14:17:50|54.53|52.33|54.46|52.26|54.53|52.33|54.46|52.26|0
1640096280000|2021-12-21 14:18:00|54.42|52.22|54.38|52.18|54.42|52.22|54.38|52.18|0
1640096290000|2021-12-21 14:18:10|54.35|52.15|54.38|52.18|54.38|52.18|54.35|52.15|0
1640096310000|2021-12-21 14:18:30|54.42|52.22|54.38|52.18|54.42|52.22|54.38|52.18|0
1640096330000|2021-12-21 14:18:50|54.37|52.17|54.35|52.15|54.37|52.17|54.35|52.15|0
1640096350000|2021-12-21 14:19:10|54.31|52.11|54.27|52.07|54.31|52.11|54.27|52.07|0
1640096360000|2021-12-21 14:19:20|54.31|52.11|54.27|52.07|54.31|52.11|54.27|52.07|0
1640096370000|2021-12-21 14:19:30|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1640096380000|2021-12-21 14:19:40|54.35|52.15|54.33|52.13|54.35|52.15|54.31|52.11|0
1640096390000|2021-12-21 14:19:50|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1640096410000|2021-12-21 14:20:10|54.35|52.15|54.35|52.15|54.35|52.15|54.35|52.15|0
1640096420000|2021-12-21 14:20:20|54.31|52.11|54.31|52.11|54.31|52.11|54.31|52.11|0
1640096430000|2021-12-21 14:20:30|54.42|52.22|54.46|52.26|54.46|52.26|54.42|52.22|0
1640096440000|2021-12-21 14:20:40|54.42|52.22|54.49|52.29|54.49|52.29|54.42|52.22|0
1640096450000|2021-12-21 14:20:50|54.48|52.28|54.42|52.22|54.49|52.29|54.42|52.22|0
1640096460000|2021-12-21 14:21:00|54.46|52.26|54.42|52.22|54.46|52.26|54.42|52.22|0
1640096470000|2021-12-21 14:21:10|54.44|52.24|54.44|52.24|54.44|52.24|54.44|52.24|0
1640096480000|2021-12-21 14:21:20|54.46|52.26|54.53|52.33|54.53|52.33|54.46|52.26|0
1640096490000|2021-12-21 14:21:30|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1640096500000|2021-12-21 14:21:40|54.46|52.26|54.38|52.18|54.46|52.26|54.38|52.18|0
1640096510000|2021-12-21 14:21:50|54.34|52.14|54.38|52.18|54.38|52.18|54.34|52.14|0
1640096520000|2021-12-21 14:22:00|54.34|52.14|54.42|52.22|54.42|52.22|54.34|52.14|0
1640096540000|2021-12-21 14:22:20|54.45|52.25|54.42|52.22|54.45|52.25|54.42|52.22|0
1640096550000|2021-12-21 14:22:30|54.45|52.25|54.45|52.25|54.45|52.25|54.45|52.25|0
1640096560000|2021-12-21 14:22:40|54.42|52.22|54.45|52.25|54.45|52.25|54.42|52.22|0
1640096570000|2021-12-21 14:22:50|54.49|52.29|54.45|52.25|54.49|52.29|54.45|52.25|0
1640096580000|2021-12-21 14:23:00|54.53|52.33|54.57|52.37|54.57|52.37|54.53|52.33|0
1640096590000|2021-12-21 14:23:10|54.53|52.33|54.53|52.33|54.53|52.33|54.53|52.33|0
1640096600000|2021-12-21 14:23:20|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1640096610000|2021-12-21 14:23:30|54.45|52.25|54.45|52.25|54.45|52.25|54.42|52.22|0
1640096620000|2021-12-21 14:23:40|54.42|52.22|54.49|52.29|54.49|52.29|54.42|52.22|0
1640096630000|2021-12-21 14:23:50|54.53|52.33|54.49|52.29|54.53|52.33|54.49|52.29|0
1640096640000|2021-12-21 14:24:00|54.56|52.36|54.6|52.4|54.64|52.44|54.56|52.36|0
1640096650000|2021-12-21 14:24:10|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1640096660000|2021-12-21 14:24:20|54.53|52.33|54.53|52.33|54.55|52.35|54.53|52.33|0
1640096680000|2021-12-21 14:24:40|54.56|52.36|54.53|52.33|54.56|52.36|54.53|52.33|0
1640096690000|2021-12-21 14:24:50|54.56|52.36|54.53|52.33|54.56|52.36|54.53|52.33|0
1640096700000|2021-12-21 14:25:00|54.49|52.29|54.38|52.18|54.49|52.29|54.38|52.18|0
1640096710000|2021-12-21 14:25:10|54.42|52.22|54.42|52.22|54.45|52.25|54.42|52.22|0
1640096720000|2021-12-21 14:25:20|54.38|52.18|54.38|52.18|54.38|52.18|54.38|52.18|0
1640096730000|2021-12-21 14:25:30|54.4|52.2|54.38|52.18|54.4|52.2|54.38|52.18|0
1640096740000|2021-12-21 14:25:40|54.34|52.14|54.34|52.14|54.38|52.18|54.34|52.14|0
1640096760000|2021-12-21 14:26:00|54.38|52.18|54.45|52.25|54.45|52.25|54.38|52.18|0
1640096770000|2021-12-21 14:26:10|54.42|52.22|54.45|52.25|54.49|52.29|54.42|52.22|0
1640096800000|2021-12-21 14:26:40|54.49|52.29|54.6|52.4|54.64|52.44|54.49|52.29|0
1640096810000|2021-12-21 14:26:50|54.56|52.36|54.56|52.36|54.56|52.36|54.53|52.33|0
1640096820000|2021-12-21 14:27:00|54.6|52.4|54.67|52.47|54.67|52.47|54.6|52.4|0
1640096830000|2021-12-21 14:27:10|54.64|52.44|54.55|52.35|54.64|52.44|54.55|52.35|0
1640096840000|2021-12-21 14:27:20|54.56|52.36|54.54|52.34|54.56|52.36|54.49|52.29|0
1640096850000|2021-12-21 14:27:30|54.53|52.33|54.56|52.36|54.56|52.36|54.53|52.33|0
1640096860000|2021-12-21 14:27:40|54.6|52.4|54.71|52.51|54.71|52.51|54.6|52.4|0
1640096870000|2021-12-21 14:27:50|54.64|52.44|54.6|52.4|54.64|52.44|54.6|52.4|0
1640096880000|2021-12-21 14:28:00|54.67|52.47|54.67|52.47|54.67|52.47|54.64|52.44|0
1640096900000|2021-12-21 14:28:20|54.71|52.51|54.6|52.4|54.71|52.51|54.6|52.4|0
1640096910000|2021-12-21 14:28:30|54.56|52.36|54.56|52.36|54.56|52.36|54.53|52.33|0
1640096930000|2021-12-21 14:28:50|54.49|52.29|54.49|52.29|54.49|52.29|54.49|52.29|0
1640096940000|2021-12-21 14:29:00|54.52|52.32|54.56|52.36|54.56|52.36|54.49|52.29|0
1640096950000|2021-12-21 14:29:10|54.6|52.4|54.6|52.4|54.6|52.4|54.6|52.4|0
1640096960000|2021-12-21 14:29:20|54.64|52.44|54.6|52.4|54.64|52.44|54.6|52.4|0
1640096970000|2021-12-21 14:29:30|54.64|52.44|54.64|52.44|54.67|52.47|54.64|52.44|0
1640096980000|2021-12-21 14:29:40|54.62|52.42|54.64|52.44|54.64|52.44|54.6|52.4|0
1640096990000|2021-12-21 14:29:50|54.67|52.47|54.64|52.44|54.67|52.47|54.64|52.44|0
1640097000000|2021-12-21 14:30:00|54.45|52.25|54.23|52.03|54.45|52.25|54.23|52.03|0
1640097010000|2021-12-21 14:30:10|54.12|51.92|54.16|51.96|54.16|51.96|54.12|51.92|0
1640097020000|2021-12-21 14:30:20|54.27|52.07|54.32|52.12|54.41|52.21|54.23|52.03|0
1640097030000|2021-12-21 14:30:30|54.19|51.99|54.38|52.18|54.38|52.18|54.19|51.99|0
1640097040000|2021-12-21 14:30:40|54.41|52.21|54.38|52.18|54.45|52.25|54.38|52.18|0
1640097050000|2021-12-21 14:30:50|54.19|51.99|54.04|51.84|54.19|51.99|54.04|51.84|0
1640097060000|2021-12-21 14:31:00|53.93|51.73|53.75|51.55|54.01|51.81|53.75|51.55|0
1640097070000|2021-12-21 14:31:10|53.86|51.66|53.75|51.55|53.86|51.66|53.71|51.51|0
1640097080000|2021-12-21 14:31:20|53.64|51.44|53.57|51.37|53.64|51.44|53.57|51.37|0
1640097090000|2021-12-21 14:31:30|53.61|51.41|53.57|51.37|53.61|51.41|53.57|51.37|0
1640097100000|2021-12-21 14:31:40|53.46|51.26|53.53|51.33|53.53|51.33|53.46|51.26|0
1640097110000|2021-12-21 14:31:50|53.64|51.44|53.79|51.59|53.79|51.59|53.64|51.44|0
1640097120000|2021-12-21 14:32:00|53.97|51.77|53.93|51.73|53.97|51.77|53.9|51.7|0
1640097130000|2021-12-21 14:32:10|53.97|51.77|54.01|51.81|54.01|51.81|53.97|51.77|0
1640097140000|2021-12-21 14:32:20|54.25|52.05|54.15|51.95|54.26|52.06|54.15|51.95|0
1640097150000|2021-12-21 14:32:30|54.04|51.84|53.82|51.62|54.04|51.84|53.82|51.62|0
1640097160000|2021-12-21 14:32:40|53.71|51.51|53.6|51.4|53.71|51.51|53.6|51.4|0
1640097170000|2021-12-21 14:32:50|53.64|51.44|53.68|51.48|53.68|51.48|53.64|51.44|0
1640097180000|2021-12-21 14:33:00|53.64|51.44|53.68|51.48|53.77|51.57|53.64|51.44|0
1640097190000|2021-12-21 14:33:10|53.75|51.55|53.68|51.48|53.79|51.59|53.68|51.48|0
1640097200000|2021-12-21 14:33:20|53.64|51.44|53.71|51.51|53.79|51.59|53.64|51.44|0
1640097210000|2021-12-21 14:33:30|53.6|51.4|53.53|51.33|53.6|51.4|53.53|51.33|0
1640097220000|2021-12-21 14:33:40|53.6|51.4|53.6|51.4|53.6|51.4|53.57|51.37|0
1640097230000|2021-12-21 14:33:50|53.68|51.48|53.6|51.4|53.68|51.48|53.6|51.4|0
1640097240000|2021-12-21 14:34:00|53.64|51.44|53.71|51.51|53.71|51.51|53.64|51.44|0
1640097250000|2021-12-21 14:34:10|53.68|51.48|53.82|51.62|53.82|51.62|53.68|51.48|0
1640097260000|2021-12-21 14:34:20|53.86|51.66|53.9|51.7|53.93|51.73|53.86|51.66|0
1640097270000|2021-12-21 14:34:30|54.04|51.84|54.04|51.84|54.04|51.84|54.01|51.81|0
1640097280000|2021-12-21 14:34:40|54.12|51.92|54.04|51.84|54.15|51.95|54.04|51.84|0
1640097290000|2021-12-21 14:34:50|54.1|51.9|54.37|52.17|54.37|52.17|54.04|51.84|0
1640097300000|2021-12-21 14:35:00|54.45|52.25|54.45|52.25|54.45|52.25|54.41|52.21|0
1640097310000|2021-12-21 14:35:10|54.52|52.32|54.56|52.36|54.56|52.36|54.52|52.32|0
1640097320000|2021-12-21 14:35:20|54.6|52.4|54.41|52.21|54.71|52.51|54.41|52.21|0
1640097330000|2021-12-21 14:35:30|54.19|51.99|54.21|52.01|54.26|52.06|54.19|51.99|0
1640097340000|2021-12-21 14:35:40|54.15|51.95|54|51.8|54.21|52.01|54|51.8|0
1640097350000|2021-12-21 14:35:50|54.12|51.92|54.26|52.06|54.26|52.06|54.12|51.92|0
1640097360000|2021-12-21 14:36:00|54.15|51.95|53.93|51.73|54.15|51.95|53.93|51.73|0
1640097370000|2021-12-21 14:36:10|54.08|51.88|54.15|51.95|54.15|51.95|54.08|51.88|0
1640097380000|2021-12-21 14:36:20|54.26|52.06|54.23|52.03|54.32|52.12|54.23|52.03|0
1640097390000|2021-12-21 14:36:30|54.11|51.91|54.1|51.9|54.11|51.91|54.08|51.88|0
1640097400000|2021-12-21 14:36:40|54.15|51.95|54.22|52.02|54.22|52.02|54.15|51.95|0
1640097410000|2021-12-21 14:36:50|54.26|52.06|54.15|51.95|54.26|52.06|54.15|51.95|0
1640097420000|2021-12-21 14:37:00|54.04|51.84|54.19|51.99|54.19|51.99|54.04|51.84|0
1640097430000|2021-12-21 14:37:10|54.11|51.91|53.97|51.77|54.11|51.91|53.97|51.77|0
1640097440000|2021-12-21 14:37:20|53.93|51.73|54.04|51.84|54.04|51.84|53.93|51.73|0
1640097450000|2021-12-21 14:37:30|53.97|51.77|53.93|51.73|54|51.8|53.93|51.73|0
1640097460000|2021-12-21 14:37:40|53.86|51.66|54.04|51.84|54.04|51.84|53.86|51.66|0
1640097470000|2021-12-21 14:37:50|54.02|51.82|53.89|51.69|54.08|51.88|53.89|51.69|0
1640097480000|2021-12-21 14:38:00|53.93|51.73|53.82|51.62|53.93|51.73|53.78|51.58|0
1640097490000|2021-12-21 14:38:10|53.78|51.58|53.8|51.6|53.82|51.62|53.78|51.58|0
1640097500000|2021-12-21 14:38:20|53.75|51.55|53.82|51.62|53.82|51.62|53.71|51.51|0
1640097510000|2021-12-21 14:38:30|53.86|51.66|53.78|51.58|53.86|51.66|53.78|51.58|0
1640097520000|2021-12-21 14:38:40|53.67|51.47|53.6|51.4|53.67|51.47|53.6|51.4|0
1640097530000|2021-12-21 14:38:50|53.56|51.36|53.53|51.33|53.56|51.36|53.53|51.33|0
1640097540000|2021-12-21 14:39:00|53.46|51.26|53.6|51.4|53.6|51.4|53.42|51.22|0
1640097550000|2021-12-21 14:39:10|53.56|51.36|53.49|51.29|53.6|51.4|53.49|51.29|0
1640097560000|2021-12-21 14:39:20|53.53|51.33|53.42|51.22|53.53|51.33|53.42|51.22|0
1640097570000|2021-12-21 14:39:30|53.38|51.18|53.42|51.22|53.42|51.22|53.35|51.15|0
1640097580000|2021-12-21 14:39:40|53.49|51.29|53.49|51.29|53.56|51.36|53.49|51.29|0
1640097590000|2021-12-21 14:39:50|53.45|51.25|53.67|51.47|53.67|51.47|53.45|51.25|0
1640097600000|2021-12-21 14:40:00|53.64|51.44|53.97|51.77|53.97|51.77|53.64|51.44|0
1640097610000|2021-12-21 14:40:10|53.93|51.73|54.19|51.99|54.19|51.99|53.93|51.73|0
1640097620000|2021-12-21 14:40:20|54.15|51.95|54.48|52.28|54.48|52.28|54.15|51.95|0
1640097630000|2021-12-21 14:40:30|54.63|52.43|54.78|52.58|54.78|52.58|54.59|52.39|0
1640097640000|2021-12-21 14:40:40|54.7|52.5|54.33|52.13|54.7|52.5|54.33|52.13|0
1640097650000|2021-12-21 14:40:50|54.3|52.1|54.39|52.19|54.39|52.19|54.3|52.1|0
1640097660000|2021-12-21 14:41:00|54.5|52.3|54.28|52.08|54.5|52.3|54.26|52.06|0
1640097670000|2021-12-21 14:41:10|54.3|52.1|54.26|52.06|54.3|52.1|54.22|52.02|0
1640097680000|2021-12-21 14:41:20|54.3|52.1|54.37|52.17|54.37|52.17|54.3|52.1|0
1640097690000|2021-12-21 14:41:30|54.33|52.13|54.41|52.21|54.44|52.24|54.33|52.13|0
1640097700000|2021-12-21 14:41:40|54.37|52.17|54.37|52.17|54.44|52.24|54.37|52.17|0
1640097710000|2021-12-21 14:41:50|54.33|52.13|54.3|52.1|54.33|52.13|54.3|52.1|0
1640097720000|2021-12-21 14:42:00|54.48|52.28|54.63|52.43|54.67|52.47|54.48|52.28|0
1640097730000|2021-12-21 14:42:10|54.59|52.39|54.63|52.43|54.63|52.43|54.55|52.35|0
1640097740000|2021-12-21 14:42:20|54.85|52.65|55.04|52.84|55.04|52.84|54.85|52.65|0
1640097750000|2021-12-21 14:42:30|54.89|52.69|55.11|52.91|55.11|52.91|54.89|52.69|0
1640097760000|2021-12-21 14:42:40|55.07|52.87|55.19|52.99|55.19|52.99|55.07|52.87|0
1640097770000|2021-12-21 14:42:50|55.07|52.87|54.96|52.76|55.07|52.87|54.96|52.76|0
1640097780000|2021-12-21 14:43:00|55|52.8|55|52.8|55|52.8|54.96|52.76|0
1640097790000|2021-12-21 14:43:10|55.04|52.84|54.96|52.76|55.04|52.84|54.96|52.76|0
1640097800000|2021-12-21 14:43:20|55|52.8|55.11|52.91|55.11|52.91|55|52.8|0
1640097810000|2021-12-21 14:43:30|55.07|52.87|55.09|52.89|55.09|52.89|55.07|52.87|0
1640097820000|2021-12-21 14:43:40|55.22|53.02|55.26|53.06|55.26|53.06|55.22|53.02|0
1640097830000|2021-12-21 14:43:50|55.3|53.1|55.3|53.1|55.3|53.1|55.26|53.06|0
1640097840000|2021-12-21 14:44:00|55.26|53.06|55.37|53.17|55.37|53.17|55.15|52.95|0
1640097850000|2021-12-21 14:44:10|55.49|53.29|55.37|53.17|55.49|53.29|55.37|53.17|0
1640097860000|2021-12-21 14:44:20|55.41|53.21|55.37|53.17|55.48|53.28|55.37|53.17|0
1640097870000|2021-12-21 14:44:30|55.33|53.13|55.3|53.1|55.33|53.13|55.22|53.02|0
1640097880000|2021-12-21 14:44:40|55.33|53.13|55.3|53.1|55.33|53.13|55.22|53.02|0
1640097890000|2021-12-21 14:44:50|55.22|53.02|55.07|52.87|55.22|53.02|55.07|52.87|0
1640097900000|2021-12-21 14:45:00|55.04|52.84|55.26|53.06|55.33|53.13|55.04|52.84|0
1640097910000|2021-12-21 14:45:10|55.37|53.17|55.37|53.17|55.41|53.21|55.37|53.17|0
1640097920000|2021-12-21 14:45:20|55.41|53.21|55.45|53.25|55.45|53.25|55.41|53.21|0
1640097930000|2021-12-21 14:45:30|55.43|53.23|55.6|53.4|55.63|53.43|55.43|53.23|0
1640097940000|2021-12-21 14:45:40|55.56|53.36|55.6|53.4|55.6|53.4|55.56|53.36|0
1640097950000|2021-12-21 14:45:50|55.52|53.32|55.67|53.47|55.67|53.47|55.52|53.32|0
1640097960000|2021-12-21 14:46:00|55.63|53.43|55.97|53.77|55.97|53.77|55.63|53.43|0
1640097970000|2021-12-21 14:46:10|56.05|53.85|55.99|53.79|56.09|53.89|55.99|53.79|0
1640097980000|2021-12-21 14:46:20|56.05|53.85|56.09|53.89|56.16|53.96|56.05|53.85|0
1640097990000|2021-12-21 14:46:30|55.97|53.77|56.05|53.85|56.09|53.89|55.97|53.77|0
1640098000000|2021-12-21 14:46:40|56.01|53.81|55.86|53.66|56.01|53.81|55.86|53.66|0
1640098010000|2021-12-21 14:46:50|55.82|53.62|55.75|53.55|55.82|53.62|55.75|53.55|0
1640098020000|2021-12-21 14:47:00|55.71|53.51|55.6|53.4|55.75|53.55|55.6|53.4|0
1640098030000|2021-12-21 14:47:10|55.63|53.43|55.86|53.66|55.86|53.66|55.63|53.43|0
1640098040000|2021-12-21 14:47:20|55.78|53.58|55.82|53.62|55.82|53.62|55.78|53.58|0
1640098050000|2021-12-21 14:47:30|55.86|53.66|55.75|53.55|55.86|53.66|55.75|53.55|0
1640098060000|2021-12-21 14:47:40|55.71|53.51|55.67|53.47|55.71|53.51|55.56|53.36|0
1640098070000|2021-12-21 14:47:50|55.63|53.43|55.52|53.32|55.63|53.43|55.48|53.28|0
1640098080000|2021-12-21 14:48:00|55.56|53.36|55.45|53.25|55.56|53.36|55.33|53.13|0
1640098090000|2021-12-21 14:48:10|55.37|53.17|55.33|53.13|55.43|53.23|55.33|53.13|0
1640098100000|2021-12-21 14:48:20|55.44|53.24|55.44|53.24|55.48|53.28|55.41|53.21|0
1640098110000|2021-12-21 14:48:30|55.48|53.28|55.37|53.17|55.48|53.28|55.37|53.17|0
1640098120000|2021-12-21 14:48:40|55.33|53.13|55.33|53.13|55.44|53.24|55.33|53.13|0
1640098130000|2021-12-21 14:48:50|55.41|53.21|55.37|53.17|55.41|53.21|55.37|53.17|0
1640098140000|2021-12-21 14:49:00|55.48|53.28|55.56|53.36|55.56|53.36|55.44|53.24|0
1640098150000|2021-12-21 14:49:10|55.67|53.47|55.71|53.51|55.75|53.55|55.67|53.47|0
1640098160000|2021-12-21 14:49:20|55.67|53.47|55.67|53.47|55.67|53.47|55.67|53.47|0
1640098170000|2021-12-21 14:49:30|55.78|53.58|55.86|53.66|55.86|53.66|55.78|53.58|0
1640098180000|2021-12-21 14:49:40|55.9|53.7|55.9|53.7|55.9|53.7|55.9|53.7|0
1640098190000|2021-12-21 14:49:50|56.05|53.85|56.12|53.92|56.16|53.96|56.05|53.85|0
1640098200000|2021-12-21 14:50:00|56.2|54|56.16|53.96|56.2|54|56.16|53.96|0
1640098210000|2021-12-21 14:50:10|56.12|53.92|56.2|54|56.28|54.08|56.12|53.92|0
1640098220000|2021-12-21 14:50:20|56.31|54.11|56.58|54.38|56.58|54.38|56.31|54.11|0
1640098230000|2021-12-21 14:50:30|56.54|54.34|56.77|54.57|56.81|54.61|56.54|54.34|0
1640098240000|2021-12-21 14:50:40|56.81|54.61|56.73|54.53|56.81|54.61|56.66|54.46|0
1640098250000|2021-12-21 14:50:50|56.66|54.46|56.62|54.42|56.66|54.46|56.58|54.38|0
1640098260000|2021-12-21 14:51:00|56.47|54.27|56.27|54.07|56.47|54.27|56.27|54.07|0
1640098270000|2021-12-21 14:51:10|56.16|53.96|56.01|53.81|56.18|53.98|56.01|53.81|0
1640098280000|2021-12-21 14:51:20|56.12|53.92|56.24|54.04|56.24|54.04|56.12|53.92|0
1640098290000|2021-12-21 14:51:30|56.16|53.96|56.35|54.15|56.35|54.15|56.16|53.96|0
1640098300000|2021-12-21 14:51:40|56.31|54.11|56.35|54.15|56.39|54.19|56.31|54.11|0
1640098310000|2021-12-21 14:51:50|56.31|54.11|56.26|54.06|56.31|54.11|56.16|53.96|0
1640098320000|2021-12-21 14:52:00|56.27|54.07|56.27|54.07|56.27|54.07|56.24|54.04|0
1640098330000|2021-12-21 14:52:10|56.16|53.96|56.2|54|56.2|54|56.01|53.81|0
1640098340000|2021-12-21 14:52:20|56.24|54.04|56.27|54.07|56.27|54.07|56.2|54|0
1640098350000|2021-12-21 14:52:30|56.24|54.04|56.35|54.15|56.35|54.15|56.24|54.04|0
1640098360000|2021-12-21 14:52:40|56.29|54.09|56.24|54.04|56.29|54.09|56.24|54.04|0
1640098370000|2021-12-21 14:52:50|56.16|53.96|56.16|53.96|56.16|53.96|55.97|53.77|0
1640098380000|2021-12-21 14:53:00|56.2|54|56.16|53.96|56.24|54.04|56.16|53.96|0
1640098390000|2021-12-21 14:53:10|56.07|53.87|56.08|53.88|56.12|53.92|56.07|53.87|0
1640098400000|2021-12-21 14:53:20|56.16|53.96|56.12|53.92|56.16|53.96|56.08|53.88|0
1640098410000|2021-12-21 14:53:30|56.14|53.94|55.97|53.77|56.14|53.94|55.97|53.77|0
1640098420000|2021-12-21 14:53:40|55.89|53.69|55.89|53.69|55.93|53.73|55.89|53.69|0
1640098430000|2021-12-21 14:53:50|55.93|53.73|56.01|53.81|56.01|53.81|55.93|53.73|0
1640098440000|2021-12-21 14:54:00|55.89|53.69|56.01|53.81|56.08|53.88|55.89|53.69|0
1640098450000|2021-12-21 14:54:10|55.93|53.73|55.78|53.58|55.93|53.73|55.78|53.58|0
1640098460000|2021-12-21 14:54:20|55.86|53.66|56.04|53.84|56.04|53.84|55.86|53.66|0
1640098470000|2021-12-21 14:54:30|56.06|53.86|56.16|53.96|56.16|53.96|56.06|53.86|0
1640098480000|2021-12-21 14:54:40|56.23|54.03|56.42|54.22|56.44|54.24|56.23|54.03|0
1640098490000|2021-12-21 14:54:50|56.35|54.15|56.39|54.19|56.42|54.22|56.31|54.11|0
1640098500000|2021-12-21 14:55:00|56.42|54.22|56.35|54.15|56.42|54.22|56.31|54.11|0
1640098510000|2021-12-21 14:55:10|56.46|54.26|56.46|54.26|56.54|54.34|56.46|54.26|0
1640098520000|2021-12-21 14:55:20|56.42|54.22|56.31|54.11|56.42|54.22|56.31|54.11|0
1640098530000|2021-12-21 14:55:30|56.39|54.19|56.46|54.26|56.46|54.26|56.39|54.19|0
1640098540000|2021-12-21 14:55:40|56.5|54.3|56.27|54.07|56.5|54.3|56.27|54.07|0
1640098550000|2021-12-21 14:55:50|56.31|54.11|56.31|54.11|56.31|54.11|56.27|54.07|0
1640098560000|2021-12-21 14:56:00|56.35|54.15|56.39|54.19|56.39|54.19|56.35|54.15|0
1640098570000|2021-12-21 14:56:10|56.42|54.22|56.42|54.22|56.5|54.3|56.42|54.22|0
1640098580000|2021-12-21 14:56:20|56.31|54.11|56.35|54.15|56.35|54.15|56.31|54.11|0
1640098590000|2021-12-21 14:56:30|56.31|54.11|56.35|54.15|56.39|54.19|56.31|54.11|0
1640098600000|2021-12-21 14:56:40|56.42|54.22|56.5|54.3|56.5|54.3|56.42|54.22|0
1640098610000|2021-12-21 14:56:50|56.46|54.26|56.58|54.38|56.61|54.41|56.46|54.26|0
1640098620000|2021-12-21 14:57:00|56.73|54.53|56.61|54.41|56.73|54.53|56.61|54.41|0
1640098630000|2021-12-21 14:57:10|56.65|54.45|56.61|54.41|56.69|54.49|56.61|54.41|0
1640098640000|2021-12-21 14:57:20|56.54|54.34|56.46|54.26|56.54|54.34|56.46|54.26|0
1640098650000|2021-12-21 14:57:30|56.35|54.15|56.12|53.92|56.35|54.15|56.12|53.92|0
1640098660000|2021-12-21 14:57:40|56.16|53.96|56.27|54.07|56.27|54.07|56.16|53.96|0
1640098670000|2021-12-21 14:57:50|56.35|54.15|56.46|54.26|56.46|54.26|56.31|54.11|0
1640098680000|2021-12-21 14:58:00|56.44|54.24|56.37|54.17|56.48|54.28|56.37|54.17|0
1640098690000|2021-12-21 14:58:10|56.44|54.24|56.54|54.34|56.54|54.34|56.42|54.22|0
1640098700000|2021-12-21 14:58:20|56.5|54.3|56.44|54.24|56.5|54.3|56.38|54.18|0
1640098710000|2021-12-21 14:58:30|56.46|54.26|56.35|54.15|56.46|54.26|56.35|54.15|0
1640098720000|2021-12-21 14:58:40|56.27|54.07|56.31|54.11|56.31|54.11|56.27|54.07|0
1640098730000|2021-12-21 14:58:50|56.38|54.18|56.38|54.18|56.46|54.26|56.38|54.18|0
1640098740000|2021-12-21 14:59:00|56.31|54.11|56.19|53.99|56.31|54.11|56.19|53.99|0
1640098750000|2021-12-21 14:59:10|56.04|53.84|56.18|53.98|56.18|53.98|56.04|53.84|0
1640098760000|2021-12-21 14:59:20|56.16|53.96|56.16|53.96|56.23|54.03|56.16|53.96|0
1640098770000|2021-12-21 14:59:30|56.19|53.99|56.23|54.03|56.31|54.11|56.19|53.99|0
1640098780000|2021-12-21 14:59:40|56.19|53.99|56.19|53.99|56.23|54.03|56.16|53.96|0
1640098790000|2021-12-21 14:59:50|56.16|53.96|56.31|54.11|56.31|54.11|56.16|53.96|0
1640098800000|2021-12-21 15:00:00|56.29|54.09|56|53.8|56.29|54.09|56|53.8|0
1640098810000|2021-12-21 15:00:10|56.12|53.92|56.04|53.84|56.12|53.92|56.04|53.84|0
1640098820000|2021-12-21 15:00:20|55.85|53.65|55.78|53.58|55.85|53.65|55.74|53.54|0
1640098830000|2021-12-21 15:00:30|55.66|53.46|55.7|53.5|55.74|53.54|55.66|53.46|0
1640098840000|2021-12-21 15:00:40|55.78|53.58|55.81|53.61|55.81|53.61|55.74|53.54|0
1640098850000|2021-12-21 15:00:50|55.97|53.77|55.78|53.58|55.97|53.77|55.78|53.58|0
1640098860000|2021-12-21 15:01:00|55.74|53.54|56.04|53.84|56.04|53.84|55.74|53.54|0
1640098870000|2021-12-21 15:01:10|56|53.8|55.66|53.46|56|53.8|55.66|53.46|0
1640098880000|2021-12-21 15:01:20|55.78|53.58|55.7|53.5|55.85|53.65|55.7|53.5|0
1640098890000|2021-12-21 15:01:30|55.66|53.46|55.66|53.46|55.66|53.46|55.66|53.46|0
1640098900000|2021-12-21 15:01:40|55.62|53.42|55.78|53.58|55.78|53.58|55.62|53.42|0
1640098910000|2021-12-21 15:01:50|55.74|53.54|55.93|53.73|55.93|53.73|55.74|53.54|0
1640098920000|2021-12-21 15:02:00|55.89|53.69|55.93|53.73|55.96|53.76|55.89|53.69|0
1640098930000|2021-12-21 15:02:10|55.96|53.76|56.12|53.92|56.15|53.95|55.96|53.76|0
1640098940000|2021-12-21 15:02:20|55.96|53.76|55.85|53.65|55.96|53.76|55.85|53.65|0
1640098950000|2021-12-21 15:02:30|55.74|53.54|55.89|53.69|55.89|53.69|55.74|53.54|0
1640098960000|2021-12-21 15:02:40|55.81|53.61|55.89|53.69|55.89|53.69|55.81|53.61|0
1640098970000|2021-12-21 15:02:50|56.04|53.84|55.89|53.69|56.04|53.84|55.89|53.69|0
1640098980000|2021-12-21 15:03:00|55.96|53.76|56.23|54.03|56.23|54.03|55.96|53.76|0
1640098990000|2021-12-21 15:03:10|56.19|53.99|56.27|54.07|56.31|54.11|56.19|53.99|0
1640099000000|2021-12-21 15:03:20|56.34|54.14|56.53|54.33|56.53|54.33|56.34|54.14|0
1640099010000|2021-12-21 15:03:30|56.42|54.22|56.27|54.07|56.42|54.22|56.27|54.07|0
1640099020000|2021-12-21 15:03:40|56.42|54.22|56.32|54.12|56.42|54.22|56.32|54.12|0
1640099030000|2021-12-21 15:03:50|56.38|54.18|56.5|54.3|56.53|54.33|56.38|54.18|0
1640099040000|2021-12-21 15:04:00|56.34|54.14|56.38|54.18|56.46|54.26|56.34|54.14|0
1640099050000|2021-12-21 15:04:10|56.46|54.26|56.42|54.22|56.5|54.3|56.42|54.22|0
1640099060000|2021-12-21 15:04:20|56.38|54.18|56.34|54.14|56.38|54.18|56.34|54.14|0
1640099070000|2021-12-21 15:04:30|56.3|54.1|56.42|54.22|56.42|54.22|56.3|54.1|0
1640099080000|2021-12-21 15:04:40|56.46|54.26|56.46|54.26|56.46|54.26|56.42|54.22|0
1640099090000|2021-12-21 15:04:50|56.42|54.22|56.42|54.22|56.42|54.22|56.42|54.22|0
1640099100000|2021-12-21 15:05:00|56.49|54.29|56.46|54.26|56.61|54.41|56.46|54.26|0
1640099110000|2021-12-21 15:05:10|56.3|54.1|56.3|54.1|56.36|54.16|56.3|54.1|0
1640099120000|2021-12-21 15:05:20|56.34|54.14|56.27|54.07|56.34|54.14|56.27|54.07|0
1640099130000|2021-12-21 15:05:30|56.15|53.95|56.15|53.95|56.19|53.99|56.15|53.95|0
1640099140000|2021-12-21 15:05:40|56.19|53.99|56.23|54.03|56.23|54.03|56.19|53.99|0
1640099150000|2021-12-21 15:05:50|56.27|54.07|56.19|53.99|56.3|54.1|56.19|53.99|0
1640099160000|2021-12-21 15:06:00|56.23|54.03|56.23|54.03|56.3|54.1|56.23|54.03|0
1640099170000|2021-12-21 15:06:10|56.21|54.01|56.04|53.84|56.21|54.01|56.04|53.84|0
1640099180000|2021-12-21 15:06:20|56.08|53.88|56|53.8|56.08|53.88|55.92|53.72|0
1640099190000|2021-12-21 15:06:30|56.08|53.88|55.96|53.76|56.08|53.88|55.96|53.76|0
1640099200000|2021-12-21 15:06:40|56.08|53.88|55.81|53.61|56.08|53.88|55.81|53.61|0
1640099210000|2021-12-21 15:06:50|55.85|53.65|56.11|53.91|56.11|53.91|55.85|53.65|0
1640099220000|2021-12-21 15:07:00|56.04|53.84|56|53.8|56.07|53.87|56|53.8|0
1640099230000|2021-12-21 15:07:10|55.96|53.76|55.85|53.65|55.96|53.76|55.85|53.65|0
1640099240000|2021-12-21 15:07:20|55.89|53.69|55.89|53.69|55.96|53.76|55.89|53.69|0
1640099250000|2021-12-21 15:07:30|56|53.8|55.92|53.72|56|53.8|55.89|53.69|0
1640099260000|2021-12-21 15:07:40|55.89|53.69|55.85|53.65|55.92|53.72|55.85|53.65|0
1640099270000|2021-12-21 15:07:50|55.89|53.69|55.96|53.76|55.96|53.76|55.89|53.69|0
1640099280000|2021-12-21 15:08:00|55.92|53.72|56|53.8|56.11|53.91|55.92|53.72|0
1640099290000|2021-12-21 15:08:10|56.04|53.84|56|53.8|56.04|53.84|55.96|53.76|0
1640099300000|2021-12-21 15:08:20|55.96|53.76|55.92|53.72|55.96|53.76|55.92|53.72|0
1640099310000|2021-12-21 15:08:30|55.94|53.74|56.07|53.87|56.07|53.87|55.94|53.74|0
1640099320000|2021-12-21 15:08:40|56.04|53.84|56.19|53.99|56.19|53.99|56.04|53.84|0
1640099330000|2021-12-21 15:08:50|56.15|53.95|56.34|54.14|56.34|54.14|56.11|53.91|0
1640099340000|2021-12-21 15:09:00|56.3|54.1|56.23|54.03|56.3|54.1|56.23|54.03|0
1640099350000|2021-12-21 15:09:10|56.19|53.99|56.19|53.99|56.19|53.99|56.15|53.95|0
1640099360000|2021-12-21 15:09:20|56.15|53.95|56.19|53.99|56.19|53.99|56.15|53.95|0
1640099370000|2021-12-21 15:09:30|56.21|54.01|56.07|53.87|56.21|54.01|56.07|53.87|0
1640099380000|2021-12-21 15:09:40|56|53.8|55.98|53.78|56|53.8|55.94|53.74|0
1640099390000|2021-12-21 15:09:50|56|53.8|56.04|53.84|56.07|53.87|56|53.8|0
1640099400000|2021-12-21 15:10:00|56.15|53.95|56.26|54.06|56.26|54.06|56.15|53.95|0
1640099410000|2021-12-21 15:10:10|56.3|54.1|56.19|53.99|56.3|54.1|56.19|53.99|0
1640099420000|2021-12-21 15:10:20|56.15|53.95|56.15|53.95|56.26|54.06|56.15|53.95|0
1640099430000|2021-12-21 15:10:30|56.22|54.02|56.03|53.83|56.22|54.02|56.03|53.83|0
1640099440000|2021-12-21 15:10:40|56|53.8|55.92|53.72|56.07|53.87|55.92|53.72|0
1640099450000|2021-12-21 15:10:50|55.94|53.74|55.88|53.68|55.94|53.74|55.85|53.65|0
1640099460000|2021-12-21 15:11:00|55.85|53.65|55.77|53.57|55.85|53.65|55.73|53.53|0
1640099470000|2021-12-21 15:11:10|55.69|53.49|55.77|53.57|55.81|53.61|55.69|53.49|0
1640099480000|2021-12-21 15:11:20|55.85|53.65|56|53.8|56|53.8|55.85|53.65|0
1640099490000|2021-12-21 15:11:30|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1640099500000|2021-12-21 15:11:40|56.11|53.91|56.15|53.95|56.15|53.95|56.11|53.91|0
1640099510000|2021-12-21 15:11:50|56.11|53.91|55.96|53.76|56.11|53.91|55.96|53.76|0
1640099520000|2021-12-21 15:12:00|55.92|53.72|55.84|53.64|55.96|53.76|55.84|53.64|0
1640099530000|2021-12-21 15:12:10|55.77|53.57|55.88|53.68|55.92|53.72|55.77|53.57|0
1640099540000|2021-12-21 15:12:20|55.9|53.7|55.88|53.68|55.9|53.7|55.84|53.64|0
1640099550000|2021-12-21 15:12:30|55.84|53.64|55.92|53.72|55.92|53.72|55.84|53.64|0
1640099560000|2021-12-21 15:12:40|55.88|53.68|55.81|53.61|55.88|53.68|55.81|53.61|0
1640099570000|2021-12-21 15:12:50|55.77|53.57|55.81|53.61|55.81|53.61|55.73|53.53|0
1640099580000|2021-12-21 15:13:00|55.73|53.53|55.81|53.61|55.81|53.61|55.73|53.53|0
1640099590000|2021-12-21 15:13:10|55.77|53.57|56.03|53.83|56.03|53.83|55.77|53.57|0
1640099600000|2021-12-21 15:13:20|55.77|53.57|55.62|53.42|55.77|53.57|55.62|53.42|0
1640099610000|2021-12-21 15:13:30|55.66|53.46|55.73|53.53|55.77|53.57|55.66|53.46|0
1640099620000|2021-12-21 15:13:40|55.69|53.49|55.69|53.49|55.69|53.49|55.66|53.46|0
1640099630000|2021-12-21 15:13:50|55.73|53.53|55.77|53.57|55.77|53.57|55.65|53.45|0
1640099640000|2021-12-21 15:14:00|55.84|53.64|55.69|53.49|55.84|53.64|55.69|53.49|0
1640099650000|2021-12-21 15:14:10|55.73|53.53|55.65|53.45|55.73|53.53|55.62|53.42|0
1640099660000|2021-12-21 15:14:20|55.69|53.49|55.58|53.38|55.69|53.49|55.58|53.38|0
1640099670000|2021-12-21 15:14:30|55.54|53.34|55.5|53.3|55.54|53.34|55.47|53.27|0
1640099680000|2021-12-21 15:14:40|55.43|53.23|55.43|53.23|55.43|53.23|55.39|53.19|0
1640099690000|2021-12-21 15:14:50|55.47|53.27|55.52|53.32|55.52|53.32|55.47|53.27|0
1640099700000|2021-12-21 15:15:00|55.54|53.34|55.43|53.23|55.56|53.36|55.43|53.23|0
1640099710000|2021-12-21 15:15:10|55.35|53.15|55.13|52.93|55.35|53.15|55.09|52.89|0
1640099720000|2021-12-21 15:15:20|55.11|52.91|55.17|52.97|55.17|52.97|55.09|52.89|0
1640099730000|2021-12-21 15:15:30|54.9|52.7|54.9|52.7|54.94|52.74|54.89|52.69|0
1640099740000|2021-12-21 15:15:40|54.94|52.74|54.83|52.63|54.94|52.74|54.83|52.63|0
1640099750000|2021-12-21 15:15:50|54.79|52.59|54.87|52.67|54.87|52.67|54.79|52.59|0
1640099760000|2021-12-21 15:16:00|54.9|52.7|54.9|52.7|54.9|52.7|54.87|52.67|0
1640099770000|2021-12-21 15:16:10|54.87|52.67|54.83|52.63|54.9|52.7|54.83|52.63|0
1640099780000|2021-12-21 15:16:20|54.79|52.59|54.72|52.52|54.79|52.59|54.72|52.52|0
1640099790000|2021-12-21 15:16:30|54.76|52.56|54.83|52.63|54.83|52.63|54.76|52.56|0
1640099800000|2021-12-21 15:16:40|54.87|52.67|54.79|52.59|54.9|52.7|54.79|52.59|0
1640099810000|2021-12-21 15:16:50|54.76|52.56|54.87|52.67|54.87|52.67|54.76|52.56|0
1640099820000|2021-12-21 15:17:00|54.83|52.63|54.94|52.74|54.94|52.74|54.83|52.63|0
1640099830000|2021-12-21 15:17:10|54.87|52.67|54.87|52.67|54.9|52.7|54.83|52.63|0
1640099840000|2021-12-21 15:17:20|54.83|52.63|54.83|52.63|54.83|52.63|54.79|52.59|0
1640099850000|2021-12-21 15:17:30|54.75|52.55|54.68|52.48|54.75|52.55|54.68|52.48|0
1640099860000|2021-12-21 15:17:40|54.72|52.52|54.79|52.59|54.83|52.63|54.68|52.48|0
1640099870000|2021-12-21 15:17:50|54.87|52.67|54.75|52.55|54.87|52.67|54.75|52.55|0
1640099880000|2021-12-21 15:18:00|54.72|52.52|54.75|52.55|54.75|52.55|54.72|52.52|0
1640099890000|2021-12-21 15:18:10|54.79|52.59|54.75|52.55|54.87|52.67|54.75|52.55|0
1640099900000|2021-12-21 15:18:20|54.79|52.59|54.79|52.59|54.81|52.61|54.79|52.59|0
1640099910000|2021-12-21 15:18:30|54.87|52.67|55.01|52.81|55.01|52.81|54.87|52.67|0
1640099920000|2021-12-21 15:18:40|54.98|52.78|54.87|52.67|54.98|52.78|54.87|52.67|0
1640099930000|2021-12-21 15:18:50|54.9|52.7|54.9|52.7|54.94|52.74|54.9|52.7|0
1640099940000|2021-12-21 15:19:00|54.75|52.55|54.83|52.63|54.83|52.63|54.75|52.55|0
1640099950000|2021-12-21 15:19:10|54.87|52.67|54.87|52.67|54.87|52.67|54.87|52.67|0
1640099960000|2021-12-21 15:19:20|54.83|52.63|54.79|52.59|54.83|52.63|54.79|52.59|0
1640099970000|2021-12-21 15:19:30|54.75|52.55|54.75|52.55|54.75|52.55|54.68|52.48|0
1640099980000|2021-12-21 15:19:40|54.72|52.52|54.68|52.48|54.72|52.52|54.68|52.48|0
1640099990000|2021-12-21 15:19:50|54.72|52.52|54.68|52.48|54.75|52.55|54.68|52.48|0
1640100000000|2021-12-21 15:20:00|54.64|52.44|54.68|52.48|54.7|52.5|54.64|52.44|0
1640100010000|2021-12-21 15:20:10|54.72|52.52|54.72|52.52|54.83|52.63|54.72|52.52|0
1640100020000|2021-12-21 15:20:20|54.68|52.48|54.64|52.44|54.68|52.48|54.64|52.44|0
1640100030000|2021-12-21 15:20:30|54.6|52.4|54.57|52.37|54.6|52.4|54.57|52.37|0
1640100040000|2021-12-21 15:20:40|54.53|52.33|54.42|52.22|54.53|52.33|54.42|52.22|0
1640100050000|2021-12-21 15:20:50|54.46|52.26|54.42|52.22|54.46|52.26|54.42|52.22|0
1640100060000|2021-12-21 15:21:00|55.34|53.14|55.31|53.11|55.34|53.14|55.31|53.11|0
1640100070000|2021-12-21 15:21:10|55.34|53.14|53.97|51.77|55.34|53.14|53.97|51.77|0
1640100080000|2021-12-21 15:21:20|54.01|51.81|53.97|51.77|54.01|51.81|53.97|51.77|0
1640100090000|2021-12-21 15:21:30|54.01|51.81|53.94|51.74|54.01|51.81|53.94|51.74|0
1640100100000|2021-12-21 15:21:40|53.97|51.77|53.97|51.77|53.97|51.77|53.94|51.74|0
1640100110000|2021-12-21 15:21:50|54.01|51.81|54.05|51.85|54.05|51.85|53.99|51.79|0
1640100120000|2021-12-21 15:22:00|54.01|51.81|54.01|51.81|54.01|51.81|53.97|51.77|0
1640100130000|2021-12-21 15:22:10|53.97|51.77|54.01|51.81|54.05|51.85|53.97|51.77|0
1640100140000|2021-12-21 15:22:20|54.05|51.85|54.27|52.07|54.27|52.07|54.05|51.85|0
1640100150000|2021-12-21 15:22:30|54.34|52.14|54.42|52.22|54.42|52.22|54.34|52.14|0
1640100160000|2021-12-21 15:22:40|54.34|52.14|54.34|52.14|54.34|52.14|54.31|52.11|0
1640100170000|2021-12-21 15:22:50|54.45|52.25|54.53|52.33|54.53|52.33|54.42|52.22|0
1640100180000|2021-12-21 15:23:00|54.49|52.29|54.53|52.33|54.56|52.36|54.49|52.29|0
1640100190000|2021-12-21 15:23:10|54.49|52.29|54.6|52.4|54.6|52.4|54.49|52.29|0
1640100200000|2021-12-21 15:23:20|54.64|52.44|54.68|52.48|54.68|52.48|54.6|52.4|0
1640100210000|2021-12-21 15:23:30|54.71|52.51|54.79|52.59|54.79|52.59|54.71|52.51|0
1640100220000|2021-12-21 15:23:40|54.9|52.7|55.16|52.96|55.16|52.96|54.9|52.7|0
1640100230000|2021-12-21 15:23:50|55.2|53|55.16|52.96|55.2|53|55.16|52.96|0
1640100240000|2021-12-21 15:24:00|55.09|52.89|55.05|52.85|55.24|53.04|55.05|52.85|0
1640100250000|2021-12-21 15:24:10|55.16|52.96|55.09|52.89|55.2|53|55.09|52.89|0
1640100260000|2021-12-21 15:24:20|55.05|52.85|54.9|52.7|55.05|52.85|54.9|52.7|0
1640100270000|2021-12-21 15:24:30|54.94|52.74|54.97|52.77|54.97|52.77|54.94|52.74|0
1640100280000|2021-12-21 15:24:40|55.05|52.85|55.05|52.85|55.12|52.92|55.05|52.85|0
1640100290000|2021-12-21 15:24:50|55.12|52.92|55.5|53.3|55.5|53.3|55.12|52.92|0
1640100300000|2021-12-21 15:25:00|55.54|53.34|55.57|53.37|55.57|53.37|55.54|53.34|0
1640100310000|2021-12-21 15:25:10|55.72|53.52|55.91|53.71|55.91|53.71|55.72|53.52|0
1640100320000|2021-12-21 15:25:20|55.88|53.68|56.03|53.83|56.03|53.83|55.88|53.68|0
1640100330000|2021-12-21 15:25:30|55.99|53.79|55.95|53.75|56.1|53.9|55.95|53.75|0
1640100340000|2021-12-21 15:25:40|55.88|53.68|55.91|53.71|55.91|53.71|55.84|53.64|0
1640100350000|2021-12-21 15:25:50|55.95|53.75|56.07|53.87|56.07|53.87|55.95|53.75|0
1640100360000|2021-12-21 15:26:00|56.1|53.9|56.26|54.06|56.26|54.06|56.1|53.9|0
1640100370000|2021-12-21 15:26:10|56.18|53.98|56.26|54.06|56.26|54.06|56.18|53.98|0
1640100380000|2021-12-21 15:26:20|56.29|54.09|56.48|54.28|56.48|54.28|56.29|54.09|0
1640100390000|2021-12-21 15:26:30|56.68|54.48|56.79|54.59|56.83|54.63|56.68|54.48|0
1640100400000|2021-12-21 15:26:40|56.6|54.4|56.52|54.32|56.6|54.4|56.52|54.32|0
1640100410000|2021-12-21 15:26:50|56.48|54.28|56.68|54.48|56.68|54.48|56.48|54.28|0
1640100420000|2021-12-21 15:27:00|56.64|54.44|56.68|54.48|56.71|54.51|56.64|54.44|0
1640100430000|2021-12-21 15:27:10|56.71|54.51|56.56|54.36|56.71|54.51|56.56|54.36|0
1640100440000|2021-12-21 15:27:20|56.64|54.44|56.75|54.55|56.75|54.55|56.64|54.44|0
1640100450000|2021-12-21 15:27:30|56.79|54.59|56.94|54.74|56.94|54.74|56.79|54.59|0
1640100460000|2021-12-21 15:27:40|56.98|54.78|57.06|54.86|57.06|54.86|56.98|54.78|0
1640100470000|2021-12-21 15:27:50|57.1|54.9|57.06|54.86|57.14|54.94|57.06|54.86|0
1640100480000|2021-12-21 15:28:00|56.94|54.74|57.02|54.82|57.02|54.82|56.94|54.74|0
1640100490000|2021-12-21 15:28:10|57.06|54.86|57.1|54.9|57.1|54.9|57.02|54.82|0
1640100500000|2021-12-21 15:28:20|57.06|54.86|56.94|54.74|57.14|54.94|56.94|54.74|0
1640100510000|2021-12-21 15:28:30|56.91|54.71|56.87|54.67|56.91|54.71|56.87|54.67|0
1640100520000|2021-12-21 15:28:40|56.98|54.78|56.83|54.63|56.98|54.78|56.83|54.63|0
1640100530000|2021-12-21 15:28:50|56.71|54.51|56.71|54.51|56.75|54.55|56.67|54.47|0
1640100540000|2021-12-21 15:29:00|56.64|54.44|56.71|54.51|56.71|54.51|56.64|54.44|0
1640100550000|2021-12-21 15:29:10|56.64|54.44|56.52|54.32|56.64|54.44|56.52|54.32|0
1640100560000|2021-12-21 15:29:20|56.56|54.36|56.52|54.32|56.6|54.4|56.44|54.24|0
1640100570000|2021-12-21 15:29:30|56.56|54.36|56.64|54.44|56.64|54.44|56.56|54.36|0
1640100580000|2021-12-21 15:29:40|56.6|54.4|56.75|54.55|56.75|54.55|56.6|54.4|0
1640100590000|2021-12-21 15:29:50|56.52|54.32|56.79|54.59|56.79|54.59|56.52|54.32|0
1640100600000|2021-12-21 15:30:00|56.75|54.55|56.6|54.4|56.75|54.55|56.6|54.4|0
1640100610000|2021-12-21 15:30:10|56.52|54.32|55.01|52.81|56.52|54.32|55.01|52.81|0
1640100620000|2021-12-21 15:30:20|55.08|52.88|54.97|52.77|55.19|52.99|54.97|52.77|0
1640100630000|2021-12-21 15:30:30|55.12|52.92|55.04|52.84|55.12|52.92|55.01|52.81|0
1640100640000|2021-12-21 15:30:40|55.01|52.81|55.53|53.33|55.53|53.33|55.01|52.81|0
1640100650000|2021-12-21 15:30:50|55.57|53.37|56.54|54.34|56.54|54.34|55.53|53.33|0
1640100660000|2021-12-21 15:31:00|56.58|54.38|56.47|54.27|56.58|54.38|56.47|54.27|0
1640100670000|2021-12-21 15:31:10|56.66|54.46|56.62|54.42|56.7|54.5|56.62|54.42|0
1640100680000|2021-12-21 15:31:20|56.58|54.38|56.54|54.34|56.58|54.38|56.47|54.27|0
1640100690000|2021-12-21 15:31:30|56.51|54.31|56.62|54.42|56.66|54.46|56.51|54.31|0
1640100700000|2021-12-21 15:31:40|56.58|54.38|56.66|54.46|56.66|54.46|56.58|54.38|0
1640100710000|2021-12-21 15:31:50|56.58|54.38|56.58|54.38|56.62|54.42|56.51|54.31|0
1640100720000|2021-12-21 15:32:00|56.7|54.5|56.66|54.46|56.74|54.54|56.66|54.46|0
1640100730000|2021-12-21 15:32:10|56.7|54.5|56.62|54.42|56.7|54.5|56.62|54.42|0
1640100740000|2021-12-21 15:32:20|56.7|54.5|56.66|54.46|56.74|54.54|56.66|54.46|0
1640100750000|2021-12-21 15:32:30|56.7|54.5|56.62|54.42|56.7|54.5|56.62|54.42|0
1640100760000|2021-12-21 15:32:40|56.7|54.5|56.58|54.38|56.7|54.5|56.58|54.38|0
1640100770000|2021-12-21 15:32:50|56.62|54.42|56.58|54.38|56.62|54.42|56.58|54.38|0
1640100780000|2021-12-21 15:33:00|56.54|54.34|56.62|54.42|56.62|54.42|56.54|54.34|0
1640100790000|2021-12-21 15:33:10|56.73|54.53|56.97|54.77|56.97|54.77|56.73|54.53|0
1640100800000|2021-12-21 15:33:20|56.93|54.73|57.04|54.84|57.04|54.84|56.93|54.73|0
1640100810000|2021-12-21 15:33:30|57|54.8|57|54.8|57.04|54.84|56.96|54.76|0
1640100820000|2021-12-21 15:33:40|56.93|54.73|56.93|54.73|56.96|54.76|56.93|54.73|0
1640100830000|2021-12-21 15:33:50|56.89|54.69|56.89|54.69|56.96|54.76|56.89|54.69|0
1640100840000|2021-12-21 15:34:00|56.96|54.76|56.96|54.76|56.96|54.76|56.89|54.69|0
1640100850000|2021-12-21 15:34:10|57.08|54.88|56.89|54.69|57.08|54.88|56.85|54.65|0
1640100860000|2021-12-21 15:34:20|56.93|54.73|56.85|54.65|56.93|54.73|56.85|54.65|0
1640100870000|2021-12-21 15:34:30|56.93|54.73|57|54.8|57.04|54.84|56.93|54.73|0
1640100880000|2021-12-21 15:34:40|57.04|54.84|57.08|54.88|57.08|54.88|57.04|54.84|0
1640100890000|2021-12-21 15:34:50|57.2|55|57.27|55.07|57.27|55.07|57.2|55|0
1640100900000|2021-12-21 15:35:00|57.23|55.03|57.16|54.96|57.23|55.03|57.16|54.96|0
1640100910000|2021-12-21 15:35:10|57.12|54.92|57.16|54.96|57.16|54.96|57.08|54.88|0
1640100920000|2021-12-21 15:35:20|57.2|55|57.27|55.07|57.27|55.07|57.16|54.96|0
1640100930000|2021-12-21 15:35:30|57.12|54.92|57|54.8|57.12|54.92|57|54.8|0
1640100940000|2021-12-21 15:35:40|57.04|54.84|57|54.8|57.04|54.84|57|54.8|0
1640100950000|2021-12-21 15:35:50|57.08|54.88|57.12|54.92|57.12|54.92|57.04|54.84|0
1640100960000|2021-12-21 15:36:00|57.08|54.88|56.91|54.71|57.08|54.88|56.91|54.71|0
1640100970000|2021-12-21 15:36:10|56.77|54.57|56.77|54.57|56.85|54.65|56.77|54.57|0
1640100980000|2021-12-21 15:36:20|56.81|54.61|56.81|54.61|56.81|54.61|56.81|54.61|0
1640100990000|2021-12-21 15:36:30|56.77|54.57|56.85|54.65|56.85|54.65|56.77|54.57|0
1640101000000|2021-12-21 15:36:40|56.89|54.69|56.96|54.76|56.96|54.76|56.85|54.65|0
1640101010000|2021-12-21 15:36:50|57|54.8|57.19|54.99|57.19|54.99|57|54.8|0
1640101020000|2021-12-21 15:37:00|57.16|54.96|57.08|54.88|57.16|54.96|57.08|54.88|0
1640101030000|2021-12-21 15:37:10|57.16|54.96|57.08|54.88|57.16|54.96|57.08|54.88|0
1640101040000|2021-12-21 15:37:20|57.12|54.92|57.19|54.99|57.19|54.99|57.12|54.92|0
1640101050000|2021-12-21 15:37:30|57.31|55.11|57.35|55.15|57.35|55.15|57.23|55.03|0
1640101060000|2021-12-21 15:37:40|57.27|55.07|57.7|55.5|57.7|55.5|57.27|55.07|0
1640101070000|2021-12-21 15:37:50|57.81|55.61|57.62|55.42|57.81|55.61|57.62|55.42|0
1640101080000|2021-12-21 15:38:00|57.58|55.38|57.78|55.58|57.78|55.58|57.58|55.38|0
1640101090000|2021-12-21 15:38:10|57.7|55.5|57.85|55.65|57.85|55.65|57.7|55.5|0
1640101100000|2021-12-21 15:38:20|57.74|55.54|57.81|55.61|57.81|55.61|57.74|55.54|0
1640101110000|2021-12-21 15:38:30|57.78|55.58|57.54|55.34|57.78|55.58|57.54|55.34|0
1640101120000|2021-12-21 15:38:40|57.58|55.38|57.62|55.42|57.62|55.42|57.5|55.3|0
1640101130000|2021-12-21 15:38:50|57.54|55.34|57.58|55.38|57.58|55.38|57.54|55.34|0
1640101140000|2021-12-21 15:39:00|57.66|55.46|57.46|55.26|57.66|55.46|57.39|55.19|0
1640101150000|2021-12-21 15:39:10|57.43|55.23|57.46|55.26|57.46|55.26|57.39|55.19|0
1640101160000|2021-12-21 15:39:20|57.35|55.15|57.23|55.03|57.35|55.15|57.23|55.03|0
1640101170000|2021-12-21 15:39:30|57.19|54.99|57.23|55.03|57.23|55.03|57.19|54.99|0
1640101180000|2021-12-21 15:39:40|57.15|54.95|57.23|55.03|57.23|55.03|57.15|54.95|0
1640101190000|2021-12-21 15:39:50|57.19|54.99|57.15|54.95|57.19|54.99|57.15|54.95|0
1640101200000|2021-12-21 15:40:00|57.23|55.03|57|54.8|57.23|55.03|57|54.8|0
1640101210000|2021-12-21 15:40:10|57.08|54.88|57.23|55.03|57.23|55.03|57.08|54.88|0
1640101220000|2021-12-21 15:40:20|57.15|54.95|57.19|54.99|57.19|54.99|57.04|54.84|0
1640101230000|2021-12-21 15:40:30|57.23|55.03|57.15|54.95|57.23|55.03|57.15|54.95|0
1640101240000|2021-12-21 15:40:40|57.11|54.91|56.92|54.72|57.11|54.91|56.92|54.72|0
1640101250000|2021-12-21 15:40:50|56.88|54.68|57|54.8|57|54.8|56.88|54.68|0
1640101260000|2021-12-21 15:41:00|56.96|54.76|56.88|54.68|56.96|54.76|56.88|54.68|0
1640101270000|2021-12-21 15:41:10|56.81|54.61|56.92|54.72|56.92|54.72|56.73|54.53|0
1640101280000|2021-12-21 15:41:20|56.96|54.76|56.88|54.68|56.96|54.76|56.84|54.64|0
1640101290000|2021-12-21 15:41:30|56.92|54.72|56.81|54.61|56.92|54.72|56.77|54.57|0
1640101300000|2021-12-21 15:41:40|56.84|54.64|56.88|54.68|56.92|54.72|56.84|54.64|0
1640101310000|2021-12-21 15:41:50|56.81|54.61|56.92|54.72|56.92|54.72|56.77|54.57|0
1640101320000|2021-12-21 15:42:00|57.04|54.84|57.04|54.84|57.04|54.84|57|54.8|0
1640101330000|2021-12-21 15:42:10|57.02|54.82|56.92|54.72|57.02|54.82|56.92|54.72|0
1640101340000|2021-12-21 15:42:20|56.84|54.64|56.73|54.53|56.88|54.68|56.73|54.53|0
1640101350000|2021-12-21 15:42:30|56.77|54.57|56.77|54.57|56.77|54.57|56.73|54.53|0
1640101360000|2021-12-21 15:42:40|56.81|54.61|56.61|54.41|56.81|54.61|56.58|54.38|0
1640101370000|2021-12-21 15:42:50|56.69|54.49|56.84|54.64|56.84|54.64|56.69|54.49|0
1640101380000|2021-12-21 15:43:00|56.88|54.68|56.73|54.53|56.88|54.68|56.73|54.53|0
1640101390000|2021-12-21 15:43:10|56.69|54.49|56.69|54.49|56.69|54.49|56.69|54.49|0
1640101400000|2021-12-21 15:43:20|56.73|54.53|56.69|54.49|56.73|54.53|56.69|54.49|0
1640101410000|2021-12-21 15:43:30|56.73|54.53|56.65|54.45|56.73|54.53|56.61|54.41|0
1640101420000|2021-12-21 15:43:40|56.61|54.41|56.69|54.49|56.69|54.49|56.61|54.41|0
1640101430000|2021-12-21 15:43:50|56.73|54.53|56.73|54.53|56.73|54.53|56.61|54.41|0
1640101440000|2021-12-21 15:44:00|56.77|54.57|56.69|54.49|56.77|54.57|56.69|54.49|0
1640101450000|2021-12-21 15:44:10|56.65|54.45|56.59|54.39|56.65|54.45|56.59|54.39|0
1640101460000|2021-12-21 15:44:20|56.54|54.34|56.5|54.3|56.54|54.34|56.42|54.22|0
1640101470000|2021-12-21 15:44:30|56.46|54.26|56.54|54.34|56.54|54.34|56.42|54.22|0
1640101480000|2021-12-21 15:44:40|56.57|54.37|56.61|54.41|56.61|54.41|56.57|54.37|0
1640101490000|2021-12-21 15:44:50|56.65|54.45|56.57|54.37|56.69|54.49|56.57|54.37|0
1640101500000|2021-12-21 15:45:00|56.61|54.41|56.77|54.57|56.77|54.57|56.61|54.41|0
1640101510000|2021-12-21 15:45:10|56.92|54.72|57.15|54.95|57.15|54.95|56.92|54.72|0
1640101520000|2021-12-21 15:45:20|57.34|55.14|57.42|55.22|57.42|55.22|57.34|55.14|0
1640101530000|2021-12-21 15:45:30|57.34|55.14|57.42|55.22|57.5|55.3|57.27|55.07|0
1640101540000|2021-12-21 15:45:40|57.3|55.1|57.25|55.05|57.3|55.1|57.19|54.99|0
1640101550000|2021-12-21 15:45:50|57.19|54.99|57.23|55.03|57.23|55.03|57.19|54.99|0
1640101560000|2021-12-21 15:46:00|57.27|55.07|57.11|54.91|57.27|55.07|57.11|54.91|0
1640101570000|2021-12-21 15:46:10|56.8|54.6|56.73|54.53|56.84|54.64|56.73|54.53|0
1640101580000|2021-12-21 15:46:20|56.69|54.49|56.8|54.6|56.88|54.68|56.69|54.49|0
1640101590000|2021-12-21 15:46:30|56.84|54.64|56.73|54.53|56.84|54.64|56.73|54.53|0
1640101600000|2021-12-21 15:46:40|56.71|54.51|56.65|54.45|56.71|54.51|56.65|54.45|0
1640101610000|2021-12-21 15:46:50|56.76|54.56|56.57|54.37|56.76|54.56|56.57|54.37|0
1640101620000|2021-12-21 15:47:00|56.53|54.33|56.46|54.26|56.53|54.33|56.46|54.26|0
1640101630000|2021-12-21 15:47:10|56.5|54.3|56.53|54.33|56.53|54.33|56.46|54.26|0
1640101640000|2021-12-21 15:47:20|56.57|54.37|56.46|54.26|56.57|54.37|56.46|54.26|0
1640101650000|2021-12-21 15:47:30|56.38|54.18|56.38|54.18|56.38|54.18|56.32|54.12|0
1640101660000|2021-12-21 15:47:40|56.34|54.14|56.38|54.18|56.38|54.18|56.34|54.14|0
1640101670000|2021-12-21 15:47:50|56.42|54.22|56.53|54.33|56.53|54.33|56.42|54.22|0
1640101680000|2021-12-21 15:48:00|56.5|54.3|56.34|54.14|56.5|54.3|56.3|54.1|0
1640101690000|2021-12-21 15:48:10|56.38|54.18|56.61|54.41|56.61|54.41|56.38|54.18|0
1640101700000|2021-12-21 15:48:20|56.69|54.49|56.65|54.45|56.69|54.49|56.65|54.45|0
1640101710000|2021-12-21 15:48:30|56.63|54.43|56.57|54.37|56.63|54.43|56.53|54.33|0
1640101720000|2021-12-21 15:48:40|56.65|54.45|56.69|54.49|56.72|54.52|56.65|54.45|0
1640101730000|2021-12-21 15:48:50|56.72|54.52|56.61|54.41|56.72|54.52|56.61|54.41|0
1640101740000|2021-12-21 15:49:00|56.57|54.37|56.65|54.45|56.65|54.45|56.57|54.37|0
1640101750000|2021-12-21 15:49:10|56.61|54.41|56.72|54.52|56.8|54.6|56.61|54.41|0
1640101760000|2021-12-21 15:49:20|56.61|54.41|56.69|54.49|56.69|54.49|56.61|54.41|0
1640101770000|2021-12-21 15:49:30|56.65|54.45|56.72|54.52|56.76|54.56|56.65|54.45|0
1640101780000|2021-12-21 15:49:40|56.76|54.56|56.72|54.52|56.76|54.56|56.71|54.51|0
1640101790000|2021-12-21 15:49:50|56.76|54.56|56.72|54.52|56.76|54.56|56.72|54.52|0
1640101800000|2021-12-21 15:50:00|56.76|54.56|56.76|54.56|56.84|54.64|56.72|54.52|0
1640101810000|2021-12-21 15:50:10|56.92|54.72|56.76|54.56|56.92|54.72|56.76|54.56|0
1640101820000|2021-12-21 15:50:20|56.8|54.6|56.57|54.37|56.84|54.64|56.57|54.37|0
1640101830000|2021-12-21 15:50:30|56.53|54.33|56.65|54.45|56.69|54.49|56.53|54.33|0
1640101840000|2021-12-21 15:50:40|56.69|54.49|56.65|54.45|56.69|54.49|56.65|54.45|0
1640101850000|2021-12-21 15:50:50|56.72|54.52|56.72|54.52|56.76|54.56|56.72|54.52|0
1640101860000|2021-12-21 15:51:00|56.61|54.41|56.72|54.52|56.72|54.52|56.61|54.41|0
1640101870000|2021-12-21 15:51:10|56.76|54.56|56.88|54.68|56.88|54.68|56.76|54.56|0
1640101880000|2021-12-21 15:51:20|56.76|54.56|56.65|54.45|56.76|54.56|56.65|54.45|0
1640101890000|2021-12-21 15:51:30|56.61|54.41|56.61|54.41|56.61|54.41|56.57|54.37|0
1640101900000|2021-12-21 15:51:40|56.57|54.37|56.61|54.41|56.68|54.48|56.57|54.37|0
1640101910000|2021-12-21 15:51:50|56.68|54.48|56.72|54.52|56.72|54.52|56.68|54.48|0
1640101920000|2021-12-21 15:52:00|56.74|54.54|56.76|54.56|56.8|54.6|56.72|54.52|0
1640101930000|2021-12-21 15:52:10|56.8|54.6|56.72|54.52|56.8|54.6|56.72|54.52|0
1640101940000|2021-12-21 15:52:20|56.65|54.45|56.38|54.18|56.65|54.45|56.38|54.18|0
1640101950000|2021-12-21 15:52:30|56.42|54.22|56.42|54.22|56.42|54.22|56.38|54.18|0
1640101960000|2021-12-21 15:52:40|56.38|54.18|56.3|54.1|56.42|54.22|56.3|54.1|0
1640101970000|2021-12-21 15:52:50|56.34|54.14|56.38|54.18|56.38|54.18|56.34|54.14|0
1640101980000|2021-12-21 15:53:00|56.42|54.22|56.49|54.29|56.53|54.33|56.42|54.22|0
1640101990000|2021-12-21 15:53:10|56.53|54.33|56.68|54.48|56.68|54.48|56.53|54.33|0
1640102000000|2021-12-21 15:53:20|56.76|54.56|56.61|54.41|56.76|54.56|56.57|54.37|0
1640102010000|2021-12-21 15:53:30|56.49|54.29|56.49|54.29|56.57|54.37|56.49|54.29|0
1640102020000|2021-12-21 15:53:40|56.47|54.27|56.19|53.99|56.47|54.27|56.19|53.99|0
1640102030000|2021-12-21 15:53:50|56.3|54.1|56.57|54.37|56.57|54.37|56.3|54.1|0
1640102040000|2021-12-21 15:54:00|56.45|54.25|56.45|54.25|56.49|54.29|56.45|54.25|0
1640102050000|2021-12-21 15:54:10|56.34|54.14|56.49|54.29|56.49|54.29|56.34|54.14|0
1640102060000|2021-12-21 15:54:20|55.96|53.76|55.77|53.57|56|53.8|55.77|53.57|0
1640102070000|2021-12-21 15:54:30|55.81|53.61|55.77|53.57|55.81|53.61|55.74|53.54|0
1640102080000|2021-12-21 15:54:40|55.74|53.54|55.7|53.5|55.77|53.57|55.7|53.5|0
1640102090000|2021-12-21 15:54:50|55.74|53.54|55.74|53.54|55.77|53.57|55.74|53.54|0
1640102100000|2021-12-21 15:55:00|55.77|53.57|55.74|53.54|55.81|53.61|55.7|53.5|0
1640102110000|2021-12-21 15:55:10|55.7|53.5|55.66|53.46|55.7|53.5|55.66|53.46|0
1640102120000|2021-12-21 15:55:20|55.58|53.38|55.58|53.38|55.62|53.42|55.58|53.38|0
1640102130000|2021-12-21 15:55:30|55.62|53.42|55.74|53.54|55.74|53.54|55.62|53.42|0
1640102140000|2021-12-21 15:55:40|55.7|53.5|55.7|53.5|55.74|53.54|55.7|53.5|0
1640102150000|2021-12-21 15:55:50|55.66|53.46|55.62|53.42|55.66|53.46|55.62|53.42|0
1640102160000|2021-12-21 15:56:00|55.66|53.46|55.58|53.38|55.66|53.46|55.58|53.38|0
1640102170000|2021-12-21 15:56:10|55.62|53.42|55.58|53.38|55.62|53.42|55.55|53.35|0
1640102180000|2021-12-21 15:56:20|55.62|53.42|55.55|53.35|55.62|53.42|55.51|53.31|0
1640102190000|2021-12-21 15:56:30|55.51|53.31|55.47|53.27|55.51|53.31|55.47|53.27|0
1640102200000|2021-12-21 15:56:40|55.43|53.23|55.55|53.35|55.55|53.35|55.43|53.23|0
1640102210000|2021-12-21 15:56:50|55.47|53.27|55.51|53.31|55.55|53.35|55.47|53.27|0
1640102220000|2021-12-21 15:57:00|55.55|53.35|55.47|53.27|55.55|53.35|55.47|53.27|0
1640102230000|2021-12-21 15:57:10|55.43|53.23|55.55|53.35|55.55|53.35|55.43|53.23|0
1640102240000|2021-12-21 15:57:20|55.58|53.38|55.58|53.38|55.62|53.42|55.58|53.38|0
1640102250000|2021-12-21 15:57:30|55.51|53.31|55.39|53.19|55.51|53.31|55.39|53.19|0
1640102260000|2021-12-21 15:57:40|55.47|53.27|55.43|53.23|55.58|53.38|55.43|53.23|0
1640102270000|2021-12-21 15:57:50|54.91|52.71|54.98|52.78|54.98|52.78|54.91|52.71|0
1640102280000|2021-12-21 15:58:00|55.02|52.82|55.02|52.82|55.02|52.82|54.98|52.78|0
1640102290000|2021-12-21 15:58:10|54.95|52.75|54.91|52.71|54.95|52.75|54.91|52.71|0
1640102300000|2021-12-21 15:58:20|54.95|52.75|54.95|52.75|54.95|52.75|54.87|52.67|0
1640102310000|2021-12-21 15:58:30|54.98|52.78|54.95|52.75|54.98|52.78|54.95|52.75|0
1640102320000|2021-12-21 15:58:40|54.91|52.71|54.87|52.67|54.91|52.71|54.87|52.67|0
1640102340000|2021-12-21 15:59:00|54.83|52.63|54.8|52.6|54.87|52.67|54.8|52.6|0
1640102350000|2021-12-21 15:59:10|54.83|52.63|54.95|52.75|54.98|52.78|54.83|52.63|0
1640102360000|2021-12-21 15:59:20|55|52.8|54.98|52.78|55.02|52.82|54.98|52.78|0
1640102370000|2021-12-21 15:59:30|54.95|52.75|55.02|52.82|55.02|52.82|54.91|52.71|0
1640102380000|2021-12-21 15:59:40|54.95|52.75|55.06|52.86|55.06|52.86|54.95|52.75|0
1640102390000|2021-12-21 15:59:50|55.1|52.9|54.98|52.78|55.1|52.9|54.98|52.78|0
1640102400000|2021-12-21 16:00:00|55.06|52.86|54.87|52.67|55.06|52.86|54.87|52.67|0
1640102410000|2021-12-21 16:00:10|54.91|52.71|55.02|52.82|55.02|52.82|54.91|52.71|0
1640102420000|2021-12-21 16:00:20|55.1|52.9|55.4|53.2|55.4|53.2|55.1|52.9|0
1640102430000|2021-12-21 16:00:30|55.32|53.12|55.3|53.1|55.42|53.22|55.3|53.1|0
1640102440000|2021-12-21 16:00:40|55.32|53.12|55.28|53.08|55.32|53.12|55.28|53.08|0
1640102450000|2021-12-21 16:00:50|55.13|52.93|55.1|52.9|55.21|53.01|55.1|52.9|0
1640102460000|2021-12-21 16:01:00|55.06|52.86|55.06|52.86|55.06|52.86|54.94|52.74|0
1640102470000|2021-12-21 16:01:10|54.98|52.78|54.94|52.74|55.02|52.82|54.94|52.74|0
1640102480000|2021-12-21 16:01:20|54.87|52.67|54.98|52.78|55.02|52.82|54.87|52.67|0
1640102490000|2021-12-21 16:01:30|54.94|52.74|54.83|52.63|54.94|52.74|54.83|52.63|0
1640102500000|2021-12-21 16:01:40|54.76|52.56|54.83|52.63|54.83|52.63|54.76|52.56|0
1640102510000|2021-12-21 16:01:50|54.87|52.67|54.87|52.67|54.91|52.71|54.87|52.67|0
1640102520000|2021-12-21 16:02:00|54.91|52.71|54.76|52.56|54.91|52.71|54.76|52.56|0
1640102530000|2021-12-21 16:02:10|54.79|52.59|54.87|52.67|54.87|52.67|54.79|52.59|0
1640102540000|2021-12-21 16:02:20|54.98|52.78|54.94|52.74|54.98|52.78|54.94|52.74|0
1640102550000|2021-12-21 16:02:30|54.87|52.67|54.83|52.63|54.87|52.67|54.83|52.63|0
1640102560000|2021-12-21 16:02:40|54.79|52.59|54.83|52.63|54.83|52.63|54.79|52.59|0
1640102570000|2021-12-21 16:02:50|54.79|52.59|54.76|52.56|54.79|52.59|54.72|52.52|0
1640102580000|2021-12-21 16:03:00|54.72|52.52|54.87|52.67|54.87|52.67|54.72|52.52|0
1640102590000|2021-12-21 16:03:10|54.76|52.56|54.83|52.63|54.83|52.63|54.72|52.52|0
1640102600000|2021-12-21 16:03:20|54.87|52.67|54.76|52.56|54.87|52.67|54.76|52.56|0
1640102610000|2021-12-21 16:03:30|54.72|52.52|54.72|52.52|54.72|52.52|54.72|52.52|0
1640102620000|2021-12-21 16:03:40|54.76|52.56|54.83|52.63|54.87|52.67|54.76|52.56|0
1640102630000|2021-12-21 16:03:50|54.79|52.59|54.76|52.56|54.79|52.59|54.76|52.56|0
1640102640000|2021-12-21 16:04:00|54.72|52.52|54.77|52.57|54.83|52.63|54.72|52.52|0
1640102650000|2021-12-21 16:04:10|54.79|52.59|54.72|52.52|54.83|52.63|54.72|52.52|0
1640102660000|2021-12-21 16:04:20|54.76|52.56|54.72|52.52|54.76|52.56|54.72|52.52|0
1640102670000|2021-12-21 16:04:30|54.61|52.41|54.61|52.41|54.61|52.41|54.57|52.37|0
1640102680000|2021-12-21 16:04:40|54.64|52.44|54.64|52.44|54.64|52.44|54.61|52.41|0
1640102690000|2021-12-21 16:04:50|54.61|52.41|54.57|52.37|54.61|52.41|54.57|52.37|0
1640102700000|2021-12-21 16:05:00|54.53|52.33|54.46|52.26|54.53|52.33|54.46|52.26|0
1640102710000|2021-12-21 16:05:10|54.31|52.11|54.2|52|54.31|52.11|54.2|52|0
1640102720000|2021-12-21 16:05:20|54.23|52.03|54.01|51.81|54.23|52.03|54.01|51.81|0
1640102730000|2021-12-21 16:05:30|54.05|51.85|54.12|51.92|54.12|51.92|54.05|51.85|0
1640102740000|2021-12-21 16:05:40|54.05|51.85|54.05|51.85|54.05|51.85|54.05|51.85|0
1640102750000|2021-12-21 16:05:50|54.12|51.92|54.16|51.96|54.23|52.03|54.12|51.92|0
1640102760000|2021-12-21 16:06:00|54.12|51.92|54.12|51.92|54.12|51.92|54.08|51.88|0
1640102770000|2021-12-21 16:06:10|54.08|51.88|54.08|51.88|54.16|51.96|54.08|51.88|0
1640102780000|2021-12-21 16:06:20|54.12|51.92|54.05|51.85|54.12|51.92|54.05|51.85|0
1640102790000|2021-12-21 16:06:30|53.97|51.77|54.01|51.81|54.01|51.81|53.97|51.77|0
1640102800000|2021-12-21 16:06:40|54.05|51.85|53.97|51.77|54.05|51.85|53.94|51.74|0
1640102810000|2021-12-21 16:06:50|54.01|51.81|53.9|51.7|54.01|51.81|53.9|51.7|0
1640102820000|2021-12-21 16:07:00|53.94|51.74|53.86|51.66|53.94|51.74|53.86|51.66|0
1640102830000|2021-12-21 16:07:10|53.79|51.59|53.82|51.62|53.82|51.62|53.79|51.59|0
1640102840000|2021-12-21 16:07:20|53.79|51.59|53.79|51.59|53.79|51.59|53.75|51.55|0
1640102850000|2021-12-21 16:07:30|53.82|51.62|53.86|51.66|53.86|51.66|53.82|51.62|0
1640102860000|2021-12-21 16:07:40|53.81|51.61|53.71|51.51|53.81|51.61|53.71|51.51|0
1640102870000|2021-12-21 16:07:50|53.75|51.55|53.64|51.44|53.75|51.55|53.6|51.4|0
1640102880000|2021-12-21 16:08:00|53.6|51.4|53.71|51.51|53.71|51.51|53.6|51.4|0
1640102890000|2021-12-21 16:08:10|53.68|51.48|53.71|51.51|53.75|51.55|53.68|51.48|0
1640102900000|2021-12-21 16:08:20|53.68|51.48|53.75|51.55|53.75|51.55|53.68|51.48|0
1640102910000|2021-12-21 16:08:30|53.68|51.48|53.53|51.33|53.68|51.48|53.53|51.33|0
1640102920000|2021-12-21 16:08:40|53.6|51.4|53.57|51.37|53.6|51.4|53.57|51.37|0
1640102930000|2021-12-21 16:08:50|53.53|51.33|53.49|51.29|53.53|51.33|53.49|51.29|0
1640102940000|2021-12-21 16:09:00|53.53|51.33|53.47|51.27|53.53|51.33|53.47|51.27|0
1640102950000|2021-12-21 16:09:10|53.42|51.22|53.24|51.04|53.42|51.22|53.24|51.04|0
1640102960000|2021-12-21 16:09:20|53.27|51.07|53.24|51.04|53.27|51.07|53.2|51|0
1640102970000|2021-12-21 16:09:30|53.2|51|53.2|51|53.2|51|53.2|51|0
1640102980000|2021-12-21 16:09:40|53.16|50.96|53.2|51|53.24|51.04|53.16|50.96|0
1640102990000|2021-12-21 16:09:50|53.24|51.04|53.27|51.07|53.27|51.07|53.24|51.04|0
1640103000000|2021-12-21 16:10:00|53.24|51.04|53.2|51|53.24|51.04|53.2|51|0
1640103010000|2021-12-21 16:10:10|53.23|51.03|53.27|51.07|53.27|51.07|53.23|51.03|0
1640103020000|2021-12-21 16:10:20|53.38|51.18|53.45|51.25|53.45|51.25|53.38|51.18|0
1640103030000|2021-12-21 16:10:30|53.42|51.22|53.55|51.35|53.56|51.36|53.42|51.22|0
1640103040000|2021-12-21 16:10:40|53.53|51.33|53.6|51.4|53.6|51.4|53.53|51.33|0
1640103050000|2021-12-21 16:10:50|53.45|51.25|53.53|51.33|53.53|51.33|53.45|51.25|0
1640103060000|2021-12-21 16:11:00|53.64|51.44|53.53|51.33|53.64|51.44|53.53|51.33|0
1640103070000|2021-12-21 16:11:10|53.56|51.36|53.56|51.36|53.6|51.4|53.56|51.36|0
1640103080000|2021-12-21 16:11:20|53.6|51.4|53.56|51.36|53.6|51.4|53.56|51.36|0
1640103090000|2021-12-21 16:11:30|53.6|51.4|53.53|51.33|53.64|51.44|53.53|51.33|0
1640103100000|2021-12-21 16:11:40|53.49|51.29|53.38|51.18|53.49|51.29|53.38|51.18|0
1640103110000|2021-12-21 16:11:50|53.4|51.2|53.53|51.33|53.53|51.33|53.4|51.2|0
1640103120000|2021-12-21 16:12:00|53.56|51.36|53.6|51.4|53.6|51.4|53.56|51.36|0
1640103130000|2021-12-21 16:12:10|53.64|51.44|53.67|51.47|53.67|51.47|53.64|51.44|0
1640103140000|2021-12-21 16:12:20|53.64|51.44|53.67|51.47|53.67|51.47|53.64|51.44|0
1640103150000|2021-12-21 16:12:30|53.71|51.51|53.6|51.4|53.71|51.51|53.6|51.4|0
1640103160000|2021-12-21 16:12:40|53.49|51.29|53.45|51.25|53.49|51.29|53.42|51.22|0
1640103170000|2021-12-21 16:12:50|53.42|51.22|53.45|51.25|53.49|51.29|53.42|51.22|0
1640103180000|2021-12-21 16:13:00|53.42|51.22|53.4|51.2|53.49|51.29|53.4|51.2|0
1640103190000|2021-12-21 16:13:10|53.34|51.14|53.38|51.18|53.38|51.18|53.34|51.14|0
1640103200000|2021-12-21 16:13:20|53.42|51.22|53.34|51.14|53.42|51.22|53.34|51.14|0
1640103210000|2021-12-21 16:13:30|53.42|51.22|53.42|51.22|53.42|51.22|53.38|51.18|0
1640103220000|2021-12-21 16:13:40|53.38|51.18|53.47|51.27|53.47|51.27|53.38|51.18|0
1640103230000|2021-12-21 16:13:50|53.49|51.29|53.45|51.25|53.49|51.29|53.45|51.25|0
1640103240000|2021-12-21 16:14:00|53.49|51.29|53.38|51.18|53.49|51.29|53.38|51.18|0
1640103250000|2021-12-21 16:14:10|53.34|51.14|53.38|51.18|53.38|51.18|53.34|51.14|0
1640103260000|2021-12-21 16:14:20|53.42|51.22|53.38|51.18|53.42|51.22|53.38|51.18|0
1640103270000|2021-12-21 16:14:30|53.34|51.14|53.34|51.14|53.34|51.14|53.31|51.11|0
1640103280000|2021-12-21 16:14:40|53.31|51.11|53.31|51.11|53.31|51.11|53.23|51.03|0
1640103290000|2021-12-21 16:14:50|53.27|51.07|53.23|51.03|53.27|51.07|53.21|51.01|0
1640103300000|2021-12-21 16:15:00|53.27|51.07|53.31|51.11|53.31|51.11|53.27|51.07|0
1640103310000|2021-12-21 16:15:10|53.34|51.14|53.34|51.14|53.34|51.14|53.34|51.14|0
1640103320000|2021-12-21 16:15:20|53.41|51.21|53.34|51.14|53.41|51.21|53.34|51.14|0
1640103330000|2021-12-21 16:15:30|53.38|51.18|53.56|51.36|53.56|51.36|53.38|51.18|0
1640103340000|2021-12-21 16:15:40|53.6|51.4|53.6|51.4|53.63|51.43|53.6|51.4|0
1640103350000|2021-12-21 16:15:50|53.56|51.36|53.52|51.32|53.56|51.36|53.49|51.29|0
1640103360000|2021-12-21 16:16:00|53.56|51.36|53.49|51.29|53.56|51.36|53.49|51.29|0
1640103370000|2021-12-21 16:16:10|53.45|51.25|53.34|51.14|53.45|51.25|53.34|51.14|0
1640103380000|2021-12-21 16:16:20|53.41|51.21|53.49|51.29|53.52|51.32|53.41|51.21|0
1640103390000|2021-12-21 16:16:30|53.45|51.25|53.41|51.21|53.49|51.29|53.41|51.21|0
1640103400000|2021-12-21 16:16:40|53.45|51.25|53.34|51.14|53.45|51.25|53.34|51.14|0
1640103410000|2021-12-21 16:16:50|53.38|51.18|53.49|51.29|53.49|51.29|53.38|51.18|0
1640103420000|2021-12-21 16:17:00|53.6|51.4|53.63|51.43|53.63|51.43|53.56|51.36|0
1640103430000|2021-12-21 16:17:10|53.6|51.4|53.49|51.29|53.6|51.4|53.49|51.29|0
1640103440000|2021-12-21 16:17:20|53.45|51.25|53.52|51.32|53.52|51.32|53.45|51.25|0
1640103450000|2021-12-21 16:17:30|53.56|51.36|53.56|51.36|53.56|51.36|53.52|51.32|0
1640103460000|2021-12-21 16:17:40|53.52|51.32|53.49|51.29|53.52|51.32|53.49|51.29|0
1640103470000|2021-12-21 16:17:50|53.52|51.32|53.63|51.43|53.63|51.43|53.52|51.32|0
1640103480000|2021-12-21 16:18:00|53.67|51.47|53.67|51.47|53.67|51.47|53.63|51.43|0
1640103490000|2021-12-21 16:18:10|53.71|51.51|53.71|51.51|53.71|51.51|53.63|51.43|0
1640103500000|2021-12-21 16:18:20|53.67|51.47|53.74|51.54|53.74|51.54|53.63|51.43|0
1640103510000|2021-12-21 16:18:30|53.85|51.65|53.89|51.69|53.89|51.69|53.82|51.62|0
1640103520000|2021-12-21 16:18:40|53.93|51.73|53.85|51.65|53.93|51.73|53.85|51.65|0
1640103530000|2021-12-21 16:18:50|53.93|51.73|53.96|51.76|53.96|51.76|53.93|51.73|0
1640103540000|2021-12-21 16:19:00|53.93|51.73|53.78|51.58|53.93|51.73|53.78|51.58|0
1640103550000|2021-12-21 16:19:10|53.85|51.65|53.78|51.58|53.85|51.65|53.78|51.58|0
1640103560000|2021-12-21 16:19:20|53.74|51.54|53.78|51.58|53.78|51.58|53.74|51.54|0
1640103570000|2021-12-21 16:19:30|53.85|51.65|53.74|51.54|53.85|51.65|53.74|51.54|0
1640103580000|2021-12-21 16:19:40|53.71|51.51|53.82|51.62|53.82|51.62|53.71|51.51|0
1640103590000|2021-12-21 16:19:50|53.85|51.65|53.85|51.65|53.89|51.69|53.85|51.65|0
1640103600000|2021-12-21 16:20:00|53.78|51.58|53.78|51.58|53.78|51.58|53.74|51.54|0
1640103610000|2021-12-21 16:20:10|53.71|51.51|53.71|51.51|53.74|51.54|53.71|51.51|0
1640103620000|2021-12-21 16:20:20|53.78|51.58|53.71|51.51|53.78|51.58|53.71|51.51|0
1640103630000|2021-12-21 16:20:30|53.67|51.47|53.71|51.51|53.74|51.54|53.67|51.47|0
1640103640000|2021-12-21 16:20:40|53.67|51.47|53.67|51.47|53.67|51.47|53.63|51.43|0
1640103650000|2021-12-21 16:20:50|53.6|51.4|53.63|51.43|53.63|51.43|53.6|51.4|0
1640103660000|2021-12-21 16:21:00|53.6|51.4|53.67|51.47|53.71|51.51|53.6|51.4|0
1640103670000|2021-12-21 16:21:10|53.71|51.51|53.78|51.58|53.78|51.58|53.67|51.47|0
1640103680000|2021-12-21 16:21:20|53.71|51.51|53.63|51.43|53.71|51.51|53.63|51.43|0
1640103690000|2021-12-21 16:21:30|53.59|51.39|53.63|51.43|53.63|51.43|53.59|51.39|0
1640103700000|2021-12-21 16:21:40|53.74|51.54|53.7|51.5|53.74|51.54|53.7|51.5|0
1640103710000|2021-12-21 16:21:50|53.67|51.47|53.67|51.47|53.67|51.47|53.63|51.43|0
1640103720000|2021-12-21 16:22:00|53.7|51.5|53.65|51.45|53.7|51.5|53.65|51.45|0
1640103730000|2021-12-21 16:22:10|53.63|51.43|53.67|51.47|53.7|51.5|53.63|51.43|0
1640103740000|2021-12-21 16:22:20|53.7|51.5|53.82|51.62|53.82|51.62|53.7|51.5|0
1640103750000|2021-12-21 16:22:30|53.85|51.65|53.85|51.65|53.89|51.69|53.85|51.65|0
1640103760000|2021-12-21 16:22:40|53.89|51.69|53.89|51.69|53.93|51.73|53.89|51.69|0
1640103770000|2021-12-21 16:22:50|53.96|51.76|54|51.8|54|51.8|53.91|51.71|0
1640103780000|2021-12-21 16:23:00|53.96|51.76|53.93|51.73|53.96|51.76|53.89|51.69|0
1640103790000|2021-12-21 16:23:10|53.96|51.76|53.96|51.76|54|51.8|53.96|51.76|0
1640103800000|2021-12-21 16:23:20|53.93|51.73|54|51.8|54|51.8|53.93|51.73|0
1640103810000|2021-12-21 16:23:30|54.04|51.84|54.04|51.84|54.04|51.84|54|51.8|0
1640103820000|2021-12-21 16:23:40|54|51.8|53.96|51.76|54|51.8|53.96|51.76|0
1640103830000|2021-12-21 16:23:50|53.93|51.73|53.96|51.76|53.96|51.76|53.93|51.73|0
1640103840000|2021-12-21 16:24:00|53.89|51.69|53.96|51.76|53.96|51.76|53.89|51.69|0
1640103850000|2021-12-21 16:24:10|54|51.8|54.07|51.87|54.07|51.87|54|51.8|0
1640103860000|2021-12-21 16:24:20|54.8|52.6|54.69|52.49|54.8|52.6|54.69|52.49|0
1640103870000|2021-12-21 16:24:30|54.96|52.76|54.93|52.73|54.96|52.76|54.93|52.73|0
1640103880000|2021-12-21 16:24:40|54.89|52.69|54.82|52.62|54.89|52.69|54.82|52.62|0
1640103890000|2021-12-21 16:24:50|54.85|52.65|54.93|52.73|54.93|52.73|54.85|52.65|0
1640103900000|2021-12-21 16:25:00|54.96|52.76|55|52.8|55|52.8|54.96|52.76|0
1640103910000|2021-12-21 16:25:10|54.96|52.76|54.81|52.61|54.96|52.76|54.81|52.61|0
1640103920000|2021-12-21 16:25:20|54.85|52.65|54.93|52.73|54.93|52.73|54.85|52.65|0
1640103930000|2021-12-21 16:25:30|54.89|52.69|54.83|52.63|54.89|52.69|54.81|52.61|0
1640103940000|2021-12-21 16:25:40|54.81|52.61|54.81|52.61|54.81|52.61|54.81|52.61|0
1640103950000|2021-12-21 16:25:50|54.89|52.69|54.93|52.73|54.93|52.73|54.89|52.69|0
1640103960000|2021-12-21 16:26:00|54.89|52.69|54.96|52.76|54.96|52.76|54.85|52.65|0
1640103970000|2021-12-21 16:26:10|54.93|52.73|54.89|52.69|54.93|52.73|54.89|52.69|0
1640103980000|2021-12-21 16:26:20|54.81|52.61|54.89|52.69|54.89|52.69|54.81|52.61|0
1640103990000|2021-12-21 16:26:30|54.91|52.71|55|52.8|55|52.8|54.91|52.71|0
1640104000000|2021-12-21 16:26:40|54.96|52.76|55|52.8|55.04|52.84|54.96|52.76|0
1640104010000|2021-12-21 16:26:50|54.96|52.76|54.85|52.65|54.96|52.76|54.85|52.65|0
1640104020000|2021-12-21 16:27:00|54.81|52.61|54.91|52.71|54.91|52.71|54.81|52.61|0
1640104030000|2021-12-21 16:27:10|54.89|52.69|54.85|52.65|54.89|52.69|54.85|52.65|0
1640104040000|2021-12-21 16:27:20|54.81|52.61|54.78|52.58|54.81|52.61|54.78|52.58|0
1640104050000|2021-12-21 16:27:30|54.81|52.61|54.85|52.65|54.89|52.69|54.81|52.61|0
1640104060000|2021-12-21 16:27:40|54.81|52.61|54.66|52.46|54.81|52.61|54.66|52.46|0
1640104070000|2021-12-21 16:27:50|54.63|52.43|54.7|52.5|54.7|52.5|54.63|52.43|0
1640104080000|2021-12-21 16:28:00|54.66|52.46|54.74|52.54|54.78|52.58|54.66|52.46|0
1640104090000|2021-12-21 16:28:10|54.7|52.5|54.74|52.54|54.74|52.54|54.7|52.5|0
1640104100000|2021-12-21 16:28:20|54.7|52.5|54.74|52.54|54.74|52.54|54.66|52.46|0
1640104110000|2021-12-21 16:28:30|54.7|52.5|54.63|52.43|54.7|52.5|54.63|52.43|0
1640104120000|2021-12-21 16:28:40|54.59|52.39|54.55|52.35|54.59|52.39|54.55|52.35|0
1640104130000|2021-12-21 16:28:50|54.59|52.39|54.63|52.43|54.63|52.43|54.59|52.39|0
1640104140000|2021-12-21 16:29:00|54.66|52.46|54.66|52.46|54.74|52.54|54.66|52.46|0
1640104150000|2021-12-21 16:29:10|54.74|52.54|54.74|52.54|54.74|52.54|54.74|52.54|0
1640104160000|2021-12-21 16:29:20|54.7|52.5|54.78|52.58|54.78|52.58|54.7|52.5|0
1640104170000|2021-12-21 16:29:30|54.74|52.54|54.7|52.5|54.74|52.54|54.66|52.46|0
1640104180000|2021-12-21 16:29:40|54.74|52.54|54.74|52.54|54.77|52.57|54.74|52.54|0
1640104190000|2021-12-21 16:29:50|54.7|52.5|54.7|52.5|54.7|52.5|54.7|52.5|0
1640104200000|2021-12-21 16:30:00|54.63|52.43|54.7|52.5|54.7|52.5|54.63|52.43|0
1640104210000|2021-12-21 16:30:10|54.59|52.39|54.51|52.31|54.59|52.39|54.48|52.28|0
1640104220000|2021-12-21 16:30:20|54.48|52.28|54.48|52.28|54.51|52.31|54.48|52.28|0
1640104230000|2021-12-21 16:30:30|54.51|52.31|54.51|52.31|54.55|52.35|54.48|52.28|0
1640104240000|2021-12-21 16:30:40|54.48|52.28|54.46|52.26|54.51|52.31|54.46|52.26|0
1640104250000|2021-12-21 16:30:50|54.48|52.28|54.48|52.28|54.48|52.28|54.48|52.28|0
1640104260000|2021-12-21 16:31:00|54.44|52.24|54.51|52.31|54.51|52.31|54.44|52.24|0
1640104270000|2021-12-21 16:31:10|54.48|52.28|54.51|52.31|54.51|52.31|54.46|52.26|0
1640104280000|2021-12-21 16:31:20|54.48|52.28|54.4|52.2|54.48|52.28|54.37|52.17|0
1640104290000|2021-12-21 16:31:30|54.37|52.17|54.29|52.09|54.37|52.17|54.29|52.09|0
1640104300000|2021-12-21 16:31:40|54.25|52.05|54.22|52.02|54.29|52.09|54.22|52.02|0
1640104310000|2021-12-21 16:31:50|54.18|51.98|55.53|53.33|55.53|53.33|54.14|51.94|0
1640104320000|2021-12-21 16:32:00|55.46|53.26|55.46|53.26|55.49|53.29|55.46|53.26|0
1640104330000|2021-12-21 16:32:10|53.39|51.19|53.39|51.19|53.39|51.19|53.39|51.19|0
1640104340000|2021-12-21 16:32:20|53.42|51.22|53.57|51.37|53.57|51.37|53.42|51.22|0
1640104350000|2021-12-21 16:32:30|53.53|51.33|53.57|51.37|53.57|51.37|53.5|51.3|0
1640104360000|2021-12-21 16:32:40|53.53|51.33|53.51|51.31|53.53|51.33|53.51|51.31|0
1640104370000|2021-12-21 16:32:50|53.5|51.3|53.57|51.37|53.57|51.37|53.5|51.3|0
1640104380000|2021-12-21 16:33:00|53.53|51.33|53.57|51.37|53.57|51.37|53.53|51.33|0
1640104390000|2021-12-21 16:33:10|53.64|51.44|53.68|51.48|53.68|51.48|53.64|51.44|0
1640104400000|2021-12-21 16:33:20|53.64|51.44|53.61|51.41|53.64|51.44|53.61|51.41|0
1640104410000|2021-12-21 16:33:30|53.64|51.44|53.68|51.48|53.68|51.48|53.64|51.44|0
1640104430000|2021-12-21 16:33:50|53.64|51.44|53.61|51.41|53.64|51.44|53.61|51.41|0
1640104440000|2021-12-21 16:34:00|53.53|51.33|53.53|51.33|53.57|51.37|53.53|51.33|0
1640104460000|2021-12-21 16:34:20|53.57|51.37|53.49|51.29|53.57|51.37|53.49|51.29|0
1640104470000|2021-12-21 16:34:30|53.42|51.22|53.42|51.22|53.46|51.26|53.42|51.22|0
1640104480000|2021-12-21 16:34:40|53.49|51.29|53.46|51.26|53.49|51.29|53.46|51.26|0
1640104490000|2021-12-21 16:34:50|53.53|51.33|53.57|51.37|53.57|51.37|53.53|51.33|0
1640104500000|2021-12-21 16:35:00|53.64|51.44|53.59|51.39|53.64|51.44|53.57|51.37|0
1640104510000|2021-12-21 16:35:10|53.6|51.4|53.55|51.35|53.6|51.4|53.55|51.35|0
1640104520000|2021-12-21 16:35:20|53.53|51.33|53.64|51.44|53.64|51.44|53.49|51.29|0
1640104530000|2021-12-21 16:35:30|53.6|51.4|53.7|51.5|53.7|51.5|53.6|51.4|0
1640104540000|2021-12-21 16:35:40|53.71|51.51|53.75|51.55|53.79|51.59|53.71|51.51|0
1640104550000|2021-12-21 16:35:50|53.71|51.51|53.64|51.44|53.71|51.51|53.6|51.4|0
1640104560000|2021-12-21 16:36:00|53.57|51.37|53.42|51.22|53.57|51.37|53.42|51.22|0
1640104570000|2021-12-21 16:36:10|53.38|51.18|53.31|51.11|53.38|51.18|53.27|51.07|0
1640104580000|2021-12-21 16:36:20|53.24|51.04|53.13|50.93|53.24|51.04|53.13|50.93|0
1640104590000|2021-12-21 16:36:30|53.16|50.96|53.27|51.07|53.27|51.07|53.16|50.96|0
1640104600000|2021-12-21 16:36:40|53.31|51.11|53.24|51.04|53.31|51.11|53.24|51.04|0
1640104610000|2021-12-21 16:36:50|53.16|50.96|53.09|50.89|53.16|50.96|53.09|50.89|0
1640104620000|2021-12-21 16:37:00|53.06|50.86|52.98|50.78|53.09|50.89|52.98|50.78|0
1640104630000|2021-12-21 16:37:10|53.02|50.82|52.87|50.67|53.02|50.82|52.87|50.67|0
1640104640000|2021-12-21 16:37:20|52.91|50.71|53.02|50.82|53.05|50.85|52.91|50.71|0
1640104650000|2021-12-21 16:37:30|52.98|50.78|52.91|50.71|52.98|50.78|52.91|50.71|0
1640104660000|2021-12-21 16:37:40|52.87|50.67|52.8|50.6|52.87|50.67|52.8|50.6|0
1640104670000|2021-12-21 16:37:50|52.73|50.53|52.69|50.49|52.73|50.53|52.69|50.49|0
1640104680000|2021-12-21 16:38:00|52.66|50.46|52.58|50.38|52.66|50.46|52.58|50.38|0
1640104690000|2021-12-21 16:38:10|52.55|50.35|52.47|50.27|52.55|50.35|52.47|50.27|0
1640104700000|2021-12-21 16:38:20|52.4|50.2|52.47|50.27|52.47|50.27|52.4|50.2|0
1640104710000|2021-12-21 16:38:30|52.51|50.31|52.55|50.35|52.55|50.35|52.51|50.31|0
1640104720000|2021-12-21 16:38:40|52.62|50.42|52.62|50.42|52.69|50.49|52.62|50.42|0
1640104730000|2021-12-21 16:38:50|52.58|50.38|52.62|50.42|52.62|50.42|52.58|50.38|0
1640104740000|2021-12-21 16:39:00|52.55|50.35|52.51|50.31|52.55|50.35|52.51|50.31|0
1640104750000|2021-12-21 16:39:10|52.55|50.35|52.58|50.38|52.62|50.42|52.55|50.35|0
1640104760000|2021-12-21 16:39:20|52.55|50.35|52.58|50.38|52.58|50.38|52.55|50.35|0
1640104770000|2021-12-21 16:39:30|52.57|50.37|52.51|50.31|52.57|50.37|52.51|50.31|0
1640104780000|2021-12-21 16:39:40|52.47|50.27|52.47|50.27|52.47|50.27|52.47|50.27|0
1640104790000|2021-12-21 16:39:50|52.44|50.24|52.4|50.2|52.44|50.24|52.4|50.2|0
1640104800000|2021-12-21 16:40:00|52.29|50.09|52.44|50.24|52.44|50.24|52.29|50.09|0
1640104810000|2021-12-21 16:40:10|52.37|50.17|52.4|50.2|52.4|50.2|52.37|50.17|0
1640104820000|2021-12-21 16:40:20|52.44|50.24|52.44|50.24|52.44|50.24|52.44|50.24|0
1640104830000|2021-12-21 16:40:30|52.4|50.2|52.4|50.2|52.4|50.2|52.37|50.17|0
1640104840000|2021-12-21 16:40:40|52.35|50.15|52.33|50.13|52.37|50.17|52.33|50.13|0
1640104850000|2021-12-21 16:40:50|52.26|50.06|52.22|50.02|52.26|50.06|52.22|50.02|0
1640104860000|2021-12-21 16:41:00|52.19|49.99|52.01|49.81|52.19|49.99|52.01|49.81|0
1640104870000|2021-12-21 16:41:10|51.97|49.77|51.83|49.63|51.97|49.77|51.83|49.63|0
1640104880000|2021-12-21 16:41:20|51.86|49.66|51.72|49.52|51.86|49.66|51.72|49.52|0
1640104890000|2021-12-21 16:41:30|51.76|49.56|51.69|49.49|51.76|49.56|51.69|49.49|0
1640104900000|2021-12-21 16:41:40|51.65|49.45|51.65|49.45|51.65|49.45|51.61|49.41|0
1640104910000|2021-12-21 16:41:50|51.61|49.41|51.51|49.31|51.61|49.41|51.51|49.31|0
1640104920000|2021-12-21 16:42:00|51.54|49.34|51.54|49.34|51.54|49.34|51.51|49.31|0
1640104930000|2021-12-21 16:42:10|51.56|49.36|51.61|49.41|51.61|49.41|51.56|49.36|0
1640104940000|2021-12-21 16:42:20|51.68|49.48|51.58|49.38|51.68|49.48|51.58|49.38|0
1640104950000|2021-12-21 16:42:30|51.47|49.27|51.51|49.31|51.51|49.31|51.4|49.2|0
1640104960000|2021-12-21 16:42:40|51.44|49.24|51.33|49.13|51.44|49.24|51.33|49.13|0
1640104970000|2021-12-21 16:42:50|51.37|49.17|51.37|49.17|51.4|49.2|51.37|49.17|0
1640104980000|2021-12-21 16:43:00|51.29|49.09|51.26|49.06|51.29|49.09|51.26|49.06|0
1640104990000|2021-12-21 16:43:10|51.29|49.09|51.36|49.16|51.36|49.16|51.29|49.09|0
1640105000000|2021-12-21 16:43:20|51.33|49.13|51.29|49.09|51.33|49.13|51.26|49.06|0
1640105010000|2021-12-21 16:43:30|51.22|49.02|51.15|48.95|51.22|49.02|51.15|48.95|0
1640105020000|2021-12-21 16:43:40|51.19|48.99|51.29|49.09|51.29|49.09|51.19|48.99|0
1640105030000|2021-12-21 16:43:50|51.22|49.02|51.22|49.02|51.22|49.02|51.19|48.99|0
1640105040000|2021-12-21 16:44:00|51.26|49.06|51.15|48.95|51.26|49.06|51.15|48.95|0
1640105050000|2021-12-21 16:44:10|51.12|48.92|51.19|48.99|51.19|48.99|51.12|48.92|0
1640105060000|2021-12-21 16:44:20|51.22|49.02|51.22|49.02|51.22|49.02|51.19|48.99|0
1640105070000|2021-12-21 16:44:30|51.19|48.99|51.08|48.88|51.19|48.99|51.08|48.88|0
1640105080000|2021-12-21 16:44:40|51.12|48.92|51.12|48.92|51.12|48.92|51.08|48.88|0
1640105090000|2021-12-21 16:44:50|51.08|48.88|51.08|48.88|51.08|48.88|51.05|48.85|0
1640105100000|2021-12-21 16:45:00|50.98|48.78|50.98|48.78|51.01|48.81|50.98|48.78|0
1640105110000|2021-12-21 16:45:10|51.01|48.81|51.05|48.85|51.05|48.85|50.98|48.78|0
1640105120000|2021-12-21 16:45:20|51.01|48.81|51.08|48.88|51.12|48.92|51.01|48.81|0
1640105130000|2021-12-21 16:45:30|51.12|48.92|51.19|48.99|51.19|48.99|51.12|48.92|0
1640105140000|2021-12-21 16:45:40|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1640105150000|2021-12-21 16:45:50|51.29|49.09|51.26|49.06|51.33|49.13|51.26|49.06|0
1640105160000|2021-12-21 16:46:00|51.22|49.02|51.26|49.06|51.26|49.06|51.19|48.99|0
1640105170000|2021-12-21 16:46:10|51.19|48.99|51.22|49.02|51.26|49.06|51.19|48.99|0
1640105180000|2021-12-21 16:46:20|51.19|48.99|51.15|48.95|51.19|48.99|51.15|48.95|0
1640105190000|2021-12-21 16:46:30|51.12|48.92|51.15|48.95|51.15|48.95|51.12|48.92|0
1640105200000|2021-12-21 16:46:40|51.19|48.99|51.22|49.02|51.22|49.02|51.19|48.99|0
1640105210000|2021-12-21 16:46:50|51.26|49.06|51.29|49.09|51.29|49.09|51.26|49.06|0
1640105220000|2021-12-21 16:47:00|51.33|49.13|51.33|49.13|51.36|49.16|51.33|49.13|0
1640105230000|2021-12-21 16:47:10|51.29|49.09|51.33|49.13|51.33|49.13|51.29|49.09|0
1640105240000|2021-12-21 16:47:20|51.36|49.16|51.43|49.23|51.43|49.23|51.36|49.16|0
1640105250000|2021-12-21 16:47:30|51.4|49.2|51.29|49.09|51.4|49.2|51.29|49.09|0
1640105260000|2021-12-21 16:47:40|51.36|49.16|51.4|49.2|51.4|49.2|51.36|49.16|0
1640105270000|2021-12-21 16:47:50|51.38|49.18|51.4|49.2|51.4|49.2|51.38|49.18|0
1640105280000|2021-12-21 16:48:00|51.36|49.16|51.33|49.13|51.36|49.16|51.33|49.13|0
1640105290000|2021-12-21 16:48:10|51.43|49.23|51.4|49.2|51.43|49.23|51.36|49.16|0
1640105300000|2021-12-21 16:48:20|51.43|49.23|51.43|49.23|51.43|49.23|51.4|49.2|0
1640105310000|2021-12-21 16:48:30|51.42|49.22|51.43|49.23|51.43|49.23|51.4|49.2|0
1640105320000|2021-12-21 16:48:40|51.4|49.2|51.4|49.2|51.4|49.2|51.4|49.2|0
1640105330000|2021-12-21 16:48:50|51.43|49.23|51.43|49.23|51.43|49.23|51.43|49.23|0
1640105340000|2021-12-21 16:49:00|51.4|49.2|51.43|49.23|51.43|49.23|51.4|49.2|0
1640105350000|2021-12-21 16:49:10|51.4|49.2|51.4|49.2|51.43|49.23|51.4|49.2|0
1640105360000|2021-12-21 16:49:20|51.47|49.27|51.54|49.34|51.54|49.34|51.47|49.27|0
1640105370000|2021-12-21 16:49:30|51.5|49.3|51.57|49.37|51.57|49.37|51.5|49.3|0
1640105380000|2021-12-21 16:49:40|51.56|49.36|51.57|49.37|51.57|49.37|51.54|49.34|0
1640105390000|2021-12-21 16:49:50|51.61|49.41|51.57|49.37|51.61|49.41|51.57|49.37|0
1640105400000|2021-12-21 16:50:00|51.5|49.3|51.5|49.3|51.54|49.34|51.5|49.3|0
1640105410000|2021-12-21 16:50:10|51.47|49.27|51.43|49.23|51.47|49.27|51.43|49.23|0
1640105420000|2021-12-21 16:50:20|51.47|49.27|51.61|49.41|51.61|49.41|51.47|49.27|0
1640105430000|2021-12-21 16:50:30|51.54|49.34|51.54|49.34|51.54|49.34|51.5|49.3|0
1640105440000|2021-12-21 16:50:40|51.5|49.3|51.47|49.27|51.5|49.3|51.47|49.27|0
1640105450000|2021-12-21 16:50:50|51.5|49.3|51.43|49.23|51.5|49.3|51.43|49.23|0
1640105460000|2021-12-21 16:51:00|51.4|49.2|51.36|49.16|51.4|49.2|51.36|49.16|0
1640105470000|2021-12-21 16:51:10|51.4|49.2|51.5|49.3|51.5|49.3|51.4|49.2|0
1640105480000|2021-12-21 16:51:20|51.57|49.37|51.57|49.37|51.57|49.37|51.54|49.34|0
1640105490000|2021-12-21 16:51:30|51.54|49.34|51.5|49.3|51.54|49.34|51.5|49.3|0
1640105500000|2021-12-21 16:51:40|51.54|49.34|51.57|49.37|51.57|49.37|51.54|49.34|0
1640105510000|2021-12-21 16:51:50|51.54|49.34|51.5|49.3|51.54|49.34|51.5|49.3|0
1640105520000|2021-12-21 16:52:00|51.47|49.27|51.43|49.23|51.47|49.27|51.43|49.23|0
1640105530000|2021-12-21 16:52:10|51.47|49.27|51.5|49.3|51.5|49.3|51.47|49.27|0
1640105540000|2021-12-21 16:52:20|51.47|49.27|51.43|49.23|51.47|49.27|51.43|49.23|0
1640105550000|2021-12-21 16:52:30|51.47|49.27|51.39|49.19|51.47|49.27|51.39|49.19|0
1640105560000|2021-12-21 16:52:40|51.36|49.16|51.39|49.19|51.39|49.19|51.34|49.14|0
1640105570000|2021-12-21 16:52:50|51.38|49.18|51.36|49.16|51.38|49.18|51.36|49.16|0
1640105580000|2021-12-21 16:53:00|51.39|49.19|51.43|49.23|51.43|49.23|51.39|49.19|0
1640105590000|2021-12-21 16:53:10|51.39|49.19|51.36|49.16|51.43|49.23|51.36|49.16|0
1640105600000|2021-12-21 16:53:20|51.32|49.12|51.39|49.19|51.39|49.19|51.32|49.12|0
1640105610000|2021-12-21 16:53:30|51.43|49.23|51.39|49.19|51.43|49.23|51.39|49.19|0
1640105620000|2021-12-21 16:53:40|51.43|49.23|51.29|49.09|51.43|49.23|51.29|49.09|0
1640105630000|2021-12-21 16:53:50|51.25|49.05|51.25|49.05|51.25|49.05|51.22|49.02|0
1640105640000|2021-12-21 16:54:00|51.29|49.09|51.25|49.05|51.29|49.09|51.25|49.05|0
1640105650000|2021-12-21 16:54:10|51.24|49.04|51.22|49.02|51.29|49.09|51.22|49.02|0
1640105660000|2021-12-21 16:54:20|51.25|49.05|51.22|49.02|51.29|49.09|51.22|49.02|0
1640105670000|2021-12-21 16:54:30|51.18|48.98|51.18|48.98|51.22|49.02|51.18|48.98|0
1640105680000|2021-12-21 16:54:40|51.15|48.95|51.18|48.98|51.22|49.02|51.15|48.95|0
1640105690000|2021-12-21 16:54:50|51.22|49.02|51.22|49.02|51.22|49.02|51.22|49.02|0
1640105700000|2021-12-21 16:55:00|51.18|48.98|51.22|49.02|51.22|49.02|51.18|48.98|0
1640105710000|2021-12-21 16:55:10|51.18|48.98|51.15|48.95|51.18|48.98|51.15|48.95|0
1640105720000|2021-12-21 16:55:20|51.22|49.02|51.11|48.91|51.22|49.02|51.11|48.91|0
1640105730000|2021-12-21 16:55:30|51.15|48.95|51.15|48.95|51.15|48.95|51.15|48.95|0
1640105740000|2021-12-21 16:55:40|51.25|49.05|51.25|49.05|51.32|49.12|51.25|49.05|0
1640105750000|2021-12-21 16:55:50|51.22|49.02|51.18|48.98|51.22|49.02|51.18|48.98|0
1640105760000|2021-12-21 16:56:00|51.15|48.95|51.31|49.11|51.31|49.11|51.15|48.95|0
1640105770000|2021-12-21 16:56:10|51.32|49.12|51.36|49.16|51.39|49.19|51.32|49.12|0
1640105780000|2021-12-21 16:56:20|51.39|49.19|51.43|49.23|51.43|49.23|51.39|49.19|0
1640105790000|2021-12-21 16:56:30|51.39|49.19|51.36|49.16|51.43|49.23|51.36|49.16|0
1640105800000|2021-12-21 16:56:40|51.39|49.19|51.29|49.09|51.39|49.19|51.29|49.09|0
1640105810000|2021-12-21 16:56:50|51.32|49.12|51.43|49.23|51.43|49.23|51.32|49.12|0
1640105820000|2021-12-21 16:57:00|51.46|49.26|51.57|49.37|51.68|49.48|51.46|49.26|0
1640105830000|2021-12-21 16:57:10|51.53|49.33|51.57|49.37|51.57|49.37|51.43|49.23|0
1640105840000|2021-12-21 16:57:20|51.53|49.33|51.6|49.4|51.64|49.44|51.53|49.33|0
1640105850000|2021-12-21 16:57:30|51.68|49.48|51.71|49.51|51.71|49.51|51.68|49.48|0
1640105860000|2021-12-21 16:57:40|51.68|49.48|51.78|49.58|51.78|49.58|51.68|49.48|0
1640105870000|2021-12-21 16:57:50|51.71|49.51|51.75|49.55|51.75|49.55|51.71|49.51|0
1640105880000|2021-12-21 16:58:00|51.71|49.51|51.71|49.51|51.75|49.55|51.71|49.51|0
1640105890000|2021-12-21 16:58:10|51.75|49.55|51.78|49.58|51.82|49.62|51.75|49.55|0
1640105900000|2021-12-21 16:58:20|51.89|49.69|51.85|49.65|51.89|49.69|51.78|49.58|0
1640105910000|2021-12-21 16:58:30|51.89|49.69|51.82|49.62|51.89|49.69|51.82|49.62|0
1640105920000|2021-12-21 16:58:40|51.78|49.58|51.85|49.65|51.85|49.65|51.78|49.58|0
1640105930000|2021-12-21 16:58:50|51.92|49.72|51.96|49.76|51.96|49.76|51.92|49.72|0
1640105940000|2021-12-21 16:59:00|51.92|49.72|52|49.8|52|49.8|51.92|49.72|0
1640105950000|2021-12-21 16:59:10|51.96|49.76|51.96|49.76|51.96|49.76|51.96|49.76|0
1640105960000|2021-12-21 16:59:20|52.03|49.83|52.03|49.83|52.03|49.83|51.92|49.72|0
1640105970000|2021-12-21 16:59:30|52|49.8|51.82|49.62|52|49.8|51.82|49.62|0
1640105980000|2021-12-21 16:59:40|51.78|49.58|51.78|49.58|51.82|49.62|51.78|49.58|0
1640105990000|2021-12-21 16:59:50|51.75|49.55|51.75|49.55|51.75|49.55|51.75|49.55|0
1640106000000|2021-12-21 17:00:00|51.67|49.47|51.6|49.4|51.71|49.51|51.6|49.4|0
1640106010000|2021-12-21 17:00:10|51.57|49.37|51.67|49.47|51.67|49.47|51.57|49.37|0
1640106020000|2021-12-21 17:00:20|51.71|49.51|51.78|49.58|51.78|49.58|51.71|49.51|0
1640106030000|2021-12-21 17:00:30|51.67|49.47|51.6|49.4|51.67|49.47|51.57|49.37|0
1640106040000|2021-12-21 17:00:40|51.64|49.44|51.64|49.44|51.67|49.47|51.64|49.44|0
1640106050000|2021-12-21 17:00:50|51.6|49.4|51.64|49.44|51.67|49.47|51.6|49.4|0
1640106060000|2021-12-21 17:01:00|51.6|49.4|51.57|49.37|51.6|49.4|51.53|49.33|0
1640106070000|2021-12-21 17:01:10|51.53|49.33|51.46|49.26|51.53|49.33|51.46|49.26|0
1640106080000|2021-12-21 17:01:20|51.39|49.19|51.34|49.14|51.39|49.19|51.34|49.14|0
1640106090000|2021-12-21 17:01:30|51.39|49.19|51.5|49.3|51.5|49.3|51.39|49.19|0
1640106100000|2021-12-21 17:01:40|51.46|49.26|51.46|49.26|51.5|49.3|51.46|49.26|0
1640106110000|2021-12-21 17:01:50|51.42|49.22|51.39|49.19|51.46|49.26|51.39|49.19|0
1640106120000|2021-12-21 17:02:00|51.42|49.22|51.42|49.22|51.42|49.22|51.41|49.21|0
1640106130000|2021-12-21 17:02:10|51.44|49.24|51.48|49.28|51.48|49.28|51.44|49.24|0
1640106140000|2021-12-21 17:02:20|51.53|49.33|51.42|49.22|51.57|49.37|51.42|49.22|0
1640106150000|2021-12-21 17:02:30|51.46|49.26|51.42|49.22|51.5|49.3|51.42|49.22|0
1640106160000|2021-12-21 17:02:40|51.46|49.26|51.42|49.22|51.46|49.26|51.39|49.19|0
1640106170000|2021-12-21 17:02:50|51.35|49.15|51.39|49.19|51.39|49.19|51.35|49.15|0
1640106180000|2021-12-21 17:03:00|51.35|49.15|51.39|49.19|51.39|49.19|51.32|49.12|0
1640106190000|2021-12-21 17:03:10|51.35|49.15|51.28|49.08|51.35|49.15|51.28|49.08|0
1640106200000|2021-12-21 17:03:20|51.25|49.05|51.18|48.98|51.25|49.05|51.18|48.98|0
1640106210000|2021-12-21 17:03:30|51.21|49.01|51.53|49.33|51.53|49.33|51.21|49.01|0
1640106220000|2021-12-21 17:03:40|51.39|49.19|51.39|49.19|51.42|49.22|51.39|49.19|0
1640106230000|2021-12-21 17:03:50|51.42|49.22|51.42|49.22|51.42|49.22|51.39|49.19|0
1640106240000|2021-12-21 17:04:00|51.49|49.29|51.46|49.26|51.49|49.29|51.42|49.22|0
1640106250000|2021-12-21 17:04:10|51.53|49.33|51.6|49.4|51.6|49.4|51.53|49.33|0
1640106260000|2021-12-21 17:04:20|51.57|49.37|51.64|49.44|51.64|49.44|51.57|49.37|0
1640106270000|2021-12-21 17:04:30|51.67|49.47|51.64|49.44|51.67|49.47|51.64|49.44|0
1640106280000|2021-12-21 17:04:40|51.71|49.51|51.74|49.54|51.74|49.54|51.71|49.51|0
1640106290000|2021-12-21 17:04:50|51.67|49.47|51.64|49.44|51.71|49.51|51.64|49.44|0
1640106300000|2021-12-21 17:05:00|51.67|49.47|51.74|49.54|51.74|49.54|51.67|49.47|0
1640106310000|2021-12-21 17:05:10|51.78|49.58|51.81|49.61|51.81|49.61|51.78|49.58|0
1640106320000|2021-12-21 17:05:20|51.74|49.54|51.64|49.44|51.74|49.54|51.64|49.44|0
1640106330000|2021-12-21 17:05:30|51.71|49.51|51.71|49.51|51.71|49.51|51.71|49.51|0
1640106340000|2021-12-21 17:05:40|51.81|49.61|51.74|49.54|51.81|49.61|51.74|49.54|0
1640106350000|2021-12-21 17:05:50|51.71|49.51|51.67|49.47|51.71|49.51|51.67|49.47|0
1640106360000|2021-12-21 17:06:00|51.71|49.51|51.71|49.51|51.74|49.54|51.71|49.51|0
1640106370000|2021-12-21 17:06:10|51.67|49.47|51.71|49.51|51.74|49.54|51.67|49.47|0
1640106380000|2021-12-21 17:06:20|51.64|49.44|51.6|49.4|51.64|49.44|51.6|49.4|0
1640106390000|2021-12-21 17:06:30|51.56|49.36|51.6|49.4|51.6|49.4|51.56|49.36|0
1640106400000|2021-12-21 17:06:40|51.56|49.36|51.53|49.33|51.56|49.36|51.49|49.29|0
1640106410000|2021-12-21 17:06:50|51.49|49.29|51.49|49.29|51.49|49.29|51.42|49.22|0
1640106420000|2021-12-21 17:07:00|51.53|49.33|51.56|49.36|51.56|49.36|51.53|49.33|0
1640106430000|2021-12-21 17:07:10|51.49|49.29|51.42|49.22|51.49|49.29|51.42|49.22|0
1640106440000|2021-12-21 17:07:20|51.35|49.15|51.42|49.22|51.42|49.22|51.35|49.15|0
1640106450000|2021-12-21 17:07:30|51.39|49.19|51.24|49.04|51.39|49.19|51.24|49.04|0
1640106460000|2021-12-21 17:07:40|51.21|49.01|51.21|49.01|51.21|49.01|51.19|48.99|0
1640106470000|2021-12-21 17:07:50|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1640106480000|2021-12-21 17:08:00|51.28|49.08|51.24|49.04|51.28|49.08|51.21|49.01|0
1640106490000|2021-12-21 17:08:10|51.21|49.01|51.21|49.01|51.24|49.04|51.21|49.01|0
1640106500000|2021-12-21 17:08:20|51.24|49.04|51.28|49.08|51.28|49.08|51.24|49.04|0
1640106510000|2021-12-21 17:08:30|51.17|48.97|51.17|48.97|51.17|48.97|51.17|48.97|0
1640106520000|2021-12-21 17:08:40|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1640106530000|2021-12-21 17:08:50|51.17|48.97|51.14|48.94|51.21|49.01|51.14|48.94|0
1640106540000|2021-12-21 17:09:00|51.17|48.97|51.21|49.01|51.23|49.03|51.17|48.97|0
1640106550000|2021-12-21 17:09:10|51.24|49.04|51.07|48.87|51.24|49.04|51.07|48.87|0
1640106560000|2021-12-21 17:09:20|51.1|48.9|51.1|48.9|51.14|48.94|51.1|48.9|0
1640106570000|2021-12-21 17:09:30|51.09|48.89|51.1|48.9|51.1|48.9|51.09|48.89|0
1640106580000|2021-12-21 17:09:40|51.07|48.87|51.14|48.94|51.21|49.01|51.07|48.87|0
1640106590000|2021-12-21 17:09:50|51.1|48.9|51.07|48.87|51.1|48.9|51.07|48.87|0
1640106600000|2021-12-21 17:10:00|51.1|48.9|51.1|48.9|51.1|48.9|51.07|48.87|0
1640106610000|2021-12-21 17:10:10|51.07|48.87|51.1|48.9|51.1|48.9|51.03|48.83|0
1640106620000|2021-12-21 17:10:20|51.17|48.97|51.21|49.01|51.21|49.01|51.14|48.94|0
1640106630000|2021-12-21 17:10:30|51.17|48.97|51.28|49.08|51.28|49.08|51.17|48.97|0
1640106640000|2021-12-21 17:10:40|51.24|49.04|51.24|49.04|51.24|49.04|51.21|49.01|0
1640106650000|2021-12-21 17:10:50|51.28|49.08|51.17|48.97|51.28|49.08|51.17|48.97|0
1640106660000|2021-12-21 17:11:00|51.21|49.01|51.17|48.97|51.24|49.04|51.17|48.97|0
1640106670000|2021-12-21 17:11:10|51.21|49.01|51.03|48.83|51.21|49.01|51.03|48.83|0
1640106680000|2021-12-21 17:11:20|50.96|48.76|50.96|48.76|51|48.8|50.96|48.76|0
1640106690000|2021-12-21 17:11:30|50.93|48.73|50.86|48.66|50.93|48.73|50.86|48.66|0
1640106700000|2021-12-21 17:11:40|50.89|48.69|50.86|48.66|50.89|48.69|50.86|48.66|0
1640106710000|2021-12-21 17:11:50|50.89|48.69|50.68|48.48|50.89|48.69|50.68|48.48|0
1640106720000|2021-12-21 17:12:00|50.61|48.41|50.58|48.38|50.61|48.41|50.58|48.38|0
1640106730000|2021-12-21 17:12:10|50.47|48.27|50.54|48.34|50.54|48.34|50.47|48.27|0
1640106740000|2021-12-21 17:12:20|50.51|48.31|50.51|48.31|50.51|48.31|50.47|48.27|0
1640106750000|2021-12-21 17:12:30|50.57|48.37|50.68|48.48|50.68|48.48|50.57|48.37|0
1640106760000|2021-12-21 17:12:40|50.64|48.44|50.61|48.41|50.68|48.48|50.61|48.41|0
1640106770000|2021-12-21 17:12:50|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1640106780000|2021-12-21 17:13:00|50.57|48.37|50.57|48.37|50.61|48.41|50.57|48.37|0
1640106790000|2021-12-21 17:13:10|50.54|48.34|50.57|48.37|50.61|48.41|50.54|48.34|0
1640106800000|2021-12-21 17:13:20|50.54|48.34|50.5|48.3|50.56|48.36|50.5|48.3|0
1640106810000|2021-12-21 17:13:30|50.47|48.27|50.37|48.17|50.47|48.27|50.37|48.17|0
1640106820000|2021-12-21 17:13:40|50.33|48.13|50.3|48.1|50.37|48.17|50.26|48.06|0
1640106830000|2021-12-21 17:13:50|50.33|48.13|50.37|48.17|50.37|48.17|50.33|48.13|0
1640106840000|2021-12-21 17:14:00|50.33|48.13|50.3|48.1|50.33|48.13|50.3|48.1|0
1640106850000|2021-12-21 17:14:10|50.26|48.06|50.23|48.03|50.26|48.06|50.23|48.03|0
1640106860000|2021-12-21 17:14:20|50.26|48.06|50.23|48.03|50.26|48.06|50.23|48.03|0
1640106870000|2021-12-21 17:14:30|50.3|48.1|50.33|48.13|50.36|48.16|50.3|48.1|0
1640106880000|2021-12-21 17:14:40|50.3|48.1|50.36|48.16|50.4|48.2|50.3|48.1|0
1640106890000|2021-12-21 17:14:50|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1640106900000|2021-12-21 17:15:00|50.4|48.2|50.5|48.3|50.5|48.3|50.4|48.2|0
1640106910000|2021-12-21 17:15:10|50.47|48.27|50.5|48.3|50.54|48.34|50.47|48.27|0
1640106920000|2021-12-21 17:15:20|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1640106930000|2021-12-21 17:15:30|50.4|48.2|50.4|48.2|50.4|48.2|50.36|48.16|0
1640106940000|2021-12-21 17:15:40|50.29|48.09|50.23|48.03|50.29|48.09|50.23|48.03|0
1640106950000|2021-12-21 17:15:50|50.16|47.96|50.26|48.06|50.26|48.06|50.16|47.96|0
1640106960000|2021-12-21 17:16:00|50.29|48.09|50.29|48.09|50.33|48.13|50.29|48.09|0
1640106970000|2021-12-21 17:16:10|50.26|48.06|50.26|48.06|50.29|48.09|50.26|48.06|0
1640106980000|2021-12-21 17:16:20|50.22|48.02|50.29|48.09|50.29|48.09|50.22|48.02|0
1640106990000|2021-12-21 17:16:30|50.33|48.13|50.33|48.13|50.36|48.16|50.29|48.09|0
1640107000000|2021-12-21 17:16:40|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1640107010000|2021-12-21 17:16:50|50.22|48.02|50.29|48.09|50.29|48.09|50.22|48.02|0
1640107020000|2021-12-21 17:17:00|50.33|48.13|50.36|48.16|50.36|48.16|50.33|48.13|0
1640107030000|2021-12-21 17:17:10|50.33|48.13|50.33|48.13|50.33|48.13|50.33|48.13|0
1640107040000|2021-12-21 17:17:20|50.36|48.16|50.33|48.13|50.36|48.16|50.33|48.13|0
1640107050000|2021-12-21 17:17:30|50.29|48.09|50.26|48.06|50.29|48.09|50.26|48.06|0
1640107060000|2021-12-21 17:17:40|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1640107070000|2021-12-21 17:17:50|50.26|48.06|50.26|48.06|50.26|48.06|50.26|48.06|0
1640107080000|2021-12-21 17:18:00|50.29|48.09|50.4|48.2|50.4|48.2|50.29|48.09|0
1640107090000|2021-12-21 17:18:10|50.36|48.16|50.43|48.23|50.43|48.23|50.36|48.16|0
1640107100000|2021-12-21 17:18:20|50.47|48.27|50.43|48.23|50.47|48.27|50.43|48.23|0
1640107110000|2021-12-21 17:18:30|50.47|48.27|50.5|48.3|50.5|48.3|50.47|48.27|0
1640107120000|2021-12-21 17:18:40|50.54|48.34|50.57|48.37|50.57|48.37|50.54|48.34|0
1640107130000|2021-12-21 17:18:50|50.54|48.34|50.5|48.3|50.54|48.34|50.5|48.3|0
1640107140000|2021-12-21 17:19:00|50.47|48.27|50.54|48.34|50.54|48.34|50.47|48.27|0
1640107150000|2021-12-21 17:19:10|50.47|48.27|50.4|48.2|50.47|48.27|50.4|48.2|0
1640107160000|2021-12-21 17:19:20|50.54|48.34|50.47|48.27|50.54|48.34|50.47|48.27|0
1640107170000|2021-12-21 17:19:30|50.43|48.23|50.47|48.27|50.47|48.27|50.4|48.2|0
1640107180000|2021-12-21 17:19:40|50.43|48.23|50.4|48.2|50.43|48.23|50.4|48.2|0
1640107190000|2021-12-21 17:19:50|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1640107200000|2021-12-21 17:20:00|50.4|48.2|50.43|48.23|50.47|48.27|50.4|48.2|0
1640107210000|2021-12-21 17:20:10|50.47|48.27|50.5|48.3|50.5|48.3|50.43|48.23|0
1640107220000|2021-12-21 17:20:20|50.54|48.34|50.5|48.3|50.54|48.34|50.47|48.27|0
1640107230000|2021-12-21 17:20:30|50.54|48.34|50.54|48.34|50.54|48.34|50.5|48.3|0
1640107240000|2021-12-21 17:20:40|50.61|48.41|50.57|48.37|50.61|48.41|50.57|48.37|0
1640107250000|2021-12-21 17:20:50|50.54|48.34|50.6|48.4|50.64|48.44|50.54|48.34|0
1640107260000|2021-12-21 17:21:00|50.67|48.47|50.64|48.44|50.67|48.47|50.6|48.4|0
1640107270000|2021-12-21 17:21:10|50.71|48.51|50.67|48.47|50.71|48.51|50.64|48.44|0
1640107280000|2021-12-21 17:21:20|50.71|48.51|50.67|48.47|50.71|48.51|50.67|48.47|0
1640107290000|2021-12-21 17:21:30|50.64|48.44|50.67|48.47|50.67|48.47|50.64|48.44|0
1640107300000|2021-12-21 17:21:40|50.57|48.37|50.57|48.37|50.57|48.37|50.53|48.33|0
1640107310000|2021-12-21 17:21:50|50.6|48.4|50.57|48.37|50.6|48.4|50.57|48.37|0
1640107320000|2021-12-21 17:22:00|50.6|48.4|50.57|48.37|50.6|48.4|50.53|48.33|0
1640107330000|2021-12-21 17:22:10|50.53|48.33|50.52|48.32|50.57|48.37|50.52|48.32|0
1640107340000|2021-12-21 17:22:20|50.57|48.37|50.57|48.37|50.57|48.37|50.53|48.33|0
1640107350000|2021-12-21 17:22:30|50.53|48.33|50.5|48.3|50.53|48.33|50.5|48.3|0
1640107360000|2021-12-21 17:22:40|50.53|48.33|50.6|48.4|50.6|48.4|50.53|48.33|0
1640107370000|2021-12-21 17:22:50|50.53|48.33|50.5|48.3|50.57|48.37|50.5|48.3|0
1640107380000|2021-12-21 17:23:00|50.46|48.26|50.5|48.3|50.5|48.3|50.43|48.23|0
1640107390000|2021-12-21 17:23:10|50.46|48.26|50.43|48.23|50.5|48.3|50.43|48.23|0
1640107400000|2021-12-21 17:23:20|50.39|48.19|50.36|48.16|50.39|48.19|50.36|48.16|0
1640107410000|2021-12-21 17:23:30|50.39|48.19|50.39|48.19|50.39|48.19|50.36|48.16|0
1640107420000|2021-12-21 17:23:40|50.43|48.23|50.39|48.19|50.43|48.23|50.39|48.19|0
1640107430000|2021-12-21 17:23:50|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1640107440000|2021-12-21 17:24:00|50.32|48.12|50.39|48.19|50.39|48.19|50.32|48.12|0
1640107450000|2021-12-21 17:24:10|50.43|48.23|50.46|48.26|50.46|48.26|50.43|48.23|0
1640107460000|2021-12-21 17:24:20|50.43|48.23|50.46|48.26|50.46|48.26|50.39|48.19|0
1640107470000|2021-12-21 17:24:30|50.43|48.23|50.46|48.26|50.46|48.26|50.43|48.23|0
1640107480000|2021-12-21 17:24:40|50.43|48.23|50.36|48.16|50.43|48.23|50.36|48.16|0
1640107490000|2021-12-21 17:24:50|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1640107500000|2021-12-21 17:25:00|50.32|48.12|50.46|48.26|50.46|48.26|50.32|48.12|0
1640107510000|2021-12-21 17:25:10|50.5|48.3|50.32|48.12|50.5|48.3|50.32|48.12|0
1640107520000|2021-12-21 17:25:20|50.25|48.05|50.36|48.16|50.36|48.16|50.25|48.05|0
1640107530000|2021-12-21 17:25:30|50.39|48.19|50.39|48.19|50.46|48.26|50.39|48.19|0
1640107540000|2021-12-21 17:25:40|50.32|48.12|50.41|48.21|50.41|48.21|50.32|48.12|0
1640107550000|2021-12-21 17:25:50|50.43|48.23|50.46|48.26|50.46|48.26|50.43|48.23|0
1640107560000|2021-12-21 17:26:00|50.39|48.19|50.32|48.12|50.39|48.19|50.32|48.12|0
1640107570000|2021-12-21 17:26:10|50.36|48.16|50.32|48.12|50.43|48.23|50.32|48.12|0
1640107580000|2021-12-21 17:26:20|50.29|48.09|50.29|48.09|50.32|48.12|50.29|48.09|0
1640107590000|2021-12-21 17:26:30|50.36|48.16|50.32|48.12|50.36|48.16|50.32|48.12|0
1640107600000|2021-12-21 17:26:40|51.95|49.75|50.5|48.3|51.95|49.75|50.43|48.23|0
1640107610000|2021-12-21 17:26:50|50.46|48.26|50.43|48.23|50.5|48.3|50.43|48.23|0
1640107620000|2021-12-21 17:27:00|50.46|48.26|50.43|48.23|50.46|48.26|50.43|48.23|0
1640107630000|2021-12-21 17:27:10|50.46|48.26|50.46|48.26|50.46|48.26|50.46|48.26|0
1640107640000|2021-12-21 17:27:20|50.43|48.23|50.32|48.12|50.43|48.23|50.32|48.12|0
1640107650000|2021-12-21 17:27:30|50.36|48.16|50.48|48.28|50.48|48.28|50.36|48.16|0
1640107660000|2021-12-21 17:27:40|50.5|48.3|50.46|48.26|50.5|48.3|50.46|48.26|0
1640107670000|2021-12-21 17:27:50|50.43|48.23|50.39|48.19|50.43|48.23|50.39|48.19|0
1640107680000|2021-12-21 17:28:00|50.43|48.23|50.39|48.19|50.43|48.23|50.39|48.19|0
1640107690000|2021-12-21 17:28:10|50.46|48.26|50.43|48.23|50.46|48.26|50.43|48.23|0
1640107700000|2021-12-21 17:28:20|50.36|48.16|50.25|48.05|50.36|48.16|50.25|48.05|0
1640107710000|2021-12-21 17:28:30|50.15|47.95|50.18|47.98|50.22|48.02|50.15|47.95|0
1640107720000|2021-12-21 17:28:40|50.15|47.95|50.18|47.98|50.18|47.98|50.11|47.91|0
1640107730000|2021-12-21 17:28:50|50.25|48.05|50.25|48.05|50.29|48.09|50.25|48.05|0
1640107740000|2021-12-21 17:29:00|50.29|48.09|50.22|48.02|50.29|48.09|50.22|48.02|0
1640107750000|2021-12-21 17:29:10|50.11|47.91|50.08|47.88|50.15|47.95|50.08|47.88|0
1640107760000|2021-12-21 17:29:20|50.11|47.91|50.08|47.88|50.11|47.91|50.08|47.88|0
1640107770000|2021-12-21 17:29:30|50.11|47.91|50.08|47.88|50.11|47.91|50.05|47.85|0
1640107780000|2021-12-21 17:29:40|50.05|47.85|50.11|47.91|50.11|47.91|50.05|47.85|0
1640107790000|2021-12-21 17:29:50|50.08|47.88|50.08|47.88|50.08|47.88|50.04|47.84|0
1640107800000|2021-12-21 17:30:00|49.91|47.71|50.18|47.98|50.18|47.98|49.91|47.71|0
1640107810000|2021-12-21 17:30:10|50.11|47.91|49.94|47.74|50.11|47.91|49.94|47.74|0
1640107820000|2021-12-21 17:30:20|49.87|47.67|49.92|47.72|49.92|47.72|49.87|47.67|0
1640107830000|2021-12-21 17:30:30|49.91|47.71|49.96|47.76|49.96|47.76|49.91|47.71|0
1640107840000|2021-12-21 17:30:40|49.91|47.71|49.87|47.67|49.91|47.71|49.84|47.64|0
1640107850000|2021-12-21 17:30:50|49.91|47.71|49.98|47.78|49.98|47.78|49.91|47.71|0
1640107860000|2021-12-21 17:31:00|49.91|47.71|49.84|47.64|49.91|47.71|49.84|47.64|0
1640107870000|2021-12-21 17:31:10|49.91|47.71|49.87|47.67|49.91|47.71|49.87|47.67|0
1640107880000|2021-12-21 17:31:20|49.91|47.71|49.8|47.6|49.91|47.71|49.8|47.6|0
1640107890000|2021-12-21 17:31:30|49.84|47.64|49.87|47.67|49.87|47.67|49.84|47.64|0
1640107900000|2021-12-21 17:31:40|49.92|47.72|49.94|47.74|49.97|47.77|49.92|47.72|0
1640107910000|2021-12-21 17:31:50|49.87|47.67|49.84|47.64|49.87|47.67|49.8|47.6|0
1640107920000|2021-12-21 17:32:00|49.8|47.6|49.8|47.6|49.87|47.67|49.8|47.6|0
1640107930000|2021-12-21 17:32:10|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1640107940000|2021-12-21 17:32:20|49.8|47.6|49.87|47.67|49.87|47.67|49.8|47.6|0
1640107950000|2021-12-21 17:32:30|49.84|47.64|49.84|47.64|49.87|47.67|49.8|47.6|0
1640107960000|2021-12-21 17:32:40|49.77|47.57|49.73|47.53|49.77|47.57|49.73|47.53|0
1640107970000|2021-12-21 17:32:50|49.79|47.59|49.8|47.6|49.84|47.64|49.79|47.59|0
1640107980000|2021-12-21 17:33:00|49.84|47.64|49.8|47.6|49.84|47.64|49.8|47.6|0
1640107990000|2021-12-21 17:33:10|49.77|47.57|49.8|47.6|49.8|47.6|49.73|47.53|0
1640108000000|2021-12-21 17:33:20|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1640108010000|2021-12-21 17:33:30|49.73|47.53|49.77|47.57|49.8|47.6|49.73|47.53|0
1640108020000|2021-12-21 17:33:40|49.73|47.53|49.77|47.57|49.77|47.57|49.73|47.53|0
1640108030000|2021-12-21 17:33:50|49.78|47.58|49.8|47.6|49.8|47.6|49.78|47.58|0
1640108040000|2021-12-21 17:34:00|49.77|47.57|49.77|47.57|49.8|47.6|49.77|47.57|0
1640108050000|2021-12-21 17:34:10|49.7|47.5|49.7|47.5|49.73|47.53|49.7|47.5|0
1640108060000|2021-12-21 17:34:20|49.66|47.46|49.6|47.4|49.7|47.5|49.6|47.4|0
1640108070000|2021-12-21 17:34:30|49.63|47.43|49.73|47.53|49.73|47.53|49.61|47.41|0
1640108080000|2021-12-21 17:34:40|49.77|47.57|49.8|47.6|49.8|47.6|49.77|47.57|0
1640108090000|2021-12-21 17:34:50|49.77|47.57|49.77|47.57|49.8|47.6|49.77|47.57|0
1640108100000|2021-12-21 17:35:00|49.8|47.6|49.9|47.7|49.9|47.7|49.8|47.6|0
1640108110000|2021-12-21 17:35:10|49.97|47.77|49.9|47.7|49.97|47.77|49.87|47.67|0
1640108120000|2021-12-21 17:35:20|49.94|47.74|49.9|47.7|49.97|47.77|49.9|47.7|0
1640108130000|2021-12-21 17:35:30|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1640108140000|2021-12-21 17:35:40|49.9|47.7|49.94|47.74|49.94|47.74|49.9|47.7|0
1640108150000|2021-12-21 17:35:50|49.9|47.7|49.83|47.63|49.9|47.7|49.83|47.63|0
1640108160000|2021-12-21 17:36:00|49.8|47.6|49.73|47.53|49.8|47.6|49.73|47.53|0
1640108170000|2021-12-21 17:36:10|49.77|47.57|49.77|47.57|49.77|47.57|49.7|47.5|0
1640108180000|2021-12-21 17:36:20|49.7|47.5|49.66|47.46|49.7|47.5|49.63|47.43|0
1640108190000|2021-12-21 17:36:30|49.63|47.43|49.59|47.39|49.63|47.43|49.59|47.39|0
1640108200000|2021-12-21 17:36:40|49.63|47.43|49.63|47.43|49.66|47.46|49.63|47.43|0
1640108210000|2021-12-21 17:36:50|49.59|47.39|49.56|47.36|49.63|47.43|49.56|47.36|0
1640108220000|2021-12-21 17:37:00|49.59|47.39|49.52|47.32|49.59|47.39|49.52|47.32|0
1640108230000|2021-12-21 17:37:10|49.56|47.36|49.56|47.36|49.59|47.39|49.56|47.36|0
1640108240000|2021-12-21 17:37:20|49.52|47.32|49.56|47.36|49.56|47.36|49.52|47.32|0
1640108250000|2021-12-21 17:37:30|49.52|47.32|49.49|47.29|49.52|47.32|49.49|47.29|0
1640108260000|2021-12-21 17:37:40|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1640108270000|2021-12-21 17:37:50|49.56|47.36|49.59|47.39|49.63|47.43|49.56|47.36|0
1640108280000|2021-12-21 17:38:00|49.63|47.43|49.63|47.43|49.63|47.43|49.59|47.39|0
1640108290000|2021-12-21 17:38:10|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1640108300000|2021-12-21 17:38:20|49.66|47.46|49.66|47.46|49.66|47.46|49.63|47.43|0
1640108310000|2021-12-21 17:38:30|49.7|47.5|49.73|47.53|49.73|47.53|49.7|47.5|0
1640108320000|2021-12-21 17:38:40|49.76|47.56|49.73|47.53|49.8|47.6|49.73|47.53|0
1640108330000|2021-12-21 17:38:50|49.7|47.5|49.75|47.55|49.76|47.56|49.7|47.5|0
1640108340000|2021-12-21 17:39:00|49.8|47.6|49.76|47.56|49.83|47.63|49.76|47.56|0
1640108350000|2021-12-21 17:39:10|49.8|47.6|49.8|47.6|49.83|47.63|49.8|47.6|0
1640108360000|2021-12-21 17:39:20|49.87|47.67|49.9|47.7|49.94|47.74|49.87|47.67|0
1640108370000|2021-12-21 17:39:30|49.87|47.67|49.83|47.63|49.87|47.67|49.8|47.6|0
1640108380000|2021-12-21 17:39:40|49.8|47.6|49.69|47.49|49.8|47.6|49.69|47.49|0
1640108390000|2021-12-21 17:39:50|49.73|47.53|49.71|47.51|49.73|47.53|49.69|47.49|0
1640108400000|2021-12-21 17:40:00|49.66|47.46|49.87|47.67|49.87|47.67|49.66|47.46|0
1640108410000|2021-12-21 17:40:10|49.9|47.7|49.83|47.63|49.9|47.7|49.83|47.63|0
1640108420000|2021-12-21 17:40:20|49.87|47.67|49.87|47.67|49.9|47.7|49.87|47.67|0
1640108430000|2021-12-21 17:40:30|49.83|47.63|49.85|47.65|49.85|47.65|49.8|47.6|0
1640108440000|2021-12-21 17:40:40|49.87|47.67|49.83|47.63|49.87|47.67|49.83|47.63|0
1640108450000|2021-12-21 17:40:50|49.8|47.6|49.73|47.53|49.8|47.6|49.73|47.53|0
1640108460000|2021-12-21 17:41:00|49.75|47.55|49.66|47.46|49.75|47.55|49.66|47.46|0
1640108470000|2021-12-21 17:41:10|49.69|47.49|49.69|47.49|49.69|47.49|49.66|47.46|0
1640108480000|2021-12-21 17:41:20|49.63|47.43|49.8|47.6|49.8|47.6|49.63|47.43|0
1640108490000|2021-12-21 17:41:30|49.87|47.67|49.8|47.6|49.87|47.67|49.8|47.6|0
1640108500000|2021-12-21 17:41:40|49.76|47.56|49.69|47.49|49.76|47.56|49.69|47.49|0
1640108510000|2021-12-21 17:41:50|49.76|47.56|49.69|47.49|49.76|47.56|49.69|47.49|0
1640108520000|2021-12-21 17:42:00|49.73|47.53|49.8|47.6|49.8|47.6|49.69|47.49|0
1640108530000|2021-12-21 17:42:10|49.76|47.56|49.8|47.6|49.8|47.6|49.76|47.56|0
1640108540000|2021-12-21 17:42:20|49.83|47.63|49.83|47.63|49.83|47.63|49.8|47.6|0
1640108550000|2021-12-21 17:42:30|49.8|47.6|49.8|47.6|49.83|47.63|49.8|47.6|0
1640108560000|2021-12-21 17:42:40|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1640108570000|2021-12-21 17:42:50|49.9|47.7|49.86|47.66|49.9|47.7|49.86|47.66|0
1640108580000|2021-12-21 17:43:00|49.8|47.6|49.8|47.6|49.83|47.63|49.8|47.6|0
1640108590000|2021-12-21 17:43:10|49.86|47.66|49.83|47.63|49.86|47.66|49.83|47.63|0
1640108600000|2021-12-21 17:43:20|49.9|47.7|49.93|47.73|49.93|47.73|49.9|47.7|0
1640108610000|2021-12-21 17:43:30|49.9|47.7|49.9|47.7|49.93|47.73|49.9|47.7|0
1640108620000|2021-12-21 17:43:40|49.93|47.73|49.86|47.66|49.93|47.73|49.86|47.66|0
1640108630000|2021-12-21 17:43:50|49.9|47.7|49.97|47.77|49.97|47.77|49.9|47.7|0
1640108640000|2021-12-21 17:44:00|49.9|47.7|49.9|47.7|49.93|47.73|49.9|47.7|0
1640108650000|2021-12-21 17:44:10|49.86|47.66|49.86|47.66|49.86|47.66|49.83|47.63|0
1640108660000|2021-12-21 17:44:20|49.83|47.63|49.93|47.73|49.93|47.73|49.83|47.63|0
1640108670000|2021-12-21 17:44:30|49.92|47.72|49.93|47.73|49.93|47.73|49.92|47.72|0
1640108680000|2021-12-21 17:44:40|49.9|47.7|49.93|47.73|49.93|47.73|49.9|47.7|0
1640108690000|2021-12-21 17:44:50|49.9|47.7|49.9|47.7|49.93|47.73|49.9|47.7|0
1640108700000|2021-12-21 17:45:00|49.86|47.66|49.86|47.66|49.86|47.66|49.83|47.63|0
1640108710000|2021-12-21 17:45:10|49.9|47.7|49.86|47.66|49.9|47.7|49.86|47.66|0
1640108720000|2021-12-21 17:45:20|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1640108730000|2021-12-21 17:45:30|49.86|47.66|49.83|47.63|49.86|47.66|49.83|47.63|0
1640108740000|2021-12-21 17:45:40|49.79|47.59|49.76|47.56|49.79|47.59|49.76|47.56|0
1640108750000|2021-12-21 17:45:50|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1640108760000|2021-12-21 17:46:00|49.76|47.56|49.73|47.53|49.76|47.56|49.73|47.53|0
1640108770000|2021-12-21 17:46:10|49.69|47.49|49.66|47.46|49.69|47.49|49.66|47.46|0
1640108780000|2021-12-21 17:46:20|49.69|47.49|49.73|47.53|49.73|47.53|49.62|47.42|0
1640108790000|2021-12-21 17:46:30|49.69|47.49|49.66|47.46|49.69|47.49|49.66|47.46|0
1640108800000|2021-12-21 17:46:40|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1640108810000|2021-12-21 17:46:50|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1640108820000|2021-12-21 17:47:00|49.66|47.46|49.66|47.46|49.66|47.46|49.62|47.42|0
1640108840000|2021-12-21 17:47:20|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1640108850000|2021-12-21 17:47:30|49.72|47.52|49.72|47.52|49.72|47.52|49.69|47.49|0
1640108860000|2021-12-21 17:47:40|49.69|47.49|49.69|47.49|49.72|47.52|49.69|47.49|0
1640108870000|2021-12-21 17:47:50|49.66|47.46|49.62|47.42|49.66|47.46|49.59|47.39|0
1640108880000|2021-12-21 17:48:00|49.66|47.46|49.55|47.35|49.66|47.46|49.55|47.35|0
1640108890000|2021-12-21 17:48:10|49.52|47.32|49.48|47.28|49.52|47.32|49.42|47.22|0
1640108900000|2021-12-21 17:48:20|49.45|47.25|49.55|47.35|49.55|47.35|49.45|47.25|0
1640108910000|2021-12-21 17:48:30|49.52|47.32|49.45|47.25|49.52|47.32|49.45|47.25|0
1640108920000|2021-12-21 17:48:40|49.48|47.28|49.52|47.32|49.52|47.32|49.48|47.28|0
1640108930000|2021-12-21 17:48:50|49.48|47.28|49.45|47.25|49.48|47.28|49.45|47.25|0
1640108940000|2021-12-21 17:49:00|49.42|47.22|49.43|47.23|49.45|47.25|49.42|47.22|0
1640108950000|2021-12-21 17:49:10|49.45|47.25|49.52|47.32|49.52|47.32|49.45|47.25|0
1640108960000|2021-12-21 17:49:20|49.48|47.28|49.52|47.32|49.52|47.32|49.45|47.25|0
1640108970000|2021-12-21 17:49:30|49.55|47.35|49.59|47.39|49.59|47.39|49.55|47.35|0
1640108990000|2021-12-21 17:49:50|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1640109000000|2021-12-21 17:50:00|49.65|47.45|49.69|47.49|49.69|47.49|49.65|47.45|0
1640109010000|2021-12-21 17:50:10|49.72|47.52|49.65|47.45|49.72|47.52|49.65|47.45|0
1640109020000|2021-12-21 17:50:20|49.69|47.49|49.69|47.49|49.69|47.49|49.65|47.45|0
1640109030000|2021-12-21 17:50:30|49.65|47.45|49.69|47.49|49.69|47.49|49.65|47.45|0
1640109040000|2021-12-21 17:50:40|49.62|47.42|49.59|47.39|49.62|47.42|49.59|47.39|0
1640109050000|2021-12-21 17:50:50|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1640109060000|2021-12-21 17:51:00|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1640109070000|2021-12-21 17:51:10|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1640109080000|2021-12-21 17:51:20|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1640109090000|2021-12-21 17:51:30|49.55|47.35|49.59|47.39|49.59|47.39|49.55|47.35|0
1640109100000|2021-12-21 17:51:40|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1640109120000|2021-12-21 17:52:00|49.52|47.32|49.55|47.35|49.55|47.35|49.52|47.32|0
1640109130000|2021-12-21 17:52:10|49.58|47.38|49.52|47.32|49.58|47.38|49.52|47.32|0
1640109140000|2021-12-21 17:52:20|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1640109150000|2021-12-21 17:52:30|49.52|47.32|49.48|47.28|49.52|47.32|49.48|47.28|0
1640109160000|2021-12-21 17:52:40|49.52|47.32|49.52|47.32|49.52|47.32|49.48|47.28|0
1640109170000|2021-12-21 17:52:50|49.48|47.28|49.45|47.25|49.48|47.28|49.45|47.25|0
1640109180000|2021-12-21 17:53:00|49.48|47.28|49.45|47.25|49.48|47.28|49.45|47.25|0
1640109200000|2021-12-21 17:53:20|49.48|47.28|49.52|47.32|49.52|47.32|49.48|47.28|0
1640109210000|2021-12-21 17:53:30|49.48|47.28|49.45|47.25|49.48|47.28|49.41|47.21|0
1640109220000|2021-12-21 17:53:40|49.41|47.21|49.11|46.91|49.41|47.21|49.11|46.91|0
1640109230000|2021-12-21 17:53:50|49.07|46.87|49.04|46.84|49.07|46.87|49|46.8|0
1640109240000|2021-12-21 17:54:00|49.07|46.87|49.21|47.01|49.21|47.01|49.07|46.87|0
1640109250000|2021-12-21 17:54:10|49.24|47.04|49.28|47.08|49.28|47.08|49.24|47.04|0
1640109260000|2021-12-21 17:54:20|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1640109270000|2021-12-21 17:54:30|49.24|47.04|49.24|47.04|49.28|47.08|49.24|47.04|0
1640109280000|2021-12-21 17:54:40|49.28|47.08|49.28|47.08|49.28|47.08|49.24|47.04|0
1640109290000|2021-12-21 17:54:50|49.31|47.11|49.31|47.11|49.31|47.11|49.28|47.08|0
1640109300000|2021-12-21 17:55:00|49.28|47.08|49.24|47.04|49.31|47.11|49.24|47.04|0
1640109310000|2021-12-21 17:55:10|49.31|47.11|49.21|47.01|49.31|47.11|49.21|47.01|0
1640109320000|2021-12-21 17:55:20|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1640109330000|2021-12-21 17:55:30|49.21|47.01|49.17|46.97|49.21|47.01|49.17|46.97|0
1640109340000|2021-12-21 17:55:40|49.21|47.01|49.21|47.01|49.24|47.04|49.21|47.01|0
1640109350000|2021-12-21 17:55:50|49.17|46.97|49.14|46.94|49.17|46.97|49.14|46.94|0
1640109360000|2021-12-21 17:56:00|49.17|46.97|49.14|46.94|49.17|46.97|49.14|46.94|0
1640109370000|2021-12-21 17:56:10|49.1|46.9|49.07|46.87|49.1|46.9|49.07|46.87|0
1640109380000|2021-12-21 17:56:20|49|46.8|48.94|46.74|49|46.8|48.94|46.74|0
1640109390000|2021-12-21 17:56:30|49.04|46.84|49|46.8|49.04|46.84|49|46.8|0
1640109400000|2021-12-21 17:56:40|48.97|46.77|49.04|46.84|49.04|46.84|48.97|46.77|0
1640109410000|2021-12-21 17:56:50|49|46.8|48.97|46.77|49|46.8|48.97|46.77|0
1640109420000|2021-12-21 17:57:00|48.93|46.73|49|46.8|49|46.8|48.93|46.73|0
1640109430000|2021-12-21 17:57:10|49.04|46.84|49|46.8|49.07|46.87|49|46.8|0
1640109440000|2021-12-21 17:57:20|48.97|46.77|49|46.8|49|46.8|48.97|46.77|0
1640109450000|2021-12-21 17:57:30|48.97|46.77|49|46.8|49|46.8|48.97|46.77|0
1640109470000|2021-12-21 17:57:50|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1640109480000|2021-12-21 17:58:00|49.07|46.87|49.14|46.94|49.14|46.94|49.07|46.87|0
1640109490000|2021-12-21 17:58:10|49.17|46.97|49.14|46.94|49.17|46.97|49.14|46.94|0
1640109500000|2021-12-21 17:58:20|49.1|46.9|49.07|46.87|49.1|46.9|49.07|46.87|0
1640109510000|2021-12-21 17:58:30|49.04|46.84|49.07|46.87|49.07|46.87|49.04|46.84|0
1640109520000|2021-12-21 17:58:40|49.04|46.84|49.04|46.84|49.07|46.87|49|46.8|0
1640109530000|2021-12-21 17:58:50|49|46.8|48.97|46.77|49|46.8|48.97|46.77|0
1640109540000|2021-12-21 17:59:00|49.04|46.84|49.04|46.84|49.04|46.84|49|46.8|0
1640109550000|2021-12-21 17:59:10|49|46.8|49|46.8|49|46.8|48.97|46.77|0
1640109560000|2021-12-21 17:59:20|49.07|46.87|49|46.8|49.07|46.87|49|46.8|0
1640109570000|2021-12-21 17:59:30|48.93|46.73|48.83|46.63|48.93|46.73|48.8|46.6|0
1640109580000|2021-12-21 17:59:40|48.8|46.6|48.83|46.63|48.83|46.63|48.8|46.6|0
1640109590000|2021-12-21 17:59:50|48.8|46.6|48.9|46.7|48.9|46.7|48.8|46.6|0
1640109600000|2021-12-21 18:00:00|48.93|46.73|49|46.8|49|46.8|48.93|46.73|0
1640109610000|2021-12-21 18:00:10|48.97|46.77|49.07|46.87|49.07|46.87|48.97|46.77|0
1640109620000|2021-12-21 18:00:20|49.03|46.83|49.1|46.9|49.1|46.9|49.03|46.83|0
1640109630000|2021-12-21 18:00:30|49.14|46.94|49.17|46.97|49.17|46.97|49.14|46.94|0
1640109640000|2021-12-21 18:00:40|49.14|46.94|49.14|46.94|49.15|46.95|49.14|46.94|0
1640109650000|2021-12-21 18:00:50|49.1|46.9|49.2|47|49.2|47|49.1|46.9|0
1640109660000|2021-12-21 18:01:00|49.17|46.97|49.2|47|49.2|47|49.14|46.94|0
1640109670000|2021-12-21 18:01:10|49.17|46.97|49.1|46.9|49.17|46.97|49.1|46.9|0
1640109680000|2021-12-21 18:01:20|49.14|46.94|49.17|46.97|49.17|46.97|49.14|46.94|0
1640109690000|2021-12-21 18:01:30|49.14|46.94|49.17|46.97|49.17|46.97|49.14|46.94|0
1640109700000|2021-12-21 18:01:40|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640109710000|2021-12-21 18:01:50|49.17|46.97|49.17|46.97|49.17|46.97|49.14|46.94|0
1640109720000|2021-12-21 18:02:00|49.2|47|49.07|46.87|49.2|47|49.07|46.87|0
1640109730000|2021-12-21 18:02:10|49.1|46.9|49.07|46.87|49.1|46.9|49.03|46.83|0
1640109740000|2021-12-21 18:02:20|49|46.8|49|46.8|49|46.8|49|46.8|0
1640109750000|2021-12-21 18:02:30|49.02|46.82|49.07|46.87|49.07|46.87|49.02|46.82|0
1640109760000|2021-12-21 18:02:40|49.03|46.83|49.05|46.85|49.07|46.87|49.03|46.83|0
1640109770000|2021-12-21 18:02:50|49.03|46.83|49.14|46.94|49.14|46.94|49.03|46.83|0
1640109780000|2021-12-21 18:03:00|49.1|46.9|49.13|46.93|49.17|46.97|49.1|46.9|0
1640109790000|2021-12-21 18:03:10|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1640109800000|2021-12-21 18:03:20|49.13|46.93|49.13|46.93|49.17|46.97|49.13|46.93|0
1640109810000|2021-12-21 18:03:30|49.17|46.97|49.2|47|49.2|47|49.17|46.97|0
1640109820000|2021-12-21 18:03:40|49.17|46.97|49.24|47.04|49.24|47.04|49.17|46.97|0
1640109830000|2021-12-21 18:03:50|49.27|47.07|49.24|47.04|49.27|47.07|49.24|47.04|0
1640109840000|2021-12-21 18:04:00|49.2|47|49.15|46.95|49.2|47|49.15|46.95|0
1640109850000|2021-12-21 18:04:10|49.17|46.97|49.17|46.97|49.17|46.97|49.15|46.95|0
1640109860000|2021-12-21 18:04:20|49.13|46.93|49.17|46.97|49.17|46.97|49.13|46.93|0
1640109870000|2021-12-21 18:04:30|49.15|46.95|49.07|46.87|49.15|46.95|49.07|46.87|0
1640109880000|2021-12-21 18:04:40|49.17|46.97|49.17|46.97|49.17|46.97|49.13|46.93|0
1640109890000|2021-12-21 18:04:50|49.2|47|49.2|47|49.2|47|49.17|46.97|0
1640109900000|2021-12-21 18:05:00|49.17|46.97|49.15|46.95|49.17|46.97|49.15|46.95|0
1640109910000|2021-12-21 18:05:10|49.13|46.93|49.17|46.97|49.17|46.97|49.13|46.93|0
1640109920000|2021-12-21 18:05:20|49.2|47|49.2|47|49.24|47.04|49.2|47|0
1640109930000|2021-12-21 18:05:30|49.24|47.04|49.24|47.04|49.27|47.07|49.24|47.04|0
1640109940000|2021-12-21 18:05:40|49.27|47.07|49.41|47.21|49.41|47.21|49.27|47.07|0
1640109950000|2021-12-21 18:05:50|49.37|47.17|49.44|47.24|49.44|47.24|49.37|47.17|0
1640109960000|2021-12-21 18:06:00|49.47|47.27|49.51|47.31|49.51|47.31|49.47|47.27|0
1640109970000|2021-12-21 18:06:10|49.53|47.33|49.53|47.33|49.53|47.33|49.51|47.31|0
1640109980000|2021-12-21 18:06:20|49.51|47.31|49.47|47.27|49.51|47.31|49.44|47.24|0
1640109990000|2021-12-21 18:06:30|49.44|47.24|49.41|47.21|49.44|47.24|49.41|47.21|0
1640110010000|2021-12-21 18:06:50|49.44|47.24|49.37|47.17|49.44|47.24|49.37|47.17|0
1640110020000|2021-12-21 18:07:00|49.34|47.14|49.3|47.1|49.34|47.14|49.3|47.1|0
1640110030000|2021-12-21 18:07:10|49.34|47.14|49.3|47.1|49.34|47.14|49.3|47.1|0
1640110040000|2021-12-21 18:07:20|49.32|47.12|49.3|47.1|49.32|47.12|49.3|47.1|0
1640110050000|2021-12-21 18:07:30|49.23|47.03|49.27|47.07|49.27|47.07|49.23|47.03|0
1640110060000|2021-12-21 18:07:40|49.23|47.03|49.23|47.03|49.27|47.07|49.23|47.03|0
1640110070000|2021-12-21 18:07:50|49.3|47.1|49.27|47.07|49.3|47.1|49.23|47.03|0
1640110080000|2021-12-21 18:08:00|49.3|47.1|49.27|47.07|49.3|47.1|49.27|47.07|0
1640110090000|2021-12-21 18:08:10|49.2|47|49.27|47.07|49.3|47.1|49.2|47|0
1640110100000|2021-12-21 18:08:20|49.23|47.03|49.2|47|49.23|47.03|49.2|47|0
1640110110000|2021-12-21 18:08:30|49.17|46.97|49.2|47|49.2|47|49.17|46.97|0
1640110120000|2021-12-21 18:08:40|49.17|46.97|49.2|47|49.2|47|49.17|46.97|0
1640110130000|2021-12-21 18:08:50|49.23|47.03|49.2|47|49.23|47.03|49.2|47|0
1640110140000|2021-12-21 18:09:00|49.23|47.03|49.3|47.1|49.3|47.1|49.23|47.03|0
1640110150000|2021-12-21 18:09:10|49.27|47.07|49.23|47.03|49.27|47.07|49.23|47.03|0
1640110160000|2021-12-21 18:09:20|49.27|47.07|49.27|47.07|49.27|47.07|49.25|47.05|0
1640110170000|2021-12-21 18:09:30|49.3|47.1|49.23|47.03|49.3|47.1|49.23|47.03|0
1640110180000|2021-12-21 18:09:40|49.17|46.97|49.2|47|49.2|47|49.17|46.97|0
1640110190000|2021-12-21 18:09:50|49.23|47.03|49.23|47.03|49.27|47.07|49.23|47.03|0
1640110200000|2021-12-21 18:10:00|49.2|47|49.3|47.1|49.3|47.1|49.2|47|0
1640110210000|2021-12-21 18:10:10|49.34|47.14|49.44|47.24|49.44|47.24|49.34|47.14|0
1640110220000|2021-12-21 18:10:20|49.37|47.17|49.3|47.1|49.37|47.17|49.3|47.1|0
1640110230000|2021-12-21 18:10:30|49.34|47.14|49.3|47.1|49.34|47.14|49.27|47.07|0
1640110240000|2021-12-21 18:10:40|49.37|47.17|49.37|47.17|49.4|47.2|49.37|47.17|0
1640110250000|2021-12-21 18:10:50|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1640110260000|2021-12-21 18:11:00|49.33|47.13|49.37|47.17|49.37|47.17|49.3|47.1|0
1640110280000|2021-12-21 18:11:20|49.4|47.2|49.4|47.2|49.4|47.2|49.37|47.17|0
1640110290000|2021-12-21 18:11:30|49.44|47.24|49.44|47.24|49.44|47.24|49.44|47.24|0
1640110300000|2021-12-21 18:11:40|49.4|47.2|49.44|47.24|49.44|47.24|49.4|47.2|0
1640110310000|2021-12-21 18:11:50|49.4|47.2|49.44|47.24|49.47|47.27|49.4|47.2|0
1640110320000|2021-12-21 18:12:00|49.4|47.2|49.37|47.17|49.4|47.2|49.35|47.15|0
1640110330000|2021-12-21 18:12:10|49.33|47.13|49.37|47.17|49.37|47.17|49.33|47.13|0
1640110340000|2021-12-21 18:12:20|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1640110350000|2021-12-21 18:12:30|49.4|47.2|49.44|47.24|49.44|47.24|49.4|47.2|0
1640110360000|2021-12-21 18:12:40|49.4|47.2|49.44|47.24|49.44|47.24|49.4|47.2|0
1640110370000|2021-12-21 18:12:50|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1640110380000|2021-12-21 18:13:00|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1640110390000|2021-12-21 18:13:10|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1640110400000|2021-12-21 18:13:20|49.47|47.27|49.5|47.3|49.5|47.3|49.47|47.27|0
1640110410000|2021-12-21 18:13:30|49.54|47.34|49.64|47.44|49.68|47.48|49.54|47.34|0
1640110420000|2021-12-21 18:13:40|49.68|47.48|49.64|47.44|49.68|47.48|49.64|47.44|0
1640110430000|2021-12-21 18:13:50|49.68|47.48|49.68|47.48|49.71|47.51|49.68|47.48|0
1640110440000|2021-12-21 18:14:00|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1640110450000|2021-12-21 18:14:10|49.68|47.48|49.64|47.44|49.74|47.54|49.64|47.44|0
1640110460000|2021-12-21 18:14:20|49.68|47.48|49.67|47.47|49.68|47.48|49.64|47.44|0
1640110470000|2021-12-21 18:14:30|49.64|47.44|49.61|47.41|49.64|47.44|49.61|47.41|0
1640110480000|2021-12-21 18:14:40|49.54|47.34|49.5|47.3|49.54|47.34|49.47|47.27|0
1640110490000|2021-12-21 18:14:50|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1640110500000|2021-12-21 18:15:00|49.57|47.37|49.61|47.41|49.61|47.41|49.54|47.34|0
1640110510000|2021-12-21 18:15:10|49.67|47.47|49.64|47.44|49.67|47.47|49.64|47.44|0
1640110520000|2021-12-21 18:15:20|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1640110530000|2021-12-21 18:15:30|49.61|47.41|49.64|47.44|49.64|47.44|49.61|47.41|0
1640110540000|2021-12-21 18:15:40|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1640110560000|2021-12-21 18:16:00|49.57|47.37|49.52|47.32|49.57|47.37|49.5|47.3|0
1640110570000|2021-12-21 18:16:10|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1640110580000|2021-12-21 18:16:20|49.57|47.37|49.54|47.34|49.57|47.37|49.54|47.34|0
1640110590000|2021-12-21 18:16:30|49.57|47.37|49.54|47.34|49.57|47.37|49.54|47.34|0
1640110600000|2021-12-21 18:16:40|49.57|47.37|49.54|47.34|49.57|47.37|49.54|47.34|0
1640110610000|2021-12-21 18:16:50|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1640110620000|2021-12-21 18:17:00|49.6|47.4|49.57|47.37|49.64|47.44|49.57|47.37|0
1640110630000|2021-12-21 18:17:10|49.55|47.35|49.54|47.34|49.55|47.35|49.5|47.3|0
1640110640000|2021-12-21 18:17:20|49.57|47.37|49.54|47.34|49.57|47.37|49.54|47.34|0
1640110650000|2021-12-21 18:17:30|49.55|47.35|49.5|47.3|49.55|47.35|49.5|47.3|0
1640110660000|2021-12-21 18:17:40|49.54|47.34|49.47|47.27|49.57|47.37|49.47|47.27|0
1640110670000|2021-12-21 18:17:50|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1640110680000|2021-12-21 18:18:00|49.47|47.27|49.42|47.22|49.47|47.27|49.42|47.22|0
1640110690000|2021-12-21 18:18:10|49.43|47.23|49.4|47.2|49.43|47.23|49.4|47.2|0
1640110700000|2021-12-21 18:18:20|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1640110710000|2021-12-21 18:18:30|49.4|47.2|49.33|47.13|49.4|47.2|49.33|47.13|0
1640110720000|2021-12-21 18:18:40|49.36|47.16|49.43|47.23|49.43|47.23|49.36|47.16|0
1640110730000|2021-12-21 18:18:50|49.47|47.27|49.54|47.34|49.54|47.34|49.47|47.27|0
1640110740000|2021-12-21 18:19:00|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1640110750000|2021-12-21 18:19:10|49.54|47.34|49.64|47.44|49.64|47.44|49.54|47.34|0
1640110760000|2021-12-21 18:19:20|49.67|47.47|49.57|47.37|49.67|47.47|49.57|47.37|0
1640110770000|2021-12-21 18:19:30|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1640110780000|2021-12-21 18:19:40|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1640110790000|2021-12-21 18:19:50|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1640110800000|2021-12-21 18:20:00|49.57|47.37|49.4|47.2|49.57|47.37|49.4|47.2|0
1640110810000|2021-12-21 18:20:10|49.43|47.23|49.4|47.2|49.43|47.23|49.4|47.2|0
1640110820000|2021-12-21 18:20:20|49.38|47.18|49.36|47.16|49.38|47.18|49.36|47.16|0
1640110840000|2021-12-21 18:20:40|49.33|47.13|49.26|47.06|49.33|47.13|49.26|47.06|0
1640110850000|2021-12-21 18:20:50|49.23|47.03|49.06|46.86|49.23|47.03|49.06|46.86|0
1640110860000|2021-12-21 18:21:00|49.02|46.82|49.02|46.82|49.06|46.86|49.02|46.82|0
1640110870000|2021-12-21 18:21:10|49.06|46.86|48.99|46.79|49.06|46.86|48.95|46.75|0
1640110880000|2021-12-21 18:21:20|48.95|46.75|48.99|46.79|48.99|46.79|48.95|46.75|0
1640110890000|2021-12-21 18:21:30|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1640110900000|2021-12-21 18:21:40|48.99|46.79|49.02|46.82|49.02|46.82|48.99|46.79|0
1640110920000|2021-12-21 18:22:00|49.06|46.86|49.09|46.89|49.09|46.89|49.06|46.86|0
1640110930000|2021-12-21 18:22:10|49.12|46.92|49.12|46.92|49.16|46.96|49.12|46.92|0
1640110940000|2021-12-21 18:22:20|49.16|46.96|49.29|47.09|49.29|47.09|49.16|46.96|0
1640110950000|2021-12-21 18:22:30|49.26|47.06|49.23|47.03|49.26|47.06|49.23|47.03|0
1640110960000|2021-12-21 18:22:40|49.29|47.09|49.29|47.09|49.29|47.09|49.29|47.09|0
1640110970000|2021-12-21 18:22:50|49.23|47.03|49.19|46.99|49.23|47.03|49.16|46.96|0
1640110980000|2021-12-21 18:23:00|49.16|46.96|49.23|47.03|49.23|47.03|49.16|46.96|0
1640110990000|2021-12-21 18:23:10|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1640111000000|2021-12-21 18:23:20|49.16|46.96|49.19|46.99|49.23|47.03|49.16|46.96|0
1640111010000|2021-12-21 18:23:30|49.16|46.96|49.16|46.96|49.16|46.96|49.16|46.96|0
1640111020000|2021-12-21 18:23:40|49.19|46.99|49.16|46.96|49.19|46.99|49.14|46.94|0
1640111030000|2021-12-21 18:23:50|49.19|46.99|49.12|46.92|49.19|46.99|49.12|46.92|0
1640111040000|2021-12-21 18:24:00|49.09|46.89|49.16|46.96|49.16|46.96|49.09|46.89|0
1640111050000|2021-12-21 18:24:10|49.19|46.99|49.16|46.96|49.19|46.99|49.16|46.96|0
1640111060000|2021-12-21 18:24:20|49.19|46.99|49.12|46.92|49.19|46.99|49.12|46.92|0
1640111070000|2021-12-21 18:24:30|49.09|46.89|48.99|46.79|49.09|46.89|48.99|46.79|0
1640111080000|2021-12-21 18:24:40|49.02|46.82|48.99|46.79|49.02|46.82|48.99|46.79|0
1640111090000|2021-12-21 18:24:50|49|46.8|48.99|46.79|49.02|46.82|48.99|46.79|0
1640111100000|2021-12-21 18:25:00|49.02|46.82|48.99|46.79|49.02|46.82|48.99|46.79|0
1640111110000|2021-12-21 18:25:10|48.95|46.75|48.99|46.79|48.99|46.79|48.95|46.75|0
1640111120000|2021-12-21 18:25:20|48.95|46.75|48.99|46.79|48.99|46.79|48.92|46.72|0
1640111130000|2021-12-21 18:25:30|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1640111140000|2021-12-21 18:25:40|49.02|46.82|48.99|46.79|49.02|46.82|48.99|46.79|0
1640111150000|2021-12-21 18:25:50|49.02|46.82|48.99|46.79|49.02|46.82|48.99|46.79|0
1640111160000|2021-12-21 18:26:00|49.02|46.82|48.95|46.75|49.02|46.82|48.95|46.75|0
1640111170000|2021-12-21 18:26:10|48.99|46.79|49.02|46.82|49.02|46.82|48.99|46.79|0
1640111180000|2021-12-21 18:26:20|49.05|46.85|49.02|46.82|49.05|46.85|49.02|46.82|0
1640111190000|2021-12-21 18:26:30|48.99|46.79|49.02|46.82|49.02|46.82|48.99|46.79|0
1640111200000|2021-12-21 18:26:40|49.05|46.85|49.02|46.82|49.05|46.85|49.02|46.82|0
1640111210000|2021-12-21 18:26:50|49.05|46.85|49.02|46.82|49.05|46.85|49.02|46.82|0
1640111230000|2021-12-21 18:27:10|49.05|46.85|49.02|46.82|49.05|46.85|49.02|46.82|0
1640111240000|2021-12-21 18:27:20|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1640111250000|2021-12-21 18:27:30|48.95|46.75|49.02|46.82|49.02|46.82|48.95|46.75|0
1640111260000|2021-12-21 18:27:40|49.05|46.85|49.02|46.82|49.05|46.85|49.02|46.82|0
1640111270000|2021-12-21 18:27:50|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1640111280000|2021-12-21 18:28:00|49.02|46.82|49.05|46.85|49.05|46.85|49.02|46.82|0
1640111290000|2021-12-21 18:28:10|49.09|46.89|49.22|47.02|49.22|47.02|49.09|46.89|0
1640111300000|2021-12-21 18:28:20|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1640111310000|2021-12-21 18:28:30|49.15|46.95|49.05|46.85|49.15|46.95|49.05|46.85|0
1640111320000|2021-12-21 18:28:40|49.12|46.92|49.15|46.95|49.15|46.95|49.12|46.92|0
1640111340000|2021-12-21 18:29:00|49.12|46.92|49.12|46.92|49.19|46.99|49.12|46.92|0
1640111350000|2021-12-21 18:29:10|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1640111360000|2021-12-21 18:29:20|49.12|46.92|49.05|46.85|49.12|46.92|49.05|46.85|0
1640111370000|2021-12-21 18:29:30|49.09|46.89|49.12|46.92|49.12|46.92|49.09|46.89|0
1640111380000|2021-12-21 18:29:40|49.09|46.89|49.02|46.82|49.09|46.89|49.02|46.82|0
1640111390000|2021-12-21 18:29:50|49.05|46.85|48.98|46.78|49.05|46.85|48.98|46.78|0
1640111400000|2021-12-21 18:30:00|48.95|46.75|48.92|46.72|48.95|46.75|48.92|46.72|0
1640111410000|2021-12-21 18:30:10|48.85|46.65|48.88|46.68|48.88|46.68|48.85|46.65|0
1640111420000|2021-12-21 18:30:20|48.92|46.72|48.88|46.68|48.92|46.72|48.88|46.68|0
1640111430000|2021-12-21 18:30:30|48.81|46.61|48.81|46.61|48.85|46.65|48.81|46.61|0
1640111440000|2021-12-21 18:30:40|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1640111450000|2021-12-21 18:30:50|48.88|46.68|48.78|46.58|48.88|46.68|48.78|46.58|0
1640111460000|2021-12-21 18:31:00|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1640111470000|2021-12-21 18:31:10|48.85|46.65|48.88|46.68|48.88|46.68|48.85|46.65|0
1640111480000|2021-12-21 18:31:20|48.85|46.65|48.85|46.65|48.88|46.68|48.81|46.61|0
1640111490000|2021-12-21 18:31:30|48.83|46.63|48.88|46.68|48.88|46.68|48.83|46.63|0
1640111500000|2021-12-21 18:31:40|48.85|46.65|48.88|46.68|48.88|46.68|48.85|46.65|0
1640111510000|2021-12-21 18:31:50|48.85|46.65|48.88|46.68|48.88|46.68|48.85|46.65|0
1640111520000|2021-12-21 18:32:00|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1640111530000|2021-12-21 18:32:10|48.95|46.75|48.98|46.78|48.98|46.78|48.95|46.75|0
1640111540000|2021-12-21 18:32:20|49.02|46.82|48.98|46.78|49.02|46.82|48.98|46.78|0
1640111550000|2021-12-21 18:32:30|49.02|46.82|48.95|46.75|49.02|46.82|48.95|46.75|0
1640111560000|2021-12-21 18:32:40|48.91|46.71|48.88|46.68|48.95|46.75|48.88|46.68|0
1640111570000|2021-12-21 18:32:50|48.85|46.65|48.88|46.68|48.88|46.68|48.85|46.65|0
1640111580000|2021-12-21 18:33:00|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1640111590000|2021-12-21 18:33:10|48.88|46.68|48.88|46.68|48.88|46.68|48.88|46.68|0
1640111600000|2021-12-21 18:33:20|48.85|46.65|48.88|46.68|48.88|46.68|48.85|46.65|0
1640111610000|2021-12-21 18:33:30|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1640111620000|2021-12-21 18:33:40|48.88|46.68|48.85|46.65|48.88|46.68|48.85|46.65|0
1640111630000|2021-12-21 18:33:50|48.81|46.61|48.78|46.58|48.81|46.61|48.78|46.58|0
1640111640000|2021-12-21 18:34:00|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1640111650000|2021-12-21 18:34:10|48.78|46.58|48.85|46.65|48.85|46.65|48.78|46.58|0
1640111660000|2021-12-21 18:34:20|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1640111670000|2021-12-21 18:34:30|48.85|46.65|48.81|46.61|48.85|46.65|48.81|46.61|0
1640111680000|2021-12-21 18:34:40|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640111690000|2021-12-21 18:34:50|48.74|46.54|48.71|46.51|48.74|46.54|48.71|46.51|0
1640111700000|2021-12-21 18:35:00|48.74|46.54|48.74|46.54|48.78|46.58|48.74|46.54|0
1640111720000|2021-12-21 18:35:20|48.78|46.58|48.74|46.54|48.78|46.58|48.74|46.54|0
1640111730000|2021-12-21 18:35:30|48.71|46.51|48.47|46.27|48.71|46.51|48.47|46.27|0
1640111740000|2021-12-21 18:35:40|48.54|46.34|48.37|46.17|48.54|46.34|48.37|46.17|0
1640111750000|2021-12-21 18:35:50|48.34|46.14|48.46|46.26|48.47|46.27|48.34|46.14|0
1640111760000|2021-12-21 18:36:00|48.44|46.24|48.44|46.24|48.47|46.27|48.44|46.24|0
1640111770000|2021-12-21 18:36:10|48.47|46.27|48.57|46.37|48.57|46.37|48.47|46.27|0
1640111780000|2021-12-21 18:36:20|48.51|46.31|48.41|46.21|48.51|46.31|48.41|46.21|0
1640111790000|2021-12-21 18:36:30|48.44|46.24|48.41|46.21|48.47|46.27|48.41|46.21|0
1640111800000|2021-12-21 18:36:40|48.44|46.24|48.54|46.34|48.54|46.34|48.44|46.24|0
1640111810000|2021-12-21 18:36:50|48.57|46.37|48.57|46.37|48.61|46.41|48.57|46.37|0
1640111820000|2021-12-21 18:37:00|48.54|46.34|48.54|46.34|48.54|46.34|48.51|46.31|0
1640111830000|2021-12-21 18:37:10|48.51|46.31|48.61|46.41|48.61|46.41|48.51|46.31|0
1640111840000|2021-12-21 18:37:20|48.64|46.44|48.71|46.51|48.71|46.51|48.64|46.44|0
1640111850000|2021-12-21 18:37:30|48.68|46.48|48.64|46.44|48.68|46.48|48.64|46.44|0
1640111860000|2021-12-21 18:37:40|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1640111870000|2021-12-21 18:37:50|48.54|46.34|48.51|46.31|48.54|46.34|48.51|46.31|0
1640111880000|2021-12-21 18:38:00|48.47|46.27|48.44|46.24|48.47|46.27|48.44|46.24|0
1640111890000|2021-12-21 18:38:10|48.47|46.27|48.47|46.27|48.47|46.27|48.47|46.27|0
1640111900000|2021-12-21 18:38:20|48.46|46.26|48.51|46.31|48.51|46.31|48.41|46.21|0
1640111910000|2021-12-21 18:38:30|48.54|46.34|48.57|46.37|48.57|46.37|48.54|46.34|0
1640111920000|2021-12-21 18:38:40|48.54|46.34|48.54|46.34|48.57|46.37|48.54|46.34|0
1640111940000|2021-12-21 18:39:00|48.57|46.37|48.51|46.31|48.57|46.37|48.51|46.31|0
1640111950000|2021-12-21 18:39:10|48.47|46.27|48.51|46.31|48.51|46.31|48.47|46.27|0
1640111960000|2021-12-21 18:39:20|48.47|46.27|48.44|46.24|48.51|46.31|48.44|46.24|0
1640111970000|2021-12-21 18:39:30|48.47|46.27|48.51|46.31|48.51|46.31|48.47|46.27|0
1640111980000|2021-12-21 18:39:40|48.47|46.27|48.47|46.27|48.47|46.27|48.44|46.24|0
1640111990000|2021-12-21 18:39:50|48.51|46.31|48.54|46.34|48.54|46.34|48.51|46.31|0
1640112000000|2021-12-21 18:40:00|48.57|46.37|48.57|46.37|48.57|46.37|48.57|46.37|0
1640112010000|2021-12-21 18:40:10|48.61|46.41|48.57|46.37|48.61|46.41|48.57|46.37|0
1640112030000|2021-12-21 18:40:30|48.54|46.34|48.47|46.27|48.54|46.34|48.47|46.27|0
1640112040000|2021-12-21 18:40:40|48.51|46.31|48.47|46.27|48.51|46.31|48.47|46.27|0
1640112050000|2021-12-21 18:40:50|48.44|46.24|48.4|46.2|48.44|46.24|48.4|46.2|0
1640112060000|2021-12-21 18:41:00|48.44|46.24|48.44|46.24|48.44|46.24|48.4|46.2|0
1640112070000|2021-12-21 18:41:10|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1640112080000|2021-12-21 18:41:20|48.37|46.17|48.4|46.2|48.4|46.2|48.37|46.17|0
1640112090000|2021-12-21 18:41:30|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1640112100000|2021-12-21 18:41:40|48.34|46.14|48.37|46.17|48.37|46.17|48.34|46.14|0
1640112110000|2021-12-21 18:41:50|48.4|46.2|48.35|46.15|48.4|46.2|48.35|46.15|0
1640112120000|2021-12-21 18:42:00|48.4|46.2|48.34|46.14|48.4|46.2|48.34|46.14|0
1640112170000|2021-12-21 18:42:50|48.3|46.1|48.3|46.1|48.34|46.14|48.27|46.07|0
1640112180000|2021-12-21 18:43:00|48.34|46.14|48.34|46.14|48.37|46.17|48.34|46.14|0
1640112190000|2021-12-21 18:43:10|48.3|46.1|48.3|46.1|48.34|46.14|48.3|46.1|0
1640112200000|2021-12-21 18:43:20|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1640112210000|2021-12-21 18:43:30|48.3|46.1|48.3|46.1|48.3|46.1|48.27|46.07|0
1640112220000|2021-12-21 18:43:40|48.27|46.07|48.27|46.07|48.27|46.07|48.27|46.07|0
1640112230000|2021-12-21 18:43:50|48.24|46.04|48.22|46.02|48.24|46.04|48.2|46|0
1640112240000|2021-12-21 18:44:00|48.2|46|48.17|45.97|48.24|46.04|48.17|45.97|0
1640112260000|2021-12-21 18:44:20|48.2|46|48.3|46.1|48.34|46.14|48.2|46|0
1640112270000|2021-12-21 18:44:30|48.27|46.07|48.34|46.14|48.34|46.14|48.27|46.07|0
1640112280000|2021-12-21 18:44:40|48.37|46.17|48.3|46.1|48.37|46.17|48.3|46.1|0
1640112290000|2021-12-21 18:44:50|48.27|46.07|48.27|46.07|48.27|46.07|48.23|46.03|0
1640112300000|2021-12-21 18:45:00|48.23|46.03|48.27|46.07|48.27|46.07|48.2|46|0
1640112310000|2021-12-21 18:45:10|48.3|46.1|48.3|46.1|48.3|46.1|48.3|46.1|0
1640112330000|2021-12-21 18:45:30|48.27|46.07|48.29|46.09|48.29|46.09|48.23|46.03|0
1640112340000|2021-12-21 18:45:40|48.3|46.1|48.27|46.07|48.3|46.1|48.27|46.07|0
1640112350000|2021-12-21 18:45:50|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1640112360000|2021-12-21 18:46:00|48.2|46|48.23|46.03|48.23|46.03|48.2|46|0
1640112370000|2021-12-21 18:46:10|48.2|46|48.17|45.97|48.2|46|48.17|45.97|0
1640112380000|2021-12-21 18:46:20|48.13|45.93|48.17|45.97|48.17|45.97|48.13|45.93|0
1640112390000|2021-12-21 18:46:30|48.13|45.93|48.13|45.93|48.13|45.93|48.13|45.93|0
1640112400000|2021-12-21 18:46:40|48.17|45.97|48.17|45.97|48.17|45.97|48.17|45.97|0
1640112410000|2021-12-21 18:46:50|48.2|46|48.17|45.97|48.2|46|48.17|45.97|0
1640112420000|2021-12-21 18:47:00|48.2|46|48.17|45.97|48.2|46|48.17|45.97|0
1640112430000|2021-12-21 18:47:10|48.2|46|48.2|46|48.2|46|48.17|45.97|0
1640112440000|2021-12-21 18:47:20|48.23|46.03|48.17|45.97|48.23|46.03|48.17|45.97|0
1640112450000|2021-12-21 18:47:30|48.18|45.98|48.2|46|48.2|46|48.17|45.97|0
1640112460000|2021-12-21 18:47:40|48.23|46.03|48.17|45.97|48.23|46.03|48.17|45.97|0
1640112470000|2021-12-21 18:47:50|48.13|45.93|48.13|45.93|48.17|45.97|48.13|45.93|0
1640112480000|2021-12-21 18:48:00|48.17|45.97|48.13|45.93|48.17|45.97|48.13|45.93|0
1640112490000|2021-12-21 18:48:10|48.1|45.9|48.13|45.93|48.13|45.93|48.1|45.9|0
1640112500000|2021-12-21 18:48:20|48.1|45.9|48.13|45.93|48.13|45.93|48.1|45.9|0
1640112530000|2021-12-21 18:48:50|48.1|45.9|48.1|45.9|48.1|45.9|48.07|45.87|0
1640112540000|2021-12-21 18:49:00|48.07|45.87|48.1|45.9|48.1|45.9|48.07|45.87|0
1640112550000|2021-12-21 18:49:10|48.07|45.87|48.07|45.87|48.1|45.9|48.07|45.87|0
1640112560000|2021-12-21 18:49:20|48.1|45.9|48.1|45.9|48.1|45.9|48.07|45.87|0
1640112580000|2021-12-21 18:49:40|48.06|45.86|48.03|45.83|48.06|45.86|48.03|45.83|0
1640112590000|2021-12-21 18:49:50|48.06|45.86|48.06|45.86|48.06|45.86|48.06|45.86|0
1640112600000|2021-12-21 18:50:00|48.03|45.83|48.03|45.83|48.03|45.83|48.03|45.83|0
1640112620000|2021-12-21 18:50:20|48.06|45.86|48.06|45.86|48.1|45.9|48.06|45.86|0
1640112630000|2021-12-21 18:50:30|48.13|45.93|48.16|45.96|48.16|45.96|48.13|45.93|0
1640112640000|2021-12-21 18:50:40|48.2|46|48.2|46|48.2|46|48.2|46|0
1640112650000|2021-12-21 18:50:50|48.23|46.03|48.26|46.06|48.3|46.1|48.23|46.03|0
1640112660000|2021-12-21 18:51:00|48.3|46.1|48.36|46.16|48.36|46.16|48.3|46.1|0
1640112670000|2021-12-21 18:51:10|48.33|46.13|48.4|46.2|48.4|46.2|48.33|46.13|0
1640112680000|2021-12-21 18:51:20|48.43|46.23|48.47|46.27|48.47|46.27|48.43|46.23|0
1640112690000|2021-12-21 18:51:30|48.43|46.23|48.43|46.23|48.43|46.23|48.4|46.2|0
1640112700000|2021-12-21 18:51:40|48.42|46.22|48.4|46.2|48.42|46.22|48.4|46.2|0
1640112710000|2021-12-21 18:51:50|48.43|46.23|48.47|46.27|48.47|46.27|48.43|46.23|0
1640112720000|2021-12-21 18:52:00|48.43|46.23|48.36|46.16|48.43|46.23|48.36|46.16|0
1640112730000|2021-12-21 18:52:10|48.4|46.2|48.33|46.13|48.4|46.2|48.33|46.13|0
1640112740000|2021-12-21 18:52:20|48.3|46.1|48.3|46.1|48.3|46.1|48.26|46.06|0
1640112750000|2021-12-21 18:52:30|48.33|46.13|48.3|46.1|48.33|46.13|48.3|46.1|0
1640112760000|2021-12-21 18:52:40|48.26|46.06|48.26|46.06|48.26|46.06|48.23|46.03|0
1640112770000|2021-12-21 18:52:50|48.23|46.03|48.26|46.06|48.26|46.06|48.23|46.03|0
1640112780000|2021-12-21 18:53:00|48.23|46.03|48.25|46.05|48.26|46.06|48.23|46.03|0
1640112790000|2021-12-21 18:53:10|48.26|46.06|48.3|46.1|48.3|46.1|48.26|46.06|0
1640112800000|2021-12-21 18:53:20|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1640112810000|2021-12-21 18:53:30|48.36|46.16|48.36|46.16|48.4|46.2|48.36|46.16|0
1640112820000|2021-12-21 18:53:40|48.33|46.13|48.4|46.2|48.4|46.2|48.33|46.13|0
1640112830000|2021-12-21 18:53:50|48.36|46.16|48.36|46.16|48.36|46.16|48.33|46.13|0
1640112840000|2021-12-21 18:54:00|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1640112850000|2021-12-21 18:54:10|48.4|46.2|48.4|46.2|48.4|46.2|48.4|46.2|0
1640112860000|2021-12-21 18:54:20|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1640112870000|2021-12-21 18:54:30|48.4|46.2|48.43|46.23|48.43|46.23|48.4|46.2|0
1640112880000|2021-12-21 18:54:40|48.46|46.26|48.46|46.26|48.5|46.3|48.46|46.26|0
1640112890000|2021-12-21 18:54:50|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1640112900000|2021-12-21 18:55:00|48.36|46.16|48.43|46.23|48.43|46.23|48.36|46.16|0
1640112910000|2021-12-21 18:55:10|48.46|46.26|48.4|46.2|48.46|46.26|48.4|46.2|0
1640112920000|2021-12-21 18:55:20|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1640112930000|2021-12-21 18:55:30|48.46|46.26|48.46|46.26|48.5|46.3|48.46|46.26|0
1640112940000|2021-12-21 18:55:40|48.43|46.23|48.43|46.23|48.43|46.23|48.43|46.23|0
1640112950000|2021-12-21 18:55:50|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1640112960000|2021-12-21 18:56:00|48.43|46.23|48.46|46.26|48.5|46.3|48.43|46.23|0
1640112970000|2021-12-21 18:56:10|48.48|46.28|48.46|46.26|48.48|46.28|48.46|46.26|0
1640112980000|2021-12-21 18:56:20|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1640112990000|2021-12-21 18:56:30|48.46|46.26|48.53|46.33|48.53|46.33|48.46|46.26|0
1640113000000|2021-12-21 18:56:40|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1640113010000|2021-12-21 18:56:50|48.46|46.26|48.43|46.23|48.46|46.26|48.43|46.23|0
1640113020000|2021-12-21 18:57:00|48.5|46.3|48.53|46.33|48.53|46.33|48.5|46.3|0
1640113030000|2021-12-21 18:57:10|48.5|46.3|48.5|46.3|48.53|46.33|48.5|46.3|0
1640113040000|2021-12-21 18:57:20|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1640113050000|2021-12-21 18:57:30|48.43|46.23|48.43|46.23|48.46|46.26|48.43|46.23|0
1640113060000|2021-12-21 18:57:40|48.46|46.26|48.43|46.23|48.46|46.26|48.43|46.23|0
1640113070000|2021-12-21 18:57:50|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1640113080000|2021-12-21 18:58:00|48.43|46.23|48.43|46.23|48.46|46.26|48.39|46.19|0
1640113090000|2021-12-21 18:58:10|48.46|46.26|48.39|46.19|48.46|46.26|48.39|46.19|0
1640113110000|2021-12-21 18:58:30|48.36|46.16|48.36|46.16|48.36|46.16|48.36|46.16|0
1640113130000|2021-12-21 18:58:50|48.39|46.19|48.39|46.19|48.43|46.23|48.39|46.19|0
1640113140000|2021-12-21 18:59:00|48.41|46.21|48.43|46.23|48.43|46.23|48.39|46.19|0
1640113160000|2021-12-21 18:59:20|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1640113170000|2021-12-21 18:59:30|48.43|46.23|48.39|46.19|48.43|46.23|48.39|46.19|0
1640113180000|2021-12-21 18:59:40|48.43|46.23|48.41|46.21|48.43|46.23|48.41|46.21|0
1640113190000|2021-12-21 18:59:50|48.39|46.19|48.49|46.29|48.53|46.33|48.39|46.19|0
1640113200000|2021-12-21 19:00:00|48.46|46.26|48.41|46.21|48.46|46.26|48.39|46.19|0
1640113210000|2021-12-21 19:00:10|48.43|46.23|48.49|46.29|48.49|46.29|48.43|46.23|0
1640113220000|2021-12-21 19:00:20|48.53|46.33|48.59|46.39|48.59|46.39|48.53|46.33|0
1640113230000|2021-12-21 19:00:30|48.63|46.43|48.63|46.43|48.63|46.43|48.59|46.39|0
1640113240000|2021-12-21 19:00:40|48.59|46.39|48.63|46.43|48.63|46.43|48.59|46.39|0
1640113250000|2021-12-21 19:00:50|48.59|46.39|48.63|46.43|48.63|46.43|48.59|46.39|0
1640113260000|2021-12-21 19:01:00|48.59|46.39|48.56|46.36|48.59|46.39|48.56|46.36|0
1640113270000|2021-12-21 19:01:10|48.53|46.33|48.53|46.33|48.53|46.33|48.49|46.29|0
1640113280000|2021-12-21 19:01:20|48.56|46.36|48.53|46.33|48.56|46.36|48.53|46.33|0
1640113300000|2021-12-21 19:01:40|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1640113310000|2021-12-21 19:01:50|48.49|46.29|48.43|46.23|48.49|46.29|48.43|46.23|0
1640113320000|2021-12-21 19:02:00|48.49|46.29|48.46|46.26|48.49|46.29|48.46|46.26|0
1640113340000|2021-12-21 19:02:20|48.43|46.23|48.36|46.16|48.43|46.23|48.36|46.16|0
1640113350000|2021-12-21 19:02:30|48.32|46.12|48.29|46.09|48.32|46.12|48.29|46.09|0
1640113360000|2021-12-21 19:02:40|48.26|46.06|48.26|46.06|48.26|46.06|48.26|46.06|0
1640113370000|2021-12-21 19:02:50|48.29|46.09|48.32|46.12|48.32|46.12|48.29|46.09|0
1640113380000|2021-12-21 19:03:00|48.29|46.09|48.19|45.99|48.29|46.09|48.19|45.99|0
1640113390000|2021-12-21 19:03:10|48.16|45.96|48.16|45.96|48.16|45.96|48.12|45.92|0
1640113400000|2021-12-21 19:03:20|48.12|45.92|48.09|45.89|48.12|45.92|48.09|45.89|0
1640113410000|2021-12-21 19:03:30|48.12|45.92|48.09|45.89|48.12|45.92|48.09|45.89|0
1640113420000|2021-12-21 19:03:40|48.02|45.82|48.06|45.86|48.09|45.89|48.02|45.82|0
1640113430000|2021-12-21 19:03:50|48.02|45.82|47.99|45.79|48.02|45.82|47.99|45.79|0
1640113440000|2021-12-21 19:04:00|48.02|45.82|48.02|45.82|48.02|45.82|48.02|45.82|0
1640113450000|2021-12-21 19:04:10|47.99|45.79|48.04|45.84|48.04|45.84|47.99|45.79|0
1640113460000|2021-12-21 19:04:20|48.02|45.82|48.06|45.86|48.06|45.86|48.02|45.82|0
1640113470000|2021-12-21 19:04:30|48.09|45.89|48.06|45.86|48.12|45.92|48.06|45.86|0
1640113480000|2021-12-21 19:04:40|48.02|45.82|48.09|45.89|48.09|45.89|48.02|45.82|0
1640113490000|2021-12-21 19:04:50|48.06|45.86|48.09|45.89|48.12|45.92|48.06|45.86|0
1640113500000|2021-12-21 19:05:00|48.19|45.99|48.16|45.96|48.19|45.99|48.16|45.96|0
1640113510000|2021-12-21 19:05:10|48.12|45.92|48.16|45.96|48.19|45.99|48.12|45.92|0
1640113520000|2021-12-21 19:05:20|48.12|45.92|48.09|45.89|48.12|45.92|48.09|45.89|0
1640113530000|2021-12-21 19:05:30|48.07|45.87|48.06|45.86|48.09|45.89|48.06|45.86|0
1640113540000|2021-12-21 19:05:40|48.02|45.82|48.06|45.86|48.06|45.86|48.02|45.82|0
1640113550000|2021-12-21 19:05:50|48.09|45.89|48.11|45.91|48.12|45.92|48.09|45.89|0
1640113560000|2021-12-21 19:06:00|48.12|45.92|48.16|45.96|48.16|45.96|48.09|45.89|0
1640113570000|2021-12-21 19:06:10|48.19|45.99|48.19|45.99|48.19|45.99|48.19|45.99|0
1640113580000|2021-12-21 19:06:20|48.16|45.96|48.19|45.99|48.19|45.99|48.16|45.96|0
1640113590000|2021-12-21 19:06:30|48.22|46.02|48.22|46.02|48.22|46.02|48.22|46.02|0
1640113600000|2021-12-21 19:06:40|48.19|45.99|48.16|45.96|48.19|45.99|48.12|45.92|0
1640113610000|2021-12-21 19:06:50|48.19|45.99|48.22|46.02|48.22|46.02|48.19|45.99|0
1640113620000|2021-12-21 19:07:00|48.26|46.06|48.21|46.01|48.26|46.06|48.21|46.01|0
1640113630000|2021-12-21 19:07:10|48.19|45.99|48.26|46.06|48.26|46.06|48.19|45.99|0
1640113640000|2021-12-21 19:07:20|48.29|46.09|48.29|46.09|48.29|46.09|48.26|46.06|0
1640113650000|2021-12-21 19:07:30|48.32|46.12|48.29|46.09|48.32|46.12|48.29|46.09|0
1640113660000|2021-12-21 19:07:40|48.36|46.16|48.36|46.16|48.36|46.16|48.34|46.14|0
1640113670000|2021-12-21 19:07:50|48.32|46.12|48.36|46.16|48.36|46.16|48.32|46.12|0
1640113680000|2021-12-21 19:08:00|48.39|46.19|48.29|46.09|48.39|46.19|48.29|46.09|0
1640113690000|2021-12-21 19:08:10|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1640113700000|2021-12-21 19:08:20|48.27|46.07|48.29|46.09|48.29|46.09|48.25|46.05|0
1640113710000|2021-12-21 19:08:30|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1640113720000|2021-12-21 19:08:40|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1640113730000|2021-12-21 19:08:50|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1640113740000|2021-12-21 19:09:00|48.35|46.15|48.32|46.12|48.35|46.15|48.32|46.12|0
1640113750000|2021-12-21 19:09:10|48.29|46.09|48.32|46.12|48.32|46.12|48.29|46.09|0
1640113760000|2021-12-21 19:09:20|48.29|46.09|48.32|46.12|48.32|46.12|48.29|46.09|0
1640113770000|2021-12-21 19:09:30|48.29|46.09|48.29|46.09|48.32|46.12|48.25|46.05|0
1640113780000|2021-12-21 19:09:40|48.32|46.12|48.25|46.05|48.32|46.12|48.25|46.05|0
1640113790000|2021-12-21 19:09:50|48.29|46.09|48.25|46.05|48.29|46.09|48.25|46.05|0
1640113800000|2021-12-21 19:10:00|48.22|46.02|48.19|45.99|48.22|46.02|48.19|45.99|0
1640113810000|2021-12-21 19:10:10|48.15|45.95|48.15|45.95|48.15|45.95|48.15|45.95|0
1640113820000|2021-12-21 19:10:20|48.12|45.92|48.15|45.95|48.17|45.97|48.12|45.92|0
1640113830000|2021-12-21 19:10:30|48.19|45.99|48.15|45.95|48.19|45.99|48.15|45.95|0
1640113840000|2021-12-21 19:10:40|48.19|45.99|48.19|45.99|48.22|46.02|48.19|45.99|0
1640113850000|2021-12-21 19:10:50|48.22|46.02|48.22|46.02|48.22|46.02|48.22|46.02|0
1640113860000|2021-12-21 19:11:00|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1640113870000|2021-12-21 19:11:10|48.19|45.99|48.19|45.99|48.19|45.99|48.17|45.97|0
1640113880000|2021-12-21 19:11:20|48.22|46.02|48.22|46.02|48.25|46.05|48.22|46.02|0
1640113890000|2021-12-21 19:11:30|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1640113900000|2021-12-21 19:11:40|48.29|46.09|48.29|46.09|48.3|46.1|48.29|46.09|0
1640113920000|2021-12-21 19:12:00|48.32|46.12|48.35|46.15|48.35|46.15|48.32|46.12|0
1640113930000|2021-12-21 19:12:10|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1640113940000|2021-12-21 19:12:20|48.35|46.15|48.29|46.09|48.35|46.15|48.29|46.09|0
1640113950000|2021-12-21 19:12:30|48.25|46.05|48.25|46.05|48.29|46.09|48.25|46.05|0
1640113960000|2021-12-21 19:12:40|48.29|46.09|48.29|46.09|48.29|46.09|48.29|46.09|0
1640113970000|2021-12-21 19:12:50|48.25|46.05|48.25|46.05|48.25|46.05|48.25|46.05|0
1640113980000|2021-12-21 19:13:00|48.22|46.02|48.24|46.04|48.25|46.05|48.22|46.02|0
1640113990000|2021-12-21 19:13:10|48.25|46.05|48.22|46.02|48.25|46.05|48.19|45.99|0
1640114000000|2021-12-21 19:13:20|48.25|46.05|48.2|46|48.25|46.05|48.2|46|0
1640114010000|2021-12-21 19:13:30|48.18|45.98|48.18|45.98|48.2|46|48.18|45.98|0
1640114030000|2021-12-21 19:13:50|48.15|45.95|48.15|45.95|48.18|45.98|48.15|45.95|0
1640114040000|2021-12-21 19:14:00|48.18|45.98|48.22|46.02|48.22|46.02|48.18|45.98|0
1640114050000|2021-12-21 19:14:10|48.25|46.05|48.28|46.08|48.28|46.08|48.25|46.05|0
1640114060000|2021-12-21 19:14:20|48.25|46.05|48.28|46.08|48.32|46.12|48.25|46.05|0
1640114070000|2021-12-21 19:14:30|48.32|46.12|48.32|46.12|48.35|46.15|48.32|46.12|0
1640114080000|2021-12-21 19:14:40|48.34|46.14|48.32|46.12|48.35|46.15|48.32|46.12|0
1640114090000|2021-12-21 19:14:50|48.28|46.08|48.32|46.12|48.32|46.12|48.28|46.08|0
1640114100000|2021-12-21 19:15:00|48.28|46.08|48.28|46.08|48.28|46.08|48.28|46.08|0
1640114110000|2021-12-21 19:15:10|48.32|46.12|48.32|46.12|48.35|46.15|48.32|46.12|0
1640114120000|2021-12-21 19:15:20|48.28|46.08|48.32|46.12|48.32|46.12|48.28|46.08|0
1640114130000|2021-12-21 19:15:30|48.35|46.15|48.32|46.12|48.35|46.15|48.32|46.12|0
1640114140000|2021-12-21 19:15:40|48.35|46.15|48.32|46.12|48.35|46.15|48.32|46.12|0
1640114150000|2021-12-21 19:15:50|48.35|46.15|48.38|46.18|48.38|46.18|48.35|46.15|0
1640114160000|2021-12-21 19:16:00|48.35|46.15|48.32|46.12|48.35|46.15|48.28|46.08|0
1640114170000|2021-12-21 19:16:10|48.35|46.15|48.35|46.15|48.38|46.18|48.35|46.15|0
1640114180000|2021-12-21 19:16:20|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1640114190000|2021-12-21 19:16:30|48.35|46.15|48.38|46.18|48.38|46.18|48.35|46.15|0
1640114220000|2021-12-21 19:17:00|48.42|46.22|48.38|46.18|48.45|46.25|48.38|46.18|0
1640114230000|2021-12-21 19:17:10|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1640114240000|2021-12-21 19:17:20|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1640114250000|2021-12-21 19:17:30|48.42|46.22|48.48|46.28|48.48|46.28|48.42|46.22|0
1640114260000|2021-12-21 19:17:40|48.52|46.32|48.48|46.28|48.52|46.32|48.48|46.28|0
1640114270000|2021-12-21 19:17:50|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1640114280000|2021-12-21 19:18:00|48.48|46.28|48.52|46.32|48.52|46.32|48.48|46.28|0
1640114290000|2021-12-21 19:18:10|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1640114300000|2021-12-21 19:18:20|48.52|46.32|48.48|46.28|48.52|46.32|48.48|46.28|0
1640114310000|2021-12-21 19:18:30|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1640114330000|2021-12-21 19:18:50|48.48|46.28|48.38|46.18|48.48|46.28|48.38|46.18|0
1640114340000|2021-12-21 19:19:00|48.42|46.22|48.38|46.18|48.45|46.25|48.38|46.18|0
1640114350000|2021-12-21 19:19:10|48.42|46.22|48.38|46.18|48.42|46.22|48.38|46.18|0
1640114360000|2021-12-21 19:19:20|48.35|46.15|48.32|46.12|48.35|46.15|48.32|46.12|0
1640114370000|2021-12-21 19:19:30|48.35|46.15|48.38|46.18|48.42|46.22|48.35|46.15|0
1640114400000|2021-12-21 19:20:00|48.35|46.15|48.38|46.18|48.38|46.18|48.35|46.15|0
1640114410000|2021-12-21 19:20:10|48.35|46.15|48.45|46.25|48.45|46.25|48.35|46.15|0
1640114420000|2021-12-21 19:20:20|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1640114430000|2021-12-21 19:20:30|48.48|46.28|48.45|46.25|48.48|46.28|48.45|46.25|0
1640114440000|2021-12-21 19:20:40|48.42|46.22|48.55|46.35|48.55|46.35|48.42|46.22|0
1640114450000|2021-12-21 19:20:50|48.58|46.38|48.58|46.38|48.58|46.38|48.58|46.38|0
1640114460000|2021-12-21 19:21:00|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1640114470000|2021-12-21 19:21:10|48.58|46.38|48.58|46.38|48.58|46.38|48.55|46.35|0
1640114480000|2021-12-21 19:21:20|48.62|46.42|48.55|46.35|48.62|46.42|48.55|46.35|0
1640114490000|2021-12-21 19:21:30|48.52|46.32|48.45|46.25|48.52|46.32|48.45|46.25|0
1640114500000|2021-12-21 19:21:40|48.48|46.28|48.52|46.32|48.52|46.32|48.48|46.28|0
1640114510000|2021-12-21 19:21:50|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1640114520000|2021-12-21 19:22:00|48.52|46.32|48.45|46.25|48.52|46.32|48.45|46.25|0
1640114530000|2021-12-21 19:22:10|48.48|46.28|48.52|46.32|48.52|46.32|48.48|46.28|0
1640114540000|2021-12-21 19:22:20|48.48|46.28|48.53|46.33|48.53|46.33|48.48|46.28|0
1640114550000|2021-12-21 19:22:30|48.52|46.32|48.55|46.35|48.55|46.35|48.51|46.31|0
1640114560000|2021-12-21 19:22:40|48.58|46.38|48.62|46.42|48.62|46.42|48.55|46.35|0
1640114570000|2021-12-21 19:22:50|48.58|46.38|48.58|46.38|48.62|46.42|48.58|46.38|0
1640114580000|2021-12-21 19:23:00|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1640114590000|2021-12-21 19:23:10|49.83|47.63|49.96|47.76|50|47.8|49.83|47.63|0
1640114600000|2021-12-21 19:23:20|50|47.8|50.03|47.83|50.03|47.83|50|47.8|0
1640114610000|2021-12-21 19:23:30|50.06|47.86|50|47.8|50.06|47.86|50|47.8|0
1640114620000|2021-12-21 19:23:40|49.93|47.73|49.96|47.76|49.96|47.76|49.89|47.69|0
1640114630000|2021-12-21 19:23:50|49.93|47.73|49.93|47.73|49.96|47.76|49.93|47.73|0
1640114640000|2021-12-21 19:24:00|49.96|47.76|49.96|47.76|49.96|47.76|49.93|47.73|0
1640114650000|2021-12-21 19:24:10|49.93|47.73|49.96|47.76|49.96|47.76|49.93|47.73|0
1640114660000|2021-12-21 19:24:20|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1640114670000|2021-12-21 19:24:30|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1640114680000|2021-12-21 19:24:40|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1640114690000|2021-12-21 19:24:50|50|47.8|50|47.8|50.03|47.83|50|47.8|0
1640114700000|2021-12-21 19:25:00|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1640114710000|2021-12-21 19:25:10|49.96|47.76|49.89|47.69|49.96|47.76|49.89|47.69|0
1640114720000|2021-12-21 19:25:20|49.96|47.76|49.96|47.76|49.99|47.79|49.96|47.76|0
1640114730000|2021-12-21 19:25:30|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1640114740000|2021-12-21 19:25:40|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1640114750000|2021-12-21 19:25:50|49.89|47.69|49.82|47.62|49.89|47.69|49.82|47.62|0
1640114770000|2021-12-21 19:26:10|49.86|47.66|49.89|47.69|49.89|47.69|49.86|47.66|0
1640114780000|2021-12-21 19:26:20|49.86|47.66|49.86|47.66|49.86|47.66|49.82|47.62|0
1640114790000|2021-12-21 19:26:30|49.82|47.62|49.86|47.66|49.86|47.66|49.82|47.62|0
1640114800000|2021-12-21 19:26:40|49.82|47.62|49.82|47.62|49.86|47.66|49.82|47.62|0
1640114810000|2021-12-21 19:26:50|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1640114820000|2021-12-21 19:27:00|49.89|47.69|49.79|47.59|49.89|47.69|49.79|47.59|0
1640114830000|2021-12-21 19:27:10|49.72|47.52|49.72|47.52|49.75|47.55|49.72|47.52|0
1640114840000|2021-12-21 19:27:20|49.75|47.55|49.69|47.49|49.75|47.55|49.69|47.49|0
1640114850000|2021-12-21 19:27:30|49.72|47.52|49.69|47.49|49.72|47.52|49.69|47.49|0
1640114860000|2021-12-21 19:27:40|49.65|47.45|49.58|47.38|49.65|47.45|49.58|47.38|0
1640114870000|2021-12-21 19:27:50|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1640114880000|2021-12-21 19:28:00|49.69|47.49|49.69|47.49|49.72|47.52|49.69|47.49|0
1640114890000|2021-12-21 19:28:10|49.65|47.45|49.62|47.42|49.69|47.49|49.62|47.42|0
1640114900000|2021-12-21 19:28:20|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1640114910000|2021-12-21 19:28:30|49.55|47.35|49.58|47.38|49.62|47.42|49.55|47.35|0
1640114920000|2021-12-21 19:28:40|49.62|47.42|49.58|47.38|49.62|47.42|49.58|47.38|0
1640114930000|2021-12-21 19:28:50|49.55|47.35|49.55|47.35|49.58|47.38|49.55|47.35|0
1640114940000|2021-12-21 19:29:00|49.58|47.38|49.58|47.38|49.58|47.38|49.58|47.38|0
1640114950000|2021-12-21 19:29:10|49.55|47.35|49.58|47.38|49.58|47.38|49.55|47.35|0
1640114960000|2021-12-21 19:29:20|49.55|47.35|49.58|47.38|49.58|47.38|49.52|47.32|0
1640114970000|2021-12-21 19:29:30|49.55|47.35|49.53|47.33|49.55|47.35|49.53|47.33|0
1640114980000|2021-12-21 19:29:40|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1640114990000|2021-12-21 19:29:50|49.58|47.38|49.55|47.35|49.58|47.38|49.55|47.35|0
1640115000000|2021-12-21 19:30:00|49.52|47.32|49.41|47.21|49.52|47.32|49.41|47.21|0
1640115010000|2021-12-21 19:30:10|49.38|47.18|49.31|47.11|49.38|47.18|49.31|47.11|0
1640115020000|2021-12-21 19:30:20|49.28|47.08|49.45|47.25|49.45|47.25|49.28|47.08|0
1640115030000|2021-12-21 19:30:30|49.48|47.28|49.41|47.21|49.58|47.38|49.41|47.21|0
1640115040000|2021-12-21 19:30:40|49.38|47.18|49.38|47.18|49.38|47.18|49.35|47.15|0
1640115050000|2021-12-21 19:30:50|49.35|47.15|49.31|47.11|49.38|47.18|49.31|47.11|0
1640115060000|2021-12-21 19:31:00|49.35|47.15|49.35|47.15|49.35|47.15|49.31|47.11|0
1640115070000|2021-12-21 19:31:10|49.34|47.14|49.38|47.18|49.38|47.18|49.31|47.11|0
1640115080000|2021-12-21 19:31:20|49.31|47.11|49.34|47.14|49.34|47.14|49.31|47.11|0
1640115090000|2021-12-21 19:31:30|49.24|47.04|49.28|47.08|49.31|47.11|49.24|47.04|0
1640115100000|2021-12-21 19:31:40|49.31|47.11|49.38|47.18|49.38|47.18|49.31|47.11|0
1640115110000|2021-12-21 19:31:50|49.41|47.21|49.41|47.21|49.41|47.21|49.38|47.18|0
1640115120000|2021-12-21 19:32:00|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1640115130000|2021-12-21 19:32:10|49.48|47.28|49.45|47.25|49.48|47.28|49.41|47.21|0
1640115140000|2021-12-21 19:32:20|49.41|47.21|49.45|47.25|49.45|47.25|49.41|47.21|0
1640115150000|2021-12-21 19:32:30|49.48|47.28|49.41|47.21|49.48|47.28|49.41|47.21|0
1640115160000|2021-12-21 19:32:40|49.45|47.25|49.41|47.21|49.45|47.25|49.41|47.21|0
1640115170000|2021-12-21 19:32:50|49.38|47.18|49.45|47.25|49.45|47.25|49.38|47.18|0
1640115180000|2021-12-21 19:33:00|49.41|47.21|49.41|47.21|49.41|47.21|49.38|47.18|0
1640115190000|2021-12-21 19:33:10|49.38|47.18|49.48|47.28|49.48|47.28|49.38|47.18|0
1640115200000|2021-12-21 19:33:20|49.51|47.31|49.48|47.28|49.51|47.31|49.48|47.28|0
1640115210000|2021-12-21 19:33:30|49.45|47.25|49.48|47.28|49.48|47.28|49.45|47.25|0
1640115220000|2021-12-21 19:33:40|49.51|47.31|49.48|47.28|49.51|47.31|49.48|47.28|0
1640115230000|2021-12-21 19:33:50|49.51|47.31|49.48|47.28|49.51|47.31|49.48|47.28|0
1640115240000|2021-12-21 19:34:00|49.44|47.24|49.44|47.24|49.48|47.28|49.44|47.24|0
1640115250000|2021-12-21 19:34:10|49.41|47.21|49.43|47.23|49.43|47.23|49.41|47.21|0
1640115260000|2021-12-21 19:34:20|49.44|47.24|49.41|47.21|49.48|47.28|49.41|47.21|0
1640115270000|2021-12-21 19:34:30|49.44|47.24|49.41|47.21|49.44|47.24|49.41|47.21|0
1640115280000|2021-12-21 19:34:40|49.44|47.24|49.44|47.24|49.48|47.28|49.44|47.24|0
1640115290000|2021-12-21 19:34:50|49.48|47.28|49.44|47.24|49.48|47.28|49.44|47.24|0
1640115300000|2021-12-21 19:35:00|49.41|47.21|49.46|47.26|49.46|47.26|49.41|47.21|0
1640115310000|2021-12-21 19:35:10|49.44|47.24|49.41|47.21|49.44|47.24|49.41|47.21|0
1640115320000|2021-12-21 19:35:20|49.44|47.24|49.41|47.21|49.44|47.24|49.41|47.21|0
1640115330000|2021-12-21 19:35:30|49.44|47.24|49.44|47.24|49.44|47.24|49.41|47.21|0
1640115340000|2021-12-21 19:35:40|49.41|47.21|49.38|47.18|49.41|47.21|49.38|47.18|0
1640115350000|2021-12-21 19:35:50|49.44|47.24|49.51|47.31|49.51|47.31|49.44|47.24|0
1640115360000|2021-12-21 19:36:00|49.48|47.28|49.65|47.45|49.65|47.45|49.48|47.28|0
1640115370000|2021-12-21 19:36:10|49.61|47.41|49.65|47.45|49.65|47.45|49.61|47.41|0
1640115380000|2021-12-21 19:36:20|49.72|47.52|49.72|47.52|49.72|47.52|49.72|47.52|0
1640115390000|2021-12-21 19:36:30|49.68|47.48|49.72|47.52|49.72|47.52|49.68|47.48|0
1640115400000|2021-12-21 19:36:40|49.75|47.55|49.75|47.55|49.75|47.55|49.72|47.52|0
1640115410000|2021-12-21 19:36:50|49.72|47.52|49.75|47.55|49.78|47.58|49.72|47.52|0
1640115420000|2021-12-21 19:37:00|49.72|47.52|49.78|47.58|49.78|47.58|49.72|47.52|0
1640115430000|2021-12-21 19:37:10|49.75|47.55|49.75|47.55|49.75|47.55|49.71|47.51|0
1640115440000|2021-12-21 19:37:20|49.78|47.58|49.71|47.51|49.78|47.58|49.71|47.51|0
1640115450000|2021-12-21 19:37:30|49.78|47.58|49.75|47.55|49.78|47.58|49.75|47.55|0
1640115460000|2021-12-21 19:37:40|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1640115470000|2021-12-21 19:37:50|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1640115480000|2021-12-21 19:38:00|49.78|47.58|49.82|47.62|49.82|47.62|49.78|47.58|0
1640115490000|2021-12-21 19:38:10|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1640115500000|2021-12-21 19:38:20|49.82|47.62|49.82|47.62|49.82|47.62|49.82|47.62|0
1640115510000|2021-12-21 19:38:30|49.78|47.58|49.78|47.58|49.82|47.62|49.78|47.58|0
1640115520000|2021-12-21 19:38:40|49.82|47.62|49.82|47.62|49.85|47.65|49.82|47.62|0
1640115530000|2021-12-21 19:38:50|49.85|47.65|49.85|47.65|49.85|47.65|49.85|47.65|0
1640115540000|2021-12-21 19:39:00|49.92|47.72|49.88|47.68|49.92|47.72|49.88|47.68|0
1640115550000|2021-12-21 19:39:10|49.92|47.72|49.95|47.75|49.95|47.75|49.88|47.68|0
1640115560000|2021-12-21 19:39:20|49.97|47.77|49.95|47.75|49.99|47.79|49.95|47.75|0
1640115570000|2021-12-21 19:39:30|49.92|47.72|49.88|47.68|49.92|47.72|49.88|47.68|0
1640115580000|2021-12-21 19:39:40|49.9|47.7|49.99|47.79|49.99|47.79|49.9|47.7|0
1640115590000|2021-12-21 19:39:50|50.02|47.82|50.24|48.04|50.24|48.04|50.02|47.82|0
1640115600000|2021-12-21 19:40:00|50.12|47.92|50.09|47.89|50.16|47.96|50.09|47.89|0
1640115610000|2021-12-21 19:40:10|49.99|47.79|50.02|47.82|50.02|47.82|49.99|47.79|0
1640115620000|2021-12-21 19:40:20|49.99|47.79|49.95|47.75|49.99|47.79|49.95|47.75|0
1640115630000|2021-12-21 19:40:30|49.99|47.79|50.02|47.82|50.05|47.85|49.99|47.79|0
1640115640000|2021-12-21 19:40:40|49.99|47.79|49.99|47.79|49.99|47.79|49.99|47.79|0
1640115650000|2021-12-21 19:40:50|50.02|47.82|49.95|47.75|50.02|47.82|49.95|47.75|0
1640115660000|2021-12-21 19:41:00|49.92|47.72|49.92|47.72|49.95|47.75|49.88|47.68|0
1640115670000|2021-12-21 19:41:10|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1640115680000|2021-12-21 19:41:20|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1640115690000|2021-12-21 19:41:30|49.81|47.61|49.75|47.55|49.81|47.61|49.75|47.55|0
1640115700000|2021-12-21 19:41:40|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1640115710000|2021-12-21 19:41:50|49.81|47.61|49.85|47.65|49.85|47.65|49.81|47.61|0
1640115720000|2021-12-21 19:42:00|49.88|47.68|49.85|47.65|49.88|47.68|49.81|47.61|0
1640115730000|2021-12-21 19:42:10|49.88|47.68|49.88|47.68|49.92|47.72|49.85|47.65|0
1640115740000|2021-12-21 19:42:20|49.87|47.67|49.85|47.65|49.87|47.67|49.85|47.65|0
1640115750000|2021-12-21 19:42:30|49.88|47.68|49.88|47.68|49.92|47.72|49.88|47.68|0
1640115760000|2021-12-21 19:42:40|49.92|47.72|49.92|47.72|49.92|47.72|49.88|47.68|0
1640115770000|2021-12-21 19:42:50|49.88|47.68|49.88|47.68|49.88|47.68|49.85|47.65|0
1640115780000|2021-12-21 19:43:00|49.95|47.75|49.95|47.75|49.95|47.75|49.92|47.72|0
1640115790000|2021-12-21 19:43:10|49.98|47.78|50.05|47.85|50.05|47.85|49.98|47.78|0
1640115800000|2021-12-21 19:43:20|50.09|47.89|50.09|47.89|50.09|47.89|50.02|47.82|0
1640115810000|2021-12-21 19:43:30|50.12|47.92|50.16|47.96|50.16|47.96|50.12|47.92|0
1640115820000|2021-12-21 19:43:40|50.19|47.99|50.22|48.02|50.22|48.02|50.19|47.99|0
1640115830000|2021-12-21 19:43:50|50.19|47.99|50.22|48.02|50.22|48.02|50.19|47.99|0
1640115840000|2021-12-21 19:44:00|50.16|47.96|50.12|47.92|50.16|47.96|50.12|47.92|0
1640115850000|2021-12-21 19:44:10|50.09|47.89|50.09|47.89|50.09|47.89|50.05|47.85|0
1640115860000|2021-12-21 19:44:20|50.07|47.87|50.09|47.89|50.09|47.89|50.05|47.85|0
1640115870000|2021-12-21 19:44:30|50.12|47.92|50.12|47.92|50.12|47.92|50.09|47.89|0
1640115880000|2021-12-21 19:44:40|50.16|47.96|50.12|47.92|50.16|47.96|50.12|47.92|0
1640115890000|2021-12-21 19:44:50|50.15|47.95|50.12|47.92|50.15|47.95|50.12|47.92|0
1640115900000|2021-12-21 19:45:00|50.15|47.95|50.15|47.95|50.15|47.95|50.12|47.92|0
1640115910000|2021-12-21 19:45:10|50.12|47.92|50.05|47.85|50.12|47.92|50.02|47.82|0
1640115920000|2021-12-21 19:45:20|50.02|47.82|50.02|47.82|50.02|47.82|50.02|47.82|0
1640115930000|2021-12-21 19:45:30|49.98|47.78|50.02|47.82|50.02|47.82|49.98|47.78|0
1640115940000|2021-12-21 19:45:40|50.05|47.85|50.05|47.85|50.12|47.92|50.05|47.85|0
1640115950000|2021-12-21 19:45:50|50.02|47.82|50.05|47.85|50.05|47.85|49.98|47.78|0
1640115960000|2021-12-21 19:46:00|49.95|47.75|49.91|47.71|49.95|47.75|49.91|47.71|0
1640115970000|2021-12-21 19:46:10|49.88|47.68|49.85|47.65|49.88|47.68|49.85|47.65|0
1640115980000|2021-12-21 19:46:20|49.88|47.68|49.85|47.65|49.88|47.68|49.85|47.65|0
1640115990000|2021-12-21 19:46:30|49.78|47.58|49.78|47.58|49.78|47.58|49.78|47.58|0
1640116000000|2021-12-21 19:46:40|49.81|47.61|49.74|47.54|49.81|47.61|49.74|47.54|0
1640116010000|2021-12-21 19:46:50|49.71|47.51|49.68|47.48|49.71|47.51|49.68|47.48|0
1640116020000|2021-12-21 19:47:00|49.64|47.44|49.68|47.48|49.68|47.48|49.64|47.44|0
1640116030000|2021-12-21 19:47:10|49.74|47.54|49.68|47.48|49.74|47.54|49.68|47.48|0
1640116040000|2021-12-21 19:47:20|49.71|47.51|49.71|47.51|49.71|47.51|49.67|47.47|0
1640116050000|2021-12-21 19:47:30|49.74|47.54|49.67|47.47|49.74|47.54|49.67|47.47|0
1640116060000|2021-12-21 19:47:40|49.71|47.51|49.57|47.37|49.71|47.51|49.57|47.37|0
1640116070000|2021-12-21 19:47:50|49.61|47.41|49.5|47.3|49.61|47.41|49.5|47.3|0
1640116080000|2021-12-21 19:48:00|49.54|47.34|49.4|47.2|49.54|47.34|49.4|47.2|0
1640116090000|2021-12-21 19:48:10|49.34|47.14|49.34|47.14|49.4|47.2|49.34|47.14|0
1640116100000|2021-12-21 19:48:20|49.37|47.17|49.37|47.17|49.37|47.17|49.34|47.14|0
1640116110000|2021-12-21 19:48:30|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1640116120000|2021-12-21 19:48:40|49.47|47.27|49.3|47.1|49.47|47.27|49.3|47.1|0
1640116130000|2021-12-21 19:48:50|49.27|47.07|49.25|47.05|49.27|47.07|49.25|47.05|0
1640116140000|2021-12-21 19:49:00|49.3|47.1|49.4|47.2|49.44|47.24|49.3|47.1|0
1640116150000|2021-12-21 19:49:10|49.42|47.22|49.5|47.3|49.5|47.3|49.42|47.22|0
1640116160000|2021-12-21 19:49:20|49.54|47.34|49.57|47.37|49.57|47.37|49.54|47.34|0
1640116170000|2021-12-21 19:49:30|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1640116180000|2021-12-21 19:49:40|49.64|47.44|49.64|47.44|49.64|47.44|49.61|47.41|0
1640116190000|2021-12-21 19:49:50|49.61|47.41|49.61|47.41|49.61|47.41|49.61|47.41|0
1640116200000|2021-12-21 19:50:00|49.57|47.37|49.44|47.24|49.57|47.37|49.44|47.24|0
1640116210000|2021-12-21 19:50:10|49.5|47.3|49.44|47.24|49.5|47.3|49.44|47.24|0
1640116230000|2021-12-21 19:50:30|49.4|47.2|49.33|47.13|49.4|47.2|49.33|47.13|0
1640116240000|2021-12-21 19:50:40|49.3|47.1|49.37|47.17|49.37|47.17|49.27|47.07|0
1640116250000|2021-12-21 19:50:50|49.35|47.15|49.35|47.15|49.37|47.17|49.35|47.15|0
1640116260000|2021-12-21 19:51:00|49.4|47.2|49.37|47.17|49.4|47.2|49.37|47.17|0
1640116270000|2021-12-21 19:51:10|49.4|47.2|49.4|47.2|49.4|47.2|49.37|47.17|0
1640116280000|2021-12-21 19:51:20|49.37|47.17|49.4|47.2|49.47|47.27|49.37|47.17|0
1640116300000|2021-12-21 19:51:40|49.37|47.17|49.4|47.2|49.4|47.2|49.37|47.17|0
1640116310000|2021-12-21 19:51:50|49.43|47.23|49.4|47.2|49.43|47.23|49.4|47.2|0
1640116320000|2021-12-21 19:52:00|49.43|47.23|49.43|47.23|49.43|47.23|49.4|47.2|0
1640116330000|2021-12-21 19:52:10|49.47|47.27|49.47|47.27|49.5|47.3|49.47|47.27|0
1640116340000|2021-12-21 19:52:20|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1640116350000|2021-12-21 19:52:30|49.47|47.27|49.5|47.3|49.5|47.3|49.47|47.27|0
1640116360000|2021-12-21 19:52:40|49.54|47.34|49.54|47.34|49.54|47.34|49.5|47.3|0
1640116370000|2021-12-21 19:52:50|49.5|47.3|49.54|47.34|49.54|47.34|49.5|47.3|0
1640116380000|2021-12-21 19:53:00|49.5|47.3|49.57|47.37|49.57|47.37|49.5|47.3|0
1640116390000|2021-12-21 19:53:10|49.54|47.34|49.43|47.23|49.54|47.34|49.43|47.23|0
1640116400000|2021-12-21 19:53:20|49.4|47.2|49.43|47.23|49.43|47.23|49.4|47.2|0
1640116410000|2021-12-21 19:53:30|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1640116420000|2021-12-21 19:53:40|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1640116430000|2021-12-21 19:53:50|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1640116460000|2021-12-21 19:54:20|49.37|47.17|49.4|47.2|49.4|47.2|49.37|47.17|0
1640116470000|2021-12-21 19:54:30|49.37|47.17|49.37|47.17|49.37|47.17|49.33|47.13|0
1640116480000|2021-12-21 19:54:40|49.4|47.2|49.43|47.23|49.43|47.23|49.37|47.17|0
1640116490000|2021-12-21 19:54:50|49.4|47.2|49.33|47.13|49.4|47.2|49.33|47.13|0
1640116500000|2021-12-21 19:55:00|49.37|47.17|49.3|47.1|49.37|47.17|49.3|47.1|0
1640116510000|2021-12-21 19:55:10|49.33|47.13|49.3|47.1|49.33|47.13|49.26|47.06|0
1640116520000|2021-12-21 19:55:20|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1640116530000|2021-12-21 19:55:30|49.3|47.1|49.33|47.13|49.33|47.13|49.3|47.1|0
1640116540000|2021-12-21 19:55:40|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1640116550000|2021-12-21 19:55:50|49.26|47.06|49.23|47.03|49.26|47.06|49.23|47.03|0
1640116570000|2021-12-21 19:56:10|49.2|47|49.03|46.83|49.2|47|49.03|46.83|0
1640116580000|2021-12-21 19:56:20|49.06|46.86|48.93|46.73|49.06|46.86|48.93|46.73|0
1640116590000|2021-12-21 19:56:30|48.96|46.76|48.93|46.73|48.96|46.76|48.93|46.73|0
1640116600000|2021-12-21 19:56:40|48.96|46.76|48.96|46.76|48.96|46.76|48.93|46.73|0
1640116610000|2021-12-21 19:56:50|48.99|46.79|48.89|46.69|48.99|46.79|48.86|46.66|0
1640116620000|2021-12-21 19:57:00|49.03|46.83|49.06|46.86|49.06|46.86|49.03|46.83|0
1640116630000|2021-12-21 19:57:10|49.04|46.84|49.03|46.83|49.06|46.86|49.03|46.83|0
1640116640000|2021-12-21 19:57:20|49.06|46.86|49.03|46.83|49.06|46.86|49.03|46.83|0
1640116650000|2021-12-21 19:57:30|49.06|46.86|49.03|46.83|49.06|46.86|49.03|46.83|0
1640116660000|2021-12-21 19:57:40|49.06|46.86|49.06|46.86|49.09|46.89|49.06|46.86|0
1640116670000|2021-12-21 19:57:50|49.03|46.83|49.03|46.83|49.03|46.83|49.03|46.83|0
1640116680000|2021-12-21 19:58:00|49.06|46.86|49.03|46.83|49.06|46.86|49.03|46.83|0
1640116690000|2021-12-21 19:58:10|48.99|46.79|48.96|46.76|48.99|46.79|48.96|46.76|0
1640116700000|2021-12-21 19:58:20|48.99|46.79|48.96|46.76|48.99|46.79|48.96|46.76|0
1640116710000|2021-12-21 19:58:30|48.92|46.72|48.89|46.69|48.96|46.76|48.89|46.69|0
1640116720000|2021-12-21 19:58:40|48.82|46.62|48.86|46.66|48.86|46.66|48.82|46.62|0
1640116730000|2021-12-21 19:58:50|48.89|46.69|48.92|46.72|48.92|46.72|48.89|46.69|0
1640116740000|2021-12-21 19:59:00|48.89|46.69|48.92|46.72|48.92|46.72|48.89|46.69|0
1640116750000|2021-12-21 19:59:10|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1640116760000|2021-12-21 19:59:20|48.92|46.72|48.89|46.69|48.92|46.72|48.89|46.69|0
1640116770000|2021-12-21 19:59:30|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1640116780000|2021-12-21 19:59:40|48.89|46.69|48.86|46.66|48.92|46.72|48.86|46.66|0
1640116790000|2021-12-21 19:59:50|48.89|46.69|48.82|46.62|48.89|46.69|48.82|46.62|0
1640116800000|2021-12-21 20:00:00|48.86|46.66|48.87|46.67|48.96|46.76|48.86|46.66|0
1640116810000|2021-12-21 20:00:10|48.89|46.69|48.92|46.72|48.92|46.72|48.86|46.66|0
1640116820000|2021-12-21 20:00:20|48.96|46.76|48.96|46.76|48.96|46.76|48.92|46.72|0
1640116830000|2021-12-21 20:00:30|48.99|46.79|48.96|46.76|48.99|46.79|48.96|46.76|0
1640116840000|2021-12-21 20:00:40|48.92|46.72|48.96|46.76|48.96|46.76|48.92|46.72|0
1640116850000|2021-12-21 20:00:50|48.99|46.79|48.92|46.72|48.99|46.79|48.92|46.72|0
1640116860000|2021-12-21 20:01:00|48.86|46.66|48.86|46.66|48.89|46.69|48.86|46.66|0
1640116870000|2021-12-21 20:01:10|48.89|46.69|48.89|46.69|48.89|46.69|48.89|46.69|0
1640116880000|2021-12-21 20:01:20|48.92|46.72|48.89|46.69|48.92|46.72|48.89|46.69|0
1640116890000|2021-12-21 20:01:30|48.86|46.66|48.82|46.62|48.86|46.66|48.82|46.62|0
1640116900000|2021-12-21 20:01:40|48.79|46.59|48.76|46.56|48.79|46.59|48.72|46.52|0
1640116910000|2021-12-21 20:01:50|48.79|46.59|48.79|46.59|48.82|46.62|48.79|46.59|0
1640116920000|2021-12-21 20:02:00|48.76|46.56|48.76|46.56|48.76|46.56|48.74|46.54|0
1640116930000|2021-12-21 20:02:10|48.82|46.62|48.79|46.59|48.82|46.62|48.79|46.59|0
1640116940000|2021-12-21 20:02:20|48.82|46.62|48.69|46.49|48.82|46.62|48.69|46.49|0
1640116950000|2021-12-21 20:02:30|48.72|46.52|48.72|46.52|48.72|46.52|48.69|46.49|0
1640116960000|2021-12-21 20:02:40|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1640116970000|2021-12-21 20:02:50|48.69|46.49|48.72|46.52|48.72|46.52|48.69|46.49|0
1640116980000|2021-12-21 20:03:00|48.71|46.51|48.72|46.52|48.72|46.52|48.71|46.51|0
1640116990000|2021-12-21 20:03:10|48.69|46.49|48.65|46.45|48.69|46.49|48.65|46.45|0
1640117000000|2021-12-21 20:03:20|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1640117010000|2021-12-21 20:03:30|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1640117030000|2021-12-21 20:03:50|48.75|46.55|48.79|46.59|48.79|46.59|48.75|46.55|0
1640117040000|2021-12-21 20:04:00|48.75|46.55|48.75|46.55|48.82|46.62|48.75|46.55|0
1640117050000|2021-12-21 20:04:10|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1640117060000|2021-12-21 20:04:20|48.75|46.55|48.79|46.59|48.79|46.59|48.75|46.55|0
1640117070000|2021-12-21 20:04:30|48.75|46.55|48.79|46.59|48.79|46.59|48.75|46.55|0
1640117090000|2021-12-21 20:04:50|48.75|46.55|48.82|46.62|48.82|46.62|48.75|46.55|0
1640117100000|2021-12-21 20:05:00|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1640117110000|2021-12-21 20:05:10|48.89|46.69|49.02|46.82|49.06|46.86|48.89|46.69|0
1640117120000|2021-12-21 20:05:20|48.99|46.79|49.09|46.89|49.09|46.89|48.99|46.79|0
1640117130000|2021-12-21 20:05:30|49.02|46.82|49.02|46.82|49.06|46.86|49.02|46.82|0
1640117140000|2021-12-21 20:05:40|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1640117150000|2021-12-21 20:05:50|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1640117160000|2021-12-21 20:06:00|49.12|46.92|49.16|46.96|49.16|46.96|49.09|46.89|0
1640117170000|2021-12-21 20:06:10|49.26|47.06|49.19|46.99|49.29|47.09|49.19|46.99|0
1640117180000|2021-12-21 20:06:20|49.16|46.96|49.21|47.01|49.22|47.02|49.16|46.96|0
1640117190000|2021-12-21 20:06:30|49.22|47.02|49.16|46.96|49.26|47.06|49.16|46.96|0
1640117200000|2021-12-21 20:06:40|49.19|46.99|49.16|46.96|49.19|46.99|49.16|46.96|0
1640117210000|2021-12-21 20:06:50|49.19|46.99|49.22|47.02|49.22|47.02|49.19|46.99|0
1640117220000|2021-12-21 20:07:00|49.16|46.96|49.12|46.92|49.16|46.96|49.12|46.92|0
1640117230000|2021-12-21 20:07:10|49.09|46.89|49.09|46.89|49.12|46.92|49.09|46.89|0
1640117240000|2021-12-21 20:07:20|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1640117250000|2021-12-21 20:07:30|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1640117260000|2021-12-21 20:07:40|49.12|46.92|49.16|46.96|49.16|46.96|49.12|46.92|0
1640117270000|2021-12-21 20:07:50|49.19|46.99|49.15|46.95|49.19|46.99|49.12|46.92|0
1640117280000|2021-12-21 20:08:00|49.12|46.92|49.09|46.89|49.12|46.92|49.09|46.89|0
1640117290000|2021-12-21 20:08:10|49.05|46.85|49.12|46.92|49.12|46.92|49.05|46.85|0
1640117300000|2021-12-21 20:08:20|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640117310000|2021-12-21 20:08:30|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1640117320000|2021-12-21 20:08:40|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1640117330000|2021-12-21 20:08:50|49.19|46.99|49.12|46.92|49.19|46.99|49.12|46.92|0
1640117340000|2021-12-21 20:09:00|49.15|46.95|49.19|46.99|49.22|47.02|49.15|46.95|0
1640117350000|2021-12-21 20:09:10|49.22|47.02|49.26|47.06|49.26|47.06|49.22|47.02|0
1640117360000|2021-12-21 20:09:20|49.22|47.02|49.19|46.99|49.22|47.02|49.19|46.99|0
1640117370000|2021-12-21 20:09:30|49.22|47.02|49.22|47.02|49.26|47.06|49.22|47.02|0
1640117380000|2021-12-21 20:09:40|49.19|46.99|49.26|47.06|49.26|47.06|49.19|46.99|0
1640117390000|2021-12-21 20:09:50|49.29|47.09|49.36|47.16|49.36|47.16|49.26|47.06|0
1640117400000|2021-12-21 20:10:00|49.32|47.12|49.32|47.12|49.36|47.16|49.32|47.12|0
1640117410000|2021-12-21 20:10:10|49.29|47.09|49.25|47.05|49.29|47.09|49.25|47.05|0
1640117420000|2021-12-21 20:10:20|49.22|47.02|49.2|47|49.22|47.02|49.2|47|0
1640117430000|2021-12-21 20:10:30|49.19|46.99|49.15|46.95|49.22|47.02|49.15|46.95|0
1640117440000|2021-12-21 20:10:40|49.12|46.92|49.12|46.92|49.12|46.92|49.09|46.89|0
1640117450000|2021-12-21 20:10:50|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640117460000|2021-12-21 20:11:00|49.19|46.99|49.12|46.92|49.19|46.99|49.12|46.92|0
1640117470000|2021-12-21 20:11:10|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1640117480000|2021-12-21 20:11:20|49.02|46.82|49.05|46.85|49.05|46.85|49.02|46.82|0
1640117490000|2021-12-21 20:11:30|49.02|46.82|49.05|46.85|49.05|46.85|49.02|46.82|0
1640117500000|2021-12-21 20:11:40|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1640117510000|2021-12-21 20:11:50|48.98|46.78|49.02|46.82|49.02|46.82|48.98|46.78|0
1640117520000|2021-12-21 20:12:00|48.98|46.78|49.02|46.82|49.05|46.85|48.98|46.78|0
1640117540000|2021-12-21 20:12:20|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1640117550000|2021-12-21 20:12:30|48.95|46.75|49.02|46.82|49.02|46.82|48.95|46.75|0
1640117560000|2021-12-21 20:12:40|49|46.8|49.05|46.85|49.05|46.85|49|46.8|0
1640117570000|2021-12-21 20:12:50|49.02|46.82|48.98|46.78|49.02|46.82|48.98|46.78|0
1640117580000|2021-12-21 20:13:00|49.02|46.82|49.12|46.92|49.12|46.92|49.02|46.82|0
1640117590000|2021-12-21 20:13:10|49.08|46.88|49.05|46.85|49.08|46.88|49.05|46.85|0
1640117600000|2021-12-21 20:13:20|49.08|46.88|49.12|46.92|49.12|46.92|49.08|46.88|0
1640117610000|2021-12-21 20:13:30|49.08|46.88|48.98|46.78|49.08|46.88|48.98|46.78|0
1640117620000|2021-12-21 20:13:40|49.02|46.82|49.05|46.85|49.05|46.85|49.02|46.82|0
1640117630000|2021-12-21 20:13:50|49.02|46.82|49.08|46.88|49.08|46.88|49.02|46.82|0
1640117640000|2021-12-21 20:14:00|49.05|46.85|49.12|46.92|49.12|46.92|49.05|46.85|0
1640117650000|2021-12-21 20:14:10|49.08|46.88|49.08|46.88|49.08|46.88|49.05|46.85|0
1640117660000|2021-12-21 20:14:20|49.12|46.92|49.18|46.98|49.19|46.99|49.12|46.92|0
1640117670000|2021-12-21 20:14:30|49.15|46.95|49.15|46.95|49.15|46.95|49.12|46.92|0
1640117680000|2021-12-21 20:14:40|49.12|46.92|49.08|46.88|49.12|46.92|49.08|46.88|0
1640117700000|2021-12-21 20:15:00|49.02|46.82|48.98|46.78|49.02|46.82|48.95|46.75|0
1640117710000|2021-12-21 20:15:10|48.95|46.75|48.98|46.78|48.98|46.78|48.95|46.75|0
1640117720000|2021-12-21 20:15:20|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1640117730000|2021-12-21 20:15:30|48.98|46.78|48.92|46.72|48.98|46.78|48.92|46.72|0
1640117740000|2021-12-21 20:15:40|48.95|46.75|48.91|46.71|48.95|46.75|48.91|46.71|0
1640117750000|2021-12-21 20:15:50|48.98|46.78|49.02|46.82|49.02|46.82|48.95|46.75|0
1640117760000|2021-12-21 20:16:00|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1640117770000|2021-12-21 20:16:10|48.95|46.75|48.88|46.68|48.98|46.78|48.88|46.68|0
1640117790000|2021-12-21 20:16:30|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1640117800000|2021-12-21 20:16:40|48.95|46.75|48.98|46.78|48.98|46.78|48.91|46.71|0
1640117810000|2021-12-21 20:16:50|48.95|46.75|48.95|46.75|48.98|46.78|48.95|46.75|0
1640117820000|2021-12-21 20:17:00|48.98|46.78|49.01|46.81|49.02|46.82|48.98|46.78|0
1640117830000|2021-12-21 20:17:10|49.08|46.88|49.12|46.92|49.12|46.92|49.08|46.88|0
1640117840000|2021-12-21 20:17:20|49.1|46.9|49.05|46.85|49.1|46.9|49.01|46.81|0
1640117850000|2021-12-21 20:17:30|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1640117860000|2021-12-21 20:17:40|49.05|46.85|49.08|46.88|49.12|46.92|49.05|46.85|0
1640117870000|2021-12-21 20:17:50|49.1|46.9|49.08|46.88|49.1|46.9|49.08|46.88|0
1640117880000|2021-12-21 20:18:00|49.05|46.85|49.08|46.88|49.08|46.88|49.05|46.85|0
1640117890000|2021-12-21 20:18:10|49.12|46.92|49.08|46.88|49.12|46.92|49.08|46.88|0
1640117900000|2021-12-21 20:18:20|49.05|46.85|49.15|46.95|49.15|46.95|49.05|46.85|0
1640117910000|2021-12-21 20:18:30|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1640117920000|2021-12-21 20:18:40|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1640117930000|2021-12-21 20:18:50|49.22|47.02|49.22|47.02|49.22|47.02|49.22|47.02|0
1640117940000|2021-12-21 20:19:00|49.18|46.98|49.22|47.02|49.25|47.05|49.18|46.98|0
1640117950000|2021-12-21 20:19:10|49.25|47.05|49.22|47.02|49.25|47.05|49.22|47.02|0
1640117960000|2021-12-21 20:19:20|49.15|46.95|49.18|46.98|49.18|46.98|49.15|46.95|0
1640117970000|2021-12-21 20:19:30|49.15|46.95|49.15|46.95|49.15|46.95|49.11|46.91|0
1640117980000|2021-12-21 20:19:40|49.18|46.98|49.11|46.91|49.18|46.98|49.11|46.91|0
1640117990000|2021-12-21 20:19:50|49.08|46.88|49.01|46.81|49.08|46.88|49.01|46.81|0
1640118000000|2021-12-21 20:20:00|49.05|46.85|49.01|46.81|49.05|46.85|49.01|46.81|0
1640118010000|2021-12-21 20:20:10|49.05|46.85|49.01|46.81|49.05|46.85|49.01|46.81|0
1640118020000|2021-12-21 20:20:20|49.05|46.85|49.1|46.9|49.1|46.9|49.05|46.85|0
1640118030000|2021-12-21 20:20:30|49.11|46.91|49.22|47.02|49.22|47.02|49.08|46.88|0
1640118040000|2021-12-21 20:20:40|49.25|47.05|49.18|46.98|49.25|47.05|49.18|46.98|0
1640118050000|2021-12-21 20:20:50|49.15|46.95|49.17|46.97|49.18|46.98|49.15|46.95|0
1640118060000|2021-12-21 20:21:00|49.15|46.95|49.18|46.98|49.21|47.01|49.15|46.95|0
1640118070000|2021-12-21 20:21:10|49.21|47.01|49.18|46.98|49.21|47.01|49.18|46.98|0
1640118080000|2021-12-21 20:21:20|49.15|46.95|49.11|46.91|49.15|46.95|49.11|46.91|0
1640118090000|2021-12-21 20:21:30|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1640118100000|2021-12-21 20:21:40|49.01|46.81|49.01|46.81|49.05|46.85|49.01|46.81|0
1640118110000|2021-12-21 20:21:50|49.05|46.85|49.01|46.81|49.05|46.85|49.01|46.81|0
1640118120000|2021-12-21 20:22:00|49.05|46.85|49.01|46.81|49.05|46.85|49.01|46.81|0
1640118130000|2021-12-21 20:22:10|49.05|46.85|49.05|46.85|49.08|46.88|49.05|46.85|0
1640118140000|2021-12-21 20:22:20|49.01|46.81|49.01|46.81|49.01|46.81|48.98|46.78|0
1640118160000|2021-12-21 20:22:40|49.05|46.85|49.01|46.81|49.05|46.85|49.01|46.81|0
1640118170000|2021-12-21 20:22:50|48.98|46.78|49.01|46.81|49.01|46.81|48.98|46.78|0
1640118180000|2021-12-21 20:23:00|49.05|46.85|49.08|46.88|49.15|46.95|49.05|46.85|0
1640118190000|2021-12-21 20:23:10|49.11|46.91|49.11|46.91|49.15|46.95|49.11|46.91|0
1640118200000|2021-12-21 20:23:20|49.08|46.88|49.15|46.95|49.15|46.95|49.08|46.88|0
1640118210000|2021-12-21 20:23:30|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1640118220000|2021-12-21 20:23:40|49.15|46.95|49.15|46.95|49.18|46.98|49.15|46.95|0
1640118230000|2021-12-21 20:23:50|49.18|46.98|49.28|47.08|49.28|47.08|49.15|46.95|0
1640118240000|2021-12-21 20:24:00|49.35|47.15|49.38|47.18|49.38|47.18|49.35|47.15|0
1640118250000|2021-12-21 20:24:10|49.42|47.22|49.38|47.18|49.42|47.22|49.38|47.18|0
1640118260000|2021-12-21 20:24:20|49.35|47.15|49.42|47.22|49.42|47.22|49.31|47.11|0
1640118270000|2021-12-21 20:24:30|49.38|47.18|49.45|47.25|49.45|47.25|49.38|47.18|0
1640118280000|2021-12-21 20:24:40|49.42|47.22|49.45|47.25|49.45|47.25|49.42|47.22|0
1640118290000|2021-12-21 20:24:50|49.42|47.22|49.45|47.25|49.45|47.25|49.42|47.22|0
1640118300000|2021-12-21 20:25:00|49.38|47.18|49.31|47.11|49.38|47.18|49.31|47.11|0
1640118310000|2021-12-21 20:25:10|49.35|47.15|49.28|47.08|49.35|47.15|49.25|47.05|0
1640118320000|2021-12-21 20:25:20|49.25|47.05|49.28|47.08|49.28|47.08|49.25|47.05|0
1640118330000|2021-12-21 20:25:30|49.31|47.11|49.25|47.05|49.31|47.11|49.25|47.05|0
1640118340000|2021-12-21 20:25:40|49.21|47.01|49.18|46.98|49.25|47.05|49.18|46.98|0
1640118350000|2021-12-21 20:25:50|49.14|46.94|49.14|46.94|49.18|46.98|49.14|46.94|0
1640118360000|2021-12-21 20:26:00|49.18|46.98|49.21|47.01|49.21|47.01|49.14|46.94|0
1640118370000|2021-12-21 20:26:10|49.18|46.98|49.18|46.98|49.2|47|49.18|46.98|0
1640118380000|2021-12-21 20:26:20|49.25|47.05|49.18|46.98|49.25|47.05|49.18|46.98|0
1640118390000|2021-12-21 20:26:30|49.21|47.01|49.25|47.05|49.25|47.05|49.21|47.01|0
1640118400000|2021-12-21 20:26:40|49.21|47.01|49.28|47.08|49.28|47.08|49.18|46.98|0
1640118410000|2021-12-21 20:26:50|49.31|47.11|49.31|47.11|49.35|47.15|49.31|47.11|0
1640118420000|2021-12-21 20:27:00|49.38|47.18|49.38|47.18|49.41|47.21|49.38|47.18|0
1640118430000|2021-12-21 20:27:10|49.35|47.15|49.38|47.18|49.38|47.18|49.31|47.11|0
1640118440000|2021-12-21 20:27:20|49.41|47.21|49.45|47.25|49.45|47.25|49.41|47.21|0
1640118450000|2021-12-21 20:27:30|49.38|47.18|49.38|47.18|49.38|47.18|49.38|47.18|0
1640118460000|2021-12-21 20:27:40|49.35|47.15|49.38|47.18|49.38|47.18|49.35|47.15|0
1640118470000|2021-12-21 20:27:50|49.35|47.15|49.36|47.16|49.36|47.16|49.35|47.15|0
1640118480000|2021-12-21 20:28:00|49.38|47.18|49.38|47.18|49.38|47.18|49.35|47.15|0
1640118490000|2021-12-21 20:28:10|49.41|47.21|49.35|47.15|49.41|47.21|49.35|47.15|0
1640118500000|2021-12-21 20:28:20|49.31|47.11|49.28|47.08|49.31|47.11|49.28|47.08|0
1640118510000|2021-12-21 20:28:30|49.24|47.04|49.31|47.11|49.31|47.11|49.24|47.04|0
1640118520000|2021-12-21 20:28:40|49.28|47.08|49.35|47.15|49.35|47.15|49.28|47.08|0
1640118530000|2021-12-21 20:28:50|49.31|47.11|49.24|47.04|49.31|47.11|49.24|47.04|0
1640118540000|2021-12-21 20:29:00|49.31|47.11|49.31|47.11|49.35|47.15|49.31|47.11|0
1640118550000|2021-12-21 20:29:10|49.28|47.08|49.18|46.98|49.28|47.08|49.18|46.98|0
1640118560000|2021-12-21 20:29:20|49.21|47.01|49.28|47.08|49.28|47.08|49.21|47.01|0
1640118570000|2021-12-21 20:29:30|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1640118580000|2021-12-21 20:29:40|49.35|47.15|49.31|47.11|49.35|47.15|49.31|47.11|0
1640118590000|2021-12-21 20:29:50|49.35|47.15|49.31|47.11|49.35|47.15|49.31|47.11|0
1640118600000|2021-12-21 20:30:00|49.35|47.15|49.45|47.25|49.45|47.25|49.35|47.15|0
1640118610000|2021-12-21 20:30:10|49.38|47.18|49.34|47.14|49.41|47.21|49.34|47.14|0
1640118620000|2021-12-21 20:30:20|49.28|47.08|49.21|47.01|49.28|47.08|49.21|47.01|0
1640118630000|2021-12-21 20:30:30|49.14|46.94|49.11|46.91|49.14|46.94|49.11|46.91|0
1640118640000|2021-12-21 20:30:40|49.14|46.94|49.18|46.98|49.18|46.98|49.11|46.91|0
1640118650000|2021-12-21 20:30:50|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1640118660000|2021-12-21 20:31:00|49.18|46.98|49.14|46.94|49.21|47.01|49.14|46.94|0
1640118670000|2021-12-21 20:31:10|49.18|46.98|49.07|46.87|49.18|46.98|49.07|46.87|0
1640118680000|2021-12-21 20:31:20|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1640118690000|2021-12-21 20:31:30|49.11|46.91|49.18|46.98|49.18|46.98|49.11|46.91|0
1640118700000|2021-12-21 20:31:40|49.14|46.94|49.18|46.98|49.18|46.98|49.14|46.94|0
1640118710000|2021-12-21 20:31:50|49.14|46.94|49.14|46.94|49.14|46.94|49.11|46.91|0
1640118720000|2021-12-21 20:32:00|49.11|46.91|49.11|46.91|49.11|46.91|49.07|46.87|0
1640118730000|2021-12-21 20:32:10|49.14|46.94|49.21|47.01|49.21|47.01|49.14|46.94|0
1640118740000|2021-12-21 20:32:20|49.24|47.04|49.21|47.01|49.24|47.04|49.21|47.01|0
1640118750000|2021-12-21 20:32:30|49.24|47.04|49.28|47.08|49.34|47.14|49.24|47.04|0
1640118760000|2021-12-21 20:32:40|49.31|47.11|49.34|47.14|49.34|47.14|49.31|47.11|0
1640118770000|2021-12-21 20:32:50|49.31|47.11|49.23|47.03|49.31|47.11|49.23|47.03|0
1640118780000|2021-12-21 20:33:00|49.24|47.04|49.24|47.04|49.28|47.08|49.24|47.04|0
1640118790000|2021-12-21 20:33:10|49.17|46.97|49.21|47.01|49.21|47.01|49.17|46.97|0
1640118800000|2021-12-21 20:33:20|49.17|46.97|49.24|47.04|49.24|47.04|49.17|46.97|0
1640118810000|2021-12-21 20:33:30|49.28|47.08|49.28|47.08|49.28|47.08|49.24|47.04|0
1640118820000|2021-12-21 20:33:40|49.24|47.04|49.28|47.08|49.28|47.08|49.24|47.04|0
1640118840000|2021-12-21 20:34:00|49.24|47.04|49.17|46.97|49.24|47.04|49.17|46.97|0
1640118850000|2021-12-21 20:34:10|49.24|47.04|49.21|47.01|49.24|47.04|49.21|47.01|0
1640118860000|2021-12-21 20:34:20|49.19|46.99|49.31|47.11|49.31|47.11|49.19|46.99|0
1640118870000|2021-12-21 20:34:30|49.34|47.14|49.38|47.18|49.38|47.18|49.31|47.11|0
1640118880000|2021-12-21 20:34:40|49.41|47.21|49.41|47.21|49.44|47.24|49.38|47.18|0
1640118890000|2021-12-21 20:34:50|49.44|47.24|49.44|47.24|49.44|47.24|49.41|47.21|0
1640118900000|2021-12-21 20:35:00|49.41|47.21|49.34|47.14|49.41|47.21|49.34|47.14|0
1640118910000|2021-12-21 20:35:10|49.27|47.07|49.31|47.11|49.31|47.11|49.27|47.07|0
1640118920000|2021-12-21 20:35:20|49.34|47.14|49.41|47.21|49.43|47.23|49.34|47.14|0
1640118930000|2021-12-21 20:35:30|49.38|47.18|49.31|47.11|49.38|47.18|49.31|47.11|0
1640118940000|2021-12-21 20:35:40|49.27|47.07|49.24|47.04|49.27|47.07|49.24|47.04|0
1640118950000|2021-12-21 20:35:50|49.27|47.07|49.31|47.11|49.31|47.11|49.27|47.07|0
1640118960000|2021-12-21 20:36:00|49.27|47.07|49.31|47.11|49.31|47.11|49.27|47.07|0
1640118970000|2021-12-21 20:36:10|49.34|47.14|49.38|47.18|49.38|47.18|49.31|47.11|0
1640118980000|2021-12-21 20:36:20|49.41|47.21|49.44|47.24|49.44|47.24|49.41|47.21|0
1640118990000|2021-12-21 20:36:30|49.51|47.31|49.54|47.34|49.54|47.34|49.51|47.31|0
1640119000000|2021-12-21 20:36:40|49.58|47.38|49.51|47.31|49.6|47.4|49.51|47.31|0
1640119010000|2021-12-21 20:36:50|49.54|47.34|49.58|47.38|49.58|47.38|49.54|47.34|0
1640119020000|2021-12-21 20:37:00|49.54|47.34|49.58|47.38|49.61|47.41|49.54|47.34|0
1640119030000|2021-12-21 20:37:10|49.61|47.41|49.65|47.45|49.68|47.48|49.61|47.41|0
1640119040000|2021-12-21 20:37:20|49.68|47.48|49.71|47.51|49.75|47.55|49.68|47.48|0
1640119050000|2021-12-21 20:37:30|49.68|47.48|49.68|47.48|49.71|47.51|49.68|47.48|0
1640119060000|2021-12-21 20:37:40|49.71|47.51|49.68|47.48|49.78|47.58|49.68|47.48|0
1640119070000|2021-12-21 20:37:50|49.65|47.45|49.65|47.45|49.65|47.45|49.65|47.45|0
1640119080000|2021-12-21 20:38:00|49.61|47.41|49.61|47.41|49.61|47.41|49.54|47.34|0
1640119090000|2021-12-21 20:38:10|49.65|47.45|49.65|47.45|49.65|47.45|49.61|47.41|0
1640119100000|2021-12-21 20:38:20|49.68|47.48|49.75|47.55|49.75|47.55|49.68|47.48|0
1640119110000|2021-12-21 20:38:30|49.78|47.58|49.71|47.51|49.78|47.58|49.71|47.51|0
1640119120000|2021-12-21 20:38:40|49.75|47.55|49.71|47.51|49.75|47.55|49.71|47.51|0
1640119130000|2021-12-21 20:38:50|49.75|47.55|49.85|47.65|49.85|47.65|49.75|47.55|0
1640119140000|2021-12-21 20:39:00|49.88|47.68|49.95|47.75|49.95|47.75|49.88|47.68|0
1640119150000|2021-12-21 20:39:10|49.92|47.72|49.99|47.79|49.99|47.79|49.92|47.72|0
1640119160000|2021-12-21 20:39:20|49.95|47.75|49.95|47.75|49.95|47.75|49.92|47.72|0
1640119170000|2021-12-21 20:39:30|49.92|47.72|49.88|47.68|49.95|47.75|49.88|47.68|0
1640119180000|2021-12-21 20:39:40|49.85|47.65|49.78|47.58|49.85|47.65|49.78|47.58|0
1640119190000|2021-12-21 20:39:50|49.75|47.55|49.75|47.55|49.75|47.55|49.75|47.55|0
1640119200000|2021-12-21 20:40:00|49.78|47.58|49.78|47.58|49.78|47.58|49.75|47.55|0
1640119210000|2021-12-21 20:40:10|49.81|47.61|49.88|47.68|49.88|47.68|49.81|47.61|0
1640119220000|2021-12-21 20:40:20|49.78|47.58|49.78|47.58|49.78|47.58|49.71|47.51|0
1640119230000|2021-12-21 20:40:30|49.87|47.67|49.88|47.68|49.88|47.68|49.85|47.65|0
1640119240000|2021-12-21 20:40:40|49.92|47.72|49.95|47.75|49.95|47.75|49.92|47.72|0
1640119250000|2021-12-21 20:40:50|49.99|47.79|50.02|47.82|50.02|47.82|49.95|47.75|0
1640119260000|2021-12-21 20:41:00|49.95|47.75|50.02|47.82|50.02|47.82|49.95|47.75|0
1640119270000|2021-12-21 20:41:10|50.05|47.85|50.09|47.89|50.12|47.92|50.05|47.85|0
1640119280000|2021-12-21 20:41:20|50.05|47.85|49.99|47.79|50.05|47.85|49.99|47.79|0
1640119290000|2021-12-21 20:41:30|50.02|47.82|49.98|47.78|50.02|47.82|49.98|47.78|0
1640119300000|2021-12-21 20:41:40|49.95|47.75|49.98|47.78|49.98|47.78|49.95|47.75|0
1640119310000|2021-12-21 20:41:50|49.95|47.75|49.88|47.68|49.95|47.75|49.88|47.68|0
1640119320000|2021-12-21 20:42:00|49.92|47.72|49.88|47.68|49.92|47.72|49.88|47.68|0
1640119330000|2021-12-21 20:42:10|49.95|47.75|49.88|47.68|49.95|47.75|49.88|47.68|0
1640119340000|2021-12-21 20:42:20|49.81|47.61|49.85|47.65|49.88|47.68|49.81|47.61|0
1640119350000|2021-12-21 20:42:30|49.81|47.61|49.92|47.72|49.92|47.72|49.81|47.61|0
1640119360000|2021-12-21 20:42:40|49.98|47.78|50.05|47.85|50.05|47.85|49.98|47.78|0
1640119370000|2021-12-21 20:42:50|50.09|47.89|50.05|47.85|50.09|47.89|50.05|47.85|0
1640119380000|2021-12-21 20:43:00|50.09|47.89|50.16|47.96|50.16|47.96|50.09|47.89|0
1640119390000|2021-12-21 20:43:10|50.19|47.99|50.16|47.96|50.19|47.99|50.12|47.92|0
1640119400000|2021-12-21 20:43:20|50.19|47.99|50.12|47.92|50.19|47.99|50.12|47.92|0
1640119410000|2021-12-21 20:43:30|50.09|47.89|50.05|47.85|50.12|47.92|50.05|47.85|0
1640119420000|2021-12-21 20:43:40|50.09|47.89|50.05|47.85|50.09|47.89|50.05|47.85|0
1640119430000|2021-12-21 20:43:50|50.09|47.89|50.02|47.82|50.09|47.89|50.02|47.82|0
1640119440000|2021-12-21 20:44:00|50.05|47.85|50.15|47.95|50.15|47.95|50.02|47.82|0
1640119450000|2021-12-21 20:44:10|50.19|47.99|50.22|48.02|50.22|48.02|50.15|47.95|0
1640119460000|2021-12-21 20:44:20|50.26|48.06|50.36|48.16|50.36|48.16|50.22|48.02|0
1640119470000|2021-12-21 20:44:30|50.4|48.2|50.33|48.13|50.43|48.23|50.33|48.13|0
1640119480000|2021-12-21 20:44:40|50.29|48.09|50.33|48.13|50.33|48.13|50.29|48.09|0
1640119490000|2021-12-21 20:44:50|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1640119500000|2021-12-21 20:45:00|50.33|48.13|50.36|48.16|50.36|48.16|50.33|48.13|0
1640119510000|2021-12-21 20:45:10|50.43|48.23|50.43|48.23|50.46|48.26|50.43|48.23|0
1640119520000|2021-12-21 20:45:20|50.4|48.2|50.39|48.19|50.4|48.2|50.39|48.19|0
1640119530000|2021-12-21 20:45:30|50.43|48.23|50.43|48.23|50.46|48.26|50.43|48.23|0
1640119540000|2021-12-21 20:45:40|50.46|48.26|50.57|48.37|50.57|48.37|50.46|48.26|0
1640119550000|2021-12-21 20:45:50|50.53|48.33|50.53|48.33|50.57|48.37|50.53|48.33|0
1640119560000|2021-12-21 20:46:00|50.57|48.37|50.6|48.4|50.6|48.4|50.53|48.33|0
1640119570000|2021-12-21 20:46:10|50.57|48.37|50.57|48.37|50.64|48.44|50.57|48.37|0
1640119590000|2021-12-21 20:46:30|50.6|48.4|50.6|48.4|50.6|48.4|50.57|48.37|0
1640119600000|2021-12-21 20:46:40|50.57|48.37|50.67|48.47|50.67|48.47|50.57|48.37|0
1640119610000|2021-12-21 20:46:50|50.64|48.44|50.74|48.54|50.74|48.54|50.64|48.44|0
1640119620000|2021-12-21 20:47:00|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1640119630000|2021-12-21 20:47:10|50.81|48.61|50.84|48.64|50.88|48.68|50.81|48.61|0
1640119640000|2021-12-21 20:47:20|50.77|48.57|50.77|48.57|50.81|48.61|50.77|48.57|0
1640119650000|2021-12-21 20:47:30|50.74|48.54|50.64|48.44|50.74|48.54|50.64|48.44|0
1640119660000|2021-12-21 20:47:40|50.6|48.4|50.6|48.4|50.6|48.4|50.57|48.37|0
1640119670000|2021-12-21 20:47:50|50.57|48.37|50.46|48.26|50.57|48.37|50.46|48.26|0
1640119680000|2021-12-21 20:48:00|50.53|48.33|50.5|48.3|50.53|48.33|50.46|48.26|0
1640119690000|2021-12-21 20:48:10|50.46|48.26|50.46|48.26|50.46|48.26|50.46|48.26|0
1640119700000|2021-12-21 20:48:20|50.43|48.23|50.57|48.37|50.57|48.37|50.43|48.23|0
1640119710000|2021-12-21 20:48:30|50.53|48.33|50.6|48.4|50.6|48.4|50.53|48.33|0
1640119720000|2021-12-21 20:48:40|50.63|48.43|50.7|48.5|50.7|48.5|50.63|48.43|0
1640119730000|2021-12-21 20:48:50|50.67|48.47|50.74|48.54|50.74|48.54|50.67|48.47|0
1640119740000|2021-12-21 20:49:00|50.77|48.57|50.74|48.54|50.77|48.57|50.74|48.54|0
1640119750000|2021-12-21 20:49:10|50.77|48.57|50.67|48.47|50.77|48.57|50.63|48.43|0
1640119760000|2021-12-21 20:49:20|50.63|48.43|50.63|48.43|50.63|48.43|50.6|48.4|0
1640119770000|2021-12-21 20:49:30|50.67|48.47|50.6|48.4|50.67|48.47|50.6|48.4|0
1640119780000|2021-12-21 20:49:40|50.57|48.37|50.63|48.43|50.63|48.43|50.57|48.37|0
1640119790000|2021-12-21 20:49:50|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1640119800000|2021-12-21 20:50:00|50.22|48.02|50.15|47.95|50.22|48.02|50.15|47.95|0
1640119810000|2021-12-21 20:50:10|50.22|48.02|50.08|47.88|50.22|48.02|50.08|47.88|0
1640119820000|2021-12-21 20:50:20|50.15|47.95|50.15|47.95|50.15|47.95|50.08|47.88|0
1640119830000|2021-12-21 20:50:30|50.12|47.92|50.12|47.92|50.29|48.09|50.12|47.92|0
1640119840000|2021-12-21 20:50:40|50.05|47.85|50.15|47.95|50.19|47.99|50.05|47.85|0
1640119850000|2021-12-21 20:50:50|50.12|47.92|50.05|47.85|50.12|47.92|50.05|47.85|0
1640119860000|2021-12-21 20:51:00|50.08|47.88|49.98|47.78|50.08|47.88|49.98|47.78|0
1640119870000|2021-12-21 20:51:10|49.91|47.71|49.88|47.68|49.91|47.71|49.88|47.68|0
1640119880000|2021-12-21 20:51:20|49.84|47.64|49.84|47.64|49.84|47.64|49.81|47.61|0
1640119890000|2021-12-21 20:51:30|49.88|47.68|49.88|47.68|49.88|47.68|49.88|47.68|0
1640119900000|2021-12-21 20:51:40|49.84|47.64|49.74|47.54|49.84|47.64|49.74|47.54|0
1640119910000|2021-12-21 20:51:50|49.77|47.57|49.77|47.57|49.77|47.57|49.74|47.54|0
1640119920000|2021-12-21 20:52:00|49.74|47.54|49.71|47.51|49.74|47.54|49.67|47.47|0
1640119930000|2021-12-21 20:52:10|49.74|47.54|49.84|47.64|49.84|47.64|49.74|47.54|0
1640119940000|2021-12-21 20:52:20|49.91|47.71|49.98|47.78|49.98|47.78|49.91|47.71|0
1640119950000|2021-12-21 20:52:30|49.84|47.64|49.67|47.47|49.84|47.64|49.67|47.47|0
1640119960000|2021-12-21 20:52:40|49.71|47.51|49.74|47.54|49.77|47.57|49.71|47.51|0
1640119970000|2021-12-21 20:52:50|49.71|47.51|49.71|47.51|49.71|47.51|49.71|47.51|0
1640119980000|2021-12-21 20:53:00|49.74|47.54|49.71|47.51|49.77|47.57|49.71|47.51|0
1640119990000|2021-12-21 20:53:10|49.74|47.54|49.71|47.51|49.74|47.54|49.71|47.51|0
1640120000000|2021-12-21 20:53:20|49.67|47.47|49.57|47.37|49.67|47.47|49.5|47.3|0
1640120010000|2021-12-21 20:53:30|49.53|47.33|49.43|47.23|49.53|47.33|49.43|47.23|0
1640120020000|2021-12-21 20:53:40|49.37|47.17|49.3|47.1|49.37|47.17|49.3|47.1|0
1640120030000|2021-12-21 20:53:50|49.33|47.13|49.33|47.13|49.37|47.17|49.26|47.06|0
1640120040000|2021-12-21 20:54:00|49.23|47.03|49.16|46.96|49.23|47.03|49.13|46.93|0
1640120050000|2021-12-21 20:54:10|49.13|46.93|49.06|46.86|49.13|46.93|49.06|46.86|0
1640120060000|2021-12-21 20:54:20|49.09|46.89|48.96|46.76|49.09|46.89|48.96|46.76|0
1640120070000|2021-12-21 20:54:30|48.98|46.78|48.99|46.79|48.99|46.79|48.93|46.73|0
1640120080000|2021-12-21 20:54:40|48.93|46.73|48.69|46.49|48.93|46.73|48.69|46.49|0
1640120090000|2021-12-21 20:54:50|48.68|46.48|48.62|46.42|48.68|46.48|48.62|46.42|0
1640120100000|2021-12-21 20:55:00|48.76|46.56|48.83|46.63|48.89|46.69|48.76|46.56|0
1640120110000|2021-12-21 20:55:10|48.79|46.59|48.79|46.59|48.86|46.66|48.79|46.59|0
1640120120000|2021-12-21 20:55:20|48.93|46.73|48.99|46.79|48.99|46.79|48.93|46.73|0
1640120130000|2021-12-21 20:55:30|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1640120140000|2021-12-21 20:55:40|48.93|46.73|48.99|46.79|48.99|46.79|48.93|46.73|0
1640120150000|2021-12-21 20:55:50|48.96|46.76|49.06|46.86|49.06|46.86|48.96|46.76|0
1640120160000|2021-12-21 20:56:00|48.99|46.79|48.89|46.69|48.99|46.79|48.89|46.69|0
1640120170000|2021-12-21 20:56:10|48.86|46.66|48.72|46.52|48.86|46.66|48.72|46.52|0
1640120180000|2021-12-21 20:56:20|48.69|46.49|48.62|46.42|48.69|46.49|48.62|46.42|0
1640120190000|2021-12-21 20:56:30|48.66|46.46|48.66|46.46|48.72|46.52|48.66|46.46|0
1640120200000|2021-12-21 20:56:40|48.69|46.49|48.62|46.42|48.72|46.52|48.62|46.42|0
1640120210000|2021-12-21 20:56:50|48.66|46.46|48.56|46.36|48.66|46.46|48.56|46.36|0
1640120220000|2021-12-21 20:57:00|48.52|46.32|48.56|46.36|48.59|46.39|48.52|46.32|0
1640120230000|2021-12-21 20:57:10|48.52|46.32|48.49|46.29|48.52|46.32|48.49|46.29|0
1640120240000|2021-12-21 20:57:20|48.56|46.36|48.46|46.26|48.56|46.36|48.46|46.26|0
1640120250000|2021-12-21 20:57:30|48.52|46.32|48.52|46.32|48.56|46.36|48.52|46.32|0
1640120260000|2021-12-21 20:57:40|48.56|46.36|48.56|46.36|48.56|46.36|48.52|46.32|0
1640120270000|2021-12-21 20:57:50|48.52|46.32|48.56|46.36|48.56|46.36|48.52|46.32|0
1640120290000|2021-12-21 20:58:10|48.52|46.32|48.56|46.36|48.56|46.36|48.52|46.32|0
1640120300000|2021-12-21 20:58:20|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1640120310000|2021-12-21 20:58:30|48.66|46.46|48.62|46.42|48.66|46.46|48.62|46.42|0
1640120320000|2021-12-21 20:58:40|48.66|46.46|48.62|46.42|48.66|46.46|48.62|46.42|0
1640120330000|2021-12-21 20:58:50|48.56|46.36|48.62|46.42|48.62|46.42|48.56|46.36|0
1640120340000|2021-12-21 20:59:00|48.59|46.39|48.52|46.32|48.59|46.39|48.52|46.32|0
1640120350000|2021-12-21 20:59:10|48.46|46.26|48.36|46.16|48.46|46.26|48.36|46.16|0
1640120360000|2021-12-21 20:59:20|48.32|46.12|48.26|46.06|48.32|46.12|48.26|46.06|0
1640120370000|2021-12-21 20:59:30|48.22|46.02|48.19|45.99|48.22|46.02|48.19|45.99|0
1640120380000|2021-12-21 20:59:40|48.22|46.02|48.19|45.99|48.22|46.02|48.19|45.99|0
1640120390000|2021-12-21 20:59:50|48.26|46.06|48.49|46.29|48.49|46.29|48.26|46.06|0
1640120400000|2021-12-21 21:00:00|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1640120410000|2021-12-21 21:00:10|48.65|46.45|48.79|46.59|48.79|46.59|48.65|46.45|0
1640120420000|2021-12-21 21:00:20|48.76|46.56|49.02|46.82|49.02|46.82|48.76|46.56|0
1640120430000|2021-12-21 21:00:30|48.89|46.69|48.69|46.49|48.89|46.69|48.69|46.49|0
1640120440000|2021-12-21 21:00:40|48.65|46.45|48.69|46.49|48.69|46.49|48.65|46.45|0
1640120450000|2021-12-21 21:00:50|48.59|46.39|48.75|46.55|48.75|46.55|48.59|46.39|0
1640120460000|2021-12-21 21:01:00|48.72|46.52|48.72|46.52|48.75|46.55|48.72|46.52|0
1640120470000|2021-12-21 21:01:10|48.75|46.55|48.82|46.62|48.86|46.66|48.75|46.55|0
1640120480000|2021-12-21 21:01:20|48.75|46.55|48.79|46.59|48.82|46.62|48.75|46.55|0
1640120490000|2021-12-21 21:01:30|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1640120500000|2021-12-21 21:01:40|48.79|46.59|48.79|46.59|48.79|46.59|48.75|46.55|0
1640120510000|2021-12-21 21:01:50|48.75|46.55|48.69|46.49|48.79|46.59|48.69|46.49|0
1640120520000|2021-12-21 21:02:00|48.72|46.52|48.62|46.42|48.72|46.52|48.62|46.42|0
1640120530000|2021-12-21 21:02:10|48.59|46.39|48.52|46.32|48.59|46.39|48.52|46.32|0
1640120540000|2021-12-21 21:02:20|48.55|46.35|48.55|46.35|48.55|46.35|48.55|46.35|0
1640120550000|2021-12-21 21:02:30|48.59|46.39|48.62|46.42|48.62|46.42|48.59|46.39|0
1640120560000|2021-12-21 21:02:40|48.65|46.45|48.62|46.42|48.65|46.45|48.62|46.42|0
1640120570000|2021-12-21 21:02:50|48.55|46.35|48.62|46.42|48.62|46.42|48.55|46.35|0
1640120580000|2021-12-21 21:03:00|48.65|46.45|48.59|46.39|48.65|46.45|48.59|46.39|0
1640120590000|2021-12-21 21:03:10|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1640120600000|2021-12-21 21:03:20|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1640120630000|2021-12-21 21:03:50|48.55|46.35|48.55|46.35|48.59|46.39|48.55|46.35|0
1640120640000|2021-12-21 21:04:00|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1640120650000|2021-12-21 21:04:10|48.49|46.29|48.55|46.35|48.55|46.35|48.49|46.29|0
1640120660000|2021-12-21 21:04:20|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1640120670000|2021-12-21 21:04:30|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1640120680000|2021-12-21 21:04:40|48.59|46.39|48.62|46.42|48.62|46.42|48.59|46.39|0
1640120700000|2021-12-21 21:05:00|48.55|46.35|48.45|46.25|48.55|46.35|48.45|46.25|0
1640120710000|2021-12-21 21:05:10|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1640120720000|2021-12-21 21:05:20|48.42|46.22|48.42|46.22|48.42|46.22|48.42|46.22|0
1640120740000|2021-12-21 21:05:40|48.39|46.19|48.39|46.19|48.39|46.19|48.39|46.19|0
1640120750000|2021-12-21 21:05:50|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1640120760000|2021-12-21 21:06:00|48.35|46.15|48.38|46.18|48.38|46.18|48.35|46.15|0
1640120770000|2021-12-21 21:06:10|48.35|46.15|48.35|46.15|48.35|46.15|48.35|46.15|0
1640120780000|2021-12-21 21:06:20|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1640120790000|2021-12-21 21:06:30|48.35|46.15|48.42|46.22|48.42|46.22|48.35|46.15|0
1640120800000|2021-12-21 21:06:40|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1640120810000|2021-12-21 21:06:50|48.48|46.28|48.42|46.22|48.48|46.28|48.42|46.22|0
1640120830000|2021-12-21 21:07:10|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1640120840000|2021-12-21 21:07:20|48.52|46.32|48.52|46.32|48.52|46.32|48.52|46.32|0
1640120850000|2021-12-21 21:07:30|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1640120860000|2021-12-21 21:07:40|48.45|46.25|48.42|46.22|48.45|46.25|48.42|46.22|0
1640120880000|2021-12-21 21:08:00|48.38|46.18|48.35|46.15|48.38|46.18|48.35|46.15|0
1640120890000|2021-12-21 21:08:10|48.38|46.18|48.35|46.15|48.38|46.18|48.35|46.15|0
1640120900000|2021-12-21 21:08:20|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1640120910000|2021-12-21 21:08:30|48.35|46.15|48.35|46.15|48.35|46.15|48.35|46.15|0
1640120930000|2021-12-21 21:08:50|48.32|46.12|48.32|46.12|48.32|46.12|48.32|46.12|0
1640120940000|2021-12-21 21:09:00|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1640120960000|2021-12-21 21:09:20|48.35|46.15|48.35|46.15|48.35|46.15|48.35|46.15|0
1640120980000|2021-12-21 21:09:40|48.38|46.18|48.38|46.18|48.38|46.18|48.38|46.18|0
1640121000000|2021-12-21 21:10:00|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1640121010000|2021-12-21 21:10:10|48.42|46.22|48.45|46.25|48.45|46.25|48.42|46.22|0
1640121020000|2021-12-21 21:10:20|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1640121080000|2021-12-21 21:11:20|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1640121120000|2021-12-21 21:12:00|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1640121150000|2021-12-21 21:12:30|48.45|46.25|48.45|46.25|48.45|46.25|48.45|46.25|0
1640121160000|2021-12-21 21:12:40|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1640121190000|2021-12-21 21:13:10|48.45|46.25|48.41|46.21|48.45|46.25|48.41|46.21|0
1640121210000|2021-12-21 21:13:30|48.45|46.25|48.48|46.28|48.48|46.28|48.45|46.25|0
1640121220000|2021-12-21 21:13:40|48.55|46.35|48.51|46.31|48.55|46.35|48.48|46.28|0
1640121230000|2021-12-21 21:13:50|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1640121240000|2021-12-21 21:14:00|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1640121260000|2021-12-21 21:14:20|48.48|46.28|48.48|46.28|48.48|46.28|48.48|46.28|0
1640121270000|2021-12-21 21:14:30|48.45|46.25|48.48|46.28|48.51|46.31|48.45|46.25|0
1640121280000|2021-12-21 21:14:40|48.51|46.31|48.48|46.28|48.51|46.31|48.48|46.28|0
1640121290000|2021-12-21 21:14:50|48.51|46.31|48.51|46.31|48.51|46.31|48.51|46.31|0
1640121330000|2021-12-21 21:15:30|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1640121340000|2021-12-21 21:15:40|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640121350000|2021-12-21 21:15:50|48.65|46.05|48.61|46.01|48.65|46.05|48.61|46.01|0
1640121370000|2021-12-21 21:16:10|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640121390000|2021-12-21 21:16:30|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640121440000|2021-12-21 21:17:20|48.63|46.03|48.61|46.01|48.63|46.03|48.61|46.01|0
1640121470000|2021-12-21 21:17:50|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1640121480000|2021-12-21 21:18:00|48.64|46.04|48.54|45.94|48.64|46.04|48.54|45.94|0
1640121490000|2021-12-21 21:18:10|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640121540000|2021-12-21 21:19:00|48.56|45.96|48.54|45.94|48.58|45.98|48.54|45.94|0
1640121550000|2021-12-21 21:19:10|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1640121560000|2021-12-21 21:19:20|48.53|45.93|48.53|45.93|48.54|45.94|48.53|45.93|0
1640121570000|2021-12-21 21:19:30|48.51|45.91|48.54|45.94|48.54|45.94|48.51|45.91|0
1640121600000|2021-12-21 21:20:00|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1640121620000|2021-12-21 21:20:20|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1640121630000|2021-12-21 21:20:30|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640121650000|2021-12-21 21:20:50|48.58|45.98|48.54|45.94|48.58|45.98|48.54|45.94|0
1640121660000|2021-12-21 21:21:00|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1640121680000|2021-12-21 21:21:20|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1640121710000|2021-12-21 21:21:50|48.48|45.88|48.44|45.84|48.48|45.88|48.44|45.84|0
1640121740000|2021-12-21 21:22:20|48.41|45.81|48.41|45.81|48.44|45.84|48.41|45.81|0
1640121800000|2021-12-21 21:23:20|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1640121850000|2021-12-21 21:24:10|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640121860000|2021-12-21 21:24:20|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1640121890000|2021-12-21 21:24:50|48.28|45.68|48.29|45.69|48.29|45.69|48.28|45.68|0
1640121900000|2021-12-21 21:25:00|48.28|45.68|48.31|45.71|48.31|45.71|48.28|45.68|0
1640121910000|2021-12-21 21:25:10|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640121920000|2021-12-21 21:25:20|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1640121930000|2021-12-21 21:25:30|48.33|45.73|48.34|45.74|48.34|45.74|48.33|45.73|0
1640121980000|2021-12-21 21:26:20|48.31|45.71|48.29|45.69|48.31|45.71|48.29|45.69|0
1640121990000|2021-12-21 21:26:30|48.34|45.74|48.31|45.71|48.34|45.74|48.31|45.71|0
1640122000000|2021-12-21 21:26:40|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640122010000|2021-12-21 21:26:50|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1640122060000|2021-12-21 21:27:40|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640122080000|2021-12-21 21:28:00|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1640122100000|2021-12-21 21:28:20|48.32|45.72|48.34|45.74|48.34|45.74|48.32|45.72|0
1640122130000|2021-12-21 21:28:50|48.31|45.71|48.34|45.74|48.34|45.74|48.31|45.71|0
1640122140000|2021-12-21 21:29:00|48.36|45.76|48.34|45.74|48.36|45.76|48.34|45.74|0
1640122160000|2021-12-21 21:29:20|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1640122170000|2021-12-21 21:29:30|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640122200000|2021-12-21 21:30:00|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1640122210000|2021-12-21 21:30:10|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640122230000|2021-12-21 21:30:30|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1640122240000|2021-12-21 21:30:40|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640122250000|2021-12-21 21:30:50|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1640122280000|2021-12-21 21:31:20|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640122290000|2021-12-21 21:31:30|48.31|45.71|48.3|45.7|48.31|45.71|48.3|45.7|0
1640122360000|2021-12-21 21:32:40|48.34|45.74|48.37|45.77|48.37|45.77|48.34|45.74|0
1640122370000|2021-12-21 21:32:50|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640122390000|2021-12-21 21:33:10|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1640122440000|2021-12-21 21:34:00|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640122460000|2021-12-21 21:34:20|48.37|45.77|48.37|45.77|48.37|45.77|48.37|45.77|0
1640122470000|2021-12-21 21:34:30|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640122480000|2021-12-21 21:34:40|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1640122560000|2021-12-21 21:36:00|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640122580000|2021-12-21 21:36:20|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1640122590000|2021-12-21 21:36:30|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640122620000|2021-12-21 21:37:00|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1640122660000|2021-12-21 21:37:40|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1640122680000|2021-12-21 21:38:00|48.3|45.7|48.33|45.73|48.33|45.73|48.3|45.7|0
1640122760000|2021-12-21 21:39:20|48.3|45.7|48.32|45.72|48.32|45.72|48.3|45.7|0
1640122770000|2021-12-21 21:39:30|48.33|45.73|48.3|45.7|48.33|45.73|48.3|45.7|0
1640122820000|2021-12-21 21:40:20|48.27|45.67|48.3|45.7|48.3|45.7|48.27|45.67|0
1640122840000|2021-12-21 21:40:40|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640122910000|2021-12-21 21:41:50|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1640123040000|2021-12-21 21:44:00|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640123120000|2021-12-21 21:45:20|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1640123180000|2021-12-21 21:46:20|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640123240000|2021-12-21 21:47:20|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1640123250000|2021-12-21 21:47:30|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640123340000|2021-12-21 21:49:00|48.3|45.7|48.29|45.69|48.3|45.7|48.29|45.69|0
1640123350000|2021-12-21 21:49:10|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1640123390000|2021-12-21 21:49:50|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640123400000|2021-12-21 21:50:00|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1640123440000|2021-12-21 21:50:40|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640123520000|2021-12-21 21:52:00|48.33|45.73|48.29|45.69|48.33|45.73|48.29|45.69|0
1640123540000|2021-12-21 21:52:20|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640123590000|2021-12-21 21:53:10|48.29|45.69|48.26|45.66|48.29|45.69|48.26|45.66|0
1640123600000|2021-12-21 21:53:20|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1640123680000|2021-12-21 21:54:40|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640123700000|2021-12-21 21:55:00|48.29|45.69|48.26|45.66|48.29|45.69|48.24|45.64|0
1640123710000|2021-12-21 21:55:10|48.24|45.64|48.23|45.63|48.24|45.64|48.23|45.63|0
1640123720000|2021-12-21 21:55:20|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640123770000|2021-12-21 21:56:10|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640123790000|2021-12-21 21:56:30|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640123810000|2021-12-21 21:56:50|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640123820000|2021-12-21 21:57:00|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1640123990000|2021-12-21 21:59:50|48.34|45.74|48.34|45.74|48.34|45.74|48.31|45.71|0
1640124000000|2021-12-21 22:00:00|48.3|45.7|48.27|45.67|48.3|45.7|48.27|45.67|0
1640124010000|2021-12-21 22:00:10|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1640124030000|2021-12-21 22:00:30|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640124040000|2021-12-21 22:00:40|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1640124060000|2021-12-21 22:01:00|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640124070000|2021-12-21 22:01:10|48.25|45.65|48.27|45.67|48.28|45.68|48.25|45.65|0
1640124080000|2021-12-21 22:01:20|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1640124090000|2021-12-21 22:01:30|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1640124100000|2021-12-21 22:01:40|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1640124180000|2021-12-21 22:03:00|48.21|45.61|48.21|45.61|48.21|45.61|48.21|45.61|0
1640124190000|2021-12-21 22:03:10|48.2|45.6|48.2|45.6|48.2|45.6|48.2|45.6|0
1640124210000|2021-12-21 22:03:30|48.21|45.61|48.21|45.61|48.21|45.61|48.21|45.61|0
1640124220000|2021-12-21 22:03:40|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1640124250000|2021-12-21 22:04:10|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1640124290000|2021-12-21 22:04:50|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1640124300000|2021-12-21 22:05:00|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1640124320000|2021-12-21 22:05:20|48.21|45.61|48.21|45.61|48.21|45.61|48.21|45.61|0
1640124420000|2021-12-21 22:07:00|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1640124460000|2021-12-21 22:07:40|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1640124470000|2021-12-21 22:07:50|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640124500000|2021-12-21 22:08:20|48.28|45.68|48.27|45.67|48.28|45.68|48.27|45.67|0
1640124590000|2021-12-21 22:09:50|48.22|45.62|48.23|45.63|48.23|45.63|48.22|45.62|0
1640124600000|2021-12-21 22:10:00|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640124610000|2021-12-21 22:10:10|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1640124620000|2021-12-21 22:10:20|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640124690000|2021-12-21 22:11:30|48.29|45.69|48.26|45.66|48.29|45.69|48.26|45.66|0
1640124710000|2021-12-21 22:11:50|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640124720000|2021-12-21 22:12:00|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640124760000|2021-12-21 22:12:40|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640124800000|2021-12-21 22:13:20|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640124810000|2021-12-21 22:13:30|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640124830000|2021-12-21 22:13:50|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1640124860000|2021-12-21 22:14:20|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640124880000|2021-12-21 22:14:40|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1640125030000|2021-12-21 22:17:10|48.27|45.67|48.28|45.68|48.28|45.68|48.27|45.67|0
1640125040000|2021-12-21 22:17:20|48.27|45.67|48.28|45.68|48.28|45.68|48.27|45.67|0
1640125050000|2021-12-21 22:17:30|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640125120000|2021-12-21 22:18:40|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1640125140000|2021-12-21 22:19:00|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640125150000|2021-12-21 22:19:10|48.28|45.68|48.29|45.69|48.29|45.69|48.28|45.68|0
1640125160000|2021-12-21 22:19:20|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1640125170000|2021-12-21 22:19:30|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640125200000|2021-12-21 22:20:00|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1640125220000|2021-12-21 22:20:20|48.29|45.69|48.31|45.71|48.31|45.71|48.29|45.69|0
1640125270000|2021-12-21 22:21:10|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640125280000|2021-12-21 22:21:20|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1640125290000|2021-12-21 22:21:30|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1640125350000|2021-12-21 22:22:30|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640125400000|2021-12-21 22:23:20|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1640125420000|2021-12-21 22:23:40|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1640125490000|2021-12-21 22:24:50|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1640125620000|2021-12-21 22:27:00|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640125730000|2021-12-21 22:28:50|48.25|45.65|48.26|45.66|48.26|45.66|48.25|45.65|0
1640125740000|2021-12-21 22:29:00|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640125820000|2021-12-21 22:30:20|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640125940000|2021-12-21 22:32:20|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640125970000|2021-12-21 22:32:50|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640125980000|2021-12-21 22:33:00|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1640125990000|2021-12-21 22:33:10|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1640126050000|2021-12-21 22:34:10|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1640126100000|2021-12-21 22:35:00|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1640126150000|2021-12-21 22:35:50|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640126380000|2021-12-21 22:39:40|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640126400000|2021-12-21 22:40:00|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1640126410000|2021-12-21 22:40:10|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640126430000|2021-12-21 22:40:30|48.24|45.64|48.24|45.64|48.24|45.64|48.24|45.64|0
1640126440000|2021-12-21 22:40:40|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1640126500000|2021-12-21 22:41:40|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640126530000|2021-12-21 22:42:10|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1640126550000|2021-12-21 22:42:30|48.29|45.69|48.3|45.7|48.3|45.7|48.29|45.69|0
1640126570000|2021-12-21 22:42:50|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640126610000|2021-12-21 22:43:30|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640126660000|2021-12-21 22:44:20|48.28|45.68|48.28|45.68|48.28|45.68|48.28|45.68|0
1640126810000|2021-12-21 22:46:50|48.3|45.7|48.31|45.71|48.31|45.71|48.3|45.7|0
1640126850000|2021-12-21 22:47:30|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1640126920000|2021-12-21 22:48:40|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640127070000|2021-12-21 22:51:10|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1640127090000|2021-12-21 22:51:30|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1640127150000|2021-12-21 22:52:30|48.31|45.71|48.31|45.71|48.31|45.71|48.31|45.71|0
1640127300000|2021-12-21 22:55:00|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1640127310000|2021-12-21 22:55:10|48.34|45.74|48.33|45.73|48.34|45.74|48.33|45.73|0
1640127320000|2021-12-21 22:55:20|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640127330000|2021-12-21 22:55:30|48.42|45.82|48.36|45.76|48.42|45.82|48.36|45.76|0
1640127340000|2021-12-21 22:55:40|48.39|45.79|48.4|45.8|48.4|45.8|48.39|45.79|0
1640127380000|2021-12-21 22:56:20|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1640127390000|2021-12-21 22:56:30|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1640127400000|2021-12-21 22:56:40|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1640127440000|2021-12-21 22:57:20|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1640127460000|2021-12-21 22:57:40|48.47|45.87|48.48|45.88|48.48|45.88|48.47|45.87|0
1640127470000|2021-12-21 22:57:50|48.41|45.81|48.42|45.82|48.42|45.82|48.41|45.81|0
1640127500000|2021-12-21 22:58:20|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1640127550000|2021-12-21 22:59:10|48.42|45.82|48.42|45.82|48.45|45.85|48.42|45.82|0
1640127560000|2021-12-21 22:59:20|48.47|45.87|48.44|45.84|48.47|45.87|48.44|45.84|0
1640127570000|2021-12-21 22:59:30|48.43|45.83|48.42|45.82|48.43|45.83|48.42|45.82|0
1640127580000|2021-12-21 22:59:40|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1640127600000|2021-12-21 23:00:00|48.37|45.77|48.37|45.77|48.37|45.77|48.34|45.74|0
1640127610000|2021-12-21 23:00:10|48.39|45.79|48.35|45.75|48.39|45.79|48.35|45.75|0
1640127620000|2021-12-21 23:00:20|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1640127630000|2021-12-21 23:00:30|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640127640000|2021-12-21 23:00:40|48.25|45.65|48.22|45.62|48.25|45.65|48.22|45.62|0
1640127650000|2021-12-21 23:00:50|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640127660000|2021-12-21 23:01:00|48.32|45.72|48.35|45.75|48.35|45.75|48.32|45.72|0
1640127670000|2021-12-21 23:01:10|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1640127680000|2021-12-21 23:01:20|48.35|45.75|48.35|45.75|48.35|45.75|48.35|45.75|0
1640127690000|2021-12-21 23:01:30|48.39|45.79|48.45|45.85|48.45|45.85|48.39|45.79|0
1640127700000|2021-12-21 23:01:40|48.39|45.79|48.42|45.82|48.42|45.82|48.39|45.79|0
1640127710000|2021-12-21 23:01:50|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1640127720000|2021-12-21 23:02:00|48.52|45.92|48.52|45.92|48.55|45.95|48.52|45.92|0
1640127730000|2021-12-21 23:02:10|48.5|45.9|48.55|45.95|48.55|45.95|48.5|45.9|0
1640127740000|2021-12-21 23:02:20|48.59|45.99|48.55|45.95|48.62|46.02|48.55|45.95|0
1640127750000|2021-12-21 23:02:30|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640127760000|2021-12-21 23:02:40|48.58|45.98|48.6|46|48.6|46|48.58|45.98|0
1640127770000|2021-12-21 23:02:50|48.62|46.02|48.68|46.08|48.68|46.08|48.62|46.02|0
1640127780000|2021-12-21 23:03:00|48.72|46.12|48.65|46.05|48.72|46.12|48.65|46.05|0
1640127790000|2021-12-21 23:03:10|48.64|46.04|48.62|46.02|48.64|46.04|48.62|46.02|0
1640127810000|2021-12-21 23:03:30|48.65|46.05|48.68|46.08|48.68|46.08|48.65|46.05|0
1640127820000|2021-12-21 23:03:40|48.65|46.05|48.65|46.05|48.67|46.07|48.65|46.05|0
1640127830000|2021-12-21 23:03:50|48.62|46.02|48.58|45.98|48.62|46.02|48.58|45.98|0
1640127840000|2021-12-21 23:04:00|48.6|46|48.6|46|48.6|46|48.58|45.98|0
1640127850000|2021-12-21 23:04:10|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640127860000|2021-12-21 23:04:20|48.6|46|48.6|46|48.62|46.02|48.6|46|0
1640127870000|2021-12-21 23:04:30|48.58|45.98|48.55|45.95|48.58|45.98|48.55|45.95|0
1640127880000|2021-12-21 23:04:40|48.57|45.97|48.52|45.92|48.57|45.97|48.52|45.92|0
1640127890000|2021-12-21 23:04:50|48.5|45.9|48.45|45.85|48.5|45.9|48.45|45.85|0
1640127900000|2021-12-21 23:05:00|48.52|45.92|48.55|45.95|48.55|45.95|48.52|45.92|0
1640127910000|2021-12-21 23:05:10|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1640127930000|2021-12-21 23:05:30|48.58|45.98|48.58|45.98|48.62|46.02|48.58|45.98|0
1640127940000|2021-12-21 23:05:40|48.55|45.95|48.48|45.88|48.55|45.95|48.48|45.88|0
1640127950000|2021-12-21 23:05:50|48.52|45.92|48.48|45.88|48.52|45.92|48.48|45.88|0
1640127960000|2021-12-21 23:06:00|48.47|45.87|48.43|45.83|48.47|45.87|48.43|45.83|0
1640127970000|2021-12-21 23:06:10|48.42|45.82|48.42|45.82|48.42|45.82|48.38|45.78|0
1640127980000|2021-12-21 23:06:20|48.38|45.78|48.38|45.78|48.38|45.78|48.38|45.78|0
1640127990000|2021-12-21 23:06:30|48.35|45.75|48.33|45.73|48.35|45.75|48.32|45.72|0
1640128000000|2021-12-21 23:06:40|48.35|45.75|48.43|45.83|48.43|45.83|48.35|45.75|0
1640128010000|2021-12-21 23:06:50|48.42|45.82|48.43|45.83|48.43|45.83|48.42|45.82|0
1640128020000|2021-12-21 23:07:00|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1640128030000|2021-12-21 23:07:10|48.48|45.88|48.52|45.92|48.52|45.92|48.48|45.88|0
1640128040000|2021-12-21 23:07:20|48.53|45.93|48.48|45.88|48.55|45.95|48.48|45.88|0
1640128050000|2021-12-21 23:07:30|48.5|45.9|48.53|45.93|48.53|45.93|48.5|45.9|0
1640128060000|2021-12-21 23:07:40|48.52|45.92|48.52|45.92|48.53|45.93|48.52|45.92|0
1640128070000|2021-12-21 23:07:50|48.53|45.93|48.47|45.87|48.53|45.93|48.47|45.87|0
1640128080000|2021-12-21 23:08:00|48.45|45.85|48.47|45.87|48.48|45.88|48.45|45.85|0
1640128100000|2021-12-21 23:08:20|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1640128110000|2021-12-21 23:08:30|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1640128130000|2021-12-21 23:08:50|48.45|45.85|48.43|45.83|48.45|45.85|48.43|45.83|0
1640128140000|2021-12-21 23:09:00|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1640128150000|2021-12-21 23:09:10|48.47|45.87|48.48|45.88|48.48|45.88|48.47|45.87|0
1640128160000|2021-12-21 23:09:20|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1640128170000|2021-12-21 23:09:30|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640128180000|2021-12-21 23:09:40|48.55|45.95|48.48|45.88|48.55|45.95|48.48|45.88|0
1640128190000|2021-12-21 23:09:50|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1640128200000|2021-12-21 23:10:00|48.45|45.85|48.48|45.88|48.48|45.88|48.45|45.85|0
1640128220000|2021-12-21 23:10:20|48.5|45.9|48.48|45.88|48.5|45.9|48.48|45.88|0
1640128230000|2021-12-21 23:10:30|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1640128240000|2021-12-21 23:10:40|48.48|45.88|48.51|45.91|48.51|45.91|48.48|45.88|0
1640128250000|2021-12-21 23:10:50|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1640128260000|2021-12-21 23:11:00|48.51|45.91|48.58|45.98|48.58|45.98|48.51|45.91|0
1640128270000|2021-12-21 23:11:10|48.53|45.93|48.58|45.98|48.58|45.98|48.53|45.93|0
1640128280000|2021-12-21 23:11:20|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1640128290000|2021-12-21 23:11:30|48.58|45.98|48.61|46.01|48.61|46.01|48.58|45.98|0
1640128310000|2021-12-21 23:11:50|48.58|45.98|48.61|46.01|48.61|46.01|48.58|45.98|0
1640128320000|2021-12-21 23:12:00|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640128340000|2021-12-21 23:12:20|48.61|46.01|48.6|46|48.61|46.01|48.6|46|0
1640128350000|2021-12-21 23:12:30|48.58|45.98|48.61|46.01|48.61|46.01|48.58|45.98|0
1640128360000|2021-12-21 23:12:40|48.58|45.98|48.6|46|48.61|46.01|48.58|45.98|0
1640128370000|2021-12-21 23:12:50|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640128390000|2021-12-21 23:13:10|48.6|46|48.61|46.01|48.61|46.01|48.58|45.98|0
1640128410000|2021-12-21 23:13:30|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1640128420000|2021-12-21 23:13:40|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1640128430000|2021-12-21 23:13:50|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1640128440000|2021-12-21 23:14:00|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1640128480000|2021-12-21 23:14:40|48.64|46.04|48.61|46.01|48.64|46.04|48.61|46.01|0
1640128490000|2021-12-21 23:14:50|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640128520000|2021-12-21 23:15:20|48.68|46.08|48.66|46.06|48.68|46.08|48.66|46.06|0
1640128530000|2021-12-21 23:15:30|48.64|46.04|48.68|46.08|48.68|46.08|48.64|46.04|0
1640128540000|2021-12-21 23:15:40|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640128570000|2021-12-21 23:16:10|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640128590000|2021-12-21 23:16:30|48.68|46.08|48.64|46.04|48.68|46.08|48.64|46.04|0
1640128600000|2021-12-21 23:16:40|48.66|46.06|48.66|46.06|48.66|46.06|48.64|46.04|0
1640128610000|2021-12-21 23:16:50|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1640128650000|2021-12-21 23:17:30|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640128660000|2021-12-21 23:17:40|48.74|46.14|48.78|46.18|48.78|46.18|48.74|46.14|0
1640128670000|2021-12-21 23:17:50|48.74|46.14|48.78|46.18|48.78|46.18|48.74|46.14|0
1640128680000|2021-12-21 23:18:00|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1640128690000|2021-12-21 23:18:10|48.84|46.24|48.81|46.21|48.84|46.24|48.81|46.21|0
1640128700000|2021-12-21 23:18:20|48.83|46.23|48.84|46.24|48.84|46.24|48.81|46.21|0
1640128710000|2021-12-21 23:18:30|48.88|46.28|48.84|46.24|48.88|46.28|48.84|46.24|0
1640128720000|2021-12-21 23:18:40|48.83|46.23|48.84|46.24|48.84|46.24|48.83|46.23|0
1640128730000|2021-12-21 23:18:50|48.86|46.26|48.84|46.24|48.88|46.28|48.84|46.24|0
1640128740000|2021-12-21 23:19:00|48.88|46.28|48.88|46.28|48.88|46.28|48.86|46.26|0
1640128750000|2021-12-21 23:19:10|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1640128770000|2021-12-21 23:19:30|48.94|46.34|48.94|46.34|48.94|46.34|48.91|46.31|0
1640128790000|2021-12-21 23:19:50|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1640128800000|2021-12-21 23:20:00|48.91|46.31|48.94|46.34|48.94|46.34|48.91|46.31|0
1640128810000|2021-12-21 23:20:10|48.93|46.33|48.88|46.28|48.93|46.33|48.88|46.28|0
1640128820000|2021-12-21 23:20:20|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1640128840000|2021-12-21 23:20:40|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640128850000|2021-12-21 23:20:50|48.76|46.16|48.77|46.17|48.77|46.17|48.74|46.14|0
1640128870000|2021-12-21 23:21:10|48.81|46.21|48.77|46.17|48.81|46.21|48.77|46.17|0
1640128880000|2021-12-21 23:21:20|48.79|46.19|48.77|46.17|48.79|46.19|48.77|46.17|0
1640128890000|2021-12-21 23:21:30|48.79|46.19|48.81|46.21|48.81|46.21|48.79|46.19|0
1640128920000|2021-12-21 23:22:00|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640128940000|2021-12-21 23:22:20|48.79|46.19|48.81|46.21|48.81|46.21|48.79|46.19|0
1640128960000|2021-12-21 23:22:40|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1640128980000|2021-12-21 23:23:00|48.81|46.21|48.79|46.19|48.81|46.21|48.79|46.19|0
1640128990000|2021-12-21 23:23:10|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1640129000000|2021-12-21 23:23:20|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1640129030000|2021-12-21 23:23:50|48.87|46.27|48.87|46.27|48.91|46.31|48.87|46.27|0
1640129040000|2021-12-21 23:24:00|48.84|46.24|48.81|46.21|48.84|46.24|48.81|46.21|0
1640129050000|2021-12-21 23:24:10|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1640129060000|2021-12-21 23:24:20|48.81|46.21|48.79|46.19|48.81|46.21|48.77|46.17|0
1640129070000|2021-12-21 23:24:30|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640129080000|2021-12-21 23:24:40|48.81|46.21|48.76|46.16|48.81|46.21|48.76|46.16|0
1640129090000|2021-12-21 23:24:50|48.77|46.17|48.76|46.16|48.77|46.17|48.76|46.16|0
1640129100000|2021-12-21 23:25:00|48.77|46.17|48.81|46.21|48.81|46.21|48.77|46.17|0
1640129120000|2021-12-21 23:25:20|48.87|46.27|48.89|46.29|48.91|46.31|48.87|46.27|0
1640129130000|2021-12-21 23:25:30|48.81|46.21|48.81|46.21|48.82|46.22|48.81|46.21|0
1640129140000|2021-12-21 23:25:40|48.82|46.22|48.81|46.21|48.82|46.22|48.81|46.21|0
1640129150000|2021-12-21 23:25:50|48.86|46.26|48.87|46.27|48.87|46.27|48.86|46.26|0
1640129160000|2021-12-21 23:26:00|48.89|46.29|48.91|46.31|48.91|46.31|48.89|46.29|0
1640129180000|2021-12-21 23:26:20|48.87|46.27|48.87|46.27|48.87|46.27|48.86|46.26|0
1640129190000|2021-12-21 23:26:30|48.89|46.29|48.87|46.27|48.89|46.29|48.87|46.27|0
1640129200000|2021-12-21 23:26:40|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1640129210000|2021-12-21 23:26:50|48.8|46.2|48.82|46.22|48.82|46.22|48.8|46.2|0
1640129220000|2021-12-21 23:27:00|48.87|46.27|48.84|46.24|48.87|46.27|48.84|46.24|0
1640129230000|2021-12-21 23:27:10|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640129260000|2021-12-21 23:27:40|48.82|46.22|48.77|46.17|48.84|46.24|48.77|46.17|0
1640129280000|2021-12-21 23:28:00|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1640129290000|2021-12-21 23:28:10|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640129310000|2021-12-21 23:28:30|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640129320000|2021-12-21 23:28:40|48.75|46.15|48.77|46.17|48.77|46.17|48.75|46.15|0
1640129330000|2021-12-21 23:28:50|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640129340000|2021-12-21 23:29:00|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640129350000|2021-12-21 23:29:10|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640129360000|2021-12-21 23:29:20|48.79|46.19|48.8|46.2|48.8|46.2|48.79|46.19|0
1640129370000|2021-12-21 23:29:30|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1640129380000|2021-12-21 23:29:40|48.9|46.3|48.87|46.27|48.9|46.3|48.87|46.27|0
1640129400000|2021-12-21 23:30:00|48.82|46.22|48.87|46.27|48.87|46.27|48.82|46.22|0
1640129410000|2021-12-21 23:30:10|48.84|46.24|48.9|46.3|48.9|46.3|48.84|46.24|0
1640129420000|2021-12-21 23:30:20|48.89|46.29|48.9|46.3|48.9|46.3|48.89|46.29|0
1640129430000|2021-12-21 23:30:30|48.94|46.34|48.94|46.34|48.94|46.34|48.92|46.32|0
1640129440000|2021-12-21 23:30:40|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1640129450000|2021-12-21 23:30:50|48.99|46.39|49|46.4|49|46.4|48.97|46.37|0
1640129460000|2021-12-21 23:31:00|49.02|46.42|48.94|46.34|49.02|46.42|48.94|46.34|0
1640129470000|2021-12-21 23:31:10|48.95|46.35|48.95|46.35|48.95|46.35|48.94|46.34|0
1640129480000|2021-12-21 23:31:20|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1640129490000|2021-12-21 23:31:30|48.95|46.35|48.94|46.34|48.95|46.35|48.94|46.34|0
1640129500000|2021-12-21 23:31:40|48.9|46.3|48.9|46.3|48.9|46.3|48.9|46.3|0
1640129510000|2021-12-21 23:31:50|48.94|46.34|48.94|46.34|48.95|46.35|48.94|46.34|0
1640129520000|2021-12-21 23:32:00|48.92|46.32|48.89|46.29|48.92|46.32|48.87|46.27|0
1640129530000|2021-12-21 23:32:10|48.87|46.27|48.85|46.25|48.87|46.27|48.85|46.25|0
1640129540000|2021-12-21 23:32:20|48.87|46.27|48.8|46.2|48.87|46.27|48.8|46.2|0
1640129550000|2021-12-21 23:32:30|48.79|46.19|48.77|46.17|48.79|46.19|48.77|46.17|0
1640129560000|2021-12-21 23:32:40|48.75|46.15|48.75|46.15|48.77|46.17|48.75|46.15|0
1640129570000|2021-12-21 23:32:50|48.77|46.17|48.77|46.17|48.8|46.2|48.77|46.17|0
1640129580000|2021-12-21 23:33:00|48.79|46.19|48.77|46.17|48.8|46.2|48.77|46.17|0
1640129590000|2021-12-21 23:33:10|48.8|46.2|48.77|46.17|48.8|46.2|48.77|46.17|0
1640129600000|2021-12-21 23:33:20|48.8|46.2|48.73|46.13|48.8|46.2|48.73|46.13|0
1640129610000|2021-12-21 23:33:30|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640129620000|2021-12-21 23:33:40|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640129630000|2021-12-21 23:33:50|48.73|46.13|48.7|46.1|48.73|46.13|48.7|46.1|0
1640129640000|2021-12-21 23:34:00|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1640129650000|2021-12-21 23:34:10|48.68|46.08|48.67|46.07|48.68|46.08|48.67|46.07|0
1640129660000|2021-12-21 23:34:20|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1640129670000|2021-12-21 23:34:30|48.67|46.07|48.63|46.03|48.67|46.07|48.63|46.03|0
1640129680000|2021-12-21 23:34:40|48.67|46.07|48.68|46.08|48.72|46.12|48.67|46.07|0
1640129690000|2021-12-21 23:34:50|48.67|46.07|48.63|46.03|48.67|46.07|48.63|46.03|0
1640129700000|2021-12-21 23:35:00|48.65|46.05|48.65|46.05|48.65|46.05|48.63|46.03|0
1640129710000|2021-12-21 23:35:10|48.63|46.03|48.67|46.07|48.67|46.07|48.63|46.03|0
1640129720000|2021-12-21 23:35:20|48.7|46.1|48.72|46.12|48.72|46.12|48.7|46.1|0
1640129730000|2021-12-21 23:35:30|48.73|46.13|48.75|46.15|48.77|46.17|48.73|46.13|0
1640129750000|2021-12-21 23:35:50|48.73|46.13|48.68|46.08|48.73|46.13|48.68|46.08|0
1640129760000|2021-12-21 23:36:00|48.7|46.1|48.72|46.12|48.72|46.12|48.68|46.08|0
1640129770000|2021-12-21 23:36:10|48.77|46.17|48.73|46.13|48.77|46.17|48.7|46.1|0
1640129780000|2021-12-21 23:36:20|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640129790000|2021-12-21 23:36:30|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640129820000|2021-12-21 23:37:00|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640129830000|2021-12-21 23:37:10|48.78|46.18|48.77|46.17|48.78|46.18|48.77|46.17|0
1640129850000|2021-12-21 23:37:30|48.73|46.13|48.7|46.1|48.73|46.13|48.7|46.1|0
1640129860000|2021-12-21 23:37:40|48.72|46.12|48.73|46.13|48.73|46.13|48.72|46.12|0
1640129870000|2021-12-21 23:37:50|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640129880000|2021-12-21 23:38:00|48.8|46.2|48.75|46.15|48.8|46.2|48.73|46.13|0
1640129890000|2021-12-21 23:38:10|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640129900000|2021-12-21 23:38:20|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640129940000|2021-12-21 23:39:00|48.8|46.2|48.73|46.13|48.8|46.2|48.73|46.13|0
1640129980000|2021-12-21 23:39:40|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640130000000|2021-12-21 23:40:00|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640130020000|2021-12-21 23:40:20|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640130030000|2021-12-21 23:40:30|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640130060000|2021-12-21 23:41:00|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640130080000|2021-12-21 23:41:20|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1640130090000|2021-12-21 23:41:30|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640130120000|2021-12-21 23:42:00|48.81|46.21|48.83|46.23|48.83|46.23|48.81|46.21|0
1640130170000|2021-12-21 23:42:50|48.86|46.26|48.9|46.3|48.9|46.3|48.86|46.26|0
1640130180000|2021-12-21 23:43:00|48.86|46.26|48.86|46.26|48.86|46.26|48.83|46.23|0
1640130190000|2021-12-21 23:43:10|48.88|46.28|48.9|46.3|48.9|46.3|48.86|46.26|0
1640130210000|2021-12-21 23:43:30|48.91|46.31|48.93|46.33|48.93|46.33|48.91|46.31|0
1640130220000|2021-12-21 23:43:40|48.9|46.3|48.9|46.3|48.9|46.3|48.9|46.3|0
1640130230000|2021-12-21 23:43:50|48.88|46.28|48.9|46.3|48.9|46.3|48.88|46.28|0
1640130250000|2021-12-21 23:44:10|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1640130260000|2021-12-21 23:44:20|48.88|46.28|48.88|46.28|48.88|46.28|48.86|46.26|0
1640130270000|2021-12-21 23:44:30|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640130280000|2021-12-21 23:44:40|48.89|46.29|48.89|46.29|48.89|46.29|48.86|46.26|0
1640130300000|2021-12-21 23:45:00|48.93|46.33|48.89|46.29|48.93|46.33|48.89|46.29|0
1640130310000|2021-12-21 23:45:10|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640130330000|2021-12-21 23:45:30|48.83|46.23|48.86|46.26|48.86|46.26|48.83|46.23|0
1640130340000|2021-12-21 23:45:40|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1640130350000|2021-12-21 23:45:50|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1640130360000|2021-12-21 23:46:00|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1640130390000|2021-12-21 23:46:30|48.79|46.19|48.76|46.16|48.79|46.19|48.76|46.16|0
1640130400000|2021-12-21 23:46:40|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1640130410000|2021-12-21 23:46:50|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640130420000|2021-12-21 23:47:00|48.78|46.18|48.76|46.16|48.79|46.19|48.76|46.16|0
1640130430000|2021-12-21 23:47:10|48.78|46.18|48.76|46.16|48.78|46.18|48.76|46.16|0
1640130440000|2021-12-21 23:47:20|48.79|46.19|48.86|46.26|48.86|46.26|48.79|46.19|0
1640130450000|2021-12-21 23:47:30|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1640130470000|2021-12-21 23:47:50|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1640130480000|2021-12-21 23:48:00|48.83|46.23|48.89|46.29|48.89|46.29|48.83|46.23|0
1640130490000|2021-12-21 23:48:10|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1640130500000|2021-12-21 23:48:20|48.93|46.33|48.96|46.36|48.96|46.36|48.89|46.29|0
1640130510000|2021-12-21 23:48:30|48.99|46.39|48.99|46.39|49.03|46.43|48.99|46.39|0
1640130520000|2021-12-21 23:48:40|48.98|46.38|48.99|46.39|48.99|46.39|48.98|46.38|0
1640130530000|2021-12-21 23:48:50|49.03|46.43|49.03|46.43|49.03|46.43|48.99|46.39|0
1640130540000|2021-12-21 23:49:00|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640130550000|2021-12-21 23:49:10|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640130570000|2021-12-21 23:49:30|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640130590000|2021-12-21 23:49:50|48.96|46.36|48.96|46.36|48.99|46.39|48.96|46.36|0
1640130600000|2021-12-21 23:50:00|48.99|46.39|48.93|46.33|48.99|46.39|48.93|46.33|0
1640130610000|2021-12-21 23:50:10|48.89|46.29|48.89|46.29|48.91|46.31|48.89|46.29|0
1640130620000|2021-12-21 23:50:20|48.92|46.32|48.96|46.36|48.96|46.36|48.92|46.32|0
1640130640000|2021-12-21 23:50:40|48.98|46.38|48.96|46.36|48.98|46.38|48.96|46.36|0
1640130650000|2021-12-21 23:50:50|48.94|46.34|48.96|46.36|48.96|46.36|48.94|46.34|0
1640130660000|2021-12-21 23:51:00|48.99|46.39|48.96|46.36|48.99|46.39|48.96|46.36|0
1640130670000|2021-12-21 23:51:10|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640130710000|2021-12-21 23:51:50|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640130720000|2021-12-21 23:52:00|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640130750000|2021-12-21 23:52:30|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640130770000|2021-12-21 23:52:50|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1640130780000|2021-12-21 23:53:00|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640130790000|2021-12-21 23:53:10|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640130800000|2021-12-21 23:53:20|48.96|46.36|48.94|46.34|48.96|46.36|48.92|46.32|0
1640130810000|2021-12-21 23:53:30|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1640130830000|2021-12-21 23:53:50|48.89|46.29|48.92|46.32|48.92|46.32|48.89|46.29|0
1640130860000|2021-12-21 23:54:20|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1640130870000|2021-12-21 23:54:30|48.86|46.26|48.89|46.29|48.89|46.29|48.86|46.26|0
1640130880000|2021-12-21 23:54:40|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640130910000|2021-12-21 23:55:10|48.89|46.29|48.86|46.26|48.89|46.29|48.86|46.26|0
1640130920000|2021-12-21 23:55:20|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1640130950000|2021-12-21 23:55:50|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1640130960000|2021-12-21 23:56:00|48.91|46.31|48.92|46.32|48.92|46.32|48.91|46.31|0
1640130980000|2021-12-21 23:56:20|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1640130990000|2021-12-21 23:56:30|48.85|46.25|48.85|46.25|48.85|46.25|48.84|46.24|0
1640131000000|2021-12-21 23:56:40|48.89|46.29|48.87|46.27|48.89|46.29|48.85|46.25|0
1640131010000|2021-12-21 23:56:50|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1640131020000|2021-12-21 23:57:00|48.87|46.27|48.85|46.25|48.87|46.27|48.85|46.25|0
1640131030000|2021-12-21 23:57:10|48.87|46.27|48.85|46.25|48.87|46.27|48.85|46.25|0
1640131040000|2021-12-21 23:57:20|48.87|46.27|48.87|46.27|48.87|46.27|48.87|46.27|0
1640131070000|2021-12-21 23:57:50|48.85|46.25|48.82|46.22|48.85|46.25|48.82|46.22|0
1640131080000|2021-12-21 23:58:00|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1640131090000|2021-12-21 23:58:10|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640131100000|2021-12-21 23:58:20|48.79|46.19|48.77|46.17|48.79|46.19|48.77|46.17|0
1640131110000|2021-12-21 23:58:30|48.79|46.19|48.82|46.22|48.82|46.22|48.79|46.19|0
1640131120000|2021-12-21 23:58:40|48.79|46.19|48.77|46.17|48.79|46.19|48.75|46.15|0
1640131130000|2021-12-21 23:58:50|48.75|46.15|48.79|46.19|48.79|46.19|48.75|46.15|0
1640131140000|2021-12-21 23:59:00|48.82|46.22|48.79|46.19|48.82|46.22|48.79|46.19|0
1640131150000|2021-12-21 23:59:10|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640131160000|2021-12-21 23:59:20|48.79|46.19|48.79|46.19|48.8|46.2|48.79|46.19|0
1640131170000|2021-12-21 23:59:30|48.77|46.17|48.79|46.19|48.79|46.19|48.77|46.17|0
1640131180000|2021-12-21 23:59:40|48.82|46.22|48.82|46.22|48.82|46.22|48.8|46.2|0
1640131200000|2021-12-22 00:00:00|48.92|46.32|48.85|46.25|48.92|46.32|48.85|46.25|0
1640131210000|2021-12-22 00:00:10|48.89|46.29|48.85|46.25|48.89|46.29|48.85|46.25|0
1640131220000|2021-12-22 00:00:20|48.89|46.29|48.79|46.19|48.89|46.29|48.79|46.19|0
1640131230000|2021-12-22 00:00:30|48.8|46.2|48.75|46.15|48.8|46.2|48.75|46.15|0
1640131240000|2021-12-22 00:00:40|48.79|46.19|48.77|46.17|48.79|46.19|48.77|46.17|0
1640131250000|2021-12-22 00:00:50|48.82|46.22|48.79|46.19|48.82|46.22|48.79|46.19|0
1640131260000|2021-12-22 00:01:00|48.72|46.12|48.68|46.08|48.72|46.12|48.68|46.08|0
1640131270000|2021-12-22 00:01:10|48.65|46.05|48.68|46.08|48.68|46.08|48.65|46.05|0
1640131280000|2021-12-22 00:01:20|48.65|46.05|48.62|46.02|48.67|46.07|48.62|46.02|0
1640131290000|2021-12-22 00:01:30|48.58|45.98|48.55|45.95|48.58|45.98|48.55|45.95|0
1640131310000|2021-12-22 00:01:50|48.57|45.97|48.62|46.02|48.62|46.02|48.57|45.97|0
1640131320000|2021-12-22 00:02:00|48.65|46.05|48.65|46.05|48.68|46.08|48.65|46.05|0
1640131330000|2021-12-22 00:02:10|48.68|46.08|48.62|46.02|48.68|46.08|48.62|46.02|0
1640131340000|2021-12-22 00:02:20|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640131360000|2021-12-22 00:02:40|48.57|45.97|48.58|45.98|48.58|45.98|48.55|45.95|0
1640131370000|2021-12-22 00:02:50|48.62|46.02|48.6|46|48.62|46.02|48.58|45.98|0
1640131380000|2021-12-22 00:03:00|48.62|46.02|48.62|46.02|48.62|46.02|48.55|45.95|0
1640131390000|2021-12-22 00:03:10|48.6|46|48.57|45.97|48.6|46|48.57|45.97|0
1640131400000|2021-12-22 00:03:20|48.58|45.98|48.57|45.97|48.58|45.98|48.57|45.97|0
1640131410000|2021-12-22 00:03:30|48.58|45.98|48.53|45.93|48.58|45.98|48.53|45.93|0
1640131420000|2021-12-22 00:03:40|48.55|45.95|48.52|45.92|48.55|45.95|48.52|45.92|0
1640131430000|2021-12-22 00:03:50|48.48|45.88|48.55|45.95|48.55|45.95|48.48|45.88|0
1640131440000|2021-12-22 00:04:00|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1640131450000|2021-12-22 00:04:10|48.6|46|48.58|45.98|48.6|46|48.58|45.98|0
1640131460000|2021-12-22 00:04:20|48.62|46.02|48.6|46|48.62|46.02|48.58|45.98|0
1640131470000|2021-12-22 00:04:30|48.58|45.98|48.58|45.98|48.6|46|48.58|45.98|0
1640131480000|2021-12-22 00:04:40|48.57|45.97|48.57|45.97|48.58|45.98|48.57|45.97|0
1640131490000|2021-12-22 00:04:50|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1640131500000|2021-12-22 00:05:00|48.58|45.98|48.5|45.9|48.58|45.98|48.5|45.9|0
1640131510000|2021-12-22 00:05:10|48.48|45.88|48.52|45.92|48.52|45.92|48.48|45.88|0
1640131520000|2021-12-22 00:05:20|48.55|45.95|48.57|45.97|48.57|45.97|48.55|45.95|0
1640131530000|2021-12-22 00:05:30|48.55|45.95|48.58|45.98|48.58|45.98|48.55|45.95|0
1640131540000|2021-12-22 00:05:40|48.57|45.97|48.58|45.98|48.58|45.98|48.57|45.97|0
1640131550000|2021-12-22 00:05:50|48.57|45.97|48.55|45.95|48.57|45.97|48.55|45.95|0
1640131560000|2021-12-22 00:06:00|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640131570000|2021-12-22 00:06:10|48.57|45.97|48.57|45.97|48.58|45.98|48.57|45.97|0
1640131580000|2021-12-22 00:06:20|48.58|45.98|48.62|46.02|48.62|46.02|48.58|45.98|0
1640131590000|2021-12-22 00:06:30|48.6|46|48.67|46.07|48.67|46.07|48.6|46|0
1640131600000|2021-12-22 00:06:40|48.63|46.03|48.68|46.08|48.68|46.08|48.63|46.03|0
1640131610000|2021-12-22 00:06:50|48.67|46.07|48.68|46.08|48.68|46.08|48.67|46.07|0
1640131620000|2021-12-22 00:07:00|48.71|46.11|48.68|46.08|48.71|46.11|48.68|46.08|0
1640131630000|2021-12-22 00:07:10|48.67|46.07|48.68|46.08|48.68|46.08|48.67|46.07|0
1640131640000|2021-12-22 00:07:20|48.75|46.15|48.78|46.18|48.78|46.18|48.75|46.15|0
1640131650000|2021-12-22 00:07:30|48.77|46.17|48.77|46.17|48.77|46.17|48.75|46.15|0
1640131660000|2021-12-22 00:07:40|48.75|46.15|48.75|46.15|48.78|46.18|48.75|46.15|0
1640131670000|2021-12-22 00:07:50|48.78|46.18|48.75|46.15|48.78|46.18|48.75|46.15|0
1640131690000|2021-12-22 00:08:10|48.71|46.11|48.76|46.16|48.76|46.16|48.71|46.11|0
1640131700000|2021-12-22 00:08:20|48.75|46.15|48.71|46.11|48.75|46.15|48.71|46.11|0
1640131710000|2021-12-22 00:08:30|48.75|46.15|48.7|46.1|48.75|46.15|48.7|46.1|0
1640131720000|2021-12-22 00:08:40|48.71|46.11|48.68|46.08|48.71|46.11|48.68|46.08|0
1640131730000|2021-12-22 00:08:50|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640131740000|2021-12-22 00:09:00|48.68|46.08|48.71|46.11|48.71|46.11|48.68|46.08|0
1640131750000|2021-12-22 00:09:10|48.75|46.15|48.71|46.11|48.75|46.15|48.7|46.1|0
1640131770000|2021-12-22 00:09:30|48.68|46.08|48.71|46.11|48.71|46.11|48.68|46.08|0
1640131780000|2021-12-22 00:09:40|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640131790000|2021-12-22 00:09:50|48.71|46.11|48.68|46.08|48.71|46.11|48.68|46.08|0
1640131800000|2021-12-22 00:10:00|48.71|46.11|48.68|46.08|48.71|46.11|48.68|46.08|0
1640131810000|2021-12-22 00:10:10|48.66|46.06|48.65|46.05|48.66|46.06|48.65|46.05|0
1640131820000|2021-12-22 00:10:20|48.66|46.06|48.63|46.03|48.66|46.06|48.63|46.03|0
1640131830000|2021-12-22 00:10:30|48.61|46.01|48.65|46.05|48.65|46.05|48.58|45.98|0
1640131840000|2021-12-22 00:10:40|48.66|46.06|48.66|46.06|48.68|46.08|48.66|46.06|0
1640131850000|2021-12-22 00:10:50|48.65|46.05|48.65|46.05|48.65|46.05|48.61|46.01|0
1640131870000|2021-12-22 00:11:10|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1640131880000|2021-12-22 00:11:20|48.61|46.01|48.61|46.01|48.61|46.01|48.58|45.98|0
1640131890000|2021-12-22 00:11:30|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1640131900000|2021-12-22 00:11:40|48.61|46.01|48.65|46.05|48.65|46.05|48.61|46.01|0
1640131910000|2021-12-22 00:11:50|48.61|46.01|48.6|46|48.61|46.01|48.6|46|0
1640131920000|2021-12-22 00:12:00|48.58|45.98|48.65|46.05|48.65|46.05|48.58|45.98|0
1640131930000|2021-12-22 00:12:10|48.63|46.03|48.65|46.05|48.65|46.05|48.63|46.03|0
1640131940000|2021-12-22 00:12:20|48.63|46.03|48.65|46.05|48.65|46.05|48.63|46.03|0
1640131950000|2021-12-22 00:12:30|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640131960000|2021-12-22 00:12:40|48.66|46.06|48.64|46.04|48.66|46.06|48.64|46.04|0
1640131970000|2021-12-22 00:12:50|48.66|46.06|48.68|46.08|48.68|46.08|48.66|46.06|0
1640131980000|2021-12-22 00:13:00|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640132000000|2021-12-22 00:13:20|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1640132010000|2021-12-22 00:13:30|48.71|46.11|48.71|46.11|48.71|46.11|48.7|46.1|0
1640132020000|2021-12-22 00:13:40|48.7|46.1|48.68|46.08|48.7|46.1|48.68|46.08|0
1640132030000|2021-12-22 00:13:50|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640132040000|2021-12-22 00:14:00|48.61|46.01|48.59|45.99|48.61|46.01|48.59|45.99|0
1640132050000|2021-12-22 00:14:10|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640132060000|2021-12-22 00:14:20|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1640132070000|2021-12-22 00:14:30|48.58|45.98|48.59|45.99|48.59|45.99|48.54|45.94|0
1640132080000|2021-12-22 00:14:40|48.61|46.01|48.58|45.98|48.61|46.01|48.58|45.98|0
1640132090000|2021-12-22 00:14:50|48.61|46.01|48.66|46.06|48.66|46.06|48.61|46.01|0
1640132100000|2021-12-22 00:15:00|48.68|46.08|48.71|46.11|48.71|46.11|48.68|46.08|0
1640132110000|2021-12-22 00:15:10|48.68|46.08|48.78|46.18|48.78|46.18|48.68|46.08|0
1640132120000|2021-12-22 00:15:20|48.81|46.21|48.84|46.24|48.84|46.24|48.81|46.21|0
1640132130000|2021-12-22 00:15:30|48.88|46.28|48.91|46.31|48.91|46.31|48.88|46.28|0
1640132140000|2021-12-22 00:15:40|48.94|46.34|48.86|46.26|48.94|46.34|48.84|46.24|0
1640132150000|2021-12-22 00:15:50|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1640132160000|2021-12-22 00:16:00|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1640132170000|2021-12-22 00:16:10|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1640132180000|2021-12-22 00:16:20|48.88|46.28|48.84|46.24|48.88|46.28|48.84|46.24|0
1640132190000|2021-12-22 00:16:30|48.86|46.26|48.83|46.23|48.86|46.26|48.81|46.21|0
1640132200000|2021-12-22 00:16:40|48.88|46.28|48.93|46.33|48.93|46.33|48.88|46.28|0
1640132210000|2021-12-22 00:16:50|48.94|46.34|48.94|46.34|48.94|46.34|48.93|46.33|0
1640132220000|2021-12-22 00:17:00|48.91|46.31|48.94|46.34|48.94|46.34|48.91|46.31|0
1640132230000|2021-12-22 00:17:10|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1640132240000|2021-12-22 00:17:20|48.88|46.28|48.91|46.31|48.91|46.31|48.88|46.28|0
1640132260000|2021-12-22 00:17:40|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1640132270000|2021-12-22 00:17:50|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640132280000|2021-12-22 00:18:00|48.88|46.28|48.91|46.31|48.91|46.31|48.88|46.28|0
1640132290000|2021-12-22 00:18:10|48.89|46.29|48.96|46.36|48.96|46.36|48.89|46.29|0
1640132300000|2021-12-22 00:18:20|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640132320000|2021-12-22 00:18:40|48.96|46.36|48.94|46.34|48.96|46.36|48.94|46.34|0
1640132330000|2021-12-22 00:18:50|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640132340000|2021-12-22 00:19:00|48.94|46.34|48.91|46.31|48.94|46.34|48.91|46.31|0
1640132350000|2021-12-22 00:19:10|48.98|46.38|49.01|46.41|49.01|46.41|48.98|46.38|0
1640132360000|2021-12-22 00:19:20|48.94|46.34|48.91|46.31|48.94|46.34|48.91|46.31|0
1640132370000|2021-12-22 00:19:30|48.93|46.33|48.87|46.27|48.93|46.33|48.87|46.27|0
1640132380000|2021-12-22 00:19:40|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1640132390000|2021-12-22 00:19:50|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640132400000|2021-12-22 00:20:00|48.96|46.36|48.94|46.34|48.96|46.36|48.94|46.34|0
1640132410000|2021-12-22 00:20:10|48.97|46.37|48.97|46.37|48.99|46.39|48.97|46.37|0
1640132420000|2021-12-22 00:20:20|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640132430000|2021-12-22 00:20:30|48.91|46.31|48.91|46.31|48.94|46.34|48.91|46.31|0
1640132450000|2021-12-22 00:20:50|48.94|46.34|48.92|46.32|48.94|46.34|48.92|46.32|0
1640132460000|2021-12-22 00:21:00|48.87|46.27|48.86|46.26|48.87|46.27|48.86|46.26|0
1640132470000|2021-12-22 00:21:10|48.87|46.27|48.91|46.31|48.91|46.31|48.87|46.27|0
1640132480000|2021-12-22 00:21:20|48.94|46.34|48.97|46.37|48.97|46.37|48.94|46.34|0
1640132490000|2021-12-22 00:21:30|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1640132500000|2021-12-22 00:21:40|49.04|46.44|49.13|46.53|49.18|46.58|49.04|46.44|0
1640132510000|2021-12-22 00:21:50|49.11|46.51|49.14|46.54|49.18|46.58|49.11|46.51|0
1640132520000|2021-12-22 00:22:00|49.18|46.58|49.14|46.54|49.18|46.58|49.14|46.54|0
1640132530000|2021-12-22 00:22:10|49.11|46.51|49.11|46.51|49.14|46.54|49.11|46.51|0
1640132540000|2021-12-22 00:22:20|49.14|46.54|49.11|46.51|49.14|46.54|49.11|46.51|0
1640132550000|2021-12-22 00:22:30|49.13|46.53|49.11|46.51|49.18|46.58|49.11|46.51|0
1640132560000|2021-12-22 00:22:40|49.13|46.53|49.11|46.51|49.13|46.53|49.11|46.51|0
1640132570000|2021-12-22 00:22:50|49.13|46.53|49.09|46.49|49.13|46.53|49.09|46.49|0
1640132580000|2021-12-22 00:23:00|49.04|46.44|49.07|46.47|49.07|46.47|49.04|46.44|0
1640132590000|2021-12-22 00:23:10|49.06|46.46|49.01|46.41|49.06|46.46|49.01|46.41|0
1640132600000|2021-12-22 00:23:20|48.99|46.39|48.97|46.37|48.99|46.39|48.97|46.37|0
1640132620000|2021-12-22 00:23:40|48.94|46.34|48.91|46.31|48.94|46.34|48.91|46.31|0
1640132630000|2021-12-22 00:23:50|48.89|46.29|48.89|46.29|48.89|46.29|48.87|46.27|0
1640132640000|2021-12-22 00:24:00|48.91|46.31|48.84|46.24|48.91|46.31|48.84|46.24|0
1640132650000|2021-12-22 00:24:10|48.82|46.22|48.81|46.21|48.82|46.22|48.81|46.21|0
1640132660000|2021-12-22 00:24:20|48.77|46.17|48.72|46.12|48.77|46.17|48.72|46.12|0
1640132670000|2021-12-22 00:24:30|48.74|46.14|48.7|46.1|48.74|46.14|48.7|46.1|0
1640132680000|2021-12-22 00:24:40|48.72|46.12|48.7|46.1|48.72|46.12|48.7|46.1|0
1640132690000|2021-12-22 00:24:50|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1640132700000|2021-12-22 00:25:00|48.7|46.1|48.7|46.1|48.72|46.12|48.7|46.1|0
1640132710000|2021-12-22 00:25:10|48.67|46.07|48.7|46.1|48.7|46.1|48.67|46.07|0
1640132720000|2021-12-22 00:25:20|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640132730000|2021-12-22 00:25:30|48.6|46|48.6|46|48.6|46|48.6|46|0
1640132740000|2021-12-22 00:25:40|48.57|45.97|48.54|45.94|48.57|45.97|48.54|45.94|0
1640132750000|2021-12-22 00:25:50|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1640132760000|2021-12-22 00:26:00|48.6|46|48.62|46.02|48.62|46.02|48.6|46|0
1640132770000|2021-12-22 00:26:10|48.6|46|48.64|46.04|48.64|46.04|48.6|46|0
1640132780000|2021-12-22 00:26:20|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1640132790000|2021-12-22 00:26:30|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1640132800000|2021-12-22 00:26:40|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1640132820000|2021-12-22 00:27:00|48.74|46.14|48.7|46.1|48.74|46.14|48.7|46.1|0
1640132840000|2021-12-22 00:27:20|48.72|46.12|48.7|46.1|48.72|46.12|48.7|46.1|0
1640132860000|2021-12-22 00:27:40|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1640132870000|2021-12-22 00:27:50|48.64|46.04|48.62|46.02|48.64|46.04|48.62|46.02|0
1640132880000|2021-12-22 00:28:00|48.6|46|48.64|46.04|48.64|46.04|48.6|46|0
1640132890000|2021-12-22 00:28:10|48.6|46|48.6|46|48.6|46|48.6|46|0
1640132900000|2021-12-22 00:28:20|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1640132920000|2021-12-22 00:28:40|48.55|45.95|48.6|46|48.6|46|48.55|45.95|0
1640132930000|2021-12-22 00:28:50|48.57|45.97|48.55|45.95|48.57|45.97|48.55|45.95|0
1640132940000|2021-12-22 00:29:00|48.54|45.94|48.57|45.97|48.57|45.97|48.54|45.94|0
1640132950000|2021-12-22 00:29:10|48.55|45.95|48.57|45.97|48.57|45.97|48.55|45.95|0
1640132970000|2021-12-22 00:29:30|48.55|45.95|48.57|45.97|48.57|45.97|48.54|45.94|0
1640132980000|2021-12-22 00:29:40|48.6|46|48.6|46|48.6|46|48.6|46|0
1640132990000|2021-12-22 00:29:50|48.59|45.99|48.6|46|48.6|46|48.59|45.99|0
1640133000000|2021-12-22 00:30:00|48.57|45.97|48.62|46.02|48.62|46.02|48.57|45.97|0
1640133010000|2021-12-22 00:30:10|48.6|46|48.63|46.03|48.63|46.03|48.6|46|0
1640133020000|2021-12-22 00:30:20|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1640133030000|2021-12-22 00:30:30|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1640133040000|2021-12-22 00:30:40|48.72|46.12|48.65|46.05|48.72|46.12|48.65|46.05|0
1640133050000|2021-12-22 00:30:50|48.63|46.03|48.6|46|48.63|46.03|48.6|46|0
1640133070000|2021-12-22 00:31:10|48.59|45.99|48.57|45.97|48.59|45.99|48.57|45.97|0
1640133080000|2021-12-22 00:31:20|48.58|45.98|48.6|46|48.6|46|48.58|45.98|0
1640133090000|2021-12-22 00:31:30|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1640133120000|2021-12-22 00:32:00|48.65|46.05|48.65|46.05|48.7|46.1|48.65|46.05|0
1640133130000|2021-12-22 00:32:10|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1640133140000|2021-12-22 00:32:20|48.68|46.08|48.7|46.1|48.7|46.1|48.68|46.08|0
1640133150000|2021-12-22 00:32:30|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640133160000|2021-12-22 00:32:40|48.7|46.1|48.7|46.1|48.72|46.12|48.7|46.1|0
1640133170000|2021-12-22 00:32:50|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1640133180000|2021-12-22 00:33:00|48.7|46.1|48.65|46.05|48.7|46.1|48.65|46.05|0
1640133190000|2021-12-22 00:33:10|48.63|46.03|48.63|46.03|48.65|46.05|48.63|46.03|0
1640133200000|2021-12-22 00:33:20|48.65|46.05|48.63|46.03|48.65|46.05|48.63|46.03|0
1640133210000|2021-12-22 00:33:30|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1640133220000|2021-12-22 00:33:40|48.63|46.03|48.63|46.03|48.63|46.03|48.62|46.02|0
1640133230000|2021-12-22 00:33:50|48.67|46.07|48.67|46.07|48.67|46.07|48.62|46.02|0
1640133240000|2021-12-22 00:34:00|48.68|46.08|48.7|46.1|48.7|46.1|48.68|46.08|0
1640133250000|2021-12-22 00:34:10|48.68|46.08|48.7|46.1|48.7|46.1|48.68|46.08|0
1640133260000|2021-12-22 00:34:20|48.73|46.13|48.73|46.13|48.75|46.15|48.73|46.13|0
1640133270000|2021-12-22 00:34:30|48.7|46.1|48.73|46.13|48.73|46.13|48.7|46.1|0
1640133280000|2021-12-22 00:34:40|48.7|46.1|48.67|46.07|48.7|46.1|48.67|46.07|0
1640133300000|2021-12-22 00:35:00|48.63|46.03|48.63|46.03|48.67|46.07|48.63|46.03|0
1640133310000|2021-12-22 00:35:10|48.67|46.07|48.68|46.08|48.68|46.08|48.67|46.07|0
1640133320000|2021-12-22 00:35:20|48.67|46.07|48.67|46.07|48.67|46.07|48.65|46.05|0
1640133340000|2021-12-22 00:35:40|48.7|46.1|48.72|46.12|48.73|46.13|48.7|46.1|0
1640133350000|2021-12-22 00:35:50|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640133360000|2021-12-22 00:36:00|48.72|46.12|48.68|46.08|48.72|46.12|48.68|46.08|0
1640133370000|2021-12-22 00:36:10|48.66|46.06|48.68|46.08|48.68|46.08|48.66|46.06|0
1640133380000|2021-12-22 00:36:20|48.7|46.1|48.72|46.12|48.72|46.12|48.7|46.1|0
1640133390000|2021-12-22 00:36:30|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1640133400000|2021-12-22 00:36:40|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1640133410000|2021-12-22 00:36:50|48.66|46.06|48.63|46.03|48.66|46.06|48.62|46.02|0
1640133420000|2021-12-22 00:37:00|48.62|46.02|48.65|46.05|48.66|46.06|48.6|46|0
1640133430000|2021-12-22 00:37:10|48.7|46.1|48.73|46.13|48.73|46.13|48.7|46.1|0
1640133450000|2021-12-22 00:37:30|48.7|46.1|48.7|46.1|48.7|46.1|48.68|46.08|0
1640133460000|2021-12-22 00:37:40|48.73|46.13|48.76|46.16|48.76|46.16|48.73|46.13|0
1640133470000|2021-12-22 00:37:50|48.73|46.13|48.75|46.15|48.75|46.15|48.73|46.13|0
1640133480000|2021-12-22 00:38:00|48.73|46.13|48.76|46.16|48.76|46.16|48.73|46.13|0
1640133490000|2021-12-22 00:38:10|48.75|46.15|48.73|46.13|48.75|46.15|48.73|46.13|0
1640133500000|2021-12-22 00:38:20|48.71|46.11|48.73|46.13|48.73|46.13|48.71|46.11|0
1640133520000|2021-12-22 00:38:40|48.66|46.06|48.66|46.06|48.66|46.06|48.66|46.06|0
1640133530000|2021-12-22 00:38:50|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1640133540000|2021-12-22 00:39:00|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640133550000|2021-12-22 00:39:10|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640133560000|2021-12-22 00:39:20|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640133570000|2021-12-22 00:39:30|48.75|46.15|48.73|46.13|48.75|46.15|48.73|46.13|0
1640133600000|2021-12-22 00:40:00|48.75|46.15|48.7|46.1|48.75|46.15|48.7|46.1|0
1640133610000|2021-12-22 00:40:10|48.63|46.03|48.6|46|48.63|46.03|48.6|46|0
1640133620000|2021-12-22 00:40:20|48.63|46.03|48.6|46|48.63|46.03|48.6|46|0
1640133630000|2021-12-22 00:40:30|48.63|46.03|48.63|46.03|48.66|46.06|48.63|46.03|0
1640133640000|2021-12-22 00:40:40|48.66|46.06|48.61|46.01|48.66|46.06|48.61|46.01|0
1640133650000|2021-12-22 00:40:50|48.6|46|48.6|46|48.6|46|48.6|46|0
1640133660000|2021-12-22 00:41:00|48.63|46.03|48.66|46.06|48.66|46.06|48.63|46.03|0
1640133670000|2021-12-22 00:41:10|48.65|46.05|48.66|46.06|48.66|46.06|48.63|46.03|0
1640133690000|2021-12-22 00:41:30|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1640133700000|2021-12-22 00:41:40|48.66|46.06|48.7|46.1|48.7|46.1|48.66|46.06|0
1640133710000|2021-12-22 00:41:50|48.68|46.08|48.66|46.06|48.68|46.08|48.66|46.06|0
1640133720000|2021-12-22 00:42:00|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1640133730000|2021-12-22 00:42:10|48.68|46.08|48.69|46.09|48.69|46.09|48.68|46.08|0
1640133740000|2021-12-22 00:42:20|48.73|46.13|48.76|46.16|48.76|46.16|48.73|46.13|0
1640133750000|2021-12-22 00:42:30|48.75|46.15|48.76|46.16|48.78|46.18|48.75|46.15|0
1640133760000|2021-12-22 00:42:40|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640133770000|2021-12-22 00:42:50|48.79|46.19|48.78|46.18|48.79|46.19|48.78|46.18|0
1640133780000|2021-12-22 00:43:00|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640133790000|2021-12-22 00:43:10|48.78|46.18|48.76|46.16|48.78|46.18|48.76|46.16|0
1640133820000|2021-12-22 00:43:40|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640133830000|2021-12-22 00:43:50|48.74|46.14|48.76|46.16|48.76|46.16|48.74|46.14|0
1640133860000|2021-12-22 00:44:20|48.74|46.14|48.76|46.16|48.76|46.16|48.74|46.14|0
1640133870000|2021-12-22 00:44:30|48.74|46.14|48.74|46.14|48.76|46.16|48.74|46.14|0
1640133880000|2021-12-22 00:44:40|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640133890000|2021-12-22 00:44:50|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1640133900000|2021-12-22 00:45:00|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640133910000|2021-12-22 00:45:10|48.76|46.16|48.74|46.14|48.76|46.16|48.73|46.13|0
1640133920000|2021-12-22 00:45:20|48.76|46.16|48.73|46.13|48.76|46.16|48.73|46.13|0
1640133930000|2021-12-22 00:45:30|48.69|46.09|48.69|46.09|48.71|46.11|48.69|46.09|0
1640133940000|2021-12-22 00:45:40|48.73|46.13|48.71|46.11|48.73|46.13|48.71|46.11|0
1640133950000|2021-12-22 00:45:50|48.69|46.09|48.73|46.13|48.73|46.13|48.69|46.09|0
1640133960000|2021-12-22 00:46:00|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640133970000|2021-12-22 00:46:10|48.73|46.13|48.74|46.14|48.74|46.14|48.73|46.13|0
1640133980000|2021-12-22 00:46:20|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640133990000|2021-12-22 00:46:30|48.76|46.16|48.76|46.16|48.76|46.16|48.73|46.13|0
1640134020000|2021-12-22 00:47:00|48.73|46.13|48.69|46.09|48.73|46.13|48.69|46.09|0
1640134030000|2021-12-22 00:47:10|48.71|46.11|48.71|46.11|48.71|46.11|48.69|46.09|0
1640134040000|2021-12-22 00:47:20|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1640134050000|2021-12-22 00:47:30|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640134060000|2021-12-22 00:47:40|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1640134070000|2021-12-22 00:47:50|48.74|46.14|48.76|46.16|48.76|46.16|48.72|46.12|0
1640134080000|2021-12-22 00:48:00|48.72|46.12|48.76|46.16|48.76|46.16|48.72|46.12|0
1640134100000|2021-12-22 00:48:20|48.74|46.14|48.74|46.14|48.76|46.16|48.74|46.14|0
1640134110000|2021-12-22 00:48:30|48.76|46.16|48.74|46.14|48.76|46.16|48.74|46.14|0
1640134120000|2021-12-22 00:48:40|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640134130000|2021-12-22 00:48:50|48.79|46.19|48.79|46.19|48.82|46.22|48.79|46.19|0
1640134140000|2021-12-22 00:49:00|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640134150000|2021-12-22 00:49:10|48.81|46.21|48.84|46.24|48.84|46.24|48.81|46.21|0
1640134160000|2021-12-22 00:49:20|48.86|46.26|48.91|46.31|48.92|46.32|48.86|46.26|0
1640134170000|2021-12-22 00:49:30|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1640134180000|2021-12-22 00:49:40|48.87|46.27|48.87|46.27|48.87|46.27|48.86|46.26|0
1640134190000|2021-12-22 00:49:50|48.86|46.26|48.87|46.27|48.87|46.27|48.86|46.26|0
1640134200000|2021-12-22 00:50:00|48.86|46.26|48.89|46.29|48.89|46.29|48.86|46.26|0
1640134210000|2021-12-22 00:50:10|48.87|46.27|48.89|46.29|48.89|46.29|48.87|46.27|0
1640134220000|2021-12-22 00:50:20|48.91|46.31|48.89|46.29|48.91|46.31|48.89|46.29|0
1640134240000|2021-12-22 00:50:40|48.86|46.26|48.84|46.24|48.86|46.26|48.84|46.24|0
1640134250000|2021-12-22 00:50:50|48.86|46.26|48.89|46.29|48.89|46.29|48.86|46.26|0
1640134260000|2021-12-22 00:51:00|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640134280000|2021-12-22 00:51:20|48.82|46.22|48.82|46.22|48.86|46.26|48.82|46.22|0
1640134300000|2021-12-22 00:51:40|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640134310000|2021-12-22 00:51:50|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640134330000|2021-12-22 00:52:10|48.81|46.21|48.79|46.19|48.81|46.21|48.79|46.19|0
1640134340000|2021-12-22 00:52:20|48.81|46.21|48.81|46.21|48.82|46.22|48.81|46.21|0
1640134350000|2021-12-22 00:52:30|48.79|46.19|48.82|46.22|48.82|46.22|48.79|46.19|0
1640134380000|2021-12-22 00:53:00|48.81|46.21|48.86|46.26|48.86|46.26|48.81|46.21|0
1640134390000|2021-12-22 00:53:10|48.84|46.24|48.82|46.22|48.84|46.24|48.82|46.22|0
1640134400000|2021-12-22 00:53:20|48.86|46.26|48.84|46.24|48.86|46.26|48.82|46.22|0
1640134410000|2021-12-22 00:53:30|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640134420000|2021-12-22 00:53:40|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640134430000|2021-12-22 00:53:50|48.75|46.15|48.79|46.19|48.79|46.19|48.75|46.15|0
1640134450000|2021-12-22 00:54:10|48.77|46.17|48.79|46.19|48.79|46.19|48.77|46.17|0
1640134460000|2021-12-22 00:54:20|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640134470000|2021-12-22 00:54:30|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1640134500000|2021-12-22 00:55:00|48.77|46.17|48.75|46.15|48.77|46.17|48.75|46.15|0
1640134530000|2021-12-22 00:55:30|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1640134540000|2021-12-22 00:55:40|48.74|46.14|48.72|46.12|48.74|46.14|48.72|46.12|0
1640134550000|2021-12-22 00:55:50|48.67|46.07|48.65|46.05|48.67|46.07|48.65|46.05|0
1640134560000|2021-12-22 00:56:00|48.67|46.07|48.65|46.05|48.69|46.09|48.65|46.05|0
1640134570000|2021-12-22 00:56:10|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1640134580000|2021-12-22 00:56:20|48.65|46.05|48.65|46.05|48.69|46.09|48.65|46.05|0
1640134590000|2021-12-22 00:56:30|48.67|46.07|48.69|46.09|48.69|46.09|48.67|46.07|0
1640134600000|2021-12-22 00:56:40|48.7|46.1|48.75|46.15|48.75|46.15|48.7|46.1|0
1640134610000|2021-12-22 00:56:50|48.79|46.19|48.82|46.22|48.82|46.22|48.79|46.19|0
1640134620000|2021-12-22 00:57:00|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1640134640000|2021-12-22 00:57:20|48.82|46.22|48.84|46.24|48.84|46.24|48.82|46.22|0
1640134650000|2021-12-22 00:57:30|48.85|46.25|48.87|46.27|48.87|46.27|48.85|46.25|0
1640134660000|2021-12-22 00:57:40|48.85|46.25|48.99|46.39|48.99|46.39|48.85|46.25|0
1640134670000|2021-12-22 00:57:50|49.05|46.45|49|46.4|49.05|46.45|49|46.4|0
1640134680000|2021-12-22 00:58:00|48.99|46.39|48.99|46.39|49.02|46.42|48.99|46.39|0
1640134690000|2021-12-22 00:58:10|48.97|46.37|48.95|46.35|48.97|46.37|48.95|46.35|0
1640134700000|2021-12-22 00:58:20|48.97|46.37|48.99|46.39|48.99|46.39|48.97|46.37|0
1640134710000|2021-12-22 00:58:30|49|46.4|49|46.4|49|46.4|49|46.4|0
1640134720000|2021-12-22 00:58:40|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640134730000|2021-12-22 00:58:50|48.97|46.37|48.99|46.39|48.99|46.39|48.97|46.37|0
1640134750000|2021-12-22 00:59:10|49|46.4|49.02|46.42|49.02|46.42|49|46.4|0
1640134760000|2021-12-22 00:59:20|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640134770000|2021-12-22 00:59:30|48.97|46.37|48.95|46.35|48.97|46.37|48.95|46.35|0
1640134790000|2021-12-22 00:59:50|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640134800000|2021-12-22 01:00:00|48.95|46.35|48.92|46.32|48.95|46.35|48.92|46.32|0
1640134820000|2021-12-22 01:00:20|48.95|46.35|48.92|46.32|48.95|46.35|48.92|46.32|0
1640134830000|2021-12-22 01:00:30|48.94|46.34|48.99|46.39|48.99|46.39|48.94|46.34|0
1640134840000|2021-12-22 01:00:40|48.97|46.37|48.92|46.32|48.97|46.37|48.92|46.32|0
1640134850000|2021-12-22 01:00:50|48.94|46.34|48.92|46.32|48.94|46.34|48.92|46.32|0
1640134860000|2021-12-22 01:01:00|48.94|46.34|48.95|46.35|48.95|46.35|48.92|46.32|0
1640134870000|2021-12-22 01:01:10|48.97|46.37|48.98|46.38|48.98|46.38|48.95|46.35|0
1640134880000|2021-12-22 01:01:20|48.95|46.35|48.94|46.34|48.95|46.35|48.92|46.32|0
1640134890000|2021-12-22 01:01:30|48.92|46.32|48.88|46.28|48.92|46.32|48.88|46.28|0
1640134900000|2021-12-22 01:01:40|48.85|46.25|48.78|46.18|48.85|46.25|48.78|46.18|0
1640134910000|2021-12-22 01:01:50|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1640134920000|2021-12-22 01:02:00|48.83|46.23|48.83|46.23|48.83|46.23|48.82|46.22|0
1640134930000|2021-12-22 01:02:10|48.82|46.22|48.82|46.22|48.85|46.25|48.82|46.22|0
1640134940000|2021-12-22 01:02:20|48.8|46.2|48.8|46.2|48.82|46.22|48.78|46.18|0
1640134950000|2021-12-22 01:02:30|48.82|46.22|48.78|46.18|48.82|46.22|48.78|46.18|0
1640134960000|2021-12-22 01:02:40|48.8|46.2|48.82|46.22|48.82|46.22|48.8|46.2|0
1640134970000|2021-12-22 01:02:50|48.8|46.2|48.8|46.2|48.82|46.22|48.8|46.2|0
1640134980000|2021-12-22 01:03:00|48.78|46.18|48.78|46.18|48.8|46.2|48.78|46.18|0
1640134990000|2021-12-22 01:03:10|48.75|46.15|48.77|46.17|48.77|46.17|48.75|46.15|0
1640135000000|2021-12-22 01:03:20|48.73|46.13|48.75|46.15|48.75|46.15|48.72|46.12|0
1640135010000|2021-12-22 01:03:30|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1640135020000|2021-12-22 01:03:40|48.73|46.13|48.75|46.15|48.75|46.15|48.73|46.13|0
1640135040000|2021-12-22 01:04:00|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640135050000|2021-12-22 01:04:10|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1640135060000|2021-12-22 01:04:20|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640135070000|2021-12-22 01:04:30|48.73|46.13|48.73|46.13|48.75|46.15|48.72|46.12|0
1640135080000|2021-12-22 01:04:40|48.75|46.15|48.72|46.12|48.75|46.15|48.72|46.12|0
1640135090000|2021-12-22 01:04:50|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1640135110000|2021-12-22 01:05:10|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640135120000|2021-12-22 01:05:20|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640135130000|2021-12-22 01:05:30|48.71|46.11|48.65|46.05|48.71|46.11|48.65|46.05|0
1640135140000|2021-12-22 01:05:40|48.61|46.01|48.58|45.98|48.61|46.01|48.58|45.98|0
1640135150000|2021-12-22 01:05:50|48.55|45.95|48.58|45.98|48.58|45.98|48.55|45.95|0
1640135160000|2021-12-22 01:06:00|48.55|45.95|48.55|45.95|48.55|45.95|48.51|45.91|0
1640135170000|2021-12-22 01:06:10|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640135180000|2021-12-22 01:06:20|48.57|45.97|48.58|45.98|48.58|45.98|48.55|45.95|0
1640135190000|2021-12-22 01:06:30|48.56|45.96|48.58|45.98|48.58|45.98|48.55|45.95|0
1640135200000|2021-12-22 01:06:40|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1640135210000|2021-12-22 01:06:50|48.56|45.96|48.58|45.98|48.58|45.98|48.56|45.96|0
1640135220000|2021-12-22 01:07:00|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1640135240000|2021-12-22 01:07:20|48.51|45.91|48.55|45.95|48.55|45.95|48.51|45.91|0
1640135250000|2021-12-22 01:07:30|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1640135280000|2021-12-22 01:08:00|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1640135290000|2021-12-22 01:08:10|48.51|45.91|48.55|45.95|48.55|45.95|48.51|45.91|0
1640135300000|2021-12-22 01:08:20|48.51|45.91|48.55|45.95|48.55|45.95|48.51|45.91|0
1640135310000|2021-12-22 01:08:30|48.51|45.91|48.55|45.95|48.55|45.95|48.51|45.91|0
1640135320000|2021-12-22 01:08:40|48.51|45.91|48.58|45.98|48.58|45.98|48.51|45.91|0
1640135330000|2021-12-22 01:08:50|48.56|45.96|48.55|45.95|48.56|45.96|48.55|45.95|0
1640135340000|2021-12-22 01:09:00|48.58|45.98|48.58|45.98|48.58|45.98|48.56|45.96|0
1640135360000|2021-12-22 01:09:20|48.55|45.95|48.58|45.98|48.58|45.98|48.55|45.95|0
1640135390000|2021-12-22 01:09:50|48.56|45.96|48.58|45.98|48.61|46.01|48.56|45.96|0
1640135400000|2021-12-22 01:10:00|48.6|46|48.58|45.98|48.6|46|48.58|45.98|0
1640135410000|2021-12-22 01:10:10|48.56|45.96|48.55|45.95|48.56|45.96|48.55|45.95|0
1640135420000|2021-12-22 01:10:20|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640135430000|2021-12-22 01:10:30|48.6|46|48.58|45.98|48.6|46|48.58|45.98|0
1640135440000|2021-12-22 01:10:40|48.6|46|48.58|45.98|48.6|46|48.58|45.98|0
1640135450000|2021-12-22 01:10:50|48.66|46.06|48.66|46.06|48.66|46.06|48.65|46.05|0
1640135460000|2021-12-22 01:11:00|48.64|46.04|48.66|46.06|48.66|46.06|48.64|46.04|0
1640135470000|2021-12-22 01:11:10|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640135480000|2021-12-22 01:11:20|48.63|46.03|48.64|46.04|48.64|46.04|48.63|46.03|0
1640135490000|2021-12-22 01:11:30|48.63|46.03|48.63|46.03|48.63|46.03|48.61|46.01|0
1640135500000|2021-12-22 01:11:40|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640135510000|2021-12-22 01:11:50|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640135520000|2021-12-22 01:12:00|48.64|46.04|48.61|46.01|48.64|46.04|48.61|46.01|0
1640135530000|2021-12-22 01:12:10|48.58|45.98|48.59|45.99|48.59|45.99|48.58|45.98|0
1640135540000|2021-12-22 01:12:20|48.61|46.01|48.59|45.99|48.61|46.01|48.59|45.99|0
1640135550000|2021-12-22 01:12:30|48.58|45.98|48.61|46.01|48.61|46.01|48.58|45.98|0
1640135560000|2021-12-22 01:12:40|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1640135570000|2021-12-22 01:12:50|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640135580000|2021-12-22 01:13:00|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640135590000|2021-12-22 01:13:10|48.54|45.94|48.56|45.96|48.56|45.96|48.54|45.94|0
1640135600000|2021-12-22 01:13:20|48.54|45.94|48.54|45.94|48.56|45.96|48.54|45.94|0
1640135620000|2021-12-22 01:13:40|48.58|45.98|48.61|46.01|48.61|46.01|48.58|45.98|0
1640135630000|2021-12-22 01:13:50|48.58|45.98|48.61|46.01|48.61|46.01|48.58|45.98|0
1640135640000|2021-12-22 01:14:00|48.59|45.99|48.63|46.03|48.63|46.03|48.59|45.99|0
1640135650000|2021-12-22 01:14:10|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640135660000|2021-12-22 01:14:20|48.63|46.03|48.64|46.04|48.64|46.04|48.63|46.03|0
1640135670000|2021-12-22 01:14:30|48.63|46.03|48.63|46.03|48.64|46.04|48.63|46.03|0
1640135680000|2021-12-22 01:14:40|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640135690000|2021-12-22 01:14:50|48.68|46.08|48.64|46.04|48.68|46.08|48.64|46.04|0
1640135700000|2021-12-22 01:15:00|48.68|46.08|48.64|46.04|48.68|46.08|48.64|46.04|0
1640135720000|2021-12-22 01:15:20|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1640135730000|2021-12-22 01:15:30|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640135740000|2021-12-22 01:15:40|48.69|46.09|48.66|46.06|48.69|46.09|48.64|46.04|0
1640135750000|2021-12-22 01:15:50|48.64|46.04|48.71|46.11|48.71|46.11|48.64|46.04|0
1640135760000|2021-12-22 01:16:00|48.69|46.09|48.69|46.09|48.73|46.13|48.69|46.09|0
1640135770000|2021-12-22 01:16:10|48.68|46.08|48.69|46.09|48.69|46.09|48.68|46.08|0
1640135780000|2021-12-22 01:16:20|48.68|46.08|48.71|46.11|48.71|46.11|48.68|46.08|0
1640135800000|2021-12-22 01:16:40|48.73|46.13|48.74|46.14|48.74|46.14|48.73|46.13|0
1640135820000|2021-12-22 01:17:00|48.78|46.18|48.74|46.14|48.78|46.18|48.74|46.14|0
1640135830000|2021-12-22 01:17:10|48.76|46.16|48.74|46.14|48.76|46.16|48.74|46.14|0
1640135840000|2021-12-22 01:17:20|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640135850000|2021-12-22 01:17:30|48.74|46.14|48.73|46.13|48.74|46.14|48.73|46.13|0
1640135860000|2021-12-22 01:17:40|48.74|46.14|48.71|46.11|48.74|46.14|48.71|46.11|0
1640135870000|2021-12-22 01:17:50|48.69|46.09|48.67|46.07|48.69|46.09|48.67|46.07|0
1640135880000|2021-12-22 01:18:00|48.66|46.06|48.64|46.04|48.67|46.07|48.64|46.04|0
1640135890000|2021-12-22 01:18:10|48.66|46.06|48.64|46.04|48.66|46.06|48.64|46.04|0
1640135900000|2021-12-22 01:18:20|48.66|46.06|48.64|46.04|48.66|46.06|48.64|46.04|0
1640135920000|2021-12-22 01:18:40|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640135930000|2021-12-22 01:18:50|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640135940000|2021-12-22 01:19:00|48.67|46.07|48.64|46.04|48.67|46.07|48.64|46.04|0
1640135950000|2021-12-22 01:19:10|48.66|46.06|48.64|46.04|48.67|46.07|48.64|46.04|0
1640135960000|2021-12-22 01:19:20|48.66|46.06|48.67|46.07|48.67|46.07|48.66|46.06|0
1640135970000|2021-12-22 01:19:30|48.66|46.06|48.64|46.04|48.66|46.06|48.64|46.04|0
1640136000000|2021-12-22 01:20:00|48.61|46.01|48.57|45.97|48.61|46.01|48.54|45.94|0
1640136010000|2021-12-22 01:20:10|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1640136020000|2021-12-22 01:20:20|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1640136030000|2021-12-22 01:20:30|48.47|45.87|48.51|45.91|48.51|45.91|48.47|45.87|0
1640136040000|2021-12-22 01:20:40|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1640136050000|2021-12-22 01:20:50|48.54|45.94|48.51|45.91|48.54|45.94|48.51|45.91|0
1640136060000|2021-12-22 01:21:00|48.52|45.92|48.51|45.91|48.52|45.92|48.51|45.91|0
1640136080000|2021-12-22 01:21:20|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1640136100000|2021-12-22 01:21:40|48.46|45.86|48.44|45.84|48.46|45.86|48.44|45.84|0
1640136110000|2021-12-22 01:21:50|48.46|45.86|48.47|45.87|48.47|45.87|48.46|45.86|0
1640136120000|2021-12-22 01:22:00|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1640136130000|2021-12-22 01:22:10|48.47|45.87|48.47|45.87|48.49|45.89|48.47|45.87|0
1640136140000|2021-12-22 01:22:20|48.46|45.86|48.46|45.86|48.46|45.86|48.46|45.86|0
1640136150000|2021-12-22 01:22:30|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1640136180000|2021-12-22 01:23:00|48.49|45.89|48.54|45.94|48.54|45.94|48.49|45.89|0
1640136190000|2021-12-22 01:23:10|48.52|45.92|48.54|45.94|48.54|45.94|48.52|45.92|0
1640136200000|2021-12-22 01:23:20|48.56|45.96|48.54|45.94|48.56|45.96|48.54|45.94|0
1640136210000|2021-12-22 01:23:30|48.56|45.96|48.54|45.94|48.57|45.97|48.54|45.94|0
1640136220000|2021-12-22 01:23:40|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1640136230000|2021-12-22 01:23:50|48.54|45.94|48.54|45.94|48.54|45.94|48.52|45.92|0
1640136240000|2021-12-22 01:24:00|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1640136250000|2021-12-22 01:24:10|48.5|45.9|48.5|45.9|48.5|45.9|48.5|45.9|0
1640136260000|2021-12-22 01:24:20|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1640136270000|2021-12-22 01:24:30|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1640136280000|2021-12-22 01:24:40|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1640136290000|2021-12-22 01:24:50|48.55|45.95|48.57|45.97|48.57|45.97|48.55|45.95|0
1640136300000|2021-12-22 01:25:00|48.54|45.94|48.57|45.97|48.57|45.97|48.54|45.94|0
1640136310000|2021-12-22 01:25:10|48.59|45.99|48.59|45.99|48.59|45.99|48.57|45.97|0
1640136320000|2021-12-22 01:25:20|48.6|46|48.59|45.99|48.6|46|48.59|45.99|0
1640136330000|2021-12-22 01:25:30|48.57|45.97|48.6|46|48.6|46|48.57|45.97|0
1640136340000|2021-12-22 01:25:40|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640136350000|2021-12-22 01:25:50|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1640136360000|2021-12-22 01:26:00|48.59|45.99|48.57|45.97|48.59|45.99|48.57|45.97|0
1640136370000|2021-12-22 01:26:10|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1640136380000|2021-12-22 01:26:20|48.54|45.94|48.57|45.97|48.57|45.97|48.54|45.94|0
1640136390000|2021-12-22 01:26:30|48.55|45.95|48.57|45.97|48.57|45.97|48.55|45.95|0
1640136420000|2021-12-22 01:27:00|48.59|45.99|48.57|45.97|48.59|45.99|48.55|45.95|0
1640136430000|2021-12-22 01:27:10|48.54|45.94|48.54|45.94|48.57|45.97|48.54|45.94|0
1640136440000|2021-12-22 01:27:20|48.5|45.9|48.5|45.9|48.5|45.9|48.5|45.9|0
1640136490000|2021-12-22 01:28:10|48.52|45.92|48.5|45.9|48.52|45.92|48.5|45.9|0
1640136500000|2021-12-22 01:28:20|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1640136510000|2021-12-22 01:28:30|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1640136520000|2021-12-22 01:28:40|48.47|45.87|48.45|45.85|48.47|45.87|48.45|45.85|0
1640136530000|2021-12-22 01:28:50|48.44|45.84|48.44|45.84|48.44|45.84|48.44|45.84|0
1640136540000|2021-12-22 01:29:00|48.45|45.85|48.49|45.89|48.5|45.9|48.45|45.85|0
1640136550000|2021-12-22 01:29:10|48.47|45.87|48.47|45.87|48.47|45.87|48.45|45.85|0
1640136560000|2021-12-22 01:29:20|48.49|45.89|48.49|45.89|48.49|45.89|48.47|45.87|0
1640136570000|2021-12-22 01:29:30|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1640136590000|2021-12-22 01:29:50|48.5|45.9|48.5|45.9|48.5|45.9|48.5|45.9|0
1640136600000|2021-12-22 01:30:00|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1640136610000|2021-12-22 01:30:10|48.48|45.88|48.48|45.88|48.48|45.88|48.48|45.88|0
1640136620000|2021-12-22 01:30:20|48.5|45.9|48.52|45.92|48.52|45.92|48.5|45.9|0
1640136630000|2021-12-22 01:30:30|48.53|45.93|48.53|45.93|48.53|45.93|48.5|45.9|0
1640136650000|2021-12-22 01:30:50|48.52|45.92|48.5|45.9|48.52|45.92|48.5|45.9|0
1640136660000|2021-12-22 01:31:00|48.47|45.87|48.5|45.9|48.5|45.9|48.47|45.87|0
1640136670000|2021-12-22 01:31:10|48.48|45.88|48.43|45.83|48.48|45.88|48.43|45.83|0
1640136690000|2021-12-22 01:31:30|48.42|45.82|48.4|45.8|48.42|45.82|48.4|45.8|0
1640136710000|2021-12-22 01:31:50|48.38|45.78|48.4|45.8|48.4|45.8|48.38|45.78|0
1640136720000|2021-12-22 01:32:00|48.37|45.77|48.4|45.8|48.4|45.8|48.37|45.77|0
1640136730000|2021-12-22 01:32:10|48.42|45.82|48.42|45.82|48.43|45.83|48.42|45.82|0
1640136740000|2021-12-22 01:32:20|48.43|45.83|48.43|45.83|48.47|45.87|48.43|45.83|0
1640136750000|2021-12-22 01:32:30|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1640136770000|2021-12-22 01:32:50|48.42|45.82|48.42|45.82|48.42|45.82|48.42|45.82|0
1640136780000|2021-12-22 01:33:00|48.4|45.8|48.4|45.8|48.42|45.82|48.4|45.8|0
1640136790000|2021-12-22 01:33:10|48.42|45.82|48.4|45.8|48.42|45.82|48.4|45.8|0
1640136800000|2021-12-22 01:33:20|48.43|45.83|48.43|45.83|48.43|45.83|48.43|45.83|0
1640136810000|2021-12-22 01:33:30|48.45|45.85|48.43|45.83|48.47|45.87|48.43|45.83|0
1640136820000|2021-12-22 01:33:40|48.47|45.87|48.47|45.87|48.47|45.87|48.45|45.85|0
1640136830000|2021-12-22 01:33:50|48.45|45.85|48.43|45.83|48.45|45.85|48.43|45.83|0
1640136840000|2021-12-22 01:34:00|48.4|45.8|48.43|45.83|48.43|45.83|48.4|45.8|0
1640136850000|2021-12-22 01:34:10|48.45|45.85|48.47|45.87|48.47|45.87|48.45|45.85|0
1640136860000|2021-12-22 01:34:20|48.43|45.83|48.43|45.83|48.43|45.83|48.43|45.83|0
1640136870000|2021-12-22 01:34:30|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1640136880000|2021-12-22 01:34:40|48.47|45.87|48.46|45.86|48.47|45.87|48.45|45.85|0
1640136890000|2021-12-22 01:34:50|48.43|45.83|48.43|45.83|48.43|45.83|48.43|45.83|0
1640136900000|2021-12-22 01:35:00|48.4|45.8|48.42|45.82|48.43|45.83|48.4|45.8|0
1640136910000|2021-12-22 01:35:10|48.43|45.83|48.4|45.8|48.43|45.83|48.4|45.8|0
1640136950000|2021-12-22 01:35:50|48.43|45.83|48.4|45.8|48.43|45.83|48.4|45.8|0
1640136960000|2021-12-22 01:36:00|48.43|45.83|48.46|45.86|48.46|45.86|48.42|45.82|0
1640137000000|2021-12-22 01:36:40|48.43|45.83|48.43|45.83|48.43|45.83|48.4|45.8|0
1640137010000|2021-12-22 01:36:50|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1640137020000|2021-12-22 01:37:00|48.36|45.76|48.3|45.7|48.36|45.76|48.3|45.7|0
1640137030000|2021-12-22 01:37:10|48.33|45.73|48.26|45.66|48.33|45.73|48.26|45.66|0
1640137040000|2021-12-22 01:37:20|48.17|45.57|48.17|45.57|48.2|45.6|48.17|45.57|0
1640137050000|2021-12-22 01:37:30|48.2|45.6|48.18|45.58|48.23|45.63|48.18|45.58|0
1640137060000|2021-12-22 01:37:40|48.2|45.6|48.2|45.6|48.2|45.6|48.2|45.6|0
1640137070000|2021-12-22 01:37:50|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1640137080000|2021-12-22 01:38:00|48.2|45.6|48.23|45.63|48.23|45.63|48.2|45.6|0
1640137090000|2021-12-22 01:38:10|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1640137100000|2021-12-22 01:38:20|48.23|45.63|48.2|45.6|48.23|45.63|48.2|45.6|0
1640137110000|2021-12-22 01:38:30|48.18|45.58|48.16|45.56|48.2|45.6|48.16|45.56|0
1640137120000|2021-12-22 01:38:40|48.15|45.55|48.16|45.56|48.16|45.56|48.15|45.55|0
1640137130000|2021-12-22 01:38:50|48.15|45.55|48.16|45.56|48.16|45.56|48.15|45.55|0
1640137140000|2021-12-22 01:39:00|48.18|45.58|48.18|45.58|48.18|45.58|48.18|45.58|0
1640137150000|2021-12-22 01:39:10|48.16|45.56|48.2|45.6|48.2|45.6|48.16|45.56|0
1640137170000|2021-12-22 01:39:30|48.16|45.56|48.16|45.56|48.16|45.56|48.15|45.55|0
1640137180000|2021-12-22 01:39:40|48.2|45.6|48.2|45.6|48.2|45.6|48.2|45.6|0
1640137200000|2021-12-22 01:40:00|48.18|45.58|48.2|45.6|48.2|45.6|48.18|45.58|0
1640137210000|2021-12-22 01:40:10|48.16|45.56|48.2|45.6|48.2|45.6|48.16|45.56|0
1640137220000|2021-12-22 01:40:20|48.25|45.65|48.23|45.63|48.25|45.65|48.23|45.63|0
1640137240000|2021-12-22 01:40:40|48.25|45.65|48.25|45.65|48.25|45.65|48.25|45.65|0
1640137250000|2021-12-22 01:40:50|48.26|45.66|48.26|45.66|48.26|45.66|48.23|45.63|0
1640137260000|2021-12-22 01:41:00|48.28|45.68|48.3|45.7|48.3|45.7|48.28|45.68|0
1640137270000|2021-12-22 01:41:10|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1640137280000|2021-12-22 01:41:20|48.3|45.7|48.3|45.7|48.3|45.7|48.28|45.68|0
1640137300000|2021-12-22 01:41:40|48.28|45.68|48.28|45.68|48.3|45.7|48.28|45.68|0
1640137310000|2021-12-22 01:41:50|48.3|45.7|48.26|45.66|48.3|45.7|48.26|45.66|0
1640137320000|2021-12-22 01:42:00|48.25|45.65|48.25|45.65|48.25|45.65|48.23|45.63|0
1640137330000|2021-12-22 01:42:10|48.26|45.66|48.25|45.65|48.26|45.66|48.23|45.63|0
1640137340000|2021-12-22 01:42:20|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1640137350000|2021-12-22 01:42:30|48.29|45.69|48.26|45.66|48.29|45.69|48.26|45.66|0
1640137360000|2021-12-22 01:42:40|48.23|45.63|48.26|45.66|48.26|45.66|48.23|45.63|0
1640137370000|2021-12-22 01:42:50|48.25|45.65|48.23|45.63|48.25|45.65|48.23|45.63|0
1640137380000|2021-12-22 01:43:00|48.25|45.65|48.26|45.66|48.26|45.66|48.23|45.63|0
1640137400000|2021-12-22 01:43:20|48.29|45.69|48.33|45.73|48.33|45.73|48.29|45.69|0
1640137450000|2021-12-22 01:44:10|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1640137460000|2021-12-22 01:44:20|48.39|45.79|48.36|45.76|48.39|45.79|48.36|45.76|0
1640137480000|2021-12-22 01:44:40|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1640137490000|2021-12-22 01:44:50|48.34|45.74|48.33|45.73|48.34|45.74|48.33|45.73|0
1640137500000|2021-12-22 01:45:00|48.36|45.76|48.46|45.86|48.46|45.86|48.36|45.76|0
1640137510000|2021-12-22 01:45:10|48.51|45.91|48.48|45.88|48.51|45.91|48.48|45.88|0
1640137520000|2021-12-22 01:45:20|48.49|45.89|48.46|45.86|48.49|45.89|48.46|45.86|0
1640137530000|2021-12-22 01:45:30|48.48|45.88|48.44|45.84|48.48|45.88|48.44|45.84|0
1640137540000|2021-12-22 01:45:40|48.46|45.86|48.46|45.86|48.46|45.86|48.46|45.86|0
1640137550000|2021-12-22 01:45:50|48.49|45.89|48.49|45.89|48.49|45.89|48.46|45.86|0
1640137560000|2021-12-22 01:46:00|48.48|45.88|48.46|45.86|48.49|45.89|48.46|45.86|0
1640137570000|2021-12-22 01:46:10|48.48|45.88|48.48|45.88|48.48|45.88|48.46|45.86|0
1640137580000|2021-12-22 01:46:20|48.49|45.89|48.52|45.92|48.52|45.92|48.49|45.89|0
1640137590000|2021-12-22 01:46:30|48.49|45.89|48.52|45.92|48.52|45.92|48.49|45.89|0
1640137600000|2021-12-22 01:46:40|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1640137610000|2021-12-22 01:46:50|48.52|45.92|48.54|45.94|48.54|45.94|48.52|45.92|0
1640137620000|2021-12-22 01:47:00|48.56|45.96|48.49|45.89|48.56|45.96|48.49|45.89|0
1640137630000|2021-12-22 01:47:10|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1640137640000|2021-12-22 01:47:20|48.49|45.89|48.52|45.92|48.52|45.92|48.49|45.89|0
1640137650000|2021-12-22 01:47:30|48.51|45.91|48.56|45.96|48.56|45.96|48.51|45.91|0
1640137660000|2021-12-22 01:47:40|48.54|45.94|48.59|45.99|48.59|45.99|48.54|45.94|0
1640137700000|2021-12-22 01:48:20|48.62|46.02|48.61|46.01|48.62|46.02|48.61|46.01|0
1640137710000|2021-12-22 01:48:30|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640137720000|2021-12-22 01:48:40|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1640137730000|2021-12-22 01:48:50|48.59|45.99|48.62|46.02|48.62|46.02|48.59|45.99|0
1640137740000|2021-12-22 01:49:00|48.59|45.99|48.62|46.02|48.62|46.02|48.59|45.99|0
1640137750000|2021-12-22 01:49:10|48.66|46.06|48.66|46.06|48.66|46.06|48.62|46.02|0
1640137760000|2021-12-22 01:49:20|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1640137770000|2021-12-22 01:49:30|48.72|46.12|48.76|46.16|48.76|46.16|48.72|46.12|0
1640137780000|2021-12-22 01:49:40|48.71|46.11|48.72|46.12|48.72|46.12|48.69|46.09|0
1640137790000|2021-12-22 01:49:50|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640137800000|2021-12-22 01:50:00|48.74|46.14|48.72|46.12|48.74|46.14|48.72|46.12|0
1640137810000|2021-12-22 01:50:10|48.74|46.14|48.72|46.12|48.74|46.14|48.72|46.12|0
1640137830000|2021-12-22 01:50:30|48.69|46.09|48.72|46.12|48.72|46.12|48.69|46.09|0
1640137850000|2021-12-22 01:50:50|48.71|46.11|48.72|46.12|48.72|46.12|48.69|46.09|0
1640137860000|2021-12-22 01:51:00|48.74|46.14|48.76|46.16|48.76|46.16|48.74|46.14|0
1640137870000|2021-12-22 01:51:10|48.77|46.17|48.79|46.19|48.79|46.19|48.76|46.16|0
1640137880000|2021-12-22 01:51:20|48.81|46.21|48.81|46.21|48.82|46.22|48.79|46.19|0
1640137890000|2021-12-22 01:51:30|48.79|46.19|48.79|46.19|48.81|46.21|48.79|46.19|0
1640137910000|2021-12-22 01:51:50|48.77|46.17|48.79|46.19|48.79|46.19|48.77|46.17|0
1640137940000|2021-12-22 01:52:20|48.86|46.26|48.89|46.29|48.92|46.32|48.86|46.26|0
1640137950000|2021-12-22 01:52:30|48.86|46.26|48.85|46.25|48.86|46.26|48.85|46.25|0
1640137960000|2021-12-22 01:52:40|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1640137970000|2021-12-22 01:52:50|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1640137980000|2021-12-22 01:53:00|48.96|46.36|48.99|46.39|48.99|46.39|48.96|46.36|0
1640137990000|2021-12-22 01:53:10|48.97|46.37|48.99|46.39|48.99|46.39|48.97|46.37|0
1640138000000|2021-12-22 01:53:20|49.01|46.41|48.95|46.35|49.01|46.41|48.95|46.35|0
1640138010000|2021-12-22 01:53:30|48.97|46.37|48.92|46.32|48.97|46.37|48.92|46.32|0
1640138020000|2021-12-22 01:53:40|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640138030000|2021-12-22 01:53:50|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1640138060000|2021-12-22 01:54:20|48.95|46.35|48.92|46.32|48.95|46.35|48.92|46.32|0
1640138070000|2021-12-22 01:54:30|48.89|46.29|48.9|46.3|48.9|46.3|48.89|46.29|0
1640138080000|2021-12-22 01:54:40|48.89|46.29|48.85|46.25|48.89|46.29|48.85|46.25|0
1640138100000|2021-12-22 01:55:00|48.82|46.22|48.79|46.19|48.82|46.22|48.79|46.19|0
1640138110000|2021-12-22 01:55:10|48.8|46.2|48.82|46.22|48.82|46.22|48.8|46.2|0
1640138130000|2021-12-22 01:55:30|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1640138140000|2021-12-22 01:55:40|48.77|46.17|48.75|46.15|48.77|46.17|48.75|46.15|0
1640138150000|2021-12-22 01:55:50|48.79|46.19|48.75|46.15|48.79|46.19|48.75|46.15|0
1640138160000|2021-12-22 01:56:00|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640138170000|2021-12-22 01:56:10|48.79|46.19|48.79|46.19|48.79|46.19|48.75|46.15|0
1640138180000|2021-12-22 01:56:20|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640138190000|2021-12-22 01:56:30|48.79|46.19|48.82|46.22|48.82|46.22|48.79|46.19|0
1640138200000|2021-12-22 01:56:40|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1640138210000|2021-12-22 01:56:50|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640138220000|2021-12-22 01:57:00|48.79|46.19|48.84|46.24|48.84|46.24|48.79|46.19|0
1640138230000|2021-12-22 01:57:10|48.82|46.22|48.82|46.22|48.82|46.22|48.79|46.19|0
1640138240000|2021-12-22 01:57:20|48.79|46.19|48.79|46.19|48.79|46.19|48.75|46.15|0
1640138250000|2021-12-22 01:57:30|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640138260000|2021-12-22 01:57:40|48.79|46.19|48.82|46.22|48.82|46.22|48.79|46.19|0
1640138270000|2021-12-22 01:57:50|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1640138280000|2021-12-22 01:58:00|48.8|46.2|48.8|46.2|48.82|46.22|48.8|46.2|0
1640138290000|2021-12-22 01:58:10|48.84|46.24|48.85|46.25|48.85|46.25|48.84|46.24|0
1640138300000|2021-12-22 01:58:20|48.84|46.24|48.82|46.22|48.85|46.25|48.82|46.22|0
1640138310000|2021-12-22 01:58:30|48.84|46.24|48.85|46.25|48.85|46.25|48.84|46.24|0
1640138330000|2021-12-22 01:58:50|48.87|46.27|48.85|46.25|48.88|46.28|48.85|46.25|0
1640138340000|2021-12-22 01:59:00|48.88|46.28|48.85|46.25|48.88|46.28|48.85|46.25|0
1640138350000|2021-12-22 01:59:10|48.87|46.27|48.88|46.28|48.88|46.28|48.87|46.27|0
1640138360000|2021-12-22 01:59:20|48.9|46.3|48.88|46.28|48.92|46.32|48.88|46.28|0
1640138370000|2021-12-22 01:59:30|48.9|46.3|48.9|46.3|48.92|46.32|48.88|46.28|0
1640138380000|2021-12-22 01:59:40|48.88|46.28|48.88|46.28|48.9|46.3|48.88|46.28|0
1640138390000|2021-12-22 01:59:50|48.92|46.32|48.9|46.3|48.92|46.32|48.9|46.3|0
1640138400000|2021-12-22 02:00:00|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1640138410000|2021-12-22 02:00:10|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1640138420000|2021-12-22 02:00:20|48.9|46.3|48.85|46.25|48.9|46.3|48.85|46.25|0
1640138430000|2021-12-22 02:00:30|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640138440000|2021-12-22 02:00:40|48.83|46.23|48.83|46.23|48.83|46.23|48.82|46.22|0
1640138450000|2021-12-22 02:00:50|48.85|46.25|48.82|46.22|48.85|46.25|48.82|46.22|0
1640138460000|2021-12-22 02:01:00|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640138470000|2021-12-22 02:01:10|48.8|46.2|48.78|46.18|48.8|46.2|48.78|46.18|0
1640138480000|2021-12-22 02:01:20|48.77|46.17|48.75|46.15|48.77|46.17|48.75|46.15|0
1640138510000|2021-12-22 02:01:50|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640138520000|2021-12-22 02:02:00|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1640138530000|2021-12-22 02:02:10|48.7|46.1|48.73|46.13|48.73|46.13|48.68|46.08|0
1640138540000|2021-12-22 02:02:20|48.75|46.15|48.73|46.13|48.75|46.15|48.72|46.12|0
1640138550000|2021-12-22 02:02:30|48.75|46.15|48.75|46.15|48.75|46.15|48.73|46.13|0
1640138560000|2021-12-22 02:02:40|48.73|46.13|48.73|46.13|48.73|46.13|48.72|46.12|0
1640138570000|2021-12-22 02:02:50|48.75|46.15|48.78|46.18|48.78|46.18|48.75|46.15|0
1640138580000|2021-12-22 02:03:00|48.82|46.22|48.83|46.23|48.83|46.23|48.8|46.2|0
1640138590000|2021-12-22 02:03:10|48.82|46.22|48.78|46.18|48.82|46.22|48.78|46.18|0
1640138600000|2021-12-22 02:03:20|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640138610000|2021-12-22 02:03:30|48.77|46.17|48.8|46.2|48.82|46.22|48.77|46.17|0
1640138620000|2021-12-22 02:03:40|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640138630000|2021-12-22 02:03:50|48.78|46.18|48.77|46.17|48.78|46.18|48.77|46.17|0
1640138640000|2021-12-22 02:04:00|48.75|46.15|48.73|46.13|48.75|46.15|48.73|46.13|0
1640138650000|2021-12-22 02:04:10|48.75|46.15|48.73|46.13|48.75|46.15|48.73|46.13|0
1640138660000|2021-12-22 02:04:20|48.75|46.15|48.73|46.13|48.75|46.15|48.73|46.13|0
1640138670000|2021-12-22 02:04:30|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640138690000|2021-12-22 02:04:50|48.73|46.13|48.71|46.11|48.75|46.15|48.71|46.11|0
1640138700000|2021-12-22 02:05:00|48.7|46.1|48.73|46.13|48.73|46.13|48.7|46.1|0
1640138710000|2021-12-22 02:05:10|48.71|46.11|48.73|46.13|48.73|46.13|48.71|46.11|0
1640138720000|2021-12-22 02:05:20|48.71|46.11|48.73|46.13|48.73|46.13|48.71|46.11|0
1640138730000|2021-12-22 02:05:30|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640138750000|2021-12-22 02:05:50|48.73|46.13|48.73|46.13|48.75|46.15|48.73|46.13|0
1640138760000|2021-12-22 02:06:00|48.75|46.15|48.76|46.16|48.78|46.18|48.75|46.15|0
1640138770000|2021-12-22 02:06:10|48.75|46.15|48.75|46.15|48.75|46.15|48.73|46.13|0
1640138780000|2021-12-22 02:06:20|48.76|46.16|48.75|46.15|48.76|46.16|48.75|46.15|0
1640138790000|2021-12-22 02:06:30|48.78|46.18|48.8|46.2|48.8|46.2|48.78|46.18|0
1640138800000|2021-12-22 02:06:40|48.81|46.21|48.78|46.18|48.81|46.21|48.78|46.18|0
1640138810000|2021-12-22 02:06:50|48.8|46.2|48.81|46.21|48.81|46.21|48.8|46.2|0
1640138820000|2021-12-22 02:07:00|48.83|46.23|48.81|46.21|48.83|46.23|48.81|46.21|0
1640138830000|2021-12-22 02:07:10|48.83|46.23|48.81|46.21|48.83|46.23|48.81|46.21|0
1640138850000|2021-12-22 02:07:30|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1640138860000|2021-12-22 02:07:40|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1640138870000|2021-12-22 02:07:50|48.83|46.23|48.81|46.21|48.83|46.23|48.81|46.21|0
1640138880000|2021-12-22 02:08:00|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640138890000|2021-12-22 02:08:10|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640138900000|2021-12-22 02:08:20|48.81|46.21|48.78|46.18|48.81|46.21|48.78|46.18|0
1640138910000|2021-12-22 02:08:30|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640138920000|2021-12-22 02:08:40|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640138930000|2021-12-22 02:08:50|48.76|46.16|48.75|46.15|48.76|46.16|48.75|46.15|0
1640138940000|2021-12-22 02:09:00|48.73|46.13|48.75|46.15|48.75|46.15|48.71|46.11|0
1640138970000|2021-12-22 02:09:30|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1640138980000|2021-12-22 02:09:40|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640138990000|2021-12-22 02:09:50|48.74|46.14|48.78|46.18|48.78|46.18|48.74|46.14|0
1640139000000|2021-12-22 02:10:00|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1640139010000|2021-12-22 02:10:10|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640139020000|2021-12-22 02:10:20|48.73|46.13|48.71|46.11|48.73|46.13|48.71|46.11|0
1640139040000|2021-12-22 02:10:40|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1640139050000|2021-12-22 02:10:50|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640139060000|2021-12-22 02:11:00|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1640139070000|2021-12-22 02:11:10|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1640139080000|2021-12-22 02:11:20|48.71|46.11|48.68|46.08|48.71|46.11|48.68|46.08|0
1640139090000|2021-12-22 02:11:30|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1640139100000|2021-12-22 02:11:40|48.71|46.11|48.71|46.11|48.71|46.11|48.68|46.08|0
1640139120000|2021-12-22 02:12:00|48.69|46.09|48.69|46.09|48.69|46.09|48.68|46.08|0
1640139130000|2021-12-22 02:12:10|48.71|46.11|48.68|46.08|48.71|46.11|48.68|46.08|0
1640139140000|2021-12-22 02:12:20|48.69|46.09|48.71|46.11|48.71|46.11|48.69|46.09|0
1640139160000|2021-12-22 02:12:40|48.68|46.08|48.69|46.09|48.69|46.09|48.68|46.08|0
1640139170000|2021-12-22 02:12:50|48.68|46.08|48.69|46.09|48.69|46.09|48.68|46.08|0
1640139180000|2021-12-22 02:13:00|48.71|46.11|48.68|46.08|48.71|46.11|48.68|46.08|0
1640139190000|2021-12-22 02:13:10|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640139200000|2021-12-22 02:13:20|48.69|46.09|48.71|46.11|48.71|46.11|48.69|46.09|0
1640139210000|2021-12-22 02:13:30|48.68|46.08|48.71|46.11|48.71|46.11|48.68|46.08|0
1640139220000|2021-12-22 02:13:40|48.69|46.09|48.68|46.08|48.69|46.09|48.68|46.08|0
1640139230000|2021-12-22 02:13:50|48.71|46.11|48.71|46.11|48.71|46.11|48.69|46.09|0
1640139240000|2021-12-22 02:14:00|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1640139270000|2021-12-22 02:14:30|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640139280000|2021-12-22 02:14:40|48.74|46.14|48.78|46.18|48.78|46.18|48.74|46.14|0
1640139290000|2021-12-22 02:14:50|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1640139300000|2021-12-22 02:15:00|48.78|46.18|48.76|46.16|48.78|46.18|48.76|46.16|0
1640139320000|2021-12-22 02:15:20|48.74|46.14|48.78|46.18|48.78|46.18|48.74|46.14|0
1640139330000|2021-12-22 02:15:30|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640139340000|2021-12-22 02:15:40|48.79|46.19|48.77|46.17|48.79|46.19|48.77|46.17|0
1640139350000|2021-12-22 02:15:50|48.81|46.21|48.79|46.19|48.81|46.21|48.79|46.19|0
1640139360000|2021-12-22 02:16:00|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1640139370000|2021-12-22 02:16:10|48.79|46.19|48.81|46.21|48.81|46.21|48.79|46.19|0
1640139380000|2021-12-22 02:16:20|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640139390000|2021-12-22 02:16:30|48.76|46.16|48.71|46.11|48.76|46.16|48.71|46.11|0
1640139400000|2021-12-22 02:16:40|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1640139410000|2021-12-22 02:16:50|48.72|46.12|48.71|46.11|48.72|46.12|48.71|46.11|0
1640139420000|2021-12-22 02:17:00|48.72|46.12|48.77|46.17|48.77|46.17|48.72|46.12|0
1640139430000|2021-12-22 02:17:10|48.79|46.19|48.81|46.21|48.81|46.21|48.79|46.19|0
1640139440000|2021-12-22 02:17:20|48.79|46.19|48.81|46.21|48.81|46.21|48.79|46.19|0
1640139460000|2021-12-22 02:17:40|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640139470000|2021-12-22 02:17:50|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1640139480000|2021-12-22 02:18:00|48.81|46.21|48.77|46.17|48.81|46.21|48.77|46.17|0
1640139500000|2021-12-22 02:18:20|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1640139510000|2021-12-22 02:18:30|48.82|46.22|48.81|46.21|48.82|46.22|48.81|46.21|0
1640139520000|2021-12-22 02:18:40|48.82|46.22|48.81|46.21|48.82|46.22|48.81|46.21|0
1640139530000|2021-12-22 02:18:50|48.79|46.19|48.82|46.22|48.82|46.22|48.79|46.19|0
1640139540000|2021-12-22 02:19:00|48.84|46.24|48.87|46.27|48.87|46.27|48.84|46.24|0
1640139550000|2021-12-22 02:19:10|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1640139570000|2021-12-22 02:19:30|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640139580000|2021-12-22 02:19:40|48.96|46.36|49.01|46.41|49.01|46.41|48.96|46.36|0
1640139590000|2021-12-22 02:19:50|49.04|46.44|49.07|46.47|49.07|46.47|49.04|46.44|0
1640139600000|2021-12-22 02:20:00|49.11|46.51|49.11|46.51|49.11|46.51|49.07|46.47|0
1640139610000|2021-12-22 02:20:10|49.07|46.47|49.11|46.51|49.11|46.51|49.07|46.47|0
1640139630000|2021-12-22 02:20:30|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640139640000|2021-12-22 02:20:40|49.06|46.46|49.07|46.47|49.07|46.47|49.06|46.46|0
1640139650000|2021-12-22 02:20:50|49.09|46.49|49.11|46.51|49.11|46.51|49.09|46.49|0
1640139670000|2021-12-22 02:21:10|49.14|46.54|49.11|46.51|49.14|46.54|49.11|46.51|0
1640139680000|2021-12-22 02:21:20|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640139720000|2021-12-22 02:22:00|49.04|46.44|49.01|46.41|49.04|46.44|49.01|46.41|0
1640139730000|2021-12-22 02:22:10|48.99|46.39|48.97|46.37|48.99|46.39|48.97|46.37|0
1640139740000|2021-12-22 02:22:20|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640139750000|2021-12-22 02:22:30|48.9|46.3|48.9|46.3|48.9|46.3|48.9|46.3|0
1640139760000|2021-12-22 02:22:40|48.87|46.27|48.84|46.24|48.87|46.27|48.84|46.24|0
1640139770000|2021-12-22 02:22:50|48.82|46.22|48.87|46.27|48.87|46.27|48.82|46.22|0
1640139790000|2021-12-22 02:23:10|48.9|46.3|48.92|46.32|48.92|46.32|48.9|46.3|0
1640139800000|2021-12-22 02:23:20|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640139820000|2021-12-22 02:23:40|48.9|46.3|48.92|46.32|48.92|46.32|48.9|46.3|0
1640139830000|2021-12-22 02:23:50|48.9|46.3|48.92|46.32|48.92|46.32|48.9|46.3|0
1640139840000|2021-12-22 02:24:00|48.94|46.34|48.9|46.3|48.94|46.34|48.9|46.3|0
1640139850000|2021-12-22 02:24:10|48.92|46.32|48.9|46.3|48.92|46.32|48.9|46.3|0
1640139860000|2021-12-22 02:24:20|48.87|46.27|48.9|46.3|48.9|46.3|48.87|46.27|0
1640139890000|2021-12-22 02:24:50|48.94|46.34|48.92|46.32|48.94|46.34|48.92|46.32|0
1640139900000|2021-12-22 02:25:00|48.9|46.3|48.89|46.29|48.9|46.3|48.87|46.27|0
1640139910000|2021-12-22 02:25:10|48.9|46.3|48.92|46.32|48.92|46.32|48.9|46.3|0
1640139920000|2021-12-22 02:25:20|48.9|46.3|48.92|46.32|48.92|46.32|48.9|46.3|0
1640139930000|2021-12-22 02:25:30|48.9|46.3|48.9|46.3|48.9|46.3|48.9|46.3|0
1640139940000|2021-12-22 02:25:40|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640139950000|2021-12-22 02:25:50|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640139960000|2021-12-22 02:26:00|48.97|46.37|48.94|46.34|48.97|46.37|48.94|46.34|0
1640139970000|2021-12-22 02:26:10|48.92|46.32|48.97|46.37|48.97|46.37|48.92|46.32|0
1640139980000|2021-12-22 02:26:20|48.94|46.34|48.9|46.3|48.94|46.34|48.9|46.3|0
1640140000000|2021-12-22 02:26:40|48.87|46.27|48.87|46.27|48.87|46.27|48.87|46.27|0
1640140010000|2021-12-22 02:26:50|48.89|46.29|48.89|46.29|48.9|46.3|48.89|46.29|0
1640140020000|2021-12-22 02:27:00|48.9|46.3|48.92|46.32|48.92|46.32|48.9|46.3|0
1640140030000|2021-12-22 02:27:10|48.87|46.27|48.87|46.27|48.87|46.27|48.87|46.27|0
1640140040000|2021-12-22 02:27:20|48.84|46.24|48.84|46.24|48.84|46.24|48.84|46.24|0
1640140050000|2021-12-22 02:27:30|48.87|46.27|48.87|46.27|48.89|46.29|48.87|46.27|0
1640140080000|2021-12-22 02:28:00|48.83|46.23|48.77|46.17|48.83|46.23|48.77|46.17|0
1640140090000|2021-12-22 02:28:10|48.79|46.19|48.8|46.2|48.8|46.2|48.79|46.19|0
1640140100000|2021-12-22 02:28:20|48.79|46.19|48.77|46.17|48.79|46.19|48.77|46.17|0
1640140110000|2021-12-22 02:28:30|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640140120000|2021-12-22 02:28:40|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640140130000|2021-12-22 02:28:50|48.8|46.2|48.78|46.18|48.8|46.2|48.78|46.18|0
1640140140000|2021-12-22 02:29:00|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640140150000|2021-12-22 02:29:10|48.78|46.18|48.78|46.18|48.78|46.18|48.77|46.17|0
1640140160000|2021-12-22 02:29:20|48.8|46.2|48.77|46.17|48.8|46.2|48.77|46.17|0
1640140170000|2021-12-22 02:29:30|48.75|46.15|48.77|46.17|48.77|46.17|48.75|46.15|0
1640140180000|2021-12-22 02:29:40|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640140190000|2021-12-22 02:29:50|48.72|46.12|48.72|46.12|48.73|46.13|48.72|46.12|0
1640140200000|2021-12-22 02:30:00|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1640140210000|2021-12-22 02:30:10|48.7|46.1|48.7|46.1|48.73|46.13|48.7|46.1|0
1640140220000|2021-12-22 02:30:20|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1640140230000|2021-12-22 02:30:30|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1640140240000|2021-12-22 02:30:40|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1640140250000|2021-12-22 02:30:50|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1640140260000|2021-12-22 02:31:00|48.7|46.1|48.7|46.1|48.73|46.13|48.7|46.1|0
1640140270000|2021-12-22 02:31:10|48.72|46.12|48.77|46.17|48.77|46.17|48.72|46.12|0
1640140280000|2021-12-22 02:31:20|48.73|46.13|48.77|46.17|48.77|46.17|48.73|46.13|0
1640140290000|2021-12-22 02:31:30|48.78|46.18|48.75|46.15|48.78|46.18|48.73|46.13|0
1640140300000|2021-12-22 02:31:40|48.77|46.17|48.82|46.22|48.82|46.22|48.77|46.17|0
1640140310000|2021-12-22 02:31:50|48.83|46.23|48.82|46.22|48.83|46.23|48.82|46.22|0
1640140320000|2021-12-22 02:32:00|48.83|46.23|48.8|46.2|48.83|46.23|48.8|46.2|0
1640140340000|2021-12-22 02:32:20|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640140350000|2021-12-22 02:32:30|48.77|46.17|48.73|46.13|48.77|46.17|48.73|46.13|0
1640140360000|2021-12-22 02:32:40|48.75|46.15|48.77|46.17|48.77|46.17|48.75|46.15|0
1640140370000|2021-12-22 02:32:50|48.78|46.18|48.77|46.17|48.78|46.18|48.77|46.17|0
1640140380000|2021-12-22 02:33:00|48.78|46.18|48.75|46.15|48.78|46.18|48.75|46.15|0
1640140390000|2021-12-22 02:33:10|48.76|46.16|48.75|46.15|48.76|46.16|48.75|46.15|0
1640140400000|2021-12-22 02:33:20|48.73|46.13|48.76|46.16|48.76|46.16|48.73|46.13|0
1640140410000|2021-12-22 02:33:30|48.8|46.2|48.73|46.13|48.8|46.2|48.73|46.13|0
1640140420000|2021-12-22 02:33:40|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640140430000|2021-12-22 02:33:50|48.73|46.13|48.73|46.13|48.75|46.15|48.73|46.13|0
1640140440000|2021-12-22 02:34:00|48.75|46.15|48.73|46.13|48.76|46.16|48.73|46.13|0
1640140460000|2021-12-22 02:34:20|48.76|46.16|48.8|46.2|48.8|46.2|48.76|46.16|0
1640140470000|2021-12-22 02:34:30|48.78|46.18|48.76|46.16|48.78|46.18|48.76|46.16|0
1640140480000|2021-12-22 02:34:40|48.8|46.2|48.85|46.25|48.85|46.25|48.8|46.2|0
1640140490000|2021-12-22 02:34:50|48.81|46.21|48.8|46.2|48.81|46.21|48.8|46.2|0
1640140500000|2021-12-22 02:35:00|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1640140520000|2021-12-22 02:35:20|48.83|46.23|48.9|46.3|48.9|46.3|48.83|46.23|0
1640140530000|2021-12-22 02:35:30|48.91|46.31|48.9|46.3|48.91|46.31|48.9|46.3|0
1640140550000|2021-12-22 02:35:50|48.91|46.31|48.9|46.3|48.91|46.31|48.9|46.3|0
1640140560000|2021-12-22 02:36:00|48.91|46.31|48.91|46.31|48.93|46.33|48.91|46.31|0
1640140570000|2021-12-22 02:36:10|48.9|46.3|48.88|46.28|48.9|46.3|48.88|46.28|0
1640140580000|2021-12-22 02:36:20|48.9|46.3|48.86|46.26|48.9|46.3|48.86|46.26|0
1640140590000|2021-12-22 02:36:30|48.85|46.25|48.9|46.3|48.9|46.3|48.85|46.25|0
1640140610000|2021-12-22 02:36:50|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640140620000|2021-12-22 02:37:00|48.9|46.3|48.9|46.3|48.9|46.3|48.9|46.3|0
1640140640000|2021-12-22 02:37:20|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640140650000|2021-12-22 02:37:30|48.83|46.23|48.81|46.21|48.83|46.23|48.81|46.21|0
1640140660000|2021-12-22 02:37:40|48.83|46.23|48.81|46.21|48.83|46.23|48.81|46.21|0
1640140670000|2021-12-22 02:37:50|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1640140680000|2021-12-22 02:38:00|48.86|46.26|48.85|46.25|48.86|46.26|48.83|46.23|0
1640140690000|2021-12-22 02:38:10|48.86|46.26|48.85|46.25|48.86|46.26|48.85|46.25|0
1640140700000|2021-12-22 02:38:20|48.83|46.23|48.83|46.23|48.85|46.25|48.83|46.23|0
1640140710000|2021-12-22 02:38:30|48.85|46.25|48.83|46.23|48.85|46.25|48.83|46.23|0
1640140720000|2021-12-22 02:38:40|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1640140730000|2021-12-22 02:38:50|48.8|46.2|48.81|46.21|48.81|46.21|48.8|46.2|0
1640140740000|2021-12-22 02:39:00|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1640140750000|2021-12-22 02:39:10|48.81|46.21|48.83|46.23|48.83|46.23|48.81|46.21|0
1640140760000|2021-12-22 02:39:20|48.85|46.25|48.86|46.26|48.86|46.26|48.85|46.25|0
1640140770000|2021-12-22 02:39:30|48.88|46.28|48.85|46.25|48.88|46.28|48.85|46.25|0
1640140780000|2021-12-22 02:39:40|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640140800000|2021-12-22 02:40:00|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1640140810000|2021-12-22 02:40:10|48.93|46.33|48.89|46.29|48.93|46.33|48.89|46.29|0
1640140820000|2021-12-22 02:40:20|48.91|46.31|48.86|46.26|48.91|46.31|48.86|46.26|0
1640140830000|2021-12-22 02:40:30|48.88|46.28|48.88|46.28|48.88|46.28|48.86|46.26|0
1640140840000|2021-12-22 02:40:40|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1640140850000|2021-12-22 02:40:50|48.91|46.31|48.89|46.29|48.91|46.31|48.89|46.29|0
1640140860000|2021-12-22 02:41:00|48.91|46.31|48.93|46.33|48.93|46.33|48.89|46.29|0
1640140870000|2021-12-22 02:41:10|48.89|46.29|48.93|46.33|48.93|46.33|48.89|46.29|0
1640140890000|2021-12-22 02:41:30|48.96|46.36|48.93|46.33|48.96|46.36|48.93|46.33|0
1640140900000|2021-12-22 02:41:40|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640140920000|2021-12-22 02:42:00|48.99|46.39|48.99|46.39|49.03|46.43|48.99|46.39|0
1640140930000|2021-12-22 02:42:10|49.01|46.41|49.03|46.43|49.03|46.43|49.01|46.41|0
1640140940000|2021-12-22 02:42:20|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1640140950000|2021-12-22 02:42:30|49.03|46.43|49.01|46.41|49.03|46.43|49.01|46.41|0
1640140960000|2021-12-22 02:42:40|49.03|46.43|49.04|46.44|49.06|46.46|49.03|46.43|0
1640140970000|2021-12-22 02:42:50|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1640140990000|2021-12-22 02:43:10|49.06|46.46|49.03|46.43|49.06|46.46|49.03|46.43|0
1640141000000|2021-12-22 02:43:20|49.04|46.44|49.06|46.46|49.06|46.46|49.04|46.44|0
1640141020000|2021-12-22 02:43:40|49.03|46.43|49.06|46.46|49.06|46.46|49.03|46.43|0
1640141050000|2021-12-22 02:44:10|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640141060000|2021-12-22 02:44:20|49.06|46.46|49.09|46.49|49.09|46.49|49.06|46.46|0
1640141080000|2021-12-22 02:44:40|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640141110000|2021-12-22 02:45:10|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1640141120000|2021-12-22 02:45:20|49.13|46.53|49.16|46.56|49.16|46.56|49.13|46.53|0
1640141130000|2021-12-22 02:45:30|49.33|46.73|49.36|46.76|49.36|46.76|49.33|46.73|0
1640141140000|2021-12-22 02:45:40|49.33|46.73|49.36|46.76|49.36|46.76|49.33|46.73|0
1640141150000|2021-12-22 02:45:50|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1640141160000|2021-12-22 02:46:00|49.41|46.81|49.4|46.8|49.41|46.81|49.36|46.76|0
1640141170000|2021-12-22 02:46:10|49.43|46.83|49.4|46.8|49.43|46.83|49.4|46.8|0
1640141180000|2021-12-22 02:46:20|49.43|46.83|49.46|46.86|49.46|46.86|49.43|46.83|0
1640141190000|2021-12-22 02:46:30|49.5|46.9|49.5|46.9|49.5|46.9|49.46|46.86|0
1640141200000|2021-12-22 02:46:40|49.48|46.88|49.5|46.9|49.5|46.9|49.46|46.86|0
1640141210000|2021-12-22 02:46:50|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1640141220000|2021-12-22 02:47:00|49.5|46.9|49.48|46.88|49.5|46.9|49.48|46.88|0
1640141230000|2021-12-22 02:47:10|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1640141240000|2021-12-22 02:47:20|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1640141250000|2021-12-22 02:47:30|49.41|46.81|49.4|46.8|49.41|46.81|49.4|46.8|0
1640141260000|2021-12-22 02:47:40|49.41|46.81|49.43|46.83|49.43|46.83|49.41|46.81|0
1640141270000|2021-12-22 02:47:50|49.46|46.86|49.46|46.86|49.5|46.9|49.46|46.86|0
1640141280000|2021-12-22 02:48:00|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1640141290000|2021-12-22 02:48:10|49.43|46.83|49.43|46.83|49.43|46.83|49.43|46.83|0
1640141300000|2021-12-22 02:48:20|49.41|46.81|49.39|46.79|49.43|46.83|49.39|46.79|0
1640141330000|2021-12-22 02:48:50|49.43|46.83|49.36|46.76|49.43|46.83|49.36|46.76|0
1640141350000|2021-12-22 02:49:10|49.38|46.78|49.36|46.76|49.38|46.78|49.36|46.76|0
1640141360000|2021-12-22 02:49:20|49.39|46.79|49.36|46.76|49.39|46.79|49.36|46.76|0
1640141370000|2021-12-22 02:49:30|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1640141380000|2021-12-22 02:49:40|49.43|46.83|49.46|46.86|49.46|46.86|49.43|46.83|0
1640141400000|2021-12-22 02:50:00|49.5|46.9|49.56|46.96|49.56|46.96|49.5|46.9|0
1640141410000|2021-12-22 02:50:10|49.55|46.95|49.56|46.96|49.56|46.96|49.55|46.95|0
1640141420000|2021-12-22 02:50:20|49.58|46.98|49.5|46.9|49.58|46.98|49.5|46.9|0
1640141430000|2021-12-22 02:50:30|49.55|46.95|49.53|46.93|49.55|46.95|49.53|46.93|0
1640141450000|2021-12-22 02:50:50|49.55|46.95|49.55|46.95|49.55|46.95|49.53|46.93|0
1640141460000|2021-12-22 02:51:00|49.53|46.93|49.53|46.93|49.56|46.96|49.53|46.93|0
1640141470000|2021-12-22 02:51:10|49.49|46.89|49.43|46.83|49.49|46.89|49.43|46.83|0
1640141480000|2021-12-22 02:51:20|49.46|46.86|49.44|46.84|49.46|46.86|49.44|46.84|0
1640141490000|2021-12-22 02:51:30|49.46|46.86|49.46|46.86|49.46|46.86|49.46|46.86|0
1640141500000|2021-12-22 02:51:40|49.43|46.83|49.39|46.79|49.43|46.83|49.39|46.79|0
1640141510000|2021-12-22 02:51:50|49.41|46.81|49.43|46.83|49.43|46.83|49.41|46.81|0
1640141530000|2021-12-22 02:52:10|49.39|46.79|49.36|46.76|49.39|46.79|49.36|46.76|0
1640141540000|2021-12-22 02:52:20|49.39|46.79|49.41|46.81|49.41|46.81|49.39|46.79|0
1640141550000|2021-12-22 02:52:30|49.39|46.79|49.39|46.79|49.41|46.81|49.39|46.79|0
1640141560000|2021-12-22 02:52:40|49.43|46.83|49.39|46.79|49.43|46.83|49.39|46.79|0
1640141570000|2021-12-22 02:52:50|49.36|46.76|49.36|46.76|49.38|46.78|49.36|46.76|0
1640141580000|2021-12-22 02:53:00|49.38|46.78|49.38|46.78|49.39|46.79|49.38|46.78|0
1640141590000|2021-12-22 02:53:10|49.39|46.79|49.39|46.79|49.41|46.81|49.39|46.79|0
1640141600000|2021-12-22 02:53:20|49.38|46.78|49.36|46.76|49.38|46.78|49.36|46.76|0
1640141610000|2021-12-22 02:53:30|49.38|46.78|49.36|46.76|49.38|46.78|49.34|46.74|0
1640141620000|2021-12-22 02:53:40|49.34|46.74|49.36|46.76|49.36|46.76|49.34|46.74|0
1640141630000|2021-12-22 02:53:50|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1640141640000|2021-12-22 02:54:00|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1640141650000|2021-12-22 02:54:10|49.39|46.79|49.34|46.74|49.39|46.79|49.34|46.74|0
1640141660000|2021-12-22 02:54:20|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1640141670000|2021-12-22 02:54:30|49.37|46.77|49.36|46.76|49.37|46.77|49.36|46.76|0
1640141680000|2021-12-22 02:54:40|49.39|46.79|49.39|46.79|49.41|46.81|49.39|46.79|0
1640141690000|2021-12-22 02:54:50|49.37|46.77|49.39|46.79|49.39|46.79|49.37|46.77|0
1640141700000|2021-12-22 02:55:00|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1640141710000|2021-12-22 02:55:10|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1640141720000|2021-12-22 02:55:20|49.39|46.79|49.36|46.76|49.39|46.79|49.36|46.76|0
1640141730000|2021-12-22 02:55:30|49.37|46.77|49.36|46.76|49.37|46.77|49.36|46.76|0
1640141740000|2021-12-22 02:55:40|49.39|46.79|49.37|46.77|49.39|46.79|49.37|46.77|0
1640141750000|2021-12-22 02:55:50|49.36|46.76|49.36|46.76|49.37|46.77|49.36|46.76|0
1640141760000|2021-12-22 02:56:00|49.37|46.77|49.39|46.79|49.39|46.79|49.37|46.77|0
1640141770000|2021-12-22 02:56:10|49.37|46.77|49.39|46.79|49.39|46.79|49.37|46.77|0
1640141780000|2021-12-22 02:56:20|49.41|46.81|49.39|46.79|49.41|46.81|49.39|46.79|0
1640141800000|2021-12-22 02:56:40|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1640141810000|2021-12-22 02:56:50|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1640141820000|2021-12-22 02:57:00|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1640141860000|2021-12-22 02:57:40|49.37|46.77|49.39|46.79|49.39|46.79|49.37|46.77|0
1640141870000|2021-12-22 02:57:50|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1640141880000|2021-12-22 02:58:00|49.37|46.77|49.39|46.79|49.39|46.79|49.37|46.77|0
1640141900000|2021-12-22 02:58:20|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1640141920000|2021-12-22 02:58:40|49.42|46.82|49.41|46.81|49.42|46.82|49.39|46.79|0
1640141930000|2021-12-22 02:58:50|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1640141940000|2021-12-22 02:59:00|49.35|46.75|49.39|46.79|49.39|46.79|49.35|46.75|0
1640141950000|2021-12-22 02:59:10|49.37|46.77|49.39|46.79|49.39|46.79|49.37|46.77|0
1640141960000|2021-12-22 02:59:20|49.35|46.75|49.34|46.74|49.35|46.75|49.32|46.72|0
1640141970000|2021-12-22 02:59:30|49.35|46.75|49.35|46.75|49.35|46.75|49.32|46.72|0
1640141980000|2021-12-22 02:59:40|49.32|46.72|49.35|46.75|49.35|46.75|49.32|46.72|0
1640141990000|2021-12-22 02:59:50|49.34|46.74|49.35|46.75|49.35|46.75|49.34|46.74|0
1640142000000|2021-12-22 03:00:00|49.39|46.79|49.42|46.82|49.42|46.82|49.39|46.79|0
1640142030000|2021-12-22 03:00:30|49.41|46.81|49.39|46.79|49.41|46.81|49.39|46.79|0
1640142050000|2021-12-22 03:00:50|49.41|46.81|49.39|46.79|49.41|46.81|49.39|46.79|0
1640142060000|2021-12-22 03:01:00|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1640142070000|2021-12-22 03:01:10|49.37|46.77|49.35|46.75|49.37|46.77|49.35|46.75|0
1640142080000|2021-12-22 03:01:20|49.37|46.77|49.37|46.77|49.39|46.79|49.37|46.77|0
1640142090000|2021-12-22 03:01:30|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1640142100000|2021-12-22 03:01:40|49.37|46.77|49.4|46.8|49.4|46.8|49.37|46.77|0
1640142110000|2021-12-22 03:01:50|49.42|46.82|49.44|46.84|49.45|46.85|49.42|46.82|0
1640142120000|2021-12-22 03:02:00|49.42|46.82|49.44|46.84|49.44|46.84|49.42|46.82|0
1640142130000|2021-12-22 03:02:10|49.45|46.85|49.45|46.85|49.47|46.87|49.45|46.85|0
1640142140000|2021-12-22 03:02:20|49.47|46.87|49.49|46.89|49.49|46.89|49.47|46.87|0
1640142150000|2021-12-22 03:02:30|49.51|46.91|49.56|46.96|49.56|46.96|49.51|46.91|0
1640142160000|2021-12-22 03:02:40|49.57|46.97|49.57|46.97|49.57|46.97|49.57|46.97|0
1640142170000|2021-12-22 03:02:50|49.59|46.99|49.62|47.02|49.62|47.02|49.59|46.99|0
1640142180000|2021-12-22 03:03:00|49.59|46.99|49.61|47.01|49.61|47.01|49.59|46.99|0
1640142190000|2021-12-22 03:03:10|49.59|46.99|49.56|46.96|49.59|46.99|49.56|46.96|0
1640142200000|2021-12-22 03:03:20|49.54|46.94|49.52|46.92|49.54|46.94|49.52|46.92|0
1640142210000|2021-12-22 03:03:30|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1640142220000|2021-12-22 03:03:40|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1640142230000|2021-12-22 03:03:50|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1640142240000|2021-12-22 03:04:00|49.5|46.9|49.5|46.9|49.5|46.9|49.5|46.9|0
1640142250000|2021-12-22 03:04:10|49.52|46.92|49.52|46.92|49.52|46.92|49.52|46.92|0
1640142260000|2021-12-22 03:04:20|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1640142270000|2021-12-22 03:04:30|49.5|46.9|49.52|46.92|49.52|46.92|49.5|46.9|0
1640142280000|2021-12-22 03:04:40|49.49|46.89|49.49|46.89|49.49|46.89|49.49|46.89|0
1640142290000|2021-12-22 03:04:50|49.5|46.9|49.52|46.92|49.52|46.92|49.5|46.9|0
1640142300000|2021-12-22 03:05:00|49.5|46.9|49.49|46.89|49.5|46.9|49.49|46.89|0
1640142320000|2021-12-22 03:05:20|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1640142330000|2021-12-22 03:05:30|49.49|46.89|49.47|46.87|49.49|46.89|49.45|46.85|0
1640142340000|2021-12-22 03:05:40|49.49|46.89|49.45|46.85|49.49|46.89|49.45|46.85|0
1640142350000|2021-12-22 03:05:50|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1640142360000|2021-12-22 03:06:00|49.45|46.85|49.38|46.78|49.45|46.85|49.38|46.78|0
1640142370000|2021-12-22 03:06:10|49.42|46.82|49.38|46.78|49.42|46.82|49.38|46.78|0
1640142380000|2021-12-22 03:06:20|49.42|46.82|49.42|46.82|49.42|46.82|49.42|46.82|0
1640142390000|2021-12-22 03:06:30|49.45|46.85|49.45|46.85|49.45|46.85|49.45|46.85|0
1640142400000|2021-12-22 03:06:40|49.44|46.84|49.42|46.82|49.44|46.84|49.42|46.82|0
1640142420000|2021-12-22 03:07:00|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1640142430000|2021-12-22 03:07:10|49.4|46.8|49.4|46.8|49.4|46.8|49.4|46.8|0
1640142440000|2021-12-22 03:07:20|49.38|46.78|49.38|46.78|49.4|46.8|49.38|46.78|0
1640142450000|2021-12-22 03:07:30|49.4|46.8|49.38|46.78|49.4|46.8|49.38|46.78|0
1640142480000|2021-12-22 03:08:00|49.35|46.75|49.37|46.77|49.37|46.77|49.35|46.75|0
1640142490000|2021-12-22 03:08:10|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1640142500000|2021-12-22 03:08:20|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1640142510000|2021-12-22 03:08:30|49.35|46.75|49.38|46.78|49.38|46.78|49.35|46.75|0
1640142520000|2021-12-22 03:08:40|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1640142530000|2021-12-22 03:08:50|49.32|46.72|49.32|46.72|49.32|46.72|49.32|46.72|0
1640142540000|2021-12-22 03:09:00|49.33|46.73|49.32|46.72|49.35|46.75|49.32|46.72|0
1640142550000|2021-12-22 03:09:10|49.35|46.75|49.35|46.75|49.35|46.75|49.33|46.73|0
1640142560000|2021-12-22 03:09:20|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1640142590000|2021-12-22 03:09:50|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640142600000|2021-12-22 03:10:00|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1640142610000|2021-12-22 03:10:10|49.38|46.78|49.4|46.8|49.4|46.8|49.38|46.78|0
1640142620000|2021-12-22 03:10:20|49.38|46.78|49.38|46.78|49.38|46.78|49.38|46.78|0
1640142630000|2021-12-22 03:10:30|49.35|46.75|49.35|46.75|49.35|46.75|49.35|46.75|0
1640142640000|2021-12-22 03:10:40|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640142660000|2021-12-22 03:11:00|49.3|46.7|49.28|46.68|49.3|46.7|49.28|46.68|0
1640142670000|2021-12-22 03:11:10|49.3|46.7|49.28|46.68|49.3|46.7|49.28|46.68|0
1640142680000|2021-12-22 03:11:20|49.3|46.7|49.35|46.75|49.35|46.75|49.28|46.68|0
1640142690000|2021-12-22 03:11:30|49.37|46.77|49.31|46.71|49.37|46.77|49.31|46.71|0
1640142730000|2021-12-22 03:12:10|49.33|46.73|49.33|46.73|49.33|46.73|49.31|46.71|0
1640142740000|2021-12-22 03:12:20|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640142750000|2021-12-22 03:12:30|49.33|46.73|49.35|46.75|49.35|46.75|49.33|46.73|0
1640142790000|2021-12-22 03:13:10|49.33|46.73|49.35|46.75|49.35|46.75|49.33|46.73|0
1640142850000|2021-12-22 03:14:10|49.33|46.73|49.31|46.71|49.33|46.73|49.31|46.71|0
1640142870000|2021-12-22 03:14:30|49.28|46.68|49.31|46.71|49.31|46.71|49.28|46.68|0
1640142880000|2021-12-22 03:14:40|49.28|46.68|49.31|46.71|49.31|46.71|49.28|46.68|0
1640142890000|2021-12-22 03:14:50|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1640142900000|2021-12-22 03:15:00|49.28|46.68|49.31|46.71|49.31|46.71|49.28|46.68|0
1640142910000|2021-12-22 03:15:10|49.33|46.73|49.31|46.71|49.33|46.73|49.31|46.71|0
1640142920000|2021-12-22 03:15:20|49.3|46.7|49.3|46.7|49.31|46.71|49.3|46.7|0
1640142930000|2021-12-22 03:15:30|49.31|46.71|49.3|46.7|49.31|46.71|49.3|46.7|0
1640142940000|2021-12-22 03:15:40|49.31|46.71|49.3|46.7|49.31|46.71|49.3|46.7|0
1640142950000|2021-12-22 03:15:50|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1640142990000|2021-12-22 03:16:30|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640143020000|2021-12-22 03:17:00|49.34|46.74|49.31|46.71|49.34|46.74|49.31|46.71|0
1640143060000|2021-12-22 03:17:40|49.34|46.74|49.33|46.73|49.34|46.74|49.33|46.73|0
1640143070000|2021-12-22 03:17:50|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1640143080000|2021-12-22 03:18:00|49.33|46.73|49.31|46.71|49.33|46.73|49.31|46.71|0
1640143090000|2021-12-22 03:18:10|49.28|46.68|49.29|46.69|49.29|46.69|49.28|46.68|0
1640143100000|2021-12-22 03:18:20|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1640143190000|2021-12-22 03:19:50|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640143200000|2021-12-22 03:20:00|49.33|46.73|49.31|46.71|49.33|46.73|49.31|46.71|0
1640143210000|2021-12-22 03:20:10|49.33|46.73|49.33|46.73|49.33|46.73|49.33|46.73|0
1640143220000|2021-12-22 03:20:20|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640143230000|2021-12-22 03:20:30|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1640143240000|2021-12-22 03:20:40|49.36|46.76|49.38|46.78|49.38|46.78|49.36|46.76|0
1640143250000|2021-12-22 03:20:50|49.39|46.79|49.38|46.78|49.39|46.79|49.38|46.78|0
1640143260000|2021-12-22 03:21:00|49.39|46.79|49.38|46.78|49.39|46.79|49.38|46.78|0
1640143270000|2021-12-22 03:21:10|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1640143280000|2021-12-22 03:21:20|49.43|46.83|49.41|46.81|49.43|46.83|49.41|46.81|0
1640143300000|2021-12-22 03:21:40|49.43|46.83|49.38|46.78|49.43|46.83|49.38|46.78|0
1640143350000|2021-12-22 03:22:30|49.39|46.79|49.39|46.79|49.39|46.79|49.39|46.79|0
1640143360000|2021-12-22 03:22:40|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1640143370000|2021-12-22 03:22:50|49.39|46.79|49.37|46.77|49.39|46.79|49.37|46.77|0
1640143400000|2021-12-22 03:23:20|49.36|46.76|49.34|46.74|49.36|46.76|49.34|46.74|0
1640143410000|2021-12-22 03:23:30|49.36|46.76|49.34|46.74|49.36|46.76|49.34|46.74|0
1640143420000|2021-12-22 03:23:40|49.36|46.76|49.37|46.77|49.37|46.77|49.36|46.76|0
1640143430000|2021-12-22 03:23:50|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1640143440000|2021-12-22 03:24:00|49.37|46.77|49.31|46.71|49.37|46.77|49.31|46.71|0
1640143450000|2021-12-22 03:24:10|49.32|46.72|49.32|46.72|49.34|46.74|49.32|46.72|0
1640143460000|2021-12-22 03:24:20|49.31|46.71|49.31|46.71|49.32|46.72|49.31|46.71|0
1640143480000|2021-12-22 03:24:40|49.29|46.69|49.27|46.67|49.29|46.69|49.27|46.67|0
1640143490000|2021-12-22 03:24:50|49.29|46.69|49.27|46.67|49.29|46.69|49.27|46.67|0
1640143500000|2021-12-22 03:25:00|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640143510000|2021-12-22 03:25:10|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1640143520000|2021-12-22 03:25:20|49.27|46.67|49.24|46.64|49.27|46.67|49.24|46.64|0
1640143530000|2021-12-22 03:25:30|49.22|46.62|49.22|46.62|49.24|46.64|49.22|46.62|0
1640143540000|2021-12-22 03:25:40|49.2|46.6|49.24|46.64|49.24|46.64|49.2|46.6|0
1640143550000|2021-12-22 03:25:50|49.22|46.62|49.24|46.64|49.24|46.64|49.22|46.62|0
1640143560000|2021-12-22 03:26:00|49.22|46.62|49.19|46.59|49.22|46.62|49.19|46.59|0
1640143570000|2021-12-22 03:26:10|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1640143590000|2021-12-22 03:26:30|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1640143620000|2021-12-22 03:27:00|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640143630000|2021-12-22 03:27:10|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1640143640000|2021-12-22 03:27:20|49.15|46.55|49.17|46.57|49.17|46.57|49.15|46.55|0
1640143650000|2021-12-22 03:27:30|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1640143660000|2021-12-22 03:27:40|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640143670000|2021-12-22 03:27:50|49.12|46.52|49.1|46.5|49.12|46.52|49.1|46.5|0
1640143710000|2021-12-22 03:28:30|49.07|46.47|49.12|46.52|49.12|46.52|49.07|46.47|0
1640143720000|2021-12-22 03:28:40|49.1|46.5|49.09|46.49|49.1|46.5|49.07|46.47|0
1640143730000|2021-12-22 03:28:50|49.1|46.5|49.1|46.5|49.1|46.5|49.09|46.49|0
1640143750000|2021-12-22 03:29:10|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640143770000|2021-12-22 03:29:30|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640143790000|2021-12-22 03:29:50|49.17|46.57|49.17|46.57|49.2|46.6|49.17|46.57|0
1640143800000|2021-12-22 03:30:00|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640143810000|2021-12-22 03:30:10|49.13|46.53|49.1|46.5|49.13|46.53|49.1|46.5|0
1640143840000|2021-12-22 03:30:40|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640143850000|2021-12-22 03:30:50|49.07|46.47|49.1|46.5|49.1|46.5|49.07|46.47|0
1640143860000|2021-12-22 03:31:00|49.08|46.48|49.07|46.47|49.08|46.48|49.07|46.47|0
1640143870000|2021-12-22 03:31:10|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640143880000|2021-12-22 03:31:20|49.08|46.48|49.08|46.48|49.1|46.5|49.08|46.48|0
1640143890000|2021-12-22 03:31:30|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640143900000|2021-12-22 03:31:40|49.05|46.45|49.07|46.47|49.07|46.47|49.05|46.45|0
1640143920000|2021-12-22 03:32:00|49.05|46.45|49.05|46.45|49.05|46.45|49.03|46.43|0
1640143930000|2021-12-22 03:32:10|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640143970000|2021-12-22 03:32:50|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640143980000|2021-12-22 03:33:00|49.07|46.47|49.1|46.5|49.1|46.5|49.07|46.47|0
1640143990000|2021-12-22 03:33:10|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640144000000|2021-12-22 03:33:20|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640144010000|2021-12-22 03:33:30|49|46.4|48.96|46.36|49|46.4|48.96|46.36|0
1640144020000|2021-12-22 03:33:40|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1640144030000|2021-12-22 03:33:50|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640144040000|2021-12-22 03:34:00|48.98|46.38|48.98|46.38|49|46.4|48.98|46.38|0
1640144050000|2021-12-22 03:34:10|49|46.4|49|46.4|49|46.4|49|46.4|0
1640144060000|2021-12-22 03:34:20|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640144070000|2021-12-22 03:34:30|49.03|46.43|49|46.4|49.03|46.43|49|46.4|0
1640144100000|2021-12-22 03:35:00|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640144130000|2021-12-22 03:35:30|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640144160000|2021-12-22 03:36:00|48.9|46.3|48.9|46.3|48.9|46.3|48.9|46.3|0
1640144170000|2021-12-22 03:36:10|48.93|46.33|48.93|46.33|48.93|46.33|48.9|46.3|0
1640144180000|2021-12-22 03:36:20|48.96|46.36|48.93|46.33|48.96|46.36|48.93|46.33|0
1640144190000|2021-12-22 03:36:30|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640144210000|2021-12-22 03:36:50|49|46.4|49|46.4|49|46.4|49|46.4|0
1640144230000|2021-12-22 03:37:10|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640144250000|2021-12-22 03:37:30|49|46.4|49|46.4|49|46.4|49|46.4|0
1640144260000|2021-12-22 03:37:40|48.98|46.38|48.98|46.38|49|46.4|48.98|46.38|0
1640144270000|2021-12-22 03:37:50|49|46.4|49|46.4|49|46.4|49|46.4|0
1640144280000|2021-12-22 03:38:00|49.03|46.43|49.03|46.43|49.03|46.43|49.01|46.41|0
1640144290000|2021-12-22 03:38:10|49|46.4|49.03|46.43|49.03|46.43|49|46.4|0
1640144300000|2021-12-22 03:38:20|49.01|46.41|49|46.4|49.01|46.41|49|46.4|0
1640144310000|2021-12-22 03:38:30|49.01|46.41|49.03|46.43|49.03|46.43|49.01|46.41|0
1640144340000|2021-12-22 03:39:00|49.05|46.45|49.03|46.43|49.05|46.45|49.03|46.43|0
1640144350000|2021-12-22 03:39:10|48.99|46.39|49.01|46.41|49.01|46.41|48.99|46.39|0
1640144360000|2021-12-22 03:39:20|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640144370000|2021-12-22 03:39:30|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1640144390000|2021-12-22 03:39:50|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1640144400000|2021-12-22 03:40:00|49.03|46.43|48.99|46.39|49.03|46.43|48.99|46.39|0
1640144420000|2021-12-22 03:40:20|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1640144440000|2021-12-22 03:40:40|49.06|46.46|49.03|46.43|49.06|46.46|49.03|46.43|0
1640144460000|2021-12-22 03:41:00|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1640144470000|2021-12-22 03:41:10|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1640144480000|2021-12-22 03:41:20|49.06|46.46|49.08|46.48|49.08|46.48|49.06|46.46|0
1640144490000|2021-12-22 03:41:30|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1640144510000|2021-12-22 03:41:50|49.09|46.49|49.06|46.46|49.09|46.49|49.06|46.46|0
1640144540000|2021-12-22 03:42:20|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640144570000|2021-12-22 03:42:50|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1640144580000|2021-12-22 03:43:00|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640144590000|2021-12-22 03:43:10|49.09|46.49|49.08|46.48|49.09|46.49|49.08|46.48|0
1640144600000|2021-12-22 03:43:20|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640144620000|2021-12-22 03:43:40|49.08|46.48|49.03|46.43|49.09|46.49|49.03|46.43|0
1640144630000|2021-12-22 03:43:50|49.01|46.41|49.03|46.43|49.03|46.43|49.01|46.41|0
1640144640000|2021-12-22 03:44:00|48.99|46.39|49.03|46.43|49.03|46.43|48.99|46.39|0
1640144650000|2021-12-22 03:44:10|49.01|46.41|49.03|46.43|49.03|46.43|49.01|46.41|0
1640144660000|2021-12-22 03:44:20|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1640144670000|2021-12-22 03:44:30|49.04|46.44|49.06|46.46|49.06|46.46|49.04|46.44|0
1640144680000|2021-12-22 03:44:40|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640144690000|2021-12-22 03:44:50|49.11|46.51|49.09|46.49|49.11|46.51|49.09|46.49|0
1640144700000|2021-12-22 03:45:00|49.08|46.48|49.09|46.49|49.09|46.49|49.08|46.48|0
1640144710000|2021-12-22 03:45:10|49.11|46.51|49.11|46.51|49.13|46.53|49.11|46.51|0
1640144720000|2021-12-22 03:45:20|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640144740000|2021-12-22 03:45:40|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640144750000|2021-12-22 03:45:50|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640144760000|2021-12-22 03:46:00|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640144770000|2021-12-22 03:46:10|49.14|46.54|49.16|46.56|49.16|46.56|49.14|46.54|0
1640144780000|2021-12-22 03:46:20|49.13|46.53|49.16|46.56|49.16|46.56|49.13|46.53|0
1640144820000|2021-12-22 03:47:00|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640144860000|2021-12-22 03:47:40|49.14|46.54|49.16|46.56|49.16|46.56|49.14|46.54|0
1640144870000|2021-12-22 03:47:50|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1640144880000|2021-12-22 03:48:00|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1640144890000|2021-12-22 03:48:10|49.14|46.54|49.12|46.52|49.14|46.54|49.12|46.52|0
1640144900000|2021-12-22 03:48:20|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640144910000|2021-12-22 03:48:30|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1640144950000|2021-12-22 03:49:10|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640144960000|2021-12-22 03:49:20|49.12|46.52|49.09|46.49|49.12|46.52|49.09|46.49|0
1640144970000|2021-12-22 03:49:30|49.06|46.46|49.09|46.49|49.09|46.49|49.06|46.46|0
1640144990000|2021-12-22 03:49:50|49.11|46.51|49.11|46.51|49.11|46.51|49.09|46.49|0
1640145000000|2021-12-22 03:50:00|49.07|46.47|49.02|46.42|49.07|46.47|49.02|46.42|0
1640145020000|2021-12-22 03:50:20|49.06|46.46|49.06|46.46|49.06|46.46|49.02|46.42|0
1640145030000|2021-12-22 03:50:30|49.04|46.44|49.06|46.46|49.06|46.46|49.04|46.44|0
1640145040000|2021-12-22 03:50:40|49.07|46.47|49.02|46.42|49.07|46.47|49.02|46.42|0
1640145050000|2021-12-22 03:50:50|49.04|46.44|49.06|46.46|49.06|46.46|49.04|46.44|0
1640145060000|2021-12-22 03:51:00|49.02|46.42|49.02|46.42|49.06|46.46|49.02|46.42|0
1640145070000|2021-12-22 03:51:10|49.06|46.46|49.02|46.42|49.06|46.46|49.02|46.42|0
1640145080000|2021-12-22 03:51:20|49.06|46.46|49.02|46.42|49.06|46.46|49.02|46.42|0
1640145100000|2021-12-22 03:51:40|49.04|46.44|49.05|46.45|49.05|46.45|49.04|46.44|0
1640145130000|2021-12-22 03:52:10|49.04|46.44|49.05|46.45|49.05|46.45|49.04|46.44|0
1640145170000|2021-12-22 03:52:50|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640145180000|2021-12-22 03:53:00|49.11|46.51|49.09|46.49|49.11|46.51|49.09|46.49|0
1640145190000|2021-12-22 03:53:10|49.07|46.47|49.09|46.49|49.09|46.49|49.07|46.47|0
1640145210000|2021-12-22 03:53:30|49.11|46.51|49.1|46.5|49.11|46.51|49.1|46.5|0
1640145220000|2021-12-22 03:53:40|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640145250000|2021-12-22 03:54:10|49.1|46.5|49.09|46.49|49.1|46.5|49.09|46.49|0
1640145260000|2021-12-22 03:54:20|49.1|46.5|49.12|46.52|49.12|46.52|49.1|46.5|0
1640145270000|2021-12-22 03:54:30|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1640145280000|2021-12-22 03:54:40|49.14|46.54|49.15|46.55|49.15|46.55|49.14|46.54|0
1640145310000|2021-12-22 03:55:10|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1640145320000|2021-12-22 03:55:20|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1640145330000|2021-12-22 03:55:30|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640145340000|2021-12-22 03:55:40|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1640145350000|2021-12-22 03:55:50|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1640145360000|2021-12-22 03:56:00|49.19|46.59|49.17|46.57|49.19|46.59|49.15|46.55|0
1640145370000|2021-12-22 03:56:10|49.15|46.55|49.17|46.57|49.19|46.59|49.15|46.55|0
1640145380000|2021-12-22 03:56:20|49.15|46.55|49.17|46.57|49.17|46.57|49.15|46.55|0
1640145390000|2021-12-22 03:56:30|49.19|46.59|49.19|46.59|49.19|46.59|49.17|46.57|0
1640145400000|2021-12-22 03:56:40|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1640145420000|2021-12-22 03:57:00|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1640145430000|2021-12-22 03:57:10|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1640145450000|2021-12-22 03:57:30|49.24|46.64|49.24|46.64|49.25|46.65|49.22|46.62|0
1640145460000|2021-12-22 03:57:40|49.25|46.65|49.22|46.62|49.25|46.65|49.22|46.62|0
1640145470000|2021-12-22 03:57:50|49.24|46.64|49.22|46.62|49.24|46.64|49.22|46.62|0
1640145480000|2021-12-22 03:58:00|49.24|46.64|49.22|46.62|49.24|46.64|49.22|46.62|0
1640145510000|2021-12-22 03:58:30|49.19|46.59|49.15|46.55|49.19|46.59|49.15|46.55|0
1640145520000|2021-12-22 03:58:40|49.17|46.57|49.17|46.57|49.17|46.57|49.15|46.55|0
1640145530000|2021-12-22 03:58:50|49.15|46.55|49.14|46.54|49.15|46.55|49.14|46.54|0
1640145540000|2021-12-22 03:59:00|49.15|46.55|49.14|46.54|49.15|46.55|49.12|46.52|0
1640145550000|2021-12-22 03:59:10|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1640145570000|2021-12-22 03:59:30|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1640145580000|2021-12-22 03:59:40|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1640145610000|2021-12-22 04:00:10|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640145620000|2021-12-22 04:00:20|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640145630000|2021-12-22 04:00:30|49.12|46.52|49.1|46.5|49.12|46.52|49.1|46.5|0
1640145640000|2021-12-22 04:00:40|49.08|46.48|49.08|46.48|49.1|46.5|49.08|46.48|0
1640145670000|2021-12-22 04:01:10|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640145690000|2021-12-22 04:01:30|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640145700000|2021-12-22 04:01:40|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640145710000|2021-12-22 04:01:50|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640145740000|2021-12-22 04:02:20|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640145750000|2021-12-22 04:02:30|49.08|46.48|49.12|46.52|49.12|46.52|49.08|46.48|0
1640145800000|2021-12-22 04:03:20|49.13|46.53|49.15|46.55|49.15|46.55|49.13|46.53|0
1640145810000|2021-12-22 04:03:30|49.13|46.53|49.12|46.52|49.13|46.53|49.12|46.52|0
1640145830000|2021-12-22 04:03:50|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640145840000|2021-12-22 04:04:00|49.08|46.48|49.12|46.52|49.12|46.52|49.08|46.48|0
1640145850000|2021-12-22 04:04:10|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640145900000|2021-12-22 04:05:00|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1640145920000|2021-12-22 04:05:20|49.03|46.43|49.01|46.41|49.03|46.43|49.01|46.41|0
1640145930000|2021-12-22 04:05:30|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1640145940000|2021-12-22 04:05:40|48.96|46.36|48.98|46.38|48.98|46.38|48.96|46.36|0
1640145950000|2021-12-22 04:05:50|48.96|46.36|48.98|46.38|48.98|46.38|48.96|46.36|0
1640146010000|2021-12-22 04:06:50|49|46.4|49|46.4|49|46.4|49|46.4|0
1640146020000|2021-12-22 04:07:00|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1640146040000|2021-12-22 04:07:20|49|46.4|49|46.4|49|46.4|48.98|46.38|0
1640146050000|2021-12-22 04:07:30|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1640146080000|2021-12-22 04:08:00|49|46.4|48.98|46.38|49|46.4|48.98|46.38|0
1640146100000|2021-12-22 04:08:20|48.91|46.31|48.93|46.33|48.94|46.34|48.91|46.31|0
1640146110000|2021-12-22 04:08:30|48.94|46.34|48.93|46.33|48.94|46.34|48.93|46.33|0
1640146120000|2021-12-22 04:08:40|48.91|46.31|48.94|46.34|48.94|46.34|48.91|46.31|0
1640146130000|2021-12-22 04:08:50|48.91|46.31|48.91|46.31|48.93|46.33|48.91|46.31|0
1640146140000|2021-12-22 04:09:00|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640146150000|2021-12-22 04:09:10|48.93|46.33|48.91|46.31|48.93|46.33|48.91|46.31|0
1640146160000|2021-12-22 04:09:20|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640146180000|2021-12-22 04:09:40|48.98|46.38|48.99|46.39|48.99|46.39|48.98|46.38|0
1640146190000|2021-12-22 04:09:50|49.01|46.41|49.04|46.44|49.04|46.44|49.01|46.41|0
1640146200000|2021-12-22 04:10:00|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1640146210000|2021-12-22 04:10:10|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1640146220000|2021-12-22 04:10:20|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640146250000|2021-12-22 04:10:50|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640146260000|2021-12-22 04:11:00|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640146270000|2021-12-22 04:11:10|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640146280000|2021-12-22 04:11:20|49.08|46.48|49.08|46.48|49.09|46.49|49.08|46.48|0
1640146290000|2021-12-22 04:11:30|49.09|46.49|49.08|46.48|49.09|46.49|49.08|46.48|0
1640146300000|2021-12-22 04:11:40|49.11|46.51|49.09|46.49|49.11|46.51|49.09|46.49|0
1640146320000|2021-12-22 04:12:00|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640146340000|2021-12-22 04:12:20|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640146350000|2021-12-22 04:12:30|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640146360000|2021-12-22 04:12:40|49.14|46.54|49.11|46.51|49.14|46.54|49.11|46.51|0
1640146420000|2021-12-22 04:13:40|49.13|46.53|49.11|46.51|49.13|46.53|49.11|46.51|0
1640146430000|2021-12-22 04:13:50|49.13|46.53|49.11|46.51|49.13|46.53|49.11|46.51|0
1640146440000|2021-12-22 04:14:00|49.09|46.49|49.08|46.48|49.09|46.49|49.08|46.48|0
1640146450000|2021-12-22 04:14:10|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640146460000|2021-12-22 04:14:20|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640146470000|2021-12-22 04:14:30|49.09|46.49|49.11|46.51|49.11|46.51|49.09|46.49|0
1640146550000|2021-12-22 04:15:50|49.13|46.53|49.11|46.51|49.14|46.54|49.11|46.51|0
1640146560000|2021-12-22 04:16:00|49.09|46.49|49.13|46.53|49.13|46.53|49.09|46.49|0
1640146570000|2021-12-22 04:16:10|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640146580000|2021-12-22 04:16:20|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640146590000|2021-12-22 04:16:30|49.11|46.51|49.11|46.51|49.11|46.51|49.09|46.49|0
1640146600000|2021-12-22 04:16:40|49.09|46.49|49.07|46.47|49.09|46.49|49.07|46.47|0
1640146650000|2021-12-22 04:17:30|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640146660000|2021-12-22 04:17:40|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640146690000|2021-12-22 04:18:10|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640146710000|2021-12-22 04:18:30|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640146720000|2021-12-22 04:18:40|49.11|46.51|49.11|46.51|49.11|46.51|49.07|46.47|0
1640146730000|2021-12-22 04:18:50|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640146740000|2021-12-22 04:19:00|49.09|46.49|49.11|46.51|49.11|46.51|49.09|46.49|0
1640146760000|2021-12-22 04:19:20|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640146770000|2021-12-22 04:19:30|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640146790000|2021-12-22 04:19:50|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640146800000|2021-12-22 04:20:00|49.09|46.49|49.11|46.51|49.11|46.51|49.09|46.49|0
1640146810000|2021-12-22 04:20:10|49.14|46.54|49.14|46.54|49.14|46.54|49.12|46.52|0
1640146820000|2021-12-22 04:20:20|49.12|46.52|49.11|46.51|49.12|46.52|49.11|46.51|0
1640146840000|2021-12-22 04:20:40|49.12|46.52|49.14|46.54|49.14|46.54|49.12|46.52|0
1640146860000|2021-12-22 04:21:00|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640146900000|2021-12-22 04:21:40|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640146910000|2021-12-22 04:21:50|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640146920000|2021-12-22 04:22:00|49.1|46.5|49.1|46.5|49.12|46.52|49.1|46.5|0
1640146930000|2021-12-22 04:22:10|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640146940000|2021-12-22 04:22:20|49.1|46.5|49.12|46.52|49.12|46.52|49.1|46.5|0
1640146950000|2021-12-22 04:22:30|49.1|46.5|49.12|46.52|49.14|46.54|49.1|46.5|0
1640146960000|2021-12-22 04:22:40|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640146980000|2021-12-22 04:23:00|49.16|46.56|49.16|46.56|49.17|46.57|49.14|46.54|0
1640146990000|2021-12-22 04:23:10|49.17|46.57|49.16|46.56|49.17|46.57|49.14|46.54|0
1640147000000|2021-12-22 04:23:20|49.17|46.57|49.16|46.56|49.17|46.57|49.16|46.56|0
1640147010000|2021-12-22 04:23:30|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640147050000|2021-12-22 04:24:10|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640147090000|2021-12-22 04:24:50|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640147100000|2021-12-22 04:25:00|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640147110000|2021-12-22 04:25:10|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640147170000|2021-12-22 04:26:10|49.04|46.44|49.07|46.47|49.07|46.47|49.04|46.44|0
1640147180000|2021-12-22 04:26:20|49.05|46.45|49.07|46.47|49.07|46.47|49.05|46.45|0
1640147200000|2021-12-22 04:26:40|49.05|46.45|49.07|46.47|49.07|46.47|49.05|46.45|0
1640147220000|2021-12-22 04:27:00|49.09|46.49|49.07|46.47|49.09|46.49|49.07|46.47|0
1640147230000|2021-12-22 04:27:10|49.09|46.49|49.09|46.49|49.1|46.5|49.09|46.49|0
1640147240000|2021-12-22 04:27:20|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640147250000|2021-12-22 04:27:30|49.09|46.49|49.09|46.49|49.09|46.49|49.07|46.47|0
1640147260000|2021-12-22 04:27:40|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640147270000|2021-12-22 04:27:50|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640147280000|2021-12-22 04:28:00|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640147320000|2021-12-22 04:28:40|49.13|46.53|49.1|46.5|49.13|46.53|49.1|46.5|0
1640147330000|2021-12-22 04:28:50|49.12|46.52|49.13|46.53|49.13|46.53|49.12|46.52|0
1640147350000|2021-12-22 04:29:10|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1640147360000|2021-12-22 04:29:20|49.13|46.53|49.17|46.57|49.17|46.57|49.13|46.53|0
1640147430000|2021-12-22 04:30:30|49.18|46.58|49.17|46.57|49.18|46.58|49.17|46.57|0
1640147470000|2021-12-22 04:31:10|49.2|46.6|49.17|46.57|49.2|46.6|49.17|46.57|0
1640147490000|2021-12-22 04:31:30|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1640147500000|2021-12-22 04:31:40|49.17|46.57|49.17|46.57|49.18|46.58|49.17|46.57|0
1640147510000|2021-12-22 04:31:50|49.18|46.58|49.2|46.6|49.2|46.6|49.18|46.58|0
1640147580000|2021-12-22 04:33:00|49.23|46.63|49.23|46.63|49.23|46.63|49.23|46.63|0
1640147590000|2021-12-22 04:33:10|49.2|46.6|49.2|46.6|49.2|46.6|49.2|46.6|0
1640147600000|2021-12-22 04:33:20|49.17|46.57|49.17|46.57|49.17|46.57|49.17|46.57|0
1640147640000|2021-12-22 04:34:00|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640147700000|2021-12-22 04:35:00|49.15|46.55|49.11|46.51|49.15|46.55|49.11|46.51|0
1640147710000|2021-12-22 04:35:10|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640147750000|2021-12-22 04:35:50|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640147760000|2021-12-22 04:36:00|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640147830000|2021-12-22 04:37:10|49.06|46.46|49.06|46.46|49.1|46.5|49.06|46.46|0
1640147840000|2021-12-22 04:37:20|49.08|46.48|49.06|46.46|49.1|46.5|49.06|46.46|0
1640147850000|2021-12-22 04:37:30|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640147860000|2021-12-22 04:37:40|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640147870000|2021-12-22 04:37:50|49.08|46.48|49.08|46.48|49.1|46.5|49.08|46.48|0
1640147880000|2021-12-22 04:38:00|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640147900000|2021-12-22 04:38:20|49.08|46.48|49.06|46.46|49.08|46.48|49.06|46.46|0
1640147910000|2021-12-22 04:38:30|49.08|46.48|49.06|46.46|49.08|46.48|49.06|46.46|0
1640147920000|2021-12-22 04:38:40|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640147940000|2021-12-22 04:39:00|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640147990000|2021-12-22 04:39:50|49.13|46.53|49.09|46.49|49.13|46.53|49.09|46.49|0
1640148000000|2021-12-22 04:40:00|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640148010000|2021-12-22 04:40:10|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640148030000|2021-12-22 04:40:30|49.11|46.51|49.13|46.53|49.13|46.53|49.11|46.51|0
1640148040000|2021-12-22 04:40:40|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1640148050000|2021-12-22 04:40:50|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640148070000|2021-12-22 04:41:10|49.09|46.49|49.13|46.53|49.13|46.53|49.09|46.49|0
1640148080000|2021-12-22 04:41:20|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640148090000|2021-12-22 04:41:30|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640148160000|2021-12-22 04:42:40|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640148170000|2021-12-22 04:42:50|49.16|46.56|49.14|46.54|49.16|46.56|49.14|46.54|0
1640148190000|2021-12-22 04:43:10|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1640148260000|2021-12-22 04:44:20|49.13|46.53|49.14|46.54|49.14|46.54|49.13|46.53|0
1640148270000|2021-12-22 04:44:30|49.13|46.53|49.16|46.56|49.16|46.56|49.13|46.53|0
1640148290000|2021-12-22 04:44:50|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640148300000|2021-12-22 04:45:00|49.09|46.49|49.11|46.51|49.11|46.51|49.09|46.49|0
1640148310000|2021-12-22 04:45:10|49.09|46.49|49.09|46.49|49.11|46.51|49.09|46.49|0
1640148320000|2021-12-22 04:45:20|49.11|46.51|49.09|46.49|49.11|46.51|49.09|46.49|0
1640148350000|2021-12-22 04:45:50|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640148370000|2021-12-22 04:46:10|49.09|46.49|49.06|46.46|49.09|46.49|49.06|46.46|0
1640148390000|2021-12-22 04:46:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640148410000|2021-12-22 04:46:50|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1640148420000|2021-12-22 04:47:00|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640148430000|2021-12-22 04:47:10|49.06|46.46|49.04|46.44|49.06|46.46|49.04|46.44|0
1640148460000|2021-12-22 04:47:40|49.06|46.46|49.02|46.42|49.06|46.46|49.02|46.42|0
1640148510000|2021-12-22 04:48:30|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1640148560000|2021-12-22 04:49:20|49.02|46.42|49.04|46.44|49.04|46.44|49.02|46.42|0
1640148570000|2021-12-22 04:49:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640148620000|2021-12-22 04:50:20|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1640148630000|2021-12-22 04:50:30|49.01|46.41|49.02|46.42|49.02|46.42|49.01|46.41|0
1640148670000|2021-12-22 04:51:10|49|46.4|49|46.4|49.02|46.42|49|46.4|0
1640148680000|2021-12-22 04:51:20|48.99|46.39|49.02|46.42|49.02|46.42|48.99|46.39|0
1640148790000|2021-12-22 04:53:10|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1640148810000|2021-12-22 04:53:30|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640148820000|2021-12-22 04:53:40|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640148830000|2021-12-22 04:53:50|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640148840000|2021-12-22 04:54:00|49.1|46.5|49.09|46.49|49.1|46.5|49.09|46.49|0
1640148850000|2021-12-22 04:54:10|49.1|46.5|49.09|46.49|49.1|46.5|49.09|46.49|0
1640148880000|2021-12-22 04:54:40|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1640148890000|2021-12-22 04:54:50|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640148900000|2021-12-22 04:55:00|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640148920000|2021-12-22 04:55:20|49.05|46.45|49.09|46.49|49.09|46.49|49.05|46.45|0
1640148930000|2021-12-22 04:55:30|49.05|46.45|49.07|46.47|49.07|46.47|49.05|46.45|0
1640148940000|2021-12-22 04:55:40|49.05|46.45|49.07|46.47|49.07|46.47|49.05|46.45|0
1640148950000|2021-12-22 04:55:50|49.05|46.45|49.09|46.49|49.09|46.49|49.05|46.45|0
1640148960000|2021-12-22 04:56:00|49.1|46.5|49.12|46.52|49.12|46.52|49.1|46.5|0
1640149020000|2021-12-22 04:57:00|49.14|46.54|49.14|46.54|49.14|46.54|49.14|46.54|0
1640149030000|2021-12-22 04:57:10|49.15|46.55|49.17|46.57|49.17|46.57|49.15|46.55|0
1640149040000|2021-12-22 04:57:20|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1640149050000|2021-12-22 04:57:30|49.17|46.57|49.15|46.55|49.17|46.57|49.15|46.55|0
1640149060000|2021-12-22 04:57:40|49.17|46.57|49.17|46.57|49.17|46.57|49.15|46.55|0
1640149080000|2021-12-22 04:58:00|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1640149090000|2021-12-22 04:58:10|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1640149120000|2021-12-22 04:58:40|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1640149170000|2021-12-22 04:59:30|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640149180000|2021-12-22 04:59:40|49.1|46.5|49.12|46.52|49.12|46.52|49.1|46.5|0
1640149200000|2021-12-22 05:00:00|49.08|46.48|49.08|46.48|49.08|46.48|49.07|46.47|0
1640149210000|2021-12-22 05:00:10|49.15|46.55|49.12|46.52|49.15|46.55|49.12|46.52|0
1640149220000|2021-12-22 05:00:20|49.08|46.48|49.12|46.52|49.12|46.52|49.08|46.48|0
1640149230000|2021-12-22 05:00:30|49.1|46.5|49.1|46.5|49.1|46.5|49.1|46.5|0
1640149240000|2021-12-22 05:00:40|49.12|46.52|49.15|46.55|49.15|46.55|49.12|46.52|0
1640149260000|2021-12-22 05:01:00|49.12|46.52|49.13|46.53|49.13|46.53|49.12|46.52|0
1640149270000|2021-12-22 05:01:10|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640149280000|2021-12-22 05:01:20|49.13|46.53|49.13|46.53|49.13|46.53|49.13|46.53|0
1640149290000|2021-12-22 05:01:30|49.12|46.52|49.1|46.5|49.12|46.52|49.1|46.5|0
1640149300000|2021-12-22 05:01:40|49.12|46.52|49.12|46.52|49.12|46.52|49.08|46.48|0
1640149310000|2021-12-22 05:01:50|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640149320000|2021-12-22 05:02:00|49.05|46.45|49.05|46.45|49.07|46.47|49.05|46.45|0
1640149330000|2021-12-22 05:02:10|48.98|46.38|48.95|46.35|49|46.4|48.95|46.35|0
1640149340000|2021-12-22 05:02:20|48.91|46.31|48.93|46.33|48.96|46.36|48.91|46.31|0
1640149350000|2021-12-22 05:02:30|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640149360000|2021-12-22 05:02:40|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1640149370000|2021-12-22 05:02:50|49|46.4|48.98|46.38|49|46.4|48.98|46.38|0
1640149380000|2021-12-22 05:03:00|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640149390000|2021-12-22 05:03:10|48.98|46.38|48.96|46.36|48.98|46.38|48.96|46.36|0
1640149400000|2021-12-22 05:03:20|48.98|46.38|48.96|46.36|48.98|46.38|48.96|46.36|0
1640149410000|2021-12-22 05:03:30|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640149420000|2021-12-22 05:03:40|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1640149440000|2021-12-22 05:04:00|48.93|46.33|48.88|46.28|48.93|46.33|48.88|46.28|0
1640149450000|2021-12-22 05:04:10|48.85|46.25|48.85|46.25|48.86|46.26|48.85|46.25|0
1640149460000|2021-12-22 05:04:20|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640149470000|2021-12-22 05:04:30|48.78|46.18|48.78|46.18|48.78|46.18|48.75|46.15|0
1640149480000|2021-12-22 05:04:40|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1640149490000|2021-12-22 05:04:50|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640149510000|2021-12-22 05:05:10|48.8|46.2|48.78|46.18|48.8|46.2|48.78|46.18|0
1640149520000|2021-12-22 05:05:20|48.81|46.21|48.86|46.26|48.86|46.26|48.81|46.21|0
1640149530000|2021-12-22 05:05:30|48.91|46.31|48.91|46.31|48.91|46.31|48.9|46.3|0
1640149540000|2021-12-22 05:05:40|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640149550000|2021-12-22 05:05:50|48.93|46.33|48.9|46.3|48.93|46.33|48.9|46.3|0
1640149560000|2021-12-22 05:06:00|48.93|46.33|48.91|46.31|48.93|46.33|48.91|46.31|0
1640149570000|2021-12-22 05:06:10|48.95|46.35|48.98|46.38|48.98|46.38|48.95|46.35|0
1640149580000|2021-12-22 05:06:20|48.96|46.36|48.96|46.36|48.98|46.38|48.96|46.36|0
1640149590000|2021-12-22 05:06:30|48.94|46.34|48.98|46.38|48.98|46.38|48.94|46.34|0
1640149600000|2021-12-22 05:06:40|48.96|46.36|48.98|46.38|48.98|46.38|48.96|46.36|0
1640149610000|2021-12-22 05:06:50|49|46.4|48.98|46.38|49.01|46.41|48.98|46.38|0
1640149630000|2021-12-22 05:07:10|49.01|46.41|49|46.4|49.01|46.41|49|46.4|0
1640149640000|2021-12-22 05:07:20|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1640149670000|2021-12-22 05:07:50|49.08|46.48|49.1|46.5|49.11|46.51|49.08|46.48|0
1640149680000|2021-12-22 05:08:00|49.11|46.51|49.11|46.51|49.15|46.55|49.11|46.51|0
1640149690000|2021-12-22 05:08:10|49.13|46.53|49.11|46.51|49.13|46.53|49.11|46.51|0
1640149700000|2021-12-22 05:08:20|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640149710000|2021-12-22 05:08:30|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640149730000|2021-12-22 05:08:50|49.13|46.53|49.11|46.51|49.13|46.53|49.11|46.51|0
1640149740000|2021-12-22 05:09:00|49.08|46.48|49.13|46.53|49.13|46.53|49.08|46.48|0
1640149750000|2021-12-22 05:09:10|49.15|46.55|49.16|46.56|49.16|46.56|49.14|46.54|0
1640149760000|2021-12-22 05:09:20|49.18|46.58|49.25|46.65|49.25|46.65|49.18|46.58|0
1640149770000|2021-12-22 05:09:30|49.21|46.61|49.23|46.63|49.23|46.63|49.21|46.61|0
1640149780000|2021-12-22 05:09:40|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1640149790000|2021-12-22 05:09:50|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1640149800000|2021-12-22 05:10:00|49.23|46.63|49.18|46.58|49.25|46.65|49.18|46.58|0
1640149810000|2021-12-22 05:10:10|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1640149820000|2021-12-22 05:10:20|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1640149830000|2021-12-22 05:10:30|49.23|46.63|49.25|46.65|49.25|46.65|49.23|46.63|0
1640149850000|2021-12-22 05:10:50|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1640149860000|2021-12-22 05:11:00|49.25|46.65|49.26|46.66|49.28|46.68|49.25|46.65|0
1640149870000|2021-12-22 05:11:10|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1640149890000|2021-12-22 05:11:30|49.28|46.68|49.26|46.66|49.28|46.68|49.26|46.66|0
1640149900000|2021-12-22 05:11:40|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1640149910000|2021-12-22 05:11:50|49.26|46.66|49.26|46.66|49.26|46.66|49.26|46.66|0
1640149920000|2021-12-22 05:12:00|49.24|46.64|49.28|46.68|49.28|46.68|49.24|46.64|0
1640149930000|2021-12-22 05:12:10|49.26|46.66|49.21|46.61|49.26|46.66|49.21|46.61|0
1640149940000|2021-12-22 05:12:20|49.24|46.64|49.23|46.63|49.24|46.64|49.23|46.63|0
1640149950000|2021-12-22 05:12:30|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1640149960000|2021-12-22 05:12:40|49.23|46.63|49.23|46.63|49.23|46.63|49.21|46.61|0
1640149970000|2021-12-22 05:12:50|49.21|46.61|49.21|46.61|49.21|46.61|49.21|46.61|0
1640149980000|2021-12-22 05:13:00|49.18|46.58|49.21|46.61|49.21|46.61|49.18|46.58|0
1640149990000|2021-12-22 05:13:10|49.18|46.58|49.18|46.58|49.18|46.58|49.18|46.58|0
1640150010000|2021-12-22 05:13:30|49.14|46.54|49.16|46.56|49.16|46.56|49.14|46.54|0
1640150020000|2021-12-22 05:13:40|49.18|46.58|49.21|46.61|49.21|46.61|49.18|46.58|0
1640150030000|2021-12-22 05:13:50|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1640150100000|2021-12-22 05:15:00|49.28|46.68|49.24|46.64|49.28|46.68|49.24|46.64|0
1640150110000|2021-12-22 05:15:10|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1640150130000|2021-12-22 05:15:30|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640150150000|2021-12-22 05:15:50|49.33|46.73|49.31|46.71|49.33|46.73|49.31|46.71|0
1640150160000|2021-12-22 05:16:00|49.28|46.68|49.28|46.68|49.28|46.68|49.28|46.68|0
1640150170000|2021-12-22 05:16:10|49.29|46.69|49.28|46.68|49.29|46.69|49.28|46.68|0
1640150190000|2021-12-22 05:16:30|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640150200000|2021-12-22 05:16:40|49.29|46.69|49.31|46.71|49.31|46.71|49.29|46.69|0
1640150210000|2021-12-22 05:16:50|49.29|46.69|49.28|46.68|49.31|46.71|49.28|46.68|0
1640150220000|2021-12-22 05:17:00|49.29|46.69|49.28|46.68|49.29|46.69|49.28|46.68|0
1640150230000|2021-12-22 05:17:10|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640150250000|2021-12-22 05:17:30|49.29|46.69|49.28|46.68|49.29|46.69|49.28|46.68|0
1640150260000|2021-12-22 05:17:40|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1640150280000|2021-12-22 05:18:00|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640150300000|2021-12-22 05:18:20|49.29|46.69|49.27|46.67|49.29|46.69|49.27|46.67|0
1640150310000|2021-12-22 05:18:30|49.31|46.71|49.27|46.67|49.31|46.71|49.27|46.67|0
1640150330000|2021-12-22 05:18:50|49.29|46.69|49.27|46.67|49.29|46.69|49.27|46.67|0
1640150340000|2021-12-22 05:19:00|49.31|46.71|49.31|46.71|49.31|46.71|49.31|46.71|0
1640150360000|2021-12-22 05:19:20|49.33|46.73|49.34|46.74|49.34|46.74|49.33|46.73|0
1640150390000|2021-12-22 05:19:50|49.38|46.78|49.34|46.74|49.38|46.78|49.34|46.74|0
1640150400000|2021-12-22 05:20:00|49.36|46.76|49.34|46.74|49.36|46.76|49.34|46.74|0
1640150410000|2021-12-22 05:20:10|49.31|46.71|49.34|46.74|49.34|46.74|49.31|46.71|0
1640150440000|2021-12-22 05:20:40|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1640150450000|2021-12-22 05:20:50|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1640150460000|2021-12-22 05:21:00|49.36|46.76|49.36|46.76|49.36|46.76|49.36|46.76|0
1640150470000|2021-12-22 05:21:10|49.34|46.74|49.37|46.77|49.37|46.77|49.34|46.74|0
1640150480000|2021-12-22 05:21:20|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1640150490000|2021-12-22 05:21:30|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1640150500000|2021-12-22 05:21:40|49.34|46.74|49.34|46.74|49.34|46.74|49.34|46.74|0
1640150510000|2021-12-22 05:21:50|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1640150520000|2021-12-22 05:22:00|49.39|46.79|49.41|46.81|49.41|46.81|49.39|46.79|0
1640150530000|2021-12-22 05:22:10|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1640150540000|2021-12-22 05:22:20|49.39|46.79|49.41|46.81|49.41|46.81|49.39|46.79|0
1640150550000|2021-12-22 05:22:30|49.37|46.77|49.41|46.81|49.41|46.81|49.37|46.77|0
1640150560000|2021-12-22 05:22:40|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1640150590000|2021-12-22 05:23:10|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1640150600000|2021-12-22 05:23:20|49.37|46.77|49.41|46.81|49.41|46.81|49.37|46.77|0
1640150610000|2021-12-22 05:23:30|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1640150660000|2021-12-22 05:24:20|49.44|46.84|49.44|46.84|49.44|46.84|49.44|46.84|0
1640150670000|2021-12-22 05:24:30|49.41|46.81|49.41|46.81|49.41|46.81|49.41|46.81|0
1640150690000|2021-12-22 05:24:50|49.37|46.77|49.37|46.77|49.37|46.77|49.37|46.77|0
1640150700000|2021-12-22 05:25:00|49.34|46.74|49.3|46.7|49.34|46.74|49.3|46.7|0
1640150720000|2021-12-22 05:25:20|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1640150730000|2021-12-22 05:25:30|49.29|46.69|49.29|46.69|49.29|46.69|49.29|46.69|0
1640150740000|2021-12-22 05:25:40|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1640150760000|2021-12-22 05:26:00|49.3|46.7|49.27|46.67|49.3|46.7|49.27|46.67|0
1640150770000|2021-12-22 05:26:10|49.24|46.64|49.22|46.62|49.24|46.64|49.22|46.62|0
1640150780000|2021-12-22 05:26:20|49.2|46.6|49.27|46.67|49.27|46.67|49.2|46.6|0
1640150790000|2021-12-22 05:26:30|49.25|46.65|49.27|46.67|49.27|46.67|49.25|46.65|0
1640150800000|2021-12-22 05:26:40|49.24|46.64|49.24|46.64|49.24|46.64|49.24|46.64|0
1640150810000|2021-12-22 05:26:50|49.27|46.67|49.25|46.65|49.27|46.67|49.25|46.65|0
1640150820000|2021-12-22 05:27:00|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1640150830000|2021-12-22 05:27:10|49.25|46.65|49.27|46.67|49.27|46.67|49.25|46.65|0
1640150840000|2021-12-22 05:27:20|49.25|46.65|49.27|46.67|49.27|46.67|49.25|46.65|0
1640150850000|2021-12-22 05:27:30|49.25|46.65|49.27|46.67|49.27|46.67|49.25|46.65|0
1640150860000|2021-12-22 05:27:40|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1640150880000|2021-12-22 05:28:00|49.34|46.74|49.3|46.7|49.34|46.74|49.3|46.7|0
1640150890000|2021-12-22 05:28:10|49.29|46.69|49.27|46.67|49.3|46.7|49.27|46.67|0
1640150920000|2021-12-22 05:28:40|49.29|46.69|49.27|46.67|49.29|46.69|49.27|46.67|0
1640150930000|2021-12-22 05:28:50|49.3|46.7|49.29|46.69|49.3|46.7|49.29|46.69|0
1640150940000|2021-12-22 05:29:00|49.3|46.7|49.23|46.63|49.3|46.7|49.23|46.63|0
1640150950000|2021-12-22 05:29:10|49.27|46.67|49.27|46.67|49.27|46.67|49.27|46.67|0
1640150960000|2021-12-22 05:29:20|49.3|46.7|49.3|46.7|49.3|46.7|49.3|46.7|0
1640150970000|2021-12-22 05:29:30|49.27|46.67|49.29|46.69|49.3|46.7|49.27|46.67|0
1640150980000|2021-12-22 05:29:40|49.3|46.7|49.27|46.67|49.3|46.7|49.27|46.67|0
1640150990000|2021-12-22 05:29:50|49.23|46.63|49.17|46.57|49.23|46.63|49.17|46.57|0
1640151000000|2021-12-22 05:30:00|49.18|46.58|49.03|46.43|49.18|46.58|49.03|46.43|0
1640151010000|2021-12-22 05:30:10|49.07|46.47|49.07|46.47|49.07|46.47|49.03|46.43|0
1640151020000|2021-12-22 05:30:20|49.05|46.45|49.08|46.48|49.08|46.48|49.05|46.45|0
1640151030000|2021-12-22 05:30:30|49.05|46.45|49|46.4|49.05|46.45|49|46.4|0
1640151040000|2021-12-22 05:30:40|49.02|46.42|49|46.4|49.02|46.42|49|46.4|0
1640151060000|2021-12-22 05:31:00|49.02|46.42|49.02|46.42|49.03|46.43|49.02|46.42|0
1640151070000|2021-12-22 05:31:10|49|46.4|49|46.4|49|46.4|49|46.4|0
1640151080000|2021-12-22 05:31:20|48.96|46.36|49.02|46.42|49.02|46.42|48.96|46.36|0
1640151090000|2021-12-22 05:31:30|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1640151100000|2021-12-22 05:31:40|49.05|46.45|49.06|46.46|49.06|46.46|49.05|46.45|0
1640151110000|2021-12-22 05:31:50|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1640151120000|2021-12-22 05:32:00|49.05|46.45|49|46.4|49.05|46.45|49|46.4|0
1640151130000|2021-12-22 05:32:10|48.98|46.38|49.01|46.41|49.01|46.41|48.98|46.38|0
1640151140000|2021-12-22 05:32:20|49.03|46.43|49.03|46.43|49.03|46.43|49.03|46.43|0
1640151150000|2021-12-22 05:32:30|49|46.4|49|46.4|49|46.4|48.96|46.36|0
1640151160000|2021-12-22 05:32:40|48.98|46.38|48.96|46.36|48.98|46.38|48.96|46.36|0
1640151170000|2021-12-22 05:32:50|48.93|46.33|48.96|46.36|48.96|46.36|48.93|46.33|0
1640151180000|2021-12-22 05:33:00|48.93|46.33|48.91|46.31|48.93|46.33|48.91|46.31|0
1640151190000|2021-12-22 05:33:10|48.9|46.3|48.9|46.3|48.93|46.33|48.9|46.3|0
1640151200000|2021-12-22 05:33:20|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1640151210000|2021-12-22 05:33:30|48.93|46.33|48.95|46.35|48.95|46.35|48.9|46.3|0
1640151220000|2021-12-22 05:33:40|48.93|46.33|48.96|46.36|48.96|46.36|48.93|46.33|0
1640151240000|2021-12-22 05:34:00|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640151250000|2021-12-22 05:34:10|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640151260000|2021-12-22 05:34:20|48.91|46.31|48.93|46.33|48.93|46.33|48.9|46.3|0
1640151270000|2021-12-22 05:34:30|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640151280000|2021-12-22 05:34:40|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640151290000|2021-12-22 05:34:50|48.91|46.31|48.93|46.33|48.93|46.33|48.91|46.31|0
1640151300000|2021-12-22 05:35:00|48.95|46.35|48.95|46.35|48.95|46.35|48.93|46.33|0
1640151310000|2021-12-22 05:35:10|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640151320000|2021-12-22 05:35:20|48.93|46.33|48.96|46.36|48.96|46.36|48.93|46.33|0
1640151330000|2021-12-22 05:35:30|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640151340000|2021-12-22 05:35:40|48.96|46.36|48.96|46.36|48.96|46.36|48.95|46.35|0
1640151350000|2021-12-22 05:35:50|48.98|46.38|48.96|46.36|48.98|46.38|48.96|46.36|0
1640151360000|2021-12-22 05:36:00|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640151380000|2021-12-22 05:36:20|48.95|46.35|48.96|46.36|48.96|46.36|48.95|46.35|0
1640151390000|2021-12-22 05:36:30|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640151400000|2021-12-22 05:36:40|48.96|46.36|48.96|46.36|48.98|46.38|48.96|46.36|0
1640151410000|2021-12-22 05:36:50|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640151420000|2021-12-22 05:37:00|48.94|46.34|48.89|46.29|48.94|46.34|48.89|46.29|0
1640151430000|2021-12-22 05:37:10|48.91|46.31|48.93|46.33|48.93|46.33|48.89|46.29|0
1640151440000|2021-12-22 05:37:20|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1640151450000|2021-12-22 05:37:30|48.93|46.33|48.89|46.29|48.93|46.33|48.89|46.29|0
1640151460000|2021-12-22 05:37:40|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640151470000|2021-12-22 05:37:50|48.94|46.34|48.96|46.36|48.96|46.36|48.93|46.33|0
1640151480000|2021-12-22 05:38:00|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640151490000|2021-12-22 05:38:10|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640151500000|2021-12-22 05:38:20|48.96|46.36|48.94|46.34|48.96|46.36|48.94|46.34|0
1640151510000|2021-12-22 05:38:30|48.93|46.33|48.94|46.34|48.94|46.34|48.93|46.33|0
1640151520000|2021-12-22 05:38:40|48.96|46.36|48.96|46.36|48.96|46.36|48.94|46.34|0
1640151540000|2021-12-22 05:39:00|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640151550000|2021-12-22 05:39:10|48.96|46.36|48.96|46.36|48.96|46.36|48.94|46.34|0
1640151580000|2021-12-22 05:39:40|48.99|46.39|49.01|46.41|49.01|46.41|48.99|46.39|0
1640151590000|2021-12-22 05:39:50|48.99|46.39|48.99|46.39|49.01|46.41|48.99|46.39|0
1640151600000|2021-12-22 05:40:00|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1640151610000|2021-12-22 05:40:10|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640151650000|2021-12-22 05:40:50|49.03|46.43|49.01|46.41|49.03|46.43|49.01|46.41|0
1640151670000|2021-12-22 05:41:10|49.03|46.43|49.04|46.44|49.04|46.44|49.03|46.43|0
1640151680000|2021-12-22 05:41:20|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1640151690000|2021-12-22 05:41:30|49.08|46.48|49.06|46.46|49.08|46.48|49.06|46.46|0
1640151700000|2021-12-22 05:41:40|49.08|46.48|49.06|46.46|49.08|46.48|49.06|46.46|0
1640151710000|2021-12-22 05:41:50|49.09|46.49|49.06|46.46|49.09|46.49|49.06|46.46|0
1640151720000|2021-12-22 05:42:00|49.08|46.48|49.08|46.48|49.08|46.48|49.06|46.46|0
1640151730000|2021-12-22 05:42:10|49.09|46.49|49.09|46.49|49.09|46.49|49.08|46.48|0
1640151740000|2021-12-22 05:42:20|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640151750000|2021-12-22 05:42:30|49.09|46.49|49.08|46.48|49.09|46.49|49.08|46.48|0
1640151760000|2021-12-22 05:42:40|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640151780000|2021-12-22 05:43:00|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1640151790000|2021-12-22 05:43:10|49.18|46.58|49.18|46.58|49.18|46.58|49.16|46.56|0
1640151800000|2021-12-22 05:43:20|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1640151810000|2021-12-22 05:43:30|49.21|46.61|49.19|46.59|49.21|46.61|49.19|46.59|0
1640151820000|2021-12-22 05:43:40|49.16|46.56|49.14|46.54|49.16|46.56|49.14|46.54|0
1640151830000|2021-12-22 05:43:50|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1640151840000|2021-12-22 05:44:00|49.14|46.54|49.16|46.56|49.16|46.56|49.14|46.54|0
1640151850000|2021-12-22 05:44:10|49.18|46.58|49.18|46.58|49.19|46.59|49.18|46.58|0
1640151860000|2021-12-22 05:44:20|49.19|46.59|49.23|46.63|49.23|46.63|49.19|46.59|0
1640151870000|2021-12-22 05:44:30|49.24|46.64|49.26|46.66|49.26|46.66|49.24|46.64|0
1640151900000|2021-12-22 05:45:00|49.24|46.64|49.26|46.66|49.26|46.66|49.24|46.64|0
1640151910000|2021-12-22 05:45:10|49.23|46.63|49.23|46.63|49.24|46.64|49.23|46.63|0
1640151920000|2021-12-22 05:45:20|49.21|46.61|49.19|46.59|49.21|46.61|49.19|46.59|0
1640151940000|2021-12-22 05:45:40|49.18|46.58|49.19|46.59|49.19|46.59|49.18|46.58|0
1640151950000|2021-12-22 05:45:50|49.21|46.61|49.19|46.59|49.21|46.61|49.19|46.59|0
1640151960000|2021-12-22 05:46:00|49.22|46.62|49.26|46.66|49.26|46.66|49.22|46.62|0
1640151970000|2021-12-22 05:46:10|49.24|46.64|49.22|46.62|49.24|46.64|49.22|46.62|0
1640151980000|2021-12-22 05:46:20|49.19|46.59|49.19|46.59|49.19|46.59|49.19|46.59|0
1640151990000|2021-12-22 05:46:30|49.21|46.61|49.19|46.59|49.21|46.61|49.19|46.59|0
1640152010000|2021-12-22 05:46:50|49.16|46.56|49.16|46.56|49.16|46.56|49.16|46.56|0
1640152020000|2021-12-22 05:47:00|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640152040000|2021-12-22 05:47:20|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640152050000|2021-12-22 05:47:30|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640152090000|2021-12-22 05:48:10|49.09|46.49|49.12|46.52|49.12|46.52|49.09|46.49|0
1640152100000|2021-12-22 05:48:20|49.11|46.51|49.09|46.49|49.11|46.51|49.09|46.49|0
1640152120000|2021-12-22 05:48:40|49.11|46.51|49.09|46.49|49.11|46.51|49.09|46.49|0
1640152130000|2021-12-22 05:48:50|49.07|46.47|49.09|46.49|49.09|46.49|49.07|46.47|0
1640152140000|2021-12-22 05:49:00|49.12|46.52|49.12|46.52|49.12|46.52|49.11|46.51|0
1640152150000|2021-12-22 05:49:10|49.11|46.51|49.12|46.52|49.12|46.52|49.11|46.51|0
1640152170000|2021-12-22 05:49:30|49.11|46.51|49.09|46.49|49.11|46.51|49.09|46.49|0
1640152190000|2021-12-22 05:49:50|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640152200000|2021-12-22 05:50:00|49.05|46.45|49.05|46.45|49.07|46.47|49.05|46.45|0
1640152210000|2021-12-22 05:50:10|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640152220000|2021-12-22 05:50:20|49.05|46.45|49.07|46.47|49.07|46.47|49.05|46.45|0
1640152230000|2021-12-22 05:50:30|49.09|46.49|49.09|46.49|49.11|46.51|49.09|46.49|0
1640152240000|2021-12-22 05:50:40|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640152250000|2021-12-22 05:50:50|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640152260000|2021-12-22 05:51:00|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1640152290000|2021-12-22 05:51:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640152300000|2021-12-22 05:51:40|49|46.4|49|46.4|49|46.4|49|46.4|0
1640152310000|2021-12-22 05:51:50|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640152320000|2021-12-22 05:52:00|49|46.4|49|46.4|49|46.4|49|46.4|0
1640152330000|2021-12-22 05:52:10|49.02|46.42|48.99|46.39|49.02|46.42|48.99|46.39|0
1640152340000|2021-12-22 05:52:20|49|46.4|48.99|46.39|49|46.4|48.99|46.39|0
1640152350000|2021-12-22 05:52:30|48.95|46.35|48.95|46.35|48.97|46.37|48.95|46.35|0
1640152360000|2021-12-22 05:52:40|48.94|46.34|48.95|46.35|48.95|46.35|48.94|46.34|0
1640152370000|2021-12-22 05:52:50|48.94|46.34|48.92|46.32|48.94|46.34|48.92|46.32|0
1640152380000|2021-12-22 05:53:00|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640152390000|2021-12-22 05:53:10|48.97|46.37|48.95|46.35|48.97|46.37|48.95|46.35|0
1640152420000|2021-12-22 05:53:40|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640152430000|2021-12-22 05:53:50|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640152470000|2021-12-22 05:54:30|48.97|46.37|48.95|46.35|48.97|46.37|48.95|46.35|0
1640152480000|2021-12-22 05:54:40|48.98|46.38|48.98|46.38|48.98|46.38|48.97|46.37|0
1640152490000|2021-12-22 05:54:50|49|46.4|49.02|46.42|49.02|46.42|49|46.4|0
1640152500000|2021-12-22 05:55:00|48.98|46.38|49.02|46.42|49.02|46.42|48.98|46.38|0
1640152510000|2021-12-22 05:55:10|49.04|46.44|49|46.4|49.04|46.44|49|46.4|0
1640152520000|2021-12-22 05:55:20|48.98|46.38|48.98|46.38|49|46.4|48.98|46.38|0
1640152530000|2021-12-22 05:55:30|49|46.4|49|46.4|49|46.4|48.98|46.38|0
1640152540000|2021-12-22 05:55:40|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1640152550000|2021-12-22 05:55:50|49|46.4|48.98|46.38|49|46.4|48.98|46.38|0
1640152570000|2021-12-22 05:56:10|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1640152580000|2021-12-22 05:56:20|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1640152590000|2021-12-22 05:56:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640152610000|2021-12-22 05:56:50|48.98|46.38|48.95|46.35|48.98|46.38|48.95|46.35|0
1640152620000|2021-12-22 05:57:00|48.97|46.37|48.95|46.35|48.97|46.37|48.95|46.35|0
1640152630000|2021-12-22 05:57:10|48.97|46.37|48.93|46.33|48.97|46.37|48.93|46.33|0
1640152640000|2021-12-22 05:57:20|48.92|46.32|48.95|46.35|48.95|46.35|48.92|46.32|0
1640152660000|2021-12-22 05:57:40|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640152670000|2021-12-22 05:57:50|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640152690000|2021-12-22 05:58:10|48.92|46.32|48.85|46.25|48.92|46.32|48.85|46.25|0
1640152710000|2021-12-22 05:58:30|48.87|46.27|48.87|46.27|48.87|46.27|48.87|46.27|0
1640152720000|2021-12-22 05:58:40|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1640152740000|2021-12-22 05:59:00|48.88|46.28|48.85|46.25|48.88|46.28|48.85|46.25|0
1640152750000|2021-12-22 05:59:10|48.81|46.21|48.85|46.25|48.85|46.25|48.81|46.21|0
1640152760000|2021-12-22 05:59:20|48.88|46.28|48.85|46.25|48.88|46.28|48.85|46.25|0
1640152770000|2021-12-22 05:59:30|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640152780000|2021-12-22 05:59:40|48.81|46.21|48.81|46.21|48.81|46.21|48.8|46.2|0
1640152790000|2021-12-22 05:59:50|48.78|46.18|48.8|46.2|48.8|46.2|48.78|46.18|0
1640152800000|2021-12-22 06:00:00|48.81|46.21|48.75|46.15|48.81|46.21|48.75|46.15|0
1640152810000|2021-12-22 06:00:10|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640152820000|2021-12-22 06:00:20|48.71|46.11|48.73|46.13|48.73|46.13|48.71|46.11|0
1640152830000|2021-12-22 06:00:30|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640152840000|2021-12-22 06:00:40|48.75|46.15|48.78|46.18|48.78|46.18|48.75|46.15|0
1640152850000|2021-12-22 06:00:50|48.81|46.21|48.8|46.2|48.81|46.21|48.8|46.2|0
1640152860000|2021-12-22 06:01:00|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640152870000|2021-12-22 06:01:10|48.81|46.21|48.85|46.25|48.85|46.25|48.81|46.21|0
1640152880000|2021-12-22 06:01:20|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1640152910000|2021-12-22 06:01:50|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640152920000|2021-12-22 06:02:00|48.78|46.18|48.85|46.25|48.85|46.25|48.78|46.18|0
1640152930000|2021-12-22 06:02:10|48.88|46.28|48.91|46.31|48.91|46.31|48.88|46.28|0
1640152940000|2021-12-22 06:02:20|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640152960000|2021-12-22 06:02:40|48.93|46.33|48.95|46.35|48.95|46.35|48.93|46.33|0
1640152970000|2021-12-22 06:02:50|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1640152980000|2021-12-22 06:03:00|48.9|46.3|48.88|46.28|48.9|46.3|48.88|46.28|0
1640152990000|2021-12-22 06:03:10|48.91|46.31|48.91|46.31|48.91|46.31|48.91|46.31|0
1640153010000|2021-12-22 06:03:30|48.93|46.33|48.91|46.31|48.93|46.33|48.91|46.31|0
1640153020000|2021-12-22 06:03:40|48.95|46.35|48.96|46.36|48.96|46.36|48.95|46.35|0
1640153030000|2021-12-22 06:03:50|48.95|46.35|48.96|46.36|48.96|46.36|48.95|46.35|0
1640153040000|2021-12-22 06:04:00|48.95|46.35|48.98|46.38|48.98|46.38|48.95|46.35|0
1640153050000|2021-12-22 06:04:10|48.95|46.35|48.98|46.38|48.98|46.38|48.95|46.35|0
1640153060000|2021-12-22 06:04:20|48.96|46.36|49.01|46.41|49.01|46.41|48.96|46.36|0
1640153070000|2021-12-22 06:04:30|48.98|46.38|48.98|46.38|49|46.4|48.98|46.38|0
1640153080000|2021-12-22 06:04:40|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640153090000|2021-12-22 06:04:50|48.94|46.34|48.94|46.34|48.94|46.34|48.94|46.34|0
1640153100000|2021-12-22 06:05:00|48.91|46.31|48.93|46.33|48.94|46.34|48.91|46.31|0
1640153110000|2021-12-22 06:05:10|48.91|46.31|48.93|46.33|48.93|46.33|48.91|46.31|0
1640153120000|2021-12-22 06:05:20|48.94|46.34|48.91|46.31|48.94|46.34|48.91|46.31|0
1640153140000|2021-12-22 06:05:40|48.94|46.34|48.91|46.31|48.94|46.34|48.91|46.31|0
1640153150000|2021-12-22 06:05:50|48.93|46.33|48.94|46.34|48.94|46.34|48.93|46.33|0
1640153170000|2021-12-22 06:06:10|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1640153180000|2021-12-22 06:06:20|48.89|46.29|48.91|46.31|48.91|46.31|48.88|46.28|0
1640153200000|2021-12-22 06:06:40|48.89|46.29|48.81|46.21|48.89|46.29|48.81|46.21|0
1640153220000|2021-12-22 06:07:00|48.78|46.18|48.78|46.18|48.79|46.19|48.78|46.18|0
1640153230000|2021-12-22 06:07:10|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1640153240000|2021-12-22 06:07:20|48.83|46.23|48.81|46.21|48.83|46.23|48.81|46.21|0
1640153260000|2021-12-22 06:07:40|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1640153270000|2021-12-22 06:07:50|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640153290000|2021-12-22 06:08:10|48.58|45.98|48.59|45.99|48.61|46.01|48.58|45.98|0
1640153300000|2021-12-22 06:08:20|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640153310000|2021-12-22 06:08:30|48.57|45.97|48.61|46.01|48.61|46.01|48.57|45.97|0
1640153320000|2021-12-22 06:08:40|48.64|46.04|48.64|46.04|48.64|46.04|48.61|46.01|0
1640153330000|2021-12-22 06:08:50|48.66|46.06|48.64|46.04|48.67|46.07|48.64|46.04|0
1640153340000|2021-12-22 06:09:00|48.66|46.06|48.64|46.04|48.66|46.06|48.64|46.04|0
1640153350000|2021-12-22 06:09:10|48.67|46.07|48.63|46.03|48.67|46.07|48.63|46.03|0
1640153360000|2021-12-22 06:09:20|48.61|46.01|48.59|45.99|48.61|46.01|48.57|45.97|0
1640153370000|2021-12-22 06:09:30|48.61|46.01|48.61|46.01|48.61|46.01|48.59|45.99|0
1640153380000|2021-12-22 06:09:40|48.59|45.99|48.61|46.01|48.61|46.01|48.59|45.99|0
1640153390000|2021-12-22 06:09:50|48.59|45.99|48.62|46.02|48.62|46.02|48.59|45.99|0
1640153400000|2021-12-22 06:10:00|48.64|46.04|48.57|45.97|48.64|46.04|48.57|45.97|0
1640153410000|2021-12-22 06:10:10|48.56|45.96|48.57|45.97|48.57|45.97|48.56|45.96|0
1640153420000|2021-12-22 06:10:20|48.56|45.96|48.56|45.96|48.56|45.96|48.54|45.94|0
1640153430000|2021-12-22 06:10:30|48.57|45.97|48.61|46.01|48.61|46.01|48.57|45.97|0
1640153440000|2021-12-22 06:10:40|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640153450000|2021-12-22 06:10:50|48.57|45.97|48.57|45.97|48.61|46.01|48.57|45.97|0
1640153460000|2021-12-22 06:11:00|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1640153470000|2021-12-22 06:11:10|48.56|45.96|48.56|45.96|48.56|45.96|48.56|45.96|0
1640153480000|2021-12-22 06:11:20|48.54|45.94|48.51|45.91|48.54|45.94|48.51|45.91|0
1640153500000|2021-12-22 06:11:40|48.47|45.87|48.47|45.87|48.49|45.89|48.47|45.87|0
1640153510000|2021-12-22 06:11:50|48.51|45.91|48.51|45.91|48.51|45.91|48.49|45.89|0
1640153520000|2021-12-22 06:12:00|48.49|45.89|48.51|45.91|48.51|45.91|48.49|45.89|0
1640153530000|2021-12-22 06:12:10|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1640153540000|2021-12-22 06:12:20|48.47|45.87|48.47|45.87|48.47|45.87|48.47|45.87|0
1640153550000|2021-12-22 06:12:30|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1640153560000|2021-12-22 06:12:40|48.47|45.87|48.51|45.91|48.51|45.91|48.47|45.87|0
1640153570000|2021-12-22 06:12:50|48.54|45.94|48.52|45.92|48.54|45.94|48.52|45.92|0
1640153580000|2021-12-22 06:13:00|48.54|45.94|48.54|45.94|48.54|45.94|48.52|45.92|0
1640153590000|2021-12-22 06:13:10|48.57|45.97|48.62|46.02|48.62|46.02|48.57|45.97|0
1640153600000|2021-12-22 06:13:20|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640153620000|2021-12-22 06:13:40|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640153640000|2021-12-22 06:14:00|48.66|46.06|48.64|46.04|48.66|46.06|48.64|46.04|0
1640153650000|2021-12-22 06:14:10|48.66|46.06|48.69|46.09|48.69|46.09|48.66|46.06|0
1640153660000|2021-12-22 06:14:20|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1640153700000|2021-12-22 06:15:00|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640153710000|2021-12-22 06:15:10|48.6|46|48.6|46|48.6|46|48.6|46|0
1640153730000|2021-12-22 06:15:30|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640153750000|2021-12-22 06:15:50|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1640153760000|2021-12-22 06:16:00|48.64|46.04|48.62|46.02|48.64|46.04|48.62|46.02|0
1640153770000|2021-12-22 06:16:10|48.64|46.04|48.64|46.04|48.64|46.04|48.64|46.04|0
1640153790000|2021-12-22 06:16:30|48.65|46.05|48.67|46.07|48.67|46.07|48.65|46.05|0
1640153810000|2021-12-22 06:16:50|48.69|46.09|48.7|46.1|48.7|46.1|48.69|46.09|0
1640153820000|2021-12-22 06:17:00|48.65|46.05|48.64|46.04|48.65|46.05|48.64|46.04|0
1640153840000|2021-12-22 06:17:20|48.6|46|48.62|46.02|48.62|46.02|48.6|46|0
1640153850000|2021-12-22 06:17:30|48.6|46|48.6|46|48.6|46|48.6|46|0
1640153870000|2021-12-22 06:17:50|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1640153890000|2021-12-22 06:18:10|48.54|45.94|48.55|45.95|48.55|45.95|48.5|45.9|0
1640153900000|2021-12-22 06:18:20|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1640153920000|2021-12-22 06:18:40|48.5|45.9|48.47|45.87|48.5|45.9|48.47|45.87|0
1640153930000|2021-12-22 06:18:50|48.45|45.85|48.45|45.85|48.45|45.85|48.45|45.85|0
1640153940000|2021-12-22 06:19:00|48.44|45.84|48.4|45.8|48.44|45.84|48.4|45.8|0
1640153950000|2021-12-22 06:19:10|48.42|45.82|48.4|45.8|48.42|45.82|48.4|45.8|0
1640153960000|2021-12-22 06:19:20|48.34|45.74|48.27|45.67|48.34|45.74|48.27|45.67|0
1640153970000|2021-12-22 06:19:30|48.22|45.62|48.22|45.62|48.22|45.62|48.22|45.62|0
1640153980000|2021-12-22 06:19:40|48.27|45.67|48.24|45.64|48.27|45.67|48.24|45.64|0
1640153990000|2021-12-22 06:19:50|48.27|45.67|48.27|45.67|48.27|45.67|48.27|45.67|0
1640154000000|2021-12-22 06:20:00|48.3|45.7|48.37|45.77|48.37|45.77|48.3|45.7|0
1640154010000|2021-12-22 06:20:10|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640154020000|2021-12-22 06:20:20|48.24|45.64|48.27|45.67|48.27|45.67|48.24|45.64|0
1640154030000|2021-12-22 06:20:30|48.2|45.6|48.2|45.6|48.2|45.6|48.2|45.6|0
1640154040000|2021-12-22 06:20:40|48.19|45.59|48.17|45.57|48.2|45.6|48.17|45.57|0
1640154050000|2021-12-22 06:20:50|48.2|45.6|48.24|45.64|48.24|45.64|48.2|45.6|0
1640154060000|2021-12-22 06:21:00|48.2|45.6|48.2|45.6|48.2|45.6|48.2|45.6|0
1640154070000|2021-12-22 06:21:10|48.17|45.57|48.17|45.57|48.17|45.57|48.17|45.57|0
1640154080000|2021-12-22 06:21:20|48.2|45.6|48.19|45.59|48.2|45.6|48.19|45.59|0
1640154090000|2021-12-22 06:21:30|48.2|45.6|48.14|45.54|48.2|45.6|48.14|45.54|0
1640154100000|2021-12-22 06:21:40|48.12|45.52|48.1|45.5|48.12|45.52|48.1|45.5|0
1640154110000|2021-12-22 06:21:50|48.14|45.54|48.14|45.54|48.14|45.54|48.14|45.54|0
1640154120000|2021-12-22 06:22:00|48.1|45.5|48.14|45.54|48.14|45.54|48.1|45.5|0
1640154130000|2021-12-22 06:22:10|48.1|45.5|48.02|45.42|48.1|45.5|48.02|45.42|0
1640154140000|2021-12-22 06:22:20|48.04|45.44|48.04|45.44|48.04|45.44|48.04|45.44|0
1640154150000|2021-12-22 06:22:30|48.07|45.47|48.09|45.49|48.09|45.49|48.07|45.47|0
1640154160000|2021-12-22 06:22:40|48.1|45.5|48.1|45.5|48.1|45.5|48.07|45.47|0
1640154170000|2021-12-22 06:22:50|48.12|45.52|48.1|45.5|48.12|45.52|48.1|45.5|0
1640154190000|2021-12-22 06:23:10|48.12|45.52|48.09|45.49|48.12|45.52|48.07|45.47|0
1640154200000|2021-12-22 06:23:20|48.07|45.47|48.07|45.47|48.07|45.47|48.07|45.47|0
1640154210000|2021-12-22 06:23:30|48.05|45.45|48.07|45.47|48.07|45.47|48.05|45.45|0
1640154230000|2021-12-22 06:23:50|48.1|45.5|48.05|45.45|48.1|45.5|48.05|45.45|0
1640154240000|2021-12-22 06:24:00|48.07|45.47|48.1|45.5|48.1|45.5|48.07|45.47|0
1640154250000|2021-12-22 06:24:10|48.12|45.52|48.1|45.5|48.12|45.52|48.1|45.5|0
1640154260000|2021-12-22 06:24:20|48.13|45.53|48.12|45.52|48.13|45.53|48.12|45.52|0
1640154270000|2021-12-22 06:24:30|48.13|45.53|48.17|45.57|48.17|45.57|48.13|45.53|0
1640154280000|2021-12-22 06:24:40|48.18|45.58|48.18|45.58|48.18|45.58|48.18|45.58|0
1640154290000|2021-12-22 06:24:50|48.2|45.6|48.18|45.58|48.2|45.6|48.17|45.57|0
1640154300000|2021-12-22 06:25:00|48.17|45.57|48.2|45.6|48.2|45.6|48.17|45.57|0
1640154310000|2021-12-22 06:25:10|48.17|45.57|48.18|45.58|48.18|45.58|48.17|45.57|0
1640154320000|2021-12-22 06:25:20|48.17|45.57|48.18|45.58|48.18|45.58|48.17|45.57|0
1640154330000|2021-12-22 06:25:30|48.2|45.6|48.23|45.63|48.23|45.63|48.2|45.6|0
1640154340000|2021-12-22 06:25:40|48.25|45.65|48.27|45.67|48.27|45.67|48.25|45.65|0
1640154350000|2021-12-22 06:25:50|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1640154370000|2021-12-22 06:26:10|48.33|45.73|48.32|45.72|48.33|45.73|48.32|45.72|0
1640154380000|2021-12-22 06:26:20|48.3|45.7|48.33|45.73|48.33|45.73|48.3|45.7|0
1640154390000|2021-12-22 06:26:30|48.3|45.7|48.33|45.73|48.33|45.73|48.28|45.68|0
1640154400000|2021-12-22 06:26:40|48.32|45.72|48.3|45.7|48.32|45.72|48.3|45.7|0
1640154430000|2021-12-22 06:27:10|48.33|45.73|48.3|45.7|48.33|45.73|48.3|45.7|0
1640154440000|2021-12-22 06:27:20|48.33|45.73|48.36|45.76|48.36|45.76|48.33|45.73|0
1640154450000|2021-12-22 06:27:30|48.38|45.78|48.36|45.76|48.38|45.78|48.36|45.76|0
1640154480000|2021-12-22 06:28:00|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1640154500000|2021-12-22 06:28:20|48.43|45.83|48.41|45.81|48.43|45.83|48.41|45.81|0
1640154510000|2021-12-22 06:28:30|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1640154520000|2021-12-22 06:28:40|48.41|45.81|48.41|45.81|48.41|45.81|48.4|45.8|0
1640154530000|2021-12-22 06:28:50|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1640154540000|2021-12-22 06:29:00|48.38|45.78|48.43|45.83|48.43|45.83|48.38|45.78|0
1640154570000|2021-12-22 06:29:30|48.4|45.8|48.41|45.81|48.41|45.81|48.4|45.8|0
1640154580000|2021-12-22 06:29:40|48.4|45.8|48.4|45.8|48.4|45.8|48.4|45.8|0
1640154590000|2021-12-22 06:29:50|48.41|45.81|48.38|45.78|48.41|45.81|48.38|45.78|0
1640154600000|2021-12-22 06:30:00|48.3|45.7|48.23|45.63|48.3|45.7|48.23|45.63|0
1640154610000|2021-12-22 06:30:10|48.26|45.66|48.26|45.66|48.26|45.66|48.25|45.65|0
1640154620000|2021-12-22 06:30:20|48.25|45.65|48.3|45.7|48.3|45.7|48.25|45.65|0
1640154640000|2021-12-22 06:30:40|48.28|45.68|48.26|45.66|48.28|45.68|48.26|45.66|0
1640154650000|2021-12-22 06:30:50|48.28|45.68|48.31|45.71|48.31|45.71|48.28|45.68|0
1640154660000|2021-12-22 06:31:00|48.3|45.7|48.26|45.66|48.31|45.71|48.26|45.66|0
1640154670000|2021-12-22 06:31:10|48.28|45.68|48.26|45.66|48.3|45.7|48.26|45.66|0
1640154690000|2021-12-22 06:31:30|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1640154700000|2021-12-22 06:31:40|48.26|45.66|48.26|45.66|48.26|45.66|48.26|45.66|0
1640154710000|2021-12-22 06:31:50|48.25|45.65|48.25|45.65|48.26|45.66|48.25|45.65|0
1640154720000|2021-12-22 06:32:00|48.23|45.63|48.23|45.63|48.23|45.63|48.23|45.63|0
1640154730000|2021-12-22 06:32:10|48.2|45.6|48.2|45.6|48.2|45.6|48.2|45.6|0
1640154740000|2021-12-22 06:32:20|48.16|45.56|48.18|45.58|48.18|45.58|48.16|45.56|0
1640154750000|2021-12-22 06:32:30|48.2|45.6|48.16|45.56|48.2|45.6|48.16|45.56|0
1640154760000|2021-12-22 06:32:40|48.2|45.6|48.2|45.6|48.21|45.61|48.2|45.6|0
1640154770000|2021-12-22 06:32:50|48.18|45.58|48.18|45.58|48.18|45.58|48.18|45.58|0
1640154780000|2021-12-22 06:33:00|48.16|45.56|48.13|45.53|48.16|45.56|48.13|45.53|0
1640154790000|2021-12-22 06:33:10|48.11|45.51|48.13|45.53|48.13|45.53|48.11|45.51|0
1640154800000|2021-12-22 06:33:20|48.15|45.55|48.16|45.56|48.16|45.56|48.15|45.55|0
1640154830000|2021-12-22 06:33:50|48.2|45.6|48.2|45.6|48.2|45.6|48.2|45.6|0
1640154840000|2021-12-22 06:34:00|48.26|45.66|48.23|45.63|48.26|45.66|48.23|45.63|0
1640154850000|2021-12-22 06:34:10|48.26|45.66|48.25|45.65|48.26|45.66|48.25|45.65|0
1640154860000|2021-12-22 06:34:20|48.26|45.66|48.26|45.66|48.26|45.66|48.23|45.63|0
1640154870000|2021-12-22 06:34:30|48.28|45.68|48.29|45.69|48.29|45.69|48.28|45.68|0
1640154890000|2021-12-22 06:34:50|48.26|45.66|48.33|45.73|48.33|45.73|48.26|45.66|0
1640154900000|2021-12-22 06:35:00|48.34|45.74|48.31|45.71|48.34|45.74|48.31|45.71|0
1640154910000|2021-12-22 06:35:10|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640154920000|2021-12-22 06:35:20|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1640154930000|2021-12-22 06:35:30|48.29|45.69|48.28|45.68|48.29|45.69|48.28|45.68|0
1640154950000|2021-12-22 06:35:50|48.29|45.69|48.29|45.69|48.29|45.69|48.29|45.69|0
1640154960000|2021-12-22 06:36:00|48.33|45.73|48.31|45.71|48.33|45.73|48.31|45.71|0
1640154970000|2021-12-22 06:36:10|48.33|45.73|48.33|45.73|48.33|45.73|48.33|45.73|0
1640154980000|2021-12-22 06:36:20|48.34|45.74|48.34|45.74|48.34|45.74|48.34|45.74|0
1640154990000|2021-12-22 06:36:30|48.36|45.76|48.36|45.76|48.36|45.76|48.36|45.76|0
1640155000000|2021-12-22 06:36:40|48.38|45.78|48.39|45.79|48.39|45.79|48.36|45.76|0
1640155010000|2021-12-22 06:36:50|48.41|45.81|48.41|45.81|48.41|45.81|48.41|45.81|0
1640155020000|2021-12-22 06:37:00|48.43|45.83|48.43|45.83|48.43|45.83|48.43|45.83|0
1640155030000|2021-12-22 06:37:10|48.44|45.84|48.46|45.86|48.46|45.86|48.44|45.84|0
1640155040000|2021-12-22 06:37:20|48.49|45.89|48.49|45.89|48.49|45.89|48.49|45.89|0
1640155050000|2021-12-22 06:37:30|48.51|45.91|48.51|45.91|48.51|45.91|48.51|45.91|0
1640155060000|2021-12-22 06:37:40|48.53|45.93|48.56|45.96|48.56|45.96|48.52|45.92|0
1640155070000|2021-12-22 06:37:50|48.54|45.94|48.58|45.98|48.58|45.98|48.54|45.94|0
1640155080000|2021-12-22 06:38:00|48.56|45.96|48.56|45.96|48.56|45.96|48.54|45.94|0
1640155120000|2021-12-22 06:38:40|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640155130000|2021-12-22 06:38:50|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640155140000|2021-12-22 06:39:00|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640155160000|2021-12-22 06:39:20|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640155180000|2021-12-22 06:39:40|48.62|46.02|48.59|45.99|48.62|46.02|48.59|45.99|0
1640155190000|2021-12-22 06:39:50|48.61|46.01|48.61|46.01|48.61|46.01|48.61|46.01|0
1640155200000|2021-12-22 06:40:00|48.59|45.99|48.61|46.01|48.62|46.02|48.59|45.99|0
1640155210000|2021-12-22 06:40:10|48.62|46.02|48.64|46.04|48.64|46.04|48.62|46.02|0
1640155220000|2021-12-22 06:40:20|48.62|46.02|48.64|46.04|48.64|46.04|48.62|46.02|0
1640155250000|2021-12-22 06:40:50|48.66|46.06|48.66|46.06|48.66|46.06|48.66|46.06|0
1640155260000|2021-12-22 06:41:00|48.67|46.07|48.61|46.01|48.67|46.07|48.61|46.01|0
1640155270000|2021-12-22 06:41:10|48.59|45.99|48.54|45.94|48.59|45.99|48.54|45.94|0
1640155280000|2021-12-22 06:41:20|48.56|45.96|48.56|45.96|48.56|45.96|48.54|45.94|0
1640155290000|2021-12-22 06:41:30|48.54|45.94|48.52|45.92|48.54|45.94|48.52|45.92|0
1640155300000|2021-12-22 06:41:40|48.56|45.96|48.59|45.99|48.59|45.99|48.56|45.96|0
1640155310000|2021-12-22 06:41:50|48.62|46.02|48.59|45.99|48.62|46.02|48.59|45.99|0
1640155330000|2021-12-22 06:42:10|48.61|46.01|48.59|45.99|48.61|46.01|48.59|45.99|0
1640155340000|2021-12-22 06:42:20|48.57|45.97|48.56|45.96|48.57|45.97|48.56|45.96|0
1640155350000|2021-12-22 06:42:30|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1640155360000|2021-12-22 06:42:40|48.56|45.96|48.66|46.06|48.66|46.06|48.56|45.96|0
1640155370000|2021-12-22 06:42:50|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1640155380000|2021-12-22 06:43:00|48.64|46.04|48.66|46.06|48.66|46.06|48.64|46.04|0
1640155390000|2021-12-22 06:43:10|48.67|46.07|48.62|46.02|48.67|46.07|48.62|46.02|0
1640155400000|2021-12-22 06:43:20|48.61|46.01|48.59|45.99|48.61|46.01|48.59|45.99|0
1640155420000|2021-12-22 06:43:40|48.52|45.92|48.54|45.94|48.54|45.94|48.52|45.92|0
1640155430000|2021-12-22 06:43:50|48.52|45.92|48.54|45.94|48.54|45.94|48.52|45.92|0
1640155440000|2021-12-22 06:44:00|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1640155450000|2021-12-22 06:44:10|48.49|45.89|48.49|45.89|48.51|45.91|48.49|45.89|0
1640155460000|2021-12-22 06:44:20|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1640155470000|2021-12-22 06:44:30|48.54|45.94|48.54|45.94|48.54|45.94|48.54|45.94|0
1640155480000|2021-12-22 06:44:40|48.52|45.92|48.52|45.92|48.52|45.92|48.52|45.92|0
1640155490000|2021-12-22 06:44:50|48.55|45.95|48.54|45.94|48.55|45.95|48.54|45.94|0
1640155500000|2021-12-22 06:45:00|48.59|45.99|48.57|45.97|48.59|45.99|48.57|45.97|0
1640155510000|2021-12-22 06:45:10|48.59|45.99|48.57|45.97|48.59|45.99|48.57|45.97|0
1640155520000|2021-12-22 06:45:20|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640155530000|2021-12-22 06:45:30|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1640155540000|2021-12-22 06:45:40|48.57|45.97|48.55|45.95|48.57|45.97|48.55|45.95|0
1640155560000|2021-12-22 06:46:00|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1640155570000|2021-12-22 06:46:10|48.59|45.99|48.6|46|48.6|46|48.57|45.97|0
1640155580000|2021-12-22 06:46:20|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640155590000|2021-12-22 06:46:30|48.6|46|48.6|46|48.6|46|48.59|45.99|0
1640155600000|2021-12-22 06:46:40|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1640155610000|2021-12-22 06:46:50|48.6|46|48.6|46|48.6|46|48.59|45.99|0
1640155620000|2021-12-22 06:47:00|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640155630000|2021-12-22 06:47:10|48.6|46|48.6|46|48.62|46.02|48.6|46|0
1640155660000|2021-12-22 06:47:40|48.59|45.99|48.62|46.02|48.62|46.02|48.57|45.97|0
1640155670000|2021-12-22 06:47:50|48.6|46|48.62|46.02|48.62|46.02|48.6|46|0
1640155680000|2021-12-22 06:48:00|48.6|46|48.6|46|48.6|46|48.6|46|0
1640155700000|2021-12-22 06:48:20|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640155710000|2021-12-22 06:48:30|48.6|46|48.62|46.02|48.62|46.02|48.6|46|0
1640155720000|2021-12-22 06:48:40|48.6|46|48.6|46|48.6|46|48.6|46|0
1640155730000|2021-12-22 06:48:50|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640155740000|2021-12-22 06:49:00|48.6|46|48.6|46|48.6|46|48.6|46|0
1640155750000|2021-12-22 06:49:10|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1640155760000|2021-12-22 06:49:20|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1640155770000|2021-12-22 06:49:30|48.62|46.02|48.58|45.98|48.62|46.02|48.58|45.98|0
1640155780000|2021-12-22 06:49:40|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1640155790000|2021-12-22 06:49:50|48.55|45.95|48.55|45.95|48.55|45.95|48.55|45.95|0
1640155800000|2021-12-22 06:50:00|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640155810000|2021-12-22 06:50:10|48.62|46.02|48.62|46.02|48.62|46.02|48.62|46.02|0
1640155820000|2021-12-22 06:50:20|48.6|46|48.6|46|48.62|46.02|48.6|46|0
1640155830000|2021-12-22 06:50:30|48.62|46.02|48.6|46|48.64|46.04|48.6|46|0
1640155840000|2021-12-22 06:50:40|48.58|45.98|48.62|46.02|48.62|46.02|48.58|45.98|0
1640155850000|2021-12-22 06:50:50|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1640155860000|2021-12-22 06:51:00|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1640155870000|2021-12-22 06:51:10|48.65|46.05|48.63|46.03|48.65|46.05|48.63|46.03|0
1640155890000|2021-12-22 06:51:30|48.58|45.98|48.58|45.98|48.58|45.98|48.58|45.98|0
1640155900000|2021-12-22 06:51:40|48.63|46.03|48.63|46.03|48.63|46.03|48.63|46.03|0
1640155910000|2021-12-22 06:51:50|48.62|46.02|48.62|46.02|48.63|46.03|48.62|46.02|0
1640155920000|2021-12-22 06:52:00|48.63|46.03|48.65|46.05|48.65|46.05|48.63|46.03|0
1640155930000|2021-12-22 06:52:10|48.63|46.03|48.62|46.02|48.63|46.03|48.62|46.02|0
1640155960000|2021-12-22 06:52:40|48.65|46.05|48.62|46.02|48.65|46.05|48.62|46.02|0
1640155970000|2021-12-22 06:52:50|48.65|46.05|48.63|46.03|48.65|46.05|48.63|46.03|0
1640155980000|2021-12-22 06:53:00|48.65|46.05|48.62|46.02|48.65|46.05|48.62|46.02|0
1640155990000|2021-12-22 06:53:10|48.63|46.03|48.65|46.05|48.65|46.05|48.62|46.02|0
1640156000000|2021-12-22 06:53:20|48.67|46.07|48.68|46.08|48.68|46.08|48.67|46.07|0
1640156010000|2021-12-22 06:53:30|48.72|46.12|48.72|46.12|48.75|46.15|48.72|46.12|0
1640156020000|2021-12-22 06:53:40|48.75|46.15|48.73|46.13|48.75|46.15|48.72|46.12|0
1640156030000|2021-12-22 06:53:50|48.72|46.12|48.75|46.15|48.75|46.15|48.72|46.12|0
1640156040000|2021-12-22 06:54:00|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1640156050000|2021-12-22 06:54:10|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1640156060000|2021-12-22 06:54:20|48.73|46.13|48.7|46.1|48.73|46.13|48.7|46.1|0
1640156070000|2021-12-22 06:54:30|48.72|46.12|48.7|46.1|48.72|46.12|48.7|46.1|0
1640156080000|2021-12-22 06:54:40|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1640156090000|2021-12-22 06:54:50|48.65|46.05|48.67|46.07|48.67|46.07|48.65|46.05|0
1640156100000|2021-12-22 06:55:00|48.65|46.05|48.62|46.02|48.65|46.05|48.6|46|0
1640156110000|2021-12-22 06:55:10|48.61|46.01|48.58|45.98|48.61|46.01|48.58|45.98|0
1640156120000|2021-12-22 06:55:20|48.63|46.03|48.65|46.05|48.65|46.05|48.63|46.03|0
1640156140000|2021-12-22 06:55:40|48.68|46.08|48.7|46.1|48.7|46.1|48.68|46.08|0
1640156150000|2021-12-22 06:55:50|48.67|46.07|48.68|46.08|48.68|46.08|48.67|46.07|0
1640156160000|2021-12-22 06:56:00|48.67|46.07|48.68|46.08|48.68|46.08|48.67|46.07|0
1640156170000|2021-12-22 06:56:10|48.7|46.1|48.7|46.1|48.7|46.1|48.68|46.08|0
1640156180000|2021-12-22 06:56:20|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640156190000|2021-12-22 06:56:30|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640156210000|2021-12-22 06:56:50|48.78|46.18|48.88|46.28|48.88|46.28|48.78|46.18|0
1640156220000|2021-12-22 06:57:00|48.95|46.35|48.93|46.33|48.95|46.35|48.93|46.33|0
1640156230000|2021-12-22 06:57:10|48.91|46.31|48.93|46.33|48.93|46.33|48.91|46.31|0
1640156240000|2021-12-22 06:57:20|48.91|46.31|48.91|46.31|48.91|46.31|48.9|46.3|0
1640156250000|2021-12-22 06:57:30|48.95|46.35|48.91|46.31|48.95|46.35|48.91|46.31|0
1640156260000|2021-12-22 06:57:40|48.9|46.3|48.85|46.25|48.9|46.3|48.85|46.25|0
1640156270000|2021-12-22 06:57:50|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1640156290000|2021-12-22 06:58:10|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1640156300000|2021-12-22 06:58:20|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1640156310000|2021-12-22 06:58:30|48.8|46.2|48.78|46.18|48.81|46.21|48.78|46.18|0
1640156320000|2021-12-22 06:58:40|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640156330000|2021-12-22 06:58:50|48.78|46.18|48.8|46.2|48.8|46.2|48.78|46.18|0
1640156340000|2021-12-22 06:59:00|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640156370000|2021-12-22 06:59:30|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640156380000|2021-12-22 06:59:40|48.75|46.15|48.81|46.21|48.81|46.21|48.75|46.15|0
1640156390000|2021-12-22 06:59:50|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640156400000|2021-12-22 07:00:00|48.81|46.21|48.81|46.21|48.85|46.25|48.81|46.21|0
1640156410000|2021-12-22 07:00:10|48.78|46.18|48.75|46.15|48.81|46.21|48.75|46.15|0
1640156420000|2021-12-22 07:00:20|48.76|46.16|48.71|46.11|48.76|46.16|48.71|46.11|0
1640156430000|2021-12-22 07:00:30|48.73|46.13|48.71|46.11|48.73|46.13|48.71|46.11|0
1640156440000|2021-12-22 07:00:40|48.73|46.13|48.75|46.15|48.75|46.15|48.73|46.13|0
1640156450000|2021-12-22 07:00:50|48.76|46.16|48.81|46.21|48.81|46.21|48.76|46.16|0
1640156460000|2021-12-22 07:01:00|48.75|46.15|48.8|46.2|48.8|46.2|48.75|46.15|0
1640156470000|2021-12-22 07:01:10|48.76|46.16|48.76|46.16|48.76|46.16|48.76|46.16|0
1640156480000|2021-12-22 07:01:20|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640156490000|2021-12-22 07:01:30|48.81|46.21|48.88|46.28|48.88|46.28|48.81|46.21|0
1640156510000|2021-12-22 07:01:50|48.93|46.33|48.91|46.31|48.93|46.33|48.91|46.31|0
1640156520000|2021-12-22 07:02:00|48.9|46.3|48.88|46.28|48.9|46.3|48.88|46.28|0
1640156530000|2021-12-22 07:02:10|48.85|46.25|48.84|46.24|48.85|46.25|48.84|46.24|0
1640156540000|2021-12-22 07:02:20|48.83|46.23|48.83|46.23|48.84|46.24|48.83|46.23|0
1640156550000|2021-12-22 07:02:30|48.81|46.21|48.84|46.24|48.84|46.24|48.81|46.21|0
1640156560000|2021-12-22 07:02:40|48.88|46.28|48.8|46.2|48.88|46.28|48.8|46.2|0
1640156570000|2021-12-22 07:02:50|48.78|46.18|48.78|46.18|48.81|46.21|48.78|46.18|0
1640156580000|2021-12-22 07:03:00|48.76|46.16|48.78|46.18|48.78|46.18|48.76|46.16|0
1640156590000|2021-12-22 07:03:10|48.79|46.19|48.79|46.19|48.79|46.19|48.79|46.19|0
1640156600000|2021-12-22 07:03:20|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1640156610000|2021-12-22 07:03:30|48.84|46.24|48.86|46.26|48.86|46.26|48.84|46.24|0
1640156620000|2021-12-22 07:03:40|48.84|46.24|48.81|46.21|48.84|46.24|48.81|46.21|0
1640156630000|2021-12-22 07:03:50|48.78|46.18|48.79|46.19|48.81|46.21|48.78|46.18|0
1640156640000|2021-12-22 07:04:00|48.81|46.21|48.78|46.18|48.81|46.21|48.78|46.18|0
1640156660000|2021-12-22 07:04:20|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640156670000|2021-12-22 07:04:30|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640156690000|2021-12-22 07:04:50|48.71|46.11|48.71|46.11|48.71|46.11|48.71|46.11|0
1640156700000|2021-12-22 07:05:00|48.69|46.09|48.71|46.11|48.71|46.11|48.69|46.09|0
1640156710000|2021-12-22 07:05:10|48.69|46.09|48.71|46.11|48.71|46.11|48.69|46.09|0
1640156720000|2021-12-22 07:05:20|48.73|46.13|48.71|46.11|48.73|46.13|48.71|46.11|0
1640156730000|2021-12-22 07:05:30|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640156750000|2021-12-22 07:05:50|48.74|46.14|48.76|46.16|48.78|46.18|48.71|46.11|0
1640156760000|2021-12-22 07:06:00|48.78|46.18|48.71|46.11|48.78|46.18|48.71|46.11|0
1640156770000|2021-12-22 07:06:10|48.69|46.09|48.73|46.13|48.73|46.13|48.68|46.08|0
1640156780000|2021-12-22 07:06:20|48.76|46.16|48.73|46.13|48.76|46.16|48.73|46.13|0
1640156790000|2021-12-22 07:06:30|48.74|46.14|48.76|46.16|48.76|46.16|48.74|46.14|0
1640156800000|2021-12-22 07:06:40|48.78|46.18|48.79|46.19|48.81|46.21|48.74|46.14|0
1640156810000|2021-12-22 07:06:50|48.81|46.21|48.84|46.24|48.84|46.24|48.81|46.21|0
1640156820000|2021-12-22 07:07:00|48.83|46.23|48.83|46.23|48.83|46.23|48.81|46.21|0
1640156830000|2021-12-22 07:07:10|48.81|46.21|48.84|46.24|48.84|46.24|48.79|46.19|0
1640156840000|2021-12-22 07:07:20|48.83|46.23|48.81|46.21|48.83|46.23|48.81|46.21|0
1640156850000|2021-12-22 07:07:30|48.84|46.24|48.83|46.23|48.84|46.24|48.81|46.21|0
1640156860000|2021-12-22 07:07:40|48.84|46.24|48.86|46.26|48.86|46.26|48.84|46.24|0
1640156870000|2021-12-22 07:07:50|48.84|46.24|48.93|46.33|48.93|46.33|48.84|46.24|0
1640156880000|2021-12-22 07:08:00|48.91|46.31|48.93|46.33|48.93|46.33|48.91|46.31|0
1640156890000|2021-12-22 07:08:10|48.91|46.31|48.84|46.24|48.91|46.31|48.84|46.24|0
1640156900000|2021-12-22 07:08:20|48.86|46.26|48.86|46.26|48.87|46.27|48.84|46.24|0
1640156910000|2021-12-22 07:08:30|48.84|46.24|48.81|46.21|48.84|46.24|48.81|46.21|0
1640156920000|2021-12-22 07:08:40|48.83|46.23|48.83|46.23|48.83|46.23|48.81|46.21|0
1640156930000|2021-12-22 07:08:50|48.86|46.26|48.87|46.27|48.87|46.27|48.84|46.24|0
1640156940000|2021-12-22 07:09:00|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640156950000|2021-12-22 07:09:10|48.84|46.24|48.81|46.21|48.84|46.24|48.81|46.21|0
1640156960000|2021-12-22 07:09:20|48.82|46.22|48.82|46.22|48.82|46.22|48.82|46.22|0
1640156970000|2021-12-22 07:09:30|48.81|46.21|48.81|46.21|48.81|46.21|48.81|46.21|0
1640156980000|2021-12-22 07:09:40|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640156990000|2021-12-22 07:09:50|48.74|46.14|48.77|46.17|48.77|46.17|48.74|46.14|0
1640157000000|2021-12-22 07:10:00|48.74|46.14|48.74|46.14|48.74|46.14|48.74|46.14|0
1640157020000|2021-12-22 07:10:20|48.72|46.12|48.72|46.12|48.74|46.14|48.72|46.12|0
1640157030000|2021-12-22 07:10:30|48.71|46.11|48.74|46.14|48.74|46.14|48.71|46.11|0
1640157050000|2021-12-22 07:10:50|48.72|46.12|48.71|46.11|48.72|46.12|48.71|46.11|0
1640157060000|2021-12-22 07:11:00|48.69|46.09|48.66|46.06|48.69|46.09|48.66|46.06|0
1640157070000|2021-12-22 07:11:10|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640157080000|2021-12-22 07:11:20|48.74|46.14|48.72|46.12|48.74|46.14|48.71|46.11|0
1640157090000|2021-12-22 07:11:30|48.71|46.11|48.71|46.11|48.72|46.12|48.71|46.11|0
1640157100000|2021-12-22 07:11:40|48.74|46.14|48.76|46.16|48.76|46.16|48.74|46.14|0
1640157110000|2021-12-22 07:11:50|48.74|46.14|48.71|46.11|48.74|46.14|48.71|46.11|0
1640157120000|2021-12-22 07:12:00|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1640157130000|2021-12-22 07:12:10|48.69|46.09|48.71|46.11|48.71|46.11|48.69|46.09|0
1640157140000|2021-12-22 07:12:20|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1640157150000|2021-12-22 07:12:30|48.71|46.11|48.69|46.09|48.71|46.11|48.69|46.09|0
1640157160000|2021-12-22 07:12:40|48.67|46.07|48.67|46.07|48.67|46.07|48.67|46.07|0
1640157170000|2021-12-22 07:12:50|48.64|46.04|48.6|46|48.64|46.04|48.6|46|0
1640157180000|2021-12-22 07:13:00|48.57|45.97|48.57|45.97|48.57|45.97|48.57|45.97|0
1640157190000|2021-12-22 07:13:10|48.54|45.94|48.56|45.96|48.57|45.97|48.54|45.94|0
1640157200000|2021-12-22 07:13:20|48.54|45.94|48.52|45.92|48.54|45.94|48.52|45.92|0
1640157210000|2021-12-22 07:13:30|48.5|45.9|48.5|45.9|48.52|45.92|48.5|45.9|0
1640157220000|2021-12-22 07:13:40|48.49|45.89|48.47|45.87|48.49|45.89|48.47|45.87|0
1640157230000|2021-12-22 07:13:50|48.49|45.89|48.47|45.87|48.49|45.89|48.47|45.87|0
1640157240000|2021-12-22 07:14:00|48.49|45.89|48.47|45.87|48.49|45.89|48.47|45.87|0
1640157250000|2021-12-22 07:14:10|48.45|45.85|48.4|45.8|48.45|45.85|48.4|45.8|0
1640157260000|2021-12-22 07:14:20|48.39|45.79|48.37|45.77|48.39|45.79|48.37|45.77|0
1640157270000|2021-12-22 07:14:30|48.4|45.8|48.37|45.77|48.4|45.8|48.37|45.77|0
1640157280000|2021-12-22 07:14:40|48.47|45.87|48.5|45.9|48.54|45.94|48.47|45.87|0
1640157290000|2021-12-22 07:14:50|48.49|45.89|48.54|45.94|48.54|45.94|48.49|45.89|0
1640157300000|2021-12-22 07:15:00|48.55|45.95|48.52|45.92|48.55|45.95|48.52|45.92|0
1640157310000|2021-12-22 07:15:10|48.54|45.94|48.57|45.97|48.57|45.97|48.54|45.94|0
1640157320000|2021-12-22 07:15:20|48.59|45.99|48.57|45.97|48.59|45.99|48.57|45.97|0
1640157330000|2021-12-22 07:15:30|48.59|45.99|48.59|45.99|48.59|45.99|48.59|45.99|0
1640157340000|2021-12-22 07:15:40|48.6|46|48.6|46|48.6|46|48.6|46|0
1640157350000|2021-12-22 07:15:50|48.64|46.04|48.67|46.07|48.67|46.07|48.64|46.04|0
1640157360000|2021-12-22 07:16:00|48.7|46.1|48.7|46.1|48.7|46.1|48.67|46.07|0
1640157380000|2021-12-22 07:16:20|48.72|46.12|48.74|46.14|48.74|46.14|48.7|46.1|0
1640157390000|2021-12-22 07:16:30|48.72|46.12|48.7|46.1|48.72|46.12|48.7|46.1|0
1640157410000|2021-12-22 07:16:50|48.74|46.14|48.7|46.1|48.74|46.14|48.7|46.1|0
1640157420000|2021-12-22 07:17:00|48.72|46.12|48.7|46.1|48.72|46.12|48.69|46.09|0
1640157430000|2021-12-22 07:17:10|48.67|46.07|48.64|46.04|48.67|46.07|48.62|46.02|0
1640157440000|2021-12-22 07:17:20|48.67|46.07|48.64|46.04|48.67|46.07|48.64|46.04|0
1640157450000|2021-12-22 07:17:30|48.65|46.05|48.64|46.04|48.65|46.05|48.64|46.04|0
1640157460000|2021-12-22 07:17:40|48.65|46.05|48.67|46.07|48.67|46.07|48.65|46.05|0
1640157470000|2021-12-22 07:17:50|48.69|46.09|48.64|46.04|48.7|46.1|48.64|46.04|0
1640157480000|2021-12-22 07:18:00|48.65|46.05|48.65|46.05|48.65|46.05|48.65|46.05|0
1640157490000|2021-12-22 07:18:10|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1640157500000|2021-12-22 07:18:20|48.69|46.09|48.7|46.1|48.7|46.1|48.69|46.09|0
1640157510000|2021-12-22 07:18:30|48.69|46.09|48.69|46.09|48.69|46.09|48.69|46.09|0
1640157520000|2021-12-22 07:18:40|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1640157530000|2021-12-22 07:18:50|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1640157540000|2021-12-22 07:19:00|48.73|46.13|48.7|46.1|48.73|46.13|48.7|46.1|0
1640157550000|2021-12-22 07:19:10|48.72|46.12|48.77|46.17|48.77|46.17|48.72|46.12|0
1640157560000|2021-12-22 07:19:20|48.82|46.22|48.84|46.24|48.84|46.24|48.82|46.22|0
1640157570000|2021-12-22 07:19:30|48.8|46.2|48.84|46.24|48.84|46.24|48.8|46.2|0
1640157580000|2021-12-22 07:19:40|48.83|46.23|48.8|46.2|48.83|46.23|48.8|46.2|0
1640157590000|2021-12-22 07:19:50|48.77|46.17|48.75|46.15|48.77|46.17|48.75|46.15|0
1640157600000|2021-12-22 07:20:00|48.77|46.17|48.75|46.15|48.77|46.17|48.75|46.15|0
1640157610000|2021-12-22 07:20:10|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1640157620000|2021-12-22 07:20:20|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640157630000|2021-12-22 07:20:30|48.73|46.13|48.73|46.13|48.73|46.13|48.73|46.13|0
1640157650000|2021-12-22 07:20:50|48.7|46.1|48.73|46.13|48.73|46.13|48.7|46.1|0
1640157660000|2021-12-22 07:21:00|48.77|46.17|48.77|46.17|48.77|46.17|48.77|46.17|0
1640157670000|2021-12-22 07:21:10|48.75|46.15|48.73|46.13|48.77|46.17|48.73|46.13|0
1640157680000|2021-12-22 07:21:20|48.75|46.15|48.77|46.17|48.77|46.17|48.75|46.15|0
1640157690000|2021-12-22 07:21:30|48.73|46.13|48.73|46.13|48.75|46.15|48.73|46.13|0
1640157700000|2021-12-22 07:21:40|48.75|46.15|48.72|46.12|48.75|46.15|48.7|46.1|0
1640157710000|2021-12-22 07:21:50|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1640157720000|2021-12-22 07:22:00|48.73|46.13|48.68|46.08|48.73|46.13|48.67|46.07|0
1640157730000|2021-12-22 07:22:10|48.65|46.05|48.63|46.03|48.65|46.05|48.63|46.03|0
1640157740000|2021-12-22 07:22:20|48.62|46.02|48.63|46.03|48.63|46.03|48.62|46.02|0
1640157750000|2021-12-22 07:22:30|48.7|46.1|48.68|46.08|48.7|46.1|48.68|46.08|0
1640157760000|2021-12-22 07:22:40|48.7|46.1|48.7|46.1|48.7|46.1|48.65|46.05|0
1640157770000|2021-12-22 07:22:50|48.72|46.12|48.72|46.12|48.72|46.12|48.72|46.12|0
1640157780000|2021-12-22 07:23:00|48.73|46.13|48.72|46.12|48.73|46.13|48.72|46.12|0
1640157790000|2021-12-22 07:23:10|48.7|46.1|48.68|46.08|48.7|46.1|48.68|46.08|0
1640157800000|2021-12-22 07:23:20|48.7|46.1|48.7|46.1|48.7|46.1|48.7|46.1|0
1640157810000|2021-12-22 07:23:30|48.68|46.08|48.68|46.08|48.68|46.08|48.68|46.08|0
1640157820000|2021-12-22 07:23:40|48.7|46.1|48.68|46.08|48.7|46.1|48.67|46.07|0
1640157830000|2021-12-22 07:23:50|48.67|46.07|48.63|46.03|48.67|46.07|48.63|46.03|0
1640157840000|2021-12-22 07:24:00|48.65|46.05|48.63|46.03|48.65|46.05|48.63|46.03|0
1640157850000|2021-12-22 07:24:10|48.67|46.07|48.65|46.05|48.67|46.07|48.65|46.05|0
1640157860000|2021-12-22 07:24:20|48.63|46.03|48.7|46.1|48.7|46.1|48.63|46.03|0
1640157870000|2021-12-22 07:24:30|48.68|46.08|48.72|46.12|48.72|46.12|48.66|46.06|0
1640157880000|2021-12-22 07:24:40|48.7|46.1|48.63|46.03|48.7|46.1|48.63|46.03|0
1640157890000|2021-12-22 07:24:50|48.66|46.06|48.68|46.08|48.68|46.08|48.66|46.06|0
1640157900000|2021-12-22 07:25:00|48.7|46.1|48.7|46.1|48.73|46.13|48.7|46.1|0
1640157910000|2021-12-22 07:25:10|48.73|46.13|48.76|46.16|48.76|46.16|48.73|46.13|0
1640157920000|2021-12-22 07:25:20|48.75|46.15|48.76|46.16|48.76|46.16|48.75|46.15|0
1640157930000|2021-12-22 07:25:30|48.75|46.15|48.75|46.15|48.75|46.15|48.75|46.15|0
1640157940000|2021-12-22 07:25:40|48.73|46.13|48.75|46.15|48.75|46.15|48.73|46.13|0
1640157950000|2021-12-22 07:25:50|48.78|46.18|48.76|46.16|48.78|46.18|48.76|46.16|0
1640157960000|2021-12-22 07:26:00|48.78|46.18|48.78|46.18|48.78|46.18|48.78|46.18|0
1640157970000|2021-12-22 07:26:10|48.8|46.2|48.8|46.2|48.8|46.2|48.8|46.2|0
1640157980000|2021-12-22 07:26:20|48.82|46.22|48.83|46.23|48.83|46.23|48.82|46.22|0
1640157990000|2021-12-22 07:26:30|48.85|46.25|48.9|46.3|48.9|46.3|48.85|46.25|0
1640158000000|2021-12-22 07:26:40|48.88|46.28|48.88|46.28|48.88|46.28|48.88|46.28|0
1640158010000|2021-12-22 07:26:50|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640158020000|2021-12-22 07:27:00|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1640158030000|2021-12-22 07:27:10|48.86|46.26|48.86|46.26|48.86|46.26|48.85|46.25|0
1640158050000|2021-12-22 07:27:30|48.85|46.25|48.86|46.26|48.86|46.26|48.85|46.25|0
1640158060000|2021-12-22 07:27:40|48.83|46.23|48.83|46.23|48.83|46.23|48.83|46.23|0
1640158070000|2021-12-22 07:27:50|48.88|46.28|48.86|46.26|48.88|46.28|48.86|46.26|0
1640158080000|2021-12-22 07:28:00|48.85|46.25|48.85|46.25|48.85|46.25|48.85|46.25|0
1640158090000|2021-12-22 07:28:10|48.86|46.26|48.85|46.25|48.86|46.26|48.85|46.25|0
1640158100000|2021-12-22 07:28:20|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640158110000|2021-12-22 07:28:30|48.9|46.3|48.9|46.3|48.9|46.3|48.9|46.3|0
1640158120000|2021-12-22 07:28:40|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640158130000|2021-12-22 07:28:50|48.91|46.31|48.96|46.36|48.96|46.36|48.91|46.31|0
1640158140000|2021-12-22 07:29:00|48.93|46.33|48.95|46.35|48.95|46.35|48.93|46.33|0
1640158150000|2021-12-22 07:29:10|48.93|46.33|48.86|46.26|48.93|46.33|48.86|46.26|0
1640158160000|2021-12-22 07:29:20|48.9|46.3|48.93|46.33|48.93|46.33|48.9|46.3|0
1640158180000|2021-12-22 07:29:40|48.95|46.35|48.96|46.36|48.96|46.36|48.95|46.35|0
1640158190000|2021-12-22 07:29:50|48.93|46.33|48.95|46.35|48.95|46.35|48.93|46.33|0
1640158200000|2021-12-22 07:30:00|49.03|46.43|49.1|46.5|49.1|46.5|49.03|46.43|0
1640158210000|2021-12-22 07:30:10|49.06|46.46|49.06|46.46|49.06|46.46|49.06|46.46|0
1640158230000|2021-12-22 07:30:30|49.05|46.45|49.03|46.43|49.05|46.45|49.03|46.43|0
1640158240000|2021-12-22 07:30:40|49.05|46.45|49.06|46.46|49.06|46.46|49.05|46.45|0
1640158250000|2021-12-22 07:30:50|49.08|46.48|49.06|46.46|49.08|46.48|49.06|46.46|0
1640158260000|2021-12-22 07:31:00|49.08|46.48|49|46.4|49.08|46.48|49|46.4|0
1640158270000|2021-12-22 07:31:10|49.01|46.41|49.03|46.43|49.03|46.43|49.01|46.41|0
1640158280000|2021-12-22 07:31:20|49|46.4|49|46.4|49|46.4|48.98|46.38|0
1640158290000|2021-12-22 07:31:30|49.01|46.41|49|46.4|49.01|46.41|49|46.4|0
1640158310000|2021-12-22 07:31:50|48.98|46.38|48.96|46.36|48.98|46.38|48.96|46.36|0
1640158340000|2021-12-22 07:32:20|49|46.4|49.03|46.43|49.03|46.43|49|46.4|0
1640158350000|2021-12-22 07:32:30|49.01|46.41|49.03|46.43|49.05|46.45|49|46.4|0
1640158360000|2021-12-22 07:32:40|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1640158370000|2021-12-22 07:32:50|49.06|46.46|49.06|46.46|49.06|46.46|49.05|46.45|0
1640158380000|2021-12-22 07:33:00|49.1|46.5|49.06|46.46|49.1|46.5|49.06|46.46|0
1640158400000|2021-12-22 07:33:20|49.03|46.43|49.05|46.45|49.05|46.45|49.01|46.41|0
1640158410000|2021-12-22 07:33:30|49.03|46.43|49.03|46.43|49.03|46.43|49.01|46.41|0
1640158420000|2021-12-22 07:33:40|49.05|46.45|49.03|46.43|49.05|46.45|49.03|46.43|0
1640158450000|2021-12-22 07:34:10|48.99|46.39|49.03|46.43|49.03|46.43|48.99|46.39|0
1640158460000|2021-12-22 07:34:20|49.06|46.46|49.03|46.43|49.06|46.46|49.03|46.43|0
1640158480000|2021-12-22 07:34:40|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640158490000|2021-12-22 07:34:50|48.96|46.36|48.99|46.39|48.99|46.39|48.96|46.36|0
1640158500000|2021-12-22 07:35:00|48.96|46.36|49.01|46.41|49.01|46.41|48.96|46.36|0
1640158510000|2021-12-22 07:35:10|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640158520000|2021-12-22 07:35:20|48.98|46.38|48.98|46.38|48.98|46.38|48.98|46.38|0
1640158530000|2021-12-22 07:35:30|48.99|46.39|48.99|46.39|48.99|46.39|48.98|46.38|0
1640158550000|2021-12-22 07:35:50|48.98|46.38|49.03|46.43|49.03|46.43|48.96|46.36|0
1640158560000|2021-12-22 07:36:00|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640158570000|2021-12-22 07:36:10|48.96|46.36|48.96|46.36|48.96|46.36|48.96|46.36|0
1640158580000|2021-12-22 07:36:20|48.93|46.33|48.93|46.33|48.93|46.33|48.93|46.33|0
1640158590000|2021-12-22 07:36:30|48.91|46.31|48.93|46.33|48.93|46.33|48.91|46.31|0
1640158600000|2021-12-22 07:36:40|48.91|46.31|48.94|46.34|48.94|46.34|48.91|46.31|0
1640158610000|2021-12-22 07:36:50|48.93|46.33|48.96|46.36|48.96|46.36|48.93|46.33|0
1640158620000|2021-12-22 07:37:00|48.94|46.34|48.93|46.33|48.94|46.34|48.93|46.33|0
1640158630000|2021-12-22 07:37:10|48.96|46.36|48.99|46.39|48.99|46.39|48.96|46.36|0
1640158640000|2021-12-22 07:37:20|49.03|46.43|49.03|46.43|49.04|46.44|49.03|46.43|0
1640158650000|2021-12-22 07:37:30|48.99|46.39|49.03|46.43|49.03|46.43|48.99|46.39|0
1640158660000|2021-12-22 07:37:40|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1640158670000|2021-12-22 07:37:50|49.03|46.43|49.06|46.46|49.06|46.46|49.03|46.43|0
1640158680000|2021-12-22 07:38:00|49.03|46.43|49.03|46.43|49.06|46.46|49.03|46.43|0
1640158690000|2021-12-22 07:38:10|49.01|46.41|49.01|46.41|49.01|46.41|49.01|46.41|0
1640158700000|2021-12-22 07:38:20|48.99|46.39|48.96|46.36|48.99|46.39|48.96|46.36|0
1640158710000|2021-12-22 07:38:30|48.99|46.39|48.99|46.39|49.01|46.41|48.99|46.39|0
1640158720000|2021-12-22 07:38:40|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1640158730000|2021-12-22 07:38:50|49.03|46.43|49.06|46.46|49.06|46.46|49.03|46.43|0
1640158740000|2021-12-22 07:39:00|49.03|46.43|49.04|46.44|49.04|46.44|49.03|46.43|0
1640158750000|2021-12-22 07:39:10|49.03|46.43|49.04|46.44|49.06|46.46|49.03|46.43|0
1640158760000|2021-12-22 07:39:20|49.06|46.46|49.06|46.46|49.06|46.46|49.04|46.44|0
1640158770000|2021-12-22 07:39:30|49.04|46.44|49.04|46.44|49.06|46.46|49.04|46.44|0
1640158780000|2021-12-22 07:39:40|49.06|46.46|49.02|46.42|49.06|46.46|49.02|46.42|0
1640158790000|2021-12-22 07:39:50|49.04|46.44|49.02|46.42|49.04|46.44|49.02|46.42|0
1640158810000|2021-12-22 07:40:10|48.99|46.39|49.02|46.42|49.02|46.42|48.99|46.39|0
1640158820000|2021-12-22 07:40:20|49.01|46.41|48.99|46.39|49.01|46.41|48.99|46.39|0
1640158850000|2021-12-22 07:40:50|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640158860000|2021-12-22 07:41:00|49.04|46.44|49.04|46.44|49.04|46.44|49.02|46.42|0
1640158870000|2021-12-22 07:41:10|49.06|46.46|49.02|46.42|49.06|46.46|49.02|46.42|0
1640158880000|2021-12-22 07:41:20|48.97|46.37|48.94|46.34|48.99|46.39|48.94|46.34|0
1640158890000|2021-12-22 07:41:30|48.92|46.32|48.91|46.31|48.92|46.32|48.91|46.31|0
1640158900000|2021-12-22 07:41:40|48.89|46.29|48.87|46.27|48.89|46.29|48.87|46.27|0
1640158910000|2021-12-22 07:41:50|48.86|46.26|48.87|46.27|48.87|46.27|48.86|46.26|0
1640158920000|2021-12-22 07:42:00|48.89|46.29|48.87|46.27|48.89|46.29|48.87|46.27|0
1640158930000|2021-12-22 07:42:10|48.86|46.26|48.86|46.26|48.86|46.26|48.86|46.26|0
1640158950000|2021-12-22 07:42:30|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1640158960000|2021-12-22 07:42:40|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1640158990000|2021-12-22 07:43:10|48.89|46.29|48.89|46.29|48.89|46.29|48.89|46.29|0
1640159030000|2021-12-22 07:43:50|48.92|46.32|48.92|46.32|48.92|46.32|48.91|46.31|0
1640159040000|2021-12-22 07:44:00|48.94|46.34|48.96|46.36|48.96|46.36|48.94|46.34|0
1640159050000|2021-12-22 07:44:10|48.94|46.34|48.92|46.32|48.94|46.34|48.92|46.32|0
1640159060000|2021-12-22 07:44:20|48.91|46.31|48.89|46.29|48.91|46.31|48.89|46.29|0
1640159070000|2021-12-22 07:44:30|48.87|46.27|48.89|46.29|48.89|46.29|48.85|46.25|0
1640159080000|2021-12-22 07:44:40|48.87|46.27|48.89|46.29|48.89|46.29|48.85|46.25|0
1640159090000|2021-12-22 07:44:50|48.87|46.27|48.85|46.25|48.87|46.27|48.85|46.25|0
1640159100000|2021-12-22 07:45:00|48.9|46.3|48.92|46.32|48.92|46.32|48.9|46.3|0
1640159110000|2021-12-22 07:45:10|48.95|46.35|48.95|46.35|48.95|46.35|48.95|46.35|0
1640159120000|2021-12-22 07:45:20|48.94|46.34|48.99|46.39|48.99|46.39|48.94|46.34|0
1640159130000|2021-12-22 07:45:30|49.02|46.42|49.09|46.49|49.09|46.49|49.02|46.42|0
1640159140000|2021-12-22 07:45:40|49.12|46.52|49.11|46.51|49.19|46.59|49.11|46.51|0
1640159150000|2021-12-22 07:45:50|49.09|46.49|49.01|46.41|49.09|46.49|49.01|46.41|0
1640159160000|2021-12-22 07:46:00|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640159170000|2021-12-22 07:46:10|49.07|46.47|49.11|46.51|49.11|46.51|49.07|46.47|0
1640159180000|2021-12-22 07:46:20|49.12|46.52|49.04|46.44|49.12|46.52|49.04|46.44|0
1640159190000|2021-12-22 07:46:30|49.05|46.45|48.99|46.39|49.05|46.45|48.99|46.39|0
1640159200000|2021-12-22 07:46:40|48.97|46.37|48.95|46.35|48.97|46.37|48.95|46.35|0
1640159210000|2021-12-22 07:46:50|48.92|46.32|48.92|46.32|48.92|46.32|48.92|46.32|0
1640159220000|2021-12-22 07:47:00|48.97|46.37|48.97|46.37|48.97|46.37|48.97|46.37|0
1640159230000|2021-12-22 07:47:10|48.95|46.35|48.95|46.35|48.97|46.37|48.95|46.35|0
1640159240000|2021-12-22 07:47:20|48.99|46.39|48.99|46.39|48.99|46.39|48.99|46.39|0
1640159250000|2021-12-22 07:47:30|48.97|46.37|48.95|46.35|48.97|46.37|48.95|46.35|0
1640159260000|2021-12-22 07:47:40|48.97|46.37|48.95|46.35|48.97|46.37|48.95|46.35|0
1640159270000|2021-12-22 07:47:50|48.97|46.37|48.99|46.39|48.99|46.39|48.97|46.37|0
1640159280000|2021-12-22 07:48:00|48.97|46.37|48.99|46.39|48.99|46.39|48.97|46.37|0
1640159290000|2021-12-22 07:48:10|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640159300000|2021-12-22 07:48:20|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1640159310000|2021-12-22 07:48:30|49.02|46.42|49|46.4|49.02|46.42|49|46.4|0
1640159320000|2021-12-22 07:48:40|48.99|46.39|48.97|46.37|48.99|46.39|48.97|46.37|0
1640159330000|2021-12-22 07:48:50|48.99|46.39|48.99|46.39|48.99|46.39|48.97|46.37|0
1640159340000|2021-12-22 07:49:00|49|46.4|49.02|46.42|49.02|46.42|49|46.4|0
1640159350000|2021-12-22 07:49:10|49.04|46.44|49.04|46.44|49.04|46.44|49.04|46.44|0
1640159360000|2021-12-22 07:49:20|49.05|46.45|49.04|46.44|49.05|46.45|49.04|46.44|0
1640159370000|2021-12-22 07:49:30|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640159400000|2021-12-22 07:50:00|48.99|46.39|49.02|46.42|49.02|46.42|48.99|46.39|0
1640159410000|2021-12-22 07:50:10|49.09|46.49|49.09|46.49|49.12|46.52|49.09|46.49|0
1640159420000|2021-12-22 07:50:20|49.07|46.47|49.09|46.49|49.09|46.49|49.05|46.45|0
1640159430000|2021-12-22 07:50:30|49.05|46.45|49.04|46.44|49.07|46.47|49.04|46.44|0
1640159440000|2021-12-22 07:50:40|49.02|46.42|49.05|46.45|49.05|46.45|49.02|46.42|0
1640159450000|2021-12-22 07:50:50|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640159460000|2021-12-22 07:51:00|49.05|46.45|49.02|46.42|49.05|46.45|49.02|46.42|0
1640159470000|2021-12-22 07:51:10|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640159480000|2021-12-22 07:51:20|49.09|46.49|49.09|46.49|49.12|46.52|49.09|46.49|0
1640159490000|2021-12-22 07:51:30|49.07|46.47|49.1|46.5|49.12|46.52|49.07|46.47|0
1640159500000|2021-12-22 07:51:40|49.09|46.49|49.09|46.49|49.09|46.49|49.09|46.49|0
1640159510000|2021-12-22 07:51:50|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640159520000|2021-12-22 07:52:00|49.15|46.55|49.14|46.54|49.15|46.55|49.14|46.54|0
1640159530000|2021-12-22 07:52:10|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640159540000|2021-12-22 07:52:20|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640159550000|2021-12-22 07:52:30|49.07|46.47|49.05|46.45|49.07|46.47|49.05|46.45|0
1640159560000|2021-12-22 07:52:40|49.02|46.42|49.02|46.42|49.02|46.42|48.98|46.38|0
1640159570000|2021-12-22 07:52:50|49.05|46.45|49.08|46.48|49.12|46.52|49.05|46.45|0
1640159600000|2021-12-22 07:53:20|49.12|46.52|49.12|46.52|49.12|46.52|49.12|46.52|0
1640159610000|2021-12-22 07:53:30|49.15|46.55|49.15|46.55|49.15|46.55|49.15|46.55|0
1640159640000|2021-12-22 07:54:00|49.18|46.58|49.18|46.58|49.18|46.58|49.15|46.55|0
1640159660000|2021-12-22 07:54:20|49.22|46.62|49.22|46.62|49.22|46.62|49.22|46.62|0
1640159670000|2021-12-22 07:54:30|49.25|46.65|49.25|46.65|49.25|46.65|49.25|46.65|0
1640159690000|2021-12-22 07:54:50|49.29|46.69|49.22|46.62|49.29|46.69|49.22|46.62|0
1640159700000|2021-12-22 07:55:00|49.18|46.58|49.22|46.62|49.22|46.62|49.18|46.58|0
1640159710000|2021-12-22 07:55:10|49.18|46.58|49.15|46.55|49.18|46.58|49.13|46.53|0
1640159730000|2021-12-22 07:55:30|49.12|46.52|49.08|46.48|49.12|46.52|49.08|46.48|0
1640159740000|2021-12-22 07:55:40|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1640159750000|2021-12-22 07:55:50|49.07|46.47|49.02|46.42|49.07|46.47|49.02|46.42|0
1640159760000|2021-12-22 07:56:00|48.98|46.38|48.95|46.35|48.98|46.38|48.95|46.35|0
1640159770000|2021-12-22 07:56:10|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640159780000|2021-12-22 07:56:20|49.05|46.45|49.07|46.47|49.07|46.47|49.05|46.45|0
1640159790000|2021-12-22 07:56:30|49.05|46.45|49.05|46.45|49.05|46.45|49.05|46.45|0
1640159800000|2021-12-22 07:56:40|49.02|46.42|49.02|46.42|49.02|46.42|49.02|46.42|0
1640159810000|2021-12-22 07:56:50|49.05|46.45|49.05|46.45|49.05|46.45|49.01|46.41|0
1640159820000|2021-12-22 07:57:00|49.08|46.48|49.08|46.48|49.08|46.48|49.08|46.48|0
1640159830000|2021-12-22 07:57:10|49.07|46.47|49.07|46.47|49.07|46.47|49.07|46.47|0
1640159840000|2021-12-22 07:57:20|49.08|46.48|49.05|46.45|49.08|46.48|49.05|46.45|0
1640159850000|2021-12-22 07:57:30|49.03|46.43|49.05|46.45|49.05|46.45|49.03|46.43|0
1640159870000|2021-12-22 07:57:50|49.01|46.41|49.01|46.41|49.01|46.41|49|46.4|0
1640159880000|2021-12-22 07:58:00|48.98|46.38|48.95|46.35|49|46.4|48.95|46.35|0
1640159890000|2021-12-22 07:58:10|48.96|46.36|48.98|46.38|48.98|46.38|48.95|46.35|0
1640159900000|2021-12-22 07:58:20|48.96|46.36|48.98|46.38|48.98|46.38|48.96|46.36|0
1640159910000|2021-12-22 07:58:30|49|46.4|48.96|46.36|49|46.4|48.96|46.36|0
1640159920000|2021-12-22 07:58:40|48.95|46.35|48.98|46.38|48.98|46.38|48.95|46.35|0
1640159930000|2021-12-22 07:58:50|49|46.4|48.98|46.38|49|46.4|48.98|46.38|0
1640159940000|2021-12-22 07:59:00|48.96|46.36|48.98|46.38|48.98|46.38|48.96|46.36|0
1640159950000|2021-12-22 07:59:10|48.96|46.36|48.98|46.38|48.98|46.38|48.96|46.36|0
1640159960000|2021-12-22 07:59:20|49|46.4|49|46.4|49|46.4|49|46.4|0
1640159970000|2021-12-22 07:59:30|48.98|46.38|49.05|46.45|49.05|46.45|48.98|46.38|0
1640159980000|2021-12-22 07:59:40|49.08|46.48|49.08|46.48|49.08|46.48|49.05|46.45|0
1640159990000|2021-12-22 07:59:50|49.15|46.55|49.18|46.58|49.18|46.58|49.15|46.55|0
1640160000000|2021-12-22 08:00:00|49.15|46.55|49.05|46.45|49.15|46.55|49.05|46.45|0
1640160010000|2021-12-22 08:00:10|49.01|46.41|48.95|46.35|49.01|46.41|48.95|46.35|0
1640160020000|2021-12-22 08:00:20|49.01|46.41|49.03|46.43|49.05|46.45|48.98|46.38|0
1640160030000|2021-12-22 08:00:30|49.08|46.48|49.1|46.5|49.11|46.51|49.08|46.48|0
1640160040000|2021-12-22 08:00:40|49.18|46.58|49.15|46.55|49.18|46.58|49.15|46.55|0
1640160050000|2021-12-22 08:00:50|49.08|46.48|49.11|46.51|49.11|46.51|49.05|46.45|0
1640160060000|2021-12-22 08:01:00|49.08|46.48|49.08|46.48|49.08|46.48|49.05|46.45|0
1640160070000|2021-12-22 08:01:10|49.11|46.51|49.08|46.48|49.11|46.51|49.05|46.45|0
1640160080000|2021-12-22 08:01:20|49.13|46.53|49.08|46.48|49.13|46.53|49.08|46.48|0
1640160090000|2021-12-22 08:01:30|49.11|46.51|49.11|46.51|49.11|46.51|49.11|46.51|0
1640160100000|2021-12-22 08:01:40|49.13|46.53|49.16|46.56|49.16|46.56|49.11|46.51|0
1640160110000|2021-12-22 08:01:50|49.15|46.55|49.13|46.53|49.15|46.55|49.11|46.51|0
1640160120000|2021-12-22 08:02:00|49.05|46.45|49.08|46.48|49.1|46.5|49.05|46.45|0
1640160130000|2021-12-22 08:02:10|49.05|46.45|49.01|46.41|49.05|46.45|49.01|46.41|0
1640160140000|2021-12-22 08:02:20|48.98|46.38|49.05|46.45|49.05|46.45|48.98|46.38|0
1640160150000|2021-12-22 08:02:30|49.03|46.43|49.01|46.41|49.03|46.43|49.01|46.41|0
1640160160000|2021-12-22 08:02:40|49|46.4|49|46.4|49|46.4|48.98|46.38|0
1640160170000|2021-12-22 08:02:50|49.01|46.41|49.05|46.45|49.05|46.45|49.01|46.41|0
1640160180000|2021-12-22 08:03:00|48.98|46.38|49.01|46.41|49.01|46.41|48.98|46.38|0
1640160190000|2021-12-22 08:03:10|49.04|46.44|49.15|46.55|49.15|46.55|49.04|46.44|0
1640160200000|2021-12-22 08:03:20|49.11|46.51|49.16|46.56|49.18|46.58|49.11|46.51|0
1640160210000|2021-12-22 08:03:30|49.15|46.55|49.08|46.48|49.15|46.55|49.08|46.48|0
1640160220000|2021-12-22 08:03:40|49.15|46.55|49.16|46.56|49.18|46.58|49.15|46.55|0
1640160230000|2021-12-22 08:03:50|49.21|46.61|49.18|46.58|49.21|46.61|49.18|46.58|0
1640160240000|2021-12-22 08:04:00|49.08|46.48|49.1|46.5|49.1|46.5|49.04|46.44|0
1640160250000|2021-12-22 08:04:10|49.11|46.51|49.8|47.2|49.8|47.2|49.11|46.51|0
1640160260000|2021-12-22 08:04:20|49.78|47.18|49.78|47.18|49.8|47.2|49.78|47.18|0
1640160270000|2021-12-22 08:04:30|49.83|47.23|49.78|47.18|49.83|47.23|49.78|47.18|0
1640160280000|2021-12-22 08:04:40|49.76|47.16|49.76|47.16|49.8|47.2|49.76|47.16|0
1640160290000|2021-12-22 08:04:50|49.8|47.2|49.8|47.2|49.8|47.2|49.8|47.2|0
1640160300000|2021-12-22 08:05:00|49.56|47.36|49.6|47.4|49.6|47.4|49.56|47.36|0
1640160310000|2021-12-22 08:05:10|49.63|47.43|49.66|47.46|49.66|47.46|49.63|47.43|0
1640160320000|2021-12-22 08:05:20|49.68|47.48|49.66|47.46|49.7|47.5|49.66|47.46|0
1640160330000|2021-12-22 08:05:30|49.65|47.45|49.6|47.4|49.65|47.45|49.6|47.4|0
1640160340000|2021-12-22 08:05:40|49.56|47.36|49.58|47.38|49.6|47.4|49.56|47.36|0
1640160350000|2021-12-22 08:05:50|49.63|47.43|49.66|47.46|49.7|47.5|49.63|47.43|0
1640160360000|2021-12-22 08:06:00|49.68|47.48|49.7|47.5|49.7|47.5|49.66|47.46|0
1640160370000|2021-12-22 08:06:10|49.73|47.53|49.77|47.57|49.77|47.57|49.73|47.53|0
1640160380000|2021-12-22 08:06:20|49.82|47.62|49.87|47.67|49.87|47.67|49.82|47.62|0
1640160400000|2021-12-22 08:06:40|49.83|47.63|49.83|47.63|49.83|47.63|49.82|47.62|0
1640160410000|2021-12-22 08:06:50|49.8|47.6|49.83|47.63|49.83|47.63|49.8|47.6|0
1640160420000|2021-12-22 08:07:00|49.77|47.57|49.77|47.57|49.78|47.58|49.77|47.57|0
1640160430000|2021-12-22 08:07:10|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1640160440000|2021-12-22 08:07:20|49.83|47.63|49.83|47.63|49.83|47.63|49.82|47.62|0
1640160450000|2021-12-22 08:07:30|49.8|47.6|49.77|47.57|49.8|47.6|49.73|47.53|0
1640160460000|2021-12-22 08:07:40|49.73|47.53|49.76|47.56|49.76|47.56|49.7|47.5|0
1640160470000|2021-12-22 08:07:50|49.73|47.53|49.71|47.51|49.75|47.55|49.71|47.51|0
1640160480000|2021-12-22 08:08:00|49.7|47.5|49.7|47.5|49.73|47.53|49.7|47.5|0
1640160490000|2021-12-22 08:08:10|49.71|47.51|49.76|47.56|49.76|47.56|49.7|47.5|0
1640160500000|2021-12-22 08:08:20|49.8|47.6|49.73|47.53|49.8|47.6|49.7|47.5|0
1640160510000|2021-12-22 08:08:30|49.71|47.51|49.7|47.5|49.71|47.51|49.7|47.5|0
1640160520000|2021-12-22 08:08:40|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1640160530000|2021-12-22 08:08:50|49.68|47.48|49.63|47.43|49.68|47.48|49.63|47.43|0
1640160540000|2021-12-22 08:09:00|49.59|47.39|49.56|47.36|49.61|47.41|49.56|47.36|0
1640160550000|2021-12-22 08:09:10|49.59|47.39|49.59|47.39|49.63|47.43|49.59|47.39|0
1640160560000|2021-12-22 08:09:20|49.63|47.43|49.7|47.5|49.7|47.5|49.63|47.43|0
1640160570000|2021-12-22 08:09:30|49.73|47.53|49.71|47.51|49.73|47.53|49.71|47.51|0
1640160580000|2021-12-22 08:09:40|49.73|47.53|49.76|47.56|49.76|47.56|49.7|47.5|0
1640160590000|2021-12-22 08:09:50|49.78|47.58|49.76|47.56|49.78|47.58|49.76|47.56|0
1640160600000|2021-12-22 08:10:00|49.78|47.58|49.73|47.53|49.78|47.58|49.71|47.51|0
1640160610000|2021-12-22 08:10:10|49.71|47.51|49.7|47.5|49.71|47.51|49.7|47.5|0
1640160620000|2021-12-22 08:10:20|49.68|47.48|49.66|47.46|49.68|47.48|49.63|47.43|0
1640160630000|2021-12-22 08:10:30|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1640160640000|2021-12-22 08:10:40|49.73|47.53|49.7|47.5|49.73|47.53|49.7|47.5|0
1640160650000|2021-12-22 08:10:50|49.66|47.46|49.7|47.5|49.7|47.5|49.66|47.46|0
1640160660000|2021-12-22 08:11:00|49.66|47.46|49.68|47.48|49.68|47.48|49.66|47.46|0
1640160670000|2021-12-22 08:11:10|49.69|47.49|49.63|47.43|49.69|47.49|49.63|47.43|0
1640160690000|2021-12-22 08:11:30|49.58|47.38|49.56|47.36|49.58|47.38|49.56|47.36|0
1640160710000|2021-12-22 08:11:50|49.54|47.34|49.49|47.29|49.54|47.34|49.49|47.29|0
1640160720000|2021-12-22 08:12:00|49.46|47.26|49.49|47.29|49.49|47.29|49.46|47.26|0
1640160730000|2021-12-22 08:12:10|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1640160740000|2021-12-22 08:12:20|49.51|47.31|49.49|47.29|49.51|47.31|49.49|47.29|0
1640160750000|2021-12-22 08:12:30|49.46|47.26|49.46|47.26|49.47|47.27|49.46|47.26|0
1640160760000|2021-12-22 08:12:40|49.42|47.22|49.46|47.26|49.46|47.26|49.42|47.22|0
1640160770000|2021-12-22 08:12:50|49.44|47.24|49.47|47.27|49.49|47.29|49.44|47.24|0
1640160780000|2021-12-22 08:13:00|49.44|47.24|49.35|47.15|49.44|47.24|49.35|47.15|0
1640160790000|2021-12-22 08:13:10|49.34|47.14|49.35|47.15|49.35|47.15|49.34|47.14|0
1640160800000|2021-12-22 08:13:20|49.34|47.14|49.32|47.12|49.35|47.15|49.32|47.12|0
1640160820000|2021-12-22 08:13:40|49.34|47.14|49.37|47.17|49.37|47.17|49.32|47.12|0
1640160830000|2021-12-22 08:13:50|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1640160840000|2021-12-22 08:14:00|49.32|47.12|49.39|47.19|49.39|47.19|49.32|47.12|0
1640160850000|2021-12-22 08:14:10|49.42|47.22|49.46|47.26|49.46|47.26|49.42|47.22|0
1640160860000|2021-12-22 08:14:20|49.47|47.27|49.47|47.27|49.47|47.27|49.47|47.27|0
1640160870000|2021-12-22 08:14:30|49.46|47.26|49.39|47.19|49.46|47.26|49.39|47.19|0
1640160880000|2021-12-22 08:14:40|49.41|47.21|49.39|47.19|49.41|47.21|49.39|47.19|0
1640160890000|2021-12-22 08:14:50|49.42|47.22|49.42|47.22|49.42|47.22|49.42|47.22|0
1640160900000|2021-12-22 08:15:00|49.46|47.26|49.49|47.29|49.49|47.29|49.46|47.26|0
1640160910000|2021-12-22 08:15:10|49.46|47.26|49.42|47.22|49.46|47.26|49.42|47.22|0
1640160920000|2021-12-22 08:15:20|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1640160930000|2021-12-22 08:15:30|49.49|47.29|49.49|47.29|49.49|47.29|49.47|47.27|0
1640160940000|2021-12-22 08:15:40|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1640160950000|2021-12-22 08:15:50|49.45|47.25|49.45|47.25|49.45|47.25|49.45|47.25|0
1640160960000|2021-12-22 08:16:00|49.47|47.27|49.45|47.25|49.47|47.27|49.45|47.25|0
1640160970000|2021-12-22 08:16:10|49.47|47.27|49.45|47.25|49.47|47.27|49.45|47.25|0
1640160980000|2021-12-22 08:16:20|49.49|47.29|49.62|47.42|49.62|47.42|49.49|47.29|0
1640160990000|2021-12-22 08:16:30|49.66|47.46|49.62|47.42|49.66|47.46|49.62|47.42|0
1640161000000|2021-12-22 08:16:40|49.66|47.46|49.69|47.49|49.69|47.49|49.62|47.42|0
1640161010000|2021-12-22 08:16:50|49.71|47.51|49.66|47.46|49.73|47.53|49.66|47.46|0
1640161020000|2021-12-22 08:17:00|49.68|47.48|49.64|47.44|49.68|47.48|49.62|47.42|0
1640161030000|2021-12-22 08:17:10|49.62|47.42|49.66|47.46|49.66|47.46|49.62|47.42|0
1640161040000|2021-12-22 08:17:20|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1640161050000|2021-12-22 08:17:30|49.66|47.46|49.71|47.51|49.71|47.51|49.66|47.46|0
1640161060000|2021-12-22 08:17:40|49.73|47.53|49.83|47.63|49.83|47.63|49.73|47.53|0
1640161070000|2021-12-22 08:17:50|49.81|47.61|49.79|47.59|49.81|47.61|49.79|47.59|0
1640161080000|2021-12-22 08:18:00|49.76|47.56|49.76|47.56|49.76|47.56|49.72|47.52|0
1640161090000|2021-12-22 08:18:10|49.79|47.59|49.83|47.63|49.83|47.63|49.79|47.59|0
1640161100000|2021-12-22 08:18:20|49.79|47.59|49.78|47.58|49.79|47.59|49.78|47.58|0
1640161110000|2021-12-22 08:18:30|49.76|47.56|49.78|47.58|49.78|47.58|49.76|47.56|0
1640161120000|2021-12-22 08:18:40|49.79|47.59|49.79|47.59|49.79|47.59|49.79|47.59|0
1640161130000|2021-12-22 08:18:50|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1640161140000|2021-12-22 08:19:00|49.83|47.63|49.79|47.59|49.83|47.63|49.79|47.59|0
1640161160000|2021-12-22 08:19:20|49.83|47.63|49.88|47.68|49.88|47.68|49.83|47.63|0
1640161170000|2021-12-22 08:19:30|49.89|47.69|49.89|47.69|49.89|47.69|49.86|47.66|0
1640161180000|2021-12-22 08:19:40|49.84|47.64|49.81|47.61|49.84|47.64|49.79|47.59|0
1640161190000|2021-12-22 08:19:50|49.83|47.63|49.86|47.66|49.86|47.66|49.83|47.63|0
1640161200000|2021-12-22 08:20:00|49.89|47.69|49.86|47.66|49.89|47.69|49.86|47.66|0
1640161210000|2021-12-22 08:20:10|49.89|47.69|49.89|47.69|49.89|47.69|49.89|47.69|0
1640161220000|2021-12-22 08:20:20|49.86|47.66|49.83|47.63|49.86|47.66|49.83|47.63|0
1640161230000|2021-12-22 08:20:30|49.79|47.59|49.78|47.58|49.79|47.59|49.76|47.56|0
1640161240000|2021-12-22 08:20:40|49.83|47.63|49.86|47.66|49.86|47.66|49.83|47.63|0
1640161250000|2021-12-22 08:20:50|49.83|47.63|49.86|47.66|49.86|47.66|49.83|47.63|0
1640161260000|2021-12-22 08:21:00|49.89|47.69|49.88|47.68|49.89|47.69|49.88|47.68|0
1640161270000|2021-12-22 08:21:10|49.93|47.73|50.03|47.83|50.03|47.83|49.93|47.73|0
1640161280000|2021-12-22 08:21:20|50|47.8|50.03|47.83|50.03|47.83|50|47.8|0
1640161290000|2021-12-22 08:21:30|50.2|48|50.18|47.98|50.2|48|50.18|47.98|0
1640161300000|2021-12-22 08:21:40|50.17|47.97|50.24|48.04|50.24|48.04|50.17|47.97|0
1640161310000|2021-12-22 08:21:50|50.2|48|50.17|47.97|50.2|48|50.17|47.97|0
1640161320000|2021-12-22 08:22:00|50.2|48|50.18|47.98|50.2|48|50.18|47.98|0
1640161330000|2021-12-22 08:22:10|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1640161340000|2021-12-22 08:22:20|50.13|47.93|50.17|47.97|50.17|47.97|50.13|47.93|0
1640161350000|2021-12-22 08:22:30|50.13|47.93|50.06|47.86|50.13|47.93|50.06|47.86|0
1640161360000|2021-12-22 08:22:40|50.1|47.9|50.06|47.86|50.1|47.9|50.06|47.86|0
1640161370000|2021-12-22 08:22:50|50.08|47.88|50.06|47.86|50.08|47.88|50.03|47.83|0
1640161380000|2021-12-22 08:23:00|50.01|47.81|50.03|47.83|50.03|47.83|49.99|47.79|0
1640161390000|2021-12-22 08:23:10|49.99|47.79|50.06|47.86|50.06|47.86|49.99|47.79|0
1640161400000|2021-12-22 08:23:20|50.03|47.83|49.99|47.79|50.03|47.83|49.99|47.79|0
1640161410000|2021-12-22 08:23:30|49.96|47.76|49.98|47.78|49.98|47.78|49.96|47.76|0
1640161420000|2021-12-22 08:23:40|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1640161430000|2021-12-22 08:23:50|49.96|47.76|50.03|47.83|50.03|47.83|49.96|47.76|0
1640161440000|2021-12-22 08:24:00|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1640161450000|2021-12-22 08:24:10|49.96|47.76|49.96|47.76|49.96|47.76|49.96|47.76|0
1640161460000|2021-12-22 08:24:20|50.01|47.81|50.01|47.81|50.03|47.83|50.01|47.81|0
1640161470000|2021-12-22 08:24:30|49.96|47.76|50.03|47.83|50.03|47.83|49.96|47.76|0
1640161480000|2021-12-22 08:24:40|50.01|47.81|49.99|47.79|50.01|47.81|49.96|47.76|0
1640161490000|2021-12-22 08:24:50|49.96|47.76|49.99|47.79|49.99|47.79|49.96|47.76|0
1640161500000|2021-12-22 08:25:00|50.03|47.83|50.13|47.93|50.13|47.93|50.03|47.83|0
1640161520000|2021-12-22 08:25:20|50.16|47.96|50.13|47.93|50.16|47.96|50.13|47.93|0
1640161530000|2021-12-22 08:25:30|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1640161540000|2021-12-22 08:25:40|50.2|48|50.2|48|50.2|48|50.2|48|0
1640161550000|2021-12-22 08:25:50|50.18|47.98|50.16|47.96|50.2|48|50.16|47.96|0
1640161560000|2021-12-22 08:26:00|50.2|48|50.23|48.03|50.23|48.03|50.2|48|0
1640161570000|2021-12-22 08:26:10|50.16|47.96|50.18|47.98|50.2|48|50.16|47.96|0
1640161580000|2021-12-22 08:26:20|50.2|48|50.23|48.03|50.23|48.03|50.2|48|0
1640161590000|2021-12-22 08:26:30|50.2|48|50.16|47.96|50.2|48|50.16|47.96|0
1640161600000|2021-12-22 08:26:40|50.15|47.95|50.13|47.93|50.15|47.95|50.13|47.93|0
1640161610000|2021-12-22 08:26:50|50.15|47.95|50.15|47.95|50.16|47.96|50.15|47.95|0
1640161620000|2021-12-22 08:27:00|50.13|47.93|50.13|47.93|50.16|47.96|50.13|47.93|0
1640161630000|2021-12-22 08:27:10|50.16|47.96|50.09|47.89|50.16|47.96|50.09|47.89|0
1640161640000|2021-12-22 08:27:20|50.13|47.93|50.09|47.89|50.13|47.93|50.09|47.89|0
1640161650000|2021-12-22 08:27:30|50.06|47.86|50.09|47.89|50.09|47.89|50.06|47.86|0
1640161660000|2021-12-22 08:27:40|50.06|47.86|50.08|47.88|50.08|47.88|50.06|47.86|0
1640161670000|2021-12-22 08:27:50|50.09|47.89|50.16|47.96|50.16|47.96|50.09|47.89|0
1640161680000|2021-12-22 08:28:00|50.15|47.95|50.16|47.96|50.16|47.96|50.15|47.95|0
1640161690000|2021-12-22 08:28:10|50.15|47.95|50.16|47.96|50.16|47.96|50.15|47.95|0
1640161700000|2021-12-22 08:28:20|50.13|47.93|50.09|47.89|50.13|47.93|50.09|47.89|0
1640161710000|2021-12-22 08:28:30|50.11|47.91|50.09|47.89|50.11|47.91|50.09|47.89|0
1640161720000|2021-12-22 08:28:40|50.06|47.86|50.09|47.89|50.09|47.89|50.06|47.86|0
1640161730000|2021-12-22 08:28:50|50.08|47.88|50.04|47.84|50.08|47.88|50.04|47.84|0
1640161740000|2021-12-22 08:29:00|50.06|47.86|50.04|47.84|50.06|47.86|50.03|47.83|0
1640161750000|2021-12-22 08:29:10|49.99|47.79|50.04|47.84|50.06|47.86|49.99|47.79|0
1640161760000|2021-12-22 08:29:20|50.03|47.83|50.06|47.86|50.06|47.86|50.03|47.83|0
1640161770000|2021-12-22 08:29:30|50.04|47.84|50.04|47.84|50.06|47.86|50.03|47.83|0
1640161780000|2021-12-22 08:29:40|50.06|47.86|50.09|47.89|50.09|47.89|50.06|47.86|0
1640161790000|2021-12-22 08:29:50|50.08|47.88|50.13|47.93|50.13|47.93|50.08|47.88|0
1640161800000|2021-12-22 08:30:00|50.2|48|50.2|48|50.2|48|50.2|48|0
1640161810000|2021-12-22 08:30:10|50.18|47.98|50.16|47.96|50.18|47.98|50.16|47.96|0
1640161820000|2021-12-22 08:30:20|50.13|47.93|50.08|47.88|50.13|47.93|50.08|47.88|0
1640161830000|2021-12-22 08:30:30|50.09|47.89|50.04|47.84|50.09|47.89|50.04|47.84|0
1640161840000|2021-12-22 08:30:40|50.02|47.82|50.06|47.86|50.08|47.88|50.02|47.82|0
1640161850000|2021-12-22 08:30:50|50.02|47.82|50.01|47.81|50.02|47.82|49.99|47.79|0
1640161860000|2021-12-22 08:31:00|49.99|47.79|50.09|47.89|50.09|47.89|49.99|47.79|0
1640161880000|2021-12-22 08:31:20|50.11|47.91|50.14|47.94|50.16|47.96|50.09|47.89|0
1640161890000|2021-12-22 08:31:30|50.16|47.96|50.13|47.93|50.16|47.96|50.13|47.93|0
1640161910000|2021-12-22 08:31:50|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1640161920000|2021-12-22 08:32:00|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1640161930000|2021-12-22 08:32:10|50.19|47.99|50.18|47.98|50.19|47.99|50.18|47.98|0
1640161940000|2021-12-22 08:32:20|50.19|47.99|50.19|47.99|50.23|48.03|50.19|47.99|0
1640161950000|2021-12-22 08:32:30|50.16|47.96|50.33|48.13|50.33|48.13|50.16|47.96|0
1640161960000|2021-12-22 08:32:40|50.83|48.63|50.83|48.63|50.83|48.63|50.83|48.63|0
1640161970000|2021-12-22 08:32:50|50.79|48.59|50.79|48.59|50.79|48.59|50.79|48.59|0
1640161980000|2021-12-22 08:33:00|50.83|48.63|50.86|48.66|50.86|48.66|50.83|48.63|0
1640161990000|2021-12-22 08:33:10|50.83|48.63|51|48.8|51|48.8|50.83|48.63|0
1640162000000|2021-12-22 08:33:20|51.02|48.82|51.07|48.87|51.1|48.9|51.02|48.82|0
1640162010000|2021-12-22 08:33:30|51.03|48.83|51.03|48.83|51.03|48.83|50.98|48.78|0
1640162020000|2021-12-22 08:33:40|51.05|48.85|51.1|48.9|51.1|48.9|51.05|48.85|0
1640162030000|2021-12-22 08:33:50|51.07|48.87|51.09|48.89|51.09|48.89|51.03|48.83|0
1640162040000|2021-12-22 08:34:00|51.1|48.9|51.03|48.83|51.1|48.9|51.03|48.83|0
1640162050000|2021-12-22 08:34:10|51.05|48.85|51.03|48.83|51.07|48.87|51.03|48.83|0
1640162060000|2021-12-22 08:34:20|51|48.8|51|48.8|51|48.8|51|48.8|0
1640162070000|2021-12-22 08:34:30|50.96|48.76|50.9|48.7|50.96|48.76|50.9|48.7|0
1640162080000|2021-12-22 08:34:40|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1640162090000|2021-12-22 08:34:50|50.93|48.73|50.9|48.7|50.93|48.73|50.9|48.7|0
1640162100000|2021-12-22 08:35:00|50.91|48.71|51|48.8|51|48.8|50.89|48.69|0
1640162110000|2021-12-22 08:35:10|51.02|48.82|51.03|48.83|51.03|48.83|51.02|48.82|0
1640162120000|2021-12-22 08:35:20|51|48.8|51|48.8|51.03|48.83|51|48.8|0
1640162130000|2021-12-22 08:35:30|51.03|48.83|51.21|49.01|51.21|49.01|51.03|48.83|0
1640162140000|2021-12-22 08:35:40|51.38|49.18|51.38|49.18|51.38|49.18|51.36|49.16|0
1640162150000|2021-12-22 08:35:50|51.35|49.15|51.38|49.18|51.38|49.18|51.35|49.15|0
1640162160000|2021-12-22 08:36:00|51.36|49.16|51.33|49.13|51.36|49.16|51.33|49.13|0
1640162170000|2021-12-22 08:36:10|51.28|49.08|51.17|48.97|51.28|49.08|51.17|48.97|0
1640162180000|2021-12-22 08:36:20|51.21|49.01|51.14|48.94|51.21|49.01|51.1|48.9|0
1640162190000|2021-12-22 08:36:30|51.1|48.9|51.14|48.94|51.14|48.94|51.1|48.9|0
1640162200000|2021-12-22 08:36:40|51.1|48.9|51.24|49.04|51.24|49.04|51.1|48.9|0
1640162210000|2021-12-22 08:36:50|51.28|49.08|51.31|49.11|51.31|49.11|51.28|49.08|0
1640162220000|2021-12-22 08:37:00|51.29|49.09|51.35|49.15|51.35|49.15|51.29|49.09|0
1640162230000|2021-12-22 08:37:10|51.31|49.11|51.31|49.11|51.31|49.11|51.31|49.11|0
1640162240000|2021-12-22 08:37:20|51.28|49.08|51.24|49.04|51.28|49.08|51.24|49.04|0
1640162250000|2021-12-22 08:37:30|51.21|49.01|51.21|49.01|51.21|49.01|51.21|49.01|0
1640162260000|2021-12-22 08:37:40|51.24|49.04|51.28|49.08|51.28|49.08|51.24|49.04|0
1640162270000|2021-12-22 08:37:50|51.26|49.06|51.26|49.06|51.26|49.06|51.26|49.06|0
1640162280000|2021-12-22 08:38:00|51.24|49.04|51.27|49.07|51.31|49.11|51.24|49.04|0
1640162290000|2021-12-22 08:38:10|51.24|49.04|51.24|49.04|51.24|49.04|51.24|49.04|0
1640162300000|2021-12-22 08:38:20|51.21|49.01|51.22|49.02|51.24|49.04|51.21|49.01|0
1640162310000|2021-12-22 08:38:30|51.24|49.04|51.24|49.04|51.27|49.07|51.24|49.04|0
1640162320000|2021-12-22 08:38:40|51.27|49.07|51.38|49.18|51.38|49.18|51.27|49.07|0
1640162330000|2021-12-22 08:38:50|51.34|49.14|51.36|49.16|51.38|49.18|51.34|49.14|0
1640162340000|2021-12-22 08:39:00|51.34|49.14|51.34|49.14|51.34|49.14|51.33|49.13|0
1640162350000|2021-12-22 08:39:10|51.33|49.13|51.38|49.18|51.38|49.18|51.33|49.13|0
1640162360000|2021-12-22 08:39:20|51.34|49.14|51.34|49.14|51.38|49.18|51.34|49.14|0
1640162370000|2021-12-22 08:39:30|51.38|49.18|51.34|49.14|51.38|49.18|51.34|49.14|0
1640162380000|2021-12-22 08:39:40|51.36|49.16|51.38|49.18|51.38|49.18|51.36|49.16|0
1640162390000|2021-12-22 08:39:50|51.34|49.14|51.36|49.16|51.36|49.16|51.34|49.14|0
1640162400000|2021-12-22 08:40:00|51.34|49.14|51.41|49.21|51.41|49.21|51.34|49.14|0
1640162410000|2021-12-22 08:40:10|51.59|49.39|51.62|49.42|51.62|49.42|51.59|49.39|0
1640162420000|2021-12-22 08:40:20|51.27|49.07|51.24|49.04|51.27|49.07|51.24|49.04|0
1640162430000|2021-12-22 08:40:30|51.27|49.07|51.2|49|51.27|49.07|51.2|49|0
1640162440000|2021-12-22 08:40:40|51.17|48.97|51.13|48.93|51.17|48.97|51.13|48.93|0
1640162450000|2021-12-22 08:40:50|51.15|48.95|51.17|48.97|51.17|48.97|51.15|48.95|0
1640162460000|2021-12-22 08:41:00|51.19|48.99|51.17|48.97|51.19|48.99|51.13|48.93|0
1640162470000|2021-12-22 08:41:10|51.13|48.93|51.06|48.86|51.13|48.93|51.06|48.86|0
1640162480000|2021-12-22 08:41:20|51.03|48.83|51.03|48.83|51.05|48.85|51.03|48.83|0
1640162490000|2021-12-22 08:41:30|51.06|48.86|51.06|48.86|51.06|48.86|51.06|48.86|0
1640162500000|2021-12-22 08:41:40|51.05|48.85|51.08|48.88|51.08|48.88|51.05|48.85|0
1640162510000|2021-12-22 08:41:50|51.03|48.83|51.03|48.83|51.05|48.85|51.03|48.83|0
1640162520000|2021-12-22 08:42:00|51.06|48.86|50.98|48.78|51.06|48.86|50.98|48.78|0
1640162530000|2021-12-22 08:42:10|50.96|48.76|50.89|48.69|50.96|48.76|50.89|48.69|0
1640162550000|2021-12-22 08:42:30|50.87|48.67|50.89|48.69|50.89|48.69|50.87|48.67|0
1640162570000|2021-12-22 08:42:50|50.87|48.67|50.91|48.71|50.91|48.71|50.87|48.67|0
1640162580000|2021-12-22 08:43:00|50.89|48.69|50.82|48.62|50.89|48.69|50.82|48.62|0
1640162590000|2021-12-22 08:43:10|50.87|48.67|50.96|48.76|50.96|48.76|50.87|48.67|0
1640162600000|2021-12-22 08:43:20|50.94|48.74|50.98|48.78|50.98|48.78|50.94|48.74|0
1640162610000|2021-12-22 08:43:30|50.96|48.76|50.96|48.76|50.96|48.76|50.96|48.76|0
1640162620000|2021-12-22 08:43:40|50.94|48.74|50.92|48.72|50.94|48.74|50.92|48.72|0
1640162630000|2021-12-22 08:43:50|50.94|48.74|50.96|48.76|50.96|48.76|50.94|48.74|0
1640162640000|2021-12-22 08:44:00|50.99|48.79|51.03|48.83|51.03|48.83|50.99|48.79|0
1640162650000|2021-12-22 08:44:10|50.99|48.79|50.96|48.76|50.99|48.79|50.96|48.76|0
1640162660000|2021-12-22 08:44:20|50.99|48.79|50.98|48.78|50.99|48.79|50.98|48.78|0
1640162670000|2021-12-22 08:44:30|50.99|48.79|51.03|48.83|51.03|48.83|50.99|48.79|0
1640162680000|2021-12-22 08:44:40|51.06|48.86|51.05|48.85|51.06|48.86|51.03|48.83|0
1640162690000|2021-12-22 08:44:50|51.03|48.83|51.03|48.83|51.05|48.85|51.03|48.83|0
1640162700000|2021-12-22 08:45:00|51.06|48.86|50.92|48.72|51.06|48.86|50.92|48.72|0
1640162710000|2021-12-22 08:45:10|50.96|48.76|50.96|48.76|50.99|48.79|50.96|48.76|0
1640162730000|2021-12-22 08:45:30|50.99|48.79|50.99|48.79|51.03|48.83|50.99|48.79|0
1640162740000|2021-12-22 08:45:40|51.03|48.83|51.1|48.9|51.1|48.9|51.01|48.81|0
1640162750000|2021-12-22 08:45:50|51.06|48.86|51.13|48.93|51.13|48.93|51.06|48.86|0
1640162760000|2021-12-22 08:46:00|51.1|48.9|51.06|48.86|51.1|48.9|51.03|48.83|0
1640162770000|2021-12-22 08:46:10|51.03|48.83|51.06|48.86|51.06|48.86|51.03|48.83|0
1640162780000|2021-12-22 08:46:20|51.08|48.88|51.08|48.88|51.1|48.9|51.08|48.88|0
1640162790000|2021-12-22 08:46:30|51.03|48.83|51.06|48.86|51.06|48.86|51.03|48.83|0
1640162800000|2021-12-22 08:46:40|51.04|48.84|51.03|48.83|51.04|48.84|51.03|48.83|0
1640162810000|2021-12-22 08:46:50|51.04|48.84|51.03|48.83|51.06|48.86|51.03|48.83|0
1640162820000|2021-12-22 08:47:00|50.99|48.79|50.98|48.78|50.99|48.79|50.96|48.76|0
1640162830000|2021-12-22 08:47:10|50.96|48.76|50.89|48.69|50.96|48.76|50.89|48.69|0
1640162840000|2021-12-22 08:47:20|50.78|48.58|50.78|48.58|50.78|48.58|50.78|48.58|0
1640162850000|2021-12-22 08:47:30|50.77|48.57|50.75|48.55|50.78|48.58|50.75|48.55|0
1640162860000|2021-12-22 08:47:40|50.78|48.58|50.75|48.55|50.78|48.58|50.75|48.55|0
1640162870000|2021-12-22 08:47:50|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1640162880000|2021-12-22 08:48:00|50.78|48.58|50.78|48.58|50.82|48.62|50.78|48.58|0
1640162890000|2021-12-22 08:48:10|50.75|48.55|50.75|48.55|50.75|48.55|50.75|48.55|0
1640162900000|2021-12-22 08:48:20|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1640162910000|2021-12-22 08:48:30|50.75|48.55|50.73|48.53|50.75|48.55|50.73|48.53|0
1640162920000|2021-12-22 08:48:40|50.71|48.51|50.68|48.48|50.71|48.51|50.68|48.48|0
1640162930000|2021-12-22 08:48:50|50.65|48.45|50.61|48.41|50.65|48.45|50.61|48.41|0
1640162940000|2021-12-22 08:49:00|50.63|48.43|50.58|48.38|50.63|48.43|50.58|48.38|0
1640162950000|2021-12-22 08:49:10|50.59|48.39|50.54|48.34|50.59|48.39|50.54|48.34|0
1640162970000|2021-12-22 08:49:30|50.51|48.31|50.54|48.34|50.54|48.34|50.51|48.31|0
1640162980000|2021-12-22 08:49:40|50.51|48.31|50.54|48.34|50.54|48.34|50.51|48.31|0
1640162990000|2021-12-22 08:49:50|50.51|48.31|50.51|48.31|50.51|48.31|50.47|48.27|0
1640163000000|2021-12-22 08:50:00|50.47|48.27|50.44|48.24|50.47|48.27|50.44|48.24|0
1640163020000|2021-12-22 08:50:20|50.47|48.27|50.44|48.24|50.47|48.27|50.44|48.24|0
1640163030000|2021-12-22 08:50:30|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1640163040000|2021-12-22 08:50:40|50.49|48.29|50.51|48.31|50.51|48.31|50.49|48.29|0
1640163050000|2021-12-22 08:50:50|50.54|48.34|50.59|48.39|50.59|48.39|50.54|48.34|0
1640163060000|2021-12-22 08:51:00|50.61|48.41|50.46|48.26|50.61|48.41|50.46|48.26|0
1640163070000|2021-12-22 08:51:10|50.47|48.27|50.51|48.31|50.51|48.31|50.47|48.27|0
1640163080000|2021-12-22 08:51:20|50.47|48.27|50.54|48.34|50.54|48.34|50.47|48.27|0
1640163090000|2021-12-22 08:51:30|50.57|48.37|50.61|48.41|50.61|48.41|50.57|48.37|0
1640163100000|2021-12-22 08:51:40|50.63|48.43|50.61|48.41|50.63|48.43|50.61|48.41|0
1640163110000|2021-12-22 08:51:50|50.64|48.44|50.51|48.31|50.64|48.44|50.51|48.31|0
1640163120000|2021-12-22 08:52:00|50.54|48.34|50.57|48.37|50.57|48.37|50.54|48.34|0
1640163130000|2021-12-22 08:52:10|50.61|48.41|50.61|48.41|50.61|48.41|50.61|48.41|0
1640163150000|2021-12-22 08:52:30|50.64|48.44|50.68|48.48|50.68|48.48|50.64|48.44|0
1640163160000|2021-12-22 08:52:40|50.71|48.51|50.68|48.48|50.71|48.51|50.68|48.48|0
1640163170000|2021-12-22 08:52:50|50.64|48.44|50.71|48.51|50.71|48.51|50.64|48.44|0
1640163180000|2021-12-22 08:53:00|50.75|48.55|50.75|48.55|50.75|48.55|50.75|48.55|0
1640163190000|2021-12-22 08:53:10|50.78|48.58|50.75|48.55|50.78|48.58|50.75|48.55|0
1640163200000|2021-12-22 08:53:20|50.71|48.51|50.68|48.48|50.71|48.51|50.68|48.48|0
1640163220000|2021-12-22 08:53:40|50.71|48.51|50.71|48.51|50.71|48.51|50.71|48.51|0
1640163230000|2021-12-22 08:53:50|50.69|48.49|50.76|48.56|50.76|48.56|50.68|48.48|0
1640163240000|2021-12-22 08:54:00|50.78|48.58|50.69|48.49|50.78|48.58|50.69|48.49|0
1640163250000|2021-12-22 08:54:10|50.71|48.51|50.75|48.55|50.76|48.56|50.71|48.51|0
1640163260000|2021-12-22 08:54:20|50.71|48.51|50.71|48.51|50.71|48.51|50.71|48.51|0
1640163270000|2021-12-22 08:54:30|50.68|48.48|50.64|48.44|50.68|48.48|50.61|48.41|0
1640163280000|2021-12-22 08:54:40|50.63|48.43|50.64|48.44|50.64|48.44|50.61|48.41|0
1640163300000|2021-12-22 08:55:00|50.63|48.43|50.61|48.41|50.63|48.43|50.57|48.37|0
1640163310000|2021-12-22 08:55:10|50.57|48.37|50.61|48.41|50.64|48.44|50.57|48.37|0
1640163320000|2021-12-22 08:55:20|50.64|48.44|50.61|48.41|50.64|48.44|50.61|48.41|0
1640163330000|2021-12-22 08:55:30|50.62|48.42|50.59|48.39|50.64|48.44|50.59|48.39|0
1640163340000|2021-12-22 08:55:40|50.61|48.41|50.64|48.44|50.64|48.44|50.61|48.41|0
1640163360000|2021-12-22 08:56:00|50.62|48.42|50.57|48.37|50.62|48.42|50.57|48.37|0
1640163370000|2021-12-22 08:56:10|50.59|48.39|50.57|48.37|50.61|48.41|50.57|48.37|0
1640163380000|2021-12-22 08:56:20|50.56|48.36|50.5|48.3|50.56|48.36|50.5|48.3|0
1640163390000|2021-12-22 08:56:30|50.52|48.32|50.54|48.34|50.54|48.34|50.52|48.32|0
1640163400000|2021-12-22 08:56:40|50.5|48.3|50.54|48.34|50.54|48.34|50.5|48.3|0
1640163410000|2021-12-22 08:56:50|50.57|48.37|50.57|48.37|50.57|48.37|50.54|48.34|0
1640163420000|2021-12-22 08:57:00|50.56|48.36|50.52|48.32|50.56|48.36|50.52|48.32|0
1640163430000|2021-12-22 08:57:10|50.54|48.34|50.54|48.34|50.57|48.37|50.54|48.34|0
1640163440000|2021-12-22 08:57:20|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1640163450000|2021-12-22 08:57:30|50.64|48.44|50.67|48.47|50.71|48.51|50.64|48.44|0
1640163460000|2021-12-22 08:57:40|50.64|48.44|50.66|48.46|50.67|48.47|50.64|48.44|0
1640163470000|2021-12-22 08:57:50|50.67|48.47|50.66|48.46|50.67|48.47|50.64|48.44|0
1640163480000|2021-12-22 08:58:00|50.57|48.37|50.55|48.35|50.59|48.39|50.54|48.34|0
1640163490000|2021-12-22 08:58:10|50.57|48.37|50.62|48.42|50.62|48.42|50.57|48.37|0
1640163500000|2021-12-22 08:58:20|50.64|48.44|50.62|48.42|50.64|48.44|50.62|48.42|0
1640163510000|2021-12-22 08:58:30|50.61|48.41|50.64|48.44|50.64|48.44|50.61|48.41|0
1640163520000|2021-12-22 08:58:40|50.67|48.47|50.71|48.51|50.71|48.51|50.67|48.47|0
1640163530000|2021-12-22 08:58:50|50.74|48.54|50.71|48.51|50.74|48.54|50.71|48.51|0
1640163540000|2021-12-22 08:59:00|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1640163550000|2021-12-22 08:59:10|50.66|48.46|50.67|48.47|50.67|48.47|50.66|48.46|0
1640163560000|2021-12-22 08:59:20|50.71|48.51|50.71|48.51|50.71|48.51|50.71|48.51|0
1640163590000|2021-12-22 08:59:50|50.67|48.47|50.71|48.51|50.71|48.51|50.67|48.47|0
1640163600000|2021-12-22 09:00:00|50.67|48.47|50.66|48.46|50.67|48.47|50.66|48.46|0
1640163610000|2021-12-22 09:00:10|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1640163620000|2021-12-22 09:00:20|50.64|48.44|50.64|48.44|50.66|48.46|50.64|48.44|0
1640163630000|2021-12-22 09:00:30|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1640163640000|2021-12-22 09:00:40|50.67|48.47|50.71|48.51|50.71|48.51|50.66|48.46|0
1640163650000|2021-12-22 09:00:50|50.76|48.56|50.74|48.54|50.76|48.56|50.74|48.54|0
1640163660000|2021-12-22 09:01:00|50.78|48.58|50.74|48.54|50.78|48.58|50.74|48.54|0
1640163670000|2021-12-22 09:01:10|50.78|48.58|50.76|48.56|50.81|48.61|50.76|48.56|0
1640163680000|2021-12-22 09:01:20|50.74|48.54|50.74|48.54|50.78|48.58|50.74|48.54|0
1640163690000|2021-12-22 09:01:30|50.72|48.52|50.74|48.54|50.74|48.54|50.72|48.52|0
1640163700000|2021-12-22 09:01:40|50.71|48.51|50.67|48.47|50.74|48.54|50.67|48.47|0
1640163710000|2021-12-22 09:01:50|50.69|48.49|50.69|48.49|50.69|48.49|50.69|48.49|0
1640163720000|2021-12-22 09:02:00|50.67|48.47|50.74|48.54|50.74|48.54|50.67|48.47|0
1640163730000|2021-12-22 09:02:10|50.78|48.58|50.78|48.58|50.78|48.58|50.76|48.56|0
1640163740000|2021-12-22 09:02:20|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1640163750000|2021-12-22 09:02:30|50.76|48.56|50.74|48.54|50.76|48.56|50.74|48.54|0
1640163760000|2021-12-22 09:02:40|50.69|48.49|50.71|48.51|50.71|48.51|50.69|48.49|0
1640163770000|2021-12-22 09:02:50|50.67|48.47|50.67|48.47|50.69|48.49|50.65|48.45|0
1640163780000|2021-12-22 09:03:00|50.65|48.45|50.64|48.44|50.65|48.45|50.64|48.44|0
1640163790000|2021-12-22 09:03:10|50.6|48.4|50.6|48.4|50.64|48.44|50.6|48.4|0
1640163800000|2021-12-22 09:03:20|50.64|48.44|50.71|48.51|50.71|48.51|50.64|48.44|0
1640163810000|2021-12-22 09:03:30|50.72|48.52|50.67|48.47|50.72|48.52|50.67|48.47|0
1640163820000|2021-12-22 09:03:40|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1640163830000|2021-12-22 09:03:50|50.65|48.45|50.67|48.47|50.67|48.47|50.65|48.45|0
1640163840000|2021-12-22 09:04:00|50.71|48.51|50.71|48.51|50.71|48.51|50.71|48.51|0
1640163850000|2021-12-22 09:04:10|50.67|48.47|50.67|48.47|50.71|48.51|50.67|48.47|0
1640163860000|2021-12-22 09:04:20|50.71|48.51|50.64|48.44|50.71|48.51|50.64|48.44|0
1640163890000|2021-12-22 09:04:50|50.6|48.4|50.6|48.4|50.6|48.4|50.6|48.4|0
1640163900000|2021-12-22 09:05:00|50.67|48.47|50.7|48.5|50.72|48.52|50.67|48.47|0
1640163910000|2021-12-22 09:05:10|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1640163920000|2021-12-22 09:05:20|50.69|48.49|50.69|48.49|50.7|48.5|50.69|48.49|0
1640163930000|2021-12-22 09:05:30|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1640163950000|2021-12-22 09:05:50|50.74|48.54|50.77|48.57|50.77|48.57|50.74|48.54|0
1640163960000|2021-12-22 09:06:00|50.79|48.59|50.77|48.57|50.81|48.61|50.77|48.57|0
1640163970000|2021-12-22 09:06:10|50.76|48.56|50.77|48.57|50.81|48.61|50.76|48.56|0
1640163980000|2021-12-22 09:06:20|50.81|48.61|50.77|48.57|50.81|48.61|50.77|48.57|0
1640163990000|2021-12-22 09:06:30|50.76|48.56|50.77|48.57|50.77|48.57|50.74|48.54|0
1640164000000|2021-12-22 09:06:40|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1640164010000|2021-12-22 09:06:50|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1640164020000|2021-12-22 09:07:00|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1640164030000|2021-12-22 09:07:10|50.77|48.57|50.74|48.54|50.77|48.57|50.74|48.54|0
1640164040000|2021-12-22 09:07:20|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1640164050000|2021-12-22 09:07:30|50.74|48.54|50.74|48.54|50.74|48.54|50.74|48.54|0
1640164060000|2021-12-22 09:07:40|50.72|48.52|50.74|48.54|50.74|48.54|50.72|48.52|0
1640164070000|2021-12-22 09:07:50|50.7|48.5|50.67|48.47|50.7|48.5|50.67|48.47|0
1640164100000|2021-12-22 09:08:20|50.63|48.43|50.63|48.43|50.63|48.43|50.63|48.43|0
1640164110000|2021-12-22 09:08:30|50.6|48.4|50.56|48.36|50.6|48.4|50.56|48.36|0
1640164120000|2021-12-22 09:08:40|50.53|48.33|50.53|48.33|50.53|48.33|50.53|48.33|0
1640164130000|2021-12-22 09:08:50|50.55|48.35|50.53|48.33|50.55|48.35|50.53|48.33|0
1640164140000|2021-12-22 09:09:00|50.5|48.3|50.53|48.33|50.53|48.33|50.5|48.3|0
1640164150000|2021-12-22 09:09:10|50.51|48.31|50.56|48.36|50.56|48.36|50.51|48.31|0
1640164160000|2021-12-22 09:09:20|50.63|48.43|50.63|48.43|50.67|48.47|50.63|48.43|0
1640164170000|2021-12-22 09:09:30|50.67|48.47|50.67|48.47|50.67|48.47|50.67|48.47|0
1640164180000|2021-12-22 09:09:40|50.63|48.43|50.67|48.47|50.67|48.47|50.63|48.43|0
1640164190000|2021-12-22 09:09:50|50.69|48.49|50.7|48.5|50.7|48.5|50.69|48.49|0
1640164200000|2021-12-22 09:10:00|50.69|48.49|50.67|48.47|50.69|48.49|50.67|48.47|0
1640164210000|2021-12-22 09:10:10|50.69|48.49|50.67|48.47|50.69|48.49|50.67|48.47|0
1640164220000|2021-12-22 09:10:20|50.7|48.5|50.74|48.54|50.74|48.54|50.7|48.5|0
1640164230000|2021-12-22 09:10:30|50.77|48.57|50.77|48.57|50.77|48.57|50.74|48.54|0
1640164240000|2021-12-22 09:10:40|50.75|48.55|50.74|48.54|50.77|48.57|50.74|48.54|0
1640164250000|2021-12-22 09:10:50|50.72|48.52|50.7|48.5|50.74|48.54|50.7|48.5|0
1640164260000|2021-12-22 09:11:00|50.67|48.47|50.63|48.43|50.7|48.5|50.63|48.43|0
1640164270000|2021-12-22 09:11:10|50.67|48.47|50.7|48.5|50.7|48.5|50.67|48.47|0
1640164280000|2021-12-22 09:11:20|50.74|48.54|50.7|48.5|50.74|48.54|50.7|48.5|0
1640164290000|2021-12-22 09:11:30|50.72|48.52|50.74|48.54|50.74|48.54|50.72|48.52|0
1640164300000|2021-12-22 09:11:40|50.75|48.55|50.77|48.57|50.77|48.57|50.75|48.55|0
1640164310000|2021-12-22 09:11:50|50.8|48.6|50.77|48.57|50.8|48.6|50.77|48.57|0
1640164320000|2021-12-22 09:12:00|50.8|48.6|50.8|48.6|50.8|48.6|50.8|48.6|0
1640164330000|2021-12-22 09:12:10|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1640164340000|2021-12-22 09:12:20|50.8|48.6|50.77|48.57|50.8|48.6|50.77|48.57|0
1640164360000|2021-12-22 09:12:40|50.79|48.59|50.8|48.6|50.8|48.6|50.79|48.59|0
1640164370000|2021-12-22 09:12:50|50.77|48.57|50.77|48.57|50.77|48.57|50.77|48.57|0
1640164380000|2021-12-22 09:13:00|50.73|48.53|50.73|48.53|50.73|48.53|50.73|48.53|0
1640164390000|2021-12-22 09:13:10|50.75|48.55|50.73|48.53|50.75|48.55|50.73|48.53|0
1640164400000|2021-12-22 09:13:20|50.7|48.5|50.65|48.45|50.7|48.5|50.65|48.45|0
1640164410000|2021-12-22 09:13:30|50.61|48.41|50.6|48.4|50.61|48.41|50.6|48.4|0
1640164440000|2021-12-22 09:14:00|50.56|48.36|50.42|48.22|50.56|48.36|50.42|48.22|0
1640164450000|2021-12-22 09:14:10|50.46|48.26|50.42|48.22|50.46|48.26|50.42|48.22|0
1640164460000|2021-12-22 09:14:20|50.39|48.19|50.42|48.22|50.42|48.22|50.39|48.19|0
1640164470000|2021-12-22 09:14:30|50.44|48.24|50.42|48.22|50.44|48.24|50.42|48.22|0
1640164480000|2021-12-22 09:14:40|50.39|48.19|50.36|48.16|50.39|48.19|50.36|48.16|0
1640164490000|2021-12-22 09:14:50|50.29|48.09|50.36|48.16|50.36|48.16|50.29|48.09|0
1640164500000|2021-12-22 09:15:00|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1640164510000|2021-12-22 09:15:10|50.39|48.19|50.42|48.22|50.42|48.22|50.39|48.19|0
1640164520000|2021-12-22 09:15:20|50.44|48.24|50.42|48.22|50.44|48.24|50.42|48.22|0
1640164530000|2021-12-22 09:15:30|50.39|48.19|50.41|48.21|50.41|48.21|50.39|48.19|0
1640164540000|2021-12-22 09:15:40|50.42|48.22|50.42|48.22|50.42|48.22|50.41|48.21|0
1640164550000|2021-12-22 09:15:50|50.41|48.21|50.29|48.09|50.41|48.21|50.29|48.09|0
1640164560000|2021-12-22 09:16:00|50.32|48.12|50.37|48.17|50.37|48.17|50.32|48.12|0
1640164570000|2021-12-22 09:16:10|50.35|48.15|50.35|48.15|50.35|48.15|50.32|48.12|0
1640164580000|2021-12-22 09:16:20|50.3|48.1|50.32|48.12|50.32|48.12|50.3|48.1|0
1640164590000|2021-12-22 09:16:30|50.3|48.1|50.29|48.09|50.3|48.1|50.27|48.07|0
1640164600000|2021-12-22 09:16:40|50.25|48.05|50.29|48.09|50.29|48.09|50.25|48.05|0
1640164610000|2021-12-22 09:16:50|50.32|48.12|50.3|48.1|50.32|48.12|50.3|48.1|0
1640164620000|2021-12-22 09:17:00|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1640164630000|2021-12-22 09:17:10|50.3|48.1|50.29|48.09|50.3|48.1|50.25|48.05|0
1640164650000|2021-12-22 09:17:30|50.25|48.05|50.22|48.02|50.25|48.05|50.22|48.02|0
1640164660000|2021-12-22 09:17:40|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1640164670000|2021-12-22 09:17:50|50.17|47.97|50.18|47.98|50.18|47.98|50.17|47.97|0
1640164680000|2021-12-22 09:18:00|50.2|48|50.2|48|50.2|48|50.2|48|0
1640164690000|2021-12-22 09:18:10|50.22|48.02|50.18|47.98|50.22|48.02|50.15|47.95|0
1640164700000|2021-12-22 09:18:20|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1640164710000|2021-12-22 09:18:30|50.13|47.93|50.18|47.98|50.18|47.98|50.13|47.93|0
1640164720000|2021-12-22 09:18:40|50.2|48|50.15|47.95|50.2|48|50.15|47.95|0
1640164730000|2021-12-22 09:18:50|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1640164740000|2021-12-22 09:19:00|50.15|47.95|50.15|47.95|50.17|47.97|50.15|47.95|0
1640164750000|2021-12-22 09:19:10|50.17|47.97|50.18|47.98|50.18|47.98|50.17|47.97|0
1640164760000|2021-12-22 09:19:20|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1640164780000|2021-12-22 09:19:40|50.11|47.91|50.11|47.91|50.11|47.91|50.08|47.88|0
1640164800000|2021-12-22 09:20:00|50.08|47.88|50.08|47.88|50.08|47.88|50.01|47.81|0
1640164810000|2021-12-22 09:20:10|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1640164820000|2021-12-22 09:20:20|50.13|47.93|50.15|47.95|50.15|47.95|50.13|47.93|0
1640164830000|2021-12-22 09:20:30|50.18|47.98|50.18|47.98|50.21|48.01|50.18|47.98|0
1640164840000|2021-12-22 09:20:40|50.21|48.01|50.16|47.96|50.21|48.01|50.16|47.96|0
1640164850000|2021-12-22 09:20:50|50.15|47.95|50.16|47.96|50.16|47.96|50.15|47.95|0
1640164860000|2021-12-22 09:21:00|50.15|47.95|50.18|47.98|50.18|47.98|50.15|47.95|0
1640164870000|2021-12-22 09:21:10|50.15|47.95|50.18|47.98|50.18|47.98|50.15|47.95|0
1640164880000|2021-12-22 09:21:20|50.15|47.95|50.18|47.98|50.18|47.98|50.15|47.95|0
1640164890000|2021-12-22 09:21:30|50.2|48|50.21|48.01|50.21|48.01|50.2|48|0
1640164900000|2021-12-22 09:21:40|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1640164910000|2021-12-22 09:21:50|50.15|47.95|50.18|47.98|50.18|47.98|50.15|47.95|0
1640164920000|2021-12-22 09:22:00|50.21|48.01|50.21|48.01|50.21|48.01|50.2|48|0
1640164930000|2021-12-22 09:22:10|50.2|48|50.2|48|50.2|48|50.2|48|0
1640164940000|2021-12-22 09:22:20|50.21|48.01|50.25|48.05|50.25|48.05|50.21|48.01|0
1640164950000|2021-12-22 09:22:30|50.28|48.08|50.32|48.12|50.32|48.12|50.28|48.08|0
1640164960000|2021-12-22 09:22:40|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1640164980000|2021-12-22 09:23:00|50.32|48.12|50.35|48.15|50.35|48.15|50.32|48.12|0
1640164990000|2021-12-22 09:23:10|50.38|48.18|50.35|48.15|50.38|48.18|50.35|48.15|0
1640165000000|2021-12-22 09:23:20|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1640165010000|2021-12-22 09:23:30|50.42|48.22|50.35|48.15|50.42|48.22|50.35|48.15|0
1640165020000|2021-12-22 09:23:40|50.38|48.18|50.38|48.18|50.38|48.18|50.35|48.15|0
1640165030000|2021-12-22 09:23:50|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1640165040000|2021-12-22 09:24:00|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1640165050000|2021-12-22 09:24:10|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1640165060000|2021-12-22 09:24:20|50.32|48.12|50.28|48.08|50.32|48.12|50.28|48.08|0
1640165070000|2021-12-22 09:24:30|50.32|48.12|50.38|48.18|50.38|48.18|50.32|48.12|0
1640165090000|2021-12-22 09:24:50|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1640165100000|2021-12-22 09:25:00|50.42|48.22|50.4|48.2|50.42|48.22|50.38|48.18|0
1640165110000|2021-12-22 09:25:10|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1640165120000|2021-12-22 09:25:20|50.4|48.2|50.31|48.11|50.42|48.22|50.31|48.11|0
1640165140000|2021-12-22 09:25:40|50.37|48.17|50.42|48.22|50.42|48.22|50.35|48.15|0
1640165150000|2021-12-22 09:25:50|50.4|48.2|50.45|48.25|50.45|48.25|50.38|48.18|0
1640165160000|2021-12-22 09:26:00|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1640165170000|2021-12-22 09:26:10|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1640165180000|2021-12-22 09:26:20|50.31|48.11|50.28|48.08|50.31|48.11|50.28|48.08|0
1640165190000|2021-12-22 09:26:30|50.33|48.13|50.31|48.11|50.33|48.13|50.31|48.11|0
1640165200000|2021-12-22 09:26:40|50.33|48.13|50.38|48.18|50.38|48.18|50.33|48.13|0
1640165220000|2021-12-22 09:27:00|50.42|48.22|50.42|48.22|50.42|48.22|50.42|48.22|0
1640165230000|2021-12-22 09:27:10|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1640165240000|2021-12-22 09:27:20|50.37|48.17|50.35|48.15|50.37|48.17|50.35|48.15|0
1640165250000|2021-12-22 09:27:30|50.38|48.18|50.38|48.18|50.42|48.22|50.38|48.18|0
1640165260000|2021-12-22 09:27:40|50.4|48.2|50.35|48.15|50.4|48.2|50.35|48.15|0
1640165270000|2021-12-22 09:27:50|50.31|48.11|50.24|48.04|50.31|48.11|50.24|48.04|0
1640165280000|2021-12-22 09:28:00|50.28|48.08|50.31|48.11|50.31|48.11|50.28|48.08|0
1640165290000|2021-12-22 09:28:10|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1640165300000|2021-12-22 09:28:20|50.38|48.18|50.42|48.22|50.45|48.25|50.38|48.18|0
1640165320000|2021-12-22 09:28:40|50.45|48.25|50.48|48.28|50.48|48.28|50.45|48.25|0
1640165330000|2021-12-22 09:28:50|50.45|48.25|50.42|48.22|50.45|48.25|50.42|48.22|0
1640165340000|2021-12-22 09:29:00|50.45|48.25|50.45|48.25|50.45|48.25|50.43|48.23|0
1640165350000|2021-12-22 09:29:10|50.42|48.22|50.45|48.25|50.45|48.25|50.42|48.22|0
1640165360000|2021-12-22 09:29:20|50.47|48.27|50.45|48.25|50.47|48.27|50.45|48.25|0
1640165380000|2021-12-22 09:29:40|50.47|48.27|50.45|48.25|50.47|48.27|50.45|48.25|0
1640165400000|2021-12-22 09:30:00|50.41|48.21|50.45|48.25|50.45|48.25|50.41|48.21|0
1640165420000|2021-12-22 09:30:20|50.41|48.21|50.43|48.23|50.43|48.23|50.41|48.21|0
1640165430000|2021-12-22 09:30:30|50.41|48.21|50.45|48.25|50.45|48.25|50.41|48.21|0
1640165450000|2021-12-22 09:30:50|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1640165480000|2021-12-22 09:31:20|50.41|48.21|50.45|48.25|50.45|48.25|50.41|48.21|0
1640165490000|2021-12-22 09:31:30|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1640165500000|2021-12-22 09:31:40|50.45|48.25|50.47|48.27|50.47|48.27|50.45|48.25|0
1640165510000|2021-12-22 09:31:50|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1640165530000|2021-12-22 09:32:10|50.45|48.25|50.48|48.28|50.48|48.28|50.45|48.25|0
1640165540000|2021-12-22 09:32:20|50.47|48.27|50.45|48.25|50.47|48.27|50.41|48.21|0
1640165550000|2021-12-22 09:32:30|50.43|48.23|50.43|48.23|50.45|48.25|50.43|48.23|0
1640165560000|2021-12-22 09:32:40|50.41|48.21|50.41|48.21|50.41|48.21|50.38|48.18|0
1640165590000|2021-12-22 09:33:10|50.34|48.14|50.38|48.18|50.38|48.18|50.34|48.14|0
1640165600000|2021-12-22 09:33:20|50.34|48.14|50.34|48.14|50.38|48.18|50.34|48.14|0
1640165610000|2021-12-22 09:33:30|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1640165620000|2021-12-22 09:33:40|50.29|48.09|50.31|48.11|50.31|48.11|50.29|48.09|0
1640165630000|2021-12-22 09:33:50|50.28|48.08|50.28|48.08|50.31|48.11|50.28|48.08|0
1640165640000|2021-12-22 09:34:00|50.24|48.04|50.17|47.97|50.24|48.04|50.14|47.94|0
1640165650000|2021-12-22 09:34:10|50.16|47.96|50.14|47.94|50.16|47.96|50.14|47.94|0
1640165660000|2021-12-22 09:34:20|50.1|47.9|50.1|47.9|50.12|47.92|50.1|47.9|0
1640165670000|2021-12-22 09:34:30|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1640165680000|2021-12-22 09:34:40|50.09|47.89|50.14|47.94|50.14|47.94|50.09|47.89|0
1640165700000|2021-12-22 09:35:00|50.09|47.89|50.17|47.97|50.17|47.97|50.07|47.87|0
1640165720000|2021-12-22 09:35:20|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1640165760000|2021-12-22 09:36:00|50.24|48.04|50.31|48.11|50.31|48.11|50.24|48.04|0
1640165770000|2021-12-22 09:36:10|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1640165780000|2021-12-22 09:36:20|50.26|48.06|50.24|48.04|50.26|48.06|50.24|48.04|0
1640165790000|2021-12-22 09:36:30|50.27|48.07|50.24|48.04|50.27|48.07|50.24|48.04|0
1640165810000|2021-12-22 09:36:50|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1640165820000|2021-12-22 09:37:00|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1640165840000|2021-12-22 09:37:20|50.2|48|50.2|48|50.2|48|50.19|47.99|0
1640165850000|2021-12-22 09:37:30|50.24|48.04|50.2|48|50.24|48.04|50.2|48|0
1640165860000|2021-12-22 09:37:40|50.17|47.97|50.2|48|50.2|48|50.17|47.97|0
1640165890000|2021-12-22 09:38:10|50.17|47.97|50.19|47.99|50.2|48|50.17|47.97|0
1640165900000|2021-12-22 09:38:20|50.17|47.97|50.17|47.97|50.2|48|50.17|47.97|0
1640165920000|2021-12-22 09:38:40|50.2|48|50.2|48|50.2|48|50.2|48|0
1640165930000|2021-12-22 09:38:50|50.24|48.04|50.26|48.06|50.26|48.06|50.24|48.04|0
1640165940000|2021-12-22 09:39:00|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1640165950000|2021-12-22 09:39:10|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1640165960000|2021-12-22 09:39:20|50.32|48.12|50.31|48.11|50.34|48.14|50.31|48.11|0
1640165970000|2021-12-22 09:39:30|50.27|48.07|50.26|48.06|50.27|48.07|50.26|48.06|0
1640165980000|2021-12-22 09:39:40|50.27|48.07|50.26|48.06|50.27|48.07|50.24|48.04|0
1640165990000|2021-12-22 09:39:50|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1640166010000|2021-12-22 09:40:10|50.29|48.09|50.29|48.09|50.31|48.11|50.29|48.09|0
1640166020000|2021-12-22 09:40:20|50.27|48.07|50.34|48.14|50.34|48.14|50.27|48.07|0
1640166030000|2021-12-22 09:40:30|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1640166040000|2021-12-22 09:40:40|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1640166050000|2021-12-22 09:40:50|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1640166060000|2021-12-22 09:41:00|50.41|48.21|50.37|48.17|50.41|48.21|50.37|48.17|0
1640166070000|2021-12-22 09:41:10|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1640166080000|2021-12-22 09:41:20|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1640166090000|2021-12-22 09:41:30|50.34|48.14|50.41|48.21|50.41|48.21|50.34|48.14|0
1640166100000|2021-12-22 09:41:40|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1640166130000|2021-12-22 09:42:10|50.43|48.23|50.43|48.23|50.43|48.23|50.41|48.21|0
1640166140000|2021-12-22 09:42:20|50.44|48.24|50.43|48.23|50.44|48.24|50.43|48.23|0
1640166150000|2021-12-22 09:42:30|50.44|48.24|50.44|48.24|50.44|48.24|50.41|48.21|0
1640166160000|2021-12-22 09:42:40|50.41|48.21|50.43|48.23|50.43|48.23|50.41|48.21|0
1640166170000|2021-12-22 09:42:50|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1640166180000|2021-12-22 09:43:00|50.48|48.28|50.44|48.24|50.48|48.28|50.44|48.24|0
1640166190000|2021-12-22 09:43:10|50.48|48.28|50.44|48.24|50.48|48.28|50.44|48.24|0
1640166200000|2021-12-22 09:43:20|50.48|48.28|50.46|48.26|50.48|48.28|50.46|48.26|0
1640166210000|2021-12-22 09:43:30|50.48|48.28|50.46|48.26|50.48|48.28|50.46|48.26|0
1640166220000|2021-12-22 09:43:40|50.48|48.28|50.48|48.28|50.48|48.28|50.48|48.28|0
1640166230000|2021-12-22 09:43:50|50.44|48.24|50.48|48.28|50.48|48.28|50.44|48.24|0
1640166240000|2021-12-22 09:44:00|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1640166250000|2021-12-22 09:44:10|50.46|48.26|50.42|48.22|50.48|48.28|50.42|48.22|0
1640166260000|2021-12-22 09:44:20|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1640166270000|2021-12-22 09:44:30|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1640166290000|2021-12-22 09:44:50|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1640166300000|2021-12-22 09:45:00|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1640166310000|2021-12-22 09:45:10|50.44|48.24|50.41|48.21|50.44|48.24|50.41|48.21|0
1640166320000|2021-12-22 09:45:20|50.37|48.17|50.39|48.19|50.39|48.19|50.37|48.17|0
1640166330000|2021-12-22 09:45:30|50.41|48.21|50.44|48.24|50.44|48.24|50.41|48.21|0
1640166340000|2021-12-22 09:45:40|50.47|48.27|50.47|48.27|50.47|48.27|50.44|48.24|0
1640166360000|2021-12-22 09:46:00|50.51|48.31|50.58|48.38|50.58|48.38|50.51|48.31|0
1640166370000|2021-12-22 09:46:10|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1640166380000|2021-12-22 09:46:20|50.58|48.38|50.54|48.34|50.58|48.38|50.54|48.34|0
1640166390000|2021-12-22 09:46:30|50.58|48.38|50.59|48.39|50.61|48.41|50.58|48.38|0
1640166400000|2021-12-22 09:46:40|50.61|48.41|50.61|48.41|50.61|48.41|50.61|48.41|0
1640166410000|2021-12-22 09:46:50|50.58|48.38|50.58|48.38|50.58|48.38|50.58|48.38|0
1640166420000|2021-12-22 09:47:00|50.61|48.41|50.61|48.41|50.65|48.45|50.61|48.41|0
1640166440000|2021-12-22 09:47:20|50.59|48.39|50.58|48.38|50.59|48.39|50.58|48.38|0
1640166450000|2021-12-22 09:47:30|50.61|48.41|50.61|48.41|50.61|48.41|50.61|48.41|0
1640166460000|2021-12-22 09:47:40|50.65|48.45|50.61|48.41|50.65|48.45|50.61|48.41|0
1640166470000|2021-12-22 09:47:50|50.63|48.43|50.58|48.38|50.63|48.43|50.58|48.38|0
1640166500000|2021-12-22 09:48:20|50.54|48.34|50.54|48.34|50.58|48.38|50.54|48.34|0
1640166510000|2021-12-22 09:48:30|50.58|48.38|50.54|48.34|50.58|48.38|50.54|48.34|0
1640166520000|2021-12-22 09:48:40|50.58|48.38|50.58|48.38|50.58|48.38|50.58|48.38|0
1640166530000|2021-12-22 09:48:50|50.56|48.36|50.58|48.38|50.61|48.41|50.56|48.36|0
1640166540000|2021-12-22 09:49:00|50.56|48.36|50.58|48.38|50.58|48.38|50.56|48.36|0
1640166550000|2021-12-22 09:49:10|50.59|48.39|50.58|48.38|50.59|48.39|50.58|48.38|0
1640166560000|2021-12-22 09:49:20|50.54|48.34|50.56|48.36|50.56|48.36|50.54|48.34|0
1640166570000|2021-12-22 09:49:30|50.54|48.34|50.54|48.34|50.54|48.34|50.51|48.31|0
1640166580000|2021-12-22 09:49:40|50.51|48.31|50.54|48.34|50.54|48.34|50.51|48.31|0
1640166590000|2021-12-22 09:49:50|50.52|48.32|50.54|48.34|50.54|48.34|50.51|48.31|0
1640166600000|2021-12-22 09:50:00|50.51|48.31|50.51|48.31|50.51|48.31|50.47|48.27|0
1640166610000|2021-12-22 09:50:10|50.49|48.29|50.57|48.37|50.57|48.37|50.49|48.29|0
1640166620000|2021-12-22 09:50:20|50.61|48.41|50.57|48.37|50.61|48.41|50.57|48.37|0
1640166640000|2021-12-22 09:50:40|50.54|48.34|50.54|48.34|50.57|48.37|50.54|48.34|0
1640166650000|2021-12-22 09:50:50|50.56|48.36|50.54|48.34|50.56|48.36|50.54|48.34|0
1640166670000|2021-12-22 09:51:10|50.51|48.31|50.51|48.31|50.51|48.31|50.51|48.31|0
1640166690000|2021-12-22 09:51:30|50.49|48.29|50.47|48.27|50.49|48.29|50.47|48.27|0
1640166700000|2021-12-22 09:51:40|50.49|48.29|50.49|48.29|50.49|48.29|50.49|48.29|0
1640166710000|2021-12-22 09:51:50|50.47|48.27|50.4|48.2|50.47|48.27|50.4|48.2|0
1640166720000|2021-12-22 09:52:00|50.37|48.17|50.37|48.17|50.4|48.2|50.37|48.17|0
1640166730000|2021-12-22 09:52:10|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1640166740000|2021-12-22 09:52:20|50.26|48.06|50.3|48.1|50.3|48.1|50.26|48.06|0
1640166750000|2021-12-22 09:52:30|50.28|48.08|50.3|48.1|50.3|48.1|50.26|48.06|0
1640166760000|2021-12-22 09:52:40|50.33|48.13|50.33|48.13|50.33|48.13|50.33|48.13|0
1640166770000|2021-12-22 09:52:50|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1640166780000|2021-12-22 09:53:00|50.3|48.1|50.28|48.08|50.3|48.1|50.26|48.06|0
1640166790000|2021-12-22 09:53:10|50.3|48.1|50.26|48.06|50.3|48.1|50.26|48.06|0
1640166800000|2021-12-22 09:53:20|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1640166810000|2021-12-22 09:53:30|50.25|48.05|50.3|48.1|50.3|48.1|50.25|48.05|0
1640166820000|2021-12-22 09:53:40|50.32|48.12|50.3|48.1|50.32|48.12|50.3|48.1|0
1640166830000|2021-12-22 09:53:50|50.28|48.08|50.26|48.06|50.28|48.08|50.26|48.06|0
1640166840000|2021-12-22 09:54:00|50.28|48.08|50.33|48.13|50.33|48.13|50.28|48.08|0
1640166850000|2021-12-22 09:54:10|50.35|48.15|50.33|48.13|50.37|48.17|50.33|48.13|0
1640166860000|2021-12-22 09:54:20|50.35|48.15|50.35|48.15|50.35|48.15|50.35|48.15|0
1640166870000|2021-12-22 09:54:30|50.33|48.13|50.33|48.13|50.37|48.17|50.33|48.13|0
1640166880000|2021-12-22 09:54:40|50.37|48.17|50.37|48.17|50.37|48.17|50.37|48.17|0
1640166890000|2021-12-22 09:54:50|50.38|48.18|50.38|48.18|50.38|48.18|50.38|48.18|0
1640166900000|2021-12-22 09:55:00|50.4|48.2|50.37|48.17|50.4|48.2|50.37|48.17|0
1640166910000|2021-12-22 09:55:10|50.3|48.1|50.33|48.13|50.33|48.13|50.3|48.1|0
1640166920000|2021-12-22 09:55:20|50.31|48.11|50.31|48.11|50.31|48.11|50.3|48.1|0
1640166930000|2021-12-22 09:55:30|50.3|48.1|50.3|48.1|50.31|48.11|50.3|48.1|0
1640166940000|2021-12-22 09:55:40|50.31|48.11|50.33|48.13|50.33|48.13|50.31|48.11|0
1640166950000|2021-12-22 09:55:50|50.37|48.17|50.35|48.15|50.37|48.17|50.33|48.13|0
1640166960000|2021-12-22 09:56:00|50.37|48.17|50.4|48.2|50.4|48.2|50.37|48.17|0
1640166970000|2021-12-22 09:56:10|50.43|48.23|50.4|48.2|50.43|48.23|50.4|48.2|0
1640167000000|2021-12-22 09:56:40|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1640167020000|2021-12-22 09:57:00|50.45|48.25|50.47|48.27|50.47|48.27|50.45|48.25|0
1640167030000|2021-12-22 09:57:10|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1640167040000|2021-12-22 09:57:20|50.52|48.32|50.49|48.29|50.52|48.32|50.47|48.27|0
1640167050000|2021-12-22 09:57:30|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1640167060000|2021-12-22 09:57:40|50.52|48.32|50.55|48.35|50.55|48.35|50.5|48.3|0
1640167070000|2021-12-22 09:57:50|50.57|48.37|50.57|48.37|50.57|48.37|50.55|48.35|0
1640167080000|2021-12-22 09:58:00|50.62|48.42|50.62|48.42|50.62|48.42|50.62|48.42|0
1640167090000|2021-12-22 09:58:10|50.6|48.4|50.6|48.4|50.62|48.42|50.6|48.4|0
1640167100000|2021-12-22 09:58:20|50.62|48.42|50.59|48.39|50.62|48.42|50.59|48.39|0
1640167110000|2021-12-22 09:58:30|50.6|48.4|50.6|48.4|50.6|48.4|50.59|48.39|0
1640167120000|2021-12-22 09:58:40|50.64|48.44|50.59|48.39|50.64|48.44|50.59|48.39|0
1640167130000|2021-12-22 09:58:50|50.6|48.4|50.54|48.34|50.6|48.4|50.54|48.34|0
1640167140000|2021-12-22 09:59:00|50.57|48.37|50.57|48.37|50.57|48.37|50.57|48.37|0
1640167150000|2021-12-22 09:59:10|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1640167170000|2021-12-22 09:59:30|50.6|48.4|50.57|48.37|50.6|48.4|50.57|48.37|0
1640167180000|2021-12-22 09:59:40|50.53|48.33|50.5|48.3|50.53|48.33|50.5|48.3|0
1640167200000|2021-12-22 10:00:00|50.47|48.27|50.53|48.33|50.53|48.33|50.47|48.27|0
1640167210000|2021-12-22 10:00:10|50.52|48.32|50.5|48.3|50.53|48.33|50.5|48.3|0
1640167220000|2021-12-22 10:00:20|50.52|48.32|50.5|48.3|50.52|48.32|50.5|48.3|0
1640167230000|2021-12-22 10:00:30|50.53|48.33|50.53|48.33|50.53|48.33|50.48|48.28|0
1640167250000|2021-12-22 10:00:50|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1640167260000|2021-12-22 10:01:00|50.53|48.33|50.57|48.37|50.57|48.37|50.53|48.33|0
1640167270000|2021-12-22 10:01:10|50.6|48.4|50.59|48.39|50.64|48.44|50.59|48.39|0
1640167280000|2021-12-22 10:01:20|50.6|48.4|50.57|48.37|50.62|48.42|50.57|48.37|0
1640167290000|2021-12-22 10:01:30|50.53|48.33|50.6|48.4|50.6|48.4|50.53|48.33|0
1640167310000|2021-12-22 10:01:50|50.57|48.37|50.46|48.26|50.57|48.37|50.46|48.26|0
1640167320000|2021-12-22 10:02:00|50.43|48.23|50.4|48.2|50.43|48.23|50.4|48.2|0
1640167330000|2021-12-22 10:02:10|50.38|48.18|50.4|48.2|50.4|48.2|50.38|48.18|0
1640167340000|2021-12-22 10:02:20|50.41|48.21|50.41|48.21|50.41|48.21|50.41|48.21|0
1640167350000|2021-12-22 10:02:30|50.4|48.2|50.38|48.18|50.4|48.2|50.38|48.18|0
1640167360000|2021-12-22 10:02:40|50.31|48.11|50.29|48.09|50.34|48.14|50.29|48.09|0
1640167380000|2021-12-22 10:03:00|50.31|48.11|50.36|48.16|50.4|48.2|50.31|48.11|0
1640167390000|2021-12-22 10:03:10|50.4|48.2|50.36|48.16|50.4|48.2|50.36|48.16|0
1640167410000|2021-12-22 10:03:30|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1640167420000|2021-12-22 10:03:40|50.33|48.13|50.33|48.13|50.33|48.13|50.33|48.13|0
1640167430000|2021-12-22 10:03:50|50.31|48.11|50.33|48.13|50.34|48.14|50.31|48.11|0
1640167450000|2021-12-22 10:04:10|50.36|48.16|50.29|48.09|50.36|48.16|50.28|48.08|0
1640167460000|2021-12-22 10:04:20|50.33|48.13|50.33|48.13|50.33|48.13|50.29|48.09|0
1640167480000|2021-12-22 10:04:40|50.34|48.14|50.36|48.16|50.36|48.16|50.33|48.13|0
1640167490000|2021-12-22 10:04:50|50.39|48.19|50.39|48.19|50.39|48.19|50.39|48.19|0
1640167500000|2021-12-22 10:05:00|50.36|48.16|50.39|48.19|50.39|48.19|50.36|48.16|0
1640167510000|2021-12-22 10:05:10|50.46|48.26|50.46|48.26|50.46|48.26|50.46|48.26|0
1640167520000|2021-12-22 10:05:20|50.48|48.28|50.5|48.3|50.5|48.3|50.48|48.28|0
1640167530000|2021-12-22 10:05:30|50.46|48.26|50.46|48.26|50.46|48.26|50.46|48.26|0
1640167540000|2021-12-22 10:05:40|50.45|48.25|50.43|48.23|50.45|48.25|50.43|48.23|0
1640167550000|2021-12-22 10:05:50|50.45|48.25|50.45|48.25|50.45|48.25|50.45|48.25|0
1640167560000|2021-12-22 10:06:00|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1640167570000|2021-12-22 10:06:10|50.46|48.26|50.46|48.26|50.48|48.28|50.46|48.26|0
1640167590000|2021-12-22 10:06:30|50.43|48.23|50.48|48.28|50.48|48.28|50.43|48.23|0
1640167600000|2021-12-22 10:06:40|50.46|48.26|50.46|48.26|50.46|48.26|50.46|48.26|0
1640167610000|2021-12-22 10:06:50|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1640167620000|2021-12-22 10:07:00|50.46|48.26|50.46|48.26|50.46|48.26|50.46|48.26|0
1640167640000|2021-12-22 10:07:20|50.43|48.23|50.43|48.23|50.44|48.24|50.43|48.23|0
1640167650000|2021-12-22 10:07:30|50.44|48.24|50.44|48.24|50.44|48.24|50.44|48.24|0
1640167660000|2021-12-22 10:07:40|50.43|48.23|50.39|48.19|50.43|48.23|50.39|48.19|0
1640167670000|2021-12-22 10:07:50|50.43|48.23|50.43|48.23|50.44|48.24|50.43|48.23|0
1640167680000|2021-12-22 10:08:00|50.44|48.24|50.43|48.23|50.44|48.24|50.43|48.23|0
1640167690000|2021-12-22 10:08:10|50.46|48.26|50.5|48.3|50.5|48.3|50.46|48.26|0
1640167700000|2021-12-22 10:08:20|50.51|48.31|50.44|48.24|50.51|48.31|50.44|48.24|0
1640167710000|2021-12-22 10:08:30|50.43|48.23|50.43|48.23|50.44|48.24|50.43|48.23|0
1640167730000|2021-12-22 10:08:50|50.46|48.26|50.44|48.24|50.46|48.26|50.43|48.23|0
1640167740000|2021-12-22 10:09:00|50.41|48.21|50.36|48.16|50.41|48.21|50.36|48.16|0
1640167750000|2021-12-22 10:09:10|50.34|48.14|50.31|48.11|50.34|48.14|50.31|48.11|0
1640167760000|2021-12-22 10:09:20|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1640167790000|2021-12-22 10:09:50|50.29|48.09|50.29|48.09|50.31|48.11|50.29|48.09|0
1640167800000|2021-12-22 10:10:00|50.25|48.05|50.36|48.16|50.36|48.16|50.25|48.05|0
1640167810000|2021-12-22 10:10:10|50.34|48.14|50.34|48.14|50.34|48.14|50.32|48.12|0
1640167820000|2021-12-22 10:10:20|50.36|48.16|50.36|48.16|50.36|48.16|50.34|48.14|0
1640167830000|2021-12-22 10:10:30|50.34|48.14|50.32|48.12|50.34|48.14|50.32|48.12|0
1640167840000|2021-12-22 10:10:40|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1640167850000|2021-12-22 10:10:50|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1640167860000|2021-12-22 10:11:00|50.25|48.05|50.27|48.07|50.27|48.07|50.25|48.05|0
1640167870000|2021-12-22 10:11:10|50.29|48.09|50.31|48.11|50.31|48.11|50.29|48.09|0
1640167880000|2021-12-22 10:11:20|50.32|48.12|50.29|48.09|50.32|48.12|50.29|48.09|0
1640167890000|2021-12-22 10:11:30|50.31|48.11|50.27|48.07|50.31|48.11|50.27|48.07|0
1640167900000|2021-12-22 10:11:40|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1640167910000|2021-12-22 10:11:50|50.27|48.07|50.27|48.07|50.27|48.07|50.27|48.07|0
1640167920000|2021-12-22 10:12:00|50.25|48.05|50.29|48.09|50.29|48.09|50.25|48.05|0
1640167930000|2021-12-22 10:12:10|50.25|48.05|50.25|48.05|50.27|48.07|50.25|48.05|0
1640167940000|2021-12-22 10:12:20|50.29|48.09|50.25|48.05|50.29|48.09|50.25|48.05|0
1640167950000|2021-12-22 10:12:30|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1640167960000|2021-12-22 10:12:40|50.25|48.05|50.29|48.09|50.29|48.09|50.25|48.05|0
1640167970000|2021-12-22 10:12:50|50.25|48.05|50.27|48.07|50.27|48.07|50.24|48.04|0
1640167980000|2021-12-22 10:13:00|50.24|48.04|50.24|48.04|50.24|48.04|50.22|48.02|0
1640167990000|2021-12-22 10:13:10|50.22|48.02|50.18|47.98|50.22|48.02|50.18|47.98|0
1640168000000|2021-12-22 10:13:20|50.2|48|50.18|47.98|50.2|48|50.18|47.98|0
1640168010000|2021-12-22 10:13:30|50.17|47.97|50.17|47.97|50.18|47.98|50.17|47.97|0
1640168020000|2021-12-22 10:13:40|50.2|48|50.17|47.97|50.2|48|50.17|47.97|0
1640168030000|2021-12-22 10:13:50|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1640168040000|2021-12-22 10:14:00|50.2|48|50.2|48|50.2|48|50.18|47.98|0
1640168050000|2021-12-22 10:14:10|50.18|47.98|50.25|48.05|50.25|48.05|50.18|47.98|0
1640168080000|2021-12-22 10:14:40|50.29|48.09|50.29|48.09|50.29|48.09|50.27|48.07|0
1640168090000|2021-12-22 10:14:50|50.32|48.12|50.25|48.05|50.32|48.12|50.25|48.05|0
1640168100000|2021-12-22 10:15:00|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1640168120000|2021-12-22 10:15:20|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1640168130000|2021-12-22 10:15:30|50.17|47.97|50.17|47.97|50.18|47.98|50.17|47.97|0
1640168140000|2021-12-22 10:15:40|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1640168160000|2021-12-22 10:16:00|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1640168170000|2021-12-22 10:16:10|50.18|47.98|50.22|48.02|50.22|48.02|50.18|47.98|0
1640168180000|2021-12-22 10:16:20|50.2|48|50.18|47.98|50.2|48|50.17|47.97|0
1640168190000|2021-12-22 10:16:30|50.17|47.97|50.22|48.02|50.22|48.02|50.17|47.97|0
1640168200000|2021-12-22 10:16:40|50.2|48|50.18|47.98|50.22|48.02|50.18|47.98|0
1640168210000|2021-12-22 10:16:50|50.15|47.95|50.11|47.91|50.15|47.95|50.11|47.91|0
1640168220000|2021-12-22 10:17:00|50.13|47.93|50.11|47.91|50.13|47.93|50.11|47.91|0
1640168230000|2021-12-22 10:17:10|50.13|47.93|50.15|47.95|50.15|47.95|50.11|47.91|0
1640168240000|2021-12-22 10:17:20|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1640168250000|2021-12-22 10:17:30|50.2|48|50.22|48.02|50.22|48.02|50.2|48|0
1640168260000|2021-12-22 10:17:40|50.15|47.95|50.15|47.95|50.15|47.95|50.15|47.95|0
1640168270000|2021-12-22 10:17:50|50.13|47.93|50.15|47.95|50.18|47.98|50.13|47.93|0
1640168280000|2021-12-22 10:18:00|50.18|47.98|50.16|47.96|50.18|47.98|50.16|47.96|0
1640168290000|2021-12-22 10:18:10|50.18|47.98|50.11|47.91|50.18|47.98|50.1|47.9|0
1640168300000|2021-12-22 10:18:20|50.08|47.88|50.18|47.98|50.18|47.98|50.08|47.88|0
1640168310000|2021-12-22 10:18:30|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1640168320000|2021-12-22 10:18:40|50.2|48|50.21|48.01|50.21|48.01|50.2|48|0
1640168330000|2021-12-22 10:18:50|50.2|48|50.15|47.95|50.21|48.01|50.11|47.91|0
1640168340000|2021-12-22 10:19:00|50.16|47.96|50.18|47.98|50.18|47.98|50.15|47.95|0
1640168370000|2021-12-22 10:19:30|50.21|48.01|50.18|47.98|50.21|48.01|50.18|47.98|0
1640168390000|2021-12-22 10:19:50|50.15|47.95|50.16|47.96|50.16|47.96|50.15|47.95|0
1640168400000|2021-12-22 10:20:00|50.18|47.98|50.18|47.98|50.2|48|50.16|47.96|0
1640168410000|2021-12-22 10:20:10|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1640168420000|2021-12-22 10:20:20|50.18|47.98|50.16|47.96|50.18|47.98|50.15|47.95|0
1640168430000|2021-12-22 10:20:30|50.18|47.98|50.21|48.01|50.21|48.01|50.18|47.98|0
1640168440000|2021-12-22 10:20:40|50.2|48|50.28|48.08|50.28|48.08|50.2|48|0
1640168450000|2021-12-22 10:20:50|50.27|48.07|50.27|48.07|50.28|48.08|50.27|48.07|0
1640168460000|2021-12-22 10:21:00|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1640168470000|2021-12-22 10:21:10|50.18|47.98|50.21|48.01|50.21|48.01|50.18|47.98|0
1640168480000|2021-12-22 10:21:20|50.23|48.03|50.21|48.01|50.23|48.03|50.21|48.01|0
1640168500000|2021-12-22 10:21:40|50.27|48.07|50.28|48.08|50.28|48.08|50.25|48.05|0
1640168520000|2021-12-22 10:22:00|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1640168530000|2021-12-22 10:22:10|50.2|48|50.21|48.01|50.21|48.01|50.18|47.98|0
1640168540000|2021-12-22 10:22:20|50.18|47.98|50.18|47.98|50.18|47.98|50.18|47.98|0
1640168550000|2021-12-22 10:22:30|50.14|47.94|50.18|47.98|50.18|47.98|50.14|47.94|0
1640168560000|2021-12-22 10:22:40|50.16|47.96|50.14|47.94|50.16|47.96|50.14|47.94|0
1640168570000|2021-12-22 10:22:50|50.13|47.93|50.14|47.94|50.14|47.94|50.13|47.93|0
1640168580000|2021-12-22 10:23:00|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1640168590000|2021-12-22 10:23:10|50.14|47.94|50.16|47.96|50.16|47.96|50.14|47.94|0
1640168600000|2021-12-22 10:23:20|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1640168620000|2021-12-22 10:23:40|50.11|47.91|50.08|47.88|50.11|47.91|50.08|47.88|0
1640168630000|2021-12-22 10:23:50|50.11|47.91|50.14|47.94|50.14|47.94|50.11|47.91|0
1640168640000|2021-12-22 10:24:00|50.13|47.93|50.14|47.94|50.14|47.94|50.11|47.91|0
1640168650000|2021-12-22 10:24:10|50.11|47.91|50.14|47.94|50.14|47.94|50.11|47.91|0
1640168670000|2021-12-22 10:24:30|50.18|47.98|50.18|47.98|50.18|47.98|50.16|47.96|0
1640168690000|2021-12-22 10:24:50|50.25|48.05|50.25|48.05|50.25|48.05|50.25|48.05|0
1640168700000|2021-12-22 10:25:00|50.21|48.01|50.25|48.05|50.25|48.05|50.21|48.01|0
1640168740000|2021-12-22 10:25:40|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1640168760000|2021-12-22 10:26:00|50.28|48.08|50.21|48.01|50.28|48.08|50.21|48.01|0
1640168770000|2021-12-22 10:26:10|50.24|48.04|50.24|48.04|50.24|48.04|50.23|48.03|0
1640168800000|2021-12-22 10:26:40|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1640168810000|2021-12-22 10:26:50|50.18|47.98|50.18|47.98|50.18|47.98|50.16|47.96|0
1640168820000|2021-12-22 10:27:00|50.23|48.03|50.21|48.01|50.23|48.03|50.21|48.01|0
1640168830000|2021-12-22 10:27:10|50.19|47.99|50.18|47.98|50.19|47.99|50.18|47.98|0
1640168840000|2021-12-22 10:27:20|50.19|47.99|50.18|47.98|50.19|47.99|50.18|47.98|0
1640168850000|2021-12-22 10:27:30|50.21|48.01|50.21|48.01|50.21|48.01|50.21|48.01|0
1640168860000|2021-12-22 10:27:40|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1640168880000|2021-12-22 10:28:00|50.21|48.01|50.16|47.96|50.21|48.01|50.16|47.96|0
1640168890000|2021-12-22 10:28:10|50.12|47.92|50.11|47.91|50.14|47.94|50.11|47.91|0
1640168900000|2021-12-22 10:28:20|50.12|47.92|50.18|47.98|50.18|47.98|50.12|47.92|0
1640168910000|2021-12-22 10:28:30|50.14|47.94|50.11|47.91|50.16|47.96|50.11|47.91|0
1640168930000|2021-12-22 10:28:50|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1640168940000|2021-12-22 10:29:00|50.09|47.89|50.11|47.91|50.12|47.92|50.09|47.89|0
1640168950000|2021-12-22 10:29:10|50.12|47.92|50.12|47.92|50.12|47.92|50.12|47.92|0
1640168960000|2021-12-22 10:29:20|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1640168970000|2021-12-22 10:29:30|50.07|47.87|50.14|47.94|50.14|47.94|50.07|47.87|0
1640168980000|2021-12-22 10:29:40|50.17|47.97|50.14|47.94|50.17|47.97|50.14|47.94|0
1640169000000|2021-12-22 10:30:00|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1640169010000|2021-12-22 10:30:10|50.09|47.89|50.09|47.89|50.09|47.89|50.09|47.89|0
1640169020000|2021-12-22 10:30:20|50.11|47.91|50.04|47.84|50.11|47.91|50.04|47.84|0
1640169030000|2021-12-22 10:30:30|50.07|47.87|50.07|47.87|50.07|47.87|50.04|47.84|0
1640169040000|2021-12-22 10:30:40|50.05|47.85|50.05|47.85|50.07|47.87|50.05|47.85|0
1640169050000|2021-12-22 10:30:50|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1640169070000|2021-12-22 10:31:10|50.05|47.85|50.05|47.85|50.07|47.87|50.05|47.85|0
1640169080000|2021-12-22 10:31:20|50.07|47.87|50.05|47.85|50.07|47.87|50.05|47.85|0
1640169090000|2021-12-22 10:31:30|50.1|47.9|50.1|47.9|50.1|47.9|50.07|47.87|0
1640169100000|2021-12-22 10:31:40|50.14|47.94|50.21|48.01|50.21|48.01|50.14|47.94|0
1640169110000|2021-12-22 10:31:50|50.19|47.99|50.14|47.94|50.21|48.01|50.14|47.94|0
1640169120000|2021-12-22 10:32:00|50.1|47.9|50.1|47.9|50.14|47.94|50.1|47.9|0
1640169140000|2021-12-22 10:32:20|50.14|47.94|50.16|47.96|50.16|47.96|50.14|47.94|0
1640169150000|2021-12-22 10:32:30|50.17|47.97|50.21|48.01|50.21|48.01|50.17|47.97|0
1640169160000|2021-12-22 10:32:40|50.17|47.97|50.19|47.99|50.19|47.99|50.17|47.97|0
1640169170000|2021-12-22 10:32:50|50.17|47.97|50.16|47.96|50.17|47.97|50.16|47.96|0
1640169180000|2021-12-22 10:33:00|50.17|47.97|50.19|47.99|50.19|47.99|50.16|47.96|0
1640169190000|2021-12-22 10:33:10|50.16|47.96|50.16|47.96|50.17|47.97|50.14|47.94|0
1640169200000|2021-12-22 10:33:20|50.14|47.94|50.17|47.97|50.17|47.97|50.14|47.94|0
1640169210000|2021-12-22 10:33:30|50.19|47.99|50.21|48.01|50.21|48.01|50.19|47.99|0
1640169220000|2021-12-22 10:33:40|50.24|48.04|50.26|48.06|50.27|48.07|50.24|48.04|0
1640169230000|2021-12-22 10:33:50|50.27|48.07|50.27|48.07|50.27|48.07|50.26|48.06|0
1640169240000|2021-12-22 10:34:00|50.33|48.13|50.33|48.13|50.33|48.13|50.31|48.11|0
1640169250000|2021-12-22 10:34:10|50.34|48.14|50.34|48.14|50.36|48.16|50.34|48.14|0
1640169260000|2021-12-22 10:34:20|50.33|48.13|50.31|48.11|50.33|48.13|50.31|48.11|0
1640169270000|2021-12-22 10:34:30|50.33|48.13|50.36|48.16|50.36|48.16|50.31|48.11|0
1640169280000|2021-12-22 10:34:40|50.41|48.21|50.38|48.18|50.41|48.21|50.38|48.18|0
1640169300000|2021-12-22 10:35:00|50.31|48.11|50.24|48.04|50.31|48.11|50.24|48.04|0
1640169310000|2021-12-22 10:35:10|50.27|48.07|50.26|48.06|50.27|48.07|50.24|48.04|0
1640169320000|2021-12-22 10:35:20|50.24|48.04|50.27|48.07|50.27|48.07|50.24|48.04|0
1640169330000|2021-12-22 10:35:30|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1640169340000|2021-12-22 10:35:40|50.29|48.09|50.29|48.09|50.29|48.09|50.29|48.09|0
1640169350000|2021-12-22 10:35:50|50.27|48.07|50.26|48.06|50.27|48.07|50.24|48.04|0
1640169360000|2021-12-22 10:36:00|50.24|48.04|50.24|48.04|50.24|48.04|50.24|48.04|0
1640169370000|2021-12-22 10:36:10|50.17|47.97|50.19|47.99|50.19|47.99|50.17|47.97|0
1640169380000|2021-12-22 10:36:20|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1640169390000|2021-12-22 10:36:30|50.19|47.99|50.2|48|50.22|48.02|50.19|47.99|0
1640169400000|2021-12-22 10:36:40|50.19|47.99|50.2|48|50.2|48|50.19|47.99|0
1640169420000|2021-12-22 10:37:00|50.14|47.94|50.14|47.94|50.14|47.94|50.14|47.94|0
1640169430000|2021-12-22 10:37:10|50.15|47.95|50.19|47.99|50.19|47.99|50.14|47.94|0
1640169440000|2021-12-22 10:37:20|50.2|48|50.2|48|50.2|48|50.19|47.99|0
1640169450000|2021-12-22 10:37:30|50.19|47.99|50.2|48|50.2|48|50.19|47.99|0
1640169460000|2021-12-22 10:37:40|50.19|47.99|50.19|47.99|50.19|47.99|50.19|47.99|0
1640169470000|2021-12-22 10:37:50|50.2|48|50.19|47.99|50.2|48|50.19|47.99|0
1640169480000|2021-12-22 10:38:00|50.2|48|50.15|47.95|50.2|48|50.15|47.95|0
1640169490000|2021-12-22 10:38:10|50.12|47.92|50.07|47.87|50.12|47.92|50.07|47.87|0
1640169500000|2021-12-22 10:38:20|50.12|47.92|50.1|47.9|50.12|47.92|50.1|47.9|0
1640169510000|2021-12-22 10:38:30|50.12|47.92|50.1|47.9|50.12|47.92|50.1|47.9|0
1640169520000|2021-12-22 10:38:40|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1640169530000|2021-12-22 10:38:50|50.05|47.85|50.07|47.87|50.07|47.87|50.05|47.85|0
1640169540000|2021-12-22 10:39:00|50.08|47.88|49.98|47.78|50.08|47.88|49.98|47.78|0
1640169550000|2021-12-22 10:39:10|50|47.8|49.96|47.76|50|47.8|49.96|47.76|0
1640169570000|2021-12-22 10:39:30|49.93|47.73|49.93|47.73|49.93|47.73|49.93|47.73|0
1640169590000|2021-12-22 10:39:50|49.91|47.71|49.86|47.66|49.91|47.71|49.86|47.66|0
1640169600000|2021-12-22 10:40:00|49.83|47.63|49.86|47.66|49.86|47.66|49.83|47.63|0
1640169610000|2021-12-22 10:40:10|49.83|47.63|49.86|47.66|49.86|47.66|49.83|47.63|0
1640169620000|2021-12-22 10:40:20|49.83|47.63|49.62|47.42|49.83|47.63|49.62|47.42|0
1640169630000|2021-12-22 10:40:30|49.59|47.39|49.52|47.32|49.59|47.39|49.52|47.32|0
1640169640000|2021-12-22 10:40:40|49.56|47.36|49.52|47.32|49.56|47.36|49.52|47.32|0
1640169650000|2021-12-22 10:40:50|49.49|47.29|49.49|47.29|49.49|47.29|49.45|47.25|0
1640169660000|2021-12-22 10:41:00|49.56|47.36|49.59|47.39|49.59|47.39|49.56|47.36|0
1640169670000|2021-12-22 10:41:10|49.56|47.36|49.59|47.39|49.59|47.39|49.56|47.36|0
1640169680000|2021-12-22 10:41:20|49.56|47.36|49.52|47.32|49.56|47.36|49.52|47.32|0
1640169690000|2021-12-22 10:41:30|49.54|47.34|49.52|47.32|49.54|47.34|49.51|47.31|0
1640169700000|2021-12-22 10:41:40|49.56|47.36|49.54|47.34|49.56|47.36|49.52|47.32|0
1640169710000|2021-12-22 10:41:50|49.56|47.36|49.56|47.36|49.56|47.36|49.52|47.32|0
1640169720000|2021-12-22 10:42:00|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1640169740000|2021-12-22 10:42:20|49.56|47.36|49.56|47.36|49.59|47.39|49.56|47.36|0
1640169750000|2021-12-22 10:42:30|49.57|47.37|49.62|47.42|49.62|47.42|49.57|47.37|0
1640169760000|2021-12-22 10:42:40|49.66|47.46|49.59|47.39|49.66|47.46|49.59|47.39|0
1640169770000|2021-12-22 10:42:50|49.54|47.34|49.55|47.35|49.59|47.39|49.54|47.34|0
1640169780000|2021-12-22 10:43:00|49.57|47.37|49.55|47.35|49.57|47.37|49.55|47.35|0
1640169790000|2021-12-22 10:43:10|49.57|47.37|49.64|47.44|49.64|47.44|49.57|47.37|0
1640169800000|2021-12-22 10:43:20|49.62|47.42|49.62|47.42|49.66|47.46|49.62|47.42|0
1640169810000|2021-12-22 10:43:30|49.59|47.39|49.62|47.42|49.62|47.42|49.59|47.39|0
1640169820000|2021-12-22 10:43:40|49.69|47.49|49.64|47.44|49.69|47.49|49.64|47.44|0
1640169830000|2021-12-22 10:43:50|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1640169860000|2021-12-22 10:44:20|49.62|47.42|49.62|47.42|49.62|47.42|49.62|47.42|0
1640169870000|2021-12-22 10:44:30|49.59|47.39|49.62|47.42|49.62|47.42|49.59|47.39|0
1640169880000|2021-12-22 10:44:40|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1640169900000|2021-12-22 10:45:00|49.57|47.37|49.55|47.35|49.57|47.37|49.55|47.35|0
1640169910000|2021-12-22 10:45:10|49.62|47.42|49.62|47.42|49.62|47.42|49.6|47.4|0
1640169930000|2021-12-22 10:45:30|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1640169940000|2021-12-22 10:45:40|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1640169950000|2021-12-22 10:45:50|49.55|47.35|49.55|47.35|49.55|47.35|49.55|47.35|0
1640169960000|2021-12-22 10:46:00|49.54|47.34|49.55|47.35|49.55|47.35|49.54|47.34|0
1640169970000|2021-12-22 10:46:10|49.57|47.37|49.55|47.35|49.57|47.37|49.54|47.34|0
1640169980000|2021-12-22 10:46:20|49.54|47.34|49.54|47.34|49.54|47.34|49.54|47.34|0
1640169990000|2021-12-22 10:46:30|49.55|47.35|49.6|47.4|49.6|47.4|49.52|47.32|0
1640170000000|2021-12-22 10:46:40|49.59|47.39|49.59|47.39|49.59|47.39|49.59|47.39|0
1640170020000|2021-12-22 10:47:00|49.52|47.32|49.52|47.32|49.55|47.35|49.52|47.32|0
1640170030000|2021-12-22 10:47:10|49.55|47.35|49.54|47.34|49.55|47.35|49.54|47.34|0
1640170040000|2021-12-22 10:47:20|49.52|47.32|49.52|47.32|49.52|47.32|49.52|47.32|0
1640170050000|2021-12-22 10:47:30|49.5|47.3|49.42|47.22|49.5|47.3|49.38|47.18|0
1640170060000|2021-12-22 10:47:40|49.4|47.2|49.38|47.18|49.42|47.22|49.38|47.18|0
1640170070000|2021-12-22 10:47:50|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1640170080000|2021-12-22 10:48:00|49.33|47.13|49.38|47.18|49.38|47.18|49.33|47.13|0
1640170090000|2021-12-22 10:48:10|49.35|47.15|49.33|47.13|49.35|47.15|49.33|47.13|0
1640170100000|2021-12-22 10:48:20|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1640170110000|2021-12-22 10:48:30|49.32|47.12|49.28|47.08|49.32|47.12|49.28|47.08|0
1640170120000|2021-12-22 10:48:40|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1640170130000|2021-12-22 10:48:50|49.28|47.08|49.32|47.12|49.32|47.12|49.28|47.08|0
1640170140000|2021-12-22 10:49:00|49.35|47.15|49.32|47.12|49.35|47.15|49.32|47.12|0
1640170150000|2021-12-22 10:49:10|49.35|47.15|49.35|47.15|49.35|47.15|49.35|47.15|0
1640170160000|2021-12-22 10:49:20|49.31|47.11|49.31|47.11|49.31|47.11|49.31|47.11|0
1640170170000|2021-12-22 10:49:30|49.35|47.15|49.28|47.08|49.35|47.15|49.28|47.08|0
1640170180000|2021-12-22 10:49:40|49.31|47.11|49.3|47.1|49.31|47.11|49.28|47.08|0
1640170190000|2021-12-22 10:49:50|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1640170200000|2021-12-22 10:50:00|49.18|46.98|49.21|47.01|49.21|47.01|49.18|46.98|0
1640170210000|2021-12-22 10:50:10|49.18|46.98|49.15|46.95|49.18|46.98|49.15|46.95|0
1640170220000|2021-12-22 10:50:20|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1640170230000|2021-12-22 10:50:30|49.13|46.93|49.18|46.98|49.18|46.98|49.13|46.93|0
1640170240000|2021-12-22 10:50:40|49.21|47.01|49.16|46.96|49.21|47.01|49.16|46.96|0
1640170250000|2021-12-22 10:50:50|49.15|46.95|49.1|46.9|49.15|46.95|49.1|46.9|0
1640170260000|2021-12-22 10:51:00|49.11|46.91|49.11|46.91|49.15|46.95|49.1|46.9|0
1640170270000|2021-12-22 10:51:10|49.1|46.9|49.15|46.95|49.15|46.95|49.08|46.88|0
1640170280000|2021-12-22 10:51:20|49.18|46.98|49.15|46.95|49.18|46.98|49.15|46.95|0
1640170290000|2021-12-22 10:51:30|49.18|46.98|49.15|46.95|49.18|46.98|49.15|46.95|0
1640170300000|2021-12-22 10:51:40|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1640170320000|2021-12-22 10:52:00|49.01|46.81|49.04|46.84|49.04|46.84|49.01|46.81|0
1640170330000|2021-12-22 10:52:10|49.03|46.83|48.98|46.78|49.04|46.84|48.98|46.78|0
1640170340000|2021-12-22 10:52:20|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1640170350000|2021-12-22 10:52:30|48.98|46.78|49.01|46.81|49.01|46.81|48.98|46.78|0
1640170360000|2021-12-22 10:52:40|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1640170370000|2021-12-22 10:52:50|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1640170380000|2021-12-22 10:53:00|49.1|46.9|49.08|46.88|49.1|46.9|49.08|46.88|0
1640170390000|2021-12-22 10:53:10|49.04|46.84|49.08|46.88|49.08|46.88|49.04|46.84|0
1640170400000|2021-12-22 10:53:20|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1640170420000|2021-12-22 10:53:40|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1640170440000|2021-12-22 10:54:00|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1640170450000|2021-12-22 10:54:10|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1640170460000|2021-12-22 10:54:20|49.14|46.94|49.11|46.91|49.18|46.98|49.11|46.91|0
1640170470000|2021-12-22 10:54:30|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1640170480000|2021-12-22 10:54:40|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1640170490000|2021-12-22 10:54:50|49.18|46.98|49.21|47.01|49.21|47.01|49.18|46.98|0
1640170500000|2021-12-22 10:55:00|49.18|46.98|49.21|47.01|49.21|47.01|49.18|46.98|0
1640170510000|2021-12-22 10:55:10|49.18|46.98|49.21|47.01|49.21|47.01|49.18|46.98|0
1640170520000|2021-12-22 10:55:20|49.19|46.99|49.21|47.01|49.21|47.01|49.19|46.99|0
1640170530000|2021-12-22 10:55:30|49.18|46.98|49.13|46.93|49.18|46.98|49.13|46.93|0
1640170540000|2021-12-22 10:55:40|49.14|46.94|49.11|46.91|49.14|46.94|49.11|46.91|0
1640170550000|2021-12-22 10:55:50|49.09|46.89|49.08|46.88|49.09|46.89|49.08|46.88|0
1640170560000|2021-12-22 10:56:00|49.11|46.91|49.11|46.91|49.11|46.91|49.09|46.89|0
1640170590000|2021-12-22 10:56:30|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1640170600000|2021-12-22 10:56:40|49.04|46.84|49.08|46.88|49.08|46.88|49.04|46.84|0
1640170610000|2021-12-22 10:56:50|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1640170620000|2021-12-22 10:57:00|49.08|46.88|49.04|46.84|49.08|46.88|49.04|46.84|0
1640170630000|2021-12-22 10:57:10|49.01|46.81|49.04|46.84|49.04|46.84|49.01|46.81|0
1640170640000|2021-12-22 10:57:20|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1640170660000|2021-12-22 10:57:40|49.11|46.91|49.07|46.87|49.11|46.91|49.07|46.87|0
1640170670000|2021-12-22 10:57:50|49.06|46.86|49.09|46.89|49.09|46.89|49.06|46.86|0
1640170680000|2021-12-22 10:58:00|49.11|46.91|49.07|46.87|49.11|46.91|49.07|46.87|0
1640170690000|2021-12-22 10:58:10|49.11|46.91|49.14|46.94|49.14|46.94|49.11|46.91|0
1640170700000|2021-12-22 10:58:20|49.18|46.98|49.14|46.94|49.18|46.98|49.14|46.94|0
1640170710000|2021-12-22 10:58:30|49.16|46.96|49.18|46.98|49.18|46.98|49.16|46.96|0
1640170730000|2021-12-22 10:58:50|49.17|46.97|49.14|46.94|49.17|46.97|49.14|46.94|0
1640170740000|2021-12-22 10:59:00|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1640170750000|2021-12-22 10:59:10|49.07|46.87|49.01|46.81|49.07|46.87|49.01|46.81|0
1640170760000|2021-12-22 10:59:20|48.97|46.77|48.97|46.77|48.97|46.77|48.97|46.77|0
1640170770000|2021-12-22 10:59:30|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1640170780000|2021-12-22 10:59:40|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1640170790000|2021-12-22 10:59:50|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1640170800000|2021-12-22 11:00:00|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1640170810000|2021-12-22 11:00:10|49.04|46.84|49.11|46.91|49.11|46.91|49.04|46.84|0
1640170830000|2021-12-22 11:00:30|49.14|46.94|49.14|46.94|49.17|46.97|49.14|46.94|0
1640170840000|2021-12-22 11:00:40|49.17|46.97|49.14|46.94|49.17|46.97|49.14|46.94|0
1640170850000|2021-12-22 11:00:50|49.16|46.96|49.12|46.92|49.16|46.96|49.12|46.92|0
1640170860000|2021-12-22 11:01:00|49.11|46.91|49.14|46.94|49.14|46.94|49.07|46.87|0
1640170870000|2021-12-22 11:01:10|49.12|46.92|49.16|46.96|49.16|46.96|49.12|46.92|0
1640170880000|2021-12-22 11:01:20|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1640170890000|2021-12-22 11:01:30|49.24|47.04|49.21|47.01|49.24|47.04|49.21|47.01|0
1640170900000|2021-12-22 11:01:40|49.22|47.02|49.31|47.11|49.31|47.11|49.22|47.02|0
1640170920000|2021-12-22 11:02:00|49.33|47.13|49.27|47.07|49.33|47.13|49.27|47.07|0
1640170940000|2021-12-22 11:02:20|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1640170950000|2021-12-22 11:02:30|49.21|47.01|49.24|47.04|49.24|47.04|49.21|47.01|0
1640170960000|2021-12-22 11:02:40|49.21|47.01|49.21|47.01|49.21|47.01|49.21|47.01|0
1640170970000|2021-12-22 11:02:50|49.17|46.97|49.17|46.97|49.21|47.01|49.17|46.97|0
1640170980000|2021-12-22 11:03:00|49.14|46.94|49.14|46.94|49.14|46.94|49.14|46.94|0
1640170990000|2021-12-22 11:03:10|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1640171010000|2021-12-22 11:03:30|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1640171020000|2021-12-22 11:03:40|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1640171030000|2021-12-22 11:03:50|49.02|46.82|49.1|46.9|49.1|46.9|49.02|46.82|0
1640171040000|2021-12-22 11:04:00|49.07|46.87|49.17|46.97|49.17|46.97|49.07|46.87|0
1640171050000|2021-12-22 11:04:10|49.14|46.94|49.12|46.92|49.14|46.94|49.12|46.92|0
1640171060000|2021-12-22 11:04:20|49.04|46.84|49.04|46.84|49.06|46.86|49.04|46.84|0
1640171070000|2021-12-22 11:04:30|49|46.8|49|46.8|49|46.8|49|46.8|0
1640171080000|2021-12-22 11:04:40|48.97|46.77|48.97|46.77|48.97|46.77|48.97|46.77|0
1640171090000|2021-12-22 11:04:50|49|46.8|49|46.8|49|46.8|49|46.8|0
1640171100000|2021-12-22 11:05:00|48.99|46.79|49.02|46.82|49.02|46.82|48.99|46.79|0
1640171110000|2021-12-22 11:05:10|49.07|46.87|49.07|46.87|49.1|46.9|49.07|46.87|0
1640171120000|2021-12-22 11:05:20|49.1|46.9|49.07|46.87|49.1|46.9|49.07|46.87|0
1640171140000|2021-12-22 11:05:40|49.05|46.85|49.1|46.9|49.1|46.9|49.05|46.85|0
1640171150000|2021-12-22 11:05:50|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1640171160000|2021-12-22 11:06:00|49.1|46.9|49.09|46.89|49.1|46.9|49.09|46.89|0
1640171170000|2021-12-22 11:06:10|49.14|46.94|49.1|46.9|49.14|46.94|49.1|46.9|0
1640171180000|2021-12-22 11:06:20|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1640171200000|2021-12-22 11:06:40|49.05|46.85|49.04|46.84|49.05|46.85|49.04|46.84|0
1640171210000|2021-12-22 11:06:50|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1640171220000|2021-12-22 11:07:00|49.04|46.84|49.04|46.84|49.07|46.87|49.04|46.84|0
1640171230000|2021-12-22 11:07:10|49.05|46.85|49.07|46.87|49.07|46.87|49.05|46.85|0
1640171240000|2021-12-22 11:07:20|49.05|46.85|49.04|46.84|49.05|46.85|49.04|46.84|0
1640171270000|2021-12-22 11:07:50|49.07|46.87|49.05|46.85|49.07|46.87|49.04|46.84|0
1640171280000|2021-12-22 11:08:00|49|46.8|48.97|46.77|49|46.8|48.97|46.77|0
1640171290000|2021-12-22 11:08:10|48.99|46.79|49|46.8|49.04|46.84|48.99|46.79|0
1640171300000|2021-12-22 11:08:20|49.02|46.82|49.04|46.84|49.04|46.84|49|46.8|0
1640171310000|2021-12-22 11:08:30|49.02|46.82|49|46.8|49.02|46.82|49|46.8|0
1640171320000|2021-12-22 11:08:40|48.99|46.79|48.97|46.77|49|46.8|48.97|46.77|0
1640171330000|2021-12-22 11:08:50|49|46.8|49|46.8|49|46.8|48.99|46.79|0
1640171350000|2021-12-22 11:09:10|48.97|46.77|48.93|46.73|48.97|46.77|48.93|46.73|0
1640171360000|2021-12-22 11:09:20|48.9|46.7|48.9|46.7|48.9|46.7|48.9|46.7|0
1640171370000|2021-12-22 11:09:30|48.93|46.73|48.97|46.77|48.97|46.77|48.93|46.73|0
1640171380000|2021-12-22 11:09:40|48.93|46.73|48.93|46.73|48.93|46.73|48.93|46.73|0
1640171400000|2021-12-22 11:10:00|48.9|46.7|48.8|46.6|48.9|46.7|48.8|46.6|0
1640171410000|2021-12-22 11:10:10|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1640171420000|2021-12-22 11:10:20|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1640171430000|2021-12-22 11:10:30|48.83|46.63|48.87|46.67|48.87|46.67|48.83|46.63|0
1640171440000|2021-12-22 11:10:40|48.83|46.63|48.78|46.58|48.83|46.63|48.78|46.58|0
1640171450000|2021-12-22 11:10:50|48.8|46.6|48.8|46.6|48.83|46.63|48.78|46.58|0
1640171500000|2021-12-22 11:11:40|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1640171510000|2021-12-22 11:11:50|48.82|46.62|48.8|46.6|48.83|46.63|48.8|46.6|0
1640171520000|2021-12-22 11:12:00|48.83|46.63|48.83|46.63|48.83|46.63|48.83|46.63|0
1640171530000|2021-12-22 11:12:10|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1640171540000|2021-12-22 11:12:20|48.83|46.63|48.8|46.6|48.83|46.63|48.8|46.6|0
1640171550000|2021-12-22 11:12:30|48.77|46.57|48.8|46.6|48.8|46.6|48.77|46.57|0
1640171560000|2021-12-22 11:12:40|48.77|46.57|48.8|46.6|48.8|46.6|48.77|46.57|0
1640171600000|2021-12-22 11:13:20|48.83|46.63|48.9|46.7|48.9|46.7|48.82|46.62|0
1640171610000|2021-12-22 11:13:30|48.93|46.73|49|46.8|49|46.8|48.93|46.73|0
1640171620000|2021-12-22 11:13:40|48.97|46.77|49|46.8|49|46.8|48.97|46.77|0
1640171630000|2021-12-22 11:13:50|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1640171640000|2021-12-22 11:14:00|48.97|46.77|48.98|46.78|49|46.8|48.97|46.77|0
1640171650000|2021-12-22 11:14:10|48.97|46.77|49.03|46.83|49.03|46.83|48.97|46.77|0
1640171660000|2021-12-22 11:14:20|49.02|46.82|49|46.8|49.03|46.83|49|46.8|0
1640171670000|2021-12-22 11:14:30|49.02|46.82|49|46.8|49.02|46.82|49|46.8|0
1640171680000|2021-12-22 11:14:40|49.03|46.83|49.02|46.82|49.03|46.83|49|46.8|0
1640171690000|2021-12-22 11:14:50|49|46.8|49|46.8|49|46.8|48.98|46.78|0
1640171700000|2021-12-22 11:15:00|48.96|46.76|48.96|46.76|48.96|46.76|48.96|46.76|0
1640171710000|2021-12-22 11:15:10|48.93|46.73|48.9|46.7|48.93|46.73|48.9|46.7|0
1640171720000|2021-12-22 11:15:20|48.86|46.66|48.83|46.63|48.86|46.66|48.83|46.63|0
1640171730000|2021-12-22 11:15:30|48.86|46.66|48.9|46.7|48.9|46.7|48.86|46.66|0
1640171740000|2021-12-22 11:15:40|48.88|46.68|48.9|46.7|48.9|46.7|48.88|46.68|0
1640171760000|2021-12-22 11:16:00|48.88|46.68|48.9|46.7|48.9|46.7|48.88|46.68|0
1640171770000|2021-12-22 11:16:10|48.86|46.66|48.8|46.6|48.86|46.66|48.8|46.6|0
1640171780000|2021-12-22 11:16:20|48.81|46.61|48.76|46.56|48.81|46.61|48.76|46.56|0
1640171790000|2021-12-22 11:16:30|48.73|46.53|48.73|46.53|48.73|46.53|48.73|46.53|0
1640171800000|2021-12-22 11:16:40|48.7|46.5|48.7|46.5|48.73|46.53|48.7|46.5|0
1640171810000|2021-12-22 11:16:50|48.73|46.53|48.76|46.56|48.76|46.56|48.73|46.53|0
1640171820000|2021-12-22 11:17:00|48.73|46.53|48.73|46.53|48.73|46.53|48.71|46.51|0
1640171830000|2021-12-22 11:17:10|48.75|46.55|48.75|46.55|48.75|46.55|48.73|46.53|0
1640171840000|2021-12-22 11:17:20|48.76|46.56|48.73|46.53|48.76|46.56|48.73|46.53|0
1640171850000|2021-12-22 11:17:30|48.75|46.55|48.76|46.56|48.76|46.56|48.75|46.55|0
1640171860000|2021-12-22 11:17:40|48.73|46.53|48.78|46.58|48.78|46.58|48.73|46.53|0
1640171870000|2021-12-22 11:17:50|48.8|46.6|48.83|46.63|48.86|46.66|48.8|46.6|0
1640171880000|2021-12-22 11:18:00|48.81|46.61|48.8|46.6|48.81|46.61|48.8|46.6|0
1640171890000|2021-12-22 11:18:10|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640171900000|2021-12-22 11:18:20|48.8|46.6|48.83|46.63|48.83|46.63|48.8|46.6|0
1640171910000|2021-12-22 11:18:30|48.86|46.66|48.9|46.7|48.9|46.7|48.86|46.66|0
1640171920000|2021-12-22 11:18:40|48.86|46.66|48.86|46.66|48.9|46.7|48.86|46.66|0
1640171940000|2021-12-22 11:19:00|48.83|46.63|48.8|46.6|48.83|46.63|48.8|46.6|0
1640171950000|2021-12-22 11:19:10|48.83|46.63|48.83|46.63|48.83|46.63|48.81|46.61|0
1640171980000|2021-12-22 11:19:40|48.81|46.61|48.79|46.59|48.81|46.61|48.79|46.59|0
1640171990000|2021-12-22 11:19:50|48.78|46.58|48.79|46.59|48.79|46.59|48.78|46.58|0
1640172010000|2021-12-22 11:20:10|48.76|46.56|48.76|46.56|48.76|46.56|48.76|46.56|0
1640172020000|2021-12-22 11:20:20|48.75|46.55|48.76|46.56|48.76|46.56|48.73|46.53|0
1640172050000|2021-12-22 11:20:50|48.78|46.58|48.76|46.56|48.78|46.58|48.76|46.56|0
1640172060000|2021-12-22 11:21:00|48.73|46.53|48.76|46.56|48.76|46.56|48.73|46.53|0
1640172090000|2021-12-22 11:21:30|48.78|46.58|48.76|46.56|48.78|46.58|48.76|46.56|0
1640172100000|2021-12-22 11:21:40|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1640172120000|2021-12-22 11:22:00|48.76|46.56|48.79|46.59|48.79|46.59|48.74|46.54|0
1640172130000|2021-12-22 11:22:10|48.76|46.56|48.73|46.53|48.76|46.56|48.71|46.51|0
1640172140000|2021-12-22 11:22:20|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1640172150000|2021-12-22 11:22:30|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1640172160000|2021-12-22 11:22:40|48.73|46.53|48.73|46.53|48.74|46.54|48.73|46.53|0
1640172170000|2021-12-22 11:22:50|48.74|46.54|48.76|46.56|48.76|46.56|48.74|46.54|0
1640172180000|2021-12-22 11:23:00|48.74|46.54|48.76|46.56|48.76|46.56|48.74|46.54|0
1640172210000|2021-12-22 11:23:30|48.79|46.59|48.78|46.58|48.79|46.59|48.78|46.58|0
1640172220000|2021-12-22 11:23:40|48.76|46.56|48.83|46.63|48.83|46.63|48.76|46.56|0
1640172230000|2021-12-22 11:23:50|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1640172240000|2021-12-22 11:24:00|48.83|46.63|48.79|46.59|48.83|46.63|48.79|46.59|0
1640172250000|2021-12-22 11:24:10|48.83|46.63|48.79|46.59|48.83|46.63|48.79|46.59|0
1640172260000|2021-12-22 11:24:20|48.83|46.63|48.83|46.63|48.83|46.63|48.81|46.61|0
1640172290000|2021-12-22 11:24:50|48.81|46.61|48.79|46.59|48.81|46.61|48.79|46.59|0
1640172340000|2021-12-22 11:25:40|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1640172350000|2021-12-22 11:25:50|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1640172360000|2021-12-22 11:26:00|48.86|46.66|48.86|46.66|48.86|46.66|48.86|46.66|0
1640172370000|2021-12-22 11:26:10|48.88|46.68|48.88|46.68|48.88|46.68|48.88|46.68|0
1640172380000|2021-12-22 11:26:20|48.86|46.66|48.84|46.64|48.86|46.66|48.84|46.64|0
1640172390000|2021-12-22 11:26:30|48.82|46.62|48.84|46.64|48.84|46.64|48.82|46.62|0
1640172400000|2021-12-22 11:26:40|48.82|46.62|48.86|46.66|48.86|46.66|48.82|46.62|0
1640172420000|2021-12-22 11:27:00|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1640172440000|2021-12-22 11:27:20|48.84|46.64|48.86|46.66|48.86|46.66|48.84|46.64|0
1640172450000|2021-12-22 11:27:30|48.82|46.62|48.86|46.66|48.86|46.66|48.82|46.62|0
1640172480000|2021-12-22 11:28:00|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1640172490000|2021-12-22 11:28:10|48.86|46.66|48.84|46.64|48.86|46.66|48.84|46.64|0
1640172500000|2021-12-22 11:28:20|48.82|46.62|48.86|46.66|48.86|46.66|48.82|46.62|0
1640172510000|2021-12-22 11:28:30|48.84|46.64|48.86|46.66|48.86|46.66|48.84|46.64|0
1640172520000|2021-12-22 11:28:40|48.89|46.69|48.91|46.71|48.91|46.71|48.89|46.69|0
1640172530000|2021-12-22 11:28:50|48.92|46.72|48.92|46.72|48.92|46.72|48.92|46.72|0
1640172540000|2021-12-22 11:29:00|48.94|46.74|48.92|46.72|48.96|46.76|48.92|46.72|0
1640172550000|2021-12-22 11:29:10|48.94|46.74|48.96|46.76|48.96|46.76|48.94|46.74|0
1640172560000|2021-12-22 11:29:20|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1640172570000|2021-12-22 11:29:30|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1640172580000|2021-12-22 11:29:40|48.99|46.79|48.99|46.79|48.99|46.79|48.99|46.79|0
1640172600000|2021-12-22 11:30:00|48.97|46.77|48.99|46.79|48.99|46.79|48.97|46.77|0
1640172610000|2021-12-22 11:30:10|48.97|46.77|48.99|46.79|48.99|46.79|48.97|46.77|0
1640172640000|2021-12-22 11:30:40|49.01|46.81|49.02|46.82|49.02|46.82|49.01|46.81|0
1640172650000|2021-12-22 11:30:50|48.99|46.79|49.02|46.82|49.02|46.82|48.99|46.79|0
1640172660000|2021-12-22 11:31:00|49.01|46.81|49.02|46.82|49.02|46.82|48.99|46.79|0
1640172670000|2021-12-22 11:31:10|49.06|46.86|49.06|46.86|49.06|46.86|49.06|46.86|0
1640172680000|2021-12-22 11:31:20|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1640172700000|2021-12-22 11:31:40|49.06|46.86|49.04|46.84|49.06|46.86|49.04|46.84|0
1640172710000|2021-12-22 11:31:50|49.02|46.82|49.02|46.82|49.02|46.82|49.02|46.82|0
1640172730000|2021-12-22 11:32:10|49.06|46.86|49.05|46.85|49.06|46.86|49.05|46.85|0
1640172740000|2021-12-22 11:32:20|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1640172750000|2021-12-22 11:32:30|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1640172770000|2021-12-22 11:32:50|49.07|46.87|49.05|46.85|49.07|46.87|49.05|46.85|0
1640172780000|2021-12-22 11:33:00|49.07|46.87|49.02|46.82|49.07|46.87|49.02|46.82|0
1640172790000|2021-12-22 11:33:10|49.05|46.85|49.02|46.82|49.05|46.85|49.02|46.82|0
1640172800000|2021-12-22 11:33:20|49.05|46.85|49.02|46.82|49.05|46.85|49.02|46.82|0
1640172810000|2021-12-22 11:33:30|49.05|46.85|49.09|46.89|49.09|46.89|49.05|46.85|0
1640172820000|2021-12-22 11:33:40|49.12|46.92|49.12|46.92|49.12|46.92|49.09|46.89|0
1640172830000|2021-12-22 11:33:50|49.09|46.89|49.09|46.89|49.09|46.89|49.09|46.89|0
1640172850000|2021-12-22 11:34:10|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1640172860000|2021-12-22 11:34:20|49.15|46.95|49.12|46.92|49.15|46.95|49.12|46.92|0
1640172900000|2021-12-22 11:35:00|49.15|46.95|49.22|47.02|49.22|47.02|49.15|46.95|0
1640172930000|2021-12-22 11:35:30|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1640172940000|2021-12-22 11:35:40|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640172950000|2021-12-22 11:35:50|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1640172960000|2021-12-22 11:36:00|49.12|46.92|49.19|46.99|49.19|46.99|49.12|46.92|0
1640172970000|2021-12-22 11:36:10|49.15|46.95|49.19|46.99|49.19|46.99|49.15|46.95|0
1640172980000|2021-12-22 11:36:20|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640172990000|2021-12-22 11:36:30|49.14|46.94|49.15|46.95|49.15|46.95|49.14|46.94|0
1640173000000|2021-12-22 11:36:40|49.14|46.94|49.12|46.92|49.14|46.94|49.12|46.92|0
1640173010000|2021-12-22 11:36:50|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640173030000|2021-12-22 11:37:10|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1640173050000|2021-12-22 11:37:30|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640173060000|2021-12-22 11:37:40|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1640173100000|2021-12-22 11:38:20|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640173110000|2021-12-22 11:38:30|49.19|46.99|49.19|46.99|49.19|46.99|49.19|46.99|0
1640173120000|2021-12-22 11:38:40|49.15|46.95|49.17|46.97|49.17|46.97|49.15|46.95|0
1640173130000|2021-12-22 11:38:50|49.15|46.95|49.15|46.95|49.15|46.95|49.12|46.92|0
1640173140000|2021-12-22 11:39:00|49.19|46.99|49.22|47.02|49.22|47.02|49.19|46.99|0
1640173150000|2021-12-22 11:39:10|49.19|46.99|49.19|46.99|49.2|47|49.19|46.99|0
1640173160000|2021-12-22 11:39:20|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640173180000|2021-12-22 11:39:40|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1640173190000|2021-12-22 11:39:50|49.22|47.02|49.18|46.98|49.22|47.02|49.18|46.98|0
1640173210000|2021-12-22 11:40:10|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640173220000|2021-12-22 11:40:20|49.12|46.92|49.18|46.98|49.18|46.98|49.12|46.92|0
1640173230000|2021-12-22 11:40:30|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640173260000|2021-12-22 11:41:00|49.18|46.98|49.22|47.02|49.22|47.02|49.18|46.98|0
1640173280000|2021-12-22 11:41:20|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1640173290000|2021-12-22 11:41:30|49.2|47|49.2|47|49.2|47|49.2|47|0
1640173300000|2021-12-22 11:41:40|49.15|46.95|49.15|46.95|49.15|46.95|49.15|46.95|0
1640173310000|2021-12-22 11:41:50|49.18|46.98|49.18|46.98|49.18|46.98|49.18|46.98|0
1640173350000|2021-12-22 11:42:30|49.22|47.02|49.22|47.02|49.25|47.05|49.22|47.02|0
1640173360000|2021-12-22 11:42:40|49.25|47.05|49.2|47|49.25|47.05|49.18|46.98|0
1640173370000|2021-12-22 11:42:50|49.18|46.98|49.12|46.92|49.18|46.98|49.12|46.92|0
1640173380000|2021-12-22 11:43:00|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1640173390000|2021-12-22 11:43:10|49|46.8|49.03|46.83|49.03|46.83|48.98|46.78|0
1640173400000|2021-12-22 11:43:20|49.02|46.82|49.02|46.82|49.02|46.82|48.98|46.78|0
1640173410000|2021-12-22 11:43:30|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1640173420000|2021-12-22 11:43:40|48.98|46.78|48.98|46.78|48.98|46.78|48.98|46.78|0
1640173430000|2021-12-22 11:43:50|49.01|46.81|48.98|46.78|49.01|46.81|48.98|46.78|0
1640173440000|2021-12-22 11:44:00|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1640173450000|2021-12-22 11:44:10|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1640173460000|2021-12-22 11:44:20|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1640173470000|2021-12-22 11:44:30|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1640173480000|2021-12-22 11:44:40|49.01|46.81|49.05|46.85|49.05|46.85|49.01|46.81|0
1640173490000|2021-12-22 11:44:50|49.03|46.83|49.05|46.85|49.05|46.85|49.03|46.83|0
1640173500000|2021-12-22 11:45:00|49.01|46.81|49.01|46.81|49.01|46.81|49.01|46.81|0
1640173510000|2021-12-22 11:45:10|49|46.8|48.91|46.71|49|46.8|48.91|46.71|0
1640173530000|2021-12-22 11:45:30|48.95|46.75|48.95|46.75|48.95|46.75|48.95|46.75|0
1640173550000|2021-12-22 11:45:50|48.93|46.73|48.91|46.71|48.93|46.73|48.91|46.71|0
1640173570000|2021-12-22 11:46:10|48.85|46.65|48.88|46.68|48.88|46.68|48.85|46.65|0
1640173580000|2021-12-22 11:46:20|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1640173610000|2021-12-22 11:46:50|48.88|46.68|48.85|46.65|48.88|46.68|48.85|46.65|0
1640173620000|2021-12-22 11:47:00|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1640173630000|2021-12-22 11:47:10|48.85|46.65|48.85|46.65|48.85|46.65|48.81|46.61|0
1640173650000|2021-12-22 11:47:30|48.83|46.63|48.81|46.61|48.83|46.63|48.81|46.61|0
1640173670000|2021-12-22 11:47:50|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1640173680000|2021-12-22 11:48:00|48.71|46.51|48.75|46.55|48.75|46.55|48.71|46.51|0
1640173690000|2021-12-22 11:48:10|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1640173700000|2021-12-22 11:48:20|48.75|46.55|48.74|46.54|48.75|46.55|48.74|46.54|0
1640173710000|2021-12-22 11:48:30|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1640173720000|2021-12-22 11:48:40|48.7|46.5|48.7|46.5|48.7|46.5|48.7|46.5|0
1640173730000|2021-12-22 11:48:50|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1640173750000|2021-12-22 11:49:10|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1640173770000|2021-12-22 11:49:30|48.73|46.53|48.74|46.54|48.74|46.54|48.71|46.51|0
1640173800000|2021-12-22 11:50:00|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640173810000|2021-12-22 11:50:10|48.79|46.59|48.74|46.54|48.79|46.59|48.74|46.54|0
1640173850000|2021-12-22 11:50:50|48.78|46.58|48.81|46.61|48.81|46.61|48.78|46.58|0
1640173870000|2021-12-22 11:51:10|48.78|46.58|48.81|46.61|48.81|46.61|48.78|46.58|0
1640173900000|2021-12-22 11:51:40|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640173930000|2021-12-22 11:52:10|48.79|46.59|48.78|46.58|48.79|46.59|48.78|46.58|0
1640173940000|2021-12-22 11:52:20|48.81|46.61|48.74|46.54|48.81|46.61|48.74|46.54|0
1640173980000|2021-12-22 11:53:00|48.78|46.58|48.78|46.58|48.78|46.58|48.76|46.56|0
1640174030000|2021-12-22 11:53:50|48.81|46.61|48.78|46.58|48.81|46.61|48.78|46.58|0
1640174040000|2021-12-22 11:54:00|48.81|46.61|48.81|46.61|48.81|46.61|48.78|46.58|0
1640174050000|2021-12-22 11:54:10|48.79|46.59|48.77|46.57|48.79|46.59|48.77|46.57|0
1640174070000|2021-12-22 11:54:30|48.79|46.59|48.81|46.61|48.81|46.61|48.79|46.59|0
1640174080000|2021-12-22 11:54:40|48.79|46.59|48.77|46.57|48.79|46.59|48.77|46.57|0
1640174130000|2021-12-22 11:55:30|48.74|46.54|48.67|46.47|48.74|46.54|48.67|46.47|0
1640174140000|2021-12-22 11:55:40|48.64|46.44|48.61|46.41|48.64|46.44|48.61|46.41|0
1640174170000|2021-12-22 11:56:10|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1640174190000|2021-12-22 11:56:30|48.51|46.31|48.47|46.27|48.51|46.31|48.47|46.27|0
1640174220000|2021-12-22 11:57:00|48.41|46.21|48.41|46.21|48.41|46.21|48.41|46.21|0
1640174240000|2021-12-22 11:57:20|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1640174280000|2021-12-22 11:58:00|48.34|46.14|48.34|46.14|48.34|46.14|48.34|46.14|0
1640174310000|2021-12-22 11:58:30|48.37|46.17|48.36|46.16|48.37|46.17|48.34|46.14|0
1640174320000|2021-12-22 11:58:40|48.37|46.17|48.34|46.14|48.37|46.17|48.34|46.14|0
1640174330000|2021-12-22 11:58:50|48.37|46.17|48.41|46.21|48.41|46.21|48.37|46.17|0
1640174360000|2021-12-22 11:59:20|48.39|46.19|48.41|46.21|48.41|46.21|48.39|46.19|0
1640174370000|2021-12-22 11:59:30|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1640174380000|2021-12-22 11:59:40|48.41|46.21|48.41|46.21|48.41|46.21|48.41|46.21|0
1640174390000|2021-12-22 11:59:50|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1640174400000|2021-12-22 12:00:00|48.41|46.21|48.41|46.21|48.41|46.21|48.41|46.21|0
1640174410000|2021-12-22 12:00:10|48.37|46.17|48.37|46.17|48.37|46.17|48.37|46.17|0
1640174420000|2021-12-22 12:00:20|48.34|46.14|48.34|46.14|48.34|46.14|48.34|46.14|0
1640174470000|2021-12-22 12:01:10|48.31|46.11|48.31|46.11|48.31|46.11|48.31|46.11|0
1640174490000|2021-12-22 12:01:30|48.37|46.17|48.41|46.21|48.41|46.21|48.37|46.17|0
1640174500000|2021-12-22 12:01:40|48.44|46.24|48.44|46.24|48.44|46.24|48.44|46.24|0
1640174570000|2021-12-22 12:02:50|48.47|46.27|48.47|46.27|48.47|46.27|48.47|46.27|0
1640174590000|2021-12-22 12:03:10|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1640174620000|2021-12-22 12:03:40|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1640174630000|2021-12-22 12:03:50|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1640174650000|2021-12-22 12:04:10|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1640174690000|2021-12-22 12:04:50|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1640174700000|2021-12-22 12:05:00|48.54|46.34|48.54|46.34|48.54|46.34|48.54|46.34|0
1640174710000|2021-12-22 12:05:10|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1640174840000|2021-12-22 12:07:20|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1640174870000|2021-12-22 12:07:50|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1640174980000|2021-12-22 12:09:40|48.48|46.28|48.47|46.27|48.48|46.28|48.47|46.27|0
1640175050000|2021-12-22 12:10:50|48.5|46.3|48.53|46.33|48.53|46.33|48.5|46.3|0
1640175060000|2021-12-22 12:11:00|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1640175140000|2021-12-22 12:12:20|48.48|46.28|48.47|46.27|48.48|46.28|48.47|46.27|0
1640175160000|2021-12-22 12:12:40|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1640175200000|2021-12-22 12:13:20|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1640175250000|2021-12-22 12:14:10|48.5|46.3|48.46|46.26|48.5|46.3|48.46|46.26|0
1640175260000|2021-12-22 12:14:20|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1640175270000|2021-12-22 12:14:30|48.46|46.26|48.46|46.26|48.46|46.26|48.46|46.26|0
1640175300000|2021-12-22 12:15:00|48.5|46.3|48.5|46.3|48.5|46.3|48.5|46.3|0
1640175330000|2021-12-22 12:15:30|48.53|46.33|48.53|46.33|48.53|46.33|48.53|46.33|0
1640175340000|2021-12-22 12:15:40|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1640175350000|2021-12-22 12:15:50|48.6|46.4|48.6|46.4|48.6|46.4|48.6|46.4|0
1640175360000|2021-12-22 12:16:00|48.63|46.43|48.6|46.4|48.63|46.43|48.6|46.4|0
1640175410000|2021-12-22 12:16:50|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1640175480000|2021-12-22 12:18:00|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1640175530000|2021-12-22 12:18:50|48.63|46.43|48.59|46.39|48.63|46.43|48.59|46.39|0
1640175580000|2021-12-22 12:19:40|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1640175590000|2021-12-22 12:19:50|48.63|46.43|48.63|46.43|48.63|46.43|48.63|46.43|0
1640175640000|2021-12-22 12:20:40|48.66|46.46|48.66|46.46|48.66|46.46|48.66|46.46|0
1640175670000|2021-12-22 12:21:10|48.64|46.44|48.66|46.46|48.66|46.46|48.64|46.44|0
1640175690000|2021-12-22 12:21:30|48.69|46.49|48.66|46.46|48.69|46.49|48.66|46.46|0
1640175700000|2021-12-22 12:21:40|48.63|46.43|48.63|46.43|48.63|46.43|48.63|46.43|0
1640175710000|2021-12-22 12:21:50|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1640175730000|2021-12-22 12:22:10|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1640175740000|2021-12-22 12:22:20|48.63|46.43|48.59|46.39|48.63|46.43|48.59|46.39|0
1640175790000|2021-12-22 12:23:10|48.58|46.38|48.56|46.36|48.58|46.38|48.56|46.36|0
1640175870000|2021-12-22 12:24:30|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1640175890000|2021-12-22 12:24:50|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1640175910000|2021-12-22 12:25:10|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1640175920000|2021-12-22 12:25:20|48.56|46.36|48.56|46.36|48.56|46.36|48.56|46.36|0
1640175930000|2021-12-22 12:25:30|48.59|46.39|48.59|46.39|48.59|46.39|48.59|46.39|0
1640176020000|2021-12-22 12:27:00|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1640176070000|2021-12-22 12:27:50|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1640176080000|2021-12-22 12:28:00|48.69|46.49|48.71|46.51|48.72|46.52|48.69|46.49|0
1640176090000|2021-12-22 12:28:10|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1640176100000|2021-12-22 12:28:20|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1640176120000|2021-12-22 12:28:40|48.76|46.56|48.75|46.55|48.76|46.56|48.75|46.55|0
1640176130000|2021-12-22 12:28:50|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1640176140000|2021-12-22 12:29:00|48.75|46.55|48.75|46.55|48.75|46.55|48.72|46.52|0
1640176150000|2021-12-22 12:29:10|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1640176200000|2021-12-22 12:30:00|48.79|46.59|48.79|46.59|48.79|46.59|48.79|46.59|0
1640176210000|2021-12-22 12:30:10|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1640176220000|2021-12-22 12:30:20|48.72|46.52|48.69|46.49|48.72|46.52|48.69|46.49|0
1640176260000|2021-12-22 12:31:00|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1640176300000|2021-12-22 12:31:40|48.69|46.49|48.65|46.45|48.69|46.49|48.65|46.45|0
1640176320000|2021-12-22 12:32:00|48.69|46.49|48.65|46.45|48.69|46.49|48.65|46.45|0
1640176410000|2021-12-22 12:33:30|48.67|46.47|48.67|46.47|48.69|46.49|48.67|46.47|0
1640176420000|2021-12-22 12:33:40|48.65|46.45|48.65|46.45|48.65|46.45|48.65|46.45|0
1640176470000|2021-12-22 12:34:30|48.62|46.42|48.62|46.42|48.62|46.42|48.62|46.42|0
1640176510000|2021-12-22 12:35:10|48.72|46.52|48.72|46.52|48.72|46.52|48.72|46.52|0
1640176540000|2021-12-22 12:35:40|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1640176580000|2021-12-22 12:36:20|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1640176610000|2021-12-22 12:36:50|48.77|46.57|48.75|46.55|48.77|46.57|48.75|46.55|0
1640176620000|2021-12-22 12:37:00|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640176630000|2021-12-22 12:37:10|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1640176640000|2021-12-22 12:37:20|48.77|46.57|48.78|46.58|48.78|46.58|48.77|46.57|0
1640176690000|2021-12-22 12:38:10|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1640176700000|2021-12-22 12:38:20|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640176720000|2021-12-22 12:38:40|48.82|46.62|48.82|46.62|48.82|46.62|48.82|46.62|0
1640176750000|2021-12-22 12:39:10|48.78|46.58|48.77|46.57|48.78|46.58|48.75|46.55|0
1640176760000|2021-12-22 12:39:20|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1640176770000|2021-12-22 12:39:30|48.78|46.58|48.75|46.55|48.78|46.58|48.75|46.55|0
1640176780000|2021-12-22 12:39:40|48.72|46.52|48.75|46.55|48.75|46.55|48.72|46.52|0
1640176800000|2021-12-22 12:40:00|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640176810000|2021-12-22 12:40:10|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1640176850000|2021-12-22 12:40:50|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640176870000|2021-12-22 12:41:10|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1640176910000|2021-12-22 12:41:50|48.88|46.68|48.85|46.65|48.88|46.68|48.85|46.65|0
1640176930000|2021-12-22 12:42:10|48.88|46.68|48.88|46.68|48.88|46.68|48.88|46.68|0
1640176950000|2021-12-22 12:42:30|48.91|46.71|48.88|46.68|48.91|46.71|48.88|46.68|0
1640176980000|2021-12-22 12:43:00|48.85|46.65|48.85|46.65|48.85|46.65|48.85|46.65|0
1640177060000|2021-12-22 12:44:20|48.81|46.61|48.8|46.6|48.81|46.61|48.8|46.6|0
1640177070000|2021-12-22 12:44:30|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640177110000|2021-12-22 12:45:10|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1640177140000|2021-12-22 12:45:40|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640177150000|2021-12-22 12:45:50|48.75|46.55|48.75|46.55|48.75|46.55|48.75|46.55|0
1640177160000|2021-12-22 12:46:00|48.74|46.54|48.71|46.51|48.74|46.54|48.71|46.51|0
1640177180000|2021-12-22 12:46:20|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1640177190000|2021-12-22 12:46:30|48.71|46.51|48.74|46.54|48.74|46.54|48.71|46.51|0
1640177210000|2021-12-22 12:46:50|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1640177240000|2021-12-22 12:47:20|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1640177290000|2021-12-22 12:48:10|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1640177310000|2021-12-22 12:48:30|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1640177320000|2021-12-22 12:48:40|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1640177330000|2021-12-22 12:48:50|48.68|46.48|48.68|46.48|48.68|46.48|48.68|46.48|0
1640177350000|2021-12-22 12:49:10|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1640177360000|2021-12-22 12:49:20|48.73|46.53|48.74|46.54|48.74|46.54|48.73|46.53|0
1640177380000|2021-12-22 12:49:40|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640177400000|2021-12-22 12:50:00|48.74|46.54|48.71|46.51|48.74|46.54|48.71|46.51|0
1640177410000|2021-12-22 12:50:10|48.69|46.49|48.69|46.49|48.69|46.49|48.69|46.49|0
1640177420000|2021-12-22 12:50:20|48.71|46.51|48.68|46.48|48.71|46.51|48.68|46.48|0
1640177460000|2021-12-22 12:51:00|48.71|46.51|48.71|46.51|48.71|46.51|48.71|46.51|0
1640177490000|2021-12-22 12:51:30|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1640177510000|2021-12-22 12:51:50|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1640177520000|2021-12-22 12:52:00|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1640177540000|2021-12-22 12:52:20|48.73|46.53|48.74|46.54|48.74|46.54|48.73|46.53|0
1640177570000|2021-12-22 12:52:50|48.73|46.53|48.71|46.51|48.73|46.53|48.71|46.51|0
1640177580000|2021-12-22 12:53:00|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1640177590000|2021-12-22 12:53:10|48.77|46.57|48.81|46.61|48.81|46.61|48.77|46.57|0
1640177600000|2021-12-22 12:53:20|48.77|46.57|48.77|46.57|48.77|46.57|48.77|46.57|0
1640177620000|2021-12-22 12:53:40|48.81|46.61|48.77|46.57|48.81|46.61|48.77|46.57|0
1640177640000|2021-12-22 12:54:00|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1640177670000|2021-12-22 12:54:30|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1640177680000|2021-12-22 12:54:40|48.91|46.71|48.91|46.71|48.91|46.71|48.91|46.71|0
1640177690000|2021-12-22 12:54:50|48.94|46.74|48.91|46.71|48.94|46.74|48.91|46.71|0
1640177700000|2021-12-22 12:55:00|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1640177720000|2021-12-22 12:55:20|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1640177730000|2021-12-22 12:55:30|48.82|46.62|48.81|46.61|48.82|46.62|48.81|46.61|0
1640177740000|2021-12-22 12:55:40|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1640177750000|2021-12-22 12:55:50|48.81|46.61|48.81|46.61|48.81|46.61|48.81|46.61|0
1640177760000|2021-12-22 12:56:00|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1640177810000|2021-12-22 12:56:50|48.87|46.67|48.87|46.67|48.87|46.67|48.87|46.67|0
1640177830000|2021-12-22 12:57:10|48.94|46.74|48.94|46.74|48.94|46.74|48.94|46.74|0
1640177840000|2021-12-22 12:57:20|48.91|46.71|48.97|46.77|48.97|46.77|48.91|46.71|0
1640177850000|2021-12-22 12:57:30|49.01|46.81|49.01|46.81|49.04|46.84|49.01|46.81|0
1640177860000|2021-12-22 12:57:40|49.04|46.84|49.07|46.87|49.07|46.87|49.04|46.84|0
1640177870000|2021-12-22 12:57:50|49.04|46.84|49.01|46.81|49.04|46.84|49.01|46.81|0
1640177880000|2021-12-22 12:58:00|48.97|46.77|49.01|46.81|49.01|46.81|48.97|46.77|0
1640177890000|2021-12-22 12:58:10|49.04|46.84|49.04|46.84|49.04|46.84|49.01|46.81|0
1640177930000|2021-12-22 12:58:50|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1640177950000|2021-12-22 12:59:10|49.11|46.91|49.11|46.91|49.11|46.91|49.11|46.91|0
1640177970000|2021-12-22 12:59:30|49.1|46.9|49.1|46.9|49.1|46.9|49.1|46.9|0
1640177980000|2021-12-22 12:59:40|49.14|46.94|49.1|46.9|49.14|46.94|49.1|46.9|0
1640177990000|2021-12-22 12:59:50|49.12|46.92|49.1|46.9|49.12|46.92|49.1|46.9|0
1640178010000|2021-12-22 13:00:10|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1640178020000|2021-12-22 13:00:20|49.04|46.84|49|46.8|49.04|46.84|49|46.8|0
1640178030000|2021-12-22 13:00:30|48.97|46.77|48.97|46.77|48.97|46.77|48.97|46.77|0
1640178040000|2021-12-22 13:00:40|49|46.8|48.97|46.77|49|46.8|48.97|46.77|0
1640178050000|2021-12-22 13:00:50|49|46.8|48.99|46.79|49|46.8|48.99|46.79|0
1640178060000|2021-12-22 13:01:00|49|46.8|49.04|46.84|49.04|46.84|48.99|46.79|0
1640178080000|2021-12-22 13:01:20|49|46.8|49.04|46.84|49.04|46.84|49|46.8|0
1640178090000|2021-12-22 13:01:30|49|46.8|49|46.8|49|46.8|48.97|46.77|0
1640178100000|2021-12-22 13:01:40|48.97|46.77|48.97|46.77|48.97|46.77|48.97|46.77|0
1640178120000|2021-12-22 13:02:00|49|46.8|49|46.8|49|46.8|49|46.8|0
1640178130000|2021-12-22 13:02:10|49.04|46.84|49|46.8|49.04|46.84|48.97|46.77|0
1640178140000|2021-12-22 13:02:20|49.04|46.84|49.04|46.84|49.04|46.84|49.04|46.84|0
1640178150000|2021-12-22 13:02:30|49.07|46.87|49.07|46.87|49.07|46.87|49.04|46.84|0
1640178170000|2021-12-22 13:02:50|49.1|46.9|49.1|46.9|49.1|46.9|49.1|46.9|0
1640178180000|2021-12-22 13:03:00|49.07|46.87|49.14|46.94|49.14|46.94|49.07|46.87|0
1640178200000|2021-12-22 13:03:20|49.17|46.97|49.17|46.97|49.17|46.97|49.15|46.95|0
1640178210000|2021-12-22 13:03:30|49.2|47|49.17|46.97|49.2|47|49.17|46.97|0
1640178230000|2021-12-22 13:03:50|49.15|46.95|49.17|46.97|49.17|46.97|49.15|46.95|0
1640178240000|2021-12-22 13:04:00|49.2|47|49.24|47.04|49.24|47.04|49.2|47|0
1640178250000|2021-12-22 13:04:10|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1640178260000|2021-12-22 13:04:20|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1640178290000|2021-12-22 13:04:50|49.27|47.07|49.24|47.04|49.3|47.1|49.24|47.04|0
1640178300000|2021-12-22 13:05:00|49.2|47|49.2|47|49.2|47|49.2|47|0
1640178310000|2021-12-22 13:05:10|49.17|46.97|49.17|46.97|49.17|46.97|49.17|46.97|0
1640178320000|2021-12-22 13:05:20|49.14|46.94|49.15|46.95|49.15|46.95|49.14|46.94|0
1640178330000|2021-12-22 13:05:30|49.17|46.97|49.24|47.04|49.24|47.04|49.15|46.95|0
1640178340000|2021-12-22 13:05:40|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1640178350000|2021-12-22 13:05:50|49.24|47.04|49.2|47|49.24|47.04|49.2|47|0
1640178360000|2021-12-22 13:06:00|49.24|47.04|49.24|47.04|49.24|47.04|49.24|47.04|0
1640178390000|2021-12-22 13:06:30|49.2|47|49.2|47|49.2|47|49.2|47|0
1640178410000|2021-12-22 13:06:50|49.17|46.97|49.24|47.04|49.24|47.04|49.17|46.97|0
1640178420000|2021-12-22 13:07:00|49.2|47|49.17|46.97|49.2|47|49.17|46.97|0
1640178440000|2021-12-22 13:07:20|49.2|47|49.2|47|49.2|47|49.2|47|0
1640178460000|2021-12-22 13:07:40|49.17|46.97|49.17|46.97|49.17|46.97|49.15|46.95|0
1640178480000|2021-12-22 13:08:00|49.2|47|49.23|47.03|49.23|47.03|49.2|47|0
1640178490000|2021-12-22 13:08:10|49.2|47|49.2|47|49.2|47|49.2|47|0
1640178500000|2021-12-22 13:08:20|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1640178510000|2021-12-22 13:08:30|49.17|46.97|49.23|47.03|49.23|47.03|49.17|46.97|0
1640178530000|2021-12-22 13:08:50|49.2|47|49.17|46.97|49.2|47|49.17|46.97|0
1640178540000|2021-12-22 13:09:00|49.2|47|49.2|47|49.2|47|49.2|47|0
1640178570000|2021-12-22 13:09:30|49.17|46.97|49.2|47|49.2|47|49.17|46.97|0
1640178590000|2021-12-22 13:09:50|49.18|46.98|49.17|46.97|49.2|47|49.17|46.97|0
1640178620000|2021-12-22 13:10:20|49.13|46.93|49.1|46.9|49.13|46.93|49.1|46.9|0
1640178630000|2021-12-22 13:10:30|49.07|46.87|49.07|46.87|49.07|46.87|49.07|46.87|0
1640178640000|2021-12-22 13:10:40|49.1|46.9|49.1|46.9|49.1|46.9|49.1|46.9|0
1640178650000|2021-12-22 13:10:50|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1640178660000|2021-12-22 13:11:00|49.06|46.86|49.03|46.83|49.06|46.86|49.03|46.83|0
1640178670000|2021-12-22 13:11:10|49.06|46.86|49.3|47.1|49.33|47.13|49.06|46.86|0
1640178680000|2021-12-22 13:11:20|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1640178690000|2021-12-22 13:11:30|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1640178700000|2021-12-22 13:11:40|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1640178710000|2021-12-22 13:11:50|49.23|47.03|49.3|47.1|49.3|47.1|49.23|47.03|0
1640178720000|2021-12-22 13:12:00|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1640178730000|2021-12-22 13:12:10|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1640178740000|2021-12-22 13:12:20|49.27|47.07|49.27|47.07|49.27|47.07|49.27|47.07|0
1640178750000|2021-12-22 13:12:30|49.28|47.08|49.28|47.08|49.28|47.08|49.28|47.08|0
1640178760000|2021-12-22 13:12:40|49.27|47.07|49.27|47.07|49.3|47.1|49.27|47.07|0
1640178770000|2021-12-22 13:12:50|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1640178780000|2021-12-22 13:13:00|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1640178790000|2021-12-22 13:13:10|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1640178800000|2021-12-22 13:13:20|49.3|47.1|49.26|47.06|49.3|47.1|49.26|47.06|0
1640178820000|2021-12-22 13:13:40|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1640178840000|2021-12-22 13:14:00|49.26|47.06|49.26|47.06|49.26|47.06|49.26|47.06|0
1640178860000|2021-12-22 13:14:20|49.23|47.03|49.23|47.03|49.23|47.03|49.23|47.03|0
1640178890000|2021-12-22 13:14:50|49.37|47.17|49.33|47.13|49.37|47.17|49.33|47.13|0
1640178910000|2021-12-22 13:15:10|49.36|47.16|49.33|47.13|49.36|47.16|49.33|47.13|0
1640178920000|2021-12-22 13:15:20|49.3|47.1|49.3|47.1|49.3|47.1|49.3|47.1|0
1640178930000|2021-12-22 13:15:30|49.33|47.13|49.3|47.1|49.33|47.13|49.3|47.1|0
1640178940000|2021-12-22 13:15:40|49.33|47.13|49.33|47.13|49.33|47.13|49.31|47.11|0
1640178970000|2021-12-22 13:16:10|49.3|47.1|49.36|47.16|49.36|47.16|49.3|47.1|0
1640178980000|2021-12-22 13:16:20|49.4|47.2|49.4|47.2|49.4|47.2|49.36|47.16|0
1640179020000|2021-12-22 13:17:00|49.43|47.23|49.36|47.16|49.43|47.23|49.36|47.16|0
1640179050000|2021-12-22 13:17:30|49.4|47.2|49.5|47.3|49.5|47.3|49.4|47.2|0
1640179070000|2021-12-22 13:17:50|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1640179080000|2021-12-22 13:18:00|49.5|47.3|49.52|47.32|49.53|47.33|49.5|47.3|0
1640179090000|2021-12-22 13:18:10|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1640179100000|2021-12-22 13:18:20|49.52|47.32|49.5|47.3|49.53|47.33|49.5|47.3|0
1640179110000|2021-12-22 13:18:30|49.53|47.33|49.53|47.33|49.53|47.33|49.5|47.3|0
1640179120000|2021-12-22 13:18:40|49.57|47.37|49.53|47.33|49.57|47.37|49.53|47.33|0
1640179130000|2021-12-22 13:18:50|49.55|47.35|49.53|47.33|49.55|47.35|49.53|47.33|0
1640179140000|2021-12-22 13:19:00|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1640179150000|2021-12-22 13:19:10|49.46|47.26|49.46|47.26|49.5|47.3|49.46|47.26|0
1640179190000|2021-12-22 13:19:50|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1640179230000|2021-12-22 13:20:30|49.46|47.26|49.46|47.26|49.46|47.26|49.46|47.26|0
1640179240000|2021-12-22 13:20:40|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1640179250000|2021-12-22 13:20:50|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1640179260000|2021-12-22 13:21:00|49.56|47.36|49.6|47.4|49.6|47.4|49.56|47.36|0
1640179270000|2021-12-22 13:21:10|49.56|47.36|49.53|47.33|49.56|47.36|49.53|47.33|0
1640179280000|2021-12-22 13:21:20|49.56|47.36|49.6|47.4|49.6|47.4|49.56|47.36|0
1640179290000|2021-12-22 13:21:30|49.67|47.47|49.67|47.47|49.67|47.47|49.63|47.43|0
1640179300000|2021-12-22 13:21:40|49.7|47.5|49.73|47.53|49.73|47.53|49.7|47.5|0
1640179320000|2021-12-22 13:22:00|49.77|47.57|49.8|47.6|49.8|47.6|49.77|47.57|0
1640179340000|2021-12-22 13:22:20|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1640179350000|2021-12-22 13:22:30|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1640179360000|2021-12-22 13:22:40|49.9|47.7|49.9|47.7|49.9|47.7|49.87|47.67|0
1640179380000|2021-12-22 13:23:00|49.87|47.67|49.87|47.67|49.87|47.67|49.87|47.67|0
1640179390000|2021-12-22 13:23:10|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1640179400000|2021-12-22 13:23:20|49.87|47.67|49.94|47.74|49.94|47.74|49.87|47.67|0
1640179410000|2021-12-22 13:23:30|49.9|47.7|49.9|47.7|49.9|47.7|49.9|47.7|0
1640179420000|2021-12-22 13:23:40|49.94|47.74|49.94|47.74|49.94|47.74|49.94|47.74|0
1640179430000|2021-12-22 13:23:50|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1640179440000|2021-12-22 13:24:00|50|47.8|49.94|47.74|50|47.8|49.94|47.74|0
1640179450000|2021-12-22 13:24:10|49.9|47.7|50|47.8|50|47.8|49.9|47.7|0
1640179460000|2021-12-22 13:24:20|49.97|47.77|50|47.8|50|47.8|49.97|47.77|0
1640179470000|2021-12-22 13:24:30|50.04|47.84|50.04|47.84|50.04|47.84|50|47.8|0
1640179480000|2021-12-22 13:24:40|50|47.8|50|47.8|50.04|47.84|50|47.8|0
1640179490000|2021-12-22 13:24:50|50.07|47.87|50.04|47.84|50.07|47.87|50.04|47.84|0
1640179500000|2021-12-22 13:25:00|50|47.8|50.04|47.84|50.04|47.84|50|47.8|0
1640179510000|2021-12-22 13:25:10|50.02|47.82|50.14|47.94|50.14|47.94|50.02|47.82|0
1640179520000|2021-12-22 13:25:20|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1640179530000|2021-12-22 13:25:30|50.14|47.94|50.07|47.87|50.14|47.94|50.07|47.87|0
1640179540000|2021-12-22 13:25:40|50.04|47.84|50.04|47.84|50.04|47.84|50.04|47.84|0
1640179550000|2021-12-22 13:25:50|50.07|47.87|50.07|47.87|50.07|47.87|50.07|47.87|0
1640179560000|2021-12-22 13:26:00|50.11|47.91|50.11|47.91|50.11|47.91|50.11|47.91|0
1640179570000|2021-12-22 13:26:10|50.1|47.9|50.14|47.94|50.14|47.94|50.1|47.9|0
1640179580000|2021-12-22 13:26:20|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1640179600000|2021-12-22 13:26:40|50.07|47.87|50.14|47.94|50.14|47.94|50.07|47.87|0
1640179610000|2021-12-22 13:26:50|50.1|47.9|50.14|47.94|50.14|47.94|50.1|47.9|0
1640179620000|2021-12-22 13:27:00|50.17|47.97|50.17|47.97|50.17|47.97|50.17|47.97|0
1640179630000|2021-12-22 13:27:10|50.21|48.01|50.14|47.94|50.21|48.01|50.14|47.94|0
1640179640000|2021-12-22 13:27:20|50.17|47.97|50.14|47.94|50.17|47.97|50.14|47.94|0
1640179660000|2021-12-22 13:27:40|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1640179680000|2021-12-22 13:28:00|50.17|47.97|50.34|48.14|50.34|48.14|50.17|47.97|0
1640179690000|2021-12-22 13:28:10|50.31|48.11|50.31|48.11|50.34|48.14|50.31|48.11|0
1640179700000|2021-12-22 13:28:20|50.45|48.25|50.38|48.18|50.45|48.25|50.38|48.18|0
1640179720000|2021-12-22 13:28:40|50.34|48.14|50.38|48.18|50.38|48.18|50.34|48.14|0
1640179730000|2021-12-22 13:28:50|50.36|48.16|50.34|48.14|50.38|48.18|50.34|48.14|0
1640179740000|2021-12-22 13:29:00|50.31|48.11|50.31|48.11|50.31|48.11|50.31|48.11|0
1640179750000|2021-12-22 13:29:10|50.29|48.09|50.27|48.07|50.29|48.09|50.27|48.07|0
1640179760000|2021-12-22 13:29:20|50.22|48.02|50.21|48.01|50.24|48.04|50.21|48.01|0
1640179770000|2021-12-22 13:29:30|50.16|47.96|50.19|47.99|50.21|48.01|50.16|47.96|0
1640179780000|2021-12-22 13:29:40|50.17|47.97|50.12|47.92|50.17|47.97|50.12|47.92|0
1640179790000|2021-12-22 13:29:50|50.03|47.83|49.97|47.77|50.03|47.83|49.97|47.77|0
1640179800000|2021-12-22 13:30:00|49.95|47.75|49.95|47.75|49.95|47.75|49.95|47.75|0
1640179810000|2021-12-22 13:30:10|50|47.8|49.86|47.66|50|47.8|49.86|47.66|0
1640179820000|2021-12-22 13:30:20|49.9|47.7|49.98|47.78|49.98|47.78|49.9|47.7|0
1640179830000|2021-12-22 13:30:30|49.92|47.72|49.86|47.66|49.93|47.73|49.86|47.66|0
1640179840000|2021-12-22 13:30:40|49.88|47.68|49.8|47.6|49.88|47.68|49.8|47.6|0
1640179850000|2021-12-22 13:30:50|49.78|47.58|49.73|47.53|49.78|47.58|49.73|47.53|0
1640179860000|2021-12-22 13:31:00|49.63|47.43|49.63|47.43|49.63|47.43|49.59|47.39|0
1640179870000|2021-12-22 13:31:10|49.69|47.49|49.73|47.53|49.73|47.53|49.69|47.49|0
1640179880000|2021-12-22 13:31:20|49.66|47.46|49.66|47.46|49.68|47.48|49.66|47.46|0
1640179890000|2021-12-22 13:31:30|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1640179900000|2021-12-22 13:31:40|49.68|47.48|49.69|47.49|49.69|47.49|49.68|47.48|0
1640179910000|2021-12-22 13:31:50|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1640179920000|2021-12-22 13:32:00|49.76|47.56|49.73|47.53|49.76|47.56|49.73|47.53|0
1640179940000|2021-12-22 13:32:20|49.69|47.49|49.69|47.49|49.69|47.49|49.69|47.49|0
1640179950000|2021-12-22 13:32:30|49.76|47.56|49.73|47.53|49.76|47.56|49.73|47.53|0
1640179960000|2021-12-22 13:32:40|49.71|47.51|49.69|47.49|49.71|47.51|49.69|47.49|0
1640179970000|2021-12-22 13:32:50|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1640179980000|2021-12-22 13:33:00|49.76|47.56|49.76|47.56|49.76|47.56|49.73|47.53|0
1640179990000|2021-12-22 13:33:10|49.79|47.59|49.86|47.66|49.86|47.66|49.79|47.59|0
1640180000000|2021-12-22 13:33:20|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1640180010000|2021-12-22 13:33:30|49.81|47.61|49.9|47.7|49.9|47.7|49.81|47.61|0
1640180020000|2021-12-22 13:33:40|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1640180030000|2021-12-22 13:33:50|49.83|47.63|49.79|47.59|49.83|47.63|49.79|47.59|0
1640180040000|2021-12-22 13:34:00|49.76|47.56|49.69|47.49|49.79|47.59|49.69|47.49|0
1640180050000|2021-12-22 13:34:10|49.73|47.53|49.73|47.53|49.73|47.53|49.69|47.49|0
1640180060000|2021-12-22 13:34:20|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1640180070000|2021-12-22 13:34:30|49.74|47.54|49.83|47.63|49.83|47.63|49.74|47.54|0
1640180080000|2021-12-22 13:34:40|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1640180090000|2021-12-22 13:34:50|49.85|47.65|49.83|47.63|49.85|47.65|49.83|47.63|0
1640180100000|2021-12-22 13:35:00|49.9|47.7|49.86|47.66|49.9|47.7|49.86|47.66|0
1640180110000|2021-12-22 13:35:10|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1640180120000|2021-12-22 13:35:20|49.84|47.64|49.83|47.63|49.84|47.64|49.83|47.63|0
1640180130000|2021-12-22 13:35:30|49.76|47.56|49.79|47.59|49.79|47.59|49.76|47.56|0
1640180140000|2021-12-22 13:35:40|49.76|47.56|49.72|47.52|49.76|47.56|49.72|47.52|0
1640180150000|2021-12-22 13:35:50|49.76|47.56|49.79|47.59|49.79|47.59|49.76|47.56|0
1640180160000|2021-12-22 13:36:00|49.78|47.58|49.76|47.56|49.78|47.58|49.76|47.56|0
1640180170000|2021-12-22 13:36:10|49.79|47.59|49.83|47.63|49.83|47.63|49.79|47.59|0
1640180180000|2021-12-22 13:36:20|49.86|47.66|49.86|47.66|49.86|47.66|49.86|47.66|0
1640180190000|2021-12-22 13:36:30|49.83|47.63|49.83|47.63|49.86|47.66|49.83|47.63|0
1640180210000|2021-12-22 13:36:50|49.86|47.66|49.93|47.73|49.93|47.73|49.86|47.66|0
1640180220000|2021-12-22 13:37:00|49.89|47.69|49.93|47.73|49.93|47.73|49.89|47.69|0
1640180230000|2021-12-22 13:37:10|49.96|47.76|49.93|47.73|49.96|47.76|49.93|47.73|0
1640180240000|2021-12-22 13:37:20|49.96|47.76|49.98|47.78|49.98|47.78|49.96|47.76|0
1640180250000|2021-12-22 13:37:30|50|47.8|50.03|47.83|50.03|47.83|50|47.8|0
1640180260000|2021-12-22 13:37:40|50.01|47.81|50|47.8|50.01|47.81|50|47.8|0
1640180270000|2021-12-22 13:37:50|50.01|47.81|50.03|47.83|50.03|47.83|50|47.8|0
1640180280000|2021-12-22 13:38:00|50|47.8|50.1|47.9|50.1|47.9|50|47.8|0
1640180290000|2021-12-22 13:38:10|50.06|47.86|50.06|47.86|50.06|47.86|50.06|47.86|0
1640180300000|2021-12-22 13:38:20|50.1|47.9|50.1|47.9|50.1|47.9|50.1|47.9|0
1640180320000|2021-12-22 13:38:40|50.06|47.86|50.2|48|50.23|48.03|50.06|47.86|0
1640180330000|2021-12-22 13:38:50|50.23|48.03|50.3|48.1|50.3|48.1|50.23|48.03|0
1640180340000|2021-12-22 13:39:00|50.27|48.07|50.37|48.17|50.37|48.17|50.27|48.07|0
1640180350000|2021-12-22 13:39:10|50.34|48.14|50.34|48.14|50.37|48.17|50.34|48.14|0
1640180360000|2021-12-22 13:39:20|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1640180370000|2021-12-22 13:39:30|50.34|48.14|50.44|48.24|50.44|48.24|50.34|48.14|0
1640180380000|2021-12-22 13:39:40|50.47|48.27|50.51|48.31|50.54|48.34|50.47|48.27|0
1640180390000|2021-12-22 13:39:50|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1640180400000|2021-12-22 13:40:00|50.46|48.26|50.27|48.07|50.46|48.26|50.27|48.07|0
1640180410000|2021-12-22 13:40:10|50.23|48.03|50.22|48.02|50.23|48.03|50.22|48.02|0
1640180420000|2021-12-22 13:40:20|50.23|48.03|50.23|48.03|50.23|48.03|50.2|48|0
1640180430000|2021-12-22 13:40:30|50.2|48|50.16|47.96|50.2|48|50.16|47.96|0
1640180440000|2021-12-22 13:40:40|50.2|48|50.16|47.96|50.2|48|50.16|47.96|0
1640180450000|2021-12-22 13:40:50|50.1|47.9|50.16|47.96|50.16|47.96|50.1|47.9|0
1640180460000|2021-12-22 13:41:00|50.13|47.93|50.16|47.96|50.16|47.96|50.13|47.93|0
1640180480000|2021-12-22 13:41:20|50.2|48|50.16|47.96|50.2|48|50.16|47.96|0
1640180490000|2021-12-22 13:41:30|50.13|47.93|50.2|48|50.2|48|50.13|47.93|0
1640180500000|2021-12-22 13:41:40|50.23|48.03|50.23|48.03|50.23|48.03|50.23|48.03|0
1640180510000|2021-12-22 13:41:50|50.16|47.96|50.16|47.96|50.16|47.96|50.16|47.96|0
1640180520000|2021-12-22 13:42:00|50.23|48.03|50.27|48.07|50.27|48.07|50.23|48.03|0
1640180540000|2021-12-22 13:42:20|50.3|48.1|50.3|48.1|50.3|48.1|50.3|48.1|0
1640180550000|2021-12-22 13:42:30|50.27|48.07|50.27|48.07|50.27|48.07|50.23|48.03|0
1640180570000|2021-12-22 13:42:50|50.23|48.03|50.23|48.03|50.23|48.03|50.2|48|0
1640180580000|2021-12-22 13:43:00|50.27|48.07|50.3|48.1|50.3|48.1|50.27|48.07|0
1640180590000|2021-12-22 13:43:10|50.4|48.2|50.46|48.26|50.47|48.27|50.4|48.2|0
1640180600000|2021-12-22 13:43:20|50.47|48.27|50.51|48.31|50.54|48.34|50.47|48.27|0
1640180610000|2021-12-22 13:43:30|50.46|48.26|50.54|48.34|50.54|48.34|50.46|48.26|0
1640180620000|2021-12-22 13:43:40|50.51|48.31|50.54|48.34|50.57|48.37|50.51|48.31|0
1640180630000|2021-12-22 13:43:50|50.51|48.31|50.75|48.55|50.75|48.55|50.51|48.31|0
1640180640000|2021-12-22 13:44:00|50.71|48.51|50.75|48.55|50.75|48.55|50.71|48.51|0
1640180650000|2021-12-22 13:44:10|50.68|48.48|50.68|48.48|50.68|48.48|50.68|48.48|0
1640180660000|2021-12-22 13:44:20|50.75|48.55|50.78|48.58|50.78|48.58|50.75|48.55|0
1640180670000|2021-12-22 13:44:30|50.85|48.65|50.71|48.51|50.85|48.65|50.71|48.51|0
1640180680000|2021-12-22 13:44:40|50.85|48.65|50.89|48.69|50.89|48.69|50.85|48.65|0
1640180690000|2021-12-22 13:44:50|50.85|48.65|50.88|48.68|50.92|48.72|50.85|48.65|0
1640180700000|2021-12-22 13:45:00|50.87|48.67|50.68|48.48|50.87|48.67|50.68|48.48|0
1640180710000|2021-12-22 13:45:10|50.71|48.51|50.85|48.65|50.85|48.65|50.71|48.51|0
1640180720000|2021-12-22 13:45:20|50.76|48.56|50.66|48.46|50.76|48.56|50.66|48.46|0
1640180730000|2021-12-22 13:45:30|50.64|48.44|50.68|48.48|50.68|48.48|50.64|48.44|0
1640180740000|2021-12-22 13:45:40|50.64|48.44|50.57|48.37|50.64|48.44|50.57|48.37|0
1640180750000|2021-12-22 13:45:50|50.54|48.34|50.52|48.32|50.54|48.34|50.52|48.32|0
1640180760000|2021-12-22 13:46:00|50.54|48.34|50.54|48.34|50.57|48.37|50.54|48.34|0
1640180770000|2021-12-22 13:46:10|50.57|48.37|50.54|48.34|50.57|48.37|50.54|48.34|0
1640180780000|2021-12-22 13:46:20|50.57|48.37|50.57|48.37|50.57|48.37|50.54|48.34|0
1640180790000|2021-12-22 13:46:30|50.64|48.44|50.68|48.48|50.68|48.48|50.64|48.44|0
1640180800000|2021-12-22 13:46:40|50.69|48.49|50.71|48.51|50.71|48.51|50.69|48.49|0
1640180810000|2021-12-22 13:46:50|50.68|48.48|50.71|48.51|50.75|48.55|50.68|48.48|0
1640180820000|2021-12-22 13:47:00|50.75|48.55|50.68|48.48|50.75|48.55|50.68|48.48|0
1640180830000|2021-12-22 13:47:10|50.64|48.44|50.61|48.41|50.64|48.44|50.61|48.41|0
1640180840000|2021-12-22 13:47:20|50.64|48.44|50.61|48.41|50.64|48.44|50.61|48.41|0
1640180850000|2021-12-22 13:47:30|50.71|48.51|50.64|48.44|50.71|48.51|50.64|48.44|0
1640180860000|2021-12-22 13:47:40|50.68|48.48|50.64|48.44|50.68|48.48|50.64|48.44|0
1640180880000|2021-12-22 13:48:00|50.68|48.48|50.64|48.44|50.68|48.48|50.64|48.44|0
1640180890000|2021-12-22 13:48:10|50.68|48.48|50.68|48.48|50.68|48.48|50.68|48.48|0
1640180900000|2021-12-22 13:48:20|50.64|48.44|50.68|48.48|50.68|48.48|50.64|48.44|0
1640180910000|2021-12-22 13:48:30|50.64|48.44|50.64|48.44|50.64|48.44|50.64|48.44|0
1640180920000|2021-12-22 13:48:40|50.71|48.51|50.64|48.44|50.71|48.51|50.64|48.44|0
1640180930000|2021-12-22 13:48:50|50.68|48.48|50.64|48.44|50.68|48.48|50.64|48.44|0
1640180940000|2021-12-22 13:49:00|50.68|48.48|50.64|48.44|50.68|48.48|50.64|48.44|0
1640180950000|2021-12-22 13:49:10|50.61|48.41|50.57|48.37|50.61|48.41|50.57|48.37|0
1640180960000|2021-12-22 13:49:20|50.54|48.34|50.54|48.34|50.57|48.37|50.54|48.34|0
1640180970000|2021-12-22 13:49:30|50.5|48.3|50.54|48.34|50.54|48.34|50.47|48.27|0
1640180980000|2021-12-22 13:49:40|50.5|48.3|50.54|48.34|50.54|48.34|50.5|48.3|0
1640180990000|2021-12-22 13:49:50|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1640181000000|2021-12-22 13:50:00|50.54|48.34|50.47|48.27|50.57|48.37|50.47|48.27|0
1640181010000|2021-12-22 13:50:10|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1640181020000|2021-12-22 13:50:20|50.42|48.22|50.4|48.2|50.42|48.22|50.4|48.2|0
1640181030000|2021-12-22 13:50:30|50.47|48.27|50.54|48.34|50.57|48.37|50.47|48.27|0
1640181040000|2021-12-22 13:50:40|50.5|48.3|50.5|48.3|50.57|48.37|50.5|48.3|0
1640181050000|2021-12-22 13:50:50|50.54|48.34|50.57|48.37|50.57|48.37|50.54|48.34|0
1640181060000|2021-12-22 13:51:00|50.54|48.34|50.5|48.3|50.54|48.34|50.5|48.3|0
1640181080000|2021-12-22 13:51:20|50.54|48.34|50.54|48.34|50.54|48.34|50.54|48.34|0
1640181090000|2021-12-22 13:51:30|50.52|48.32|50.5|48.3|50.52|48.32|50.5|48.3|0
1640181100000|2021-12-22 13:51:40|50.47|48.27|50.43|48.23|50.47|48.27|50.43|48.23|0
1640181110000|2021-12-22 13:51:50|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1640181120000|2021-12-22 13:52:00|50.5|48.3|50.47|48.27|50.5|48.3|50.47|48.27|0
1640181130000|2021-12-22 13:52:10|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1640181140000|2021-12-22 13:52:20|50.47|48.27|50.43|48.23|50.47|48.27|50.43|48.23|0
1640181150000|2021-12-22 13:52:30|50.4|48.2|50.36|48.16|50.4|48.2|50.33|48.13|0
1640181160000|2021-12-22 13:52:40|50.33|48.13|50.43|48.23|50.43|48.23|50.33|48.13|0
1640181170000|2021-12-22 13:52:50|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1640181180000|2021-12-22 13:53:00|50.43|48.23|50.47|48.27|50.5|48.3|50.43|48.23|0
1640181190000|2021-12-22 13:53:10|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1640181200000|2021-12-22 13:53:20|50.43|48.23|50.47|48.27|50.5|48.3|50.43|48.23|0
1640181210000|2021-12-22 13:53:30|50.43|48.23|50.4|48.2|50.43|48.23|50.4|48.2|0
1640181220000|2021-12-22 13:53:40|50.43|48.23|50.43|48.23|50.43|48.23|50.43|48.23|0
1640181230000|2021-12-22 13:53:50|50.47|48.27|50.5|48.3|50.5|48.3|50.47|48.27|0
1640181240000|2021-12-22 13:54:00|50.47|48.27|50.47|48.27|50.47|48.27|50.47|48.27|0
1640181250000|2021-12-22 13:54:10|50.5|48.3|50.53|48.33|50.53|48.33|50.5|48.3|0
1640181260000|2021-12-22 13:54:20|50.57|48.37|50.53|48.33|50.57|48.37|50.53|48.33|0
1640181270000|2021-12-22 13:54:30|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1640181280000|2021-12-22 13:54:40|50.57|48.37|50.6|48.4|50.6|48.4|50.57|48.37|0
1640181300000|2021-12-22 13:55:00|50.57|48.37|50.5|48.3|50.57|48.37|50.5|48.3|0
1640181310000|2021-12-22 13:55:10|50.53|48.33|50.5|48.3|50.53|48.33|50.5|48.3|0
1640181320000|2021-12-22 13:55:20|50.53|48.33|50.5|48.3|50.53|48.33|50.5|48.3|0
1640181330000|2021-12-22 13:55:30|50.53|48.33|50.46|48.26|50.53|48.33|50.43|48.23|0
1640181340000|2021-12-22 13:55:40|50.5|48.3|50.46|48.26|50.5|48.3|50.46|48.26|0
1640181360000|2021-12-22 13:56:00|50.43|48.23|50.4|48.2|50.43|48.23|50.4|48.2|0
1640181370000|2021-12-22 13:56:10|50.43|48.23|50.46|48.26|50.46|48.26|50.4|48.2|0
1640181380000|2021-12-22 13:56:20|50.5|48.3|50.45|48.25|50.5|48.3|50.45|48.25|0
1640181390000|2021-12-22 13:56:30|50.46|48.26|50.43|48.23|50.46|48.26|50.43|48.23|0
1640181410000|2021-12-22 13:56:50|50.4|48.2|50.4|48.2|50.4|48.2|50.4|48.2|0
1640181420000|2021-12-22 13:57:00|50.36|48.16|50.4|48.2|50.4|48.2|50.36|48.16|0
1640181430000|2021-12-22 13:57:10|50.36|48.16|50.39|48.19|50.4|48.2|50.36|48.16|0
1640181440000|2021-12-22 13:57:20|50.43|48.23|50.39|48.19|50.43|48.23|50.39|48.19|0
1640181450000|2021-12-22 13:57:30|50.43|48.23|50.43|48.23|50.43|48.23|50.39|48.19|0
1640181470000|2021-12-22 13:57:50|50.46|48.26|50.46|48.26|50.5|48.3|50.46|48.26|0
1640181480000|2021-12-22 13:58:00|50.43|48.23|50.46|48.26|50.46|48.26|50.43|48.23|0
1640181490000|2021-12-22 13:58:10|50.5|48.3|50.46|48.26|50.5|48.3|50.46|48.26|0
1640181520000|2021-12-22 13:58:40|50.43|48.23|50.46|48.26|50.46|48.26|50.43|48.23|0
1640181530000|2021-12-22 13:58:50|50.43|48.23|50.39|48.19|50.43|48.23|50.39|48.19|0
1640181550000|2021-12-22 13:59:10|50.36|48.16|50.33|48.13|50.36|48.16|50.33|48.13|0
1640181560000|2021-12-22 13:59:20|50.36|48.16|50.33|48.13|50.36|48.16|50.33|48.13|0
1640181570000|2021-12-22 13:59:30|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1640181580000|2021-12-22 13:59:40|50.36|48.16|50.32|48.12|50.36|48.16|50.32|48.12|0
1640181590000|2021-12-22 13:59:50|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1640181610000|2021-12-22 14:00:10|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1640181640000|2021-12-22 14:00:40|50.36|48.16|50.36|48.16|50.36|48.16|50.36|48.16|0
1640181660000|2021-12-22 14:01:00|50.39|48.19|50.46|48.26|50.46|48.26|50.39|48.19|0
1640181670000|2021-12-22 14:01:10|50.5|48.3|50.5|48.3|50.5|48.3|50.5|48.3|0
1640181680000|2021-12-22 14:01:20|50.46|48.26|50.43|48.23|50.46|48.26|50.43|48.23|0
1640181700000|2021-12-22 14:01:40|50.46|48.26|50.43|48.23|50.46|48.26|50.43|48.23|0
1640181720000|2021-12-22 14:02:00|50.46|48.26|50.46|48.26|50.46|48.26|50.46|48.26|0
1640181730000|2021-12-22 14:02:10|50.5|48.3|50.6|48.4|50.6|48.4|50.5|48.3|0
1640181740000|2021-12-22 14:02:20|50.56|48.36|50.5|48.3|50.56|48.36|50.5|48.3|0
1640181750000|2021-12-22 14:02:30|50.46|48.26|50.43|48.23|50.46|48.26|50.43|48.23|0
1640181760000|2021-12-22 14:02:40|50.46|48.26|50.46|48.26|50.46|48.26|50.44|48.24|0
1640181770000|2021-12-22 14:02:50|50.49|48.29|50.43|48.23|50.49|48.29|50.43|48.23|0
1640181780000|2021-12-22 14:03:00|50.39|48.19|50.43|48.23|50.43|48.23|50.39|48.19|0
1640181790000|2021-12-22 14:03:10|50.39|48.19|50.36|48.16|50.39|48.19|50.36|48.16|0
1640181840000|2021-12-22 14:04:00|50.39|48.19|50.34|48.14|50.39|48.19|50.34|48.14|0
1640181850000|2021-12-22 14:04:10|50.36|48.16|50.29|48.09|50.36|48.16|50.29|48.09|0
1640181860000|2021-12-22 14:04:20|50.32|48.12|50.32|48.12|50.32|48.12|50.32|48.12|0
1640181870000|2021-12-22 14:04:30|50.29|48.09|50.25|48.05|50.29|48.09|50.25|48.05|0
1640181900000|2021-12-22 14:05:00|50.22|48.02|50.22|48.02|50.22|48.02|50.22|48.02|0
1640181910000|2021-12-22 14:05:10|50.18|47.98|50.05|47.85|50.18|47.98|50.05|47.85|0
1640181920000|2021-12-22 14:05:20|50.08|47.88|50.01|47.81|50.08|47.88|50.01|47.81|0
1640181930000|2021-12-22 14:05:30|49.98|47.78|49.98|47.78|49.98|47.78|49.98|47.78|0
1640181940000|2021-12-22 14:05:40|50.01|47.81|49.95|47.75|50.01|47.81|49.95|47.75|0
1640181950000|2021-12-22 14:05:50|49.91|47.71|49.91|47.71|49.91|47.71|49.88|47.68|0
1640181960000|2021-12-22 14:06:00|49.95|47.75|49.91|47.71|49.95|47.75|49.91|47.71|0
1640181970000|2021-12-22 14:06:10|49.95|47.75|49.98|47.78|50.01|47.81|49.95|47.75|0
1640181990000|2021-12-22 14:06:30|50.01|47.81|49.98|47.78|50.01|47.81|49.98|47.78|0
1640182000000|2021-12-22 14:06:40|49.94|47.74|49.91|47.71|49.98|47.78|49.91|47.71|0
1640182010000|2021-12-22 14:06:50|49.94|47.74|49.94|47.74|49.94|47.74|49.91|47.71|0
1640182020000|2021-12-22 14:07:00|49.91|47.71|49.88|47.68|49.91|47.71|49.88|47.68|0
1640182030000|2021-12-22 14:07:10|49.84|47.64|49.88|47.68|49.88|47.68|49.84|47.64|0
1640182040000|2021-12-22 14:07:20|49.84|47.64|49.81|47.61|49.84|47.64|49.81|47.61|0
1640182050000|2021-12-22 14:07:30|49.84|47.64|49.84|47.64|49.84|47.64|49.84|47.64|0
1640182060000|2021-12-22 14:07:40|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1640182070000|2021-12-22 14:07:50|49.84|47.64|49.81|47.61|49.84|47.64|49.81|47.61|0
1640182080000|2021-12-22 14:08:00|49.79|47.59|49.79|47.59|49.79|47.59|49.77|47.57|0
1640182090000|2021-12-22 14:08:10|49.77|47.57|49.84|47.64|49.84|47.64|49.77|47.57|0
1640182110000|2021-12-22 14:08:30|49.81|47.61|49.81|47.61|49.81|47.61|49.81|47.61|0
1640182120000|2021-12-22 14:08:40|49.64|47.44|49.6|47.4|49.67|47.47|49.57|47.37|0
1640182130000|2021-12-22 14:08:50|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1640182140000|2021-12-22 14:09:00|49.57|47.37|49.57|47.37|49.57|47.37|49.54|47.34|0
1640182150000|2021-12-22 14:09:10|49.5|47.3|49.54|47.34|49.54|47.34|49.5|47.3|0
1640182160000|2021-12-22 14:09:20|49.57|47.37|49.54|47.34|49.57|47.37|49.54|47.34|0
1640182170000|2021-12-22 14:09:30|49.57|47.37|49.62|47.42|49.64|47.44|49.57|47.37|0
1640182180000|2021-12-22 14:09:40|49.6|47.4|49.43|47.23|49.6|47.4|49.43|47.23|0
1640182190000|2021-12-22 14:09:50|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1640182200000|2021-12-22 14:10:00|49.37|47.17|49.4|47.2|49.4|47.2|49.37|47.17|0
1640182210000|2021-12-22 14:10:10|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1640182220000|2021-12-22 14:10:20|49.33|47.13|49.3|47.1|49.33|47.13|49.3|47.1|0
1640182230000|2021-12-22 14:10:30|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1640182240000|2021-12-22 14:10:40|49.37|47.17|49.27|47.07|49.37|47.17|49.27|47.07|0
1640182250000|2021-12-22 14:10:50|49.3|47.1|49.33|47.13|49.33|47.13|49.3|47.1|0
1640182260000|2021-12-22 14:11:00|49.3|47.1|49.33|47.13|49.33|47.13|49.3|47.1|0
1640182280000|2021-12-22 14:11:20|49.37|47.17|49.37|47.17|49.37|47.17|49.37|47.17|0
1640182290000|2021-12-22 14:11:30|49.4|47.2|49.4|47.2|49.4|47.2|49.4|47.2|0
1640182300000|2021-12-22 14:11:40|49.43|47.23|49.47|47.27|49.47|47.27|49.43|47.23|0
1640182310000|2021-12-22 14:11:50|49.43|47.23|49.43|47.23|49.43|47.23|49.43|47.23|0
1640182320000|2021-12-22 14:12:00|49.4|47.2|49.47|47.27|49.47|47.27|49.4|47.2|0
1640182330000|2021-12-22 14:12:10|49.5|47.3|49.53|47.33|49.53|47.33|49.5|47.3|0
1640182340000|2021-12-22 14:12:20|49.57|47.37|49.57|47.37|49.57|47.37|49.57|47.37|0
1640182350000|2021-12-22 14:12:30|49.53|47.33|49.57|47.37|49.57|47.37|49.53|47.33|0
1640182360000|2021-12-22 14:12:40|49.6|47.4|49.57|47.37|49.6|47.4|49.57|47.37|0
1640182370000|2021-12-22 14:12:50|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1640182380000|2021-12-22 14:13:00|49.5|47.3|49.5|47.3|49.5|47.3|49.5|47.3|0
1640182390000|2021-12-22 14:13:10|49.53|47.33|49.57|47.37|49.57|47.37|49.53|47.33|0
1640182400000|2021-12-22 14:13:20|49.6|47.4|49.6|47.4|49.6|47.4|49.57|47.37|0
1640182410000|2021-12-22 14:13:30|49.64|47.44|49.64|47.44|49.64|47.44|49.64|47.44|0
1640182420000|2021-12-22 14:13:40|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1640182430000|2021-12-22 14:13:50|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1640182440000|2021-12-22 14:14:00|49.7|47.5|49.67|47.47|49.7|47.5|49.67|47.47|0
1640182450000|2021-12-22 14:14:10|49.7|47.5|49.67|47.47|49.7|47.5|49.67|47.47|0
1640182480000|2021-12-22 14:14:40|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1640182490000|2021-12-22 14:14:50|49.6|47.4|49.63|47.43|49.63|47.43|49.6|47.4|0
1640182500000|2021-12-22 14:15:00|49.6|47.4|49.63|47.43|49.63|47.43|49.6|47.4|0
1640182520000|2021-12-22 14:15:20|49.67|47.47|49.6|47.4|49.67|47.47|49.6|47.4|0
1640182530000|2021-12-22 14:15:30|49.57|47.37|49.6|47.4|49.6|47.4|49.57|47.37|0
1640182540000|2021-12-22 14:15:40|49.63|47.43|49.6|47.4|49.63|47.43|49.6|47.4|0
1640182550000|2021-12-22 14:15:50|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1640182560000|2021-12-22 14:16:00|49.67|47.47|49.63|47.43|49.67|47.47|49.63|47.43|0
1640182570000|2021-12-22 14:16:10|49.67|47.47|49.63|47.43|49.67|47.47|49.63|47.43|0
1640182580000|2021-12-22 14:16:20|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1640182590000|2021-12-22 14:16:30|49.63|47.43|49.57|47.37|49.67|47.47|49.57|47.37|0
1640182600000|2021-12-22 14:16:40|49.53|47.33|49.57|47.37|49.57|47.37|49.53|47.33|0
1640182610000|2021-12-22 14:16:50|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1640182620000|2021-12-22 14:17:00|49.63|47.43|49.63|47.43|49.67|47.47|49.63|47.43|0
1640182630000|2021-12-22 14:17:10|49.6|47.4|49.6|47.4|49.6|47.4|49.6|47.4|0
1640182640000|2021-12-22 14:17:20|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1640182650000|2021-12-22 14:17:30|49.67|47.47|49.7|47.5|49.7|47.5|49.67|47.47|0
1640182660000|2021-12-22 14:17:40|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1640182670000|2021-12-22 14:17:50|49.77|47.57|49.73|47.53|49.77|47.57|49.73|47.53|0
1640182680000|2021-12-22 14:18:00|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1640182690000|2021-12-22 14:18:10|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1640182700000|2021-12-22 14:18:20|49.77|47.57|49.73|47.53|49.77|47.57|49.73|47.53|0
1640182720000|2021-12-22 14:18:40|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1640182730000|2021-12-22 14:18:50|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1640182740000|2021-12-22 14:19:00|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1640182750000|2021-12-22 14:19:10|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1640182760000|2021-12-22 14:19:20|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1640182770000|2021-12-22 14:19:30|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1640182790000|2021-12-22 14:19:50|49.63|47.43|49.6|47.4|49.63|47.43|49.6|47.4|0
1640182800000|2021-12-22 14:20:00|49.63|47.43|49.63|47.43|49.63|47.43|49.63|47.43|0
1640182810000|2021-12-22 14:20:10|49.67|47.47|49.67|47.47|49.67|47.47|49.67|47.47|0
1640182820000|2021-12-22 14:20:20|49.66|47.46|49.73|47.53|49.73|47.53|49.66|47.46|0
1640182830000|2021-12-22 14:20:30|49.77|47.57|49.77|47.57|49.8|47.6|49.77|47.57|0
1640182850000|2021-12-22 14:20:50|49.75|47.55|49.77|47.57|49.77|47.57|49.75|47.55|0
1640182860000|2021-12-22 14:21:00|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1640182870000|2021-12-22 14:21:10|49.77|47.57|49.8|47.6|49.8|47.6|49.77|47.57|0
1640182880000|2021-12-22 14:21:20|49.78|47.58|49.8|47.6|49.8|47.6|49.78|47.58|0
1640182900000|2021-12-22 14:21:40|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1640182910000|2021-12-22 14:21:50|49.8|47.6|49.8|47.6|49.8|47.6|49.8|47.6|0
1640182930000|2021-12-22 14:22:10|49.83|47.63|49.83|47.63|49.83|47.63|49.83|47.63|0
1640182940000|2021-12-22 14:22:20|49.85|47.65|49.83|47.63|49.85|47.65|49.83|47.63|0
1640182950000|2021-12-22 14:22:30|49.87|47.67|49.83|47.63|49.87|47.67|49.83|47.63|0
1640182960000|2021-12-22 14:22:40|49.87|47.67|49.9|47.7|49.9|47.7|49.87|47.67|0
1640182970000|2021-12-22 14:22:50|49.87|47.67|49.83|47.63|49.87|47.67|49.83|47.63|0
1640182980000|2021-12-22 14:23:00|49.8|47.6|49.8|47.6|49.83|47.63|49.8|47.6|0
1640182990000|2021-12-22 14:23:10|49.77|47.57|49.77|47.57|49.77|47.57|49.77|47.57|0
1640183000000|2021-12-22 14:23:20|49.76|47.56|49.76|47.56|49.76|47.56|49.76|47.56|0
1640183010000|2021-12-22 14:23:30|49.8|47.6|49.76|47.56|49.8|47.6|49.76|47.56|0
1640183030000|2021-12-22 14:23:50|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1640183040000|2021-12-22 14:24:00|49.76|47.56|49.76|47.56|49.76|47.56|49.73|47.53|0
1640183050000|2021-12-22 14:24:10|49.73|47.53|49.7|47.5|49.73|47.53|49.7|47.5|0
1640183060000|2021-12-22 14:24:20|49.66|47.46|49.63|47.43|49.66|47.46|49.63|47.43|0
1640183070000|2021-12-22 14:24:30|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1640183080000|2021-12-22 14:24:40|49.7|47.5|49.73|47.53|49.73|47.53|49.7|47.5|0
1640183090000|2021-12-22 14:24:50|49.76|47.56|49.76|47.56|49.8|47.6|49.76|47.56|0
1640183100000|2021-12-22 14:25:00|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1640183110000|2021-12-22 14:25:10|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1640183120000|2021-12-22 14:25:20|49.73|47.53|49.73|47.53|49.73|47.53|49.73|47.53|0
1640183130000|2021-12-22 14:25:30|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1640183150000|2021-12-22 14:25:50|49.66|47.46|49.66|47.46|49.66|47.46|49.66|47.46|0
1640183170000|2021-12-22 14:26:10|49.7|47.5|49.66|47.46|49.7|47.5|49.66|47.46|0
1640183180000|2021-12-22 14:26:20|49.7|47.5|49.7|47.5|49.7|47.5|49.7|47.5|0
1640183210000|2021-12-22 14:26:50|49.66|47.46|49.66|47.46|49.7|47.5|49.66|47.46|0
1640183230000|2021-12-22 14:27:10|49.63|47.43|49.59|47.39|49.63|47.43|49.59|47.39|0
1640183250000|2021-12-22 14:27:30|49.53|47.33|49.53|47.33|49.53|47.33|49.53|47.33|0
1640183260000|2021-12-22 14:27:40|49.49|47.29|49.42|47.22|49.49|47.29|49.42|47.22|0
1640183270000|2021-12-22 14:27:50|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1640183280000|2021-12-22 14:28:00|49.36|47.16|49.37|47.17|49.37|47.17|49.36|47.16|0
1640183290000|2021-12-22 14:28:10|49.36|47.16|49.36|47.16|49.36|47.16|49.36|47.16|0
1640183300000|2021-12-22 14:28:20|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1640183310000|2021-12-22 14:28:30|49.34|47.14|49.39|47.19|49.39|47.19|49.34|47.14|0
1640183320000|2021-12-22 14:28:40|49.36|47.16|49.39|47.19|49.39|47.19|49.36|47.16|0
1640183330000|2021-12-22 14:28:50|49.42|47.22|49.39|47.19|49.42|47.22|49.39|47.19|0
1640183340000|2021-12-22 14:29:00|49.42|47.22|49.42|47.22|49.42|47.22|49.39|47.19|0
1640183350000|2021-12-22 14:29:10|49.39|47.19|49.39|47.19|49.39|47.19|49.39|47.19|0
1640183360000|2021-12-22 14:29:20|49.42|47.22|49.42|47.22|49.42|47.22|49.39|47.19|0
1640183370000|2021-12-22 14:29:30|49.39|47.19|49.36|47.16|49.39|47.19|49.36|47.16|0
1640183380000|2021-12-22 14:29:40|49.32|47.12|49.32|47.12|49.32|47.12|49.32|47.12|0
1640183390000|2021-12-22 14:29:50|49.29|47.09|49.36|47.16|49.36|47.16|49.29|47.09|0
1640183400000|2021-12-22 14:30:00|49.39|47.19|49.42|47.22|49.42|47.22|49.32|47.12|0
1640183410000|2021-12-22 14:30:10|49.46|47.26|49.52|47.32|49.52|47.32|49.37|47.17|0
1640183420000|2021-12-22 14:30:20|49.49|47.29|49.39|47.19|49.52|47.32|49.35|47.15|0
1640183430000|2021-12-22 14:30:30|49.44|47.24|49.25|47.05|49.44|47.24|49.25|47.05|0
1640183440000|2021-12-22 14:30:40|49.29|47.09|49.35|47.15|49.35|47.15|49.29|47.09|0
1640183450000|2021-12-22 14:30:50|49.32|47.12|49.09|46.89|49.32|47.12|49.09|46.89|0
1640183460000|2021-12-22 14:31:00|49.1|46.9|49.09|46.89|49.15|46.95|49.09|46.89|0
1640183470000|2021-12-22 14:31:10|49.05|46.85|49.02|46.82|49.05|46.85|49.02|46.82|0
1640183480000|2021-12-22 14:31:20|48.98|46.78|49.02|46.82|49.02|46.82|48.98|46.78|0
1640183490000|2021-12-22 14:31:30|49.05|46.85|48.95|46.75|49.05|46.85|48.95|46.75|0
1640183500000|2021-12-22 14:31:40|49.02|46.82|48.95|46.75|49.05|46.85|48.95|46.75|0
1640183510000|2021-12-22 14:31:50|48.98|46.78|49.12|46.92|49.12|46.92|48.98|46.78|0
1640183520000|2021-12-22 14:32:00|49.02|46.82|49.08|46.88|49.12|46.92|49.02|46.82|0
1640183530000|2021-12-22 14:32:10|49.12|46.92|49.22|47.02|49.22|47.02|49.12|46.92|0
1640183540000|2021-12-22 14:32:20|49.15|46.95|49.12|46.92|49.15|46.95|49.12|46.92|0
1640183550000|2021-12-22 14:32:30|49.08|46.88|49.12|46.92|49.12|46.92|49.08|46.88|0
1640183560000|2021-12-22 14:32:40|49.15|46.95|49.15|46.95|49.15|46.95|49.12|46.92|0
1640183570000|2021-12-22 14:32:50|49.08|46.88|49.19|46.99|49.19|46.99|49.08|46.88|0
1640183580000|2021-12-22 14:33:00|49.22|47.02|49.19|46.99|49.25|47.05|49.19|46.99|0
1640183590000|2021-12-22 14:33:10|49.22|47.02|49.18|46.98|49.22|47.02|49.15|46.95|0
1640183600000|2021-12-22 14:33:20|49.12|46.92|49.12|46.92|49.15|46.95|49.12|46.92|0
1640183610000|2021-12-22 14:33:30|49.08|46.88|49.08|46.88|49.12|46.92|49.08|46.88|0
1640183620000|2021-12-22 14:33:40|49.12|46.92|49.12|46.92|49.12|46.92|49.12|46.92|0
1640183630000|2021-12-22 14:33:50|49.08|46.88|49.18|46.98|49.18|46.98|49.08|46.88|0
1640183640000|2021-12-22 14:34:00|49.15|46.95|49.18|46.98|49.18|46.98|49.15|46.95|0
1640183650000|2021-12-22 14:34:10|49.15|46.95|49.15|46.95|49.18|46.98|49.15|46.95|0
1640183660000|2021-12-22 14:34:20|49.12|46.92|49.08|46.88|49.15|46.95|49.08|46.88|0
1640183670000|2021-12-22 14:34:30|49.15|46.95|49.08|46.88|49.15|46.95|49.08|46.88|0
1640183680000|2021-12-22 14:34:40|49.12|46.92|49.22|47.02|49.22|47.02|49.12|46.92|0
1640183690000|2021-12-22 14:34:50|49.25|47.05|49.25|47.05|49.28|47.08|49.22|47.02|0
1640183700000|2021-12-22 14:35:00|49.28|47.08|49.15|46.95|49.28|47.08|49.08|46.88|0
1640183710000|2021-12-22 14:35:10|49.18|46.98|49.12|46.92|49.22|47.02|49.12|46.92|0
1640183720000|2021-12-22 14:35:20|49.08|46.88|49.08|46.88|49.08|46.88|49.08|46.88|0
1640183730000|2021-12-22 14:35:30|49.05|46.85|49.05|46.85|49.05|46.85|49.05|46.85|0
1640183740000|2021-12-22 14:35:40|49.02|46.82|48.98|46.78|49.02|46.82|48.98|46.78|0
1640183750000|2021-12-22 14:35:50|48.95|46.75|49.02|46.82|49.05|46.85|48.95|46.75|0
1640183760000|2021-12-22 14:36:00|49.05|46.85|49.08|46.88|49.12|46.92|49.05|46.85|0
1640183770000|2021-12-22 14:36:10|49.12|46.92|49.05|46.85|49.12|46.92|49.05|46.85|0
1640183780000|2021-12-22 14:36:20|49.02|46.82|48.88|46.68|49.02|46.82|48.88|46.68|0
1640183790000|2021-12-22 14:36:30|48.85|46.65|48.85|46.65|48.88|46.68|48.85|46.65|0
1640183800000|2021-12-22 14:36:40|48.81|46.61|48.88|46.68|48.88|46.68|48.81|46.61|0
1640183810000|2021-12-22 14:36:50|48.91|46.71|48.91|46.71|48.95|46.75|48.91|46.71|0
1640183820000|2021-12-22 14:37:00|48.88|46.68|48.85|46.65|48.88|46.68|48.81|46.61|0
1640183830000|2021-12-22 14:37:10|48.88|46.68|48.75|46.55|48.88|46.68|48.75|46.55|0
1640183840000|2021-12-22 14:37:20|48.78|46.58|48.78|46.58|48.78|46.58|48.71|46.51|0
1640183850000|2021-12-22 14:37:30|48.81|46.61|48.81|46.61|48.85|46.65|48.81|46.61|0
1640183860000|2021-12-22 14:37:40|48.75|46.55|48.78|46.58|48.78|46.58|48.75|46.55|0
1640183870000|2021-12-22 14:37:50|48.81|46.61|48.81|46.61|48.85|46.65|48.81|46.61|0
1640183880000|2021-12-22 14:38:00|48.71|46.51|48.75|46.55|48.75|46.55|48.71|46.51|0
1640183890000|2021-12-22 14:38:10|48.71|46.51|48.75|46.55|48.75|46.55|48.71|46.51|0
1640183900000|2021-12-22 14:38:20|48.71|46.51|48.68|46.48|48.71|46.51|48.68|46.48|0
1640183910000|2021-12-22 14:38:30|48.71|46.51|48.71|46.51|48.71|46.51|48.68|46.48|0
1640183920000|2021-12-22 14:38:40|48.68|46.48|48.65|46.45|48.68|46.48|48.65|46.45|0
1640183930000|2021-12-22 14:38:50|48.61|46.41|48.68|46.48|48.68|46.48|48.61|46.41|0
1640183940000|2021-12-22 14:39:00|48.65|46.45|48.65|46.45|48.68|46.48|48.65|46.45|0
1640183950000|2021-12-22 14:39:10|48.61|46.41|48.55|46.35|48.61|46.41|48.55|46.35|0
1640183960000|2021-12-22 14:39:20|48.51|46.31|48.45|46.25|48.51|46.31|48.45|46.25|0
1640183970000|2021-12-22 14:39:30|48.41|46.21|48.55|46.35|48.55|46.35|48.41|46.21|0
1640183980000|2021-12-22 14:39:40|48.58|46.38|48.65|46.45|48.65|46.45|48.58|46.38|0
1640183990000|2021-12-22 14:39:50|48.61|46.41|48.55|46.35|48.61|46.41|48.55|46.35|0
1640184000000|2021-12-22 14:40:00|48.51|46.31|48.61|46.41|48.61|46.41|48.51|46.31|0
1640184010000|2021-12-22 14:40:10|48.71|46.51|48.68|46.48|48.71|46.51|48.68|46.48|0
1640184020000|2021-12-22 14:40:20|48.75|46.55|48.85|46.65|48.85|46.65|48.75|46.55|0
1640184030000|2021-12-22 14:40:30|48.78|46.58|48.81|46.61|48.85|46.65|48.78|46.58|0
1640184040000|2021-12-22 14:40:40|48.78|46.58|48.78|46.58|48.78|46.58|48.78|46.58|0
1640184050000|2021-12-22 14:40:50|48.81|46.61|48.85|46.65|48.88|46.68|48.81|46.61|0
1640184060000|2021-12-22 14:41:00|48.91|46.71|49.15|46.95|49.15|46.95|48.91|46.71|0
1640184070000|2021-12-22 14:41:10|49.08|46.88|49.15|46.95|49.15|46.95|49.08|46.88|0
1640184080000|2021-12-22 14:41:20|49.11|46.91|49.11|46.91|49.11|46.91|49.1|46.9|0
1640184090000|2021-12-22 14:41:30|49.01|46.81|48.95|46.75|49.01|46.81|48.95|46.75|0
1640184100000|2021-12-22 14:41:40|48.91|46.71|48.91|46.71|48.91|46.71|48.88|46.68|0
1640184110000|2021-12-22 14:41:50|48.84|46.64|48.84|46.64|48.84|46.64|48.84|46.64|0
1640184120000|2021-12-22 14:42:00|48.81|46.61|48.78|46.58|48.84|46.64|48.78|46.58|0
1640184130000|2021-12-22 14:42:10|48.74|46.54|48.74|46.54|48.74|46.54|48.74|46.54|0
1640184140000|2021-12-22 14:42:20|48.78|46.58|48.74|46.54|48.81|46.61|48.74|46.54|0
1640184150000|2021-12-22 14:42:30|48.78|46.58|48.71|46.51|48.78|46.58|48.71|46.51|0
1640184160000|2021-12-22 14:42:40|48.68|46.48|48.68|46.48|48.71|46.51|48.68|46.48|0
1640184170000|2021-12-22 14:42:50|48.64|46.44|48.61|46.41|48.64|46.44|48.61|46.41|0
1640184180000|2021-12-22 14:43:00|48.64|46.44|48.68|46.48|48.68|46.48|48.64|46.44|0
1640184190000|2021-12-22 14:43:10|48.64|46.44|48.54|46.34|48.64|46.44|48.54|46.34|0
1640184200000|2021-12-22 14:43:20|48.58|46.38|48.58|46.38|48.58|46.38|48.54|46.34|0
1640184210000|2021-12-22 14:43:30|48.54|46.34|48.48|46.28|48.54|46.34|48.48|46.28|0
1640184220000|2021-12-22 14:43:40|48.44|46.24|48.38|46.18|48.44|46.24|48.38|46.18|0
1640184230000|2021-12-22 14:43:50|48.34|46.14|48.28|46.08|48.34|46.14|48.28|46.08|0
1640184240000|2021-12-22 14:44:00|48.31|46.11|48.38|46.18|48.38|46.18|48.31|46.11|0
1640184250000|2021-12-22 14:44:10|48.41|46.21|48.41|46.21|48.41|46.21|48.34|46.14|0
1640184260000|2021-12-22 14:44:20|48.31|46.11|48.28|46.08|48.34|46.14|48.28|46.08|0
1640184270000|2021-12-22 14:44:30|48.31|46.11|48.38|46.18|48.41|46.21|48.31|46.11|0
1640184280000|2021-12-22 14:44:40|48.31|46.11|48.31|46.11|48.34|46.14|48.31|46.11|0
1640184290000|2021-12-22 14:44:50|48.28|46.08|48.21|46.01|48.28|46.08|48.21|46.01|0
1640184300000|2021-12-22 14:45:00|48.18|45.98|48.11|45.91|48.18|45.98|48.11|45.91|0
1640184310000|2021-12-22 14:45:10|48.16|45.96|48.15|45.95|48.16|45.96|48.08|45.88|0
1640184320000|2021-12-22 14:45:20|48.18|45.98|48.28|46.08|48.28|46.08|48.18|45.98|0
1640184330000|2021-12-22 14:45:30|48.34|46.14|48.31|46.11|48.34|46.14|48.24|46.04|0
1640184340000|2021-12-22 14:45:40|48.21|46.01|48.2|46|48.24|46.04|48.2|46|0
1640184350000|2021-12-22 14:45:50|48.21|46.01|48.18|45.98|48.21|46.01|48.18|45.98|0
1640184360000|2021-12-22 14:46:00|48.28|46.08|48.24|46.04|48.28|46.08|48.21|46.01|0
1640184370000|2021-12-22 14:46:10|48.28|46.08|48.38|46.18|48.38|46.18|48.28|46.08|0
1640184380000|2021-12-22 14:46:20|48.44|46.24|48.48|46.28|48.48|46.28|48.44|46.24|0
1640184390000|2021-12-22 14:46:30|48.41|46.21|48.31|46.11|48.41|46.21|48.31|46.11|0
1640184400000|2021-12-22 14:46:40|48.28|46.08|48.24|46.04|48.28|46.08|48.21|46.01|0
1640184410000|2021-12-22 14:46:50|48.18|45.98|48.14|45.94|48.18|45.98|48.14|45.94|0
1640184420000|2021-12-22 14:47:00|48.08|45.88|48.08|45.88|48.08|45.88|48.05|45.85|0
1640184430000|2021-12-22 14:47:10|48.11|45.91|48.08|45.88|48.14|45.94|48.08|45.88|0
1640184440000|2021-12-22 14:47:20|48.11|45.91|48.05|45.85|48.11|45.91|48.05|45.85|0
1640184450000|2021-12-22 14:47:30|48.08|45.88|48.01|45.81|48.08|45.88|47.98|45.78|0
1640184460000|2021-12-22 14:47:40|47.98|45.78|48.01|45.81|48.05|45.85|47.98|45.78|0
1640184470000|2021-12-22 14:47:50|48.05|45.85|47.98|45.78|48.05|45.85|47.95|45.75|0
1640184480000|2021-12-22 14:48:00|48.01|45.81|48.08|45.88|48.08|45.88|48.01|45.81|0
1640184490000|2021-12-22 14:48:10|48.05|45.85|48.01|45.81|48.05|45.85|48.01|45.81|0
1640184500000|2021-12-22 14:48:20|48.05|45.85|48.14|45.94|48.14|45.94|48.05|45.85|0
1640184510000|2021-12-22 14:48:30|48.21|46.01|48.31|46.11|48.31|46.11|48.21|46.01|0
1640184520000|2021-12-22 14:48:40|48.38|46.18|48.38|46.18|48.38|46.18|48.31|46.11|0
1640184530000|2021-12-22 14:48:50|48.41|46.21|48.51|46.31|48.51|46.31|48.41|46.21|0
1640184540000|2021-12-22 14:49:00|48.38|46.18|48.61|46.41|48.61|46.41|48.38|46.18|0
1640184550000|2021-12-22 14:49:10|48.57|46.37|48.57|46.37|48.57|46.37|48.54|46.34|0
1640184560000|2021-12-22 14:49:20|48.51|46.31|48.54|46.34|48.57|46.37|48.51|46.31|0
1640184570000|2021-12-22 14:49:30|48.61|46.41|48.51|46.31|48.61|46.41|48.51|46.31|0
1640184580000|2021-12-22 14:49:40|48.57|46.37|48.54|46.34|48.57|46.37|48.54|46.34|0
1640184590000|2021-12-22 14:49:50|48.61|46.41|48.61|46.41|48.61|46.41|48.61|46.41|0
1640184600000|2021-12-22 14:50:00|48.59|46.39|48.54|46.34|48.59|46.39|48.44|46.24|0
1640184610000|2021-12-22 14:50:10|48.57|46.37|48.64|46.44|48.64|46.44|48.57|46.37|0
1640184620000|2021-12-22 14:50:20|48.61|46.41|48.64|46.44|48.64|46.44|48.57|46.37|0
1640184630000|2021-12-22 14:50:30|48.67|46.47|48.64|46.44|48.77|46.57|48.64|46.44|0
1640184640000|2021-12-22 14:50:40|48.77|46.57|48.72|46.52|48.77|46.57|48.72|46.52|0
1640184650000|2021-12-22 14:50:50|48.71|46.51|48.84|46.64|48.87|46.67|48.71|46.51|0
1640184660000|2021-12-22 14:51:00|48.74|46.54|48.67|46.47|48.74|46.54|48.67|46.47|0
1640184670000|2021-12-22 14:51:10|48.61|46.41|48.54|46.34|48.61|46.41|48.51|46.31|0
1640184680000|2021-12-22 14:51:20|48.64|46.44|48.61|46.41|48.64|46.44|48.61|46.41|0
1640184690000|2021-12-22 14:51:30|48.64|46.44|48.77|46.57|48.77|46.57|48.64|46.44|0
1640184700000|2021-12-22 14:51:40|48.74|46.54|48.81|46.61|48.81|46.61|48.74|46.54|0
1640184710000|2021-12-22 14:51:50|48.84|46.64|48.84|46.64|48.91|46.71|48.84|46.64|0
1640184720000|2021-12-22 14:52:00|48.91|46.71|48.67|46.47|48.91|46.71|48.67|46.47|0
1640184730000|2021-12-22 14:52:10|48.71|46.51|48.67|46.47|48.71|46.51|48.67|46.47|0
1640184740000|2021-12-22 14:52:20|48.61|46.41|48.67|46.47|48.67|46.47|48.61|46.41|0
1640184750000|2021-12-22 14:52:30|48.64|46.44|48.61|46.41|48.64|46.44|48.61|46.41|0
1640184760000|2021-12-22 14:52:40|48.54|46.34|48.41|46.21|48.54|46.34|48.41|46.21|0
1640184770000|2021-12-22 14:52:50|48.44|46.24|48.41|46.21|48.44|46.24|48.37|46.17|0
1640184780000|2021-12-22 14:53:00|48.27|46.07|48.31|46.11|48.31|46.11|48.27|46.07|0
1640184790000|2021-12-22 14:53:10|48.27|46.07|48.31|46.11|48.31|46.11|48.27|46.07|0
1640184800000|2021-12-22 14:53:20|48.27|46.07|48.26|46.06|48.27|46.07|48.21|46.01|0
1640184810000|2021-12-22 14:53:30|48.24|46.04|48.17|45.97|48.24|46.04|48.17|45.97|0
1640184820000|2021-12-22 14:53:40|48.21|46.01|48.19|45.99|48.21|46.01|48.19|45.99|0
1640184830000|2021-12-22 14:53:50|48.14|45.94|48.11|45.91|48.14|45.94|48.11|45.91|0
1640184840000|2021-12-22 14:54:00|48.14|45.94|48.07|45.87|48.14|45.94|48.07|45.87|0
1640184850000|2021-12-22 14:54:10|48.14|45.94|48.21|46.01|48.24|46.04|48.14|45.94|0
1640184860000|2021-12-22 14:54:20|48.24|46.04|48.27|46.07|48.27|46.07|48.21|46.01|0
1640184870000|2021-12-22 14:54:30|48.24|46.04|48.31|46.11|48.31|46.11|48.24|46.04|0
1640184880000|2021-12-22 14:54:40|48.27|46.07|48.24|46.04|48.27|46.07|48.21|46.01|0
1640184890000|2021-12-22 14:54:50|48.14|45.94|48.11|45.91|48.14|45.94|48.11|45.91|0
1640184900000|2021-12-22 14:55:00|48.07|45.87|48.11|45.91|48.16|45.96|48.07|45.87|0
1640184910000|2021-12-22 14:55:10|48.14|45.94|48.07|45.87|48.14|45.94|48.07|45.87|0
1640184920000|2021-12-22 14:55:20|48.04|45.84|47.94|45.74|48.04|45.84|47.94|45.74|0
1640184930000|2021-12-22 14:55:30|47.98|45.78|48.04|45.84|48.04|45.84|47.98|45.78|0
1640184940000|2021-12-22 14:55:40|48.01|45.81|47.98|45.78|48.01|45.81|47.94|45.74|0
1640184950000|2021-12-22 14:55:50|47.94|45.74|47.91|45.71|47.94|45.74|47.91|45.71|0
1640184960000|2021-12-22 14:56:00|47.88|45.68|48.02|45.82|48.02|45.82|47.88|45.68|0
1640184970000|2021-12-22 14:56:10|48.07|45.87|48.02|45.82|48.07|45.87|48.01|45.81|0
1640184980000|2021-12-22 14:56:20|48.14|45.94|48.24|46.04|48.24|46.04|48.11|45.91|0
1640184990000|2021-12-22 14:56:30|48.3|46.1|48.3|46.1|48.3|46.1|48.27|46.07|0
1640185000000|2021-12-22 14:56:40|48.27|46.07|48.44|46.24|48.44|46.24|48.27|46.07|0
1640185010000|2021-12-22 14:56:50|48.4|46.2|48.34|46.14|48.4|46.2|48.34|46.14|0
1640185020000|2021-12-22 14:57:00|48.37|46.17|48.44|46.24|48.44|46.24|48.35|46.15|0
1640185030000|2021-12-22 14:57:10|48.35|46.15|48.34|46.14|48.39|46.19|48.34|46.14|0
1640185040000|2021-12-22 14:57:20|48.3|46.1|48.5|46.3|48.5|46.3|48.3|46.1|0
1640185050000|2021-12-22 14:57:30|48.47|46.27|48.67|46.47|48.7|46.5|48.47|46.27|0
1640185060000|2021-12-22 14:57:40|48.7|46.5|48.7|46.5|48.74|46.54|48.7|46.5|0
1640185070000|2021-12-22 14:57:50|48.8|46.6|48.79|46.59|48.8|46.6|48.79|46.59|0
1640185080000|2021-12-22 14:58:00|48.84|46.64|48.6|46.4|48.84|46.64|48.6|46.4|0
1640185090000|2021-12-22 14:58:10|48.64|46.44|48.57|46.37|48.64|46.44|48.57|46.37|0
1640185100000|2021-12-22 14:58:20|48.54|46.34|48.67|46.47|48.67|46.47|48.54|46.34|0
1640185110000|2021-12-22 14:58:30|48.74|46.54|48.74|46.54|48.77|46.57|48.74|46.54|0
1640185120000|2021-12-22 14:58:40|48.67|46.47|48.72|46.52|48.73|46.53|48.67|46.47|0
1640185130000|2021-12-22 14:58:50|48.75|46.55|48.67|46.47|48.75|46.55|48.67|46.47|0
1640185140000|2021-12-22 14:59:00|48.63|46.43|48.65|46.45|48.69|46.49|48.63|46.43|0
1640185150000|2021-12-22 14:59:10|48.67|46.47|48.6|46.4|48.7|46.5|48.6|46.4|0
1640185160000|2021-12-22 14:59:20|48.67|46.47|48.63|46.43|48.7|46.5|48.63|46.43|0
1640185170000|2021-12-22 14:59:30|48.65|46.45|48.63|46.43|48.65|46.45|48.63|46.43|0
1640185180000|2021-12-22 14:59:40|48.6|46.4|48.6|46.4|48.63|46.43|48.6|46.4|0
1640185190000|2021-12-22 14:59:50|48.62|46.42|48.49|46.29|48.62|46.42|48.49|46.29|0
1640185200000|2021-12-22 15:00:00|48.42|46.22|48.47|46.27|48.47|46.27|48.42|46.22|0
1640185210000|2021-12-22 15:00:10|48.39|46.19|48.27|46.07|48.39|46.19|48.17|45.97|0
1640185220000|2021-12-22 15:00:20|48.19|45.99|48.2|46|48.2|46|48.14|45.94|0
1640185230000|2021-12-22 15:00:30|48.14|45.94|48.07|45.87|48.14|45.94|48.07|45.87|0
1640185240000|2021-12-22 15:00:40|48.01|45.81|47.91|45.71|48.01|45.81|47.87|45.67|0
1640185250000|2021-12-22 15:00:50|47.74|45.54|47.94|45.74|47.94|45.74|47.74|45.54|0
1640185260000|2021-12-22 15:01:00|48.14|45.94|48.04|45.84|48.14|45.94|48.01|45.81|0
1640185270000|2021-12-22 15:01:10|48.07|45.87|47.97|45.77|48.07|45.87|47.97|45.77|0
1640185280000|2021-12-22 15:01:20|48|45.8|48.17|45.97|48.17|45.97|48|45.8|0
1640185290000|2021-12-22 15:01:30|48.07|45.87|48.1|45.9|48.1|45.9|48.07|45.87|0
1640185300000|2021-12-22 15:01:40|48.14|45.94|48.1|45.9|48.14|45.94|48.07|45.87|0
1640185310000|2021-12-22 15:01:50|48.2|46|48.38|46.18|48.38|46.18|48.2|46|0
1640185320000|2021-12-22 15:02:00|48.33|46.13|48.3|46.1|48.33|46.13|48.3|46.1|0
1640185330000|2021-12-22 15:02:10|48.27|46.07|48.12|45.92|48.27|46.07|48.12|45.92|0
1640185340000|2021-12-22 15:02:20|48.17|45.97|48.24|46.04|48.24|46.04|48.17|45.97|0
1640185350000|2021-12-22 15:02:30|48.2|46|48.17|45.97|48.2|46|48.14|45.94|0
1640185360000|2021-12-22 15:02:40|48.19|45.99|48.17|45.97|48.2|46|48.17|45.97|0
1640185370000|2021-12-22 15:02:50|48.2|46|48.1|45.9|48.2|46|48.1|45.9|0
1640185380000|2021-12-22 15:03:00|48.14|45.94|48.07|45.87|48.14|45.94|48.07|45.87|0
1640185390000|2021-12-22 15:03:10|48.04|45.84|48.2|46|48.2|46|48.04|45.84|0
1640185400000|2021-12-22 15:03:20|48.23|46.03|48.22|46.02|48.23|46.03|48.22|46.02|0
1640185410000|2021-12-22 15:03:30|48.17|45.97|48.04|45.84|48.17|45.97|48.04|45.84|0
1640185420000|2021-12-22 15:03:40|48.07|45.87|48.14|45.94|48.14|45.94|48.02|45.82|0
1640185430000|2021-12-22 15:03:50|48.1|45.9|48.23|46.03|48.23|46.03|48.1|45.9|0
1640185440000|2021-12-22 15:04:00|48.2|46|48.37|46.17|48.37|46.17|48.2|46|0
1640185450000|2021-12-22 15:04:10|48.33|46.13|48.43|46.23|48.43|46.23|48.33|46.13|0
1640185460000|2021-12-22 15:04:20|48.5|46.3|48.47|46.27|48.5|46.3|48.47|46.27|0
1640185470000|2021-12-22 15:04:30|48.5|46.3|48.37|46.17|48.5|46.3|48.37|46.17|0
1640185480000|2021-12-22 15:04:40|48.33|46.13|48.4|46.2|48.4|46.2|48.3|46.1|0
1640185490000|2021-12-22 15:04:50|48.37|46.17|48.47|46.27|48.5|46.3|48.37|46.17|0
1640185500000|2021-12-22 15:05:00|48.4|46.2|48.47|46.27|48.47|46.27|48.4|46.2|0
1640185510000|2021-12-22 15:05:10|48.4|46.2|48.53|46.33|48.53|46.33|48.4|46.2|0
1640185520000|2021-12-22 15:05:20|48.5|46.3|48.6|46.4|48.6|46.4|48.5|46.3|0
1640185530000|2021-12-22 15:05:30|48.56|46.36|48.63|46.43|48.63|46.43|48.53|46.33|0
1640185540000|2021-12-22 15:05:40|48.66|46.46|48.73|46.53|48.73|46.53|48.66|46.46|0
1640185550000|2021-12-22 15:05:50|48.7|46.5|48.73|46.53|48.8|46.6|48.66|46.46|0
1640185560000|2021-12-22 15:06:00|48.6|46.4|48.8|46.6|48.8|46.6|48.6|46.4|0
1640185570000|2021-12-22 15:06:10|48.76|46.56|48.83|46.63|48.83|46.63|48.76|46.56|0
1640185580000|2021-12-22 15:06:20|48.86|46.66|48.9|46.7|48.9|46.7|48.86|46.66|0
1640185590000|2021-12-22 15:06:30|48.86|46.66|48.73|46.53|48.86|46.66|48.73|46.53|0
1640185600000|2021-12-22 15:06:40|48.6|46.4|48.7|46.5|48.7|46.5|48.6|46.4|0
1640185610000|2021-12-22 15:06:50|48.76|46.56|48.7|46.5|48.76|46.56|48.7|46.5|0
1640185620000|2021-12-22 15:07:00|48.73|46.53|48.6|46.4|48.73|46.53|48.6|46.4|0
1640185630000|2021-12-22 15:07:10|48.53|46.33|48.61|46.41|48.61|46.41|48.53|46.33|0
1640185640000|2021-12-22 15:07:20|48.63|46.43|48.66|46.46|48.66|46.46|48.63|46.43|0
1640185650000|2021-12-22 15:07:30|48.7|46.5|48.76|46.56|48.76|46.56|48.7|46.5|0
1640185660000|2021-12-22 15:07:40|48.8|46.6|48.73|46.53|48.8|46.6|48.7|46.5|0
1640185670000|2021-12-22 15:07:50|48.7|46.5|48.8|46.6|48.8|46.6|48.7|46.5|0
1640185680000|2021-12-22 15:08:00|48.7|46.5|48.73|46.53|48.76|46.56|48.7|46.5|0
1640185690000|2021-12-22 15:08:10|48.8|46.6|48.86|46.66|48.86|46.66|48.8|46.6|0
1640185700000|2021-12-22 15:08:20|48.83|46.63|48.76|46.56|48.83|46.63|48.76|46.56|0
1640185710000|2021-12-22 15:08:30|48.73|46.53|48.6|46.4|48.73|46.53|48.6|46.4|0
1640185720000|2021-12-22 15:08:40|48.56|46.36|48.5|46.3|48.56|46.36|48.46|46.26|0
1640185730000|2021-12-22 15:08:50|48.53|46.33|48.63|46.43|48.63|46.43|48.48|46.28|0
1640185740000|2021-12-22 15:09:00|48.6|46.4|48.58|46.38|48.6|46.4|48.5|46.3|0
1640185750000|2021-12-22 15:09:10|48.55|46.35|48.7|46.5|48.7|46.5|48.55|46.35|0
1640185760000|2021-12-22 15:09:20|48.66|46.46|48.73|46.53|48.73|46.53|48.66|46.46|0
1640185770000|2021-12-22 15:09:30|48.75|46.55|48.76|46.56|48.76|46.56|48.66|46.46|0
1640185780000|2021-12-22 15:09:40|48.73|46.53|48.66|46.46|48.73|46.53|48.66|46.46|0
1640185790000|2021-12-22 15:09:50|48.6|46.4|48.66|46.46|48.66|46.46|48.6|46.4|0
1640185800000|2021-12-22 15:10:00|48.63|46.43|48.5|46.3|48.63|46.43|48.46|46.26|0
1640185810000|2021-12-22 15:10:10|48.53|46.33|48.46|46.26|48.53|46.33|48.4|46.2|0
1640185820000|2021-12-22 15:10:20|48.5|46.3|48.56|46.36|48.56|46.36|48.46|46.26|0
1640185830000|2021-12-22 15:10:30|48.53|46.33|48.4|46.2|48.53|46.33|48.4|46.2|0
1640185840000|2021-12-22 15:10:40|48.36|46.16|48.3|46.1|48.36|46.16|48.3|46.1|0
1640185850000|2021-12-22 15:10:50|48.26|46.06|48.2|46|48.26|46.06|48.2|46|0
1640185860000|2021-12-22 15:11:00|48.23|46.03|48.3|46.1|48.3|46.1|48.2|46|0
1640185870000|2021-12-22 15:11:10|48.33|46.13|48.33|46.13|48.33|46.13|48.33|46.13|0
1640185880000|2021-12-22 15:11:20|48.3|46.1|48.3|46.1|48.33|46.13|48.3|46.1|0
1640185890000|2021-12-22 15:11:30|48.23|46.03|48.23|46.03|48.23|46.03|48.23|46.03|0
1640185900000|2021-12-22 15:11:40|48.13|45.93|48.16|45.96|48.16|45.96|48.13|45.93|0
1640185910000|2021-12-22 15:11:50|48.13|45.93|48.06|45.86|48.13|45.93|48.06|45.86|0
1640185920000|2021-12-22 15:12:00|48.16|45.96|48.23|46.03|48.23|46.03|48.16|45.96|0
1640185930000|2021-12-22 15:12:10|48.33|46.13|48.36|46.16|48.43|46.23|48.33|46.13|0
1640185940000|2021-12-22 15:12:20|48.33|46.13|48.43|46.23|48.43|46.23|48.33|46.13|0
1640185950000|2021-12-22 15:12:30|48.39|46.19|48.36|46.16|48.43|46.23|48.36|46.16|0
1640185960000|2021-12-22 15:12:40|48.3|46.1|48.2|46|48.3|46.1|48.2|46|0
1640185970000|2021-12-22 15:12:50|48.26|46.06|48.23|46.03|48.26|46.06|48.23|46.03|0
1640185980000|2021-12-22 15:13:00|48.2|46|48.2|46|48.2|46|48.2|46|0
1640185990000|2021-12-22 15:13:10|48.16|45.96|48.1|45.9|48.16|45.96|48.06|45.86|0
1640186000000|2021-12-22 15:13:20|48.13|45.93|48.13|45.93|48.13|45.93|48.1|45.9|0
1640186010000|2021-12-22 15:13:30|48.16|45.96|48.16|45.96|48.16|45.96|48.16|45.96|0
1640186020000|2021-12-22 15:13:40|48.13|45.93|48.06|45.86|48.13|45.93|48.06|45.86|0
1640186030000|2021-12-22 15:13:50|48.03|45.83|47.96|45.76|48.03|45.83|47.96|45.76|0
1640186040000|2021-12-22 15:14:00|48.03|45.83|48.03|45.83|48.1|45.9|48.03|45.83|0
1640186050000|2021-12-22 15:14:10|48|45.8|47.96|45.76|48|45.8|47.96|45.76|0
1640186060000|2021-12-22 15:14:20|48|45.8|48.03|45.83|48.03|45.83|48|45.8|0
1640186070000|2021-12-22 15:14:30|48.06|45.86|48.1|45.9|48.1|45.9|48.06|45.86|0
1640186080000|2021-12-22 15:14:40|48.13|45.93|48.19|45.99|48.19|45.99|48.13|45.93|0
1640186090000|2021-12-22 15:14:50|48.16|45.96|48.13|45.93|48.19|45.99|48.13|45.93|0
1640186100000|2021-12-22 15:15:00|48.1|45.9|48.1|45.9|48.11|45.91|48.06|45.86|0
1640186110000|2021-12-22 15:15:10|48.13|45.93|48.33|46.13|48.33|46.13|48.13|45.93|0
1640186120000|2021-12-22 15:15:20|48.26|46.06|48.19|45.99|48.26|46.06|48.19|45.99|0
1640186130000|2021-12-22 15:15:30|48.1|45.9|48.03|45.83|48.1|45.9|48.03|45.83|0
1640186140000|2021-12-22 15:15:40|48|45.8|48|45.8|48.03|45.83|47.96|45.76|0
1640186150000|2021-12-22 15:15:50|48.03|45.83|47.96|45.76|48.03|45.83|47.96|45.76|0
1640186160000|2021-12-22 15:16:00|47.87|45.67|47.86|45.66|47.9|45.7|47.86|45.66|0
1640186170000|2021-12-22 15:16:10|47.8|45.6|47.77|45.57|47.8|45.6|47.73|45.53|0
1640186180000|2021-12-22 15:16:20|47.8|45.6|47.86|45.66|47.86|45.66|47.8|45.6|0
1640186190000|2021-12-22 15:16:30|47.83|45.63|47.77|45.57|47.83|45.63|47.77|45.57|0
1640186200000|2021-12-22 15:16:40|47.73|45.53|47.7|45.5|47.73|45.53|47.7|45.5|0
1640186210000|2021-12-22 15:16:50|47.67|45.47|47.67|45.47|47.67|45.47|47.67|45.47|0
1640186220000|2021-12-22 15:17:00|47.54|45.34|47.37|45.17|47.54|45.34|47.37|45.17|0
1640186230000|2021-12-22 15:17:10|47.31|45.11|47.31|45.11|47.31|45.11|47.28|45.08|0
1640186240000|2021-12-22 15:17:20|47.21|45.01|47.28|45.08|47.28|45.08|47.21|45.01|0
1640186250000|2021-12-22 15:17:30|47.21|45.01|47.31|45.11|47.31|45.11|47.15|44.95|0
1640186260000|2021-12-22 15:17:40|47.41|45.21|47.24|45.04|47.41|45.21|47.24|45.04|0
1640186270000|2021-12-22 15:17:50|47.21|45.01|47.24|45.04|47.28|45.08|47.21|45.01|0
1640186280000|2021-12-22 15:18:00|47.28|45.08|47.24|45.04|47.28|45.08|47.24|45.04|0
1640186290000|2021-12-22 15:18:10|47.31|45.11|47.47|45.27|47.47|45.27|47.31|45.11|0
1640186300000|2021-12-22 15:18:20|47.41|45.21|47.41|45.21|47.47|45.27|47.39|45.19|0
1640186310000|2021-12-22 15:18:30|47.37|45.17|47.34|45.14|47.37|45.17|47.34|45.14|0
1640186320000|2021-12-22 15:18:40|47.31|45.11|47.34|45.14|47.37|45.17|47.31|45.11|0
1640186330000|2021-12-22 15:18:50|47.37|45.17|47.5|45.3|47.5|45.3|47.34|45.14|0
1640186340000|2021-12-22 15:19:00|47.41|45.21|47.5|45.3|47.5|45.3|47.41|45.21|0
1640186350000|2021-12-22 15:19:10|47.47|45.27|47.47|45.27|47.47|45.27|47.47|45.27|0
1640186360000|2021-12-22 15:19:20|47.5|45.3|47.44|45.24|47.54|45.34|47.44|45.24|0
1640186370000|2021-12-22 15:19:30|47.41|45.21|47.47|45.27|47.47|45.27|47.37|45.17|0
1640186380000|2021-12-22 15:19:40|47.5|45.3|47.47|45.27|47.5|45.3|47.41|45.21|0
1640186390000|2021-12-22 15:19:50|47.44|45.24|47.37|45.17|47.44|45.24|47.37|45.17|0
1640186400000|2021-12-22 15:20:00|47.34|45.14|47.47|45.27|47.47|45.27|47.34|45.14|0
1640186410000|2021-12-22 15:20:10|47.41|45.21|47.47|45.27|47.47|45.27|47.41|45.21|0
1640186420000|2021-12-22 15:20:20|47.44|45.24|47.5|45.3|47.5|45.3|47.44|45.24|0
1640186430000|2021-12-22 15:20:30|47.41|45.21|47.37|45.17|47.41|45.21|47.37|45.17|0
1640186440000|2021-12-22 15:20:40|47.34|45.14|47.31|45.11|47.34|45.14|47.29|45.09|0
1640186450000|2021-12-22 15:20:50|47.27|45.07|47.44|45.24|47.44|45.24|47.27|45.07|0
1640186460000|2021-12-22 15:21:00|47.37|45.17|47.5|45.3|47.5|45.3|47.37|45.17|0
1640186470000|2021-12-22 15:21:10|47.4|45.2|47.44|45.24|47.47|45.27|47.4|45.2|0
1640186480000|2021-12-22 15:21:20|47.47|45.27|47.47|45.27|47.47|45.27|47.44|45.24|0
1640186490000|2021-12-22 15:21:30|47.44|45.24|47.47|45.27|47.47|45.27|47.44|45.24|0
1640186500000|2021-12-22 15:21:40|47.53|45.33|47.57|45.37|47.57|45.37|47.5|45.3|0
1640186510000|2021-12-22 15:21:50|47.53|45.33|47.5|45.3|47.53|45.33|47.5|45.3|0
1640186520000|2021-12-22 15:22:00|47.53|45.33|47.6|45.4|47.6|45.4|47.53|45.33|0
1640186530000|2021-12-22 15:22:10|47.7|45.5|47.6|45.4|47.7|45.5|47.6|45.4|0
1640186540000|2021-12-22 15:22:20|47.57|45.37|47.53|45.33|47.57|45.37|47.53|45.33|0
1640186550000|2021-12-22 15:22:30|47.5|45.3|47.53|45.33|47.53|45.33|47.5|45.3|0
1640186560000|2021-12-22 15:22:40|47.5|45.3|47.47|45.27|47.53|45.33|47.47|45.27|0
1640186570000|2021-12-22 15:22:50|47.44|45.24|47.37|45.17|47.44|45.24|47.37|45.17|0
1640186580000|2021-12-22 15:23:00|47.4|45.2|47.47|45.27|47.47|45.27|47.4|45.2|0
1640186590000|2021-12-22 15:23:10|47.44|45.24|47.34|45.14|47.47|45.27|47.34|45.14|0
1640186600000|2021-12-22 15:23:20|47.37|45.17|47.44|45.24|47.44|45.24|47.34|45.14|0
1640186610000|2021-12-22 15:23:30|47.47|45.27|47.44|45.24|47.47|45.27|47.44|45.24|0
1640186620000|2021-12-22 15:23:40|47.47|45.27|47.39|45.19|47.47|45.27|47.39|45.19|0
1640186630000|2021-12-22 15:23:50|47.37|45.17|47.37|45.17|47.4|45.2|47.37|45.17|0
1640186640000|2021-12-22 15:24:00|47.4|45.2|47.4|45.2|47.4|45.2|47.4|45.2|0
1640186650000|2021-12-22 15:24:10|47.5|45.3|47.37|45.17|47.5|45.3|47.37|45.17|0
1640186660000|2021-12-22 15:24:20|47.4|45.2|47.37|45.17|47.44|45.24|47.37|45.17|0
1640186670000|2021-12-22 15:24:30|47.31|45.11|47.34|45.14|47.34|45.14|47.31|45.11|0
1640186680000|2021-12-22 15:24:40|47.37|45.17|47.37|45.17|47.4|45.2|47.37|45.17|0
1640186690000|2021-12-22 15:24:50|47.34|45.14|47.27|45.07|47.34|45.14|47.27|45.07|0
1640186700000|2021-12-22 15:25:00|47.34|45.14|47.34|45.14|47.37|45.17|47.34|45.14|0
1640186710000|2021-12-22 15:25:10|47.37|45.17|47.37|45.17|47.37|45.17|47.34|45.14|0
1640186720000|2021-12-22 15:25:20|47.3|45.1|47.27|45.07|47.3|45.1|47.24|45.04|0
1640186730000|2021-12-22 15:25:30|47.24|45.04|47.21|45.01|47.24|45.04|47.21|45.01|0
1640186740000|2021-12-22 15:25:40|47.27|45.07|47.27|45.07|47.3|45.1|47.27|45.07|0
1640186750000|2021-12-22 15:25:50|47.3|45.1|47.27|45.07|47.3|45.1|47.24|45.04|0
1640186760000|2021-12-22 15:26:00|47.3|45.1|47.17|44.97|47.3|45.1|47.17|44.97|0
1640186770000|2021-12-22 15:26:10|47.24|45.04|47.24|45.04|47.24|45.04|47.21|45.01|0
1640186780000|2021-12-22 15:26:20|47.21|45.01|47.17|44.97|47.24|45.04|47.11|44.91|0
1640186790000|2021-12-22 15:26:30|47.14|44.94|47.11|44.91|47.14|44.94|47.11|44.91|0
1640186800000|2021-12-22 15:26:40|47.08|44.88|47.04|44.84|47.08|44.88|47.04|44.84|0
1640186810000|2021-12-22 15:26:50|47.01|44.81|47.01|44.81|47.01|44.81|46.98|44.78|0
1640186820000|2021-12-22 15:27:00|47.04|44.84|47.01|44.81|47.04|44.84|47.01|44.81|0
1640186830000|2021-12-22 15:27:10|47.06|44.86|47.17|44.97|47.17|44.97|47.04|44.84|0
1640186840000|2021-12-22 15:27:20|47.24|45.04|47.14|44.94|47.24|45.04|47.14|44.94|0
1640186850000|2021-12-22 15:27:30|47.17|44.97|47.11|44.91|47.17|44.97|47.09|44.89|0
1640186860000|2021-12-22 15:27:40|47.17|44.97|47.11|44.91|47.17|44.97|47.11|44.91|0
1640186870000|2021-12-22 15:27:50|47.17|44.97|47.08|44.88|47.17|44.97|47.08|44.88|0
1640186880000|2021-12-22 15:28:00|47.11|44.91|47.08|44.88|47.11|44.91|47.08|44.88|0
1640186890000|2021-12-22 15:28:10|47.04|44.84|47.01|44.81|47.04|44.84|47.01|44.81|0
1640186900000|2021-12-22 15:28:20|46.98|44.78|46.98|44.78|46.98|44.78|46.98|44.78|0
1640186910000|2021-12-22 15:28:30|47.01|44.81|47.04|44.84|47.04|44.84|46.98|44.78|0
1640186920000|2021-12-22 15:28:40|47.03|44.83|47.04|44.84|47.08|44.88|47.03|44.83|0
1640186940000|2021-12-22 15:29:00|47.08|44.88|47.14|44.94|47.14|44.94|47.04|44.84|0
1640186950000|2021-12-22 15:29:10|47.11|44.91|47.08|44.88|47.11|44.91|47.08|44.88|0
1640186960000|2021-12-22 15:29:20|47.11|44.91|47.08|44.88|47.11|44.91|47.08|44.88|0
1640186970000|2021-12-22 15:29:30|47.14|44.94|47.17|44.97|47.17|44.97|47.14|44.94|0
1640186980000|2021-12-22 15:29:40|47.2|45|47.2|45|47.2|45|47.17|44.97|0
1640186990000|2021-12-22 15:29:50|47.24|45.04|47.43|45.23|47.43|45.23|47.24|45.04|0
1640187000000|2021-12-22 15:30:00|47.56|45.36|47.4|45.2|47.56|45.36|47.4|45.2|0
1640187010000|2021-12-22 15:30:10|47.37|45.17|47.37|45.17|47.46|45.26|47.37|45.17|0
1640187020000|2021-12-22 15:30:20|47.4|45.2|47.33|45.13|47.4|45.2|47.33|45.13|0
1640187030000|2021-12-22 15:30:30|47.3|45.1|47.3|45.1|47.37|45.17|47.3|45.1|0
1640187040000|2021-12-22 15:30:40|47.24|45.04|47.2|45|47.24|45.04|47.2|45|0
1640187050000|2021-12-22 15:30:50|47.27|45.07|47.2|45|47.27|45.07|47.2|45|0
1640187060000|2021-12-22 15:31:00|47.24|45.04|47.24|45.04|47.3|45.1|47.24|45.04|0
1640187070000|2021-12-22 15:31:10|47.2|45|47.11|44.91|47.2|45|47.07|44.87|0
1640187080000|2021-12-22 15:31:20|47.07|44.87|47.14|44.94|47.14|44.94|47.07|44.87|0
1640187090000|2021-12-22 15:31:30|47.2|45|47.09|44.89|47.2|45|47.09|44.89|0
1640187100000|2021-12-22 15:31:40|47.11|44.91|47.33|45.13|47.33|45.13|47.11|44.91|0
1640187110000|2021-12-22 15:31:50|47.3|45.1|47.17|44.97|47.3|45.1|47.17|44.97|0
1640187120000|2021-12-22 15:32:00|47.27|45.07|47.33|45.13|47.37|45.17|47.27|45.07|0
1640187130000|2021-12-22 15:32:10|47.3|45.1|47.33|45.13|47.33|45.13|47.27|45.07|0
1640187140000|2021-12-22 15:32:20|47.37|45.17|47.3|45.1|47.4|45.2|47.3|45.1|0
1640187150000|2021-12-22 15:32:30|47.33|45.13|47.24|45.04|47.33|45.13|47.24|45.04|0
1640187160000|2021-12-22 15:32:40|47.25|45.05|47.24|45.04|47.3|45.1|47.24|45.04|0
1640187170000|2021-12-22 15:32:50|47.2|45|47.2|45|47.2|45|47.2|45|0
1640187180000|2021-12-22 15:33:00|47.17|44.97|47.24|45.04|47.24|45.04|47.17|44.97|0
1640187190000|2021-12-22 15:33:10|47.2|45|47.2|45|47.2|45|47.17|44.97|0
1640187200000|2021-12-22 15:33:20|47.17|44.97|47.11|44.91|47.17|44.97|47.11|44.91|0
1640187210000|2021-12-22 15:33:30|47.14|44.94|47.14|44.94|47.17|44.97|47.14|44.94|0
1640187220000|2021-12-22 15:33:40|47.17|44.97|47.17|44.97|47.17|44.97|47.17|44.97|0
1640187230000|2021-12-22 15:33:50|47.14|44.94|47.23|45.03|47.23|45.03|47.14|44.94|0
1640187240000|2021-12-22 15:34:00|47.14|44.94|47.07|44.87|47.14|44.94|47.07|44.87|0
1640187250000|2021-12-22 15:34:10|47.11|44.91|47.11|44.91|47.11|44.91|47.11|44.91|0
1640187260000|2021-12-22 15:34:20|47.12|44.92|47.12|44.92|47.12|44.92|47.12|44.92|0
1640187270000|2021-12-22 15:34:30|47.07|44.87|47.04|44.84|47.07|44.87|47.04|44.84|0
1640187280000|2021-12-22 15:34:40|47.02|44.82|47.04|44.84|47.04|44.84|47.01|44.81|0
1640187290000|2021-12-22 15:34:50|47.07|44.87|47.09|44.89|47.14|44.94|47.07|44.87|0
1640187300000|2021-12-22 15:35:00|47.04|44.84|47.17|44.97|47.17|44.97|47.04|44.84|0
1640187310000|2021-12-22 15:35:10|47.23|45.03|47.33|45.13|47.33|45.13|47.2|45|0
1640187320000|2021-12-22 15:35:20|47.36|45.16|47.33|45.13|47.38|45.18|47.33|45.13|0
1640187330000|2021-12-22 15:35:30|47.23|45.03|47.3|45.1|47.3|45.1|47.23|45.03|0
1640187340000|2021-12-22 15:35:40|47.27|45.07|47.14|44.94|47.27|45.07|47.14|44.94|0
1640187350000|2021-12-22 15:35:50|47.17|44.97|47.17|44.97|47.17|44.97|47.17|44.97|0
1640187360000|2021-12-22 15:36:00|47.14|44.94|47.07|44.87|47.14|44.94|47.07|44.87|0
1640187370000|2021-12-22 15:36:10|47.14|44.94|47.14|44.94|47.14|44.94|47.14|44.94|0
1640187380000|2021-12-22 15:36:20|47.1|44.9|47.07|44.87|47.1|44.9|47.07|44.87|0
1640187390000|2021-12-22 15:36:30|47.04|44.84|46.94|44.74|47.04|44.84|46.94|44.74|0
1640187400000|2021-12-22 15:36:40|46.97|44.77|46.94|44.74|46.97|44.77|46.94|44.74|0
1640187410000|2021-12-22 15:36:50|46.97|44.77|46.97|44.77|46.97|44.77|46.94|44.74|0
1640187420000|2021-12-22 15:37:00|46.96|44.76|46.78|44.58|46.96|44.76|46.78|44.58|0
1640187430000|2021-12-22 15:37:10|46.75|44.55|46.65|44.45|46.75|44.55|46.65|44.45|0
1640187440000|2021-12-22 15:37:20|46.68|44.48|46.56|44.36|46.68|44.48|46.56|44.36|0
1640187450000|2021-12-22 15:37:30|46.62|44.42|46.65|44.45|46.65|44.45|46.62|44.42|0
1640187460000|2021-12-22 15:37:40|46.62|44.42|46.68|44.48|46.68|44.48|46.59|44.39|0
1640187470000|2021-12-22 15:37:50|46.72|44.52|46.62|44.42|46.72|44.52|46.62|44.42|0
1640187480000|2021-12-22 15:38:00|46.59|44.39|46.56|44.36|46.62|44.42|46.56|44.36|0
1640187490000|2021-12-22 15:38:10|46.46|44.26|46.24|44.04|46.46|44.26|46.24|44.04|0
1640187500000|2021-12-22 15:38:20|46.27|44.07|46.27|44.07|46.3|44.1|46.27|44.07|0
1640187510000|2021-12-22 15:38:30|46.17|43.97|46.14|43.94|46.17|43.97|46.11|43.91|0
1640187520000|2021-12-22 15:38:40|46.05|43.85|46.08|43.88|46.08|43.88|45.92|43.72|0
1640187530000|2021-12-22 15:38:50|46.11|43.91|46.27|44.07|46.3|44.1|46.11|43.91|0
1640187540000|2021-12-22 15:39:00|46.17|43.97|46.24|44.04|46.24|44.04|46.17|43.97|0
1640187550000|2021-12-22 15:39:10|46.2|44|46.17|43.97|46.2|44|46.17|43.97|0
1640187560000|2021-12-22 15:39:20|46.2|44|46.14|43.94|46.22|44.02|46.14|43.94|0
1640187570000|2021-12-22 15:39:30|46.17|43.97|46.14|43.94|46.17|43.97|46.14|43.94|0
1640187580000|2021-12-22 15:39:40|46.17|43.97|46.16|43.96|46.17|43.97|46.16|43.96|0
1640187590000|2021-12-22 15:39:50|46.14|43.94|46.17|43.97|46.17|43.97|46.14|43.94|0
1640187600000|2021-12-22 15:40:00|46.14|43.94|46.14|43.94|46.14|43.94|46.08|43.88|0
1640187610000|2021-12-22 15:40:10|46.17|43.97|46.12|43.92|46.17|43.97|46.11|43.91|0
1640187620000|2021-12-22 15:40:20|46.11|43.91|46.08|43.88|46.11|43.91|46.04|43.84|0
1640187630000|2021-12-22 15:40:30|46.04|43.84|46.01|43.81|46.04|43.84|45.98|43.78|0
1640187640000|2021-12-22 15:40:40|45.98|43.78|46.01|43.81|46.01|43.81|45.98|43.78|0
1640187650000|2021-12-22 15:40:50|45.95|43.75|45.95|43.75|45.95|43.75|45.92|43.72|0
1640187660000|2021-12-22 15:41:00|46.01|43.81|45.95|43.75|46.01|43.81|45.95|43.75|0
1640187670000|2021-12-22 15:41:10|45.98|43.78|45.95|43.75|45.98|43.78|45.92|43.72|0
1640187680000|2021-12-22 15:41:20|45.98|43.78|45.95|43.75|46.01|43.81|45.95|43.75|0
1640187690000|2021-12-22 15:41:30|45.92|43.72|45.97|43.77|45.97|43.77|45.92|43.72|0
1640187700000|2021-12-22 15:41:40|45.89|43.69|45.92|43.72|45.92|43.72|45.85|43.65|0
1640187710000|2021-12-22 15:41:50|45.98|43.78|45.92|43.72|45.98|43.78|45.92|43.72|0
1640187720000|2021-12-22 15:42:00|46.01|43.81|46.04|43.84|46.04|43.84|46.01|43.81|0
1640187730000|2021-12-22 15:42:10|45.97|43.77|46.01|43.81|46.01|43.81|45.97|43.77|0
1640187740000|2021-12-22 15:42:20|45.97|43.77|46.01|43.81|46.01|43.81|45.97|43.77|0
1640187750000|2021-12-22 15:42:30|46.04|43.84|46.04|43.84|46.04|43.84|46.01|43.81|0
1640187760000|2021-12-22 15:42:40|46.01|43.81|46.01|43.81|46.01|43.81|45.95|43.75|0
1640187770000|2021-12-22 15:42:50|46.04|43.84|46.04|43.84|46.04|43.84|46.01|43.81|0
1640187780000|2021-12-22 15:43:00|46.01|43.81|46|43.8|46.04|43.84|46|43.8|0
1640187790000|2021-12-22 15:43:10|46.04|43.84|46.01|43.81|46.04|43.84|46.01|43.81|0
1640187800000|2021-12-22 15:43:20|46.04|43.84|46.11|43.91|46.14|43.94|46.04|43.84|0
1640187810000|2021-12-22 15:43:30|46.04|43.84|46.07|43.87|46.11|43.91|46.04|43.84|0
1640187820000|2021-12-22 15:43:40|46.04|43.84|46.07|43.87|46.07|43.87|46.04|43.84|0
1640187830000|2021-12-22 15:43:50|46.12|43.92|46.04|43.84|46.12|43.92|46.04|43.84|0
1640187840000|2021-12-22 15:44:00|46.01|43.81|46.04|43.84|46.04|43.84|46.01|43.81|0
1640187850000|2021-12-22 15:44:10|46.07|43.87|46.07|43.87|46.11|43.91|46.07|43.87|0
1640187860000|2021-12-22 15:44:20|46.14|43.94|46.11|43.91|46.14|43.94|46.11|43.91|0
1640187870000|2021-12-22 15:44:30|46.07|43.87|46.07|43.87|46.07|43.87|46.04|43.84|0
1640187880000|2021-12-22 15:44:40|46.04|43.84|46.01|43.81|46.04|43.84|46.01|43.81|0
1640187890000|2021-12-22 15:44:50|45.98|43.78|45.98|43.78|45.98|43.78|45.98|43.78|0
1640187900000|2021-12-22 15:45:00|46.01|43.81|45.88|43.68|46.01|43.81|45.88|43.68|0
1640187910000|2021-12-22 15:45:10|45.92|43.72|45.92|43.72|45.95|43.75|45.92|43.72|0
1640187920000|2021-12-22 15:45:20|45.85|43.65|45.79|43.59|45.85|43.65|45.79|43.59|0
1640187930000|2021-12-22 15:45:30|45.85|43.65|45.79|43.59|45.85|43.65|45.79|43.59|0
1640187940000|2021-12-22 15:45:40|45.82|43.62|45.82|43.62|45.82|43.62|45.82|43.62|0
1640187950000|2021-12-22 15:45:50|45.79|43.59|45.73|43.53|45.79|43.59|45.73|43.53|0
1640187960000|2021-12-22 15:46:00|45.76|43.56|45.82|43.62|45.82|43.62|45.76|43.56|0
1640187970000|2021-12-22 15:46:10|45.73|43.53|45.73|43.53|45.76|43.56|45.73|43.53|0
1640187980000|2021-12-22 15:46:20|45.76|43.56|45.76|43.56|45.79|43.59|45.76|43.56|0
1640187990000|2021-12-22 15:46:30|45.85|43.65|45.79|43.59|45.85|43.65|45.79|43.59|0
1640188000000|2021-12-22 15:46:40|45.76|43.56|45.73|43.53|45.76|43.56|45.73|43.53|0
1640188010000|2021-12-22 15:46:50|45.74|43.54|45.66|43.46|45.76|43.56|45.66|43.46|0
1640188020000|2021-12-22 15:47:00|45.76|43.56|45.73|43.53|45.76|43.56|45.69|43.49|0
1640188030000|2021-12-22 15:47:10|45.69|43.49|45.69|43.49|45.69|43.49|45.66|43.46|0
1640188040000|2021-12-22 15:47:20|45.72|43.52|45.72|43.52|45.72|43.52|45.69|43.49|0
1640188050000|2021-12-22 15:47:30|45.79|43.59|45.79|43.59|45.79|43.59|45.76|43.56|0
1640188060000|2021-12-22 15:47:40|45.76|43.56|45.76|43.56|45.79|43.59|45.76|43.56|0
1640188070000|2021-12-22 15:47:50|45.74|43.54|45.76|43.56|45.76|43.56|45.74|43.54|0
1640188080000|2021-12-22 15:48:00|45.72|43.52|45.72|43.52|45.76|43.56|45.72|43.52|0
1640188090000|2021-12-22 15:48:10|45.69|43.49|45.69|43.49|45.69|43.49|45.69|43.49|0
1640188100000|2021-12-22 15:48:20|45.72|43.52|45.72|43.52|45.72|43.52|45.71|43.51|0
1640188110000|2021-12-22 15:48:30|45.71|43.51|45.71|43.51|45.71|43.51|45.71|43.51|0
1640188120000|2021-12-22 15:48:40|45.72|43.52|45.72|43.52|45.76|43.56|45.72|43.52|0
1640188130000|2021-12-22 15:48:50|45.76|43.56|45.69|43.49|45.76|43.56|45.69|43.49|0
1640188140000|2021-12-22 15:49:00|45.72|43.52|45.63|43.43|45.72|43.52|45.63|43.43|0
1640188150000|2021-12-22 15:49:10|45.6|43.4|45.63|43.43|45.63|43.43|45.6|43.4|0
1640188160000|2021-12-22 15:49:20|45.57|43.37|45.72|43.52|45.72|43.52|45.57|43.37|0
1640188170000|2021-12-22 15:49:30|45.69|43.49|45.69|43.49|45.72|43.52|45.69|43.49|0
1640188180000|2021-12-22 15:49:40|45.66|43.46|45.63|43.43|45.66|43.46|45.63|43.43|0
1640188190000|2021-12-22 15:49:50|45.6|43.4|45.6|43.4|45.63|43.43|45.6|43.4|0
1640188200000|2021-12-22 15:50:00|45.57|43.37|45.57|43.37|45.6|43.4|45.57|43.37|0
1640188210000|2021-12-22 15:50:10|45.6|43.4|45.57|43.37|45.6|43.4|45.57|43.37|0
1640188220000|2021-12-22 15:50:20|45.6|43.4|45.57|43.37|45.6|43.4|45.57|43.37|0
1640188230000|2021-12-22 15:50:30|45.55|43.35|45.6|43.4|45.6|43.4|45.55|43.35|0
1640188240000|2021-12-22 15:50:40|45.57|43.37|45.6|43.4|45.6|43.4|45.57|43.37|0
1640188250000|2021-12-22 15:50:50|45.57|43.37|45.41|43.21|45.57|43.37|45.41|43.21|0
1640188260000|2021-12-22 15:51:00|45.35|43.15|45.44|43.24|45.44|43.24|45.35|43.15|0
1640188270000|2021-12-22 15:51:10|45.38|43.18|45.38|43.18|45.41|43.21|45.38|43.18|0
1640188280000|2021-12-22 15:51:20|45.35|43.15|45.38|43.18|45.38|43.18|45.35|43.15|0
1640188290000|2021-12-22 15:51:30|45.41|43.21|45.38|43.18|45.41|43.21|45.38|43.18|0
1640188300000|2021-12-22 15:51:40|45.35|43.15|45.28|43.08|45.35|43.15|45.28|43.08|0
1640188310000|2021-12-22 15:51:50|45.31|43.11|45.19|42.99|45.31|43.11|45.19|42.99|0
1640188320000|2021-12-22 15:52:00|45.22|43.02|45.19|42.99|45.22|43.02|45.19|42.99|0
1640188330000|2021-12-22 15:52:10|45.22|43.02|45.19|42.99|45.22|43.02|45.16|42.96|0
1640188340000|2021-12-22 15:52:20|45.16|42.96|45.19|42.99|45.19|42.99|45.16|42.96|0
1640188350000|2021-12-22 15:52:30|45.16|42.96|45.16|42.96|45.19|42.99|45.16|42.96|0
1640188360000|2021-12-22 15:52:40|45.13|42.93|45.13|42.93|45.13|42.93|45.13|42.93|0
1640188370000|2021-12-22 15:52:50|45.1|42.9|44.97|42.77|45.1|42.9|44.91|42.71|0
1640188380000|2021-12-22 15:53:00|44.94|42.74|44.97|42.77|44.97|42.77|44.91|42.71|0
1640188390000|2021-12-22 15:53:10|44.91|42.71|44.91|42.71|44.94|42.74|44.91|42.71|0
1640188400000|2021-12-22 15:53:20|45.38|43.18|45.22|43.02|45.38|43.18|45.22|43.02|0
1640188410000|2021-12-22 15:53:30|45.16|42.96|45.28|43.08|45.31|43.11|45.16|42.96|0
1640188420000|2021-12-22 15:53:40|45.25|43.05|45.17|42.97|45.25|43.05|45.13|42.93|0
1640188430000|2021-12-22 15:53:50|45.13|42.93|45.13|42.93|45.17|42.97|45.13|42.93|0
1640188440000|2021-12-22 15:54:00|45.06|42.86|45.09|42.89|45.09|42.89|45.06|42.86|0
1640188450000|2021-12-22 15:54:10|45.06|42.86|45.13|42.93|45.13|42.93|45.06|42.86|0
1640188460000|2021-12-22 15:54:20|45.09|42.89|45.09|42.89|45.09|42.89|45.09|42.89|0
1640188470000|2021-12-22 15:54:30|45.06|42.86|45.03|42.83|45.06|42.86|45.03|42.83|0
1640188480000|2021-12-22 15:54:40|45.06|42.86|45.03|42.83|45.06|42.86|45.03|42.83|0
1640188490000|2021-12-22 15:54:50|45.09|42.89|45.06|42.86|45.09|42.89|45.06|42.86|0
1640188500000|2021-12-22 15:55:00|45.09|42.89|45.13|42.93|45.13|42.93|45.09|42.89|0
1640188510000|2021-12-22 15:55:10|45.19|42.99|45.16|42.96|45.19|42.99|45.16|42.96|0
1640188520000|2021-12-22 15:55:20|45.19|42.99|45.09|42.89|45.19|42.99|45.06|42.86|0
1640188530000|2021-12-22 15:55:30|45.06|42.86|45.25|43.05|45.25|43.05|45.06|42.86|0
1640188540000|2021-12-22 15:55:40|45.22|43.02|45.17|42.97|45.22|43.02|45.17|42.97|0
1640188550000|2021-12-22 15:55:50|45.19|42.99|45.19|42.99|45.19|42.99|45.16|42.96|0
1640188560000|2021-12-22 15:56:00|45.16|42.96|45.16|42.96|45.19|42.99|45.09|42.89|0
1640188570000|2021-12-22 15:56:10|45.12|42.92|45.12|42.92|45.2|43|45.12|42.92|0
1640188580000|2021-12-22 15:56:20|45.09|42.89|45.06|42.86|45.12|42.92|45.06|42.86|0
1640188590000|2021-12-22 15:56:30|45.12|42.92|45.11|42.91|45.12|42.92|45.09|42.89|0
1640188600000|2021-12-22 15:56:40|45.12|42.92|45.03|42.83|45.12|42.92|45.03|42.83|0
1640188610000|2021-12-22 15:56:50|45.06|42.86|45.06|42.86|45.06|42.86|45.05|42.85|0
1640188620000|2021-12-22 15:57:00|45|42.8|44.99|42.79|45.03|42.83|44.99|42.79|0
1640188630000|2021-12-22 15:57:10|44.94|42.74|44.94|42.74|44.94|42.74|44.91|42.71|0
1640188640000|2021-12-22 15:57:20|44.91|42.71|44.88|42.68|44.91|42.71|44.88|42.68|0
1640188650000|2021-12-22 15:57:30|44.91|42.71|44.88|42.68|44.91|42.71|44.88|42.68|0
1640188660000|2021-12-22 15:57:40|44.84|42.64|44.84|42.64|44.84|42.64|44.78|42.58|0
1640188670000|2021-12-22 15:57:50|44.88|42.68|44.88|42.68|44.88|42.68|44.88|42.68|0
1640188680000|2021-12-22 15:58:00|44.91|42.71|44.94|42.74|44.94|42.74|44.88|42.68|0
1640188690000|2021-12-22 15:58:10|44.97|42.77|45|42.8|45|42.8|44.94|42.74|0
1640188700000|2021-12-22 15:58:20|44.97|42.77|45|42.8|45|42.8|44.97|42.77|0
1640188710000|2021-12-22 15:58:30|45.03|42.83|44.97|42.77|45.03|42.83|44.97|42.77|0
1640188720000|2021-12-22 15:58:40|44.95|42.75|44.97|42.77|45|42.8|44.95|42.75|0
1640188730000|2021-12-22 15:58:50|45|42.8|45.03|42.83|45.03|42.83|44.97|42.77|0
1640188740000|2021-12-22 15:59:00|45|42.8|44.97|42.77|45|42.8|44.97|42.77|0
1640188750000|2021-12-22 15:59:10|45.03|42.83|45.09|42.89|45.09|42.89|45.03|42.83|0
1640188760000|2021-12-22 15:59:20|44.98|42.78|45|42.8|45.03|42.83|44.98|42.78|0
1640188770000|2021-12-22 15:59:30|44.97|42.77|45|42.8|45|42.8|44.97|42.77|0
1640188780000|2021-12-22 15:59:40|44.94|42.74|44.97|42.77|44.97|42.77|44.94|42.74|0
1640188790000|2021-12-22 15:59:50|45|42.8|44.97|42.77|45|42.8|44.91|42.71|0
1640188800000|2021-12-22 16:00:00|44.94|42.74|44.97|42.77|44.97|42.77|44.91|42.71|0
1640188810000|2021-12-22 16:00:10|45|42.8|44.97|42.77|45|42.8|44.97|42.77|0
1640188820000|2021-12-22 16:00:20|45|42.8|45|42.8|45.03|42.83|45|42.8|0
1640188830000|2021-12-22 16:00:30|45.03|42.83|44.98|42.78|45.03|42.83|44.98|42.78|0
1640188840000|2021-12-22 16:00:40|45.03|42.83|45.03|42.83|45.03|42.83|45|42.8|0
1640188850000|2021-12-22 16:00:50|45.06|42.86|45.03|42.83|45.06|42.86|45.03|42.83|0
1640188860000|2021-12-22 16:01:00|45.09|42.89|45.03|42.83|45.09|42.89|45.03|42.83|0
1640188870000|2021-12-22 16:01:10|45.06|42.86|45.03|42.83|45.06|42.86|45.03|42.83|0
1640188880000|2021-12-22 16:01:20|45|42.8|45|42.8|45|42.8|45|42.8|0
1640188890000|2021-12-22 16:01:30|44.97|42.77|45|42.8|45|42.8|44.97|42.77|0
1640188900000|2021-12-22 16:01:40|44.97|42.77|44.94|42.74|44.97|42.77|44.9|42.7|0
1640188910000|2021-12-22 16:01:50|44.97|42.77|44.9|42.7|44.97|42.77|44.9|42.7|0
1640188920000|2021-12-22 16:02:00|44.94|42.74|44.97|42.77|44.98|42.78|44.9|42.7|0
1640188930000|2021-12-22 16:02:10|44.9|42.7|44.97|42.77|44.97|42.77|44.87|42.67|0
1640188940000|2021-12-22 16:02:20|44.93|42.73|44.97|42.77|44.97|42.77|44.93|42.73|0
1640188950000|2021-12-22 16:02:30|44.93|42.73|44.93|42.73|44.93|42.73|44.93|42.73|0
1640188960000|2021-12-22 16:02:40|44.97|42.77|45|42.8|45|42.8|44.93|42.73|0
1640188970000|2021-12-22 16:02:50|44.97|42.77|45.03|42.83|45.03|42.83|44.97|42.77|0
1640188980000|2021-12-22 16:03:00|45|42.8|44.95|42.75|45|42.8|44.93|42.73|0
1640188990000|2021-12-22 16:03:10|44.97|42.77|45.11|42.91|45.11|42.91|44.97|42.77|0
1640189000000|2021-12-22 16:03:20|45.12|42.92|45.09|42.89|45.12|42.92|45.09|42.89|0
1640189010000|2021-12-22 16:03:30|45.06|42.86|45|42.8|45.06|42.86|45|42.8|0
1640189020000|2021-12-22 16:03:40|44.97|42.77|44.97|42.77|45|42.8|44.97|42.77|0
1640189040000|2021-12-22 16:04:00|44.93|42.73|44.96|42.76|44.97|42.77|44.93|42.73|0
1640189050000|2021-12-22 16:04:10|44.95|42.75|44.93|42.73|44.95|42.75|44.93|42.73|0
1640189060000|2021-12-22 16:04:20|44.96|42.76|44.96|42.76|44.96|42.76|44.96|42.76|0
1640189070000|2021-12-22 16:04:30|44.93|42.73|44.96|42.76|44.96|42.76|44.93|42.73|0
1640189080000|2021-12-22 16:04:40|45|42.8|45.03|42.83|45.03|42.83|45|42.8|0
1640189090000|2021-12-22 16:04:50|45|42.8|45.03|42.83|45.03|42.83|45|42.8|0
1640189100000|2021-12-22 16:05:00|44.98|42.78|45.06|42.86|45.09|42.89|44.98|42.78|0
1640189110000|2021-12-22 16:05:10|45.03|42.83|44.96|42.76|45.03|42.83|44.96|42.76|0
1640189120000|2021-12-22 16:05:20|45|42.8|45.09|42.89|45.09|42.89|45|42.8|0
1640189130000|2021-12-22 16:05:30|45.12|42.92|45.09|42.89|45.12|42.92|45.09|42.89|0
1640189140000|2021-12-22 16:05:40|45.12|42.92|45.21|43.01|45.24|43.04|45.12|42.92|0
1640189150000|2021-12-22 16:05:50|45.18|42.98|45.31|43.11|45.31|43.11|45.18|42.98|0
1640189160000|2021-12-22 16:06:00|45.28|43.08|45.34|43.14|45.34|43.14|45.28|43.08|0
1640189170000|2021-12-22 16:06:10|45.37|43.17|45.28|43.08|45.37|43.17|45.28|43.08|0
1640189180000|2021-12-22 16:06:20|45.34|43.14|45.32|43.12|45.34|43.14|45.32|43.12|0
1640189190000|2021-12-22 16:06:30|45.34|43.14|45.31|43.11|45.34|43.14|45.31|43.11|0
1640189200000|2021-12-22 16:06:40|45.32|43.12|45.37|43.17|45.37|43.17|45.31|43.11|0
1640189210000|2021-12-22 16:06:50|45.4|43.2|45.34|43.14|45.4|43.2|45.34|43.14|0
1640189220000|2021-12-22 16:07:00|45.27|43.07|45.24|43.04|45.27|43.07|45.24|43.04|0
1640189230000|2021-12-22 16:07:10|45.27|43.07|45.27|43.07|45.27|43.07|45.27|43.07|0
1640189240000|2021-12-22 16:07:20|45.31|43.11|45.31|43.11|45.34|43.14|45.31|43.11|0
1640189250000|2021-12-22 16:07:30|45.24|43.04|45.27|43.07|45.31|43.11|45.24|43.04|0
1640189260000|2021-12-22 16:07:40|45.31|43.11|45.21|43.01|45.31|43.11|45.21|43.01|0
1640189270000|2021-12-22 16:07:50|45.26|43.06|45.24|43.04|45.27|43.07|45.24|43.04|0
1640189280000|2021-12-22 16:08:00|45.21|43.01|45.21|43.01|45.21|43.01|45.18|42.98|0
1640189290000|2021-12-22 16:08:10|45.24|43.04|45.21|43.01|45.24|43.04|45.21|43.01|0
1640189300000|2021-12-22 16:08:20|45.27|43.07|45.24|43.04|45.31|43.11|45.24|43.04|0
1640189310000|2021-12-22 16:08:30|45.27|43.07|45.21|43.01|45.27|43.07|45.21|43.01|0
1640189320000|2021-12-22 16:08:40|45.24|43.04|45.21|43.01|45.24|43.04|45.15|42.95|0
1640189330000|2021-12-22 16:08:50|45.2|43|45.2|43|45.2|43|45.2|43|0
1640189340000|2021-12-22 16:09:00|45.18|42.98|45.18|42.98|45.21|43.01|45.18|42.98|0
1640189350000|2021-12-22 16:09:10|45.15|42.95|45.15|42.95|45.15|42.95|45.12|42.92|0
1640189360000|2021-12-22 16:09:20|45.12|42.92|45.12|42.92|45.12|42.92|45.09|42.89|0
1640189370000|2021-12-22 16:09:30|45.09|42.89|45.09|42.89|45.09|42.89|45.09|42.89|0
1640189380000|2021-12-22 16:09:40|45.06|42.86|45.06|42.86|45.06|42.86|45.06|42.86|0
1640189390000|2021-12-22 16:09:50|45.09|42.89|45.09|42.89|45.09|42.89|45.05|42.85|0
1640189400000|2021-12-22 16:10:00|45.05|42.85|45.05|42.85|45.05|42.85|45.05|42.85|0
1640189410000|2021-12-22 16:10:10|45.02|42.82|45.09|42.89|45.09|42.89|45.02|42.82|0
1640189420000|2021-12-22 16:10:20|45.12|42.92|45.05|42.85|45.12|42.92|45.05|42.85|0
1640189430000|2021-12-22 16:10:30|45.02|42.82|44.96|42.76|45.02|42.82|44.93|42.73|0
1640189440000|2021-12-22 16:10:40|44.9|42.7|44.9|42.7|44.93|42.73|44.9|42.7|0
1640189450000|2021-12-22 16:10:50|44.87|42.67|44.9|42.7|44.9|42.7|44.87|42.67|0
1640189460000|2021-12-22 16:11:00|44.87|42.67|44.96|42.76|44.96|42.76|44.87|42.67|0
1640189470000|2021-12-22 16:11:10|44.93|42.73|44.9|42.7|44.96|42.76|44.9|42.7|0
1640189480000|2021-12-22 16:11:20|44.93|42.73|44.93|42.73|44.93|42.73|44.9|42.7|0
1640189490000|2021-12-22 16:11:30|44.91|42.71|44.9|42.7|44.91|42.71|44.87|42.67|0
1640189500000|2021-12-22 16:11:40|44.87|42.67|44.96|42.76|44.96|42.76|44.87|42.67|0
1640189510000|2021-12-22 16:11:50|44.93|42.73|44.9|42.7|44.93|42.73|44.9|42.7|0
1640189520000|2021-12-22 16:12:00|44.93|42.73|44.93|42.73|44.95|42.75|44.93|42.73|0
1640189530000|2021-12-22 16:12:10|44.9|42.7|44.9|42.7|44.9|42.7|44.9|42.7|0
1640189540000|2021-12-22 16:12:20|44.87|42.67|44.9|42.7|44.9|42.7|44.87|42.67|0
1640189550000|2021-12-22 16:12:30|44.87|42.67|44.87|42.67|44.87|42.67|44.87|42.67|0
1640189560000|2021-12-22 16:12:40|44.9|42.7|44.84|42.64|44.9|42.7|44.84|42.64|0
1640189570000|2021-12-22 16:12:50|44.87|42.67|44.87|42.67|44.9|42.7|44.87|42.67|0
1640189580000|2021-12-22 16:13:00|44.84|42.64|44.81|42.61|44.84|42.64|44.81|42.61|0
1640189590000|2021-12-22 16:13:10|44.77|42.57|44.71|42.51|44.84|42.64|44.71|42.51|0
1640189600000|2021-12-22 16:13:20|44.68|42.48|44.65|42.45|44.68|42.48|44.65|42.45|0
1640189610000|2021-12-22 16:13:30|44.62|42.42|44.62|42.42|44.62|42.42|44.59|42.39|0
1640189620000|2021-12-22 16:13:40|44.65|42.45|44.65|42.45|44.65|42.45|44.65|42.45|0
1640189630000|2021-12-22 16:13:50|44.68|42.48|44.68|42.48|44.68|42.48|44.68|42.48|0
1640189640000|2021-12-22 16:14:00|44.71|42.51|44.56|42.36|44.71|42.51|44.56|42.36|0
1640189650000|2021-12-22 16:14:10|44.5|42.3|44.53|42.33|44.53|42.33|44.5|42.3|0
1640189660000|2021-12-22 16:14:20|44.5|42.3|44.5|42.3|44.53|42.33|44.5|42.3|0
1640189670000|2021-12-22 16:14:30|44.47|42.27|44.5|42.3|44.5|42.3|44.47|42.27|0
1640189680000|2021-12-22 16:14:40|44.46|42.26|44.5|42.3|44.5|42.3|44.46|42.26|0
1640189690000|2021-12-22 16:14:50|44.53|42.33|44.5|42.3|44.53|42.33|44.5|42.3|0
1640189700000|2021-12-22 16:15:00|44.53|42.33|44.62|42.42|44.62|42.42|44.53|42.33|0
1640189710000|2021-12-22 16:15:10|44.65|42.45|44.65|42.45|44.65|42.45|44.62|42.42|0
1640189720000|2021-12-22 16:15:20|44.68|42.48|44.62|42.42|44.68|42.48|44.62|42.42|0
1640189730000|2021-12-22 16:15:30|44.59|42.39|44.56|42.36|44.62|42.42|44.53|42.33|0
1640189740000|2021-12-22 16:15:40|44.53|42.33|44.53|42.33|44.56|42.36|44.53|42.33|0
1640189750000|2021-12-22 16:15:50|44.56|42.36|44.56|42.36|44.56|42.36|44.56|42.36|0
1640189760000|2021-12-22 16:16:00|44.53|42.33|44.53|42.33|44.53|42.33|44.53|42.33|0
1640189770000|2021-12-22 16:16:10|44.56|42.36|44.56|42.36|44.56|42.36|44.53|42.33|0
1640189780000|2021-12-22 16:16:20|44.59|42.39|44.62|42.42|44.62|42.42|44.59|42.39|0
1640189790000|2021-12-22 16:16:30|44.59|42.39|44.59|42.39|44.59|42.39|44.59|42.39|0
1640189800000|2021-12-22 16:16:40|44.56|42.36|44.56|42.36|44.56|42.36|44.56|42.36|0
1640189810000|2021-12-22 16:16:50|44.59|42.39|44.65|42.45|44.65|42.45|44.59|42.39|0
1640189820000|2021-12-22 16:17:00|44.71|42.51|44.65|42.45|44.71|42.51|44.65|42.45|0
1640189830000|2021-12-22 16:17:10|44.62|42.42|44.59|42.39|44.62|42.42|44.59|42.39|0
1640189840000|2021-12-22 16:17:20|44.62|42.42|44.62|42.42|44.62|42.42|44.59|42.39|0
1640189850000|2021-12-22 16:17:30|44.59|42.39|44.59|42.39|44.59|42.39|44.59|42.39|0
1640189860000|2021-12-22 16:17:40|44.62|42.42|44.62|42.42|44.62|42.42|44.59|42.39|0
1640189870000|2021-12-22 16:17:50|44.59|42.39|44.59|42.39|44.59|42.39|44.59|42.39|0
1640189880000|2021-12-22 16:18:00|44.57|42.37|44.59|42.39|44.59|42.39|44.56|42.36|0
1640189890000|2021-12-22 16:18:10|44.56|42.36|44.56|42.36|44.59|42.39|44.56|42.36|0
1640189900000|2021-12-22 16:18:20|44.62|42.42|44.59|42.39|44.62|42.42|44.59|42.39|0
1640189910000|2021-12-22 16:18:30|44.62|42.42|44.65|42.45|44.65|42.45|44.62|42.42|0
1640189920000|2021-12-22 16:18:40|44.68|42.48|44.71|42.51|44.71|42.51|44.68|42.48|0
1640189940000|2021-12-22 16:19:00|44.68|42.48|44.77|42.57|44.77|42.57|44.68|42.48|0
1640189950000|2021-12-22 16:19:10|44.8|42.6|44.77|42.57|44.8|42.6|44.77|42.57|0
1640189960000|2021-12-22 16:19:20|44.8|42.6|44.74|42.54|44.8|42.6|44.74|42.54|0
1640189970000|2021-12-22 16:19:30|44.77|42.57|44.74|42.54|44.82|42.62|44.74|42.54|0
1640189980000|2021-12-22 16:19:40|44.68|42.48|44.71|42.51|44.71|42.51|44.68|42.48|0
1640189990000|2021-12-22 16:19:50|44.77|42.57|44.71|42.51|44.77|42.57|44.71|42.51|0
1640190000000|2021-12-22 16:20:00|44.68|42.48|44.65|42.45|44.68|42.48|44.65|42.45|0
1640190010000|2021-12-22 16:20:10|44.68|42.48|44.71|42.51|44.71|42.51|44.68|42.48|0
1640190020000|2021-12-22 16:20:20|44.68|42.48|44.71|42.51|44.71|42.51|44.68|42.48|0
1640190030000|2021-12-22 16:20:30|44.74|42.54|44.68|42.48|44.74|42.54|44.68|42.48|0
1640190040000|2021-12-22 16:20:40|44.71|42.51|44.68|42.48|44.71|42.51|44.68|42.48|0
1640190050000|2021-12-22 16:20:50|44.65|42.45|44.68|42.48|44.68|42.48|44.65|42.45|0
1640190060000|2021-12-22 16:21:00|44.65|42.45|44.68|42.48|44.68|42.48|44.65|42.45|0
1640190070000|2021-12-22 16:21:10|44.65|42.45|44.68|42.48|44.68|42.48|44.58|42.38|0
1640190080000|2021-12-22 16:21:20|44.65|42.45|44.65|42.45|44.65|42.45|44.65|42.45|0
1640190090000|2021-12-22 16:21:30|44.68|42.48|44.74|42.54|44.77|42.57|44.68|42.48|0
1640190100000|2021-12-22 16:21:40|44.77|42.57|44.8|42.6|44.8|42.6|44.77|42.57|0
1640190110000|2021-12-22 16:21:50|44.77|42.57|44.77|42.57|44.8|42.6|44.77|42.57|0
1640190120000|2021-12-22 16:22:00|44.8|42.6|44.77|42.57|44.8|42.6|44.74|42.54|0
1640190130000|2021-12-22 16:22:10|44.8|42.6|44.8|42.6|44.8|42.6|44.77|42.57|0
1640190140000|2021-12-22 16:22:20|44.77|42.57|44.8|42.6|44.8|42.6|44.77|42.57|0
1640190150000|2021-12-22 16:22:30|44.86|42.66|44.86|42.66|44.86|42.66|44.86|42.66|0
1640190160000|2021-12-22 16:22:40|44.83|42.63|44.89|42.69|44.89|42.69|44.83|42.63|0
1640190170000|2021-12-22 16:22:50|44.86|42.66|44.92|42.72|44.92|42.72|44.86|42.66|0
1640190180000|2021-12-22 16:23:00|44.89|42.69|44.92|42.72|44.92|42.72|44.86|42.66|0
1640190190000|2021-12-22 16:23:10|44.89|42.69|44.86|42.66|44.89|42.69|44.86|42.66|0
1640190210000|2021-12-22 16:23:30|44.89|42.69|44.95|42.75|44.95|42.75|44.89|42.69|0
1640190220000|2021-12-22 16:23:40|44.99|42.79|44.99|42.79|45.02|42.82|44.99|42.79|0
1640190230000|2021-12-22 16:23:50|45.02|42.82|44.95|42.75|45.02|42.82|44.95|42.75|0
1640190240000|2021-12-22 16:24:00|44.92|42.72|44.98|42.78|44.98|42.78|44.92|42.72|0
1640190250000|2021-12-22 16:24:10|45.08|42.88|45.02|42.82|45.08|42.88|45.02|42.82|0
1640190260000|2021-12-22 16:24:20|44.98|42.78|44.98|42.78|45.02|42.82|44.95|42.75|0
1640190270000|2021-12-22 16:24:30|45.02|42.82|45.02|42.82|45.03|42.83|45.02|42.82|0
1640190280000|2021-12-22 16:24:40|44.98|42.78|45.02|42.82|45.02|42.82|44.98|42.78|0
1640190290000|2021-12-22 16:24:50|45|42.8|45.02|42.82|45.02|42.82|44.98|42.78|0
1640190300000|2021-12-22 16:25:00|45.05|42.85|45.08|42.88|45.08|42.88|45.05|42.85|0
1640190310000|2021-12-22 16:25:10|45.11|42.91|45.17|42.97|45.17|42.97|45.11|42.91|0
1640190320000|2021-12-22 16:25:20|45.2|43|45.23|43.03|45.23|43.03|45.17|42.97|0
1640190330000|2021-12-22 16:25:30|45.2|43|45.14|42.94|45.2|43|45.14|42.94|0
1640190340000|2021-12-22 16:25:40|45.11|42.91|45.08|42.88|45.11|42.91|45.08|42.88|0
1640190350000|2021-12-22 16:25:50|45.11|42.91|45.17|42.97|45.2|43|45.11|42.91|0
1640190360000|2021-12-22 16:26:00|45.14|42.94|45.23|43.03|45.23|43.03|45.14|42.94|0
1640190370000|2021-12-22 16:26:10|45.2|43|45.26|43.06|45.26|43.06|45.2|43|0
1640190380000|2021-12-22 16:26:20|45.23|43.03|45.22|43.02|45.23|43.03|45.17|42.97|0
1640190390000|2021-12-22 16:26:30|45.2|43|45.16|42.96|45.2|43|45.14|42.94|0
1640190400000|2021-12-22 16:26:40|45.14|42.94|45.08|42.88|45.14|42.94|45.08|42.88|0
1640190410000|2021-12-22 16:26:50|45.05|42.85|45.01|42.81|45.05|42.85|45.01|42.81|0
1640190420000|2021-12-22 16:27:00|45.05|42.85|45.05|42.85|45.05|42.85|45.05|42.85|0
1640190430000|2021-12-22 16:27:10|45.01|42.81|45.01|42.81|45.05|42.85|45.01|42.81|0
1640190440000|2021-12-22 16:27:20|45.05|42.85|45.01|42.81|45.05|42.85|45.01|42.81|0
1640190450000|2021-12-22 16:27:30|44.98|42.78|45.01|42.81|45.01|42.81|44.98|42.78|0
1640190460000|2021-12-22 16:27:40|45.05|42.85|44.81|42.61|48.1|45.9|44.81|42.61|0
1640190470000|2021-12-22 16:27:50|44.83|42.63|44.83|42.63|44.83|42.63|44.83|42.63|0
1640190480000|2021-12-22 16:28:00|44.84|42.64|43.95|41.75|44.84|42.64|43.92|41.72|0
1640190490000|2021-12-22 16:28:10|43.98|41.78|44.01|41.81|44.01|41.81|43.98|41.78|0
1640190500000|2021-12-22 16:28:20|43.55|41.35|43.58|41.38|43.58|41.38|43.52|41.32|0
1640190510000|2021-12-22 16:28:30|43.61|41.41|43.61|41.41|43.61|41.41|43.58|41.38|0
1640190520000|2021-12-22 16:28:40|43.58|41.38|43.61|41.41|43.61|41.41|43.58|41.38|0
1640190530000|2021-12-22 16:28:50|43.58|41.38|43.55|41.35|43.58|41.38|43.52|41.32|0
1640190540000|2021-12-22 16:29:00|43.52|41.32|42.81|40.61|43.52|41.32|42.81|40.61|0
1640190550000|2021-12-22 16:29:10|42.83|40.63|42.29|40.09|42.83|40.63|42.26|40.06|0
1640190560000|2021-12-22 16:29:20|42.26|40.06|42.14|39.94|42.26|40.06|42.14|39.94|0
1640190570000|2021-12-22 16:29:30|42.11|39.91|42.08|39.88|42.14|39.94|42.08|39.88|0
1640190580000|2021-12-22 16:29:40|42.11|39.91|42.08|39.88|42.11|39.91|42.08|39.88|0
1640190590000|2021-12-22 16:29:50|42.05|39.85|42.05|39.85|42.05|39.85|42.02|39.82|0
1640190600000|2021-12-22 16:30:00|41.99|39.79|42.02|39.82|42.05|39.85|41.99|39.79|0
1640190610000|2021-12-22 16:30:10|41.99|39.79|42.08|39.88|42.11|39.91|41.99|39.79|0
1640190620000|2021-12-22 16:30:20|42.11|39.91|42.17|39.97|42.17|39.97|42.08|39.88|0
1640190630000|2021-12-22 16:30:30|42.14|39.94|42.15|39.95|42.17|39.97|42.14|39.94|0
1640190640000|2021-12-22 16:30:40|42.17|39.97|42.12|39.92|42.17|39.97|42.12|39.92|0
1640190650000|2021-12-22 16:30:50|42.11|39.91|41.99|39.79|42.11|39.91|41.99|39.79|0
1640190660000|2021-12-22 16:31:00|41.96|39.76|41.9|39.7|41.96|39.76|41.9|39.7|0
1640190670000|2021-12-22 16:31:10|41.93|39.73|42.05|39.85|42.05|39.85|41.93|39.73|0
1640190680000|2021-12-22 16:31:20|42.08|39.88|41.99|39.79|42.08|39.88|41.99|39.79|0
1640190690000|2021-12-22 16:31:30|42.02|39.82|42.05|39.85|42.05|39.85|42.02|39.82|0
1640190700000|2021-12-22 16:31:40|42.02|39.82|42.08|39.88|42.08|39.88|42.02|39.82|0
1640190710000|2021-12-22 16:31:50|42.05|39.85|42.02|39.82|42.05|39.85|42.02|39.82|0
1640190720000|2021-12-22 16:32:00|41.99|39.79|41.99|39.79|42.02|39.82|41.96|39.76|0
1640190730000|2021-12-22 16:32:10|41.93|39.73|41.96|39.76|41.99|39.79|41.93|39.73|0
1640190740000|2021-12-22 16:32:20|41.99|39.79|41.96|39.76|41.99|39.79|41.96|39.76|0
1640190750000|2021-12-22 16:32:30|41.94|39.74|41.94|39.74|41.94|39.74|41.94|39.74|0
1640190760000|2021-12-22 16:32:40|41.96|39.76|41.93|39.73|41.96|39.76|41.93|39.73|0
1640190770000|2021-12-22 16:32:50|41.96|39.76|41.87|39.67|41.96|39.76|41.87|39.67|0
1640190780000|2021-12-22 16:33:00|41.81|39.61|41.85|39.65|41.85|39.65|41.81|39.61|0
1640190790000|2021-12-22 16:33:10|41.87|39.67|41.78|39.58|41.87|39.67|41.78|39.58|0
1640190800000|2021-12-22 16:33:20|41.75|39.55|41.75|39.55|41.75|39.55|41.75|39.55|0
1640190810000|2021-12-22 16:33:30|41.69|39.49|41.63|39.43|41.69|39.49|41.63|39.43|0
1640190820000|2021-12-22 16:33:40|41.66|39.46|41.6|39.4|41.66|39.46|41.6|39.4|0
1640190830000|2021-12-22 16:33:50|41.63|39.43|41.72|39.52|41.72|39.52|41.63|39.43|0
1640190840000|2021-12-22 16:34:00|41.75|39.55|41.75|39.55|41.75|39.55|41.75|39.55|0
1640190850000|2021-12-22 16:34:10|41.78|39.58|41.78|39.58|41.78|39.58|41.78|39.58|0
1640190860000|2021-12-22 16:34:20|41.81|39.61|41.81|39.61|41.81|39.61|41.78|39.58|0
1640190870000|2021-12-22 16:34:30|41.84|39.64|41.78|39.58|41.84|39.64|41.78|39.58|0
1640190880000|2021-12-22 16:34:40|41.81|39.61|41.75|39.55|41.81|39.61|41.75|39.55|0
1640190890000|2021-12-22 16:34:50|41.72|39.52|41.72|39.52|41.75|39.55|41.72|39.52|0
1640190900000|2021-12-22 16:35:00|41.75|39.55|41.75|39.55|41.75|39.55|41.75|39.55|0
1640190910000|2021-12-22 16:35:10|41.72|39.52|41.75|39.55|41.75|39.55|41.72|39.52|0
1640190920000|2021-12-22 16:35:20|41.72|39.52|41.72|39.52|41.75|39.55|41.72|39.52|0
1640190930000|2021-12-22 16:35:30|41.69|39.49|41.66|39.46|41.69|39.49|41.66|39.46|0
1640190940000|2021-12-22 16:35:40|41.64|39.44|41.69|39.49|41.69|39.49|41.64|39.44|0
1640190950000|2021-12-22 16:35:50|41.72|39.52|41.75|39.55|41.75|39.55|41.72|39.52|0
1640190960000|2021-12-22 16:36:00|41.78|39.58|41.75|39.55|41.78|39.58|41.75|39.55|0
1640190970000|2021-12-22 16:36:10|41.78|39.58|41.78|39.58|41.78|39.58|41.78|39.58|0
1640190980000|2021-12-22 16:36:20|41.81|39.61|41.81|39.61|41.81|39.61|41.81|39.61|0
1640190990000|2021-12-22 16:36:30|41.84|39.64|41.96|39.76|41.96|39.76|41.84|39.64|0
1640191000000|2021-12-22 16:36:40|41.93|39.73|41.96|39.76|41.96|39.76|41.93|39.73|0
1640191010000|2021-12-22 16:36:50|41.93|39.73|41.93|39.73|41.94|39.74|41.93|39.73|0
1640191020000|2021-12-22 16:37:00|41.9|39.7|41.99|39.79|41.99|39.79|41.9|39.7|0
1640191030000|2021-12-22 16:37:10|41.96|39.76|41.99|39.79|41.99|39.79|41.96|39.76|0
1640191040000|2021-12-22 16:37:20|41.96|39.76|41.93|39.73|41.96|39.76|41.93|39.73|0
1640191050000|2021-12-22 16:37:30|41.9|39.7|41.9|39.7|41.93|39.73|41.9|39.7|0
1640191060000|2021-12-22 16:37:40|41.93|39.73|41.87|39.67|41.93|39.73|41.87|39.67|0
1640191070000|2021-12-22 16:37:50|41.9|39.7|41.84|39.64|41.9|39.7|41.84|39.64|0
1640191080000|2021-12-22 16:38:00|41.85|39.65|41.87|39.67|41.87|39.67|41.85|39.65|0
1640191090000|2021-12-22 16:38:10|41.9|39.7|41.93|39.73|41.93|39.73|41.9|39.7|0
1640191100000|2021-12-22 16:38:20|41.87|39.67|41.84|39.64|41.87|39.67|41.84|39.64|0
1640191110000|2021-12-22 16:38:30|41.87|39.67|41.87|39.67|41.9|39.7|41.87|39.67|0
1640191120000|2021-12-22 16:38:40|41.84|39.64|41.84|39.64|41.84|39.64|41.84|39.64|0
1640191130000|2021-12-22 16:38:50|41.87|39.67|41.89|39.69|41.9|39.7|41.87|39.67|0
1640191140000|2021-12-22 16:39:00|41.87|39.67|41.84|39.64|41.87|39.67|41.84|39.64|0
1640191150000|2021-12-22 16:39:10|41.87|39.67|41.84|39.64|41.87|39.67|41.84|39.64|0
1640191180000|2021-12-22 16:39:40|41.86|39.66|41.86|39.66|41.86|39.66|41.86|39.66|0
1640191190000|2021-12-22 16:39:50|41.83|39.63|41.83|39.63|41.83|39.63|41.83|39.63|0
1640191200000|2021-12-22 16:40:00|41.81|39.61|41.83|39.63|41.83|39.63|41.81|39.61|0
1640191210000|2021-12-22 16:40:10|41.81|39.61|41.83|39.63|41.83|39.63|41.81|39.61|0
1640191220000|2021-12-22 16:40:20|41.8|39.6|41.8|39.6|41.8|39.6|41.8|39.6|0
1640191230000|2021-12-22 16:40:30|41.86|39.66|41.86|39.66|41.89|39.69|41.86|39.66|0
1640191240000|2021-12-22 16:40:40|41.83|39.63|41.83|39.63|41.83|39.63|41.83|39.63|0
1640191250000|2021-12-22 16:40:50|41.8|39.6|41.86|39.66|41.86|39.66|41.8|39.6|0
1640191260000|2021-12-22 16:41:00|41.83|39.63|41.77|39.57|41.83|39.63|41.77|39.57|0
1640191270000|2021-12-22 16:41:10|41.75|39.55|41.72|39.52|41.75|39.55|41.72|39.52|0
1640191280000|2021-12-22 16:41:20|41.75|39.55|41.77|39.57|41.77|39.57|41.75|39.55|0
1640191290000|2021-12-22 16:41:30|41.74|39.54|41.74|39.54|41.74|39.54|41.72|39.52|0
1640191300000|2021-12-22 16:41:40|41.77|39.57|41.8|39.6|41.8|39.6|41.77|39.57|0
1640191310000|2021-12-22 16:41:50|41.77|39.57|41.83|39.63|41.83|39.63|41.77|39.57|0
1640191320000|2021-12-22 16:42:00|41.77|39.57|41.83|39.63|41.83|39.63|41.77|39.57|0
1640191330000|2021-12-22 16:42:10|41.86|39.66|41.83|39.63|41.86|39.66|41.83|39.63|0
1640191340000|2021-12-22 16:42:20|41.89|39.69|41.89|39.69|41.89|39.69|41.89|39.69|0
1640191350000|2021-12-22 16:42:30|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1640191360000|2021-12-22 16:42:40|41.97|39.77|41.95|39.75|41.97|39.77|41.95|39.75|0
1640191370000|2021-12-22 16:42:50|41.92|39.72|41.98|39.78|41.98|39.78|41.92|39.72|0
1640191380000|2021-12-22 16:43:00|41.95|39.75|41.92|39.72|41.95|39.75|41.89|39.69|0
1640191390000|2021-12-22 16:43:10|41.89|39.69|41.92|39.72|41.92|39.72|41.89|39.69|0
1640191400000|2021-12-22 16:43:20|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1640191410000|2021-12-22 16:43:30|41.98|39.78|41.95|39.75|41.98|39.78|41.95|39.75|0
1640191420000|2021-12-22 16:43:40|41.94|39.74|41.92|39.72|41.95|39.75|41.92|39.72|0
1640191430000|2021-12-22 16:43:50|41.95|39.75|41.92|39.72|41.95|39.75|41.92|39.72|0
1640191440000|2021-12-22 16:44:00|41.89|39.69|41.92|39.72|41.92|39.72|41.89|39.69|0
1640191450000|2021-12-22 16:44:10|41.89|39.69|41.86|39.66|41.89|39.69|41.86|39.66|0
1640191460000|2021-12-22 16:44:20|41.83|39.63|41.83|39.63|41.83|39.63|41.83|39.63|0
1640191470000|2021-12-22 16:44:30|41.8|39.6|41.8|39.6|41.8|39.6|41.8|39.6|0
1640191480000|2021-12-22 16:44:40|41.83|39.63|41.83|39.63|41.83|39.63|41.83|39.63|0
1640191490000|2021-12-22 16:44:50|41.85|39.65|41.86|39.66|41.86|39.66|41.85|39.65|0
1640191500000|2021-12-22 16:45:00|41.83|39.63|41.86|39.66|41.89|39.69|41.83|39.63|0
1640191510000|2021-12-22 16:45:10|41.89|39.69|41.86|39.66|41.92|39.72|41.86|39.66|0
1640191520000|2021-12-22 16:45:20|41.92|39.72|41.98|39.78|41.98|39.78|41.92|39.72|0
1640191530000|2021-12-22 16:45:30|41.95|39.75|41.98|39.78|41.98|39.78|41.95|39.75|0
1640191540000|2021-12-22 16:45:40|41.95|39.75|41.98|39.78|42.01|39.81|41.95|39.75|0
1640191550000|2021-12-22 16:45:50|42.01|39.81|41.98|39.78|42.01|39.81|41.98|39.78|0
1640191560000|2021-12-22 16:46:00|42.01|39.81|42.04|39.84|42.04|39.84|42.01|39.81|0
1640191570000|2021-12-22 16:46:10|42.07|39.87|42.1|39.9|42.1|39.9|42.07|39.87|0
1640191590000|2021-12-22 16:46:30|42.07|39.87|42.04|39.84|42.07|39.87|42.04|39.84|0
1640191600000|2021-12-22 16:46:40|42.1|39.9|42.1|39.9|42.13|39.93|42.1|39.9|0
1640191610000|2021-12-22 16:46:50|42.13|39.93|42.16|39.96|42.16|39.96|42.13|39.93|0
1640191620000|2021-12-22 16:47:00|42.13|39.93|42.16|39.96|42.16|39.96|42.13|39.93|0
1640191630000|2021-12-22 16:47:10|42.19|39.99|42.22|40.02|42.22|40.02|42.19|39.99|0
1640191640000|2021-12-22 16:47:20|42.19|39.99|42.19|39.99|42.19|39.99|42.19|39.99|0
1640191650000|2021-12-22 16:47:30|42.16|39.96|42.16|39.96|42.19|39.99|42.16|39.96|0
1640191660000|2021-12-22 16:47:40|42.17|39.97|42.17|39.97|42.17|39.97|42.17|39.97|0
1640191670000|2021-12-22 16:47:50|42.19|39.99|42.22|40.02|42.22|40.02|42.19|39.99|0
1640191680000|2021-12-22 16:48:00|42.31|40.11|42.31|40.11|42.31|40.11|42.28|40.08|0
1640191690000|2021-12-22 16:48:10|42.34|40.14|42.31|40.11|42.34|40.14|42.31|40.11|0
1640191700000|2021-12-22 16:48:20|42.29|40.09|42.28|40.08|42.29|40.09|42.28|40.08|0
1640191710000|2021-12-22 16:48:30|42.25|40.05|42.25|40.05|42.25|40.05|42.22|40.02|0
1640191720000|2021-12-22 16:48:40|42.22|40.02|42.22|40.02|42.28|40.08|42.22|40.02|0
1640191730000|2021-12-22 16:48:50|42.19|39.99|42.16|39.96|42.19|39.99|42.16|39.96|0
1640191750000|2021-12-22 16:49:10|42.19|39.99|42.22|40.02|42.22|40.02|42.19|39.99|0
1640191760000|2021-12-22 16:49:20|42.23|40.03|42.16|39.96|42.23|40.03|42.16|39.96|0
1640191770000|2021-12-22 16:49:30|42.19|39.99|42.13|39.93|42.19|39.99|42.13|39.93|0
1640191780000|2021-12-22 16:49:40|42.16|39.96|42.16|39.96|42.16|39.96|42.16|39.96|0
1640191790000|2021-12-22 16:49:50|42.13|39.93|42.1|39.9|42.13|39.93|42.1|39.9|0
1640191800000|2021-12-22 16:50:00|42.13|39.93|42.07|39.87|42.13|39.93|42.07|39.87|0
1640191810000|2021-12-22 16:50:10|42.1|39.9|42.07|39.87|42.1|39.9|42.07|39.87|0
1640191820000|2021-12-22 16:50:20|42.1|39.9|42.13|39.93|42.13|39.93|42.1|39.9|0
1640191830000|2021-12-22 16:50:30|42.1|39.9|42.04|39.84|42.1|39.9|42.04|39.84|0
1640191840000|2021-12-22 16:50:40|41.98|39.78|41.98|39.78|42.01|39.81|41.98|39.78|0
1640191850000|2021-12-22 16:50:50|42.01|39.81|42.01|39.81|42.01|39.81|42.01|39.81|0
1640191860000|2021-12-22 16:51:00|41.98|39.78|41.95|39.75|41.98|39.78|41.95|39.75|0
1640191870000|2021-12-22 16:51:10|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1640191880000|2021-12-22 16:51:20|41.98|39.78|41.98|39.78|41.98|39.78|41.95|39.75|0
1640191890000|2021-12-22 16:51:30|42.01|39.81|41.95|39.75|42.01|39.81|41.95|39.75|0
1640191900000|2021-12-22 16:51:40|41.98|39.78|42.01|39.81|42.01|39.81|41.98|39.78|0
1640191910000|2021-12-22 16:51:50|41.98|39.78|41.98|39.78|41.98|39.78|41.98|39.78|0
1640191920000|2021-12-22 16:52:00|42.01|39.81|42.04|39.84|42.04|39.84|41.95|39.75|0
1640191930000|2021-12-22 16:52:10|42.07|39.87|42.01|39.81|42.07|39.87|42.01|39.81|0
1640191940000|2021-12-22 16:52:20|42.04|39.84|42.01|39.81|42.04|39.84|41.98|39.78|0
1640191950000|2021-12-22 16:52:30|41.98|39.78|41.98|39.78|42.01|39.81|41.98|39.78|0
1640191960000|2021-12-22 16:52:40|42.01|39.81|42.01|39.81|42.01|39.81|42.01|39.81|0
1640191970000|2021-12-22 16:52:50|41.99|39.79|41.98|39.78|41.99|39.79|41.98|39.78|0
1640191980000|2021-12-22 16:53:00|42.01|39.81|42.01|39.81|42.01|39.81|42.01|39.81|0
1640191990000|2021-12-22 16:53:10|41.98|39.78|42.04|39.84|42.04|39.84|41.95|39.75|0
1640192000000|2021-12-22 16:53:20|42.07|39.87|42.07|39.87|42.07|39.87|42.04|39.84|0
1640192010000|2021-12-22 16:53:30|42.04|39.84|42.14|39.94|42.16|39.96|42.04|39.84|0
1640192020000|2021-12-22 16:53:40|42.1|39.9|42.1|39.9|42.1|39.9|42.07|39.87|0
1640192030000|2021-12-22 16:53:50|42.13|39.93|42.1|39.9|42.13|39.93|42.1|39.9|0
1640192040000|2021-12-22 16:54:00|42.13|39.93|42.13|39.93|42.16|39.96|42.13|39.93|0
1640192050000|2021-12-22 16:54:10|42.16|39.96|42.05|39.85|42.16|39.96|42.01|39.81|0
1640192060000|2021-12-22 16:54:20|42.04|39.84|42.04|39.84|42.07|39.87|42.04|39.84|0
1640192070000|2021-12-22 16:54:30|42.01|39.81|42.04|39.84|42.04|39.84|42.01|39.81|0
1640192080000|2021-12-22 16:54:40|42.07|39.87|42.1|39.9|42.1|39.9|42.07|39.87|0
1640192090000|2021-12-22 16:54:50|42.07|39.87|42.04|39.84|42.07|39.87|42.04|39.84|0
1640192100000|2021-12-22 16:55:00|42.01|39.81|41.95|39.75|42.01|39.81|41.95|39.75|0
1640192110000|2021-12-22 16:55:10|41.92|39.72|42.04|39.84|42.04|39.84|41.92|39.72|0
1640192120000|2021-12-22 16:55:20|42.05|39.85|42.13|39.93|42.13|39.93|42.05|39.85|0
1640192130000|2021-12-22 16:55:30|42.1|39.9|42.1|39.9|42.1|39.9|42.07|39.87|0
1640192140000|2021-12-22 16:55:40|42.11|39.91|42.07|39.87|42.11|39.91|42.07|39.87|0
1640192150000|2021-12-22 16:55:50|42.04|39.84|42.01|39.81|42.04|39.84|42.01|39.81|0
1640192160000|2021-12-22 16:56:00|42.04|39.84|41.98|39.78|42.04|39.84|41.98|39.78|0
1640192170000|2021-12-22 16:56:10|42.01|39.81|42.01|39.81|42.01|39.81|41.98|39.78|0
1640192180000|2021-12-22 16:56:20|41.98|39.78|42.06|39.86|42.06|39.86|41.98|39.78|0
1640192190000|2021-12-22 16:56:30|42.03|39.83|41.99|39.79|42.03|39.83|41.99|39.79|0
1640192200000|2021-12-22 16:56:40|41.98|39.78|41.92|39.72|41.98|39.78|41.92|39.72|0
1640192210000|2021-12-22 16:56:50|41.95|39.75|41.92|39.72|41.95|39.75|41.89|39.69|0
1640192220000|2021-12-22 16:57:00|41.89|39.69|41.89|39.69|41.92|39.72|41.89|39.69|0
1640192230000|2021-12-22 16:57:10|41.92|39.72|41.94|39.74|41.94|39.74|41.92|39.72|0
1640192240000|2021-12-22 16:57:20|41.89|39.69|41.83|39.63|41.89|39.69|41.83|39.63|0
1640192250000|2021-12-22 16:57:30|41.89|39.69|41.83|39.63|41.89|39.69|41.83|39.63|0
1640192260000|2021-12-22 16:57:40|41.86|39.66|41.83|39.63|41.86|39.66|41.83|39.63|0
1640192270000|2021-12-22 16:57:50|41.84|39.64|41.83|39.63|41.86|39.66|41.83|39.63|0
1640192280000|2021-12-22 16:58:00|41.86|39.66|41.83|39.63|41.86|39.66|41.83|39.63|0
1640192290000|2021-12-22 16:58:10|41.8|39.6|41.8|39.6|41.8|39.6|41.77|39.57|0
1640192300000|2021-12-22 16:58:20|41.77|39.57|41.8|39.6|41.83|39.63|41.77|39.57|0
1640192310000|2021-12-22 16:58:30|41.83|39.63|41.8|39.6|41.83|39.63|41.77|39.57|0
1640192320000|2021-12-22 16:58:40|41.78|39.58|41.8|39.6|41.8|39.6|41.77|39.57|0
1640192330000|2021-12-22 16:58:50|41.77|39.57|41.8|39.6|41.8|39.6|41.77|39.57|0
1640192340000|2021-12-22 16:59:00|41.82|39.62|41.8|39.6|41.82|39.62|41.8|39.6|0
1640192350000|2021-12-22 16:59:10|41.77|39.57|41.74|39.54|41.77|39.57|41.74|39.54|0
1640192370000|2021-12-22 16:59:30|41.77|39.57|41.79|39.59|41.79|39.59|41.77|39.57|0
1640192380000|2021-12-22 16:59:40|41.77|39.57|41.77|39.57|41.79|39.59|41.77|39.57|0
1640192390000|2021-12-22 16:59:50|41.79|39.59|41.76|39.56|41.79|39.59|41.76|39.56|0
1640192400000|2021-12-22 17:00:00|41.68|39.48|41.71|39.51|41.71|39.51|41.62|39.42|0
1640192410000|2021-12-22 17:00:10|41.68|39.48|41.62|39.42|41.68|39.48|41.62|39.42|0
1640192430000|2021-12-22 17:00:30|41.65|39.45|41.68|39.48|41.68|39.48|41.65|39.45|0
1640192440000|2021-12-22 17:00:40|41.71|39.51|41.65|39.45|41.71|39.51|41.65|39.45|0
1640192450000|2021-12-22 17:00:50|41.68|39.48|41.65|39.45|41.68|39.48|41.65|39.45|0
1640192460000|2021-12-22 17:01:00|41.68|39.48|41.65|39.45|41.71|39.51|41.65|39.45|0
1640192470000|2021-12-22 17:01:10|41.68|39.48|41.7|39.5|41.7|39.5|41.68|39.48|0
1640192480000|2021-12-22 17:01:20|41.68|39.48|41.7|39.5|41.7|39.5|41.68|39.48|0
1640192490000|2021-12-22 17:01:30|41.73|39.53|41.76|39.56|41.79|39.59|41.73|39.53|0
1640192500000|2021-12-22 17:01:40|41.79|39.59|41.73|39.53|41.79|39.59|41.73|39.53|0
1640192510000|2021-12-22 17:01:50|41.76|39.56|41.76|39.56|41.76|39.56|41.73|39.53|0
1640192520000|2021-12-22 17:02:00|41.82|39.62|41.91|39.71|41.91|39.71|41.82|39.62|0
1640192530000|2021-12-22 17:02:10|41.88|39.68|41.91|39.71|41.91|39.71|41.88|39.68|0
1640192540000|2021-12-22 17:02:20|41.94|39.74|41.97|39.77|42|39.8|41.94|39.74|0
1640192550000|2021-12-22 17:02:30|41.94|39.74|41.97|39.77|41.97|39.77|41.94|39.74|0
1640192560000|2021-12-22 17:02:40|42|39.8|41.94|39.74|42|39.8|41.94|39.74|0
1640192570000|2021-12-22 17:02:50|41.91|39.71|41.97|39.77|41.97|39.77|41.91|39.71|0
1640192580000|2021-12-22 17:03:00|41.94|39.74|41.82|39.62|41.94|39.74|41.82|39.62|0
1640192590000|2021-12-22 17:03:10|41.85|39.65|41.88|39.68|41.88|39.68|41.85|39.65|0
1640192600000|2021-12-22 17:03:20|41.85|39.65|41.85|39.65|41.88|39.68|41.85|39.65|0
1640192610000|2021-12-22 17:03:30|41.79|39.59|41.76|39.56|41.79|39.59|41.76|39.56|0
1640192620000|2021-12-22 17:03:40|41.73|39.53|41.72|39.52|41.73|39.53|41.72|39.52|0
1640192630000|2021-12-22 17:03:50|41.7|39.5|41.7|39.5|41.7|39.5|41.7|39.5|0
1640192640000|2021-12-22 17:04:00|41.67|39.47|41.64|39.44|41.67|39.47|41.64|39.44|0
1640192650000|2021-12-22 17:04:10|41.67|39.47|41.64|39.44|41.67|39.47|41.64|39.44|0
1640192660000|2021-12-22 17:04:20|41.58|39.38|41.58|39.38|41.61|39.41|41.58|39.38|0
1640192670000|2021-12-22 17:04:30|41.61|39.41|41.61|39.41|41.61|39.41|41.61|39.41|0
1640192680000|2021-12-22 17:04:40|41.64|39.44|41.61|39.41|41.64|39.44|41.61|39.41|0
1640192690000|2021-12-22 17:04:50|41.58|39.38|41.58|39.38|41.58|39.38|41.58|39.38|0
1640192700000|2021-12-22 17:05:00|41.61|39.41|41.55|39.35|41.61|39.41|41.53|39.33|0
1640192710000|2021-12-22 17:05:10|41.58|39.38|41.61|39.41|41.61|39.41|41.58|39.38|0
1640192720000|2021-12-22 17:05:20|41.58|39.38|41.58|39.38|41.58|39.38|41.58|39.38|0
1640192730000|2021-12-22 17:05:30|41.55|39.35|41.55|39.35|41.55|39.35|41.55|39.35|0
1640192740000|2021-12-22 17:05:40|41.52|39.32|41.58|39.38|41.58|39.38|41.52|39.32|0
1640192760000|2021-12-22 17:06:00|41.55|39.35|41.57|39.37|41.58|39.38|41.55|39.35|0
1640192770000|2021-12-22 17:06:10|41.61|39.41|41.67|39.47|41.67|39.47|41.61|39.41|0
1640192780000|2021-12-22 17:06:20|41.7|39.5|41.61|39.41|41.7|39.5|41.61|39.41|0
1640192790000|2021-12-22 17:06:30|41.58|39.38|41.61|39.41|41.61|39.41|41.58|39.38|0
1640192800000|2021-12-22 17:06:40|41.58|39.38|41.61|39.41|41.64|39.44|41.58|39.38|0
1640192810000|2021-12-22 17:06:50|41.58|39.38|41.58|39.38|41.58|39.38|41.58|39.38|0
1640192820000|2021-12-22 17:07:00|41.61|39.41|41.63|39.43|41.63|39.43|41.61|39.41|0
1640192830000|2021-12-22 17:07:10|41.61|39.41|41.61|39.41|41.64|39.44|41.61|39.41|0
1640192840000|2021-12-22 17:07:20|41.58|39.38|41.61|39.41|41.61|39.41|41.58|39.38|0
1640192850000|2021-12-22 17:07:30|41.58|39.38|41.61|39.41|41.61|39.41|41.58|39.38|0
1640192860000|2021-12-22 17:07:40|41.58|39.38|41.61|39.41|41.61|39.41|41.58|39.38|0
1640192880000|2021-12-22 17:08:00|41.58|39.38|41.64|39.44|41.64|39.44|41.58|39.38|0
1640192890000|2021-12-22 17:08:10|41.61|39.41|41.58|39.38|41.61|39.41|41.58|39.38|0
1640192900000|2021-12-22 17:08:20|41.61|39.41|41.58|39.38|41.61|39.41|41.58|39.38|0
1640192910000|2021-12-22 17:08:30|41.57|39.37|41.52|39.32|41.57|39.37|41.52|39.32|0
1640192920000|2021-12-22 17:08:40|41.49|39.29|41.55|39.35|41.55|39.35|41.49|39.29|0
1640192930000|2021-12-22 17:08:50|41.52|39.32|41.55|39.35|41.55|39.35|41.52|39.32|0
1640192940000|2021-12-22 17:09:00|41.58|39.38|41.52|39.32|41.58|39.38|41.49|39.29|0
1640192950000|2021-12-22 17:09:10|41.49|39.29|41.52|39.32|41.52|39.32|41.49|39.29|0
1640192960000|2021-12-22 17:09:20|41.46|39.26|41.43|39.23|41.46|39.26|41.43|39.23|0
1640192970000|2021-12-22 17:09:30|41.49|39.29|41.46|39.26|41.49|39.29|41.46|39.26|0
1640192980000|2021-12-22 17:09:40|41.49|39.29|41.49|39.29|41.49|39.29|41.46|39.26|0
1640192990000|2021-12-22 17:09:50|41.52|39.32|41.49|39.29|41.52|39.32|41.49|39.29|0
1640193000000|2021-12-22 17:10:00|41.52|39.32|41.61|39.41|41.61|39.41|41.52|39.32|0
1640193010000|2021-12-22 17:10:10|41.58|39.38|41.58|39.38|41.58|39.38|41.58|39.38|0
1640193020000|2021-12-22 17:10:20|41.55|39.35|41.61|39.41|41.61|39.41|41.55|39.35|0
1640193030000|2021-12-22 17:10:30|41.67|39.47|41.7|39.5|41.7|39.5|41.67|39.47|0
1640193040000|2021-12-22 17:10:40|41.69|39.49|41.67|39.47|41.69|39.49|41.64|39.44|0
1640193050000|2021-12-22 17:10:50|41.73|39.53|41.76|39.56|41.79|39.59|41.73|39.53|0
1640193060000|2021-12-22 17:11:00|41.79|39.59|41.82|39.62|41.82|39.62|41.76|39.56|0
1640193070000|2021-12-22 17:11:10|41.79|39.59|41.82|39.62|41.82|39.62|41.79|39.59|0
1640193080000|2021-12-22 17:11:20|41.79|39.59|41.82|39.62|41.85|39.65|41.79|39.59|0
1640193090000|2021-12-22 17:11:30|41.76|39.56|41.79|39.59|41.82|39.62|41.76|39.56|0
1640193100000|2021-12-22 17:11:40|41.82|39.62|41.79|39.59|41.82|39.62|41.79|39.59|0
1640193110000|2021-12-22 17:11:50|41.76|39.56|41.79|39.59|41.79|39.59|41.76|39.56|0
1640193120000|2021-12-22 17:12:00|41.7|39.5|41.74|39.54|41.79|39.59|41.7|39.5|0
1640193130000|2021-12-22 17:12:10|41.79|39.59|41.79|39.59|41.79|39.59|41.76|39.56|0
1640193140000|2021-12-22 17:12:20|41.76|39.56|41.76|39.56|41.79|39.59|41.76|39.56|0
1640193150000|2021-12-22 17:12:30|41.7|39.5|41.7|39.5|41.7|39.5|41.7|39.5|0
1640193160000|2021-12-22 17:12:40|42.15|39.95|42.15|39.95|42.15|39.95|42.15|39.95|0
1640193170000|2021-12-22 17:12:50|42.09|39.89|42.12|39.92|42.12|39.92|42.09|39.89|0
1640193180000|2021-12-22 17:13:00|42.09|39.89|42.06|39.86|42.09|39.89|42.06|39.86|0
1640193190000|2021-12-22 17:13:10|42.03|39.83|42.03|39.83|42.03|39.83|42.03|39.83|0
1640193200000|2021-12-22 17:13:20|42.06|39.86|42.09|39.89|42.09|39.89|42.06|39.86|0
1640193210000|2021-12-22 17:13:30|42.15|39.95|42.09|39.89|42.15|39.95|42.09|39.89|0
1640193220000|2021-12-22 17:13:40|42.12|39.92|42.18|39.98|42.18|39.98|42.12|39.92|0
1640193230000|2021-12-22 17:13:50|42.15|39.95|42.18|39.98|42.18|39.98|42.15|39.95|0
1640193240000|2021-12-22 17:14:00|42.12|39.92|42.15|39.95|42.15|39.95|42.12|39.92|0
1640193250000|2021-12-22 17:14:10|42.12|39.92|42.18|39.98|42.18|39.98|42.12|39.92|0
1640193260000|2021-12-22 17:14:20|42.15|39.95|42.15|39.95|42.15|39.95|42.15|39.95|0
1640193270000|2021-12-22 17:14:30|42.18|39.98|42.21|40.01|42.21|40.01|42.18|39.98|0
1640193280000|2021-12-22 17:14:40|42.18|39.98|42.24|40.04|42.24|40.04|42.18|39.98|0
1640193290000|2021-12-22 17:14:50|42.21|40.01|42.18|39.98|42.24|40.04|42.18|39.98|0
1640193300000|2021-12-22 17:15:00|42.15|39.95|42.15|39.95|42.15|39.95|42.15|39.95|0
1640193310000|2021-12-22 17:15:10|42.18|39.98|42.24|40.04|42.24|40.04|42.18|39.98|0
1640193320000|2021-12-22 17:15:20|42.27|40.07|42.3|40.1|42.3|40.1|42.27|40.07|0
1640193330000|2021-12-22 17:15:30|42.27|40.07|42.3|40.1|42.3|40.1|42.21|40.01|0
1640193340000|2021-12-22 17:15:40|42.33|40.13|42.3|40.1|42.33|40.13|42.3|40.1|0
1640193350000|2021-12-22 17:15:50|42.27|40.07|42.3|40.1|42.3|40.1|42.27|40.07|0
1640193360000|2021-12-22 17:16:00|42.27|40.07|42.3|40.1|42.3|40.1|42.27|40.07|0
1640193370000|2021-12-22 17:16:10|42.27|40.07|42.36|40.16|42.36|40.16|42.27|40.07|0
1640193380000|2021-12-22 17:16:20|42.45|40.25|42.48|40.28|42.48|40.28|42.45|40.25|0
1640193390000|2021-12-22 17:16:30|42.45|40.25|42.51|40.31|42.51|40.31|42.45|40.25|0
1640193400000|2021-12-22 17:16:40|42.54|40.34|42.48|40.28|42.54|40.34|42.48|40.28|0
1640193410000|2021-12-22 17:16:50|42.45|40.25|42.48|40.28|42.48|40.28|42.45|40.25|0
1640193420000|2021-12-22 17:17:00|42.46|40.26|42.51|40.31|42.51|40.31|42.46|40.26|0
1640193430000|2021-12-22 17:17:10|42.54|40.34|42.51|40.31|42.54|40.34|42.51|40.31|0
1640193440000|2021-12-22 17:17:20|42.54|40.34|42.48|40.28|42.54|40.34|42.48|40.28|0
1640193450000|2021-12-22 17:17:30|42.45|40.25|42.45|40.25|42.45|40.25|42.45|40.25|0
1640193460000|2021-12-22 17:17:40|42.48|40.28|42.49|40.29|42.49|40.29|42.45|40.25|0
1640193470000|2021-12-22 17:17:50|42.51|40.31|42.51|40.31|42.51|40.31|42.48|40.28|0
1640193480000|2021-12-22 17:18:00|42.48|40.28|42.54|40.34|42.54|40.34|42.48|40.28|0
1640193490000|2021-12-22 17:18:10|42.51|40.31|42.48|40.28|42.51|40.31|42.48|40.28|0
1640193500000|2021-12-22 17:18:20|42.51|40.31|42.51|40.31|42.51|40.31|42.51|40.31|0
1640193510000|2021-12-22 17:18:30|42.45|40.25|42.43|40.23|42.45|40.25|42.43|40.23|0
1640193520000|2021-12-22 17:18:40|42.42|40.22|42.39|40.19|42.45|40.25|42.39|40.19|0
1640193530000|2021-12-22 17:18:50|42.36|40.16|42.36|40.16|42.36|40.16|42.33|40.13|0
1640193540000|2021-12-22 17:19:00|42.39|40.19|42.33|40.13|42.39|40.19|42.33|40.13|0
1640193550000|2021-12-22 17:19:10|42.36|40.16|42.36|40.16|42.36|40.16|42.33|40.13|0
1640193560000|2021-12-22 17:19:20|42.33|40.13|42.39|40.19|42.39|40.19|42.33|40.13|0
1640193580000|2021-12-22 17:19:40|42.36|40.16|42.36|40.16|42.36|40.16|42.33|40.13|0
1640193590000|2021-12-22 17:19:50|42.39|40.19|42.37|40.17|42.39|40.19|42.37|40.17|0
1640193600000|2021-12-22 17:20:00|42.39|40.19|42.42|40.22|42.42|40.22|42.39|40.19|0
1640193610000|2021-12-22 17:20:10|42.39|40.19|42.39|40.19|42.39|40.19|42.39|40.19|0
1640193620000|2021-12-22 17:20:20|42.42|40.22|42.36|40.16|42.42|40.22|42.36|40.16|0
1640193630000|2021-12-22 17:20:30|42.33|40.13|42.35|40.15|42.35|40.15|42.33|40.13|0
1640193640000|2021-12-22 17:20:40|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1640193650000|2021-12-22 17:20:50|42.35|40.15|42.38|40.18|42.38|40.18|42.35|40.15|0
1640193660000|2021-12-22 17:21:00|42.35|40.15|42.35|40.15|42.38|40.18|42.35|40.15|0
1640193670000|2021-12-22 17:21:10|42.38|40.18|42.41|40.21|42.41|40.21|42.35|40.15|0
1640193680000|2021-12-22 17:21:20|42.44|40.24|42.38|40.18|42.44|40.24|42.38|40.18|0
1640193690000|2021-12-22 17:21:30|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1640193710000|2021-12-22 17:21:50|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1640193720000|2021-12-22 17:22:00|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1640193730000|2021-12-22 17:22:10|42.32|40.12|42.38|40.18|42.38|40.18|42.32|40.12|0
1640193740000|2021-12-22 17:22:20|42.35|40.15|42.41|40.21|42.41|40.21|42.35|40.15|0
1640193750000|2021-12-22 17:22:30|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1640193760000|2021-12-22 17:22:40|42.35|40.15|42.38|40.18|42.38|40.18|42.35|40.15|0
1640193780000|2021-12-22 17:23:00|42.35|40.15|42.38|40.18|42.38|40.18|42.35|40.15|0
1640193800000|2021-12-22 17:23:20|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1640193820000|2021-12-22 17:23:40|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1640193830000|2021-12-22 17:23:50|42.41|40.21|42.41|40.21|42.41|40.21|42.38|40.18|0
1640193840000|2021-12-22 17:24:00|42.44|40.24|42.47|40.27|42.47|40.27|42.44|40.24|0
1640193850000|2021-12-22 17:24:10|42.44|40.24|42.47|40.27|42.47|40.27|42.44|40.24|0
1640193860000|2021-12-22 17:24:20|42.5|40.3|42.56|40.36|42.62|40.42|42.5|40.3|0
1640193870000|2021-12-22 17:24:30|42.53|40.33|42.53|40.33|42.56|40.36|42.53|40.33|0
1640193880000|2021-12-22 17:24:40|42.56|40.36|42.59|40.39|42.59|40.39|42.56|40.36|0
1640193890000|2021-12-22 17:24:50|42.62|40.42|42.65|40.45|42.65|40.45|42.62|40.42|0
1640193900000|2021-12-22 17:25:00|42.62|40.42|42.62|40.42|42.62|40.42|42.62|40.42|0
1640193910000|2021-12-22 17:25:10|42.59|40.39|42.59|40.39|42.59|40.39|42.56|40.36|0
1640193920000|2021-12-22 17:25:20|42.62|40.42|42.56|40.36|42.62|40.42|42.56|40.36|0
1640193930000|2021-12-22 17:25:30|42.59|40.39|42.56|40.36|42.59|40.39|42.56|40.36|0
1640193940000|2021-12-22 17:25:40|42.62|40.42|42.56|40.36|42.62|40.42|42.56|40.36|0
1640193950000|2021-12-22 17:25:50|42.59|40.39|42.56|40.36|42.59|40.39|42.56|40.36|0
1640193960000|2021-12-22 17:26:00|42.59|40.39|42.59|40.39|42.59|40.39|42.59|40.39|0
1640193970000|2021-12-22 17:26:10|42.56|40.36|42.53|40.33|42.56|40.36|42.53|40.33|0
1640193980000|2021-12-22 17:26:20|42.56|40.36|42.59|40.39|42.62|40.42|42.56|40.36|0
1640193990000|2021-12-22 17:26:30|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1640194000000|2021-12-22 17:26:40|42.5|40.3|42.35|40.15|42.5|40.3|42.35|40.15|0
1640194010000|2021-12-22 17:26:50|42.4|40.2|42.38|40.18|42.4|40.2|42.35|40.15|0
1640194020000|2021-12-22 17:27:00|42.4|40.2|42.44|40.24|42.44|40.24|42.4|40.2|0
1640194030000|2021-12-22 17:27:10|42.41|40.21|42.44|40.24|42.44|40.24|42.38|40.18|0
1640194050000|2021-12-22 17:27:30|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1640194060000|2021-12-22 17:27:40|42.44|40.24|42.38|40.18|42.44|40.24|42.38|40.18|0
1640194070000|2021-12-22 17:27:50|42.35|40.15|42.35|40.15|42.38|40.18|42.32|40.12|0
1640194080000|2021-12-22 17:28:00|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1640194090000|2021-12-22 17:28:10|42.35|40.15|42.32|40.12|42.35|40.15|42.32|40.12|0
1640194100000|2021-12-22 17:28:20|42.29|40.09|42.26|40.06|42.29|40.09|42.26|40.06|0
1640194110000|2021-12-22 17:28:30|42.29|40.09|42.23|40.03|42.29|40.09|42.23|40.03|0
1640194120000|2021-12-22 17:28:40|42.2|40|42.17|39.97|42.2|40|42.17|39.97|0
1640194130000|2021-12-22 17:28:50|42.2|40|42.23|40.03|42.23|40.03|42.2|40|0
1640194140000|2021-12-22 17:29:00|42.2|40|42.23|40.03|42.26|40.06|42.2|40|0
1640194150000|2021-12-22 17:29:10|42.2|40|42.2|40|42.2|40|42.17|39.97|0
1640194160000|2021-12-22 17:29:20|42.23|40.03|42.23|40.03|42.29|40.09|42.2|40|0
1640194170000|2021-12-22 17:29:30|42.26|40.06|42.2|40|42.26|40.06|42.2|40|0
1640194180000|2021-12-22 17:29:40|42.17|39.97|42.2|40|42.2|40|42.17|39.97|0
1640194190000|2021-12-22 17:29:50|42.17|39.97|42.14|39.94|42.17|39.97|42.14|39.94|0
1640194200000|2021-12-22 17:30:00|42.17|39.97|42.11|39.91|42.17|39.97|42.11|39.91|0
1640194210000|2021-12-22 17:30:10|42.14|39.94|42.17|39.97|42.17|39.97|42.14|39.94|0
1640194220000|2021-12-22 17:30:20|42.14|39.94|42.11|39.91|42.14|39.94|42.11|39.91|0
1640194230000|2021-12-22 17:30:30|42.17|39.97|42.23|40.03|42.23|40.03|42.17|39.97|0
1640194240000|2021-12-22 17:30:40|42.26|40.06|42.23|40.03|42.26|40.06|42.23|40.03|0
1640194250000|2021-12-22 17:30:50|42.2|40|42.14|39.94|42.2|40|42.14|39.94|0
1640194260000|2021-12-22 17:31:00|42.17|39.97|42.11|39.91|42.17|39.97|42.11|39.91|0
1640194270000|2021-12-22 17:31:10|42.14|39.94|42.05|39.85|42.14|39.94|42.05|39.85|0
1640194280000|2021-12-22 17:31:20|42.08|39.88|42.05|39.85|42.08|39.88|42.05|39.85|0
1640194290000|2021-12-22 17:31:30|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1640194300000|2021-12-22 17:31:40|42.14|39.94|42.11|39.91|42.14|39.94|42.11|39.91|0
1640194310000|2021-12-22 17:31:50|42.14|39.94|42.11|39.91|42.14|39.94|42.11|39.91|0
1640194320000|2021-12-22 17:32:00|42.13|39.93|42.11|39.91|42.13|39.93|42.1|39.9|0
1640194330000|2021-12-22 17:32:10|42.08|39.88|42.1|39.9|42.11|39.91|42.08|39.88|0
1640194340000|2021-12-22 17:32:20|42.11|39.91|42.11|39.91|42.11|39.91|42.08|39.88|0
1640194350000|2021-12-22 17:32:30|42.08|39.88|42.05|39.85|42.08|39.88|42.05|39.85|0
1640194360000|2021-12-22 17:32:40|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1640194370000|2021-12-22 17:32:50|42.05|39.85|42.08|39.88|42.08|39.88|42.05|39.85|0
1640194380000|2021-12-22 17:33:00|42.11|39.91|42.08|39.88|42.11|39.91|42.08|39.88|0
1640194390000|2021-12-22 17:33:10|42.05|39.85|42.08|39.88|42.08|39.88|42.05|39.85|0
1640194400000|2021-12-22 17:33:20|42.11|39.91|42.05|39.85|42.11|39.91|42.05|39.85|0
1640194410000|2021-12-22 17:33:30|42.08|39.88|42.05|39.85|42.08|39.88|42.05|39.85|0
1640194420000|2021-12-22 17:33:40|42.11|39.91|42.08|39.88|42.11|39.91|42.06|39.86|0
1640194430000|2021-12-22 17:33:50|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1640194440000|2021-12-22 17:34:00|42.08|39.88|42.05|39.85|42.08|39.88|42.05|39.85|0
1640194450000|2021-12-22 17:34:10|42.08|39.88|42.11|39.91|42.11|39.91|42.08|39.88|0
1640194460000|2021-12-22 17:34:20|42.08|39.88|42.11|39.91|42.11|39.91|42.08|39.88|0
1640194470000|2021-12-22 17:34:30|42.14|39.94|42.11|39.91|42.14|39.94|42.11|39.91|0
1640194480000|2021-12-22 17:34:40|42.14|39.94|42.08|39.88|42.14|39.94|42.08|39.88|0
1640194490000|2021-12-22 17:34:50|42.11|39.91|42.11|39.91|42.11|39.91|42.08|39.88|0
1640194500000|2021-12-22 17:35:00|42.14|39.94|42.14|39.94|42.14|39.94|42.14|39.94|0
1640194510000|2021-12-22 17:35:10|42.17|39.97|42.17|39.97|42.17|39.97|42.14|39.94|0
1640194520000|2021-12-22 17:35:20|42.14|39.94|42.17|39.97|42.17|39.97|42.11|39.91|0
1640194530000|2021-12-22 17:35:30|42.14|39.94|42.17|39.97|42.17|39.97|42.14|39.94|0
1640194540000|2021-12-22 17:35:40|42.29|40.09|42.32|40.12|42.32|40.12|42.29|40.09|0
1640194550000|2021-12-22 17:35:50|42.35|40.15|42.32|40.12|42.35|40.15|42.32|40.12|0
1640194560000|2021-12-22 17:36:00|42.35|40.15|42.36|40.16|42.38|40.18|42.35|40.15|0
1640194570000|2021-12-22 17:36:10|42.32|40.12|42.26|40.06|42.32|40.12|42.26|40.06|0
1640194580000|2021-12-22 17:36:20|42.23|40.03|42.23|40.03|42.23|40.03|42.2|40|0
1640194590000|2021-12-22 17:36:30|42.2|40|42.17|39.97|42.2|40|42.17|39.97|0
1640194600000|2021-12-22 17:36:40|42.14|39.94|42.17|39.97|42.17|39.97|42.14|39.94|0
1640194620000|2021-12-22 17:37:00|42.2|40|42.17|39.97|42.2|40|42.17|39.97|0
1640194630000|2021-12-22 17:37:10|42.2|40|42.17|39.97|42.2|40|42.14|39.94|0
1640194640000|2021-12-22 17:37:20|42.2|40|42.23|40.03|42.23|40.03|42.2|40|0
1640194650000|2021-12-22 17:37:30|42.2|40|42.17|39.97|42.2|40|42.17|39.97|0
1640194660000|2021-12-22 17:37:40|42.2|40|42.29|40.09|42.29|40.09|42.2|40|0
1640194670000|2021-12-22 17:37:50|42.27|40.07|42.29|40.09|42.32|40.12|42.27|40.07|0
1640194680000|2021-12-22 17:38:00|42.32|40.12|42.47|40.27|42.47|40.27|42.32|40.12|0
1640194690000|2021-12-22 17:38:10|42.44|40.24|42.47|40.27|42.5|40.3|42.44|40.24|0
1640194700000|2021-12-22 17:38:20|42.44|40.24|42.47|40.27|42.5|40.3|42.44|40.24|0
1640194710000|2021-12-22 17:38:30|42.44|40.24|42.53|40.33|42.53|40.33|42.41|40.21|0
1640194720000|2021-12-22 17:38:40|42.5|40.3|42.47|40.27|42.5|40.3|42.47|40.27|0
1640194730000|2021-12-22 17:38:50|42.44|40.24|42.47|40.27|42.47|40.27|42.44|40.24|0
1640194740000|2021-12-22 17:39:00|42.44|40.24|42.44|40.24|42.44|40.24|42.41|40.21|0
1640194750000|2021-12-22 17:39:10|42.47|40.27|42.5|40.3|42.5|40.3|42.47|40.27|0
1640194760000|2021-12-22 17:39:20|42.53|40.33|42.54|40.34|42.54|40.34|42.5|40.3|0
1640194770000|2021-12-22 17:39:30|42.53|40.33|42.46|40.26|42.53|40.33|42.46|40.26|0
1640194790000|2021-12-22 17:39:50|42.43|40.23|42.4|40.2|42.43|40.23|42.4|40.2|0
1640194800000|2021-12-22 17:40:00|42.37|40.17|42.37|40.17|42.4|40.2|42.34|40.14|0
1640194810000|2021-12-22 17:40:10|42.34|40.14|42.31|40.11|42.34|40.14|42.31|40.11|0
1640194820000|2021-12-22 17:40:20|42.34|40.14|42.34|40.14|42.34|40.14|42.31|40.11|0
1640194830000|2021-12-22 17:40:30|42.37|40.17|42.4|40.2|42.4|40.2|42.37|40.17|0
1640194840000|2021-12-22 17:40:40|42.43|40.23|42.43|40.23|42.43|40.23|42.43|40.23|0
1640194850000|2021-12-22 17:40:50|42.46|40.26|42.46|40.26|42.46|40.26|42.46|40.26|0
1640194860000|2021-12-22 17:41:00|42.43|40.23|42.52|40.32|42.52|40.32|42.43|40.23|0
1640194870000|2021-12-22 17:41:10|42.49|40.29|42.52|40.32|42.52|40.32|42.49|40.29|0
1640194880000|2021-12-22 17:41:20|42.49|40.29|42.52|40.32|42.52|40.32|42.49|40.29|0
1640194890000|2021-12-22 17:41:30|42.49|40.29|42.52|40.32|42.52|40.32|42.49|40.29|0
1640194900000|2021-12-22 17:41:40|42.49|40.29|42.49|40.29|42.52|40.32|42.49|40.29|0
1640194910000|2021-12-22 17:41:50|42.55|40.35|42.52|40.32|42.55|40.35|42.49|40.29|0
1640194920000|2021-12-22 17:42:00|42.55|40.35|42.49|40.29|42.55|40.35|42.49|40.29|0
1640194930000|2021-12-22 17:42:10|42.52|40.32|42.49|40.29|42.52|40.32|42.49|40.29|0
1640194940000|2021-12-22 17:42:20|42.46|40.26|42.46|40.26|42.49|40.29|42.46|40.26|0
1640194950000|2021-12-22 17:42:30|42.45|40.25|42.4|40.2|42.45|40.25|42.4|40.2|0
1640194960000|2021-12-22 17:42:40|42.31|40.11|42.28|40.08|42.34|40.14|42.28|40.08|0
1640194970000|2021-12-22 17:42:50|42.3|40.1|42.25|40.05|42.31|40.11|42.25|40.05|0
1640194980000|2021-12-22 17:43:00|42.28|40.08|42.25|40.05|42.28|40.08|42.25|40.05|0
1640194990000|2021-12-22 17:43:10|42.22|40.02|42.25|40.05|42.25|40.05|42.22|40.02|0
1640195000000|2021-12-22 17:43:20|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1640195010000|2021-12-22 17:43:30|42.25|40.05|42.19|39.99|42.25|40.05|42.19|39.99|0
1640195030000|2021-12-22 17:43:50|42.22|40.02|42.22|40.02|42.22|40.02|42.22|40.02|0
1640195040000|2021-12-22 17:44:00|42.19|39.99|42.22|40.02|42.25|40.05|42.19|39.99|0
1640195050000|2021-12-22 17:44:10|42.25|40.05|42.22|40.02|42.25|40.05|42.22|40.02|0
1640195060000|2021-12-22 17:44:20|42.19|39.99|42.21|40.01|42.21|40.01|42.19|39.99|0
1640195070000|2021-12-22 17:44:30|42.19|39.99|42.19|39.99|42.19|39.99|42.16|39.96|0
1640195080000|2021-12-22 17:44:40|42.22|40.02|42.25|40.05|42.25|40.05|42.22|40.02|0
1640195090000|2021-12-22 17:44:50|42.28|40.08|42.25|40.05|42.28|40.08|42.25|40.05|0
1640195100000|2021-12-22 17:45:00|42.28|40.08|42.28|40.08|42.28|40.08|42.25|40.05|0
1640195110000|2021-12-22 17:45:10|42.22|40.02|42.22|40.02|42.25|40.05|42.22|40.02|0
1640195120000|2021-12-22 17:45:20|42.28|40.08|42.28|40.08|42.28|40.08|42.28|40.08|0
1640195130000|2021-12-22 17:45:30|42.25|40.05|42.25|40.05|42.25|40.05|42.22|40.02|0
1640195140000|2021-12-22 17:45:40|42.28|40.08|42.28|40.08|42.28|40.08|42.25|40.05|0
1640195150000|2021-12-22 17:45:50|42.25|40.05|42.28|40.08|42.28|40.08|42.25|40.05|0
1640195160000|2021-12-22 17:46:00|42.25|40.05|42.28|40.08|42.28|40.08|42.22|40.02|0
1640195170000|2021-12-22 17:46:10|42.25|40.05|42.25|40.05|42.28|40.08|42.25|40.05|0
1640195180000|2021-12-22 17:46:20|42.28|40.08|42.28|40.08|42.28|40.08|42.28|40.08|0
1640195190000|2021-12-22 17:46:30|42.31|40.11|42.34|40.14|42.37|40.17|42.31|40.11|0
1640195200000|2021-12-22 17:46:40|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1640195210000|2021-12-22 17:46:50|42.28|40.08|42.25|40.05|42.28|40.08|42.25|40.05|0
1640195220000|2021-12-22 17:47:00|42.21|40.01|42.22|40.02|42.22|40.02|42.19|39.99|0
1640195230000|2021-12-22 17:47:10|42.19|39.99|42.25|40.05|42.25|40.05|42.19|39.99|0
1640195250000|2021-12-22 17:47:30|42.28|40.08|42.28|40.08|42.31|40.11|42.28|40.08|0
1640195260000|2021-12-22 17:47:40|42.25|40.05|42.25|40.05|42.31|40.11|42.25|40.05|0
1640195270000|2021-12-22 17:47:50|42.28|40.08|42.31|40.11|42.31|40.11|42.28|40.08|0
1640195280000|2021-12-22 17:48:00|42.28|40.08|42.25|40.05|42.28|40.08|42.22|40.02|0
1640195290000|2021-12-22 17:48:10|42.27|40.07|42.28|40.08|42.28|40.08|42.27|40.07|0
1640195300000|2021-12-22 17:48:20|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1640195320000|2021-12-22 17:48:40|42.22|40.02|42.22|40.02|42.25|40.05|42.22|40.02|0
1640195330000|2021-12-22 17:48:50|42.19|39.99|42.22|40.02|42.22|40.02|42.19|39.99|0
1640195340000|2021-12-22 17:49:00|42.21|40.01|42.22|40.02|42.22|40.02|42.19|39.99|0
1640195350000|2021-12-22 17:49:10|42.19|39.99|42.22|40.02|42.22|40.02|42.19|39.99|0
1640195360000|2021-12-22 17:49:20|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1640195370000|2021-12-22 17:49:30|42.22|40.02|42.25|40.05|42.25|40.05|42.22|40.02|0
1640195380000|2021-12-22 17:49:40|42.22|40.02|42.28|40.08|42.28|40.08|42.22|40.02|0
1640195390000|2021-12-22 17:49:50|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1640195410000|2021-12-22 17:50:10|42.19|39.99|42.16|39.96|42.19|39.99|42.16|39.96|0
1640195420000|2021-12-22 17:50:20|42.13|39.93|42.04|39.84|42.13|39.93|42.04|39.84|0
1640195430000|2021-12-22 17:50:30|42.07|39.87|42.07|39.87|42.07|39.87|42.04|39.84|0
1640195440000|2021-12-22 17:50:40|42.1|39.9|42.04|39.84|42.1|39.9|42.04|39.84|0
1640195450000|2021-12-22 17:50:50|42.01|39.81|41.98|39.78|42.01|39.81|41.98|39.78|0
1640195460000|2021-12-22 17:51:00|42.01|39.81|41.98|39.78|42.01|39.81|41.98|39.78|0
1640195470000|2021-12-22 17:51:10|41.95|39.75|41.95|39.75|41.98|39.78|41.95|39.75|0
1640195480000|2021-12-22 17:51:20|41.92|39.72|41.98|39.78|41.98|39.78|41.92|39.72|0
1640195490000|2021-12-22 17:51:30|41.95|39.75|41.95|39.75|41.95|39.75|41.92|39.72|0
1640195500000|2021-12-22 17:51:40|41.92|39.72|41.89|39.69|41.92|39.72|41.89|39.69|0
1640195510000|2021-12-22 17:51:50|41.92|39.72|41.86|39.66|41.92|39.72|41.86|39.66|0
1640195520000|2021-12-22 17:52:00|41.92|39.72|41.89|39.69|41.92|39.72|41.89|39.69|0
1640195530000|2021-12-22 17:52:10|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1640195540000|2021-12-22 17:52:20|41.86|39.66|41.86|39.66|41.86|39.66|41.86|39.66|0
1640195550000|2021-12-22 17:52:30|41.83|39.63|41.86|39.66|41.86|39.66|41.83|39.63|0
1640195560000|2021-12-22 17:52:40|41.92|39.72|41.92|39.72|41.92|39.72|41.92|39.72|0
1640195570000|2021-12-22 17:52:50|41.95|39.75|42.01|39.81|42.01|39.81|41.95|39.75|0
1640195590000|2021-12-22 17:53:10|42.04|39.84|42.04|39.84|42.04|39.84|42.04|39.84|0
1640195600000|2021-12-22 17:53:20|42.07|39.87|42.1|39.9|42.1|39.9|42.07|39.87|0
1640195610000|2021-12-22 17:53:30|42.07|39.87|42.1|39.9|42.1|39.9|42.07|39.87|0
1640195620000|2021-12-22 17:53:40|42.07|39.87|42.04|39.84|42.1|39.9|42.04|39.84|0
1640195630000|2021-12-22 17:53:50|42.01|39.81|41.98|39.78|42.01|39.81|41.98|39.78|0
1640195640000|2021-12-22 17:54:00|41.95|39.75|41.95|39.75|41.95|39.75|41.95|39.75|0
1640195670000|2021-12-22 17:54:30|41.93|39.73|41.92|39.72|41.93|39.73|41.92|39.72|0
1640195680000|2021-12-22 17:54:40|41.95|39.75|41.98|39.78|41.98|39.78|41.95|39.75|0
1640195690000|2021-12-22 17:54:50|41.95|39.75|41.92|39.72|41.95|39.75|41.92|39.72|0
1640195700000|2021-12-22 17:55:00|41.95|39.75|41.89|39.69|41.95|39.75|41.89|39.69|0
1640195720000|2021-12-22 17:55:20|41.92|39.72|41.89|39.69|41.92|39.72|41.89|39.69|0
1640195730000|2021-12-22 17:55:30|41.86|39.66|41.89|39.69|41.89|39.69|41.86|39.66|0
1640195740000|2021-12-22 17:55:40|41.86|39.66|41.86|39.66|41.89|39.69|41.86|39.66|0
1640195750000|2021-12-22 17:55:50|41.83|39.63|41.83|39.63|41.83|39.63|41.83|39.63|0
1640195760000|2021-12-22 17:56:00|41.86|39.66|41.89|39.69|41.9|39.7|41.86|39.66|0
1640195770000|2021-12-22 17:56:10|41.86|39.66|41.86|39.66|41.86|39.66|41.83|39.63|0
1640195780000|2021-12-22 17:56:20|41.83|39.63|41.8|39.6|41.83|39.63|41.8|39.6|0
1640195790000|2021-12-22 17:56:30|41.77|39.57|41.74|39.54|41.77|39.57|41.74|39.54|0
1640195820000|2021-12-22 17:57:00|41.77|39.57|41.77|39.57|41.77|39.57|41.77|39.57|0
1640195830000|2021-12-22 17:57:10|41.79|39.59|41.8|39.6|41.8|39.6|41.77|39.57|0
1640195840000|2021-12-22 17:57:20|41.77|39.57|41.71|39.51|41.77|39.57|41.71|39.51|0
1640195850000|2021-12-22 17:57:30|41.74|39.54|41.77|39.57|41.77|39.57|41.74|39.54|0
1640195860000|2021-12-22 17:57:40|41.8|39.6|41.77|39.57|41.8|39.6|41.77|39.57|0
1640195870000|2021-12-22 17:57:50|41.8|39.6|41.8|39.6|41.8|39.6|41.8|39.6|0
1640195880000|2021-12-22 17:58:00|41.83|39.63|41.83|39.63|41.83|39.63|41.8|39.6|0
1640195890000|2021-12-22 17:58:10|41.8|39.6|41.8|39.6|41.8|39.6|41.8|39.6|0
1640195900000|2021-12-22 17:58:20|41.77|39.57|41.77|39.57|41.77|39.57|41.77|39.57|0
1640195910000|2021-12-22 17:58:30|41.74|39.54|41.71|39.51|41.74|39.54|41.71|39.51|0
1640195920000|2021-12-22 17:58:40|41.74|39.54|41.71|39.51|41.74|39.54|41.71|39.51|0
1640195930000|2021-12-22 17:58:50|41.74|39.54|41.74|39.54|41.74|39.54|41.74|39.54|0
1640195940000|2021-12-22 17:59:00|41.71|39.51|41.71|39.51|41.71|39.51|41.71|39.51|0
1640195950000|2021-12-22 17:59:10|41.74|39.54|41.74|39.54|41.74|39.54|41.74|39.54|0
1640195960000|2021-12-22 17:59:20|41.71|39.51|41.71|39.51|41.74|39.54|41.71|39.51|0
1640195970000|2021-12-22 17:59:30|41.74|39.54|41.71|39.51|41.74|39.54|41.71|39.51|0
1640195980000|2021-12-22 17:59:40|41.74|39.54|41.74|39.54|41.74|39.54|41.74|39.54|0
1640195990000|2021-12-22 17:59:50|41.77|39.57|41.8|39.6|41.8|39.6|41.77|39.57|0
1640196000000|2021-12-22 18:00:00|41.83|39.63|41.83|39.63|41.83|39.63|41.83|39.63|0
1640196020000|2021-12-22 18:00:20|41.86|39.66|41.86|39.66|41.86|39.66|41.86|39.66|0
1640196030000|2021-12-22 18:00:30|41.84|39.64|41.89|39.69|41.89|39.69|41.84|39.64|0
1640196040000|2021-12-22 18:00:40|41.9|39.7|42.01|39.81|42.01|39.81|41.9|39.7|0
1640196050000|2021-12-22 18:00:50|41.98|39.78|41.99|39.79|41.99|39.79|41.98|39.78|0
1640196060000|2021-12-22 18:01:00|42.01|39.81|42.06|39.86|42.06|39.86|42.01|39.81|0
1640196070000|2021-12-22 18:01:10|42.03|39.83|42.03|39.83|42.06|39.86|42.03|39.83|0
1640196080000|2021-12-22 18:01:20|42.06|39.86|42.09|39.89|42.09|39.89|42.06|39.86|0
1640196090000|2021-12-22 18:01:30|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1640196100000|2021-12-22 18:01:40|42.09|39.89|42.03|39.83|42.09|39.89|42.03|39.83|0
1640196110000|2021-12-22 18:01:50|42|39.8|42.06|39.86|42.06|39.86|42|39.8|0
1640196120000|2021-12-22 18:02:00|42.03|39.83|41.97|39.77|42.03|39.83|41.97|39.77|0
1640196130000|2021-12-22 18:02:10|42|39.8|42|39.8|42|39.8|42|39.8|0
1640196140000|2021-12-22 18:02:20|42.03|39.83|42.03|39.83|42.03|39.83|42.03|39.83|0
1640196150000|2021-12-22 18:02:30|42|39.8|41.97|39.77|42|39.8|41.96|39.76|0
1640196160000|2021-12-22 18:02:40|41.94|39.74|41.91|39.71|41.94|39.74|41.91|39.71|0
1640196170000|2021-12-22 18:02:50|41.89|39.69|41.91|39.71|41.91|39.71|41.89|39.69|0
1640196180000|2021-12-22 18:03:00|41.94|39.74|41.91|39.71|41.94|39.74|41.91|39.71|0
1640196190000|2021-12-22 18:03:10|41.89|39.69|41.91|39.71|41.91|39.71|41.89|39.69|0
1640196210000|2021-12-22 18:03:30|41.88|39.68|41.86|39.66|41.88|39.68|41.86|39.66|0
1640196220000|2021-12-22 18:03:40|41.83|39.63|41.88|39.68|41.88|39.68|41.83|39.63|0
1640196240000|2021-12-22 18:04:00|41.9|39.7|41.85|39.65|41.9|39.7|41.85|39.65|0
1640196250000|2021-12-22 18:04:10|41.88|39.68|41.83|39.63|41.88|39.68|41.83|39.63|0
1640196260000|2021-12-22 18:04:20|41.85|39.65|41.83|39.63|41.85|39.65|41.83|39.63|0
1640196270000|2021-12-22 18:04:30|41.8|39.6|41.82|39.62|41.82|39.62|41.8|39.6|0
1640196280000|2021-12-22 18:04:40|41.85|39.65|41.82|39.62|41.85|39.65|41.82|39.62|0
1640196290000|2021-12-22 18:04:50|41.8|39.6|41.82|39.62|41.82|39.62|41.77|39.57|0
1640196300000|2021-12-22 18:05:00|41.8|39.6|41.77|39.57|41.8|39.6|41.77|39.57|0
1640196310000|2021-12-22 18:05:10|41.8|39.6|41.82|39.62|41.82|39.62|41.8|39.6|0
1640196320000|2021-12-22 18:05:20|41.8|39.6|41.82|39.62|41.82|39.62|41.8|39.6|0
1640196330000|2021-12-22 18:05:30|41.85|39.65|41.79|39.59|41.85|39.65|41.79|39.59|0
1640196340000|2021-12-22 18:05:40|41.82|39.62|41.79|39.59|41.82|39.62|41.79|39.59|0
1640196350000|2021-12-22 18:05:50|41.82|39.62|41.85|39.65|41.85|39.65|41.82|39.62|0
1640196360000|2021-12-22 18:06:00|41.88|39.68|41.85|39.65|41.88|39.68|41.85|39.65|0
1640196370000|2021-12-22 18:06:10|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1640196380000|2021-12-22 18:06:20|41.91|39.71|41.94|39.74|41.94|39.74|41.91|39.71|0
1640196390000|2021-12-22 18:06:30|41.97|39.77|41.97|39.77|41.97|39.77|41.97|39.77|0
1640196400000|2021-12-22 18:06:40|42|39.8|41.94|39.74|42|39.8|41.94|39.74|0
1640196410000|2021-12-22 18:06:50|41.91|39.71|41.91|39.71|41.91|39.71|41.88|39.68|0
1640196420000|2021-12-22 18:07:00|41.88|39.68|41.94|39.74|41.94|39.74|41.88|39.68|0
1640196430000|2021-12-22 18:07:10|41.97|39.77|41.94|39.74|41.97|39.77|41.94|39.74|0
1640196440000|2021-12-22 18:07:20|41.97|39.77|41.94|39.74|41.97|39.77|41.94|39.74|0
1640196450000|2021-12-22 18:07:30|41.91|39.71|41.88|39.68|41.91|39.71|41.88|39.68|0
1640196460000|2021-12-22 18:07:40|41.91|39.71|41.91|39.71|41.94|39.74|41.91|39.71|0
1640196470000|2021-12-22 18:07:50|41.94|39.74|41.94|39.74|41.97|39.77|41.91|39.71|0
1640196480000|2021-12-22 18:08:00|41.91|39.71|41.91|39.71|41.91|39.71|41.91|39.71|0
1640196490000|2021-12-22 18:08:10|41.94|39.74|41.91|39.71|41.94|39.74|41.91|39.71|0
1640196500000|2021-12-22 18:08:20|41.94|39.74|41.91|39.71|41.96|39.76|41.91|39.71|0
1640196510000|2021-12-22 18:08:30|41.94|39.74|41.91|39.71|41.94|39.74|41.91|39.71|0
1640196520000|2021-12-22 18:08:40|41.88|39.68|41.91|39.71|41.91|39.71|41.88|39.68|0
1640196530000|2021-12-22 18:08:50|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1640196540000|2021-12-22 18:09:00|41.91|39.71|41.91|39.71|41.91|39.71|41.88|39.68|0
1640196550000|2021-12-22 18:09:10|41.88|39.68|41.91|39.71|41.91|39.71|41.88|39.68|0
1640196560000|2021-12-22 18:09:20|41.88|39.68|41.88|39.68|41.88|39.68|41.88|39.68|0
1640196570000|2021-12-22 18:09:30|41.91|39.71|41.88|39.68|41.94|39.74|41.88|39.68|0
1640196580000|2021-12-22 18:09:40|41.85|39.65|41.88|39.68|41.88|39.68|41.85|39.65|0
1640196590000|2021-12-22 18:09:50|41.91|39.71|41.85|39.65|41.91|39.71|41.85|39.65|0
1640196600000|2021-12-22 18:10:00|41.88|39.68|41.85|39.65|41.88|39.68|41.85|39.65|0
1640196610000|2021-12-22 18:10:10|41.88|39.68|41.93|39.73|41.94|39.74|41.88|39.68|0
1640196620000|2021-12-22 18:10:20|41.91|39.71|41.91|39.71|41.91|39.71|41.88|39.68|0
1640196630000|2021-12-22 18:10:30|41.94|39.74|41.94|39.74|41.94|39.74|41.94|39.74|0
1640196640000|2021-12-22 18:10:40|41.91|39.71|41.91|39.71|41.91|39.71|41.91|39.71|0
1640196650000|2021-12-22 18:10:50|41.94|39.74|41.97|39.77|41.97|39.77|41.94|39.74|0
1640196660000|2021-12-22 18:11:00|41.94|39.74|41.97|39.77|41.97|39.77|41.94|39.74|0
1640196670000|2021-12-22 18:11:10|42|39.8|41.99|39.79|42|39.8|41.99|39.79|0
1640196680000|2021-12-22 18:11:20|42|39.8|42|39.8|42.03|39.83|42|39.8|0
1640196690000|2021-12-22 18:11:30|42.03|39.83|42|39.8|42.06|39.86|42|39.8|0
1640196700000|2021-12-22 18:11:40|41.97|39.77|42|39.8|42|39.8|41.97|39.77|0
1640196710000|2021-12-22 18:11:50|41.97|39.77|41.97|39.77|41.97|39.77|41.97|39.77|0
1640196720000|2021-12-22 18:12:00|42|39.8|42|39.8|42|39.8|41.97|39.77|0
1640196730000|2021-12-22 18:12:10|42.03|39.83|42.06|39.86|42.09|39.89|42.03|39.83|0
1640196740000|2021-12-22 18:12:20|42.03|39.83|42.06|39.86|42.06|39.86|42.03|39.83|0
1640196750000|2021-12-22 18:12:30|42.03|39.83|42.06|39.86|42.06|39.86|42.03|39.83|0
1640196760000|2021-12-22 18:12:40|42.04|39.84|42.09|39.89|42.09|39.89|42.04|39.84|0
1640196770000|2021-12-22 18:12:50|42.12|39.92|42.12|39.92|42.12|39.92|42.12|39.92|0
1640196780000|2021-12-22 18:13:00|42.09|39.89|42.06|39.86|42.09|39.89|42.06|39.86|0
1640196790000|2021-12-22 18:13:10|42.03|39.83|42.06|39.86|42.06|39.86|42.03|39.83|0
1640196800000|2021-12-22 18:13:20|42.09|39.89|42.03|39.83|42.09|39.89|42.03|39.83|0
1640196810000|2021-12-22 18:13:30|42|39.8|42.03|39.83|42.03|39.83|42|39.8|0
1640196820000|2021-12-22 18:13:40|42.04|39.84|42.07|39.87|42.07|39.87|42.04|39.84|0
1640196830000|2021-12-22 18:13:50|42.06|39.86|42.09|39.89|42.09|39.89|42.06|39.86|0
1640196850000|2021-12-22 18:14:10|42.06|39.86|42.06|39.86|42.06|39.86|42.04|39.84|0
1640196860000|2021-12-22 18:14:20|42.03|39.83|42.06|39.86|42.06|39.86|42.03|39.83|0
1640196880000|2021-12-22 18:14:40|42.03|39.83|42|39.8|42.03|39.83|42|39.8|0
1640196890000|2021-12-22 18:14:50|42.03|39.83|42|39.8|42.03|39.83|42|39.8|0
1640196900000|2021-12-22 18:15:00|42.03|39.83|42.03|39.83|42.03|39.83|42.03|39.83|0
1640196910000|2021-12-22 18:15:10|42.04|39.84|42.09|39.89|42.09|39.89|42.04|39.84|0
1640196920000|2021-12-22 18:15:20|42.06|39.86|42.06|39.86|42.09|39.89|42.06|39.86|0
1640196930000|2021-12-22 18:15:30|42.03|39.83|42.09|39.89|42.09|39.89|42.03|39.83|0
1640196940000|2021-12-22 18:15:40|42.12|39.92|42.09|39.89|42.12|39.92|42.09|39.89|0
1640196950000|2021-12-22 18:15:50|42.12|39.92|42.12|39.92|42.12|39.92|42.12|39.92|0
1640196960000|2021-12-22 18:16:00|42.09|39.89|42.09|39.89|42.09|39.89|42.09|39.89|0
1640196970000|2021-12-22 18:16:10|42.06|39.86|42.03|39.83|42.06|39.86|42.03|39.83|0
1640196990000|2021-12-22 18:16:30|42.06|39.86|42.06|39.86|42.06|39.86|42.06|39.86|0
1640197010000|2021-12-22 18:16:50|42.09|39.89|42.06|39.86|42.09|39.89|42.06|39.86|0
1640197020000|2021-12-22 18:17:00|42.09|39.89|42.1|39.9|42.1|39.9|42.09|39.89|0
1640197030000|2021-12-22 18:17:10|42.09|39.89|42.09|39.89|42.09|39.89|42.09|39.89|0
1640197040000|2021-12-22 18:17:20|42.12|39.92|42.12|39.92|42.12|39.92|42.12|39.92|0
1640197050000|2021-12-22 18:17:30|42.09|39.89|42.12|39.92|42.12|39.92|42.09|39.89|0
1640197060000|2021-12-22 18:17:40|42.09|39.89|42.09|39.89|42.09|39.89|42.09|39.89|0
1640197080000|2021-12-22 18:18:00|42.06|39.86|42.09|39.89|42.09|39.89|42.06|39.86|0
1640197090000|2021-12-22 18:18:10|42.06|39.86|42.09|39.89|42.09|39.89|42.06|39.86|0
1640197100000|2021-12-22 18:18:20|42.06|39.86|42.03|39.83|42.06|39.86|42.03|39.83|0
1640197110000|2021-12-22 18:18:30|42|39.8|42|39.8|42|39.8|42|39.8|0
1640197120000|2021-12-22 18:18:40|41.97|39.77|41.97|39.77|41.97|39.77|41.94|39.74|0
1640197130000|2021-12-22 18:18:50|42.01|39.81|42.03|39.83|42.03|39.83|41.97|39.77|0
1640197140000|2021-12-22 18:19:00|42.06|39.86|42.04|39.84|42.06|39.86|42.03|39.83|0
1640197150000|2021-12-22 18:19:10|42.06|39.86|42.11|39.91|42.11|39.91|42.06|39.86|0
1640197160000|2021-12-22 18:19:20|42.08|39.88|42.11|39.91|42.11|39.91|42.08|39.88|0
1640197170000|2021-12-22 18:19:30|42.17|39.97|42.11|39.91|42.17|39.97|42.11|39.91|0
1640197190000|2021-12-22 18:19:50|42.14|39.94|42.08|39.88|42.14|39.94|42.08|39.88|0
1640197210000|2021-12-22 18:20:10|42.05|39.85|42.05|39.85|42.05|39.85|42.05|39.85|0
1640197220000|2021-12-22 18:20:20|42.08|39.88|42.08|39.88|42.08|39.88|42.08|39.88|0
1640197230000|2021-12-22 18:20:30|42.05|39.85|42.08|39.88|42.08|39.88|42.05|39.85|0
1640197240000|2021-12-22 18:20:40|42.11|39.91|42.14|39.94|42.14|39.94|42.11|39.91|0
1640197250000|2021-12-22 18:20:50|42.11|39.91|42.11|39.91|42.14|39.94|42.11|39.91|0
1640197260000|2021-12-22 18:21:00|42.08|39.88|42.11|39.91|42.11|39.91|42.08|39.88|0
1640197270000|2021-12-22 18:21:10|42.14|39.94|42.17|39.97|42.17|39.97|42.14|39.94|0
1640197290000|2021-12-22 18:21:30|42.2|40|42.23|40.03|42.23|40.03|42.2|40|0
1640197300000|2021-12-22 18:21:40|42.26|40.06|42.26|40.06|42.26|40.06|42.26|40.06|0
1640197310000|2021-12-22 18:21:50|42.23|40.03|42.26|40.06|42.26|40.06|42.23|40.03|0
1640197320000|2021-12-22 18:22:00|42.23|40.03|42.23|40.03|42.23|40.03|42.2|40|0
1640197330000|2021-12-22 18:22:10|42.26|40.06|42.26|40.06|42.29|40.09|42.26|40.06|0
1640197340000|2021-12-22 18:22:20|42.23|40.03|42.26|40.06|42.26|40.06|42.23|40.03|0
1640197350000|2021-12-22 18:22:30|42.23|40.03|42.2|40|42.26|40.06|42.2|40|0
1640197370000|2021-12-22 18:22:50|42.17|39.97|42.2|40|42.2|40|42.17|39.97|0
1640197380000|2021-12-22 18:23:00|42.17|39.97|42.17|39.97|42.17|39.97|42.17|39.97|0
1640197390000|2021-12-22 18:23:10|42.2|40|42.2|40|42.23|40.03|42.2|40|0
1640197400000|2021-12-22 18:23:20|42.17|39.97|42.14|39.94|42.17|39.97|42.14|39.94|0
1640197410000|2021-12-22 18:23:30|42.17|39.97|42.17|39.97|42.17|39.97|42.17|39.97|0
1640197420000|2021-12-22 18:23:40|42.14|39.94|42.17|39.97|42.2|40|42.14|39.94|0
1640197430000|2021-12-22 18:23:50|42.14|39.94|42.2|40|42.2|40|42.14|39.94|0
1640197440000|2021-12-22 18:24:00|42.17|39.97|42.16|39.96|42.17|39.97|42.16|39.96|0
1640197450000|2021-12-22 18:24:10|42.17|39.97|42.23|40.03|42.23|40.03|42.17|39.97|0
1640197460000|2021-12-22 18:24:20|42.26|40.06|42.23|40.03|42.26|40.06|42.23|40.03|0
1640197480000|2021-12-22 18:24:40|42.2|40|42.23|40.03|42.23|40.03|42.2|40|0
1640197490000|2021-12-22 18:24:50|42.26|40.06|42.32|40.12|42.32|40.12|42.26|40.06|0
1640197500000|2021-12-22 18:25:00|42.23|40.03|42.23|40.03|42.23|40.03|42.23|40.03|0
1640197520000|2021-12-22 18:25:20|42.22|40.02|42.26|40.06|42.28|40.08|42.22|40.02|0
1640197530000|2021-12-22 18:25:30|42.23|40.03|42.29|40.09|42.29|40.09|42.23|40.03|0
1640197540000|2021-12-22 18:25:40|42.32|40.12|42.29|40.09|42.32|40.12|42.26|40.06|0
1640197550000|2021-12-22 18:25:50|42.32|40.12|42.29|40.09|42.32|40.12|42.29|40.09|0
1640197560000|2021-12-22 18:26:00|42.32|40.12|42.32|40.12|42.32|40.12|42.32|40.12|0
1640197570000|2021-12-22 18:26:10|42.35|40.15|42.32|40.12|42.35|40.15|42.32|40.12|0
1640197580000|2021-12-22 18:26:20|42.38|40.18|42.35|40.15|42.38|40.18|42.35|40.15|0
1640197590000|2021-12-22 18:26:30|42.38|40.18|42.35|40.15|42.38|40.18|42.35|40.15|0
1640197600000|2021-12-22 18:26:40|42.38|40.18|42.41|40.21|42.44|40.24|42.38|40.18|0
1640197610000|2021-12-22 18:26:50|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1640197620000|2021-12-22 18:27:00|42.35|40.15|42.35|40.15|42.35|40.15|42.35|40.15|0
1640197630000|2021-12-22 18:27:10|42.38|40.18|42.4|40.2|42.4|40.2|42.38|40.18|0
1640197640000|2021-12-22 18:27:20|42.38|40.18|42.35|40.15|42.38|40.18|42.35|40.15|0
1640197650000|2021-12-22 18:27:30|42.38|40.18|42.35|40.15|42.38|40.18|42.35|40.15|0
1640197660000|2021-12-22 18:27:40|42.38|40.18|42.35|40.15|42.38|40.18|42.35|40.15|0
1640197670000|2021-12-22 18:27:50|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1640197680000|2021-12-22 18:28:00|42.35|40.15|42.38|40.18|42.38|40.18|42.32|40.12|0
1640197690000|2021-12-22 18:28:10|42.35|40.15|42.41|40.21|42.41|40.21|42.35|40.15|0
1640197700000|2021-12-22 18:28:20|42.44|40.24|42.41|40.21|42.44|40.24|42.41|40.21|0
1640197710000|2021-12-22 18:28:30|42.44|40.24|42.44|40.24|42.44|40.24|42.44|40.24|0
1640197720000|2021-12-22 18:28:40|42.47|40.27|42.47|40.27|42.47|40.27|42.44|40.24|0
1640197730000|2021-12-22 18:28:50|42.44|40.24|42.44|40.24|42.44|40.24|42.44|40.24|0
1640197740000|2021-12-22 18:29:00|42.41|40.21|42.41|40.21|42.44|40.24|42.41|40.21|0
1640197750000|2021-12-22 18:29:10|42.38|40.18|42.32|40.12|42.38|40.18|42.29|40.09|0
1640197760000|2021-12-22 18:29:20|42.33|40.13|42.35|40.15|42.38|40.18|42.33|40.13|0
1640197770000|2021-12-22 18:29:30|42.38|40.18|42.38|40.18|42.38|40.18|42.38|40.18|0
1640197790000|2021-12-22 18:29:50|42.41|40.21|42.41|40.21|42.44|40.24|42.41|40.21|0
1640197800000|2021-12-22 18:30:00|42.35|40.15|42.41|40.21|42.41|40.21|42.35|40.15|0
1640197810000|2021-12-22 18:30:10|42.35|40.15|42.23|40.03|42.35|40.15|42.23|40.03|0
1640197820000|2021-12-22 18:30:20|42.26|40.06|42.23|40.03|42.26|40.06|42.23|40.03|0
1640197830000|2021-12-22 18:30:30|42.2|40|42.23|40.03|42.23|40.03|42.2|40|0
1640197840000|2021-12-22 18:30:40|42.2|40|42.17|39.97|42.2|40|42.17|39.97|0
1640197850000|2021-12-22 18:30:50|42.14|39.94|42.14|39.94|42.14|39.94|42.14|39.94|0
1640197860000|2021-12-22 18:31:00|42.17|39.97|42.17|39.97|42.17|39.97|42.14|39.94|0
1640197870000|2021-12-22 18:31:10|42.2|40|42.2|40|42.2|40|42.2|40|0
1640197880000|2021-12-22 18:31:20|42.23|40.03|42.2|40|42.23|40.03|42.2|40|0
1640197890000|2021-12-22 18:31:30|42.17|39.97|42.14|39.94|42.17|39.97|42.14|39.94|0
1640197900000|2021-12-22 18:31:40|42.11|39.91|42.14|39.94|42.14|39.94|42.11|39.91|0
1640197910000|2021-12-22 18:31:50|42.17|39.97|42.17|39.97|42.17|39.97|42.14|39.94|0
1640197920000|2021-12-22 18:32:00|42.2|40|42.2|40|42.2|40|42.2|40|0
1640197930000|2021-12-22 18:32:10|42.17|39.97|42.14|39.94|42.17|39.97|42.14|39.94|0
1640197950000|2021-12-22 18:32:30|42.17|39.97|42.14|39.94|42.17|39.97|42.14|39.94|0
1640197970000|2021-12-22 18:32:50|42.17|39.97|42.17|39.97|42.17|39.97|42.17|39.97|0
1640197980000|2021-12-22 18:33:00|42.14|39.94|42.14|39.94|42.14|39.94|42.14|39.94|0
1640197990000|2021-12-22 18:33:10|42.17|39.97|42.17|39.97|42.17|39.97|42.17|39.97|0
1640198000000|2021-12-22 18:33:20|42.14|39.94|42.14|39.94|42.14|39.94|42.14|39.94|0
1640198010000|2021-12-22 18:33:30|42.17|39.97|42.17|39.97|42.17|39.97|42.17|39.97|0
1640198020000|2021-12-22 18:33:40|42.14|39.94|42.11|39.91|42.14|39.94|42.11|39.91|0
1640198030000|2021-12-22 18:33:50|42.14|39.94|42.11|39.91|42.14|39.94|42.11|39.91|0
1640198040000|2021-12-22 18:34:00|42.14|39.94|42.11|39.91|42.14|39.94|42.11|39.91|0
1640198050000|2021-12-22 18:34:10|42.14|39.94|42.11|39.91|42.14|39.94|42.11|39.91|0
1640198060000|2021-12-22 18:34:20|42.14|39.94|42.14|39.94|42.14|39.94|42.08|39.88|0
1640198070000|2021-12-22 18:34:30|42.11|39.91|42.14|39.94|42.14|39.94|42.11|39.91|0
1640198080000|2021-12-22 18:34:40|42.17|39.97|42.17|39.97|42.2|40|42.17|39.97|0
1640198090000|2021-12-22 18:34:50|42.2|40|42.17|39.97|42.2|40|42.15|39.95|0
1640198100000|2021-12-22 18:35:00|42.2|40|42.26|40.06|42.26|40.06|42.2|40|0
1640198110000|2021-12-22 18:35:10|42.23|40.03|42.23|40.03|42.23|40.03|42.23|40.03|0
1640198120000|2021-12-22 18:35:20|42.26|40.06|42.32|40.12|42.32|40.12|42.26|40.06|0
1640198130000|2021-12-22 18:35:30|42.29|40.09|42.29|40.09|42.32|40.12|42.29|40.09|0
1640198140000|2021-12-22 18:35:40|42.32|40.12|42.32|40.12|42.35|40.15|42.32|40.12|0
1640198150000|2021-12-22 18:35:50|42.31|40.11|42.28|40.08|42.31|40.11|42.28|40.08|0
1640198160000|2021-12-22 18:36:00|42.31|40.11|42.28|40.08|42.31|40.11|42.28|40.08|0
1640198170000|2021-12-22 18:36:10|42.31|40.11|42.49|40.29|42.49|40.29|42.31|40.11|0
1640198180000|2021-12-22 18:36:20|42.46|40.26|42.43|40.23|42.46|40.26|42.4|40.2|0
1640198190000|2021-12-22 18:36:30|42.4|40.2|42.43|40.23|42.43|40.23|42.4|40.2|0
1640198200000|2021-12-22 18:36:40|42.46|40.26|42.55|40.35|42.55|40.35|42.46|40.26|0
1640198210000|2021-12-22 18:36:50|42.58|40.38|42.55|40.35|42.58|40.38|42.52|40.32|0
1640198220000|2021-12-22 18:37:00|42.49|40.29|42.52|40.32|42.52|40.32|42.49|40.29|0
1640198230000|2021-12-22 18:37:10|42.49|40.29|42.49|40.29|42.52|40.32|42.49|40.29|0
1640198250000|2021-12-22 18:37:30|42.46|40.26|42.49|40.29|42.49|40.29|42.46|40.26|0
1640198260000|2021-12-22 18:37:40|42.52|40.32|42.49|40.29|42.52|40.32|42.49|40.29|0
1640198270000|2021-12-22 18:37:50|42.63|40.43|42.67|40.47|42.67|40.47|42.63|40.43|0
1640198280000|2021-12-22 18:38:00|42.74|40.54|42.77|40.57|42.8|40.6|42.74|40.54|0
1640198290000|2021-12-22 18:38:10|42.8|40.6|42.77|40.57|42.83|40.63|42.77|40.57|0
1640198300000|2021-12-22 18:38:20|42.73|40.53|42.66|40.46|42.73|40.53|42.64|40.44|0
1640198310000|2021-12-22 18:38:30|42.67|40.47|42.67|40.47|42.7|40.5|42.67|40.47|0
1640198320000|2021-12-22 18:38:40|42.7|40.5|42.76|40.56|42.76|40.56|42.7|40.5|0
1640198330000|2021-12-22 18:38:50|42.73|40.53|42.76|40.56|42.76|40.56|42.73|40.53|0
1640198340000|2021-12-22 18:39:00|42.8|40.6|42.76|40.56|42.8|40.6|42.76|40.56|0
1640198350000|2021-12-22 18:39:10|42.79|40.59|42.92|40.72|42.92|40.72|42.79|40.59|0
1640198360000|2021-12-22 18:39:20|42.95|40.75|42.95|40.75|42.95|40.75|42.95|40.75|0
1640198370000|2021-12-22 18:39:30|42.92|40.72|42.89|40.69|42.92|40.72|42.83|40.63|0
1640198380000|2021-12-22 18:39:40|42.92|40.72|42.98|40.78|42.98|40.78|42.89|40.69|0
1640198390000|2021-12-22 18:39:50|42.95|40.75|42.92|40.72|42.95|40.75|42.92|40.72|0
1640198400000|2021-12-22 18:40:00|42.89|40.69|42.87|40.67|42.89|40.69|42.87|40.67|0
1640198410000|2021-12-22 18:40:10|42.89|40.69|42.95|40.75|42.95|40.75|42.89|40.69|0
1640198420000|2021-12-22 18:40:20|42.98|40.78|42.95|40.75|42.98|40.78|42.95|40.75|0
1640198430000|2021-12-22 18:40:30|42.98|40.78|43.01|40.81|43.01|40.81|42.98|40.78|0
1640198440000|2021-12-22 18:40:40|43.13|40.93|43.16|40.96|43.16|40.96|43.13|40.93|0
1640198450000|2021-12-22 18:40:50|43.19|40.99|43.22|41.02|43.22|41.02|43.19|40.99|0
1640198460000|2021-12-22 18:41:00|43.16|40.96|43.1|40.9|43.16|40.96|43.1|40.9|0
1640198470000|2021-12-22 18:41:10|43.13|40.93|43.16|40.96|43.16|40.96|43.13|40.93|0
1640198480000|2021-12-22 18:41:20|43.19|40.99|43.13|40.93|43.19|40.99|43.13|40.93|0
1640198490000|2021-12-22 18:41:30|43.1|40.9|43.16|40.96|43.16|40.96|43.1|40.9|0
1640198500000|2021-12-22 18:41:40|43.19|40.99|43.16|40.96|43.19|40.99|43.16|40.96|0
1640198510000|2021-12-22 18:41:50|43.19|40.99|43.13|40.93|43.19|40.99|43.13|40.93|0
1640198520000|2021-12-22 18:42:00|43.16|40.96|43.1|40.9|43.16|40.96|43.1|40.9|0
1640198530000|2021-12-22 18:42:10|43.07|40.87|43.07|40.87|43.07|40.87|43.07|40.87|0
1640198540000|2021-12-22 18:42:20|43.1|40.9|43.1|40.9|43.1|40.9|43.1|40.9|0
1640198550000|2021-12-22 18:42:30|43.07|40.87|43.07|40.87|43.07|40.87|43.04|40.84|0
1640198560000|2021-12-22 18:42:40|43.04|40.84|42.97|40.77|43.04|40.84|42.97|40.77|0
1640198570000|2021-12-22 18:42:50|42.91|40.71|42.94|40.74|42.94|40.74|42.91|40.71|0
1640198580000|2021-12-22 18:43:00|42.97|40.77|42.88|40.68|42.97|40.77|42.88|40.68|0
1640198590000|2021-12-22 18:43:10|42.85|40.65|42.85|40.65|42.85|40.65|42.82|40.62|0
1640198600000|2021-12-22 18:43:20|42.88|40.68|42.88|40.68|42.88|40.68|42.88|40.68|0
1640198610000|2021-12-22 18:43:30|42.85|40.65|42.88|40.68|42.91|40.71|42.85|40.65|0
1640198620000|2021-12-22 18:43:40|42.85|40.65|42.85|40.65|42.88|40.68|42.85|40.65|0
1640198630000|2021-12-22 18:43:50|42.82|40.62|42.79|40.59|42.82|40.62|42.79|40.59|0
1640198640000|2021-12-22 18:44:00|42.76|40.56|42.82|40.62|42.85|40.65|42.76|40.56|0
1640198650000|2021-12-22 18:44:10|42.85|40.65|42.88|40.68|42.88|40.68|42.85|40.65|0
1640198660000|2021-12-22 18:44:20|42.85|40.65|42.88|40.68|42.88|40.68|42.85|40.65|0
1640198670000|2021-12-22 18:44:30|42.85|40.65|42.88|40.68|42.88|40.68|42.85|40.65|0
1640198680000|2021-12-22 18:44:40|42.85|40.65|42.88|40.68|42.88|40.68|42.85|40.65|0
1640198690000|2021-12-22 18:44:50|42.85|40.65|42.91|40.71|42.91|40.71|42.85|40.65|0
1640198700000|2021-12-22 18:45:00|42.88|40.68|42.94|40.74|42.94|40.74|42.88|40.68|0
1640198710000|2021-12-22 18:45:10|42.91|40.71|42.99|40.79|42.99|40.79|42.9|40.7|0
1640198720000|2021-12-22 18:45:20|42.94|40.74|42.88|40.68|42.97|40.77|42.88|40.68|0
1640198730000|2021-12-22 18:45:30|42.79|40.59|42.79|40.59|42.82|40.62|42.79|40.59|0
1640198740000|2021-12-22 18:45:40|42.76|40.56|42.76|40.56|42.79|40.59|42.76|40.56|0
1640198750000|2021-12-22 18:45:50|42.79|40.59|42.79|40.59|42.82|40.62|42.79|40.59|0
1640198760000|2021-12-22 18:46:00|42.82|40.62|42.76|40.56|42.82|40.62|42.76|40.56|0
1640198770000|2021-12-22 18:46:10|42.73|40.53|42.7|40.5|42.73|40.53|42.7|40.5|0
1640198780000|2021-12-22 18:46:20|42.67|40.47|42.73|40.53|42.73|40.53|42.67|40.47|0
1640198790000|2021-12-22 18:46:30|42.7|40.5|42.73|40.53|42.73|40.53|42.7|40.5|0
1640198800000|2021-12-22 18:46:40|42.7|40.5|42.73|40.53|42.73|40.53|42.7|40.5|0
1640198810000|2021-12-22 18:46:50|42.7|40.5|42.67|40.47|42.7|40.5|42.67|40.47|0
1640198820000|2021-12-22 18:47:00|42.69|40.49|42.58|40.38|42.69|40.49|42.58|40.38|0
1640198830000|2021-12-22 18:47:10|42.61|40.41|42.67|40.47|42.67|40.47|42.61|40.41|0
1640198840000|2021-12-22 18:47:20|42.7|40.5|42.7|40.5|42.7|40.5|42.7|40.5|0
1640198850000|2021-12-22 18:47:30|42.67|40.47|42.67|40.47|42.67|40.47|42.67|40.47|0
1640198860000|2021-12-22 18:47:40|42.64|40.44|42.67|40.47|42.67|40.47|42.64|40.44|0
1640198870000|2021-12-22 18:47:50|42.7|40.5|42.7|40.5|42.73|40.53|42.7|40.5|0
1640198880000|2021-12-22 18:48:00|42.67|40.47|42.84|40.64|42.84|40.64|42.67|40.47|0
1640198890000|2021-12-22 18:48:10|42.82|40.62|42.79|40.59|42.82|40.62|42.76|40.56|0
1640198900000|2021-12-22 18:48:20|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1640198910000|2021-12-22 18:48:30|42.85|40.65|42.82|40.62|42.85|40.65|42.82|40.62|0
1640198920000|2021-12-22 18:48:40|42.85|40.65|42.82|40.62|42.88|40.68|42.82|40.62|0
1640198930000|2021-12-22 18:48:50|42.85|40.65|42.85|40.65|42.88|40.68|42.85|40.65|0
1640198940000|2021-12-22 18:49:00|42.88|40.68|42.82|40.62|42.88|40.68|42.82|40.62|0
1640198950000|2021-12-22 18:49:10|42.85|40.65|42.79|40.59|42.85|40.65|42.79|40.59|0
1640198960000|2021-12-22 18:49:20|42.82|40.62|42.85|40.65|42.85|40.65|42.79|40.59|0
1640198970000|2021-12-22 18:49:30|42.79|40.59|42.76|40.56|42.79|40.59|42.76|40.56|0
1640198980000|2021-12-22 18:49:40|42.77|40.57|42.79|40.59|42.79|40.59|42.77|40.57|0
1640198990000|2021-12-22 18:49:50|42.82|40.62|42.82|40.62|42.82|40.62|42.79|40.59|0
1640199000000|2021-12-22 18:50:00|42.79|40.59|42.79|40.59|42.82|40.62|42.79|40.59|0
1640199010000|2021-12-22 18:50:10|42.73|40.53|42.76|40.56|42.76|40.56|42.73|40.53|0
1640199020000|2021-12-22 18:50:20|42.73|40.53|42.76|40.56|42.76|40.56|42.73|40.53|0
1640199040000|2021-12-22 18:50:40|42.73|40.53|42.73|40.53|42.73|40.53|42.7|40.5|0
1640199050000|2021-12-22 18:50:50|42.7|40.5|42.67|40.47|42.7|40.5|42.67|40.47|0
1640199060000|2021-12-22 18:51:00|42.7|40.5|42.79|40.59|42.79|40.59|42.7|40.5|0
1640199070000|2021-12-22 18:51:10|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1640199080000|2021-12-22 18:51:20|42.79|40.59|42.82|40.62|42.82|40.62|42.76|40.56|0
1640199090000|2021-12-22 18:51:30|42.79|40.59|42.79|40.59|42.79|40.59|42.79|40.59|0
1640199100000|2021-12-22 18:51:40|42.82|40.62|42.79|40.59|42.82|40.62|42.79|40.59|0
1640199110000|2021-12-22 18:51:50|42.82|40.62|42.82|40.62|42.82|40.62|42.79|40.59|0
1640199120000|2021-12-22 18:52:00|42.79|40.59|42.79|40.59|42.82|40.62|42.79|40.59|0
1640199130000|2021-12-22 18:52:10|42.82|40.62|42.8|40.6|42.82|40.62|42.8|40.6|0
1640199140000|2021-12-22 18:52:20|42.79|40.59|42.79|40.59|42.79|40.59|42.76|40.56|0
1640199150000|2021-12-22 18:52:30|42.82|40.62|42.82|40.62|42.82|40.62|42.82|40.62|0
1640199160000|2021-12-22 18:52:40|42.85|40.65|42.85|40.65|42.86|40.66|42.85|40.65|0
1640199170000|2021-12-22 18:52:50|42.82|40.62|42.82|40.62|42.85|40.65|42.82|40.62|0
1640199180000|2021-12-22 18:53:00|42.85|40.65|42.79|40.59|42.85|40.65|42.79|40.59|0
1640199190000|2021-12-22 18:53:10|42.82|40.62|42.79|40.59|42.82|40.62|42.79|40.59|0
1640199200000|2021-12-22 18:53:20|42.82|40.62|42.73|40.53|42.82|40.62|42.73|40.53|0
1640199210000|2021-12-22 18:53:30|42.76|40.56|42.7|40.5|42.76|40.56|42.7|40.5|0
1640199220000|2021-12-22 18:53:40|42.73|40.53|42.68|40.48|42.73|40.53|42.68|40.48|0
1640199230000|2021-12-22 18:53:50|42.7|40.5|42.67|40.47|42.7|40.5|42.64|40.44|0
1640199240000|2021-12-22 18:54:00|42.64|40.44|42.67|40.47|42.67|40.47|42.64|40.44|0
1640199250000|2021-12-22 18:54:10|42.7|40.5|42.67|40.47|42.7|40.5|42.67|40.47|0
1640199260000|2021-12-22 18:54:20|42.7|40.5|42.61|40.41|42.7|40.5|42.61|40.41|0
1640199270000|2021-12-22 18:54:30|42.67|40.47|42.64|40.44|42.67|40.47|42.64|40.44|0
1640199280000|2021-12-22 18:54:40|42.67|40.47|42.67|40.47|42.7|40.5|42.67|40.47|0
1640199290000|2021-12-22 18:54:50|42.64|40.44|42.64|40.44|42.64|40.44|42.64|40.44|0
1640199300000|2021-12-22 18:55:00|42.67|40.47|42.7|40.5|42.7|40.5|42.67|40.47|0
1640199310000|2021-12-22 18:55:10|42.67|40.47|42.7|40.5|42.7|40.5|42.67|40.47|0
1640199320000|2021-12-22 18:55:20|42.67|40.47|42.73|40.53|42.73|40.53|42.67|40.47|0
1640199330000|2021-12-22 18:55:30|42.76|40.56|42.76|40.56|42.76|40.56|42.76|40.56|0
1640199340000|2021-12-22 18:55:40|42.73|40.53|42.73|40.53|42.73|40.53|42.73|40.53|0
1640199350000|2021-12-22 18:55:50|42.7|40.5|42.73|40.53|42.73|40.53|42.7|40.5|0
1640199360000|2021-12-22 18:56:00|42.76|40.56|42.73|40.53|42.76|40.56|42.73|40.53|0
1640199370000|2021-12-22 18:56:10|42.76|40.56|42.73|40.53|42.76|40.56|42.73|40.53|0
1640199380000|2021-12-22 18:56:20|42.76|40.56|42.63|40.43|42.79|40.59|42.63|40.43|0
1640199390000|2021-12-22 18:56:30|42.69|40.49|42.66|40.46|42.69|40.49|42.66|40.46|0
1640199400000|2021-12-22 18:56:40|42.69|40.49|42.66|40.46|42.69|40.49|42.66|40.46|0
1640199410000|2021-12-22 18:56:50|42.63|40.43|42.6|40.4|42.63|40.43|42.6|40.4|0
1640199420000|2021-12-22 18:57:00|42.63|40.43|42.57|40.37|42.63|40.43|42.57|40.37|0
1640199430000|2021-12-22 18:57:10|42.69|40.49|42.75|40.55|42.75|40.55|42.69|40.49|0
1640199440000|2021-12-22 18:57:20|42.82|40.62|42.82|40.62|42.82|40.62|42.79|40.59|0
1640199450000|2021-12-22 18:57:30|42.79|40.59|42.72|40.52|42.79|40.59|42.72|40.52|0
1640199460000|2021-12-22 18:57:40|42.69|40.49|42.69|40.49|42.69|40.49|42.66|40.46|0
1640199470000|2021-12-22 18:57:50|42.72|40.52|42.72|40.52|42.72|40.52|42.69|40.49|0
1640199480000|2021-12-22 18:58:00|42.69|40.49|42.75|40.55|42.75|40.55|42.69|40.49|0
1640199490000|2021-12-22 18:58:10|42.78|40.58|42.78|40.58|42.78|40.58|42.75|40.55|0
1640199500000|2021-12-22 18:58:20|42.75|40.55|42.72|40.52|42.75|40.55|42.72|40.52|0
1640199510000|2021-12-22 18:58:30|42.78|40.58|42.81|40.61|42.85|40.65|42.78|40.58|0
1640199520000|2021-12-22 18:58:40|42.85|40.65|42.86|40.66|42.88|40.68|42.85|40.65|0
1640199530000|2021-12-22 18:58:50|42.84|40.64|42.91|40.71|42.91|40.71|42.84|40.64|0
1640199540000|2021-12-22 18:59:00|42.88|40.68|42.81|40.61|42.88|40.68|42.81|40.61|0
1640199550000|2021-12-22 18:59:10|42.88|40.68|42.91|40.71|42.91|40.71|42.88|40.68|0
1640199560000|2021-12-22 18:59:20|42.88|40.68|42.91|40.71|42.91|40.71|42.87|40.67|0
1640199570000|2021-12-22 18:59:30|42.94|40.74|42.91|40.71|42.94|40.74|42.91|40.71|0
1640199580000|2021-12-22 18:59:40|42.87|40.67|42.91|40.71|42.94|40.74|42.87|40.67|0
1640199590000|2021-12-22 18:59:50|42.87|40.67|42.9|40.7|42.9|40.7|42.87|40.67|0
1640199600000|2021-12-22 19:00:00|42.87|40.67|43|40.8|43|40.8|42.87|40.67|0
1640199610000|2021-12-22 19:00:10|43.09|40.89|43|40.8|43.09|40.89|43|40.8|0
1640199620000|2021-12-22 19:00:20|43.06|40.86|43.06|40.86|43.09|40.89|43.06|40.86|0
1640199630000|2021-12-22 19:00:30|43.03|40.83|43.03|40.83|43.06|40.86|43.03|40.83|0
1640199640000|2021-12-22 19:00:40|43|40.8|43.06|40.86|43.06|40.86|43|40.8|0
1640199650000|2021-12-22 19:00:50|43.03|40.83|43.09|40.89|43.09|40.89|43.03|40.83|0
1640199660000|2021-12-22 19:01:00|43.12|40.92|43.15|40.95|43.15|40.95|43.12|40.92|0
1640199670000|2021-12-22 19:01:10|43.21|41.01|43.21|41.01|43.21|41.01|43.18|40.98|0
1640199680000|2021-12-22 19:01:20|43.18|40.98|43.27|41.07|43.27|41.07|43.18|40.98|0
1640199690000|2021-12-22 19:01:30|43.3|41.1|43.3|41.1|43.33|41.13|43.3|41.1|0
1640199700000|2021-12-22 19:01:40|43.25|41.05|43.27|41.07|43.3|41.1|43.25|41.05|0
1640199710000|2021-12-22 19:01:50|43.24|41.04|43.24|41.04|43.24|41.04|43.24|41.04|0
1640199720000|2021-12-22 19:02:00|43.18|40.98|43.24|41.04|43.24|41.04|43.18|40.98|0
1640199730000|2021-12-22 19:02:10|43.15|40.95|43.15|40.95|43.15|40.95|43.15|40.95|0
1640199740000|2021-12-22 19:02:20|43.12|40.92|43.15|40.95|43.15|40.95|43.12|40.92|0
1640199750000|2021-12-22 19:02:30|43.18|40.98|43.24|41.04|43.24|41.04|43.18|40.98|0
1640199760000|2021-12-22 19:02:40|42.72|40.52|42.66|40.46|42.75|40.55|42.66|40.46|0
1640199770000|2021-12-22 19:02:50|42.63|40.43|42.57|40.37|42.63|40.43|42.57|40.37|0
1640199780000|2021-12-22 19:03:00|42.6|40.4|42.6|40.4|42.6|40.4|42.57|40.37|0
1640199790000|2021-12-22 19:03:10|42.63|40.43|42.66|40.46|42.66|40.46|42.63|40.43|0
1640199800000|2021-12-22 19:03:20|42.74|40.54|42.72|40.52|42.75|40.55|42.72|40.52|0
1640199810000|2021-12-22 19:03:30|42.69|40.49|42.69|40.49|42.69|40.49|42.66|40.46|0
1640199820000|2021-12-22 19:03:40|42.63|40.43|42.57|40.37|42.63|40.43|42.57|40.37|0
1640199830000|2021-12-22 19:03:50|42.6|40.4|42.6|40.4|42.6|40.4|42.57|40.37|0
1640199840000|2021-12-22 19:04:00|42.63|40.43|42.69|40.49|42.72|40.52|42.63|40.43|0
1640199850000|2021-12-22 19:04:10|42.66|40.46|42.66|40.46|42.69|40.49|42.66|40.46|0
1640199860000|2021-12-22 19:04:20|42.72|40.52|42.69|40.49|42.75|40.55|42.69|40.49|0
1640199870000|2021-12-22 19:04:30|42.72|40.52|42.66|40.46|42.72|40.52|42.66|40.46|0
1640199880000|2021-12-22 19:04:40|42.69|40.49|42.57|40.37|42.69|40.49|42.57|40.37|0
1640199890000|2021-12-22 19:04:50|42.6|40.4|42.57|40.37|42.6|40.4|42.57|40.37|0
1640199900000|2021-12-22 19:05:00|42.54|40.34|42.48|40.28|42.54|40.34|42.48|40.28|0
1640199910000|2021-12-22 19:05:10|42.51|40.31|42.54|40.34|42.54|40.34|42.51|40.31|0
1640199920000|2021-12-22 19:05:20|42.57|40.37|42.54|40.34|42.57|40.37|42.51|40.31|0
1640199930000|2021-12-22 19:05:30|42.48|40.28|42.51|40.31|42.51|40.31|42.48|40.28|0
1640199940000|2021-12-22 19:05:40|42.49|40.29|42.49|40.29|42.49|40.29|42.49|40.29|0
1640199950000|2021-12-22 19:05:50|42.48|40.28|42.54|40.34|42.54|40.34|42.48|40.28|0
1640199960000|2021-12-22 19:06:00|42.57|40.37|42.57|40.37|42.57|40.37|42.57|40.37|0
1640199970000|2021-12-22 19:06:10|42.6|40.4|42.63|40.43|42.63|40.43|42.57|40.37|0
1640199980000|2021-12-22 19:06:20|42.6|40.4|42.57|40.37|42.6|40.4|42.54|40.34|0
1640199990000|2021-12-22 19:06:30|42.54|40.34|42.6|40.4|42.6|40.4|42.54|40.34|0
1640200000000|2021-12-22 19:06:40|42.69|40.49|42.69|40.49|42.72|40.52|42.69|40.49|0
1640200010000|2021-12-22 19:06:50|42.72|40.52|42.66|40.46|42.72|40.52|42.66|40.46|0
1640200020000|2021-12-22 19:07:00|42.57|40.37|42.6|40.4|42.63|40.43|42.57|40.37|0
1640200030000|2021-12-22 19:07:10|42.57|40.37|42.66|40.46|42.66|40.46|42.57|40.37|0
1640200040000|2021-12-22 19:07:20|42.63|40.43|42.66|40.46|42.66|40.46|42.63|40.43|0
1640200050000|2021-12-22 19:07:30|42.72|40.52|42.69|40.49|42.72|40.52|42.69|40.49|0
1640200060000|2021-12-22 19:07:40|42.7|40.5|42.72|40.52|42.72|40.52|42.69|40.49|0
1640200070000|2021-12-22 19:07:50|42.69|40.49|42.69|40.49|42.72|40.52|42.69|40.49|0
1640200080000|2021-12-22 19:08:00|42.66|40.46|42.72|40.52|42.72|40.52|42.63|40.43|0
1640200090000|2021-12-22 19:08:10|42.75|40.55|42.84|40.64|42.84|40.64|42.75|40.55|0
1640200100000|2021-12-22 19:08:20|42.81|40.61|42.81|40.61|42.87|40.67|42.78|40.58|0
1640200110000|2021-12-22 19:08:30|42.75|40.55|42.78|40.58|42.84|40.64|42.75|40.55|0
1640200120000|2021-12-22 19:08:40|42.81|40.61|42.84|40.64|42.87|40.67|42.81|40.61|0
1640200130000|2021-12-22 19:08:50|42.81|40.61|42.78|40.58|42.81|40.61|42.78|40.58|0
1640200140000|2021-12-22 19:09:00|42.72|40.52|42.72|40.52|42.75|40.55|42.72|40.52|0
1640200150000|2021-12-22 19:09:10|42.69|40.49|42.72|40.52|42.72|40.52|42.69|40.49|0
1640200160000|2021-12-22 19:09:20|42.75|40.55|42.75|40.55|42.75|40.55|42.75|40.55|0
1640200170000|2021-12-22 19:09:30|42.78|40.58|42.75|40.55|42.78|40.58|42.73|40.53|0
1640200180000|2021-12-22 19:09:40|42.78|40.58|42.78|40.58|42.81|40.61|42.78|40.58|0
1640200190000|2021-12-22 19:09:50|42.72|40.52|42.75|40.55|42.75|40.55|42.72|40.52|0
1640200200000|2021-12-22 19:10:00|42.72|40.52|42.78|40.58|42.78|40.58|42.72|40.52|0
1640200210000|2021-12-22 19:10:10|42.75|40.55|42.78|40.58|42.78|40.58|42.75|40.55|0
1640200220000|2021-12-22 19:10:20|42.81|40.61|42.81|40.61|42.81|40.61|42.75|40.55|0
1640200230000|2021-12-22 19:10:30|42.84|40.64|42.81|40.61|42.84|40.64|42.78|40.58|0
1640200240000|2021-12-22 19:10:40|42.75|40.55|42.78|40.58|42.78|40.58|42.75|40.55|0
1640200250000|2021-12-22 19:10:50|42.79|40.59|42.81|40.61|42.81|40.61|42.79|40.59|0
1640200260000|2021-12-22 19:11:00|42.78|40.58|42.81|40.61|42.81|40.61|42.78|40.58|0
1640200270000|2021-12-22 19:11:10|42.78|40.58|42.81|40.61|42.81|40.61|42.78|40.58|0
1640200280000|2021-12-22 19:11:20|42.85|40.65|42.82|40.62|42.85|40.65|42.82|40.62|0
1640200290000|2021-12-22 19:11:30|42.81|40.61|42.78|40.58|42.81|40.61|42.78|40.58|0
1640200300000|2021-12-22 19:11:40|42.75|40.55|42.72|40.52|42.75|40.55|42.72|40.52|0
1640200310000|2021-12-22 19:11:50|42.75|40.55|42.69|40.49|42.75|40.55|42.69|40.49|0
1640200320000|2021-12-22 19:12:00|42.72|40.52|42.62|40.42|42.72|40.52|42.62|40.42|0
1640200330000|2021-12-22 19:12:10|42.59|40.39|42.59|40.39|42.59|40.39|42.59|40.39|0
1640200340000|2021-12-22 19:12:20|42.56|40.36|42.56|40.36|42.59|40.39|42.56|40.36|0
1640200350000|2021-12-22 19:12:30|42.47|40.27|42.53|40.33|42.53|40.33|42.47|40.27|0
1640200360000|2021-12-22 19:12:40|42.5|40.3|42.53|40.33|42.53|40.33|42.5|40.3|0
1640200370000|2021-12-22 19:12:50|42.5|40.3|42.47|40.27|42.5|40.3|42.47|40.27|0
1640200380000|2021-12-22 19:13:00|42.5|40.3|42.47|40.27|42.52|40.32|42.47|40.27|0
1640200390000|2021-12-22 19:13:10|42.5|40.3|42.5|40.3|42.5|40.3|42.47|40.27|0
1640200400000|2021-12-22 19:13:20|42.53|40.33|42.5|40.3|42.53|40.33|42.5|40.3|0
1640200410000|2021-12-22 19:13:30|42.53|40.33|42.56|40.36|42.56|40.36|42.53|40.33|0
1640200420000|2021-12-22 19:13:40|42.53|40.33|42.56|40.36|42.56|40.36|42.53|40.33|0
1640200430000|2021-12-22 19:13:50|42.53|40.33|42.5|40.3|42.56|40.36|42.5|40.3|0
1640200440000|2021-12-22 19:14:00|42.53|40.33|42.53|40.33|42.53|40.33|42.5|40.3|0
1640200450000|2021-12-22 19:14:10|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1640200460000|2021-12-22 19:14:20|42.59|40.39|42.59|40.39|42.59|40.39|42.59|40.39|0
1640200470000|2021-12-22 19:14:30|42.56|40.36|42.53|40.33|42.56|40.36|42.53|40.33|0
1640200480000|2021-12-22 19:14:40|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1640200490000|2021-12-22 19:14:50|42.53|40.33|42.52|40.32|42.53|40.33|42.5|40.3|0
1640200500000|2021-12-22 19:15:00|42.5|40.3|42.56|40.36|42.56|40.36|42.5|40.3|0
1640200510000|2021-12-22 19:15:10|42.53|40.33|42.53|40.33|42.53|40.33|42.53|40.33|0
1640200520000|2021-12-22 19:15:20|42.5|40.3|42.5|40.3|42.5|40.3|42.5|40.3|0
1640200530000|2021-12-22 19:15:30|42.47|40.27|42.5|40.3|42.5|40.3|42.47|40.27|0
1640200540000|2021-12-22 19:15:40|42.47|40.27|42.5|40.3|42.5|40.3|42.47|40.27|0
1640200550000|2021-12-22 19:15:50|42.53|40.33|42.47|40.27|42.53|40.33|42.47|40.27|0
1640200560000|2021-12-22 19:16:00|42.41|40.21|42.38|40.18|42.41|40.21|42.38|40.18|0
1640200570000|2021-12-22 19:16:10|42.44|40.24|42.56|40.36|42.56|40.36|42.44|40.24|0
1640200580000|2021-12-22 19:16:20|42.53|40.33|42.56|40.36|42.56|40.36|42.53|40.33|0
1640200590000|2021-12-22 19:16:30|42.59|40.39|42.56|40.36|42.59|40.39|42.56|40.36|0
1640200600000|2021-12-22 19:16:40|42.44|40.24|42.38|40.18|42.44|40.24|42.35|40.15|0
1640200610000|2021-12-22 19:16:50|42.41|40.21|42.47|40.27|42.47|40.27|42.41|40.21|0
1640200620000|2021-12-22 19:17:00|42.44|40.24|42.38|40.18|42.44|40.24|42.38|40.18|0
1640200630000|2021-12-22 19:17:10|42.44|40.24|42.44|40.24|42.44|40.24|42.41|40.21|0
1640200640000|2021-12-22 19:17:20|42.47|40.27|42.41|40.21|42.47|40.27|42.41|40.21|0
1640200650000|2021-12-22 19:17:30|42.44|40.24|42.44|40.24|42.47|40.27|42.44|40.24|0
1640200660000|2021-12-22 19:17:40|42.41|40.21|42.41|40.21|42.41|40.21|42.41|40.21|0
1640200670000|2021-12-22 19:17:50|42.44|40.24|42.41|40.21|42.44|40.24|42.41|40.21|0
1640200680000|2021-12-22 19:18:00|42.44|40.24|42.47|40.27|42.47|40.27|42.44|40.24|0
1640200690000|2021-12-22 19:18:10|42.49|40.29|42.53|40.33|42.53|40.33|42.49|40.29|0
1640200700000|2021-12-22 19:18:20|42.47|40.27|42.44|40.24|42.47|40.27|42.44|40.24|0
1640200710000|2021-12-22 19:18:30|42.47|40.27|42.47|40.27|42.47|40.27|42.47|40.27|0
1640200720000|2021-12-22 19:18:40|42.44|40.24|42.47|40.27|42.47|40.27|42.44|40.24|0
1640200730000|2021-12-22 19:18:50|42.44|40.24|42.47|40.27|42.47|40.27|42.44|40.24|0
1640200740000|2021-12-22 19:19:00|42.44|40.24|42.44|40.24|42.44|40.24|42.41|40.21|0
1640200750000|2021-12-22 19:19:10|42.47|40.27|42.44|40.24|42.5|40.3|42.44|40.24|0
1640200760000|2021-12-22 19:19:20|42.41|40.21|42.41|40.21|42.44|40.24|42.41|40.21|0
1640200770000|2021-12-22 19:19:30|42.44|40.24|42.47|40.27|42.47|40.27|42.44|40.24|0
1640200780000|2021-12-22 19:19:40|42.5|40.3|42.53|40.33|42.56|40.36|42.5|40.3|0
1640200790000|2021-12-22 19:19:50|42.5|40.3|42.52|40.32|42.52|40.32|42.5|40.3|0
1640200800000|2021-12-22 19:20:00|42.53|40.33|42.59|40.39|42.59|40.39|42.53|40.33|0
1640200810000|2021-12-22 19:20:10|42.53|40.33|42.59|40.39|42.59|40.39|42.53|40.33|0
1640200820000|2021-12-22 19:20:20|42.56|40.36|42.59|40.39|42.59|40.39|42.56|40.36|0
1640200830000|2021-12-22 19:20:30|42.56|40.36|42.59|40.39|42.59|40.39|42.56|40.36|0
1640200840000|2021-12-22 19:20:40|42.56|40.36|42.56|40.36|42.56|40.36|42.56|40.36|0
1640200850000|2021-12-22 19:20:50|42.54|40.34|42.47|40.27|42.54|40.34|42.47|40.27|0
1640200860000|2021-12-22 19:21:00|42.44|40.24|42.38|40.18|42.44|40.24|42.38|40.18|0
1640200870000|2021-12-22 19:21:10|42.29|40.09|42.26|40.06|42.32|40.12|42.26|40.06|0
1640200880000|2021-12-22 19:21:20|42.29|40.09|42.32|40.12|42.35|40.15|42.29|40.09|0
1640200890000|2021-12-22 19:21:30|42.29|40.09|42.32|40.12|42.32|40.12|42.29|40.09|0
1640200900000|2021-12-22 19:21:40|42.35|40.15|42.35|40.15|42.35|40.15|42.29|40.09|0
1640200910000|2021-12-22 19:21:50|42.38|40.18|42.35|40.15|42.38|40.18|42.35|40.15|0
1640200920000|2021-12-22 19:22:00|42.38|40.18|42.32|40.12|42.38|40.18|42.32|40.12|0
1640200930000|2021-12-22 19:22:10|42.35|40.15|42.38|40.18|42.38|40.18|42.35|40.15|0
1640200940000|2021-12-22 19:22:20|42.35|40.15|42.44|40.24|42.44|40.24|42.35|40.15|0
1640200950000|2021-12-22 19:22:30|42.41|40.21|42.44|40.24|42.44|40.24|42.41|40.21|0
1640200960000|2021-12-22 19:22:40|42.41|40.21|42.38|40.18|42.41|40.21|42.38|40.18|0
1640200970000|2021-12-22 19:22:50|42.35|40.15|42.35|40.15|42.35|40.15|42.32|40.12|0
1640200980000|2021-12-22 19:23:00|42.32|40.12|42.29|40.09|42.32|40.12|42.29|40.09|0
1640200990000|2021-12-22 19:23:10|42.35|40.15|42.32|40.12|42.35|40.15|42.32|40.12|0
1640201000000|2021-12-22 19:23:20|42.29|40.09|42.32|40.12|42.32|40.12|42.29|40.09|0
1640201010000|2021-12-22 19:23:30|42.3|40.1|42.29|40.09|42.32|40.12|42.29|40.09|0
1640201020000|2021-12-22 19:23:40|42.26|40.06|42.29|40.09|42.29|40.09|42.26|40.06|0
1640201030000|2021-12-22 19:23:50|42.32|40.12|42.32|40.12|42.35|40.15|42.32|40.12|0
1640201040000|2021-12-22 19:24:00|42.35|40.15|42.38|40.18|42.38|40.18|42.35|40.15|0
1640201050000|2021-12-22 19:24:10|42.35|40.15|42.38|40.18|42.38|40.18|42.32|40.12|0
1640201060000|2021-12-22 19:24:20|42.35|40.15|42.38|40.18|42.38|40.18|42.35|40.15|0
1640201070000|2021-12-22 19:24:30|42.35|40.15|42.38|40.18|42.38|40.18|42.35|40.15|0
1640201080000|2021-12-22 19:24:40|42.41|40.21|42.38|40.18|42.41|40.21|42.38|40.18|0
1640201090000|2021-12-22 19:24:50|42.41|40.21|42.44|40.24|42.44|40.24|42.41|40.21|0
1640201100000|2021-12-22 19:25:00|42.41|40.21|42.41|40.21|42.41|40.21|42.38|40.18|0
1640201110000|2021-12-22 19:25:10|42.38|40.18|42.38|40.18|42.41|40.21|42.38|40.18|0
1640201120000|2021-12-22 19:25:20|42.41|40.21|42.41|40.21|42.44|40.24|42.41|40.21|0
1640201130000|2021-12-22 19:25:30|42.44|40.24|42.44|40.24|42.44|40.24|42.41|40.21|0
1640201140000|2021-12-22 19:25:40|42.41|40.21|42.44|40.24|42.44|40.24|42.41|40.21|0
1640201150000|2021-12-22 19:25:50|42.47|40.27|42.44|40.24|42.47|40.27|42.44|40.24|0
1640201160000|2021-12-22 19:26:00|42.41|40.21|42.38|40.18|42.41|40.21|42.38|40.18|0
1640201170000|2021-12-22 19:26:10|42.41|40.21|42.35|40.15|42.41|40.21|42.35|40.15|0
1640201180000|2021-12-22 19:26:20|42.38|40.18|42.41|40.21|42.41|40.21|42.38|40.18|0
1640201190000|2021-12-22 19:26:30|42.44|40.24|42.44|40.24|42.44|40.24|42.44|40.24|0
1640201200000|2021-12-22 19:26:40|42.47|40.27|42.47|40.27|42.47|40.27|42.47|40.27|0
1640201210000|2021-12-22 19:26:50|42.44|40.24|42.45|40.25|42.45|40.25|42.44|40.24|0
1640201220000|2021-12-22 19:27:00|42.47|40.27|42.44|40.24|42.47|40.27|42.44|40.24|0
1640201230000|2021-12-22 19:27:10|42.47|40.27|42.47|40.27|42.47|40.27|42.44|40.24|0
1640201240000|2021-12-22 19:27:20|42.45|40.25|42.47|40.27|42.47|40.27|42.45|40.25|0
1640201250000|2021-12-22 19:27:30|42.5|40.3|42.62|40.42|42.65|40.45|42.5|40.3|0
1640201260000|2021-12-22 19:27:40|42.65|40.45|42.62|40.42|42.65|40.45|42.59|40.39|0
1640201270000|2021-12-22 19:27:50|42.65|40.45|42.59|40.39|42.65|40.45|42.59|40.39|0
1640201280000|2021-12-22 19:28:00|42.62|40.42|42.8|40.6|42.8|40.6|42.62|40.42|0
1640201290000|2021-12-22 19:28:10|42.86|40.66|42.92|40.72|42.95|40.75|42.86|40.66|0
1640201300000|2021-12-22 19:28:20|42.98|40.78|43.1|40.9|43.16|40.96|42.98|40.78|0
1640201310000|2021-12-22 19:28:30|43.07|40.87|43.07|40.87|43.13|40.93|43.07|40.87|0
1640201320000|2021-12-22 19:28:40|43.1|40.9|43.13|40.93|43.13|40.93|43.1|40.9|0
1640201330000|2021-12-22 19:28:50|43.07|40.87|43.1|40.9|43.1|40.9|43.04|40.84|0
1640201340000|2021-12-22 19:29:00|43.01|40.81|42.98|40.78|43.01|40.81|42.98|40.78|0
1640201350000|2021-12-22 19:29:10|43.01|40.81|43.01|40.81|43.04|40.84|43.01|40.81|0
1640201360000|2021-12-22 19:29:20|42.98|40.78|42.98|40.78|42.98|40.78|42.95|40.75|0
1640201370000|2021-12-22 19:29:30|43.01|40.81|42.92|40.72|43.01|40.81|42.92|40.72|0
1640201380000|2021-12-22 19:29:40|42.95|40.75|43.1|40.9|43.1|40.9|42.95|40.75|0
1640201390000|2021-12-22 19:29:50|43.04|40.84|43.01|40.81|43.04|40.84|43.01|40.81|0
1640201400000|2021-12-22 19:30:00|42.98|40.78|42.95|40.75|42.98|40.78|42.92|40.72|0
1640201410000|2021-12-22 19:30:10|42.92|40.72|42.89|40.69|42.92|40.72|42.89|40.69|0
1640201420000|2021-12-22 19:30:20|42.87|40.67|42.86|40.66|42.87|40.67|42.83|40.63|0
1640201430000|2021-12-22 19:30:30|42.83|40.63|42.83|40.63|42.83|40.63|42.77|40.57|0
1640201440000|2021-12-22 19:30:40|42.86|40.66|42.8|40.6|42.86|40.66|42.8|40.6|0
1640201450000|2021-12-22 19:30:50|42.83|40.63|42.8|40.6|42.83|40.63|42.8|40.6|0
1640201460000|2021-12-22 19:31:00|42.71|40.51|42.71|40.51|42.71|40.51|42.71|40.51|0
1640201470000|2021-12-22 19:31:10|42.74|40.54|42.67|40.47|42.74|40.54|42.67|40.47|0
1640201480000|2021-12-22 19:31:20|42.64|40.44|42.55|40.35|42.67|40.47|42.55|40.35|0
1640201490000|2021-12-22 19:31:30|42.52|40.32|42.6|40.4|42.6|40.4|42.52|40.32|0
1640201500000|2021-12-22 19:31:40|42.55|40.35|42.58|40.38|42.58|40.38|42.52|40.32|0
1640201510000|2021-12-22 19:31:50|42.55|40.35|42.52|40.32|42.58|40.38|42.52|40.32|0
1640201520000|2021-12-22 19:32:00|42.49|40.29|42.43|40.23|42.49|40.29|42.4|40.2|0
1640201530000|2021-12-22 19:32:10|42.46|40.26|42.46|40.26|42.49|40.29|42.46|40.26|0
1640201540000|2021-12-22 19:32:20|42.52|40.32|42.52|40.32|42.55|40.35|42.52|40.32|0
1640201550000|2021-12-22 19:32:30|42.49|40.29|42.52|40.32|42.52|40.32|42.46|40.26|0
1640201560000|2021-12-22 19:32:40|42.49|40.29|42.55|40.35|42.55|40.35|42.46|40.26|0
1640201570000|2021-12-22 19:32:50|42.52|40.32|42.52|40.32|42.52|40.32|42.49|40.29|0
1640201580000|2021-12-22 19:33:00|42.51|40.31|42.55|40.35|42.55|40.35|42.51|40.31|0
1640201590000|2021-12-22 19:33:10|42.52|40.32|42.61|40.41|42.61|40.41|42.52|40.32|0
1640201600000|2021-12-22 19:33:20|42.64|40.44|42.67|40.47|42.67|40.47|42.61|40.41|0
1640201610000|2021-12-22 19:33:30|42.61|40.41|42.73|40.53|42.73|40.53|42.61|40.41|0
1640201620000|2021-12-22 19:33:40|42.7|40.5|42.73|40.53|42.73|40.53|42.7|40.5|0
1640201630000|2021-12-22 19:33:50|42.7|40.5|42.67|40.47|42.73|40.53|42.67|40.47|0
1640201640000|2021-12-22 19:34:00|42.7|40.5|42.67|40.47|42.7|40.5|42.64|40.44|0
1640201650000|2021-12-22 19:34:10|42.64|40.44|42.67|40.47|42.69|40.49|42.64|40.44|0
1640201660000|2021-12-22 19:34:20|42.7|40.5|42.67|40.47|42.7|40.5|42.67|40.47|0
1640201670000|2021-12-22 19:34:30|42.64|40.44|42.69|40.49|42.69|40.49|42.64|40.44|0
1640201680000|2021-12-22 19:34:40|42.67|40.47|42.61|40.41|42.67|40.47|42.61|40.41|0
1640201690000|2021-12-22 19:34:50|42.64|40.44|42.61|40.41|42.64|40.44|42.61|40.41|0
1640201700000|2021-12-22 19:35:00|42.64|40.44|42.67|40.47|42.69|40.49|42.64|40.44|0
1640201710000|2021-12-22 19:35:10|42.7|40.5|42.7|40.5|42.7|40.5|42.67|40.47|0
1640201720000|2021-12-22 19:35:20|42.67|40.47|42.7|40.5|42.7|40.5|42.67|40.47|0
1640201730000|2021-12-22 19:35:30|42.64|40.44|42.64|40.44|42.67|40.47|42.64|40.44|0
1640201740000|2021-12-22 19:35:40|42.61|40.41|42.64|40.44|42.64|40.44|42.61|40.41|0
1640201750000|2021-12-22 19:35:50|42.61|40.41|42.64|40.44|42.64|40.44|42.61|40.41|0
1640201760000|2021-12-22 19:36:00|42.61|40.41|42.67|40.47|42.67|40.47|42.61|40.41|0
1640201770000|2021-12-22 19:36:10|42.7|40.5|42.7|40.5|42.7|40.5|42.67|40.47|0
1640201780000|2021-12-22 19:36:20|42.72|40.52|42.7|40.5|42.73|40.53|42.7|40.5|0
1640201790000|2021-12-22 19:36:30|42.73|40.53|42.7|40.5|42.73|40.53|42.7|40.5|0
1640201810000|2021-12-22 19:36:50|42.67|40.47|42.61|40.41|42.67|40.47|42.61|40.41|0
1640201820000|2021-12-22 19:37:00|42.58|40.38|42.58|40.38|42.58|40.38|42.55|40.35|0
1640201830000|2021-12-22 19:37:10|42.55|40.35|42.55|40.35|42.55|40.35|42.55|40.35|0
1640201840000|2021-12-22 19:37:20|42.52|40.32|42.49|40.29|42.52|40.32|42.49|40.29|0
1640201850000|2021-12-22 19:37:30|42.52|40.32|42.55|40.35|42.55|40.35|42.52|40.32|0
1640201860000|2021-12-22 19:37:40|42.52|40.32|42.46|40.26|42.52|40.32|42.46|40.26|0
1640201870000|2021-12-22 19:37:50|42.43|40.23|42.46|40.26|42.46|40.26|42.43|40.23|0
1640201880000|2021-12-22 19:38:00|42.49|40.29|42.46|40.26|42.52|40.32|42.43|40.23|0
1640201890000|2021-12-22 19:38:10|42.43|40.23|42.4|40.2|42.43|40.23|42.4|40.2|0
1640201900000|2021-12-22 19:38:20|42.41|40.21|42.37|40.17|42.41|40.21|42.37|40.17|0
1640201910000|2021-12-22 19:38:30|42.4|40.2|42.38|40.18|42.4|40.2|42.37|40.17|0
1640201920000|2021-12-22 19:38:40|42.37|40.17|42.34|40.14|42.37|40.17|42.34|40.14|0
1640201930000|2021-12-22 19:38:50|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1640201940000|2021-12-22 19:39:00|42.34|40.14|42.34|40.14|42.34|40.14|42.34|40.14|0
1640201950000|2021-12-22 19:39:10|42.31|40.11|42.34|40.14|42.34|40.14|42.31|40.11|0
1640201960000|2021-12-22 19:39:20|42.28|40.08|42.31|40.11|42.31|40.11|42.28|40.08|0
1640201970000|2021-12-22 19:39:30|42.34|40.14|42.31|40.11|42.34|40.14|42.31|40.11|0
1640201980000|2021-12-22 19:39:40|42.28|40.08|42.25|40.05|42.28|40.08|42.25|40.05|0
1640201990000|2021-12-22 19:39:50|42.28|40.08|42.28|40.08|42.31|40.11|42.28|40.08|0
1640202000000|2021-12-22 19:40:00|42.31|40.11|42.34|40.14|42.34|40.14|42.25|40.05|0
1640202020000|2021-12-22 19:40:20|42.37|40.17|42.43|40.23|42.43|40.23|42.37|40.17|0
1640202030000|2021-12-22 19:40:30|42.4|40.2|42.34|40.14|42.4|40.2|42.34|40.14|0
1640202040000|2021-12-22 19:40:40|42.31|40.11|42.31|40.11|42.34|40.14|42.31|40.11|0
1640202050000|2021-12-22 19:40:50|42.34|40.14|42.37|40.17|42.37|40.17|42.34|40.14|0
1640202060000|2021-12-22 19:41:00|42.31|40.11|42.31|40.11|42.31|40.11|42.31|40.11|0
1640202070000|2021-12-22 19:41:10|42.28|40.08|42.29|40.09|42.29|40.09|42.28|40.08|0
1640202080000|2021-12-22 19:41:20|42.31|40.11|42.28|40.08|42.31|40.11|42.26|40.06|0
1640202090000|2021-12-22 19:41:30|42.25|40.05|42.19|39.99|42.25|40.05|42.19|39.99|0
1640202100000|2021-12-22 19:41:40|42.16|39.96|42.22|40.02|42.22|40.02|42.16|39.96|0
1640202110000|2021-12-22 19:41:50|42.19|39.99|42.25|40.05|42.25|40.05|42.19|39.99|0
1640202120000|2021-12-22 19:42:00|42.28|40.08|42.28|40.08|42.28|40.08|42.28|40.08|0
1640202130000|2021-12-22 19:42:10|42.25|40.05|42.25|40.05|42.25|40.05|42.25|40.05|0
1640202140000|2021-12-22 19:42:20|42.22|40.02|42.25|40.05|42.25|40.05|42.22|40.02|0
1640202150000|2021-12-22 19:42:30|42.28|40.08|42.37|40.17|42.37|40.17|42.28|40.08|0
1640202160000|2021-12-22 19:42:40|42.31|40.11|42.31|40.11|42.31|40.11|42.28|40.08|0
1640202170000|2021-12-22 19:42:50|42.34|40.14|42.37|40.17|42.37|40.17|42.34|40.14|0
1640202180000|2021-12-22 19:43:00|42.4|40.2|42.43|40.23|42.43|40.23|42.4|40.2|0
1640202190000|2021-12-22 19:43:10|42.4|40.2|42.4|40.2|42.4|40.2|42.37|40.17|0
1640202200000|2021-12-22 19:43:20|42.43|40.23|42.43|40.23|42.43|40.23|42.4|40.2|0
1640202210000|2021-12-22 19:43:30|42.4|40.2|42.4|40.2|42.4|40.2|42.4|40.2|0
1640202220000|2021-12-22 19:43:40|42.37|40.17|42.34|40.14|42.37|40.17|42.34|40.14|0
1640202230000|2021-12-22 19:43:50|42.37|40.17|42.37|40.17|42.37|40.17|42.37|40.17|0
1640202240000|2021-12-22 19:44:00|42.34|40.14|42.37|40.17|42.4|40.2|42.34|40.14|0
1640202250000|2021-12-22 19:44:10|42.34|40.14|42.31|40.11|42.34|40.14|42.31|40.11|0
1640202270000|2021-12-22 19:44:30|42.28|40.08|42.31|40.11|42.34|40.14|42.28|40.08|0
1640202280000|2021-12-22 19:44:40|42.34|40.14|42.37|40.17|42.37|40.17|42.34|40.14|0
1640202290000|2021-12-22 19:44:50|42.4|40.2|42.4|40.2|42.43|40.23|42.4|40.2|0
1640202310000|2021-12-22 19:45:10|42.43|40.23|42.4|40.2|42.43|40.23|42.4|40.2|0
1640202320000|2021-12-22 19:45:20|42.43|40.23|42.4|40.2|42.43|40.23|42.4|40.2|0
1640202330000|2021-12-22 19:45:30|42.41|40.21|42.34|40.14|42.41|40.21|42.34|40.14|0
1640202340000|2021-12-22 19:45:40|42.37|40.17|42.33|40.13|42.4|40.2|42.33|40.13|0
1640202350000|2021-12-22 19:45:50|42.3|40.1|42.29|40.09|42.3|40.1|42.29|40.09|0
1640202360000|2021-12-22 19:46:00|42.3|40.1|42.24|40.04|42.3|40.1|42.24|40.04|0
1640202370000|2021-12-22 19:46:10|42.27|40.07|42.27|40.07|42.3|40.1|42.27|40.07|0
1640202390000|2021-12-22 19:46:30|42.24|40.04|42.24|40.04|42.24|40.04|42.24|40.04|0
1640202400000|2021-12-22 19:46:40|42.27|40.07|42.3|40.1|42.3|40.1|42.27|40.07|0
1640202410000|2021-12-22 19:46:50|42.33|40.13|42.33|40.13|42.33|40.13|42.33|40.13|0
1640202420000|2021-12-22 19:47:00|42.3|40.1|42.33|40.13|42.33|40.13|42.3|40.1|0
1640202430000|2021-12-22 19:47:10|42.36|40.16|42.33|40.13|42.36|40.16|42.33|40.13|0
1640202440000|2021-12-22 19:47:20|42.3|40.1|42.36|40.16|42.36|40.16|42.3|40.1|0
1640202450000|2021-12-22 19:47:30|42.33|40.13|42.36|40.16|42.36|40.16|42.33|40.13|0
1640202460000|2021-12-22 19:47:40|42.33|40.13|42.3|40.1|42.33|40.13|42.3|40.1|0
1640202470000|2021-12-22 19:47:50|42.27|40.07|42.33|40.13|42.33|40.13|42.27|40.07|0
1640202480000|2021-12-22 19:48:00|42.36|40.16|42.33|40.13|42.36|40.16|42.33|40.13|0
1640202490000|2021-12-22 19:48:10|42.36|40.16|42.3|40.1|42.36|40.16|42.3|40.1|0
1640202510000|2021-12-22 19:48:30|42.27|40.07|42.27|40.07|42.3|40.1|42.27|40.07|0
1640202520000|2021-12-22 19:48:40|42.24|40.04|42.27|40.07|42.27|40.07|42.24|40.04|0
1640202530000|2021-12-22 19:48:50|42.24|40.04|42.26|40.06|42.26|40.06|42.24|40.04|0
1640202540000|2021-12-22 19:49:00|42.27|40.07|42.27|40.07|42.27|40.07|42.27|40.07|0
1640202550000|2021-12-22 19:49:10|42.24|40.04|42.21|40.01|42.24|40.04|42.21|40.01|0
1640202560000|2021-12-22 19:49:20|42.2|40|42.2|40|42.2|40|42.2|40|0
1640202570000|2021-12-22 19:49:30|42.18|39.98|42.21|40.01|42.21|40.01|42.18|39.98|0
1640202580000|2021-12-22 19:49:40|42.24|40.04|42.18|39.98|42.24|40.04|42.18|39.98|0
1640202590000|2021-12-22 19:49:50|42.21|40.01|42.21|40.01|42.24|40.04|42.21|40.01|0
1640202600000|2021-12-22 19:50:00|42.24|40.04|42.18|39.98|42.24|40.04|42.18|39.98|0
1640202610000|2021-12-22 19:50:10|42.15|39.95|42.18|39.98|42.18|39.98|42.12|39.92|0
1640202620000|2021-12-22 19:50:20|42.21|40.01|42.24|40.04|42.24|40.04|42.21|40.01|0
1640202630000|2021-12-22 19:50:30|42.27|40.07|42.24|40.04|42.27|40.07|42.24|40.04|0
1640202640000|2021-12-22 19:50:40|42.18|39.98|42.15|39.95|42.18|39.98|42.15|39.95|0
1640202650000|2021-12-22 19:50:50|42.18|39.98|42.18|39.98|42.21|40.01|42.18|39.98|0
1640202660000|2021-12-22 19:51:00|42.21|40.01|42.18|39.98|42.21|40.01|42.18|39.98|0
1640202670000|2021-12-22 19:51:10|42.15|39.95|42.18|39.98|42.18|39.98|42.15|39.95|0
1640202680000|2021-12-22 19:51:20|42.21|40.01|42.21|40.01|42.21|40.01|42.21|40.01|0
1640202690000|2021-12-22 19:51:30|42.18|39.98|42.18|39.98|42.18|39.98|42.18|39.98|0
1640202700000|2021-12-22 19:51:40|42.21|40.01|42.15|39.95|42.21|40.01|42.15|39.95|0
1640202710000|2021-12-22 19:51:50|42.18|39.98|42.21|40.01|42.21|40.01|42.18|39.98|0
1640202720000|2021-12-22 19:52:00|42.24|40.04|41.76|39.56|42.24|40.04|41.76|39.56|0
1640202730000|2021-12-22 19:52:10|41.79|39.59|41.7|39.5|41.79|39.59|41.7|39.5|0
1640202740000|2021-12-22 19:52:20|41.67|39.47|41.7|39.5|41.73|39.53|41.67|39.47|0
1640202750000|2021-12-22 19:52:30|41.69|39.49|41.67|39.47|41.69|39.49|41.67|39.47|0
1640202760000|2021-12-22 19:52:40|41.64|39.44|41.64|39.44|41.67|39.47|41.64|39.44|0
1640202780000|2021-12-22 19:53:00|41.67|39.47|41.7|39.5|41.7|39.5|41.67|39.47|0
1640202790000|2021-12-22 19:53:10|41.67|39.47|41.73|39.53|41.73|39.53|41.67|39.47|0
1640202800000|2021-12-22 19:53:20|41.7|39.5|41.7|39.5|41.7|39.5|41.67|39.47|0
1640202810000|2021-12-22 19:53:30|41.67|39.47|41.67|39.47|41.7|39.5|41.67|39.47|0
1640202820000|2021-12-22 19:53:40|41.7|39.5|41.7|39.5|41.7|39.5|41.7|39.5|0
1640202830000|2021-12-22 19:53:50|41.67|39.47|41.67|39.47|41.67|39.47|41.67|39.47|0
1640202840000|2021-12-22 19:54:00|41.64|39.44|41.64|39.44|41.64|39.44|41.64|39.44|0
1640202850000|2021-12-22 19:54:10|41.67|39.47|41.64|39.44|41.67|39.47|41.64|39.44|0
1640202860000|2021-12-22 19:54:20|41.67|39.47|41.64|39.44|41.67|39.47|41.61|39.41|0
1640202870000|2021-12-22 19:54:30|41.61|39.41|41.58|39.38|41.61|39.41|41.58|39.38|0
1640202880000|2021-12-22 19:54:40|41.55|39.35|41.61|39.41|41.61|39.41|41.55|39.35|0
1640202890000|2021-12-22 19:54:50|41.58|39.38|41.55|39.35|41.61|39.41|41.55|39.35|0
1640202900000|2021-12-22 19:55:00|41.52|39.32|41.52|39.32|41.52|39.32|41.52|39.32|0
1640202910000|2021-12-22 19:55:10|41.49|39.29|41.49|39.29|41.52|39.32|41.49|39.29|0
1640202920000|2021-12-22 19:55:20|41.52|39.32|41.55|39.35|41.55|39.35|41.52|39.32|0
1640202930000|2021-12-22 19:55:30|41.52|39.32|41.55|39.35|41.55|39.35|41.52|39.32|0
1640202950000|2021-12-22 19:55:50|41.58|39.38|41.58|39.38|41.58|39.38|41.58|39.38|0
1640202960000|2021-12-22 19:56:00|41.61|39.41|41.55|39.35|41.61|39.41|41.55|39.35|0
1640202970000|2021-12-22 19:56:10|41.52|39.32|41.52|39.32|41.52|39.32|41.52|39.32|0
1640202980000|2021-12-22 19:56:20|41.49|39.29|41.49|39.29|41.49|39.29|41.49|39.29|0
1640202990000|2021-12-22 19:56:30|41.52|39.32|41.49|39.29|41.52|39.32|41.49|39.29|0
1640203010000|2021-12-22 19:56:50|41.46|39.26|41.46|39.26|41.46|39.26|41.46|39.26|0
1640203030000|2021-12-22 19:57:10|41.47|39.27|41.43|39.23|41.47|39.27|41.43|39.23|0
1640203040000|2021-12-22 19:57:20|41.46|39.26|41.4|39.2|41.46|39.26|41.4|39.2|0
1640203050000|2021-12-22 19:57:30|41.43|39.23|41.43|39.23|41.43|39.23|41.43|39.23|0
1640203060000|2021-12-22 19:57:40|41.46|39.26|41.4|39.2|41.46|39.26|41.4|39.2|0
1640203070000|2021-12-22 19:57:50|41.43|39.23|41.4|39.2|41.43|39.23|41.4|39.2|0
1640203080000|2021-12-22 19:58:00|41.43|39.23|41.4|39.2|41.43|39.23|41.4|39.2|0
1640203090000|2021-12-22 19:58:10|41.43|39.23|41.46|39.26|41.46|39.26|41.43|39.23|0
1640203100000|2021-12-22 19:58:20|41.43|39.23|41.43|39.23|41.43|39.23|41.43|39.23|0
1640203110000|2021-12-22 19:58:30|41.46|39.26|41.52|39.32|41.52|39.32|41.46|39.26|0
1640203120000|2021-12-22 19:58:40|41.5|39.3|41.5|39.3|41.5|39.3|41.5|39.3|0
1640203130000|2021-12-22 19:58:50|41.47|39.27|41.52|39.32|41.52|39.32|41.47|39.27|0
1640203140000|2021-12-22 19:59:00|41.49|39.29|41.49|39.29|41.49|39.29|41.46|39.26|0
1640203150000|2021-12-22 19:59:10|41.46|39.26|41.49|39.29|41.49|39.29|41.46|39.26|0
1640203160000|2021-12-22 19:59:20|41.46|39.26|41.46|39.26|41.46|39.26|41.46|39.26|0
1640203170000|2021-12-22 19:59:30|41.43|39.23|41.46|39.26|41.46|39.26|41.43|39.23|0
1640203180000|2021-12-22 19:59:40|41.43|39.23|41.46|39.26|41.46|39.26|41.43|39.23|0
1640203190000|2021-12-22 19:59:50|41.49|39.29|41.46|39.26|41.49|39.29|41.46|39.26|0
1640203200000|2021-12-22 20:00:00|41.43|39.23|41.4|39.2|41.43|39.23|41.4|39.2|0
1640203210000|2021-12-22 20:00:10|41.38|39.18|41.4|39.2|41.4|39.2|41.38|39.18|0
1640203220000|2021-12-22 20:00:20|41.43|39.23|41.46|39.26|41.46|39.26|41.43|39.23|0
1640203230000|2021-12-22 20:00:30|41.43|39.23|41.43|39.23|41.43|39.23|41.4|39.2|0
1640203240000|2021-12-22 20:00:40|41.46|39.26|41.43|39.23|41.46|39.26|41.43|39.23|0
1640203250000|2021-12-22 20:00:50|41.4|39.2|41.37|39.17|41.4|39.2|41.37|39.17|0
1640203260000|2021-12-22 20:01:00|41.34|39.14|41.37|39.17|41.37|39.17|41.34|39.14|0
1640203270000|2021-12-22 20:01:10|41.34|39.14|41.31|39.11|41.34|39.14|41.31|39.11|0
1640203280000|2021-12-22 20:01:20|41.34|39.14|41.34|39.14|41.34|39.14|41.31|39.11|0
1640203290000|2021-12-22 20:01:30|41.37|39.17|41.4|39.2|41.4|39.2|41.37|39.17|0
1640203300000|2021-12-22 20:01:40|41.37|39.17|41.37|39.17|41.4|39.2|41.37|39.17|0
1640203310000|2021-12-22 20:01:50|41.34|39.14|41.37|39.17|41.37|39.17|41.34|39.14|0
1640203320000|2021-12-22 20:02:00|41.4|39.2|41.43|39.23|41.43|39.23|41.37|39.17|0
1640203330000|2021-12-22 20:02:10|41.46|39.26|41.52|39.32|41.52|39.32|41.46|39.26|0
1640203340000|2021-12-22 20:02:20|41.49|39.29|41.55|39.35|41.55|39.35|41.49|39.29|0
1640203350000|2021-12-22 20:02:30|41.52|39.32|41.52|39.32|41.52|39.32|41.49|39.29|0
1640203360000|2021-12-22 20:02:40|41.55|39.35|41.55|39.35|41.55|39.35|41.55|39.35|0
1640203370000|2021-12-22 20:02:50|41.52|39.32|41.49|39.29|41.52|39.32|41.49|39.29|0
1640203380000|2021-12-22 20:03:00|41.46|39.26|41.43|39.23|41.46|39.26|41.43|39.23|0
1640203390000|2021-12-22 20:03:10|41.4|39.2|41.43|39.23|41.43|39.23|41.4|39.2|0
1640203400000|2021-12-22 20:03:20|41.46|39.26|41.46|39.26|41.49|39.29|41.46|39.26|0
1640203410000|2021-12-22 20:03:30|41.49|39.29|41.52|39.32|41.52|39.32|41.49|39.29|0
1640203420000|2021-12-22 20:03:40|41.49|39.29|41.46|39.26|41.49|39.29|41.43|39.23|0
1640203440000|2021-12-22 20:04:00|41.44|39.24|41.46|39.26|41.46|39.26|41.43|39.23|0
1640203450000|2021-12-22 20:04:10|41.49|39.29|41.43|39.23|41.52|39.32|41.43|39.23|0
1640203460000|2021-12-22 20:04:20|41.46|39.26|41.49|39.29|41.51|39.31|41.46|39.26|0
1640203470000|2021-12-22 20:04:30|41.46|39.26|41.49|39.29|41.49|39.29|41.46|39.26|0
1640203480000|2021-12-22 20:04:40|41.46|39.26|41.46|39.26|41.46|39.26|41.46|39.26|0
1640203490000|2021-12-22 20:04:50|41.43|39.23|41.46|39.26|41.46|39.26|41.43|39.23|0
1640203500000|2021-12-22 20:05:00|41.43|39.23|41.48|39.28|41.48|39.28|41.43|39.23|0
1640203510000|2021-12-22 20:05:10|41.46|39.26|41.43|39.23|41.46|39.26|41.43|39.23|0
1640203520000|2021-12-22 20:05:20|41.46|39.26|41.48|39.28|41.48|39.28|41.46|39.26|0
1640203530000|2021-12-22 20:05:30|41.46|39.26|41.51|39.31|41.51|39.31|41.46|39.26|0
1640203540000|2021-12-22 20:05:40|41.54|39.34|41.54|39.34|41.54|39.34|41.51|39.31|0
1640203550000|2021-12-22 20:05:50|41.51|39.31|41.48|39.28|41.51|39.31|41.48|39.28|0
1640203560000|2021-12-22 20:06:00|41.45|39.25|41.45|39.25|41.48|39.28|41.45|39.25|0
1640203570000|2021-12-22 20:06:10|41.43|39.23|41.43|39.23|41.43|39.23|41.43|39.23|0
1640203580000|2021-12-22 20:06:20|41.42|39.22|41.44|39.24|41.45|39.25|41.42|39.22|0
1640203590000|2021-12-22 20:06:30|41.45|39.25|41.4|39.2|41.45|39.25|41.4|39.2|0
1640203600000|2021-12-22 20:06:40|41.34|39.14|41.37|39.17|41.4|39.2|41.34|39.14|0
1640203610000|2021-12-22 20:06:50|41.31|39.11|41.29|39.09|41.31|39.11|41.29|39.09|0
1640203620000|2021-12-22 20:07:00|41.25|39.05|41.31|39.11|41.34|39.14|41.25|39.05|0
1640203630000|2021-12-22 20:07:10|41.34|39.14|41.31|39.11|41.34|39.14|41.31|39.11|0
1640203650000|2021-12-22 20:07:30|41.28|39.08|41.32|39.12|41.34|39.14|41.28|39.08|0
1640203660000|2021-12-22 20:07:40|41.34|39.14|41.31|39.11|41.37|39.17|41.31|39.11|0
1640203670000|2021-12-22 20:07:50|41.34|39.14|41.34|39.14|41.34|39.14|41.34|39.14|0
1640203680000|2021-12-22 20:08:00|41.31|39.11|41.34|39.14|41.36|39.16|41.31|39.11|0
1640203690000|2021-12-22 20:08:10|41.31|39.11|41.34|39.14|41.34|39.14|41.31|39.11|0
1640203700000|2021-12-22 20:08:20|41.36|39.16|41.36|39.16|41.36|39.16|41.36|39.16|0
1640203710000|2021-12-22 20:08:30|41.34|39.14|41.36|39.16|41.36|39.16|41.34|39.14|0
1640203720000|2021-12-22 20:08:40|41.34|39.14|41.31|39.11|41.34|39.14|41.31|39.11|0
1640203740000|2021-12-22 20:09:00|41.28|39.08|41.25|39.05|41.28|39.08|41.25|39.05|0
1640203750000|2021-12-22 20:09:10|41.22|39.02|41.22|39.02|41.22|39.02|41.22|39.02|0
1640203760000|2021-12-22 20:09:20|41.25|39.05|41.22|39.02|41.25|39.05|41.22|39.02|0
1640203770000|2021-12-22 20:09:30|41.19|38.99|41.25|39.05|41.25|39.05|41.19|38.99|0
1640203780000|2021-12-22 20:09:40|41.22|39.02|41.28|39.08|41.28|39.08|41.22|39.02|0
1640203800000|2021-12-22 20:10:00|41.36|39.16|41.3|39.1|41.36|39.16|41.3|39.1|0
1640203810000|2021-12-22 20:10:10|41.33|39.13|41.28|39.08|41.33|39.13|41.28|39.08|0
1640203820000|2021-12-22 20:10:20|41.25|39.05|41.25|39.05|41.28|39.08|41.25|39.05|0
1640203830000|2021-12-22 20:10:30|41.27|39.07|41.27|39.07|41.27|39.07|41.27|39.07|0
1640203840000|2021-12-22 20:10:40|41.25|39.05|41.19|38.99|41.25|39.05|41.19|38.99|0
1640203850000|2021-12-22 20:10:50|41.22|39.02|41.22|39.02|41.22|39.02|41.19|38.99|0
1640203860000|2021-12-22 20:11:00|41.19|38.99|41.22|39.02|41.22|39.02|41.16|38.96|0
1640203870000|2021-12-22 20:11:10|41.19|38.99|41.19|38.99|41.19|38.99|41.16|38.96|0
1640203880000|2021-12-22 20:11:20|41.16|38.96|41.13|38.93|41.16|38.96|41.13|38.93|0
1640203890000|2021-12-22 20:11:30|41.16|38.96|41.16|38.96|41.16|38.96|41.16|38.96|0
1640203910000|2021-12-22 20:11:50|41.13|38.93|41.16|38.96|41.16|38.96|41.13|38.93|0
1640203920000|2021-12-22 20:12:00|41.13|38.93|41.16|38.96|41.16|38.96|41.13|38.93|0
1640203930000|2021-12-22 20:12:10|41.19|38.99|41.19|38.99|41.19|38.99|41.16|38.96|0
1640203940000|2021-12-22 20:12:20|41.16|38.96|41.19|38.99|41.19|38.99|41.16|38.96|0
1640203950000|2021-12-22 20:12:30|41.16|38.96|41.13|38.93|41.16|38.96|41.13|38.93|0
1640203960000|2021-12-22 20:12:40|41.1|38.9|41.07|38.87|41.1|38.9|41.07|38.87|0
1640203970000|2021-12-22 20:12:50|41.1|38.9|41.07|38.87|41.1|38.9|41.07|38.87|0
1640203980000|2021-12-22 20:13:00|41.1|38.9|41.1|38.9|41.1|38.9|41.1|38.9|0
1640203990000|2021-12-22 20:13:10|41.07|38.87|41.1|38.9|41.1|38.9|41.07|38.87|0
1640204000000|2021-12-22 20:13:20|41.07|38.87|41.07|38.87|41.07|38.87|41.04|38.84|0
1640204010000|2021-12-22 20:13:30|41.1|38.9|41.07|38.87|41.1|38.9|41.07|38.87|0
1640204020000|2021-12-22 20:13:40|41.04|38.84|41.04|38.84|41.04|38.84|41.04|38.84|0
1640204060000|2021-12-22 20:14:20|41.01|38.81|41.07|38.87|41.07|38.87|41.01|38.81|0
1640204070000|2021-12-22 20:14:30|41.04|38.84|41.04|38.84|41.07|38.87|41.04|38.84|0
1640204080000|2021-12-22 20:14:40|41.07|38.87|41.07|38.87|41.07|38.87|41.07|38.87|0
1640204090000|2021-12-22 20:14:50|41.04|38.84|41.04|38.84|41.04|38.84|41.04|38.84|0
1640204100000|2021-12-22 20:15:00|41.05|38.85|41.04|38.84|41.07|38.87|41.04|38.84|0
1640204120000|2021-12-22 20:15:20|41.01|38.81|41.04|38.84|41.04|38.84|41.01|38.81|0
1640204130000|2021-12-22 20:15:30|41.01|38.81|41.01|38.81|41.01|38.81|41.01|38.81|0
1640204150000|2021-12-22 20:15:50|40.98|38.78|40.98|38.78|40.98|38.78|40.98|38.78|0
1640204170000|2021-12-22 20:16:10|40.95|38.75|40.98|38.78|40.98|38.78|40.95|38.75|0
1640204180000|2021-12-22 20:16:20|40.99|38.79|40.98|38.78|40.99|38.79|40.98|38.78|0
1640204190000|2021-12-22 20:16:30|40.95|38.75|40.95|38.75|40.95|38.75|40.95|38.75|0
1640204200000|2021-12-22 20:16:40|40.98|38.78|40.98|38.78|40.98|38.78|40.98|38.78|0
1640204220000|2021-12-22 20:17:00|40.95|38.75|41.01|38.81|41.01|38.81|40.95|38.75|0
1640204230000|2021-12-22 20:17:10|41.04|38.84|41.04|38.84|41.04|38.84|41.04|38.84|0
1640204260000|2021-12-22 20:17:40|41.07|38.87|41.09|38.89|41.09|38.89|41.07|38.87|0
1640204270000|2021-12-22 20:17:50|41.12|38.92|41.18|38.98|41.18|38.98|41.12|38.92|0
1640204280000|2021-12-22 20:18:00|41.15|38.95|41.18|38.98|41.18|38.98|41.15|38.95|0
1640204290000|2021-12-22 20:18:10|41.15|38.95|41.15|38.95|41.18|38.98|41.15|38.95|0
1640204300000|2021-12-22 20:18:20|41.12|38.92|41.15|38.95|41.15|38.95|41.12|38.92|0
1640204310000|2021-12-22 20:18:30|41.18|38.98|41.24|39.04|41.27|39.07|41.18|38.98|0
1640204320000|2021-12-22 20:18:40|41.27|39.07|41.27|39.07|41.3|39.1|41.27|39.07|0
1640204330000|2021-12-22 20:18:50|41.3|39.1|41.3|39.1|41.3|39.1|41.3|39.1|0
1640204340000|2021-12-22 20:19:00|41.27|39.07|41.3|39.1|41.3|39.1|41.27|39.07|0
1640204350000|2021-12-22 20:19:10|41.33|39.13|41.39|39.19|41.39|39.19|41.33|39.13|0
1640204360000|2021-12-22 20:19:20|41.36|39.16|41.36|39.16|41.36|39.16|41.33|39.13|0
1640204370000|2021-12-22 20:19:30|41.39|39.19|41.51|39.31|41.51|39.31|41.39|39.19|0
1640204380000|2021-12-22 20:19:40|41.45|39.25|41.45|39.25|41.48|39.28|41.45|39.25|0
1640204390000|2021-12-22 20:19:50|41.39|39.19|41.39|39.19|41.42|39.22|41.39|39.19|0
1640204400000|2021-12-22 20:20:00|41.45|39.25|41.45|39.25|41.48|39.28|41.45|39.25|0
1640204410000|2021-12-22 20:20:10|41.42|39.22|41.45|39.25|41.45|39.25|41.39|39.19|0
1640204420000|2021-12-22 20:20:20|41.48|39.28|41.54|39.34|41.54|39.34|41.48|39.28|0
1640204430000|2021-12-22 20:20:30|41.63|39.43|41.63|39.43|41.66|39.46|41.63|39.43|0
1640204440000|2021-12-22 20:20:40|41.65|39.45|41.65|39.45|41.65|39.45|41.6|39.4|0
1640204450000|2021-12-22 20:20:50|41.63|39.43|41.65|39.45|41.65|39.45|41.63|39.43|0
1640204460000|2021-12-22 20:21:00|41.63|39.43|41.6|39.4|41.63|39.43|41.6|39.4|0
1640204470000|2021-12-22 20:21:10|41.62|39.42|41.6|39.4|41.62|39.42|41.6|39.4|0
1640204480000|2021-12-22 20:21:20|41.57|39.37|41.54|39.34|41.57|39.37|41.51|39.31|0
1640204490000|2021-12-22 20:21:30|41.57|39.37|41.57|39.37|41.57|39.37|41.55|39.35|0
1640204500000|2021-12-22 20:21:40|41.54|39.34|41.57|39.37|41.57|39.37|41.54|39.34|0
1640204510000|2021-12-22 20:21:50|41.54|39.34|41.51|39.31|41.54|39.34|41.48|39.28|0
1640204520000|2021-12-22 20:22:00|41.48|39.28|41.51|39.31|41.51|39.31|41.48|39.28|0
1640204530000|2021-12-22 20:22:10|41.48|39.28|41.54|39.34|41.54|39.34|41.48|39.28|0
1640204540000|2021-12-22 20:22:20|41.51|39.31|41.48|39.28|41.51|39.31|41.48|39.28|0
1640204550000|2021-12-22 20:22:30|41.45|39.25|41.42|39.22|41.45|39.25|41.42|39.22|0
1640204560000|2021-12-22 20:22:40|41.39|39.19|41.42|39.22|41.42|39.22|41.39|39.19|0
1640204570000|2021-12-22 20:22:50|41.45|39.25|41.42|39.22|41.45|39.25|41.42|39.22|0
1640204580000|2021-12-22 20:23:00|41.39|39.19|41.39|39.19|41.39|39.19|41.36|39.16|0
1640204590000|2021-12-22 20:23:10|41.36|39.16|41.3|39.1|41.36|39.16|41.3|39.1|0
1640204600000|2021-12-22 20:23:20|41.27|39.07|41.3|39.1|41.3|39.1|41.27|39.07|0
1640204610000|2021-12-22 20:23:30|41.33|39.13|41.27|39.07|41.33|39.13|41.27|39.07|0
1640204620000|2021-12-22 20:23:40|41.3|39.1|41.33|39.13|41.33|39.13|41.3|39.1|0
1640204630000|2021-12-22 20:23:50|41.3|39.1|41.3|39.1|41.31|39.11|41.3|39.1|0
1640204640000|2021-12-22 20:24:00|41.33|39.13|41.27|39.07|41.33|39.13|41.27|39.07|0
1640204650000|2021-12-22 20:24:10|41.3|39.1|41.27|39.07|41.3|39.1|41.27|39.07|0
1640204660000|2021-12-22 20:24:20|41.28|39.08|41.27|39.07|41.3|39.1|41.27|39.07|0
1640204670000|2021-12-22 20:24:30|41.3|39.1|41.27|39.07|41.3|39.1|41.27|39.07|0
1640204680000|2021-12-22 20:24:40|41.3|39.1|41.3|39.1|41.3|39.1|41.3|39.1|0
1640204690000|2021-12-22 20:24:50|41.27|39.07|41.3|39.1|41.3|39.1|41.27|39.07|0
1640204700000|2021-12-22 20:25:00|41.24|39.04|41.27|39.07|41.27|39.07|41.24|39.04|0
1640204710000|2021-12-22 20:25:10|41.3|39.1|41.24|39.04|41.3|39.1|41.24|39.04|0
1640204720000|2021-12-22 20:25:20|41.21|39.01|41.21|39.01|41.21|39.01|41.21|39.01|0
1640204740000|2021-12-22 20:25:40|41.18|38.98|41.18|38.98|41.18|38.98|41.18|38.98|0
1640204750000|2021-12-22 20:25:50|41.15|38.95|41.12|38.92|41.15|38.95|41.12|38.92|0
1640204760000|2021-12-22 20:26:00|41.15|38.95|41.15|38.95|41.18|38.98|41.15|38.95|0
1640204780000|2021-12-22 20:26:20|41.12|38.92|41.12|38.92|41.12|38.92|41.12|38.92|0
1640204790000|2021-12-22 20:26:30|41.15|38.95|41.12|38.92|41.15|38.95|41.12|38.92|0
1640204800000|2021-12-22 20:26:40|41.11|38.91|41.12|38.92|41.12|38.92|41.11|38.91|0
1640204810000|2021-12-22 20:26:50|41.09|38.89|41.06|38.86|41.12|38.92|41.06|38.86|0
1640204820000|2021-12-22 20:27:00|41.09|38.89|41.12|38.92|41.12|38.92|41.09|38.89|0
1640204830000|2021-12-22 20:27:10|41.15|38.95|41.15|38.95|41.15|38.95|41.15|38.95|0
1640204840000|2021-12-22 20:27:20|41.12|38.92|41.12|38.92|41.13|38.93|41.12|38.92|0
1640204850000|2021-12-22 20:27:30|41.09|38.89|40.64|38.44|41.09|38.89|40.64|38.44|0
1640204870000|2021-12-22 20:27:50|40.67|38.47|40.64|38.44|40.67|38.47|40.64|38.44|0
1640204890000|2021-12-22 20:28:10|40.61|38.41|40.61|38.41|40.61|38.41|40.61|38.41|0
1640204900000|2021-12-22 20:28:20|40.64|38.44|40.64|38.44|40.64|38.44|40.64|38.44|0
1640204910000|2021-12-22 20:28:30|40.61|38.41|40.61|38.41|40.64|38.44|40.61|38.41|0
1640204920000|2021-12-22 20:28:40|40.58|38.38|40.58|38.38|40.58|38.38|40.58|38.38|0
1640204930000|2021-12-22 20:28:50|40.61|38.41|40.61|38.41|40.61|38.41|40.58|38.38|0
1640204940000|2021-12-22 20:29:00|40.64|38.44|40.61|38.41|40.67|38.47|40.61|38.41|0
1640204950000|2021-12-22 20:29:10|40.64|38.44|40.7|38.5|40.7|38.5|40.64|38.44|0
1640204970000|2021-12-22 20:29:30|40.73|38.53|40.7|38.5|40.73|38.53|40.7|38.5|0
1640204980000|2021-12-22 20:29:40|40.73|38.53|40.73|38.53|40.73|38.53|40.73|38.53|0
1640204990000|2021-12-22 20:29:50|40.76|38.56|40.76|38.56|40.76|38.56|40.76|38.56|0
1640205000000|2021-12-22 20:30:00|40.73|38.53|40.74|38.54|40.79|38.59|40.73|38.53|0
1640205010000|2021-12-22 20:30:10|40.7|38.5|40.73|38.53|40.73|38.53|40.67|38.47|0
1640205020000|2021-12-22 20:30:20|40.7|38.5|40.67|38.47|40.7|38.5|40.67|38.47|0
1640205030000|2021-12-22 20:30:30|40.64|38.44|40.67|38.47|40.67|38.47|40.64|38.44|0
1640205040000|2021-12-22 20:30:40|40.64|38.44|40.64|38.44|40.64|38.44|40.64|38.44|0
1640205050000|2021-12-22 20:30:50|40.61|38.41|40.64|38.44|40.64|38.44|40.61|38.41|0
1640205060000|2021-12-22 20:31:00|40.67|38.47|40.67|38.47|40.67|38.47|40.64|38.44|0
1640205070000|2021-12-22 20:31:10|40.7|38.5|40.73|38.53|40.73|38.53|40.67|38.47|0
1640205080000|2021-12-22 20:31:20|40.76|38.56|40.73|38.53|40.76|38.56|40.73|38.53|0
1640205090000|2021-12-22 20:31:30|40.7|38.5|40.73|38.53|40.76|38.56|40.7|38.5|0
1640205100000|2021-12-22 20:31:40|40.76|38.56|40.76|38.56|40.76|38.56|40.76|38.56|0
1640205110000|2021-12-22 20:31:50|40.73|38.53|40.73|38.53|40.73|38.53|40.73|38.53|0
1640205120000|2021-12-22 20:32:00|40.76|38.56|40.73|38.53|40.76|38.56|40.73|38.53|0
1640205130000|2021-12-22 20:32:10|40.76|38.56|40.76|38.56|40.76|38.56|40.76|38.56|0
1640205140000|2021-12-22 20:32:20|40.82|38.62|40.85|38.65|40.88|38.68|40.82|38.62|0
1640205150000|2021-12-22 20:32:30|40.82|38.62|40.79|38.59|40.82|38.62|40.79|38.59|0
1640205160000|2021-12-22 20:32:40|40.73|38.53|40.79|38.59|40.79|38.59|40.73|38.53|0
1640205170000|2021-12-22 20:32:50|40.82|38.62|40.85|38.65|40.85|38.65|40.82|38.62|0
1640205180000|2021-12-22 20:33:00|40.87|38.67|40.93|38.73|40.93|38.73|40.87|38.67|0
1640205190000|2021-12-22 20:33:10|40.9|38.7|40.87|38.67|40.9|38.7|40.87|38.67|0
1640205200000|2021-12-22 20:33:20|40.85|38.65|40.85|38.65|40.87|38.67|40.85|38.65|0
1640205210000|2021-12-22 20:33:30|40.87|38.67|40.82|38.62|40.87|38.67|40.82|38.62|0
1640205220000|2021-12-22 20:33:40|40.79|38.59|40.82|38.62|40.82|38.62|40.79|38.59|0
1640205230000|2021-12-22 20:33:50|40.79|38.59|40.79|38.59|40.79|38.59|40.79|38.59|0
1640205240000|2021-12-22 20:34:00|40.82|38.62|40.87|38.67|40.87|38.67|40.79|38.59|0
1640205250000|2021-12-22 20:34:10|40.82|38.62|40.79|38.59|40.82|38.62|40.79|38.59|0
1640205260000|2021-12-22 20:34:20|40.82|38.62|40.82|38.62|40.84|38.64|40.79|38.59|0
1640205270000|2021-12-22 20:34:30|40.84|38.64|40.82|38.62|40.84|38.64|40.82|38.62|0
1640205280000|2021-12-22 20:34:40|40.84|38.64|40.82|38.62|40.84|38.64|40.82|38.62|0
1640205290000|2021-12-22 20:34:50|40.84|38.64|40.79|38.59|40.84|38.64|40.79|38.59|0
1640205300000|2021-12-22 20:35:00|40.82|38.62|40.79|38.59|40.84|38.64|40.79|38.59|0
1640205310000|2021-12-22 20:35:10|40.82|38.62|40.73|38.53|40.82|38.62|40.73|38.53|0
1640205320000|2021-12-22 20:35:20|40.76|38.56|40.7|38.5|40.76|38.56|40.7|38.5|0
1640205330000|2021-12-22 20:35:30|40.73|38.53|40.73|38.53|40.73|38.53|40.64|38.44|0
1640205340000|2021-12-22 20:35:40|40.7|38.5|40.67|38.47|40.7|38.5|40.64|38.44|0
1640205350000|2021-12-22 20:35:50|40.64|38.44|40.58|38.38|40.64|38.44|40.58|38.38|0
1640205360000|2021-12-22 20:36:00|40.64|38.44|40.64|38.44|40.64|38.44|40.58|38.38|0
1640205370000|2021-12-22 20:36:10|40.67|38.47|40.67|38.47|40.67|38.47|40.64|38.44|0
1640205380000|2021-12-22 20:36:20|40.64|38.44|40.64|38.44|40.64|38.44|40.64|38.44|0
1640205390000|2021-12-22 20:36:30|40.61|38.41|40.64|38.44|40.64|38.44|40.61|38.41|0
1640205400000|2021-12-22 20:36:40|40.61|38.41|40.7|38.5|40.7|38.5|40.61|38.41|0
1640205410000|2021-12-22 20:36:50|40.67|38.47|40.64|38.44|40.67|38.47|40.64|38.44|0
1640205420000|2021-12-22 20:37:00|40.67|38.47|40.68|38.48|40.68|38.48|40.67|38.47|0
1640205430000|2021-12-22 20:37:10|40.67|38.47|40.73|38.53|40.73|38.53|40.67|38.47|0
1640205440000|2021-12-22 20:37:20|40.7|38.5|40.61|38.41|40.7|38.5|40.61|38.41|0
1640205460000|2021-12-22 20:37:40|40.58|38.38|40.64|38.44|40.64|38.44|40.58|38.38|0
1640205490000|2021-12-22 20:38:10|40.67|38.47|40.67|38.47|40.67|38.47|40.67|38.47|0
1640205500000|2021-12-22 20:38:20|40.61|38.41|40.61|38.41|40.61|38.41|40.61|38.41|0
1640205520000|2021-12-22 20:38:40|40.58|38.38|40.55|38.35|40.58|38.38|40.55|38.35|0
1640205530000|2021-12-22 20:38:50|40.52|38.32|40.52|38.32|40.52|38.32|40.49|38.29|0
1640205540000|2021-12-22 20:39:00|40.49|38.29|40.49|38.29|40.49|38.29|40.49|38.29|0
1640205550000|2021-12-22 20:39:10|40.46|38.26|40.43|38.23|40.46|38.26|40.43|38.23|0
1640205560000|2021-12-22 20:39:20|40.46|38.26|40.46|38.26|40.46|38.26|40.46|38.26|0
1640205570000|2021-12-22 20:39:30|40.43|38.23|40.43|38.23|40.43|38.23|40.4|38.2|0
1640205580000|2021-12-22 20:39:40|40.4|38.2|40.4|38.2|40.4|38.2|40.4|38.2|0
1640205590000|2021-12-22 20:39:50|40.43|38.23|40.43|38.23|40.43|38.23|40.4|38.2|0
1640205600000|2021-12-22 20:40:00|40.4|38.2|40.49|38.29|40.49|38.29|40.4|38.2|0
1640205610000|2021-12-22 20:40:10|40.46|38.26|40.49|38.29|40.52|38.32|40.43|38.23|0
1640205620000|2021-12-22 20:40:20|40.52|38.32|40.55|38.35|40.55|38.35|40.52|38.32|0
1640205630000|2021-12-22 20:40:30|40.58|38.38|40.55|38.35|40.58|38.38|40.55|38.35|0
1640205640000|2021-12-22 20:40:40|40.52|38.32|40.52|38.32|40.55|38.35|40.52|38.32|0
1640205650000|2021-12-22 20:40:50|40.55|38.35|40.55|38.35|40.55|38.35|40.55|38.35|0
1640205660000|2021-12-22 20:41:00|40.52|38.32|40.52|38.32|40.55|38.35|40.52|38.32|0
1640205670000|2021-12-22 20:41:10|40.55|38.35|40.58|38.38|40.58|38.38|40.55|38.35|0
1640205680000|2021-12-22 20:41:20|40.55|38.35|40.55|38.35|40.55|38.35|40.55|38.35|0
1640205690000|2021-12-22 20:41:30|40.58|38.38|40.58|38.38|40.58|38.38|40.58|38.38|0
1640205700000|2021-12-22 20:41:40|40.55|38.35|40.61|38.41|40.61|38.41|40.55|38.35|0
1640205710000|2021-12-22 20:41:50|40.59|38.39|40.55|38.35|40.59|38.39|40.55|38.35|0
1640205720000|2021-12-22 20:42:00|40.58|38.38|40.56|38.36|40.61|38.41|40.56|38.36|0
1640205730000|2021-12-22 20:42:10|40.55|38.35|40.49|38.29|40.55|38.35|40.49|38.29|0
1640205740000|2021-12-22 20:42:20|40.52|38.32|40.52|38.32|40.52|38.32|40.52|38.32|0
1640205750000|2021-12-22 20:42:30|40.55|38.35|40.55|38.35|40.55|38.35|40.52|38.32|0
1640205760000|2021-12-22 20:42:40|40.52|38.32|40.55|38.35|40.55|38.35|40.52|38.32|0
1640205770000|2021-12-22 20:42:50|40.52|38.32|40.52|38.32|40.52|38.32|40.52|38.32|0
1640205780000|2021-12-22 20:43:00|40.55|38.35|40.49|38.29|40.55|38.35|40.49|38.29|0
1640205790000|2021-12-22 20:43:10|40.52|38.32|40.52|38.32|40.52|38.32|40.52|38.32|0
1640205810000|2021-12-22 20:43:30|40.49|38.29|40.46|38.26|40.49|38.29|40.46|38.26|0
1640205820000|2021-12-22 20:43:40|40.43|38.23|40.43|38.23|40.43|38.23|40.43|38.23|0
1640205840000|2021-12-22 20:44:00|40.46|38.26|40.37|38.17|40.46|38.26|40.37|38.17|0
1640205850000|2021-12-22 20:44:10|40.4|38.2|40.4|38.2|40.4|38.2|40.4|38.2|0
1640205860000|2021-12-22 20:44:20|40.37|38.17|40.4|38.2|40.4|38.2|40.37|38.17|0
1640205870000|2021-12-22 20:44:30|40.37|38.17|40.4|38.2|40.4|38.2|40.37|38.17|0
1640205880000|2021-12-22 20:44:40|40.37|38.17|40.34|38.14|40.37|38.17|40.34|38.14|0
1640205890000|2021-12-22 20:44:50|40.31|38.11|40.37|38.17|40.37|38.17|40.31|38.11|0
1640205900000|2021-12-22 20:45:00|40.4|38.2|40.37|38.17|40.4|38.2|40.37|38.17|0
1640205910000|2021-12-22 20:45:10|40.4|38.2|40.37|38.17|40.4|38.2|40.37|38.17|0
1640205920000|2021-12-22 20:45:20|40.34|38.14|40.34|38.14|40.37|38.17|40.34|38.14|0
1640205930000|2021-12-22 20:45:30|40.4|38.2|40.42|38.22|40.42|38.22|40.4|38.2|0
1640205940000|2021-12-22 20:45:40|40.4|38.2|40.36|38.16|40.4|38.2|40.36|38.16|0
1640205950000|2021-12-22 20:45:50|40.34|38.14|40.31|38.11|40.34|38.14|40.31|38.11|0
1640205960000|2021-12-22 20:46:00|40.28|38.08|40.28|38.08|40.28|38.08|40.28|38.08|0
1640205970000|2021-12-22 20:46:10|40.31|38.11|40.31|38.11|40.31|38.11|40.31|38.11|0
1640205980000|2021-12-22 20:46:20|40.28|38.08|40.28|38.08|40.31|38.11|40.28|38.08|0
1640206000000|2021-12-22 20:46:40|40.26|38.06|40.26|38.06|40.26|38.06|40.26|38.06|0
1640206010000|2021-12-22 20:46:50|40.23|38.03|40.2|38|40.23|38.03|40.2|38|0
1640206020000|2021-12-22 20:47:00|40.23|38.03|40.23|38.03|40.23|38.03|40.23|38.03|0
1640206030000|2021-12-22 20:47:10|40.2|38|40.2|38|40.2|38|40.17|37.97|0
1640206040000|2021-12-22 20:47:20|40.17|37.97|40.14|37.94|40.17|37.97|40.14|37.94|0
1640206050000|2021-12-22 20:47:30|40.17|37.97|40.17|37.97|40.17|37.97|40.14|37.94|0
1640206060000|2021-12-22 20:47:40|40.14|37.94|40.14|37.94|40.14|37.94|40.14|37.94|0
1640206070000|2021-12-22 20:47:50|40.11|37.91|40.11|37.91|40.14|37.94|40.11|37.91|0
1640206080000|2021-12-22 20:48:00|40.14|37.94|40.23|38.03|40.25|38.05|40.14|37.94|0
1640206090000|2021-12-22 20:48:10|40.25|38.05|40.31|38.11|40.31|38.11|40.25|38.05|0
1640206100000|2021-12-22 20:48:20|40.34|38.14|40.37|38.17|40.4|38.2|40.34|38.14|0
1640206110000|2021-12-22 20:48:30|40.43|38.23|40.4|38.2|40.46|38.26|40.4|38.2|0
1640206120000|2021-12-22 20:48:40|40.43|38.23|40.54|38.34|40.54|38.34|40.43|38.23|0
1640206130000|2021-12-22 20:48:50|40.57|38.37|40.52|38.32|40.57|38.37|40.52|38.32|0
1640206140000|2021-12-22 20:49:00|40.57|38.37|40.57|38.37|40.57|38.37|40.54|38.34|0
1640206150000|2021-12-22 20:49:10|40.54|38.34|40.49|38.29|40.54|38.34|40.49|38.29|0
1640206160000|2021-12-22 20:49:20|40.46|38.26|40.43|38.23|40.46|38.26|40.4|38.2|0
1640206170000|2021-12-22 20:49:30|40.4|38.2|40.37|38.17|40.4|38.2|40.34|38.14|0
1640206180000|2021-12-22 20:49:40|40.34|38.14|40.34|38.14|40.4|38.2|40.34|38.14|0
1640206190000|2021-12-22 20:49:50|40.28|38.08|40.28|38.08|40.31|38.11|40.28|38.08|0
1640206200000|2021-12-22 20:50:00|40.31|38.11|40.07|37.87|40.31|38.11|40.07|37.87|0
1640206210000|2021-12-22 20:50:10|40.08|37.88|40.12|37.92|40.14|37.94|40.08|37.88|0
1640206220000|2021-12-22 20:50:20|40.08|37.88|40.05|37.85|40.08|37.88|40.02|37.82|0
1640206230000|2021-12-22 20:50:30|40.02|37.82|39.91|37.71|40.02|37.82|39.91|37.71|0
1640206240000|2021-12-22 20:50:40|39.88|37.68|39.91|37.71|39.91|37.71|39.85|37.65|0
1640206250000|2021-12-22 20:50:50|39.94|37.74|39.94|37.74|39.94|37.74|39.92|37.72|0
1640206260000|2021-12-22 20:51:00|39.96|37.76|40.02|37.82|40.02|37.82|39.96|37.76|0
1640206270000|2021-12-22 20:51:10|40.05|37.85|40.02|37.82|40.05|37.85|40.02|37.82|0
1640206280000|2021-12-22 20:51:20|39.99|37.79|40.02|37.82|40.05|37.85|39.99|37.79|0
1640206290000|2021-12-22 20:51:30|40.08|37.88|39.96|37.76|40.08|37.88|39.96|37.76|0
1640206300000|2021-12-22 20:51:40|39.99|37.79|39.96|37.76|39.99|37.79|39.96|37.76|0
1640206310000|2021-12-22 20:51:50|39.93|37.73|39.93|37.73|39.96|37.76|39.93|37.73|0
1640206320000|2021-12-22 20:52:00|39.91|37.71|39.89|37.69|39.91|37.71|39.88|37.68|0
1640206330000|2021-12-22 20:52:10|39.88|37.68|39.88|37.68|39.88|37.68|39.85|37.65|0
1640206340000|2021-12-22 20:52:20|39.86|37.66|39.85|37.65|39.88|37.68|39.85|37.65|0
1640206350000|2021-12-22 20:52:30|39.82|37.62|39.76|37.56|39.82|37.62|39.76|37.56|0
1640206360000|2021-12-22 20:52:40|39.79|37.59|39.79|37.59|39.82|37.62|39.79|37.59|0
1640206370000|2021-12-22 20:52:50|39.82|37.62|39.79|37.59|39.82|37.62|39.79|37.59|0
1640206380000|2021-12-22 20:53:00|39.76|37.56|39.76|37.56|39.76|37.56|39.73|37.53|0
1640206390000|2021-12-22 20:53:10|39.79|37.59|39.76|37.56|39.82|37.62|39.76|37.56|0
1640206400000|2021-12-22 20:53:20|39.73|37.53|39.73|37.53|39.76|37.56|39.73|37.53|0
1640206410000|2021-12-22 20:53:30|39.7|37.5|39.68|37.48|39.73|37.53|39.68|37.48|0
1640206420000|2021-12-22 20:53:40|39.65|37.45|39.68|37.48|39.68|37.48|39.65|37.45|0
1640206430000|2021-12-22 20:53:50|39.65|37.45|39.68|37.48|39.68|37.48|39.65|37.45|0
1640206440000|2021-12-22 20:54:00|39.7|37.5|39.68|37.48|39.73|37.53|39.68|37.48|0
1640206450000|2021-12-22 20:54:10|39.66|37.46|39.59|37.39|39.66|37.46|39.59|37.39|0
1640206460000|2021-12-22 20:54:20|39.62|37.42|39.59|37.39|39.62|37.42|39.59|37.39|0
1640206470000|2021-12-22 20:54:30|39.56|37.36|39.56|37.36|39.56|37.36|39.56|37.36|0
1640206480000|2021-12-22 20:54:40|39.48|37.28|39.42|37.22|39.48|37.28|39.42|37.22|0
1640206490000|2021-12-22 20:54:50|39.39|37.19|39.48|37.28|39.48|37.28|39.39|37.19|0
1640206500000|2021-12-22 20:55:00|39.45|37.25|39.45|37.25|39.45|37.25|39.42|37.22|0
1640206510000|2021-12-22 20:55:10|39.48|37.28|39.5|37.3|39.5|37.3|39.48|37.28|0
1640206520000|2021-12-22 20:55:20|39.48|37.28|39.48|37.28|39.5|37.3|39.48|37.28|0
1640206530000|2021-12-22 20:55:30|39.5|37.3|39.5|37.3|39.5|37.3|39.5|37.3|0
1640206550000|2021-12-22 20:55:50|39.47|37.27|39.47|37.27|39.47|37.27|39.47|37.27|0
1640206560000|2021-12-22 20:56:00|39.45|37.25|39.33|37.13|39.45|37.25|39.33|37.13|0
1640206580000|2021-12-22 20:56:20|39.36|37.16|39.39|37.19|39.42|37.22|39.36|37.16|0
1640206590000|2021-12-22 20:56:30|39.36|37.16|39.39|37.19|39.39|37.19|39.36|37.16|0
1640206600000|2021-12-22 20:56:40|39.36|37.16|39.33|37.13|39.36|37.16|39.33|37.13|0
1640206620000|2021-12-22 20:57:00|39.36|37.16|39.36|37.16|39.36|37.16|39.36|37.16|0
1640206640000|2021-12-22 20:57:20|39.39|37.19|39.3|37.1|39.39|37.19|39.3|37.1|0
1640206650000|2021-12-22 20:57:30|39.33|37.13|39.3|37.1|39.33|37.13|39.3|37.1|0
1640206660000|2021-12-22 20:57:40|39.36|37.16|39.33|37.13|39.36|37.16|39.33|37.13|0
1640206670000|2021-12-22 20:57:50|39.36|37.16|39.33|37.13|39.36|37.16|39.33|37.13|0
1640206680000|2021-12-22 20:58:00|39.39|37.19|39.39|37.19|39.39|37.19|39.36|37.16|0
1640206690000|2021-12-22 20:58:10|39.36|37.16|39.36|37.16|39.36|37.16|39.36|37.16|0
1640206700000|2021-12-22 20:58:20|39.39|37.19|39.36|37.16|39.39|37.19|39.36|37.16|0
1640206710000|2021-12-22 20:58:30|39.39|37.19|39.36|37.16|39.39|37.19|39.36|37.16|0
1640206720000|2021-12-22 20:58:40|39.33|37.13|39.33|37.13|39.33|37.13|39.33|37.13|0
1640206730000|2021-12-22 20:58:50|39.3|37.1|39.33|37.13|39.33|37.13|39.3|37.1|0
1640206740000|2021-12-22 20:59:00|39.36|37.16|39.36|37.16|39.44|37.24|39.36|37.16|0
1640206750000|2021-12-22 20:59:10|39.39|37.19|39.27|37.07|39.39|37.19|39.27|37.07|0
1640206760000|2021-12-22 20:59:20|39.25|37.05|39.25|37.05|39.27|37.07|39.25|37.05|0
1640206770000|2021-12-22 20:59:30|39.27|37.07|39.3|37.1|39.3|37.1|39.25|37.05|0
1640206780000|2021-12-22 20:59:40|39.36|37.16|39.39|37.19|39.39|37.19|39.36|37.16|0
1640206790000|2021-12-22 20:59:50|39.47|37.27|39.47|37.27|39.47|37.27|39.42|37.22|0
1640206800000|2021-12-22 21:00:00|39.5|37.3|39.42|37.22|39.5|37.3|39.42|37.22|0
1640206810000|2021-12-22 21:00:10|39.47|37.27|39.47|37.27|39.47|37.27|39.47|37.27|0
1640206820000|2021-12-22 21:00:20|39.44|37.24|39.42|37.22|39.44|37.24|39.42|37.22|0
1640206830000|2021-12-22 21:00:30|39.39|37.19|39.42|37.22|39.42|37.22|39.39|37.19|0
1640206840000|2021-12-22 21:00:40|39.44|37.24|39.44|37.24|39.47|37.27|39.42|37.22|0
1640206850000|2021-12-22 21:00:50|39.47|37.27|39.42|37.22|39.5|37.3|39.42|37.22|0
1640206860000|2021-12-22 21:01:00|39.39|37.19|39.39|37.19|39.39|37.19|39.39|37.19|0
1640206870000|2021-12-22 21:01:10|39.42|37.22|39.42|37.22|39.42|37.22|39.42|37.22|0
1640206880000|2021-12-22 21:01:20|39.39|37.19|39.39|37.19|39.39|37.19|39.39|37.19|0
1640206900000|2021-12-22 21:01:40|39.42|37.22|39.42|37.22|39.42|37.22|39.42|37.22|0
1640206910000|2021-12-22 21:01:50|39.41|37.21|39.44|37.24|39.44|37.24|39.41|37.21|0
1640206920000|2021-12-22 21:02:00|39.47|37.27|39.39|37.19|39.47|37.27|39.39|37.19|0
1640206950000|2021-12-22 21:02:30|39.36|37.16|39.36|37.16|39.36|37.16|39.36|37.16|0
1640206960000|2021-12-22 21:02:40|39.37|37.17|39.39|37.19|39.39|37.19|39.37|37.17|0
1640206970000|2021-12-22 21:02:50|39.36|37.16|39.36|37.16|39.36|37.16|39.36|37.16|0
1640206980000|2021-12-22 21:03:00|39.33|37.13|39.33|37.13|39.33|37.13|39.33|37.13|0
1640206990000|2021-12-22 21:03:10|39.36|37.16|39.39|37.19|39.39|37.19|39.36|37.16|0
1640207010000|2021-12-22 21:03:30|39.36|37.16|39.36|37.16|39.36|37.16|39.36|37.16|0
1640207030000|2021-12-22 21:03:50|39.33|37.13|39.36|37.16|39.36|37.16|39.33|37.13|0
1640207040000|2021-12-22 21:04:00|39.33|37.13|40.45|38.25|40.45|38.25|39.33|37.13|0
1640207050000|2021-12-22 21:04:10|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1640207060000|2021-12-22 21:04:20|39.17|36.97|39.14|36.94|39.17|36.97|39.14|36.94|0
1640207080000|2021-12-22 21:04:40|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1640207090000|2021-12-22 21:04:50|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1640207100000|2021-12-22 21:05:00|39.11|36.91|39.14|36.94|39.14|36.94|39.11|36.91|0
1640207110000|2021-12-22 21:05:10|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1640207130000|2021-12-22 21:05:30|39.14|36.94|39.14|36.94|39.14|36.94|39.14|36.94|0
1640207140000|2021-12-22 21:05:40|39.11|36.91|39.11|36.91|39.11|36.91|39.11|36.91|0
1640207180000|2021-12-22 21:06:20|39.14|36.94|39.11|36.91|39.14|36.94|39.11|36.91|0
1640207210000|2021-12-22 21:06:50|39.08|36.88|39.08|36.88|39.08|36.88|39.05|36.85|0
1640207220000|2021-12-22 21:07:00|39.11|36.91|39.08|36.88|39.11|36.91|39.08|36.88|0
1640207250000|2021-12-22 21:07:30|39.05|36.85|39.05|36.85|39.05|36.85|39.05|36.85|0
1640207270000|2021-12-22 21:07:50|39.02|36.82|39.02|36.82|39.02|36.82|39.02|36.82|0
1640207290000|2021-12-22 21:08:10|38.99|36.79|38.99|36.79|38.99|36.79|38.99|36.79|0
1640207300000|2021-12-22 21:08:20|38.97|36.77|38.97|36.77|38.97|36.77|38.97|36.77|0
1640207320000|2021-12-22 21:08:40|38.91|36.71|38.91|36.71|38.91|36.71|38.91|36.71|0
1640207330000|2021-12-22 21:08:50|38.88|36.68|38.88|36.68|38.88|36.68|38.88|36.68|0
1640207340000|2021-12-22 21:09:00|38.91|36.71|38.91|36.71|38.91|36.71|38.91|36.71|0
1640207350000|2021-12-22 21:09:10|38.94|36.74|38.96|36.76|38.96|36.76|38.94|36.74|0
1640207360000|2021-12-22 21:09:20|38.99|36.79|39.02|36.82|39.02|36.82|38.99|36.79|0
1640207370000|2021-12-22 21:09:30|38.96|36.76|38.96|36.76|38.96|36.76|38.96|36.76|0
1640207380000|2021-12-22 21:09:40|38.94|36.74|38.94|36.74|38.94|36.74|38.94|36.74|0
1640207400000|2021-12-22 21:10:00|38.91|36.71|38.91|36.71|38.91|36.71|38.91|36.71|0
1640207420000|2021-12-22 21:10:20|38.88|36.68|38.88|36.68|38.88|36.68|38.88|36.68|0
1640207460000|2021-12-22 21:11:00|38.85|36.65|38.82|36.62|38.85|36.65|38.82|36.62|0
1640207490000|2021-12-22 21:11:30|38.85|36.65|38.85|36.65|38.85|36.65|38.84|36.64|0
1640207510000|2021-12-22 21:11:50|38.82|36.62|38.85|36.65|38.85|36.65|38.82|36.62|0
1640207520000|2021-12-22 21:12:00|38.82|36.62|38.82|36.62|38.82|36.62|38.82|36.62|0
1640207560000|2021-12-22 21:12:40|38.79|36.59|38.79|36.59|38.79|36.59|38.79|36.59|0
1640207580000|2021-12-22 21:13:00|38.82|36.62|38.82|36.62|38.82|36.62|38.82|36.62|0
1640207590000|2021-12-22 21:13:10|38.79|36.59|38.79|36.59|38.79|36.59|38.79|36.59|0
1640207600000|2021-12-22 21:13:20|38.77|36.57|38.77|36.57|38.77|36.57|38.77|36.57|0
1640207610000|2021-12-22 21:13:30|38.79|36.59|38.77|36.57|38.79|36.59|38.77|36.57|0
1640207620000|2021-12-22 21:13:40|38.75|36.55|38.77|36.57|38.77|36.57|38.75|36.55|0
1640207630000|2021-12-22 21:13:50|38.79|36.59|38.74|36.54|38.79|36.59|38.74|36.54|0
1640207640000|2021-12-22 21:14:00|38.77|36.57|38.74|36.54|38.77|36.57|38.74|36.54|0
1640207650000|2021-12-22 21:14:10|38.77|36.57|38.77|36.57|38.77|36.57|38.74|36.54|0
1640207660000|2021-12-22 21:14:20|38.74|36.54|38.77|36.57|38.77|36.57|38.74|36.54|0
1640207670000|2021-12-22 21:14:30|38.74|36.54|38.77|36.57|38.77|36.57|38.74|36.54|0
1640207690000|2021-12-22 21:14:50|38.79|36.59|38.79|36.59|38.79|36.59|38.79|36.59|0
1640207730000|2021-12-22 21:15:30|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640207740000|2021-12-22 21:15:40|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640207800000|2021-12-22 21:16:40|38.99|36.39|38.99|36.39|39.02|36.42|38.99|36.39|0
1640207810000|2021-12-22 21:16:50|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640207840000|2021-12-22 21:17:20|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640207850000|2021-12-22 21:17:30|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640207870000|2021-12-22 21:17:50|38.98|36.38|38.99|36.39|38.99|36.39|38.98|36.38|0
1640207910000|2021-12-22 21:18:30|38.96|36.36|38.99|36.39|38.99|36.39|38.96|36.36|0
1640207940000|2021-12-22 21:19:00|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640207950000|2021-12-22 21:19:10|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640207960000|2021-12-22 21:19:20|38.96|36.36|38.99|36.39|38.99|36.39|38.96|36.36|0
1640208020000|2021-12-22 21:20:20|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640208030000|2021-12-22 21:20:30|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640208120000|2021-12-22 21:22:00|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640208160000|2021-12-22 21:22:40|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1640208280000|2021-12-22 21:24:40|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640208300000|2021-12-22 21:25:00|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1640208450000|2021-12-22 21:27:30|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640208590000|2021-12-22 21:29:50|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640208670000|2021-12-22 21:31:10|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640208700000|2021-12-22 21:31:40|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640208900000|2021-12-22 21:35:00|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640208910000|2021-12-22 21:35:10|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640208960000|2021-12-22 21:36:00|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640208990000|2021-12-22 21:36:30|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640209080000|2021-12-22 21:38:00|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640209090000|2021-12-22 21:38:10|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640209120000|2021-12-22 21:38:40|38.97|36.37|38.95|36.35|38.97|36.37|38.95|36.35|0
1640209200000|2021-12-22 21:40:00|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640209280000|2021-12-22 21:41:20|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640209300000|2021-12-22 21:41:40|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640209330000|2021-12-22 21:42:10|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640209420000|2021-12-22 21:43:40|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640209580000|2021-12-22 21:46:20|38.96|36.36|38.95|36.35|38.96|36.36|38.95|36.35|0
1640209600000|2021-12-22 21:46:40|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640209630000|2021-12-22 21:47:10|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640209640000|2021-12-22 21:47:20|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640209700000|2021-12-22 21:48:20|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640209730000|2021-12-22 21:48:50|38.86|36.26|38.86|36.26|38.86|36.26|38.86|36.26|0
1640209740000|2021-12-22 21:49:00|38.89|36.29|38.92|36.32|38.92|36.32|38.89|36.29|0
1640209750000|2021-12-22 21:49:10|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640209760000|2021-12-22 21:49:20|39|36.4|39|36.4|39|36.4|39|36.4|0
1640209770000|2021-12-22 21:49:30|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640209780000|2021-12-22 21:49:40|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640209800000|2021-12-22 21:50:00|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640209810000|2021-12-22 21:50:10|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640209820000|2021-12-22 21:50:20|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640209830000|2021-12-22 21:50:30|38.86|36.26|38.86|36.26|38.86|36.26|38.86|36.26|0
1640209860000|2021-12-22 21:51:00|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640209890000|2021-12-22 21:51:30|38.92|36.32|38.95|36.35|38.95|36.35|38.92|36.32|0
1640209940000|2021-12-22 21:52:20|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640209990000|2021-12-22 21:53:10|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640210000000|2021-12-22 21:53:20|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640210030000|2021-12-22 21:53:50|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640210050000|2021-12-22 21:54:10|38.92|36.32|38.92|36.32|38.95|36.35|38.92|36.32|0
1640210070000|2021-12-22 21:54:30|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640210100000|2021-12-22 21:55:00|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640210220000|2021-12-22 21:57:00|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640210260000|2021-12-22 21:57:40|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640210270000|2021-12-22 21:57:50|38.86|36.26|38.86|36.26|38.86|36.26|38.86|36.26|0
1640210310000|2021-12-22 21:58:30|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640210330000|2021-12-22 21:58:50|38.91|36.31|38.91|36.31|38.91|36.31|38.91|36.31|0
1640210340000|2021-12-22 21:59:00|38.94|36.34|38.97|36.37|38.97|36.37|38.94|36.34|0
1640210350000|2021-12-22 21:59:10|38.94|36.34|38.97|36.37|38.97|36.37|38.94|36.34|0
1640210390000|2021-12-22 21:59:50|38.99|36.39|38.96|36.36|38.99|36.39|38.96|36.36|0
1640210400000|2021-12-22 22:00:00|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640210460000|2021-12-22 22:01:00|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640210530000|2021-12-22 22:02:10|38.98|36.38|38.99|36.39|38.99|36.39|38.98|36.38|0
1640210560000|2021-12-22 22:02:40|39|36.4|39|36.4|39|36.4|39|36.4|0
1640210570000|2021-12-22 22:02:50|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640210810000|2021-12-22 22:06:50|38.98|36.38|38.97|36.37|38.98|36.38|38.97|36.37|0
1640210850000|2021-12-22 22:07:30|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640210870000|2021-12-22 22:07:50|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640210960000|2021-12-22 22:09:20|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640211060000|2021-12-22 22:11:00|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640211090000|2021-12-22 22:11:30|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640211100000|2021-12-22 22:11:40|38.97|36.37|38.96|36.36|38.97|36.37|38.96|36.36|0
1640211130000|2021-12-22 22:12:10|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640211160000|2021-12-22 22:12:40|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640211710000|2021-12-22 22:21:50|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640211720000|2021-12-22 22:22:00|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640211800000|2021-12-22 22:23:20|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640211900000|2021-12-22 22:25:00|38.96|36.36|38.98|36.38|38.98|36.38|38.96|36.36|0
1640211930000|2021-12-22 22:25:30|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640211940000|2021-12-22 22:25:40|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640211950000|2021-12-22 22:25:50|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640211960000|2021-12-22 22:26:00|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640211980000|2021-12-22 22:26:20|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640212040000|2021-12-22 22:27:20|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640212120000|2021-12-22 22:28:40|38.96|36.36|38.94|36.34|38.96|36.36|38.94|36.34|0
1640212170000|2021-12-22 22:29:30|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1640212200000|2021-12-22 22:30:00|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640212240000|2021-12-22 22:30:40|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1640212280000|2021-12-22 22:31:20|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640212450000|2021-12-22 22:34:10|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1640212540000|2021-12-22 22:35:40|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640212560000|2021-12-22 22:36:00|38.95|36.35|38.94|36.34|38.95|36.35|38.94|36.34|0
1640212700000|2021-12-22 22:38:20|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1640212850000|2021-12-22 22:40:50|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640212920000|2021-12-22 22:42:00|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640212930000|2021-12-22 22:42:10|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640212940000|2021-12-22 22:42:20|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640212950000|2021-12-22 22:42:30|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640212970000|2021-12-22 22:42:50|38.94|36.34|38.93|36.33|38.94|36.34|38.93|36.33|0
1640212990000|2021-12-22 22:43:10|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640213030000|2021-12-22 22:43:50|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640213040000|2021-12-22 22:44:00|38.94|36.34|38.95|36.35|38.95|36.35|38.94|36.34|0
1640213070000|2021-12-22 22:44:30|38.96|36.36|38.95|36.35|38.96|36.36|38.95|36.35|0
1640213220000|2021-12-22 22:47:00|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640213290000|2021-12-22 22:48:10|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640213310000|2021-12-22 22:48:30|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640213360000|2021-12-22 22:49:20|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640213370000|2021-12-22 22:49:30|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640213400000|2021-12-22 22:50:00|38.95|36.35|38.97|36.37|38.97|36.37|38.95|36.35|0
1640213580000|2021-12-22 22:53:00|38.98|36.38|38.96|36.36|38.98|36.38|38.96|36.36|0
1640213720000|2021-12-22 22:55:20|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640213750000|2021-12-22 22:55:50|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640213790000|2021-12-22 22:56:30|38.96|36.36|38.95|36.35|38.96|36.36|38.95|36.35|0
1640213800000|2021-12-22 22:56:40|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640213920000|2021-12-22 22:58:40|39|36.4|39|36.4|39|36.4|39|36.4|0
1640213960000|2021-12-22 22:59:20|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640213970000|2021-12-22 22:59:30|39|36.4|39|36.4|39|36.4|39|36.4|0
1640214000000|2021-12-22 23:00:00|38.95|36.35|38.9|36.3|38.95|36.35|38.9|36.3|0
1640214010000|2021-12-22 23:00:10|38.88|36.28|38.73|36.13|38.88|36.28|38.73|36.13|0
1640214020000|2021-12-22 23:00:20|38.76|36.16|38.77|36.17|38.79|36.19|38.76|36.16|0
1640214030000|2021-12-22 23:00:30|38.8|36.2|38.8|36.2|38.81|36.21|38.8|36.2|0
1640214050000|2021-12-22 23:00:50|38.79|36.19|38.77|36.17|38.79|36.19|38.77|36.17|0
1640214060000|2021-12-22 23:01:00|38.79|36.19|38.88|36.28|38.88|36.28|38.79|36.19|0
1640214070000|2021-12-22 23:01:10|38.86|36.26|38.87|36.27|38.87|36.27|38.86|36.26|0
1640214080000|2021-12-22 23:01:20|38.83|36.23|38.86|36.26|38.87|36.27|38.83|36.23|0
1640214090000|2021-12-22 23:01:30|38.84|36.24|38.86|36.26|38.86|36.26|38.84|36.24|0
1640214110000|2021-12-22 23:01:50|38.83|36.23|38.86|36.26|38.86|36.26|38.83|36.23|0
1640214120000|2021-12-22 23:02:00|38.83|36.23|38.8|36.2|38.84|36.24|38.8|36.2|0
1640214130000|2021-12-22 23:02:10|38.79|36.19|38.8|36.2|38.8|36.2|38.79|36.19|0
1640214140000|2021-12-22 23:02:20|38.77|36.17|38.74|36.14|38.77|36.17|38.74|36.14|0
1640214150000|2021-12-22 23:02:30|38.76|36.16|38.73|36.13|38.76|36.16|38.73|36.13|0
1640214160000|2021-12-22 23:02:40|38.74|36.14|38.69|36.09|38.74|36.14|38.69|36.09|0
1640214170000|2021-12-22 23:02:50|38.72|36.12|38.67|36.07|38.72|36.12|38.67|36.07|0
1640214180000|2021-12-22 23:03:00|38.66|36.06|38.63|36.03|38.66|36.06|38.63|36.03|0
1640214190000|2021-12-22 23:03:10|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640214200000|2021-12-22 23:03:20|38.65|36.05|38.63|36.03|38.66|36.06|38.63|36.03|0
1640214210000|2021-12-22 23:03:30|38.6|36|38.6|36|38.6|36|38.6|36|0
1640214220000|2021-12-22 23:03:40|38.67|36.07|38.69|36.09|38.69|36.09|38.67|36.07|0
1640214230000|2021-12-22 23:03:50|38.66|36.06|38.66|36.06|38.66|36.06|38.63|36.03|0
1640214240000|2021-12-22 23:04:00|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640214250000|2021-12-22 23:04:10|38.63|36.03|38.6|36|38.63|36.03|38.6|36|0
1640214260000|2021-12-22 23:04:20|38.59|35.99|38.57|35.97|38.59|35.99|38.57|35.97|0
1640214270000|2021-12-22 23:04:30|38.63|36.03|38.64|36.04|38.64|36.04|38.62|36.02|0
1640214280000|2021-12-22 23:04:40|38.63|36.03|38.66|36.06|38.66|36.06|38.63|36.03|0
1640214290000|2021-12-22 23:04:50|38.63|36.03|38.66|36.06|38.66|36.06|38.63|36.03|0
1640214300000|2021-12-22 23:05:00|38.69|36.09|38.66|36.06|38.69|36.09|38.66|36.06|0
1640214310000|2021-12-22 23:05:10|38.69|36.09|38.69|36.09|38.7|36.1|38.69|36.09|0
1640214320000|2021-12-22 23:05:20|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640214340000|2021-12-22 23:05:40|38.69|36.09|38.69|36.09|38.69|36.09|38.67|36.07|0
1640214350000|2021-12-22 23:05:50|38.66|36.06|38.69|36.09|38.69|36.09|38.66|36.06|0
1640214360000|2021-12-22 23:06:00|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640214380000|2021-12-22 23:06:20|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640214390000|2021-12-22 23:06:30|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640214410000|2021-12-22 23:06:50|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640214420000|2021-12-22 23:07:00|38.67|36.07|38.68|36.08|38.68|36.08|38.67|36.07|0
1640214430000|2021-12-22 23:07:10|38.66|36.06|38.67|36.07|38.67|36.07|38.66|36.06|0
1640214440000|2021-12-22 23:07:20|38.66|36.06|38.66|36.06|38.68|36.08|38.66|36.06|0
1640214470000|2021-12-22 23:07:50|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640214480000|2021-12-22 23:08:00|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640214490000|2021-12-22 23:08:10|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640214500000|2021-12-22 23:08:20|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640214510000|2021-12-22 23:08:30|38.63|36.03|38.57|35.97|38.63|36.03|38.57|35.97|0
1640214520000|2021-12-22 23:08:40|38.54|35.94|38.52|35.92|38.54|35.94|38.52|35.92|0
1640214540000|2021-12-22 23:09:00|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1640214550000|2021-12-22 23:09:10|38.6|36|38.63|36.03|38.63|36.03|38.6|36|0
1640214570000|2021-12-22 23:09:30|38.61|36.01|38.63|36.03|38.63|36.03|38.61|36.01|0
1640214580000|2021-12-22 23:09:40|38.6|36|38.6|36|38.6|36|38.6|36|0
1640214600000|2021-12-22 23:10:00|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1640214660000|2021-12-22 23:11:00|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640214670000|2021-12-22 23:11:10|38.68|36.08|38.71|36.11|38.71|36.11|38.68|36.08|0
1640214680000|2021-12-22 23:11:20|38.7|36.1|38.71|36.11|38.71|36.11|38.7|36.1|0
1640214700000|2021-12-22 23:11:40|38.74|36.14|38.68|36.08|38.74|36.14|38.68|36.08|0
1640214710000|2021-12-22 23:11:50|38.65|36.05|38.64|36.04|38.65|36.05|38.63|36.03|0
1640214720000|2021-12-22 23:12:00|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640214740000|2021-12-22 23:12:20|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640214750000|2021-12-22 23:12:30|38.72|36.12|38.74|36.14|38.77|36.17|38.72|36.12|0
1640214760000|2021-12-22 23:12:40|38.77|36.17|38.75|36.15|38.77|36.17|38.74|36.14|0
1640214770000|2021-12-22 23:12:50|38.77|36.17|38.79|36.19|38.79|36.19|38.77|36.17|0
1640214780000|2021-12-22 23:13:00|38.77|36.17|38.82|36.22|38.82|36.22|38.77|36.17|0
1640214790000|2021-12-22 23:13:10|38.84|36.24|38.85|36.25|38.85|36.25|38.82|36.22|0
1640214810000|2021-12-22 23:13:30|38.88|36.28|38.85|36.25|38.88|36.28|38.85|36.25|0
1640214820000|2021-12-22 23:13:40|38.82|36.22|38.82|36.22|38.82|36.22|38.82|36.22|0
1640214830000|2021-12-22 23:13:50|38.85|36.25|38.85|36.25|38.85|36.25|38.85|36.25|0
1640214850000|2021-12-22 23:14:10|38.86|36.26|38.82|36.22|38.86|36.26|38.82|36.22|0
1640214860000|2021-12-22 23:14:20|38.85|36.25|38.82|36.22|38.85|36.25|38.82|36.22|0
1640214900000|2021-12-22 23:15:00|38.79|36.19|38.76|36.16|38.79|36.19|38.76|36.16|0
1640214920000|2021-12-22 23:15:20|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640214930000|2021-12-22 23:15:30|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640215000000|2021-12-22 23:16:40|38.74|36.14|38.71|36.11|38.74|36.14|38.71|36.11|0
1640215010000|2021-12-22 23:16:50|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640215020000|2021-12-22 23:17:00|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640215030000|2021-12-22 23:17:10|38.68|36.08|38.71|36.11|38.71|36.11|38.68|36.08|0
1640215040000|2021-12-22 23:17:20|38.68|36.08|38.69|36.09|38.71|36.11|38.68|36.08|0
1640215050000|2021-12-22 23:17:30|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640215060000|2021-12-22 23:17:40|38.69|36.09|38.71|36.11|38.71|36.11|38.68|36.08|0
1640215080000|2021-12-22 23:18:00|38.69|36.09|38.65|36.05|38.69|36.09|38.65|36.05|0
1640215120000|2021-12-22 23:18:40|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640215130000|2021-12-22 23:18:50|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640215140000|2021-12-22 23:19:00|38.65|36.05|38.68|36.08|38.68|36.08|38.65|36.05|0
1640215160000|2021-12-22 23:19:20|38.69|36.09|38.68|36.08|38.69|36.09|38.68|36.08|0
1640215170000|2021-12-22 23:19:30|38.71|36.11|38.68|36.08|38.71|36.11|38.68|36.08|0
1640215200000|2021-12-22 23:20:00|38.65|36.05|38.67|36.07|38.67|36.07|38.65|36.05|0
1640215210000|2021-12-22 23:20:10|38.65|36.05|38.68|36.08|38.68|36.08|38.65|36.05|0
1640215220000|2021-12-22 23:20:20|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640215230000|2021-12-22 23:20:30|38.65|36.05|38.65|36.05|38.65|36.05|38.62|36.02|0
1640215240000|2021-12-22 23:20:40|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640215280000|2021-12-22 23:21:20|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640215290000|2021-12-22 23:21:30|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640215300000|2021-12-22 23:21:40|38.62|36.02|38.65|36.05|38.68|36.08|38.62|36.02|0
1640215310000|2021-12-22 23:21:50|38.68|36.08|38.65|36.05|38.68|36.08|38.65|36.05|0
1640215320000|2021-12-22 23:22:00|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640215330000|2021-12-22 23:22:10|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640215340000|2021-12-22 23:22:20|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640215350000|2021-12-22 23:22:30|38.73|36.13|38.79|36.19|38.79|36.19|38.73|36.13|0
1640215360000|2021-12-22 23:22:40|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640215370000|2021-12-22 23:22:50|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640215380000|2021-12-22 23:23:00|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640215390000|2021-12-22 23:23:10|38.73|36.13|38.69|36.09|38.73|36.13|38.69|36.09|0
1640215400000|2021-12-22 23:23:20|38.68|36.08|38.72|36.12|38.72|36.12|38.68|36.08|0
1640215410000|2021-12-22 23:23:30|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640215420000|2021-12-22 23:23:40|38.72|36.12|38.73|36.13|38.73|36.13|38.72|36.12|0
1640215430000|2021-12-22 23:23:50|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640215440000|2021-12-22 23:24:00|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640215450000|2021-12-22 23:24:10|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640215470000|2021-12-22 23:24:30|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640215480000|2021-12-22 23:24:40|38.73|36.13|38.75|36.15|38.76|36.16|38.73|36.13|0
1640215490000|2021-12-22 23:24:50|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640215500000|2021-12-22 23:25:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640215510000|2021-12-22 23:25:10|38.76|36.16|38.73|36.13|38.76|36.16|38.73|36.13|0
1640215530000|2021-12-22 23:25:30|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640215540000|2021-12-22 23:25:40|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1640215550000|2021-12-22 23:25:50|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640215560000|2021-12-22 23:26:00|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640215570000|2021-12-22 23:26:10|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640215580000|2021-12-22 23:26:20|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640215590000|2021-12-22 23:26:30|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640215620000|2021-12-22 23:27:00|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1640215630000|2021-12-22 23:27:10|38.76|36.16|38.79|36.19|38.79|36.19|38.76|36.16|0
1640215640000|2021-12-22 23:27:20|38.81|36.21|38.8|36.2|38.81|36.21|38.8|36.2|0
1640215650000|2021-12-22 23:27:30|38.81|36.21|38.84|36.24|38.84|36.24|38.81|36.21|0
1640215670000|2021-12-22 23:27:50|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640215680000|2021-12-22 23:28:00|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1640215700000|2021-12-22 23:28:20|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640215710000|2021-12-22 23:28:30|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640215720000|2021-12-22 23:28:40|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640215730000|2021-12-22 23:28:50|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640215750000|2021-12-22 23:29:10|38.87|36.27|38.84|36.24|38.87|36.27|38.84|36.24|0
1640215760000|2021-12-22 23:29:20|38.87|36.27|38.87|36.27|38.87|36.27|38.87|36.27|0
1640215790000|2021-12-22 23:29:50|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640215800000|2021-12-22 23:30:00|38.81|36.21|38.81|36.21|38.81|36.21|38.8|36.2|0
1640215810000|2021-12-22 23:30:10|38.84|36.24|38.81|36.21|38.84|36.24|38.81|36.21|0
1640215820000|2021-12-22 23:30:20|38.79|36.19|38.81|36.21|38.81|36.21|38.79|36.19|0
1640215830000|2021-12-22 23:30:30|38.8|36.2|38.81|36.21|38.81|36.21|38.8|36.2|0
1640215860000|2021-12-22 23:31:00|38.83|36.23|38.81|36.21|38.83|36.23|38.81|36.21|0
1640215870000|2021-12-22 23:31:10|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640215880000|2021-12-22 23:31:20|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640215910000|2021-12-22 23:31:50|38.78|36.18|38.73|36.13|38.78|36.18|38.73|36.13|0
1640215920000|2021-12-22 23:32:00|38.7|36.1|38.73|36.13|38.73|36.13|38.7|36.1|0
1640215930000|2021-12-22 23:32:10|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640215950000|2021-12-22 23:32:30|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640215960000|2021-12-22 23:32:40|38.76|36.16|38.76|36.16|38.78|36.18|38.76|36.16|0
1640215970000|2021-12-22 23:32:50|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640215980000|2021-12-22 23:33:00|38.74|36.14|38.73|36.13|38.74|36.14|38.73|36.13|0
1640215990000|2021-12-22 23:33:10|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640216000000|2021-12-22 23:33:20|38.67|36.07|38.7|36.1|38.7|36.1|38.67|36.07|0
1640216040000|2021-12-22 23:34:00|38.67|36.07|38.67|36.07|38.67|36.07|38.66|36.06|0
1640216060000|2021-12-22 23:34:20|38.66|36.06|38.64|36.04|38.67|36.07|38.64|36.04|0
1640216070000|2021-12-22 23:34:30|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640216100000|2021-12-22 23:35:00|38.64|36.04|38.67|36.07|38.67|36.07|38.64|36.04|0
1640216130000|2021-12-22 23:35:30|38.7|36.1|38.7|36.1|38.71|36.11|38.7|36.1|0
1640216140000|2021-12-22 23:35:40|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640216160000|2021-12-22 23:36:00|38.7|36.1|38.68|36.08|38.7|36.1|38.68|36.08|0
1640216170000|2021-12-22 23:36:10|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640216180000|2021-12-22 23:36:20|38.64|36.04|38.67|36.07|38.67|36.07|38.64|36.04|0
1640216200000|2021-12-22 23:36:40|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640216220000|2021-12-22 23:37:00|38.67|36.07|38.64|36.04|38.67|36.07|38.64|36.04|0
1640216230000|2021-12-22 23:37:10|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640216280000|2021-12-22 23:38:00|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640216290000|2021-12-22 23:38:10|38.67|36.07|38.64|36.04|38.67|36.07|38.64|36.04|0
1640216300000|2021-12-22 23:38:20|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640216310000|2021-12-22 23:38:30|38.66|36.06|38.67|36.07|38.67|36.07|38.66|36.06|0
1640216320000|2021-12-22 23:38:40|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640216330000|2021-12-22 23:38:50|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640216340000|2021-12-22 23:39:00|38.64|36.04|38.64|36.04|38.67|36.07|38.64|36.04|0
1640216350000|2021-12-22 23:39:10|38.63|36.03|38.61|36.01|38.63|36.03|38.61|36.01|0
1640216360000|2021-12-22 23:39:20|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640216380000|2021-12-22 23:39:40|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640216400000|2021-12-22 23:40:00|38.64|36.04|38.61|36.01|38.64|36.04|38.61|36.01|0
1640216410000|2021-12-22 23:40:10|38.58|35.98|38.56|35.96|38.58|35.98|38.56|35.96|0
1640216420000|2021-12-22 23:40:20|38.57|35.97|38.58|35.98|38.58|35.98|38.57|35.97|0
1640216430000|2021-12-22 23:40:30|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640216440000|2021-12-22 23:40:40|38.64|36.04|38.67|36.07|38.7|36.1|38.64|36.04|0
1640216460000|2021-12-22 23:41:00|38.64|36.04|38.65|36.05|38.65|36.05|38.64|36.04|0
1640216470000|2021-12-22 23:41:10|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640216480000|2021-12-22 23:41:20|38.65|36.05|38.64|36.04|38.67|36.07|38.64|36.04|0
1640216490000|2021-12-22 23:41:30|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640216510000|2021-12-22 23:41:50|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640216520000|2021-12-22 23:42:00|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640216540000|2021-12-22 23:42:20|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640216550000|2021-12-22 23:42:30|38.67|36.07|38.7|36.1|38.7|36.1|38.67|36.07|0
1640216560000|2021-12-22 23:42:40|38.72|36.12|38.81|36.21|38.81|36.21|38.72|36.12|0
1640216570000|2021-12-22 23:42:50|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640216580000|2021-12-22 23:43:00|38.75|36.15|38.78|36.18|38.78|36.18|38.75|36.15|0
1640216590000|2021-12-22 23:43:10|38.81|36.21|38.78|36.18|38.81|36.21|38.78|36.18|0
1640216610000|2021-12-22 23:43:30|38.69|36.09|38.67|36.07|38.69|36.09|38.67|36.07|0
1640216620000|2021-12-22 23:43:40|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640216630000|2021-12-22 23:43:50|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640216640000|2021-12-22 23:44:00|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640216650000|2021-12-22 23:44:10|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640216660000|2021-12-22 23:44:20|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640216680000|2021-12-22 23:44:40|38.64|36.04|38.69|36.09|38.69|36.09|38.64|36.04|0
1640216690000|2021-12-22 23:44:50|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640216700000|2021-12-22 23:45:00|38.61|36.01|38.58|35.98|38.61|36.01|38.58|35.98|0
1640216710000|2021-12-22 23:45:10|38.61|36.01|38.55|35.95|38.61|36.01|38.55|35.95|0
1640216720000|2021-12-22 23:45:20|38.58|35.98|38.61|36.01|38.61|36.01|38.58|35.98|0
1640216730000|2021-12-22 23:45:30|38.64|36.04|38.72|36.12|38.72|36.12|38.64|36.04|0
1640216740000|2021-12-22 23:45:40|38.69|36.09|38.68|36.08|38.69|36.09|38.68|36.08|0
1640216750000|2021-12-22 23:45:50|38.67|36.07|38.72|36.12|38.72|36.12|38.67|36.07|0
1640216760000|2021-12-22 23:46:00|38.69|36.09|38.72|36.12|38.72|36.12|38.69|36.09|0
1640216770000|2021-12-22 23:46:10|38.78|36.18|38.8|36.2|38.8|36.2|38.78|36.18|0
1640216780000|2021-12-22 23:46:20|38.83|36.23|38.8|36.2|38.83|36.23|38.8|36.2|0
1640216790000|2021-12-22 23:46:30|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640216810000|2021-12-22 23:46:50|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640216820000|2021-12-22 23:47:00|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640216840000|2021-12-22 23:47:20|38.79|36.19|38.8|36.2|38.8|36.2|38.79|36.19|0
1640216850000|2021-12-22 23:47:30|38.79|36.19|38.8|36.2|38.8|36.2|38.79|36.19|0
1640216870000|2021-12-22 23:47:50|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1640216880000|2021-12-22 23:48:00|38.8|36.2|38.78|36.18|38.8|36.2|38.78|36.18|0
1640216890000|2021-12-22 23:48:10|38.79|36.19|38.8|36.2|38.8|36.2|38.79|36.19|0
1640216900000|2021-12-22 23:48:20|38.83|36.23|38.83|36.23|38.83|36.23|38.83|36.23|0
1640216910000|2021-12-22 23:48:30|38.86|36.26|38.85|36.25|38.86|36.26|38.85|36.25|0
1640216920000|2021-12-22 23:48:40|38.86|36.26|38.86|36.26|38.86|36.26|38.86|36.26|0
1640216950000|2021-12-22 23:49:10|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640216960000|2021-12-22 23:49:20|38.87|36.27|38.86|36.26|38.87|36.27|38.86|36.26|0
1640216970000|2021-12-22 23:49:30|38.85|36.25|38.85|36.25|38.85|36.25|38.85|36.25|0
1640216980000|2021-12-22 23:49:40|38.83|36.23|38.83|36.23|38.83|36.23|38.83|36.23|0
1640216990000|2021-12-22 23:49:50|38.86|36.26|38.86|36.26|38.86|36.26|38.86|36.26|0
1640217000000|2021-12-22 23:50:00|38.83|36.23|38.83|36.23|38.83|36.23|38.83|36.23|0
1640217020000|2021-12-22 23:50:20|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640217030000|2021-12-22 23:50:30|38.77|36.17|38.75|36.15|38.77|36.17|38.75|36.15|0
1640217060000|2021-12-22 23:51:00|38.76|36.16|38.77|36.17|38.77|36.17|38.76|36.16|0
1640217080000|2021-12-22 23:51:20|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640217090000|2021-12-22 23:51:30|38.83|36.23|38.83|36.23|38.83|36.23|38.83|36.23|0
1640217100000|2021-12-22 23:51:40|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640217140000|2021-12-22 23:52:20|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640217150000|2021-12-22 23:52:30|38.75|36.15|38.77|36.17|38.77|36.17|38.75|36.15|0
1640217160000|2021-12-22 23:52:40|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640217170000|2021-12-22 23:52:50|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640217190000|2021-12-22 23:53:10|38.75|36.15|38.77|36.17|38.77|36.17|38.75|36.15|0
1640217220000|2021-12-22 23:53:40|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640217250000|2021-12-22 23:54:10|38.75|36.15|38.77|36.17|38.77|36.17|38.75|36.15|0
1640217260000|2021-12-22 23:54:20|38.8|36.2|38.77|36.17|38.8|36.2|38.77|36.17|0
1640217270000|2021-12-22 23:54:30|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640217280000|2021-12-22 23:54:40|38.77|36.17|38.72|36.12|38.77|36.17|38.72|36.12|0
1640217290000|2021-12-22 23:54:50|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640217310000|2021-12-22 23:55:10|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640217320000|2021-12-22 23:55:20|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640217340000|2021-12-22 23:55:40|38.77|36.17|38.74|36.14|38.77|36.17|38.74|36.14|0
1640217350000|2021-12-22 23:55:50|38.76|36.16|38.77|36.17|38.77|36.17|38.76|36.16|0
1640217360000|2021-12-22 23:56:00|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640217400000|2021-12-22 23:56:40|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640217420000|2021-12-22 23:57:00|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640217450000|2021-12-22 23:57:30|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640217460000|2021-12-22 23:57:40|38.74|36.14|38.77|36.17|38.77|36.17|38.74|36.14|0
1640217480000|2021-12-22 23:58:00|38.76|36.16|38.74|36.14|38.77|36.17|38.74|36.14|0
1640217490000|2021-12-22 23:58:10|38.76|36.16|38.74|36.14|38.76|36.16|38.74|36.14|0
1640217510000|2021-12-22 23:58:30|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640217520000|2021-12-22 23:58:40|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640217530000|2021-12-22 23:58:50|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640217540000|2021-12-22 23:59:00|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640217560000|2021-12-22 23:59:20|38.66|36.06|38.69|36.09|38.69|36.09|38.66|36.06|0
1640217580000|2021-12-22 23:59:40|38.7|36.1|38.69|36.09|38.7|36.1|38.69|36.09|0
1640217590000|2021-12-22 23:59:50|38.7|36.1|38.71|36.11|38.71|36.11|38.7|36.1|0
1640217600000|2021-12-23 00:00:00|38.77|36.17|38.8|36.2|38.8|36.2|38.74|36.14|0
1640217610000|2021-12-23 00:00:10|38.77|36.17|38.76|36.16|38.77|36.17|38.76|36.16|0
1640217620000|2021-12-23 00:00:20|38.77|36.17|38.76|36.16|38.77|36.17|38.76|36.16|0
1640217630000|2021-12-23 00:00:30|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640217640000|2021-12-23 00:00:40|38.83|36.23|38.83|36.23|38.83|36.23|38.83|36.23|0
1640217650000|2021-12-23 00:00:50|38.81|36.21|38.85|36.25|38.85|36.25|38.81|36.21|0
1640217660000|2021-12-23 00:01:00|38.8|36.2|38.74|36.14|38.8|36.2|38.74|36.14|0
1640217670000|2021-12-23 00:01:10|38.7|36.1|38.73|36.13|38.73|36.13|38.7|36.1|0
1640217680000|2021-12-23 00:01:20|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640217690000|2021-12-23 00:01:30|38.73|36.13|38.69|36.09|38.73|36.13|38.69|36.09|0
1640217710000|2021-12-23 00:01:50|38.7|36.1|38.73|36.13|38.73|36.13|38.7|36.1|0
1640217720000|2021-12-23 00:02:00|38.77|36.17|38.74|36.14|38.77|36.17|38.74|36.14|0
1640217730000|2021-12-23 00:02:10|38.77|36.17|38.78|36.18|38.78|36.18|38.77|36.17|0
1640217740000|2021-12-23 00:02:20|38.77|36.17|38.74|36.14|38.77|36.17|38.74|36.14|0
1640217750000|2021-12-23 00:02:30|38.77|36.17|38.77|36.17|38.8|36.2|38.77|36.17|0
1640217760000|2021-12-23 00:02:40|38.8|36.2|38.78|36.18|38.8|36.2|38.78|36.18|0
1640217770000|2021-12-23 00:02:50|38.77|36.17|38.78|36.18|38.78|36.18|38.77|36.17|0
1640217780000|2021-12-23 00:03:00|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640217790000|2021-12-23 00:03:10|38.82|36.22|38.84|36.24|38.84|36.24|38.82|36.22|0
1640217800000|2021-12-23 00:03:20|38.82|36.22|38.8|36.2|38.82|36.22|38.8|36.2|0
1640217810000|2021-12-23 00:03:30|38.82|36.22|38.82|36.22|38.82|36.22|38.81|36.21|0
1640217820000|2021-12-23 00:03:40|38.85|36.25|38.85|36.25|38.85|36.25|38.85|36.25|0
1640217830000|2021-12-23 00:03:50|38.87|36.27|38.85|36.25|38.88|36.28|38.85|36.25|0
1640217840000|2021-12-23 00:04:00|38.84|36.24|38.82|36.22|38.84|36.24|38.82|36.22|0
1640217850000|2021-12-23 00:04:10|38.81|36.21|38.73|36.13|38.81|36.21|38.73|36.13|0
1640217860000|2021-12-23 00:04:20|38.71|36.11|38.77|36.17|38.77|36.17|38.71|36.11|0
1640217870000|2021-12-23 00:04:30|38.8|36.2|38.8|36.2|38.8|36.2|38.78|36.18|0
1640217880000|2021-12-23 00:04:40|38.82|36.22|38.82|36.22|38.82|36.22|38.81|36.21|0
1640217890000|2021-12-23 00:04:50|38.84|36.24|38.85|36.25|38.85|36.25|38.84|36.24|0
1640217900000|2021-12-23 00:05:00|38.81|36.21|38.82|36.22|38.82|36.22|38.81|36.21|0
1640217910000|2021-12-23 00:05:10|38.85|36.25|38.85|36.25|38.87|36.27|38.85|36.25|0
1640217920000|2021-12-23 00:05:20|38.84|36.24|38.85|36.25|38.85|36.25|38.82|36.22|0
1640217930000|2021-12-23 00:05:30|38.87|36.27|38.85|36.25|38.88|36.28|38.85|36.25|0
1640217960000|2021-12-23 00:06:00|38.88|36.28|38.85|36.25|38.88|36.28|38.85|36.25|0
1640217970000|2021-12-23 00:06:10|38.88|36.28|38.85|36.25|38.88|36.28|38.85|36.25|0
1640217980000|2021-12-23 00:06:20|38.87|36.27|38.85|36.25|38.87|36.27|38.85|36.25|0
1640217990000|2021-12-23 00:06:30|38.87|36.27|38.88|36.28|38.88|36.28|38.87|36.27|0
1640218000000|2021-12-23 00:06:40|38.87|36.27|38.88|36.28|38.88|36.28|38.85|36.25|0
1640218010000|2021-12-23 00:06:50|38.87|36.27|38.88|36.28|38.88|36.28|38.87|36.27|0
1640218020000|2021-12-23 00:07:00|38.85|36.25|38.88|36.28|38.88|36.28|38.85|36.25|0
1640218030000|2021-12-23 00:07:10|38.87|36.27|38.85|36.25|38.88|36.28|38.85|36.25|0
1640218040000|2021-12-23 00:07:20|38.86|36.26|38.88|36.28|38.88|36.28|38.85|36.25|0
1640218070000|2021-12-23 00:07:50|38.91|36.31|38.93|36.33|38.93|36.33|38.91|36.31|0
1640218090000|2021-12-23 00:08:10|38.91|36.31|38.93|36.33|38.93|36.33|38.91|36.31|0
1640218110000|2021-12-23 00:08:30|38.91|36.31|38.92|36.32|38.92|36.32|38.91|36.31|0
1640218120000|2021-12-23 00:08:40|38.91|36.31|38.91|36.31|38.92|36.32|38.91|36.31|0
1640218130000|2021-12-23 00:08:50|38.92|36.32|38.91|36.31|38.92|36.32|38.91|36.31|0
1640218140000|2021-12-23 00:09:00|38.93|36.33|38.92|36.32|38.93|36.33|38.91|36.31|0
1640218150000|2021-12-23 00:09:10|38.93|36.33|38.93|36.33|38.93|36.33|38.92|36.32|0
1640218160000|2021-12-23 00:09:20|38.92|36.32|38.91|36.31|38.92|36.32|38.91|36.31|0
1640218170000|2021-12-23 00:09:30|38.92|36.32|38.91|36.31|38.93|36.33|38.91|36.31|0
1640218180000|2021-12-23 00:09:40|38.93|36.33|38.96|36.36|38.96|36.36|38.93|36.33|0
1640218190000|2021-12-23 00:09:50|38.93|36.33|38.96|36.36|38.96|36.36|38.93|36.33|0
1640218200000|2021-12-23 00:10:00|38.93|36.33|39.05|36.45|39.05|36.45|38.93|36.33|0
1640218210000|2021-12-23 00:10:10|38.99|36.39|38.93|36.33|38.99|36.39|38.93|36.33|0
1640218220000|2021-12-23 00:10:20|38.9|36.3|38.88|36.28|38.9|36.3|38.88|36.28|0
1640218230000|2021-12-23 00:10:30|38.86|36.26|38.86|36.26|38.86|36.26|38.86|36.26|0
1640218240000|2021-12-23 00:10:40|38.88|36.28|38.9|36.3|38.9|36.3|38.88|36.28|0
1640218250000|2021-12-23 00:10:50|38.93|36.33|38.93|36.33|38.95|36.35|38.93|36.33|0
1640218260000|2021-12-23 00:11:00|38.96|36.36|38.99|36.39|38.99|36.39|38.96|36.36|0
1640218280000|2021-12-23 00:11:20|39|36.4|39.02|36.42|39.02|36.42|39|36.4|0
1640218290000|2021-12-23 00:11:30|38.99|36.39|39.02|36.42|39.02|36.42|38.99|36.39|0
1640218300000|2021-12-23 00:11:40|39|36.4|39|36.4|39|36.4|38.99|36.39|0
1640218310000|2021-12-23 00:11:50|38.99|36.39|38.99|36.39|39|36.4|38.99|36.39|0
1640218320000|2021-12-23 00:12:00|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640218380000|2021-12-23 00:13:00|39.03|36.43|39.04|36.44|39.04|36.44|39.03|36.43|0
1640218390000|2021-12-23 00:13:10|39.07|36.47|39.07|36.47|39.1|36.5|39.07|36.47|0
1640218400000|2021-12-23 00:13:20|39.1|36.5|39.07|36.47|39.1|36.5|39.07|36.47|0
1640218410000|2021-12-23 00:13:30|39.1|36.5|39.07|36.47|39.1|36.5|39.07|36.47|0
1640218420000|2021-12-23 00:13:40|39.04|36.44|39.04|36.44|39.07|36.47|39.04|36.44|0
1640218430000|2021-12-23 00:13:50|39.07|36.47|39.04|36.44|39.07|36.47|39.04|36.44|0
1640218450000|2021-12-23 00:14:10|39.03|36.43|39.04|36.44|39.04|36.44|39.03|36.43|0
1640218460000|2021-12-23 00:14:20|39.06|36.46|39.09|36.49|39.1|36.5|39.06|36.46|0
1640218470000|2021-12-23 00:14:30|39.07|36.47|39.09|36.49|39.1|36.5|39.07|36.47|0
1640218480000|2021-12-23 00:14:40|39.1|36.5|39.07|36.47|39.1|36.5|39.07|36.47|0
1640218490000|2021-12-23 00:14:50|39.1|36.5|39.1|36.5|39.1|36.5|39.1|36.5|0
1640218500000|2021-12-23 00:15:00|39.07|36.47|39.1|36.5|39.1|36.5|39.07|36.47|0
1640218510000|2021-12-23 00:15:10|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1640218520000|2021-12-23 00:15:20|39.1|36.5|39.1|36.5|39.1|36.5|39.1|36.5|0
1640218530000|2021-12-23 00:15:30|39.11|36.51|39.1|36.5|39.13|36.53|39.1|36.5|0
1640218540000|2021-12-23 00:15:40|39.07|36.47|39.1|36.5|39.1|36.5|39.07|36.47|0
1640218560000|2021-12-23 00:16:00|39.13|36.53|39.07|36.47|39.13|36.53|39.07|36.47|0
1640218570000|2021-12-23 00:16:10|39.09|36.49|39.09|36.49|39.09|36.49|39.09|36.49|0
1640218580000|2021-12-23 00:16:20|39.1|36.5|39.1|36.5|39.1|36.5|39.1|36.5|0
1640218590000|2021-12-23 00:16:30|39.11|36.51|39.11|36.51|39.11|36.51|39.1|36.5|0
1640218600000|2021-12-23 00:16:40|39.1|36.5|39.11|36.51|39.11|36.51|39.1|36.5|0
1640218610000|2021-12-23 00:16:50|39.1|36.5|39.11|36.51|39.13|36.53|39.1|36.5|0
1640218620000|2021-12-23 00:17:00|39.13|36.53|39.07|36.47|39.13|36.53|39.07|36.47|0
1640218630000|2021-12-23 00:17:10|39.08|36.48|39.07|36.47|39.08|36.48|39.07|36.47|0
1640218640000|2021-12-23 00:17:20|39.06|36.46|39.07|36.47|39.07|36.47|39.06|36.46|0
1640218650000|2021-12-23 00:17:30|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640218660000|2021-12-23 00:17:40|39.03|36.43|39.01|36.41|39.03|36.43|39.01|36.41|0
1640218670000|2021-12-23 00:17:50|39|36.4|39|36.4|39|36.4|38.99|36.39|0
1640218680000|2021-12-23 00:18:00|38.99|36.39|39.04|36.44|39.04|36.44|38.99|36.39|0
1640218710000|2021-12-23 00:18:30|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640218720000|2021-12-23 00:18:40|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640218730000|2021-12-23 00:18:50|39.04|36.44|39.03|36.43|39.04|36.44|39.03|36.43|0
1640218740000|2021-12-23 00:19:00|39.04|36.44|39.04|36.44|39.04|36.44|39.01|36.41|0
1640218750000|2021-12-23 00:19:10|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640218780000|2021-12-23 00:19:40|38.98|36.38|39.01|36.41|39.01|36.41|38.98|36.38|0
1640218800000|2021-12-23 00:20:00|39.03|36.43|39.03|36.43|39.03|36.43|39.03|36.43|0
1640218810000|2021-12-23 00:20:10|39.04|36.44|39.03|36.43|39.04|36.44|39.01|36.41|0
1640218820000|2021-12-23 00:20:20|39.04|36.44|38.98|36.38|39.04|36.44|38.98|36.38|0
1640218830000|2021-12-23 00:20:30|38.96|36.36|38.98|36.38|38.98|36.38|38.96|36.36|0
1640218850000|2021-12-23 00:20:50|38.97|36.37|38.96|36.36|38.97|36.37|38.96|36.36|0
1640218860000|2021-12-23 00:21:00|38.98|36.38|38.96|36.36|38.98|36.38|38.96|36.36|0
1640218870000|2021-12-23 00:21:10|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640218890000|2021-12-23 00:21:30|39|36.4|39|36.4|39|36.4|39|36.4|0
1640218900000|2021-12-23 00:21:40|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640218910000|2021-12-23 00:21:50|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640218930000|2021-12-23 00:22:10|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640218940000|2021-12-23 00:22:20|38.96|36.36|38.98|36.38|38.98|36.38|38.95|36.35|0
1640218950000|2021-12-23 00:22:30|38.95|36.35|38.97|36.37|38.97|36.37|38.95|36.35|0
1640218960000|2021-12-23 00:22:40|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640218980000|2021-12-23 00:23:00|39|36.4|39.01|36.41|39.01|36.41|39|36.4|0
1640218990000|2021-12-23 00:23:10|39|36.4|39.01|36.41|39.01|36.41|39|36.4|0
1640219010000|2021-12-23 00:23:30|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640219020000|2021-12-23 00:23:40|39.07|36.47|39.09|36.49|39.09|36.49|39.07|36.47|0
1640219030000|2021-12-23 00:23:50|39.12|36.52|39.09|36.49|39.12|36.52|39.09|36.49|0
1640219050000|2021-12-23 00:24:10|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1640219070000|2021-12-23 00:24:30|39.04|36.44|39.05|36.45|39.05|36.45|39.04|36.44|0
1640219080000|2021-12-23 00:24:40|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1640219110000|2021-12-23 00:25:10|39.08|36.48|39.09|36.49|39.09|36.49|39.08|36.48|0
1640219120000|2021-12-23 00:25:20|39.08|36.48|39.09|36.49|39.09|36.49|39.08|36.48|0
1640219130000|2021-12-23 00:25:30|39.07|36.47|39.09|36.49|39.09|36.49|39.07|36.47|0
1640219140000|2021-12-23 00:25:40|39.08|36.48|39.09|36.49|39.09|36.49|39.08|36.48|0
1640219150000|2021-12-23 00:25:50|39.08|36.48|39.07|36.47|39.09|36.49|39.07|36.47|0
1640219160000|2021-12-23 00:26:00|39.05|36.45|39.04|36.44|39.05|36.45|39.04|36.44|0
1640219190000|2021-12-23 00:26:30|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640219200000|2021-12-23 00:26:40|38.98|36.38|39|36.4|39.01|36.41|38.98|36.38|0
1640219210000|2021-12-23 00:26:50|38.98|36.38|39.01|36.41|39.01|36.41|38.98|36.38|0
1640219220000|2021-12-23 00:27:00|39|36.4|39|36.4|39|36.4|39|36.4|0
1640219230000|2021-12-23 00:27:10|38.98|36.38|39.01|36.41|39.01|36.41|38.98|36.38|0
1640219250000|2021-12-23 00:27:30|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640219260000|2021-12-23 00:27:40|39.06|36.46|39.04|36.44|39.06|36.46|39.04|36.44|0
1640219270000|2021-12-23 00:27:50|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640219280000|2021-12-23 00:28:00|38.99|36.39|38.99|36.39|38.99|36.39|38.98|36.38|0
1640219290000|2021-12-23 00:28:10|39.01|36.41|38.98|36.38|39.01|36.41|38.98|36.38|0
1640219300000|2021-12-23 00:28:20|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640219320000|2021-12-23 00:28:40|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640219330000|2021-12-23 00:28:50|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640219340000|2021-12-23 00:29:00|38.98|36.38|38.99|36.39|38.99|36.39|38.98|36.38|0
1640219350000|2021-12-23 00:29:10|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640219360000|2021-12-23 00:29:20|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640219370000|2021-12-23 00:29:30|38.98|36.38|38.95|36.35|38.98|36.38|38.95|36.35|0
1640219380000|2021-12-23 00:29:40|38.98|36.38|38.95|36.35|38.98|36.38|38.95|36.35|0
1640219400000|2021-12-23 00:30:00|38.97|36.37|38.95|36.35|38.97|36.37|38.95|36.35|0
1640219410000|2021-12-23 00:30:10|38.97|36.37|38.95|36.35|38.97|36.37|38.95|36.35|0
1640219430000|2021-12-23 00:30:30|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640219440000|2021-12-23 00:30:40|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640219460000|2021-12-23 00:31:00|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640219470000|2021-12-23 00:31:10|38.87|36.27|38.87|36.27|38.87|36.27|38.87|36.27|0
1640219480000|2021-12-23 00:31:20|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640219490000|2021-12-23 00:31:30|38.87|36.27|38.87|36.27|38.87|36.27|38.85|36.25|0
1640219510000|2021-12-23 00:31:50|38.85|36.25|38.84|36.24|38.87|36.27|38.84|36.24|0
1640219540000|2021-12-23 00:32:20|38.81|36.21|38.84|36.24|38.84|36.24|38.81|36.21|0
1640219560000|2021-12-23 00:32:40|38.81|36.21|38.84|36.24|38.84|36.24|38.81|36.21|0
1640219590000|2021-12-23 00:33:10|38.87|36.27|38.89|36.29|38.89|36.29|38.87|36.27|0
1640219600000|2021-12-23 00:33:20|38.87|36.27|38.87|36.27|38.87|36.27|38.87|36.27|0
1640219620000|2021-12-23 00:33:40|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640219630000|2021-12-23 00:33:50|38.87|36.27|38.87|36.27|38.87|36.27|38.85|36.25|0
1640219640000|2021-12-23 00:34:00|38.86|36.26|38.86|36.26|38.86|36.26|38.86|36.26|0
1640219660000|2021-12-23 00:34:20|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640219690000|2021-12-23 00:34:50|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640219700000|2021-12-23 00:35:00|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640219710000|2021-12-23 00:35:10|38.86|36.26|38.86|36.26|38.86|36.26|38.86|36.26|0
1640219740000|2021-12-23 00:35:40|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640219770000|2021-12-23 00:36:10|38.81|36.21|38.84|36.24|38.84|36.24|38.81|36.21|0
1640219800000|2021-12-23 00:36:40|38.82|36.22|38.82|36.22|38.82|36.22|38.82|36.22|0
1640219810000|2021-12-23 00:36:50|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640219830000|2021-12-23 00:37:10|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640219850000|2021-12-23 00:37:30|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640219880000|2021-12-23 00:38:00|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640219900000|2021-12-23 00:38:20|38.82|36.22|38.83|36.23|38.83|36.23|38.82|36.22|0
1640219910000|2021-12-23 00:38:30|38.81|36.21|38.82|36.22|38.83|36.23|38.81|36.21|0
1640219920000|2021-12-23 00:38:40|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640219940000|2021-12-23 00:39:00|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640219950000|2021-12-23 00:39:10|38.79|36.19|38.79|36.19|38.81|36.21|38.79|36.19|0
1640219960000|2021-12-23 00:39:20|38.78|36.18|38.81|36.21|38.81|36.21|38.78|36.18|0
1640220010000|2021-12-23 00:40:10|38.82|36.22|38.83|36.23|38.83|36.23|38.82|36.22|0
1640220030000|2021-12-23 00:40:30|38.85|36.25|38.86|36.26|38.86|36.26|38.85|36.25|0
1640220050000|2021-12-23 00:40:50|38.89|36.29|38.92|36.32|38.92|36.32|38.89|36.29|0
1640220090000|2021-12-23 00:41:30|38.89|36.29|38.92|36.32|38.92|36.32|38.89|36.29|0
1640220100000|2021-12-23 00:41:40|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640220110000|2021-12-23 00:41:50|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640220130000|2021-12-23 00:42:10|38.9|36.3|38.9|36.3|38.9|36.3|38.9|36.3|0
1640220140000|2021-12-23 00:42:20|38.92|36.32|38.89|36.29|38.92|36.32|38.89|36.29|0
1640220150000|2021-12-23 00:42:30|38.9|36.3|38.92|36.32|38.92|36.32|38.9|36.3|0
1640220170000|2021-12-23 00:42:50|38.9|36.3|38.92|36.32|38.92|36.32|38.9|36.3|0
1640220180000|2021-12-23 00:43:00|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640220190000|2021-12-23 00:43:10|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640220200000|2021-12-23 00:43:20|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1640220210000|2021-12-23 00:43:30|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640220240000|2021-12-23 00:44:00|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640220250000|2021-12-23 00:44:10|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1640220260000|2021-12-23 00:44:20|38.92|36.32|38.9|36.3|38.92|36.32|38.9|36.3|0
1640220270000|2021-12-23 00:44:30|38.89|36.29|38.92|36.32|38.92|36.32|38.89|36.29|0
1640220280000|2021-12-23 00:44:40|38.9|36.3|38.9|36.3|38.9|36.3|38.9|36.3|0
1640220290000|2021-12-23 00:44:50|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640220300000|2021-12-23 00:45:00|38.92|36.32|38.89|36.29|38.92|36.32|38.89|36.29|0
1640220320000|2021-12-23 00:45:20|38.83|36.23|38.83|36.23|38.83|36.23|38.8|36.2|0
1640220370000|2021-12-23 00:46:10|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640220390000|2021-12-23 00:46:30|38.79|36.19|38.8|36.2|38.8|36.2|38.79|36.19|0
1640220410000|2021-12-23 00:46:50|38.79|36.19|38.8|36.2|38.8|36.2|38.79|36.19|0
1640220420000|2021-12-23 00:47:00|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640220430000|2021-12-23 00:47:10|38.72|36.12|38.73|36.13|38.73|36.13|38.72|36.12|0
1640220440000|2021-12-23 00:47:20|38.72|36.12|38.75|36.15|38.75|36.15|38.72|36.12|0
1640220450000|2021-12-23 00:47:30|38.73|36.13|38.75|36.15|38.75|36.15|38.73|36.13|0
1640220460000|2021-12-23 00:47:40|38.72|36.12|38.75|36.15|38.75|36.15|38.72|36.12|0
1640220500000|2021-12-23 00:48:20|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640220510000|2021-12-23 00:48:30|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640220520000|2021-12-23 00:48:40|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640220530000|2021-12-23 00:48:50|38.75|36.15|38.73|36.13|38.75|36.15|38.72|36.12|0
1640220540000|2021-12-23 00:49:00|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640220550000|2021-12-23 00:49:10|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640220560000|2021-12-23 00:49:20|38.73|36.13|38.75|36.15|38.75|36.15|38.73|36.13|0
1640220570000|2021-12-23 00:49:30|38.72|36.12|38.72|36.12|38.75|36.15|38.72|36.12|0
1640220580000|2021-12-23 00:49:40|38.73|36.13|38.72|36.12|38.73|36.13|38.72|36.12|0
1640220590000|2021-12-23 00:49:50|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640220600000|2021-12-23 00:50:00|38.74|36.14|38.77|36.17|38.77|36.17|38.74|36.14|0
1640220610000|2021-12-23 00:50:10|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640220660000|2021-12-23 00:51:00|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640220670000|2021-12-23 00:51:10|38.83|36.23|38.8|36.2|38.83|36.23|38.8|36.2|0
1640220700000|2021-12-23 00:51:40|38.77|36.17|38.8|36.2|38.8|36.2|38.77|36.17|0
1640220720000|2021-12-23 00:52:00|38.83|36.23|38.8|36.2|38.83|36.23|38.8|36.2|0
1640220750000|2021-12-23 00:52:30|38.79|36.19|38.79|36.19|38.79|36.19|38.77|36.17|0
1640220760000|2021-12-23 00:52:40|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640220770000|2021-12-23 00:52:50|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640220780000|2021-12-23 00:53:00|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640220820000|2021-12-23 00:53:40|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640220840000|2021-12-23 00:54:00|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640220850000|2021-12-23 00:54:10|38.76|36.16|38.8|36.2|38.8|36.2|38.76|36.16|0
1640220860000|2021-12-23 00:54:20|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640220870000|2021-12-23 00:54:30|38.74|36.14|38.8|36.2|38.8|36.2|38.74|36.14|0
1640220880000|2021-12-23 00:54:40|38.81|36.21|38.8|36.2|38.81|36.21|38.8|36.2|0
1640220890000|2021-12-23 00:54:50|38.83|36.23|38.81|36.21|38.83|36.23|38.81|36.21|0
1640220900000|2021-12-23 00:55:00|38.8|36.2|38.81|36.21|38.81|36.21|38.8|36.2|0
1640220910000|2021-12-23 00:55:10|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640220920000|2021-12-23 00:55:20|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640220930000|2021-12-23 00:55:30|38.8|36.2|38.8|36.2|38.81|36.21|38.8|36.2|0
1640220940000|2021-12-23 00:55:40|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640220950000|2021-12-23 00:55:50|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640220960000|2021-12-23 00:56:00|38.85|36.25|38.88|36.28|38.88|36.28|38.84|36.24|0
1640220970000|2021-12-23 00:56:10|38.91|36.31|38.91|36.31|38.91|36.31|38.91|36.31|0
1640220980000|2021-12-23 00:56:20|38.88|36.28|38.88|36.28|38.88|36.28|38.88|36.28|0
1640220990000|2021-12-23 00:56:30|38.9|36.3|38.88|36.28|38.9|36.3|38.88|36.28|0
1640221000000|2021-12-23 00:56:40|38.9|36.3|38.88|36.28|38.9|36.3|38.88|36.28|0
1640221010000|2021-12-23 00:56:50|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640221050000|2021-12-23 00:57:30|38.91|36.31|38.91|36.31|38.91|36.31|38.91|36.31|0
1640221060000|2021-12-23 00:57:40|38.94|36.34|38.95|36.35|38.97|36.37|38.94|36.34|0
1640221070000|2021-12-23 00:57:50|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640221080000|2021-12-23 00:58:00|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640221090000|2021-12-23 00:58:10|38.95|36.35|38.94|36.34|38.97|36.37|38.94|36.34|0
1640221100000|2021-12-23 00:58:20|38.92|36.32|38.94|36.34|38.94|36.34|38.92|36.32|0
1640221110000|2021-12-23 00:58:30|38.91|36.31|38.91|36.31|38.91|36.31|38.91|36.31|0
1640221130000|2021-12-23 00:58:50|38.9|36.3|38.91|36.31|38.91|36.31|38.9|36.3|0
1640221160000|2021-12-23 00:59:20|38.88|36.28|38.88|36.28|38.88|36.28|38.88|36.28|0
1640221180000|2021-12-23 00:59:40|38.91|36.31|38.88|36.28|38.91|36.31|38.88|36.28|0
1640221190000|2021-12-23 00:59:50|38.89|36.29|38.91|36.31|38.91|36.31|38.89|36.29|0
1640221210000|2021-12-23 01:00:10|38.92|36.32|38.91|36.31|38.92|36.32|38.91|36.31|0
1640221220000|2021-12-23 01:00:20|38.89|36.29|38.91|36.31|38.91|36.31|38.88|36.28|0
1640221230000|2021-12-23 01:00:30|38.92|36.32|38.96|36.36|38.96|36.36|38.92|36.32|0
1640221240000|2021-12-23 01:00:40|38.99|36.39|39.03|36.43|39.03|36.43|38.99|36.39|0
1640221250000|2021-12-23 01:00:50|39.02|36.42|39.1|36.5|39.1|36.5|39.02|36.42|0
1640221260000|2021-12-23 01:01:00|39.13|36.53|39.13|36.53|39.13|36.53|39.13|36.53|0
1640221270000|2021-12-23 01:01:10|39.16|36.56|39.16|36.56|39.19|36.59|39.16|36.56|0
1640221280000|2021-12-23 01:01:20|39.13|36.53|39.13|36.53|39.13|36.53|39.13|36.53|0
1640221290000|2021-12-23 01:01:30|39.1|36.5|39.1|36.5|39.1|36.5|39.1|36.5|0
1640221300000|2021-12-23 01:01:40|39.08|36.48|39.08|36.48|39.08|36.48|39.08|36.48|0
1640221310000|2021-12-23 01:01:50|39.06|36.46|39.08|36.48|39.08|36.48|39.06|36.46|0
1640221320000|2021-12-23 01:02:00|39.05|36.45|39.06|36.46|39.08|36.48|39.05|36.45|0
1640221330000|2021-12-23 01:02:10|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640221340000|2021-12-23 01:02:20|39.08|36.48|39.05|36.45|39.08|36.48|39.05|36.45|0
1640221350000|2021-12-23 01:02:30|39.08|36.48|39.08|36.48|39.08|36.48|39.08|36.48|0
1640221360000|2021-12-23 01:02:40|39.1|36.5|39.1|36.5|39.1|36.5|39.1|36.5|0
1640221370000|2021-12-23 01:02:50|39.09|36.49|39.08|36.48|39.09|36.49|39.08|36.48|0
1640221380000|2021-12-23 01:03:00|39.06|36.46|39.08|36.48|39.08|36.48|39.06|36.46|0
1640221390000|2021-12-23 01:03:10|39.05|36.45|39.1|36.5|39.1|36.5|39.05|36.45|0
1640221410000|2021-12-23 01:03:30|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1640221420000|2021-12-23 01:03:40|39.1|36.5|39.09|36.49|39.1|36.5|39.07|36.47|0
1640221430000|2021-12-23 01:03:50|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1640221440000|2021-12-23 01:04:00|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640221460000|2021-12-23 01:04:20|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1640221470000|2021-12-23 01:04:30|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640221480000|2021-12-23 01:04:40|39.06|36.46|39.06|36.46|39.06|36.46|39.06|36.46|0
1640221490000|2021-12-23 01:04:50|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1640221500000|2021-12-23 01:05:00|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640221510000|2021-12-23 01:05:10|39.07|36.47|39.09|36.49|39.09|36.49|39.07|36.47|0
1640221520000|2021-12-23 01:05:20|39.1|36.5|39.1|36.5|39.1|36.5|39.1|36.5|0
1640221530000|2021-12-23 01:05:30|39.09|36.49|39.07|36.47|39.09|36.49|39.07|36.47|0
1640221540000|2021-12-23 01:05:40|39.06|36.46|39.06|36.46|39.06|36.46|39.06|36.46|0
1640221550000|2021-12-23 01:05:50|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640221580000|2021-12-23 01:06:20|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1640221610000|2021-12-23 01:06:50|39.06|36.46|39.04|36.44|39.06|36.46|39.04|36.44|0
1640221630000|2021-12-23 01:07:10|39.03|36.43|39.04|36.44|39.04|36.44|39.03|36.43|0
1640221650000|2021-12-23 01:07:30|39.03|36.43|39.03|36.43|39.04|36.44|39.03|36.43|0
1640221660000|2021-12-23 01:07:40|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640221670000|2021-12-23 01:07:50|39.03|36.43|39.03|36.43|39.03|36.43|39.03|36.43|0
1640221680000|2021-12-23 01:08:00|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640221690000|2021-12-23 01:08:10|39|36.4|38.99|36.39|39|36.4|38.99|36.39|0
1640221700000|2021-12-23 01:08:20|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640221710000|2021-12-23 01:08:30|38.99|36.39|39.02|36.42|39.02|36.42|38.99|36.39|0
1640221730000|2021-12-23 01:08:50|39|36.4|38.99|36.39|39|36.4|38.99|36.39|0
1640221740000|2021-12-23 01:09:00|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640221750000|2021-12-23 01:09:10|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640221790000|2021-12-23 01:09:50|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640221800000|2021-12-23 01:10:00|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640221810000|2021-12-23 01:10:10|38.99|36.39|38.99|36.39|38.99|36.39|38.97|36.37|0
1640221820000|2021-12-23 01:10:20|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640221850000|2021-12-23 01:10:50|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640221860000|2021-12-23 01:11:00|38.99|36.39|38.96|36.36|38.99|36.39|38.96|36.36|0
1640221880000|2021-12-23 01:11:20|38.97|36.37|38.99|36.39|38.99|36.39|38.97|36.37|0
1640221910000|2021-12-23 01:11:50|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640221920000|2021-12-23 01:12:00|39|36.4|39.01|36.41|39.01|36.41|39|36.4|0
1640221930000|2021-12-23 01:12:10|39|36.4|39|36.4|39.01|36.41|39|36.4|0
1640221940000|2021-12-23 01:12:20|39.01|36.41|39.04|36.44|39.04|36.44|39.01|36.41|0
1640221980000|2021-12-23 01:13:00|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640222000000|2021-12-23 01:13:20|38.99|36.39|38.99|36.39|39|36.4|38.99|36.39|0
1640222040000|2021-12-23 01:14:00|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640222060000|2021-12-23 01:14:20|39.03|36.43|39.01|36.41|39.03|36.43|39.01|36.41|0
1640222070000|2021-12-23 01:14:30|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640222080000|2021-12-23 01:14:40|39.03|36.43|39.04|36.44|39.04|36.44|39.03|36.43|0
1640222090000|2021-12-23 01:14:50|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640222100000|2021-12-23 01:15:00|39.03|36.43|39.04|36.44|39.04|36.44|39.01|36.41|0
1640222110000|2021-12-23 01:15:10|39.01|36.41|39.04|36.44|39.04|36.44|39.01|36.41|0
1640222120000|2021-12-23 01:15:20|39.01|36.41|39.01|36.41|39.04|36.44|39.01|36.41|0
1640222130000|2021-12-23 01:15:30|39.03|36.43|39.04|36.44|39.04|36.44|39.03|36.43|0
1640222140000|2021-12-23 01:15:40|39.03|36.43|39.04|36.44|39.04|36.44|39.03|36.43|0
1640222150000|2021-12-23 01:15:50|39.03|36.43|39.04|36.44|39.04|36.44|39.03|36.43|0
1640222160000|2021-12-23 01:16:00|39.03|36.43|39.04|36.44|39.05|36.45|39.03|36.43|0
1640222170000|2021-12-23 01:16:10|39.07|36.47|39.05|36.45|39.07|36.47|39.05|36.45|0
1640222180000|2021-12-23 01:16:20|39.07|36.47|39.05|36.45|39.07|36.47|39.04|36.44|0
1640222190000|2021-12-23 01:16:30|39.07|36.47|39.05|36.45|39.07|36.47|39.05|36.45|0
1640222200000|2021-12-23 01:16:40|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640222210000|2021-12-23 01:16:50|39.05|36.45|39.01|36.41|39.05|36.45|39.01|36.41|0
1640222220000|2021-12-23 01:17:00|39.03|36.43|39.04|36.44|39.04|36.44|39.03|36.43|0
1640222230000|2021-12-23 01:17:10|39.01|36.41|39.03|36.43|39.03|36.43|39.01|36.41|0
1640222240000|2021-12-23 01:17:20|39.01|36.41|39.03|36.43|39.03|36.43|39.01|36.41|0
1640222250000|2021-12-23 01:17:30|39.01|36.41|39.04|36.44|39.04|36.44|39.01|36.41|0
1640222260000|2021-12-23 01:17:40|39.01|36.41|39.04|36.44|39.04|36.44|39.01|36.41|0
1640222280000|2021-12-23 01:18:00|39.03|36.43|39.03|36.43|39.03|36.43|39.03|36.43|0
1640222290000|2021-12-23 01:18:10|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640222310000|2021-12-23 01:18:30|39.05|36.45|39.04|36.44|39.05|36.45|39.04|36.44|0
1640222320000|2021-12-23 01:18:40|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1640222340000|2021-12-23 01:19:00|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640222350000|2021-12-23 01:19:10|39.07|36.47|39.05|36.45|39.07|36.47|39.05|36.45|0
1640222360000|2021-12-23 01:19:20|39.04|36.44|39.07|36.47|39.07|36.47|39.04|36.44|0
1640222370000|2021-12-23 01:19:30|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640222390000|2021-12-23 01:19:50|39.05|36.45|39.04|36.44|39.05|36.45|39.04|36.44|0
1640222410000|2021-12-23 01:20:10|39.01|36.41|39.04|36.44|39.04|36.44|39.01|36.41|0
1640222420000|2021-12-23 01:20:20|39.05|36.45|39.04|36.44|39.05|36.45|39.04|36.44|0
1640222440000|2021-12-23 01:20:40|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640222450000|2021-12-23 01:20:50|39.02|36.42|39.02|36.42|39.04|36.44|39.02|36.42|0
1640222460000|2021-12-23 01:21:00|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640222470000|2021-12-23 01:21:10|39|36.4|38.98|36.38|39|36.4|38.98|36.38|0
1640222490000|2021-12-23 01:21:30|39|36.4|38.98|36.38|39|36.4|38.98|36.38|0
1640222520000|2021-12-23 01:22:00|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640222540000|2021-12-23 01:22:20|39.02|36.42|39.01|36.41|39.02|36.42|39.01|36.41|0
1640222550000|2021-12-23 01:22:30|39.02|36.42|39.02|36.42|39.02|36.42|39.01|36.41|0
1640222560000|2021-12-23 01:22:40|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640222570000|2021-12-23 01:22:50|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640222580000|2021-12-23 01:23:00|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640222590000|2021-12-23 01:23:10|38.98|36.38|38.98|36.38|38.98|36.38|38.98|36.38|0
1640222600000|2021-12-23 01:23:20|39|36.4|39.01|36.41|39.01|36.41|39|36.4|0
1640222620000|2021-12-23 01:23:40|39.02|36.42|39.01|36.41|39.02|36.42|39.01|36.41|0
1640222630000|2021-12-23 01:23:50|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640222640000|2021-12-23 01:24:00|39.02|36.42|39.01|36.41|39.02|36.42|39.01|36.41|0
1640222650000|2021-12-23 01:24:10|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640222660000|2021-12-23 01:24:20|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640222680000|2021-12-23 01:24:40|38.99|36.39|39.01|36.41|39.01|36.41|38.99|36.39|0
1640222700000|2021-12-23 01:25:00|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640222720000|2021-12-23 01:25:20|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640222750000|2021-12-23 01:25:50|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640222760000|2021-12-23 01:26:00|38.98|36.38|38.95|36.35|38.98|36.38|38.95|36.35|0
1640222800000|2021-12-23 01:26:40|38.97|36.37|38.97|36.37|38.97|36.37|38.95|36.35|0
1640222810000|2021-12-23 01:26:50|38.92|36.32|38.94|36.34|38.94|36.34|38.92|36.32|0
1640222820000|2021-12-23 01:27:00|38.92|36.32|38.87|36.27|38.92|36.32|38.87|36.27|0
1640222830000|2021-12-23 01:27:10|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640222850000|2021-12-23 01:27:30|38.92|36.32|38.89|36.29|38.92|36.32|38.89|36.29|0
1640222860000|2021-12-23 01:27:40|38.92|36.32|38.89|36.29|38.92|36.32|38.89|36.29|0
1640222870000|2021-12-23 01:27:50|38.91|36.31|38.89|36.29|38.91|36.31|38.89|36.29|0
1640222880000|2021-12-23 01:28:00|38.91|36.31|38.91|36.31|38.91|36.31|38.89|36.29|0
1640222890000|2021-12-23 01:28:10|38.89|36.29|38.87|36.27|38.89|36.29|38.87|36.27|0
1640222900000|2021-12-23 01:28:20|38.88|36.28|38.87|36.27|38.88|36.28|38.87|36.27|0
1640222910000|2021-12-23 01:28:30|38.88|36.28|38.89|36.29|38.89|36.29|38.87|36.27|0
1640222930000|2021-12-23 01:28:50|38.87|36.27|38.87|36.27|38.87|36.27|38.87|36.27|0
1640222940000|2021-12-23 01:29:00|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640222980000|2021-12-23 01:29:40|38.85|36.25|38.86|36.26|38.86|36.26|38.85|36.25|0
1640223000000|2021-12-23 01:30:00|38.84|36.24|38.86|36.26|38.86|36.26|38.84|36.24|0
1640223010000|2021-12-23 01:30:10|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640223020000|2021-12-23 01:30:20|38.86|36.26|38.89|36.29|38.89|36.29|38.86|36.26|0
1640223030000|2021-12-23 01:30:30|38.86|36.26|38.86|36.26|38.89|36.29|38.86|36.26|0
1640223040000|2021-12-23 01:30:40|38.84|36.24|38.85|36.25|38.85|36.25|38.84|36.24|0
1640223050000|2021-12-23 01:30:50|38.84|36.24|38.88|36.28|38.88|36.28|38.84|36.24|0
1640223060000|2021-12-23 01:31:00|38.86|36.26|38.92|36.32|38.92|36.32|38.86|36.26|0
1640223080000|2021-12-23 01:31:20|38.93|36.33|38.92|36.32|38.95|36.35|38.92|36.32|0
1640223090000|2021-12-23 01:31:30|38.93|36.33|38.95|36.35|38.95|36.35|38.93|36.33|0
1640223100000|2021-12-23 01:31:40|38.96|36.36|38.98|36.38|38.98|36.38|38.96|36.36|0
1640223110000|2021-12-23 01:31:50|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640223150000|2021-12-23 01:32:30|38.98|36.38|38.95|36.35|38.98|36.38|38.95|36.35|0
1640223160000|2021-12-23 01:32:40|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640223170000|2021-12-23 01:32:50|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640223180000|2021-12-23 01:33:00|38.98|36.38|38.99|36.39|38.99|36.39|38.98|36.38|0
1640223190000|2021-12-23 01:33:10|38.98|36.38|39.03|36.43|39.03|36.43|38.98|36.38|0
1640223200000|2021-12-23 01:33:20|39.05|36.45|39.03|36.43|39.05|36.45|39.03|36.43|0
1640223210000|2021-12-23 01:33:30|39.06|36.46|39.06|36.46|39.06|36.46|39.06|36.46|0
1640223230000|2021-12-23 01:33:50|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640223240000|2021-12-23 01:34:00|39.03|36.43|39.05|36.45|39.05|36.45|39.03|36.43|0
1640223250000|2021-12-23 01:34:10|39.03|36.43|39.05|36.45|39.05|36.45|39.03|36.43|0
1640223260000|2021-12-23 01:34:20|39.06|36.46|39.06|36.46|39.06|36.46|39.06|36.46|0
1640223280000|2021-12-23 01:34:40|39.09|36.49|39.09|36.49|39.09|36.49|39.09|36.49|0
1640223290000|2021-12-23 01:34:50|39.07|36.47|39.09|36.49|39.09|36.49|39.07|36.47|0
1640223300000|2021-12-23 01:35:00|39.06|36.46|39.09|36.49|39.09|36.49|39.06|36.46|0
1640223310000|2021-12-23 01:35:10|39.06|36.46|39.06|36.46|39.06|36.46|39.06|36.46|0
1640223320000|2021-12-23 01:35:20|39.03|36.43|39.03|36.43|39.03|36.43|39.03|36.43|0
1640223340000|2021-12-23 01:35:40|39|36.4|39.03|36.43|39.03|36.43|39|36.4|0
1640223350000|2021-12-23 01:35:50|39.02|36.42|39|36.4|39.02|36.42|39|36.4|0
1640223360000|2021-12-23 01:36:00|38.97|36.37|39|36.4|39|36.4|38.97|36.37|0
1640223370000|2021-12-23 01:36:10|38.99|36.39|39|36.4|39|36.4|38.99|36.39|0
1640223380000|2021-12-23 01:36:20|38.99|36.39|39|36.4|39|36.4|38.97|36.37|0
1640223400000|2021-12-23 01:36:40|38.99|36.39|39|36.4|39|36.4|38.99|36.39|0
1640223410000|2021-12-23 01:36:50|38.99|36.39|39|36.4|39|36.4|38.99|36.39|0
1640223420000|2021-12-23 01:37:00|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640223430000|2021-12-23 01:37:10|38.97|36.37|38.97|36.37|39|36.4|38.97|36.37|0
1640223440000|2021-12-23 01:37:20|39|36.4|38.97|36.37|39|36.4|38.97|36.37|0
1640223450000|2021-12-23 01:37:30|39|36.4|38.99|36.39|39|36.4|38.99|36.39|0
1640223460000|2021-12-23 01:37:40|39|36.4|38.99|36.39|39|36.4|38.99|36.39|0
1640223470000|2021-12-23 01:37:50|39|36.4|38.99|36.39|39|36.4|38.99|36.39|0
1640223480000|2021-12-23 01:38:00|38.97|36.37|38.96|36.36|38.97|36.37|38.96|36.36|0
1640223490000|2021-12-23 01:38:10|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640223510000|2021-12-23 01:38:30|38.96|36.36|38.94|36.34|38.96|36.36|38.94|36.34|0
1640223520000|2021-12-23 01:38:40|38.96|36.36|38.97|36.37|38.97|36.37|38.96|36.36|0
1640223540000|2021-12-23 01:39:00|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640223550000|2021-12-23 01:39:10|38.96|36.36|38.96|36.36|38.97|36.37|38.96|36.36|0
1640223560000|2021-12-23 01:39:20|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640223580000|2021-12-23 01:39:40|38.96|36.36|38.97|36.37|38.97|36.37|38.96|36.36|0
1640223590000|2021-12-23 01:39:50|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640223600000|2021-12-23 01:40:00|39|36.4|39|36.4|39|36.4|39|36.4|0
1640223610000|2021-12-23 01:40:10|38.99|36.39|39|36.4|39|36.4|38.99|36.39|0
1640223630000|2021-12-23 01:40:30|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640223640000|2021-12-23 01:40:40|39|36.4|38.99|36.39|39|36.4|38.99|36.39|0
1640223650000|2021-12-23 01:40:50|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640223660000|2021-12-23 01:41:00|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640223670000|2021-12-23 01:41:10|39|36.4|39|36.4|39|36.4|39|36.4|0
1640223700000|2021-12-23 01:41:40|39.03|36.43|39.03|36.43|39.03|36.43|39.03|36.43|0
1640223710000|2021-12-23 01:41:50|39.06|36.46|39.06|36.46|39.06|36.46|39.06|36.46|0
1640223720000|2021-12-23 01:42:00|39.03|36.43|39.03|36.43|39.03|36.43|39.03|36.43|0
1640223740000|2021-12-23 01:42:20|39.04|36.44|39.06|36.46|39.06|36.46|39.04|36.44|0
1640223770000|2021-12-23 01:42:50|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640223780000|2021-12-23 01:43:00|39.03|36.43|39.01|36.41|39.03|36.43|39.01|36.41|0
1640223790000|2021-12-23 01:43:10|39|36.4|39|36.4|39|36.4|39|36.4|0
1640223800000|2021-12-23 01:43:20|38.97|36.37|39|36.4|39|36.4|38.97|36.37|0
1640223830000|2021-12-23 01:43:50|38.98|36.38|39|36.4|39|36.4|38.98|36.38|0
1640223840000|2021-12-23 01:44:00|38.97|36.37|39|36.4|39|36.4|38.97|36.37|0
1640223850000|2021-12-23 01:44:10|38.98|36.38|38.97|36.37|38.98|36.38|38.97|36.37|0
1640223860000|2021-12-23 01:44:20|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640223870000|2021-12-23 01:44:30|38.96|36.36|38.94|36.34|38.96|36.36|38.94|36.34|0
1640223890000|2021-12-23 01:44:50|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640223900000|2021-12-23 01:45:00|38.96|36.36|38.97|36.37|38.97|36.37|38.96|36.36|0
1640223930000|2021-12-23 01:45:30|38.98|36.38|39|36.4|39|36.4|38.98|36.38|0
1640223980000|2021-12-23 01:46:20|39.01|36.41|39|36.4|39.01|36.41|39|36.4|0
1640223990000|2021-12-23 01:46:30|39.03|36.43|39.02|36.42|39.03|36.43|39.02|36.42|0
1640224000000|2021-12-23 01:46:40|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640224010000|2021-12-23 01:46:50|39.05|36.45|39.11|36.51|39.11|36.51|39.05|36.45|0
1640224030000|2021-12-23 01:47:10|39.07|36.47|39.05|36.45|39.07|36.47|39.05|36.45|0
1640224040000|2021-12-23 01:47:20|39.08|36.48|39.08|36.48|39.08|36.48|39.08|36.48|0
1640224060000|2021-12-23 01:47:40|39.11|36.51|39.11|36.51|39.11|36.51|39.11|36.51|0
1640224070000|2021-12-23 01:47:50|39.08|36.48|39.1|36.5|39.1|36.5|39.08|36.48|0
1640224080000|2021-12-23 01:48:00|39.08|36.48|39.08|36.48|39.08|36.48|39.08|36.48|0
1640224090000|2021-12-23 01:48:10|39.11|36.51|39.1|36.5|39.11|36.51|39.1|36.5|0
1640224100000|2021-12-23 01:48:20|39.08|36.48|39.08|36.48|39.08|36.48|39.08|36.48|0
1640224110000|2021-12-23 01:48:30|39.11|36.51|39.11|36.51|39.11|36.51|39.11|36.51|0
1640224120000|2021-12-23 01:48:40|39.09|36.49|39.08|36.48|39.09|36.49|39.08|36.48|0
1640224130000|2021-12-23 01:48:50|39.09|36.49|39.09|36.49|39.09|36.49|39.09|36.49|0
1640224140000|2021-12-23 01:49:00|39.08|36.48|39.08|36.48|39.11|36.51|39.08|36.48|0
1640224150000|2021-12-23 01:49:10|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640224160000|2021-12-23 01:49:20|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640224170000|2021-12-23 01:49:30|39.04|36.44|39.02|36.42|39.04|36.44|39.02|36.42|0
1640224200000|2021-12-23 01:50:00|39.01|36.41|39|36.4|39.01|36.41|39|36.4|0
1640224210000|2021-12-23 01:50:10|38.99|36.39|38.97|36.37|38.99|36.39|38.97|36.37|0
1640224260000|2021-12-23 01:51:00|38.99|36.39|38.97|36.37|38.99|36.39|38.97|36.37|0
1640224270000|2021-12-23 01:51:10|38.94|36.34|38.95|36.35|38.95|36.35|38.94|36.34|0
1640224280000|2021-12-23 01:51:20|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640224290000|2021-12-23 01:51:30|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640224310000|2021-12-23 01:51:50|38.97|36.37|38.99|36.39|38.99|36.39|38.97|36.37|0
1640224320000|2021-12-23 01:52:00|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640224330000|2021-12-23 01:52:10|38.98|36.38|38.97|36.37|38.98|36.38|38.97|36.37|0
1640224340000|2021-12-23 01:52:20|38.94|36.34|38.94|36.34|38.94|36.34|38.94|36.34|0
1640224370000|2021-12-23 01:52:50|38.95|36.35|38.95|36.35|38.95|36.35|38.95|36.35|0
1640224380000|2021-12-23 01:53:00|38.97|36.37|38.97|36.37|38.97|36.37|38.97|36.37|0
1640224420000|2021-12-23 01:53:40|38.98|36.38|38.99|36.39|38.99|36.39|38.98|36.38|0
1640224470000|2021-12-23 01:54:30|39.01|36.41|38.99|36.39|39.01|36.41|38.99|36.39|0
1640224500000|2021-12-23 01:55:00|38.96|36.36|38.98|36.38|38.98|36.38|38.96|36.36|0
1640224520000|2021-12-23 01:55:20|38.96|36.36|39.02|36.42|39.02|36.42|38.96|36.36|0
1640224530000|2021-12-23 01:55:30|39.01|36.41|38.99|36.39|39.01|36.41|38.99|36.39|0
1640224550000|2021-12-23 01:55:50|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640224580000|2021-12-23 01:56:20|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640224610000|2021-12-23 01:56:50|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640224650000|2021-12-23 01:57:30|39.01|36.41|38.99|36.39|39.01|36.41|38.99|36.39|0
1640224660000|2021-12-23 01:57:40|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640224670000|2021-12-23 01:57:50|39.02|36.42|39.02|36.42|39.02|36.42|38.99|36.39|0
1640224680000|2021-12-23 01:58:00|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640224700000|2021-12-23 01:58:20|39.03|36.43|39.03|36.43|39.03|36.43|39.03|36.43|0
1640224710000|2021-12-23 01:58:30|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640224720000|2021-12-23 01:58:40|39.05|36.45|39.05|36.45|39.05|36.45|39.02|36.42|0
1640224730000|2021-12-23 01:58:50|39.08|36.48|39.08|36.48|39.08|36.48|39.08|36.48|0
1640224740000|2021-12-23 01:59:00|39.05|36.45|39.06|36.46|39.06|36.46|39.05|36.45|0
1640224750000|2021-12-23 01:59:10|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1640224800000|2021-12-23 02:00:00|39.05|36.45|39.07|36.47|39.07|36.47|39.05|36.45|0
1640224810000|2021-12-23 02:00:10|39.05|36.45|39.07|36.47|39.07|36.47|39.05|36.45|0
1640224820000|2021-12-23 02:00:20|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640224830000|2021-12-23 02:00:30|39.07|36.47|39.07|36.47|39.07|36.47|39.07|36.47|0
1640224840000|2021-12-23 02:00:40|39.05|36.45|39.05|36.45|39.05|36.45|39.05|36.45|0
1640224890000|2021-12-23 02:01:30|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640224910000|2021-12-23 02:01:50|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640224920000|2021-12-23 02:02:00|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640224930000|2021-12-23 02:02:10|38.98|36.38|38.96|36.36|38.98|36.38|38.96|36.36|0
1640224960000|2021-12-23 02:02:40|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1640224970000|2021-12-23 02:02:50|38.95|36.35|38.96|36.36|38.96|36.36|38.95|36.35|0
1640224980000|2021-12-23 02:03:00|38.93|36.33|38.93|36.33|38.93|36.33|38.93|36.33|0
1640224990000|2021-12-23 02:03:10|38.9|36.3|38.9|36.3|38.9|36.3|38.9|36.3|0
1640225020000|2021-12-23 02:03:40|38.92|36.32|38.92|36.32|38.92|36.32|38.92|36.32|0
1640225030000|2021-12-23 02:03:50|38.9|36.3|38.93|36.33|38.93|36.33|38.9|36.3|0
1640225040000|2021-12-23 02:04:00|38.96|36.36|38.96|36.36|38.96|36.36|38.96|36.36|0
1640225070000|2021-12-23 02:04:30|38.97|36.37|38.99|36.39|38.99|36.39|38.97|36.37|0
1640225100000|2021-12-23 02:05:00|39|36.4|39|36.4|39|36.4|39|36.4|0
1640225110000|2021-12-23 02:05:10|39.02|36.42|39.02|36.42|39.02|36.42|39.02|36.42|0
1640225170000|2021-12-23 02:06:10|39.04|36.44|39.04|36.44|39.04|36.44|39.04|36.44|0
1640225180000|2021-12-23 02:06:20|39.03|36.43|39.03|36.43|39.03|36.43|39.03|36.43|0
1640225190000|2021-12-23 02:06:30|39.04|36.44|39.03|36.43|39.04|36.44|39.03|36.43|0
1640225200000|2021-12-23 02:06:40|39.01|36.41|39.01|36.41|39.01|36.41|39.01|36.41|0
1640225210000|2021-12-23 02:06:50|39.04|36.44|39.01|36.41|39.04|36.44|39.01|36.41|0
1640225220000|2021-12-23 02:07:00|38.99|36.39|38.99|36.39|38.99|36.39|38.99|36.39|0
1640225230000|2021-12-23 02:07:10|39|36.4|39|36.4|39|36.4|39|36.4|0
1640225240000|2021-12-23 02:07:20|38.99|36.39|38.99|36.39|39.01|36.41|38.99|36.39|0
1640225250000|2021-12-23 02:07:30|39|36.4|38.99|36.39|39|36.4|38.99|36.39|0
1640225270000|2021-12-23 02:07:50|39|36.4|38.99|36.39|39|36.4|38.99|36.39|0
1640225290000|2021-12-23 02:08:10|38.96|36.36|38.93|36.33|38.96|36.36|38.93|36.33|0
1640225310000|2021-12-23 02:08:30|38.92|36.32|38.9|36.3|38.92|36.32|38.9|36.3|0
1640225320000|2021-12-23 02:08:40|38.85|36.25|38.82|36.22|38.85|36.25|38.82|36.22|0
1640225330000|2021-12-23 02:08:50|38.85|36.25|38.85|36.25|38.85|36.25|38.85|36.25|0
1640225350000|2021-12-23 02:09:10|38.82|36.22|38.85|36.25|38.85|36.25|38.82|36.22|0
1640225360000|2021-12-23 02:09:20|38.83|36.23|38.82|36.22|38.83|36.23|38.82|36.22|0
1640225370000|2021-12-23 02:09:30|38.83|36.23|38.84|36.24|38.84|36.24|38.83|36.23|0
1640225380000|2021-12-23 02:09:40|38.82|36.22|38.83|36.23|38.83|36.23|38.82|36.22|0
1640225390000|2021-12-23 02:09:50|38.82|36.22|38.82|36.22|38.82|36.22|38.82|36.22|0
1640225400000|2021-12-23 02:10:00|38.84|36.24|38.82|36.22|38.84|36.24|38.82|36.22|0
1640225410000|2021-12-23 02:10:10|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640225420000|2021-12-23 02:10:20|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1640225430000|2021-12-23 02:10:30|38.73|36.13|38.68|36.08|38.73|36.13|38.68|36.08|0
1640225440000|2021-12-23 02:10:40|38.7|36.1|38.7|36.1|38.7|36.1|38.68|36.08|0
1640225450000|2021-12-23 02:10:50|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640225460000|2021-12-23 02:11:00|38.73|36.13|38.73|36.13|38.75|36.15|38.73|36.13|0
1640225480000|2021-12-23 02:11:20|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640225510000|2021-12-23 02:11:50|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640225520000|2021-12-23 02:12:00|38.65|36.05|38.68|36.08|38.68|36.08|38.65|36.05|0
1640225530000|2021-12-23 02:12:10|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640225540000|2021-12-23 02:12:20|38.73|36.13|38.7|36.1|38.73|36.13|38.7|36.1|0
1640225550000|2021-12-23 02:12:30|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640225560000|2021-12-23 02:12:40|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640225570000|2021-12-23 02:12:50|38.73|36.13|38.76|36.16|38.76|36.16|38.73|36.13|0
1640225580000|2021-12-23 02:13:00|38.73|36.13|38.73|36.13|38.76|36.16|38.73|36.13|0
1640225590000|2021-12-23 02:13:10|38.75|36.15|38.73|36.13|38.75|36.15|38.73|36.13|0
1640225600000|2021-12-23 02:13:20|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640225640000|2021-12-23 02:14:00|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640225650000|2021-12-23 02:14:10|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640225660000|2021-12-23 02:14:20|38.76|36.16|38.73|36.13|38.76|36.16|38.73|36.13|0
1640225670000|2021-12-23 02:14:30|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640225680000|2021-12-23 02:14:40|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1640225690000|2021-12-23 02:14:50|38.76|36.16|38.76|36.16|38.77|36.17|38.76|36.16|0
1640225710000|2021-12-23 02:15:10|38.74|36.14|38.76|36.16|38.76|36.16|38.74|36.14|0
1640225730000|2021-12-23 02:15:30|38.79|36.19|38.76|36.16|38.79|36.19|38.76|36.16|0
1640225740000|2021-12-23 02:15:40|38.77|36.17|38.76|36.16|38.77|36.17|38.76|36.16|0
1640225750000|2021-12-23 02:15:50|38.73|36.13|38.76|36.16|38.76|36.16|38.73|36.13|0
1640225770000|2021-12-23 02:16:10|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640225780000|2021-12-23 02:16:20|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640225840000|2021-12-23 02:17:20|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640225850000|2021-12-23 02:17:30|38.77|36.17|38.78|36.18|38.78|36.18|38.77|36.17|0
1640225890000|2021-12-23 02:18:10|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640225900000|2021-12-23 02:18:20|38.78|36.18|38.78|36.18|38.78|36.18|38.76|36.16|0
1640225930000|2021-12-23 02:18:50|38.77|36.17|38.78|36.18|38.78|36.18|38.77|36.17|0
1640225950000|2021-12-23 02:19:10|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640225970000|2021-12-23 02:19:30|38.78|36.18|38.81|36.21|38.81|36.21|38.78|36.18|0
1640225990000|2021-12-23 02:19:50|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640226000000|2021-12-23 02:20:00|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640226010000|2021-12-23 02:20:10|38.84|36.24|38.81|36.21|38.84|36.24|38.81|36.21|0
1640226020000|2021-12-23 02:20:20|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640226030000|2021-12-23 02:20:30|38.81|36.21|38.81|36.21|38.81|36.21|38.81|36.21|0
1640226080000|2021-12-23 02:21:20|38.8|36.2|38.81|36.21|38.81|36.21|38.8|36.2|0
1640226120000|2021-12-23 02:22:00|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640226150000|2021-12-23 02:22:30|38.87|36.27|38.87|36.27|38.87|36.27|38.87|36.27|0
1640226160000|2021-12-23 02:22:40|38.84|36.24|38.87|36.27|38.87|36.27|38.84|36.24|0
1640226170000|2021-12-23 02:22:50|38.89|36.29|38.89|36.29|38.89|36.29|38.87|36.27|0
1640226180000|2021-12-23 02:23:00|38.87|36.27|38.87|36.27|38.87|36.27|38.87|36.27|0
1640226200000|2021-12-23 02:23:20|38.88|36.28|38.87|36.27|38.88|36.28|38.87|36.27|0
1640226220000|2021-12-23 02:23:40|38.85|36.25|38.84|36.24|38.85|36.25|38.84|36.24|0
1640226240000|2021-12-23 02:24:00|38.85|36.25|38.87|36.27|38.87|36.27|38.85|36.25|0
1640226250000|2021-12-23 02:24:10|38.85|36.25|38.84|36.24|38.85|36.25|38.84|36.24|0
1640226320000|2021-12-23 02:25:20|38.85|36.25|38.84|36.24|38.85|36.25|38.84|36.24|0
1640226330000|2021-12-23 02:25:30|38.85|36.25|38.84|36.24|38.85|36.25|38.84|36.24|0
1640226350000|2021-12-23 02:25:50|38.85|36.25|38.85|36.25|38.85|36.25|38.85|36.25|0
1640226360000|2021-12-23 02:26:00|38.84|36.24|38.81|36.21|38.84|36.24|38.81|36.21|0
1640226370000|2021-12-23 02:26:10|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640226380000|2021-12-23 02:26:20|38.82|36.22|38.84|36.24|38.84|36.24|38.82|36.22|0
1640226390000|2021-12-23 02:26:30|38.82|36.22|38.81|36.21|38.82|36.22|38.81|36.21|0
1640226430000|2021-12-23 02:27:10|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640226470000|2021-12-23 02:27:50|38.72|36.12|38.72|36.12|38.74|36.14|38.72|36.12|0
1640226480000|2021-12-23 02:28:00|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640226520000|2021-12-23 02:28:40|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640226540000|2021-12-23 02:29:00|38.75|36.15|38.72|36.12|38.75|36.15|38.72|36.12|0
1640226560000|2021-12-23 02:29:20|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640226590000|2021-12-23 02:29:50|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640226600000|2021-12-23 02:30:00|38.75|36.15|38.78|36.18|38.78|36.18|38.75|36.15|0
1640226610000|2021-12-23 02:30:10|38.77|36.17|38.75|36.15|38.77|36.17|38.75|36.15|0
1640226620000|2021-12-23 02:30:20|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640226630000|2021-12-23 02:30:30|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640226750000|2021-12-23 02:32:30|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640226770000|2021-12-23 02:32:50|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640226790000|2021-12-23 02:33:10|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640226800000|2021-12-23 02:33:20|38.69|36.09|38.67|36.07|38.69|36.09|38.67|36.07|0
1640226820000|2021-12-23 02:33:40|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640226840000|2021-12-23 02:34:00|38.68|36.08|38.69|36.09|38.69|36.09|38.68|36.08|0
1640226870000|2021-12-23 02:34:30|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640226880000|2021-12-23 02:34:40|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640226900000|2021-12-23 02:35:00|38.72|36.12|38.72|36.12|38.73|36.13|38.72|36.12|0
1640226910000|2021-12-23 02:35:10|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640226940000|2021-12-23 02:35:40|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640226950000|2021-12-23 02:35:50|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640226960000|2021-12-23 02:36:00|38.73|36.13|38.72|36.12|38.73|36.13|38.72|36.12|0
1640227010000|2021-12-23 02:36:50|38.75|36.15|38.72|36.12|38.75|36.15|38.72|36.12|0
1640227020000|2021-12-23 02:37:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640227030000|2021-12-23 02:37:10|38.72|36.12|38.72|36.12|38.73|36.13|38.72|36.12|0
1640227060000|2021-12-23 02:37:40|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640227100000|2021-12-23 02:38:20|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640227110000|2021-12-23 02:38:30|38.63|36.03|38.66|36.06|38.66|36.06|38.63|36.03|0
1640227170000|2021-12-23 02:39:30|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640227180000|2021-12-23 02:39:40|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640227210000|2021-12-23 02:40:10|38.68|36.08|38.66|36.06|38.68|36.08|38.66|36.06|0
1640227220000|2021-12-23 02:40:20|38.68|36.08|38.66|36.06|38.68|36.08|38.66|36.06|0
1640227230000|2021-12-23 02:40:30|38.68|36.08|38.68|36.08|38.68|36.08|38.66|36.06|0
1640227240000|2021-12-23 02:40:40|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640227250000|2021-12-23 02:40:50|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640227260000|2021-12-23 02:41:00|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640227270000|2021-12-23 02:41:10|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640227290000|2021-12-23 02:41:30|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640227300000|2021-12-23 02:41:40|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640227310000|2021-12-23 02:41:50|38.66|36.06|38.63|36.03|38.66|36.06|38.63|36.03|0
1640227340000|2021-12-23 02:42:20|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640227370000|2021-12-23 02:42:50|38.63|36.03|38.66|36.06|38.66|36.06|38.63|36.03|0
1640227400000|2021-12-23 02:43:20|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640227410000|2021-12-23 02:43:30|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640227420000|2021-12-23 02:43:40|38.66|36.06|38.67|36.07|38.67|36.07|38.66|36.06|0
1640227430000|2021-12-23 02:43:50|38.66|36.06|38.69|36.09|38.69|36.09|38.66|36.06|0
1640227440000|2021-12-23 02:44:00|38.7|36.1|38.72|36.12|38.72|36.12|38.69|36.09|0
1640227460000|2021-12-23 02:44:20|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640227470000|2021-12-23 02:44:30|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640227480000|2021-12-23 02:44:40|38.77|36.17|38.74|36.14|38.77|36.17|38.74|36.14|0
1640227520000|2021-12-23 02:45:20|38.71|36.11|38.74|36.14|38.74|36.14|38.71|36.11|0
1640227530000|2021-12-23 02:45:30|38.73|36.13|38.74|36.14|38.74|36.14|38.73|36.13|0
1640227540000|2021-12-23 02:45:40|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640227560000|2021-12-23 02:46:00|38.7|36.1|38.71|36.11|38.71|36.11|38.7|36.1|0
1640227570000|2021-12-23 02:46:10|38.73|36.13|38.71|36.11|38.73|36.13|38.71|36.11|0
1640227590000|2021-12-23 02:46:30|38.73|36.13|38.73|36.13|38.74|36.14|38.73|36.13|0
1640227600000|2021-12-23 02:46:40|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640227620000|2021-12-23 02:47:00|38.7|36.1|38.69|36.09|38.7|36.1|38.69|36.09|0
1640227630000|2021-12-23 02:47:10|38.7|36.1|38.71|36.11|38.71|36.11|38.7|36.1|0
1640227700000|2021-12-23 02:48:20|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640227710000|2021-12-23 02:48:30|38.74|36.14|38.71|36.11|38.74|36.14|38.71|36.11|0
1640227730000|2021-12-23 02:48:50|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640227740000|2021-12-23 02:49:00|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640227760000|2021-12-23 02:49:20|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640227810000|2021-12-23 02:50:10|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640227840000|2021-12-23 02:50:40|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640227870000|2021-12-23 02:51:10|38.7|36.1|38.71|36.11|38.71|36.11|38.7|36.1|0
1640227880000|2021-12-23 02:51:20|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640227890000|2021-12-23 02:51:30|38.74|36.14|38.73|36.13|38.74|36.14|38.73|36.13|0
1640227900000|2021-12-23 02:51:40|38.71|36.11|38.73|36.13|38.73|36.13|38.71|36.11|0
1640227910000|2021-12-23 02:51:50|38.74|36.14|38.71|36.11|38.74|36.14|38.71|36.11|0
1640228010000|2021-12-23 02:53:30|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640228060000|2021-12-23 02:54:20|38.7|36.1|38.71|36.11|38.71|36.11|38.7|36.1|0
1640228090000|2021-12-23 02:54:50|38.7|36.1|38.68|36.08|38.7|36.1|38.68|36.08|0
1640228130000|2021-12-23 02:55:30|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640228140000|2021-12-23 02:55:40|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640228150000|2021-12-23 02:55:50|38.67|36.07|38.65|36.05|38.67|36.07|38.65|36.05|0
1640228160000|2021-12-23 02:56:00|38.68|36.08|38.65|36.05|38.68|36.08|38.65|36.05|0
1640228180000|2021-12-23 02:56:20|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640228190000|2021-12-23 02:56:30|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640228200000|2021-12-23 02:56:40|38.67|36.07|38.65|36.05|38.67|36.07|38.65|36.05|0
1640228230000|2021-12-23 02:57:10|38.63|36.03|38.65|36.05|38.65|36.05|38.63|36.03|0
1640228260000|2021-12-23 02:57:40|38.64|36.04|38.65|36.05|38.65|36.05|38.64|36.04|0
1640228340000|2021-12-23 02:59:00|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640228350000|2021-12-23 02:59:10|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640228360000|2021-12-23 02:59:20|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640228370000|2021-12-23 02:59:30|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640228390000|2021-12-23 02:59:50|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640228400000|2021-12-23 03:00:00|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640228450000|2021-12-23 03:00:50|38.67|36.07|38.65|36.05|38.67|36.07|38.65|36.05|0
1640228460000|2021-12-23 03:01:00|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640228470000|2021-12-23 03:01:10|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640228500000|2021-12-23 03:01:40|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640228510000|2021-12-23 03:01:50|38.65|36.05|38.64|36.04|38.65|36.05|38.64|36.04|0
1640228520000|2021-12-23 03:02:00|38.62|36.02|38.64|36.04|38.65|36.05|38.62|36.02|0
1640228530000|2021-12-23 03:02:10|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640228570000|2021-12-23 03:02:50|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640228580000|2021-12-23 03:03:00|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640228590000|2021-12-23 03:03:10|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640228600000|2021-12-23 03:03:20|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640228610000|2021-12-23 03:03:30|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640228690000|2021-12-23 03:04:50|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640228700000|2021-12-23 03:05:00|38.71|36.11|38.72|36.12|38.72|36.12|38.71|36.11|0
1640228710000|2021-12-23 03:05:10|38.71|36.11|38.7|36.1|38.71|36.11|38.7|36.1|0
1640228740000|2021-12-23 03:05:40|38.72|36.12|38.68|36.08|38.72|36.12|38.68|36.08|0
1640228760000|2021-12-23 03:06:00|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640228770000|2021-12-23 03:06:10|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640228780000|2021-12-23 03:06:20|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640228790000|2021-12-23 03:06:30|38.68|36.08|38.68|36.08|38.69|36.09|38.68|36.08|0
1640228800000|2021-12-23 03:06:40|38.69|36.09|38.68|36.08|38.69|36.09|38.68|36.08|0
1640228810000|2021-12-23 03:06:50|38.69|36.09|38.68|36.08|38.69|36.09|38.68|36.08|0
1640228820000|2021-12-23 03:07:00|38.69|36.09|38.7|36.1|38.7|36.1|38.69|36.09|0
1640229000000|2021-12-23 03:10:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640229010000|2021-12-23 03:10:10|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640229020000|2021-12-23 03:10:20|38.72|36.12|38.7|36.1|38.72|36.12|38.7|36.1|0
1640229050000|2021-12-23 03:10:50|38.69|36.09|38.67|36.07|38.69|36.09|38.67|36.07|0
1640229120000|2021-12-23 03:12:00|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640229240000|2021-12-23 03:14:00|38.69|36.09|38.67|36.07|38.69|36.09|38.67|36.07|0
1640229260000|2021-12-23 03:14:20|38.66|36.06|38.67|36.07|38.67|36.07|38.66|36.06|0
1640229270000|2021-12-23 03:14:30|38.69|36.09|38.67|36.07|38.69|36.09|38.67|36.07|0
1640229280000|2021-12-23 03:14:40|38.7|36.1|38.67|36.07|38.7|36.1|38.67|36.07|0
1640229290000|2021-12-23 03:14:50|38.69|36.09|38.67|36.07|38.69|36.09|38.67|36.07|0
1640229300000|2021-12-23 03:15:00|38.69|36.09|38.7|36.1|38.7|36.1|38.67|36.07|0
1640229320000|2021-12-23 03:15:20|38.71|36.11|38.7|36.1|38.71|36.11|38.7|36.1|0
1640229390000|2021-12-23 03:16:30|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640229400000|2021-12-23 03:16:40|38.7|36.1|38.73|36.13|38.73|36.13|38.7|36.1|0
1640229420000|2021-12-23 03:17:00|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640229480000|2021-12-23 03:18:00|38.78|36.18|38.81|36.21|38.81|36.21|38.78|36.18|0
1640229530000|2021-12-23 03:18:50|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640229570000|2021-12-23 03:19:30|38.87|36.27|38.87|36.27|38.87|36.27|38.87|36.27|0
1640229600000|2021-12-23 03:20:00|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640229610000|2021-12-23 03:20:10|38.87|36.27|38.87|36.27|38.87|36.27|38.87|36.27|0
1640229620000|2021-12-23 03:20:20|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640229650000|2021-12-23 03:20:50|38.82|36.22|38.82|36.22|38.82|36.22|38.82|36.22|0
1640229660000|2021-12-23 03:21:00|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640229670000|2021-12-23 03:21:10|38.82|36.22|38.81|36.21|38.82|36.22|38.81|36.21|0
1640229720000|2021-12-23 03:22:00|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640229740000|2021-12-23 03:22:20|38.81|36.21|38.79|36.19|38.81|36.21|38.79|36.19|0
1640229750000|2021-12-23 03:22:30|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640229780000|2021-12-23 03:23:00|38.79|36.19|38.81|36.21|38.81|36.21|38.79|36.19|0
1640229840000|2021-12-23 03:24:00|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640229900000|2021-12-23 03:25:00|38.79|36.19|38.78|36.18|38.81|36.21|38.78|36.18|0
1640229920000|2021-12-23 03:25:20|38.79|36.19|38.78|36.18|38.79|36.19|38.78|36.18|0
1640229930000|2021-12-23 03:25:30|38.79|36.19|38.81|36.21|38.81|36.21|38.79|36.19|0
1640229940000|2021-12-23 03:25:40|38.78|36.18|38.81|36.21|38.81|36.21|38.78|36.18|0
1640229950000|2021-12-23 03:25:50|38.78|36.18|38.81|36.21|38.81|36.21|38.78|36.18|0
1640229960000|2021-12-23 03:26:00|38.79|36.19|38.78|36.18|38.79|36.19|38.78|36.18|0
1640229980000|2021-12-23 03:26:20|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640229990000|2021-12-23 03:26:30|38.78|36.18|38.76|36.16|38.78|36.18|38.76|36.16|0
1640230000000|2021-12-23 03:26:40|38.78|36.18|38.78|36.18|38.78|36.18|38.76|36.16|0
1640230010000|2021-12-23 03:26:50|38.76|36.16|38.78|36.18|38.78|36.18|38.76|36.16|0
1640230140000|2021-12-23 03:29:00|38.79|36.19|38.78|36.18|38.79|36.19|38.78|36.18|0
1640230150000|2021-12-23 03:29:10|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1640230160000|2021-12-23 03:29:20|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640230220000|2021-12-23 03:30:20|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1640230230000|2021-12-23 03:30:30|38.78|36.18|38.79|36.19|38.79|36.19|38.78|36.18|0
1640230240000|2021-12-23 03:30:40|38.78|36.18|38.8|36.2|38.8|36.2|38.78|36.18|0
1640230270000|2021-12-23 03:31:10|38.83|36.23|38.82|36.22|38.83|36.23|38.82|36.22|0
1640230280000|2021-12-23 03:31:20|38.83|36.23|38.83|36.23|38.83|36.23|38.82|36.22|0
1640230330000|2021-12-23 03:32:10|38.86|36.26|38.86|36.26|38.86|36.26|38.86|36.26|0
1640230350000|2021-12-23 03:32:30|38.89|36.29|38.86|36.26|38.89|36.29|38.86|36.26|0
1640230460000|2021-12-23 03:34:20|38.89|36.29|38.87|36.27|38.89|36.29|38.87|36.27|0
1640230470000|2021-12-23 03:34:30|38.89|36.29|38.89|36.29|38.89|36.29|38.89|36.29|0
1640230500000|2021-12-23 03:35:00|38.91|36.31|38.91|36.31|38.91|36.31|38.91|36.31|0
1640230510000|2021-12-23 03:35:10|38.9|36.3|38.89|36.29|38.9|36.3|38.89|36.29|0
1640230530000|2021-12-23 03:35:30|38.86|36.26|38.86|36.26|38.87|36.27|38.86|36.26|0
1640230580000|2021-12-23 03:36:20|38.83|36.23|38.83|36.23|38.83|36.23|38.83|36.23|0
1640230600000|2021-12-23 03:36:40|38.82|36.22|38.8|36.2|38.82|36.22|38.8|36.2|0
1640230660000|2021-12-23 03:37:40|38.83|36.23|38.77|36.17|38.83|36.23|38.77|36.17|0
1640230680000|2021-12-23 03:38:00|38.79|36.19|38.79|36.19|38.79|36.19|38.77|36.17|0
1640230690000|2021-12-23 03:38:10|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640230790000|2021-12-23 03:39:50|38.83|36.23|38.81|36.21|38.83|36.23|38.81|36.21|0
1640230800000|2021-12-23 03:40:00|38.8|36.2|38.81|36.21|38.81|36.21|38.8|36.2|0
1640230810000|2021-12-23 03:40:10|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640230820000|2021-12-23 03:40:20|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640230840000|2021-12-23 03:40:40|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640230850000|2021-12-23 03:40:50|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640230860000|2021-12-23 03:41:00|38.77|36.17|38.74|36.14|38.77|36.17|38.74|36.14|0
1640230870000|2021-12-23 03:41:10|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640230890000|2021-12-23 03:41:30|38.77|36.17|38.74|36.14|38.77|36.17|38.74|36.14|0
1640230910000|2021-12-23 03:41:50|38.76|36.16|38.74|36.14|38.76|36.16|38.74|36.14|0
1640230920000|2021-12-23 03:42:00|38.76|36.16|38.74|36.14|38.77|36.17|38.74|36.14|0
1640230930000|2021-12-23 03:42:10|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640230940000|2021-12-23 03:42:20|38.73|36.13|38.74|36.14|38.74|36.14|38.73|36.13|0
1640231040000|2021-12-23 03:44:00|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640231080000|2021-12-23 03:44:40|38.7|36.1|38.69|36.09|38.7|36.1|38.69|36.09|0
1640231090000|2021-12-23 03:44:50|38.71|36.11|38.7|36.1|38.71|36.11|38.7|36.1|0
1640231100000|2021-12-23 03:45:00|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640231110000|2021-12-23 03:45:10|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640231220000|2021-12-23 03:47:00|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640231260000|2021-12-23 03:47:40|38.74|36.14|38.75|36.15|38.75|36.15|38.74|36.14|0
1640231270000|2021-12-23 03:47:50|38.77|36.17|38.74|36.14|38.77|36.17|38.74|36.14|0
1640231430000|2021-12-23 03:50:30|38.72|36.12|38.74|36.14|38.74|36.14|38.72|36.12|0
1640231490000|2021-12-23 03:51:30|38.71|36.11|38.74|36.14|38.74|36.14|38.71|36.11|0
1640231500000|2021-12-23 03:51:40|38.77|36.17|38.75|36.15|38.77|36.17|38.75|36.15|0
1640231520000|2021-12-23 03:52:00|38.77|36.17|38.75|36.15|38.77|36.17|38.75|36.15|0
1640231540000|2021-12-23 03:52:20|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640231560000|2021-12-23 03:52:40|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640231590000|2021-12-23 03:53:10|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640231600000|2021-12-23 03:53:20|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640231640000|2021-12-23 03:54:00|38.75|36.15|38.74|36.14|38.75|36.15|38.74|36.14|0
1640231650000|2021-12-23 03:54:10|38.75|36.15|38.74|36.14|38.75|36.15|38.74|36.14|0
1640231740000|2021-12-23 03:55:40|38.72|36.12|38.74|36.14|38.74|36.14|38.72|36.12|0
1640231750000|2021-12-23 03:55:50|38.75|36.15|38.74|36.14|38.75|36.15|38.74|36.14|0
1640231800000|2021-12-23 03:56:40|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640231810000|2021-12-23 03:56:50|38.75|36.15|38.76|36.16|38.76|36.16|38.75|36.15|0
1640231820000|2021-12-23 03:57:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640231830000|2021-12-23 03:57:10|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640231840000|2021-12-23 03:57:20|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640231850000|2021-12-23 03:57:30|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640231880000|2021-12-23 03:58:00|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640231900000|2021-12-23 03:58:20|38.75|36.15|38.75|36.15|38.75|36.15|38.73|36.13|0
1640231910000|2021-12-23 03:58:30|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640231980000|2021-12-23 03:59:40|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640231990000|2021-12-23 03:59:50|38.76|36.16|38.75|36.15|38.76|36.16|38.75|36.15|0
1640232000000|2021-12-23 04:00:00|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640232050000|2021-12-23 04:00:50|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640232060000|2021-12-23 04:01:00|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640232090000|2021-12-23 04:01:30|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640232130000|2021-12-23 04:02:10|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640232140000|2021-12-23 04:02:20|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640232150000|2021-12-23 04:02:30|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640232160000|2021-12-23 04:02:40|38.76|36.16|38.73|36.13|38.76|36.16|38.73|36.13|0
1640232170000|2021-12-23 04:02:50|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640232180000|2021-12-23 04:03:00|38.75|36.15|38.73|36.13|38.75|36.15|38.73|36.13|0
1640232190000|2021-12-23 04:03:10|38.75|36.15|38.73|36.13|38.75|36.15|38.73|36.13|0
1640232200000|2021-12-23 04:03:20|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640232240000|2021-12-23 04:04:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640232260000|2021-12-23 04:04:20|38.75|36.15|38.73|36.13|38.75|36.15|38.73|36.13|0
1640232270000|2021-12-23 04:04:30|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640232280000|2021-12-23 04:04:40|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640232370000|2021-12-23 04:06:10|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640232420000|2021-12-23 04:07:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640232550000|2021-12-23 04:09:10|38.76|36.16|38.78|36.18|38.78|36.18|38.76|36.16|0
1640232610000|2021-12-23 04:10:10|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640232650000|2021-12-23 04:10:50|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640232720000|2021-12-23 04:12:00|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640232740000|2021-12-23 04:12:20|38.7|36.1|38.71|36.11|38.71|36.11|38.7|36.1|0
1640232750000|2021-12-23 04:12:30|38.73|36.13|38.71|36.11|38.73|36.13|38.71|36.11|0
1640232770000|2021-12-23 04:12:50|38.7|36.1|38.73|36.13|38.73|36.13|38.7|36.1|0
1640232790000|2021-12-23 04:13:10|38.74|36.14|38.74|36.14|38.74|36.14|38.73|36.13|0
1640232810000|2021-12-23 04:13:30|38.75|36.15|38.74|36.14|38.75|36.15|38.74|36.14|0
1640232820000|2021-12-23 04:13:40|38.73|36.13|38.74|36.14|38.74|36.14|38.73|36.13|0
1640232840000|2021-12-23 04:14:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640232950000|2021-12-23 04:15:50|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640232960000|2021-12-23 04:16:00|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640232980000|2021-12-23 04:16:20|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640232990000|2021-12-23 04:16:30|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640233040000|2021-12-23 04:17:20|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640233140000|2021-12-23 04:19:00|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640233150000|2021-12-23 04:19:10|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640233210000|2021-12-23 04:20:10|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640233280000|2021-12-23 04:21:20|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640233320000|2021-12-23 04:22:00|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640233490000|2021-12-23 04:24:50|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640233530000|2021-12-23 04:25:30|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640233540000|2021-12-23 04:25:40|38.75|36.15|38.75|36.15|38.75|36.15|38.72|36.12|0
1640233630000|2021-12-23 04:27:10|38.72|36.12|38.72|36.12|38.73|36.13|38.72|36.12|0
1640233640000|2021-12-23 04:27:20|38.73|36.13|38.72|36.12|38.73|36.13|38.72|36.12|0
1640233720000|2021-12-23 04:28:40|38.73|36.13|38.72|36.12|38.73|36.13|38.72|36.12|0
1640233730000|2021-12-23 04:28:50|38.75|36.15|38.73|36.13|38.75|36.15|38.73|36.13|0
1640233740000|2021-12-23 04:29:00|38.72|36.12|38.73|36.13|38.73|36.13|38.72|36.12|0
1640233760000|2021-12-23 04:29:20|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640233800000|2021-12-23 04:30:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640233810000|2021-12-23 04:30:10|38.72|36.12|38.75|36.15|38.75|36.15|38.72|36.12|0
1640233910000|2021-12-23 04:31:50|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640234020000|2021-12-23 04:33:40|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640234040000|2021-12-23 04:34:00|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640234050000|2021-12-23 04:34:10|38.69|36.09|38.7|36.1|38.7|36.1|38.69|36.09|0
1640234060000|2021-12-23 04:34:20|38.69|36.09|38.7|36.1|38.7|36.1|38.69|36.09|0
1640234070000|2021-12-23 04:34:30|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640234120000|2021-12-23 04:35:20|38.7|36.1|38.7|36.1|38.7|36.1|38.69|36.09|0
1640234130000|2021-12-23 04:35:30|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640234140000|2021-12-23 04:35:40|38.72|36.12|38.69|36.09|38.72|36.12|38.69|36.09|0
1640234150000|2021-12-23 04:35:50|38.72|36.12|38.69|36.09|38.72|36.12|38.69|36.09|0
1640234160000|2021-12-23 04:36:00|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640234170000|2021-12-23 04:36:10|38.69|36.09|38.72|36.12|38.72|36.12|38.69|36.09|0
1640234190000|2021-12-23 04:36:30|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640234380000|2021-12-23 04:39:40|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640234400000|2021-12-23 04:40:00|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640234540000|2021-12-23 04:42:20|38.74|36.14|38.73|36.13|38.74|36.14|38.73|36.13|0
1640234550000|2021-12-23 04:42:30|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640234580000|2021-12-23 04:43:00|38.71|36.11|38.71|36.11|38.73|36.13|38.71|36.11|0
1640234670000|2021-12-23 04:44:30|38.73|36.13|38.74|36.14|38.74|36.14|38.73|36.13|0
1640234680000|2021-12-23 04:44:40|38.73|36.13|38.71|36.11|38.73|36.13|38.71|36.11|0
1640234700000|2021-12-23 04:45:00|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640234820000|2021-12-23 04:47:00|38.75|36.15|38.77|36.17|38.77|36.17|38.75|36.15|0
1640234850000|2021-12-23 04:47:30|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640234860000|2021-12-23 04:47:40|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1640234890000|2021-12-23 04:48:10|38.77|36.17|38.78|36.18|38.78|36.18|38.77|36.17|0
1640234900000|2021-12-23 04:48:20|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640235010000|2021-12-23 04:50:10|38.78|36.18|38.76|36.16|38.78|36.18|38.76|36.16|0
1640235050000|2021-12-23 04:50:50|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640235060000|2021-12-23 04:51:00|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640235070000|2021-12-23 04:51:10|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640235080000|2021-12-23 04:51:20|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640235280000|2021-12-23 04:54:40|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1640235360000|2021-12-23 04:56:00|38.8|36.2|38.82|36.22|38.82|36.22|38.8|36.2|0
1640235370000|2021-12-23 04:56:10|38.83|36.23|38.82|36.22|38.83|36.23|38.82|36.22|0
1640235380000|2021-12-23 04:56:20|38.83|36.23|38.84|36.24|38.84|36.24|38.83|36.23|0
1640235450000|2021-12-23 04:57:30|38.82|36.22|38.82|36.22|38.82|36.22|38.82|36.22|0
1640235480000|2021-12-23 04:58:00|38.84|36.24|38.84|36.24|38.84|36.24|38.84|36.24|0
1640235500000|2021-12-23 04:58:20|38.83|36.23|38.82|36.22|38.83|36.23|38.82|36.22|0
1640235530000|2021-12-23 04:58:50|38.79|36.19|38.79|36.19|38.79|36.19|38.79|36.19|0
1640235610000|2021-12-23 05:00:10|38.76|36.16|38.76|36.16|38.77|36.17|38.76|36.16|0
1640235660000|2021-12-23 05:01:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640235670000|2021-12-23 05:01:10|38.75|36.15|38.73|36.13|38.75|36.15|38.73|36.13|0
1640235680000|2021-12-23 05:01:20|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640235690000|2021-12-23 05:01:30|38.73|36.13|38.7|36.1|38.73|36.13|38.7|36.1|0
1640235750000|2021-12-23 05:02:30|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640235850000|2021-12-23 05:04:10|38.72|36.12|38.7|36.1|38.72|36.12|38.7|36.1|0
1640235870000|2021-12-23 05:04:30|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640235880000|2021-12-23 05:04:40|38.73|36.13|38.73|36.13|38.73|36.13|38.72|36.12|0
1640235890000|2021-12-23 05:04:50|38.7|36.1|38.7|36.1|38.72|36.12|38.7|36.1|0
1640235900000|2021-12-23 05:05:00|38.73|36.13|38.7|36.1|38.73|36.13|38.7|36.1|0
1640236100000|2021-12-23 05:08:20|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640236140000|2021-12-23 05:09:00|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640236170000|2021-12-23 05:09:30|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640236190000|2021-12-23 05:09:50|38.71|36.11|38.73|36.13|38.73|36.13|38.71|36.11|0
1640236200000|2021-12-23 05:10:00|38.7|36.1|38.7|36.1|38.73|36.13|38.7|36.1|0
1640236260000|2021-12-23 05:11:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640236270000|2021-12-23 05:11:10|38.74|36.14|38.75|36.15|38.75|36.15|38.74|36.14|0
1640236280000|2021-12-23 05:11:20|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640236320000|2021-12-23 05:12:00|38.7|36.1|38.71|36.11|38.71|36.11|38.7|36.1|0
1640236330000|2021-12-23 05:12:10|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640236350000|2021-12-23 05:12:30|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640236390000|2021-12-23 05:13:10|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640236490000|2021-12-23 05:14:50|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640236500000|2021-12-23 05:15:00|38.77|36.17|38.75|36.15|38.77|36.17|38.75|36.15|0
1640236550000|2021-12-23 05:15:50|38.78|36.18|38.78|36.18|38.78|36.18|38.78|36.18|0
1640236560000|2021-12-23 05:16:00|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640236570000|2021-12-23 05:16:10|38.74|36.14|38.75|36.15|38.75|36.15|38.74|36.14|0
1640236590000|2021-12-23 05:16:30|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640236790000|2021-12-23 05:19:50|38.75|36.15|38.72|36.12|38.75|36.15|38.72|36.12|0
1640236830000|2021-12-23 05:20:30|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640236840000|2021-12-23 05:20:40|38.72|36.12|38.71|36.11|38.72|36.12|38.71|36.11|0
1640236850000|2021-12-23 05:20:50|38.72|36.12|38.69|36.09|38.72|36.12|38.69|36.09|0
1640236940000|2021-12-23 05:22:20|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640236960000|2021-12-23 05:22:40|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640236970000|2021-12-23 05:22:50|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640237000000|2021-12-23 05:23:20|38.62|36.02|38.64|36.04|38.64|36.04|38.61|36.01|0
1640237030000|2021-12-23 05:23:50|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640237120000|2021-12-23 05:25:20|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640237180000|2021-12-23 05:26:20|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640237220000|2021-12-23 05:27:00|38.68|36.08|38.66|36.06|38.68|36.08|38.66|36.06|0
1640237230000|2021-12-23 05:27:10|38.68|36.08|38.66|36.06|38.68|36.08|38.66|36.06|0
1640237270000|2021-12-23 05:27:50|38.68|36.08|38.69|36.09|38.69|36.09|38.68|36.08|0
1640237280000|2021-12-23 05:28:00|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640237330000|2021-12-23 05:28:50|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640237360000|2021-12-23 05:29:20|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640237420000|2021-12-23 05:30:20|38.69|36.09|38.66|36.06|38.69|36.09|38.66|36.06|0
1640237430000|2021-12-23 05:30:30|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640237440000|2021-12-23 05:30:40|38.6|36|38.6|36|38.6|36|38.6|36|0
1640237530000|2021-12-23 05:32:10|38.58|35.98|38.58|35.98|38.58|35.98|38.58|35.98|0
1640237560000|2021-12-23 05:32:40|38.6|36|38.6|36|38.6|36|38.6|36|0
1640237670000|2021-12-23 05:34:30|38.62|36.02|38.6|36|38.62|36.02|38.6|36|0
1640237680000|2021-12-23 05:34:40|38.62|36.02|38.63|36.03|38.63|36.03|38.62|36.02|0
1640237700000|2021-12-23 05:35:00|38.6|36|38.6|36|38.6|36|38.6|36|0
1640237710000|2021-12-23 05:35:10|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640237720000|2021-12-23 05:35:20|38.6|36|38.6|36|38.6|36|38.6|36|0
1640237750000|2021-12-23 05:35:50|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640237770000|2021-12-23 05:36:10|38.6|36|38.62|36.02|38.62|36.02|38.6|36|0
1640237780000|2021-12-23 05:36:20|38.6|36|38.6|36|38.6|36|38.6|36|0
1640237800000|2021-12-23 05:36:40|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640237810000|2021-12-23 05:36:50|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640237830000|2021-12-23 05:37:10|38.6|36|38.63|36.03|38.63|36.03|38.6|36|0
1640237840000|2021-12-23 05:37:20|38.62|36.02|38.63|36.03|38.63|36.03|38.62|36.02|0
1640237850000|2021-12-23 05:37:30|38.62|36.02|38.63|36.03|38.63|36.03|38.62|36.02|0
1640237960000|2021-12-23 05:39:20|38.6|36|38.6|36|38.6|36|38.6|36|0
1640238000000|2021-12-23 05:40:00|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640238010000|2021-12-23 05:40:10|38.6|36|38.6|36|38.6|36|38.6|36|0
1640238060000|2021-12-23 05:41:00|38.57|35.97|38.6|36|38.6|36|38.57|35.97|0
1640238190000|2021-12-23 05:43:10|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1640238200000|2021-12-23 05:43:20|38.58|35.98|38.58|35.98|38.58|35.98|38.58|35.98|0
1640238210000|2021-12-23 05:43:30|38.57|35.97|38.6|36|38.6|36|38.57|35.97|0
1640238220000|2021-12-23 05:43:40|38.58|35.98|38.58|35.98|38.58|35.98|38.58|35.98|0
1640238230000|2021-12-23 05:43:50|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1640238260000|2021-12-23 05:44:20|38.54|35.94|38.54|35.94|38.54|35.94|38.54|35.94|0
1640238330000|2021-12-23 05:45:30|38.56|35.96|38.54|35.94|38.56|35.96|38.54|35.94|0
1640238360000|2021-12-23 05:46:00|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1640238400000|2021-12-23 05:46:40|38.6|36|38.6|36|38.6|36|38.6|36|0
1640238480000|2021-12-23 05:48:00|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1640238520000|2021-12-23 05:48:40|38.54|35.94|38.57|35.97|38.57|35.97|38.54|35.94|0
1640238530000|2021-12-23 05:48:50|38.54|35.94|38.54|35.94|38.54|35.94|38.54|35.94|0
1640238550000|2021-12-23 05:49:10|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1640238590000|2021-12-23 05:49:50|38.54|35.94|38.54|35.94|38.54|35.94|38.54|35.94|0
1640238600000|2021-12-23 05:50:00|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1640238610000|2021-12-23 05:50:10|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1640238620000|2021-12-23 05:50:20|38.59|35.99|38.57|35.97|38.59|35.99|38.57|35.97|0
1640238630000|2021-12-23 05:50:30|38.59|35.99|38.57|35.97|38.59|35.99|38.57|35.97|0
1640238640000|2021-12-23 05:50:40|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640238650000|2021-12-23 05:50:50|38.58|35.98|38.59|35.99|38.59|35.99|38.58|35.98|0
1640238680000|2021-12-23 05:51:20|38.58|35.98|38.59|35.99|38.59|35.99|38.58|35.98|0
1640238700000|2021-12-23 05:51:40|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1640238710000|2021-12-23 05:51:50|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640238720000|2021-12-23 05:52:00|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640238730000|2021-12-23 05:52:10|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640238740000|2021-12-23 05:52:20|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640238770000|2021-12-23 05:52:50|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640238780000|2021-12-23 05:53:00|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640238790000|2021-12-23 05:53:10|38.61|36.01|38.62|36.02|38.62|36.02|38.61|36.01|0
1640238820000|2021-12-23 05:53:40|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640238840000|2021-12-23 05:54:00|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640238850000|2021-12-23 05:54:10|38.62|36.02|38.59|35.99|38.62|36.02|38.59|35.99|0
1640238870000|2021-12-23 05:54:30|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640238880000|2021-12-23 05:54:40|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640238930000|2021-12-23 05:55:30|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640238940000|2021-12-23 05:55:40|38.61|36.01|38.62|36.02|38.62|36.02|38.61|36.01|0
1640238960000|2021-12-23 05:56:00|38.61|36.01|38.59|35.99|38.61|36.01|38.59|35.99|0
1640238980000|2021-12-23 05:56:20|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1640238990000|2021-12-23 05:56:30|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640239010000|2021-12-23 05:56:50|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1640239020000|2021-12-23 05:57:00|38.54|35.94|38.53|35.93|38.54|35.94|38.53|35.93|0
1640239030000|2021-12-23 05:57:10|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1640239060000|2021-12-23 05:57:40|38.59|35.99|38.59|35.99|38.59|35.99|38.58|35.98|0
1640239070000|2021-12-23 05:57:50|38.58|35.98|38.59|35.99|38.59|35.99|38.58|35.98|0
1640239140000|2021-12-23 05:59:00|38.6|36|38.62|36.02|38.62|36.02|38.6|36|0
1640239150000|2021-12-23 05:59:10|38.63|36.03|38.65|36.05|38.65|36.05|38.63|36.03|0
1640239160000|2021-12-23 05:59:20|38.67|36.07|38.7|36.1|38.7|36.1|38.67|36.07|0
1640239170000|2021-12-23 05:59:30|38.67|36.07|38.67|36.07|38.69|36.09|38.67|36.07|0
1640239190000|2021-12-23 05:59:50|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640239200000|2021-12-23 06:00:00|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640239220000|2021-12-23 06:00:20|38.59|35.99|38.56|35.96|38.59|35.99|38.56|35.96|0
1640239230000|2021-12-23 06:00:30|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640239240000|2021-12-23 06:00:40|38.48|35.88|38.48|35.88|38.48|35.88|38.48|35.88|0
1640239250000|2021-12-23 06:00:50|38.45|35.85|38.45|35.85|38.45|35.85|38.45|35.85|0
1640239260000|2021-12-23 06:01:00|38.46|35.86|38.46|35.86|38.46|35.86|38.45|35.85|0
1640239270000|2021-12-23 06:01:10|38.45|35.85|38.45|35.85|38.46|35.86|38.45|35.85|0
1640239280000|2021-12-23 06:01:20|38.48|35.88|38.48|35.88|38.48|35.88|38.46|35.86|0
1640239290000|2021-12-23 06:01:30|38.45|35.85|38.45|35.85|38.45|35.85|38.45|35.85|0
1640239300000|2021-12-23 06:01:40|38.37|35.77|38.31|35.71|38.37|35.77|38.31|35.71|0
1640239310000|2021-12-23 06:01:50|38.34|35.74|38.34|35.74|38.34|35.74|38.34|35.74|0
1640239320000|2021-12-23 06:02:00|38.31|35.71|38.37|35.77|38.37|35.77|38.31|35.71|0
1640239340000|2021-12-23 06:02:20|38.34|35.74|38.31|35.71|38.34|35.74|38.31|35.71|0
1640239360000|2021-12-23 06:02:40|38.34|35.74|38.37|35.77|38.37|35.77|38.34|35.74|0
1640239390000|2021-12-23 06:03:10|38.39|35.79|38.39|35.79|38.42|35.82|38.39|35.79|0
1640239440000|2021-12-23 06:04:00|38.36|35.76|38.39|35.79|38.39|35.79|38.36|35.76|0
1640239470000|2021-12-23 06:04:30|38.36|35.76|38.36|35.76|38.39|35.79|38.36|35.76|0
1640239490000|2021-12-23 06:04:50|38.34|35.74|38.34|35.74|38.34|35.74|38.34|35.74|0
1640239500000|2021-12-23 06:05:00|38.36|35.76|38.36|35.76|38.36|35.76|38.36|35.76|0
1640239510000|2021-12-23 06:05:10|38.39|35.79|38.38|35.78|38.39|35.79|38.38|35.78|0
1640239520000|2021-12-23 06:05:20|38.36|35.76|38.36|35.76|38.36|35.76|38.36|35.76|0
1640239530000|2021-12-23 06:05:30|38.39|35.79|38.39|35.79|38.39|35.79|38.39|35.79|0
1640239540000|2021-12-23 06:05:40|38.41|35.81|38.41|35.81|38.42|35.82|38.41|35.81|0
1640239550000|2021-12-23 06:05:50|38.42|35.82|38.45|35.85|38.45|35.85|38.42|35.82|0
1640239570000|2021-12-23 06:06:10|38.46|35.86|38.45|35.85|38.46|35.86|38.45|35.85|0
1640239600000|2021-12-23 06:06:40|38.47|35.87|38.47|35.87|38.47|35.87|38.47|35.87|0
1640239610000|2021-12-23 06:06:50|38.46|35.86|38.47|35.87|38.47|35.87|38.46|35.86|0
1640239620000|2021-12-23 06:07:00|38.46|35.86|38.47|35.87|38.47|35.87|38.46|35.86|0
1640239640000|2021-12-23 06:07:20|38.46|35.86|38.46|35.86|38.46|35.86|38.45|35.85|0
1640239650000|2021-12-23 06:07:30|38.47|35.87|38.47|35.87|38.47|35.87|38.47|35.87|0
1640239660000|2021-12-23 06:07:40|38.5|35.9|38.5|35.9|38.5|35.9|38.5|35.9|0
1640239680000|2021-12-23 06:08:00|38.47|35.87|38.47|35.87|38.47|35.87|38.47|35.87|0
1640239710000|2021-12-23 06:08:30|38.5|35.9|38.5|35.9|38.5|35.9|38.5|35.9|0
1640239720000|2021-12-23 06:08:40|38.53|35.93|38.5|35.9|38.53|35.93|38.5|35.9|0
1640239740000|2021-12-23 06:09:00|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640239750000|2021-12-23 06:09:10|38.52|35.92|38.52|35.92|38.53|35.93|38.52|35.92|0
1640239760000|2021-12-23 06:09:20|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640239820000|2021-12-23 06:10:20|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1640239830000|2021-12-23 06:10:30|38.58|35.98|38.61|36.01|38.61|36.01|38.58|35.98|0
1640239840000|2021-12-23 06:10:40|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640239880000|2021-12-23 06:11:20|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640239910000|2021-12-23 06:11:50|38.63|36.03|38.63|36.03|38.64|36.04|38.63|36.03|0
1640239920000|2021-12-23 06:12:00|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640239930000|2021-12-23 06:12:10|38.67|36.07|38.67|36.07|38.67|36.07|38.65|36.05|0
1640239960000|2021-12-23 06:12:40|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640239970000|2021-12-23 06:12:50|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640239990000|2021-12-23 06:13:10|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640240000000|2021-12-23 06:13:20|38.65|36.05|38.69|36.09|38.69|36.09|38.65|36.05|0
1640240040000|2021-12-23 06:14:00|38.71|36.11|38.69|36.09|38.72|36.12|38.69|36.09|0
1640240050000|2021-12-23 06:14:10|38.71|36.11|38.72|36.12|38.72|36.12|38.71|36.11|0
1640240060000|2021-12-23 06:14:20|38.69|36.09|38.71|36.11|38.72|36.12|38.69|36.09|0
1640240070000|2021-12-23 06:14:30|38.72|36.12|38.71|36.11|38.72|36.12|38.71|36.11|0
1640240080000|2021-12-23 06:14:40|38.69|36.09|38.71|36.11|38.71|36.11|38.69|36.09|0
1640240090000|2021-12-23 06:14:50|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640240100000|2021-12-23 06:15:00|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640240120000|2021-12-23 06:15:20|38.71|36.11|38.69|36.09|38.71|36.11|38.69|36.09|0
1640240140000|2021-12-23 06:15:40|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640240150000|2021-12-23 06:15:50|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640240170000|2021-12-23 06:16:10|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640240180000|2021-12-23 06:16:20|38.66|36.06|38.68|36.08|38.69|36.09|38.66|36.06|0
1640240190000|2021-12-23 06:16:30|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640240210000|2021-12-23 06:16:50|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640240230000|2021-12-23 06:17:10|38.68|36.08|38.66|36.06|38.68|36.08|38.66|36.06|0
1640240240000|2021-12-23 06:17:20|38.68|36.08|38.66|36.06|38.68|36.08|38.66|36.06|0
1640240260000|2021-12-23 06:17:40|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640240300000|2021-12-23 06:18:20|38.61|36.01|38.64|36.04|38.64|36.04|38.61|36.01|0
1640240320000|2021-12-23 06:18:40|38.61|36.01|38.64|36.04|38.64|36.04|38.61|36.01|0
1640240330000|2021-12-23 06:18:50|38.66|36.06|38.69|36.09|38.69|36.09|38.66|36.06|0
1640240340000|2021-12-23 06:19:00|38.68|36.08|38.68|36.08|38.69|36.09|38.68|36.08|0
1640240350000|2021-12-23 06:19:10|38.66|36.06|38.69|36.09|38.69|36.09|38.66|36.06|0
1640240370000|2021-12-23 06:19:30|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640240380000|2021-12-23 06:19:40|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640240390000|2021-12-23 06:19:50|38.75|36.15|38.77|36.17|38.77|36.17|38.75|36.15|0
1640240400000|2021-12-23 06:20:00|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640240410000|2021-12-23 06:20:10|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640240420000|2021-12-23 06:20:20|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640240430000|2021-12-23 06:20:30|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640240440000|2021-12-23 06:20:40|38.72|36.12|38.72|36.12|38.73|36.13|38.72|36.12|0
1640240460000|2021-12-23 06:21:00|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640240470000|2021-12-23 06:21:10|38.76|36.16|38.77|36.17|38.77|36.17|38.76|36.16|0
1640240480000|2021-12-23 06:21:20|38.8|36.2|38.77|36.17|38.8|36.2|38.77|36.17|0
1640240490000|2021-12-23 06:21:30|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640240500000|2021-12-23 06:21:40|38.72|36.12|38.73|36.13|38.73|36.13|38.72|36.12|0
1640240510000|2021-12-23 06:21:50|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640240520000|2021-12-23 06:22:00|38.77|36.17|38.75|36.15|38.77|36.17|38.75|36.15|0
1640240560000|2021-12-23 06:22:40|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640240570000|2021-12-23 06:22:50|38.75|36.15|38.75|36.15|38.75|36.15|38.75|36.15|0
1640240580000|2021-12-23 06:23:00|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640240590000|2021-12-23 06:23:10|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640240610000|2021-12-23 06:23:30|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640240620000|2021-12-23 06:23:40|38.66|36.06|38.69|36.09|38.69|36.09|38.66|36.06|0
1640240630000|2021-12-23 06:23:50|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640240640000|2021-12-23 06:24:00|38.69|36.09|38.69|36.09|38.7|36.1|38.69|36.09|0
1640240650000|2021-12-23 06:24:10|38.72|36.12|38.74|36.14|38.74|36.14|38.72|36.12|0
1640240670000|2021-12-23 06:24:30|38.73|36.13|38.74|36.14|38.74|36.14|38.73|36.13|0
1640240700000|2021-12-23 06:25:00|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640240720000|2021-12-23 06:25:20|38.76|36.16|38.77|36.17|38.77|36.17|38.76|36.16|0
1640240760000|2021-12-23 06:26:00|38.79|36.19|38.79|36.19|38.79|36.19|38.77|36.17|0
1640240770000|2021-12-23 06:26:10|38.8|36.2|38.8|36.2|38.8|36.2|38.8|36.2|0
1640240780000|2021-12-23 06:26:20|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640240790000|2021-12-23 06:26:30|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640240820000|2021-12-23 06:27:00|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640240830000|2021-12-23 06:27:10|38.7|36.1|38.69|36.09|38.7|36.1|38.69|36.09|0
1640240860000|2021-12-23 06:27:40|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640240870000|2021-12-23 06:27:50|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640240880000|2021-12-23 06:28:00|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640240890000|2021-12-23 06:28:10|38.65|36.05|38.66|36.06|38.66|36.06|38.65|36.05|0
1640240900000|2021-12-23 06:28:20|38.65|36.05|38.65|36.05|38.66|36.06|38.65|36.05|0
1640240910000|2021-12-23 06:28:30|38.63|36.03|38.66|36.06|38.66|36.06|38.63|36.03|0
1640240920000|2021-12-23 06:28:40|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640240930000|2021-12-23 06:28:50|38.71|36.11|38.71|36.11|38.71|36.11|38.69|36.09|0
1640240950000|2021-12-23 06:29:10|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640240960000|2021-12-23 06:29:20|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640240970000|2021-12-23 06:29:30|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640240980000|2021-12-23 06:29:40|38.71|36.11|38.7|36.1|38.71|36.11|38.69|36.09|0
1640240990000|2021-12-23 06:29:50|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640241000000|2021-12-23 06:30:00|38.66|36.06|38.69|36.09|38.69|36.09|38.66|36.06|0
1640241030000|2021-12-23 06:30:30|38.7|36.1|38.69|36.09|38.7|36.1|38.69|36.09|0
1640241040000|2021-12-23 06:30:40|38.7|36.1|38.71|36.11|38.71|36.11|38.7|36.1|0
1640241050000|2021-12-23 06:30:50|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640241060000|2021-12-23 06:31:00|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640241070000|2021-12-23 06:31:10|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640241080000|2021-12-23 06:31:20|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640241090000|2021-12-23 06:31:30|38.64|36.04|38.66|36.06|38.66|36.06|38.64|36.04|0
1640241130000|2021-12-23 06:32:10|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640241230000|2021-12-23 06:33:50|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640241250000|2021-12-23 06:34:10|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640241280000|2021-12-23 06:34:40|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640241310000|2021-12-23 06:35:10|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640241320000|2021-12-23 06:35:20|38.66|36.06|38.64|36.04|38.66|36.06|38.64|36.04|0
1640241330000|2021-12-23 06:35:30|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640241340000|2021-12-23 06:35:40|38.64|36.04|38.65|36.05|38.66|36.06|38.64|36.04|0
1640241350000|2021-12-23 06:35:50|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640241360000|2021-12-23 06:36:00|38.65|36.05|38.68|36.08|38.68|36.08|38.65|36.05|0
1640241370000|2021-12-23 06:36:10|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640241390000|2021-12-23 06:36:30|38.73|36.13|38.74|36.14|38.74|36.14|38.73|36.13|0
1640241430000|2021-12-23 06:37:10|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640241450000|2021-12-23 06:37:30|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640241460000|2021-12-23 06:37:40|38.71|36.11|38.74|36.14|38.74|36.14|38.71|36.11|0
1640241520000|2021-12-23 06:38:40|38.77|36.17|38.77|36.17|38.77|36.17|38.77|36.17|0
1640241530000|2021-12-23 06:38:50|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640241540000|2021-12-23 06:39:00|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640241560000|2021-12-23 06:39:20|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640241570000|2021-12-23 06:39:30|38.72|36.12|38.74|36.14|38.74|36.14|38.72|36.12|0
1640241610000|2021-12-23 06:40:10|38.76|36.16|38.74|36.14|38.76|36.16|38.74|36.14|0
1640241650000|2021-12-23 06:40:50|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640241680000|2021-12-23 06:41:20|38.74|36.14|38.74|36.14|38.74|36.14|38.74|36.14|0
1640241710000|2021-12-23 06:41:50|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1640241720000|2021-12-23 06:42:00|38.75|36.15|38.74|36.14|38.75|36.15|38.74|36.14|0
1640241780000|2021-12-23 06:43:00|38.71|36.11|38.69|36.09|38.71|36.11|38.69|36.09|0
1640241790000|2021-12-23 06:43:10|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640241800000|2021-12-23 06:43:20|38.71|36.11|38.71|36.11|38.71|36.11|38.69|36.09|0
1640241810000|2021-12-23 06:43:30|38.69|36.09|38.71|36.11|38.71|36.11|38.68|36.08|0
1640241840000|2021-12-23 06:44:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640241850000|2021-12-23 06:44:10|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640241900000|2021-12-23 06:45:00|38.72|36.12|38.73|36.13|38.73|36.13|38.72|36.12|0
1640241950000|2021-12-23 06:45:50|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640241960000|2021-12-23 06:46:00|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640241970000|2021-12-23 06:46:10|38.71|36.11|38.69|36.09|38.71|36.11|38.69|36.09|0
1640241980000|2021-12-23 06:46:20|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640242000000|2021-12-23 06:46:40|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640242020000|2021-12-23 06:47:00|38.66|36.06|38.65|36.05|38.66|36.06|38.65|36.05|0
1640242030000|2021-12-23 06:47:10|38.69|36.09|38.73|36.13|38.73|36.13|38.69|36.09|0
1640242040000|2021-12-23 06:47:20|38.72|36.12|38.69|36.09|38.72|36.12|38.69|36.09|0
1640242050000|2021-12-23 06:47:30|38.71|36.11|38.72|36.12|38.72|36.12|38.7|36.1|0
1640242060000|2021-12-23 06:47:40|38.73|36.13|38.72|36.12|38.73|36.13|38.7|36.1|0
1640242070000|2021-12-23 06:47:50|38.73|36.13|38.7|36.1|38.73|36.13|38.7|36.1|0
1640242090000|2021-12-23 06:48:10|38.69|36.09|38.69|36.09|38.69|36.09|38.68|36.08|0
1640242100000|2021-12-23 06:48:20|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640242110000|2021-12-23 06:48:30|38.7|36.1|38.7|36.1|38.7|36.1|38.69|36.09|0
1640242120000|2021-12-23 06:48:40|38.73|36.13|38.7|36.1|38.73|36.13|38.7|36.1|0
1640242130000|2021-12-23 06:48:50|38.72|36.12|38.72|36.12|38.72|36.12|38.72|36.12|0
1640242140000|2021-12-23 06:49:00|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640242160000|2021-12-23 06:49:20|38.72|36.12|38.73|36.13|38.73|36.13|38.72|36.12|0
1640242170000|2021-12-23 06:49:30|38.7|36.1|38.72|36.12|38.72|36.12|38.7|36.1|0
1640242180000|2021-12-23 06:49:40|38.73|36.13|38.73|36.13|38.73|36.13|38.72|36.12|0
1640242190000|2021-12-23 06:49:50|38.72|36.12|38.7|36.1|38.72|36.12|38.7|36.1|0
1640242200000|2021-12-23 06:50:00|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640242210000|2021-12-23 06:50:10|38.68|36.08|38.69|36.09|38.69|36.09|38.68|36.08|0
1640242230000|2021-12-23 06:50:30|38.68|36.08|38.69|36.09|38.69|36.09|38.68|36.08|0
1640242240000|2021-12-23 06:50:40|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640242250000|2021-12-23 06:50:50|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640242260000|2021-12-23 06:51:00|38.68|36.08|38.65|36.05|38.68|36.08|38.65|36.05|0
1640242270000|2021-12-23 06:51:10|38.66|36.06|38.65|36.05|38.66|36.06|38.65|36.05|0
1640242280000|2021-12-23 06:51:20|38.66|36.06|38.65|36.05|38.66|36.06|38.65|36.05|0
1640242290000|2021-12-23 06:51:30|38.68|36.08|38.67|36.07|38.68|36.08|38.67|36.07|0
1640242300000|2021-12-23 06:51:40|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640242310000|2021-12-23 06:51:50|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640242320000|2021-12-23 06:52:00|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640242330000|2021-12-23 06:52:10|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640242370000|2021-12-23 06:52:50|38.69|36.09|38.7|36.1|38.7|36.1|38.69|36.09|0
1640242420000|2021-12-23 06:53:40|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1640242430000|2021-12-23 06:53:50|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640242490000|2021-12-23 06:54:50|38.72|36.12|38.73|36.13|38.73|36.13|38.72|36.12|0
1640242500000|2021-12-23 06:55:00|38.72|36.12|38.7|36.1|38.72|36.12|38.7|36.1|0
1640242510000|2021-12-23 06:55:10|38.69|36.09|38.67|36.07|38.69|36.09|38.67|36.07|0
1640242530000|2021-12-23 06:55:30|38.65|36.05|38.66|36.06|38.66|36.06|38.65|36.05|0
1640242540000|2021-12-23 06:55:40|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640242580000|2021-12-23 06:56:20|38.66|36.06|38.67|36.07|38.67|36.07|38.66|36.06|0
1640242600000|2021-12-23 06:56:40|38.66|36.06|38.67|36.07|38.67|36.07|38.66|36.06|0
1640242610000|2021-12-23 06:56:50|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640242630000|2021-12-23 06:57:10|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640242650000|2021-12-23 06:57:30|38.69|36.09|38.69|36.09|38.69|36.09|38.67|36.07|0
1640242660000|2021-12-23 06:57:40|38.7|36.1|38.7|36.1|38.7|36.1|38.7|36.1|0
1640242690000|2021-12-23 06:58:10|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640242710000|2021-12-23 06:58:30|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640242730000|2021-12-23 06:58:50|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640242740000|2021-12-23 06:59:00|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1640242750000|2021-12-23 06:59:10|38.59|35.99|38.56|35.96|38.59|35.99|38.56|35.96|0
1640242780000|2021-12-23 06:59:40|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640242790000|2021-12-23 06:59:50|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1640242800000|2021-12-23 07:00:00|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640242810000|2021-12-23 07:00:10|38.5|35.9|38.5|35.9|38.52|35.92|38.5|35.9|0
1640242820000|2021-12-23 07:00:20|38.52|35.92|38.52|35.92|38.52|35.92|38.52|35.92|0
1640242830000|2021-12-23 07:00:30|38.5|35.9|38.56|35.96|38.56|35.96|38.5|35.9|0
1640242840000|2021-12-23 07:00:40|38.57|35.97|38.57|35.97|38.57|35.97|38.57|35.97|0
1640242850000|2021-12-23 07:00:50|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1640242880000|2021-12-23 07:01:20|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640242890000|2021-12-23 07:01:30|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640242900000|2021-12-23 07:01:40|38.56|35.96|38.59|35.99|38.59|35.99|38.56|35.96|0
1640242930000|2021-12-23 07:02:10|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640242940000|2021-12-23 07:02:20|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640242950000|2021-12-23 07:02:30|38.61|36.01|38.63|36.03|38.63|36.03|38.61|36.01|0
1640242960000|2021-12-23 07:02:40|38.61|36.01|38.61|36.01|38.63|36.03|38.61|36.01|0
1640242970000|2021-12-23 07:02:50|38.6|36|38.6|36|38.6|36|38.6|36|0
1640242980000|2021-12-23 07:03:00|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640243020000|2021-12-23 07:03:40|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640243030000|2021-12-23 07:03:50|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640243040000|2021-12-23 07:04:00|38.59|35.99|38.57|35.97|38.6|36|38.57|35.97|0
1640243050000|2021-12-23 07:04:10|38.58|35.98|38.58|35.98|38.58|35.98|38.56|35.96|0
1640243060000|2021-12-23 07:04:20|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640243070000|2021-12-23 07:04:30|38.6|36|38.58|35.98|38.6|36|38.58|35.98|0
1640243080000|2021-12-23 07:04:40|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1640243090000|2021-12-23 07:04:50|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640243100000|2021-12-23 07:05:00|38.63|36.03|38.58|35.98|38.63|36.03|38.58|35.98|0
1640243110000|2021-12-23 07:05:10|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640243120000|2021-12-23 07:05:20|38.58|35.98|38.58|35.98|38.58|35.98|38.58|35.98|0
1640243130000|2021-12-23 07:05:30|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640243160000|2021-12-23 07:06:00|38.6|36|38.58|35.98|38.6|36|38.58|35.98|0
1640243170000|2021-12-23 07:06:10|38.6|36|38.58|35.98|38.6|36|38.58|35.98|0
1640243190000|2021-12-23 07:06:30|38.56|35.96|38.56|35.96|38.56|35.96|38.56|35.96|0
1640243260000|2021-12-23 07:07:40|38.58|35.98|38.58|35.98|38.58|35.98|38.58|35.98|0
1640243270000|2021-12-23 07:07:50|38.57|35.97|38.58|35.98|38.58|35.98|38.57|35.97|0
1640243290000|2021-12-23 07:08:10|38.6|36|38.6|36|38.6|36|38.6|36|0
1640243300000|2021-12-23 07:08:20|38.58|35.98|38.58|35.98|38.58|35.98|38.58|35.98|0
1640243330000|2021-12-23 07:08:50|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1640243360000|2021-12-23 07:09:20|38.53|35.93|38.58|35.98|38.58|35.98|38.53|35.93|0
1640243380000|2021-12-23 07:09:40|38.57|35.97|38.55|35.95|38.57|35.97|38.55|35.95|0
1640243390000|2021-12-23 07:09:50|38.54|35.94|38.55|35.95|38.55|35.95|38.54|35.94|0
1640243400000|2021-12-23 07:10:00|38.54|35.94|38.53|35.93|38.54|35.94|38.53|35.93|0
1640243410000|2021-12-23 07:10:10|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1640243420000|2021-12-23 07:10:20|38.57|35.97|38.55|35.95|38.57|35.97|38.55|35.95|0
1640243430000|2021-12-23 07:10:30|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640243450000|2021-12-23 07:10:50|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1640243460000|2021-12-23 07:11:00|38.58|35.98|38.58|35.98|38.58|35.98|38.58|35.98|0
1640243490000|2021-12-23 07:11:30|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1640243510000|2021-12-23 07:11:50|38.58|35.98|38.58|35.98|38.58|35.98|38.58|35.98|0
1640243520000|2021-12-23 07:12:00|38.55|35.95|38.55|35.95|38.58|35.98|38.55|35.95|0
1640243530000|2021-12-23 07:12:10|38.58|35.98|38.58|35.98|38.58|35.98|38.58|35.98|0
1640243540000|2021-12-23 07:12:20|38.57|35.97|38.58|35.98|38.58|35.98|38.57|35.97|0
1640243560000|2021-12-23 07:12:40|38.57|35.97|38.55|35.95|38.57|35.97|38.55|35.95|0
1640243590000|2021-12-23 07:13:10|38.52|35.92|38.52|35.92|38.52|35.92|38.52|35.92|0
1640243600000|2021-12-23 07:13:20|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1640243620000|2021-12-23 07:13:40|38.58|35.98|38.58|35.98|38.58|35.98|38.58|35.98|0
1640243660000|2021-12-23 07:14:20|38.61|36.01|38.58|35.98|38.61|36.01|38.58|35.98|0
1640243680000|2021-12-23 07:14:40|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1640243700000|2021-12-23 07:15:00|38.58|35.98|38.61|36.01|38.61|36.01|38.58|35.98|0
1640243710000|2021-12-23 07:15:10|38.59|35.99|38.58|35.98|38.59|35.99|38.58|35.98|0
1640243720000|2021-12-23 07:15:20|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640243730000|2021-12-23 07:15:30|38.59|35.99|38.61|36.01|38.61|36.01|38.59|35.99|0
1640243750000|2021-12-23 07:15:50|38.62|36.02|38.63|36.03|38.63|36.03|38.62|36.02|0
1640243760000|2021-12-23 07:16:00|38.66|36.06|38.69|36.09|38.69|36.09|38.66|36.06|0
1640243780000|2021-12-23 07:16:20|38.66|36.06|38.66|36.06|38.66|36.06|38.63|36.03|0
1640243800000|2021-12-23 07:16:40|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640243850000|2021-12-23 07:17:30|38.61|36.01|38.61|36.01|38.61|36.01|38.61|36.01|0
1640243890000|2021-12-23 07:18:10|38.59|35.99|38.58|35.98|38.59|35.99|38.58|35.98|0
1640243920000|2021-12-23 07:18:40|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1640243930000|2021-12-23 07:18:50|38.58|35.98|38.58|35.98|38.58|35.98|38.58|35.98|0
1640244010000|2021-12-23 07:20:10|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640244020000|2021-12-23 07:20:20|38.58|35.98|38.59|35.99|38.59|35.99|38.58|35.98|0
1640244030000|2021-12-23 07:20:30|38.6|36|38.6|36|38.6|36|38.6|36|0
1640244050000|2021-12-23 07:20:50|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640244060000|2021-12-23 07:21:00|38.6|36|38.58|35.98|38.6|36|38.58|35.98|0
1640244080000|2021-12-23 07:21:20|38.59|35.99|38.59|35.99|38.59|35.99|38.59|35.99|0
1640244090000|2021-12-23 07:21:30|38.6|36|38.63|36.03|38.63|36.03|38.6|36|0
1640244100000|2021-12-23 07:21:40|38.6|36|38.6|36|38.6|36|38.6|36|0
1640244110000|2021-12-23 07:21:50|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640244130000|2021-12-23 07:22:10|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640244150000|2021-12-23 07:22:30|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640244160000|2021-12-23 07:22:40|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640244170000|2021-12-23 07:22:50|38.69|36.09|38.69|36.09|38.69|36.09|38.69|36.09|0
1640244180000|2021-12-23 07:23:00|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640244280000|2021-12-23 07:24:40|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640244290000|2021-12-23 07:24:50|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640244300000|2021-12-23 07:25:00|38.63|36.03|38.66|36.06|38.66|36.06|38.63|36.03|0
1640244310000|2021-12-23 07:25:10|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640244320000|2021-12-23 07:25:20|38.66|36.06|38.66|36.06|38.66|36.06|38.66|36.06|0
1640244340000|2021-12-23 07:25:40|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640244350000|2021-12-23 07:25:50|38.64|36.04|38.64|36.04|38.64|36.04|38.64|36.04|0
1640244360000|2021-12-23 07:26:00|38.66|36.06|38.63|36.03|38.66|36.06|38.6|36|0
1640244400000|2021-12-23 07:26:40|38.62|36.02|38.6|36|38.62|36.02|38.6|36|0
1640244410000|2021-12-23 07:26:50|38.62|36.02|38.57|35.97|38.62|36.02|38.57|35.97|0
1640244430000|2021-12-23 07:27:10|38.6|36|38.6|36|38.6|36|38.6|36|0
1640244440000|2021-12-23 07:27:20|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640244450000|2021-12-23 07:27:30|38.6|36|38.6|36|38.6|36|38.6|36|0
1640244470000|2021-12-23 07:27:50|38.63|36.03|38.66|36.06|38.66|36.06|38.63|36.03|0
1640244480000|2021-12-23 07:28:00|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640244500000|2021-12-23 07:28:20|38.6|36|38.62|36.02|38.62|36.02|38.6|36|0
1640244510000|2021-12-23 07:28:30|38.6|36|38.6|36|38.6|36|38.6|36|0
1640244520000|2021-12-23 07:28:40|38.61|36.01|38.64|36.04|38.64|36.04|38.61|36.01|0
1640244530000|2021-12-23 07:28:50|38.63|36.03|38.66|36.06|38.66|36.06|38.63|36.03|0
1640244550000|2021-12-23 07:29:10|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640244560000|2021-12-23 07:29:20|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640244580000|2021-12-23 07:29:40|38.64|36.04|38.66|36.06|38.66|36.06|38.64|36.04|0
1640244590000|2021-12-23 07:29:50|38.63|36.03|38.63|36.03|38.63|36.03|38.63|36.03|0
1640244600000|2021-12-23 07:30:00|38.66|36.06|38.63|36.03|38.66|36.06|38.63|36.03|0
1640244610000|2021-12-23 07:30:10|38.66|36.06|38.63|36.03|38.66|36.06|38.63|36.03|0
1640244620000|2021-12-23 07:30:20|38.66|36.06|38.68|36.08|38.68|36.08|38.66|36.06|0
1640244630000|2021-12-23 07:30:30|38.71|36.11|38.7|36.1|38.71|36.11|38.7|36.1|0
1640244640000|2021-12-23 07:30:40|38.71|36.11|38.71|36.11|38.71|36.11|38.71|36.11|0
1640244660000|2021-12-23 07:31:00|38.74|36.14|38.74|36.14|38.74|36.14|38.71|36.11|0
1640244700000|2021-12-23 07:31:40|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640244750000|2021-12-23 07:32:30|38.67|36.07|38.67|36.07|38.67|36.07|38.67|36.07|0
1640244760000|2021-12-23 07:32:40|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640244770000|2021-12-23 07:32:50|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640244780000|2021-12-23 07:33:00|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640244790000|2021-12-23 07:33:10|38.67|36.07|38.68|36.08|38.68|36.08|38.67|36.07|0
1640244800000|2021-12-23 07:33:20|38.65|36.05|38.65|36.05|38.65|36.05|38.63|36.03|0
1640244810000|2021-12-23 07:33:30|38.63|36.03|38.65|36.05|38.65|36.05|38.63|36.03|0
1640244830000|2021-12-23 07:33:50|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640244850000|2021-12-23 07:34:10|38.65|36.05|38.65|36.05|38.65|36.05|38.65|36.05|0
1640244890000|2021-12-23 07:34:50|38.68|36.08|38.68|36.08|38.68|36.08|38.68|36.08|0
1640244910000|2021-12-23 07:35:10|38.67|36.07|38.68|36.08|38.68|36.08|38.67|36.07|0
1640244920000|2021-12-23 07:35:20|38.67|36.07|38.65|36.05|38.68|36.08|38.65|36.05|0
1640244930000|2021-12-23 07:35:30|38.62|36.02|38.62|36.02|38.62|36.02|38.62|36.02|0
1640244940000|2021-12-23 07:35:40|38.6|36|38.6|36|38.6|36|38.6|36|0
1640244950000|2021-12-23 07:35:50|38.62|36.02|38.62|36.02|38.62|36.02|38.6|36|0
1640244960000|2021-12-23 07:36:00|38.6|36|38.54|35.94|38.6|36|38.54|35.94|0
1640244980000|2021-12-23 07:36:20|38.57|35.97|38.57|35.97|38.57|35.97|38.56|35.96|0
1640244990000|2021-12-23 07:36:30|38.54|35.94|38.49|35.89|38.54|35.94|38.49|35.89|0
1640245000000|2021-12-23 07:36:40|38.48|35.88|38.48|35.88|38.48|35.88|38.48|35.88|0
1640245010000|2021-12-23 07:36:50|38.5|35.9|38.51|35.91|38.51|35.91|38.5|35.9|0
1640245020000|2021-12-23 07:37:00|38.48|35.88|38.48|35.88|38.48|35.88|38.48|35.88|0
1640245030000|2021-12-23 07:37:10|38.46|35.86|38.46|35.86|38.46|35.86|38.46|35.86|0
1640245040000|2021-12-23 07:37:20|38.44|35.84|38.44|35.84|38.44|35.84|38.44|35.84|0
1640245050000|2021-12-23 07:37:30|38.43|35.83|38.43|35.83|38.43|35.83|38.43|35.83|0
1640245060000|2021-12-23 07:37:40|38.42|35.82|38.4|35.8|38.42|35.82|38.4|35.8|0
1640245090000|2021-12-23 07:38:10|38.43|35.83|38.43|35.83|38.43|35.83|38.43|35.83|0
1640245130000|2021-12-23 07:38:50|38.41|35.81|38.4|35.8|38.41|35.81|38.4|35.8|0
1640245150000|2021-12-23 07:39:10|38.41|35.81|38.41|35.81|38.41|35.81|38.41|35.81|0
1640245160000|2021-12-23 07:39:20|38.43|35.83|38.43|35.83|38.43|35.83|38.43|35.83|0
1640245190000|2021-12-23 07:39:50|38.46|35.86|38.46|35.86|38.46|35.86|38.46|35.86|0
1640245200000|2021-12-23 07:40:00|38.44|35.84|38.46|35.86|38.46|35.86|38.43|35.83|0
1640245210000|2021-12-23 07:40:10|38.48|35.88|38.48|35.88|38.48|35.88|38.47|35.87|0
1640245220000|2021-12-23 07:40:20|38.47|35.87|38.46|35.86|38.47|35.87|38.46|35.86|0
1640245240000|2021-12-23 07:40:40|38.48|35.88|38.48|35.88|38.48|35.88|38.48|35.88|0
1640245250000|2021-12-23 07:40:50|38.46|35.86|38.46|35.86|38.46|35.86|38.46|35.86|0
1640245260000|2021-12-23 07:41:00|38.48|35.88|38.48|35.88|38.48|35.88|38.48|35.88|0
1640245270000|2021-12-23 07:41:10|38.51|35.91|38.51|35.91|38.51|35.91|38.51|35.91|0
1640245280000|2021-12-23 07:41:20|38.5|35.9|38.48|35.88|38.5|35.9|38.48|35.88|0
1640245290000|2021-12-23 07:41:30|38.45|35.85|38.45|35.85|38.45|35.85|38.45|35.85|0
1640245300000|2021-12-23 07:41:40|38.44|35.84|38.43|35.83|38.44|35.84|38.43|35.83|0
1640245320000|2021-12-23 07:42:00|38.45|35.85|38.44|35.84|38.45|35.85|38.44|35.84|0
1640245330000|2021-12-23 07:42:10|38.45|35.85|38.45|35.85|38.45|35.85|38.45|35.85|0
1640245370000|2021-12-23 07:42:50|38.48|35.88|38.48|35.88|38.48|35.88|38.48|35.88|0
1640245390000|2021-12-23 07:43:10|38.45|35.85|38.48|35.88|38.48|35.88|38.45|35.85|0
1640245400000|2021-12-23 07:43:20|38.5|35.9|38.5|35.9|38.5|35.9|38.5|35.9|0
1640245410000|2021-12-23 07:43:30|38.48|35.88|38.48|35.88|38.48|35.88|38.48|35.88|0
1640245440000|2021-12-23 07:44:00|38.45|35.85|38.4|35.8|38.45|35.85|38.4|35.8|0
1640245450000|2021-12-23 07:44:10|38.45|35.85|38.45|35.85|38.45|35.85|38.45|35.85|0
1640245460000|2021-12-23 07:44:20|38.44|35.84|38.43|35.83|38.44|35.84|38.43|35.83|0
1640245470000|2021-12-23 07:44:30|38.45|35.85|38.4|35.8|38.45|35.85|38.4|35.8|0
1640245480000|2021-12-23 07:44:40|38.43|35.83|38.43|35.83|38.43|35.83|38.43|35.83|0
1640245490000|2021-12-23 07:44:50|38.45|35.85|38.44|35.84|38.45|35.85|38.44|35.84|0
1640245500000|2021-12-23 07:45:00|38.43|35.83|38.44|35.84|38.45|35.85|38.43|35.83|0
1640245510000|2021-12-23 07:45:10|38.43|35.83|38.43|35.83|38.45|35.85|38.43|35.83|0
1640245530000|2021-12-23 07:45:30|38.42|35.82|38.42|35.82|38.42|35.82|38.42|35.82|0
1640245540000|2021-12-23 07:45:40|38.45|35.85|38.45|35.85|38.45|35.85|38.45|35.85|0
1640245550000|2021-12-23 07:45:50|38.48|35.88|38.48|35.88|38.48|35.88|38.48|35.88|0
1640245560000|2021-12-23 07:46:00|38.45|35.85|38.47|35.87|38.48|35.88|38.45|35.85|0
1640245570000|2021-12-23 07:46:10|38.45|35.85|38.45|35.85|38.45|35.85|38.45|35.85|0
1640245580000|2021-12-23 07:46:20|38.44|35.84|38.44|35.84|38.44|35.84|38.44|35.84|0
1640245590000|2021-12-23 07:46:30|38.45|35.85|38.44|35.84|38.45|35.85|38.42|35.82|0
1640245600000|2021-12-23 07:46:40|38.42|35.82|38.44|35.84|38.45|35.85|38.42|35.82|0
1640245610000|2021-12-23 07:46:50|38.45|35.85|38.48|35.88|38.48|35.88|38.45|35.85|0
1640245620000|2021-12-23 07:47:00|38.47|35.87|38.45|35.85|38.47|35.87|38.45|35.85|0
1640245630000|2021-12-23 07:47:10|38.47|35.87|38.45|35.85|38.48|35.88|38.45|35.85|0
1640245660000|2021-12-23 07:47:40|38.44|35.84|38.42|35.82|38.45|35.85|38.42|35.82|0
1640245670000|2021-12-23 07:47:50|38.45|35.85|38.44|35.84|38.45|35.85|38.42|35.82|0
1640245680000|2021-12-23 07:48:00|38.45|35.85|38.45|35.85|38.45|35.85|38.42|35.82|0
1640245710000|2021-12-23 07:48:30|38.48|35.88|38.45|35.85|38.48|35.88|38.45|35.85|0
1640245720000|2021-12-23 07:48:40|38.47|35.87|38.45|35.85|38.47|35.87|38.45|35.85|0
1640245730000|2021-12-23 07:48:50|38.47|35.87|38.45|35.85|38.47|35.87|38.45|35.85|0
1640245740000|2021-12-23 07:49:00|38.48|35.88|38.51|35.91|38.51|35.91|38.48|35.88|0
1640245750000|2021-12-23 07:49:10|38.52|35.92|38.52|35.92|38.52|35.92|38.52|35.92|0
1640245760000|2021-12-23 07:49:20|38.53|35.93|38.51|35.91|38.53|35.93|38.51|35.91|0
1640245800000|2021-12-23 07:50:00|38.53|35.93|38.51|35.91|38.53|35.93|38.51|35.91|0
1640245810000|2021-12-23 07:50:10|38.53|35.93|38.56|35.96|38.56|35.96|38.53|35.93|0
1640245820000|2021-12-23 07:50:20|38.55|35.95|38.55|35.95|38.55|35.95|38.53|35.93|0
1640245830000|2021-12-23 07:50:30|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640245840000|2021-12-23 07:50:40|38.51|35.91|38.53|35.93|38.53|35.93|38.51|35.91|0
1640245860000|2021-12-23 07:51:00|38.52|35.92|38.53|35.93|38.53|35.93|38.52|35.92|0
1640245880000|2021-12-23 07:51:20|38.55|35.95|38.55|35.95|38.55|35.95|38.55|35.95|0
1640245890000|2021-12-23 07:51:30|38.56|35.96|38.55|35.95|38.56|35.96|38.55|35.95|0
1640245900000|2021-12-23 07:51:40|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640245940000|2021-12-23 07:52:20|38.56|35.96|38.53|35.93|38.56|35.96|38.53|35.93|0
1640245950000|2021-12-23 07:52:30|38.52|35.92|38.5|35.9|38.52|35.92|38.5|35.9|0
1640245990000|2021-12-23 07:53:10|38.48|35.88|38.48|35.88|38.5|35.9|38.48|35.88|0
1640246020000|2021-12-23 07:53:40|38.49|35.89|38.48|35.88|38.5|35.9|38.48|35.88|0
1640246030000|2021-12-23 07:53:50|38.49|35.89|38.49|35.89|38.49|35.89|38.49|35.89|0
1640246040000|2021-12-23 07:54:00|38.5|35.9|38.5|35.9|38.5|35.9|38.5|35.9|0
1640246060000|2021-12-23 07:54:20|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640246080000|2021-12-23 07:54:40|38.5|35.9|38.56|35.96|38.56|35.96|38.5|35.9|0
1640246090000|2021-12-23 07:54:50|38.55|35.95|38.53|35.93|38.55|35.95|38.53|35.93|0
1640246120000|2021-12-23 07:55:20|38.48|35.88|38.48|35.88|38.48|35.88|38.48|35.88|0
1640246150000|2021-12-23 07:55:50|38.5|35.9|38.5|35.9|38.5|35.9|38.5|35.9|0
1640246170000|2021-12-23 07:56:10|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640246180000|2021-12-23 07:56:20|38.56|35.96|38.52|35.92|38.56|35.96|38.5|35.9|0
1640246190000|2021-12-23 07:56:30|38.5|35.9|38.5|35.9|38.5|35.9|38.5|35.9|0
1640246200000|2021-12-23 07:56:40|38.49|35.89|38.5|35.9|38.5|35.9|38.49|35.89|0
1640246220000|2021-12-23 07:57:00|38.52|35.92|38.53|35.93|38.53|35.93|38.52|35.92|0
1640246230000|2021-12-23 07:57:10|38.54|35.94|38.53|35.93|38.54|35.94|38.53|35.93|0
1640246270000|2021-12-23 07:57:50|38.5|35.9|38.47|35.87|38.5|35.9|38.47|35.87|0
1640246280000|2021-12-23 07:58:00|38.45|35.85|38.45|35.85|38.47|35.87|38.45|35.85|0
1640246290000|2021-12-23 07:58:10|38.43|35.83|38.45|35.85|38.45|35.85|38.43|35.83|0
1640246300000|2021-12-23 07:58:20|38.43|35.83|38.45|35.85|38.45|35.85|38.43|35.83|0
1640246320000|2021-12-23 07:58:40|38.46|35.86|38.45|35.85|38.46|35.86|38.45|35.85|0
1640246330000|2021-12-23 07:58:50|38.42|35.82|38.4|35.8|38.42|35.82|38.4|35.8|0
1640246340000|2021-12-23 07:59:00|38.39|35.79|38.43|35.83|38.43|35.83|38.39|35.79|0
1640246350000|2021-12-23 07:59:10|38.42|35.82|38.42|35.82|38.42|35.82|38.42|35.82|0
1640246360000|2021-12-23 07:59:20|38.43|35.83|38.43|35.83|38.43|35.83|38.42|35.82|0
1640246370000|2021-12-23 07:59:30|38.45|35.85|38.47|35.87|38.47|35.87|38.45|35.85|0
1640246390000|2021-12-23 07:59:50|38.5|35.9|38.5|35.9|38.5|35.9|38.47|35.87|0
1640246400000|2021-12-23 08:00:00|38.49|35.89|38.45|35.85|38.49|35.89|38.45|35.85|0
1640246410000|2021-12-23 08:00:10|38.5|35.9|38.56|35.96|38.56|35.96|38.46|35.86|0
1640246420000|2021-12-23 08:00:20|38.58|35.98|38.47|35.87|38.58|35.98|38.45|35.85|0
1640246430000|2021-12-23 08:00:30|38.49|35.89|38.5|35.9|38.5|35.9|38.47|35.87|0
1640246440000|2021-12-23 08:00:40|38.49|35.89|38.53|35.93|38.56|35.96|38.49|35.89|0
1640246450000|2021-12-23 08:00:50|38.52|35.92|38.45|35.85|38.52|35.92|38.45|35.85|0
1640246460000|2021-12-23 08:01:00|38.42|35.82|38.42|35.82|38.42|35.82|38.39|35.79|0
1640246470000|2021-12-23 08:01:10|38.44|35.84|38.44|35.84|38.44|35.84|38.44|35.84|0
1640246480000|2021-12-23 08:01:20|38.47|35.87|38.53|35.93|38.53|35.93|38.44|35.84|0
1640246490000|2021-12-23 08:01:30|38.51|35.91|38.53|35.93|38.53|35.93|38.51|35.91|0
1640246500000|2021-12-23 08:01:40|38.56|35.96|38.56|35.96|38.57|35.97|38.56|35.96|0
1640246510000|2021-12-23 08:01:50|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640246520000|2021-12-23 08:02:00|38.5|35.9|38.42|35.82|38.5|35.9|38.42|35.82|0
1640246530000|2021-12-23 08:02:10|38.44|35.84|38.46|35.86|38.46|35.86|38.42|35.82|0
1640246540000|2021-12-23 08:02:20|38.47|35.87|38.44|35.84|38.47|35.87|38.44|35.84|0
1640246550000|2021-12-23 08:02:30|38.42|35.82|38.47|35.87|38.47|35.87|38.42|35.82|0
1640246560000|2021-12-23 08:02:40|38.46|35.86|38.39|35.79|38.46|35.86|38.39|35.79|0
1640246570000|2021-12-23 08:02:50|38.42|35.82|38.43|35.83|38.43|35.83|38.42|35.82|0
1640246580000|2021-12-23 08:03:00|38.42|35.82|38.42|35.82|38.44|35.84|38.42|35.82|0
1640246590000|2021-12-23 08:03:10|38.43|35.83|38.5|35.9|38.5|35.9|38.42|35.82|0
1640246600000|2021-12-23 08:03:20|38.47|35.87|38.51|35.91|38.51|35.91|38.47|35.87|0
1640246610000|2021-12-23 08:03:30|38.5|35.9|38.47|35.87|38.5|35.9|38.47|35.87|0
1640246620000|2021-12-23 08:03:40|38.44|35.84|38.47|35.87|38.47|35.87|38.44|35.84|0
1640246630000|2021-12-23 08:03:50|38.46|35.86|38.42|35.82|38.46|35.86|38.42|35.82|0
1640246640000|2021-12-23 08:04:00|38.5|35.9|38.5|35.9|38.5|35.9|38.47|35.87|0
1640246650000|2021-12-23 08:04:10|38.49|35.89|38.5|35.9|38.5|35.9|38.49|35.89|0
1640246660000|2021-12-23 08:04:20|38.47|35.87|38.47|35.87|38.47|35.87|38.47|35.87|0
1640246670000|2021-12-23 08:04:30|38.53|35.93|38.53|35.93|38.53|35.93|38.53|35.93|0
1640246680000|2021-12-23 08:04:40|38.5|35.9|38.5|35.9|38.5|35.9|38.5|35.9|0
1640246690000|2021-12-23 08:04:50|38.53|35.93|38.53|35.93|38.53|35.93|38.51|35.91|0
1640246700000|2021-12-23 08:05:00|38.33|36.13|38.35|36.15|38.35|36.15|38.33|36.13|0
1640246710000|2021-12-23 08:05:10|38.34|36.14|38.31|36.11|38.34|36.14|38.31|36.11|0
1640246720000|2021-12-23 08:05:20|38.3|36.1|38.35|36.15|38.38|36.18|38.3|36.1|0
1640246730000|2021-12-23 08:05:30|38.33|36.13|38.35|36.15|38.37|36.17|38.33|36.13|0
1640246740000|2021-12-23 08:05:40|38.37|36.17|38.35|36.15|38.37|36.17|38.35|36.15|0
1640246750000|2021-12-23 08:05:50|38.37|36.17|38.38|36.18|38.41|36.21|38.37|36.17|0
1640246760000|2021-12-23 08:06:00|38.37|36.17|38.38|36.18|38.38|36.18|38.35|36.15|0
1640246770000|2021-12-23 08:06:10|38.4|36.2|38.4|36.2|38.4|36.2|38.4|36.2|0
1640246780000|2021-12-23 08:06:20|38.41|36.21|38.4|36.2|38.41|36.21|38.38|36.18|0
1640246790000|2021-12-23 08:06:30|38.41|36.21|38.44|36.24|38.44|36.24|38.4|36.2|0
1640246800000|2021-12-23 08:06:40|38.42|36.22|38.42|36.22|38.42|36.22|38.42|36.22|0
1640246810000|2021-12-23 08:06:50|38.41|36.21|38.41|36.21|38.44|36.24|38.41|36.21|0
1640246820000|2021-12-23 08:07:00|38.44|36.24|38.44|36.24|38.44|36.24|38.42|36.22|0
1640246840000|2021-12-23 08:07:20|38.41|36.21|38.41|36.21|38.41|36.21|38.41|36.21|0
1640246850000|2021-12-23 08:07:30|38.44|36.24|38.41|36.21|38.44|36.24|38.41|36.21|0
1640246860000|2021-12-23 08:07:40|38.44|36.24|38.44|36.24|38.45|36.25|38.44|36.24|0
1640246870000|2021-12-23 08:07:50|38.42|36.22|38.41|36.21|38.42|36.22|38.41|36.21|0
1640246880000|2021-12-23 08:08:00|38.4|36.2|38.38|36.18|38.4|36.2|38.37|36.17|0
1640246890000|2021-12-23 08:08:10|38.35|36.15|38.35|36.15|38.35|36.15|38.35|36.15|0
1640246900000|2021-12-23 08:08:20|38.38|36.18|38.35|36.15|38.38|36.18|38.35|36.15|0
1640246910000|2021-12-23 08:08:30|38.32|36.12|38.32|36.12|38.32|36.12|38.32|36.12|0
1640246920000|2021-12-23 08:08:40|38.31|36.11|38.32|36.12|38.32|36.12|38.31|36.11|0
1640246930000|2021-12-23 08:08:50|38.35|36.15|38.37|36.17|38.37|36.17|38.35|36.15|0
1640246940000|2021-12-23 08:09:00|38.35|36.15|38.37|36.17|38.37|36.17|38.35|36.15|0
1640246950000|2021-12-23 08:09:10|38.35|36.15|38.35|36.15|38.37|36.17|38.35|36.15|0
1640246960000|2021-12-23 08:09:20|38.38|36.18|38.35|36.15|38.38|36.18|38.35|36.15|0
1640246970000|2021-12-23 08:09:30|38.37|36.17|38.35|36.15|38.37|36.17|38.34|36.14|0
1640246990000|2021-12-23 08:09:50|38.37|36.17|38.35|36.15|38.37|36.17|38.35|36.15|0
1640247000000|2021-12-23 08:10:00|38.32|36.12|38.35|36.15|38.35|36.15|38.32|36.12|0
1640247010000|2021-12-23 08:10:10|38.32|36.12|38.32|36.12|38.34|36.14|38.32|36.12|0
1640247020000|2021-12-23 08:10:20|38.35|36.15|38.35|36.15|38.35|36.15|38.35|36.15|0
1640247030000|2021-12-23 08:10:30|38.34|36.14|38.34|36.14|38.34|36.14|38.34|36.14|0
1640247040000|2021-12-23 08:10:40|38.32|36.12|38.3|36.1|38.32|36.12|38.3|36.1|0
1640247050000|2021-12-23 08:10:50|38.31|36.11|38.35|36.15|38.35|36.15|38.31|36.11|0
1640247060000|2021-12-23 08:11:00|38.32|36.12|38.32|36.12|38.32|36.12|38.32|36.12|0
1640247080000|2021-12-23 08:11:20|38.34|36.14|38.32|36.12|38.34|36.14|38.32|36.12|0
1640247090000|2021-12-23 08:11:30|38.34|36.14|38.35|36.15|38.35|36.15|38.34|36.14|0
1640247100000|2021-12-23 08:11:40|38.32|36.12|38.32|36.12|38.32|36.12|38.32|36.12|0
1640247110000|2021-12-23 08:11:50|38.35|36.15|38.35|36.15|38.35|36.15|38.35|36.15|0
1640247120000|2021-12-23 08:12:00|38.34|36.14|38.35|36.15|38.35|36.15|38.32|36.12|0
1640247130000|2021-12-23 08:12:10|38.38|36.18|38.41|36.21|38.41|36.21|38.38|36.18|0
1640247140000|2021-12-23 08:12:20|38.43|36.23|38.43|36.23|38.43|36.23|38.43|36.23|0
1640247150000|2021-12-23 08:12:30|38.42|36.22|38.43|36.23|38.43|36.23|38.41|36.21|0
1640247160000|2021-12-23 08:12:40|38.41|36.21|38.38|36.18|38.41|36.21|38.38|36.18|0
1640247170000|2021-12-23 08:12:50|38.39|36.19|38.39|36.19|38.39|36.19|38.39|36.19|0
1640247180000|2021-12-23 08:13:00|38.38|36.18|38.39|36.19|38.39|36.19|38.38|36.18|0
1640247190000|2021-12-23 08:13:10|38.41|36.21|38.39|36.19|38.41|36.21|38.38|36.18|0
1640247200000|2021-12-23 08:13:20|38.42|36.22|38.41|36.21|38.42|36.22|38.41|36.21|0
1640247210000|2021-12-23 08:13:30|38.42|36.22|38.43|36.23|38.46|36.26|38.42|36.22|0
1640247220000|2021-12-23 08:13:40|38.45|36.25|38.43|36.23|38.46|36.26|38.43|36.23|0
1640247230000|2021-12-23 08:13:50|38.46|36.26|38.49|36.29|38.49|36.29|38.46|36.26|0
1640247240000|2021-12-23 08:14:00|38.52|36.32|38.52|36.32|38.52|36.32|38.52|36.32|0
1640247250000|2021-12-23 08:14:10|38.55|36.35|38.52|36.32|38.55|36.35|38.52|36.32|0
1640247260000|2021-12-23 08:14:20|38.49|36.29|38.5|36.3|38.52|36.32|38.49|36.29|0
1640247270000|2021-12-23 08:14:30|38.49|36.29|38.49|36.29|38.52|36.32|38.49|36.29|0
1640247280000|2021-12-23 08:14:40|38.52|36.32|38.54|36.34|38.55|36.35|38.52|36.32|0
1640247290000|2021-12-23 08:14:50|38.52|36.32|38.52|36.32|38.52|36.32|38.52|36.32|0
1640247300000|2021-12-23 08:15:00|38.5|36.3|38.49|36.29|38.52|36.32|38.49|36.29|0
1640247310000|2021-12-23 08:15:10|38.52|36.32|38.54|36.34|38.54|36.34|38.52|36.32|0
1640247320000|2021-12-23 08:15:20|38.53|36.33|38.53|36.33|38.53|36.33|38.52|36.32|0
1640247330000|2021-12-23 08:15:30|38.54|36.34|38.54|36.34|38.54|36.34|38.54|36.34|0
1640247340000|2021-12-23 08:15:40|38.57|36.37|38.52|36.32|38.57|36.37|38.52|36.32|0
1640247350000|2021-12-23 08:15:50|38.53|36.33|38.52|36.32|38.53|36.33|38.52|36.32|0
1640247360000|2021-12-23 08:16:00|38.54|36.34|38.52|36.32|38.54|36.34|38.52|36.32|0
1640247370000|2021-12-23 08:16:10|38.49|36.29|38.49|36.29|38.49|36.29|38.49|36.29|0
1640247380000|2021-12-23 08:16:20|38.46|36.26|38.46|36.26|38.46|36.26|38.43|36.23|0
1640247390000|2021-12-23 08:16:30|38.49|36.29|38.46|36.26|38.49|36.29|38.46|36.26|0
1640247400000|2021-12-23 08:16:40|38.43|36.23|38.45|36.25|38.45|36.25|38.43|36.23|0
1640247410000|2021-12-23 08:16:50|38.46|36.26|38.43|36.23|38.46|36.26|38.43|36.23|0
1640247420000|2021-12-23 08:17:00|38.45|36.25|38.45|36.25|38.45|36.25|38.45|36.25|0
1640247430000|2021-12-23 08:17:10|38.43|36.23|38.43|36.23|38.43|36.23|38.43|36.23|0
1640247440000|2021-12-23 08:17:20|38.4|36.2|38.46|36.26|38.46|36.26|38.4|36.2|0
1640247460000|2021-12-23 08:17:40|38.47|36.27|38.49|36.29|38.49|36.29|38.47|36.27|0
1640247470000|2021-12-23 08:17:50|38.46|36.26|38.46|36.26|38.46|36.26|38.46|36.26|0
1640247480000|2021-12-23 08:18:00|38.47|36.27|38.46|36.26|38.49|36.29|38.46|36.26|0
1640247490000|2021-12-23 08:18:10|38.52|36.32|38.46|36.26|38.52|36.32|38.46|36.26|0
1640247500000|2021-12-23 08:18:20|38.49|36.29|38.49|36.29|38.49|36.29|38.49|36.29|0
1640247510000|2021-12-23 08:18:30|38.52|36.32|38.5|36.3|38.52|36.32|38.5|36.3|0
1640247520000|2021-12-23 08:18:40|38.46|36.26|38.49|36.29|38.49|36.29|38.46|36.26|0
1640247530000|2021-12-23 08:18:50|38.51|36.31|38.54|36.34|38.54|36.34|38.51|36.31|0
1640247540000|2021-12-23 08:19:00|38.57|36.37|38.6|36.4|38.6|36.4|38.57|36.37|0
1640247560000|2021-12-23 08:19:20|38.63|36.43|38.65|36.45|38.65|36.45|38.63|36.43|0
1640247570000|2021-12-23 08:19:30|38.63|36.43|38.65|36.45|38.65|36.45|38.63|36.43|0
1640247580000|2021-12-23 08:19:40|38.68|36.48|38.68|36.48|38.68|36.48|38.68|36.48|0
1640247590000|2021-12-23 08:19:50|38.71|36.51|38.68|36.48|38.71|36.51|38.68|36.48|0
1640247600000|2021-12-23 08:20:00|38.71|36.51|38.74|36.54|38.74|36.54|38.71|36.51|0
1640247620000|2021-12-23 08:20:20|38.71|36.51|38.71|36.51|38.71|36.51|38.71|36.51|0
1640247630000|2021-12-23 08:20:30|38.74|36.54|38.71|36.51|38.74|36.54|38.71|36.51|0
1640247640000|2021-12-23 08:20:40|38.74|36.54|38.74|36.54|38.74|36.54|38.74|36.54|0
1640247650000|2021-12-23 08:20:50|38.71|36.51|38.71|36.51|38.71|36.51|38.71|36.51|0
1640247660000|2021-12-23 08:21:00|38.74|36.54|38.74|36.54|38.74|36.54|38.72|36.52|0
1640247670000|2021-12-23 08:21:10|38.67|36.47|38.63|36.43|38.67|36.47|38.63|36.43|0
1640247680000|2021-12-23 08:21:20|38.65|36.45|38.65|36.45|38.65|36.45|38.65|36.45|0
1640247710000|2021-12-23 08:21:50|38.67|36.47|38.63|36.43|38.67|36.47|38.63|36.43|0
1640247720000|2021-12-23 08:22:00|38.65|36.45|38.63|36.43|38.65|36.45|38.63|36.43|0
1640247740000|2021-12-23 08:22:20|38.61|36.41|38.6|36.4|38.61|36.41|38.6|36.4|0
1640247750000|2021-12-23 08:22:30|38.63|36.43|38.63|36.43|38.63|36.43|38.63|36.43|0
1640247770000|2021-12-23 08:22:50|38.62|36.42|38.6|36.4|38.62|36.42|38.6|36.4|0
1640247780000|2021-12-23 08:23:00|38.57|36.37|38.57|36.37|38.57|36.37|38.57|36.37|0
1640247790000|2021-12-23 08:23:10|38.54|36.34|38.54|36.34|38.54|36.34|38.54|36.34|0
1640247800000|2021-12-23 08:23:20|38.53|36.33|38.51|36.31|38.54|36.34|38.51|36.31|0
1640247810000|2021-12-23 08:23:30|38.53|36.33|38.51|36.31|38.54|36.34|38.51|36.31|0
1640247820000|2021-12-23 08:23:40|38.53|36.33|38.53|36.33|38.54|36.34|38.53|36.33|0
1640247830000|2021-12-23 08:23:50|38.51|36.31|38.51|36.31|38.51|36.31|38.51|36.31|0
1640247850000|2021-12-23 08:24:10|38.48|36.28|38.51|36.31|38.51|36.31|38.48|36.28|0
1640247860000|2021-12-23 08:24:20|38.48|36.28|38.48|36.28|38.48|36.28|38.48|36.28|0
1640247870000|2021-12-23 08:24:30|38.46|36.26|38.46|36.26|38.46|36.26|38.46|36.26|0
1640247890000|2021-12-23 08:24:50|38.44|36.24|38.43|36.23|38.44|36.24|38.43|36.23|0
1640247900000|2021-12-23 08:25:00|38.44|36.24|38.48|36.28|38.48|36.28|38.44|36.24|0
1640247930000|2021-12-23 08:25:30|38.46|36.26|38.46|36.26|38.46|36.26|38.46|36.26|0
1640247940000|2021-12-23 08:25:40|38.47|36.27|38.48|36.28|38.48|36.28|38.47|36.27|0
1640247950000|2021-12-23 08:25:50|38.51|36.31|38.51|36.31|38.51|36.31|38.51|36.31|0
1640247960000|2021-12-23 08:26:00|38.48|36.28|38.48|36.28|38.48|36.28|38.48|36.28|0
1640247970000|2021-12-23 08:26:10|38.46|36.26|38.43|36.23|38.46|36.26|38.43|36.23|0
1640248000000|2021-12-23 08:26:40|38.44|36.24|38.46|36.26|38.46|36.26|38.44|36.24|0
1640248010000|2021-12-23 08:26:50|38.44|36.24|38.45|36.25|38.45|36.25|38.44|36.24|0
1640248020000|2021-12-23 08:27:00|38.48|36.28|38.45|36.25|38.48|36.28|38.45|36.25|0
1640248030000|2021-12-23 08:27:10|38.48|36.28|38.45|36.25|38.48|36.28|38.45|36.25|0
1640248050000|2021-12-23 08:27:30|38.47|36.27|38.47|36.27|38.47|36.27|38.47|36.27|0
1640248060000|2021-12-23 08:27:40|38.48|36.28|38.43|36.23|38.48|36.28|38.43|36.23|0
1640248100000|2021-12-23 08:28:20|38.4|36.2|38.4|36.2|38.4|36.2|38.4|36.2|0
1640248110000|2021-12-23 08:28:30|38.43|36.23|38.4|36.2|38.43|36.23|38.4|36.2|0
1640248120000|2021-12-23 08:28:40|38.37|36.17|38.37|36.17|38.37|36.17|38.37|36.17|0
1640248130000|2021-12-23 08:28:50|38.38|36.18|38.37|36.17|38.4|36.2|38.37|36.17|0
1640248140000|2021-12-23 08:29:00|38.34|36.14|38.34|36.14|38.34|36.14|38.34|36.14|0
1640248160000|2021-12-23 08:29:20|38.37|36.17|38.37|36.17|38.37|36.17|38.36|36.16|0
1640248170000|2021-12-23 08:29:30|38.36|36.16|38.4|36.2|38.4|36.2|38.36|36.16|0
1640248180000|2021-12-23 08:29:40|38.37|36.17|38.37|36.17|38.37|36.17|38.37|36.17|0
1640248190000|2021-12-23 08:29:50|38.4|36.2|38.37|36.17|38.4|36.2|38.37|36.17|0
1640248200000|2021-12-23 08:30:00|38.4|36.2|38.41|36.21|38.41|36.21|38.4|36.2|0
1640248210000|2021-12-23 08:30:10|38.4|36.2|38.4|36.2|38.4|36.2|38.4|36.2|0
1640248220000|2021-12-23 08:30:20|38.38|36.18|38.38|36.18|38.38|36.18|38.37|36.17|0
1640248230000|2021-12-23 08:30:30|38.4|36.2|38.4|36.2|38.41|36.21|38.4|36.2|0
1640248240000|2021-12-23 08:30:40|38.43|36.23|38.45|36.25|38.45|36.25|38.43|36.23|0
1640248250000|2021-12-23 08:30:50|38.43|36.23|38.45|36.25|38.45|36.25|38.43|36.23|0
1640248260000|2021-12-23 08:31:00|38.48|36.28|38.45|36.25|38.48|36.28|38.45|36.25|0
1640248270000|2021-12-23 08:31:10|38.42|36.22|38.42|36.22|38.42|36.22|38.42|36.22|0
1640248280000|2021-12-23 08:31:20|38.4|36.2|38.4|36.2|38.4|36.2|38.4|36.2|0
1640248300000|2021-12-23 08:31:40|38.42|36.22|38.4|36.2|38.42|36.22|38.4|36.2|0
1640248310000|2021-12-23 08:31:50|38.38|36.18|38.4|36.2|38.4|36.2|38.38|36.18|0
1640248320000|2021-12-23 08:32:00|38.41|36.21|38.4|36.2|38.41|36.21|38.4|36.2|0
1640248350000|2021-12-23 08:32:30|38.41|36.21|38.41|36.21|38.41|36.21|38.41|36.21|0
1640248360000|2021-12-23 08:32:40|38.4|36.2|38.4|36.2|38.4|36.2|38.4|36.2|0
1640248380000|2021-12-23 08:33:00|38.37|36.17|38.4|36.2|38.4|36.2|38.37|36.17|0
1640248390000|2021-12-23 08:33:10|38.37|36.17|38.37|36.17|38.37|36.17|38.37|36.17|0
1640248420000|2021-12-23 08:33:40|38.34|36.14|38.34|36.14|38.34|36.14|38.34|36.14|0
1640248440000|2021-12-23 08:34:00|38.33|36.13|38.34|36.14|38.34|36.14|38.33|36.13|0
1640248450000|2021-12-23 08:34:10|38.31|36.11|38.34|36.14|38.34|36.14|38.31|36.11|0
1640248460000|2021-12-23 08:34:20|38.33|36.13|38.34|36.14|38.34|36.14|38.31|36.11|0
1640248480000|2021-12-23 08:34:40|38.31|36.11|38.31|36.11|38.31|36.11|38.31|36.11|0
1640248500000|2021-12-23 08:35:00|38.34|36.14|38.31|36.11|38.34|36.14|38.31|36.11|0
1640248510000|2021-12-23 08:35:10|38.34|36.14|38.37|36.17|38.37|36.17|38.34|36.14|0
1640248520000|2021-12-23 08:35:20|38.39|36.19|38.44|36.24|38.44|36.24|38.39|36.19|0
1640248530000|2021-12-23 08:35:30|38.45|36.25|38.47|36.27|38.47|36.27|38.45|36.25|0
1640248540000|2021-12-23 08:35:40|38.45|36.25|38.51|36.31|38.51|36.31|38.45|36.25|0
1640248550000|2021-12-23 08:35:50|38.53|36.33|38.53|36.33|38.53|36.33|38.53|36.33|0
1640248560000|2021-12-23 08:36:00|38.56|36.36|38.56|36.36|38.56|36.36|38.56|36.36|0
1640248570000|2021-12-23 08:36:10|38.53|36.33|38.53|36.33|38.53|36.33|38.53|36.33|0
1640248580000|2021-12-23 08:36:20|38.55|36.35|38.51|36.31|38.55|36.35|38.51|36.31|0
1640248600000|2021-12-23 08:36:40|38.53|36.33|38.59|36.39|38.59|36.39|38.53|36.33|0
1640248610000|2021-12-23 08:36:50|38.65|36.45|38.67|36.47|38.67|36.47|38.65|36.45|0
1640248620000|2021-12-23 08:37:00|38.7|36.5|38.67|36.47|38.7|36.5|38.67|36.47|0
1640248630000|2021-12-23 08:37:10|38.7|36.5|38.7|36.5|38.7|36.5|38.7|36.5|0
1640248640000|2021-12-23 08:37:20|38.73|36.53|38.73|36.53|38.73|36.53|38.73|36.53|0
1640248650000|2021-12-23 08:37:30|38.76|36.56|38.79|36.59|38.79|36.59|38.76|36.56|0
1640248660000|2021-12-23 08:37:40|38.76|36.56|38.77|36.57|38.77|36.57|38.76|36.56|0
1640248670000|2021-12-23 08:37:50|38.76|36.56|38.79|36.59|38.79|36.59|38.76|36.56|0
1640248680000|2021-12-23 08:38:00|38.84|36.64|38.81|36.61|38.84|36.64|38.81|36.61|0
1640248690000|2021-12-23 08:38:10|38.84|36.64|38.81|36.61|38.84|36.64|38.81|36.61|0
1640248700000|2021-12-23 08:38:20|38.79|36.59|38.84|36.64|38.84|36.64|38.79|36.59|0
1640248710000|2021-12-23 08:38:30|38.87|36.67|38.84|36.64|38.87|36.67|38.84|36.64|0
1640248720000|2021-12-23 08:38:40|38.87|36.67|38.87|36.67|38.87|36.67|38.84|36.64|0
1640248740000|2021-12-23 08:39:00|38.86|36.66|38.87|36.67|38.87|36.67|38.84|36.64|0
1640248750000|2021-12-23 08:39:10|38.95|36.75|38.9|36.7|38.95|36.75|38.9|36.7|0
1640248770000|2021-12-23 08:39:30|38.84|36.64|38.84|36.64|38.84|36.64|38.84|36.64|0
1640248780000|2021-12-23 08:39:40|38.81|36.61|38.79|36.59|38.81|36.61|38.79|36.59|0
1640248800000|2021-12-23 08:40:00|38.77|36.57|38.78|36.58|38.81|36.61|38.77|36.57|0
1640248810000|2021-12-23 08:40:10|38.81|36.61|38.81|36.61|38.81|36.61|38.81|36.61|0
1640248820000|2021-12-23 08:40:20|38.78|36.58|38.78|36.58|38.78|36.58|38.78|36.58|0
1640248830000|2021-12-23 08:40:30|38.8|36.6|38.8|36.6|38.8|36.6|38.78|36.58|0
1640248840000|2021-12-23 08:40:40|38.78|36.58|38.78|36.58|38.78|36.58|38.78|36.58|0
1640248850000|2021-12-23 08:40:50|38.76|36.56|38.76|36.56|38.76|36.56|38.76|36.56|0
1640248860000|2021-12-23 08:41:00|38.77|36.57|38.78|36.58|38.78|36.58|38.77|36.57|0
1640248870000|2021-12-23 08:41:10|38.77|36.57|38.7|36.5|38.77|36.57|38.7|36.5|0
1640248880000|2021-12-23 08:41:20|38.67|36.47|38.67|36.47|38.67|36.47|38.67|36.47|0
1640248890000|2021-12-23 08:41:30|38.69|36.49|38.67|36.47|38.7|36.5|38.67|36.47|0
1640248900000|2021-12-23 08:41:40|38.64|36.44|38.64|36.44|38.64|36.44|38.64|36.44|0
1640248910000|2021-12-23 08:41:50|38.67|36.47|38.66|36.46|38.67|36.47|38.64|36.44|0
1640248920000|2021-12-23 08:42:00|38.67|36.47|38.67|36.47|38.67|36.47|38.67|36.47|0
1640248930000|2021-12-23 08:42:10|38.64|36.44|38.64|36.44|38.64|36.44|38.62|36.42|0
1640248940000|2021-12-23 08:42:20|38.62|36.42|38.59|36.39|38.62|36.42|38.59|36.39|0
1640248950000|2021-12-23 08:42:30|38.62|36.42|38.62|36.42|38.62|36.42|38.62|36.42|0
1640248960000|2021-12-23 08:42:40|38.61|36.41|38.64|36.44|38.64|36.44|38.61|36.41|0
1640248970000|2021-12-23 08:42:50|38.67|36.47|38.67|36.47|38.69|36.49|38.67|36.47|0
1640248980000|2021-12-23 08:43:00|38.64|36.44|38.67|36.47|38.67|36.47|38.64|36.44|0
1640248990000|2021-12-23 08:43:10|38.7|36.5|38.7|36.5|38.7|36.5|38.7|36.5|0
1640249000000|2021-12-23 08:43:20|38.69|36.49|38.64|36.44|38.69|36.49|38.64|36.44|0
1640249010000|2021-12-23 08:43:30|38.61|36.41|38.59|36.39|38.61|36.41|38.59|36.39|0
1640249020000|2021-12-23 08:43:40|38.6|36.4|38.61|36.41|38.61|36.41|38.6|36.4|0
1640249030000|2021-12-23 08:43:50|38.59|36.39|38.59|36.39|38.59|36.39|38.59|36.39|0
1640249040000|2021-12-23 08:44:00|38.61|36.41|38.67|36.47|38.67|36.47|38.61|36.41|0
1640249050000|2021-12-23 08:44:10|38.71|36.51|38.7|36.5|38.73|36.53|38.7|36.5|0
1640249070000|2021-12-23 08:44:30|38.68|36.48|38.7|36.5|38.7|36.5|38.68|36.48|0
1640249080000|2021-12-23 08:44:40|38.67|36.47|38.7|36.5|38.7|36.5|38.66|36.46|0
1640249090000|2021-12-23 08:44:50|38.67|36.47|38.68|36.48|38.68|36.48|38.67|36.47|0
1640249100000|2021-12-23 08:45:00|38.67|36.47|38.75|36.55|38.75|36.55|38.67|36.47|0
1640249110000|2021-12-23 08:45:10|38.77|36.57|38.73|36.53|38.77|36.57|38.73|36.53|0
1640249120000|2021-12-23 08:45:20|38.7|36.5|38.71|36.51|38.71|36.51|38.7|36.5|0
1640249130000|2021-12-23 08:45:30|38.73|36.53|38.7|36.5|38.73|36.53|38.7|36.5|0
1640249160000|2021-12-23 08:46:00|38.66|36.46|38.64|36.44|38.66|36.46|38.64|36.44|0
1640249170000|2021-12-23 08:46:10|38.61|36.41|38.61|36.41|38.61|36.41|38.61|36.41|0
1640249180000|2021-12-23 08:46:20|38.59|36.39|38.61|36.41|38.61|36.41|38.59|36.39|0
1640249190000|2021-12-23 08:46:30|38.6|36.4|38.61|36.41|38.61|36.41|38.6|36.4|0
1640249200000|2021-12-23 08:46:40|38.57|36.37|38.56|36.36|38.58|36.38|38.56|36.36|0
1640249210000|2021-12-23 08:46:50|38.58|36.38|38.56|36.36|38.58|36.38|38.56|36.36|0
1640249220000|2021-12-23 08:47:00|38.57|36.37|38.56|36.36|38.57|36.37|38.56|36.36|0
1640249230000|2021-12-23 08:47:10|38.58|36.38|38.57|36.37|38.58|36.38|38.57|36.37|0
1640249240000|2021-12-23 08:47:20|38.58|36.38|38.57|36.37|38.58|36.38|38.57|36.37|0
1640249250000|2021-12-23 08:47:30|38.56|36.36|38.56|36.36|38.56|36.36|38.56|36.36|0
1640249260000|2021-12-23 08:47:40|38.57|36.37|38.56|36.36|38.57|36.37|38.56|36.36|0
1640249280000|2021-12-23 08:48:00|38.6|36.4|38.58|36.38|38.6|36.4|38.58|36.38|0
1640249290000|2021-12-23 08:48:10|38.6|36.4|38.6|36.4|38.61|36.41|38.58|36.38|0
1640249300000|2021-12-23 08:48:20|38.61|36.41|38.61|36.41|38.61|36.41|38.61|36.41|0
1640249310000|2021-12-23 08:48:30|38.58|36.38|38.58|36.38|38.6|36.4|38.58|36.38|0
1640249320000|2021-12-23 08:48:40|38.56|36.36|38.56|36.36|38.56|36.36|38.53|36.33|0
1640249330000|2021-12-23 08:48:50|38.53|36.33|38.53|36.33|38.53|36.33|38.53|36.33|0
1640249350000|2021-12-23 08:49:10|38.56|36.36|38.56|36.36|38.56|36.36|38.56|36.36|0
1640249360000|2021-12-23 08:49:20|38.57|36.37|38.56|36.36|38.57|36.37|38.56|36.36|0
1640249370000|2021-12-23 08:49:30|38.5|36.3|38.47|36.27|38.5|36.3|38.47|36.27|0
1640249380000|2021-12-23 08:49:40|38.5|36.3|38.5|36.3|38.5|36.3|38.5|36.3|0
1640249390000|2021-12-23 08:49:50|38.49|36.29|38.5|36.3|38.5|36.3|38.49|36.29|0
1640249400000|2021-12-23 08:50:00|38.53|36.33|38.53|36.33|38.56|36.36|38.53|36.33|0
1640249410000|2021-12-23 08:50:10|38.56|36.36|38.56|36.36|38.56|36.36|38.56|36.36|0
1640249420000|2021-12-23 08:50:20|38.54|36.34|38.49|36.29|38.54|36.34|38.49|36.29|0
1640249430000|2021-12-23 08:50:30|38.47|36.27|38.5|36.3|38.5|36.3|38.47|36.27|0
1640249440000|2021-12-23 08:50:40|38.49|36.29|38.5|36.3|38.5|36.3|38.47|36.27|0
1640249450000|2021-12-23 08:50:50|38.47|36.27|38.47|36.27|38.49|36.29|38.47|36.27|0
1640249460000|2021-12-23 08:51:00|38.49|36.29|38.5|36.3|38.5|36.3|38.49|36.29|0
1640249470000|2021-12-23 08:51:10|38.49|36.29|38.49|36.29|38.49|36.29|38.49|36.29|0
1640249480000|2021-12-23 08:51:20|38.47|36.27|38.47|36.27|38.5|36.3|38.47|36.27|0
1640249490000|2021-12-23 08:51:30|38.46|36.26|38.46|36.26|38.46|36.26|38.46|36.26|0
1640249500000|2021-12-23 08:51:40|38.44|36.24|38.46|36.26|38.46|36.26|38.44|36.24|0
1640249510000|2021-12-23 08:51:50|38.44|36.24|38.44|36.24|38.44|36.24|38.44|36.24|0
1640249520000|2021-12-23 08:52:00|38.41|36.21|38.41|36.21|38.41|36.21|38.41|36.21|0
1640249530000|2021-12-23 08:52:10|38.43|36.23|38.41|36.21|38.44|36.24|38.41|36.21|0
1640249550000|2021-12-23 08:52:30|38.39|36.19|38.4|36.2|38.4|36.2|38.39|36.19|0
1640249560000|2021-12-23 08:52:40|38.41|36.21|38.36|36.16|38.41|36.21|38.36|36.16|0
1640249580000|2021-12-23 08:53:00|38.34|36.14|38.26|36.06|38.34|36.14|38.26|36.06|0
1640249590000|2021-12-23 08:53:10|38.25|36.05|38.25|36.05|38.25|36.05|38.25|36.05|0
1640249600000|2021-12-23 08:53:20|38.26|36.06|38.25|36.05|38.27|36.07|38.25|36.05|0
1640249610000|2021-12-23 08:53:30|38.22|36.02|38.22|36.02|38.22|36.02|38.22|36.02|0
1640249620000|2021-12-23 08:53:40|38.19|35.99|38.19|35.99|38.19|35.99|38.19|35.99|0
1640249630000|2021-12-23 08:53:50|38.16|35.96|38.14|35.94|38.16|35.96|38.11|35.91|0
1640249640000|2021-12-23 08:54:00|38.11|35.91|38.11|35.91|38.14|35.94|38.11|35.91|0
1640249650000|2021-12-23 08:54:10|38.14|35.94|38.11|35.91|38.14|35.94|38.11|35.91|0
1640249660000|2021-12-23 08:54:20|38.08|35.88|38.02|35.82|38.08|35.88|38.02|35.82|0
1640249670000|2021-12-23 08:54:30|37.87|35.67|37.86|35.66|37.89|35.69|37.86|35.66|0
1640249680000|2021-12-23 08:54:40|37.89|35.69|37.94|35.74|37.94|35.74|37.89|35.69|0
1640249690000|2021-12-23 08:54:50|37.97|35.77|37.96|35.76|37.97|35.77|37.96|35.76|0
1640249700000|2021-12-23 08:55:00|37.97|35.77|37.94|35.74|37.97|35.77|37.94|35.74|0
1640249710000|2021-12-23 08:55:10|37.97|35.77|37.97|35.77|37.97|35.77|37.97|35.77|0
1640249720000|2021-12-23 08:55:20|37.94|35.74|37.97|35.77|37.97|35.77|37.94|35.74|0
1640249730000|2021-12-23 08:55:30|37.94|35.74|37.93|35.73|37.94|35.74|37.91|35.71|0
1640249740000|2021-12-23 08:55:40|37.91|35.71|37.91|35.71|37.91|35.71|37.91|35.71|0
1640249760000|2021-12-23 08:56:00|37.93|35.73|37.86|35.66|37.94|35.74|37.86|35.66|0
1640249770000|2021-12-23 08:56:10|37.83|35.63|37.86|35.66|37.86|35.66|37.83|35.63|0
1640249780000|2021-12-23 08:56:20|37.83|35.63|37.77|35.57|37.83|35.63|37.77|35.57|0
1640249790000|2021-12-23 08:56:30|37.8|35.6|37.8|35.6|37.8|35.6|37.8|35.6|0
1640249800000|2021-12-23 08:56:40|37.83|35.63|37.83|35.63|37.83|35.63|37.83|35.63|0
1640249810000|2021-12-23 08:56:50|37.86|35.66|37.88|35.68|37.91|35.71|37.86|35.66|0
1640249820000|2021-12-23 08:57:00|37.91|35.71|37.94|35.74|37.94|35.74|37.91|35.71|0
1640249830000|2021-12-23 08:57:10|37.91|35.71|37.88|35.68|37.91|35.71|37.88|35.68|0
1640249840000|2021-12-23 08:57:20|37.87|35.67|37.83|35.63|37.87|35.67|37.83|35.63|0
1640249850000|2021-12-23 08:57:30|37.82|35.62|37.8|35.6|37.83|35.63|37.8|35.6|0
1640249860000|2021-12-23 08:57:40|37.77|35.57|37.83|35.63|37.83|35.63|37.77|35.57|0
1640249870000|2021-12-23 08:57:50|37.82|35.62|37.84|35.64|37.84|35.64|37.82|35.62|0
1640249880000|2021-12-23 08:58:00|37.88|35.68|37.91|35.71|37.91|35.71|37.88|35.68|0
1640249890000|2021-12-23 08:58:10|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1640249900000|2021-12-23 08:58:20|37.91|35.71|37.94|35.74|37.94|35.74|37.91|35.71|0
1640249910000|2021-12-23 08:58:30|37.91|35.71|37.91|35.71|37.91|35.71|37.91|35.71|0
1640249920000|2021-12-23 08:58:40|37.93|35.73|37.91|35.71|37.93|35.73|37.91|35.71|0
1640249940000|2021-12-23 08:59:00|37.88|35.68|37.9|35.7|37.9|35.7|37.88|35.68|0
1640249950000|2021-12-23 08:59:10|37.91|35.71|37.94|35.74|37.94|35.74|37.91|35.71|0
1640249960000|2021-12-23 08:59:20|37.91|35.71|37.91|35.71|37.91|35.71|37.91|35.71|0
1640249970000|2021-12-23 08:59:30|37.88|35.68|37.88|35.68|37.88|35.68|37.86|35.66|0
1640249980000|2021-12-23 08:59:40|37.87|35.67|37.91|35.71|37.91|35.71|37.87|35.67|0
1640249990000|2021-12-23 08:59:50|37.88|35.68|37.91|35.71|37.91|35.71|37.88|35.68|0
1640250000000|2021-12-23 09:00:00|37.94|35.74|37.91|35.71|37.94|35.74|37.91|35.71|0
1640250010000|2021-12-23 09:00:10|37.94|35.74|37.94|35.74|37.94|35.74|37.94|35.74|0
1640250020000|2021-12-23 09:00:20|37.97|35.77|37.97|35.77|37.97|35.77|37.97|35.77|0
1640250030000|2021-12-23 09:00:30|37.98|35.78|37.99|35.79|37.99|35.79|37.98|35.78|0
1640250040000|2021-12-23 09:00:40|37.94|35.74|37.95|35.75|37.95|35.75|37.94|35.74|0
1640250050000|2021-12-23 09:00:50|37.94|35.74|37.94|35.74|37.94|35.74|37.92|35.72|0
1640250060000|2021-12-23 09:01:00|37.92|35.72|37.91|35.71|37.92|35.72|37.91|35.71|0
1640250070000|2021-12-23 09:01:10|37.94|35.74|37.94|35.74|37.94|35.74|37.94|35.74|0
1640250080000|2021-12-23 09:01:20|37.97|35.77|37.99|35.79|37.99|35.79|37.95|35.75|0
1640250090000|2021-12-23 09:01:30|38.02|35.82|38.02|35.82|38.02|35.82|37.99|35.79|0
1640250100000|2021-12-23 09:01:40|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1640250110000|2021-12-23 09:01:50|38.08|35.88|38.08|35.88|38.08|35.88|38.08|35.88|0
1640250120000|2021-12-23 09:02:00|38.05|35.85|38.06|35.86|38.08|35.88|38.05|35.85|0
1640250130000|2021-12-23 09:02:10|38.08|35.88|38.1|35.9|38.13|35.93|38.08|35.88|0
1640250150000|2021-12-23 09:02:30|38.08|35.88|38.1|35.9|38.1|35.9|38.08|35.88|0
1640250160000|2021-12-23 09:02:40|38.08|35.88|38.08|35.88|38.08|35.88|38.08|35.88|0
1640250180000|2021-12-23 09:03:00|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1640250190000|2021-12-23 09:03:10|37.99|35.79|38.02|35.82|38.02|35.82|37.99|35.79|0
1640250200000|2021-12-23 09:03:20|37.99|35.79|37.99|35.79|37.99|35.79|37.99|35.79|0
1640250210000|2021-12-23 09:03:30|37.98|35.78|37.99|35.79|37.99|35.79|37.96|35.76|0
1640250220000|2021-12-23 09:03:40|38.02|35.82|37.99|35.79|38.02|35.82|37.96|35.76|0
1640250230000|2021-12-23 09:03:50|37.96|35.76|37.99|35.79|37.99|35.79|37.96|35.76|0
1640250240000|2021-12-23 09:04:00|38.02|35.82|37.99|35.79|38.02|35.82|37.99|35.79|0
1640250260000|2021-12-23 09:04:20|37.98|35.78|37.96|35.76|37.98|35.78|37.94|35.74|0
1640250270000|2021-12-23 09:04:30|37.99|35.79|38.02|35.82|38.02|35.82|37.99|35.79|0
1640250280000|2021-12-23 09:04:40|37.99|35.79|37.96|35.76|37.99|35.79|37.96|35.76|0
1640250290000|2021-12-23 09:04:50|37.99|35.79|37.99|35.79|37.99|35.79|37.98|35.78|0
1640250300000|2021-12-23 09:05:00|37.96|35.76|37.94|35.74|37.96|35.76|37.94|35.74|0
1640250310000|2021-12-23 09:05:10|37.91|35.71|37.94|35.74|37.94|35.74|37.91|35.71|0
1640250330000|2021-12-23 09:05:30|37.92|35.72|37.91|35.71|37.92|35.72|37.91|35.71|0
1640250340000|2021-12-23 09:05:40|37.88|35.68|37.92|35.72|37.92|35.72|37.88|35.68|0
1640250350000|2021-12-23 09:05:50|37.94|35.74|37.91|35.71|37.94|35.74|37.91|35.71|0
1640250360000|2021-12-23 09:06:00|37.89|35.69|37.88|35.68|37.89|35.69|37.88|35.68|0
1640250370000|2021-12-23 09:06:10|37.85|35.65|37.88|35.68|37.88|35.68|37.85|35.65|0
1640250380000|2021-12-23 09:06:20|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1640250390000|2021-12-23 09:06:30|37.82|35.62|37.8|35.6|37.82|35.62|37.8|35.6|0
1640250400000|2021-12-23 09:06:40|37.77|35.57|37.77|35.57|37.77|35.57|37.77|35.57|0
1640250410000|2021-12-23 09:06:50|37.76|35.56|37.74|35.54|37.76|35.56|37.74|35.54|0
1640250430000|2021-12-23 09:07:10|37.73|35.53|37.74|35.54|37.74|35.54|37.73|35.53|0
1640250440000|2021-12-23 09:07:20|37.77|35.57|37.77|35.57|37.77|35.57|37.77|35.57|0
1640250450000|2021-12-23 09:07:30|37.74|35.54|37.74|35.54|37.74|35.54|37.74|35.54|0
1640250460000|2021-12-23 09:07:40|37.71|35.51|37.71|35.51|37.73|35.53|37.71|35.51|0
1640250480000|2021-12-23 09:08:00|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1640250490000|2021-12-23 09:08:10|37.69|35.49|37.66|35.46|37.69|35.49|37.66|35.46|0
1640250500000|2021-12-23 09:08:20|37.69|35.49|37.69|35.49|37.69|35.49|37.69|35.49|0
1640250520000|2021-12-23 09:08:40|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1640250540000|2021-12-23 09:09:00|37.69|35.49|37.69|35.49|37.69|35.49|37.66|35.46|0
1640250550000|2021-12-23 09:09:10|37.71|35.51|37.71|35.51|37.71|35.51|37.71|35.51|0
1640250560000|2021-12-23 09:09:20|37.77|35.57|37.77|35.57|37.77|35.57|37.74|35.54|0
1640250570000|2021-12-23 09:09:30|37.8|35.6|37.8|35.6|37.8|35.6|37.8|35.6|0
1640250580000|2021-12-23 09:09:40|37.77|35.57|37.77|35.57|37.77|35.57|37.77|35.57|0
1640250590000|2021-12-23 09:09:50|37.74|35.54|37.74|35.54|37.74|35.54|37.74|35.54|0
1640250600000|2021-12-23 09:10:00|37.75|35.55|37.77|35.57|37.77|35.57|37.75|35.55|0
1640250610000|2021-12-23 09:10:10|37.74|35.54|37.74|35.54|37.77|35.57|37.74|35.54|0
1640250620000|2021-12-23 09:10:20|37.71|35.51|37.69|35.49|37.71|35.51|37.69|35.49|0
1640250630000|2021-12-23 09:10:30|37.71|35.51|37.7|35.5|37.71|35.51|37.69|35.49|0
1640250640000|2021-12-23 09:10:40|37.71|35.51|37.69|35.49|37.71|35.51|37.69|35.49|0
1640250650000|2021-12-23 09:10:50|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1640250660000|2021-12-23 09:11:00|37.69|35.49|37.67|35.47|37.69|35.49|37.66|35.46|0
1640250670000|2021-12-23 09:11:10|37.69|35.49|37.66|35.46|37.69|35.49|37.66|35.46|0
1640250680000|2021-12-23 09:11:20|37.67|35.47|37.66|35.46|37.69|35.49|37.66|35.46|0
1640250700000|2021-12-23 09:11:40|37.68|35.48|37.68|35.48|37.68|35.48|37.68|35.48|0
1640250720000|2021-12-23 09:12:00|37.7|35.5|37.71|35.51|37.71|35.51|37.7|35.5|0
1640250770000|2021-12-23 09:12:50|37.74|35.54|37.74|35.54|37.74|35.54|37.74|35.54|0
1640250780000|2021-12-23 09:13:00|37.73|35.53|37.74|35.54|37.74|35.54|37.73|35.53|0
1640250800000|2021-12-23 09:13:20|37.77|35.57|37.77|35.57|37.77|35.57|37.77|35.57|0
1640250810000|2021-12-23 09:13:30|37.75|35.55|37.77|35.57|37.77|35.57|37.75|35.55|0
1640250830000|2021-12-23 09:13:50|37.79|35.59|37.79|35.59|37.79|35.59|37.79|35.59|0
1640250850000|2021-12-23 09:14:10|37.81|35.61|37.82|35.62|37.82|35.62|37.81|35.61|0
1640250860000|2021-12-23 09:14:20|37.79|35.59|37.82|35.62|37.82|35.62|37.79|35.59|0
1640250910000|2021-12-23 09:15:10|37.83|35.63|37.83|35.63|37.83|35.63|37.83|35.63|0
1640250920000|2021-12-23 09:15:20|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1640250930000|2021-12-23 09:15:30|37.82|35.62|37.82|35.62|37.82|35.62|37.82|35.62|0
1640250940000|2021-12-23 09:15:40|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1640250950000|2021-12-23 09:15:50|37.83|35.63|37.85|35.65|37.85|35.65|37.83|35.63|0
1640250960000|2021-12-23 09:16:00|37.82|35.62|37.85|35.65|37.85|35.65|37.82|35.62|0
1640250970000|2021-12-23 09:16:10|37.88|35.68|37.88|35.68|37.88|35.68|37.88|35.68|0
1640250980000|2021-12-23 09:16:20|37.86|35.66|37.86|35.66|37.86|35.66|37.86|35.66|0
1640250990000|2021-12-23 09:16:30|37.85|35.65|37.85|35.65|37.85|35.65|37.85|35.65|0
1640251010000|2021-12-23 09:16:50|37.9|35.7|37.9|35.7|37.9|35.7|37.9|35.7|0
1640251020000|2021-12-23 09:17:00|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1640251050000|2021-12-23 09:17:30|37.96|35.76|37.94|35.74|37.96|35.76|37.94|35.74|0
1640251060000|2021-12-23 09:17:40|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1640251080000|2021-12-23 09:18:00|37.94|35.74|37.96|35.76|37.96|35.76|37.94|35.74|0
1640251090000|2021-12-23 09:18:10|37.97|35.77|37.96|35.76|37.97|35.77|37.96|35.76|0
1640251100000|2021-12-23 09:18:20|37.97|35.77|37.97|35.77|37.97|35.77|37.96|35.76|0
1640251110000|2021-12-23 09:18:30|37.96|35.76|37.96|35.76|37.96|35.76|37.93|35.73|0
1640251140000|2021-12-23 09:19:00|37.93|35.73|37.96|35.76|37.96|35.76|37.93|35.73|0
1640251170000|2021-12-23 09:19:30|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1640251200000|2021-12-23 09:20:00|37.9|35.7|37.93|35.73|37.93|35.73|37.9|35.7|0
1640251210000|2021-12-23 09:20:10|37.94|35.74|37.96|35.76|37.96|35.76|37.94|35.74|0
1640251220000|2021-12-23 09:20:20|37.98|35.78|37.97|35.77|37.98|35.78|37.97|35.77|0
1640251230000|2021-12-23 09:20:30|37.98|35.78|37.98|35.78|37.98|35.78|37.98|35.78|0
1640251240000|2021-12-23 09:20:40|37.97|35.77|37.98|35.78|37.98|35.78|37.97|35.77|0
1640251270000|2021-12-23 09:21:10|38.01|35.81|38.01|35.81|38.01|35.81|38.01|35.81|0
1640251320000|2021-12-23 09:22:00|38.04|35.84|38.04|35.84|38.04|35.84|38.04|35.84|0
1640251330000|2021-12-23 09:22:10|38.01|35.81|38.01|35.81|38.01|35.81|38.01|35.81|0
1640251340000|2021-12-23 09:22:20|38.04|35.84|38.04|35.84|38.04|35.84|38.04|35.84|0
1640251370000|2021-12-23 09:22:50|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1640251400000|2021-12-23 09:23:20|38.06|35.86|38.06|35.86|38.06|35.86|38.06|35.86|0
1640251410000|2021-12-23 09:23:30|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1640251440000|2021-12-23 09:24:00|38.12|35.92|38.12|35.92|38.13|35.93|38.12|35.92|0
1640251450000|2021-12-23 09:24:10|38.11|35.91|38.11|35.91|38.11|35.91|38.09|35.89|0
1640251460000|2021-12-23 09:24:20|38.09|35.89|38.09|35.89|38.11|35.91|38.09|35.89|0
1640251470000|2021-12-23 09:24:30|38.08|35.88|38.06|35.86|38.08|35.88|38.06|35.86|0
1640251490000|2021-12-23 09:24:50|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1640251510000|2021-12-23 09:25:10|38.06|35.86|38.04|35.84|38.06|35.86|38.04|35.84|0
1640251520000|2021-12-23 09:25:20|38.06|35.86|38.06|35.86|38.06|35.86|38.06|35.86|0
1640251530000|2021-12-23 09:25:30|38.05|35.85|38.06|35.86|38.06|35.86|38.05|35.85|0
1640251560000|2021-12-23 09:26:00|38.08|35.88|38.06|35.86|38.08|35.88|38.06|35.86|0
1640251590000|2021-12-23 09:26:30|38.08|35.88|38.12|35.92|38.12|35.92|38.08|35.88|0
1640251610000|2021-12-23 09:26:50|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1640251620000|2021-12-23 09:27:00|38.06|35.86|38.08|35.88|38.09|35.89|38.06|35.86|0
1640251630000|2021-12-23 09:27:10|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1640251650000|2021-12-23 09:27:30|38.12|35.92|38.09|35.89|38.12|35.92|38.09|35.89|0
1640251690000|2021-12-23 09:28:10|38.12|35.92|38.12|35.92|38.12|35.92|38.09|35.89|0
1640251700000|2021-12-23 09:28:20|38.1|35.9|38.06|35.86|38.1|35.9|38.06|35.86|0
1640251710000|2021-12-23 09:28:30|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1640251720000|2021-12-23 09:28:40|38.12|35.92|38.12|35.92|38.12|35.92|38.12|35.92|0
1640251740000|2021-12-23 09:29:00|38.09|35.89|38.12|35.92|38.12|35.92|38.09|35.89|0
1640251790000|2021-12-23 09:29:50|38.14|35.94|38.14|35.94|38.14|35.94|38.14|35.94|0
1640251800000|2021-12-23 09:30:00|38.17|35.97|38.19|35.99|38.2|36|38.17|35.97|0
1640251810000|2021-12-23 09:30:10|38.2|36|38.23|36.03|38.23|36.03|38.2|36|0
1640251820000|2021-12-23 09:30:20|38.21|36.01|38.2|36|38.21|36.01|38.2|36|0
1640251830000|2021-12-23 09:30:30|38.14|35.94|38.17|35.97|38.17|35.97|38.14|35.94|0
1640251840000|2021-12-23 09:30:40|38.14|35.94|38.17|35.97|38.17|35.97|38.14|35.94|0
1640251850000|2021-12-23 09:30:50|38.14|35.94|38.12|35.92|38.14|35.94|38.12|35.92|0
1640251860000|2021-12-23 09:31:00|38.09|35.89|38.06|35.86|38.09|35.89|38.03|35.83|0
1640251870000|2021-12-23 09:31:10|38.03|35.83|38.03|35.83|38.03|35.83|38.03|35.83|0
1640251880000|2021-12-23 09:31:20|38.06|35.86|38.06|35.86|38.06|35.86|38.06|35.86|0
1640251890000|2021-12-23 09:31:30|38.05|35.85|38.06|35.86|38.06|35.86|38.05|35.85|0
1640251900000|2021-12-23 09:31:40|38.03|35.83|38.03|35.83|38.03|35.83|38.03|35.83|0
1640251920000|2021-12-23 09:32:00|38.06|35.86|38.06|35.86|38.06|35.86|38.06|35.86|0
1640251950000|2021-12-23 09:32:30|38.09|35.89|38.12|35.92|38.12|35.92|38.09|35.89|0
1640251970000|2021-12-23 09:32:50|38.14|35.94|38.14|35.94|38.14|35.94|38.14|35.94|0
1640251990000|2021-12-23 09:33:10|38.13|35.93|38.14|35.94|38.14|35.94|38.13|35.93|0
1640252010000|2021-12-23 09:33:30|38.12|35.92|38.12|35.92|38.12|35.92|38.1|35.9|0
1640252040000|2021-12-23 09:34:00|38.13|35.93|38.14|35.94|38.14|35.94|38.13|35.93|0
1640252050000|2021-12-23 09:34:10|38.13|35.93|38.14|35.94|38.14|35.94|38.13|35.93|0
1640252070000|2021-12-23 09:34:30|38.09|35.89|38.11|35.91|38.11|35.91|38.09|35.89|0
1640252080000|2021-12-23 09:34:40|38.1|35.9|38.11|35.91|38.11|35.91|38.09|35.89|0
1640252100000|2021-12-23 09:35:00|38.13|35.93|38.11|35.91|38.13|35.93|38.11|35.91|0
1640252150000|2021-12-23 09:35:50|38.13|35.93|38.13|35.93|38.13|35.93|38.13|35.93|0
1640252160000|2021-12-23 09:36:00|38.11|35.91|38.09|35.89|38.11|35.91|38.09|35.89|0
1640252170000|2021-12-23 09:36:10|38.06|35.86|38.09|35.89|38.09|35.89|38.06|35.86|0
1640252180000|2021-12-23 09:36:20|38.07|35.87|38.06|35.86|38.07|35.87|38.06|35.86|0
1640252200000|2021-12-23 09:36:40|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1640252210000|2021-12-23 09:36:50|38.06|35.86|38.06|35.86|38.06|35.86|38.06|35.86|0
1640252220000|2021-12-23 09:37:00|38.07|35.87|38.07|35.87|38.07|35.87|38.07|35.87|0
1640252230000|2021-12-23 09:37:10|38.09|35.89|38.1|35.9|38.1|35.9|38.09|35.89|0
1640252240000|2021-12-23 09:37:20|38.09|35.89|38.06|35.86|38.09|35.89|38.06|35.86|0
1640252250000|2021-12-23 09:37:30|38.04|35.84|38.04|35.84|38.04|35.84|38.04|35.84|0
1640252260000|2021-12-23 09:37:40|38.06|35.86|38|35.8|38.06|35.86|38|35.8|0
1640252290000|2021-12-23 09:38:10|38.02|35.82|38|35.8|38.02|35.82|38|35.8|0
1640252300000|2021-12-23 09:38:20|38.02|35.82|38.03|35.83|38.03|35.83|38.02|35.82|0
1640252310000|2021-12-23 09:38:30|38|35.8|38|35.8|38|35.8|38|35.8|0
1640252340000|2021-12-23 09:39:00|38.02|35.82|38.03|35.83|38.03|35.83|38.02|35.82|0
1640252350000|2021-12-23 09:39:10|38|35.8|38|35.8|38|35.8|38|35.8|0
1640252380000|2021-12-23 09:39:40|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1640252390000|2021-12-23 09:39:50|38|35.8|38|35.8|38|35.8|38|35.8|0
1640252420000|2021-12-23 09:40:20|37.97|35.77|37.97|35.77|37.97|35.77|37.97|35.77|0
1640252430000|2021-12-23 09:40:30|37.95|35.75|37.92|35.72|37.95|35.75|37.92|35.72|0
1640252440000|2021-12-23 09:40:40|37.89|35.69|37.92|35.72|37.92|35.72|37.89|35.69|0
1640252460000|2021-12-23 09:41:00|37.95|35.75|37.95|35.75|37.95|35.75|37.95|35.75|0
1640252500000|2021-12-23 09:41:40|37.96|35.76|37.96|35.76|37.96|35.76|37.96|35.76|0
1640252510000|2021-12-23 09:41:50|37.95|35.75|37.95|35.75|37.96|35.76|37.95|35.75|0
1640252520000|2021-12-23 09:42:00|37.96|35.76|37.97|35.77|37.97|35.77|37.96|35.76|0
1640252530000|2021-12-23 09:42:10|38|35.8|38|35.8|38|35.8|38|35.8|0
1640252570000|2021-12-23 09:42:50|38.03|35.83|38|35.8|38.03|35.83|38|35.8|0
1640252600000|2021-12-23 09:43:20|38.01|35.81|38.03|35.83|38.03|35.83|38.01|35.81|0
1640252610000|2021-12-23 09:43:30|38|35.8|38|35.8|38|35.8|38|35.8|0
1640252660000|2021-12-23 09:44:20|37.99|35.79|37.97|35.77|37.99|35.79|37.97|35.77|0
1640252670000|2021-12-23 09:44:30|37.94|35.74|37.94|35.74|37.94|35.74|37.94|35.74|0
1640252700000|2021-12-23 09:45:00|37.92|35.72|37.92|35.72|37.92|35.72|37.92|35.72|0
1640252710000|2021-12-23 09:45:10|37.93|35.73|37.94|35.74|37.94|35.74|37.93|35.73|0
1640252730000|2021-12-23 09:45:30|37.97|35.77|37.96|35.76|37.97|35.77|37.96|35.76|0
1640252740000|2021-12-23 09:45:40|37.94|35.74|37.96|35.76|37.96|35.76|37.94|35.74|0
1640252750000|2021-12-23 09:45:50|37.94|35.74|37.96|35.76|37.96|35.76|37.94|35.74|0
1640252760000|2021-12-23 09:46:00|37.94|35.74|37.94|35.74|37.94|35.74|37.94|35.74|0
1640252780000|2021-12-23 09:46:20|37.97|35.77|37.97|35.77|37.97|35.77|37.97|35.77|0
1640252790000|2021-12-23 09:46:30|37.98|35.78|37.94|35.74|37.98|35.78|37.94|35.74|0
1640252800000|2021-12-23 09:46:40|37.96|35.76|37.94|35.74|37.96|35.76|37.94|35.74|0
1640252810000|2021-12-23 09:46:50|37.97|35.77|37.97|35.77|37.97|35.77|37.97|35.77|0
1640252820000|2021-12-23 09:47:00|38.05|35.85|38.03|35.83|38.05|35.85|38.03|35.83|0
1640252840000|2021-12-23 09:47:20|38.11|35.91|38.11|35.91|38.11|35.91|38.08|35.88|0
1640252850000|2021-12-23 09:47:30|38.08|35.88|38.08|35.88|38.08|35.88|38.08|35.88|0
1640252860000|2021-12-23 09:47:40|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1640252870000|2021-12-23 09:47:50|38.07|35.87|38.05|35.85|38.08|35.88|38.05|35.85|0
1640252880000|2021-12-23 09:48:00|38.02|35.82|38.05|35.85|38.05|35.85|38.02|35.82|0
1640252890000|2021-12-23 09:48:10|38.07|35.87|38.07|35.87|38.07|35.87|38.07|35.87|0
1640252900000|2021-12-23 09:48:20|38.08|35.88|38.05|35.85|38.08|35.88|38.05|35.85|0
1640252910000|2021-12-23 09:48:30|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1640252920000|2021-12-23 09:48:40|38.07|35.87|38.07|35.87|38.07|35.87|38.07|35.87|0
1640252930000|2021-12-23 09:48:50|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1640252940000|2021-12-23 09:49:00|38.08|35.88|38.05|35.85|38.08|35.88|38.05|35.85|0
1640252970000|2021-12-23 09:49:30|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1640252990000|2021-12-23 09:49:50|38|35.8|38|35.8|38|35.8|38|35.8|0
1640253000000|2021-12-23 09:50:00|38.01|35.81|38.01|35.81|38.01|35.81|38.01|35.81|0
1640253010000|2021-12-23 09:50:10|38.02|35.82|38|35.8|38.02|35.82|38|35.8|0
1640253060000|2021-12-23 09:51:00|38.01|35.81|38.01|35.81|38.01|35.81|38.01|35.81|0
1640253070000|2021-12-23 09:51:10|38|35.8|37.97|35.77|38|35.8|37.97|35.77|0
1640253080000|2021-12-23 09:51:20|38|35.8|38|35.8|38|35.8|38|35.8|0
1640253090000|2021-12-23 09:51:30|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1640253120000|2021-12-23 09:52:00|38.01|35.81|38.01|35.81|38.01|35.81|38.01|35.81|0
1640253140000|2021-12-23 09:52:20|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1640253150000|2021-12-23 09:52:30|38|35.8|38.02|35.82|38.02|35.82|38|35.8|0
1640253170000|2021-12-23 09:52:50|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1640253180000|2021-12-23 09:53:00|38.06|35.86|38.05|35.85|38.06|35.86|38.05|35.85|0
1640253190000|2021-12-23 09:53:10|38.06|35.86|38.05|35.85|38.06|35.86|38.05|35.85|0
1640253200000|2021-12-23 09:53:20|38.06|35.86|38.08|35.88|38.08|35.88|38.06|35.86|0
1640253240000|2021-12-23 09:54:00|38.11|35.91|38.11|35.91|38.11|35.91|38.11|35.91|0
1640253250000|2021-12-23 09:54:10|38.1|35.9|38.1|35.9|38.1|35.9|38.1|35.9|0
1640253260000|2021-12-23 09:54:20|38.08|35.88|38.09|35.89|38.09|35.89|38.08|35.88|0
1640253270000|2021-12-23 09:54:30|38.08|35.88|38.1|35.9|38.1|35.9|38.08|35.88|0
1640253280000|2021-12-23 09:54:40|38.09|35.89|38.08|35.88|38.09|35.89|38.08|35.88|0
1640253290000|2021-12-23 09:54:50|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1640253300000|2021-12-23 09:55:00|38.08|35.88|38.05|35.85|38.08|35.88|38.05|35.85|0
1640253310000|2021-12-23 09:55:10|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1640253330000|2021-12-23 09:55:30|37.99|35.79|38.01|35.81|38.01|35.81|37.99|35.79|0
1640253350000|2021-12-23 09:55:50|38.02|35.82|38.01|35.81|38.02|35.82|38.01|35.81|0
1640253360000|2021-12-23 09:56:00|37.99|35.79|38.02|35.82|38.02|35.82|37.99|35.79|0
1640253370000|2021-12-23 09:56:10|37.99|35.79|38.02|35.82|38.02|35.82|37.99|35.79|0
1640253390000|2021-12-23 09:56:30|38.04|35.84|38.04|35.84|38.04|35.84|38.04|35.84|0
1640253400000|2021-12-23 09:56:40|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1640253410000|2021-12-23 09:56:50|38.08|35.88|38.08|35.88|38.08|35.88|38.08|35.88|0
1640253420000|2021-12-23 09:57:00|38.05|35.85|38.05|35.85|38.05|35.85|38.02|35.82|0
1640253430000|2021-12-23 09:57:10|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1640253470000|2021-12-23 09:57:50|37.99|35.79|37.99|35.79|37.99|35.79|37.99|35.79|0
1640253490000|2021-12-23 09:58:10|38.01|35.81|38.01|35.81|38.01|35.81|37.99|35.79|0
1640253500000|2021-12-23 09:58:20|37.99|35.79|38.01|35.81|38.01|35.81|37.99|35.79|0
1640253510000|2021-12-23 09:58:30|37.99|35.79|38.01|35.81|38.01|35.81|37.99|35.79|0
1640253520000|2021-12-23 09:58:40|38.02|35.82|37.99|35.79|38.02|35.82|37.99|35.79|0
1640253530000|2021-12-23 09:58:50|37.98|35.78|37.99|35.79|37.99|35.79|37.98|35.78|0
1640253540000|2021-12-23 09:59:00|37.96|35.76|37.99|35.79|37.99|35.79|37.96|35.76|0
1640253550000|2021-12-23 09:59:10|38.01|35.81|38.02|35.82|38.02|35.82|37.99|35.79|0
1640253600000|2021-12-23 10:00:00|38.01|35.81|38.01|35.81|38.01|35.81|38.01|35.81|0
1640253610000|2021-12-23 10:00:10|38.02|35.82|38.02|35.82|38.02|35.82|38.01|35.81|0
1640253630000|2021-12-23 10:00:30|38.03|35.83|38.03|35.83|38.03|35.83|38.03|35.83|0
1640253640000|2021-12-23 10:00:40|38.05|35.85|38.05|35.85|38.05|35.85|38.05|35.85|0
1640253650000|2021-12-23 10:00:50|38.06|35.86|38.05|35.85|38.06|35.86|38.05|35.85|0
1640253660000|2021-12-23 10:01:00|38.02|35.82|38.05|35.85|38.05|35.85|38.02|35.82|0
1640253670000|2021-12-23 10:01:10|38.03|35.83|38.02|35.82|38.03|35.83|38.02|35.82|0
1640253680000|2021-12-23 10:01:20|38.07|35.87|38.07|35.87|38.07|35.87|38.07|35.87|0
1640253690000|2021-12-23 10:01:30|38.1|35.9|38.07|35.87|38.1|35.9|38.07|35.87|0
1640253700000|2021-12-23 10:01:40|38.09|35.89|38.09|35.89|38.09|35.89|38.09|35.89|0
1640253710000|2021-12-23 10:01:50|38.1|35.9|38.12|35.92|38.12|35.92|38.1|35.9|0
1640253720000|2021-12-23 10:02:00|38.07|35.87|38.07|35.87|38.09|35.89|38.07|35.87|0
1640253730000|2021-12-23 10:02:10|38.09|35.89|38.09|35.89|38.09|35.89|38.07|35.87|0
1640253740000|2021-12-23 10:02:20|38.1|35.9|38.09|35.89|38.1|35.9|38.09|35.89|0
1640253750000|2021-12-23 10:02:30|38.07|35.87|38.07|35.87|38.07|35.87|38.07|35.87|0
1640253760000|2021-12-23 10:02:40|38.1|35.9|38.1|35.9|38.1|35.9|38.1|35.9|0
1640253780000|2021-12-23 10:03:00|38.09|35.89|38.11|35.91|38.11|35.91|38.09|35.89|0
1640253790000|2021-12-23 10:03:10|38.1|35.9|38.11|35.91|38.11|35.91|38.1|35.9|0
1640253800000|2021-12-23 10:03:20|38.1|35.9|38.1|35.9|38.1|35.9|38.1|35.9|0
1640253810000|2021-12-23 10:03:30|38.07|35.87|38.1|35.9|38.1|35.9|38.07|35.87|0
1640253820000|2021-12-23 10:03:40|38.11|35.91|38.11|35.91|38.11|35.91|38.1|35.9|0
1640253830000|2021-12-23 10:03:50|38.1|35.9|38.13|35.93|38.13|35.93|38.1|35.9|0
1640253840000|2021-12-23 10:04:00|38.1|35.9|38.09|35.89|38.1|35.9|38.09|35.89|0
1640253850000|2021-12-23 10:04:10|38.1|35.9|38.09|35.89|38.1|35.9|38.09|35.89|0
1640253860000|2021-12-23 10:04:20|38.07|35.87|38.07|35.87|38.1|35.9|38.07|35.87|0
1640253870000|2021-12-23 10:04:30|38.04|35.84|38.03|35.83|38.04|35.84|38.02|35.82|0
1640253880000|2021-12-23 10:04:40|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1640253890000|2021-12-23 10:04:50|37.99|35.79|38.02|35.82|38.02|35.82|37.99|35.79|0
1640253930000|2021-12-23 10:05:30|37.99|35.79|38.02|35.82|38.02|35.82|37.99|35.79|0
1640253940000|2021-12-23 10:05:40|38|35.8|37.99|35.79|38|35.8|37.99|35.79|0
1640253950000|2021-12-23 10:05:50|37.98|35.78|37.98|35.78|37.98|35.78|37.98|35.78|0
1640253960000|2021-12-23 10:06:00|37.99|35.79|37.99|35.79|38|35.8|37.99|35.79|0
1640253980000|2021-12-23 10:06:20|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1640254000000|2021-12-23 10:06:40|37.96|35.76|37.99|35.79|37.99|35.79|37.96|35.76|0
1640254030000|2021-12-23 10:07:10|38.02|35.82|38.03|35.83|38.03|35.83|38.02|35.82|0
1640254040000|2021-12-23 10:07:20|38.02|35.82|38.02|35.82|38.02|35.82|38.02|35.82|0
1640254060000|2021-12-23 10:07:40|38.03|35.83|38.03|35.83|38.03|35.83|38.03|35.83|0
1640254070000|2021-12-23 10:07:50|38.04|35.84|38.02|35.82|38.04|35.84|38.02|35.82|0
1640254080000|2021-12-23 10:08:00|38.01|35.81|38.01|35.81|38.01|35.81|38.01|35.81|0
1640254120000|2021-12-23 10:08:40|38.04|35.84|38.04|35.84|38.04|35.84|38.04|35.84|0
1640254150000|2021-12-23 10:09:10|38.07|35.87|38.01|35.81|38.07|35.87|38.01|35.81|0
1640254160000|2021-12-23 10:09:20|38.03|35.83|38.03|35.83|38.03|35.83|38.03|35.83|0
1640254170000|2021-12-23 10:09:30|38.01|35.81|38.01|35.81|38.01|35.81|38.01|35.81|0
1640254240000|2021-12-23 10:10:40|37.99|35.79|37.99|35.79|37.99|35.79|37.99|35.79|0
1640254250000|2021-12-23 10:10:50|37.96|35.76|37.96|35.76|37.96|35.76|37.96|35.76|0
1640254260000|2021-12-23 10:11:00|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1640254270000|2021-12-23 10:11:10|37.96|35.76|37.96|35.76|37.96|35.76|37.96|35.76|0
1640254330000|2021-12-23 10:12:10|37.93|35.73|37.96|35.76|37.96|35.76|37.93|35.73|0
1640254350000|2021-12-23 10:12:30|37.99|35.79|37.96|35.76|37.99|35.79|37.96|35.76|0
1640254380000|2021-12-23 10:13:00|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1640254420000|2021-12-23 10:13:40|37.96|35.76|37.93|35.73|37.96|35.76|37.93|35.73|0
1640254430000|2021-12-23 10:13:50|37.94|35.74|37.94|35.74|37.94|35.74|37.94|35.74|0
1640254440000|2021-12-23 10:14:00|37.93|35.73|37.94|35.74|37.94|35.74|37.93|35.73|0
1640254450000|2021-12-23 10:14:10|37.93|35.73|37.96|35.76|37.96|35.76|37.93|35.73|0
1640254460000|2021-12-23 10:14:20|37.98|35.78|37.98|35.78|37.98|35.78|37.98|35.78|0
1640254490000|2021-12-23 10:14:50|37.96|35.76|37.96|35.76|37.96|35.76|37.96|35.76|0
1640254500000|2021-12-23 10:15:00|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1640254550000|2021-12-23 10:15:50|37.94|35.74|37.96|35.76|37.96|35.76|37.94|35.74|0
1640254560000|2021-12-23 10:16:00|37.94|35.74|37.93|35.73|37.94|35.74|37.93|35.73|0
1640254660000|2021-12-23 10:17:40|37.95|35.75|37.95|35.75|37.95|35.75|37.95|35.75|0
1640254680000|2021-12-23 10:18:00|37.94|35.74|37.93|35.73|37.95|35.75|37.93|35.73|0
1640254690000|2021-12-23 10:18:10|37.94|35.74|37.95|35.75|37.95|35.75|37.94|35.74|0
1640254700000|2021-12-23 10:18:20|37.93|35.73|37.93|35.73|37.93|35.73|37.93|35.73|0
1640254860000|2021-12-23 10:21:00|37.91|35.71|37.9|35.7|37.91|35.71|37.9|35.7|0
1640254870000|2021-12-23 10:21:10|37.87|35.67|37.87|35.67|37.87|35.67|37.87|35.67|0
1640254880000|2021-12-23 10:21:20|37.82|35.62|37.8|35.6|37.82|35.62|37.8|35.6|0
1640254890000|2021-12-23 10:21:30|37.79|35.59|37.76|35.56|37.79|35.59|37.76|35.56|0
1640254900000|2021-12-23 10:21:40|37.73|35.53|37.68|35.48|37.73|35.53|37.68|35.48|0
1640254920000|2021-12-23 10:22:00|37.7|35.5|37.68|35.48|37.7|35.5|37.68|35.48|0
1640254940000|2021-12-23 10:22:20|37.7|35.5|37.7|35.5|37.7|35.5|37.69|35.49|0
1640254960000|2021-12-23 10:22:40|37.68|35.48|37.68|35.48|37.68|35.48|37.68|35.48|0
1640254970000|2021-12-23 10:22:50|37.7|35.5|37.7|35.5|37.7|35.5|37.7|35.5|0
1640254990000|2021-12-23 10:23:10|37.72|35.52|37.73|35.53|37.73|35.53|37.72|35.52|0
1640255000000|2021-12-23 10:23:20|37.76|35.56|37.76|35.56|37.76|35.56|37.76|35.56|0
1640255010000|2021-12-23 10:23:30|37.73|35.53|37.73|35.53|37.73|35.53|37.73|35.53|0
1640255020000|2021-12-23 10:23:40|37.75|35.55|37.73|35.53|37.76|35.56|37.73|35.53|0
1640255030000|2021-12-23 10:23:50|37.75|35.55|37.76|35.56|37.76|35.56|37.75|35.55|0
1640255040000|2021-12-23 10:24:00|37.75|35.55|37.76|35.56|37.76|35.56|37.75|35.55|0
1640255050000|2021-12-23 10:24:10|37.75|35.55|37.75|35.55|37.75|35.55|37.75|35.55|0
1640255060000|2021-12-23 10:24:20|37.76|35.56|37.73|35.53|37.76|35.56|37.73|35.53|0
1640255080000|2021-12-23 10:24:40|37.75|35.55|37.75|35.55|37.75|35.55|37.75|35.55|0
1640255090000|2021-12-23 10:24:50|37.76|35.56|37.79|35.59|37.79|35.59|37.76|35.56|0
1640255100000|2021-12-23 10:25:00|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1640255110000|2021-12-23 10:25:10|37.84|35.64|37.84|35.64|37.84|35.64|37.84|35.64|0
1640255190000|2021-12-23 10:26:30|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1640255220000|2021-12-23 10:27:00|37.78|35.58|37.78|35.58|37.78|35.58|37.78|35.58|0
1640255230000|2021-12-23 10:27:10|37.76|35.56|37.78|35.58|37.78|35.58|37.76|35.56|0
1640255240000|2021-12-23 10:27:20|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1640255260000|2021-12-23 10:27:40|37.8|35.6|37.8|35.6|37.81|35.61|37.8|35.6|0
1640255270000|2021-12-23 10:27:50|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1640255280000|2021-12-23 10:28:00|37.8|35.6|37.78|35.58|37.8|35.6|37.78|35.58|0
1640255310000|2021-12-23 10:28:30|37.8|35.6|37.78|35.58|37.8|35.6|37.78|35.58|0
1640255350000|2021-12-23 10:29:10|37.8|35.6|37.78|35.58|37.8|35.6|37.78|35.58|0
1640255390000|2021-12-23 10:29:50|37.8|35.6|37.8|35.6|37.81|35.61|37.78|35.58|0
1640255400000|2021-12-23 10:30:00|37.81|35.61|37.81|35.61|37.81|35.61|37.78|35.58|0
1640255410000|2021-12-23 10:30:10|37.78|35.58|37.81|35.61|37.81|35.61|37.78|35.58|0
1640255420000|2021-12-23 10:30:20|37.78|35.58|37.78|35.58|37.78|35.58|37.78|35.58|0
1640255460000|2021-12-23 10:31:00|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1640255480000|2021-12-23 10:31:20|37.84|35.64|37.84|35.64|37.84|35.64|37.84|35.64|0
1640255520000|2021-12-23 10:32:00|37.82|35.62|37.84|35.64|37.84|35.64|37.82|35.62|0
1640255540000|2021-12-23 10:32:20|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1640255550000|2021-12-23 10:32:30|37.84|35.64|37.81|35.61|37.84|35.64|37.81|35.61|0
1640255570000|2021-12-23 10:32:50|37.82|35.62|37.84|35.64|37.84|35.64|37.82|35.62|0
1640255580000|2021-12-23 10:33:00|37.82|35.62|37.82|35.62|37.82|35.62|37.82|35.62|0
1640255600000|2021-12-23 10:33:20|37.81|35.61|37.84|35.64|37.84|35.64|37.81|35.61|0
1640255620000|2021-12-23 10:33:40|37.82|35.62|37.84|35.64|37.84|35.64|37.81|35.61|0
1640255630000|2021-12-23 10:33:50|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1640255650000|2021-12-23 10:34:10|37.82|35.62|37.84|35.64|37.84|35.64|37.82|35.62|0
1640255660000|2021-12-23 10:34:20|37.81|35.61|37.82|35.62|37.84|35.64|37.81|35.61|0
1640255670000|2021-12-23 10:34:30|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1640255690000|2021-12-23 10:34:50|37.82|35.62|37.82|35.62|37.82|35.62|37.81|35.61|0
1640255700000|2021-12-23 10:35:00|37.84|35.64|37.84|35.64|37.84|35.64|37.84|35.64|0
1640255710000|2021-12-23 10:35:10|37.81|35.61|37.81|35.61|37.81|35.61|37.81|35.61|0
1640255740000|2021-12-23 10:35:40|37.78|35.58|37.78|35.58|37.78|35.58|37.78|35.58|0
1640255770000|2021-12-23 10:36:10|37.81|35.61|37.79|35.59|37.81|35.61|37.78|35.58|0
1640255780000|2021-12-23 10:36:20|37.78|35.58|37.78|35.58|37.78|35.58|37.78|35.58|0
1640255800000|2021-12-23 10:36:40|37.77|35.57|37.77|35.57|37.77|35.57|37.77|35.57|0
1640255810000|2021-12-23 10:36:50|37.75|35.55|37.72|35.52|37.75|35.55|37.72|35.52|0
1640255820000|2021-12-23 10:37:00|37.7|35.5|37.7|35.5|37.7|35.5|37.7|35.5|0
1640255840000|2021-12-23 10:37:20|37.72|35.52|37.75|35.55|37.75|35.55|37.72|35.52|0
1640255850000|2021-12-23 10:37:30|37.72|35.52|37.72|35.52|37.72|35.52|37.72|35.52|0
1640255900000|2021-12-23 10:38:20|37.7|35.5|37.72|35.52|37.72|35.52|37.7|35.5|0
1640255910000|2021-12-23 10:38:30|37.7|35.5|37.7|35.5|37.7|35.5|37.7|35.5|0
1640255920000|2021-12-23 10:38:40|37.72|35.52|37.72|35.52|37.72|35.52|37.72|35.52|0
1640255930000|2021-12-23 10:38:50|37.7|35.5|37.64|35.44|37.7|35.5|37.64|35.44|0
1640255950000|2021-12-23 10:39:10|37.61|35.41|37.61|35.41|37.61|35.41|37.61|35.41|0
1640255980000|2021-12-23 10:39:40|37.64|35.44|37.61|35.41|37.64|35.44|37.61|35.41|0
1640256000000|2021-12-23 10:40:00|37.53|35.33|37.53|35.33|37.53|35.33|37.53|35.33|0
1640256020000|2021-12-23 10:40:20|37.56|35.36|37.56|35.36|37.56|35.36|37.56|35.36|0
1640256060000|2021-12-23 10:41:00|37.57|35.37|37.59|35.39|37.59|35.39|37.57|35.37|0
1640256070000|2021-12-23 10:41:10|37.56|35.36|37.56|35.36|37.56|35.36|37.56|35.36|0
1640256090000|2021-12-23 10:41:30|37.57|35.37|37.56|35.36|37.57|35.37|37.56|35.36|0
1640256100000|2021-12-23 10:41:40|37.59|35.39|37.57|35.37|37.59|35.39|37.57|35.37|0
1640256110000|2021-12-23 10:41:50|37.59|35.39|37.57|35.37|37.59|35.39|37.57|35.37|0
1640256120000|2021-12-23 10:42:00|37.56|35.36|37.59|35.39|37.59|35.39|37.56|35.36|0
1640256130000|2021-12-23 10:42:10|37.57|35.37|37.56|35.36|37.57|35.37|37.56|35.36|0
1640256160000|2021-12-23 10:42:40|37.58|35.38|37.58|35.38|37.58|35.38|37.58|35.38|0
1640256170000|2021-12-23 10:42:50|37.56|35.36|37.58|35.38|37.58|35.38|37.56|35.36|0
1640256190000|2021-12-23 10:43:10|37.56|35.36|37.56|35.36|37.56|35.36|37.56|35.36|0
1640256210000|2021-12-23 10:43:30|37.58|35.38|37.56|35.36|37.58|35.38|37.56|35.36|0
1640256230000|2021-12-23 10:43:50|37.58|35.38|37.58|35.38|37.58|35.38|37.58|35.38|0
1640256250000|2021-12-23 10:44:10|37.61|35.41|37.61|35.41|37.61|35.41|37.61|35.41|0
1640256260000|2021-12-23 10:44:20|37.58|35.38|37.57|35.37|37.58|35.38|37.57|35.37|0
1640256270000|2021-12-23 10:44:30|37.58|35.38|37.58|35.38|37.58|35.38|37.57|35.37|0
1640256300000|2021-12-23 10:45:00|37.61|35.41|37.64|35.44|37.64|35.44|37.61|35.41|0
1640256310000|2021-12-23 10:45:10|37.67|35.47|37.67|35.47|37.67|35.47|37.67|35.47|0
1640256320000|2021-12-23 10:45:20|37.64|35.44|37.64|35.44|37.64|35.44|37.64|35.44|0
1640256330000|2021-12-23 10:45:30|37.61|35.41|37.61|35.41|37.61|35.41|37.61|35.41|0
1640256340000|2021-12-23 10:45:40|37.67|35.47|37.67|35.47|37.67|35.47|37.67|35.47|0
1640256350000|2021-12-23 10:45:50|37.65|35.45|37.65|35.45|37.65|35.45|37.65|35.45|0
1640256360000|2021-12-23 10:46:00|37.67|35.47|37.67|35.47|37.67|35.47|37.65|35.45|0
1640256370000|2021-12-23 10:46:10|37.64|35.44|37.64|35.44|37.64|35.44|37.64|35.44|0
1640256380000|2021-12-23 10:46:20|37.61|35.41|37.61|35.41|37.61|35.41|37.61|35.41|0
1640256390000|2021-12-23 10:46:30|37.62|35.42|37.64|35.44|37.64|35.44|37.62|35.42|0
1640256410000|2021-12-23 10:46:50|37.62|35.42|37.64|35.44|37.64|35.44|37.62|35.42|0
1640256430000|2021-12-23 10:47:10|37.65|35.45|37.66|35.46|37.66|35.46|37.65|35.45|0
1640256450000|2021-12-23 10:47:30|37.69|35.49|37.69|35.49|37.69|35.49|37.69|35.49|0
1640256460000|2021-12-23 10:47:40|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1640256470000|2021-12-23 10:47:50|37.64|35.44|37.64|35.44|37.64|35.44|37.64|35.44|0
1640256480000|2021-12-23 10:48:00|37.61|35.41|37.61|35.41|37.61|35.41|37.61|35.41|0
1640256490000|2021-12-23 10:48:10|37.62|35.42|37.64|35.44|37.64|35.44|37.62|35.42|0
1640256520000|2021-12-23 10:48:40|37.65|35.45|37.66|35.46|37.66|35.46|37.65|35.45|0
1640256530000|2021-12-23 10:48:50|37.65|35.45|37.64|35.44|37.65|35.45|37.64|35.44|0
1640256540000|2021-12-23 10:49:00|37.65|35.45|37.65|35.45|37.65|35.45|37.65|35.45|0
1640256560000|2021-12-23 10:49:20|37.66|35.46|37.66|35.46|37.66|35.46|37.66|35.46|0
1640256590000|2021-12-23 10:49:50|37.64|35.44|37.64|35.44|37.64|35.44|37.64|35.44|0
1640256600000|2021-12-23 10:50:00|37.61|35.41|37.61|35.41|37.61|35.41|37.61|35.41|0
1640256610000|2021-12-23 10:50:10|37.58|35.38|37.58|35.38|37.58|35.38|37.58|35.38|0
1640256620000|2021-12-23 10:50:20|37.55|35.35|37.58|35.38|37.58|35.38|37.55|35.35|0
1640256630000|2021-12-23 10:50:30|37.55|35.35|37.55|35.35|37.55|35.35|37.55|35.35|0
1640256650000|2021-12-23 10:50:50|37.57|35.37|37.57|35.37|37.57|35.37|37.57|35.37|0
1640256660000|2021-12-23 10:51:00|37.55|35.35|37.55|35.35|37.55|35.35|37.55|35.35|0
1640256690000|2021-12-23 10:51:30|37.53|35.33|37.5|35.3|37.53|35.33|37.5|35.3|0
1640256710000|2021-12-23 10:51:50|37.47|35.27|37.47|35.27|37.5|35.3|37.47|35.27|0
1640256720000|2021-12-23 10:52:00|37.49|35.29|37.47|35.27|37.49|35.29|37.47|35.27|0
1640256730000|2021-12-23 10:52:10|37.42|35.22|37.39|35.19|37.44|35.24|37.39|35.19|0
1640256750000|2021-12-23 10:52:30|37.36|35.16|37.33|35.13|37.36|35.16|37.33|35.13|0
1640256760000|2021-12-23 10:52:40|37.36|35.16|37.36|35.16|37.36|35.16|37.36|35.16|0
1640256770000|2021-12-23 10:52:50|37.39|35.19|37.39|35.19|37.39|35.19|37.39|35.19|0
1640256800000|2021-12-23 10:53:20|37.4|35.2|37.42|35.22|37.42|35.22|37.4|35.2|0
1640256810000|2021-12-23 10:53:30|37.39|35.19|37.42|35.22|37.42|35.22|37.39|35.19|0
1640256820000|2021-12-23 10:53:40|37.44|35.24|37.42|35.22|37.44|35.24|37.42|35.22|0
1640256830000|2021-12-23 10:53:50|37.43|35.23|37.43|35.23|37.43|35.23|37.42|35.22|0
1640256840000|2021-12-23 10:54:00|37.42|35.22|37.42|35.22|37.43|35.23|37.42|35.22|0
1640256850000|2021-12-23 10:54:10|37.44|35.24|37.42|35.22|37.44|35.24|37.42|35.22|0
1640256860000|2021-12-23 10:54:20|37.44|35.24|37.44|35.24|37.44|35.24|37.44|35.24|0
1640256880000|2021-12-23 10:54:40|37.41|35.21|37.44|35.24|37.44|35.24|37.41|35.21|0
1640256900000|2021-12-23 10:55:00|37.43|35.23|37.39|35.19|37.43|35.23|37.39|35.19|0
1640256910000|2021-12-23 10:55:10|37.36|35.16|37.36|35.16|37.36|35.16|37.36|35.16|0
1640256930000|2021-12-23 10:55:30|37.39|35.19|37.39|35.19|37.39|35.19|37.39|35.19|0
1640256940000|2021-12-23 10:55:40|37.36|35.16|37.36|35.16|37.36|35.16|37.36|35.16|0
1640256950000|2021-12-23 10:55:50|37.39|35.19|37.43|35.23|37.43|35.23|37.39|35.19|0
1640256960000|2021-12-23 10:56:00|37.44|35.24|37.41|35.21|37.44|35.24|37.41|35.21|0
1640256970000|2021-12-23 10:56:10|37.39|35.19|37.41|35.21|37.41|35.21|37.39|35.19|0
1640256980000|2021-12-23 10:56:20|37.43|35.23|37.43|35.23|37.43|35.23|37.43|35.23|0
1640256990000|2021-12-23 10:56:30|37.41|35.21|37.41|35.21|37.43|35.23|37.41|35.21|0
1640257000000|2021-12-23 10:56:40|37.39|35.19|37.39|35.19|37.39|35.19|37.39|35.19|0
1640257020000|2021-12-23 10:57:00|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1640257030000|2021-12-23 10:57:10|37.41|35.21|37.39|35.19|37.41|35.21|37.39|35.19|0
1640257070000|2021-12-23 10:57:50|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1640257080000|2021-12-23 10:58:00|37.39|35.19|37.39|35.19|37.39|35.19|37.39|35.19|0
1640257110000|2021-12-23 10:58:30|37.41|35.21|37.4|35.2|37.41|35.21|37.4|35.2|0
1640257120000|2021-12-23 10:58:40|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1640257140000|2021-12-23 10:59:00|37.39|35.19|37.41|35.21|37.41|35.21|37.39|35.19|0
1640257160000|2021-12-23 10:59:20|37.39|35.19|37.41|35.21|37.41|35.21|37.39|35.19|0
1640257170000|2021-12-23 10:59:30|37.44|35.24|37.44|35.24|37.44|35.24|37.44|35.24|0
1640257180000|2021-12-23 10:59:40|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1640257190000|2021-12-23 10:59:50|37.44|35.24|37.44|35.24|37.44|35.24|37.44|35.24|0
1640257200000|2021-12-23 11:00:00|37.41|35.21|37.41|35.21|37.43|35.23|37.41|35.21|0
1640257220000|2021-12-23 11:00:20|37.38|35.18|37.38|35.18|37.38|35.18|37.38|35.18|0
1640257230000|2021-12-23 11:00:30|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1640257240000|2021-12-23 11:00:40|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1640257250000|2021-12-23 11:00:50|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1640257280000|2021-12-23 11:01:20|37.4|35.2|37.41|35.21|37.41|35.21|37.4|35.2|0
1640257300000|2021-12-23 11:01:40|37.44|35.24|37.47|35.27|37.47|35.27|37.44|35.24|0
1640257310000|2021-12-23 11:01:50|37.44|35.24|37.45|35.25|37.45|35.25|37.44|35.24|0
1640257320000|2021-12-23 11:02:00|37.44|35.24|37.44|35.24|37.44|35.24|37.44|35.24|0
1640257350000|2021-12-23 11:02:30|37.47|35.27|37.47|35.27|37.47|35.27|37.47|35.27|0
1640257420000|2021-12-23 11:03:40|37.46|35.26|37.46|35.26|37.46|35.26|37.46|35.26|0
1640257440000|2021-12-23 11:04:00|37.49|35.29|37.49|35.29|37.49|35.29|37.49|35.29|0
1640257460000|2021-12-23 11:04:20|37.46|35.26|37.46|35.26|37.46|35.26|37.46|35.26|0
1640257500000|2021-12-23 11:05:00|37.49|35.29|37.46|35.26|37.49|35.29|37.46|35.26|0
1640257530000|2021-12-23 11:05:30|37.45|35.25|37.44|35.24|37.45|35.25|37.44|35.24|0
1640257550000|2021-12-23 11:05:50|37.46|35.26|37.49|35.29|37.49|35.29|37.46|35.26|0
1640257560000|2021-12-23 11:06:00|37.46|35.26|37.46|35.26|37.46|35.26|37.46|35.26|0
1640257570000|2021-12-23 11:06:10|37.44|35.24|37.41|35.21|37.44|35.24|37.41|35.21|0
1640257580000|2021-12-23 11:06:20|37.4|35.2|37.38|35.18|37.4|35.2|37.38|35.18|0
1640257600000|2021-12-23 11:06:40|37.35|35.15|37.35|35.15|37.35|35.15|37.33|35.13|0
1640257610000|2021-12-23 11:06:50|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1640257640000|2021-12-23 11:07:20|37.3|35.1|37.33|35.13|37.33|35.13|37.3|35.1|0
1640257810000|2021-12-23 11:10:10|37.3|35.1|37.3|35.1|37.3|35.1|37.3|35.1|0
1640257820000|2021-12-23 11:10:20|37.29|35.09|37.29|35.09|37.29|35.09|37.29|35.09|0
1640257830000|2021-12-23 11:10:30|37.27|35.07|37.27|35.07|37.27|35.07|37.27|35.07|0
1640257880000|2021-12-23 11:11:20|37.24|35.04|37.24|35.04|37.24|35.04|37.24|35.04|0
1640257890000|2021-12-23 11:11:30|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1640257910000|2021-12-23 11:11:50|37.24|35.04|37.24|35.04|37.24|35.04|37.24|35.04|0
1640257940000|2021-12-23 11:12:20|37.27|35.07|37.3|35.1|37.3|35.1|37.27|35.07|0
1640257950000|2021-12-23 11:12:30|37.27|35.07|37.27|35.07|37.3|35.1|37.27|35.07|0
1640257970000|2021-12-23 11:12:50|37.31|35.11|37.31|35.11|37.31|35.11|37.31|35.11|0
1640257980000|2021-12-23 11:13:00|37.3|35.1|37.32|35.12|37.32|35.12|37.3|35.1|0
1640257990000|2021-12-23 11:13:10|37.35|35.15|37.35|35.15|37.35|35.15|37.35|35.15|0
1640258010000|2021-12-23 11:13:30|37.38|35.18|37.38|35.18|37.38|35.18|37.38|35.18|0
1640258040000|2021-12-23 11:14:00|37.41|35.21|37.41|35.21|37.41|35.21|37.41|35.21|0
1640258070000|2021-12-23 11:14:30|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1640258100000|2021-12-23 11:15:00|37.43|35.23|37.43|35.23|37.43|35.23|37.43|35.23|0
1640258110000|2021-12-23 11:15:10|37.42|35.22|37.42|35.22|37.42|35.22|37.42|35.22|0
1640258120000|2021-12-23 11:15:20|37.4|35.2|37.43|35.23|37.43|35.23|37.4|35.2|0
1640258150000|2021-12-23 11:15:50|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1640258160000|2021-12-23 11:16:00|37.42|35.22|37.42|35.22|37.42|35.22|37.42|35.22|0
1640258170000|2021-12-23 11:16:10|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1640258190000|2021-12-23 11:16:30|37.38|35.18|37.35|35.15|37.38|35.18|37.35|35.15|0
1640258210000|2021-12-23 11:16:50|37.38|35.18|37.38|35.18|37.38|35.18|37.38|35.18|0
1640258230000|2021-12-23 11:17:10|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1640258250000|2021-12-23 11:17:30|37.43|35.23|37.43|35.23|37.43|35.23|37.43|35.23|0
1640258260000|2021-12-23 11:17:40|37.42|35.22|37.42|35.22|37.42|35.22|37.42|35.22|0
1640258270000|2021-12-23 11:17:50|37.43|35.23|37.43|35.23|37.43|35.23|37.4|35.2|0
1640258280000|2021-12-23 11:18:00|37.46|35.26|37.46|35.26|37.46|35.26|37.46|35.26|0
1640258290000|2021-12-23 11:18:10|37.44|35.24|37.44|35.24|37.44|35.24|37.44|35.24|0
1640258300000|2021-12-23 11:18:20|37.46|35.26|37.46|35.26|37.46|35.26|37.46|35.26|0
1640258310000|2021-12-23 11:18:30|37.48|35.28|37.48|35.28|37.48|35.28|37.48|35.28|0
1640258320000|2021-12-23 11:18:40|37.51|35.31|37.51|35.31|37.51|35.31|37.51|35.31|0
1640258340000|2021-12-23 11:19:00|37.48|35.28|37.51|35.31|37.51|35.31|37.48|35.28|0
1640258350000|2021-12-23 11:19:10|37.48|35.28|37.48|35.28|37.48|35.28|37.48|35.28|0
1640258380000|2021-12-23 11:19:40|37.5|35.3|37.51|35.31|37.51|35.31|37.5|35.3|0
1640258390000|2021-12-23 11:19:50|37.43|35.23|37.43|35.23|37.43|35.23|37.43|35.23|0
1640258400000|2021-12-23 11:20:00|37.4|35.2|37.37|35.17|37.4|35.2|37.37|35.17|0
1640258420000|2021-12-23 11:20:20|37.36|35.16|37.35|35.15|37.36|35.16|37.35|35.15|0
1640258440000|2021-12-23 11:20:40|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1640258450000|2021-12-23 11:20:50|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1640258460000|2021-12-23 11:21:00|37.36|35.16|37.37|35.17|37.37|35.17|37.36|35.16|0
1640258470000|2021-12-23 11:21:10|37.35|35.15|37.37|35.17|37.37|35.17|37.35|35.15|0
1640258480000|2021-12-23 11:21:20|37.35|35.15|37.35|35.15|37.35|35.15|37.35|35.15|0
1640258490000|2021-12-23 11:21:30|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1640258500000|2021-12-23 11:21:40|37.35|35.15|37.35|35.15|37.35|35.15|37.35|35.15|0
1640258520000|2021-12-23 11:22:00|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1640258540000|2021-12-23 11:22:20|37.35|35.15|37.35|35.15|37.35|35.15|37.35|35.15|0
1640258560000|2021-12-23 11:22:40|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1640258570000|2021-12-23 11:22:50|37.36|35.16|37.35|35.15|37.36|35.16|37.35|35.15|0
1640258580000|2021-12-23 11:23:00|37.37|35.17|37.35|35.15|37.37|35.17|37.32|35.12|0
1640258600000|2021-12-23 11:23:20|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1640258620000|2021-12-23 11:23:40|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1640258630000|2021-12-23 11:23:50|37.39|35.19|37.37|35.17|37.39|35.19|37.37|35.17|0
1640258640000|2021-12-23 11:24:00|37.39|35.19|37.37|35.17|37.39|35.19|37.37|35.17|0
1640258690000|2021-12-23 11:24:50|37.4|35.2|37.37|35.17|37.4|35.2|37.37|35.17|0
1640258740000|2021-12-23 11:25:40|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1640258750000|2021-12-23 11:25:50|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1640258760000|2021-12-23 11:26:00|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1640258770000|2021-12-23 11:26:10|37.39|35.19|37.4|35.2|37.4|35.2|37.39|35.19|0
1640258780000|2021-12-23 11:26:20|37.43|35.23|37.43|35.23|37.43|35.23|37.43|35.23|0
1640258850000|2021-12-23 11:27:30|37.4|35.2|37.4|35.2|37.4|35.2|37.4|35.2|0
1640258860000|2021-12-23 11:27:40|37.37|35.17|37.4|35.2|37.4|35.2|37.37|35.17|0
1640258890000|2021-12-23 11:28:10|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1640258930000|2021-12-23 11:28:50|37.34|35.14|37.34|35.14|37.34|35.14|37.34|35.14|0
1640258940000|2021-12-23 11:29:00|37.37|35.17|37.34|35.14|37.37|35.17|37.34|35.14|0
1640258960000|2021-12-23 11:29:20|37.32|35.12|37.33|35.13|37.33|35.13|37.32|35.12|0
1640258970000|2021-12-23 11:29:30|37.34|35.14|37.34|35.14|37.34|35.14|37.34|35.14|0
1640258990000|2021-12-23 11:29:50|37.32|35.12|37.21|35.01|37.32|35.12|37.21|35.01|0
1640259000000|2021-12-23 11:30:00|37.23|35.03|37.26|35.06|37.26|35.06|37.23|35.03|0
1640259010000|2021-12-23 11:30:10|37.29|35.09|37.32|35.12|37.32|35.12|37.28|35.08|0
1640259020000|2021-12-23 11:30:20|37.29|35.09|37.29|35.09|37.29|35.09|37.29|35.09|0
1640259030000|2021-12-23 11:30:30|37.3|35.1|37.29|35.09|37.3|35.1|37.29|35.09|0
1640259060000|2021-12-23 11:31:00|37.32|35.12|37.29|35.09|37.32|35.12|37.29|35.09|0
1640259080000|2021-12-23 11:31:20|37.3|35.1|37.31|35.11|37.31|35.11|37.3|35.1|0
1640259230000|2021-12-23 11:33:50|37.34|35.14|37.34|35.14|37.34|35.14|37.34|35.14|0
1640259240000|2021-12-23 11:34:00|37.31|35.11|37.34|35.14|37.34|35.14|37.31|35.11|0
1640259300000|2021-12-23 11:35:00|37.37|35.17|37.37|35.17|37.39|35.19|37.37|35.17|0
1640259310000|2021-12-23 11:35:10|37.39|35.19|37.39|35.19|37.39|35.19|37.39|35.19|0
1640259340000|2021-12-23 11:35:40|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1640259470000|2021-12-23 11:37:50|37.39|35.19|37.39|35.19|37.39|35.19|37.39|35.19|0
1640259490000|2021-12-23 11:38:10|37.42|35.22|37.42|35.22|37.42|35.22|37.42|35.22|0
1640259510000|2021-12-23 11:38:30|37.39|35.19|37.39|35.19|37.39|35.19|37.39|35.19|0
1640259520000|2021-12-23 11:38:40|37.42|35.22|37.42|35.22|37.42|35.22|37.42|35.22|0
1640259530000|2021-12-23 11:38:50|37.39|35.19|37.42|35.22|37.42|35.22|37.39|35.19|0
1640259540000|2021-12-23 11:39:00|37.39|35.19|37.39|35.19|37.41|35.21|37.39|35.19|0
1640259560000|2021-12-23 11:39:20|37.37|35.17|37.37|35.17|37.37|35.17|37.37|35.17|0
1640259580000|2021-12-23 11:39:40|37.34|35.14|37.34|35.14|37.34|35.14|37.34|35.14|0
1640259590000|2021-12-23 11:39:50|37.32|35.12|37.34|35.14|37.34|35.14|37.32|35.12|0
1640259600000|2021-12-23 11:40:00|37.31|35.11|37.31|35.11|37.31|35.11|37.31|35.11|0
1640259610000|2021-12-23 11:40:10|37.32|35.12|37.34|35.14|37.34|35.14|37.32|35.12|0
1640259620000|2021-12-23 11:40:20|37.31|35.11|37.31|35.11|37.31|35.11|37.31|35.11|0
1640259660000|2021-12-23 11:41:00|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1640259720000|2021-12-23 11:42:00|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1640259800000|2021-12-23 11:43:20|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1640259840000|2021-12-23 11:44:00|37.31|35.11|37.31|35.11|37.31|35.11|37.31|35.11|0
1640259860000|2021-12-23 11:44:20|37.28|35.08|37.28|35.08|37.28|35.08|37.28|35.08|0
1640259880000|2021-12-23 11:44:40|37.31|35.11|37.31|35.11|37.31|35.11|37.31|35.11|0
1640259890000|2021-12-23 11:44:50|37.34|35.14|37.34|35.14|37.34|35.14|37.34|35.14|0
1640259950000|2021-12-23 11:45:50|37.33|35.13|37.31|35.11|37.33|35.13|37.31|35.11|0
1640259960000|2021-12-23 11:46:00|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1640260000000|2021-12-23 11:46:40|37.32|35.12|37.31|35.11|37.32|35.12|37.31|35.11|0
1640260010000|2021-12-23 11:46:50|37.32|35.12|37.32|35.12|37.32|35.12|37.32|35.12|0
1640260020000|2021-12-23 11:47:00|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1640260030000|2021-12-23 11:47:10|37.36|35.16|37.33|35.13|37.36|35.16|37.33|35.13|0
1640260040000|2021-12-23 11:47:20|37.36|35.16|37.36|35.16|37.36|35.16|37.36|35.16|0
1640260080000|2021-12-23 11:48:00|37.38|35.18|37.39|35.19|37.39|35.19|37.38|35.18|0
1640260100000|2021-12-23 11:48:20|37.42|35.22|37.42|35.22|37.42|35.22|37.42|35.22|0
1640260110000|2021-12-23 11:48:30|37.39|35.19|37.39|35.19|37.39|35.19|37.36|35.16|0
1640260120000|2021-12-23 11:48:40|37.38|35.18|37.37|35.17|37.38|35.18|37.36|35.16|0
1640260130000|2021-12-23 11:48:50|37.39|35.19|37.39|35.19|37.39|35.19|37.39|35.19|0
1640260140000|2021-12-23 11:49:00|37.36|35.16|37.39|35.19|37.39|35.19|37.36|35.16|0
1640260160000|2021-12-23 11:49:20|37.36|35.16|37.36|35.16|37.36|35.16|37.36|35.16|0
1640260190000|2021-12-23 11:49:50|37.35|35.15|37.36|35.16|37.36|35.16|37.35|35.15|0
1640260200000|2021-12-23 11:50:00|37.37|35.17|37.36|35.16|37.37|35.17|37.36|35.16|0
1640260210000|2021-12-23 11:50:10|37.35|35.15|37.35|35.15|37.35|35.15|37.35|35.15|0
1640260220000|2021-12-23 11:50:20|37.33|35.13|37.31|35.11|37.33|35.13|37.31|35.11|0
1640260230000|2021-12-23 11:50:30|37.28|35.08|37.28|35.08|37.28|35.08|37.28|35.08|0
1640260260000|2021-12-23 11:51:00|37.31|35.11|37.31|35.11|37.31|35.11|37.31|35.11|0
1640260280000|2021-12-23 11:51:20|37.36|35.16|37.36|35.16|37.36|35.16|37.36|35.16|0
1640260300000|2021-12-23 11:51:40|37.39|35.19|37.36|35.16|37.39|35.19|37.36|35.16|0
1640260570000|2021-12-23 11:56:10|37.3|35.1|37.28|35.08|37.3|35.1|37.28|35.08|0
1640260590000|2021-12-23 11:56:30|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1640260600000|2021-12-23 11:56:40|37.21|35.01|37.19|34.99|37.21|35.01|37.19|34.99|0
1640260660000|2021-12-23 11:57:40|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1640260730000|2021-12-23 11:58:50|37.19|34.99|37.19|34.99|37.19|34.99|37.19|34.99|0
1640260740000|2021-12-23 11:59:00|37.22|35.02|37.22|35.02|37.22|35.02|37.22|35.02|0
1640260800000|2021-12-23 12:00:00|37.19|34.99|37.19|34.99|37.19|34.99|37.19|34.99|0
1640260840000|2021-12-23 12:00:40|37.14|34.94|37.14|34.94|37.14|34.94|37.14|34.94|0
1640260880000|2021-12-23 12:01:20|37.11|34.91|37.11|34.91|37.11|34.91|37.11|34.91|0
1640260900000|2021-12-23 12:01:40|37.06|34.86|37.06|34.86|37.06|34.86|37.06|34.86|0
1640260940000|2021-12-23 12:02:20|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1640260950000|2021-12-23 12:02:30|37|34.8|37|34.8|37|34.8|37|34.8|0
1640260970000|2021-12-23 12:02:50|36.97|34.77|37|34.8|37|34.8|36.97|34.77|0
1640260980000|2021-12-23 12:03:00|36.99|34.79|36.97|34.77|36.99|34.79|36.97|34.77|0
1640261000000|2021-12-23 12:03:20|36.95|34.75|36.95|34.75|36.95|34.75|36.95|34.75|0
1640261010000|2021-12-23 12:03:30|36.97|34.77|36.97|34.77|36.97|34.77|36.97|34.77|0
1640261050000|2021-12-23 12:04:10|36.99|34.79|37|34.8|37|34.8|36.99|34.79|0
1640261060000|2021-12-23 12:04:20|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1640261070000|2021-12-23 12:04:30|37|34.8|37|34.8|37|34.8|37|34.8|0
1640261090000|2021-12-23 12:04:50|36.97|34.77|36.97|34.77|36.97|34.77|36.97|34.77|0
1640261220000|2021-12-23 12:07:00|36.95|34.75|36.95|34.75|36.95|34.75|36.95|34.75|0
1640261230000|2021-12-23 12:07:10|36.94|34.74|36.97|34.77|36.97|34.77|36.94|34.74|0
1640261240000|2021-12-23 12:07:20|37|34.8|37|34.8|37|34.8|37|34.8|0
1640261250000|2021-12-23 12:07:30|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1640261300000|2021-12-23 12:08:20|37|34.8|37|34.8|37|34.8|37|34.8|0
1640261310000|2021-12-23 12:08:30|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1640261320000|2021-12-23 12:08:40|37|34.8|37.03|34.83|37.03|34.83|37|34.8|0
1640261330000|2021-12-23 12:08:50|37|34.8|37|34.8|37|34.8|37|34.8|0
1640261340000|2021-12-23 12:09:00|37.03|34.83|37.05|34.85|37.05|34.85|37.03|34.83|0
1640261350000|2021-12-23 12:09:10|37.08|34.88|37.08|34.88|37.08|34.88|37.08|34.88|0
1640261360000|2021-12-23 12:09:20|37.07|34.87|37.08|34.88|37.08|34.88|37.07|34.87|0
1640261370000|2021-12-23 12:09:30|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1640261380000|2021-12-23 12:09:40|37.08|34.88|37.08|34.88|37.08|34.88|37.08|34.88|0
1640261400000|2021-12-23 12:10:00|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1640261410000|2021-12-23 12:10:10|37.08|34.88|37.07|34.87|37.08|34.88|37.07|34.87|0
1640261420000|2021-12-23 12:10:20|37.08|34.88|37.05|34.85|37.08|34.88|37.05|34.85|0
1640261450000|2021-12-23 12:10:50|37.08|34.88|37.08|34.88|37.08|34.88|37.08|34.88|0
1640261460000|2021-12-23 12:11:00|37.07|34.87|37.05|34.85|37.07|34.87|37.05|34.85|0
1640261470000|2021-12-23 12:11:10|37.02|34.82|37.02|34.82|37.02|34.82|37.02|34.82|0
1640261540000|2021-12-23 12:12:20|37|34.8|37|34.8|37|34.8|37|34.8|0
1640261560000|2021-12-23 12:12:40|36.97|34.77|36.97|34.77|36.97|34.77|36.97|34.77|0
1640261570000|2021-12-23 12:12:50|36.94|34.74|36.94|34.74|36.94|34.74|36.94|34.74|0
1640261590000|2021-12-23 12:13:10|36.97|34.77|36.97|34.77|36.97|34.77|36.97|34.77|0
1640261600000|2021-12-23 12:13:20|36.96|34.76|36.96|34.76|36.96|34.76|36.96|34.76|0
1640261610000|2021-12-23 12:13:30|36.97|34.77|36.94|34.74|36.97|34.77|36.94|34.74|0
1640261700000|2021-12-23 12:15:00|36.96|34.76|36.96|34.76|36.96|34.76|36.96|34.76|0
1640261710000|2021-12-23 12:15:10|36.94|34.74|36.94|34.74|36.94|34.74|36.94|34.74|0
1640261720000|2021-12-23 12:15:20|36.89|34.69|36.89|34.69|36.89|34.69|36.89|34.69|0
1640261730000|2021-12-23 12:15:30|36.91|34.71|36.91|34.71|36.91|34.71|36.89|34.69|0
1640261750000|2021-12-23 12:15:50|36.94|34.74|36.97|34.77|36.97|34.77|36.94|34.74|0
1640261840000|2021-12-23 12:17:20|36.99|34.79|36.99|34.79|36.99|34.79|36.99|34.79|0
1640261850000|2021-12-23 12:17:30|37.02|34.82|36.99|34.79|37.02|34.82|36.99|34.79|0
1640261860000|2021-12-23 12:17:40|37.02|34.82|37.02|34.82|37.02|34.82|37.02|34.82|0
1640261870000|2021-12-23 12:17:50|36.99|34.79|36.99|34.79|36.99|34.79|36.99|34.79|0
1640261920000|2021-12-23 12:18:40|37.02|34.82|37.02|34.82|37.02|34.82|37.02|34.82|0
1640261930000|2021-12-23 12:18:50|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1640261940000|2021-12-23 12:19:00|37.07|34.87|37.07|34.87|37.07|34.87|37.07|34.87|0
1640261950000|2021-12-23 12:19:10|37.06|34.86|37.07|34.87|37.07|34.87|37.06|34.86|0
1640261970000|2021-12-23 12:19:30|37.09|34.89|37.1|34.9|37.1|34.9|37.09|34.89|0
1640261980000|2021-12-23 12:19:40|37.07|34.87|37.07|34.87|37.07|34.87|37.07|34.87|0
1640262000000|2021-12-23 12:20:00|37.1|34.9|37.1|34.9|37.1|34.9|37.07|34.87|0
1640262010000|2021-12-23 12:20:10|37.07|34.87|37.07|34.87|37.07|34.87|37.07|34.87|0
1640262030000|2021-12-23 12:20:30|37.06|34.86|37.05|34.85|37.07|34.87|37.05|34.85|0
1640262040000|2021-12-23 12:20:40|37.03|34.83|37.02|34.82|37.03|34.83|37.02|34.82|0
1640262050000|2021-12-23 12:20:50|37.05|34.85|37.02|34.82|37.05|34.85|37.02|34.82|0
1640262060000|2021-12-23 12:21:00|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1640262070000|2021-12-23 12:21:10|37.02|34.82|37.02|34.82|37.02|34.82|37.02|34.82|0
1640262080000|2021-12-23 12:21:20|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1640262110000|2021-12-23 12:21:50|37.02|34.82|37.02|34.82|37.02|34.82|37.02|34.82|0
1640262120000|2021-12-23 12:22:00|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1640262130000|2021-12-23 12:22:10|37.02|34.82|37.02|34.82|37.02|34.82|37.02|34.82|0
1640262150000|2021-12-23 12:22:30|36.99|34.79|36.99|34.79|36.99|34.79|36.99|34.79|0
1640262170000|2021-12-23 12:22:50|37.02|34.82|37.05|34.85|37.05|34.85|37.02|34.82|0
1640262180000|2021-12-23 12:23:00|37.07|34.87|37.07|34.87|37.07|34.87|37.07|34.87|0
1640262200000|2021-12-23 12:23:20|37.09|34.89|37.09|34.89|37.1|34.9|37.09|34.89|0
1640262210000|2021-12-23 12:23:30|37.1|34.9|37.07|34.87|37.1|34.9|37.07|34.87|0
1640262220000|2021-12-23 12:23:40|37.09|34.89|37.1|34.9|37.1|34.9|37.09|34.89|0
1640262240000|2021-12-23 12:24:00|37.13|34.93|37.1|34.9|37.13|34.93|37.1|34.9|0
1640262250000|2021-12-23 12:24:10|37.13|34.93|37.15|34.95|37.15|34.95|37.13|34.93|0
1640262260000|2021-12-23 12:24:20|37.13|34.93|37.13|34.93|37.13|34.93|37.13|34.93|0
1640262270000|2021-12-23 12:24:30|37.15|34.95|37.15|34.95|37.15|34.95|37.15|34.95|0
1640262290000|2021-12-23 12:24:50|37.14|34.94|37.13|34.93|37.14|34.94|37.13|34.93|0
1640262300000|2021-12-23 12:25:00|37.14|34.94|37.13|34.93|37.14|34.94|37.13|34.93|0
1640262360000|2021-12-23 12:26:00|37.12|34.92|37.12|34.92|37.15|34.95|37.12|34.92|0
1640262370000|2021-12-23 12:26:10|37.15|34.95|37.15|34.95|37.15|34.95|37.15|34.95|0
1640262390000|2021-12-23 12:26:30|37.12|34.92|37.12|34.92|37.12|34.92|37.12|34.92|0
1640262400000|2021-12-23 12:26:40|37.15|34.95|37.15|34.95|37.15|34.95|37.15|34.95|0
1640262470000|2021-12-23 12:27:50|37.18|34.98|37.18|34.98|37.18|34.98|37.18|34.98|0
1640262480000|2021-12-23 12:28:00|37.23|35.03|37.26|35.06|37.26|35.06|37.23|35.03|0
1640262490000|2021-12-23 12:28:10|37.29|35.09|37.29|35.09|37.29|35.09|37.29|35.09|0
1640262520000|2021-12-23 12:28:40|37.31|35.11|37.31|35.11|37.31|35.11|37.31|35.11|0
1640262530000|2021-12-23 12:28:50|37.33|35.13|37.33|35.13|37.33|35.13|37.33|35.13|0
1640262540000|2021-12-23 12:29:00|37.31|35.11|37.34|35.14|37.34|35.14|37.31|35.11|0
1640262560000|2021-12-23 12:29:20|37.31|35.11|37.31|35.11|37.31|35.11|37.31|35.11|0
1640262590000|2021-12-23 12:29:50|37.29|35.09|37.26|35.06|37.29|35.09|37.26|35.06|0
1640262600000|2021-12-23 12:30:00|37.29|35.09|37.29|35.09|37.29|35.09|37.29|35.09|0
1640262610000|2021-12-23 12:30:10|37.34|35.14|37.34|35.14|37.34|35.14|37.34|35.14|0
1640262620000|2021-12-23 12:30:20|37.31|35.11|37.29|35.09|37.31|35.11|37.29|35.09|0
1640262640000|2021-12-23 12:30:40|37.3|35.1|37.31|35.11|37.31|35.11|37.29|35.09|0
1640262650000|2021-12-23 12:30:50|37.29|35.09|37.29|35.09|37.29|35.09|37.29|35.09|0
1640262660000|2021-12-23 12:31:00|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1640262670000|2021-12-23 12:31:10|37.25|35.05|37.26|35.06|37.26|35.06|37.25|35.05|0
1640262680000|2021-12-23 12:31:20|37.25|35.05|37.26|35.06|37.26|35.06|37.25|35.05|0
1640262740000|2021-12-23 12:32:20|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1640262750000|2021-12-23 12:32:30|37.24|35.04|37.23|35.03|37.26|35.06|37.23|35.03|0
1640262820000|2021-12-23 12:33:40|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1640262840000|2021-12-23 12:34:00|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1640262850000|2021-12-23 12:34:10|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1640262940000|2021-12-23 12:35:40|37.27|35.07|37.27|35.07|37.27|35.07|37.26|35.06|0
1640262950000|2021-12-23 12:35:50|37.26|35.06|37.24|35.04|37.26|35.06|37.24|35.04|0
1640262960000|2021-12-23 12:36:00|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1640262980000|2021-12-23 12:36:20|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1640262990000|2021-12-23 12:36:30|37.23|35.03|37.23|35.03|37.23|35.03|37.23|35.03|0
1640263040000|2021-12-23 12:37:20|37.26|35.06|37.26|35.06|37.26|35.06|37.26|35.06|0
1640263050000|2021-12-23 12:37:30|37.25|35.05|37.27|35.07|37.27|35.07|37.25|35.05|0
1640263060000|2021-12-23 12:37:40|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1640263100000|2021-12-23 12:38:20|37.28|35.08|37.28|35.08|37.28|35.08|37.28|35.08|0
1640263140000|2021-12-23 12:39:00|37.25|35.05|37.25|35.05|37.25|35.05|37.25|35.05|0
1640263160000|2021-12-23 12:39:20|38.18|35.98|38.18|35.98|38.18|35.98|38.18|35.98|0
1640263200000|2021-12-23 12:40:00|36.49|34.29|36.49|34.29|36.49|34.29|36.49|34.29|0
1640263210000|2021-12-23 12:40:10|36.48|34.28|36.46|34.26|36.48|34.28|36.46|34.26|0
1640263220000|2021-12-23 12:40:20|36.43|34.23|36.43|34.23|36.43|34.23|36.43|34.23|0
1640263240000|2021-12-23 12:40:40|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1640263260000|2021-12-23 12:41:00|36.43|34.23|36.43|34.23|36.43|34.23|36.43|34.23|0
1640263280000|2021-12-23 12:41:20|36.42|34.22|36.43|34.23|36.43|34.23|36.42|34.22|0
1640263290000|2021-12-23 12:41:30|36.41|34.21|36.43|34.23|36.43|34.23|36.41|34.21|0
1640263300000|2021-12-23 12:41:40|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1640263310000|2021-12-23 12:41:50|36.43|34.23|36.42|34.22|36.43|34.23|36.42|34.22|0
1640263320000|2021-12-23 12:42:00|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1640263330000|2021-12-23 12:42:10|36.39|34.19|36.39|34.19|36.39|34.19|36.39|34.19|0
1640263340000|2021-12-23 12:42:20|36.41|34.21|36.41|34.21|36.41|34.21|36.41|34.21|0
1640263350000|2021-12-23 12:42:30|36.38|34.18|36.38|34.18|36.38|34.18|36.38|34.18|0
1640263370000|2021-12-23 12:42:50|36.37|34.17|36.38|34.18|36.38|34.18|36.37|34.17|0
1640263380000|2021-12-23 12:43:00|36.35|34.15|36.35|34.15|36.35|34.15|36.35|34.15|0
1640263390000|2021-12-23 12:43:10|36.38|34.18|36.38|34.18|36.38|34.18|36.38|34.18|0
1640263400000|2021-12-23 12:43:20|36.35|34.15|36.35|34.15|36.35|34.15|36.35|34.15|0
1640263460000|2021-12-23 12:44:20|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1640263470000|2021-12-23 12:44:30|36.35|34.15|36.33|34.13|36.35|34.15|36.33|34.13|0
1640263480000|2021-12-23 12:44:40|36.31|34.11|36.27|34.07|36.31|34.11|36.27|34.07|0
1640263510000|2021-12-23 12:45:10|36.25|34.05|36.25|34.05|36.25|34.05|36.25|34.05|0
1640263540000|2021-12-23 12:45:40|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1640263570000|2021-12-23 12:46:10|36.27|34.07|36.27|34.07|36.27|34.07|36.27|34.07|0
1640263580000|2021-12-23 12:46:20|36.3|34.1|36.3|34.1|36.3|34.1|36.3|34.1|0
1640263590000|2021-12-23 12:46:30|36.27|34.07|36.3|34.1|36.3|34.1|36.27|34.07|0
1640263600000|2021-12-23 12:46:40|36.27|34.07|36.27|34.07|36.29|34.09|36.27|34.07|0
1640263630000|2021-12-23 12:47:10|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1640263700000|2021-12-23 12:48:20|36.27|34.07|36.27|34.07|36.27|34.07|36.27|34.07|0
1640263750000|2021-12-23 12:49:10|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1640263860000|2021-12-23 12:51:00|36.27|34.07|36.27|34.07|36.27|34.07|36.27|34.07|0
1640263880000|2021-12-23 12:51:20|36.28|34.08|36.27|34.07|36.28|34.08|36.27|34.07|0
1640263950000|2021-12-23 12:52:30|36.26|34.06|36.26|34.06|36.26|34.06|36.26|34.06|0
1640263960000|2021-12-23 12:52:40|36.24|34.04|36.27|34.07|36.27|34.07|36.24|34.04|0
1640263970000|2021-12-23 12:52:50|36.26|34.06|36.26|34.06|36.26|34.06|36.26|34.06|0
1640263980000|2021-12-23 12:53:00|36.27|34.07|36.27|34.07|36.27|34.07|36.27|34.07|0
1640264020000|2021-12-23 12:53:40|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1640264250000|2021-12-23 12:57:30|36.21|34.01|36.21|34.01|36.21|34.01|36.21|34.01|0
1640264260000|2021-12-23 12:57:40|36.24|34.04|36.29|34.09|36.29|34.09|36.24|34.04|0
1640264300000|2021-12-23 12:58:20|36.27|34.07|36.27|34.07|36.27|34.07|36.27|34.07|0
1640264320000|2021-12-23 12:58:40|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1640264330000|2021-12-23 12:58:50|36.21|34.01|36.21|34.01|36.21|34.01|36.21|34.01|0
1640264340000|2021-12-23 12:59:00|36.24|34.04|36.24|34.04|36.24|34.04|36.24|34.04|0
1640264370000|2021-12-23 12:59:30|36.23|34.03|36.23|34.03|36.24|34.04|36.23|34.03|0
1640264380000|2021-12-23 12:59:40|36.24|34.04|36.23|34.03|36.24|34.04|36.23|34.03|0
1640264390000|2021-12-23 12:59:50|36.24|34.04|36.23|34.03|36.24|34.04|36.23|34.03|0
1640264400000|2021-12-23 13:00:00|36.24|34.04|36.21|34.01|36.24|34.04|36.21|34.01|0
1640264460000|2021-12-23 13:01:00|36.18|33.98|36.16|33.96|36.18|33.98|36.16|33.96|0
1640264470000|2021-12-23 13:01:10|36.13|33.93|36.13|33.93|36.13|33.93|36.13|33.93|0
1640264490000|2021-12-23 13:01:30|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1640264510000|2021-12-23 13:01:50|36.08|33.88|36.05|33.85|36.08|33.88|36.05|33.85|0
1640264520000|2021-12-23 13:02:00|36.02|33.82|36.02|33.82|36.05|33.85|36.02|33.82|0
1640264530000|2021-12-23 13:02:10|36.05|33.85|36.05|33.85|36.05|33.85|36.05|33.85|0
1640264540000|2021-12-23 13:02:20|36.08|33.88|36.13|33.93|36.13|33.93|36.08|33.88|0
1640264550000|2021-12-23 13:02:30|36.1|33.9|36.13|33.93|36.13|33.93|36.1|33.9|0
1640264570000|2021-12-23 13:02:50|36.1|33.9|36.1|33.9|36.1|33.9|36.1|33.9|0
1640264580000|2021-12-23 13:03:00|36.13|33.93|36.16|33.96|36.16|33.96|36.13|33.93|0
1640264590000|2021-12-23 13:03:10|36.18|33.98|36.26|34.06|36.26|34.06|36.18|33.98|0
1640264600000|2021-12-23 13:03:20|36.32|34.12|36.29|34.09|36.33|34.13|36.29|34.09|0
1640264610000|2021-12-23 13:03:30|36.26|34.06|36.26|34.06|36.26|34.06|36.26|34.06|0
1640264620000|2021-12-23 13:03:40|36.24|34.04|36.29|34.09|36.29|34.09|36.24|34.04|0
1640264640000|2021-12-23 13:04:00|36.26|34.06|36.29|34.09|36.29|34.09|36.26|34.06|0
1640264650000|2021-12-23 13:04:10|36.26|34.06|36.29|34.09|36.29|34.09|36.26|34.06|0
1640264660000|2021-12-23 13:04:20|36.26|34.06|36.26|34.06|36.26|34.06|36.26|34.06|0
1640264680000|2021-12-23 13:04:40|36.29|34.09|36.34|34.14|36.34|34.14|36.29|34.09|0
1640264700000|2021-12-23 13:05:00|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1640264710000|2021-12-23 13:05:10|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1640264720000|2021-12-23 13:05:20|36.32|34.12|36.29|34.09|36.32|34.12|36.29|34.09|0
1640264730000|2021-12-23 13:05:30|36.32|34.12|36.32|34.12|36.32|34.12|36.32|34.12|0
1640264740000|2021-12-23 13:05:40|36.29|34.09|36.29|34.09|36.29|34.09|36.29|34.09|0
1640264750000|2021-12-23 13:05:50|36.32|34.12|36.32|34.12|36.32|34.12|36.32|34.12|0
1640264760000|2021-12-23 13:06:00|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1640264770000|2021-12-23 13:06:10|36.32|34.12|36.32|34.12|36.32|34.12|36.32|34.12|0
1640264780000|2021-12-23 13:06:20|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1640264790000|2021-12-23 13:06:30|36.36|34.16|36.37|34.17|36.37|34.17|36.36|34.16|0
1640264800000|2021-12-23 13:06:40|36.4|34.2|36.4|34.2|36.4|34.2|36.4|34.2|0
1640264820000|2021-12-23 13:07:00|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1640264870000|2021-12-23 13:07:50|36.34|34.14|36.37|34.17|36.37|34.17|36.34|34.14|0
1640264880000|2021-12-23 13:08:00|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1640264890000|2021-12-23 13:08:10|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1640264910000|2021-12-23 13:08:30|36.39|34.19|36.42|34.22|36.42|34.22|36.39|34.19|0
1640264930000|2021-12-23 13:08:50|36.39|34.19|36.39|34.19|36.39|34.19|36.39|34.19|0
1640264940000|2021-12-23 13:09:00|36.37|34.17|36.39|34.19|36.39|34.19|36.37|34.17|0
1640264950000|2021-12-23 13:09:10|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1640264970000|2021-12-23 13:09:30|36.39|34.19|36.39|34.19|36.39|34.19|36.39|34.19|0
1640264980000|2021-12-23 13:09:40|36.42|34.22|36.39|34.19|36.42|34.22|36.39|34.19|0
1640265030000|2021-12-23 13:10:30|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1640265060000|2021-12-23 13:11:00|36.45|34.25|36.45|34.25|36.45|34.25|36.45|34.25|0
1640265110000|2021-12-23 13:11:50|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1640265120000|2021-12-23 13:12:00|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1640265140000|2021-12-23 13:12:20|36.45|34.25|36.42|34.22|36.45|34.25|36.42|34.22|0
1640265150000|2021-12-23 13:12:30|36.45|34.25|36.42|34.22|36.45|34.25|36.42|34.22|0
1640265170000|2021-12-23 13:12:50|36.45|34.25|36.45|34.25|36.45|34.25|36.45|34.25|0
1640265190000|2021-12-23 13:13:10|36.42|34.22|36.45|34.25|36.45|34.25|36.42|34.22|0
1640265200000|2021-12-23 13:13:20|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1640265220000|2021-12-23 13:13:40|36.45|34.25|36.47|34.27|36.47|34.27|36.45|34.25|0
1640265230000|2021-12-23 13:13:50|36.45|34.25|36.47|34.27|36.47|34.27|36.45|34.25|0
1640265240000|2021-12-23 13:14:00|36.45|34.25|36.47|34.27|36.47|34.27|36.45|34.25|0
1640265250000|2021-12-23 13:14:10|36.45|34.25|36.45|34.25|36.45|34.25|36.45|34.25|0
1640265260000|2021-12-23 13:14:20|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1640265280000|2021-12-23 13:14:40|36.39|34.19|36.39|34.19|36.39|34.19|36.39|34.19|0
1640265290000|2021-12-23 13:14:50|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1640265300000|2021-12-23 13:15:00|36.39|34.19|36.42|34.22|36.42|34.22|36.39|34.19|0
1640265310000|2021-12-23 13:15:10|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1640265320000|2021-12-23 13:15:20|36.47|34.27|36.44|34.24|36.47|34.27|36.44|34.24|0
1640265350000|2021-12-23 13:15:50|36.47|34.27|36.44|34.24|36.47|34.27|36.44|34.24|0
1640265360000|2021-12-23 13:16:00|36.46|34.26|36.47|34.27|36.47|34.27|36.46|34.26|0
1640265370000|2021-12-23 13:16:10|36.44|34.24|36.42|34.22|36.44|34.24|36.42|34.22|0
1640265380000|2021-12-23 13:16:20|36.44|34.24|36.42|34.22|36.44|34.24|36.42|34.22|0
1640265400000|2021-12-23 13:16:40|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1640265410000|2021-12-23 13:16:50|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1640265430000|2021-12-23 13:17:10|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1640265440000|2021-12-23 13:17:20|36.47|34.27|36.5|34.3|36.5|34.3|36.47|34.27|0
1640265460000|2021-12-23 13:17:40|36.48|34.28|36.5|34.3|36.5|34.3|36.48|34.28|0
1640265490000|2021-12-23 13:18:10|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1640265500000|2021-12-23 13:18:20|36.44|34.24|36.44|34.24|36.44|34.24|36.44|34.24|0
1640265520000|2021-12-23 13:18:40|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1640265550000|2021-12-23 13:19:10|36.5|34.3|36.5|34.3|36.5|34.3|36.47|34.27|0
1640265570000|2021-12-23 13:19:30|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1640265580000|2021-12-23 13:19:40|36.5|34.3|36.47|34.27|36.5|34.3|36.47|34.27|0
1640265590000|2021-12-23 13:19:50|36.5|34.3|36.5|34.3|36.5|34.3|36.5|34.3|0
1640265620000|2021-12-23 13:20:20|36.52|34.32|36.55|34.35|36.55|34.35|36.52|34.32|0
1640265630000|2021-12-23 13:20:30|36.52|34.32|36.52|34.32|36.52|34.32|36.52|34.32|0
1640265640000|2021-12-23 13:20:40|36.56|34.36|36.58|34.38|36.58|34.38|36.55|34.35|0
1640265650000|2021-12-23 13:20:50|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1640265670000|2021-12-23 13:21:10|36.63|34.43|36.63|34.43|36.63|34.43|36.63|34.43|0
1640265680000|2021-12-23 13:21:20|36.6|34.4|36.55|34.35|36.6|34.4|36.55|34.35|0
1640265690000|2021-12-23 13:21:30|36.58|34.38|36.58|34.38|36.58|34.38|36.58|34.38|0
1640265700000|2021-12-23 13:21:40|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1640265740000|2021-12-23 13:22:20|36.58|34.38|36.55|34.35|36.58|34.38|36.55|34.35|0
1640265750000|2021-12-23 13:22:30|36.58|34.38|36.58|34.38|36.58|34.38|36.58|34.38|0
1640265770000|2021-12-23 13:22:50|36.59|34.39|36.58|34.38|36.59|34.39|36.58|34.38|0
1640265780000|2021-12-23 13:23:00|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1640265790000|2021-12-23 13:23:10|36.62|34.42|36.62|34.42|36.62|34.42|36.62|34.42|0
1640265800000|2021-12-23 13:23:20|36.63|34.43|36.63|34.43|36.63|34.43|36.63|34.43|0
1640265820000|2021-12-23 13:23:40|36.66|34.46|36.66|34.46|36.66|34.46|36.66|34.46|0
1640265830000|2021-12-23 13:23:50|36.63|34.43|36.63|34.43|36.63|34.43|36.63|34.43|0
1640265860000|2021-12-23 13:24:20|36.66|34.46|36.63|34.43|36.66|34.46|36.63|34.43|0
1640265890000|2021-12-23 13:24:50|36.66|34.46|36.66|34.46|36.66|34.46|36.66|34.46|0
1640265900000|2021-12-23 13:25:00|36.68|34.48|36.71|34.51|36.71|34.51|36.68|34.48|0
1640265910000|2021-12-23 13:25:10|36.74|34.54|36.76|34.56|36.79|34.59|36.74|34.54|0
1640265920000|2021-12-23 13:25:20|36.74|34.54|36.74|34.54|36.74|34.54|36.71|34.51|0
1640265930000|2021-12-23 13:25:30|36.71|34.51|36.71|34.51|36.71|34.51|36.71|34.51|0
1640265940000|2021-12-23 13:25:40|36.74|34.54|36.74|34.54|36.74|34.54|36.74|34.54|0
1640265950000|2021-12-23 13:25:50|36.71|34.51|36.71|34.51|36.71|34.51|36.71|34.51|0
1640265970000|2021-12-23 13:26:10|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1640265980000|2021-12-23 13:26:20|36.65|34.45|36.64|34.44|36.65|34.45|36.64|34.44|0
1640265990000|2021-12-23 13:26:30|36.63|34.43|36.65|34.45|36.65|34.45|36.63|34.43|0
1640266010000|2021-12-23 13:26:50|36.68|34.48|36.71|34.51|36.71|34.51|36.68|34.48|0
1640266020000|2021-12-23 13:27:00|36.74|34.54|36.74|34.54|36.74|34.54|36.72|34.52|0
1640266030000|2021-12-23 13:27:10|36.71|34.51|36.71|34.51|36.71|34.51|36.71|34.51|0
1640266100000|2021-12-23 13:28:20|36.73|34.53|36.71|34.51|36.73|34.53|36.71|34.51|0
1640266120000|2021-12-23 13:28:40|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1640266130000|2021-12-23 13:28:50|36.67|34.47|36.67|34.47|36.67|34.47|36.67|34.47|0
1640266140000|2021-12-23 13:29:00|36.65|34.45|36.65|34.45|36.65|34.45|36.65|34.45|0
1640266150000|2021-12-23 13:29:10|36.63|34.43|36.63|34.43|36.63|34.43|36.63|34.43|0
1640266160000|2021-12-23 13:29:20|36.65|34.45|36.65|34.45|36.65|34.45|36.65|34.45|0
1640266180000|2021-12-23 13:29:40|36.63|34.43|36.63|34.43|36.63|34.43|36.63|34.43|0
1640266190000|2021-12-23 13:29:50|36.6|34.4|36.57|34.37|36.6|34.4|36.57|34.37|0
1640266200000|2021-12-23 13:30:00|36.56|34.36|36.56|34.36|36.59|34.39|36.56|34.36|0
1640266210000|2021-12-23 13:30:10|36.54|34.34|36.57|34.37|36.57|34.37|36.54|34.34|0
1640266220000|2021-12-23 13:30:20|36.56|34.36|36.54|34.34|36.56|34.36|36.54|34.34|0
1640266230000|2021-12-23 13:30:30|36.52|34.32|36.52|34.32|36.52|34.32|36.52|34.32|0
1640266240000|2021-12-23 13:30:40|36.49|34.29|36.52|34.32|36.52|34.32|36.49|34.29|0
1640266270000|2021-12-23 13:31:10|36.54|34.34|36.52|34.32|36.54|34.34|36.52|34.32|0
1640266280000|2021-12-23 13:31:20|36.49|34.29|36.46|34.26|36.49|34.29|36.46|34.26|0
1640266290000|2021-12-23 13:31:30|36.54|34.34|36.57|34.37|36.57|34.37|36.54|34.34|0
1640266300000|2021-12-23 13:31:40|36.6|34.4|36.65|34.45|36.65|34.45|36.6|34.4|0
1640266310000|2021-12-23 13:31:50|36.67|34.47|36.65|34.45|36.67|34.47|36.62|34.42|0
1640266320000|2021-12-23 13:32:00|36.71|34.51|36.73|34.53|36.73|34.53|36.68|34.48|0
1640266330000|2021-12-23 13:32:10|36.72|34.52|36.76|34.56|36.77|34.57|36.72|34.52|0
1640266340000|2021-12-23 13:32:20|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1640266370000|2021-12-23 13:32:50|36.71|34.51|36.73|34.53|36.73|34.53|36.71|34.51|0
1640266380000|2021-12-23 13:33:00|36.71|34.51|36.71|34.51|36.71|34.51|36.68|34.48|0
1640266390000|2021-12-23 13:33:10|36.73|34.53|36.73|34.53|36.73|34.53|36.73|34.53|0
1640266400000|2021-12-23 13:33:20|36.68|34.48|36.65|34.45|36.68|34.48|36.65|34.45|0
1640266410000|2021-12-23 13:33:30|36.6|34.4|36.6|34.4|36.6|34.4|36.57|34.37|0
1640266420000|2021-12-23 13:33:40|36.58|34.38|36.57|34.37|36.58|34.38|36.57|34.37|0
1640266430000|2021-12-23 13:33:50|36.6|34.4|36.54|34.34|36.6|34.4|36.54|34.34|0
1640266440000|2021-12-23 13:34:00|36.57|34.37|36.58|34.38|36.58|34.38|36.57|34.37|0
1640266450000|2021-12-23 13:34:10|36.6|34.4|36.57|34.37|36.6|34.4|36.54|34.34|0
1640266460000|2021-12-23 13:34:20|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1640266470000|2021-12-23 13:34:30|36.62|34.42|36.65|34.45|36.65|34.45|36.6|34.4|0
1640266480000|2021-12-23 13:34:40|36.62|34.42|36.6|34.4|36.62|34.42|36.6|34.4|0
1640266490000|2021-12-23 13:34:50|36.57|34.37|36.6|34.4|36.6|34.4|36.57|34.37|0
1640266500000|2021-12-23 13:35:00|36.57|34.37|36.6|34.4|36.6|34.4|36.57|34.37|0
1640266510000|2021-12-23 13:35:10|36.57|34.37|36.6|34.4|36.6|34.4|36.57|34.37|0
1640266530000|2021-12-23 13:35:30|36.57|34.37|36.57|34.37|36.57|34.37|36.57|34.37|0
1640266540000|2021-12-23 13:35:40|36.54|34.34|36.54|34.34|36.54|34.34|36.54|34.34|0
1640266550000|2021-12-23 13:35:50|36.52|34.32|36.52|34.32|36.52|34.32|36.52|34.32|0
1640266560000|2021-12-23 13:36:00|36.49|34.29|36.49|34.29|36.49|34.29|36.49|34.29|0
1640266570000|2021-12-23 13:36:10|36.46|34.26|36.46|34.26|36.46|34.26|36.46|34.26|0
1640266580000|2021-12-23 13:36:20|36.49|34.29|36.46|34.26|36.49|34.29|36.46|34.26|0
1640266590000|2021-12-23 13:36:30|36.49|34.29|36.46|34.26|36.49|34.29|36.46|34.26|0
1640266600000|2021-12-23 13:36:40|36.49|34.29|36.51|34.31|36.51|34.31|36.49|34.29|0
1640266610000|2021-12-23 13:36:50|36.49|34.29|36.49|34.29|36.49|34.29|36.49|34.29|0
1640266620000|2021-12-23 13:37:00|36.5|34.3|36.51|34.31|36.51|34.31|36.5|34.3|0
1640266630000|2021-12-23 13:37:10|36.54|34.34|36.51|34.31|36.54|34.34|36.51|34.31|0
1640266640000|2021-12-23 13:37:20|36.49|34.29|36.51|34.31|36.51|34.31|36.49|34.29|0
1640266680000|2021-12-23 13:38:00|36.65|34.45|36.65|34.45|36.65|34.45|36.65|34.45|0
1640266690000|2021-12-23 13:38:10|36.68|34.48|36.68|34.48|36.68|34.48|36.65|34.45|0
1640266700000|2021-12-23 13:38:20|36.65|34.45|36.65|34.45|36.65|34.45|36.65|34.45|0
1640266710000|2021-12-23 13:38:30|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1640266720000|2021-12-23 13:38:40|36.7|34.5|36.7|34.5|36.7|34.5|36.7|34.5|0
1640266730000|2021-12-23 13:38:50|36.73|34.53|36.73|34.53|36.73|34.53|36.73|34.53|0
1640266740000|2021-12-23 13:39:00|36.76|34.56|36.76|34.56|36.76|34.56|36.76|34.56|0
1640266750000|2021-12-23 13:39:10|36.73|34.53|36.73|34.53|36.73|34.53|36.73|34.53|0
1640266760000|2021-12-23 13:39:20|36.76|34.56|36.76|34.56|36.76|34.56|36.76|34.56|0
1640266770000|2021-12-23 13:39:30|36.78|34.58|36.78|34.58|36.78|34.58|36.78|34.58|0
1640266780000|2021-12-23 13:39:40|36.76|34.56|36.73|34.53|36.76|34.56|36.73|34.53|0
1640266790000|2021-12-23 13:39:50|36.76|34.56|36.76|34.56|36.76|34.56|36.76|34.56|0
1640266800000|2021-12-23 13:40:00|36.78|34.58|36.77|34.57|36.78|34.58|36.77|34.57|0
1640266810000|2021-12-23 13:40:10|36.78|34.58|36.86|34.66|36.86|34.66|36.73|34.53|0
1640266820000|2021-12-23 13:40:20|36.84|34.64|36.86|34.66|36.86|34.66|36.84|34.64|0
1640266830000|2021-12-23 13:40:30|36.89|34.69|36.89|34.69|36.89|34.69|36.89|34.69|0
1640266840000|2021-12-23 13:40:40|36.92|34.72|36.97|34.77|36.97|34.77|36.92|34.72|0
1640266850000|2021-12-23 13:40:50|36.95|34.75|36.97|34.77|36.97|34.77|36.95|34.75|0
1640266860000|2021-12-23 13:41:00|37|34.8|36.95|34.75|37|34.8|36.95|34.75|0
1640266870000|2021-12-23 13:41:10|36.93|34.73|36.95|34.75|36.95|34.75|36.92|34.72|0
1640266880000|2021-12-23 13:41:20|36.97|34.77|36.94|34.74|36.97|34.77|36.94|34.74|0
1640266890000|2021-12-23 13:41:30|36.96|34.76|36.94|34.74|36.96|34.76|36.94|34.74|0
1640266900000|2021-12-23 13:41:40|36.97|34.77|36.97|34.77|36.97|34.77|36.97|34.77|0
1640266910000|2021-12-23 13:41:50|37|34.8|36.97|34.77|37|34.8|36.97|34.77|0
1640266920000|2021-12-23 13:42:00|37|34.8|37|34.8|37|34.8|37|34.8|0
1640266940000|2021-12-23 13:42:20|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1640266950000|2021-12-23 13:42:30|37.14|34.94|37.24|35.04|37.24|35.04|37.14|34.94|0
1640266960000|2021-12-23 13:42:40|37.22|35.02|37.16|34.96|37.22|35.02|37.16|34.96|0
1640266970000|2021-12-23 13:42:50|37.13|34.93|37.19|34.99|37.19|34.99|37.13|34.93|0
1640266980000|2021-12-23 13:43:00|37.16|34.96|37.13|34.93|37.16|34.96|37.13|34.93|0
1640267000000|2021-12-23 13:43:20|37.11|34.91|37.11|34.91|37.11|34.91|37.11|34.91|0
1640267020000|2021-12-23 13:43:40|37.08|34.88|37.05|34.85|37.08|34.88|37.05|34.85|0
1640267030000|2021-12-23 13:43:50|37.03|34.83|37.05|34.85|37.05|34.85|37.03|34.83|0
1640267040000|2021-12-23 13:44:00|37.07|34.87|37.05|34.85|37.08|34.88|37.05|34.85|0
1640267050000|2021-12-23 13:44:10|37.03|34.83|37.03|34.83|37.03|34.83|37.03|34.83|0
1640267060000|2021-12-23 13:44:20|37.05|34.85|37.05|34.85|37.05|34.85|37.04|34.84|0
1640267070000|2021-12-23 13:44:30|37.03|34.83|37.02|34.82|37.03|34.83|37.02|34.82|0
1640267090000|2021-12-23 13:44:50|37.05|34.85|37.05|34.85|37.05|34.85|37.05|34.85|0
1640267100000|2021-12-23 13:45:00|37.08|34.88|37.05|34.85|37.08|34.88|37.02|34.82|0
1640267110000|2021-12-23 13:45:10|37.08|34.88|37.02|34.82|37.08|34.88|37.02|34.82|0
1640267120000|2021-12-23 13:45:20|37.01|34.81|37.01|34.81|37.02|34.82|37.01|34.81|0
1640267130000|2021-12-23 13:45:30|36.97|34.77|36.97|34.77|36.97|34.77|36.97|34.77|0
1640267140000|2021-12-23 13:45:40|36.94|34.74|36.94|34.74|36.94|34.74|36.94|34.74|0
1640267150000|2021-12-23 13:45:50|36.92|34.72|36.92|34.72|36.92|34.72|36.92|34.72|0
1640267160000|2021-12-23 13:46:00|36.9|34.7|36.86|34.66|36.9|34.7|36.86|34.66|0
1640267170000|2021-12-23 13:46:10|36.83|34.63|36.83|34.63|36.83|34.63|36.83|34.63|0
1640267180000|2021-12-23 13:46:20|36.86|34.66|36.83|34.63|36.86|34.66|36.83|34.63|0
1640267190000|2021-12-23 13:46:30|36.86|34.66|36.86|34.66|36.86|34.66|36.86|34.66|0
1640267220000|2021-12-23 13:47:00|36.89|34.69|36.89|34.69|36.89|34.69|36.89|34.69|0
1640267230000|2021-12-23 13:47:10|36.9|34.7|36.86|34.66|36.9|34.7|36.86|34.66|0
1640267240000|2021-12-23 13:47:20|36.83|34.63|36.86|34.66|36.86|34.66|36.83|34.63|0
1640267250000|2021-12-23 13:47:30|36.89|34.69|36.86|34.66|36.89|34.69|36.86|34.66|0
1640267260000|2021-12-23 13:47:40|36.89|34.69|36.89|34.69|36.89|34.69|36.89|34.69|0
1640267270000|2021-12-23 13:47:50|36.86|34.66|36.89|34.69|36.89|34.69|36.86|34.66|0
1640267280000|2021-12-23 13:48:00|36.86|34.66|36.86|34.66|36.86|34.66|36.86|34.66|0
1640267290000|2021-12-23 13:48:10|36.83|34.63|36.83|34.63|36.83|34.63|36.83|34.63|0
1640267320000|2021-12-23 13:48:40|36.81|34.61|36.81|34.61|36.81|34.61|36.81|34.61|0
1640267330000|2021-12-23 13:48:50|36.78|34.58|36.75|34.55|36.78|34.58|36.75|34.55|0
1640267340000|2021-12-23 13:49:00|36.72|34.52|36.7|34.5|36.74|34.54|36.7|34.5|0
1640267350000|2021-12-23 13:49:10|36.67|34.47|36.67|34.47|36.67|34.47|36.67|34.47|0
1640267360000|2021-12-23 13:49:20|36.7|34.5|36.7|34.5|36.7|34.5|36.7|34.5|0
1640267370000|2021-12-23 13:49:30|36.72|34.52|36.7|34.5|36.72|34.52|36.7|34.5|0
1640267380000|2021-12-23 13:49:40|36.68|34.48|36.7|34.5|36.7|34.5|36.68|34.48|0
1640267390000|2021-12-23 13:49:50|36.71|34.51|36.71|34.51|36.71|34.51|36.71|34.51|0
1640267400000|2021-12-23 13:50:00|36.7|34.5|36.7|34.5|36.7|34.5|36.7|34.5|0
1640267420000|2021-12-23 13:50:20|36.72|34.52|36.7|34.5|36.72|34.52|36.7|34.5|0
1640267460000|2021-12-23 13:51:00|36.67|34.47|36.7|34.5|36.7|34.5|36.67|34.47|0
1640267470000|2021-12-23 13:51:10|36.72|34.52|36.75|34.55|36.75|34.55|36.72|34.52|0
1640267490000|2021-12-23 13:51:30|36.72|34.52|36.72|34.52|36.75|34.55|36.72|34.52|0
1640267500000|2021-12-23 13:51:40|36.7|34.5|36.7|34.5|36.7|34.5|36.7|34.5|0
1640267520000|2021-12-23 13:52:00|36.72|34.52|36.72|34.52|36.72|34.52|36.72|34.52|0
1640267530000|2021-12-23 13:52:10|36.75|34.55|36.75|34.55|36.75|34.55|36.75|34.55|0
1640267560000|2021-12-23 13:52:40|36.78|34.58|36.75|34.55|36.78|34.58|36.75|34.55|0
1640267580000|2021-12-23 13:53:00|36.72|34.52|36.72|34.52|36.72|34.52|36.72|34.52|0
1640267590000|2021-12-23 13:53:10|36.7|34.5|36.72|34.52|36.72|34.52|36.7|34.5|0
1640267620000|2021-12-23 13:53:40|36.7|34.5|36.72|34.52|36.72|34.52|36.7|34.5|0
1640267630000|2021-12-23 13:53:50|36.71|34.51|36.72|34.52|36.72|34.52|36.71|34.51|0
1640267660000|2021-12-23 13:54:20|36.75|34.55|36.75|34.55|36.75|34.55|36.75|34.55|0
1640267670000|2021-12-23 13:54:30|36.78|34.58|36.78|34.58|36.78|34.58|36.78|34.58|0
1640267690000|2021-12-23 13:54:50|36.75|34.55|36.75|34.55|36.75|34.55|36.75|34.55|0
1640267700000|2021-12-23 13:55:00|36.78|34.58|36.78|34.58|36.78|34.58|36.78|34.58|0
1640267720000|2021-12-23 13:55:20|36.8|34.6|36.8|34.6|36.8|34.6|36.8|34.6|0
1640267730000|2021-12-23 13:55:30|36.75|34.55|36.72|34.52|36.75|34.55|36.72|34.52|0
1640267740000|2021-12-23 13:55:40|36.75|34.55|36.75|34.55|36.75|34.55|36.75|34.55|0
1640267760000|2021-12-23 13:56:00|36.78|34.58|36.78|34.58|36.78|34.58|36.78|34.58|0
1640267770000|2021-12-23 13:56:10|36.75|34.55|36.75|34.55|36.75|34.55|36.75|34.55|0
1640267790000|2021-12-23 13:56:30|36.72|34.52|36.72|34.52|36.72|34.52|36.72|34.52|0
1640267800000|2021-12-23 13:56:40|36.75|34.55|36.75|34.55|36.75|34.55|36.75|34.55|0
1640267810000|2021-12-23 13:56:50|36.77|34.57|36.77|34.57|36.77|34.57|36.77|34.57|0
1640267820000|2021-12-23 13:57:00|36.72|34.52|36.72|34.52|36.72|34.52|36.72|34.52|0
1640267830000|2021-12-23 13:57:10|36.69|34.49|36.67|34.47|36.69|34.49|36.67|34.47|0
1640267850000|2021-12-23 13:57:30|36.64|34.44|36.64|34.44|36.64|34.44|36.64|34.44|0
1640267860000|2021-12-23 13:57:40|36.67|34.47|36.64|34.44|36.67|34.47|36.64|34.44|0
1640267880000|2021-12-23 13:58:00|36.61|34.41|36.61|34.41|36.61|34.41|36.61|34.41|0
1640267890000|2021-12-23 13:58:10|36.64|34.44|36.64|34.44|36.64|34.44|36.64|34.44|0
1640267900000|2021-12-23 13:58:20|36.61|34.41|36.61|34.41|36.61|34.41|36.61|34.41|0
1640267920000|2021-12-23 13:58:40|36.64|34.44|36.64|34.44|36.64|34.44|36.64|34.44|0
1640267930000|2021-12-23 13:58:50|36.67|34.47|36.67|34.47|36.67|34.47|36.67|34.47|0
1640267940000|2021-12-23 13:59:00|36.69|34.49|36.69|34.49|36.69|34.49|36.67|34.47|0
1640267950000|2021-12-23 13:59:10|36.67|34.47|36.67|34.47|36.67|34.47|36.67|34.47|0
1640267980000|2021-12-23 13:59:40|36.69|34.49|36.69|34.49|36.69|34.49|36.69|34.49|0
1640267990000|2021-12-23 13:59:50|36.67|34.47|36.67|34.47|36.67|34.47|36.67|34.47|0
1640268000000|2021-12-23 14:00:00|36.64|34.44|36.56|34.36|36.64|34.44|36.56|34.36|0
1640268020000|2021-12-23 14:00:20|36.53|34.33|36.53|34.33|36.56|34.36|36.53|34.33|0
1640268030000|2021-12-23 14:00:30|36.56|34.36|36.56|34.36|36.56|34.36|36.56|34.36|0
1640268040000|2021-12-23 14:00:40|36.53|34.33|36.53|34.33|36.53|34.33|36.53|34.33|0
1640268070000|2021-12-23 14:01:10|36.56|34.36|36.54|34.34|36.56|34.36|36.54|34.34|0
1640268080000|2021-12-23 14:01:20|36.53|34.33|36.56|34.36|36.56|34.36|36.53|34.33|0
1640268090000|2021-12-23 14:01:30|36.53|34.33|36.5|34.3|36.53|34.33|36.5|34.3|0
1640268130000|2021-12-23 14:02:10|36.53|34.33|36.53|34.33|36.53|34.33|36.53|34.33|0
1640268150000|2021-12-23 14:02:30|36.56|34.36|36.56|34.36|36.56|34.36|36.56|34.36|0
1640268160000|2021-12-23 14:02:40|36.53|34.33|36.52|34.32|36.53|34.33|36.52|34.32|0
1640268170000|2021-12-23 14:02:50|36.5|34.3|36.5|34.3|36.5|34.3|36.5|34.3|0
1640268190000|2021-12-23 14:03:10|36.48|34.28|36.48|34.28|36.48|34.28|36.48|34.28|0
1640268200000|2021-12-23 14:03:20|36.45|34.25|36.45|34.25|36.47|34.27|36.45|34.25|0
1640268210000|2021-12-23 14:03:30|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1640268220000|2021-12-23 14:03:40|36.39|34.19|36.34|34.14|36.39|34.19|36.31|34.11|0
1640268250000|2021-12-23 14:04:10|36.37|34.17|36.34|34.14|36.37|34.17|36.34|34.14|0
1640268260000|2021-12-23 14:04:20|36.37|34.17|36.34|34.14|36.37|34.17|36.34|34.14|0
1640268270000|2021-12-23 14:04:30|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1640268280000|2021-12-23 14:04:40|36.34|34.14|36.37|34.17|36.37|34.17|36.34|34.14|0
1640268300000|2021-12-23 14:05:00|36.45|34.25|36.45|34.25|36.45|34.25|36.45|34.25|0
1640268310000|2021-12-23 14:05:10|36.47|34.27|36.45|34.25|36.47|34.27|36.45|34.25|0
1640268330000|2021-12-23 14:05:30|36.42|34.22|36.39|34.19|36.42|34.22|36.39|34.19|0
1640268340000|2021-12-23 14:05:40|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1640268350000|2021-12-23 14:05:50|36.39|34.19|36.42|34.22|36.42|34.22|36.39|34.19|0
1640268360000|2021-12-23 14:06:00|36.45|34.25|36.5|34.3|36.5|34.3|36.45|34.25|0
1640268370000|2021-12-23 14:06:10|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1640268390000|2021-12-23 14:06:30|36.45|34.25|36.39|34.19|36.45|34.25|36.39|34.19|0
1640268400000|2021-12-23 14:06:40|36.42|34.22|36.42|34.22|36.42|34.22|36.42|34.22|0
1640268410000|2021-12-23 14:06:50|36.39|34.19|36.39|34.19|36.39|34.19|36.39|34.19|0
1640268420000|2021-12-23 14:07:00|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1640268430000|2021-12-23 14:07:10|36.34|34.14|36.37|34.17|36.37|34.17|36.34|34.14|0
1640268440000|2021-12-23 14:07:20|36.34|34.14|36.37|34.17|36.37|34.17|36.34|34.14|0
1640268460000|2021-12-23 14:07:40|36.39|34.19|36.37|34.17|36.39|34.19|36.37|34.17|0
1640268470000|2021-12-23 14:07:50|36.34|34.14|36.39|34.19|36.39|34.19|36.34|34.14|0
1640268480000|2021-12-23 14:08:00|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1640268490000|2021-12-23 14:08:10|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1640268500000|2021-12-23 14:08:20|36.37|34.17|36.37|34.17|36.37|34.17|36.37|34.17|0
1640268510000|2021-12-23 14:08:30|36.34|34.14|36.37|34.17|36.37|34.17|36.34|34.14|0
1640268520000|2021-12-23 14:08:40|36.39|34.19|36.39|34.19|36.39|34.19|36.39|34.19|0
1640268530000|2021-12-23 14:08:50|36.42|34.22|36.45|34.25|36.45|34.25|36.42|34.22|0
1640268540000|2021-12-23 14:09:00|36.46|34.26|36.42|34.22|36.46|34.26|36.42|34.22|0
1640268550000|2021-12-23 14:09:10|36.39|34.19|36.36|34.16|36.39|34.19|36.36|34.16|0
1640268560000|2021-12-23 14:09:20|36.39|34.19|36.39|34.19|36.39|34.19|36.39|34.19|0
1640268570000|2021-12-23 14:09:30|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1640268580000|2021-12-23 14:09:40|36.39|34.19|36.36|34.16|36.39|34.19|36.36|34.16|0
1640268590000|2021-12-23 14:09:50|36.39|34.19|36.39|34.19|36.39|34.19|36.39|34.19|0
1640268610000|2021-12-23 14:10:10|36.36|34.16|36.39|34.19|36.39|34.19|36.36|34.16|0
1640268620000|2021-12-23 14:10:20|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1640268630000|2021-12-23 14:10:30|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1640268640000|2021-12-23 14:10:40|36.36|34.16|36.36|34.16|36.36|34.16|36.36|34.16|0
1640268650000|2021-12-23 14:10:50|36.34|34.14|36.34|34.14|36.34|34.14|36.34|34.14|0
1640268660000|2021-12-23 14:11:00|36.31|34.11|36.36|34.16|36.36|34.16|36.31|34.11|0
1640268680000|2021-12-23 14:11:20|36.39|34.19|36.39|34.19|36.39|34.19|36.39|34.19|0
1640268690000|2021-12-23 14:11:30|36.4|34.2|36.44|34.24|36.44|34.24|36.4|34.2|0
1640268710000|2021-12-23 14:11:50|36.47|34.27|36.47|34.27|36.47|34.27|36.47|34.27|0
1640268720000|2021-12-23 14:12:00|36.44|34.24|36.47|34.27|36.47|34.27|36.44|34.24|0
1640268750000|2021-12-23 14:12:30|36.5|34.3|36.5|34.3|36.5|34.3|36.5|34.3|0
1640268760000|2021-12-23 14:12:40|36.52|34.32|36.55|34.35|36.55|34.35|36.52|34.32|0
1640268770000|2021-12-23 14:12:50|36.58|34.38|36.55|34.35|36.58|34.38|36.55|34.35|0
1640268780000|2021-12-23 14:13:00|36.58|34.38|36.55|34.35|36.58|34.38|36.55|34.35|0
1640268790000|2021-12-23 14:13:10|36.52|34.32|36.52|34.32|36.52|34.32|36.52|34.32|0
1640268810000|2021-12-23 14:13:30|36.55|34.35|36.55|34.35|36.55|34.35|36.55|34.35|0
1640268860000|2021-12-23 14:14:20|36.58|34.38|36.58|34.38|36.58|34.38|36.58|34.38|0
1640268880000|2021-12-23 14:14:40|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1640268890000|2021-12-23 14:14:50|36.58|34.38|36.58|34.38|36.58|34.38|36.58|34.38|0
1640268910000|2021-12-23 14:15:10|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1640268920000|2021-12-23 14:15:20|36.58|34.38|36.55|34.35|36.58|34.38|36.55|34.35|0
1640268930000|2021-12-23 14:15:30|36.52|34.32|36.52|34.32|36.52|34.32|36.52|34.32|0
1640268970000|2021-12-23 14:16:10|36.5|34.3|36.5|34.3|36.5|34.3|36.5|34.3|0
1640268980000|2021-12-23 14:16:20|36.52|34.32|36.52|34.32|36.52|34.32|36.52|34.32|0
1640268990000|2021-12-23 14:16:30|36.5|34.3|36.5|34.3|36.52|34.32|36.5|34.3|0
1640269000000|2021-12-23 14:16:40|36.52|34.32|36.5|34.3|36.52|34.32|36.5|34.3|0
1640269030000|2021-12-23 14:17:10|36.52|34.32|36.5|34.3|36.52|34.32|36.5|34.3|0
1640269040000|2021-12-23 14:17:20|36.52|34.32|36.55|34.35|36.55|34.35|36.52|34.32|0
1640269060000|2021-12-23 14:17:40|36.52|34.32|36.51|34.31|36.52|34.32|36.51|34.31|0
1640269070000|2021-12-23 14:17:50|36.49|34.29|36.52|34.32|36.52|34.32|36.49|34.29|0
1640269110000|2021-12-23 14:18:30|36.55|34.35|36.55|34.35|36.55|34.35|36.55|34.35|0
1640269120000|2021-12-23 14:18:40|36.54|34.34|36.58|34.38|36.58|34.38|36.54|34.34|0
1640269130000|2021-12-23 14:18:50|36.6|34.4|36.63|34.43|36.63|34.43|36.6|34.4|0
1640269140000|2021-12-23 14:19:00|36.6|34.4|36.63|34.43|36.63|34.43|36.6|34.4|0
1640269150000|2021-12-23 14:19:10|36.6|34.4|36.63|34.43|36.63|34.43|36.6|34.4|0
1640269160000|2021-12-23 14:19:20|36.66|34.46|36.66|34.46|36.66|34.46|36.66|34.46|0
1640269170000|2021-12-23 14:19:30|36.71|34.51|36.68|34.48|36.71|34.51|36.66|34.46|0
1640269180000|2021-12-23 14:19:40|36.66|34.46|36.66|34.46|36.68|34.48|36.66|34.46|0
1640269200000|2021-12-23 14:20:00|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1640269210000|2021-12-23 14:20:10|36.71|34.51|36.71|34.51|36.74|34.54|36.71|34.51|0
1640269220000|2021-12-23 14:20:20|36.68|34.48|36.68|34.48|36.68|34.48|36.66|34.46|0
1640269230000|2021-12-23 14:20:30|36.71|34.51|36.71|34.51|36.71|34.51|36.71|34.51|0
1640269240000|2021-12-23 14:20:40|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1640269250000|2021-12-23 14:20:50|36.65|34.45|36.65|34.45|36.68|34.48|36.65|34.45|0
1640269260000|2021-12-23 14:21:00|36.68|34.48|36.71|34.51|36.71|34.51|36.68|34.48|0
1640269270000|2021-12-23 14:21:10|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1640269280000|2021-12-23 14:21:20|36.71|34.51|36.68|34.48|36.71|34.51|36.68|34.48|0
1640269290000|2021-12-23 14:21:30|36.71|34.51|36.71|34.51|36.71|34.51|36.71|34.51|0
1640269300000|2021-12-23 14:21:40|36.68|34.48|36.68|34.48|36.68|34.48|36.68|34.48|0
1640269320000|2021-12-23 14:22:00|36.65|34.45|36.65|34.45|36.65|34.45|36.65|34.45|0
1640269330000|2021-12-23 14:22:10|36.63|34.43|36.6|34.4|36.63|34.43|36.6|34.4|0
1640269340000|2021-12-23 14:22:20|36.63|34.43|36.63|34.43|36.63|34.43|36.63|34.43|0
1640269350000|2021-12-23 14:22:30|36.65|34.45|36.65|34.45|36.65|34.45|36.65|34.45|0
1640269370000|2021-12-23 14:22:50|36.63|34.43|36.6|34.4|36.63|34.43|36.6|34.4|0
1640269390000|2021-12-23 14:23:10|36.57|34.37|36.55|34.35|36.57|34.37|36.55|34.35|0
1640269400000|2021-12-23 14:23:20|36.57|34.37|36.56|34.36|36.57|34.37|36.56|34.36|0
1640269410000|2021-12-23 14:23:30|36.55|34.35|36.57|34.37|36.57|34.37|36.55|34.35|0
1640269440000|2021-12-23 14:24:00|36.55|34.35|36.55|34.35|36.55|34.35|36.55|34.35|0
1640269450000|2021-12-23 14:24:10|36.52|34.32|36.55|34.35|36.55|34.35|36.52|34.32|0
1640269480000|2021-12-23 14:24:40|36.57|34.37|36.57|34.37|36.57|34.37|36.57|34.37|0
1640269490000|2021-12-23 14:24:50|36.55|34.35|36.57|34.37|36.57|34.37|36.55|34.35|0
1640269500000|2021-12-23 14:25:00|36.55|34.35|36.57|34.37|36.57|34.37|36.55|34.35|0
1640269550000|2021-12-23 14:25:50|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1640269580000|2021-12-23 14:26:20|36.57|34.37|36.57|34.37|36.57|34.37|36.57|34.37|0
1640269610000|2021-12-23 14:26:50|36.6|34.4|36.6|34.4|36.6|34.4|36.57|34.37|0
1640269620000|2021-12-23 14:27:00|36.57|34.37|36.52|34.32|36.57|34.37|36.52|34.32|0
1640269630000|2021-12-23 14:27:10|36.54|34.34|36.54|34.34|36.54|34.34|36.54|34.34|0
1640269640000|2021-12-23 14:27:20|36.57|34.37|36.57|34.37|36.57|34.37|36.57|34.37|0
1640269650000|2021-12-23 14:27:30|36.6|34.4|36.6|34.4|36.6|34.4|36.6|34.4|0
1640269660000|2021-12-23 14:27:40|36.57|34.37|36.62|34.42|36.62|34.42|36.57|34.37|0
1640269670000|2021-12-23 14:27:50|36.6|34.4|36.6|34.4|36.62|34.42|36.6|34.4|0
1640269680000|2021-12-23 14:28:00|36.65|34.45|36.68|34.48|36.68|34.48|36.65|34.45|0
1640269690000|2021-12-23 14:28:10|36.73|34.53|36.65|34.45|36.73|34.53|36.65|34.45|0
1640269710000|2021-12-23 14:28:30|36.62|34.42|36.62|34.42|36.62|34.42|36.62|34.42|0
1640269730000|2021-12-23 14:28:50|36.6|34.4|36.6|34.4|36.62|34.42|36.6|34.4|0
1640269750000|2021-12-23 14:29:10|36.58|34.38|36.6|34.4|36.6|34.4|36.58|34.38|0
1640269760000|2021-12-23 14:29:20|36.58|34.38|36.6|34.4|36.6|34.4|36.58|34.38|0
1640269770000|2021-12-23 14:29:30|36.58|34.38|36.68|34.48|36.68|34.48|36.57|34.37|0
1640269780000|2021-12-23 14:29:40|36.7|34.5|36.7|34.5|36.73|34.53|36.7|34.5|0
1640269790000|2021-12-23 14:29:50|36.73|34.53|36.73|34.53|36.73|34.53|36.73|34.53|0
1640269800000|2021-12-23 14:30:00|36.65|34.45|36.6|34.4|36.65|34.45|36.6|34.4|0
1640269810000|2021-12-23 14:30:10|36.54|34.34|36.49|34.29|36.57|34.37|36.49|34.29|0
1640269820000|2021-12-23 14:30:20|36.57|34.37|36.54|34.34|36.57|34.37|36.52|34.32|0
1640269830000|2021-12-23 14:30:30|36.49|34.29|36.6|34.4|36.6|34.4|36.49|34.29|0
1640269840000|2021-12-23 14:30:40|36.57|34.37|36.62|34.42|36.62|34.42|36.57|34.37|0
1640269850000|2021-12-23 14:30:50|36.65|34.45|36.62|34.42|36.65|34.45|36.62|34.42|0
1640269860000|2021-12-23 14:31:00|36.68|34.48|36.79|34.59|36.79|34.59|36.68|34.48|0
1640269870000|2021-12-23 14:31:10|36.81|34.61|36.65|34.45|36.81|34.61|36.65|34.45|0
1640269880000|2021-12-23 14:31:20|36.62|34.42|36.57|34.37|36.62|34.42|36.57|34.37|0
1640269890000|2021-12-23 14:31:30|36.54|34.34|36.43|34.23|36.54|34.34|36.43|34.23|0
1640269900000|2021-12-23 14:31:40|36.38|34.18|36.38|34.18|36.41|34.21|36.38|34.18|0
1640269910000|2021-12-23 14:31:50|36.35|34.15|36.27|34.07|36.35|34.15|36.27|34.07|0
1640269920000|2021-12-23 14:32:00|36.3|34.1|36.17|33.97|36.3|34.1|36.17|33.97|0
1640269930000|2021-12-23 14:32:10|36.14|33.94|36.11|33.91|36.14|33.94|36.09|33.89|0
1640269940000|2021-12-23 14:32:20|36.09|33.89|36.01|33.81|36.09|33.89|36.01|33.81|0
1640269950000|2021-12-23 14:32:30|35.95|33.75|35.95|33.75|35.98|33.78|35.95|33.75|0
1640269960000|2021-12-23 14:32:40|35.98|33.78|35.93|33.73|35.98|33.78|35.93|33.73|0
1640269970000|2021-12-23 14:32:50|35.95|33.75|35.95|33.75|35.95|33.75|35.95|33.75|0
1640269980000|2021-12-23 14:33:00|35.98|33.78|35.98|33.78|36.03|33.83|35.98|33.78|0
1640269990000|2021-12-23 14:33:10|36.03|33.83|35.98|33.78|36.03|33.83|35.98|33.78|0
1640270000000|2021-12-23 14:33:20|35.95|33.75|35.95|33.75|35.95|33.75|35.95|33.75|0
1640270010000|2021-12-23 14:33:30|35.93|33.73|35.95|33.75|35.95|33.75|35.93|33.73|0
1640270020000|2021-12-23 14:33:40|35.93|33.73|35.95|33.75|35.95|33.75|35.93|33.73|0
1640270030000|2021-12-23 14:33:50|35.98|33.78|35.98|33.78|35.98|33.78|35.95|33.75|0
1640270040000|2021-12-23 14:34:00|36.01|33.81|36.01|33.81|36.03|33.83|36.01|33.81|0
1640270050000|2021-12-23 14:34:10|35.98|33.78|35.93|33.73|35.98|33.78|35.93|33.73|0
1640270060000|2021-12-23 14:34:20|35.9|33.7|35.71|33.51|35.9|33.7|35.71|33.51|0
1640270070000|2021-12-23 14:34:30|35.69|33.49|35.66|33.46|35.69|33.49|35.66|33.46|0
1640270080000|2021-12-23 14:34:40|35.69|33.49|35.71|33.51|35.74|33.54|35.69|33.49|0
1640270090000|2021-12-23 14:34:50|35.69|33.49|35.71|33.51|35.71|33.51|35.69|33.49|0
1640270100000|2021-12-23 14:35:00|35.69|33.49|35.69|33.49|35.71|33.51|35.69|33.49|0
1640270110000|2021-12-23 14:35:10|35.61|33.41|35.56|33.36|35.61|33.41|35.56|33.36|0
1640270120000|2021-12-23 14:35:20|35.53|33.33|35.45|33.25|35.53|33.33|35.45|33.25|0
1640270130000|2021-12-23 14:35:30|35.4|33.2|35.4|33.2|35.45|33.25|35.4|33.2|0
1640270140000|2021-12-23 14:35:40|35.43|33.23|35.4|33.2|35.43|33.23|35.4|33.2|0
1640270150000|2021-12-23 14:35:50|35.37|33.17|35.37|33.17|35.37|33.17|35.35|33.15|0
1640270160000|2021-12-23 14:36:00|35.35|33.15|35.32|33.12|35.35|33.15|35.29|33.09|0
1640270170000|2021-12-23 14:36:10|35.29|33.09|35.32|33.12|35.32|33.12|35.29|33.09|0
1640270180000|2021-12-23 14:36:20|35.35|33.15|35.37|33.17|35.37|33.17|35.35|33.15|0
1640270190000|2021-12-23 14:36:30|35.4|33.2|35.32|33.12|35.4|33.2|35.32|33.12|0
1640270200000|2021-12-23 14:36:40|35.29|33.09|35.35|33.15|35.37|33.17|35.29|33.09|0
1640270210000|2021-12-23 14:36:50|35.37|33.17|35.42|33.22|35.42|33.22|35.37|33.17|0
1640270220000|2021-12-23 14:37:00|35.4|33.2|35.45|33.25|35.45|33.25|35.4|33.2|0
1640270230000|2021-12-23 14:37:10|35.4|33.2|35.41|33.21|35.42|33.22|35.4|33.2|0
1640270240000|2021-12-23 14:37:20|35.37|33.17|35.4|33.2|35.4|33.2|35.37|33.17|0
1640270250000|2021-12-23 14:37:30|35.37|33.17|35.24|33.04|35.37|33.17|35.24|33.04|0
1640270260000|2021-12-23 14:37:40|35.27|33.07|35.29|33.09|35.32|33.12|35.24|33.04|0
1640270270000|2021-12-23 14:37:50|35.27|33.07|35.19|32.99|35.29|33.09|35.19|32.99|0
1640270280000|2021-12-23 14:38:00|35.09|32.89|35.06|32.86|35.09|32.89|35.06|32.86|0
1640270290000|2021-12-23 14:38:10|35.03|32.83|34.96|32.76|35.03|32.83|34.96|32.76|0
1640270300000|2021-12-23 14:38:20|34.9|32.7|34.9|32.7|34.93|32.73|34.88|32.68|0
1640270310000|2021-12-23 14:38:30|34.85|32.65|34.9|32.7|34.93|32.73|34.85|32.65|0
1640270320000|2021-12-23 14:38:40|34.93|32.73|34.83|32.63|34.93|32.73|34.83|32.63|0
1640270330000|2021-12-23 14:38:50|34.78|32.58|34.72|32.52|34.78|32.58|34.7|32.5|0
1640270340000|2021-12-23 14:39:00|34.78|32.58|34.67|32.47|34.78|32.58|34.67|32.47|0
1640270350000|2021-12-23 14:39:10|34.7|32.5|34.7|32.5|34.7|32.5|34.67|32.47|0
1640270360000|2021-12-23 14:39:20|34.72|32.52|34.7|32.5|34.72|32.52|34.7|32.5|0
1640270370000|2021-12-23 14:39:30|34.72|32.52|34.75|32.55|34.75|32.55|34.72|32.52|0
1640270380000|2021-12-23 14:39:40|34.7|32.5|34.72|32.52|34.72|32.52|34.67|32.47|0
1640270390000|2021-12-23 14:39:50|34.83|32.63|34.88|32.68|34.93|32.73|34.83|32.63|0
1640270400000|2021-12-23 14:40:00|34.9|32.7|34.9|32.7|34.9|32.7|34.88|32.68|0
1640270410000|2021-12-23 14:40:10|34.96|32.76|34.96|32.76|34.96|32.76|34.93|32.73|0
1640270420000|2021-12-23 14:40:20|34.98|32.78|34.98|32.78|35.01|32.81|34.98|32.78|0
1640270430000|2021-12-23 14:40:30|35.01|32.81|35.06|32.86|35.06|32.86|35.01|32.81|0
1640270440000|2021-12-23 14:40:40|35.16|32.96|35.11|32.91|35.16|32.96|35.11|32.91|0
1640270450000|2021-12-23 14:40:50|35.16|32.96|35.19|32.99|35.19|32.99|35.16|32.96|0
1640270460000|2021-12-23 14:41:00|35.11|32.91|35.21|33.01|35.21|33.01|35.11|32.91|0
1640270470000|2021-12-23 14:41:10|35.14|32.94|35.18|32.98|35.18|32.98|35.14|32.94|0
1640270480000|2021-12-23 14:41:20|35.24|33.04|35.29|33.09|35.29|33.09|35.21|33.01|0
1640270490000|2021-12-23 14:41:30|35.34|33.14|35.37|33.17|35.45|33.25|35.34|33.14|0
1640270500000|2021-12-23 14:41:40|35.4|33.2|35.45|33.25|35.5|33.3|35.4|33.2|0
1640270510000|2021-12-23 14:41:50|35.4|33.2|35.42|33.22|35.42|33.22|35.4|33.2|0
1640270520000|2021-12-23 14:42:00|35.53|33.33|35.47|33.27|35.53|33.33|35.47|33.27|0
1640270530000|2021-12-23 14:42:10|35.4|33.2|35.4|33.2|35.42|33.22|35.4|33.2|0
1640270540000|2021-12-23 14:42:20|35.34|33.14|35.32|33.12|35.37|33.17|35.32|33.12|0
1640270550000|2021-12-23 14:42:30|35.29|33.09|35.24|33.04|35.29|33.09|35.21|33.01|0
1640270560000|2021-12-23 14:42:40|35.27|33.07|35.27|33.07|35.27|33.07|35.24|33.04|0
1640270570000|2021-12-23 14:42:50|35.24|33.04|35.24|33.04|35.29|33.09|35.24|33.04|0
1640270580000|2021-12-23 14:43:00|35.27|33.07|35.19|32.99|35.27|33.07|35.19|32.99|0
1640270590000|2021-12-23 14:43:10|35.21|33.01|35.16|32.96|35.21|33.01|35.11|32.91|0
1640270600000|2021-12-23 14:43:20|35.14|32.94|35.14|32.94|35.16|32.96|35.14|32.94|0
1640270610000|2021-12-23 14:43:30|35.16|32.96|35.29|33.09|35.29|33.09|35.16|32.96|0
1640270620000|2021-12-23 14:43:40|35.34|33.14|35.32|33.12|35.34|33.14|35.32|33.12|0
1640270630000|2021-12-23 14:43:50|35.34|33.14|35.29|33.09|35.34|33.14|35.28|33.08|0
1640270640000|2021-12-23 14:44:00|35.34|33.14|35.24|33.04|35.34|33.14|35.24|33.04|0
1640270650000|2021-12-23 14:44:10|35.21|33.01|35.24|33.04|35.24|33.04|35.19|32.99|0
1640270660000|2021-12-23 14:44:20|35.21|33.01|35.16|32.96|35.24|33.04|35.16|32.96|0
1640270670000|2021-12-23 14:44:30|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1640270680000|2021-12-23 14:44:40|35.16|32.96|35.13|32.93|35.19|32.99|35.13|32.93|0
1640270690000|2021-12-23 14:44:50|35.08|32.88|35.11|32.91|35.11|32.91|35.08|32.88|0
1640270700000|2021-12-23 14:45:00|35.03|32.83|35.03|32.83|35.06|32.86|35.03|32.83|0
1640270710000|2021-12-23 14:45:10|35|32.8|35|32.8|35|32.8|34.98|32.78|0
1640270720000|2021-12-23 14:45:20|34.95|32.75|34.95|32.75|34.95|32.75|34.93|32.73|0
1640270730000|2021-12-23 14:45:30|34.98|32.78|35|32.8|35|32.8|34.95|32.75|0
1640270740000|2021-12-23 14:45:40|35.11|32.91|35.03|32.83|35.11|32.91|35.03|32.83|0
1640270750000|2021-12-23 14:45:50|35|32.8|35.06|32.86|35.06|32.86|35|32.8|0
1640270760000|2021-12-23 14:46:00|35.03|32.83|35.11|32.91|35.11|32.91|35.03|32.83|0
1640270770000|2021-12-23 14:46:10|35.16|32.96|35.24|33.04|35.24|33.04|35.16|32.96|0
1640270780000|2021-12-23 14:46:20|35.26|33.06|35.34|33.14|35.34|33.14|35.26|33.06|0
1640270790000|2021-12-23 14:46:30|35.32|33.12|35.34|33.14|35.42|33.22|35.29|33.09|0
1640270800000|2021-12-23 14:46:40|35.29|33.09|35.29|33.09|35.29|33.09|35.26|33.06|0
1640270810000|2021-12-23 14:46:50|35.24|33.04|35.16|32.96|35.29|33.09|35.16|32.96|0
1640270820000|2021-12-23 14:47:00|35.13|32.93|35.16|32.96|35.17|32.97|35.13|32.93|0
1640270830000|2021-12-23 14:47:10|35.29|33.09|35.24|33.04|35.29|33.09|35.24|33.04|0
1640270840000|2021-12-23 14:47:20|35.21|33.01|35.19|32.99|35.21|33.01|35.11|32.91|0
1640270850000|2021-12-23 14:47:30|35.13|32.93|35.13|32.93|35.13|32.93|35.13|32.93|0
1640270860000|2021-12-23 14:47:40|35.16|32.96|35.11|32.91|35.16|32.96|35.11|32.91|0
1640270870000|2021-12-23 14:47:50|35.08|32.88|35.08|32.88|35.11|32.91|35.08|32.88|0
1640270880000|2021-12-23 14:48:00|35.11|32.91|35.05|32.85|35.11|32.91|35.03|32.83|0
1640270890000|2021-12-23 14:48:10|35.08|32.88|35.21|33.01|35.21|33.01|35.08|32.88|0
1640270900000|2021-12-23 14:48:20|35.24|33.04|35.21|33.01|35.26|33.06|35.21|33.01|0
1640270910000|2021-12-23 14:48:30|35.24|33.04|35.26|33.06|35.26|33.06|35.24|33.04|0
1640270920000|2021-12-23 14:48:40|35.24|33.04|35.31|33.11|35.31|33.11|35.24|33.04|0
1640270930000|2021-12-23 14:48:50|35.34|33.14|35.34|33.14|35.34|33.14|35.31|33.11|0
1640270940000|2021-12-23 14:49:00|35.31|33.11|35.29|33.09|35.31|33.11|35.29|33.09|0
1640270950000|2021-12-23 14:49:10|35.26|33.06|35.29|33.09|35.29|33.09|35.26|33.06|0
1640270960000|2021-12-23 14:49:20|35.34|33.14|35.89|33.69|35.89|33.69|35.31|33.11|0
1640270970000|2021-12-23 14:49:30|35.96|33.76|35.97|33.77|35.99|33.79|35.96|33.76|0
1640270980000|2021-12-23 14:49:40|35.95|33.75|36|33.8|36|33.8|35.95|33.75|0
1640270990000|2021-12-23 14:49:50|35.53|33.33|35.51|33.31|35.53|33.33|35.48|33.28|0
1640271000000|2021-12-23 14:50:00|35.55|33.35|35.48|33.28|35.55|33.35|35.47|33.27|0
1640271010000|2021-12-23 14:50:10|35.45|33.25|35.45|33.25|35.48|33.28|35.45|33.25|0
1640271020000|2021-12-23 14:50:20|35.43|33.23|35.35|33.15|35.43|33.23|35.35|33.15|0
1640271030000|2021-12-23 14:50:30|35.38|33.18|35.35|33.15|35.38|33.18|35.3|33.1|0
1640271040000|2021-12-23 14:50:40|35.38|33.18|35.43|33.23|35.43|33.23|35.38|33.18|0
1640271050000|2021-12-23 14:50:50|35.42|33.22|35.45|33.25|35.45|33.25|35.4|33.2|0
1640271060000|2021-12-23 14:51:00|35.43|33.23|35.36|33.16|35.43|33.23|35.36|33.16|0
1640271070000|2021-12-23 14:51:10|35.38|33.18|35.34|33.14|35.38|33.18|35.32|33.12|0
1640271080000|2021-12-23 14:51:20|35.35|33.15|35.35|33.15|35.35|33.15|35.32|33.12|0
1640271090000|2021-12-23 14:51:30|35.38|33.18|35.35|33.15|35.38|33.18|35.35|33.15|0
1640271100000|2021-12-23 14:51:40|35.36|33.16|35.34|33.14|35.36|33.16|35.32|33.12|0
1640271110000|2021-12-23 14:51:50|35.38|33.18|35.32|33.12|35.38|33.18|35.32|33.12|0
1640271120000|2021-12-23 14:52:00|35.35|33.15|35.35|33.15|35.35|33.15|35.3|33.1|0
1640271130000|2021-12-23 14:52:10|35.27|33.07|35.24|33.04|35.27|33.07|35.22|33.02|0
1640271140000|2021-12-23 14:52:20|35.22|33.02|35.19|32.99|35.22|33.02|35.19|32.99|0
1640271150000|2021-12-23 14:52:30|35.17|32.97|35.19|32.99|35.19|32.99|35.17|32.97|0
1640271160000|2021-12-23 14:52:40|35.17|32.97|35.15|32.95|35.17|32.97|35.14|32.94|0
1640271170000|2021-12-23 14:52:50|35.14|32.94|35.14|32.94|35.17|32.97|35.14|32.94|0
1640271180000|2021-12-23 14:53:00|35.11|32.91|35.14|32.94|35.14|32.94|35.11|32.91|0
1640271190000|2021-12-23 14:53:10|35.17|32.97|35.14|32.94|35.17|32.97|35.11|32.91|0
1640271200000|2021-12-23 14:53:20|35.17|32.97|35.19|32.99|35.19|32.99|35.17|32.97|0
1640271210000|2021-12-23 14:53:30|35.22|33.02|35.22|33.02|35.22|33.02|35.19|32.99|0
1640271220000|2021-12-23 14:53:40|35.19|32.99|35.14|32.94|35.19|32.99|35.14|32.94|0
1640271230000|2021-12-23 14:53:50|35.17|32.97|35.14|32.94|35.17|32.97|35.14|32.94|0
1640271240000|2021-12-23 14:54:00|35.19|32.99|35.14|32.94|35.19|32.99|35.14|32.94|0
1640271250000|2021-12-23 14:54:10|35.17|32.97|35.35|33.15|35.35|33.15|35.17|32.97|0
1640271260000|2021-12-23 14:54:20|35.43|33.23|35.37|33.17|35.45|33.25|35.35|33.15|0
1640271270000|2021-12-23 14:54:30|35.4|33.2|35.37|33.17|35.4|33.2|35.37|33.17|0
1640271280000|2021-12-23 14:54:40|35.49|33.29|35.5|33.3|35.5|33.3|35.47|33.27|0
1640271290000|2021-12-23 14:54:50|35.53|33.33|35.48|33.28|35.53|33.33|35.48|33.28|0
1640271300000|2021-12-23 14:55:00|35.45|33.25|35.66|33.46|35.66|33.46|35.45|33.25|0
1640271310000|2021-12-23 14:55:10|35.71|33.51|35.71|33.51|35.79|33.59|35.71|33.51|0
1640271320000|2021-12-23 14:55:20|35.66|33.46|35.69|33.49|35.7|33.5|35.66|33.46|0
1640271330000|2021-12-23 14:55:30|35.64|33.44|35.68|33.48|35.68|33.48|35.64|33.44|0
1640271340000|2021-12-23 14:55:40|35.66|33.46|35.48|33.28|35.66|33.46|35.48|33.28|0
1640271350000|2021-12-23 14:55:50|35.53|33.33|35.48|33.28|35.53|33.33|35.48|33.28|0
1640271360000|2021-12-23 14:56:00|35.45|33.25|35.43|33.23|35.48|33.28|35.43|33.23|0
1640271370000|2021-12-23 14:56:10|35.4|33.2|35.37|33.17|35.4|33.2|35.37|33.17|0
1640271380000|2021-12-23 14:56:20|35.4|33.2|35.39|33.19|35.45|33.25|35.39|33.19|0
1640271390000|2021-12-23 14:56:30|35.4|33.2|35.43|33.23|35.43|33.23|35.4|33.2|0
1640271400000|2021-12-23 14:56:40|35.42|33.22|35.4|33.2|35.42|33.22|35.4|33.2|0
1640271410000|2021-12-23 14:56:50|35.37|33.17|35.32|33.12|35.37|33.17|35.32|33.12|0
1640271420000|2021-12-23 14:57:00|35.29|33.09|35.29|33.09|35.29|33.09|35.29|33.09|0
1640271430000|2021-12-23 14:57:10|35.28|33.08|35.32|33.12|35.32|33.12|35.27|33.07|0
1640271440000|2021-12-23 14:57:20|35.35|33.15|35.31|33.11|35.35|33.15|35.28|33.08|0
1640271450000|2021-12-23 14:57:30|35.32|33.12|35.28|33.08|35.32|33.12|35.28|33.08|0
1640271460000|2021-12-23 14:57:40|35.29|33.09|35.27|33.07|35.29|33.09|35.27|33.07|0
1640271470000|2021-12-23 14:57:50|35.24|33.04|35.27|33.07|35.27|33.07|35.24|33.04|0
1640271480000|2021-12-23 14:58:00|35.29|33.09|35.27|33.07|35.29|33.09|35.27|33.07|0
1640271490000|2021-12-23 14:58:10|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1640271500000|2021-12-23 14:58:20|35.23|33.03|35.24|33.04|35.24|33.04|35.22|33.02|0
1640271510000|2021-12-23 14:58:30|35.27|33.07|35.24|33.04|35.27|33.07|35.24|33.04|0
1640271520000|2021-12-23 14:58:40|35.27|33.07|35.24|33.04|35.27|33.07|35.24|33.04|0
1640271530000|2021-12-23 14:58:50|35.26|33.06|35.31|33.11|35.32|33.12|35.26|33.06|0
1640271540000|2021-12-23 14:59:00|35.28|33.08|35.27|33.07|35.31|33.11|35.27|33.07|0
1640271550000|2021-12-23 14:59:10|35.24|33.04|35.22|33.02|35.24|33.04|35.22|33.02|0
1640271560000|2021-12-23 14:59:20|35.19|32.99|35.18|32.98|35.19|32.99|35.18|32.98|0
1640271570000|2021-12-23 14:59:30|35.19|32.99|35.24|33.04|35.25|33.05|35.19|32.99|0
1640271580000|2021-12-23 14:59:40|35.29|33.09|35.22|33.02|35.29|33.09|35.22|33.02|0
1640271590000|2021-12-23 14:59:50|35.28|33.08|35.27|33.07|35.28|33.08|35.24|33.04|0
1640271600000|2021-12-23 15:00:00|35.24|33.04|35.31|33.11|35.31|33.11|35.24|33.04|0
1640271610000|2021-12-23 15:00:10|35.27|33.07|35.23|33.03|35.29|33.09|35.23|33.03|0
1640271620000|2021-12-23 15:00:20|35.24|33.04|35.09|32.89|35.24|33.04|35.09|32.89|0
1640271630000|2021-12-23 15:00:30|35.06|32.86|35.06|32.86|35.08|32.88|35.06|32.86|0
1640271640000|2021-12-23 15:00:40|35.08|32.88|35.03|32.83|35.08|32.88|35.03|32.83|0
1640271650000|2021-12-23 15:00:50|35.06|32.86|35.11|32.91|35.11|32.91|35.06|32.86|0
1640271660000|2021-12-23 15:01:00|35.08|32.88|35.21|33.01|35.21|33.01|35.08|32.88|0
1640271670000|2021-12-23 15:01:10|35.19|32.99|35.19|32.99|35.21|33.01|35.19|32.99|0
1640271680000|2021-12-23 15:01:20|35.11|32.91|35.06|32.86|35.11|32.91|35.06|32.86|0
1640271690000|2021-12-23 15:01:30|35.08|32.88|35.16|32.96|35.16|32.96|35.08|32.88|0
1640271700000|2021-12-23 15:01:40|35.14|32.94|35.19|32.99|35.19|32.99|35.14|32.94|0
1640271710000|2021-12-23 15:01:50|35.24|33.04|35.24|33.04|35.27|33.07|35.24|33.04|0
1640271720000|2021-12-23 15:02:00|35.21|33.01|35.21|33.01|35.24|33.04|35.19|32.99|0
1640271730000|2021-12-23 15:02:10|35.19|32.99|35.19|32.99|35.21|33.01|35.16|32.96|0
1640271740000|2021-12-23 15:02:20|35.27|33.07|35.32|33.12|35.32|33.12|35.27|33.07|0
1640271750000|2021-12-23 15:02:30|35.29|33.09|35.34|33.14|35.34|33.14|35.29|33.09|0
1640271760000|2021-12-23 15:02:40|35.32|33.12|35.24|33.04|35.32|33.12|35.24|33.04|0
1640271770000|2021-12-23 15:02:50|35.27|33.07|35.19|32.99|35.27|33.07|35.19|32.99|0
1640271780000|2021-12-23 15:03:00|35.21|33.01|35.19|32.99|35.21|33.01|35.16|32.96|0
1640271790000|2021-12-23 15:03:10|35.21|33.01|35.21|33.01|35.21|33.01|35.19|32.99|0
1640271800000|2021-12-23 15:03:20|35.27|33.07|35.29|33.09|35.32|33.12|35.27|33.07|0
1640271810000|2021-12-23 15:03:30|35.32|33.12|35.32|33.12|35.32|33.12|35.29|33.09|0
1640271820000|2021-12-23 15:03:40|35.33|33.13|35.34|33.14|35.34|33.14|35.32|33.12|0
1640271830000|2021-12-23 15:03:50|35.37|33.17|35.36|33.16|35.37|33.17|35.33|33.13|0
1640271840000|2021-12-23 15:04:00|35.37|33.17|35.4|33.2|35.4|33.2|35.34|33.14|0
1640271850000|2021-12-23 15:04:10|35.37|33.17|35.37|33.17|35.4|33.2|35.37|33.17|0
1640271860000|2021-12-23 15:04:20|35.4|33.2|35.4|33.2|35.4|33.2|35.37|33.17|0
1640271870000|2021-12-23 15:04:30|35.37|33.17|35.34|33.14|35.37|33.17|35.34|33.14|0
1640271880000|2021-12-23 15:04:40|35.37|33.17|35.43|33.23|35.43|33.23|35.37|33.17|0
1640271890000|2021-12-23 15:04:50|35.39|33.19|35.39|33.19|35.39|33.19|35.37|33.17|0
1640271900000|2021-12-23 15:05:00|35.42|33.22|35.39|33.19|35.42|33.22|35.32|33.12|0
1640271910000|2021-12-23 15:05:10|35.37|33.17|35.34|33.14|35.37|33.17|35.34|33.14|0
1640271920000|2021-12-23 15:05:20|35.39|33.19|35.42|33.22|35.42|33.22|35.37|33.17|0
1640271930000|2021-12-23 15:05:30|35.45|33.25|35.42|33.22|35.45|33.25|35.42|33.22|0
1640271940000|2021-12-23 15:05:40|35.45|33.25|35.45|33.25|35.45|33.25|35.39|33.19|0
1640271950000|2021-12-23 15:05:50|35.41|33.21|35.45|33.25|35.45|33.25|35.39|33.19|0
1640271960000|2021-12-23 15:06:00|35.41|33.21|35.47|33.27|35.47|33.27|35.41|33.21|0
1640271970000|2021-12-23 15:06:10|35.45|33.25|35.45|33.25|35.5|33.3|35.45|33.25|0
1640271980000|2021-12-23 15:06:20|35.41|33.21|35.34|33.14|35.41|33.21|35.34|33.14|0
1640271990000|2021-12-23 15:06:30|35.37|33.17|35.34|33.14|35.37|33.17|35.34|33.14|0
1640272000000|2021-12-23 15:06:40|35.37|33.17|35.34|33.14|35.39|33.19|35.34|33.14|0
1640272010000|2021-12-23 15:06:50|35.32|33.12|35.32|33.12|35.32|33.12|35.29|33.09|0
1640272020000|2021-12-23 15:07:00|35.29|33.09|35.29|33.09|35.29|33.09|35.26|33.06|0
1640272030000|2021-12-23 15:07:10|35.3|33.1|35.26|33.06|35.32|33.12|35.26|33.06|0
1640272040000|2021-12-23 15:07:20|35.28|33.08|35.29|33.09|35.29|33.09|35.24|33.04|0
1640272050000|2021-12-23 15:07:30|35.34|33.14|35.32|33.12|35.34|33.14|35.29|33.09|0
1640272060000|2021-12-23 15:07:40|35.33|33.13|35.29|33.09|35.33|33.13|35.26|33.06|0
1640272070000|2021-12-23 15:07:50|35.26|33.06|35.25|33.05|35.26|33.06|35.25|33.05|0
1640272080000|2021-12-23 15:08:00|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1640272090000|2021-12-23 15:08:10|35.26|33.06|35.21|33.01|35.26|33.06|35.21|33.01|0
1640272100000|2021-12-23 15:08:20|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1640272110000|2021-12-23 15:08:30|35.26|33.06|35.24|33.04|35.28|33.08|35.24|33.04|0
1640272120000|2021-12-23 15:08:40|35.26|33.06|35.24|33.04|35.26|33.06|35.24|33.04|0
1640272130000|2021-12-23 15:08:50|35.21|33.01|35.24|33.04|35.24|33.04|35.21|33.01|0
1640272140000|2021-12-23 15:09:00|35.22|33.02|35.24|33.04|35.26|33.06|35.22|33.02|0
1640272150000|2021-12-23 15:09:10|35.26|33.06|35.29|33.09|35.29|33.09|35.24|33.04|0
1640272160000|2021-12-23 15:09:20|35.3|33.1|35.31|33.11|35.34|33.14|35.3|33.1|0
1640272170000|2021-12-23 15:09:30|35.37|33.17|35.39|33.19|35.39|33.19|35.35|33.15|0
1640272180000|2021-12-23 15:09:40|35.34|33.14|35.34|33.14|35.37|33.17|35.34|33.14|0
1640272190000|2021-12-23 15:09:50|35.37|33.17|35.31|33.11|35.37|33.17|35.31|33.11|0
1640272200000|2021-12-23 15:10:00|35.29|33.09|35.31|33.11|35.31|33.11|35.29|33.09|0
1640272210000|2021-12-23 15:10:10|35.29|33.09|35.26|33.06|35.29|33.09|35.24|33.04|0
1640272220000|2021-12-23 15:10:20|35.24|33.04|35.29|33.09|35.29|33.09|35.24|33.04|0
1640272230000|2021-12-23 15:10:30|35.24|33.04|35.21|33.01|35.24|33.04|35.18|32.98|0
1640272240000|2021-12-23 15:10:40|35.18|32.98|35.21|33.01|35.21|33.01|35.18|32.98|0
1640272250000|2021-12-23 15:10:50|35.24|33.04|35.26|33.06|35.29|33.09|35.24|33.04|0
1640272260000|2021-12-23 15:11:00|35.29|33.09|35.31|33.11|35.31|33.11|35.29|33.09|0
1640272270000|2021-12-23 15:11:10|35.29|33.09|35.24|33.04|35.29|33.09|35.24|33.04|0
1640272280000|2021-12-23 15:11:20|35.21|33.01|35.21|33.01|35.21|33.01|35.21|33.01|0
1640272290000|2021-12-23 15:11:30|35.18|32.98|35.18|32.98|35.21|33.01|35.18|32.98|0
1640272300000|2021-12-23 15:11:40|35.17|32.97|35.2|33|35.2|33|35.16|32.96|0
1640272310000|2021-12-23 15:11:50|35.16|32.96|35.16|32.96|35.16|32.96|35.16|32.96|0
1640272320000|2021-12-23 15:12:00|35.13|32.93|35.13|32.93|35.14|32.94|35.13|32.93|0
1640272330000|2021-12-23 15:12:10|35.16|32.96|35.08|32.88|35.16|32.96|35.08|32.88|0
1640272340000|2021-12-23 15:12:20|35.05|32.85|35|32.8|35.05|32.85|35|32.8|0
1640272350000|2021-12-23 15:12:30|35.03|32.83|35|32.8|35.03|32.83|35|32.8|0
1640272360000|2021-12-23 15:12:40|35.03|32.83|35.03|32.83|35.05|32.85|35.03|32.83|0
1640272370000|2021-12-23 15:12:50|35|32.8|34.98|32.78|35|32.8|34.98|32.78|0
1640272380000|2021-12-23 15:13:00|35|32.8|34.95|32.75|35|32.8|34.95|32.75|0
1640272390000|2021-12-23 15:13:10|34.92|32.72|34.92|32.72|34.92|32.72|34.92|32.72|0
1640272400000|2021-12-23 15:13:20|34.95|32.75|34.95|32.75|34.95|32.75|34.95|32.75|0
1640272410000|2021-12-23 15:13:30|34.98|32.78|34.92|32.72|34.98|32.78|34.92|32.72|0
1640272420000|2021-12-23 15:13:40|34.9|32.7|34.87|32.67|34.9|32.7|34.87|32.67|0
1640272430000|2021-12-23 15:13:50|34.9|32.7|34.82|32.62|34.9|32.7|34.82|32.62|0
1640272440000|2021-12-23 15:14:00|34.79|32.59|34.77|32.57|34.79|32.59|34.77|32.57|0
1640272450000|2021-12-23 15:14:10|34.74|32.54|34.69|32.49|34.74|32.54|34.69|32.49|0
1640272460000|2021-12-23 15:14:20|34.72|32.52|34.74|32.54|34.74|32.54|34.69|32.49|0
1640272470000|2021-12-23 15:14:30|34.77|32.57|34.72|32.52|34.77|32.57|34.72|32.52|0
1640272480000|2021-12-23 15:14:40|34.67|32.47|34.68|32.48|34.68|32.48|34.64|32.44|0
1640272490000|2021-12-23 15:14:50|34.69|32.49|34.76|32.56|34.77|32.57|34.69|32.49|0
1640272500000|2021-12-23 15:15:00|34.72|32.52|34.72|32.52|34.74|32.54|34.72|32.52|0
1640272510000|2021-12-23 15:15:10|34.74|32.54|34.79|32.59|34.82|32.62|34.74|32.54|0
1640272520000|2021-12-23 15:15:20|34.77|32.57|34.77|32.57|34.77|32.57|34.74|32.54|0
1640272530000|2021-12-23 15:15:30|34.74|32.54|34.74|32.54|34.74|32.54|34.74|32.54|0
1640272540000|2021-12-23 15:15:40|34.73|32.53|34.72|32.52|34.73|32.53|34.69|32.49|0
1640272550000|2021-12-23 15:15:50|34.69|32.49|34.72|32.52|34.72|32.52|34.69|32.49|0
1640272560000|2021-12-23 15:16:00|34.74|32.54|34.77|32.57|34.77|32.57|34.74|32.54|0
1640272570000|2021-12-23 15:16:10|34.74|32.54|34.77|32.57|34.77|32.57|34.74|32.54|0
1640272580000|2021-12-23 15:16:20|34.9|32.7|34.97|32.77|34.97|32.77|34.9|32.7|0
1640272590000|2021-12-23 15:16:30|34.95|32.75|34.87|32.67|34.95|32.75|34.87|32.67|0
1640272600000|2021-12-23 15:16:40|34.9|32.7|34.9|32.7|34.92|32.72|34.9|32.7|0
1640272610000|2021-12-23 15:16:50|34.92|32.72|34.95|32.75|34.95|32.75|34.9|32.7|0
1640272620000|2021-12-23 15:17:00|34.9|32.7|34.87|32.67|34.9|32.7|34.84|32.64|0
1640272630000|2021-12-23 15:17:10|34.9|32.7|34.9|32.7|34.9|32.7|34.87|32.67|0
1640272640000|2021-12-23 15:17:20|34.87|32.67|34.9|32.7|34.9|32.7|34.87|32.67|0
1640272650000|2021-12-23 15:17:30|34.87|32.67|34.87|32.67|34.87|32.67|34.87|32.67|0
1640272660000|2021-12-23 15:17:40|34.84|32.64|34.82|32.62|34.84|32.64|34.82|32.62|0
1640272670000|2021-12-23 15:17:50|34.84|32.64|34.87|32.67|34.87|32.67|34.84|32.64|0
1640272680000|2021-12-23 15:18:00|34.84|32.64|34.77|32.57|34.87|32.67|34.77|32.57|0
1640272690000|2021-12-23 15:18:10|34.79|32.59|34.77|32.57|34.79|32.59|34.77|32.57|0
1640272700000|2021-12-23 15:18:20|34.79|32.59|34.82|32.62|34.82|32.62|34.77|32.57|0
1640272710000|2021-12-23 15:18:30|34.79|32.59|34.79|32.59|34.79|32.59|34.79|32.59|0
1640272720000|2021-12-23 15:18:40|34.77|32.57|34.92|32.72|34.92|32.72|34.77|32.57|0
1640272730000|2021-12-23 15:18:50|34.95|32.75|34.9|32.7|34.97|32.77|34.9|32.7|0
1640272740000|2021-12-23 15:19:00|34.95|32.75|34.95|32.75|34.95|32.75|34.95|32.75|0
1640272750000|2021-12-23 15:19:10|34.97|32.77|34.92|32.72|34.97|32.77|34.92|32.72|0
1640272760000|2021-12-23 15:19:20|34.95|32.75|34.92|32.72|34.95|32.75|34.92|32.72|0
1640272770000|2021-12-23 15:19:30|34.87|32.67|34.92|32.72|34.92|32.72|34.87|32.67|0
1640272780000|2021-12-23 15:19:40|34.9|32.7|34.89|32.69|34.92|32.72|34.89|32.69|0
1640272790000|2021-12-23 15:19:50|34.87|32.67|34.87|32.67|34.87|32.67|34.87|32.67|0
1640272810000|2021-12-23 15:20:10|34.84|32.64|34.89|32.69|34.89|32.69|34.84|32.64|0
1640272820000|2021-12-23 15:20:20|34.92|32.72|34.92|32.72|34.95|32.75|34.92|32.72|0
1640272830000|2021-12-23 15:20:30|34.89|32.69|34.89|32.69|34.89|32.69|34.89|32.69|0
1640272840000|2021-12-23 15:20:40|34.87|32.67|34.87|32.67|34.87|32.67|34.87|32.67|0
1640272850000|2021-12-23 15:20:50|34.89|32.69|34.87|32.67|34.89|32.69|34.87|32.67|0
1640272860000|2021-12-23 15:21:00|34.84|32.64|34.87|32.67|34.87|32.67|34.84|32.64|0
1640272870000|2021-12-23 15:21:10|34.84|32.64|34.84|32.64|34.87|32.67|34.84|32.64|0
1640272880000|2021-12-23 15:21:20|34.87|32.67|34.84|32.64|34.87|32.67|34.84|32.64|0
1640272890000|2021-12-23 15:21:30|34.87|32.67|34.89|32.69|34.89|32.69|34.84|32.64|0
1640272900000|2021-12-23 15:21:40|34.92|32.72|34.92|32.72|34.92|32.72|34.92|32.72|0
1640272910000|2021-12-23 15:21:50|34.95|32.75|34.89|32.69|34.95|32.75|34.89|32.69|0
1640272920000|2021-12-23 15:22:00|34.87|32.67|34.87|32.67|34.89|32.69|34.87|32.67|0
1640272930000|2021-12-23 15:22:10|34.84|32.64|34.82|32.62|34.84|32.64|34.82|32.62|0
1640272940000|2021-12-23 15:22:20|34.79|32.59|34.82|32.62|34.82|32.62|34.79|32.59|0
1640272950000|2021-12-23 15:22:30|34.79|32.59|34.82|32.62|34.82|32.62|34.79|32.59|0
1640272960000|2021-12-23 15:22:40|34.84|32.64|34.79|32.59|34.84|32.64|34.79|32.59|0
1640272970000|2021-12-23 15:22:50|34.82|32.62|34.82|32.62|34.84|32.64|34.82|32.62|0
1640272980000|2021-12-23 15:23:00|34.84|32.64|34.87|32.67|34.87|32.67|34.82|32.62|0
1640272990000|2021-12-23 15:23:10|34.84|32.64|34.82|32.62|34.84|32.64|34.82|32.62|0
1640273000000|2021-12-23 15:23:20|34.79|32.59|34.79|32.59|34.79|32.59|34.76|32.56|0
1640273010000|2021-12-23 15:23:30|34.76|32.56|34.76|32.56|34.82|32.62|34.76|32.56|0
1640273020000|2021-12-23 15:23:40|34.71|32.51|34.79|32.59|34.79|32.59|34.71|32.51|0
1640273030000|2021-12-23 15:23:50|34.82|32.62|34.79|32.59|34.82|32.62|34.79|32.59|0
1640273040000|2021-12-23 15:24:00|34.76|32.56|34.76|32.56|34.76|32.56|34.76|32.56|0
1640273050000|2021-12-23 15:24:10|34.79|32.59|34.79|32.59|34.79|32.59|34.76|32.56|0
1640273060000|2021-12-23 15:24:20|34.82|32.62|34.79|32.59|34.84|32.64|34.79|32.59|0
1640273070000|2021-12-23 15:24:30|34.76|32.56|34.69|32.49|34.76|32.56|34.69|32.49|0
1640273080000|2021-12-23 15:24:40|34.66|32.46|34.66|32.46|34.66|32.46|34.64|32.44|0
1640273090000|2021-12-23 15:24:50|34.69|32.49|34.66|32.46|34.69|32.49|34.66|32.46|0
1640273100000|2021-12-23 15:25:00|34.69|32.49|34.69|32.49|34.69|32.49|34.66|32.46|0
1640273110000|2021-12-23 15:25:10|34.66|32.46|34.69|32.49|34.69|32.49|34.66|32.46|0
1640273120000|2021-12-23 15:25:20|34.66|32.46|34.71|32.51|34.71|32.51|34.66|32.46|0
1640273130000|2021-12-23 15:25:30|34.69|32.49|34.69|32.49|34.69|32.49|34.69|32.49|0
1640273140000|2021-12-23 15:25:40|34.71|32.51|34.76|32.56|34.76|32.56|34.71|32.51|0
1640273150000|2021-12-23 15:25:50|34.74|32.54|34.79|32.59|34.79|32.59|34.74|32.54|0
1640273160000|2021-12-23 15:26:00|34.76|32.56|34.73|32.53|34.76|32.56|34.73|32.53|0
1640273170000|2021-12-23 15:26:10|34.74|32.54|34.69|32.49|34.74|32.54|34.69|32.49|0
1640273180000|2021-12-23 15:26:20|34.71|32.51|34.71|32.51|34.74|32.54|34.71|32.51|0
1640273190000|2021-12-23 15:26:30|34.74|32.54|34.76|32.56|34.76|32.56|34.74|32.54|0
1640273200000|2021-12-23 15:26:40|34.74|32.54|34.74|32.54|34.74|32.54|34.74|32.54|0
1640273210000|2021-12-23 15:26:50|34.76|32.56|34.76|32.56|34.76|32.56|34.74|32.54|0
1640273220000|2021-12-23 15:27:00|34.74|32.54|34.74|32.54|34.74|32.54|34.74|32.54|0
1640273230000|2021-12-23 15:27:10|34.76|32.56|34.74|32.54|34.76|32.56|34.74|32.54|0
1640273240000|2021-12-23 15:27:20|34.76|32.56|34.84|32.64|34.84|32.64|34.76|32.56|0
1640273250000|2021-12-23 15:27:30|34.81|32.61|34.79|32.59|34.81|32.61|34.79|32.59|0
1640273260000|2021-12-23 15:27:40|34.76|32.56|34.79|32.59|34.79|32.59|34.76|32.56|0
1640273270000|2021-12-23 15:27:50|34.81|32.61|34.84|32.64|34.84|32.64|34.81|32.61|0
1640273280000|2021-12-23 15:28:00|34.87|32.67|34.89|32.69|34.89|32.69|34.87|32.67|0
1640273290000|2021-12-23 15:28:10|34.92|32.72|34.94|32.74|34.94|32.74|34.92|32.72|0
1640273300000|2021-12-23 15:28:20|34.97|32.77|34.97|32.77|34.99|32.79|34.97|32.77|0
1640273310000|2021-12-23 15:28:30|34.94|32.74|34.92|32.72|34.94|32.74|34.89|32.69|0
1640273320000|2021-12-23 15:28:40|34.86|32.66|34.89|32.69|34.89|32.69|34.86|32.66|0
1640273330000|2021-12-23 15:28:50|34.92|32.72|34.89|32.69|34.92|32.72|34.89|32.69|0
1640273340000|2021-12-23 15:29:00|34.86|32.66|34.86|32.66|34.89|32.69|34.86|32.66|0
1640273350000|2021-12-23 15:29:10|34.89|32.69|34.89|32.69|34.92|32.72|34.89|32.69|0
1640273360000|2021-12-23 15:29:20|34.86|32.66|34.84|32.64|34.86|32.66|34.84|32.64|0
1640273370000|2021-12-23 15:29:30|34.86|32.66|34.86|32.66|34.89|32.69|34.86|32.66|0
1640273380000|2021-12-23 15:29:40|34.84|32.64|34.84|32.64|34.84|32.64|34.84|32.64|0
1640273390000|2021-12-23 15:29:50|34.81|32.61|34.81|32.61|34.81|32.61|34.81|32.61|0
1640273400000|2021-12-23 15:30:00|34.79|32.59|34.76|32.56|34.79|32.59|34.74|32.54|0
1640273410000|2021-12-23 15:30:10|34.74|32.54|34.71|32.51|34.74|32.54|34.71|32.51|0
1640273420000|2021-12-23 15:30:20|34.66|32.46|34.58|32.38|34.66|32.46|34.58|32.38|0
1640273430000|2021-12-23 15:30:30|34.56|32.36|34.61|32.41|34.63|32.43|34.56|32.36|0
1640273440000|2021-12-23 15:30:40|34.63|32.43|34.66|32.46|34.66|32.46|34.63|32.43|0
1640273460000|2021-12-23 15:31:00|34.68|32.48|34.81|32.61|34.81|32.61|34.68|32.48|0
1640273470000|2021-12-23 15:31:10|34.84|32.64|34.92|32.72|34.92|32.72|34.84|32.64|0
1640273480000|2021-12-23 15:31:20|34.86|32.66|34.89|32.69|34.92|32.72|34.86|32.66|0
1640273490000|2021-12-23 15:31:30|34.92|32.72|34.92|32.72|34.92|32.72|34.92|32.72|0
1640273500000|2021-12-23 15:31:40|34.89|32.69|34.92|32.72|34.92|32.72|34.89|32.69|0
1640273510000|2021-12-23 15:31:50|34.94|32.74|34.91|32.71|34.94|32.74|34.91|32.71|0
1640273520000|2021-12-23 15:32:00|34.94|32.74|34.99|32.79|34.99|32.79|34.94|32.74|0
1640273530000|2021-12-23 15:32:10|35.02|32.82|35.12|32.92|35.15|32.95|35.02|32.82|0
1640273540000|2021-12-23 15:32:20|35.1|32.9|35.1|32.9|35.1|32.9|35.07|32.87|0
1640273550000|2021-12-23 15:32:30|35.12|32.92|35.12|32.92|35.12|32.92|35.1|32.9|0
1640273560000|2021-12-23 15:32:40|35.1|32.9|35.07|32.87|35.12|32.92|35.07|32.87|0
1640273570000|2021-12-23 15:32:50|35.04|32.84|35.07|32.87|35.12|32.92|35.04|32.84|0
1640273580000|2021-12-23 15:33:00|35.1|32.9|35.1|32.9|35.1|32.9|35.1|32.9|0
1640273590000|2021-12-23 15:33:10|35.12|32.92|35.15|32.95|35.15|32.95|35.12|32.92|0
1640273600000|2021-12-23 15:33:20|35.12|32.92|35.1|32.9|35.12|32.92|35.1|32.9|0
1640273610000|2021-12-23 15:33:30|35.12|32.92|35.07|32.87|35.12|32.92|35.04|32.84|0
1640273620000|2021-12-23 15:33:40|35.02|32.82|35.02|32.82|35.04|32.84|35.02|32.82|0
1640273630000|2021-12-23 15:33:50|35.04|32.84|35.02|32.82|35.04|32.84|35.02|32.82|0
1640273640000|2021-12-23 15:34:00|35.07|32.87|35.02|32.82|35.07|32.87|34.99|32.79|0
1640273650000|2021-12-23 15:34:10|34.99|32.79|34.99|32.79|34.99|32.79|34.97|32.77|0
1640273660000|2021-12-23 15:34:20|34.97|32.77|34.99|32.79|35.02|32.82|34.97|32.77|0
1640273670000|2021-12-23 15:34:30|35.03|32.83|35.04|32.84|35.04|32.84|35.03|32.83|0
1640273680000|2021-12-23 15:34:40|35.02|32.82|35.04|32.84|35.04|32.84|35.02|32.82|0
1640273690000|2021-12-23 15:34:50|35.07|32.87|34.99|32.79|35.07|32.87|34.99|32.79|0
1640273700000|2021-12-23 15:35:00|35.02|32.82|35.02|32.82|35.03|32.83|35.02|32.82|0
1640273710000|2021-12-23 15:35:10|34.99|32.79|35.07|32.87|35.07|32.87|34.99|32.79|0
1640273720000|2021-12-23 15:35:20|35.03|32.83|35.02|32.82|35.03|32.83|35.02|32.82|0
1640273730000|2021-12-23 15:35:30|35.04|32.84|34.99|32.79|35.04|32.84|34.99|32.79|0
1640273740000|2021-12-23 15:35:40|35.02|32.82|34.99|32.79|35.02|32.82|34.99|32.79|0
1640273750000|2021-12-23 15:35:50|35.02|32.82|35.02|32.82|35.04|32.84|35.02|32.82|0
1640273760000|2021-12-23 15:36:00|34.99|32.79|34.94|32.74|34.99|32.79|34.94|32.74|0
1640273770000|2021-12-23 15:36:10|34.96|32.76|34.98|32.78|34.98|32.78|34.96|32.76|0
1640273780000|2021-12-23 15:36:20|34.99|32.79|34.96|32.76|34.99|32.79|34.96|32.76|0
1640273790000|2021-12-23 15:36:30|34.94|32.74|34.99|32.79|34.99|32.79|34.94|32.74|0
1640273800000|2021-12-23 15:36:40|35.02|32.82|34.99|32.79|35.02|32.82|34.99|32.79|0
1640273810000|2021-12-23 15:36:50|34.96|32.76|34.99|32.79|34.99|32.79|34.96|32.76|0
1640273820000|2021-12-23 15:37:00|35.02|32.82|35.04|32.84|35.07|32.87|35.02|32.82|0
1640273830000|2021-12-23 15:37:10|35.09|32.89|35.07|32.87|35.09|32.89|35.07|32.87|0
1640273840000|2021-12-23 15:37:20|35.02|32.82|34.94|32.74|35.02|32.82|34.94|32.74|0
1640273850000|2021-12-23 15:37:30|34.91|32.71|34.91|32.71|34.91|32.71|34.89|32.69|0
1640273860000|2021-12-23 15:37:40|34.94|32.74|34.94|32.74|34.94|32.74|34.94|32.74|0
1640273870000|2021-12-23 15:37:50|34.91|32.71|34.89|32.69|34.94|32.74|34.89|32.69|0
1640273880000|2021-12-23 15:38:00|34.86|32.66|34.86|32.66|34.86|32.66|34.86|32.66|0
1640273890000|2021-12-23 15:38:10|34.89|32.69|34.89|32.69|34.89|32.69|34.86|32.66|0
1640273900000|2021-12-23 15:38:20|34.91|32.71|34.83|32.63|34.91|32.71|34.83|32.63|0
1640273910000|2021-12-23 15:38:30|34.86|32.66|34.89|32.69|34.89|32.69|34.86|32.66|0
1640273920000|2021-12-23 15:38:40|34.86|32.66|34.89|32.69|34.89|32.69|34.86|32.66|0
1640273930000|2021-12-23 15:38:50|34.91|32.71|34.91|32.71|34.91|32.71|34.89|32.69|0
1640273940000|2021-12-23 15:39:00|34.89|32.69|34.89|32.69|34.91|32.71|34.89|32.69|0
1640273950000|2021-12-23 15:39:10|34.9|32.7|34.9|32.7|34.9|32.7|34.9|32.7|0
1640273960000|2021-12-23 15:39:20|34.91|32.71|34.96|32.76|34.96|32.76|34.91|32.71|0
1640273970000|2021-12-23 15:39:30|34.99|32.79|34.99|32.79|35.01|32.81|34.99|32.79|0
1640273980000|2021-12-23 15:39:40|34.96|32.76|34.94|32.74|34.96|32.76|34.94|32.74|0
1640273990000|2021-12-23 15:39:50|34.98|32.78|34.96|32.76|34.99|32.79|34.96|32.76|0
1640274000000|2021-12-23 15:40:00|34.99|32.79|34.99|32.79|35.01|32.81|34.99|32.79|0
1640274010000|2021-12-23 15:40:10|34.94|32.74|34.99|32.79|34.99|32.79|34.94|32.74|0
1640274020000|2021-12-23 15:40:20|34.96|32.76|34.96|32.76|34.96|32.76|34.96|32.76|0
1640274030000|2021-12-23 15:40:30|34.94|32.74|34.99|32.79|34.99|32.79|34.94|32.74|0
1640274040000|2021-12-23 15:40:40|34.96|32.76|34.96|32.76|34.99|32.79|34.96|32.76|0
1640274050000|2021-12-23 15:40:50|34.99|32.79|34.99|32.79|34.99|32.79|34.99|32.79|0
1640274060000|2021-12-23 15:41:00|35.01|32.81|34.96|32.76|35.01|32.81|34.96|32.76|0
1640274070000|2021-12-23 15:41:10|34.98|32.78|34.99|32.79|34.99|32.79|34.96|32.76|0
1640274080000|2021-12-23 15:41:20|34.96|32.76|34.99|32.79|34.99|32.79|34.96|32.76|0
1640274090000|2021-12-23 15:41:30|34.96|32.76|34.96|32.76|34.99|32.79|34.96|32.76|0
1640274100000|2021-12-23 15:41:40|34.99|32.79|34.94|32.74|34.99|32.79|34.94|32.74|0
1640274110000|2021-12-23 15:41:50|34.91|32.71|34.94|32.74|34.94|32.74|34.91|32.71|0
1640274120000|2021-12-23 15:42:00|34.91|32.71|34.91|32.71|34.91|32.71|34.91|32.71|0
1640274130000|2021-12-23 15:42:10|34.88|32.68|34.96|32.76|34.96|32.76|34.88|32.68|0
1640274140000|2021-12-23 15:42:20|34.94|32.74|34.88|32.68|34.94|32.74|34.88|32.68|0
1640274150000|2021-12-23 15:42:30|34.86|32.66|34.86|32.66|34.86|32.66|34.86|32.66|0
1640274160000|2021-12-23 15:42:40|34.83|32.63|34.83|32.63|34.83|32.63|34.81|32.61|0
1640274170000|2021-12-23 15:42:50|34.81|32.61|34.81|32.61|34.81|32.61|34.81|32.61|0
1640274180000|2021-12-23 15:43:00|34.83|32.63|34.78|32.58|34.83|32.63|34.78|32.58|0
1640274190000|2021-12-23 15:43:10|34.81|32.61|34.81|32.61|34.83|32.63|34.81|32.61|0
1640274200000|2021-12-23 15:43:20|34.83|32.63|34.86|32.66|34.86|32.66|34.83|32.63|0
1640274210000|2021-12-23 15:43:30|34.83|32.63|34.86|32.66|34.86|32.66|34.83|32.63|0
1640274220000|2021-12-23 15:43:40|34.83|32.63|34.86|32.66|34.86|32.66|34.83|32.63|0
1640274230000|2021-12-23 15:43:50|34.88|32.68|34.88|32.68|34.88|32.68|34.88|32.68|0
1640274240000|2021-12-23 15:44:00|34.91|32.71|34.93|32.73|34.94|32.74|34.91|32.71|0
1640274250000|2021-12-23 15:44:10|34.91|32.71|34.88|32.68|34.93|32.73|34.88|32.68|0
1640274260000|2021-12-23 15:44:20|34.86|32.66|34.88|32.68|34.88|32.68|34.86|32.66|0
1640274270000|2021-12-23 15:44:30|34.86|32.66|34.88|32.68|34.88|32.68|34.86|32.66|0
1640274280000|2021-12-23 15:44:40|34.87|32.67|34.86|32.66|34.87|32.67|34.86|32.66|0
1640274290000|2021-12-23 15:44:50|34.83|32.63|34.86|32.66|34.86|32.66|34.83|32.63|0
1640274300000|2021-12-23 15:45:00|34.88|32.68|34.88|32.68|34.91|32.71|34.88|32.68|0
1640274310000|2021-12-23 15:45:10|34.86|32.66|34.83|32.63|34.86|32.66|34.83|32.63|0
1640274320000|2021-12-23 15:45:20|34.81|32.61|34.86|32.66|34.86|32.66|34.81|32.61|0
1640274330000|2021-12-23 15:45:30|34.88|32.68|34.86|32.66|34.88|32.68|34.86|32.66|0
1640274340000|2021-12-23 15:45:40|34.88|32.68|34.83|32.63|34.88|32.68|34.83|32.63|0
1640274350000|2021-12-23 15:45:50|34.86|32.66|34.83|32.63|34.86|32.66|34.83|32.63|0
1640274360000|2021-12-23 15:46:00|34.81|32.61|34.81|32.61|34.81|32.61|34.81|32.61|0
1640274370000|2021-12-23 15:46:10|34.83|32.63|34.81|32.61|34.83|32.63|34.78|32.58|0
1640274380000|2021-12-23 15:46:20|34.83|32.63|34.81|32.61|34.83|32.63|34.81|32.61|0
1640274390000|2021-12-23 15:46:30|34.8|32.6|34.8|32.6|34.8|32.6|34.8|32.6|0
1640274400000|2021-12-23 15:46:40|34.83|32.63|34.8|32.6|34.83|32.63|34.78|32.58|0
1640274410000|2021-12-23 15:46:50|34.83|32.63|34.8|32.6|34.83|32.63|34.8|32.6|0
1640274420000|2021-12-23 15:47:00|34.83|32.63|34.83|32.63|34.83|32.63|34.83|32.63|0
1640274430000|2021-12-23 15:47:10|34.86|32.66|34.86|32.66|34.86|32.66|34.83|32.63|0
1640274450000|2021-12-23 15:47:30|34.83|32.63|34.83|32.63|34.83|32.63|34.83|32.63|0
1640274460000|2021-12-23 15:47:40|34.8|32.6|34.8|32.6|34.8|32.6|34.8|32.6|0
1640274470000|2021-12-23 15:47:50|34.83|32.63|34.8|32.6|34.83|32.63|34.8|32.6|0
1640274480000|2021-12-23 15:48:00|34.86|32.66|34.86|32.66|34.86|32.66|34.83|32.63|0
1640274490000|2021-12-23 15:48:10|34.83|32.63|34.78|32.58|34.83|32.63|34.78|32.58|0
1640274500000|2021-12-23 15:48:20|34.73|32.53|34.73|32.53|34.75|32.55|34.73|32.53|0
1640274510000|2021-12-23 15:48:30|34.75|32.55|34.75|32.55|34.75|32.55|34.73|32.53|0
1640274520000|2021-12-23 15:48:40|34.73|32.53|34.73|32.53|34.73|32.53|34.73|32.53|0
1640274540000|2021-12-23 15:49:00|34.7|32.5|34.68|32.48|34.7|32.5|34.68|32.48|0
1640274550000|2021-12-23 15:49:10|34.65|32.45|34.68|32.48|34.68|32.48|34.65|32.45|0
1640274560000|2021-12-23 15:49:20|34.7|32.5|34.68|32.48|34.7|32.5|34.68|32.48|0
1640274570000|2021-12-23 15:49:30|34.65|32.45|34.68|32.48|34.68|32.48|34.65|32.45|0
1640274580000|2021-12-23 15:49:40|34.65|32.45|34.62|32.42|34.65|32.45|34.62|32.42|0
1640274590000|2021-12-23 15:49:50|34.65|32.45|34.65|32.45|34.68|32.48|34.65|32.45|0
1640274600000|2021-12-23 15:50:00|34.6|32.4|34.62|32.42|34.62|32.42|34.6|32.4|0
1640274610000|2021-12-23 15:50:10|34.65|32.45|34.65|32.45|34.65|32.45|34.62|32.42|0
1640274620000|2021-12-23 15:50:20|34.67|32.47|34.67|32.47|34.67|32.47|34.67|32.47|0
1640274630000|2021-12-23 15:50:30|34.65|32.45|34.67|32.47|34.7|32.5|34.65|32.45|0
1640274640000|2021-12-23 15:50:40|34.65|32.45|34.67|32.47|34.67|32.47|34.65|32.45|0
1640274650000|2021-12-23 15:50:50|34.7|32.5|34.69|32.49|34.7|32.5|34.67|32.47|0
1640274660000|2021-12-23 15:51:00|34.7|32.5|34.73|32.53|34.75|32.55|34.7|32.5|0
1640274670000|2021-12-23 15:51:10|34.75|32.55|34.7|32.5|34.75|32.55|34.7|32.5|0
1640274680000|2021-12-23 15:51:20|34.73|32.53|34.67|32.47|34.73|32.53|34.67|32.47|0
1640274690000|2021-12-23 15:51:30|34.65|32.45|34.62|32.42|34.65|32.45|34.62|32.42|0
1640274700000|2021-12-23 15:51:40|34.65|32.45|34.67|32.47|34.67|32.47|34.65|32.45|0
1640274710000|2021-12-23 15:51:50|34.65|32.45|34.62|32.42|34.65|32.45|34.62|32.42|0
1640274720000|2021-12-23 15:52:00|34.65|32.45|34.62|32.42|34.65|32.45|34.62|32.42|0
1640274730000|2021-12-23 15:52:10|34.6|32.4|34.62|32.42|34.62|32.42|34.6|32.4|0
1640274740000|2021-12-23 15:52:20|34.65|32.45|34.67|32.47|34.67|32.47|34.65|32.45|0
1640274750000|2021-12-23 15:52:30|34.65|32.45|34.65|32.45|34.65|32.45|34.65|32.45|0
1640274780000|2021-12-23 15:53:00|34.62|32.42|34.65|32.45|34.65|32.45|34.62|32.42|0
1640274810000|2021-12-23 15:53:30|34.62|32.42|34.6|32.4|34.62|32.42|34.6|32.4|0
1640274820000|2021-12-23 15:53:40|34.57|32.37|34.49|32.29|34.57|32.37|34.49|32.29|0
1640274830000|2021-12-23 15:53:50|34.47|32.27|34.47|32.27|34.47|32.27|34.47|32.27|0
1640274840000|2021-12-23 15:54:00|34.49|32.29|34.49|32.29|34.49|32.29|34.49|32.29|0
1640274850000|2021-12-23 15:54:10|34.47|32.27|34.49|32.29|34.49|32.29|34.47|32.27|0
1640274860000|2021-12-23 15:54:20|34.52|32.32|34.54|32.34|34.54|32.34|34.49|32.29|0
1640274870000|2021-12-23 15:54:30|34.52|32.32|34.54|32.34|34.54|32.34|34.52|32.32|0
1640274880000|2021-12-23 15:54:40|34.56|32.36|34.54|32.34|34.56|32.36|34.54|32.34|0
1640274900000|2021-12-23 15:55:00|34.52|32.32|34.49|32.29|34.52|32.32|34.49|32.29|0
1640274910000|2021-12-23 15:55:10|34.52|32.32|34.49|32.29|34.52|32.32|34.49|32.29|0
1640274920000|2021-12-23 15:55:20|34.47|32.27|34.52|32.32|34.52|32.32|34.47|32.27|0
1640274930000|2021-12-23 15:55:30|34.49|32.29|34.47|32.27|34.49|32.29|34.47|32.27|0
1640274940000|2021-12-23 15:55:40|34.49|32.29|34.47|32.27|34.49|32.29|34.47|32.27|0
1640274970000|2021-12-23 15:56:10|34.44|32.24|34.44|32.24|34.44|32.24|34.44|32.24|0
1640274980000|2021-12-23 15:56:20|34.49|32.29|34.52|32.32|34.52|32.32|34.49|32.29|0
1640274990000|2021-12-23 15:56:30|34.49|32.29|34.49|32.29|34.52|32.32|34.49|32.29|0
1640275000000|2021-12-23 15:56:40|34.52|32.32|34.54|32.34|34.54|32.34|34.52|32.32|0
1640275010000|2021-12-23 15:56:50|34.52|32.32|34.52|32.32|34.52|32.32|34.52|32.32|0
1640275020000|2021-12-23 15:57:00|34.54|32.34|34.52|32.32|34.54|32.34|34.52|32.32|0
1640275030000|2021-12-23 15:57:10|34.49|32.29|34.49|32.29|34.49|32.29|34.49|32.29|0
1640275040000|2021-12-23 15:57:20|34.52|32.32|34.49|32.29|34.52|32.32|34.49|32.29|0
1640275050000|2021-12-23 15:57:30|34.47|32.27|34.47|32.27|34.47|32.27|34.47|32.27|0
1640275060000|2021-12-23 15:57:40|34.44|32.24|34.44|32.24|34.44|32.24|34.44|32.24|0
1640275070000|2021-12-23 15:57:50|34.47|32.27|34.47|32.27|34.47|32.27|34.47|32.27|0
1640275080000|2021-12-23 15:58:00|34.44|32.24|34.47|32.27|34.47|32.27|34.44|32.24|0
1640275100000|2021-12-23 15:58:20|34.45|32.25|34.47|32.27|34.47|32.27|34.45|32.25|0
1640275110000|2021-12-23 15:58:30|34.44|32.24|34.42|32.22|34.44|32.24|34.42|32.22|0
1640275130000|2021-12-23 15:58:50|34.34|32.14|34.39|32.19|34.39|32.19|34.34|32.14|0
1640275140000|2021-12-23 15:59:00|34.42|32.22|34.36|32.16|34.44|32.24|34.36|32.16|0
1640275150000|2021-12-23 15:59:10|34.34|32.14|34.36|32.16|34.36|32.16|34.34|32.14|0
1640275160000|2021-12-23 15:59:20|34.34|32.14|34.36|32.16|34.36|32.16|34.34|32.14|0
1640275170000|2021-12-23 15:59:30|34.34|32.14|34.36|32.16|34.36|32.16|34.34|32.14|0
1640275180000|2021-12-23 15:59:40|34.34|32.14|34.31|32.11|34.34|32.14|34.31|32.11|0
1640275190000|2021-12-23 15:59:50|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640275200000|2021-12-23 16:00:00|34.31|32.11|34.34|32.14|34.34|32.14|34.31|32.11|0
1640275210000|2021-12-23 16:00:10|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640275220000|2021-12-23 16:00:20|34.34|32.14|34.36|32.16|34.36|32.16|34.34|32.14|0
1640275230000|2021-12-23 16:00:30|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640275240000|2021-12-23 16:00:40|34.36|32.16|34.36|32.16|34.36|32.16|34.34|32.14|0
1640275260000|2021-12-23 16:01:00|34.34|32.14|34.36|32.16|34.36|32.16|34.34|32.14|0
1640275280000|2021-12-23 16:01:20|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640275290000|2021-12-23 16:01:30|34.29|32.09|34.29|32.09|34.29|32.09|34.29|32.09|0
1640275300000|2021-12-23 16:01:40|34.26|32.06|34.29|32.09|34.29|32.09|34.26|32.06|0
1640275310000|2021-12-23 16:01:50|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640275320000|2021-12-23 16:02:00|34.26|32.06|34.29|32.09|34.29|32.09|34.26|32.06|0
1640275330000|2021-12-23 16:02:10|34.26|32.06|34.24|32.04|34.26|32.06|34.24|32.04|0
1640275340000|2021-12-23 16:02:20|34.26|32.06|34.21|32.01|34.26|32.06|34.21|32.01|0
1640275350000|2021-12-23 16:02:30|34.24|32.04|34.21|32.01|34.24|32.04|34.21|32.01|0
1640275360000|2021-12-23 16:02:40|34.24|32.04|34.26|32.06|34.26|32.06|34.24|32.04|0
1640275370000|2021-12-23 16:02:50|34.29|32.09|34.29|32.09|34.29|32.09|34.29|32.09|0
1640275380000|2021-12-23 16:03:00|34.24|32.04|34.31|32.11|34.31|32.11|34.24|32.04|0
1640275390000|2021-12-23 16:03:10|34.34|32.14|34.36|32.16|34.36|32.16|34.34|32.14|0
1640275400000|2021-12-23 16:03:20|34.41|32.21|34.41|32.21|34.41|32.21|34.41|32.21|0
1640275410000|2021-12-23 16:03:30|34.44|32.24|34.46|32.26|34.46|32.26|34.44|32.24|0
1640275420000|2021-12-23 16:03:40|34.45|32.25|34.46|32.26|34.49|32.29|34.45|32.25|0
1640275430000|2021-12-23 16:03:50|34.49|32.29|34.49|32.29|34.49|32.29|34.49|32.29|0
1640275440000|2021-12-23 16:04:00|34.46|32.26|34.46|32.26|34.49|32.29|34.46|32.26|0
1640275450000|2021-12-23 16:04:10|34.49|32.29|34.45|32.25|34.49|32.29|34.45|32.25|0
1640275460000|2021-12-23 16:04:20|34.46|32.26|34.46|32.26|34.49|32.29|34.46|32.26|0
1640275470000|2021-12-23 16:04:30|34.44|32.24|34.44|32.24|34.44|32.24|34.44|32.24|0
1640275480000|2021-12-23 16:04:40|34.41|32.21|34.36|32.16|34.41|32.21|34.36|32.16|0
1640275490000|2021-12-23 16:04:50|34.39|32.19|34.34|32.14|34.39|32.19|34.34|32.14|0
1640275500000|2021-12-23 16:05:00|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640275510000|2021-12-23 16:05:10|34.34|32.14|34.36|32.16|34.36|32.16|34.34|32.14|0
1640275520000|2021-12-23 16:05:20|34.34|32.14|34.31|32.11|34.34|32.14|34.31|32.11|0
1640275530000|2021-12-23 16:05:30|34.29|32.09|34.31|32.11|34.31|32.11|34.29|32.09|0
1640275540000|2021-12-23 16:05:40|34.29|32.09|34.26|32.06|34.29|32.09|34.26|32.06|0
1640275550000|2021-12-23 16:05:50|34.23|32.03|34.23|32.03|34.23|32.03|34.21|32.01|0
1640275560000|2021-12-23 16:06:00|34.21|32.01|34.18|31.98|34.21|32.01|34.18|31.98|0
1640275570000|2021-12-23 16:06:10|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640275580000|2021-12-23 16:06:20|34.18|31.98|34.16|31.96|34.18|31.98|34.16|31.96|0
1640275590000|2021-12-23 16:06:30|34.18|31.98|34.16|31.96|34.18|31.98|34.16|31.96|0
1640275600000|2021-12-23 16:06:40|34.18|31.98|34.21|32.01|34.21|32.01|34.18|31.98|0
1640275610000|2021-12-23 16:06:50|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640275640000|2021-12-23 16:07:20|34.16|31.96|34.21|32.01|34.21|32.01|34.16|31.96|0
1640275650000|2021-12-23 16:07:30|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640275660000|2021-12-23 16:07:40|34.21|32.01|34.18|31.98|34.21|32.01|34.18|31.98|0
1640275670000|2021-12-23 16:07:50|34.16|31.96|34.16|31.96|34.16|31.96|34.13|31.93|0
1640275680000|2021-12-23 16:08:00|34.13|31.93|34.16|31.96|34.16|31.96|34.13|31.93|0
1640275690000|2021-12-23 16:08:10|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640275710000|2021-12-23 16:08:30|34.11|31.91|34.06|31.86|34.11|31.91|34.06|31.86|0
1640275730000|2021-12-23 16:08:50|34.08|31.88|34.13|31.93|34.13|31.93|34.08|31.88|0
1640275740000|2021-12-23 16:09:00|34.11|31.91|34.13|31.93|34.13|31.93|34.11|31.91|0
1640275750000|2021-12-23 16:09:10|34.11|31.91|34.11|31.91|34.11|31.91|34.06|31.86|0
1640275760000|2021-12-23 16:09:20|34.13|31.93|34.16|31.96|34.16|31.96|34.13|31.93|0
1640275770000|2021-12-23 16:09:30|34.13|31.93|34.16|31.96|34.16|31.96|34.13|31.93|0
1640275780000|2021-12-23 16:09:40|34.18|31.98|34.18|31.98|34.18|31.98|34.16|31.96|0
1640275790000|2021-12-23 16:09:50|34.16|31.96|34.13|31.93|34.16|31.96|34.13|31.93|0
1640275800000|2021-12-23 16:10:00|34.11|31.91|34.08|31.88|34.11|31.91|34.08|31.88|0
1640275810000|2021-12-23 16:10:10|34.06|31.86|34.06|31.86|34.06|31.86|34.03|31.83|0
1640275820000|2021-12-23 16:10:20|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640275840000|2021-12-23 16:10:40|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640275850000|2021-12-23 16:10:50|34.11|31.91|34.08|31.88|34.11|31.91|34.08|31.88|0
1640275860000|2021-12-23 16:11:00|34.11|31.91|34.11|31.91|34.11|31.91|34.11|31.91|0
1640275870000|2021-12-23 16:11:10|34.08|31.88|34.08|31.88|34.08|31.88|34.08|31.88|0
1640275880000|2021-12-23 16:11:20|34.05|31.85|34.05|31.85|34.05|31.85|34.05|31.85|0
1640275910000|2021-12-23 16:11:50|34.03|31.83|34.03|31.83|34.03|31.83|34.03|31.83|0
1640275920000|2021-12-23 16:12:00|34|31.8|34|31.8|34|31.8|33.98|31.78|0
1640275930000|2021-12-23 16:12:10|34.03|31.83|34.03|31.83|34.05|31.85|34.03|31.83|0
1640275940000|2021-12-23 16:12:20|34.08|31.88|34|31.8|34.08|31.88|34|31.8|0
1640275950000|2021-12-23 16:12:30|34.03|31.83|34.03|31.83|34.03|31.83|34.03|31.83|0
1640275960000|2021-12-23 16:12:40|34|31.8|33.98|31.78|34|31.8|33.98|31.78|0
1640275970000|2021-12-23 16:12:50|33.95|31.75|33.98|31.78|33.98|31.78|33.95|31.75|0
1640275980000|2021-12-23 16:13:00|34.08|31.88|34.05|31.85|34.08|31.88|34.05|31.85|0
1640275990000|2021-12-23 16:13:10|34.03|31.83|34.03|31.83|34.03|31.83|34.03|31.83|0
1640276000000|2021-12-23 16:13:20|34.05|31.85|34.05|31.85|34.05|31.85|34.03|31.83|0
1640276010000|2021-12-23 16:13:30|34.03|31.83|34.1|31.9|34.1|31.9|34.03|31.83|0
1640276020000|2021-12-23 16:13:40|34.12|31.92|34.05|31.85|34.13|31.93|34.05|31.85|0
1640276040000|2021-12-23 16:14:00|34.08|31.88|34.1|31.9|34.1|31.9|34.08|31.88|0
1640276060000|2021-12-23 16:14:20|34.13|31.93|34.15|31.95|34.15|31.95|34.13|31.93|0
1640276080000|2021-12-23 16:14:40|34.13|31.93|34.13|31.93|34.13|31.93|34.1|31.9|0
1640276090000|2021-12-23 16:14:50|34.15|31.95|34.15|31.95|34.15|31.95|34.13|31.93|0
1640276100000|2021-12-23 16:15:00|34.1|31.9|34.1|31.9|34.13|31.93|34.1|31.9|0
1640276110000|2021-12-23 16:15:10|34.08|31.88|34.14|31.94|34.14|31.94|34.08|31.88|0
1640276120000|2021-12-23 16:15:20|34.15|31.95|34.1|31.9|34.15|31.95|34.1|31.9|0
1640276130000|2021-12-23 16:15:30|34.08|31.88|34.08|31.88|34.08|31.88|34.08|31.88|0
1640276160000|2021-12-23 16:16:00|34.05|31.85|34.05|31.85|34.08|31.88|34.05|31.85|0
1640276170000|2021-12-23 16:16:10|34.03|31.83|34.03|31.83|34.03|31.83|34|31.8|0
1640276180000|2021-12-23 16:16:20|34|31.8|34.03|31.83|34.03|31.83|34|31.8|0
1640276190000|2021-12-23 16:16:30|34|31.8|33.98|31.78|34|31.8|33.98|31.78|0
1640276200000|2021-12-23 16:16:40|34|31.8|34.03|31.83|34.03|31.83|34|31.8|0
1640276210000|2021-12-23 16:16:50|34.05|31.85|34.05|31.85|34.05|31.85|34.05|31.85|0
1640276220000|2021-12-23 16:17:00|34.03|31.83|34.05|31.85|34.05|31.85|34.03|31.83|0
1640276230000|2021-12-23 16:17:10|34.03|31.83|34.1|31.9|34.1|31.9|34.03|31.83|0
1640276240000|2021-12-23 16:17:20|34.08|31.88|34.08|31.88|34.08|31.88|34.08|31.88|0
1640276250000|2021-12-23 16:17:30|34.1|31.9|34.08|31.88|34.1|31.9|34.08|31.88|0
1640276270000|2021-12-23 16:17:50|34.1|31.9|34.05|31.85|34.1|31.9|34.05|31.85|0
1640276280000|2021-12-23 16:18:00|34.08|31.88|34.1|31.9|34.1|31.9|34.08|31.88|0
1640276290000|2021-12-23 16:18:10|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640276300000|2021-12-23 16:18:20|34.1|31.9|34.1|31.9|34.13|31.93|34.1|31.9|0
1640276310000|2021-12-23 16:18:30|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640276320000|2021-12-23 16:18:40|34.1|31.9|34.13|31.93|34.13|31.93|34.1|31.9|0
1640276330000|2021-12-23 16:18:50|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640276340000|2021-12-23 16:19:00|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640276350000|2021-12-23 16:19:10|34.1|31.9|34.08|31.88|34.1|31.9|34.08|31.88|0
1640276360000|2021-12-23 16:19:20|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640276370000|2021-12-23 16:19:30|34.08|31.88|34.1|31.9|34.1|31.9|34.08|31.88|0
1640276380000|2021-12-23 16:19:40|34.08|31.88|34.08|31.88|34.1|31.9|34.08|31.88|0
1640276390000|2021-12-23 16:19:50|34.1|31.9|34.08|31.88|34.1|31.9|34.08|31.88|0
1640276400000|2021-12-23 16:20:00|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640276410000|2021-12-23 16:20:10|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640276420000|2021-12-23 16:20:20|34.15|31.95|34.15|31.95|34.15|31.95|34.15|31.95|0
1640276440000|2021-12-23 16:20:40|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640276450000|2021-12-23 16:20:50|34.2|32|34.2|32|34.2|32|34.2|32|0
1640276460000|2021-12-23 16:21:00|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640276470000|2021-12-23 16:21:10|34.25|32.05|34.28|32.08|34.28|32.08|34.25|32.05|0
1640276480000|2021-12-23 16:21:20|34.25|32.05|34.28|32.08|34.28|32.08|34.25|32.05|0
1640276490000|2021-12-23 16:21:30|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640276500000|2021-12-23 16:21:40|34.33|32.13|34.35|32.15|34.35|32.15|34.33|32.13|0
1640276510000|2021-12-23 16:21:50|34.33|32.13|34.33|32.13|34.33|32.13|34.33|32.13|0
1640276520000|2021-12-23 16:22:00|34.3|32.1|34.33|32.13|34.33|32.13|34.3|32.1|0
1640276530000|2021-12-23 16:22:10|34.3|32.1|34.35|32.15|34.35|32.15|34.3|32.1|0
1640276550000|2021-12-23 16:22:30|34.33|32.13|34.33|32.13|34.33|32.13|34.33|32.13|0
1640276560000|2021-12-23 16:22:40|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640276570000|2021-12-23 16:22:50|34.33|32.13|34.33|32.13|34.33|32.13|34.3|32.1|0
1640276580000|2021-12-23 16:23:00|34.3|32.1|34.28|32.08|34.3|32.1|34.28|32.08|0
1640276600000|2021-12-23 16:23:20|34.3|32.1|34.29|32.09|34.3|32.1|34.29|32.09|0
1640276610000|2021-12-23 16:23:30|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640276620000|2021-12-23 16:23:40|34.3|32.1|34.3|32.1|34.33|32.13|34.3|32.1|0
1640276630000|2021-12-23 16:23:50|34.33|32.13|34.3|32.1|34.33|32.13|34.3|32.1|0
1640276640000|2021-12-23 16:24:00|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640276650000|2021-12-23 16:24:10|34.25|32.05|34.28|32.08|34.28|32.08|34.25|32.05|0
1640276670000|2021-12-23 16:24:30|34.25|32.05|34.25|32.05|34.25|32.05|34.25|32.05|0
1640276680000|2021-12-23 16:24:40|34.28|32.08|34.25|32.05|34.28|32.08|34.25|32.05|0
1640276690000|2021-12-23 16:24:50|34.23|32.03|34.23|32.03|34.25|32.05|34.23|32.03|0
1640276710000|2021-12-23 16:25:10|34.25|32.05|34.25|32.05|34.25|32.05|34.25|32.05|0
1640276720000|2021-12-23 16:25:20|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640276730000|2021-12-23 16:25:30|34.2|32|34.2|32|34.2|32|34.2|32|0
1640276740000|2021-12-23 16:25:40|34.17|31.97|34.22|32.02|34.22|32.02|34.17|31.97|0
1640276750000|2021-12-23 16:25:50|34.21|32.01|34.22|32.02|34.22|32.02|34.21|32.01|0
1640276760000|2021-12-23 16:26:00|34.2|32|34.2|32|34.2|32|34.17|31.97|0
1640276770000|2021-12-23 16:26:10|34.17|31.97|34.17|31.97|34.17|31.97|34.17|31.97|0
1640276780000|2021-12-23 16:26:20|34.2|32|34.2|32|34.2|32|34.2|32|0
1640276790000|2021-12-23 16:26:30|34.17|31.97|34.2|32|34.2|32|34.17|31.97|0
1640276800000|2021-12-23 16:26:40|34.19|31.99|34.2|32|34.2|32|34.19|31.99|0
1640276820000|2021-12-23 16:27:00|34.17|31.97|34.22|32.02|34.22|32.02|34.17|31.97|0
1640276870000|2021-12-23 16:27:50|34.25|32.05|34.25|32.05|34.25|32.05|34.25|32.05|0
1640276890000|2021-12-23 16:28:10|34.27|32.07|34.33|32.13|34.33|32.13|34.27|32.07|0
1640276900000|2021-12-23 16:28:20|34.35|32.15|34.35|32.15|34.35|32.15|34.35|32.15|0
1640276920000|2021-12-23 16:28:40|34.38|32.18|34.4|32.2|34.4|32.2|34.38|32.18|0
1640276930000|2021-12-23 16:28:50|34.43|32.23|34.45|32.25|34.45|32.25|34.43|32.23|0
1640276940000|2021-12-23 16:29:00|34.43|32.23|34.43|32.23|34.43|32.23|34.43|32.23|0
1640276950000|2021-12-23 16:29:10|34.45|32.25|34.45|32.25|34.48|32.28|34.45|32.25|0
1640276960000|2021-12-23 16:29:20|34.48|32.28|34.5|32.3|34.5|32.3|34.48|32.28|0
1640276970000|2021-12-23 16:29:30|34.53|32.33|34.61|32.41|34.61|32.41|34.53|32.33|0
1640276980000|2021-12-23 16:29:40|34.58|32.38|34.58|32.38|34.6|32.4|34.58|32.38|0
1640276990000|2021-12-23 16:29:50|34.55|32.35|34.5|32.3|34.55|32.35|34.5|32.3|0
1640277000000|2021-12-23 16:30:00|34.48|32.28|34.45|32.25|34.48|32.28|34.45|32.25|0
1640277010000|2021-12-23 16:30:10|34.43|32.23|34.4|32.2|34.43|32.23|34.4|32.2|0
1640277040000|2021-12-23 16:30:40|34.37|32.17|34.37|32.17|34.37|32.17|34.37|32.17|0
1640277050000|2021-12-23 16:30:50|34.4|32.2|34.37|32.17|34.4|32.2|34.37|32.17|0
1640277060000|2021-12-23 16:31:00|34.35|32.15|34.35|32.15|34.35|32.15|34.35|32.15|0
1640277070000|2021-12-23 16:31:10|34.32|32.12|34.32|32.12|34.35|32.15|34.32|32.12|0
1640277080000|2021-12-23 16:31:20|34.3|32.1|34.32|32.12|34.32|32.12|34.3|32.1|0
1640277110000|2021-12-23 16:31:50|34.3|32.1|34.3|32.1|34.32|32.12|34.3|32.1|0
1640277120000|2021-12-23 16:32:00|34.32|32.12|34.3|32.1|34.32|32.12|34.3|32.1|0
1640277130000|2021-12-23 16:32:10|34.27|32.07|34.3|32.1|34.3|32.1|34.27|32.07|0
1640277140000|2021-12-23 16:32:20|34.27|32.07|34.32|32.12|34.32|32.12|34.27|32.07|0
1640277150000|2021-12-23 16:32:30|34.3|32.1|34.27|32.07|34.3|32.1|34.27|32.07|0
1640277160000|2021-12-23 16:32:40|34.3|32.1|34.32|32.12|34.32|32.12|34.3|32.1|0
1640277170000|2021-12-23 16:32:50|34.3|32.1|34.32|32.12|34.32|32.12|34.3|32.1|0
1640277200000|2021-12-23 16:33:20|34.35|32.15|34.32|32.12|34.35|32.15|34.32|32.12|0
1640277220000|2021-12-23 16:33:40|34.3|32.1|34.32|32.12|34.32|32.12|34.3|32.1|0
1640277240000|2021-12-23 16:34:00|34.3|32.1|34.32|32.12|34.32|32.12|34.3|32.1|0
1640277260000|2021-12-23 16:34:20|34.35|32.15|34.35|32.15|34.35|32.15|34.35|32.15|0
1640277270000|2021-12-23 16:34:30|34.32|32.12|34.32|32.12|34.32|32.12|34.32|32.12|0
1640277280000|2021-12-23 16:34:40|34.3|32.1|34.27|32.07|34.3|32.1|34.27|32.07|0
1640277290000|2021-12-23 16:34:50|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640277300000|2021-12-23 16:35:00|34.27|32.07|34.27|32.07|34.3|32.1|34.27|32.07|0
1640277310000|2021-12-23 16:35:10|34.25|32.05|34.25|32.05|34.27|32.07|34.25|32.05|0
1640277330000|2021-12-23 16:35:30|34.22|32.02|34.22|32.02|34.22|32.02|34.22|32.02|0
1640277340000|2021-12-23 16:35:40|34.25|32.05|34.25|32.05|34.25|32.05|34.22|32.02|0
1640277350000|2021-12-23 16:35:50|34.23|32.03|34.25|32.05|34.25|32.05|34.22|32.02|0
1640277360000|2021-12-23 16:36:00|34.22|32.02|34.22|32.02|34.25|32.05|34.22|32.02|0
1640277370000|2021-12-23 16:36:10|34.25|32.05|34.27|32.07|34.27|32.07|34.25|32.05|0
1640277380000|2021-12-23 16:36:20|34.3|32.1|34.27|32.07|34.3|32.1|34.27|32.07|0
1640277390000|2021-12-23 16:36:30|34.3|32.1|34.32|32.12|34.32|32.12|34.3|32.1|0
1640277400000|2021-12-23 16:36:40|34.3|32.1|34.97|32.77|34.99|32.79|34.3|32.1|0
1640277410000|2021-12-23 16:36:50|34.94|32.74|34.97|32.77|34.97|32.77|34.94|32.74|0
1640277420000|2021-12-23 16:37:00|34.94|32.74|34.16|31.96|34.97|32.77|34.16|31.96|0
1640277440000|2021-12-23 16:37:20|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640277460000|2021-12-23 16:37:40|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640277470000|2021-12-23 16:37:50|34.18|31.98|34.21|32.01|34.21|32.01|34.18|31.98|0
1640277480000|2021-12-23 16:38:00|34.18|31.98|34.21|32.01|34.21|32.01|34.18|31.98|0
1640277490000|2021-12-23 16:38:10|34.18|31.98|34.16|31.96|34.18|31.98|34.16|31.96|0
1640277500000|2021-12-23 16:38:20|34.18|31.98|34.16|31.96|34.18|31.98|34.16|31.96|0
1640277520000|2021-12-23 16:38:40|34.15|31.95|34.13|31.93|34.15|31.95|34.1|31.9|0
1640277560000|2021-12-23 16:39:20|34.15|31.95|34.15|31.95|34.15|31.95|34.15|31.95|0
1640277580000|2021-12-23 16:39:40|34.17|31.97|34.15|31.95|34.17|31.97|34.15|31.95|0
1640277590000|2021-12-23 16:39:50|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640277600000|2021-12-23 16:40:00|34.15|31.95|34.15|31.95|34.15|31.95|34.15|31.95|0
1640277610000|2021-12-23 16:40:10|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640277620000|2021-12-23 16:40:20|34.15|31.95|34.15|31.95|34.15|31.95|34.15|31.95|0
1640277640000|2021-12-23 16:40:40|34.13|31.93|34.15|31.95|34.15|31.95|34.13|31.93|0
1640277650000|2021-12-23 16:40:50|34.18|31.98|34.15|31.95|34.18|31.98|34.15|31.95|0
1640277660000|2021-12-23 16:41:00|34.18|31.98|34.2|32|34.2|32|34.18|31.98|0
1640277670000|2021-12-23 16:41:10|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640277700000|2021-12-23 16:41:40|34.2|32|34.2|32|34.2|32|34.2|32|0
1640277720000|2021-12-23 16:42:00|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640277730000|2021-12-23 16:42:10|34.2|32|34.18|31.98|34.2|32|34.18|31.98|0
1640277750000|2021-12-23 16:42:30|34.2|32|34.2|32|34.2|32|34.2|32|0
1640277780000|2021-12-23 16:43:00|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640277790000|2021-12-23 16:43:10|34.2|32|34.2|32|34.2|32|34.2|32|0
1640277800000|2021-12-23 16:43:20|34.23|32.03|34.2|32|34.23|32.03|34.2|32|0
1640277810000|2021-12-23 16:43:30|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640277840000|2021-12-23 16:44:00|34.2|32|34.2|32|34.2|32|34.2|32|0
1640277850000|2021-12-23 16:44:10|34.18|31.98|34.2|32|34.2|32|34.18|31.98|0
1640277860000|2021-12-23 16:44:20|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640277870000|2021-12-23 16:44:30|34.2|32|34.2|32|34.2|32|34.2|32|0
1640277880000|2021-12-23 16:44:40|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640277900000|2021-12-23 16:45:00|34.15|31.95|34.18|31.98|34.18|31.98|34.15|31.95|0
1640277910000|2021-12-23 16:45:10|34.15|31.95|34.13|31.93|34.15|31.95|34.13|31.93|0
1640277920000|2021-12-23 16:45:20|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640277930000|2021-12-23 16:45:30|34.08|31.88|34.08|31.88|34.08|31.88|34.08|31.88|0
1640277940000|2021-12-23 16:45:40|34.13|31.93|34.08|31.88|34.15|31.95|34.08|31.88|0
1640277960000|2021-12-23 16:46:00|34.1|31.9|34.13|31.93|34.13|31.93|34.1|31.9|0
1640277970000|2021-12-23 16:46:10|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640277990000|2021-12-23 16:46:30|34.08|31.88|34.08|31.88|34.08|31.88|34.08|31.88|0
1640278000000|2021-12-23 16:46:40|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640278010000|2021-12-23 16:46:50|34.11|31.91|34.13|31.93|34.13|31.93|34.11|31.91|0
1640278020000|2021-12-23 16:47:00|34.1|31.9|34.15|31.95|34.15|31.95|34.1|31.9|0
1640278030000|2021-12-23 16:47:10|34.13|31.93|34.15|31.95|34.15|31.95|34.13|31.93|0
1640278040000|2021-12-23 16:47:20|34.13|31.93|34.15|31.95|34.15|31.95|34.13|31.93|0
1640278050000|2021-12-23 16:47:30|34.13|31.93|34.1|31.9|34.13|31.93|34.1|31.9|0
1640278060000|2021-12-23 16:47:40|34.13|31.93|34.1|31.9|34.13|31.93|34.1|31.9|0
1640278070000|2021-12-23 16:47:50|34.07|31.87|34.07|31.87|34.07|31.87|34.07|31.87|0
1640278080000|2021-12-23 16:48:00|34.06|31.86|34.06|31.86|34.06|31.86|34.06|31.86|0
1640278090000|2021-12-23 16:48:10|34.05|31.85|34.07|31.87|34.07|31.87|34.05|31.85|0
1640278100000|2021-12-23 16:48:20|34.05|31.85|34.05|31.85|34.05|31.85|34.05|31.85|0
1640278110000|2021-12-23 16:48:30|34.02|31.82|34.02|31.82|34.02|31.82|34.02|31.82|0
1640278120000|2021-12-23 16:48:40|34.05|31.85|34.02|31.82|34.05|31.85|34.02|31.82|0
1640278130000|2021-12-23 16:48:50|34.05|31.85|34.05|31.85|34.05|31.85|34.05|31.85|0
1640278140000|2021-12-23 16:49:00|34.02|31.82|34.02|31.82|34.02|31.82|34.02|31.82|0
1640278150000|2021-12-23 16:49:10|34|31.8|33.97|31.77|34|31.8|33.97|31.77|0
1640278160000|2021-12-23 16:49:20|34|31.8|34.05|31.85|34.05|31.85|34|31.8|0
1640278170000|2021-12-23 16:49:30|34.07|31.87|34.05|31.85|34.07|31.87|34.05|31.85|0
1640278190000|2021-12-23 16:49:50|34.07|31.87|34.1|31.9|34.1|31.9|34.07|31.87|0
1640278210000|2021-12-23 16:50:10|34.07|31.87|34.07|31.87|34.07|31.87|34.07|31.87|0
1640278220000|2021-12-23 16:50:20|34.1|31.9|34.07|31.87|34.1|31.9|34.07|31.87|0
1640278230000|2021-12-23 16:50:30|34.05|31.85|34.02|31.82|34.05|31.85|34.02|31.82|0
1640278240000|2021-12-23 16:50:40|34|31.8|33.97|31.77|34|31.8|33.97|31.77|0
1640278250000|2021-12-23 16:50:50|34|31.8|34|31.8|34|31.8|34|31.8|0
1640278260000|2021-12-23 16:51:00|34.02|31.82|34.02|31.82|34.02|31.82|34|31.8|0
1640278300000|2021-12-23 16:51:40|34.05|31.85|34|31.8|34.05|31.85|34|31.8|0
1640278310000|2021-12-23 16:51:50|34.02|31.82|34.05|31.85|34.05|31.85|34.02|31.82|0
1640278320000|2021-12-23 16:52:00|34.07|31.87|34.07|31.87|34.07|31.87|34.07|31.87|0
1640278330000|2021-12-23 16:52:10|34.1|31.9|34.1|31.9|34.1|31.9|34.07|31.87|0
1640278340000|2021-12-23 16:52:20|34.07|31.87|34.12|31.92|34.12|31.92|34.07|31.87|0
1640278350000|2021-12-23 16:52:30|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640278370000|2021-12-23 16:52:50|34.12|31.92|34.1|31.9|34.12|31.92|34.1|31.9|0
1640278380000|2021-12-23 16:53:00|34.11|31.91|34.11|31.91|34.12|31.92|34.11|31.91|0
1640278390000|2021-12-23 16:53:10|34.12|31.92|34.1|31.9|34.12|31.92|34.1|31.9|0
1640278400000|2021-12-23 16:53:20|34.07|31.87|34.1|31.9|34.1|31.9|34.07|31.87|0
1640278410000|2021-12-23 16:53:30|34.07|31.87|34.07|31.87|34.07|31.87|34.07|31.87|0
1640278420000|2021-12-23 16:53:40|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640278440000|2021-12-23 16:54:00|34.07|31.87|34.1|31.9|34.1|31.9|34.07|31.87|0
1640278450000|2021-12-23 16:54:10|34.12|31.92|34.12|31.92|34.12|31.92|34.12|31.92|0
1640278460000|2021-12-23 16:54:20|34.15|31.95|34.12|31.92|34.15|31.95|34.12|31.92|0
1640278480000|2021-12-23 16:54:40|34.07|31.87|34.1|31.9|34.1|31.9|34.07|31.87|0
1640278490000|2021-12-23 16:54:50|34.07|31.87|34.07|31.87|34.07|31.87|34.07|31.87|0
1640278500000|2021-12-23 16:55:00|34.05|31.85|34.05|31.85|34.05|31.85|34.05|31.85|0
1640278510000|2021-12-23 16:55:10|34.07|31.87|34.07|31.87|34.07|31.87|34.07|31.87|0
1640278520000|2021-12-23 16:55:20|34.05|31.85|34.05|31.85|34.05|31.85|34.05|31.85|0
1640278550000|2021-12-23 16:55:50|34.07|31.87|34.1|31.9|34.1|31.9|34.07|31.87|0
1640278560000|2021-12-23 16:56:00|34.07|31.87|34.07|31.87|34.07|31.87|34.07|31.87|0
1640278570000|2021-12-23 16:56:10|34.1|31.9|34.12|31.92|34.12|31.92|34.1|31.9|0
1640278590000|2021-12-23 16:56:30|34.15|31.95|34.12|31.92|34.15|31.95|34.12|31.92|0
1640278600000|2021-12-23 16:56:40|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640278620000|2021-12-23 16:57:00|34.12|31.92|34.1|31.9|34.12|31.92|34.1|31.9|0
1640278630000|2021-12-23 16:57:10|34.07|31.87|34.05|31.85|34.07|31.87|34.05|31.85|0
1640278640000|2021-12-23 16:57:20|34.02|31.82|34.02|31.82|34.02|31.82|34.02|31.82|0
1640278650000|2021-12-23 16:57:30|34.05|31.85|34.02|31.82|34.05|31.85|34.02|31.82|0
1640278670000|2021-12-23 16:57:50|34.04|31.84|34.02|31.82|34.04|31.84|34.02|31.82|0
1640278680000|2021-12-23 16:58:00|34.03|31.83|34.04|31.84|34.04|31.84|34.03|31.83|0
1640278690000|2021-12-23 16:58:10|34.02|31.82|34.02|31.82|34.02|31.82|34.02|31.82|0
1640278710000|2021-12-23 16:58:30|33.99|31.79|33.99|31.79|34.02|31.82|33.99|31.79|0
1640278740000|2021-12-23 16:59:00|34.02|31.82|34.02|31.82|34.02|31.82|34.02|31.82|0
1640278750000|2021-12-23 16:59:10|33.99|31.79|33.99|31.79|33.99|31.79|33.99|31.79|0
1640278760000|2021-12-23 16:59:20|33.97|31.77|33.97|31.77|33.97|31.77|33.97|31.77|0
1640278800000|2021-12-23 17:00:00|33.99|31.79|34.02|31.82|34.02|31.82|33.99|31.79|0
1640278830000|2021-12-23 17:00:30|34.04|31.84|34.04|31.84|34.04|31.84|34.04|31.84|0
1640278840000|2021-12-23 17:00:40|34.02|31.82|34.04|31.84|34.04|31.84|34.02|31.82|0
1640278850000|2021-12-23 17:00:50|34.02|31.82|34.04|31.84|34.04|31.84|34.02|31.82|0
1640278870000|2021-12-23 17:01:10|34.07|31.87|34.07|31.87|34.07|31.87|34.04|31.84|0
1640278880000|2021-12-23 17:01:20|34.04|31.84|34.07|31.87|34.07|31.87|34.04|31.84|0
1640278890000|2021-12-23 17:01:30|34.09|31.89|34.07|31.87|34.09|31.89|34.07|31.87|0
1640278910000|2021-12-23 17:01:50|34.04|31.84|34.04|31.84|34.07|31.87|34.04|31.84|0
1640278920000|2021-12-23 17:02:00|34.07|31.87|34.07|31.87|34.07|31.87|34.07|31.87|0
1640278940000|2021-12-23 17:02:20|34.09|31.89|34.07|31.87|34.09|31.89|34.07|31.87|0
1640278970000|2021-12-23 17:02:50|34.04|31.84|34.07|31.87|34.07|31.87|34.04|31.84|0
1640279030000|2021-12-23 17:03:50|34.04|31.84|34.04|31.84|34.04|31.84|34.04|31.84|0
1640279040000|2021-12-23 17:04:00|34.02|31.82|34.04|31.84|34.04|31.84|34.02|31.82|0
1640279050000|2021-12-23 17:04:10|34.07|31.87|34.07|31.87|34.07|31.87|34.07|31.87|0
1640279060000|2021-12-23 17:04:20|34.04|31.84|34.07|31.87|34.07|31.87|34.04|31.84|0
1640279080000|2021-12-23 17:04:40|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640279090000|2021-12-23 17:04:50|34.11|31.91|34.09|31.89|34.11|31.91|34.09|31.89|0
1640279100000|2021-12-23 17:05:00|34.07|31.87|34.07|31.87|34.07|31.87|34.07|31.87|0
1640279120000|2021-12-23 17:05:20|34.09|31.89|34.07|31.87|34.09|31.89|34.07|31.87|0
1640279130000|2021-12-23 17:05:30|34.09|31.89|34.04|31.84|34.09|31.89|34.04|31.84|0
1640279140000|2021-12-23 17:05:40|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640279150000|2021-12-23 17:05:50|34.07|31.87|34.12|31.92|34.12|31.92|34.07|31.87|0
1640279160000|2021-12-23 17:06:00|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640279170000|2021-12-23 17:06:10|34.14|31.94|34.17|31.97|34.17|31.97|34.14|31.94|0
1640279180000|2021-12-23 17:06:20|34.14|31.94|34.17|31.97|34.17|31.97|34.14|31.94|0
1640279190000|2021-12-23 17:06:30|34.19|31.99|34.17|31.97|34.19|31.99|34.17|31.97|0
1640279220000|2021-12-23 17:07:00|34.14|31.94|34.17|31.97|34.17|31.97|34.14|31.94|0
1640279230000|2021-12-23 17:07:10|34.14|31.94|34.15|31.95|34.15|31.95|34.14|31.94|0
1640279240000|2021-12-23 17:07:20|34.17|31.97|34.15|31.95|34.17|31.97|34.15|31.95|0
1640279250000|2021-12-23 17:07:30|34.14|31.94|34.17|31.97|34.17|31.97|34.14|31.94|0
1640279260000|2021-12-23 17:07:40|34.14|31.94|34.14|31.94|34.14|31.94|34.14|31.94|0
1640279270000|2021-12-23 17:07:50|34.17|31.97|34.17|31.97|34.17|31.97|34.14|31.94|0
1640279280000|2021-12-23 17:08:00|34.14|31.94|34.17|31.97|34.19|31.99|34.14|31.94|0
1640279340000|2021-12-23 17:09:00|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640279350000|2021-12-23 17:09:10|34.17|31.97|34.17|31.97|34.17|31.97|34.17|31.97|0
1640279370000|2021-12-23 17:09:30|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640279380000|2021-12-23 17:09:40|34.17|31.97|34.14|31.94|34.17|31.97|34.14|31.94|0
1640279390000|2021-12-23 17:09:50|34.17|31.97|34.17|31.97|34.17|31.97|34.17|31.97|0
1640279420000|2021-12-23 17:10:20|34.14|31.94|34.11|31.91|34.14|31.94|34.11|31.91|0
1640279430000|2021-12-23 17:10:30|34.14|31.94|34.11|31.91|34.14|31.94|34.11|31.91|0
1640279440000|2021-12-23 17:10:40|34.14|31.94|34.14|31.94|34.14|31.94|34.11|31.91|0
1640279490000|2021-12-23 17:11:30|34.11|31.91|34.11|31.91|34.14|31.94|34.11|31.91|0
1640279510000|2021-12-23 17:11:50|34.14|31.94|34.14|31.94|34.14|31.94|34.14|31.94|0
1640279520000|2021-12-23 17:12:00|34.11|31.91|34.14|31.94|34.14|31.94|34.11|31.91|0
1640279530000|2021-12-23 17:12:10|34.11|31.91|34.14|31.94|34.14|31.94|34.11|31.91|0
1640279540000|2021-12-23 17:12:20|34.11|31.91|34.11|31.91|34.11|31.91|34.11|31.91|0
1640279550000|2021-12-23 17:12:30|34.14|31.94|34.13|31.93|34.14|31.94|34.11|31.91|0
1640279560000|2021-12-23 17:12:40|34.14|31.94|34.11|31.91|34.14|31.94|34.11|31.91|0
1640279580000|2021-12-23 17:13:00|34.09|31.89|34.11|31.91|34.11|31.91|34.09|31.89|0
1640279590000|2021-12-23 17:13:10|34.09|31.89|34.11|31.91|34.11|31.91|34.09|31.89|0
1640279600000|2021-12-23 17:13:20|34.14|31.94|34.14|31.94|34.14|31.94|34.14|31.94|0
1640279610000|2021-12-23 17:13:30|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640279620000|2021-12-23 17:13:40|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640279680000|2021-12-23 17:14:40|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640279690000|2021-12-23 17:14:50|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640279700000|2021-12-23 17:15:00|34.16|31.96|34.16|31.96|34.19|31.99|34.16|31.96|0
1640279730000|2021-12-23 17:15:30|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640279740000|2021-12-23 17:15:40|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640279760000|2021-12-23 17:16:00|34.16|31.96|34.19|31.99|34.19|31.99|34.16|31.96|0
1640279770000|2021-12-23 17:16:10|34.16|31.96|34.16|31.96|34.19|31.99|34.16|31.96|0
1640279800000|2021-12-23 17:16:40|34.19|31.99|34.19|31.99|34.19|31.99|34.16|31.96|0
1640279820000|2021-12-23 17:17:00|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640279830000|2021-12-23 17:17:10|34.24|32.04|34.29|32.09|34.29|32.09|34.24|32.04|0
1640279840000|2021-12-23 17:17:20|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640279850000|2021-12-23 17:17:30|34.29|32.09|34.31|32.11|34.31|32.11|34.29|32.09|0
1640279860000|2021-12-23 17:17:40|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640279870000|2021-12-23 17:17:50|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640279880000|2021-12-23 17:18:00|34.29|32.09|34.31|32.11|34.31|32.11|34.29|32.09|0
1640279890000|2021-12-23 17:18:10|34.29|32.09|34.34|32.14|34.34|32.14|34.29|32.09|0
1640279900000|2021-12-23 17:18:20|34.36|32.16|34.34|32.14|34.36|32.16|34.34|32.14|0
1640279930000|2021-12-23 17:18:50|34.36|32.16|34.36|32.16|34.36|32.16|34.36|32.16|0
1640279940000|2021-12-23 17:19:00|34.31|32.11|34.34|32.14|34.34|32.14|34.31|32.11|0
1640279950000|2021-12-23 17:19:10|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640279960000|2021-12-23 17:19:20|34.29|32.09|34.29|32.09|34.29|32.09|34.29|32.09|0
1640279970000|2021-12-23 17:19:30|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640279990000|2021-12-23 17:19:50|34.29|32.09|34.31|32.11|34.31|32.11|34.29|32.09|0
1640280000000|2021-12-23 17:20:00|34.29|32.09|34.31|32.11|34.31|32.11|34.29|32.09|0
1640280010000|2021-12-23 17:20:10|34.29|32.09|34.31|32.11|34.31|32.11|34.29|32.09|0
1640280030000|2021-12-23 17:20:30|34.29|32.09|34.29|32.09|34.29|32.09|34.29|32.09|0
1640280040000|2021-12-23 17:20:40|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640280050000|2021-12-23 17:20:50|34.29|32.09|34.29|32.09|34.29|32.09|34.29|32.09|0
1640280060000|2021-12-23 17:21:00|34.26|32.06|34.29|32.09|34.29|32.09|34.26|32.06|0
1640280070000|2021-12-23 17:21:10|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640280080000|2021-12-23 17:21:20|34.24|32.04|34.26|32.06|34.26|32.06|34.24|32.04|0
1640280090000|2021-12-23 17:21:30|34.29|32.09|34.29|32.09|34.29|32.09|34.29|32.09|0
1640280100000|2021-12-23 17:21:40|34.26|32.06|34.29|32.09|34.29|32.09|34.26|32.06|0
1640280110000|2021-12-23 17:21:50|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640280130000|2021-12-23 17:22:10|34.34|32.14|34.36|32.16|34.36|32.16|34.34|32.14|0
1640280140000|2021-12-23 17:22:20|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640280150000|2021-12-23 17:22:30|34.36|32.16|34.34|32.14|34.36|32.16|34.34|32.14|0
1640280160000|2021-12-23 17:22:40|34.36|32.16|34.34|32.14|34.36|32.16|34.34|32.14|0
1640280170000|2021-12-23 17:22:50|34.31|32.11|34.31|32.11|34.31|32.11|34.29|32.09|0
1640280180000|2021-12-23 17:23:00|34.29|32.09|34.31|32.11|34.31|32.11|34.29|32.09|0
1640280230000|2021-12-23 17:23:50|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640280250000|2021-12-23 17:24:10|34.36|32.16|34.36|32.16|34.36|32.16|34.36|32.16|0
1640280260000|2021-12-23 17:24:20|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640280270000|2021-12-23 17:24:30|34.36|32.16|34.34|32.14|34.36|32.16|34.34|32.14|0
1640280300000|2021-12-23 17:25:00|34.36|32.16|34.36|32.16|34.36|32.16|34.36|32.16|0
1640280310000|2021-12-23 17:25:10|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640280330000|2021-12-23 17:25:30|34.36|32.16|34.36|32.16|34.36|32.16|34.36|32.16|0
1640280340000|2021-12-23 17:25:40|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640280350000|2021-12-23 17:25:50|34.36|32.16|34.36|32.16|34.36|32.16|34.36|32.16|0
1640280360000|2021-12-23 17:26:00|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640280380000|2021-12-23 17:26:20|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640280390000|2021-12-23 17:26:30|34.28|32.08|34.31|32.11|34.31|32.11|34.28|32.08|0
1640280400000|2021-12-23 17:26:40|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640280420000|2021-12-23 17:27:00|34.31|32.11|34.28|32.08|34.31|32.11|34.28|32.08|0
1640280430000|2021-12-23 17:27:10|34.26|32.06|34.28|32.08|34.28|32.08|34.26|32.06|0
1640280450000|2021-12-23 17:27:30|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640280460000|2021-12-23 17:27:40|34.28|32.08|34.31|32.11|34.31|32.11|34.28|32.08|0
1640280470000|2021-12-23 17:27:50|34.33|32.13|34.33|32.13|34.33|32.13|34.33|32.13|0
1640280480000|2021-12-23 17:28:00|34.36|32.16|34.36|32.16|34.36|32.16|34.36|32.16|0
1640280490000|2021-12-23 17:28:10|34.33|32.13|34.28|32.08|34.33|32.13|34.28|32.08|0
1640280500000|2021-12-23 17:28:20|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640280510000|2021-12-23 17:28:30|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640280520000|2021-12-23 17:28:40|34.31|32.11|34.31|32.11|34.33|32.13|34.31|32.11|0
1640280530000|2021-12-23 17:28:50|34.33|32.13|34.36|32.16|34.36|32.16|34.31|32.11|0
1640280540000|2021-12-23 17:29:00|34.33|32.13|34.36|32.16|34.36|32.16|34.33|32.13|0
1640280550000|2021-12-23 17:29:10|34.33|32.13|34.33|32.13|34.33|32.13|34.31|32.11|0
1640280560000|2021-12-23 17:29:20|34.31|32.11|34.33|32.13|34.33|32.13|34.31|32.11|0
1640280570000|2021-12-23 17:29:30|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640280580000|2021-12-23 17:29:40|34.28|32.08|34.33|32.13|34.33|32.13|34.28|32.08|0
1640280590000|2021-12-23 17:29:50|34.31|32.11|34.31|32.11|34.33|32.13|34.31|32.11|0
1640280600000|2021-12-23 17:30:00|34.33|32.13|34.31|32.11|34.33|32.13|34.31|32.11|0
1640280610000|2021-12-23 17:30:10|34.33|32.13|34.31|32.11|34.33|32.13|34.31|32.11|0
1640280630000|2021-12-23 17:30:30|34.28|32.08|34.31|32.11|34.31|32.11|34.28|32.08|0
1640280640000|2021-12-23 17:30:40|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640280650000|2021-12-23 17:30:50|34.31|32.11|34.28|32.08|34.31|32.11|34.28|32.08|0
1640280660000|2021-12-23 17:31:00|34.26|32.06|34.28|32.08|34.28|32.08|34.26|32.06|0
1640280670000|2021-12-23 17:31:10|34.31|32.11|34.26|32.06|34.31|32.11|34.26|32.06|0
1640280690000|2021-12-23 17:31:30|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640280710000|2021-12-23 17:31:50|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640280720000|2021-12-23 17:32:00|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640280730000|2021-12-23 17:32:10|34.19|31.99|34.18|31.98|34.21|32.01|34.18|31.98|0
1640280740000|2021-12-23 17:32:20|34.21|32.01|34.23|32.03|34.23|32.03|34.21|32.01|0
1640280750000|2021-12-23 17:32:30|34.21|32.01|34.23|32.03|34.23|32.03|34.21|32.01|0
1640280780000|2021-12-23 17:33:00|34.21|32.01|34.21|32.01|34.23|32.03|34.21|32.01|0
1640280790000|2021-12-23 17:33:10|34.23|32.03|34.21|32.01|34.23|32.03|34.21|32.01|0
1640280800000|2021-12-23 17:33:20|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640280810000|2021-12-23 17:33:30|34.26|32.06|34.23|32.03|34.26|32.06|34.23|32.03|0
1640280830000|2021-12-23 17:33:50|34.21|32.01|34.23|32.03|34.23|32.03|34.21|32.01|0
1640280850000|2021-12-23 17:34:10|34.26|32.06|34.26|32.06|34.27|32.07|34.26|32.06|0
1640280870000|2021-12-23 17:34:30|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640280910000|2021-12-23 17:35:10|34.26|32.06|34.26|32.06|34.28|32.08|34.26|32.06|0
1640280920000|2021-12-23 17:35:20|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1640280930000|2021-12-23 17:35:30|34.28|32.08|34.31|32.11|34.31|32.11|34.28|32.08|0
1640280940000|2021-12-23 17:35:40|34.28|32.08|34.69|32.49|34.69|32.49|34.28|32.08|0
1640280990000|2021-12-23 17:36:30|34.68|32.48|34.68|32.48|34.68|32.48|34.68|32.48|0
1640281000000|2021-12-23 17:36:40|34.66|32.46|34.63|32.43|34.66|32.46|34.63|32.43|0
1640281010000|2021-12-23 17:36:50|35.2|33|35.2|33|35.23|33.03|35.2|33|0
1640281040000|2021-12-23 17:37:20|35.18|32.98|35.18|32.98|35.18|32.98|35.18|32.98|0
1640281050000|2021-12-23 17:37:30|35.2|33|35.2|33|35.2|33|35.2|33|0
1640281060000|2021-12-23 17:37:40|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1640281080000|2021-12-23 17:38:00|35.2|33|35.23|33.03|35.23|33.03|35.2|33|0
1640281100000|2021-12-23 17:38:20|35.24|33.04|35.23|33.03|35.24|33.04|35.23|33.03|0
1640281110000|2021-12-23 17:38:30|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1640281140000|2021-12-23 17:39:00|35.23|33.03|35.25|33.05|35.25|33.05|35.23|33.03|0
1640281150000|2021-12-23 17:39:10|35.23|33.03|35.23|33.03|35.25|33.05|35.23|33.03|0
1640281160000|2021-12-23 17:39:20|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1640281170000|2021-12-23 17:39:30|35.23|33.03|35.23|33.03|35.23|33.03|35.23|33.03|0
1640281190000|2021-12-23 17:39:50|35.25|33.05|35.23|33.03|35.25|33.05|35.23|33.03|0
1640281220000|2021-12-23 17:40:20|35.2|33|35.2|33|35.2|33|35.2|33|0
1640281230000|2021-12-23 17:40:30|35.18|32.98|35.2|33|35.2|33|35.18|32.98|0
1640281240000|2021-12-23 17:40:40|35.19|32.99|35.18|32.98|35.19|32.99|35.18|32.98|0
1640281260000|2021-12-23 17:41:00|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1640281280000|2021-12-23 17:41:20|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1640281290000|2021-12-23 17:41:30|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1640281300000|2021-12-23 17:41:40|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1640281320000|2021-12-23 17:42:00|35.1|32.9|35.1|32.9|35.1|32.9|35.1|32.9|0
1640281330000|2021-12-23 17:42:10|35.12|32.92|35.15|32.95|35.15|32.95|35.12|32.92|0
1640281340000|2021-12-23 17:42:20|35.12|32.92|35.15|32.95|35.15|32.95|35.12|32.92|0
1640281350000|2021-12-23 17:42:30|35.12|32.92|35.12|32.92|35.15|32.95|35.12|32.92|0
1640281370000|2021-12-23 17:42:50|35.1|32.9|35.1|32.9|35.1|32.9|35.1|32.9|0
1640281380000|2021-12-23 17:43:00|35.12|32.92|35.1|32.9|35.12|32.92|35.1|32.9|0
1640281400000|2021-12-23 17:43:20|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1640281410000|2021-12-23 17:43:30|35.1|32.9|35.1|32.9|35.1|32.9|35.1|32.9|0
1640281420000|2021-12-23 17:43:40|35.12|32.92|35.12|32.92|35.14|32.94|35.12|32.92|0
1640281450000|2021-12-23 17:44:10|35.1|32.9|35.12|32.92|35.12|32.92|35.1|32.9|0
1640281460000|2021-12-23 17:44:20|35.15|32.95|35.12|32.92|35.15|32.95|35.12|32.92|0
1640281470000|2021-12-23 17:44:30|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1640281480000|2021-12-23 17:44:40|35.16|32.96|35.17|32.97|35.17|32.97|35.16|32.96|0
1640281490000|2021-12-23 17:44:50|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1640281530000|2021-12-23 17:45:30|35.12|32.92|35.15|32.95|35.15|32.95|35.12|32.92|0
1640281540000|2021-12-23 17:45:40|35.12|32.92|35.15|32.95|35.15|32.95|35.12|32.92|0
1640281550000|2021-12-23 17:45:50|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1640281560000|2021-12-23 17:46:00|35.15|32.95|35.12|32.92|35.15|32.95|35.12|32.92|0
1640281570000|2021-12-23 17:46:10|35.15|32.95|35.15|32.95|35.15|32.95|35.15|32.95|0
1640281580000|2021-12-23 17:46:20|35.17|32.97|35.15|32.95|35.17|32.97|35.15|32.95|0
1640281600000|2021-12-23 17:46:40|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1640281610000|2021-12-23 17:46:50|35.15|32.95|35.17|32.97|35.17|32.97|35.15|32.95|0
1640281630000|2021-12-23 17:47:10|35.2|33|35.2|33|35.2|33|35.2|33|0
1640281650000|2021-12-23 17:47:30|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1640281660000|2021-12-23 17:47:40|35.2|33|35.2|33|35.2|33|35.2|33|0
1640281670000|2021-12-23 17:47:50|35.21|33.01|35.2|33|35.21|33.01|35.2|33|0
1640281680000|2021-12-23 17:48:00|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1640281690000|2021-12-23 17:48:10|35.25|33.05|35.28|33.08|35.28|33.08|35.25|33.05|0
1640281700000|2021-12-23 17:48:20|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1640281710000|2021-12-23 17:48:30|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1640281730000|2021-12-23 17:48:50|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1640281740000|2021-12-23 17:49:00|35.28|33.08|35.28|33.08|35.28|33.08|35.28|33.08|0
1640281750000|2021-12-23 17:49:10|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1640281770000|2021-12-23 17:49:30|35.28|33.08|35.25|33.05|35.28|33.08|35.25|33.05|0
1640281810000|2021-12-23 17:50:10|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1640281850000|2021-12-23 17:50:50|35.2|33|35.17|32.97|35.2|33|35.17|32.97|0
1640281860000|2021-12-23 17:51:00|35.2|33|35.2|33|35.2|33|35.2|33|0
1640281870000|2021-12-23 17:51:10|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1640281880000|2021-12-23 17:51:20|35.2|33|35.2|33|35.2|33|35.2|33|0
1640281900000|2021-12-23 17:51:40|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1640281930000|2021-12-23 17:52:10|35.2|33|35.2|33|35.2|33|35.2|33|0
1640281940000|2021-12-23 17:52:20|35.22|33.02|35.2|33|35.22|33.02|35.2|33|0
1640281970000|2021-12-23 17:52:50|35.22|33.02|35.25|33.05|35.25|33.05|35.22|33.02|0
1640281980000|2021-12-23 17:53:00|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1640281990000|2021-12-23 17:53:10|35.25|33.05|35.27|33.07|35.27|33.07|35.25|33.05|0
1640282020000|2021-12-23 17:53:40|35.3|33.1|35.27|33.07|35.3|33.1|35.27|33.07|0
1640282030000|2021-12-23 17:53:50|35.3|33.1|35.27|33.07|35.3|33.1|35.27|33.07|0
1640282040000|2021-12-23 17:54:00|35.3|33.1|35.27|33.07|35.3|33.1|35.27|33.07|0
1640282060000|2021-12-23 17:54:20|35.25|33.05|35.25|33.05|35.25|33.05|35.25|33.05|0
1640282080000|2021-12-23 17:54:40|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1640282110000|2021-12-23 17:55:10|35.25|33.05|35.22|33.02|35.25|33.05|35.22|33.02|0
1640282120000|2021-12-23 17:55:20|35.21|33.01|35.25|33.05|35.25|33.05|35.21|33.01|0
1640282130000|2021-12-23 17:55:30|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1640282140000|2021-12-23 17:55:40|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1640282150000|2021-12-23 17:55:50|35.17|32.97|35.17|32.97|35.19|32.99|35.17|32.97|0
1640282170000|2021-12-23 17:56:10|35.19|32.99|35.17|32.97|35.19|32.99|35.17|32.97|0
1640282180000|2021-12-23 17:56:20|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1640282190000|2021-12-23 17:56:30|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1640282220000|2021-12-23 17:57:00|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1640282250000|2021-12-23 17:57:30|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1640282260000|2021-12-23 17:57:40|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1640282270000|2021-12-23 17:57:50|35.22|33.02|35.19|32.99|35.22|33.02|35.19|32.99|0
1640282290000|2021-12-23 17:58:10|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1640282300000|2021-12-23 17:58:20|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1640282320000|2021-12-23 17:58:40|35.17|32.97|35.17|32.97|35.17|32.97|35.14|32.94|0
1640282330000|2021-12-23 17:58:50|35.14|32.94|35.14|32.94|35.17|32.97|35.14|32.94|0
1640282350000|2021-12-23 17:59:10|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1640282370000|2021-12-23 17:59:30|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1640282380000|2021-12-23 17:59:40|35.17|32.97|35.14|32.94|35.17|32.97|35.14|32.94|0
1640282390000|2021-12-23 17:59:50|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1640282400000|2021-12-23 18:00:00|35.14|32.94|35.12|32.92|35.14|32.94|35.12|32.92|0
1640282410000|2021-12-23 18:00:10|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1640282420000|2021-12-23 18:00:20|35.12|32.92|35.12|32.92|35.12|32.92|35.12|32.92|0
1640282440000|2021-12-23 18:00:40|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1640282460000|2021-12-23 18:01:00|35.06|32.86|35.06|32.86|35.06|32.86|35.06|32.86|0
1640282490000|2021-12-23 18:01:30|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1640282500000|2021-12-23 18:01:40|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1640282520000|2021-12-23 18:02:00|35.09|32.89|35.09|32.89|35.09|32.89|35.09|32.89|0
1640282540000|2021-12-23 18:02:20|35.11|32.91|35.11|32.91|35.11|32.91|35.11|32.91|0
1640282550000|2021-12-23 18:02:30|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1640282570000|2021-12-23 18:02:50|35.13|32.93|35.14|32.94|35.14|32.94|35.13|32.93|0
1640282580000|2021-12-23 18:03:00|35.17|32.97|35.17|32.97|35.17|32.97|35.17|32.97|0
1640282620000|2021-12-23 18:03:40|35.14|32.94|35.19|32.99|35.19|32.99|35.14|32.94|0
1640282640000|2021-12-23 18:04:00|35.22|33.02|35.19|32.99|35.22|33.02|35.19|32.99|0
1640282660000|2021-12-23 18:04:20|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1640282680000|2021-12-23 18:04:40|35.24|33.04|35.24|33.04|35.24|33.04|35.24|33.04|0
1640282700000|2021-12-23 18:05:00|35.22|33.02|35.16|32.96|35.22|33.02|35.16|32.96|0
1640282710000|2021-12-23 18:05:10|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1640282720000|2021-12-23 18:05:20|35.16|32.96|35.16|32.96|35.16|32.96|35.16|32.96|0
1640282730000|2021-12-23 18:05:30|35.14|32.94|35.14|32.94|35.14|32.94|35.14|32.94|0
1640282740000|2021-12-23 18:05:40|35.11|32.91|35.14|32.94|35.14|32.94|35.11|32.91|0
1640282760000|2021-12-23 18:06:00|35.16|32.96|35.16|32.96|35.19|32.99|35.16|32.96|0
1640282770000|2021-12-23 18:06:10|35.18|32.98|35.19|32.99|35.19|32.99|35.18|32.98|0
1640282790000|2021-12-23 18:06:30|35.16|32.96|35.16|32.96|35.16|32.96|35.16|32.96|0
1640282800000|2021-12-23 18:06:40|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1640282820000|2021-12-23 18:07:00|35.22|33.02|35.22|33.02|35.22|33.02|35.22|33.02|0
1640282830000|2021-12-23 18:07:10|35.21|33.01|35.19|32.99|35.21|33.01|35.19|32.99|0
1640282840000|2021-12-23 18:07:20|35.16|32.96|35.19|32.99|35.19|32.99|35.16|32.96|0
1640282850000|2021-12-23 18:07:30|35.21|33.01|35.21|33.01|35.21|33.01|35.21|33.01|0
1640282860000|2021-12-23 18:07:40|35.19|32.99|35.19|32.99|35.19|32.99|35.19|32.99|0
1640282870000|2021-12-23 18:07:50|35.21|33.01|35.21|33.01|35.21|33.01|35.21|33.01|0
1640282880000|2021-12-23 18:08:00|35.19|32.99|35.21|33.01|35.21|33.01|35.19|32.99|0
1640282890000|2021-12-23 18:08:10|34.81|32.61|34.81|32.61|34.83|32.63|34.81|32.61|0
1640282940000|2021-12-23 18:09:00|34.78|32.58|34.78|32.58|34.78|32.58|34.78|32.58|0
1640282950000|2021-12-23 18:09:10|34.81|32.61|34.78|32.58|34.81|32.61|34.78|32.58|0
1640282990000|2021-12-23 18:09:50|34.81|32.61|34.81|32.61|34.81|32.61|34.81|32.61|0
1640283010000|2021-12-23 18:10:10|34.78|32.58|34.78|32.58|34.78|32.58|34.78|32.58|0
1640283020000|2021-12-23 18:10:20|34.81|32.61|34.81|32.61|34.81|32.61|34.81|32.61|0
1640283040000|2021-12-23 18:10:40|34.78|32.58|34.78|32.58|34.78|32.58|34.78|32.58|0
1640283080000|2021-12-23 18:11:20|34.79|32.59|34.79|32.59|34.79|32.59|34.79|32.59|0
1640283090000|2021-12-23 18:11:30|34.81|32.61|34.81|32.61|34.81|32.61|34.81|32.61|0
1640283100000|2021-12-23 18:11:40|34.78|32.58|34.81|32.61|34.81|32.61|34.78|32.58|0
1640283120000|2021-12-23 18:12:00|34.8|32.6|34.8|32.6|34.8|32.6|34.8|32.6|0
1640283140000|2021-12-23 18:12:20|34.83|32.63|34.83|32.63|34.83|32.63|34.83|32.63|0
1640283150000|2021-12-23 18:12:30|34.86|32.66|34.86|32.66|34.86|32.66|34.86|32.66|0
1640283160000|2021-12-23 18:12:40|34.88|32.68|34.88|32.68|34.88|32.68|34.88|32.68|0
1640283170000|2021-12-23 18:12:50|34.91|32.71|34.88|32.68|34.91|32.71|34.88|32.68|0
1640283180000|2021-12-23 18:13:00|34.91|32.71|34.91|32.71|34.91|32.71|34.91|32.71|0
1640283190000|2021-12-23 18:13:10|34.93|32.73|34.93|32.73|34.93|32.73|34.93|32.73|0
1640283210000|2021-12-23 18:13:30|34.96|32.76|34.96|32.76|34.96|32.76|34.96|32.76|0
1640283220000|2021-12-23 18:13:40|34.98|32.78|35.06|32.86|35.06|32.86|34.98|32.78|0
1640283230000|2021-12-23 18:13:50|35.04|32.84|35.04|32.84|35.04|32.84|35.04|32.84|0
1640283240000|2021-12-23 18:14:00|35.01|32.81|35.01|32.81|35.02|32.82|35.01|32.81|0
1640283250000|2021-12-23 18:14:10|34.98|32.78|34.93|32.73|34.98|32.78|34.93|32.73|0
1640283270000|2021-12-23 18:14:30|34.96|32.76|34.98|32.78|34.98|32.78|34.96|32.76|0
1640283280000|2021-12-23 18:14:40|34.97|32.77|34.97|32.77|34.98|32.78|34.96|32.76|0
1640283290000|2021-12-23 18:14:50|34.98|32.78|34.98|32.78|34.98|32.78|34.98|32.78|0
1640283300000|2021-12-23 18:15:00|35.01|32.81|35.01|32.81|35.01|32.81|35.01|32.81|0
1640283320000|2021-12-23 18:15:20|34.98|32.78|34.98|32.78|34.98|32.78|34.98|32.78|0
1640283330000|2021-12-23 18:15:30|34.96|32.76|34.93|32.73|34.96|32.76|34.93|32.73|0
1640283340000|2021-12-23 18:15:40|34.96|32.76|34.93|32.73|34.96|32.76|34.93|32.73|0
1640283350000|2021-12-23 18:15:50|34.91|32.71|34.91|32.71|34.91|32.71|34.91|32.71|0
1640283360000|2021-12-23 18:16:00|34.88|32.68|34.88|32.68|34.88|32.68|34.88|32.68|0
1640283370000|2021-12-23 18:16:10|34.91|32.71|34.91|32.71|34.91|32.71|34.91|32.71|0
1640283380000|2021-12-23 18:16:20|34.88|32.68|34.88|32.68|34.88|32.68|34.88|32.68|0
1640283390000|2021-12-23 18:16:30|34.91|32.71|34.91|32.71|34.91|32.71|34.91|32.71|0
1640283400000|2021-12-23 18:16:40|34.88|32.68|34.88|32.68|34.88|32.68|34.88|32.68|0
1640283410000|2021-12-23 18:16:50|34.91|32.71|34.91|32.71|34.91|32.71|34.91|32.71|0
1640283460000|2021-12-23 18:17:40|34.9|32.7|34.92|32.72|34.92|32.72|34.9|32.7|0
1640283470000|2021-12-23 18:17:50|34.93|32.73|34.93|32.73|34.93|32.73|34.93|32.73|0
1640283480000|2021-12-23 18:18:00|34.96|32.76|34.94|32.74|34.96|32.76|34.93|32.73|0
1640283490000|2021-12-23 18:18:10|34.93|32.73|34.93|32.73|34.93|32.73|34.93|32.73|0
1640283510000|2021-12-23 18:18:30|34.94|32.74|34.96|32.76|34.96|32.76|34.94|32.74|0
1640283520000|2021-12-23 18:18:40|34.98|32.78|34.96|32.76|34.98|32.78|34.96|32.76|0
1640283530000|2021-12-23 18:18:50|34.98|32.78|34.98|32.78|34.98|32.78|34.96|32.76|0
1640283540000|2021-12-23 18:19:00|34.96|32.76|34.96|32.76|34.96|32.76|34.96|32.76|0
1640283580000|2021-12-23 18:19:40|34.93|32.73|34.96|32.76|34.96|32.76|34.93|32.73|0
1640283600000|2021-12-23 18:20:00|34.93|32.73|34.93|32.73|34.93|32.73|34.93|32.73|0
1640283660000|2021-12-23 18:21:00|34.9|32.7|34.93|32.73|34.93|32.73|34.9|32.7|0
1640283690000|2021-12-23 18:21:30|34.95|32.75|34.95|32.75|34.95|32.75|34.95|32.75|0
1640283730000|2021-12-23 18:22:10|34.93|32.73|34.93|32.73|34.93|32.73|34.93|32.73|0
1640283760000|2021-12-23 18:22:40|34.9|32.7|34.93|32.73|34.93|32.73|34.9|32.7|0
1640283780000|2021-12-23 18:23:00|34.9|32.7|34.93|32.73|34.93|32.73|34.9|32.7|0
1640283800000|2021-12-23 18:23:20|34.95|32.75|34.93|32.73|34.95|32.75|34.93|32.73|0
1640283820000|2021-12-23 18:23:40|34.9|32.7|34.9|32.7|34.9|32.7|34.9|32.7|0
1640283850000|2021-12-23 18:24:10|34.93|32.73|34.9|32.7|34.93|32.73|34.9|32.7|0
1640283880000|2021-12-23 18:24:40|34.88|32.68|34.88|32.68|34.88|32.68|34.88|32.68|0
1640283910000|2021-12-23 18:25:10|34.9|32.7|34.9|32.7|34.9|32.7|34.9|32.7|0
1640283920000|2021-12-23 18:25:20|34.88|32.68|34.9|32.7|34.9|32.7|34.88|32.68|0
1640283930000|2021-12-23 18:25:30|34.88|32.68|34.88|32.68|34.88|32.68|34.88|32.68|0
1640283940000|2021-12-23 18:25:40|34.9|32.7|34.9|32.7|34.9|32.7|34.9|32.7|0
1640283950000|2021-12-23 18:25:50|34.89|32.69|34.88|32.68|34.9|32.7|34.88|32.68|0
1640283970000|2021-12-23 18:26:10|34.85|32.65|34.85|32.65|34.85|32.65|34.85|32.65|0
1640283980000|2021-12-23 18:26:20|34.82|32.62|34.8|32.6|34.82|32.62|34.8|32.6|0
1640283990000|2021-12-23 18:26:30|34.82|32.62|34.82|32.62|34.82|32.62|34.82|32.62|0
1640284000000|2021-12-23 18:26:40|34.8|32.6|34.8|32.6|34.8|32.6|34.8|32.6|0
1640284020000|2021-12-23 18:27:00|34.77|32.57|34.79|32.59|34.79|32.59|34.77|32.57|0
1640284030000|2021-12-23 18:27:10|34.8|32.6|34.77|32.57|34.8|32.6|34.77|32.57|0
1640284050000|2021-12-23 18:27:30|34.75|32.55|34.77|32.57|34.77|32.57|34.75|32.55|0
1640284060000|2021-12-23 18:27:40|34.75|32.55|34.75|32.55|34.75|32.55|34.75|32.55|0
1640284070000|2021-12-23 18:27:50|34.72|32.52|34.72|32.52|34.72|32.52|34.72|32.52|0
1640284080000|2021-12-23 18:28:00|34.7|32.5|34.7|32.5|34.7|32.5|34.7|32.5|0
1640284090000|2021-12-23 18:28:10|34.69|32.49|34.67|32.47|34.69|32.49|34.64|32.44|0
1640284100000|2021-12-23 18:28:20|34.64|32.44|34.62|32.42|34.64|32.44|34.62|32.42|0
1640284110000|2021-12-23 18:28:30|34.59|32.39|34.62|32.42|34.64|32.44|34.59|32.39|0
1640284120000|2021-12-23 18:28:40|34.59|32.39|34.59|32.39|34.59|32.39|34.59|32.39|0
1640284130000|2021-12-23 18:28:50|34.57|32.37|34.59|32.39|34.59|32.39|34.57|32.37|0
1640284140000|2021-12-23 18:29:00|34.57|32.37|34.57|32.37|34.57|32.37|34.57|32.37|0
1640284150000|2021-12-23 18:29:10|34.59|32.39|34.57|32.37|34.59|32.39|34.57|32.37|0
1640284160000|2021-12-23 18:29:20|34.54|32.34|34.57|32.37|34.57|32.37|34.54|32.34|0
1640284170000|2021-12-23 18:29:30|34.59|32.39|34.57|32.37|34.59|32.39|34.57|32.37|0
1640284180000|2021-12-23 18:29:40|34.59|32.39|34.59|32.39|34.59|32.39|34.58|32.38|0
1640284190000|2021-12-23 18:29:50|34.57|32.37|34.57|32.37|34.57|32.37|34.57|32.37|0
1640284200000|2021-12-23 18:30:00|34.54|32.34|34.57|32.37|34.57|32.37|34.54|32.34|0
1640284210000|2021-12-23 18:30:10|34.59|32.39|34.59|32.39|34.59|32.39|34.59|32.39|0
1640284220000|2021-12-23 18:30:20|34.64|32.44|34.64|32.44|34.64|32.44|34.64|32.44|0
1640284230000|2021-12-23 18:30:30|34.62|32.42|34.59|32.39|34.62|32.42|34.59|32.39|0
1640284240000|2021-12-23 18:30:40|34.62|32.42|34.59|32.39|34.62|32.42|34.59|32.39|0
1640284250000|2021-12-23 18:30:50|34.57|32.37|34.57|32.37|34.57|32.37|34.57|32.37|0
1640284260000|2021-12-23 18:31:00|34.54|32.34|34.54|32.34|34.54|32.34|34.54|32.34|0
1640284270000|2021-12-23 18:31:10|34.57|32.37|34.59|32.39|34.59|32.39|34.57|32.37|0
1640284300000|2021-12-23 18:31:40|34.57|32.37|34.57|32.37|34.57|32.37|34.57|32.37|0
1640284320000|2021-12-23 18:32:00|34.59|32.39|34.57|32.37|34.59|32.39|34.57|32.37|0
1640284330000|2021-12-23 18:32:10|34.59|32.39|34.59|32.39|34.59|32.39|34.57|32.37|0
1640284350000|2021-12-23 18:32:30|34.62|32.42|34.62|32.42|34.62|32.42|34.62|32.42|0
1640284360000|2021-12-23 18:32:40|34.59|32.39|34.62|32.42|34.62|32.42|34.59|32.39|0
1640284400000|2021-12-23 18:33:20|34.67|32.47|34.67|32.47|34.67|32.47|34.67|32.47|0
1640284440000|2021-12-23 18:34:00|34.69|32.49|34.69|32.49|34.69|32.49|34.67|32.47|0
1640284460000|2021-12-23 18:34:20|34.67|32.47|34.69|32.49|34.69|32.49|34.67|32.47|0
1640284470000|2021-12-23 18:34:30|34.67|32.47|34.67|32.47|34.67|32.47|34.67|32.47|0
1640284480000|2021-12-23 18:34:40|34.69|32.49|34.69|32.49|34.69|32.49|34.69|32.49|0
1640284490000|2021-12-23 18:34:50|34.67|32.47|34.67|32.47|34.67|32.47|34.67|32.47|0
1640284510000|2021-12-23 18:35:10|34.69|32.49|34.67|32.47|34.69|32.49|34.67|32.47|0
1640284530000|2021-12-23 18:35:30|34.64|32.44|34.69|32.49|34.69|32.49|34.64|32.44|0
1640284550000|2021-12-23 18:35:50|34.67|32.47|34.67|32.47|34.67|32.47|34.67|32.47|0
1640284560000|2021-12-23 18:36:00|34.69|32.49|34.69|32.49|34.69|32.49|34.69|32.49|0
1640284580000|2021-12-23 18:36:20|34.67|32.47|34.67|32.47|34.67|32.47|34.67|32.47|0
1640284620000|2021-12-23 18:37:00|34.69|32.49|34.69|32.49|34.69|32.49|34.69|32.49|0
1640284630000|2021-12-23 18:37:10|34.67|32.47|34.69|32.49|34.69|32.49|34.67|32.47|0
1640284690000|2021-12-23 18:38:10|34.7|32.5|34.69|32.49|34.7|32.5|34.69|32.49|0
1640284700000|2021-12-23 18:38:20|34.72|32.52|34.69|32.49|34.72|32.52|34.69|32.49|0
1640284710000|2021-12-23 18:38:30|34.72|32.52|34.72|32.52|34.72|32.52|34.72|32.52|0
1640284720000|2021-12-23 18:38:40|34.69|32.49|34.69|32.49|34.69|32.49|34.69|32.49|0
1640284780000|2021-12-23 18:39:40|34.72|32.52|34.72|32.52|34.72|32.52|34.72|32.52|0
1640284790000|2021-12-23 18:39:50|34.71|32.51|34.71|32.51|34.71|32.51|34.71|32.51|0
1640284800000|2021-12-23 18:40:00|34.74|32.54|34.77|32.57|34.77|32.57|34.74|32.54|0
1640284810000|2021-12-23 18:40:10|34.74|32.54|34.71|32.51|34.74|32.54|34.71|32.51|0
1640284820000|2021-12-23 18:40:20|34.74|32.54|34.77|32.57|34.77|32.57|34.74|32.54|0
1640284830000|2021-12-23 18:40:30|34.74|32.54|34.71|32.51|34.74|32.54|34.71|32.51|0
1640284840000|2021-12-23 18:40:40|34.74|32.54|34.74|32.54|34.74|32.54|34.74|32.54|0
1640284850000|2021-12-23 18:40:50|34.71|32.51|34.71|32.51|34.71|32.51|34.71|32.51|0
1640284860000|2021-12-23 18:41:00|34.74|32.54|34.71|32.51|34.74|32.54|34.71|32.51|0
1640284870000|2021-12-23 18:41:10|34.74|32.54|34.74|32.54|34.74|32.54|34.74|32.54|0
1640284890000|2021-12-23 18:41:30|34.71|32.51|34.74|32.54|34.74|32.54|34.71|32.51|0
1640284900000|2021-12-23 18:41:40|34.71|32.51|34.74|32.54|34.74|32.54|34.71|32.51|0
1640284910000|2021-12-23 18:41:50|34.71|32.51|34.71|32.51|34.71|32.51|34.71|32.51|0
1640284940000|2021-12-23 18:42:20|34.69|32.49|34.69|32.49|34.69|32.49|34.69|32.49|0
1640284960000|2021-12-23 18:42:40|34.71|32.51|34.71|32.51|34.71|32.51|34.71|32.51|0
1640284970000|2021-12-23 18:42:50|34.7|32.5|34.71|32.51|34.71|32.51|34.7|32.5|0
1640284980000|2021-12-23 18:43:00|34.69|32.49|34.69|32.49|34.69|32.49|34.69|32.49|0
1640285000000|2021-12-23 18:43:20|34.71|32.51|34.71|32.51|34.71|32.51|34.71|32.51|0
1640285010000|2021-12-23 18:43:30|34.69|32.49|34.69|32.49|34.69|32.49|34.69|32.49|0
1640285040000|2021-12-23 18:44:00|34.66|32.46|34.69|32.49|34.69|32.49|34.66|32.46|0
1640285050000|2021-12-23 18:44:10|34.66|32.46|34.69|32.49|34.69|32.49|34.66|32.46|0
1640285090000|2021-12-23 18:44:50|34.71|32.51|34.69|32.49|34.71|32.51|34.69|32.49|0
1640285100000|2021-12-23 18:45:00|34.71|32.51|34.69|32.49|34.71|32.51|34.69|32.49|0
1640285120000|2021-12-23 18:45:20|34.66|32.46|34.66|32.46|34.66|32.46|34.66|32.46|0
1640285130000|2021-12-23 18:45:30|34.64|32.44|34.64|32.44|34.64|32.44|34.64|32.44|0
1640285140000|2021-12-23 18:45:40|34.66|32.46|34.66|32.46|34.66|32.46|34.66|32.46|0
1640285150000|2021-12-23 18:45:50|34.64|32.44|34.64|32.44|34.64|32.44|34.64|32.44|0
1640285160000|2021-12-23 18:46:00|34.61|32.41|34.64|32.44|34.64|32.44|34.61|32.41|0
1640285180000|2021-12-23 18:46:20|34.61|32.41|34.61|32.41|34.61|32.41|34.61|32.41|0
1640285220000|2021-12-23 18:47:00|34.58|32.38|34.58|32.38|34.58|32.38|34.58|32.38|0
1640285230000|2021-12-23 18:47:10|34.61|32.41|34.63|32.43|34.63|32.43|34.61|32.41|0
1640285260000|2021-12-23 18:47:40|34.61|32.41|34.61|32.41|34.63|32.43|34.61|32.41|0
1640285270000|2021-12-23 18:47:50|34.58|32.38|34.61|32.41|34.61|32.41|34.58|32.38|0
1640285280000|2021-12-23 18:48:00|34.58|32.38|34.58|32.38|34.58|32.38|34.58|32.38|0
1640285290000|2021-12-23 18:48:10|34.61|32.41|34.61|32.41|34.61|32.41|34.61|32.41|0
1640285340000|2021-12-23 18:49:00|34.58|32.38|34.58|32.38|34.58|32.38|34.58|32.38|0
1640285360000|2021-12-23 18:49:20|34.61|32.41|34.61|32.41|34.61|32.41|34.61|32.41|0
1640285370000|2021-12-23 18:49:30|34.58|32.38|34.58|32.38|34.58|32.38|34.58|32.38|0
1640285400000|2021-12-23 18:50:00|34.56|32.36|34.53|32.33|34.56|32.36|34.53|32.33|0
1640285410000|2021-12-23 18:50:10|34.56|32.36|34.56|32.36|34.56|32.36|34.56|32.36|0
1640285420000|2021-12-23 18:50:20|34.53|32.33|34.56|32.36|34.56|32.36|34.53|32.33|0
1640285430000|2021-12-23 18:50:30|34.53|32.33|34.53|32.33|34.53|32.33|34.53|32.33|0
1640285470000|2021-12-23 18:51:10|34.51|32.31|34.51|32.31|34.51|32.31|34.51|32.31|0
1640285530000|2021-12-23 18:52:10|34.53|32.33|34.53|32.33|34.53|32.33|34.53|32.33|0
1640285590000|2021-12-23 18:53:10|34.5|32.3|34.5|32.3|34.5|32.3|34.5|32.3|0
1640285600000|2021-12-23 18:53:20|34.53|32.33|34.53|32.33|34.53|32.33|34.53|32.33|0
1640285610000|2021-12-23 18:53:30|34.5|32.3|34.5|32.3|34.5|32.3|34.5|32.3|0
1640285640000|2021-12-23 18:54:00|34.53|32.33|34.53|32.33|34.53|32.33|34.53|32.33|0
1640285650000|2021-12-23 18:54:10|34.5|32.3|34.5|32.3|34.5|32.3|34.5|32.3|0
1640285690000|2021-12-23 18:54:50|34.48|32.28|34.48|32.28|34.48|32.28|34.48|32.28|0
1640285700000|2021-12-23 18:55:00|34.45|32.25|34.45|32.25|34.48|32.28|34.45|32.25|0
1640285710000|2021-12-23 18:55:10|34.43|32.23|34.43|32.23|34.43|32.23|34.43|32.23|0
1640285720000|2021-12-23 18:55:20|34.4|32.2|34.38|32.18|34.4|32.2|34.38|32.18|0
1640285730000|2021-12-23 18:55:30|34.4|32.2|34.38|32.18|34.4|32.2|34.38|32.18|0
1640285740000|2021-12-23 18:55:40|34.4|32.2|34.4|32.2|34.4|32.2|34.4|32.2|0
1640285750000|2021-12-23 18:55:50|34.38|32.18|34.38|32.18|34.38|32.18|34.38|32.18|0
1640285760000|2021-12-23 18:56:00|34.4|32.2|34.4|32.2|34.4|32.2|34.4|32.2|0
1640285770000|2021-12-23 18:56:10|34.43|32.23|34.43|32.23|34.43|32.23|34.43|32.23|0
1640285780000|2021-12-23 18:56:20|34.4|32.2|34.4|32.2|34.4|32.2|34.4|32.2|0
1640285790000|2021-12-23 18:56:30|34.38|32.18|34.38|32.18|34.38|32.18|34.38|32.18|0
1640285800000|2021-12-23 18:56:40|34.4|32.2|34.4|32.2|34.4|32.2|34.4|32.2|0
1640285850000|2021-12-23 18:57:30|34.38|32.18|34.45|32.25|34.45|32.25|34.38|32.18|0
1640285880000|2021-12-23 18:58:00|34.43|32.23|34.43|32.23|34.43|32.23|34.43|32.23|0
1640285900000|2021-12-23 18:58:20|34.45|32.25|34.43|32.23|34.45|32.25|34.43|32.23|0
1640285910000|2021-12-23 18:58:30|34.45|32.25|34.43|32.23|34.45|32.25|34.43|32.23|0
1640285920000|2021-12-23 18:58:40|34.45|32.25|34.45|32.25|34.45|32.25|34.45|32.25|0
1640285930000|2021-12-23 18:58:50|34.48|32.28|34.48|32.28|34.48|32.28|34.48|32.28|0
1640285940000|2021-12-23 18:59:00|34.5|32.3|34.5|32.3|34.5|32.3|34.48|32.28|0
1640285950000|2021-12-23 18:59:10|34.53|32.33|34.5|32.3|34.53|32.33|34.5|32.3|0
1640285970000|2021-12-23 18:59:30|34.48|32.28|34.48|32.28|34.48|32.28|34.48|32.28|0
1640285980000|2021-12-23 18:59:40|34.45|32.25|34.48|32.28|34.48|32.28|34.43|32.23|0
1640286000000|2021-12-23 19:00:00|34.45|32.25|34.45|32.25|34.45|32.25|34.45|32.25|0
1640286010000|2021-12-23 19:00:10|34.43|32.23|34.45|32.25|34.45|32.25|34.43|32.23|0
1640286020000|2021-12-23 19:00:20|34.4|32.2|34.43|32.23|34.43|32.23|34.4|32.2|0
1640286030000|2021-12-23 19:00:30|34.45|32.25|34.4|32.2|34.45|32.25|34.4|32.2|0
1640286040000|2021-12-23 19:00:40|34.37|32.17|34.35|32.15|34.37|32.17|34.35|32.15|0
1640286050000|2021-12-23 19:00:50|34.37|32.17|34.35|32.15|34.37|32.17|34.35|32.15|0
1640286060000|2021-12-23 19:01:00|34.37|32.17|34.35|32.15|34.37|32.17|34.35|32.15|0
1640286070000|2021-12-23 19:01:10|34.37|32.17|34.37|32.17|34.37|32.17|34.37|32.17|0
1640286080000|2021-12-23 19:01:20|34.35|32.15|34.32|32.12|34.35|32.15|34.32|32.12|0
1640286090000|2021-12-23 19:01:30|34.35|32.15|34.37|32.17|34.37|32.17|34.35|32.15|0
1640286100000|2021-12-23 19:01:40|34.35|32.15|34.37|32.17|34.37|32.17|34.35|32.15|0
1640286110000|2021-12-23 19:01:50|34.35|32.15|34.36|32.16|34.37|32.17|34.35|32.15|0
1640286120000|2021-12-23 19:02:00|34.35|32.15|34.35|32.15|34.37|32.17|34.35|32.15|0
1640286130000|2021-12-23 19:02:10|34.32|32.12|34.32|32.12|34.32|32.12|34.32|32.12|0
1640286160000|2021-12-23 19:02:40|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640286170000|2021-12-23 19:02:50|34.32|32.12|34.27|32.07|34.32|32.12|34.27|32.07|0
1640286180000|2021-12-23 19:03:00|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640286190000|2021-12-23 19:03:10|34.28|32.08|34.27|32.07|34.28|32.08|34.27|32.07|0
1640286200000|2021-12-23 19:03:20|34.3|32.1|34.27|32.07|34.3|32.1|34.27|32.07|0
1640286210000|2021-12-23 19:03:30|34.25|32.05|34.25|32.05|34.25|32.05|34.25|32.05|0
1640286220000|2021-12-23 19:03:40|34.27|32.07|34.25|32.05|34.27|32.07|34.25|32.05|0
1640286240000|2021-12-23 19:04:00|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1640286250000|2021-12-23 19:04:10|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640286260000|2021-12-23 19:04:20|34.27|32.07|34.3|32.1|34.3|32.1|34.27|32.07|0
1640286290000|2021-12-23 19:04:50|34.32|32.12|34.32|32.12|34.32|32.12|34.32|32.12|0
1640286300000|2021-12-23 19:05:00|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640286330000|2021-12-23 19:05:30|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1640286350000|2021-12-23 19:05:50|34.25|32.05|34.25|32.05|34.27|32.07|34.25|32.05|0
1640286370000|2021-12-23 19:06:10|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1640286390000|2021-12-23 19:06:30|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640286400000|2021-12-23 19:06:40|34.27|32.07|34.24|32.04|34.27|32.07|34.24|32.04|0
1640286410000|2021-12-23 19:06:50|34.27|32.07|34.27|32.07|34.3|32.1|34.27|32.07|0
1640286430000|2021-12-23 19:07:10|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640286450000|2021-12-23 19:07:30|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1640286490000|2021-12-23 19:08:10|34.24|32.04|34.24|32.04|34.27|32.07|34.24|32.04|0
1640286500000|2021-12-23 19:08:20|34.22|32.02|34.22|32.02|34.22|32.02|34.22|32.02|0
1640286530000|2021-12-23 19:08:50|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640286540000|2021-12-23 19:09:00|34.22|32.02|34.29|32.09|34.29|32.09|34.22|32.02|0
1640286550000|2021-12-23 19:09:10|34.32|32.12|34.32|32.12|34.32|32.12|34.32|32.12|0
1640286560000|2021-12-23 19:09:20|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640286570000|2021-12-23 19:09:30|34.36|32.16|34.4|32.2|34.4|32.2|34.36|32.16|0
1640286590000|2021-12-23 19:09:50|34.37|32.17|34.37|32.17|34.37|32.17|34.37|32.17|0
1640286600000|2021-12-23 19:10:00|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640286620000|2021-12-23 19:10:20|34.37|32.17|34.37|32.17|34.37|32.17|34.37|32.17|0
1640286630000|2021-12-23 19:10:30|34.39|32.19|34.39|32.19|34.39|32.19|34.37|32.17|0
1640286650000|2021-12-23 19:10:50|34.42|32.22|34.39|32.19|34.42|32.22|34.39|32.19|0
1640286670000|2021-12-23 19:11:10|34.37|32.17|34.34|32.14|34.37|32.17|34.34|32.14|0
1640286680000|2021-12-23 19:11:20|34.37|32.17|34.34|32.14|34.37|32.17|34.34|32.14|0
1640286690000|2021-12-23 19:11:30|34.37|32.17|34.37|32.17|34.37|32.17|34.37|32.17|0
1640286700000|2021-12-23 19:11:40|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640286710000|2021-12-23 19:11:50|34.37|32.17|34.37|32.17|34.37|32.17|34.37|32.17|0
1640286720000|2021-12-23 19:12:00|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640286730000|2021-12-23 19:12:10|34.37|32.17|34.37|32.17|34.37|32.17|34.37|32.17|0
1640286750000|2021-12-23 19:12:30|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640286760000|2021-12-23 19:12:40|34.37|32.17|34.37|32.17|34.37|32.17|34.37|32.17|0
1640286770000|2021-12-23 19:12:50|34.34|32.14|34.34|32.14|34.34|32.14|34.34|32.14|0
1640286780000|2021-12-23 19:13:00|34.37|32.17|34.37|32.17|34.37|32.17|34.37|32.17|0
1640286790000|2021-12-23 19:13:10|34.39|32.19|34.37|32.17|34.39|32.19|34.37|32.17|0
1640286800000|2021-12-23 19:13:20|34.34|32.14|34.37|32.17|34.37|32.17|34.34|32.14|0
1640286840000|2021-12-23 19:14:00|34.39|32.19|34.39|32.19|34.39|32.19|34.39|32.19|0
1640286850000|2021-12-23 19:14:10|34.37|32.17|34.39|32.19|34.39|32.19|34.37|32.17|0
1640286880000|2021-12-23 19:14:40|34.42|32.22|34.42|32.22|34.42|32.22|34.42|32.22|0
1640286890000|2021-12-23 19:14:50|34.39|32.19|34.39|32.19|34.39|32.19|34.39|32.19|0
1640286910000|2021-12-23 19:15:10|34.42|32.22|34.42|32.22|34.42|32.22|34.42|32.22|0
1640286940000|2021-12-23 19:15:40|34.39|32.19|34.44|32.24|34.44|32.24|34.39|32.19|0
1640286950000|2021-12-23 19:15:50|34.47|32.27|34.44|32.24|34.47|32.27|34.44|32.24|0
1640286960000|2021-12-23 19:16:00|34.52|32.32|34.47|32.27|34.52|32.32|34.47|32.27|0
1640286970000|2021-12-23 19:16:10|34.48|32.28|34.54|32.34|34.54|32.34|34.48|32.28|0
1640286980000|2021-12-23 19:16:20|34.57|32.37|34.57|32.37|34.57|32.37|34.57|32.37|0
1640286990000|2021-12-23 19:16:30|34.54|32.34|34.49|32.29|34.54|32.34|34.49|32.29|0
1640287000000|2021-12-23 19:16:40|34.47|32.27|34.49|32.29|34.49|32.29|34.47|32.27|0
1640287010000|2021-12-23 19:16:50|34.44|32.24|34.44|32.24|34.44|32.24|34.44|32.24|0
1640287040000|2021-12-23 19:17:20|34.42|32.22|34.42|32.22|34.42|32.22|34.42|32.22|0
1640287070000|2021-12-23 19:17:50|34.4|32.2|34.42|32.22|34.42|32.22|34.39|32.19|0
1640287080000|2021-12-23 19:18:00|34.39|32.19|34.42|32.22|34.42|32.22|34.39|32.19|0
1640287090000|2021-12-23 19:18:10|34.39|32.19|34.42|32.22|34.42|32.22|34.39|32.19|0
1640287100000|2021-12-23 19:18:20|34.39|32.19|34.39|32.19|34.39|32.19|34.39|32.19|0
1640287120000|2021-12-23 19:18:40|34.34|32.14|34.32|32.12|34.34|32.14|34.32|32.12|0
1640287130000|2021-12-23 19:18:50|34.29|32.09|34.29|32.09|34.31|32.11|34.29|32.09|0
1640287140000|2021-12-23 19:19:00|34.31|32.11|34.29|32.09|34.31|32.11|34.29|32.09|0
1640287160000|2021-12-23 19:19:20|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640287180000|2021-12-23 19:19:40|34.29|32.09|34.29|32.09|34.29|32.09|34.29|32.09|0
1640287190000|2021-12-23 19:19:50|34.31|32.11|34.31|32.11|34.31|32.11|34.29|32.09|0
1640287200000|2021-12-23 19:20:00|34.34|32.14|34.31|32.11|34.34|32.14|34.31|32.11|0
1640287210000|2021-12-23 19:20:10|34.34|32.14|34.31|32.11|34.34|32.14|34.31|32.11|0
1640287220000|2021-12-23 19:20:20|34.29|32.09|34.29|32.09|34.29|32.09|34.29|32.09|0
1640287240000|2021-12-23 19:20:40|34.26|32.06|34.29|32.09|34.29|32.09|34.26|32.06|0
1640287250000|2021-12-23 19:20:50|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640287270000|2021-12-23 19:21:10|34.29|32.09|34.29|32.09|34.29|32.09|34.26|32.06|0
1640287280000|2021-12-23 19:21:20|34.28|32.08|34.26|32.06|34.28|32.08|34.26|32.06|0
1640287290000|2021-12-23 19:21:30|34.24|32.04|34.24|32.04|34.26|32.06|34.24|32.04|0
1640287300000|2021-12-23 19:21:40|34.25|32.05|34.24|32.04|34.25|32.05|34.24|32.04|0
1640287310000|2021-12-23 19:21:50|34.26|32.06|34.24|32.04|34.26|32.06|34.24|32.04|0
1640287320000|2021-12-23 19:22:00|34.26|32.06|34.29|32.09|34.29|32.09|34.26|32.06|0
1640287330000|2021-12-23 19:22:10|34.26|32.06|34.24|32.04|34.26|32.06|34.24|32.04|0
1640287360000|2021-12-23 19:22:40|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640287370000|2021-12-23 19:22:50|34.24|32.04|34.21|32.01|34.24|32.04|34.21|32.01|0
1640287380000|2021-12-23 19:23:00|34.24|32.04|34.24|32.04|34.26|32.06|34.24|32.04|0
1640287400000|2021-12-23 19:23:20|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640287410000|2021-12-23 19:23:30|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640287420000|2021-12-23 19:23:40|34.21|32.01|34.24|32.04|34.24|32.04|34.21|32.01|0
1640287430000|2021-12-23 19:23:50|34.21|32.01|34.19|31.99|34.21|32.01|34.19|31.99|0
1640287460000|2021-12-23 19:24:20|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640287480000|2021-12-23 19:24:40|34.15|31.95|34.16|31.96|34.16|31.96|34.14|31.94|0
1640287490000|2021-12-23 19:24:50|34.14|31.94|34.15|31.95|34.15|31.95|34.14|31.94|0
1640287500000|2021-12-23 19:25:00|34.14|31.94|34.14|31.94|34.14|31.94|34.14|31.94|0
1640287510000|2021-12-23 19:25:10|34.11|31.91|34.11|31.91|34.11|31.91|34.11|31.91|0
1640287520000|2021-12-23 19:25:20|34.08|31.88|34.11|31.91|34.11|31.91|34.08|31.88|0
1640287530000|2021-12-23 19:25:30|34.08|31.88|34.08|31.88|34.11|31.91|34.08|31.88|0
1640287540000|2021-12-23 19:25:40|34.11|31.91|34.14|31.94|34.14|31.94|34.11|31.91|0
1640287550000|2021-12-23 19:25:50|34.13|31.93|34.13|31.93|34.16|31.96|34.13|31.93|0
1640287560000|2021-12-23 19:26:00|34.16|31.96|34.13|31.93|34.16|31.96|34.11|31.91|0
1640287570000|2021-12-23 19:26:10|34.16|31.96|34.19|31.99|34.19|31.99|34.16|31.96|0
1640287580000|2021-12-23 19:26:20|34.16|31.96|34.19|31.99|34.19|31.99|34.16|31.96|0
1640287600000|2021-12-23 19:26:40|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640287610000|2021-12-23 19:26:50|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640287620000|2021-12-23 19:27:00|34.18|31.98|34.18|31.98|34.21|32.01|34.18|31.98|0
1640287630000|2021-12-23 19:27:10|34.21|32.01|34.18|31.98|34.21|32.01|34.18|31.98|0
1640287650000|2021-12-23 19:27:30|34.17|31.97|34.16|31.96|34.18|31.98|34.16|31.96|0
1640287660000|2021-12-23 19:27:40|34.18|31.98|34.16|31.96|34.18|31.98|34.13|31.93|0
1640287670000|2021-12-23 19:27:50|34.18|31.98|34.16|31.96|34.18|31.98|34.16|31.96|0
1640287680000|2021-12-23 19:28:00|34.18|31.98|34.21|32.01|34.21|32.01|34.18|31.98|0
1640287690000|2021-12-23 19:28:10|34.2|32|34.2|32|34.2|32|34.18|31.98|0
1640287700000|2021-12-23 19:28:20|34.21|32.01|34.18|31.98|34.21|32.01|34.18|31.98|0
1640287720000|2021-12-23 19:28:40|34.21|32.01|34.21|32.01|34.21|32.01|34.2|32|0
1640287740000|2021-12-23 19:29:00|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640287750000|2021-12-23 19:29:10|34.21|32.01|34.18|31.98|34.21|32.01|34.18|31.98|0
1640287760000|2021-12-23 19:29:20|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640287790000|2021-12-23 19:29:50|34.18|31.98|34.21|32.01|34.21|32.01|34.18|31.98|0
1640287810000|2021-12-23 19:30:10|34.22|32.02|34.21|32.01|34.22|32.02|34.21|32.01|0
1640287820000|2021-12-23 19:30:20|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640287830000|2021-12-23 19:30:30|34.21|32.01|34.2|32|34.21|32.01|34.2|32|0
1640287840000|2021-12-23 19:30:40|34.21|32.01|34.16|31.96|34.21|32.01|34.16|31.96|0
1640287850000|2021-12-23 19:30:50|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640287860000|2021-12-23 19:31:00|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640287880000|2021-12-23 19:31:20|34.18|31.98|34.16|31.96|34.18|31.98|34.16|31.96|0
1640287890000|2021-12-23 19:31:30|34.18|31.98|34.21|32.01|34.21|32.01|34.18|31.98|0
1640287900000|2021-12-23 19:31:40|34.18|31.98|34.21|32.01|34.21|32.01|34.18|31.98|0
1640287910000|2021-12-23 19:31:50|34.23|32.03|34.26|32.06|34.26|32.06|34.23|32.03|0
1640287920000|2021-12-23 19:32:00|34.28|32.08|34.28|32.08|34.28|32.08|34.26|32.06|0
1640287930000|2021-12-23 19:32:10|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640287940000|2021-12-23 19:32:20|34.33|32.13|34.33|32.13|34.33|32.13|34.33|32.13|0
1640287950000|2021-12-23 19:32:30|34.31|32.11|34.26|32.06|34.31|32.11|34.26|32.06|0
1640287960000|2021-12-23 19:32:40|34.23|32.03|34.23|32.03|34.26|32.06|34.23|32.03|0
1640287970000|2021-12-23 19:32:50|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640287980000|2021-12-23 19:33:00|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640288000000|2021-12-23 19:33:20|34.26|32.06|34.28|32.08|34.28|32.08|34.26|32.06|0
1640288010000|2021-12-23 19:33:30|34.26|32.06|34.26|32.06|34.28|32.08|34.26|32.06|0
1640288020000|2021-12-23 19:33:40|34.23|32.03|34.26|32.06|34.26|32.06|34.23|32.03|0
1640288030000|2021-12-23 19:33:50|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640288040000|2021-12-23 19:34:00|34.21|32.01|34.23|32.03|34.23|32.03|34.21|32.01|0
1640288050000|2021-12-23 19:34:10|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640288060000|2021-12-23 19:34:20|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640288070000|2021-12-23 19:34:30|34.21|32.01|34.23|32.03|34.23|32.03|34.21|32.01|0
1640288080000|2021-12-23 19:34:40|34.21|32.01|34.23|32.03|34.23|32.03|34.21|32.01|0
1640288090000|2021-12-23 19:34:50|34.21|32.01|34.22|32.02|34.22|32.02|34.21|32.01|0
1640288100000|2021-12-23 19:35:00|34.23|32.03|34.28|32.08|34.28|32.08|34.23|32.03|0
1640288110000|2021-12-23 19:35:10|34.26|32.06|34.26|32.06|34.26|32.06|34.23|32.03|0
1640288130000|2021-12-23 19:35:30|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640288140000|2021-12-23 19:35:40|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640288160000|2021-12-23 19:36:00|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640288170000|2021-12-23 19:36:10|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640288180000|2021-12-23 19:36:20|34.28|32.08|34.33|32.13|34.33|32.13|34.28|32.08|0
1640288190000|2021-12-23 19:36:30|34.31|32.11|34.31|32.11|34.31|32.11|34.28|32.08|0
1640288200000|2021-12-23 19:36:40|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640288210000|2021-12-23 19:36:50|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640288220000|2021-12-23 19:37:00|34.27|32.07|34.26|32.06|34.27|32.07|34.26|32.06|0
1640288230000|2021-12-23 19:37:10|34.28|32.08|34.26|32.06|34.28|32.08|34.26|32.06|0
1640288240000|2021-12-23 19:37:20|34.28|32.08|34.26|32.06|34.28|32.08|34.26|32.06|0
1640288250000|2021-12-23 19:37:30|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640288260000|2021-12-23 19:37:40|34.26|32.06|34.31|32.11|34.31|32.11|34.26|32.06|0
1640288270000|2021-12-23 19:37:50|34.28|32.08|34.31|32.11|34.31|32.11|34.28|32.08|0
1640288280000|2021-12-23 19:38:00|34.28|32.08|34.31|32.11|34.31|32.11|34.28|32.08|0
1640288300000|2021-12-23 19:38:20|34.32|32.12|34.32|32.12|34.32|32.12|34.32|32.12|0
1640288310000|2021-12-23 19:38:30|34.33|32.13|34.31|32.11|34.33|32.13|34.29|32.09|0
1640288340000|2021-12-23 19:39:00|34.28|32.08|34.25|32.05|34.28|32.08|34.25|32.05|0
1640288350000|2021-12-23 19:39:10|34.28|32.08|34.25|32.05|34.28|32.08|34.25|32.05|0
1640288360000|2021-12-23 19:39:20|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640288370000|2021-12-23 19:39:30|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640288400000|2021-12-23 19:40:00|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640288410000|2021-12-23 19:40:10|34.32|32.12|34.32|32.12|34.32|32.12|34.32|32.12|0
1640288420000|2021-12-23 19:40:20|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640288430000|2021-12-23 19:40:30|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640288440000|2021-12-23 19:40:40|34.27|32.07|34.28|32.08|34.28|32.08|34.27|32.07|0
1640288450000|2021-12-23 19:40:50|34.3|32.1|34.28|32.08|34.3|32.1|34.28|32.08|0
1640288460000|2021-12-23 19:41:00|34.3|32.1|34.3|32.1|34.3|32.1|34.28|32.08|0
1640288470000|2021-12-23 19:41:10|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640288490000|2021-12-23 19:41:30|34.25|32.05|34.25|32.05|34.25|32.05|34.25|32.05|0
1640288500000|2021-12-23 19:41:40|34.28|32.08|34.25|32.05|34.28|32.08|34.25|32.05|0
1640288510000|2021-12-23 19:41:50|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640288520000|2021-12-23 19:42:00|34.25|32.05|34.23|32.03|34.25|32.05|34.23|32.03|0
1640288530000|2021-12-23 19:42:10|34.25|32.05|34.25|32.05|34.25|32.05|34.25|32.05|0
1640288550000|2021-12-23 19:42:30|34.23|32.03|34.25|32.05|34.25|32.05|34.23|32.03|0
1640288560000|2021-12-23 19:42:40|34.23|32.03|34.2|32|34.23|32.03|34.2|32|0
1640288570000|2021-12-23 19:42:50|34.22|32.02|34.23|32.03|34.23|32.03|34.22|32.02|0
1640288590000|2021-12-23 19:43:10|34.25|32.05|34.25|32.05|34.25|32.05|34.23|32.03|0
1640288600000|2021-12-23 19:43:20|34.23|32.03|34.23|32.03|34.23|32.03|34.2|32|0
1640288610000|2021-12-23 19:43:30|34.2|32|34.23|32.03|34.23|32.03|34.2|32|0
1640288620000|2021-12-23 19:43:40|34.2|32|34.2|32|34.2|32|34.2|32|0
1640288630000|2021-12-23 19:43:50|34.18|31.98|34.2|32|34.2|32|34.18|31.98|0
1640288640000|2021-12-23 19:44:00|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640288650000|2021-12-23 19:44:10|34.2|32|34.2|32|34.2|32|34.2|32|0
1640288670000|2021-12-23 19:44:30|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640288680000|2021-12-23 19:44:40|34.2|32|34.18|31.98|34.2|32|34.18|31.98|0
1640288690000|2021-12-23 19:44:50|34.19|31.99|34.18|31.98|34.2|32|34.18|31.98|0
1640288700000|2021-12-23 19:45:00|34.2|32|34.2|32|34.2|32|34.2|32|0
1640288720000|2021-12-23 19:45:20|34.18|31.98|34.15|31.95|34.18|31.98|34.15|31.95|0
1640288730000|2021-12-23 19:45:30|34.18|31.98|34.18|31.98|34.18|31.98|34.15|31.95|0
1640288740000|2021-12-23 19:45:40|34.15|31.95|34.13|31.93|34.15|31.95|34.13|31.93|0
1640288760000|2021-12-23 19:46:00|34.15|31.95|34.15|31.95|34.15|31.95|34.15|31.95|0
1640288780000|2021-12-23 19:46:20|34.13|31.93|34.13|31.93|34.15|31.95|34.13|31.93|0
1640288800000|2021-12-23 19:46:40|34.15|31.95|34.15|31.95|34.15|31.95|34.15|31.95|0
1640288810000|2021-12-23 19:46:50|34.18|31.98|34.15|31.95|34.18|31.98|34.15|31.95|0
1640288820000|2021-12-23 19:47:00|34.13|31.93|34.15|31.95|34.15|31.95|34.12|31.92|0
1640288830000|2021-12-23 19:47:10|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640288840000|2021-12-23 19:47:20|34.15|31.95|34.2|32|34.2|32|34.15|31.95|0
1640288870000|2021-12-23 19:47:50|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640288880000|2021-12-23 19:48:00|34.2|32|34.25|32.05|34.25|32.05|34.2|32|0
1640288890000|2021-12-23 19:48:10|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640288920000|2021-12-23 19:48:40|34.2|32|34.2|32|34.2|32|34.2|32|0
1640288940000|2021-12-23 19:49:00|34.17|31.97|34.2|32|34.2|32|34.17|31.97|0
1640288950000|2021-12-23 19:49:10|34.17|31.97|34.17|31.97|34.17|31.97|34.17|31.97|0
1640288960000|2021-12-23 19:49:20|34.15|31.95|34.15|31.95|34.15|31.95|34.15|31.95|0
1640288990000|2021-12-23 19:49:50|34.12|31.92|34.12|31.92|34.15|31.95|34.12|31.92|0
1640289000000|2021-12-23 19:50:00|34.15|31.95|34.15|31.95|34.15|31.95|34.12|31.92|0
1640289010000|2021-12-23 19:50:10|34.12|31.92|34.15|31.95|34.15|31.95|34.12|31.92|0
1640289020000|2021-12-23 19:50:20|34.12|31.92|34.12|31.92|34.12|31.92|34.12|31.92|0
1640289050000|2021-12-23 19:50:50|34.1|31.9|34.12|31.92|34.12|31.92|34.1|31.9|0
1640289060000|2021-12-23 19:51:00|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640289070000|2021-12-23 19:51:10|34.12|31.92|34.12|31.92|34.12|31.92|34.12|31.92|0
1640289080000|2021-12-23 19:51:20|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640289090000|2021-12-23 19:51:30|34.12|31.92|34.12|31.92|34.15|31.95|34.12|31.92|0
1640289100000|2021-12-23 19:51:40|34.1|31.9|34.12|31.92|34.12|31.92|34.1|31.9|0
1640289120000|2021-12-23 19:52:00|34.1|31.9|34.07|31.87|34.1|31.9|34.07|31.87|0
1640289130000|2021-12-23 19:52:10|34.1|31.9|34.07|31.87|34.1|31.9|34.07|31.87|0
1640289160000|2021-12-23 19:52:40|34.02|31.82|34.02|31.82|34.02|31.82|34.02|31.82|0
1640289170000|2021-12-23 19:52:50|34.05|31.85|34.05|31.85|34.05|31.85|34.05|31.85|0
1640289190000|2021-12-23 19:53:10|34.02|31.82|34.05|31.85|34.05|31.85|34.02|31.82|0
1640289210000|2021-12-23 19:53:30|34.02|31.82|34.02|31.82|34.02|31.82|34.02|31.82|0
1640289220000|2021-12-23 19:53:40|34.05|31.85|34.02|31.82|34.05|31.85|34.02|31.82|0
1640289230000|2021-12-23 19:53:50|34.05|31.85|34.05|31.85|34.05|31.85|34.05|31.85|0
1640289240000|2021-12-23 19:54:00|34.02|31.82|34.02|31.82|34.02|31.82|34.02|31.82|0
1640289250000|2021-12-23 19:54:10|34.01|31.81|34|31.8|34.01|31.81|34|31.8|0
1640289260000|2021-12-23 19:54:20|33.97|31.77|33.97|31.77|34|31.8|33.97|31.77|0
1640289270000|2021-12-23 19:54:30|34|31.8|33.97|31.77|34|31.8|33.97|31.77|0
1640289310000|2021-12-23 19:55:10|34|31.8|34|31.8|34|31.8|34|31.8|0
1640289330000|2021-12-23 19:55:30|33.97|31.77|33.97|31.77|33.97|31.77|33.97|31.77|0
1640289350000|2021-12-23 19:55:50|33.95|31.75|33.94|31.74|33.95|31.75|33.94|31.74|0
1640289360000|2021-12-23 19:56:00|33.97|31.77|33.97|31.77|33.97|31.77|33.97|31.77|0
1640289400000|2021-12-23 19:56:40|33.94|31.74|33.94|31.74|33.94|31.74|33.94|31.74|0
1640289410000|2021-12-23 19:56:50|33.97|31.77|33.97|31.77|33.97|31.77|33.97|31.77|0
1640289430000|2021-12-23 19:57:10|33.94|31.74|33.94|31.74|33.94|31.74|33.94|31.74|0
1640289440000|2021-12-23 19:57:20|33.97|31.77|33.97|31.77|33.97|31.77|33.94|31.74|0
1640289450000|2021-12-23 19:57:30|33.94|31.74|33.94|31.74|33.94|31.74|33.94|31.74|0
1640289470000|2021-12-23 19:57:50|33.97|31.77|33.97|31.77|33.97|31.77|33.97|31.77|0
1640289500000|2021-12-23 19:58:20|33.99|31.79|33.97|31.77|33.99|31.79|33.97|31.77|0
1640289530000|2021-12-23 19:58:50|33.99|31.79|33.99|31.79|33.99|31.79|33.99|31.79|0
1640289540000|2021-12-23 19:59:00|34.02|31.82|34.02|31.82|34.02|31.82|34.02|31.82|0
1640289560000|2021-12-23 19:59:20|33.99|31.79|33.97|31.77|33.99|31.79|33.97|31.77|0
1640289570000|2021-12-23 19:59:30|33.99|31.79|33.97|31.77|33.99|31.79|33.97|31.77|0
1640289600000|2021-12-23 20:00:00|33.99|31.79|33.94|31.74|33.99|31.79|33.94|31.74|0
1640289610000|2021-12-23 20:00:10|33.97|31.77|33.97|31.77|33.97|31.77|33.97|31.77|0
1640289630000|2021-12-23 20:00:30|33.99|31.79|33.99|31.79|33.99|31.79|33.99|31.79|0
1640289640000|2021-12-23 20:00:40|33.97|31.77|33.99|31.79|33.99|31.79|33.97|31.77|0
1640289650000|2021-12-23 20:00:50|34.01|31.81|34.02|31.82|34.02|31.82|34.01|31.81|0
1640289660000|2021-12-23 20:01:00|33.99|31.79|34.02|31.82|34.02|31.82|33.99|31.79|0
1640289680000|2021-12-23 20:01:20|34.04|31.84|34.07|31.87|34.07|31.87|34.04|31.84|0
1640289690000|2021-12-23 20:01:30|34.04|31.84|34.09|31.89|34.09|31.89|34.04|31.84|0
1640289700000|2021-12-23 20:01:40|34.12|31.92|34.09|31.89|34.12|31.92|34.09|31.89|0
1640289710000|2021-12-23 20:01:50|34.12|31.92|34.14|31.94|34.14|31.94|34.12|31.92|0
1640289720000|2021-12-23 20:02:00|34.17|31.97|34.17|31.97|34.19|31.99|34.17|31.97|0
1640289730000|2021-12-23 20:02:10|34.14|31.94|34.19|31.99|34.19|31.99|34.14|31.94|0
1640289740000|2021-12-23 20:02:20|34.21|32.01|34.22|32.02|34.22|32.02|34.21|32.01|0
1640289750000|2021-12-23 20:02:30|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640289760000|2021-12-23 20:02:40|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1640289770000|2021-12-23 20:02:50|34.24|32.04|34.24|32.04|34.27|32.07|34.24|32.04|0
1640289780000|2021-12-23 20:03:00|34.22|32.02|34.22|32.02|34.22|32.02|34.19|31.99|0
1640289790000|2021-12-23 20:03:10|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640289800000|2021-12-23 20:03:20|34.22|32.02|34.22|32.02|34.22|32.02|34.22|32.02|0
1640289820000|2021-12-23 20:03:40|34.24|32.04|34.27|32.07|34.27|32.07|34.24|32.04|0
1640289830000|2021-12-23 20:03:50|34.32|32.12|34.29|32.09|34.32|32.12|34.29|32.09|0
1640289840000|2021-12-23 20:04:00|34.34|32.14|34.37|32.17|34.37|32.17|34.34|32.14|0
1640289850000|2021-12-23 20:04:10|34.39|32.19|34.38|32.18|34.39|32.19|34.37|32.17|0
1640289860000|2021-12-23 20:04:20|34.37|32.17|34.45|32.25|34.45|32.25|34.37|32.17|0
1640289870000|2021-12-23 20:04:30|34.43|32.23|34.42|32.22|34.43|32.23|34.42|32.22|0
1640289880000|2021-12-23 20:04:40|34.45|32.25|34.45|32.25|34.45|32.25|34.45|32.25|0
1640289890000|2021-12-23 20:04:50|34.42|32.22|34.45|32.25|34.45|32.25|34.42|32.22|0
1640289900000|2021-12-23 20:05:00|34.42|32.22|34.42|32.22|34.45|32.25|34.42|32.22|0
1640289910000|2021-12-23 20:05:10|34.39|32.19|34.37|32.17|34.39|32.19|34.37|32.17|0
1640289920000|2021-12-23 20:05:20|34.34|32.14|34.34|32.14|34.34|32.14|34.32|32.12|0
1640289930000|2021-12-23 20:05:30|34.37|32.17|34.34|32.14|34.37|32.17|34.34|32.14|0
1640289940000|2021-12-23 20:05:40|34.37|32.17|34.29|32.09|34.37|32.17|34.29|32.09|0
1640289950000|2021-12-23 20:05:50|34.32|32.12|34.29|32.09|34.32|32.12|34.29|32.09|0
1640289970000|2021-12-23 20:06:10|34.34|32.14|34.29|32.09|34.34|32.14|34.29|32.09|0
1640289980000|2021-12-23 20:06:20|34.27|32.07|34.26|32.06|34.27|32.07|34.26|32.06|0
1640289990000|2021-12-23 20:06:30|34.24|32.04|34.22|32.02|34.24|32.04|34.22|32.02|0
1640290000000|2021-12-23 20:06:40|34.24|32.04|34.24|32.04|34.24|32.04|34.23|32.03|0
1640290010000|2021-12-23 20:06:50|34.22|32.02|34.22|32.02|34.22|32.02|34.22|32.02|0
1640290020000|2021-12-23 20:07:00|34.24|32.04|34.22|32.02|34.24|32.04|34.22|32.02|0
1640290030000|2021-12-23 20:07:10|34.24|32.04|34.24|32.04|34.27|32.07|34.24|32.04|0
1640290040000|2021-12-23 20:07:20|34.22|32.02|34.22|32.02|34.22|32.02|34.22|32.02|0
1640290050000|2021-12-23 20:07:30|34.24|32.04|34.24|32.04|34.27|32.07|34.24|32.04|0
1640290060000|2021-12-23 20:07:40|34.22|32.02|34.22|32.02|34.22|32.02|34.22|32.02|0
1640290070000|2021-12-23 20:07:50|34.27|32.07|34.29|32.09|34.29|32.09|34.24|32.04|0
1640290080000|2021-12-23 20:08:00|34.27|32.07|34.24|32.04|34.27|32.07|34.24|32.04|0
1640290090000|2021-12-23 20:08:10|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1640290100000|2021-12-23 20:08:20|34.24|32.04|34.24|32.04|34.24|32.04|34.22|32.02|0
1640290120000|2021-12-23 20:08:40|34.27|32.07|34.27|32.07|34.29|32.09|34.27|32.07|0
1640290130000|2021-12-23 20:08:50|34.24|32.04|34.27|32.07|34.27|32.07|34.24|32.04|0
1640290140000|2021-12-23 20:09:00|34.29|32.09|34.27|32.07|34.29|32.09|34.27|32.07|0
1640290150000|2021-12-23 20:09:10|34.29|32.09|34.27|32.07|34.29|32.09|34.27|32.07|0
1640290160000|2021-12-23 20:09:20|34.29|32.09|34.29|32.09|34.29|32.09|34.27|32.07|0
1640290170000|2021-12-23 20:09:30|34.27|32.07|34.32|32.12|34.32|32.12|34.27|32.07|0
1640290180000|2021-12-23 20:09:40|34.29|32.09|34.32|32.12|34.32|32.12|34.29|32.09|0
1640290190000|2021-12-23 20:09:50|34.29|32.09|34.29|32.09|34.29|32.09|34.29|32.09|0
1640290210000|2021-12-23 20:10:10|34.27|32.07|34.29|32.09|34.29|32.09|34.27|32.07|0
1640290230000|2021-12-23 20:10:30|34.27|32.07|34.29|32.09|34.29|32.09|34.27|32.07|0
1640290240000|2021-12-23 20:10:40|34.32|32.12|34.3|32.1|34.32|32.12|34.29|32.09|0
1640290250000|2021-12-23 20:10:50|34.32|32.12|34.27|32.07|34.32|32.12|34.27|32.07|0
1640290260000|2021-12-23 20:11:00|34.25|32.05|34.24|32.04|34.25|32.05|34.24|32.04|0
1640290270000|2021-12-23 20:11:10|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640290280000|2021-12-23 20:11:20|34.21|32.01|34.24|32.04|34.24|32.04|34.21|32.01|0
1640290290000|2021-12-23 20:11:30|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640290300000|2021-12-23 20:11:40|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640290330000|2021-12-23 20:12:10|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640290340000|2021-12-23 20:12:20|34.24|32.04|34.21|32.01|34.24|32.04|34.21|32.01|0
1640290350000|2021-12-23 20:12:30|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640290360000|2021-12-23 20:12:40|34.21|32.01|34.21|32.01|34.21|32.01|34.2|32|0
1640290380000|2021-12-23 20:13:00|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640290390000|2021-12-23 20:13:10|34.21|32.01|34.21|32.01|34.24|32.04|34.21|32.01|0
1640290400000|2021-12-23 20:13:20|34.24|32.04|34.21|32.01|34.24|32.04|34.21|32.01|0
1640290410000|2021-12-23 20:13:30|34.19|31.99|34.21|32.01|34.21|32.01|34.19|31.99|0
1640290420000|2021-12-23 20:13:40|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640290440000|2021-12-23 20:14:00|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640290450000|2021-12-23 20:14:10|34.14|31.94|34.16|31.96|34.16|31.96|34.14|31.94|0
1640290460000|2021-12-23 20:14:20|34.19|31.99|34.16|31.96|34.19|31.99|34.16|31.96|0
1640290470000|2021-12-23 20:14:30|34.14|31.94|34.11|31.91|34.14|31.94|34.11|31.91|0
1640290490000|2021-12-23 20:14:50|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640290500000|2021-12-23 20:15:00|34.01|31.81|34.04|31.84|34.04|31.84|34.01|31.81|0
1640290510000|2021-12-23 20:15:10|34.01|31.81|33.99|31.79|34.01|31.81|33.99|31.79|0
1640290520000|2021-12-23 20:15:20|34.01|31.81|34.01|31.81|34.01|31.81|33.99|31.79|0
1640290530000|2021-12-23 20:15:30|34.04|31.84|34.06|31.86|34.06|31.86|34.04|31.84|0
1640290540000|2021-12-23 20:15:40|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640290550000|2021-12-23 20:15:50|34.06|31.86|34.06|31.86|34.09|31.89|34.06|31.86|0
1640290560000|2021-12-23 20:16:00|34.09|31.89|34.11|31.91|34.11|31.91|34.09|31.89|0
1640290570000|2021-12-23 20:16:10|34.14|31.94|34.11|31.91|34.14|31.94|34.11|31.91|0
1640290580000|2021-12-23 20:16:20|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640290590000|2021-12-23 20:16:30|34.06|31.86|34.06|31.86|34.06|31.86|34.06|31.86|0
1640290600000|2021-12-23 20:16:40|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640290610000|2021-12-23 20:16:50|34.11|31.91|34.16|31.96|34.16|31.96|34.11|31.91|0
1640290630000|2021-12-23 20:17:10|34.14|31.94|34.14|31.94|34.14|31.94|34.14|31.94|0
1640290640000|2021-12-23 20:17:20|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640290650000|2021-12-23 20:17:30|34.19|31.99|34.19|31.99|34.19|31.99|34.16|31.96|0
1640290670000|2021-12-23 20:17:50|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640290680000|2021-12-23 20:18:00|34.14|31.94|34.14|31.94|34.14|31.94|34.14|31.94|0
1640290690000|2021-12-23 20:18:10|34.16|31.96|34.11|31.91|34.16|31.96|34.11|31.91|0
1640290700000|2021-12-23 20:18:20|34.14|31.94|34.16|31.96|34.16|31.96|34.11|31.91|0
1640290710000|2021-12-23 20:18:30|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640290730000|2021-12-23 20:18:50|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640290750000|2021-12-23 20:19:10|34.14|31.94|34.16|31.96|34.16|31.96|34.14|31.94|0
1640290770000|2021-12-23 20:19:30|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640290780000|2021-12-23 20:19:40|34.11|31.91|34.13|31.93|34.13|31.93|34.11|31.91|0
1640290790000|2021-12-23 20:19:50|34.16|31.96|34.13|31.93|34.16|31.96|34.13|31.93|0
1640290810000|2021-12-23 20:20:10|34.11|31.91|34.11|31.91|34.11|31.91|34.11|31.91|0
1640290820000|2021-12-23 20:20:20|34.08|31.88|34.08|31.88|34.08|31.88|34.08|31.88|0
1640290840000|2021-12-23 20:20:40|34.11|31.91|34.11|31.91|34.11|31.91|34.11|31.91|0
1640290850000|2021-12-23 20:20:50|34.08|31.88|34.11|31.91|34.11|31.91|34.08|31.88|0
1640290860000|2021-12-23 20:21:00|34.08|31.88|34.08|31.88|34.08|31.88|34.08|31.88|0
1640290870000|2021-12-23 20:21:10|34.11|31.91|34.08|31.88|34.11|31.91|34.08|31.88|0
1640290880000|2021-12-23 20:21:20|34.11|31.91|34.11|31.91|34.11|31.91|34.11|31.91|0
1640290900000|2021-12-23 20:21:40|34.13|31.93|34.13|31.93|34.13|31.93|34.11|31.91|0
1640290910000|2021-12-23 20:21:50|34.11|31.91|34.13|31.93|34.13|31.93|34.11|31.91|0
1640290920000|2021-12-23 20:22:00|34.15|31.95|34.16|31.96|34.16|31.96|34.13|31.93|0
1640290930000|2021-12-23 20:22:10|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640290950000|2021-12-23 20:22:30|34.11|31.91|34.13|31.93|34.13|31.93|34.11|31.91|0
1640290960000|2021-12-23 20:22:40|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640290980000|2021-12-23 20:23:00|34.13|31.93|34.16|31.96|34.16|31.96|34.13|31.93|0
1640290990000|2021-12-23 20:23:10|34.13|31.93|34.16|31.96|34.16|31.96|34.13|31.93|0
1640291000000|2021-12-23 20:23:20|34.17|31.97|34.18|31.98|34.18|31.98|34.16|31.96|0
1640291060000|2021-12-23 20:24:20|34.21|32.01|34.23|32.03|34.23|32.03|34.21|32.01|0
1640291070000|2021-12-23 20:24:30|34.21|32.01|34.26|32.06|34.26|32.06|34.21|32.01|0
1640291080000|2021-12-23 20:24:40|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640291090000|2021-12-23 20:24:50|34.26|32.06|34.28|32.08|34.28|32.08|34.26|32.06|0
1640291100000|2021-12-23 20:25:00|34.26|32.06|34.28|32.08|34.28|32.08|34.26|32.06|0
1640291110000|2021-12-23 20:25:10|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640291120000|2021-12-23 20:25:20|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640291130000|2021-12-23 20:25:30|34.33|32.13|34.33|32.13|34.33|32.13|34.33|32.13|0
1640291140000|2021-12-23 20:25:40|34.36|32.16|34.33|32.13|34.36|32.16|34.33|32.13|0
1640291160000|2021-12-23 20:26:00|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640291170000|2021-12-23 20:26:10|34.28|32.08|34.28|32.08|34.28|32.08|34.26|32.06|0
1640291180000|2021-12-23 20:26:20|34.26|32.06|34.26|32.06|34.28|32.08|34.26|32.06|0
1640291190000|2021-12-23 20:26:30|34.28|32.08|34.26|32.06|34.28|32.08|34.26|32.06|0
1640291200000|2021-12-23 20:26:40|34.23|32.03|34.26|32.06|34.26|32.06|34.23|32.03|0
1640291210000|2021-12-23 20:26:50|34.23|32.03|34.21|32.01|34.23|32.03|34.21|32.01|0
1640291220000|2021-12-23 20:27:00|34.23|32.03|34.22|32.02|34.23|32.03|34.22|32.02|0
1640291230000|2021-12-23 20:27:10|34.21|32.01|34.23|32.03|34.23|32.03|34.21|32.01|0
1640291240000|2021-12-23 20:27:20|34.26|32.06|34.21|32.01|34.26|32.06|34.21|32.01|0
1640291250000|2021-12-23 20:27:30|34.23|32.03|34.23|32.03|34.23|32.03|34.21|32.01|0
1640291260000|2021-12-23 20:27:40|34.21|32.01|34.23|32.03|34.23|32.03|34.21|32.01|0
1640291270000|2021-12-23 20:27:50|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640291280000|2021-12-23 20:28:00|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640291290000|2021-12-23 20:28:10|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640291300000|2021-12-23 20:28:20|34.23|32.03|34.26|32.06|34.26|32.06|34.23|32.03|0
1640291310000|2021-12-23 20:28:30|34.23|32.03|34.21|32.01|34.23|32.03|34.21|32.01|0
1640291320000|2021-12-23 20:28:40|34.23|32.03|34.21|32.01|34.23|32.03|34.21|32.01|0
1640291330000|2021-12-23 20:28:50|34.23|32.03|34.28|32.08|34.28|32.08|34.23|32.03|0
1640291340000|2021-12-23 20:29:00|34.26|32.06|34.28|32.08|34.28|32.08|34.26|32.06|0
1640291350000|2021-12-23 20:29:10|34.26|32.06|34.28|32.08|34.28|32.08|34.26|32.06|0
1640291370000|2021-12-23 20:29:30|34.26|32.06|34.28|32.08|34.28|32.08|34.26|32.06|0
1640291380000|2021-12-23 20:29:40|34.31|32.11|34.31|32.11|34.32|32.12|34.31|32.11|0
1640291390000|2021-12-23 20:29:50|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640291400000|2021-12-23 20:30:00|34.31|32.11|34.28|32.08|34.31|32.11|34.28|32.08|0
1640291410000|2021-12-23 20:30:10|34.31|32.11|34.33|32.13|34.33|32.13|34.31|32.11|0
1640291420000|2021-12-23 20:30:20|34.36|32.16|34.36|32.16|34.36|32.16|34.36|32.16|0
1640291430000|2021-12-23 20:30:30|34.38|32.18|34.43|32.23|34.43|32.23|34.38|32.18|0
1640291440000|2021-12-23 20:30:40|34.41|32.21|34.43|32.23|34.43|32.23|34.41|32.21|0
1640291450000|2021-12-23 20:30:50|34.41|32.21|34.41|32.21|34.41|32.21|34.41|32.21|0
1640291460000|2021-12-23 20:31:00|34.38|32.18|34.38|32.18|34.38|32.18|34.38|32.18|0
1640291470000|2021-12-23 20:31:10|34.41|32.21|34.38|32.18|34.41|32.21|34.38|32.18|0
1640291480000|2021-12-23 20:31:20|34.36|32.16|34.38|32.18|34.4|32.2|34.36|32.16|0
1640291490000|2021-12-23 20:31:30|34.41|32.21|34.41|32.21|34.41|32.21|34.41|32.21|0
1640291500000|2021-12-23 20:31:40|34.43|32.23|34.43|32.23|34.46|32.26|34.43|32.23|0
1640291520000|2021-12-23 20:32:00|34.41|32.21|34.46|32.26|34.46|32.26|34.38|32.18|0
1640291530000|2021-12-23 20:32:10|34.48|32.28|34.43|32.23|34.48|32.28|34.43|32.23|0
1640291540000|2021-12-23 20:32:20|34.46|32.26|34.45|32.25|34.46|32.26|34.45|32.25|0
1640291550000|2021-12-23 20:32:30|34.48|32.28|34.46|32.26|34.48|32.28|34.46|32.26|0
1640291560000|2021-12-23 20:32:40|34.51|32.31|34.51|32.31|34.53|32.33|34.51|32.31|0
1640291570000|2021-12-23 20:32:50|34.53|32.33|34.56|32.36|34.56|32.36|34.53|32.33|0
1640291580000|2021-12-23 20:33:00|34.53|32.33|34.56|32.36|34.58|32.38|34.53|32.33|0
1640291590000|2021-12-23 20:33:10|34.53|32.33|34.53|32.33|34.53|32.33|34.53|32.33|0
1640291600000|2021-12-23 20:33:20|34.56|32.36|34.56|32.36|34.58|32.38|34.56|32.36|0
1640291610000|2021-12-23 20:33:30|34.58|32.38|34.58|32.38|34.58|32.38|34.56|32.36|0
1640291620000|2021-12-23 20:33:40|34.56|32.36|34.58|32.38|34.58|32.38|34.56|32.36|0
1640291640000|2021-12-23 20:34:00|34.61|32.41|34.61|32.41|34.61|32.41|34.61|32.41|0
1640291650000|2021-12-23 20:34:10|34.58|32.38|34.61|32.41|34.61|32.41|34.58|32.38|0
1640291660000|2021-12-23 20:34:20|34.64|32.44|34.66|32.46|34.66|32.46|34.64|32.44|0
1640291670000|2021-12-23 20:34:30|34.63|32.43|34.63|32.43|34.66|32.46|34.63|32.43|0
1640291680000|2021-12-23 20:34:40|34.66|32.46|34.69|32.49|34.69|32.49|34.66|32.46|0
1640291690000|2021-12-23 20:34:50|34.66|32.46|34.63|32.43|34.66|32.46|34.61|32.41|0
1640291700000|2021-12-23 20:35:00|34.66|32.46|34.66|32.46|34.66|32.46|34.63|32.43|0
1640291710000|2021-12-23 20:35:10|34.63|32.43|34.66|32.46|34.66|32.46|34.63|32.43|0
1640291720000|2021-12-23 20:35:20|34.63|32.43|34.63|32.43|34.63|32.43|34.61|32.41|0
1640291730000|2021-12-23 20:35:30|34.66|32.46|34.66|32.46|34.66|32.46|34.66|32.46|0
1640291740000|2021-12-23 20:35:40|34.63|32.43|34.53|32.33|34.66|32.46|34.53|32.33|0
1640291750000|2021-12-23 20:35:50|34.48|32.28|34.43|32.23|34.48|32.28|34.43|32.23|0
1640291760000|2021-12-23 20:36:00|34.46|32.26|34.43|32.23|34.46|32.26|34.41|32.21|0
1640291770000|2021-12-23 20:36:10|34.41|32.21|34.43|32.23|34.43|32.23|34.41|32.21|0
1640291780000|2021-12-23 20:36:20|34.41|32.21|34.4|32.2|34.43|32.23|34.38|32.18|0
1640291800000|2021-12-23 20:36:40|34.38|32.18|34.38|32.18|34.4|32.2|34.38|32.18|0
1640291810000|2021-12-23 20:36:50|34.35|32.15|34.35|32.15|34.35|32.15|34.33|32.13|0
1640291820000|2021-12-23 20:37:00|34.33|32.13|34.35|32.15|34.35|32.15|34.33|32.13|0
1640291830000|2021-12-23 20:37:10|34.33|32.13|34.32|32.12|34.35|32.15|34.32|32.12|0
1640291840000|2021-12-23 20:37:20|34.3|32.1|34.35|32.15|34.35|32.15|34.3|32.1|0
1640291850000|2021-12-23 20:37:30|34.33|32.13|34.52|32.32|34.54|32.34|34.33|32.13|0
1640291860000|2021-12-23 20:37:40|34.49|32.29|34.47|32.27|34.49|32.29|34.47|32.27|0
1640291870000|2021-12-23 20:37:50|34.44|32.24|34.01|31.81|34.44|32.24|34.01|31.81|0
1640291880000|2021-12-23 20:38:00|34.04|31.84|34.11|31.91|34.11|31.91|34.04|31.84|0
1640291890000|2021-12-23 20:38:10|34.06|31.86|34.06|31.86|34.09|31.89|34.06|31.86|0
1640291900000|2021-12-23 20:38:20|34.09|31.89|34.09|31.89|34.09|31.89|34.06|31.86|0
1640291910000|2021-12-23 20:38:30|34.11|31.91|34.11|31.91|34.11|31.91|34.09|31.89|0
1640291920000|2021-12-23 20:38:40|34.09|31.89|34.11|31.91|34.11|31.91|34.09|31.89|0
1640291930000|2021-12-23 20:38:50|34.09|31.89|34.09|31.89|34.11|31.91|34.09|31.89|0
1640291940000|2021-12-23 20:39:00|34.11|31.91|34.11|31.91|34.11|31.91|34.11|31.91|0
1640291950000|2021-12-23 20:39:10|34.14|31.94|34.11|31.91|34.14|31.94|34.09|31.89|0
1640291960000|2021-12-23 20:39:20|34.14|31.94|34.11|31.91|34.14|31.94|34.11|31.91|0
1640291970000|2021-12-23 20:39:30|34.14|31.94|34.11|31.91|34.14|31.94|34.11|31.91|0
1640291980000|2021-12-23 20:39:40|34.09|31.89|34.11|31.91|34.11|31.91|34.09|31.89|0
1640292000000|2021-12-23 20:40:00|34.09|31.89|34.11|31.91|34.11|31.91|34.09|31.89|0
1640292020000|2021-12-23 20:40:20|34.13|31.93|34.11|31.91|34.14|31.94|34.11|31.91|0
1640292030000|2021-12-23 20:40:30|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640292040000|2021-12-23 20:40:40|34.11|31.91|34.11|31.91|34.11|31.91|34.11|31.91|0
1640292050000|2021-12-23 20:40:50|34.09|31.89|34.14|31.94|34.14|31.94|34.09|31.89|0
1640292060000|2021-12-23 20:41:00|34.09|31.89|34.11|31.91|34.11|31.91|34.09|31.89|0
1640292070000|2021-12-23 20:41:10|34.14|31.94|34.14|31.94|34.16|31.96|34.14|31.94|0
1640292080000|2021-12-23 20:41:20|34.16|31.96|34.16|31.96|34.16|31.96|34.14|31.94|0
1640292090000|2021-12-23 20:41:30|34.14|31.94|34.14|31.94|34.14|31.94|34.14|31.94|0
1640292100000|2021-12-23 20:41:40|34.11|31.91|34.14|31.94|34.14|31.94|34.11|31.91|0
1640292110000|2021-12-23 20:41:50|34.11|31.91|34.09|31.89|34.14|31.94|34.09|31.89|0
1640292120000|2021-12-23 20:42:00|34.06|31.86|34.06|31.86|34.06|31.86|34.06|31.86|0
1640292130000|2021-12-23 20:42:10|34.09|31.89|34.09|31.89|34.11|31.91|34.09|31.89|0
1640292140000|2021-12-23 20:42:20|34.04|31.84|34.04|31.84|34.04|31.84|34.04|31.84|0
1640292150000|2021-12-23 20:42:30|34.01|31.81|33.99|31.79|34.01|31.81|33.99|31.79|0
1640292160000|2021-12-23 20:42:40|34.01|31.81|33.99|31.79|34.01|31.81|33.99|31.79|0
1640292170000|2021-12-23 20:42:50|33.96|31.76|33.99|31.79|33.99|31.79|33.96|31.76|0
1640292180000|2021-12-23 20:43:00|33.96|31.76|34.01|31.81|34.01|31.81|33.96|31.76|0
1640292200000|2021-12-23 20:43:20|33.99|31.79|33.96|31.76|33.99|31.79|33.96|31.76|0
1640292220000|2021-12-23 20:43:40|33.99|31.79|33.96|31.76|33.99|31.79|33.96|31.76|0
1640292230000|2021-12-23 20:43:50|33.99|31.79|34.01|31.81|34.01|31.81|33.99|31.79|0
1640292240000|2021-12-23 20:44:00|33.96|31.76|33.96|31.76|33.96|31.76|33.96|31.76|0
1640292250000|2021-12-23 20:44:10|33.99|31.79|33.96|31.76|33.99|31.79|33.96|31.76|0
1640292260000|2021-12-23 20:44:20|33.93|31.73|33.93|31.73|33.93|31.73|33.93|31.73|0
1640292280000|2021-12-23 20:44:40|33.91|31.71|33.88|31.68|33.91|31.71|33.88|31.68|0
1640292290000|2021-12-23 20:44:50|33.86|31.66|33.83|31.63|33.86|31.66|33.81|31.61|0
1640292300000|2021-12-23 20:45:00|33.81|31.61|33.83|31.63|33.83|31.63|33.81|31.61|0
1640292310000|2021-12-23 20:45:10|33.81|31.61|33.78|31.58|33.81|31.61|33.78|31.58|0
1640292320000|2021-12-23 20:45:20|33.76|31.56|33.73|31.53|33.76|31.56|33.73|31.53|0
1640292330000|2021-12-23 20:45:30|33.76|31.56|33.68|31.48|33.76|31.56|33.68|31.48|0
1640292340000|2021-12-23 20:45:40|33.66|31.46|33.61|31.41|33.66|31.46|33.61|31.41|0
1640292350000|2021-12-23 20:45:50|33.58|31.38|33.58|31.38|33.61|31.41|33.58|31.38|0
1640292360000|2021-12-23 20:46:00|33.61|31.41|33.63|31.43|33.63|31.43|33.58|31.38|0
1640292370000|2021-12-23 20:46:10|33.66|31.46|33.66|31.46|33.66|31.46|33.66|31.46|0
1640292380000|2021-12-23 20:46:20|33.63|31.43|33.66|31.46|33.66|31.46|33.63|31.43|0
1640292390000|2021-12-23 20:46:30|33.63|31.43|33.66|31.46|33.71|31.51|33.61|31.41|0
1640292400000|2021-12-23 20:46:40|33.61|31.41|33.61|31.41|33.63|31.43|33.61|31.41|0
1640292410000|2021-12-23 20:46:50|33.63|31.43|33.63|31.43|33.63|31.43|33.63|31.43|0
1640292420000|2021-12-23 20:47:00|33.61|31.41|33.63|31.43|33.63|31.43|33.61|31.41|0
1640292430000|2021-12-23 20:47:10|33.61|31.41|33.61|31.41|33.63|31.43|33.61|31.41|0
1640292440000|2021-12-23 20:47:20|33.58|31.38|33.58|31.38|33.58|31.38|33.56|31.36|0
1640292450000|2021-12-23 20:47:30|33.61|31.41|33.58|31.38|33.61|31.41|33.58|31.38|0
1640292460000|2021-12-23 20:47:40|33.57|31.37|33.56|31.36|33.57|31.37|33.53|31.33|0
1640292470000|2021-12-23 20:47:50|33.53|31.33|33.53|31.33|33.53|31.33|33.53|31.33|0
1640292480000|2021-12-23 20:48:00|33.51|31.31|33.51|31.31|33.51|31.31|33.51|31.31|0
1640292490000|2021-12-23 20:48:10|33.53|31.33|33.53|31.33|33.53|31.33|33.51|31.31|0
1640292500000|2021-12-23 20:48:20|33.56|31.36|33.58|31.38|33.58|31.38|33.56|31.36|0
1640292510000|2021-12-23 20:48:30|33.53|31.33|33.56|31.36|33.56|31.36|33.53|31.33|0
1640292520000|2021-12-23 20:48:40|33.57|31.37|33.58|31.38|33.58|31.38|33.57|31.37|0
1640292530000|2021-12-23 20:48:50|33.56|31.36|33.56|31.36|33.56|31.36|33.56|31.36|0
1640292540000|2021-12-23 20:49:00|33.58|31.38|33.61|31.41|33.61|31.41|33.56|31.36|0
1640292550000|2021-12-23 20:49:10|33.63|31.43|33.63|31.43|33.66|31.46|33.61|31.41|0
1640292560000|2021-12-23 20:49:20|33.61|31.41|33.56|31.36|33.61|31.41|33.56|31.36|0
1640292570000|2021-12-23 20:49:30|33.53|31.33|33.56|31.36|33.56|31.36|33.53|31.33|0
1640292580000|2021-12-23 20:49:40|33.53|31.33|33.53|31.33|33.56|31.36|33.53|31.33|0
1640292590000|2021-12-23 20:49:50|33.56|31.36|33.58|31.38|33.58|31.38|33.56|31.36|0
1640292600000|2021-12-23 20:50:00|33.43|31.23|33.43|31.23|33.46|31.26|33.43|31.23|0
1640292610000|2021-12-23 20:50:10|33.48|31.28|33.46|31.26|33.48|31.28|33.46|31.26|0
1640292620000|2021-12-23 20:50:20|33.47|31.27|33.38|31.18|33.47|31.27|33.38|31.18|0
1640292630000|2021-12-23 20:50:30|33.36|31.16|33.36|31.16|33.38|31.18|33.36|31.16|0
1640292640000|2021-12-23 20:50:40|33.38|31.18|33.43|31.23|33.43|31.23|33.38|31.18|0
1640292650000|2021-12-23 20:50:50|33.46|31.26|33.46|31.26|33.46|31.26|33.42|31.22|0
1640292660000|2021-12-23 20:51:00|33.41|31.21|33.48|31.28|33.48|31.28|33.41|31.21|0
1640292670000|2021-12-23 20:51:10|33.51|31.31|33.56|31.36|33.56|31.36|33.51|31.31|0
1640292680000|2021-12-23 20:51:20|33.53|31.33|33.51|31.31|33.56|31.36|33.51|31.31|0
1640292690000|2021-12-23 20:51:30|33.56|31.36|33.53|31.33|33.56|31.36|33.53|31.33|0
1640292700000|2021-12-23 20:51:40|33.56|31.36|33.53|31.33|33.56|31.36|33.53|31.33|0
1640292710000|2021-12-23 20:51:50|33.51|31.31|33.43|31.23|33.51|31.31|33.43|31.23|0
1640292720000|2021-12-23 20:52:00|33.41|31.21|33.38|31.18|33.43|31.23|33.38|31.18|0
1640292730000|2021-12-23 20:52:10|33.36|31.16|33.41|31.21|33.41|31.21|33.36|31.16|0
1640292740000|2021-12-23 20:52:20|33.38|31.18|33.38|31.18|33.41|31.21|33.38|31.18|0
1640292750000|2021-12-23 20:52:30|33.41|31.21|33.41|31.21|33.43|31.23|33.36|31.16|0
1640292760000|2021-12-23 20:52:40|33.38|31.18|33.43|31.23|33.46|31.26|33.38|31.18|0
1640292770000|2021-12-23 20:52:50|33.41|31.21|33.41|31.21|33.41|31.21|33.38|31.18|0
1640292780000|2021-12-23 20:53:00|33.36|31.16|33.43|31.23|33.43|31.23|33.36|31.16|0
1640292790000|2021-12-23 20:53:10|33.41|31.21|33.41|31.21|33.41|31.21|33.41|31.21|0
1640292800000|2021-12-23 20:53:20|33.43|31.23|33.43|31.23|33.43|31.23|33.41|31.21|0
1640292810000|2021-12-23 20:53:30|33.46|31.26|33.46|31.26|33.46|31.26|33.46|31.26|0
1640292820000|2021-12-23 20:53:40|33.48|31.28|33.48|31.28|33.48|31.28|33.48|31.28|0
1640292830000|2021-12-23 20:53:50|33.51|31.31|33.48|31.28|33.51|31.31|33.48|31.28|0
1640292840000|2021-12-23 20:54:00|33.47|31.27|33.48|31.28|33.48|31.28|33.47|31.27|0
1640292850000|2021-12-23 20:54:10|33.46|31.26|33.46|31.26|33.48|31.28|33.46|31.26|0
1640292860000|2021-12-23 20:54:20|33.48|31.28|33.48|31.28|33.48|31.28|33.48|31.28|0
1640292870000|2021-12-23 20:54:30|33.46|31.26|33.48|31.28|33.48|31.28|33.46|31.26|0
1640292880000|2021-12-23 20:54:40|33.58|31.38|33.65|31.45|33.65|31.45|33.58|31.38|0
1640292890000|2021-12-23 20:54:50|33.62|31.42|33.65|31.45|33.65|31.45|33.62|31.42|0
1640292900000|2021-12-23 20:55:00|33.68|31.48|33.75|31.55|33.75|31.55|33.68|31.48|0
1640292910000|2021-12-23 20:55:10|33.8|31.6|33.95|31.75|33.95|31.75|33.8|31.6|0
1640292920000|2021-12-23 20:55:20|34.01|31.81|34.13|31.93|34.13|31.93|34.01|31.81|0
1640292930000|2021-12-23 20:55:30|34.18|31.98|34.28|32.08|34.28|32.08|34.18|31.98|0
1640292940000|2021-12-23 20:55:40|34.26|32.06|34.13|31.93|34.26|32.06|34.13|31.93|0
1640292950000|2021-12-23 20:55:50|34.18|31.98|34.21|32.01|34.21|32.01|34.18|31.98|0
1640292960000|2021-12-23 20:56:00|34.16|31.96|34.18|31.98|34.18|31.98|34.16|31.96|0
1640292970000|2021-12-23 20:56:10|34.21|32.01|34.26|32.06|34.26|32.06|34.21|32.01|0
1640292980000|2021-12-23 20:56:20|34.23|32.03|34.21|32.01|34.23|32.03|34.21|32.01|0
1640292990000|2021-12-23 20:56:30|34.18|31.98|34.21|32.01|34.23|32.03|34.18|31.98|0
1640293000000|2021-12-23 20:56:40|34.18|31.98|34.16|31.96|34.21|32.01|34.16|31.96|0
1640293010000|2021-12-23 20:56:50|34.11|31.91|34.16|31.96|34.16|31.96|34.11|31.91|0
1640293020000|2021-12-23 20:57:00|34.13|31.93|34.18|31.98|34.18|31.98|34.13|31.93|0
1640293030000|2021-12-23 20:57:10|34.21|32.01|34.23|32.03|34.23|32.03|34.21|32.01|0
1640293040000|2021-12-23 20:57:20|34.21|32.01|34.26|32.06|34.26|32.06|34.21|32.01|0
1640293050000|2021-12-23 20:57:30|34.23|32.03|34.26|32.06|34.28|32.08|34.23|32.03|0
1640293060000|2021-12-23 20:57:40|34.28|32.08|34.31|32.11|34.31|32.11|34.28|32.08|0
1640293070000|2021-12-23 20:57:50|34.33|32.13|34.36|32.16|34.36|32.16|34.33|32.13|0
1640293080000|2021-12-23 20:58:00|34.33|32.13|34.38|32.18|34.38|32.18|34.33|32.13|0
1640293090000|2021-12-23 20:58:10|34.41|32.21|34.41|32.21|34.41|32.21|34.41|32.21|0
1640293100000|2021-12-23 20:58:20|34.43|32.23|34.43|32.23|34.43|32.23|34.43|32.23|0
1640293110000|2021-12-23 20:58:30|34.46|32.26|34.46|32.26|34.46|32.26|34.46|32.26|0
1640293120000|2021-12-23 20:58:40|34.43|32.23|34.43|32.23|34.43|32.23|34.41|32.21|0
1640293140000|2021-12-23 20:59:00|34.46|32.26|34.54|32.34|34.54|32.34|34.46|32.26|0
1640293150000|2021-12-23 20:59:10|34.56|32.36|34.61|32.41|34.61|32.41|34.56|32.36|0
1640293160000|2021-12-23 20:59:20|34.64|32.44|34.66|32.46|34.66|32.46|34.64|32.44|0
1640293170000|2021-12-23 20:59:30|34.64|32.44|34.74|32.54|34.74|32.54|34.64|32.44|0
1640293180000|2021-12-23 20:59:40|34.77|32.57|34.97|32.77|34.97|32.77|34.77|32.57|0
1640293190000|2021-12-23 20:59:50|34.95|32.75|34.95|32.75|34.97|32.77|34.95|32.75|0
1640293200000|2021-12-23 21:00:00|34.97|32.77|34.89|32.69|34.97|32.77|34.89|32.69|0
1640293210000|2021-12-23 21:00:10|34.82|32.62|34.82|32.62|34.82|32.62|34.82|32.62|0
1640293220000|2021-12-23 21:00:20|34.84|32.64|34.69|32.49|34.84|32.64|34.69|32.49|0
1640293230000|2021-12-23 21:00:30|34.64|32.44|34.74|32.54|34.74|32.54|34.64|32.44|0
1640293240000|2021-12-23 21:00:40|34.71|32.51|34.69|32.49|34.71|32.51|34.69|32.49|0
1640293250000|2021-12-23 21:00:50|34.61|32.41|34.64|32.44|34.64|32.44|34.61|32.41|0
1640293260000|2021-12-23 21:01:00|34.61|32.41|34.66|32.46|34.69|32.49|34.61|32.41|0
1640293270000|2021-12-23 21:01:10|34.76|32.56|34.74|32.54|34.76|32.56|34.71|32.51|0
1640293280000|2021-12-23 21:01:20|34.76|32.56|34.74|32.54|34.79|32.59|34.74|32.54|0
1640293290000|2021-12-23 21:01:30|34.76|32.56|34.71|32.51|34.76|32.56|34.71|32.51|0
1640293300000|2021-12-23 21:01:40|34.69|32.49|34.69|32.49|34.74|32.54|34.69|32.49|0
1640293310000|2021-12-23 21:01:50|34.71|32.51|34.71|32.51|34.71|32.51|34.71|32.51|0
1640293320000|2021-12-23 21:02:00|34.69|32.49|34.66|32.46|34.69|32.49|34.66|32.46|0
1640293330000|2021-12-23 21:02:10|34.64|32.44|34.66|32.46|34.66|32.46|34.64|32.44|0
1640293340000|2021-12-23 21:02:20|34.69|32.49|34.64|32.44|34.69|32.49|34.64|32.44|0
1640293350000|2021-12-23 21:02:30|34.66|32.46|34.64|32.44|34.66|32.46|34.64|32.44|0
1640293360000|2021-12-23 21:02:40|34.66|32.46|34.66|32.46|34.66|32.46|34.66|32.46|0
1640293370000|2021-12-23 21:02:50|34.69|32.49|34.69|32.49|34.69|32.49|34.69|32.49|0
1640293380000|2021-12-23 21:03:00|34.71|32.51|34.74|32.54|34.74|32.54|34.71|32.51|0
1640293390000|2021-12-23 21:03:10|34.76|32.56|34.76|32.56|34.79|32.59|34.76|32.56|0
1640293400000|2021-12-23 21:03:20|34.79|32.59|34.79|32.59|34.79|32.59|34.76|32.56|0
1640293410000|2021-12-23 21:03:30|34.84|32.64|34.81|32.61|34.84|32.64|34.81|32.61|0
1640293420000|2021-12-23 21:03:40|34.84|32.64|34.81|32.61|34.84|32.64|34.81|32.61|0
1640293430000|2021-12-23 21:03:50|34.84|32.64|34.84|32.64|34.84|32.64|34.84|32.64|0
1640293440000|2021-12-23 21:04:00|34.81|32.61|34.79|32.59|34.81|32.61|34.79|32.59|0
1640293450000|2021-12-23 21:04:10|34.76|32.56|34.81|32.61|34.81|32.61|34.76|32.56|0
1640293460000|2021-12-23 21:04:20|34.84|32.64|34.89|32.69|34.89|32.69|34.84|32.64|0
1640293470000|2021-12-23 21:04:30|34.87|32.67|34.89|32.69|34.89|32.69|34.87|32.67|0
1640293480000|2021-12-23 21:04:40|34.87|32.67|34.87|32.67|34.87|32.67|34.87|32.67|0
1640293490000|2021-12-23 21:04:50|34.79|32.59|34.81|32.61|34.81|32.61|34.79|32.59|0
1640293500000|2021-12-23 21:05:00|34.76|32.56|34.81|32.61|34.81|32.61|34.76|32.56|0
1640293510000|2021-12-23 21:05:10|34.79|32.59|34.79|32.59|34.81|32.61|34.79|32.59|0
1640293520000|2021-12-23 21:05:20|34.81|32.61|34.74|32.54|34.81|32.61|34.74|32.54|0
1640293530000|2021-12-23 21:05:30|34.76|32.56|34.76|32.56|34.76|32.56|34.76|32.56|0
1640293580000|2021-12-23 21:06:20|34.69|32.49|34.69|32.49|34.69|32.49|34.69|32.49|0
1640293590000|2021-12-23 21:06:30|34.66|32.46|34.63|32.43|34.66|32.46|34.63|32.43|0
1640293600000|2021-12-23 21:06:40|34.61|32.41|34.61|32.41|34.61|32.41|34.61|32.41|0
1640293660000|2021-12-23 21:07:40|34.63|32.43|34.63|32.43|34.63|32.43|34.63|32.43|0
1640293670000|2021-12-23 21:07:50|34.66|32.46|34.66|32.46|34.66|32.46|34.63|32.43|0
1640293680000|2021-12-23 21:08:00|34.68|32.48|34.68|32.48|34.68|32.48|34.68|32.48|0
1640293690000|2021-12-23 21:08:10|34.71|32.51|34.74|32.54|34.74|32.54|34.71|32.51|0
1640293700000|2021-12-23 21:08:20|34.76|32.56|34.81|32.61|34.81|32.61|34.76|32.56|0
1640293710000|2021-12-23 21:08:30|34.84|32.64|34.84|32.64|34.84|32.64|34.84|32.64|0
1640293720000|2021-12-23 21:08:40|34.81|32.61|34.84|32.64|34.84|32.64|34.81|32.61|0
1640293730000|2021-12-23 21:08:50|34.81|32.61|34.79|32.59|34.84|32.64|34.79|32.59|0
1640293740000|2021-12-23 21:09:00|34.81|32.61|34.81|32.61|34.81|32.61|34.81|32.61|0
1640293750000|2021-12-23 21:09:10|34.79|32.59|34.8|32.6|34.8|32.6|34.79|32.59|0
1640293760000|2021-12-23 21:09:20|34.81|32.61|34.89|32.69|34.89|32.69|34.81|32.61|0
1640293770000|2021-12-23 21:09:30|34.86|32.66|34.86|32.66|34.86|32.66|34.86|32.66|0
1640293790000|2021-12-23 21:09:50|34.89|32.69|34.89|32.69|34.89|32.69|34.89|32.69|0
1640293800000|2021-12-23 21:10:00|34.86|32.66|34.86|32.66|34.86|32.66|34.86|32.66|0
1640293810000|2021-12-23 21:10:10|34.89|32.69|34.89|32.69|34.89|32.69|34.89|32.69|0
1640293860000|2021-12-23 21:11:00|34.86|32.66|34.86|32.66|34.86|32.66|34.86|32.66|0
1640293880000|2021-12-23 21:11:20|34.91|32.71|34.91|32.71|34.91|32.71|34.91|32.71|0
1640293910000|2021-12-23 21:11:50|34.94|32.74|34.94|32.74|34.94|32.74|34.94|32.74|0
1640293930000|2021-12-23 21:12:10|34.91|32.71|34.91|32.71|34.91|32.71|34.91|32.71|0
1640293950000|2021-12-23 21:12:30|34.86|32.66|34.86|32.66|34.86|32.66|34.86|32.66|0
1640293960000|2021-12-23 21:12:40|34.84|32.64|34.86|32.66|34.86|32.66|34.84|32.64|0
1640293970000|2021-12-23 21:12:50|34.91|32.71|34.89|32.69|34.91|32.71|34.89|32.69|0
1640293980000|2021-12-23 21:13:00|34.91|32.71|34.91|32.71|34.91|32.71|34.91|32.71|0
1640294000000|2021-12-23 21:13:20|34.94|32.74|34.91|32.71|34.94|32.74|34.91|32.71|0
1640294010000|2021-12-23 21:13:30|34.89|32.69|34.89|32.69|34.89|32.69|34.89|32.69|0
1640294020000|2021-12-23 21:13:40|34.91|32.71|34.89|32.69|34.91|32.71|34.89|32.69|0
1640294030000|2021-12-23 21:13:50|34.86|32.66|34.86|32.66|34.86|32.66|34.86|32.66|0
1640294040000|2021-12-23 21:14:00|34.89|32.69|34.84|32.64|34.89|32.69|34.84|32.64|0
1640294050000|2021-12-23 21:14:10|34.86|32.66|34.86|32.66|34.86|32.66|34.86|32.66|0
1640592300000|2021-12-27 08:05:00|34.62|32.42|34.59|32.39|34.63|32.43|34.59|32.39|0
1640592310000|2021-12-27 08:05:10|34.61|32.41|34.52|32.32|34.62|32.42|34.52|32.32|0
1640592320000|2021-12-27 08:05:20|34.5|32.3|34.5|32.3|34.5|32.3|34.49|32.29|0
1640592330000|2021-12-27 08:05:30|34.49|32.29|34.44|32.24|34.52|32.32|34.44|32.24|0
1640592340000|2021-12-27 08:05:40|34.36|32.16|34.36|32.16|34.36|32.16|34.36|32.16|0
1640592350000|2021-12-27 08:05:50|34.38|32.18|34.36|32.16|34.41|32.21|34.36|32.16|0
1640592360000|2021-12-27 08:06:00|34.35|32.15|34.34|32.14|34.35|32.15|34.34|32.14|0
1640592370000|2021-12-27 08:06:10|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640592380000|2021-12-27 08:06:20|34.34|32.14|34.29|32.09|34.34|32.14|34.29|32.09|0
1640592390000|2021-12-27 08:06:30|34.31|32.11|34.26|32.06|34.33|32.13|34.26|32.06|0
1640592400000|2021-12-27 08:06:40|34.22|32.02|34.26|32.06|34.27|32.07|34.22|32.02|0
1640592410000|2021-12-27 08:06:50|34.27|32.07|34.31|32.11|34.31|32.11|34.27|32.07|0
1640592420000|2021-12-27 08:07:00|34.29|32.09|34.29|32.09|34.29|32.09|34.29|32.09|0
1640592430000|2021-12-27 08:07:10|34.3|32.1|34.26|32.06|34.3|32.1|34.26|32.06|0
1640592440000|2021-12-27 08:07:20|34.27|32.07|34.31|32.11|34.31|32.11|34.27|32.07|0
1640592450000|2021-12-27 08:07:30|34.33|32.13|34.39|32.19|34.39|32.19|34.33|32.13|0
1640592460000|2021-12-27 08:07:40|34.41|32.21|34.44|32.24|34.44|32.24|34.41|32.21|0
1640592470000|2021-12-27 08:07:50|34.41|32.21|34.41|32.21|34.41|32.21|34.39|32.19|0
1640592480000|2021-12-27 08:08:00|34.4|32.2|34.35|32.15|34.4|32.2|34.35|32.15|0
1640592490000|2021-12-27 08:08:10|34.36|32.16|34.41|32.21|34.41|32.21|34.36|32.16|0
1640592500000|2021-12-27 08:08:20|34.46|32.26|34.44|32.24|34.46|32.26|34.44|32.24|0
1640592510000|2021-12-27 08:08:30|34.46|32.26|34.45|32.25|34.46|32.26|34.44|32.24|0
1640592520000|2021-12-27 08:08:40|34.44|32.24|34.43|32.23|34.44|32.24|34.43|32.23|0
1640592530000|2021-12-27 08:08:50|34.44|32.24|34.39|32.19|34.44|32.24|34.39|32.19|0
1640592540000|2021-12-27 08:09:00|34.4|32.2|34.41|32.21|34.41|32.21|34.4|32.2|0
1640592550000|2021-12-27 08:09:10|34.44|32.24|34.46|32.26|34.46|32.26|34.44|32.24|0
1640592560000|2021-12-27 08:09:20|34.4|32.2|34.41|32.21|34.41|32.21|34.4|32.2|0
1640592570000|2021-12-27 08:09:30|34.39|32.19|34.44|32.24|34.44|32.24|34.39|32.19|0
1640592580000|2021-12-27 08:09:40|34.45|32.25|34.43|32.23|34.45|32.25|34.41|32.21|0
1640592590000|2021-12-27 08:09:50|34.44|32.24|34.45|32.25|34.46|32.26|34.44|32.24|0
1640592600000|2021-12-27 08:10:00|34.4|32.2|34.36|32.16|34.4|32.2|34.36|32.16|0
1640592610000|2021-12-27 08:10:10|34.35|32.15|34.34|32.14|34.36|32.16|34.34|32.14|0
1640592620000|2021-12-27 08:10:20|34.31|32.11|34.29|32.09|34.31|32.11|34.29|32.09|0
1640592630000|2021-12-27 08:10:30|34.32|32.12|34.32|32.12|34.32|32.12|34.32|32.12|0
1640592640000|2021-12-27 08:10:40|34.34|32.14|34.34|32.14|34.37|32.17|34.34|32.14|0
1640592650000|2021-12-27 08:10:50|34.32|32.12|34.31|32.11|34.32|32.12|34.31|32.11|0
1640592660000|2021-12-27 08:11:00|34.34|32.14|34.31|32.11|34.34|32.14|34.28|32.08|0
1640592670000|2021-12-27 08:11:10|34.28|32.08|34.31|32.11|34.31|32.11|34.28|32.08|0
1640592680000|2021-12-27 08:11:20|34.28|32.08|34.25|32.05|34.28|32.08|34.25|32.05|0
1640592690000|2021-12-27 08:11:30|34.23|32.03|34.18|31.98|34.23|32.03|34.18|31.98|0
1640592700000|2021-12-27 08:11:40|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640592710000|2021-12-27 08:11:50|34.23|32.03|34.21|32.01|34.23|32.03|34.21|32.01|0
1640592720000|2021-12-27 08:12:00|34.16|31.96|34.18|31.98|34.18|31.98|34.16|31.96|0
1640592730000|2021-12-27 08:12:10|34.16|31.96|34.16|31.96|34.17|31.97|34.16|31.96|0
1640592740000|2021-12-27 08:12:20|34.2|32|34.21|32.01|34.21|32.01|34.2|32|0
1640592750000|2021-12-27 08:12:30|34.2|32|34.2|32|34.21|32.01|34.2|32|0
1640592760000|2021-12-27 08:12:40|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640592770000|2021-12-27 08:12:50|34.22|32.02|34.21|32.01|34.23|32.03|34.21|32.01|0
1640592780000|2021-12-27 08:13:00|34.18|31.98|34.16|31.96|34.18|31.98|34.16|31.96|0
1640592790000|2021-12-27 08:13:10|34.18|31.98|34.18|31.98|34.18|31.98|34.17|31.97|0
1640592800000|2021-12-27 08:13:20|34.21|32.01|34.23|32.03|34.25|32.05|34.21|32.01|0
1640592820000|2021-12-27 08:13:40|34.26|32.06|34.23|32.03|34.26|32.06|34.23|32.03|0
1640592830000|2021-12-27 08:13:50|34.22|32.02|34.23|32.03|34.23|32.03|34.22|32.02|0
1640592840000|2021-12-27 08:14:00|34.21|32.01|34.2|32|34.21|32.01|34.2|32|0
1640592850000|2021-12-27 08:14:10|34.21|32.01|34.23|32.03|34.25|32.05|34.21|32.01|0
1640592860000|2021-12-27 08:14:20|34.26|32.06|34.26|32.06|34.27|32.07|34.26|32.06|0
1640592870000|2021-12-27 08:14:30|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640592900000|2021-12-27 08:15:00|34.31|32.11|34.31|32.11|34.33|32.13|34.31|32.11|0
1640592910000|2021-12-27 08:15:10|34.33|32.13|34.31|32.11|34.33|32.13|34.31|32.11|0
1640592920000|2021-12-27 08:15:20|34.33|32.13|34.26|32.06|34.33|32.13|34.26|32.06|0
1640592930000|2021-12-27 08:15:30|34.27|32.07|34.23|32.03|34.27|32.07|34.23|32.03|0
1640592940000|2021-12-27 08:15:40|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640592960000|2021-12-27 08:16:00|34.19|31.99|34.18|31.98|34.21|32.01|34.18|31.98|0
1640592970000|2021-12-27 08:16:10|34.16|31.96|34.21|32.01|34.21|32.01|34.16|31.96|0
1640592980000|2021-12-27 08:16:20|34.18|31.98|34.1|31.9|34.18|31.98|34.1|31.9|0
1640592990000|2021-12-27 08:16:30|34.13|31.93|34.12|31.92|34.13|31.93|34.12|31.92|0
1640593000000|2021-12-27 08:16:40|34.13|31.93|34.14|31.94|34.16|31.96|34.13|31.93|0
1640593010000|2021-12-27 08:16:50|34.13|31.93|34.16|31.96|34.17|31.97|34.13|31.93|0
1640593020000|2021-12-27 08:17:00|34.14|31.94|34.17|31.97|34.17|31.97|34.14|31.94|0
1640593030000|2021-12-27 08:17:10|34.18|31.98|34.23|32.03|34.23|32.03|34.18|31.98|0
1640593040000|2021-12-27 08:17:20|34.24|32.04|34.23|32.03|34.24|32.04|34.23|32.03|0
1640593050000|2021-12-27 08:17:30|34.24|32.04|34.21|32.01|34.24|32.04|34.21|32.01|0
1640593060000|2021-12-27 08:17:40|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640593070000|2021-12-27 08:17:50|34.21|32.01|34.26|32.06|34.26|32.06|34.21|32.01|0
1640593080000|2021-12-27 08:18:00|34.24|32.04|34.21|32.01|34.24|32.04|34.21|32.01|0
1640593090000|2021-12-27 08:18:10|34.22|32.02|34.22|32.02|34.22|32.02|34.21|32.01|0
1640593100000|2021-12-27 08:18:20|34.21|32.01|34.23|32.03|34.23|32.03|34.21|32.01|0
1640593110000|2021-12-27 08:18:30|34.22|32.02|34.21|32.01|34.23|32.03|34.21|32.01|0
1640593120000|2021-12-27 08:18:40|34.19|31.99|34.21|32.01|34.21|32.01|34.19|31.99|0
1640593130000|2021-12-27 08:18:50|34.19|31.99|34.2|32|34.21|32.01|34.19|31.99|0
1640593140000|2021-12-27 08:19:00|34.23|32.03|34.2|32|34.23|32.03|34.2|32|0
1640593150000|2021-12-27 08:19:10|34.18|31.98|34.2|32|34.2|32|34.18|31.98|0
1640593160000|2021-12-27 08:19:20|34.19|31.99|34.19|31.99|34.2|32|34.19|31.99|0
1640593170000|2021-12-27 08:19:30|34.2|32|34.19|31.99|34.2|32|34.19|31.99|0
1640593180000|2021-12-27 08:19:40|34.2|32|34.26|32.06|34.26|32.06|34.19|31.99|0
1640593190000|2021-12-27 08:19:50|34.23|32.03|34.28|32.08|34.28|32.08|34.23|32.03|0
1640593200000|2021-12-27 08:20:00|34.26|32.06|34.26|32.06|34.26|32.06|34.23|32.03|0
1640593210000|2021-12-27 08:20:10|34.28|32.08|34.27|32.07|34.28|32.08|34.27|32.07|0
1640593220000|2021-12-27 08:20:20|34.28|32.08|34.27|32.07|34.28|32.08|34.27|32.07|0
1640593230000|2021-12-27 08:20:30|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640593240000|2021-12-27 08:20:40|34.31|32.11|34.28|32.08|34.31|32.11|34.28|32.08|0
1640593250000|2021-12-27 08:20:50|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640593260000|2021-12-27 08:21:00|34.25|32.05|34.2|32|34.25|32.05|34.2|32|0
1640593270000|2021-12-27 08:21:10|34.18|31.98|34.18|31.98|34.18|31.98|34.17|31.97|0
1640593290000|2021-12-27 08:21:30|34.2|32|34.23|32.03|34.23|32.03|34.2|32|0
1640593310000|2021-12-27 08:21:50|34.22|32.02|34.23|32.03|34.23|32.03|34.22|32.02|0
1640593320000|2021-12-27 08:22:00|34.22|32.02|34.23|32.03|34.23|32.03|34.22|32.02|0
1640593330000|2021-12-27 08:22:10|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640593340000|2021-12-27 08:22:20|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640593370000|2021-12-27 08:22:50|34.25|32.05|34.25|32.05|34.25|32.05|34.24|32.04|0
1640593380000|2021-12-27 08:23:00|34.23|32.03|34.2|32|34.23|32.03|34.2|32|0
1640593400000|2021-12-27 08:23:20|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640593410000|2021-12-27 08:23:30|34.25|32.05|34.27|32.07|34.28|32.08|34.25|32.05|0
1640593420000|2021-12-27 08:23:40|34.3|32.1|34.33|32.13|34.33|32.13|34.3|32.1|0
1640593430000|2021-12-27 08:23:50|34.35|32.15|34.38|32.18|34.41|32.21|34.35|32.15|0
1640593440000|2021-12-27 08:24:00|34.35|32.15|34.37|32.17|34.37|32.17|34.35|32.15|0
1640593450000|2021-12-27 08:24:10|34.39|32.19|34.41|32.21|34.41|32.21|34.39|32.19|0
1640593460000|2021-12-27 08:24:20|34.43|32.23|34.43|32.23|34.43|32.23|34.43|32.23|0
1640593470000|2021-12-27 08:24:30|34.41|32.21|34.47|32.27|34.47|32.27|34.41|32.21|0
1640593480000|2021-12-27 08:24:40|34.46|32.26|34.41|32.21|34.46|32.26|34.41|32.21|0
1640593500000|2021-12-27 08:25:00|34.39|32.19|34.41|32.21|34.41|32.21|34.38|32.18|0
1640593520000|2021-12-27 08:25:20|34.39|32.19|34.35|32.15|34.39|32.19|34.35|32.15|0
1640593530000|2021-12-27 08:25:30|34.38|32.18|34.38|32.18|34.38|32.18|34.38|32.18|0
1640593540000|2021-12-27 08:25:40|34.41|32.21|34.39|32.19|34.41|32.21|34.38|32.18|0
1640593550000|2021-12-27 08:25:50|34.38|32.18|34.42|32.22|34.42|32.22|34.38|32.18|0
1640593560000|2021-12-27 08:26:00|34.4|32.2|34.4|32.2|34.43|32.23|34.4|32.2|0
1640593570000|2021-12-27 08:26:10|34.43|32.23|34.46|32.26|34.46|32.26|34.43|32.23|0
1640593580000|2021-12-27 08:26:20|34.48|32.28|34.48|32.28|34.48|32.28|34.47|32.27|0
1640593590000|2021-12-27 08:26:30|34.46|32.26|34.46|32.26|34.46|32.26|34.46|32.26|0
1640593600000|2021-12-27 08:26:40|34.48|32.28|34.48|32.28|34.48|32.28|34.48|32.28|0
1640593610000|2021-12-27 08:26:50|34.47|32.27|34.47|32.27|34.47|32.27|34.47|32.27|0
1640593620000|2021-12-27 08:27:00|34.46|32.26|34.48|32.28|34.48|32.28|34.46|32.26|0
1640593630000|2021-12-27 08:27:10|34.47|32.27|34.46|32.26|34.47|32.27|34.43|32.23|0
1640593650000|2021-12-27 08:27:30|34.47|32.27|34.47|32.27|34.47|32.27|34.47|32.27|0
1640593660000|2021-12-27 08:27:40|34.46|32.26|34.51|32.31|34.51|32.31|34.46|32.26|0
1640593670000|2021-12-27 08:27:50|34.53|32.33|34.53|32.33|34.56|32.36|34.53|32.33|0
1640593680000|2021-12-27 08:28:00|34.52|32.32|34.51|32.31|34.52|32.32|34.48|32.28|0
1640593700000|2021-12-27 08:28:20|34.52|32.32|34.48|32.28|34.52|32.32|34.48|32.28|0
1640593720000|2021-12-27 08:28:40|34.47|32.27|34.48|32.28|34.48|32.28|34.47|32.27|0
1640593730000|2021-12-27 08:28:50|34.45|32.25|34.48|32.28|34.48|32.28|34.45|32.25|0
1640593750000|2021-12-27 08:29:10|34.51|32.31|34.51|32.31|34.51|32.31|34.51|32.31|0
1640593760000|2021-12-27 08:29:20|34.52|32.32|34.52|32.32|34.52|32.32|34.52|32.32|0
1640593770000|2021-12-27 08:29:30|34.53|32.33|34.53|32.33|34.53|32.33|34.52|32.32|0
1640593780000|2021-12-27 08:29:40|34.52|32.32|34.53|32.33|34.53|32.33|34.52|32.32|0
1640593790000|2021-12-27 08:29:50|34.51|32.31|34.52|32.32|34.52|32.32|34.51|32.31|0
1640593800000|2021-12-27 08:30:00|34.5|32.3|34.48|32.28|34.5|32.3|34.48|32.28|0
1640593810000|2021-12-27 08:30:10|34.49|32.29|34.56|32.36|34.56|32.36|34.48|32.28|0
1640593820000|2021-12-27 08:30:20|34.54|32.34|34.56|32.36|34.56|32.36|34.54|32.34|0
1640593830000|2021-12-27 08:30:30|34.53|32.33|34.53|32.33|34.53|32.33|34.53|32.33|0
1640593840000|2021-12-27 08:30:40|34.54|32.34|34.53|32.33|34.56|32.36|34.53|32.33|0
1640593850000|2021-12-27 08:30:50|34.54|32.34|34.53|32.33|34.54|32.34|34.53|32.33|0
1640593860000|2021-12-27 08:31:00|34.45|32.25|34.43|32.23|34.45|32.25|34.43|32.23|0
1640593870000|2021-12-27 08:31:10|34.4|32.2|34.39|32.19|34.4|32.2|34.39|32.19|0
1640593880000|2021-12-27 08:31:20|34.42|32.22|34.33|32.13|34.42|32.22|34.33|32.13|0
1640593890000|2021-12-27 08:31:30|34.3|32.1|34.29|32.09|34.3|32.1|34.29|32.09|0
1640593900000|2021-12-27 08:31:40|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640593910000|2021-12-27 08:31:50|34.31|32.11|34.33|32.13|34.33|32.13|34.31|32.11|0
1640593920000|2021-12-27 08:32:00|34.3|32.1|34.33|32.13|34.33|32.13|34.3|32.1|0
1640593930000|2021-12-27 08:32:10|34.3|32.1|34.33|32.13|34.33|32.13|34.3|32.1|0
1640593940000|2021-12-27 08:32:20|34.31|32.11|34.33|32.13|34.34|32.14|34.31|32.11|0
1640593950000|2021-12-27 08:32:30|34.34|32.14|34.33|32.13|34.34|32.14|34.33|32.13|0
1640593960000|2021-12-27 08:32:40|34.31|32.11|34.31|32.11|34.31|32.11|34.31|32.11|0
1640593970000|2021-12-27 08:32:50|34.27|32.07|34.3|32.1|34.3|32.1|34.27|32.07|0
1640593980000|2021-12-27 08:33:00|34.31|32.11|34.3|32.1|34.31|32.11|34.3|32.1|0
1640593990000|2021-12-27 08:33:10|34.32|32.12|34.32|32.12|34.32|32.12|34.32|32.12|0
1640594000000|2021-12-27 08:33:20|34.35|32.15|34.32|32.12|34.35|32.15|34.32|32.12|0
1640594010000|2021-12-27 08:33:30|34.34|32.14|34.35|32.15|34.35|32.15|34.32|32.12|0
1640594040000|2021-12-27 08:34:00|34.34|32.14|34.34|32.14|34.35|32.15|34.34|32.14|0
1640594050000|2021-12-27 08:34:10|34.32|32.12|34.3|32.1|34.32|32.12|34.3|32.1|0
1640594060000|2021-12-27 08:34:20|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1640594080000|2021-12-27 08:34:40|34.3|32.1|34.29|32.09|34.3|32.1|34.29|32.09|0
1640594090000|2021-12-27 08:34:50|34.25|32.05|34.27|32.07|34.27|32.07|34.25|32.05|0
1640594100000|2021-12-27 08:35:00|34.26|32.06|34.26|32.06|34.27|32.07|34.26|32.06|0
1640594110000|2021-12-27 08:35:10|34.24|32.04|34.22|32.02|34.24|32.04|34.22|32.02|0
1640594120000|2021-12-27 08:35:20|34.2|32|34.22|32.02|34.22|32.02|34.2|32|0
1640594130000|2021-12-27 08:35:30|34.24|32.04|34.26|32.06|34.26|32.06|34.24|32.04|0
1640594140000|2021-12-27 08:35:40|34.25|32.05|34.25|32.05|34.25|32.05|34.25|32.05|0
1640594160000|2021-12-27 08:36:00|34.22|32.02|34.2|32|34.22|32.02|34.2|32|0
1640594170000|2021-12-27 08:36:10|34.18|31.98|34.17|31.97|34.18|31.98|34.17|31.97|0
1640594180000|2021-12-27 08:36:20|34.15|31.95|34.16|31.96|34.16|31.96|34.15|31.95|0
1640594190000|2021-12-27 08:36:30|34.17|31.97|34.17|31.97|34.17|31.97|34.17|31.97|0
1640594210000|2021-12-27 08:36:50|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640594220000|2021-12-27 08:37:00|34.15|31.95|34.17|31.97|34.17|31.97|34.15|31.95|0
1640594240000|2021-12-27 08:37:20|34.16|31.96|34.16|31.96|34.16|31.96|34.16|31.96|0
1640594250000|2021-12-27 08:37:30|34.15|31.95|34.15|31.95|34.15|31.95|34.13|31.93|0
1640594260000|2021-12-27 08:37:40|34.13|31.93|34.12|31.92|34.13|31.93|34.09|31.89|0
1640594280000|2021-12-27 08:38:00|34.14|31.94|34.2|32|34.2|32|34.14|31.94|0
1640594300000|2021-12-27 08:38:20|34.21|32.01|34.2|32|34.21|32.01|34.2|32|0
1640594310000|2021-12-27 08:38:30|34.22|32.02|34.25|32.05|34.26|32.06|34.22|32.02|0
1640594320000|2021-12-27 08:38:40|34.23|32.03|34.23|32.03|34.23|32.03|34.23|32.03|0
1640594330000|2021-12-27 08:38:50|34.25|32.05|34.22|32.02|34.26|32.06|34.22|32.02|0
1640594340000|2021-12-27 08:39:00|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640594350000|2021-12-27 08:39:10|34.22|32.02|34.22|32.02|34.22|32.02|34.21|32.01|0
1640594370000|2021-12-27 08:39:30|34.16|31.96|34.14|31.94|34.16|31.96|34.14|31.94|0
1640594380000|2021-12-27 08:39:40|34.12|31.92|34.11|31.91|34.12|31.92|34.11|31.91|0
1640594390000|2021-12-27 08:39:50|34.12|31.92|34.14|31.94|34.14|31.94|34.12|31.92|0
1640594400000|2021-12-27 08:40:00|34.16|31.96|34.14|31.94|34.16|31.96|34.14|31.94|0
1640594410000|2021-12-27 08:40:10|34.16|31.96|34.14|31.94|34.16|31.96|34.14|31.94|0
1640594420000|2021-12-27 08:40:20|34.12|31.92|34.16|31.96|34.16|31.96|34.12|31.92|0
1640594430000|2021-12-27 08:40:30|34.14|31.94|34.14|31.94|34.14|31.94|34.14|31.94|0
1640594460000|2021-12-27 08:41:00|34.17|31.97|34.17|31.97|34.17|31.97|34.14|31.94|0
1640594470000|2021-12-27 08:41:10|34.19|31.99|34.18|31.98|34.19|31.99|34.18|31.98|0
1640594480000|2021-12-27 08:41:20|34.19|31.99|34.22|32.02|34.22|32.02|34.19|31.99|0
1640594490000|2021-12-27 08:41:30|34.23|32.03|34.14|31.94|34.23|32.03|34.14|31.94|0
1640594500000|2021-12-27 08:41:40|34.17|31.97|34.13|31.93|34.17|31.97|34.13|31.93|0
1640594510000|2021-12-27 08:41:50|34.14|31.94|34.17|31.97|34.17|31.97|34.14|31.94|0
1640594520000|2021-12-27 08:42:00|34.14|31.94|34.17|31.97|34.17|31.97|34.14|31.94|0
1640594530000|2021-12-27 08:42:10|34.16|31.96|34.18|31.98|34.18|31.98|34.16|31.96|0
1640594540000|2021-12-27 08:42:20|34.17|31.97|34.19|31.99|34.19|31.99|34.17|31.97|0
1640594560000|2021-12-27 08:42:40|34.22|32.02|34.22|32.02|34.22|32.02|34.19|31.99|0
1640594570000|2021-12-27 08:42:50|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640594580000|2021-12-27 08:43:00|34.22|32.02|34.26|32.06|34.26|32.06|34.22|32.02|0
1640594590000|2021-12-27 08:43:10|34.24|32.04|34.22|32.02|34.24|32.04|34.22|32.02|0
1640594600000|2021-12-27 08:43:20|34.24|32.04|34.26|32.06|34.26|32.06|34.24|32.04|0
1640594610000|2021-12-27 08:43:30|34.24|32.04|34.27|32.07|34.27|32.07|34.24|32.04|0
1640594620000|2021-12-27 08:43:40|34.26|32.06|34.27|32.07|34.27|32.07|34.24|32.04|0
1640594630000|2021-12-27 08:43:50|34.26|32.06|34.23|32.03|34.26|32.06|34.23|32.03|0
1640594640000|2021-12-27 08:44:00|34.24|32.04|34.24|32.04|34.24|32.04|34.23|32.03|0
1640594660000|2021-12-27 08:44:20|34.22|32.02|34.23|32.03|34.23|32.03|34.22|32.02|0
1640594670000|2021-12-27 08:44:30|34.24|32.04|34.24|32.04|34.26|32.06|34.24|32.04|0
1640594690000|2021-12-27 08:44:50|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640594700000|2021-12-27 08:45:00|34.22|32.02|34.27|32.07|34.27|32.07|34.22|32.02|0
1640594710000|2021-12-27 08:45:10|34.26|32.06|34.26|32.06|34.26|32.06|34.24|32.04|0
1640594720000|2021-12-27 08:45:20|34.27|32.07|34.28|32.08|34.28|32.08|34.27|32.07|0
1640594730000|2021-12-27 08:45:30|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640594740000|2021-12-27 08:45:40|34.22|32.02|34.23|32.03|34.23|32.03|34.22|32.02|0
1640594750000|2021-12-27 08:45:50|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640594780000|2021-12-27 08:46:20|34.26|32.06|34.26|32.06|34.26|32.06|34.24|32.04|0
1640594790000|2021-12-27 08:46:30|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640594800000|2021-12-27 08:46:40|34.27|32.07|34.29|32.09|34.29|32.09|34.27|32.07|0
1640594810000|2021-12-27 08:46:50|34.31|32.11|34.32|32.12|34.32|32.12|34.31|32.11|0
1640594820000|2021-12-27 08:47:00|34.33|32.13|34.33|32.13|34.33|32.13|34.33|32.13|0
1640594830000|2021-12-27 08:47:10|34.37|32.17|34.32|32.12|34.37|32.17|34.32|32.12|0
1640594840000|2021-12-27 08:47:20|34.33|32.13|34.32|32.12|34.33|32.13|34.32|32.12|0
1640594880000|2021-12-27 08:48:00|34.33|32.13|34.32|32.12|34.33|32.13|34.32|32.12|0
1640594890000|2021-12-27 08:48:10|34.29|32.09|34.31|32.11|34.31|32.11|34.29|32.09|0
1640594900000|2021-12-27 08:48:20|34.32|32.12|34.29|32.09|34.32|32.12|34.29|32.09|0
1640594910000|2021-12-27 08:48:30|34.32|32.12|34.32|32.12|34.32|32.12|34.32|32.12|0
1640594920000|2021-12-27 08:48:40|34.29|32.09|34.29|32.09|34.29|32.09|34.29|32.09|0
1640594930000|2021-12-27 08:48:50|34.31|32.11|34.32|32.12|34.32|32.12|34.31|32.11|0
1640594940000|2021-12-27 08:49:00|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640594950000|2021-12-27 08:49:10|34.29|32.09|34.28|32.08|34.29|32.09|34.27|32.07|0
1640594960000|2021-12-27 08:49:20|34.29|32.09|34.27|32.07|34.29|32.09|34.27|32.07|0
1640594970000|2021-12-27 08:49:30|34.24|32.04|34.22|32.02|34.24|32.04|34.22|32.02|0
1640594980000|2021-12-27 08:49:40|34.23|32.03|34.22|32.02|34.23|32.03|34.22|32.02|0
1640594990000|2021-12-27 08:49:50|34.24|32.04|34.23|32.03|34.24|32.04|34.23|32.03|0
1640595000000|2021-12-27 08:50:00|34.24|32.04|34.2|32|34.24|32.04|34.2|32|0
1640595010000|2021-12-27 08:50:10|34.19|31.99|34.16|31.96|34.19|31.99|34.16|31.96|0
1640595020000|2021-12-27 08:50:20|34.14|31.94|34.14|31.94|34.14|31.94|34.11|31.91|0
1640595050000|2021-12-27 08:50:50|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640595060000|2021-12-27 08:51:00|34.14|31.94|34.14|31.94|34.15|31.95|34.14|31.94|0
1640595070000|2021-12-27 08:51:10|34.15|31.95|34.15|31.95|34.15|31.95|34.14|31.94|0
1640595080000|2021-12-27 08:51:20|34.14|31.94|34.13|31.93|34.14|31.94|34.11|31.91|0
1640595090000|2021-12-27 08:51:30|34.11|31.91|34.09|31.89|34.11|31.91|34.09|31.89|0
1640595100000|2021-12-27 08:51:40|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640595110000|2021-12-27 08:51:50|34.11|31.91|34.09|31.89|34.11|31.91|34.09|31.89|0
1640595120000|2021-12-27 08:52:00|34.08|31.88|34.08|31.88|34.09|31.89|34.08|31.88|0
1640595130000|2021-12-27 08:52:10|34.09|31.89|34.08|31.88|34.09|31.89|34.08|31.88|0
1640595140000|2021-12-27 08:52:20|34.09|31.89|34.2|32|34.2|32|34.09|31.89|0
1640595150000|2021-12-27 08:52:30|34.19|31.99|34.21|32.01|34.21|32.01|34.18|31.98|0
1640595160000|2021-12-27 08:52:40|34.2|32|34.21|32.01|34.21|32.01|34.2|32|0
1640595170000|2021-12-27 08:52:50|34.23|32.03|34.21|32.01|34.23|32.03|34.21|32.01|0
1640595180000|2021-12-27 08:53:00|34.23|32.03|34.23|32.03|34.24|32.04|34.23|32.03|0
1640595190000|2021-12-27 08:53:10|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640595200000|2021-12-27 08:53:20|34.25|32.05|34.25|32.05|34.25|32.05|34.25|32.05|0
1640595210000|2021-12-27 08:53:30|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640595220000|2021-12-27 08:53:40|34.25|32.05|34.24|32.04|34.25|32.05|34.24|32.04|0
1640595230000|2021-12-27 08:53:50|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640595250000|2021-12-27 08:54:10|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640595260000|2021-12-27 08:54:20|34.2|32|34.19|31.99|34.21|32.01|34.19|31.99|0
1640595280000|2021-12-27 08:54:40|34.16|31.96|34.16|31.96|34.16|31.96|34.15|31.95|0
1640595300000|2021-12-27 08:55:00|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640595310000|2021-12-27 08:55:10|34.19|31.99|34.16|31.96|34.19|31.99|34.16|31.96|0
1640595320000|2021-12-27 08:55:20|34.19|31.99|34.16|31.96|34.19|31.99|34.16|31.96|0
1640595330000|2021-12-27 08:55:30|34.17|31.97|34.11|31.91|34.17|31.97|34.11|31.91|0
1640595340000|2021-12-27 08:55:40|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640595360000|2021-12-27 08:56:00|34.06|31.86|34.06|31.86|34.06|31.86|34.06|31.86|0
1640595370000|2021-12-27 08:56:10|34.01|31.81|34.01|31.81|34.01|31.81|33.98|31.78|0
1640595380000|2021-12-27 08:56:20|33.98|31.78|33.93|31.73|33.98|31.78|33.93|31.73|0
1640595390000|2021-12-27 08:56:30|33.95|31.75|33.93|31.73|33.95|31.75|33.93|31.73|0
1640595400000|2021-12-27 08:56:40|33.91|31.71|33.93|31.73|33.93|31.73|33.91|31.71|0
1640595410000|2021-12-27 08:56:50|33.96|31.76|33.96|31.76|33.96|31.76|33.96|31.76|0
1640595420000|2021-12-27 08:57:00|33.95|31.75|33.98|31.78|33.98|31.78|33.95|31.75|0
1640595430000|2021-12-27 08:57:10|33.96|31.76|33.96|31.76|33.96|31.76|33.96|31.76|0
1640595440000|2021-12-27 08:57:20|33.95|31.75|33.96|31.76|33.98|31.78|33.95|31.75|0
1640595450000|2021-12-27 08:57:30|33.98|31.78|33.96|31.76|33.98|31.78|33.96|31.76|0
1640595460000|2021-12-27 08:57:40|34.06|31.86|34.02|31.82|34.06|31.86|34.02|31.82|0
1640595470000|2021-12-27 08:57:50|34.01|31.81|34.01|31.81|34.01|31.81|34.01|31.81|0
1640595480000|2021-12-27 08:58:00|34|31.8|34.01|31.81|34.01|31.81|34|31.8|0
1640595490000|2021-12-27 08:58:10|33.98|31.78|34.01|31.81|34.01|31.81|33.98|31.78|0
1640595500000|2021-12-27 08:58:20|34|31.8|34|31.8|34|31.8|34|31.8|0
1640595510000|2021-12-27 08:58:30|34.01|31.81|34.03|31.83|34.03|31.83|34.01|31.81|0
1640595520000|2021-12-27 08:58:40|34.05|31.85|34.06|31.86|34.06|31.86|34.03|31.83|0
1640595530000|2021-12-27 08:58:50|34.08|31.88|34.08|31.88|34.08|31.88|34.08|31.88|0
1640595540000|2021-12-27 08:59:00|34.06|31.86|34.07|31.87|34.07|31.87|34.06|31.86|0
1640595550000|2021-12-27 08:59:10|34.08|31.88|34.11|31.91|34.11|31.91|34.07|31.87|0
1640595560000|2021-12-27 08:59:20|34.08|31.88|34.1|31.9|34.11|31.91|34.08|31.88|0
1640595570000|2021-12-27 08:59:30|34.08|31.88|34.1|31.9|34.11|31.91|34.08|31.88|0
1640595580000|2021-12-27 08:59:40|34.08|31.88|34.11|31.91|34.11|31.91|34.08|31.88|0
1640595590000|2021-12-27 08:59:50|34.13|31.93|34.13|31.93|34.13|31.93|34.13|31.93|0
1640595600000|2021-12-27 09:00:00|34.11|31.91|34.16|31.96|34.16|31.96|34.11|31.91|0
1640595610000|2021-12-27 09:00:10|34.13|31.93|34.13|31.93|34.16|31.96|34.13|31.93|0
1640595620000|2021-12-27 09:00:20|34.16|31.96|34.2|32|34.2|32|34.16|31.96|0
1640595630000|2021-12-27 09:00:30|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640595640000|2021-12-27 09:00:40|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640595650000|2021-12-27 09:00:50|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640595660000|2021-12-27 09:01:00|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640595670000|2021-12-27 09:01:10|34.21|32.01|34.18|31.98|34.21|32.01|34.18|31.98|0
1640595680000|2021-12-27 09:01:20|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640595690000|2021-12-27 09:01:30|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640595700000|2021-12-27 09:01:40|34.17|31.97|34.16|31.96|34.17|31.97|34.16|31.96|0
1640595710000|2021-12-27 09:01:50|34.18|31.98|34.21|32.01|34.21|32.01|34.16|31.96|0
1640595720000|2021-12-27 09:02:00|34.18|31.98|34.21|32.01|34.21|32.01|34.18|31.98|0
1640595730000|2021-12-27 09:02:10|34.23|32.03|34.26|32.06|34.26|32.06|34.23|32.03|0
1640595740000|2021-12-27 09:02:20|34.29|32.09|34.29|32.09|34.31|32.11|34.29|32.09|0
1640595750000|2021-12-27 09:02:30|34.3|32.1|34.3|32.1|34.3|32.1|34.3|32.1|0
1640595760000|2021-12-27 09:02:40|34.25|32.05|34.31|32.11|34.31|32.11|34.25|32.05|0
1640595770000|2021-12-27 09:02:50|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640595780000|2021-12-27 09:03:00|34.31|32.11|34.28|32.08|34.31|32.11|34.28|32.08|0
1640595790000|2021-12-27 09:03:10|34.31|32.11|34.34|32.14|34.34|32.14|34.31|32.11|0
1640595800000|2021-12-27 09:03:20|34.39|32.19|34.41|32.21|34.41|32.21|34.39|32.19|0
1640595810000|2021-12-27 09:03:30|34.44|32.24|34.44|32.24|34.44|32.24|34.44|32.24|0
1640595820000|2021-12-27 09:03:40|34.41|32.21|34.44|32.24|34.44|32.24|34.41|32.21|0
1640595830000|2021-12-27 09:03:50|34.42|32.22|34.44|32.24|34.46|32.26|34.42|32.22|0
1640595840000|2021-12-27 09:04:00|34.42|32.22|34.45|32.25|34.45|32.25|34.42|32.22|0
1640595850000|2021-12-27 09:04:10|34.46|32.26|34.44|32.24|34.46|32.26|34.44|32.24|0
1640595860000|2021-12-27 09:04:20|34.42|32.22|34.41|32.21|34.42|32.22|34.41|32.21|0
1640595870000|2021-12-27 09:04:30|34.42|32.22|34.41|32.21|34.42|32.22|34.41|32.21|0
1640595880000|2021-12-27 09:04:40|34.42|32.22|34.41|32.21|34.42|32.22|34.41|32.21|0
1640595890000|2021-12-27 09:04:50|34.4|32.2|34.41|32.21|34.41|32.21|34.4|32.2|0
1640595900000|2021-12-27 09:05:00|34.42|32.22|34.44|32.24|34.44|32.24|34.42|32.22|0
1640595910000|2021-12-27 09:05:10|34.41|32.21|34.36|32.16|34.41|32.21|34.36|32.16|0
1640595940000|2021-12-27 09:05:40|34.39|32.19|34.39|32.19|34.39|32.19|34.39|32.19|0
1640595960000|2021-12-27 09:06:00|34.36|32.16|34.33|32.13|34.39|32.19|34.33|32.13|0
1640595970000|2021-12-27 09:06:10|34.31|32.11|34.28|32.08|34.31|32.11|34.28|32.08|0
1640595980000|2021-12-27 09:06:20|34.26|32.06|34.26|32.06|34.26|32.06|34.26|32.06|0
1640595990000|2021-12-27 09:06:30|34.28|32.08|34.28|32.08|34.28|32.08|34.28|32.08|0
1640596000000|2021-12-27 09:06:40|34.26|32.06|34.23|32.03|34.26|32.06|34.23|32.03|0
1640596010000|2021-12-27 09:06:50|34.21|32.01|34.18|31.98|34.21|32.01|34.18|31.98|0
1640596020000|2021-12-27 09:07:00|34.17|31.97|34.18|31.98|34.18|31.98|34.17|31.97|0
1640596030000|2021-12-27 09:07:10|34.17|31.97|34.16|31.96|34.17|31.97|34.16|31.96|0
1640596040000|2021-12-27 09:07:20|34.13|31.93|34.13|31.93|34.13|31.93|34.12|31.92|0
1640596050000|2021-12-27 09:07:30|34.16|31.96|34.13|31.93|34.16|31.96|34.13|31.93|0
1640596070000|2021-12-27 09:07:50|34.11|31.91|34.13|31.93|34.13|31.93|34.11|31.91|0
1640596080000|2021-12-27 09:08:00|34.16|31.96|34.13|31.93|34.16|31.96|34.13|31.93|0
1640596090000|2021-12-27 09:08:10|34.14|31.94|34.14|31.94|34.14|31.94|34.14|31.94|0
1640596100000|2021-12-27 09:08:20|34.13|31.93|34.16|31.96|34.16|31.96|34.13|31.93|0
1640596110000|2021-12-27 09:08:30|34.14|31.94|34.13|31.93|34.16|31.96|34.13|31.93|0
1640596120000|2021-12-27 09:08:40|34.12|31.92|34.12|31.92|34.12|31.92|34.12|31.92|0
1640596130000|2021-12-27 09:08:50|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640596140000|2021-12-27 09:09:00|34.08|31.88|34.05|31.85|34.08|31.88|34.05|31.85|0
1640596160000|2021-12-27 09:09:20|34.03|31.83|34.03|31.83|34.03|31.83|34.03|31.83|0
1640596180000|2021-12-27 09:09:40|34.05|31.85|34.05|31.85|34.05|31.85|34.05|31.85|0
1640596190000|2021-12-27 09:09:50|34.03|31.83|34|31.8|34.03|31.83|34|31.8|0
1640596200000|2021-12-27 09:10:00|33.99|31.79|34|31.8|34|31.8|33.99|31.79|0
1640596210000|2021-12-27 09:10:10|34.03|31.83|34|31.8|34.03|31.83|33.98|31.78|0
1640596230000|2021-12-27 09:10:30|33.98|31.78|33.95|31.75|33.98|31.78|33.95|31.75|0
1640596240000|2021-12-27 09:10:40|33.98|31.78|33.98|31.78|33.98|31.78|33.98|31.78|0
1640596270000|2021-12-27 09:11:10|33.97|31.77|33.95|31.75|33.97|31.77|33.95|31.75|0
1640596280000|2021-12-27 09:11:20|33.98|31.78|33.96|31.76|33.98|31.78|33.96|31.76|0
1640596290000|2021-12-27 09:11:30|33.95|31.75|33.95|31.75|33.95|31.75|33.95|31.75|0
1640596300000|2021-12-27 09:11:40|33.93|31.73|33.95|31.75|33.95|31.75|33.93|31.73|0
1640596310000|2021-12-27 09:11:50|33.98|31.78|33.98|31.78|33.98|31.78|33.98|31.78|0
1640596320000|2021-12-27 09:12:00|33.95|31.75|33.98|31.78|33.98|31.78|33.95|31.75|0
1640596330000|2021-12-27 09:12:10|33.99|31.79|34|31.8|34|31.8|33.98|31.78|0
1640596340000|2021-12-27 09:12:20|33.99|31.79|34|31.8|34|31.8|33.99|31.79|0
1640596360000|2021-12-27 09:12:40|34.03|31.83|34.03|31.83|34.03|31.83|34.03|31.83|0
1640596370000|2021-12-27 09:12:50|34.05|31.85|34.03|31.83|34.05|31.85|34.03|31.83|0
1640596390000|2021-12-27 09:13:10|34.05|31.85|34.05|31.85|34.05|31.85|34.04|31.84|0
1640596400000|2021-12-27 09:13:20|34.04|31.84|34|31.8|34.04|31.84|34|31.8|0
1640596410000|2021-12-27 09:13:30|34.01|31.81|34.01|31.81|34.01|31.81|34|31.8|0
1640596420000|2021-12-27 09:13:40|34.03|31.83|34.03|31.83|34.03|31.83|34.03|31.83|0
1640596430000|2021-12-27 09:13:50|34|31.8|34.03|31.83|34.03|31.83|34|31.8|0
1640596440000|2021-12-27 09:14:00|34|31.8|34|31.8|34|31.8|34|31.8|0
1640596470000|2021-12-27 09:14:30|34.01|31.81|34.03|31.83|34.03|31.83|34|31.8|0
1640596480000|2021-12-27 09:14:40|34.05|31.85|34.03|31.83|34.05|31.85|34.03|31.83|0
1640596500000|2021-12-27 09:15:00|34|31.8|34|31.8|34|31.8|34|31.8|0
1640596510000|2021-12-27 09:15:10|34.03|31.83|34.05|31.85|34.05|31.85|34.03|31.83|0
1640596520000|2021-12-27 09:15:20|34.04|31.84|34.05|31.85|34.05|31.85|34.04|31.84|0
1640596540000|2021-12-27 09:15:40|34.04|31.84|34.05|31.85|34.05|31.85|34.04|31.84|0
1640596550000|2021-12-27 09:15:50|34.03|31.83|34.05|31.85|34.05|31.85|34.03|31.83|0
1640596560000|2021-12-27 09:16:00|34.03|31.83|34.05|31.85|34.05|31.85|34.03|31.83|0
1640596570000|2021-12-27 09:16:10|34.08|31.88|34.1|31.9|34.1|31.9|34.06|31.86|0
1640596580000|2021-12-27 09:16:20|34.08|31.88|34.08|31.88|34.08|31.88|34.08|31.88|0
1640596590000|2021-12-27 09:16:30|34.1|31.9|34.1|31.9|34.1|31.9|34.09|31.89|0
1640596630000|2021-12-27 09:17:10|34.08|31.88|34.08|31.88|34.08|31.88|34.08|31.88|0
1640596650000|2021-12-27 09:17:30|34.09|31.89|34.1|31.9|34.1|31.9|34.09|31.89|0
1640596660000|2021-12-27 09:17:40|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640596670000|2021-12-27 09:17:50|34.1|31.9|34.11|31.91|34.11|31.91|34.1|31.9|0
1640596680000|2021-12-27 09:18:00|34.13|31.93|34.13|31.93|34.13|31.93|34.11|31.91|0
1640596690000|2021-12-27 09:18:10|34.11|31.91|34.11|31.91|34.11|31.91|34.11|31.91|0
1640596700000|2021-12-27 09:18:20|34.13|31.93|34.15|31.95|34.15|31.95|34.13|31.93|0
1640596720000|2021-12-27 09:18:40|34.16|31.96|34.14|31.94|34.16|31.96|34.14|31.94|0
1640596740000|2021-12-27 09:19:00|34.15|31.95|34.15|31.95|34.18|31.98|34.15|31.95|0
1640596750000|2021-12-27 09:19:10|34.18|31.98|34.18|31.98|34.18|31.98|34.18|31.98|0
1640596760000|2021-12-27 09:19:20|34.2|32|34.2|32|34.2|32|34.2|32|0
1640596790000|2021-12-27 09:19:50|34.21|32.01|34.2|32|34.23|32.03|34.2|32|0
1640596800000|2021-12-27 09:20:00|34.17|31.97|34.2|32|34.2|32|34.17|31.97|0
1640596850000|2021-12-27 09:20:50|34.25|32.05|34.25|32.05|34.25|32.05|34.25|32.05|0
1640596860000|2021-12-27 09:21:00|34.24|32.04|34.25|32.05|34.25|32.05|34.24|32.04|0
1640596890000|2021-12-27 09:21:30|34.24|32.04|34.25|32.05|34.25|32.05|34.24|32.04|0
1640596900000|2021-12-27 09:21:40|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640596910000|2021-12-27 09:21:50|34.25|32.05|34.25|32.05|34.26|32.06|34.25|32.05|0
1640596930000|2021-12-27 09:22:10|34.22|32.02|34.22|32.02|34.25|32.05|34.22|32.02|0
1640596950000|2021-12-27 09:22:30|34.2|32|34.2|32|34.2|32|34.2|32|0
1640596960000|2021-12-27 09:22:40|34.22|32.02|34.2|32|34.22|32.02|34.2|32|0
1640597040000|2021-12-27 09:24:00|34.19|31.99|34.21|32.01|34.21|32.01|34.19|31.99|0
1640597050000|2021-12-27 09:24:10|34.25|32.05|34.25|32.05|34.25|32.05|34.25|32.05|0
1640597060000|2021-12-27 09:24:20|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1640597070000|2021-12-27 09:24:30|34.26|32.06|34.25|32.05|34.26|32.06|34.25|32.05|0
1640597080000|2021-12-27 09:24:40|34.22|32.02|34.22|32.02|34.22|32.02|34.22|32.02|0
1640597100000|2021-12-27 09:25:00|34.24|32.04|34.22|32.02|34.24|32.04|34.22|32.02|0
1640597110000|2021-12-27 09:25:10|34.24|32.04|34.25|32.05|34.25|32.05|34.24|32.04|0
1640597150000|2021-12-27 09:25:50|34.24|32.04|34.22|32.02|34.24|32.04|34.22|32.02|0
1640597160000|2021-12-27 09:26:00|34.24|32.04|34.24|32.04|34.25|32.05|34.24|32.04|0
1640597170000|2021-12-27 09:26:10|34.22|32.02|34.25|32.05|34.25|32.05|34.22|32.02|0
1640597180000|2021-12-27 09:26:20|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640597190000|2021-12-27 09:26:30|34.22|32.02|34.25|32.05|34.25|32.05|34.22|32.02|0
1640597200000|2021-12-27 09:26:40|34.24|32.04|34.25|32.05|34.25|32.05|34.24|32.04|0
1640597210000|2021-12-27 09:26:50|34.24|32.04|34.24|32.04|34.24|32.04|34.24|32.04|0
1640597220000|2021-12-27 09:27:00|34.25|32.05|34.27|32.07|34.27|32.07|34.25|32.05|0
1640597230000|2021-12-27 09:27:10|34.26|32.06|34.26|32.06|34.26|32.06|34.25|32.05|0
1640597250000|2021-12-27 09:27:30|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1640597260000|2021-12-27 09:27:40|34.25|32.05|34.22|32.02|34.25|32.05|34.22|32.02|0
1640597280000|2021-12-27 09:28:00|34.2|32|34.2|32|34.2|32|34.2|32|0
1640597320000|2021-12-27 09:28:40|34.21|32.01|34.2|32|34.21|32.01|34.2|32|0
1640597350000|2021-12-27 09:29:10|34.18|31.98|34.2|32|34.2|32|34.18|31.98|0
1640597370000|2021-12-27 09:29:30|34.22|32.02|34.18|31.98|34.22|32.02|34.18|31.98|0
1640597380000|2021-12-27 09:29:40|34.2|32|34.18|31.98|34.2|32|34.17|31.97|0
1640597390000|2021-12-27 09:29:50|34.2|32|34.18|31.98|34.2|32|34.18|31.98|0
1640597400000|2021-12-27 09:30:00|34.2|32|34.2|32|34.2|32|34.2|32|0
1640597440000|2021-12-27 09:30:40|34.22|32.02|34.23|32.03|34.23|32.03|34.22|32.02|0
1640597450000|2021-12-27 09:30:50|34.22|32.02|34.22|32.02|34.22|32.02|34.22|32.02|0
1640597460000|2021-12-27 09:31:00|34.23|32.03|34.25|32.05|34.25|32.05|34.23|32.03|0
1640597480000|2021-12-27 09:31:20|34.27|32.07|34.27|32.07|34.27|32.07|34.27|32.07|0
1640597490000|2021-12-27 09:31:30|34.28|32.08|34.3|32.1|34.3|32.1|34.28|32.08|0
1640597510000|2021-12-27 09:31:50|34.31|32.11|34.32|32.12|34.32|32.12|34.31|32.11|0
1640597530000|2021-12-27 09:32:10|34.35|32.15|34.35|32.15|34.35|32.15|34.35|32.15|0
1640597540000|2021-12-27 09:32:20|34.37|32.17|34.44|32.24|34.44|32.24|34.37|32.17|0
1640597550000|2021-12-27 09:32:30|34.42|32.22|34.4|32.2|34.42|32.22|34.4|32.2|0
1640597560000|2021-12-27 09:32:40|34.41|32.21|34.42|32.22|34.42|32.22|34.4|32.2|0
1640597580000|2021-12-27 09:33:00|34.45|32.25|34.45|32.25|34.45|32.25|34.42|32.22|0
1640597590000|2021-12-27 09:33:10|34.42|32.22|34.4|32.2|34.42|32.22|34.4|32.2|0
1640597600000|2021-12-27 09:33:20|34.41|32.21|34.4|32.2|34.41|32.21|34.4|32.2|0
1640597610000|2021-12-27 09:33:30|34.41|32.21|34.37|32.17|34.41|32.21|34.37|32.17|0
1640597620000|2021-12-27 09:33:40|34.35|32.15|34.35|32.15|34.35|32.15|34.35|32.15|0
1640597640000|2021-12-27 09:34:00|34.32|32.12|34.32|32.12|34.32|32.12|34.32|32.12|0
1640597650000|2021-12-27 09:34:10|34.35|32.15|34.35|32.15|34.35|32.15|34.35|32.15|0
1640597660000|2021-12-27 09:34:20|34.37|32.17|34.4|32.2|34.4|32.2|34.37|32.17|0
1640597670000|2021-12-27 09:34:30|34.37|32.17|34.37|32.17|34.37|32.17|34.37|32.17|0
1640597690000|2021-12-27 09:34:50|34.35|32.15|34.33|32.13|34.35|32.15|34.33|32.13|0
1640597700000|2021-12-27 09:35:00|34.35|32.15|34.35|32.15|34.35|32.15|34.35|32.15|0
1640597710000|2021-12-27 09:35:10|34.32|32.12|34.29|32.09|34.32|32.12|34.27|32.07|0
1640597720000|2021-12-27 09:35:20|34.27|32.07|34.24|32.04|34.27|32.07|34.24|32.04|0
1640597730000|2021-12-27 09:35:30|34.26|32.06|34.24|32.04|34.26|32.06|34.24|32.04|0
1640597740000|2021-12-27 09:35:40|34.23|32.03|34.24|32.04|34.24|32.04|34.22|32.02|0
1640597750000|2021-12-27 09:35:50|34.23|32.03|34.22|32.02|34.23|32.03|34.22|32.02|0
1640597760000|2021-12-27 09:36:00|34.19|31.99|34.19|31.99|34.21|32.01|34.19|31.99|0
1640597770000|2021-12-27 09:36:10|34.21|32.01|34.21|32.01|34.22|32.02|34.21|32.01|0
1640597780000|2021-12-27 09:36:20|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640597800000|2021-12-27 09:36:40|34.21|32.01|34.21|32.01|34.21|32.01|34.21|32.01|0
1640597810000|2021-12-27 09:36:50|34.19|31.99|34.19|31.99|34.19|31.99|34.19|31.99|0
1640597820000|2021-12-27 09:37:00|34.17|31.97|34.19|31.99|34.19|31.99|34.17|31.97|0
1640597860000|2021-12-27 09:37:40|34.18|31.98|34.17|31.97|34.18|31.98|34.17|31.97|0
1640597870000|2021-12-27 09:37:50|34.15|31.95|34.15|31.95|34.15|31.95|34.15|31.95|0
1640597880000|2021-12-27 09:38:00|34.14|31.94|34.14|31.94|34.15|31.95|34.14|31.94|0
1640597890000|2021-12-27 09:38:10|34.15|31.95|34.14|31.94|34.15|31.95|34.14|31.94|0
1640597930000|2021-12-27 09:38:50|34.15|31.95|34.14|31.94|34.15|31.95|34.14|31.94|0
1640597940000|2021-12-27 09:39:00|34.12|31.92|34.11|31.91|34.12|31.92|34.11|31.91|0
1640597970000|2021-12-27 09:39:30|34.14|31.94|34.13|31.93|34.14|31.94|34.13|31.93|0
1640597980000|2021-12-27 09:39:40|34.14|31.94|34.14|31.94|34.14|31.94|34.14|31.94|0
1640598000000|2021-12-27 09:40:00|34.11|31.91|34.11|31.91|34.11|31.91|34.11|31.91|0
1640598010000|2021-12-27 09:40:10|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640598020000|2021-12-27 09:40:20|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640598050000|2021-12-27 09:40:50|34.11|31.91|34.11|31.91|34.11|31.91|34.11|31.91|0
1640598070000|2021-12-27 09:41:10|34.1|31.9|34.1|31.9|34.1|31.9|34.1|31.9|0
1640598080000|2021-12-27 09:41:20|34.09|31.89|34.1|31.9|34.1|31.9|34.09|31.89|0
1640598090000|2021-12-27 09:41:30|34.09|31.89|34.11|31.91|34.11|31.91|34.09|31.89|0
1640598100000|2021-12-27 09:41:40|34.09|31.89|34.09|31.89|34.09|31.89|34.09|31.89|0
1640598120000|2021-12-27 09:42:00|34.08|31.88|34.06|31.86|34.08|31.88|34.06|31.86|0
1640598130000|2021-12-27 09:42:10|34.04|31.84|34.04|31.84|34.04|31.84|34.04|31.84|0
1640598140000|2021-12-27 09:42:20|34.01|31.81|34.01|31.81|34.01|31.81|34.01|31.81|0
1640598150000|2021-12-27 09:42:30|34.03|31.83|34.01|31.81|34.03|31.83|34.01|31.81|0
1640598160000|2021-12-27 09:42:40|34|31.8|34|31.8|34|31.8|34|31.8|0
1640598170000|2021-12-27 09:42:50|34.01|31.81|34.01|31.81|34.01|31.81|34|31.8|0
1640598180000|2021-12-27 09:43:00|34|31.8|33.99|31.79|34|31.8|33.99|31.79|0
1640598190000|2021-12-27 09:43:10|34|31.8|34.01|31.81|34.01|31.81|34|31.8|0
1640598200000|2021-12-27 09:43:20|33.99|31.79|34.01|31.81|34.01|31.81|33.99|31.79|0
1640598210000|2021-12-27 09:43:30|33.99|31.79|33.99|31.79|33.99|31.79|33.99|31.79|0
1640598220000|2021-12-27 09:43:40|33.94|31.74|33.94|31.74|33.94|31.74|33.94|31.74|0
1640598230000|2021-12-27 09:43:50|33.96|31.76|33.99|31.79|33.99|31.79|33.95|31.75|0
1640598240000|2021-12-27 09:44:00|34.01|31.81|34.01|31.81|34.01|31.81|33.99|31.79|0
1640598250000|2021-12-27 09:44:10|34.04|31.84|34.02|31.82|34.04|31.84|34.02|31.82|0
1640598260000|2021-12-27 09:44:20|34.04|31.84|34.01|31.81|34.04|31.84|34.01|31.81|0
1640598280000|2021-12-27 09:44:40|34.04|31.84|34.04|31.84|34.04|31.84|34.04|31.84|0
1640598290000|2021-12-27 09:44:50|34.01|31.81|34|31.8|34.01|31.81|33.99|31.79|0
1640598300000|2021-12-27 09:45:00|34.01|31.81|34|31.8|34.01|31.81|34|31.8|0
1640598310000|2021-12-27 09:45:10|33.99|31.79|33.99|31.79|33.99|31.79|33.99|31.79|0
1640598320000|2021-12-27 09:45:20|34.01|31.81|34.01|31.81|34.01|31.81|34.01|31.81|0
1640598330000|2021-12-27 09:45:30|33.99|31.79|33.99|31.79|33.99|31.79|33.99|31.79|0
1640598340000|2021-12-27 09:45:40|33.96|31.76|33.96|31.76|33.96|31.76|33.96|31.76|0
1640598350000|2021-12-27 09:45:50|33.99|31.79|33.97|31.77|33.99|31.79|33.97|31.77|0
1640598360000|2021-12-27 09:46:00|33.99|31.79|34|31.8|34|31.8|33.97|31.77|0
1640598370000|2021-12-27 09:46:10|34.01|31.81|34.02|31.82|34.02|31.82|34.01|31.81|0
1640598390000|2021-12-27 09:46:30|34.01|31.81|34|31.8|34.01|31.81|34|31.8|0
1640598400000|2021-12-27 09:46:40|34.01|31.81|34|31.8|34.01|31.81|34|31.8|0
1640598410000|2021-12-27 09:46:50|33.98|31.78|33.98|31.78|33.98|31.78|33.98|31.78|0
1640598420000|2021-12-27 09:47:00|34|31.8|33.98|31.78|34|31.8|33.98|31.78|0
1640598440000|2021-12-27 09:47:20|34.01|31.81|34.01|31.81|34.02|31.82|34.01|31.81|0
1640598450000|2021-12-27 09:47:30|34|31.8|34.01|31.81|34.01|31.81|34|31.8|0
1640598470000|2021-12-27 09:47:50|34|31.8|34.01|31.81|34.01|31.81|34|31.8|0
1640598480000|2021-12-27 09:48:00|33.98|31.78|34|31.8|34|31.8|33.98|31.78|0
1640598490000|2021-12-27 09:48:10|33.98|31.78|33.96|31.76|33.98|31.78|33.96|31.76|0
1640598510000|2021-12-27 09:48:30|33.97|31.77|33.96|31.76|33.97|31.77|33.96|31.76|0
1640598520000|2021-12-27 09:48:40|34.01|31.81|33.98|31.78|34.01|31.81|33.98|31.78|0
1640598530000|2021-12-27 09:48:50|34|31.8|33.98|31.78|34|31.8|33.98|31.78|0
1640598540000|2021-12-27 09:49:00|33.91|31.71|33.8|31.8|33.91|31.81|33.8|31.71|0
1640598550000|2021-12-27 09:49:10|33.78|31.78|33.78|31.78|33.78|31.78|33.78|31.78|0
1640598570000|2021-12-27 09:49:30|33.76|31.76|33.76|31.76|33.76|31.76|33.76|31.76|0
1640598580000|2021-12-27 09:49:40|33.78|31.78|33.78|31.78|33.78|31.78|33.78|31.78|0
1640598590000|2021-12-27 09:49:50|33.83|31.83|33.85|31.85|33.85|31.85|33.83|31.83|0
1640598600000|2021-12-27 09:50:00|33.86|31.86|33.83|31.83|33.86|31.86|33.83|31.83|0
1640598650000|2021-12-27 09:50:50|33.82|31.82|33.83|31.83|33.83|31.83|33.82|31.82|0
1640598660000|2021-12-27 09:51:00|33.81|31.81|33.81|31.81|33.81|31.81|33.81|31.81|0
1640598680000|2021-12-27 09:51:20|33.78|31.78|33.81|31.81|33.81|31.81|33.78|31.78|0
1640598710000|2021-12-27 09:51:50|33.78|31.78|33.78|31.78|33.78|31.78|33.78|31.78|0
1640598760000|2021-12-27 09:52:40|33.76|31.76|33.76|31.76|33.76|31.76|33.76|31.76|0
1640598790000|2021-12-27 09:53:10|33.73|31.73|33.71|31.71|33.73|31.73|33.71|31.71|0
1640598850000|2021-12-27 09:54:10|33.72|31.72|33.72|31.72|33.72|31.72|33.72|31.72|0
1640598860000|2021-12-27 09:54:20|33.71|31.71|33.71|31.71|33.72|31.72|33.71|31.71|0
1640598870000|2021-12-27 09:54:30|33.72|31.72|33.73|31.73|33.73|31.73|33.72|31.72|0
1640598880000|2021-12-27 09:54:40|33.71|31.71|33.68|31.68|33.71|31.71|33.68|31.68|0
1640598900000|2021-12-27 09:55:00|33.7|31.7|33.7|31.7|33.7|31.7|33.7|31.7|0
1640598910000|2021-12-27 09:55:10|33.69|31.69|33.6|31.6|33.69|31.69|33.6|31.6|0
1640598920000|2021-12-27 09:55:20|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640598930000|2021-12-27 09:55:30|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640598940000|2021-12-27 09:55:40|33.62|31.62|33.59|31.59|33.62|31.62|33.58|31.58|0
1640598950000|2021-12-27 09:55:50|33.58|31.58|33.59|31.59|33.59|31.59|33.58|31.58|0
1640598960000|2021-12-27 09:56:00|33.6|31.6|33.6|31.6|33.6|31.6|33.59|31.59|0
1640598990000|2021-12-27 09:56:30|33.63|31.63|33.68|31.68|33.68|31.68|33.63|31.63|0
1640599000000|2021-12-27 09:56:40|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640599020000|2021-12-27 09:57:00|33.68|31.68|33.68|31.68|33.68|31.68|33.68|31.68|0
1640599040000|2021-12-27 09:57:20|33.69|31.69|33.7|31.7|33.7|31.7|33.69|31.69|0
1640599080000|2021-12-27 09:58:00|33.69|31.69|33.72|31.72|33.73|31.73|33.69|31.69|0
1640599090000|2021-12-27 09:58:10|33.73|31.73|33.73|31.73|33.73|31.73|33.73|31.73|0
1640599120000|2021-12-27 09:58:40|33.7|31.7|33.7|31.7|33.7|31.7|33.7|31.7|0
1640599130000|2021-12-27 09:58:50|33.73|31.73|33.73|31.73|33.73|31.73|33.7|31.7|0
1640599140000|2021-12-27 09:59:00|33.75|31.75|33.75|31.75|33.75|31.75|33.75|31.75|0
1640599150000|2021-12-27 09:59:10|33.77|31.77|33.75|31.75|33.77|31.77|33.75|31.75|0
1640599160000|2021-12-27 09:59:20|33.73|31.73|33.73|31.73|33.74|31.74|33.73|31.73|0
1640599170000|2021-12-27 09:59:30|33.7|31.7|33.73|31.73|33.73|31.73|33.7|31.7|0
1640599180000|2021-12-27 09:59:40|33.69|31.69|33.68|31.68|33.69|31.69|33.68|31.68|0
1640599190000|2021-12-27 09:59:50|33.67|31.67|33.67|31.67|33.67|31.67|33.67|31.67|0
1640599200000|2021-12-27 10:00:00|33.65|31.65|33.65|31.65|33.65|31.65|33.63|31.63|0
1640599210000|2021-12-27 10:00:10|33.64|31.64|33.63|31.63|33.65|31.65|33.63|31.63|0
1640599220000|2021-12-27 10:00:20|33.6|31.6|33.58|31.58|33.6|31.6|33.58|31.58|0
1640599230000|2021-12-27 10:00:30|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640599240000|2021-12-27 10:00:40|33.59|31.59|33.58|31.58|33.6|31.6|33.58|31.58|0
1640599250000|2021-12-27 10:00:50|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640599260000|2021-12-27 10:01:00|33.58|31.58|33.58|31.58|33.59|31.59|33.58|31.58|0
1640599270000|2021-12-27 10:01:10|33.55|31.55|33.55|31.55|33.55|31.55|33.55|31.55|0
1640599280000|2021-12-27 10:01:20|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640599330000|2021-12-27 10:02:10|33.63|31.63|33.58|31.58|33.63|31.63|33.58|31.58|0
1640599340000|2021-12-27 10:02:20|33.53|31.53|33.53|31.53|33.53|31.53|33.53|31.53|0
1640599350000|2021-12-27 10:02:30|33.55|31.55|33.53|31.53|33.55|31.55|33.53|31.53|0
1640599360000|2021-12-27 10:02:40|33.54|31.54|33.53|31.53|33.54|31.54|33.53|31.53|0
1640599370000|2021-12-27 10:02:50|33.55|31.55|33.63|31.63|33.63|31.63|33.55|31.55|0
1640599380000|2021-12-27 10:03:00|33.65|31.65|33.7|31.7|33.7|31.7|33.65|31.65|0
1640599390000|2021-12-27 10:03:10|33.68|31.68|33.7|31.7|33.7|31.7|33.68|31.68|0
1640599410000|2021-12-27 10:03:30|33.68|31.68|33.7|31.7|33.7|31.7|33.68|31.68|0
1640599420000|2021-12-27 10:03:40|33.68|31.68|33.69|31.69|33.69|31.69|33.68|31.68|0
1640599430000|2021-12-27 10:03:50|33.68|31.68|33.73|31.73|33.73|31.73|33.68|31.68|0
1640599440000|2021-12-27 10:04:00|33.75|31.75|33.75|31.75|33.75|31.75|33.75|31.75|0
1640599460000|2021-12-27 10:04:20|33.73|31.73|33.75|31.75|33.75|31.75|33.73|31.73|0
1640599470000|2021-12-27 10:04:30|33.73|31.73|33.73|31.73|33.74|31.74|33.73|31.73|0
1640599480000|2021-12-27 10:04:40|33.75|31.75|33.73|31.73|33.75|31.75|33.73|31.73|0
1640599490000|2021-12-27 10:04:50|33.7|31.7|33.71|31.71|33.73|31.73|33.7|31.7|0
1640599500000|2021-12-27 10:05:00|33.73|31.73|33.72|31.72|33.73|31.73|33.72|31.72|0
1640599520000|2021-12-27 10:05:20|33.7|31.7|33.7|31.7|33.7|31.7|33.7|31.7|0
1640599530000|2021-12-27 10:05:30|33.72|31.72|33.75|31.75|33.75|31.75|33.72|31.72|0
1640599540000|2021-12-27 10:05:40|33.77|31.77|33.75|31.75|33.77|31.77|33.75|31.75|0
1640599560000|2021-12-27 10:06:00|33.77|31.77|33.76|31.76|33.77|31.77|33.76|31.76|0
1640599570000|2021-12-27 10:06:10|33.75|31.75|33.82|31.82|33.82|31.82|33.72|31.72|0
1640599610000|2021-12-27 10:06:50|33.85|31.85|33.82|31.82|33.85|31.85|33.82|31.82|0
1640599620000|2021-12-27 10:07:00|33.85|31.85|33.82|31.82|33.85|31.85|33.82|31.82|0
1640599630000|2021-12-27 10:07:10|33.85|31.85|33.85|31.85|33.85|31.85|33.85|31.85|0
1640599640000|2021-12-27 10:07:20|33.82|31.82|33.82|31.82|33.82|31.82|33.82|31.82|0
1640599730000|2021-12-27 10:08:50|33.8|31.8|33.82|31.82|33.82|31.82|33.8|31.8|0
1640599740000|2021-12-27 10:09:00|33.81|31.81|33.81|31.81|33.81|31.81|33.81|31.81|0
1640599750000|2021-12-27 10:09:10|33.82|31.82|33.81|31.81|33.82|31.82|33.81|31.81|0
1640599760000|2021-12-27 10:09:20|33.82|31.82|33.82|31.82|33.82|31.82|33.81|31.81|0
1640599800000|2021-12-27 10:10:00|33.85|31.85|33.81|31.81|33.85|31.85|33.81|31.81|0
1640599810000|2021-12-27 10:10:10|33.82|31.82|33.82|31.82|33.82|31.82|33.82|31.82|0
1640599820000|2021-12-27 10:10:20|33.8|31.8|33.8|31.8|33.8|31.8|33.8|31.8|0
1640599840000|2021-12-27 10:10:40|33.82|31.82|33.82|31.82|33.82|31.82|33.82|31.82|0
1640599850000|2021-12-27 10:10:50|33.8|31.8|33.8|31.8|33.8|31.8|33.8|31.8|0
1640599860000|2021-12-27 10:11:00|33.77|31.77|33.8|31.8|33.8|31.8|33.77|31.77|0
1640599870000|2021-12-27 10:11:10|33.82|31.82|33.82|31.82|33.82|31.82|33.82|31.82|0
1640599880000|2021-12-27 10:11:20|33.8|31.8|33.82|31.82|33.82|31.82|33.8|31.8|0
1640599900000|2021-12-27 10:11:40|33.8|31.8|33.8|31.8|33.82|31.82|33.8|31.8|0
1640599920000|2021-12-27 10:12:00|33.82|31.82|33.8|31.8|33.82|31.82|33.8|31.8|0
1640599950000|2021-12-27 10:12:30|33.77|31.77|33.77|31.77|33.77|31.77|33.77|31.77|0
1640599970000|2021-12-27 10:12:50|33.8|31.8|33.8|31.8|33.8|31.8|33.8|31.8|0
1640600000000|2021-12-27 10:13:20|33.81|31.81|33.8|31.8|33.81|31.81|33.8|31.8|0
1640600020000|2021-12-27 10:13:40|33.82|31.82|33.82|31.82|33.82|31.82|33.82|31.82|0
1640600030000|2021-12-27 10:13:50|33.8|31.8|33.8|31.8|33.8|31.8|33.8|31.8|0
1640600100000|2021-12-27 10:15:00|33.77|31.77|33.77|31.77|33.77|31.77|33.77|31.77|0
1640600260000|2021-12-27 10:17:40|33.69|31.69|33.64|31.64|33.69|31.69|33.64|31.64|0
1640600290000|2021-12-27 10:18:10|33.62|31.62|33.59|31.59|33.62|31.62|33.59|31.59|0
1640600310000|2021-12-27 10:18:30|33.58|31.58|33.59|31.59|33.59|31.59|33.57|31.57|0
1640600320000|2021-12-27 10:18:40|33.64|31.64|33.62|31.62|33.64|31.64|33.62|31.62|0
1640600330000|2021-12-27 10:18:50|33.64|31.64|33.64|31.64|33.64|31.64|33.64|31.64|0
1640600340000|2021-12-27 10:19:00|33.62|31.62|33.64|31.64|33.64|31.64|33.62|31.62|0
1640600350000|2021-12-27 10:19:10|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640600360000|2021-12-27 10:19:20|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640600370000|2021-12-27 10:19:30|33.57|31.57|33.57|31.57|33.57|31.57|33.57|31.57|0
1640600380000|2021-12-27 10:19:40|33.58|31.58|33.57|31.57|33.58|31.58|33.57|31.57|0
1640600390000|2021-12-27 10:19:50|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640600400000|2021-12-27 10:20:00|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640600440000|2021-12-27 10:20:40|33.72|31.72|33.72|31.72|33.72|31.72|33.72|31.72|0
1640600460000|2021-12-27 10:21:00|33.74|31.74|33.74|31.74|33.74|31.74|33.74|31.74|0
1640600470000|2021-12-27 10:21:10|33.72|31.72|33.72|31.72|33.72|31.72|33.72|31.72|0
1640600480000|2021-12-27 10:21:20|33.74|31.74|33.69|31.69|33.74|31.74|33.69|31.69|0
1640600520000|2021-12-27 10:22:00|33.67|31.67|33.67|31.67|33.67|31.67|33.67|31.67|0
1640600530000|2021-12-27 10:22:10|33.64|31.64|33.64|31.64|33.67|31.67|33.64|31.64|0
1640600540000|2021-12-27 10:22:20|33.67|31.67|33.64|31.64|33.67|31.67|33.64|31.64|0
1640600550000|2021-12-27 10:22:30|33.67|31.67|33.64|31.64|33.67|31.67|33.64|31.64|0
1640600560000|2021-12-27 10:22:40|33.65|31.65|33.67|31.67|33.67|31.67|33.65|31.65|0
1640600610000|2021-12-27 10:23:30|33.64|31.64|33.64|31.64|33.64|31.64|33.64|31.64|0
1640600630000|2021-12-27 10:23:50|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640600650000|2021-12-27 10:24:10|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640600660000|2021-12-27 10:24:20|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640600670000|2021-12-27 10:24:30|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640600680000|2021-12-27 10:24:40|33.67|31.67|33.68|31.68|33.69|31.69|33.67|31.67|0
1640600690000|2021-12-27 10:24:50|33.67|31.67|33.68|31.68|33.68|31.68|33.67|31.67|0
1640600700000|2021-12-27 10:25:00|33.69|31.69|33.69|31.69|33.69|31.69|33.68|31.68|0
1640600710000|2021-12-27 10:25:10|33.66|31.66|33.66|31.66|33.66|31.66|33.66|31.66|0
1640600740000|2021-12-27 10:25:40|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640600750000|2021-12-27 10:25:50|33.64|31.64|33.64|31.64|33.64|31.64|33.64|31.64|0
1640600800000|2021-12-27 10:26:40|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640600810000|2021-12-27 10:26:50|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640600820000|2021-12-27 10:27:00|33.64|31.64|33.66|31.66|33.66|31.66|33.64|31.64|0
1640600830000|2021-12-27 10:27:10|33.64|31.64|33.69|31.69|33.69|31.69|33.64|31.64|0
1640600840000|2021-12-27 10:27:20|33.71|31.71|33.71|31.71|33.71|31.71|33.71|31.71|0
1640600850000|2021-12-27 10:27:30|33.7|31.7|33.69|31.69|33.71|31.71|33.69|31.69|0
1640600860000|2021-12-27 10:27:40|33.7|31.7|33.69|31.69|33.71|31.71|33.69|31.69|0
1640600880000|2021-12-27 10:28:00|33.7|31.7|33.69|31.69|33.71|31.71|33.69|31.69|0
1640600910000|2021-12-27 10:28:30|33.71|31.71|33.71|31.71|33.71|31.71|33.71|31.71|0
1640600970000|2021-12-27 10:29:30|33.69|31.69|33.69|31.69|33.69|31.69|33.69|31.69|0
1640600990000|2021-12-27 10:29:50|33.65|31.65|33.66|31.66|33.66|31.66|33.65|31.65|0
1640601000000|2021-12-27 10:30:00|33.64|31.64|33.64|31.64|33.64|31.64|33.64|31.64|0
1640601010000|2021-12-27 10:30:10|33.61|31.61|33.64|31.64|33.64|31.64|33.61|31.61|0
1640601020000|2021-12-27 10:30:20|33.63|31.63|33.61|31.61|33.63|31.63|33.61|31.61|0
1640601050000|2021-12-27 10:30:50|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640601060000|2021-12-27 10:31:00|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640601080000|2021-12-27 10:31:20|33.62|31.62|33.61|31.61|33.64|31.64|33.61|31.61|0
1640601110000|2021-12-27 10:31:50|33.6|31.6|33.59|31.59|33.61|31.61|33.59|31.59|0
1640601120000|2021-12-27 10:32:00|33.56|31.56|33.55|31.55|33.56|31.56|33.55|31.55|0
1640601130000|2021-12-27 10:32:10|33.61|31.61|33.59|31.59|33.61|31.61|33.59|31.59|0
1640601170000|2021-12-27 10:32:50|33.56|31.56|33.56|31.56|33.56|31.56|33.56|31.56|0
1640601180000|2021-12-27 10:33:00|33.57|31.57|33.59|31.59|33.59|31.59|33.57|31.57|0
1640601190000|2021-12-27 10:33:10|33.57|31.57|33.59|31.59|33.59|31.59|33.57|31.57|0
1640601200000|2021-12-27 10:33:20|33.56|31.56|33.56|31.56|33.56|31.56|33.56|31.56|0
1640601210000|2021-12-27 10:33:30|33.54|31.54|33.54|31.54|33.54|31.54|33.54|31.54|0
1640601220000|2021-12-27 10:33:40|33.56|31.56|33.56|31.56|33.56|31.56|33.56|31.56|0
1640601240000|2021-12-27 10:34:00|33.59|31.59|33.57|31.57|33.59|31.59|33.57|31.57|0
1640601250000|2021-12-27 10:34:10|33.59|31.59|33.57|31.57|33.59|31.59|33.57|31.57|0
1640601260000|2021-12-27 10:34:20|33.59|31.59|33.57|31.57|33.59|31.59|33.57|31.57|0
1640601270000|2021-12-27 10:34:30|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640601310000|2021-12-27 10:35:10|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640601320000|2021-12-27 10:35:20|33.58|31.58|33.61|31.61|33.61|31.61|33.58|31.58|0
1640601330000|2021-12-27 10:35:30|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640601340000|2021-12-27 10:35:40|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640601350000|2021-12-27 10:35:50|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640601360000|2021-12-27 10:36:00|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640601370000|2021-12-27 10:36:10|33.66|31.66|33.66|31.66|33.66|31.66|33.66|31.66|0
1640601380000|2021-12-27 10:36:20|33.63|31.63|33.63|31.63|33.66|31.66|33.63|31.63|0
1640601390000|2021-12-27 10:36:30|33.65|31.65|33.66|31.66|33.66|31.66|33.65|31.65|0
1640601400000|2021-12-27 10:36:40|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640601420000|2021-12-27 10:37:00|33.61|31.61|33.56|31.56|33.61|31.61|33.56|31.56|0
1640601440000|2021-12-27 10:37:20|33.58|31.58|33.58|31.58|33.58|31.58|33.58|31.58|0
1640601450000|2021-12-27 10:37:30|33.61|31.61|33.61|31.61|33.61|31.61|33.6|31.6|0
1640601460000|2021-12-27 10:37:40|33.6|31.6|33.61|31.61|33.61|31.61|33.6|31.6|0
1640601470000|2021-12-27 10:37:50|33.58|31.58|33.6|31.6|33.61|31.61|33.58|31.58|0
1640601480000|2021-12-27 10:38:00|33.61|31.61|33.6|31.6|33.61|31.61|33.6|31.6|0
1640601490000|2021-12-27 10:38:10|33.58|31.58|33.58|31.58|33.58|31.58|33.58|31.58|0
1640601500000|2021-12-27 10:38:20|33.57|31.57|33.56|31.56|33.57|31.57|33.56|31.56|0
1640601530000|2021-12-27 10:38:50|33.58|31.58|33.58|31.58|33.58|31.58|33.58|31.58|0
1640601570000|2021-12-27 10:39:30|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640601600000|2021-12-27 10:40:00|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640601620000|2021-12-27 10:40:20|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640601660000|2021-12-27 10:41:00|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640601670000|2021-12-27 10:41:10|33.58|31.58|33.61|31.61|33.61|31.61|33.58|31.58|0
1640601680000|2021-12-27 10:41:20|33.58|31.58|33.59|31.59|33.59|31.59|33.58|31.58|0
1640601690000|2021-12-27 10:41:30|33.58|31.58|33.61|31.61|33.61|31.61|33.58|31.58|0
1640601700000|2021-12-27 10:41:40|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640601710000|2021-12-27 10:41:50|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640601720000|2021-12-27 10:42:00|33.59|31.59|33.58|31.58|33.61|31.61|33.58|31.58|0
1640601730000|2021-12-27 10:42:10|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640601750000|2021-12-27 10:42:30|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640601780000|2021-12-27 10:43:00|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640601790000|2021-12-27 10:43:10|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640601800000|2021-12-27 10:43:20|33.59|31.59|33.58|31.58|33.59|31.59|33.58|31.58|0
1640601820000|2021-12-27 10:43:40|33.56|31.56|33.56|31.56|33.56|31.56|33.56|31.56|0
1640601830000|2021-12-27 10:43:50|33.58|31.58|33.58|31.58|33.58|31.58|33.58|31.58|0
1640601840000|2021-12-27 10:44:00|33.57|31.57|33.56|31.56|33.57|31.57|33.56|31.56|0
1640601900000|2021-12-27 10:45:00|33.54|31.54|33.54|31.54|33.54|31.54|33.54|31.54|0
1640601910000|2021-12-27 10:45:10|33.53|31.53|33.51|31.51|33.53|31.53|33.51|31.51|0
1640601930000|2021-12-27 10:45:30|33.48|31.48|33.48|31.48|33.48|31.48|33.48|31.48|0
1640601950000|2021-12-27 10:45:50|33.47|31.47|33.48|31.48|33.48|31.48|33.47|31.47|0
1640601960000|2021-12-27 10:46:00|33.45|31.45|33.45|31.45|33.45|31.45|33.45|31.45|0
1640601970000|2021-12-27 10:46:10|33.48|31.48|33.48|31.48|33.48|31.48|33.48|31.48|0
1640602000000|2021-12-27 10:46:40|33.49|31.49|33.49|31.49|33.49|31.49|33.49|31.49|0
1640602010000|2021-12-27 10:46:50|33.5|31.5|33.48|31.48|33.5|31.5|33.48|31.48|0
1640602030000|2021-12-27 10:47:10|33.5|31.5|33.48|31.48|33.5|31.5|33.48|31.48|0
1640602040000|2021-12-27 10:47:20|33.45|31.45|33.48|31.48|33.48|31.48|33.45|31.45|0
1640602050000|2021-12-27 10:47:30|33.49|31.49|33.49|31.49|33.49|31.49|33.49|31.49|0
1640602060000|2021-12-27 10:47:40|33.48|31.48|33.48|31.48|33.48|31.48|33.48|31.48|0
1640602120000|2021-12-27 10:48:40|33.5|31.5|33.48|31.48|33.5|31.5|33.48|31.48|0
1640602130000|2021-12-27 10:48:50|33.49|31.49|33.49|31.49|33.49|31.49|33.49|31.49|0
1640602140000|2021-12-27 10:49:00|33.48|31.48|33.48|31.48|33.48|31.48|33.48|31.48|0
1640602150000|2021-12-27 10:49:10|33.5|31.5|33.52|31.52|33.53|31.53|33.5|31.5|0
1640602160000|2021-12-27 10:49:20|33.5|31.5|33.52|31.52|33.52|31.52|33.49|31.49|0
1640602170000|2021-12-27 10:49:30|33.53|31.53|33.53|31.53|33.53|31.53|33.53|31.53|0
1640602180000|2021-12-27 10:49:40|33.52|31.52|33.52|31.52|33.52|31.52|33.52|31.52|0
1640602190000|2021-12-27 10:49:50|33.5|31.5|33.5|31.5|33.5|31.5|33.5|31.5|0
1640602200000|2021-12-27 10:50:00|33.53|31.53|33.53|31.53|33.53|31.53|33.53|31.53|0
1640602220000|2021-12-27 10:50:20|33.55|31.55|33.55|31.55|33.55|31.55|33.55|31.55|0
1640602240000|2021-12-27 10:50:40|33.53|31.53|33.53|31.53|33.53|31.53|33.53|31.53|0
1640602250000|2021-12-27 10:50:50|33.5|31.5|33.53|31.53|33.53|31.53|33.5|31.5|0
1640602270000|2021-12-27 10:51:10|33.55|31.55|33.55|31.55|33.55|31.55|33.55|31.55|0
1640602310000|2021-12-27 10:51:50|33.53|31.53|33.53|31.53|33.53|31.53|33.53|31.53|0
1640602380000|2021-12-27 10:53:00|33.5|31.5|33.5|31.5|33.5|31.5|33.5|31.5|0
1640602390000|2021-12-27 10:53:10|33.48|31.48|33.48|31.48|33.48|31.48|33.45|31.45|0
1640602410000|2021-12-27 10:53:30|33.49|31.49|33.49|31.49|33.49|31.49|33.49|31.49|0
1640602430000|2021-12-27 10:53:50|33.48|31.48|33.48|31.48|33.48|31.48|33.48|31.48|0
1640602440000|2021-12-27 10:54:00|33.49|31.49|33.5|31.5|33.5|31.5|33.49|31.49|0
1640602450000|2021-12-27 10:54:10|33.48|31.48|33.48|31.48|33.48|31.48|33.48|31.48|0
1640602470000|2021-12-27 10:54:30|33.49|31.49|33.49|31.49|33.5|31.5|33.49|31.49|0
1640602480000|2021-12-27 10:54:40|33.48|31.48|33.58|31.58|33.58|31.58|33.48|31.48|0
1640602490000|2021-12-27 10:54:50|33.56|31.56|33.59|31.59|33.59|31.59|33.56|31.56|0
1640602500000|2021-12-27 10:55:00|33.6|31.6|33.61|31.61|33.63|31.63|33.6|31.6|0
1640602520000|2021-12-27 10:55:20|33.63|31.63|33.63|31.63|33.65|31.65|33.63|31.63|0
1640602550000|2021-12-27 10:55:50|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640602560000|2021-12-27 10:56:00|33.61|31.61|33.6|31.6|33.61|31.61|33.6|31.6|0
1640602590000|2021-12-27 10:56:30|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640602610000|2021-12-27 10:56:50|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640602620000|2021-12-27 10:57:00|33.61|31.61|33.65|31.65|33.65|31.65|33.61|31.61|0
1640602630000|2021-12-27 10:57:10|33.66|31.66|33.66|31.66|33.67|31.67|33.66|31.66|0
1640602640000|2021-12-27 10:57:20|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640602650000|2021-12-27 10:57:30|33.64|31.64|33.65|31.65|33.65|31.65|33.64|31.64|0
1640602670000|2021-12-27 10:57:50|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640602680000|2021-12-27 10:58:00|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640602690000|2021-12-27 10:58:10|33.62|31.62|33.6|31.6|33.62|31.62|33.6|31.6|0
1640602710000|2021-12-27 10:58:30|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640602720000|2021-12-27 10:58:40|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640602730000|2021-12-27 10:58:50|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640602740000|2021-12-27 10:59:00|33.64|31.64|33.65|31.65|33.65|31.65|33.62|31.62|0
1640602750000|2021-12-27 10:59:10|33.62|31.62|33.65|31.65|33.65|31.65|33.62|31.62|0
1640602770000|2021-12-27 10:59:30|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640602780000|2021-12-27 10:59:40|33.6|31.6|33.6|31.6|33.62|31.62|33.6|31.6|0
1640602790000|2021-12-27 10:59:50|33.62|31.62|33.6|31.6|33.62|31.62|33.6|31.6|0
1640602800000|2021-12-27 11:00:00|33.61|31.61|33.59|31.59|33.61|31.61|33.59|31.59|0
1640602810000|2021-12-27 11:00:10|33.57|31.57|33.57|31.57|33.57|31.57|33.57|31.57|0
1640602820000|2021-12-27 11:00:20|33.6|31.6|33.57|31.57|33.6|31.6|33.57|31.57|0
1640602880000|2021-12-27 11:01:20|33.59|31.59|33.6|31.6|33.6|31.6|33.59|31.59|0
1640602890000|2021-12-27 11:01:30|33.57|31.57|33.57|31.57|33.6|31.6|33.57|31.57|0
1640602900000|2021-12-27 11:01:40|33.6|31.6|33.61|31.61|33.61|31.61|33.6|31.6|0
1640602910000|2021-12-27 11:01:50|33.62|31.62|33.62|31.62|33.62|31.62|33.61|31.61|0
1640602920000|2021-12-27 11:02:00|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640602930000|2021-12-27 11:02:10|33.66|31.66|33.67|31.67|33.67|31.67|33.66|31.66|0
1640602940000|2021-12-27 11:02:20|33.66|31.66|33.66|31.66|33.66|31.66|33.66|31.66|0
1640602950000|2021-12-27 11:02:30|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640602960000|2021-12-27 11:02:40|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640602970000|2021-12-27 11:02:50|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640602980000|2021-12-27 11:03:00|33.62|31.62|33.62|31.62|33.62|31.62|33.61|31.61|0
1640603000000|2021-12-27 11:03:20|33.63|31.63|33.65|31.65|33.65|31.65|33.63|31.63|0
1640603040000|2021-12-27 11:04:00|33.67|31.67|33.7|31.7|33.7|31.7|33.67|31.67|0
1640603050000|2021-12-27 11:04:10|33.67|31.67|33.65|31.65|33.67|31.67|33.65|31.65|0
1640603060000|2021-12-27 11:04:20|33.66|31.66|33.67|31.67|33.67|31.67|33.66|31.66|0
1640603080000|2021-12-27 11:04:40|33.65|31.65|33.65|31.65|33.65|31.65|33.63|31.63|0
1640603150000|2021-12-27 11:05:50|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640603160000|2021-12-27 11:06:00|33.65|31.65|33.62|31.62|33.65|31.65|33.61|31.61|0
1640603180000|2021-12-27 11:06:20|33.64|31.64|33.64|31.64|33.64|31.64|33.64|31.64|0
1640603190000|2021-12-27 11:06:30|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640603200000|2021-12-27 11:06:40|33.62|31.62|33.61|31.61|33.62|31.62|33.61|31.61|0
1640603210000|2021-12-27 11:06:50|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640603240000|2021-12-27 11:07:20|33.61|31.61|33.59|31.59|33.61|31.61|33.59|31.59|0
1640603270000|2021-12-27 11:07:50|33.56|31.56|33.54|31.54|33.57|31.57|33.54|31.54|0
1640603320000|2021-12-27 11:08:40|33.56|31.56|33.56|31.56|33.56|31.56|33.56|31.56|0
1640603330000|2021-12-27 11:08:50|33.54|31.54|33.54|31.54|33.54|31.54|33.54|31.54|0
1640603340000|2021-12-27 11:09:00|33.56|31.56|33.57|31.57|33.57|31.57|33.56|31.56|0
1640603350000|2021-12-27 11:09:10|33.56|31.56|33.57|31.57|33.57|31.57|33.56|31.56|0
1640603360000|2021-12-27 11:09:20|33.56|31.56|33.56|31.56|33.56|31.56|33.56|31.56|0
1640603370000|2021-12-27 11:09:30|33.54|31.54|33.57|31.57|33.57|31.57|33.54|31.54|0
1640603410000|2021-12-27 11:10:10|33.56|31.56|33.57|31.57|33.57|31.57|33.56|31.56|0
1640603420000|2021-12-27 11:10:20|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640603430000|2021-12-27 11:10:30|33.57|31.57|33.58|31.58|33.58|31.58|33.57|31.57|0
1640603440000|2021-12-27 11:10:40|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640603450000|2021-12-27 11:10:50|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640603460000|2021-12-27 11:11:00|33.61|31.61|33.59|31.59|33.61|31.61|33.59|31.59|0
1640603480000|2021-12-27 11:11:20|33.57|31.57|33.57|31.57|33.57|31.57|33.57|31.57|0
1640603530000|2021-12-27 11:12:10|33.62|31.62|33.6|31.6|33.62|31.62|33.6|31.6|0
1640603540000|2021-12-27 11:12:20|33.62|31.62|33.62|31.62|33.62|31.62|33.59|31.59|0
1640603570000|2021-12-27 11:12:50|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640603580000|2021-12-27 11:13:00|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640603590000|2021-12-27 11:13:10|33.62|31.62|33.59|31.59|33.62|31.62|33.59|31.59|0
1640603660000|2021-12-27 11:14:20|33.58|31.58|33.58|31.58|33.59|31.59|33.58|31.58|0
1640603670000|2021-12-27 11:14:30|33.59|31.59|33.58|31.58|33.59|31.59|33.58|31.58|0
1640603680000|2021-12-27 11:14:40|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640603700000|2021-12-27 11:15:00|33.58|31.58|33.58|31.58|33.58|31.58|33.58|31.58|0
1640603720000|2021-12-27 11:15:20|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640603730000|2021-12-27 11:15:30|33.58|31.58|33.58|31.58|33.58|31.58|33.57|31.57|0
1640603740000|2021-12-27 11:15:40|33.57|31.57|33.57|31.57|33.57|31.57|33.57|31.57|0
1640603750000|2021-12-27 11:15:50|33.59|31.59|33.58|31.58|33.59|31.59|33.58|31.58|0
1640603760000|2021-12-27 11:16:00|33.59|31.59|33.58|31.58|33.59|31.59|33.58|31.58|0
1640603770000|2021-12-27 11:16:10|33.57|31.57|33.56|31.56|33.57|31.57|33.56|31.56|0
1640603810000|2021-12-27 11:16:50|33.58|31.58|33.56|31.56|33.59|31.59|33.56|31.56|0
1640603820000|2021-12-27 11:17:00|33.55|31.55|33.59|31.59|33.59|31.59|33.55|31.55|0
1640603850000|2021-12-27 11:17:30|33.58|31.58|33.59|31.59|33.59|31.59|33.56|31.56|0
1640603860000|2021-12-27 11:17:40|33.56|31.56|33.56|31.56|33.56|31.56|33.56|31.56|0
1640603870000|2021-12-27 11:17:50|33.58|31.58|33.58|31.58|33.59|31.59|33.58|31.58|0
1640603880000|2021-12-27 11:18:00|33.59|31.59|33.58|31.58|33.59|31.59|33.58|31.58|0
1640603890000|2021-12-27 11:18:10|33.55|31.55|33.55|31.55|33.55|31.55|33.55|31.55|0
1640603900000|2021-12-27 11:18:20|33.56|31.56|33.56|31.56|33.56|31.56|33.56|31.56|0
1640603930000|2021-12-27 11:18:50|33.58|31.58|33.58|31.58|33.58|31.58|33.58|31.58|0
1640603940000|2021-12-27 11:19:00|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640603960000|2021-12-27 11:19:20|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640603970000|2021-12-27 11:19:30|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640603980000|2021-12-27 11:19:40|33.61|31.61|33.6|31.6|33.61|31.61|33.6|31.6|0
1640603990000|2021-12-27 11:19:50|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640604040000|2021-12-27 11:20:40|33.6|31.6|33.61|31.61|33.61|31.61|33.6|31.6|0
1640604050000|2021-12-27 11:20:50|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640604060000|2021-12-27 11:21:00|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640604070000|2021-12-27 11:21:10|33.64|31.64|33.64|31.64|33.64|31.64|33.64|31.64|0
1640604160000|2021-12-27 11:22:40|33.71|31.71|33.74|31.74|33.74|31.74|33.71|31.71|0
1640604170000|2021-12-27 11:22:50|33.73|31.73|33.74|31.74|33.74|31.74|33.73|31.73|0
1640604180000|2021-12-27 11:23:00|33.71|31.71|33.73|31.73|33.73|31.73|33.71|31.71|0
1640604190000|2021-12-27 11:23:10|33.71|31.71|33.71|31.71|33.71|31.71|33.71|31.71|0
1640604200000|2021-12-27 11:23:20|33.72|31.72|33.71|31.71|33.74|31.74|33.71|31.71|0
1640604220000|2021-12-27 11:23:40|33.72|31.72|33.72|31.72|33.72|31.72|33.72|31.72|0
1640604230000|2021-12-27 11:23:50|33.71|31.71|33.74|31.74|33.74|31.74|33.71|31.71|0
1640604240000|2021-12-27 11:24:00|33.76|31.76|33.74|31.74|33.76|31.76|33.74|31.74|0
1640604250000|2021-12-27 11:24:10|33.75|31.75|33.76|31.76|33.76|31.76|33.75|31.75|0
1640604260000|2021-12-27 11:24:20|33.74|31.74|33.74|31.74|33.74|31.74|33.74|31.74|0
1640604270000|2021-12-27 11:24:30|33.71|31.71|33.72|31.72|33.72|31.72|33.71|31.71|0
1640604280000|2021-12-27 11:24:40|33.71|31.71|33.71|31.71|33.71|31.71|33.71|31.71|0
1640604290000|2021-12-27 11:24:50|33.7|31.7|33.7|31.7|33.7|31.7|33.7|31.7|0
1640604300000|2021-12-27 11:25:00|33.71|31.71|33.66|31.66|33.71|31.71|33.66|31.66|0
1640604310000|2021-12-27 11:25:10|33.65|31.65|33.65|31.65|33.65|31.65|33.64|31.64|0
1640604320000|2021-12-27 11:25:20|33.66|31.66|33.65|31.65|33.66|31.66|33.65|31.65|0
1640604330000|2021-12-27 11:25:30|33.66|31.66|33.66|31.66|33.66|31.66|33.66|31.66|0
1640604360000|2021-12-27 11:26:00|33.69|31.69|33.69|31.69|33.69|31.69|33.69|31.69|0
1640604370000|2021-12-27 11:26:10|33.67|31.67|33.67|31.67|33.67|31.67|33.67|31.67|0
1640604380000|2021-12-27 11:26:20|33.66|31.66|33.64|31.64|33.67|31.67|33.64|31.64|0
1640604400000|2021-12-27 11:26:40|33.62|31.62|33.61|31.61|33.62|31.62|33.61|31.61|0
1640604450000|2021-12-27 11:27:30|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640604460000|2021-12-27 11:27:40|33.66|31.66|33.66|31.66|33.66|31.66|33.66|31.66|0
1640604470000|2021-12-27 11:27:50|33.67|31.67|33.68|31.68|33.68|31.68|33.66|31.66|0
1640604480000|2021-12-27 11:28:00|33.71|31.71|33.68|31.68|33.71|31.71|33.68|31.68|0
1640604490000|2021-12-27 11:28:10|33.7|31.7|33.7|31.7|33.7|31.7|33.7|31.7|0
1640604500000|2021-12-27 11:28:20|33.68|31.68|33.71|31.71|33.71|31.71|33.68|31.68|0
1640604510000|2021-12-27 11:28:30|33.7|31.7|33.71|31.71|33.71|31.71|33.7|31.7|0
1640604520000|2021-12-27 11:28:40|33.7|31.7|33.71|31.71|33.71|31.71|33.7|31.7|0
1640604540000|2021-12-27 11:29:00|33.7|31.7|33.7|31.7|33.7|31.7|33.7|31.7|0
1640604550000|2021-12-27 11:29:10|33.71|31.71|33.71|31.71|33.71|31.71|33.71|31.71|0
1640604570000|2021-12-27 11:29:30|33.7|31.7|33.7|31.7|33.7|31.7|33.7|31.7|0
1640604580000|2021-12-27 11:29:40|33.68|31.68|33.68|31.68|33.68|31.68|33.68|31.68|0
1640604590000|2021-12-27 11:29:50|33.7|31.7|33.7|31.7|33.7|31.7|33.68|31.68|0
1640604600000|2021-12-27 11:30:00|33.68|31.68|33.68|31.68|33.68|31.68|33.68|31.68|0
1640604610000|2021-12-27 11:30:10|33.67|31.67|33.67|31.67|33.67|31.67|33.67|31.67|0
1640604620000|2021-12-27 11:30:20|33.68|31.68|33.68|31.68|33.68|31.68|33.68|31.68|0
1640604640000|2021-12-27 11:30:40|33.7|31.7|33.68|31.68|33.7|31.7|33.68|31.68|0
1640604650000|2021-12-27 11:30:50|33.66|31.66|33.66|31.66|33.66|31.66|33.66|31.66|0
1640604680000|2021-12-27 11:31:20|33.65|31.65|33.66|31.66|33.66|31.66|33.63|31.63|0
1640604730000|2021-12-27 11:32:10|33.68|31.68|33.71|31.71|33.71|31.71|33.68|31.68|0
1640604740000|2021-12-27 11:32:20|33.72|31.72|33.71|31.71|33.72|31.72|33.71|31.71|0
1640604750000|2021-12-27 11:32:30|33.73|31.73|33.73|31.73|33.73|31.73|33.71|31.71|0
1640604760000|2021-12-27 11:32:40|33.76|31.76|33.75|31.75|33.76|31.76|33.75|31.75|0
1640604770000|2021-12-27 11:32:50|33.76|31.76|33.76|31.76|33.76|31.76|33.76|31.76|0
1640604780000|2021-12-27 11:33:00|33.77|31.77|33.76|31.76|33.77|31.77|33.76|31.76|0
1640604800000|2021-12-27 11:33:20|33.78|31.78|33.78|31.78|33.78|31.78|33.78|31.78|0
1640604810000|2021-12-27 11:33:30|33.77|31.77|33.76|31.76|33.77|31.77|33.76|31.76|0
1640604820000|2021-12-27 11:33:40|33.75|31.75|33.71|31.71|33.75|31.75|33.71|31.71|0
1640604830000|2021-12-27 11:33:50|33.69|31.69|33.71|31.71|33.71|31.71|33.69|31.69|0
1640604840000|2021-12-27 11:34:00|33.73|31.73|33.73|31.73|33.73|31.73|33.73|31.73|0
1640604890000|2021-12-27 11:34:50|33.72|31.72|33.72|31.72|33.72|31.72|33.72|31.72|0
1640604900000|2021-12-27 11:35:00|33.71|31.71|33.69|31.69|33.71|31.71|33.69|31.69|0
1640604910000|2021-12-27 11:35:10|33.68|31.68|33.68|31.68|33.68|31.68|33.68|31.68|0
1640604920000|2021-12-27 11:35:20|33.67|31.67|33.64|31.64|33.67|31.67|33.64|31.64|0
1640604930000|2021-12-27 11:35:30|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640604990000|2021-12-27 11:36:30|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640605000000|2021-12-27 11:36:40|33.63|31.63|33.61|31.61|33.63|31.63|33.61|31.61|0
1640605010000|2021-12-27 11:36:50|33.62|31.62|33.63|31.63|33.63|31.63|33.62|31.62|0
1640605060000|2021-12-27 11:37:40|33.64|31.64|33.64|31.64|33.64|31.64|33.64|31.64|0
1640605080000|2021-12-27 11:38:00|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640605090000|2021-12-27 11:38:10|33.68|31.68|33.65|31.65|33.68|31.68|33.65|31.65|0
1640605110000|2021-12-27 11:38:30|33.63|31.63|33.65|31.65|33.65|31.65|33.63|31.63|0
1640605130000|2021-12-27 11:38:50|33.64|31.64|33.64|31.64|33.64|31.64|33.64|31.64|0
1640605140000|2021-12-27 11:39:00|33.65|31.65|33.63|31.63|33.65|31.65|33.63|31.63|0
1640605160000|2021-12-27 11:39:20|33.64|31.64|33.63|31.63|33.64|31.64|33.63|31.63|0
1640605210000|2021-12-27 11:40:10|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640605220000|2021-12-27 11:40:20|33.62|31.62|33.59|31.59|33.62|31.62|33.59|31.59|0
1640605230000|2021-12-27 11:40:30|33.58|31.58|33.57|31.57|33.58|31.58|33.57|31.57|0
1640605240000|2021-12-27 11:40:40|33.58|31.58|33.58|31.58|33.58|31.58|33.57|31.57|0
1640605250000|2021-12-27 11:40:50|33.55|31.55|33.54|31.54|33.55|31.55|33.54|31.54|0
1640605260000|2021-12-27 11:41:00|33.55|31.55|33.55|31.55|33.55|31.55|33.55|31.55|0
1640605280000|2021-12-27 11:41:20|33.58|31.58|33.58|31.58|33.58|31.58|33.55|31.55|0
1640605310000|2021-12-27 11:41:50|33.57|31.57|33.58|31.58|33.58|31.58|33.57|31.57|0
1640605320000|2021-12-27 11:42:00|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640605340000|2021-12-27 11:42:20|33.63|31.63|33.62|31.62|33.63|31.63|33.62|31.62|0
1640605350000|2021-12-27 11:42:30|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640605370000|2021-12-27 11:42:50|33.62|31.62|33.63|31.63|33.63|31.63|33.62|31.62|0
1640605380000|2021-12-27 11:43:00|33.62|31.62|33.61|31.61|33.62|31.62|33.61|31.61|0
1640605390000|2021-12-27 11:43:10|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640605430000|2021-12-27 11:43:50|33.59|31.59|33.58|31.58|33.59|31.59|33.58|31.58|0
1640605440000|2021-12-27 11:44:00|33.61|31.61|33.63|31.63|33.63|31.63|33.6|31.6|0
1640605450000|2021-12-27 11:44:10|33.61|31.61|33.6|31.6|33.63|31.63|33.6|31.6|0
1640605470000|2021-12-27 11:44:30|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640605480000|2021-12-27 11:44:40|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640605580000|2021-12-27 11:46:20|33.65|31.65|33.66|31.66|33.66|31.66|33.65|31.65|0
1640605590000|2021-12-27 11:46:30|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640605610000|2021-12-27 11:46:50|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640605620000|2021-12-27 11:47:00|33.65|31.65|33.64|31.64|33.65|31.65|33.64|31.64|0
1640605630000|2021-12-27 11:47:10|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640605640000|2021-12-27 11:47:20|33.64|31.64|33.65|31.65|33.65|31.65|33.64|31.64|0
1640605650000|2021-12-27 11:47:30|33.64|31.64|33.67|31.67|33.67|31.67|33.64|31.64|0
1640605660000|2021-12-27 11:47:40|33.69|31.69|33.69|31.69|33.69|31.69|33.69|31.69|0
1640605670000|2021-12-27 11:47:50|33.7|31.7|33.69|31.69|33.7|31.7|33.69|31.69|0
1640605680000|2021-12-27 11:48:00|33.67|31.67|33.66|31.66|33.67|31.67|33.65|31.65|0
1640605690000|2021-12-27 11:48:10|33.67|31.67|33.66|31.66|33.67|31.67|33.66|31.66|0
1640605700000|2021-12-27 11:48:20|33.67|31.67|33.69|31.69|33.69|31.69|33.67|31.67|0
1640605710000|2021-12-27 11:48:30|33.67|31.67|33.7|31.7|33.7|31.7|33.67|31.67|0
1640605720000|2021-12-27 11:48:40|33.69|31.69|33.69|31.69|33.69|31.69|33.67|31.67|0
1640605740000|2021-12-27 11:49:00|33.67|31.67|33.7|31.7|33.7|31.7|33.67|31.67|0
1640605760000|2021-12-27 11:49:20|33.67|31.67|33.67|31.67|33.69|31.69|33.67|31.67|0
1640605770000|2021-12-27 11:49:30|33.69|31.69|33.69|31.69|33.69|31.69|33.69|31.69|0
1640605780000|2021-12-27 11:49:40|33.67|31.67|33.67|31.67|33.67|31.67|33.67|31.67|0
1640605790000|2021-12-27 11:49:50|33.69|31.69|33.69|31.69|33.69|31.69|33.69|31.69|0
1640605800000|2021-12-27 11:50:00|33.67|31.67|33.69|31.69|33.69|31.69|33.67|31.67|0
1640605810000|2021-12-27 11:50:10|33.67|31.67|33.67|31.67|33.67|31.67|33.67|31.67|0
1640605830000|2021-12-27 11:50:30|33.69|31.69|33.69|31.69|33.69|31.69|33.67|31.67|0
1640605840000|2021-12-27 11:50:40|33.7|31.7|33.71|31.71|33.71|31.71|33.7|31.7|0
1640605850000|2021-12-27 11:50:50|33.7|31.7|33.7|31.7|33.7|31.7|33.7|31.7|0
1640605860000|2021-12-27 11:51:00|33.71|31.71|33.71|31.71|33.71|31.71|33.71|31.71|0
1640605870000|2021-12-27 11:51:10|33.7|31.7|33.69|31.69|33.7|31.7|33.69|31.69|0
1640605880000|2021-12-27 11:51:20|33.7|31.7|33.7|31.7|33.7|31.7|33.7|31.7|0
1640605910000|2021-12-27 11:51:50|33.67|31.67|33.66|31.66|33.67|31.67|33.66|31.66|0
1640605920000|2021-12-27 11:52:00|33.67|31.67|33.67|31.67|33.67|31.67|33.67|31.67|0
1640605930000|2021-12-27 11:52:10|33.66|31.66|33.66|31.66|33.66|31.66|33.66|31.66|0
1640605940000|2021-12-27 11:52:20|33.65|31.65|33.67|31.67|33.67|31.67|33.65|31.65|0
1640605970000|2021-12-27 11:52:50|33.66|31.66|33.66|31.66|33.66|31.66|33.66|31.66|0
1640605980000|2021-12-27 11:53:00|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640605990000|2021-12-27 11:53:10|33.66|31.66|33.66|31.66|33.66|31.66|33.66|31.66|0
1640606000000|2021-12-27 11:53:20|33.65|31.65|33.65|31.65|33.66|31.66|33.65|31.65|0
1640606010000|2021-12-27 11:53:30|33.66|31.66|33.67|31.67|33.67|31.67|33.66|31.66|0
1640606020000|2021-12-27 11:53:40|33.65|31.65|33.65|31.65|33.65|31.65|33.65|31.65|0
1640606030000|2021-12-27 11:53:50|33.62|31.62|33.65|31.65|33.65|31.65|33.62|31.62|0
1640606040000|2021-12-27 11:54:00|33.63|31.63|33.63|31.63|33.63|31.63|33.63|31.63|0
1640606050000|2021-12-27 11:54:10|33.62|31.62|33.62|31.62|33.62|31.62|33.6|31.6|0
1640606060000|2021-12-27 11:54:20|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640606070000|2021-12-27 11:54:30|33.62|31.62|33.6|31.6|33.62|31.62|33.6|31.6|0
1640606090000|2021-12-27 11:54:50|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640606100000|2021-12-27 11:55:00|33.6|31.6|33.57|31.57|33.6|31.6|33.57|31.57|0
1640606110000|2021-12-27 11:55:10|33.58|31.58|33.58|31.58|33.58|31.58|33.58|31.58|0
1640606120000|2021-12-27 11:55:20|33.6|31.6|33.61|31.61|33.61|31.61|33.6|31.6|0
1640606130000|2021-12-27 11:55:30|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640606150000|2021-12-27 11:55:50|33.65|31.65|33.62|31.62|33.65|31.65|33.62|31.62|0
1640606170000|2021-12-27 11:56:10|33.61|31.61|33.6|31.6|33.61|31.61|33.6|31.6|0
1640606180000|2021-12-27 11:56:20|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640606190000|2021-12-27 11:56:30|33.62|31.62|33.61|31.61|33.62|31.62|33.61|31.61|0
1640606200000|2021-12-27 11:56:40|33.6|31.6|33.6|31.6|33.6|31.6|33.6|31.6|0
1640606210000|2021-12-27 11:56:50|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640606220000|2021-12-27 11:57:00|33.61|31.61|33.62|31.62|33.62|31.62|33.61|31.61|0
1640606230000|2021-12-27 11:57:10|33.6|31.6|33.61|31.61|33.62|31.62|33.6|31.6|0
1640606240000|2021-12-27 11:57:20|33.62|31.62|33.63|31.63|33.63|31.63|33.62|31.62|0
1640606250000|2021-12-27 11:57:30|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640606260000|2021-12-27 11:57:40|33.61|31.61|33.61|31.61|33.61|31.61|33.61|31.61|0
1640606270000|2021-12-27 11:57:50|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640606280000|2021-12-27 11:58:00|33.61|31.61|33.59|31.59|33.61|31.61|33.59|31.59|0
1640606290000|2021-12-27 11:58:10|33.57|31.57|33.57|31.57|33.57|31.57|33.57|31.57|0
1640606310000|2021-12-27 11:58:30|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640606320000|2021-12-27 11:58:40|33.58|31.58|33.59|31.59|33.59|31.59|33.58|31.58|0
1640606330000|2021-12-27 11:58:50|33.58|31.58|33.58|31.58|33.58|31.58|33.58|31.58|0
1640606340000|2021-12-27 11:59:00|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640606350000|2021-12-27 11:59:10|33.57|31.57|33.57|31.57|33.57|31.57|33.57|31.57|0
1640606360000|2021-12-27 11:59:20|33.58|31.58|33.57|31.57|33.59|31.59|33.57|31.57|0
1640606370000|2021-12-27 11:59:30|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640606390000|2021-12-27 11:59:50|33.57|31.57|33.57|31.57|33.57|31.57|33.57|31.57|0
1640606400000|2021-12-27 12:00:00|33.58|31.58|33.56|31.56|33.58|31.58|33.56|31.56|0
1640606410000|2021-12-27 12:00:10|33.57|31.57|33.58|31.58|33.58|31.58|33.57|31.57|0
1640606420000|2021-12-27 12:00:20|33.59|31.59|33.62|31.62|33.62|31.62|33.59|31.59|0
1640606440000|2021-12-27 12:00:40|33.59|31.59|33.61|31.61|33.61|31.61|33.59|31.59|0
1640606450000|2021-12-27 12:00:50|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640606490000|2021-12-27 12:01:30|33.57|31.57|33.59|31.59|33.59|31.59|33.57|31.57|0
1640606520000|2021-12-27 12:02:00|33.57|31.57|33.57|31.57|33.58|31.58|33.57|31.57|0
1640606530000|2021-12-27 12:02:10|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640606540000|2021-12-27 12:02:20|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640606550000|2021-12-27 12:02:30|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640606570000|2021-12-27 12:02:50|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640606590000|2021-12-27 12:03:10|33.58|31.58|33.58|31.58|33.58|31.58|33.58|31.58|0
1640606600000|2021-12-27 12:03:20|33.57|31.57|33.57|31.57|33.57|31.57|33.57|31.57|0
1640606620000|2021-12-27 12:03:40|33.54|31.54|33.57|31.57|33.57|31.57|33.54|31.54|0
1640606630000|2021-12-27 12:03:50|33.55|31.55|33.54|31.54|33.57|31.57|33.54|31.54|0
1640606640000|2021-12-27 12:04:00|33.55|31.55|33.54|31.54|33.55|31.55|33.54|31.54|0
1640606650000|2021-12-27 12:04:10|33.55|31.55|33.57|31.57|33.57|31.57|33.55|31.55|0
1640606660000|2021-12-27 12:04:20|33.54|31.54|33.54|31.54|33.54|31.54|33.54|31.54|0
1640606670000|2021-12-27 12:04:30|33.57|31.57|33.57|31.57|33.57|31.57|33.57|31.57|0
1640606680000|2021-12-27 12:04:40|33.55|31.55|33.57|31.57|33.57|31.57|33.55|31.55|0
1640606690000|2021-12-27 12:04:50|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640606700000|2021-12-27 12:05:00|33.58|31.58|33.57|31.57|33.58|31.58|33.57|31.57|0
1640606720000|2021-12-27 12:05:20|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640606730000|2021-12-27 12:05:30|33.62|31.62|33.62|31.62|33.62|31.62|33.62|31.62|0
1640606740000|2021-12-27 12:05:40|33.64|31.64|33.64|31.64|33.64|31.64|33.64|31.64|0
1640606750000|2021-12-27 12:05:50|33.59|31.59|33.59|31.59|33.59|31.59|33.59|31.59|0
1640606810000|2021-12-27 12:06:50|33.62|31.62|33.58|31.58|33.62|31.62|33.58|31.58|0
1640606820000|2021-12-27 12:07:00|33.57|31.57|33.57|31.57|33.57|31.57|33.57|31.57|0
1640606840000|2021-12-27 12:07:20|33.54|31.54|33.57|31.57|33.57|31.57|33.54|31.54|0
1640606850000|2021-12-27 12:07:30|33.56|31.56|33.56|31.56|33.56|31.56|33.56|31.56|0
1640606860000|2021-12-27 12:07:40|33.54|31.54|33.51|31.51|33.54|31.54|33.51|31.51|0
1640606880000|2021-12-27 12:08:00|33.54|31.54|33.54|31.54|33.54|31.54|33.54|31.54|0
1640606900000|2021-12-27 12:08:20|33.51|31.51|33.51|31.51|33.51|31.51|33.51|31.51|0
1640606950000|2021-12-27 12:09:10|33.49|31.49|33.49|31.49|33.49|31.49|33.49|31.49|0
1640606970000|2021-12-27 12:09:30|33.51|31.51|33.51|31.51|33.51|31.51|33.51|31.51|0
1640607010000|2021-12-27 12:10:10|33.54|31.54|33.54|31.54|33.54|31.54|33.54|31.54|0
1640607020000|2021-12-27 12:10:20|33.51|31.51|33.51|31.51|33.51|31.51|33.51|31.51|0
1640607030000|2021-12-27 12:10:30|33.49|31.49|33.49|31.49|33.49|31.49|33.49|31.49|0
1640607040000|2021-12-27 12:10:40|33.51|31.51|33.5|31.5|33.51|31.51|33.5|31.5|0
1640607050000|2021-12-27 12:10:50|33.49|31.49|33.51|31.51|33.51|31.51|33.49|31.49|0
1640607060000|2021-12-27 12:11:00|33.5|31.5|33.54|31.54|33.54|31.54|33.5|31.5|0
1640607070000|2021-12-27 12:11:10|33.53|31.53|33.53|31.53|33.53|31.53|33.53|31.53|0
1640607080000|2021-12-27 12:11:20|33.54|31.54|33.54|31.54|33.54|31.54|33.53|31.53|0
1640607090000|2021-12-27 12:11:30|33.53|31.53|33.53|31.53|33.53|31.53|33.51|31.51|0
1640607100000|2021-12-27 12:11:40|33.54|31.54|33.54|31.54|33.54|31.54|33.54|31.54|0
1640607110000|2021-12-27 12:11:50|33.53|31.53|33.53|31.53|33.54|31.54|33.53|31.53|0
1640607120000|2021-12-27 12:12:00|33.54|31.54|33.49|31.49|33.54|31.54|33.49|31.49|0
1640607130000|2021-12-27 12:12:10|33.48|31.48|33.49|31.49|33.49|31.49|33.48|31.48|0
1640607140000|2021-12-27 12:12:20|33.48|31.48|33.48|31.48|33.49|31.49|33.48|31.48|0
1640607150000|2021-12-27 12:12:30|33.49|31.49|33.49|31.49|33.49|31.49|33.49|31.49|0
1640607180000|2021-12-27 12:13:00|33.51|31.51|33.51|31.51|33.51|31.51|33.51|31.51|0
1640607190000|2021-12-27 12:13:10|33.53|31.53|33.53|31.53|33.53|31.53|33.53|31.53|0
1640607200000|2021-12-27 12:13:20|33.51|31.51|33.51|31.51|33.51|31.51|33.51|31.51|0
1640607220000|2021-12-27 12:13:40|33.49|31.49|33.49|31.49|33.49|31.49|33.49|31.49|0
1640607240000|2021-12-27 12:14:00|33.5|31.5|33.49|31.49|33.5|31.5|33.49|31.49|0
1640607260000|2021-12-27 12:14:20|33.46|31.46|33.46|31.46|33.46|31.46|33.46|31.46|0
1640607300000|2021-12-27 12:15:00|33.44|31.44|33.44|31.44|33.44|31.44|33.44|31.44|0
1640607310000|2021-12-27 12:15:10|33.41|31.41|33.44|31.44|33.44|31.44|33.41|31.41|0
1640607360000|2021-12-27 12:16:00|33.46|31.46|33.46|31.46|33.46|31.46|33.46|31.46|0
1640607390000|2021-12-27 12:16:30|33.44|31.44|33.41|31.41|33.44|31.44|33.41|31.41|0
1640607400000|2021-12-27 12:16:40|33.44|31.44|33.41|31.41|33.44|31.44|33.41|31.41|0
1640607420000|2021-12-27 12:17:00|33.44|31.44|33.44|31.44|33.44|31.44|33.44|31.44|0
1640607440000|2021-12-27 12:17:20|33.45|31.45|33.45|31.45|33.45|31.45|33.45|31.45|0
1640607450000|2021-12-27 12:17:30|33.46|31.46|33.44|31.44|33.46|31.46|33.44|31.44|0
1640607460000|2021-12-27 12:17:40|33.41|31.41|33.41|31.41|33.41|31.41|33.41|31.41|0
1640607500000|2021-12-27 12:18:20|33.39|31.39|33.4|31.4|33.41|31.41|33.39|31.39|0
1640607510000|2021-12-27 12:18:30|33.41|31.41|33.38|31.38|33.41|31.41|33.38|31.38|0
1640607520000|2021-12-27 12:18:40|33.41|31.41|33.38|31.38|33.41|31.41|33.38|31.38|0
1640607530000|2021-12-27 12:18:50|33.4|31.4|33.38|31.38|33.4|31.4|33.38|31.38|0
1640607570000|2021-12-27 12:19:30|33.36|31.36|33.36|31.36|33.36|31.36|33.36|31.36|0
1640607580000|2021-12-27 12:19:40|33.33|31.33|33.33|31.33|33.33|31.33|33.33|31.33|0
1640607590000|2021-12-27 12:19:50|33.31|31.31|33.31|31.31|33.31|31.31|33.31|31.31|0
1640607610000|2021-12-27 12:20:10|33.28|31.28|33.31|31.31|33.31|31.31|33.28|31.28|0
1640607620000|2021-12-27 12:20:20|33.28|31.28|33.28|31.28|33.28|31.28|33.28|31.28|0
1640607630000|2021-12-27 12:20:30|33.26|31.26|33.26|31.26|33.26|31.26|33.26|31.26|0
1640607650000|2021-12-27 12:20:50|33.23|31.23|33.23|31.23|33.23|31.23|33.23|31.23|0
1640607670000|2021-12-27 12:21:10|33.25|31.25|33.26|31.26|33.26|31.26|33.25|31.25|0
1640607730000|2021-12-27 12:22:10|33.23|31.23|33.26|31.26|33.26|31.26|33.23|31.23|0
1640607740000|2021-12-27 12:22:20|33.25|31.25|33.25|31.25|33.25|31.25|33.25|31.25|0
1640607750000|2021-12-27 12:22:30|33.21|31.21|33.18|31.18|33.23|31.23|33.18|31.18|0
1640607790000|2021-12-27 12:23:10|33.16|31.16|33.2|31.2|33.21|31.21|33.16|31.16|0
1640607800000|2021-12-27 12:23:20|33.18|31.18|33.18|31.18|33.18|31.18|33.18|31.18|0
1640607810000|2021-12-27 12:23:30|33.16|31.16|33.16|31.16|33.16|31.16|33.16|31.16|0
1640607830000|2021-12-27 12:23:50|33.18|31.18|33.18|31.18|33.18|31.18|33.17|31.17|0
1640607870000|2021-12-27 12:24:30|33.16|31.16|33.18|31.18|33.18|31.18|33.16|31.16|0
1640607900000|2021-12-27 12:25:00|33.16|31.16|33.16|31.16|33.16|31.16|33.16|31.16|0
1640607910000|2021-12-27 12:25:10|33.17|31.17|33.18|31.18|33.18|31.18|33.17|31.17|0
1640607990000|2021-12-27 12:26:30|33.23|31.23|33.21|31.21|33.23|31.23|33.21|31.21|0
1640608010000|2021-12-27 12:26:50|33.22|31.22|33.21|31.21|33.22|31.22|33.21|31.21|0
1640608020000|2021-12-27 12:27:00|33.23|31.23|33.23|31.23|33.23|31.23|33.23|31.23|0
1640608070000|2021-12-27 12:27:50|33.26|31.26|33.26|31.26|33.26|31.26|33.26|31.26|0
1640608090000|2021-12-27 12:28:10|33.24|31.24|33.21|31.21|33.24|31.24|33.21|31.21|0
1640608140000|2021-12-27 12:29:00|33.18|31.18|33.18|31.18|33.18|31.18|33.18|31.18|0
1640608150000|2021-12-27 12:29:10|33.16|31.16|33.17|31.17|33.17|31.17|33.16|31.16|0
1640608160000|2021-12-27 12:29:20|33.18|31.18|33.16|31.16|33.18|31.18|33.16|31.16|0
1640608170000|2021-12-27 12:29:30|33.18|31.18|33.18|31.18|33.18|31.18|33.18|31.18|0
1640608200000|2021-12-27 12:30:00|33.16|31.16|33.16|31.16|33.16|31.16|33.16|31.16|0
1640608240000|2021-12-27 12:30:40|33.13|31.13|33.13|31.13|33.13|31.13|33.13|31.13|0
1640608280000|2021-12-27 12:31:20|33.11|31.11|33.11|31.11|33.11|31.11|33.11|31.11|0
1640608290000|2021-12-27 12:31:30|33.08|31.08|33.08|31.08|33.08|31.08|33.08|31.08|0
1640608300000|2021-12-27 12:31:40|33.06|31.06|33.06|31.06|33.06|31.06|33.06|31.06|0
1640608310000|2021-12-27 12:31:50|33.08|31.08|33.06|31.06|33.08|31.08|33.06|31.06|0
1640608320000|2021-12-27 12:32:00|33.03|31.03|33.03|31.03|33.03|31.03|33.03|31.03|0
1640608330000|2021-12-27 12:32:10|33.04|31.04|33.04|31.04|33.06|31.06|33.03|31.03|0
1640608340000|2021-12-27 12:32:20|33.06|31.06|33.03|31.03|33.06|31.06|33.03|31.03|0
1640608350000|2021-12-27 12:32:30|33.06|31.06|33.06|31.06|33.06|31.06|33.03|31.03|0
1640608360000|2021-12-27 12:32:40|33.03|31.03|33.01|31.01|33.03|31.03|33.01|31.01|0
1640608370000|2021-12-27 12:32:50|32.96|30.96|32.96|30.96|32.96|30.96|32.96|30.96|0
1640608380000|2021-12-27 12:33:00|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1640608390000|2021-12-27 12:33:10|32.86|30.86|32.88|30.88|32.88|30.88|32.83|30.83|0
1640608400000|2021-12-27 12:33:20|32.86|30.86|32.86|30.86|32.86|30.86|32.86|30.86|0
1640608410000|2021-12-27 12:33:30|32.85|30.85|32.81|30.81|32.85|30.85|32.81|30.81|0
1640608420000|2021-12-27 12:33:40|32.79|30.79|32.79|30.79|32.81|30.81|32.79|30.79|0
1640608430000|2021-12-27 12:33:50|32.81|30.81|32.83|30.83|32.83|30.83|32.81|30.81|0
1640608440000|2021-12-27 12:34:00|32.86|30.86|32.88|30.88|32.88|30.88|32.86|30.86|0
1640608450000|2021-12-27 12:34:10|32.9|30.9|32.9|30.9|32.9|30.9|32.9|30.9|0
1640608460000|2021-12-27 12:34:20|32.88|30.88|32.91|30.91|32.91|30.91|32.88|30.88|0
1640608480000|2021-12-27 12:34:40|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640608490000|2021-12-27 12:34:50|32.91|30.91|32.88|30.88|32.91|30.91|32.88|30.88|0
1640608500000|2021-12-27 12:35:00|32.86|30.86|32.86|30.86|32.86|30.86|32.86|30.86|0
1640608510000|2021-12-27 12:35:10|32.88|30.88|32.91|30.91|32.91|30.91|32.88|30.88|0
1640608530000|2021-12-27 12:35:30|32.88|30.88|32.91|30.91|32.91|30.91|32.88|30.88|0
1640608550000|2021-12-27 12:35:50|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1640608570000|2021-12-27 12:36:10|32.94|30.94|32.94|30.94|32.94|30.94|32.94|30.94|0
1640608580000|2021-12-27 12:36:20|32.96|30.96|32.91|30.91|32.96|30.96|32.91|30.91|0
1640608600000|2021-12-27 12:36:40|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640608610000|2021-12-27 12:36:50|32.91|30.91|32.86|30.86|32.91|30.91|32.86|30.86|0
1640608620000|2021-12-27 12:37:00|32.88|30.88|32.86|30.86|32.88|30.88|32.86|30.86|0
1640608630000|2021-12-27 12:37:10|32.85|30.85|32.85|30.85|32.85|30.85|32.85|30.85|0
1640608640000|2021-12-27 12:37:20|32.86|30.86|32.86|30.86|32.86|30.86|32.86|30.86|0
1640608660000|2021-12-27 12:37:40|32.87|30.87|32.86|30.86|32.87|30.87|32.86|30.86|0
1640608670000|2021-12-27 12:37:50|32.87|30.87|32.86|30.86|32.88|30.88|32.86|30.86|0
1640608680000|2021-12-27 12:38:00|32.88|30.88|32.87|30.87|32.88|30.88|32.87|30.87|0
1640608690000|2021-12-27 12:38:10|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640608700000|2021-12-27 12:38:20|32.86|30.86|32.86|30.86|32.87|30.87|32.86|30.86|0
1640608710000|2021-12-27 12:38:30|32.83|30.83|32.86|30.86|32.86|30.86|32.83|30.83|0
1640608720000|2021-12-27 12:38:40|32.81|30.81|32.83|30.83|32.83|30.83|32.81|30.81|0
1640608800000|2021-12-27 12:40:00|32.86|30.86|32.86|30.86|32.86|30.86|32.86|30.86|0
1640608810000|2021-12-27 12:40:10|32.83|30.83|32.88|30.88|32.88|30.88|32.83|30.83|0
1640608820000|2021-12-27 12:40:20|32.87|30.87|32.88|30.88|32.88|30.88|32.86|30.86|0
1640608830000|2021-12-27 12:40:30|32.9|30.9|32.9|30.9|32.9|30.9|32.9|30.9|0
1640608860000|2021-12-27 12:41:00|32.93|30.93|32.92|30.92|32.93|30.93|32.92|30.92|0
1640608870000|2021-12-27 12:41:10|32.9|30.9|32.93|30.93|32.93|30.93|32.9|30.9|0
1640608890000|2021-12-27 12:41:30|32.9|30.9|32.93|30.93|32.93|30.93|32.9|30.9|0
1640608900000|2021-12-27 12:41:40|32.9|30.9|32.9|30.9|32.93|30.93|32.9|30.9|0
1640608920000|2021-12-27 12:42:00|32.88|30.88|32.9|30.9|32.9|30.9|32.88|30.88|0
1640608930000|2021-12-27 12:42:10|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640608960000|2021-12-27 12:42:40|32.85|30.85|32.85|30.85|32.85|30.85|32.85|30.85|0
1640609000000|2021-12-27 12:43:20|32.47|30.47|32.47|30.47|32.47|30.47|32.47|30.47|0
1640609020000|2021-12-27 12:43:40|32.43|30.43|32.42|30.42|32.44|30.44|32.42|30.42|0
1640609040000|2021-12-27 12:44:00|32.4|30.4|32.35|30.35|32.4|30.4|32.35|30.35|0
1640609060000|2021-12-27 12:44:20|32.37|30.37|32.35|30.35|32.37|30.37|32.35|30.35|0
1640609070000|2021-12-27 12:44:30|32.32|30.32|32.57|30.57|32.57|30.57|32.32|30.32|0
1640609080000|2021-12-27 12:44:40|32.54|30.54|32.54|30.54|32.54|30.54|32.54|30.54|0
1640609090000|2021-12-27 12:44:50|32.57|30.57|32.54|30.54|32.57|30.57|32.54|30.54|0
1640609100000|2021-12-27 12:45:00|32.57|30.57|32.61|30.61|32.61|30.61|32.55|30.55|0
1640609110000|2021-12-27 12:45:10|32.64|30.64|32.63|30.63|32.64|30.64|32.61|30.61|0
1640609120000|2021-12-27 12:45:20|32.64|30.64|32.64|30.64|32.64|30.64|32.64|30.64|0
1640609130000|2021-12-27 12:45:30|32.65|30.65|32.64|30.64|32.65|30.65|32.64|30.64|0
1640609140000|2021-12-27 12:45:40|32.63|30.63|32.61|30.61|32.63|30.63|32.61|30.61|0
1640609150000|2021-12-27 12:45:50|32.63|30.63|32.61|30.61|32.63|30.63|32.61|30.61|0
1640609160000|2021-12-27 12:46:00|32.64|30.64|32.64|30.64|32.64|30.64|32.64|30.64|0
1640609170000|2021-12-27 12:46:10|32.61|30.61|32.61|30.61|32.61|30.61|32.61|30.61|0
1640609210000|2021-12-27 12:46:50|32.64|30.64|32.61|30.61|32.64|30.64|32.61|30.61|0
1640609230000|2021-12-27 12:47:10|32.63|30.63|32.63|30.63|32.63|30.63|32.63|30.63|0
1640609240000|2021-12-27 12:47:20|32.61|30.61|32.61|30.61|32.61|30.61|32.61|30.61|0
1640609260000|2021-12-27 12:47:40|32.59|30.59|32.59|30.59|32.59|30.59|32.59|30.59|0
1640609270000|2021-12-27 12:47:50|32.61|30.61|32.59|30.59|32.61|30.61|32.59|30.59|0
1640609280000|2021-12-27 12:48:00|32.56|30.56|32.56|30.56|32.56|30.56|32.56|30.56|0
1640609300000|2021-12-27 12:48:20|32.55|30.55|32.54|30.54|32.55|30.55|32.54|30.54|0
1640609310000|2021-12-27 12:48:30|32.56|30.56|32.56|30.56|32.56|30.56|32.56|30.56|0
1640609400000|2021-12-27 12:50:00|32.51|30.51|32.51|30.51|32.51|30.51|32.51|30.51|0
1640609410000|2021-12-27 12:50:10|32.54|30.54|32.55|30.55|32.55|30.55|32.54|30.54|0
1640609420000|2021-12-27 12:50:20|32.54|30.54|32.56|30.56|32.56|30.56|32.54|30.54|0
1640609430000|2021-12-27 12:50:30|32.59|30.59|32.56|30.56|32.59|30.59|32.56|30.56|0
1640609440000|2021-12-27 12:50:40|32.59|30.59|32.59|30.59|32.59|30.59|32.59|30.59|0
1640609480000|2021-12-27 12:51:20|32.6|30.6|32.61|30.61|32.61|30.61|32.6|30.6|0
1640609490000|2021-12-27 12:51:30|32.6|30.6|32.6|30.6|32.6|30.6|32.59|30.59|0
1640609500000|2021-12-27 12:51:40|32.61|30.61|32.61|30.61|32.61|30.61|32.6|30.6|0
1640609560000|2021-12-27 12:52:40|32.62|30.62|32.62|30.62|32.62|30.62|32.62|30.62|0
1640609570000|2021-12-27 12:52:50|32.61|30.61|32.61|30.61|32.61|30.61|32.61|30.61|0
1640609580000|2021-12-27 12:53:00|32.6|30.6|32.6|30.6|32.6|30.6|32.6|30.6|0
1640609600000|2021-12-27 12:53:20|32.61|30.61|32.64|30.64|32.64|30.64|32.61|30.61|0
1640609620000|2021-12-27 12:53:40|32.63|30.63|32.63|30.63|32.63|30.63|32.63|30.63|0
1640609630000|2021-12-27 12:53:50|32.61|30.61|32.61|30.61|32.61|30.61|32.61|30.61|0
1640609640000|2021-12-27 12:54:00|32.62|30.62|32.63|30.63|32.63|30.63|32.62|30.62|0
1640609650000|2021-12-27 12:54:10|32.59|30.59|32.61|30.61|32.61|30.61|32.59|30.59|0
1640609740000|2021-12-27 12:55:40|32.59|30.59|32.59|30.59|32.59|30.59|32.59|30.59|0
1640609760000|2021-12-27 12:56:00|32.58|30.58|32.56|30.56|32.58|30.58|32.56|30.56|0
1640609780000|2021-12-27 12:56:20|32.58|30.58|32.56|30.56|32.58|30.58|32.56|30.56|0
1640609790000|2021-12-27 12:56:30|32.58|30.58|32.61|30.61|32.61|30.61|32.58|30.58|0
1640609830000|2021-12-27 12:57:10|32.63|30.63|32.63|30.63|32.63|30.63|32.63|30.63|0
1640609920000|2021-12-27 12:58:40|32.61|30.61|32.61|30.61|32.61|30.61|32.61|30.61|0
1640609960000|2021-12-27 12:59:20|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1640609970000|2021-12-27 12:59:30|32.61|30.61|32.63|30.63|32.63|30.63|32.61|30.61|0
1640610000000|2021-12-27 13:00:00|32.61|30.61|32.58|30.58|32.61|30.61|32.58|30.58|0
1640610010000|2021-12-27 13:00:10|32.61|30.61|32.61|30.61|32.61|30.61|32.61|30.61|0
1640610020000|2021-12-27 13:00:20|32.63|30.63|32.63|30.63|32.63|30.63|32.63|30.63|0
1640610030000|2021-12-27 13:00:30|32.62|30.62|32.63|30.63|32.63|30.63|32.62|30.62|0
1640610050000|2021-12-27 13:00:50|32.64|30.64|32.63|30.63|32.64|30.64|32.63|30.63|0
1640610090000|2021-12-27 13:01:30|32.61|30.61|32.61|30.61|32.61|30.61|32.61|30.61|0
1640610150000|2021-12-27 13:02:30|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1640610160000|2021-12-27 13:02:40|32.61|30.61|32.61|30.61|32.61|30.61|32.58|30.58|0
1640610180000|2021-12-27 13:03:00|32.58|30.58|32.56|30.56|32.58|30.58|32.56|30.56|0
1640610190000|2021-12-27 13:03:10|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1640610200000|2021-12-27 13:03:20|32.61|30.61|32.61|30.61|32.61|30.61|32.61|30.61|0
1640610240000|2021-12-27 13:04:00|32.58|30.58|32.57|30.57|32.58|30.58|32.56|30.56|0
1640610250000|2021-12-27 13:04:10|32.58|30.58|32.56|30.56|32.58|30.58|32.56|30.56|0
1640610260000|2021-12-27 13:04:20|32.53|30.53|32.53|30.53|32.53|30.53|32.53|30.53|0
1640610280000|2021-12-27 13:04:40|32.56|30.56|32.56|30.56|32.56|30.56|32.56|30.56|0
1640610290000|2021-12-27 13:04:50|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1640610330000|2021-12-27 13:05:30|32.6|30.6|32.58|30.58|32.6|30.6|32.58|30.58|0
1640610340000|2021-12-27 13:05:40|32.6|30.6|32.6|30.6|32.6|30.6|32.6|30.6|0
1640610500000|2021-12-27 13:08:20|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1640610540000|2021-12-27 13:09:00|32.55|30.55|32.53|30.53|32.55|30.55|32.53|30.53|0
1640610550000|2021-12-27 13:09:10|32.51|30.51|32.51|30.51|32.51|30.51|32.51|30.51|0
1640610560000|2021-12-27 13:09:20|32.53|30.53|32.53|30.53|32.53|30.53|32.53|30.53|0
1640610590000|2021-12-27 13:09:50|32.55|30.55|32.55|30.55|32.55|30.55|32.55|30.55|0
1640610650000|2021-12-27 13:10:50|32.53|30.53|32.54|30.54|32.54|30.54|32.53|30.53|0
1640610660000|2021-12-27 13:11:00|32.53|30.53|32.53|30.53|32.53|30.53|32.53|30.53|0
1640610670000|2021-12-27 13:11:10|32.55|30.55|32.55|30.55|32.55|30.55|32.55|30.55|0
1640610680000|2021-12-27 13:11:20|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1640610700000|2021-12-27 13:11:40|32.6|30.6|32.6|30.6|32.6|30.6|32.6|30.6|0
1640610710000|2021-12-27 13:11:50|32.63|30.63|32.6|30.6|32.63|30.63|32.6|30.6|0
1640610720000|2021-12-27 13:12:00|32.58|30.58|32.6|30.6|32.6|30.6|32.58|30.58|0
1640610730000|2021-12-27 13:12:10|32.63|30.63|32.63|30.63|32.63|30.63|32.63|30.63|0
1640610740000|2021-12-27 13:12:20|32.6|30.6|32.6|30.6|32.6|30.6|32.6|30.6|0
1640610760000|2021-12-27 13:12:40|32.63|30.63|32.63|30.63|32.63|30.63|32.63|30.63|0
1640610770000|2021-12-27 13:12:50|32.6|30.6|32.6|30.6|32.6|30.6|32.6|30.6|0
1640610780000|2021-12-27 13:13:00|32.63|30.63|32.63|30.63|32.63|30.63|32.63|30.63|0
1640610790000|2021-12-27 13:13:10|32.6|30.6|32.6|30.6|32.6|30.6|32.6|30.6|0
1640610800000|2021-12-27 13:13:20|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1640610830000|2021-12-27 13:13:50|32.55|30.55|32.55|30.55|32.55|30.55|32.55|30.55|0
1640610840000|2021-12-27 13:14:00|32.53|30.53|32.53|30.53|32.53|30.53|32.53|30.53|0
1640610850000|2021-12-27 13:14:10|32.55|30.55|32.55|30.55|32.55|30.55|32.55|30.55|0
1640610860000|2021-12-27 13:14:20|32.53|30.53|32.53|30.53|32.53|30.53|32.53|30.53|0
1640610900000|2021-12-27 13:15:00|32.5|30.5|32.5|30.5|32.5|30.5|32.5|30.5|0
1640611030000|2021-12-27 13:17:10|32.48|30.48|32.45|30.45|32.48|30.48|32.45|30.45|0
1640611040000|2021-12-27 13:17:20|32.43|30.43|32.43|30.43|32.43|30.43|32.43|30.43|0
1640611050000|2021-12-27 13:17:30|32.45|30.45|32.45|30.45|32.45|30.45|32.45|30.45|0
1640611080000|2021-12-27 13:18:00|32.43|30.43|32.43|30.43|32.43|30.43|32.43|30.43|0
1640611100000|2021-12-27 13:18:20|32.4|30.4|32.38|30.38|32.4|30.4|32.38|30.38|0
1640611110000|2021-12-27 13:18:30|32.4|30.4|32.38|30.38|32.4|30.4|32.38|30.38|0
1640611130000|2021-12-27 13:18:50|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1640611140000|2021-12-27 13:19:00|32.39|30.39|32.38|30.38|32.39|30.39|32.38|30.38|0
1640611160000|2021-12-27 13:19:20|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1640611170000|2021-12-27 13:19:30|32.38|30.38|32.38|30.38|32.38|30.38|32.38|30.38|0
1640611180000|2021-12-27 13:19:40|32.35|30.35|32.35|30.35|32.35|30.35|32.35|30.35|0
1640611190000|2021-12-27 13:19:50|32.33|30.33|32.33|30.33|32.33|30.33|32.33|30.33|0
1640611200000|2021-12-27 13:20:00|32.31|30.31|32.28|30.28|32.31|30.31|32.26|30.26|0
1640611210000|2021-12-27 13:20:10|32.31|30.31|32.31|30.31|32.31|30.31|32.31|30.31|0
1640611230000|2021-12-27 13:20:30|32.28|30.28|32.28|30.28|32.28|30.28|32.28|30.28|0
1640611270000|2021-12-27 13:21:10|32.26|30.26|32.26|30.26|32.26|30.26|32.26|30.26|0
1640611300000|2021-12-27 13:21:40|32.28|30.28|32.28|30.28|32.28|30.28|32.28|30.28|0
1640611320000|2021-12-27 13:22:00|32.33|30.33|32.33|30.33|32.33|30.33|32.33|30.33|0
1640611330000|2021-12-27 13:22:10|32.35|30.35|32.35|30.35|32.35|30.35|32.35|30.35|0
1640611340000|2021-12-27 13:22:20|32.38|30.38|32.35|30.35|32.38|30.38|32.35|30.35|0
1640611360000|2021-12-27 13:22:40|32.33|30.33|32.33|30.33|32.33|30.33|32.33|30.33|0
1640611370000|2021-12-27 13:22:50|32.35|30.35|32.35|30.35|32.35|30.35|32.35|30.35|0
1640611400000|2021-12-27 13:23:20|32.37|30.37|32.38|30.38|32.38|30.38|32.35|30.35|0
1640611480000|2021-12-27 13:24:40|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1640611490000|2021-12-27 13:24:50|32.39|30.39|32.38|30.38|32.39|30.39|32.38|30.38|0
1640611510000|2021-12-27 13:25:10|32.35|30.35|32.35|30.35|32.35|30.35|32.35|30.35|0
1640611530000|2021-12-27 13:25:30|32.38|30.38|32.38|30.38|32.38|30.38|32.36|30.36|0
1640611550000|2021-12-27 13:25:50|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1640611610000|2021-12-27 13:26:50|32.42|30.42|32.4|30.4|32.42|30.42|32.4|30.4|0
1640611620000|2021-12-27 13:27:00|32.39|30.39|32.4|30.4|32.4|30.4|32.39|30.39|0
1640611630000|2021-12-27 13:27:10|32.38|30.38|32.38|30.38|32.4|30.4|32.38|30.38|0
1640611640000|2021-12-27 13:27:20|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1640611660000|2021-12-27 13:27:40|32.41|30.41|32.5|30.5|32.5|30.5|32.4|30.4|0
1640611670000|2021-12-27 13:27:50|32.52|30.52|32.52|30.52|32.52|30.52|32.52|30.52|0
1640611680000|2021-12-27 13:28:00|32.5|30.5|32.47|30.47|32.5|30.5|32.47|30.47|0
1640611690000|2021-12-27 13:28:10|32.5|30.5|32.5|30.5|32.5|30.5|32.5|30.5|0
1640611700000|2021-12-27 13:28:20|32.51|30.51|32.52|30.52|32.52|30.52|32.51|30.51|0
1640611720000|2021-12-27 13:28:40|32.5|30.5|32.48|30.48|32.5|30.5|32.48|30.48|0
1640611730000|2021-12-27 13:28:50|32.47|30.47|32.47|30.47|32.47|30.47|32.47|30.47|0
1640611760000|2021-12-27 13:29:20|32.45|30.45|32.42|30.42|32.45|30.45|32.42|30.42|0
1640611780000|2021-12-27 13:29:40|32.45|30.45|32.45|30.45|32.45|30.45|32.45|30.45|0
1640611800000|2021-12-27 13:30:00|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1640611810000|2021-12-27 13:30:10|32.42|30.42|32.42|30.42|32.42|30.42|32.42|30.42|0
1640611820000|2021-12-27 13:30:20|32.45|30.45|32.45|30.45|32.45|30.45|32.45|30.45|0
1640611830000|2021-12-27 13:30:30|32.47|30.47|32.47|30.47|32.47|30.47|32.47|30.47|0
1640611850000|2021-12-27 13:30:50|32.45|30.45|32.45|30.45|32.45|30.45|32.45|30.45|0
1640611870000|2021-12-27 13:31:10|32.47|30.47|32.45|30.45|32.47|30.47|32.45|30.45|0
1640611900000|2021-12-27 13:31:40|32.42|30.42|32.42|30.42|32.42|30.42|32.42|30.42|0
1640611910000|2021-12-27 13:31:50|32.45|30.45|32.45|30.45|32.45|30.45|32.45|30.45|0
1640611940000|2021-12-27 13:32:20|32.42|30.42|32.42|30.42|32.42|30.42|32.42|30.42|0
1640611990000|2021-12-27 13:33:10|32.43|30.43|32.42|30.42|32.43|30.43|32.42|30.42|0
1640612000000|2021-12-27 13:33:20|32.45|30.45|32.45|30.45|32.45|30.45|32.45|30.45|0
1640612020000|2021-12-27 13:33:40|32.44|30.44|32.44|30.44|32.46|30.46|32.44|30.44|0
1640612040000|2021-12-27 13:34:00|32.43|30.43|32.4|30.4|32.43|30.43|32.4|30.4|0
1640612050000|2021-12-27 13:34:10|32.42|30.42|32.42|30.42|32.42|30.42|32.42|30.42|0
1640612060000|2021-12-27 13:34:20|32.44|30.44|32.44|30.44|32.44|30.44|32.44|30.44|0
1640612070000|2021-12-27 13:34:30|32.42|30.42|32.42|30.42|32.44|30.44|32.42|30.42|0
1640612080000|2021-12-27 13:34:40|32.4|30.4|32.42|30.42|32.42|30.42|32.4|30.4|0
1640612090000|2021-12-27 13:34:50|32.41|30.41|32.41|30.41|32.42|30.42|32.41|30.41|0
1640612100000|2021-12-27 13:35:00|32.4|30.4|32.41|30.41|32.42|30.42|32.4|30.4|0
1640612110000|2021-12-27 13:35:10|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1640612120000|2021-12-27 13:35:20|32.38|30.38|32.37|30.37|32.38|30.38|32.37|30.37|0
1640612130000|2021-12-27 13:35:30|32.4|30.4|32.4|30.4|32.4|30.4|32.4|30.4|0
1640612170000|2021-12-27 13:36:10|32.42|30.42|32.37|30.37|32.42|30.42|32.37|30.37|0
1640612200000|2021-12-27 13:36:40|32.39|30.39|32.39|30.39|32.39|30.39|32.39|30.39|0
1640612220000|2021-12-27 13:37:00|32.37|30.37|32.39|30.39|32.39|30.39|32.37|30.37|0
1640612240000|2021-12-27 13:37:20|32.37|30.37|32.35|30.35|32.37|30.37|32.35|30.35|0
1640612270000|2021-12-27 13:37:50|32.32|30.32|32.32|30.32|32.32|30.32|32.32|30.32|0
1640612300000|2021-12-27 13:38:20|32.3|30.3|32.3|30.3|32.3|30.3|32.3|30.3|0
1640612330000|2021-12-27 13:38:50|32.32|30.32|32.3|30.3|32.32|30.32|32.3|30.3|0
1640612340000|2021-12-27 13:39:00|32.32|30.32|32.32|30.32|32.32|30.32|32.32|30.32|0
1640612360000|2021-12-27 13:39:20|32.3|30.3|32.32|30.32|32.32|30.32|32.3|30.3|0
1640612370000|2021-12-27 13:39:30|32.3|30.3|32.32|30.32|32.32|30.32|32.3|30.3|0
1640612380000|2021-12-27 13:39:40|32.3|30.3|32.32|30.32|32.32|30.32|32.3|30.3|0
1640612390000|2021-12-27 13:39:50|32.34|30.34|32.34|30.34|32.34|30.34|32.34|30.34|0
1640612400000|2021-12-27 13:40:00|32.32|30.32|32.25|30.25|32.32|30.32|32.25|30.25|0
1640612410000|2021-12-27 13:40:10|32.27|30.27|32.3|30.3|32.3|30.3|32.27|30.27|0
1640612420000|2021-12-27 13:40:20|32.32|30.32|32.3|30.3|32.32|30.32|32.3|30.3|0
1640612430000|2021-12-27 13:40:30|32.32|30.32|32.32|30.32|32.32|30.32|32.32|30.32|0
1640612460000|2021-12-27 13:41:00|32.34|30.34|32.32|30.32|32.34|30.34|32.32|30.32|0
1640612470000|2021-12-27 13:41:10|32.34|30.34|32.34|30.34|32.34|30.34|32.34|30.34|0
1640612480000|2021-12-27 13:41:20|32.32|30.32|32.32|30.32|32.32|30.32|32.32|30.32|0
1640612490000|2021-12-27 13:41:30|32.34|30.34|32.34|30.34|32.34|30.34|32.34|30.34|0
1640612530000|2021-12-27 13:42:10|32.32|30.32|32.32|30.32|32.32|30.32|32.32|30.32|0
1640612550000|2021-12-27 13:42:30|32.34|30.34|32.32|30.32|32.34|30.34|32.32|30.32|0
1640612570000|2021-12-27 13:42:50|32.34|30.34|32.34|30.34|32.34|30.34|32.34|30.34|0
1640612580000|2021-12-27 13:43:00|32.32|30.32|32.32|30.32|32.32|30.32|32.32|30.32|0
1640612600000|2021-12-27 13:43:20|32.29|30.29|32.29|30.29|32.29|30.29|32.29|30.29|0
1640612620000|2021-12-27 13:43:40|32.32|30.32|32.32|30.32|32.32|30.32|32.32|30.32|0
1640612640000|2021-12-27 13:44:00|32.29|30.29|32.29|30.29|32.29|30.29|32.29|30.29|0
1640612660000|2021-12-27 13:44:20|32.27|30.27|32.27|30.27|32.27|30.27|32.27|30.27|0
1640612680000|2021-12-27 13:44:40|32.25|30.25|32.25|30.25|32.25|30.25|32.25|30.25|0
1640612700000|2021-12-27 13:45:00|32.27|30.27|32.25|30.25|32.27|30.27|32.25|30.25|0
1640612720000|2021-12-27 13:45:20|32.27|30.27|32.27|30.27|32.27|30.27|32.27|30.27|0
1640612740000|2021-12-27 13:45:40|32.24|30.24|32.24|30.24|32.24|30.24|32.24|30.24|0
1640612750000|2021-12-27 13:45:50|32.22|30.22|32.22|30.22|32.22|30.22|32.22|30.22|0
1640612760000|2021-12-27 13:46:00|32.2|30.2|32.2|30.2|32.2|30.2|32.17|30.17|0
1640612790000|2021-12-27 13:46:30|32.17|30.17|32.2|30.2|32.2|30.2|32.17|30.17|0
1640612800000|2021-12-27 13:46:40|32.17|30.17|32.17|30.17|32.17|30.17|32.17|30.17|0
1640612830000|2021-12-27 13:47:10|32.15|30.15|32.17|30.17|32.17|30.17|32.15|30.15|0
1640612840000|2021-12-27 13:47:20|32.15|30.15|32.15|30.15|32.15|30.15|32.15|30.15|0
1640612850000|2021-12-27 13:47:30|32.12|30.12|32.15|30.15|32.15|30.15|32.12|30.12|0
1640612890000|2021-12-27 13:48:10|32.17|30.17|32.17|30.17|32.17|30.17|32.17|30.17|0
1640612910000|2021-12-27 13:48:30|32.2|30.2|32.17|30.17|32.2|30.2|32.17|30.17|0
1640612920000|2021-12-27 13:48:40|32.2|30.2|32.2|30.2|32.2|30.2|32.2|30.2|0
1640612940000|2021-12-27 13:49:00|32.17|30.17|32.19|30.19|32.19|30.19|32.17|30.17|0
1640612950000|2021-12-27 13:49:10|32.22|30.22|32.19|30.19|32.22|30.22|32.19|30.19|0
1640612960000|2021-12-27 13:49:20|32.22|30.22|32.22|30.22|32.24|30.24|32.22|30.22|0
1640612970000|2021-12-27 13:49:30|32.24|30.24|32.24|30.24|32.24|30.24|32.24|30.24|0
1640612980000|2021-12-27 13:49:40|32.27|30.27|32.24|30.24|32.27|30.27|32.24|30.24|0
1640612990000|2021-12-27 13:49:50|32.22|30.22|32.19|30.19|32.22|30.22|32.19|30.19|0
1640613000000|2021-12-27 13:50:00|32.22|30.22|32.24|30.24|32.24|30.24|32.22|30.22|0
1640613010000|2021-12-27 13:50:10|32.22|30.22|32.27|30.27|32.27|30.27|32.22|30.22|0
1640613050000|2021-12-27 13:50:50|32.99|30.99|32.96|30.96|32.99|30.99|32.96|30.96|0
1640613060000|2021-12-27 13:51:00|32.38|30.38|32.38|30.38|32.38|30.38|32.38|30.38|0
1640613070000|2021-12-27 13:51:10|32.36|30.36|32.36|30.36|32.36|30.36|32.36|30.36|0
1640613120000|2021-12-27 13:52:00|31.98|29.98|31.98|29.98|31.98|29.98|31.98|29.98|0
1640613130000|2021-12-27 13:52:10|31.95|29.95|32.84|30.84|32.84|30.84|31.95|29.95|0
1640613140000|2021-12-27 13:52:20|32.86|30.86|32.86|30.86|32.86|30.86|32.84|30.84|0
1640613160000|2021-12-27 13:52:40|32.84|30.84|32.86|30.86|32.86|30.86|32.84|30.84|0
1640613180000|2021-12-27 13:53:00|32.84|30.84|32.8|30.8|32.84|30.84|32.79|30.79|0
1640613190000|2021-12-27 13:53:10|32.81|30.81|32.79|30.79|32.81|30.81|32.79|30.79|0
1640613200000|2021-12-27 13:53:20|32.76|30.76|32.76|30.76|32.76|30.76|32.76|30.76|0
1640613210000|2021-12-27 13:53:30|32.74|30.74|32.76|30.76|32.76|30.76|32.74|30.74|0
1640613240000|2021-12-27 13:54:00|32.74|30.74|32.74|30.74|32.74|30.74|32.74|30.74|0
1640613250000|2021-12-27 13:54:10|32.76|30.76|32.76|30.76|32.76|30.76|32.76|30.76|0
1640613260000|2021-12-27 13:54:20|32.79|30.79|32.79|30.79|32.79|30.79|32.79|30.79|0
1640613280000|2021-12-27 13:54:40|32.81|30.81|32.84|30.84|32.84|30.84|32.81|30.81|0
1640613290000|2021-12-27 13:54:50|32.81|30.81|32.81|30.81|32.81|30.81|32.81|30.81|0
1640613300000|2021-12-27 13:55:00|32.84|30.84|32.81|30.81|32.84|30.84|32.81|30.81|0
1640613310000|2021-12-27 13:55:10|32.84|30.84|32.84|30.84|32.84|30.84|32.84|30.84|0
1640613350000|2021-12-27 13:55:50|32.86|30.86|32.89|30.89|32.89|30.89|32.86|30.86|0
1640613390000|2021-12-27 13:56:30|32.86|30.86|32.86|30.86|32.86|30.86|32.86|30.86|0
1640613440000|2021-12-27 13:57:20|32.89|30.89|32.89|30.89|32.89|30.89|32.89|30.89|0
1640613450000|2021-12-27 13:57:30|32.91|30.91|32.91|30.91|32.91|30.91|32.91|30.91|0
1640613460000|2021-12-27 13:57:40|32.89|30.89|32.89|30.89|32.89|30.89|32.89|30.89|0
1640613480000|2021-12-27 13:58:00|32.86|30.86|32.86|30.86|32.86|30.86|32.86|30.86|0
1640613500000|2021-12-27 13:58:20|32.84|30.84|32.86|30.86|32.86|30.86|32.84|30.84|0
1640613510000|2021-12-27 13:58:30|32.85|30.85|32.86|30.86|32.86|30.86|32.85|30.85|0
1640613540000|2021-12-27 13:59:00|32.88|30.88|32.86|30.86|32.88|30.88|32.86|30.86|0
1640613550000|2021-12-27 13:59:10|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640613560000|2021-12-27 13:59:20|32.91|30.91|32.91|30.91|32.91|30.91|32.91|30.91|0
1640613580000|2021-12-27 13:59:40|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1640613600000|2021-12-27 14:00:00|32.96|30.96|32.96|30.96|32.96|30.96|32.93|30.93|0
1640613650000|2021-12-27 14:00:50|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1640613660000|2021-12-27 14:01:00|32.91|30.91|32.93|30.93|32.93|30.93|32.91|30.91|0
1640613670000|2021-12-27 14:01:10|32.92|30.92|32.91|30.91|32.92|30.92|32.91|30.91|0
1640613690000|2021-12-27 14:01:30|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640613740000|2021-12-27 14:02:20|32.9|30.9|32.9|30.9|32.9|30.9|32.9|30.9|0
1640613750000|2021-12-27 14:02:30|32.91|30.91|32.93|30.93|32.93|30.93|32.91|30.91|0
1640613770000|2021-12-27 14:02:50|32.96|30.96|32.96|30.96|32.96|30.96|32.96|30.96|0
1640613780000|2021-12-27 14:03:00|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1640613790000|2021-12-27 14:03:10|32.96|30.96|32.96|30.96|32.96|30.96|32.96|30.96|0
1640613800000|2021-12-27 14:03:20|32.97|30.97|32.96|30.96|32.97|30.97|32.96|30.96|0
1640613810000|2021-12-27 14:03:30|32.98|30.98|32.98|30.98|32.98|30.98|32.98|30.98|0
1640613820000|2021-12-27 14:03:40|32.96|30.96|32.96|30.96|32.96|30.96|32.96|30.96|0
1640613840000|2021-12-27 14:04:00|32.94|30.94|32.96|30.96|32.96|30.96|32.94|30.94|0
1640613850000|2021-12-27 14:04:10|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1640613860000|2021-12-27 14:04:20|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640613870000|2021-12-27 14:04:30|32.89|30.89|32.88|30.88|32.91|30.91|32.88|30.88|0
1640613880000|2021-12-27 14:04:40|32.91|30.91|32.91|30.91|32.91|30.91|32.91|30.91|0
1640613920000|2021-12-27 14:05:20|32.93|30.93|32.91|30.91|32.93|30.93|32.91|30.91|0
1640613940000|2021-12-27 14:05:40|32.86|30.86|32.86|30.86|32.86|30.86|32.86|30.86|0
1640613960000|2021-12-27 14:06:00|32.83|30.83|32.83|30.83|32.83|30.83|32.83|30.83|0
1640613970000|2021-12-27 14:06:10|32.81|30.81|32.81|30.81|32.81|30.81|32.81|30.81|0
1640613980000|2021-12-27 14:06:20|32.83|30.83|32.83|30.83|32.83|30.83|32.83|30.83|0
1640613990000|2021-12-27 14:06:30|32.86|30.86|32.88|30.88|32.88|30.88|32.86|30.86|0
1640614030000|2021-12-27 14:07:10|32.86|30.86|32.86|30.86|32.86|30.86|32.86|30.86|0
1640614040000|2021-12-27 14:07:20|32.88|30.88|32.9|30.9|32.9|30.9|32.88|30.88|0
1640614050000|2021-12-27 14:07:30|32.93|30.93|32.95|30.95|32.95|30.95|32.93|30.93|0
1640614090000|2021-12-27 14:08:10|32.98|30.98|32.98|30.98|32.98|30.98|32.98|30.98|0
1640614100000|2021-12-27 14:08:20|33|31|33.03|31.03|33.03|31.03|33|31|0
1640614110000|2021-12-27 14:08:30|33|31|33|31|33.03|31.03|33|31|0
1640614120000|2021-12-27 14:08:40|33.03|31.03|33|31|33.03|31.03|33|31|0
1640614130000|2021-12-27 14:08:50|33.03|31.03|33.03|31.03|33.03|31.03|33.03|31.03|0
1640614140000|2021-12-27 14:09:00|33.05|31.05|33.03|31.03|33.05|31.05|33.03|31.03|0
1640614150000|2021-12-27 14:09:10|33|31|33|31|33|31|33|31|0
1640614170000|2021-12-27 14:09:30|32.98|30.98|32.98|30.98|32.98|30.98|32.98|30.98|0
1640614180000|2021-12-27 14:09:40|32.95|30.95|32.95|30.95|32.95|30.95|32.95|30.95|0
1640614190000|2021-12-27 14:09:50|32.93|30.93|32.98|30.98|32.98|30.98|32.93|30.93|0
1640614200000|2021-12-27 14:10:00|32.95|30.95|32.95|30.95|32.95|30.95|32.95|30.95|0
1640614210000|2021-12-27 14:10:10|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1640614220000|2021-12-27 14:10:20|32.95|30.95|32.98|30.98|32.98|30.98|32.95|30.95|0
1640614230000|2021-12-27 14:10:30|32.95|30.95|32.95|30.95|32.95|30.95|32.95|30.95|0
1640614250000|2021-12-27 14:10:50|32.98|30.98|32.95|30.95|32.98|30.98|32.95|30.95|0
1640614290000|2021-12-27 14:11:30|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1640614310000|2021-12-27 14:11:50|32.9|30.9|32.9|30.9|32.9|30.9|32.9|30.9|0
1640614330000|2021-12-27 14:12:10|32.93|30.93|32.9|30.9|32.93|30.93|32.9|30.9|0
1640614360000|2021-12-27 14:12:40|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640614370000|2021-12-27 14:12:50|32.9|30.9|32.9|30.9|32.9|30.9|32.9|30.9|0
1640614380000|2021-12-27 14:13:00|32.88|30.88|32.9|30.9|32.9|30.9|32.88|30.88|0
1640614390000|2021-12-27 14:13:10|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640614420000|2021-12-27 14:13:40|32.89|30.89|32.88|30.88|32.89|30.89|32.88|30.88|0
1640614440000|2021-12-27 14:14:00|32.9|30.9|32.88|30.88|32.9|30.9|32.88|30.88|0
1640614450000|2021-12-27 14:14:10|32.9|30.9|32.9|30.9|32.9|30.9|32.88|30.88|0
1640614470000|2021-12-27 14:14:30|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640614480000|2021-12-27 14:14:40|32.9|30.9|32.88|30.88|32.9|30.9|32.88|30.88|0
1640614510000|2021-12-27 14:15:10|32.9|30.9|32.9|30.9|32.9|30.9|32.9|30.9|0
1640614520000|2021-12-27 14:15:20|32.88|30.88|32.9|30.9|32.9|30.9|32.88|30.88|0
1640614530000|2021-12-27 14:15:30|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640614540000|2021-12-27 14:15:40|32.9|30.9|32.9|30.9|32.9|30.9|32.9|30.9|0
1640614560000|2021-12-27 14:16:00|32.93|30.93|32.9|30.9|32.93|30.93|32.9|30.9|0
1640614570000|2021-12-27 14:16:10|32.93|30.93|32.93|30.93|32.93|30.93|32.93|30.93|0
1640614580000|2021-12-27 14:16:20|32.9|30.9|32.88|30.88|32.9|30.9|32.88|30.88|0
1640614600000|2021-12-27 14:16:40|32.85|30.85|32.85|30.85|32.85|30.85|32.85|30.85|0
1640614610000|2021-12-27 14:16:50|32.83|30.83|32.83|30.83|32.83|30.83|32.83|30.83|0
1640614620000|2021-12-27 14:17:00|32.85|30.85|32.88|30.88|32.88|30.88|32.85|30.85|0
1640614630000|2021-12-27 14:17:10|32.85|30.85|32.88|30.88|32.88|30.88|32.85|30.85|0
1640614640000|2021-12-27 14:17:20|32.9|30.9|32.95|30.95|32.95|30.95|32.9|30.9|0
1640614650000|2021-12-27 14:17:30|32.92|30.92|32.9|30.9|32.92|30.92|32.9|30.9|0
1640614670000|2021-12-27 14:17:50|32.88|30.88|32.88|30.88|32.88|30.88|32.88|30.88|0
1640614680000|2021-12-27 14:18:00|32.9|30.9|32.9|30.9|32.9|30.9|32.9|30.9|0
1640614690000|2021-12-27 14:18:10|32.92|30.92|32.92|30.92|32.92|30.92|32.92|30.92|0
1640614700000|2021-12-27 14:18:20|32.95|30.95|32.95|30.95|32.95|30.95|32.95|30.95|0
1640614710000|2021-12-27 14:18:30|32.97|30.97|32.95|30.95|32.97|30.97|32.95|30.95|0
1640614720000|2021-12-27 14:18:40|32.97|30.97|32.97|30.97|32.97|30.97|32.97|30.97|0
1640614730000|2021-12-27 14:18:50|33.02|31.02|33.02|31.02|33.02|31.02|33.02|31.02|0
1640614740000|2021-12-27 14:19:00|33|31|33|31|33|31|33|31|0
1640614750000|2021-12-27 14:19:10|33.01|31.01|33|31|33.01|31.01|33|31|0
1640614760000|2021-12-27 14:19:20|33.01|31.01|33.05|31.05|33.05|31.05|33|31|0
1640614770000|2021-12-27 14:19:30|33.02|31.02|33.02|31.02|33.05|31.05|33.02|31.02|0
1640614790000|2021-12-27 14:19:50|33.05|31.05|33.02|31.02|33.05|31.05|33.02|31.02|0
1640614810000|2021-12-27 14:20:10|33|31|33|31|33|31|32.97|30.97|0
1640614820000|2021-12-27 14:20:20|33.01|31.01|33.01|31.01|33.01|31.01|33.01|31.01|0
1640614830000|2021-12-27 14:20:30|33|31|33|31|33.01|31.01|33|31|0
1640614840000|2021-12-27 14:20:40|33.01|31.01|33.02|31.02|33.02|31.02|33.01|31.01|0
1640614860000|2021-12-27 14:21:00|33.05|31.05|33.05|31.05|33.05|31.05|33.05|31.05|0
1640614870000|2021-12-27 14:21:10|33.07|31.07|33.07|31.07|33.07|31.07|33.07|31.07|0
1640614880000|2021-12-27 14:21:20|33.05|31.05|33.02|31.02|33.05|31.05|33.02|31.02|0
1640614890000|2021-12-27 14:21:30|33|31|33|31|33|31|33|31|0
1640614900000|2021-12-27 14:21:40|32.97|30.97|32.97|30.97|32.97|30.97|32.97|30.97|0
1640614910000|2021-12-27 14:21:50|33|31|32.96|30.96|33|31|32.96|30.96|0
1640614920000|2021-12-27 14:22:00|32.95|30.95|32.95|30.95|32.95|30.95|32.95|30.95|0
1640614970000|2021-12-27 14:22:50|32.92|30.92|32.92|30.92|32.92|30.92|32.92|30.92|0
1640615030000|2021-12-27 14:23:50|32.95|30.95|32.95|30.95|32.95|30.95|32.95|30.95|0
1640615040000|2021-12-27 14:24:00|32.92|30.92|32.95|30.95|32.95|30.95|32.92|30.92|0
1640615080000|2021-12-27 14:24:40|32.97|30.97|32.97|30.97|32.97|30.97|32.97|30.97|0
1640615100000|2021-12-27 14:25:00|32.99|30.99|32.99|30.99|32.99|30.99|32.99|30.99|0
1640615110000|2021-12-27 14:25:10|33.02|31.02|33.02|31.02|33.04|31.04|33.02|31.02|0
1640615120000|2021-12-27 14:25:20|33.04|31.04|33.09|31.09|33.09|31.09|33.04|31.04|0
1640615130000|2021-12-27 14:25:30|33.07|31.07|33.04|31.04|33.07|31.07|33.04|31.04|0
1640615140000|2021-12-27 14:25:40|33.02|31.02|33.04|31.04|33.04|31.04|33.02|31.02|0
1640615150000|2021-12-27 14:25:50|33.02|31.02|33.02|31.02|33.02|31.02|33.02|31.02|0
1640615180000|2021-12-27 14:26:20|33.14|31.14|33.09|31.09|33.14|31.14|33.09|31.09|0
1640615200000|2021-12-27 14:26:40|33.07|31.07|33.07|31.07|33.07|31.07|33.07|31.07|0
1640615210000|2021-12-27 14:26:50|33.04|31.04|33.04|31.04|33.04|31.04|33.04|31.04|0
1640615220000|2021-12-27 14:27:00|33.02|31.02|33.02|31.02|33.02|31.02|33.02|31.02|0
1640615240000|2021-12-27 14:27:20|33.04|31.04|33.02|31.02|33.04|31.04|33.02|31.02|0
1640615250000|2021-12-27 14:27:30|33.04|31.04|33.02|31.02|33.04|31.04|33.02|31.02|0
1640615270000|2021-12-27 14:27:50|33.04|31.04|33.04|31.04|33.04|31.04|33.04|31.04|0
1640615280000|2021-12-27 14:28:00|33.07|31.07|33.09|31.09|33.09|31.09|33.07|31.07|0
1640615290000|2021-12-27 14:28:10|33.07|31.07|33.07|31.07|33.09|31.09|33.07|31.07|0
1640615300000|2021-12-27 14:28:20|33.09|31.09|33.09|31.09|33.09|31.09|33.09|31.09|0
1640615310000|2021-12-27 14:28:30|33.07|31.07|33.09|31.09|33.09|31.09|33.07|31.07|0
1640615320000|2021-12-27 14:28:40|33.07|31.07|33.09|31.09|33.09|31.09|33.07|31.07|0
1640615330000|2021-12-27 14:28:50|33.1|31.1|33.1|31.1|33.1|31.1|33.1|31.1|0
1640615340000|2021-12-27 14:29:00|33.09|31.09|33.12|31.12|33.12|31.12|33.09|31.09|0
1640615350000|2021-12-27 14:29:10|33.09|31.09|33.12|31.12|33.12|31.12|33.09|31.09|0
1640615370000|2021-12-27 14:29:30|33.09|31.09|33.16|31.16|33.16|31.16|33.07|31.07|0
1640615380000|2021-12-27 14:29:40|33.19|31.19|33.21|31.21|33.21|31.21|33.19|31.19|0
1640615400000|2021-12-27 14:30:00|33.16|31.16|33.16|31.16|33.19|31.19|33.14|31.14|0
1640615410000|2021-12-27 14:30:10|33.21|31.21|33.04|31.04|33.21|31.21|33.04|31.04|0
1640615420000|2021-12-27 14:30:20|32.99|30.99|32.92|30.92|32.99|30.99|32.92|30.92|0
1640615430000|2021-12-27 14:30:30|32.89|30.89|32.67|30.67|32.89|30.89|32.67|30.67|0
1640615440000|2021-12-27 14:30:40|32.61|30.61|32.7|30.7|32.7|30.7|32.61|30.61|0
1640615450000|2021-12-27 14:30:50|32.72|30.72|32.7|30.7|32.72|30.72|32.67|30.67|0
1640615460000|2021-12-27 14:31:00|32.72|30.72|32.67|30.67|32.72|30.72|32.67|30.67|0
1640615470000|2021-12-27 14:31:10|32.65|30.65|32.65|30.65|32.67|30.67|32.65|30.65|0
1640615480000|2021-12-27 14:31:20|32.6|30.6|32.5|30.5|32.6|30.6|32.5|30.5|0
1640615490000|2021-12-27 14:31:30|32.45|30.45|32.45|30.45|32.45|30.45|32.45|30.45|0
1640615500000|2021-12-27 14:31:40|32.43|30.43|32.45|30.45|32.48|30.48|32.43|30.43|0
1640615510000|2021-12-27 14:31:50|32.38|30.38|32.36|30.36|32.38|30.38|32.36|30.36|0
1640615520000|2021-12-27 14:32:00|32.33|30.33|32.33|30.33|32.33|30.33|32.31|30.31|0
1640615530000|2021-12-27 14:32:10|32.36|30.36|32.36|30.36|32.38|30.38|32.36|30.36|0
1640615540000|2021-12-27 14:32:20|32.29|30.29|32.19|30.19|32.29|30.29|32.17|30.17|0
1640615550000|2021-12-27 14:32:30|32.16|30.16|32.16|30.16|32.19|30.19|32.16|30.16|0
1640615560000|2021-12-27 14:32:40|32.14|30.14|32.14|30.14|32.16|30.16|32.14|30.14|0
1640615570000|2021-12-27 14:32:50|32.16|30.16|32.16|30.16|32.16|30.16|32.09|30.09|0
1640615580000|2021-12-27 14:33:00|32.14|30.14|32.16|30.16|32.16|30.16|32.14|30.14|0
1640615590000|2021-12-27 14:33:10|32.14|30.14|32.14|30.14|32.14|30.14|32.12|30.12|0
1640615600000|2021-12-27 14:33:20|32.13|30.13|32.12|30.12|32.14|30.14|32.12|30.12|0
1640615610000|2021-12-27 14:33:30|32.14|30.14|32.19|30.19|32.19|30.19|32.12|30.12|0
1640615620000|2021-12-27 14:33:40|32.21|30.21|32.19|30.19|32.21|30.21|32.16|30.16|0
1640615630000|2021-12-27 14:33:50|32.24|30.24|32.21|30.21|32.24|30.24|32.21|30.21|0
1640615640000|2021-12-27 14:34:00|32.16|30.16|32.19|30.19|32.19|30.19|32.16|30.16|0
1640615650000|2021-12-27 14:34:10|32.21|30.21|32.31|30.31|32.31|30.31|32.21|30.21|0
1640615660000|2021-12-27 14:34:20|32.33|30.33|32.31|30.31|32.36|30.36|32.31|30.31|0
1640615670000|2021-12-27 14:34:30|32.33|30.33|32.38|30.38|32.38|30.38|32.33|30.33|0
1640615680000|2021-12-27 14:34:40|32.36|30.36|32.36|30.36|32.36|30.36|32.33|30.33|0
1640615690000|2021-12-27 14:34:50|32.38|30.38|32.38|30.38|32.38|30.38|32.36|30.36|0
1640615700000|2021-12-27 14:35:00|32.45|30.45|32.45|30.45|32.45|30.45|32.38|30.38|0
1640615710000|2021-12-27 14:35:10|32.43|30.43|32.43|30.43|32.43|30.43|32.38|30.38|0
1640615720000|2021-12-27 14:35:20|32.36|30.36|32.31|30.31|32.36|30.36|32.31|30.31|0
1640615730000|2021-12-27 14:35:30|32.33|30.33|32.21|30.21|32.33|30.33|32.21|30.21|0
1640615740000|2021-12-27 14:35:40|32.24|30.24|32.26|30.26|32.26|30.26|32.24|30.24|0
1640615750000|2021-12-27 14:35:50|32.24|30.24|32.21|30.21|32.24|30.24|32.21|30.21|0
1640615760000|2021-12-27 14:36:00|32.28|30.28|32.26|30.26|32.28|30.28|32.26|30.26|0
1640615770000|2021-12-27 14:36:10|32.31|30.31|32.26|30.26|32.31|30.31|32.26|30.26|0
1640615780000|2021-12-27 14:36:20|32.31|30.31|32.4|30.4|32.4|30.4|32.31|30.31|0
1640615790000|2021-12-27 14:36:30|32.38|30.38|32.33|30.33|32.4|30.4|32.33|30.33|0
1640615810000|2021-12-27 14:36:50|32.31|30.31|32.33|30.33|32.36|30.36|32.31|30.31|0
1640615820000|2021-12-27 14:37:00|32.31|30.31|32.36|30.36|32.38|30.38|32.31|30.31|0
1640615830000|2021-12-27 14:37:10|32.38|30.38|32.28|30.28|32.38|30.38|32.28|30.28|0
1640615840000|2021-12-27 14:37:20|32.26|30.26|32.28|30.28|32.28|30.28|32.26|30.26|0
1640615850000|2021-12-27 14:37:30|32.26|30.26|32.33|30.33|32.33|30.33|32.26|30.26|0
1640615860000|2021-12-27 14:37:40|32.31|30.31|32.36|30.36|32.36|30.36|32.31|30.31|0
1640615870000|2021-12-27 14:37:50|32.31|30.31|32.23|30.23|32.33|30.33|32.23|30.23|0
1640615880000|2021-12-27 14:38:00|32.26|30.26|32.33|30.33|32.33|30.33|32.26|30.26|0
1640615890000|2021-12-27 14:38:10|32.35|30.35|32.31|30.31|32.35|30.35|32.26|30.26|0
1640615900000|2021-12-27 14:38:20|32.26|30.26|32.23|30.23|32.28|30.28|32.23|30.23|0
1640615910000|2021-12-27 14:38:30|32.21|30.21|32.21|30.21|32.26|30.26|32.21|30.21|0
1640615920000|2021-12-27 14:38:40|32.23|30.23|32.23|30.23|32.23|30.23|32.23|30.23|0
1640615930000|2021-12-27 14:38:50|32.21|30.21|32.23|30.23|32.23|30.23|32.21|30.21|0
1640615940000|2021-12-27 14:39:00|32.21|30.21|32.16|30.16|32.21|30.21|32.16|30.16|0
1640615950000|2021-12-27 14:39:10|32.19|30.19|32.16|30.16|32.19|30.19|32.16|30.16|0
1640615960000|2021-12-27 14:39:20|32.26|30.26|32.28|30.28|32.28|30.28|32.26|30.26|0
1640615970000|2021-12-27 14:39:30|32.23|30.23|32.28|30.28|32.28|30.28|32.23|30.23|0
1640615980000|2021-12-27 14:39:40|32.33|30.33|32.31|30.31|32.33|30.33|32.31|30.31|0
1640615990000|2021-12-27 14:39:50|32.28|30.28|32.33|30.33|32.35|30.35|32.26|30.26|0
1640616000000|2021-12-27 14:40:00|32.28|30.28|32.28|30.28|32.31|30.31|32.26|30.26|0
1640616010000|2021-12-27 14:40:10|32.26|30.26|32.28|30.28|32.33|30.33|32.26|30.26|0
1640616020000|2021-12-27 14:40:20|32.31|30.31|32.31|30.31|32.31|30.31|32.28|30.28|0
1640616030000|2021-12-27 14:40:30|32.28|30.28|32.31|30.31|32.31|30.31|32.28|30.28|0
1640616040000|2021-12-27 14:40:40|32.28|30.28|32.28|30.28|32.28|30.28|32.28|30.28|0
1640616050000|2021-12-27 14:40:50|32.26|30.26|32.21|30.21|32.28|30.28|32.21|30.21|0
1640616060000|2021-12-27 14:41:00|32.16|30.16|32.18|30.18|32.18|30.18|32.16|30.16|0
1640616070000|2021-12-27 14:41:10|32.21|30.21|32.23|30.23|32.23|30.23|32.21|30.21|0
1640616080000|2021-12-27 14:41:20|32.26|30.26|32.21|30.21|32.26|30.26|32.21|30.21|0
1640616090000|2021-12-27 14:41:30|32.26|30.26|32.28|30.28|32.28|30.28|32.26|30.26|0
1640616100000|2021-12-27 14:41:40|32.26|30.26|32.26|30.26|32.28|30.28|32.26|30.26|0
1640616110000|2021-12-27 14:41:50|32.28|30.28|32.21|30.21|32.28|30.28|32.21|30.21|0
1640616120000|2021-12-27 14:42:00|32.18|30.18|32.18|30.18|32.21|30.21|32.15|30.15|0
1640616130000|2021-12-27 14:42:10|32.23|30.23|32.23|30.23|32.26|30.26|32.23|30.23|0
1640616140000|2021-12-27 14:42:20|32.21|30.21|32.21|30.21|32.21|30.21|32.21|30.21|0
1640616150000|2021-12-27 14:42:30|32.18|30.18|32.18|30.18|32.23|30.23|32.18|30.18|0
1640616160000|2021-12-27 14:42:40|32.21|30.21|32.09|30.09|32.21|30.21|32.09|30.09|0
1640616170000|2021-12-27 14:42:50|32.06|30.06|31.99|29.99|32.06|30.06|31.99|29.99|0
1640616180000|2021-12-27 14:43:00|32.02|30.02|32.06|30.06|32.08|30.08|32.02|30.02|0
1640616190000|2021-12-27 14:43:10|32.04|30.04|32.06|30.06|32.06|30.06|32.04|30.04|0
1640616200000|2021-12-27 14:43:20|32.04|30.04|32.09|30.09|32.09|30.09|32.04|30.04|0
1640616210000|2021-12-27 14:43:30|32.14|30.14|32.09|30.09|32.14|30.14|32.09|30.09|0
1640616220000|2021-12-27 14:43:40|32.06|30.06|32.09|30.09|32.09|30.09|32.06|30.06|0
1640616230000|2021-12-27 14:43:50|32.06|30.06|32.08|30.08|32.09|30.09|32.06|30.06|0
1640616240000|2021-12-27 14:44:00|32.09|30.09|32.06|30.06|32.09|30.09|32.04|30.04|0
1640616250000|2021-12-27 14:44:10|32.09|30.09|32.09|30.09|32.09|30.09|32.09|30.09|0
1640616260000|2021-12-27 14:44:20|32.11|30.11|32.04|30.04|32.11|30.11|32.04|30.04|0
1640616270000|2021-12-27 14:44:30|32.06|30.06|32.09|30.09|32.09|30.09|32.02|30.02|0
1640616280000|2021-12-27 14:44:40|32.06|30.06|32.09|30.09|32.09|30.09|32.06|30.06|0
1640616290000|2021-12-27 14:44:50|32.11|30.11|32.21|30.21|32.21|30.21|32.11|30.11|0
1640616300000|2021-12-27 14:45:00|32.26|30.26|32.11|30.11|32.26|30.26|32.09|30.09|0
1640616310000|2021-12-27 14:45:10|32.13|30.13|32.23|30.23|32.23|30.23|32.11|30.11|0
1640616320000|2021-12-27 14:45:20|32.26|30.26|32.28|30.28|32.3|30.3|32.26|30.26|0
1640616330000|2021-12-27 14:45:30|32.3|30.3|32.33|30.33|32.34|30.34|32.3|30.3|0
1640616340000|2021-12-27 14:45:40|32.35|30.35|32.25|30.25|32.35|30.35|32.25|30.25|0
1640616350000|2021-12-27 14:45:50|32.22|30.22|32.28|30.28|32.28|30.28|32.22|30.22|0
1640616360000|2021-12-27 14:46:00|32.23|30.23|32.22|30.22|32.23|30.23|32.22|30.22|0
1640616370000|2021-12-27 14:46:10|32.18|30.18|32.09|30.09|32.18|30.18|32.09|30.09|0
1640616380000|2021-12-27 14:46:20|32.13|30.13|32.16|30.16|32.16|30.16|32.13|30.13|0
1640616390000|2021-12-27 14:46:30|32.13|30.13|32.18|30.18|32.18|30.18|32.13|30.13|0
1640616400000|2021-12-27 14:46:40|32.16|30.16|32.21|30.21|32.21|30.21|32.16|30.16|0
1640616420000|2021-12-27 14:47:00|32.23|30.23|32.23|30.23|32.25|30.25|32.23|30.23|0
1640616430000|2021-12-27 14:47:10|32.18|30.18|32.18|30.18|32.23|30.23|32.18|30.18|0
1640616440000|2021-12-27 14:47:20|32.16|30.16|32.17|30.17|32.17|30.17|32.13|30.13|0
1640616450000|2021-12-27 14:47:30|32.23|30.23|32.22|30.22|32.23|30.23|32.19|30.19|0
1640616460000|2021-12-27 14:47:40|32.24|30.24|32.28|30.28|32.3|30.3|32.24|30.24|0
1640616470000|2021-12-27 14:47:50|32.29|30.29|32.3|30.3|32.33|30.33|32.29|30.29|0
1640616480000|2021-12-27 14:48:00|32.25|30.25|32.16|30.16|32.25|30.25|32.16|30.16|0
1640616490000|2021-12-27 14:48:10|32.11|30.11|32.09|30.09|32.11|30.11|32.09|30.09|0
1640616500000|2021-12-27 14:48:20|32.04|30.04|32.04|30.04|32.04|30.04|32.03|30.03|0
1640616510000|2021-12-27 14:48:30|32.09|30.09|32.11|30.11|32.12|30.12|32.09|30.09|0
1640616520000|2021-12-27 14:48:40|32.13|30.13|32.11|30.11|32.13|30.13|32.11|30.11|0
1640616530000|2021-12-27 14:48:50|32.09|30.09|32.04|30.04|32.09|30.09|32.01|30.01|0
1640616540000|2021-12-27 14:49:00|32.06|30.06|32.04|30.04|32.06|30.06|32.01|30.01|0
1640616550000|2021-12-27 14:49:10|32.01|30.01|32.01|30.01|32.01|30.01|32.01|30.01|0
1640616560000|2021-12-27 14:49:20|32.03|30.03|31.99|29.99|32.03|30.03|31.99|29.99|0
1640616570000|2021-12-27 14:49:30|31.97|29.97|31.94|29.94|31.97|29.97|31.94|29.94|0
1640616580000|2021-12-27 14:49:40|31.92|29.92|31.97|29.97|31.97|29.97|31.92|29.92|0
1640616590000|2021-12-27 14:49:50|31.92|29.92|31.82|29.82|31.92|29.92|31.82|29.82|0
1640616600000|2021-12-27 14:50:00|31.92|29.92|31.89|29.89|31.92|29.92|31.89|29.89|0
1640616610000|2021-12-27 14:50:10|31.87|29.87|31.82|29.82|31.87|29.87|31.82|29.82|0
1640616620000|2021-12-27 14:50:20|31.8|29.8|31.8|29.8|31.8|29.8|31.77|29.77|0
1640616630000|2021-12-27 14:50:30|31.82|29.82|31.73|29.73|31.82|29.82|31.73|29.73|0
1640616640000|2021-12-27 14:50:40|31.7|29.7|31.66|29.66|31.73|29.73|31.66|29.66|0
1640616650000|2021-12-27 14:50:50|31.63|29.63|31.63|29.63|31.66|29.66|31.63|29.63|0
1640616660000|2021-12-27 14:51:00|31.66|29.66|31.63|29.63|31.68|29.68|31.63|29.63|0
1640616670000|2021-12-27 14:51:10|31.64|29.64|31.66|29.66|31.66|29.66|31.63|29.63|0
1640616680000|2021-12-27 14:51:20|31.63|29.63|31.63|29.63|31.63|29.63|31.63|29.63|0
1640616690000|2021-12-27 14:51:30|31.66|29.66|31.61|29.61|31.66|29.66|31.61|29.61|0
1640616700000|2021-12-27 14:51:40|31.58|29.58|31.61|29.61|31.61|29.61|31.58|29.58|0
1640616720000|2021-12-27 14:52:00|31.63|29.63|31.63|29.63|31.63|29.63|31.61|29.61|0
1640616730000|2021-12-27 14:52:10|31.64|29.64|31.63|29.63|31.64|29.64|31.61|29.61|0
1640616740000|2021-12-27 14:52:20|31.65|29.65|31.61|29.61|31.65|29.65|31.61|29.61|0
1640616750000|2021-12-27 14:52:30|31.58|29.58|31.61|29.61|31.61|29.61|31.58|29.58|0
1640616760000|2021-12-27 14:52:40|31.58|29.58|31.61|29.61|31.61|29.61|31.58|29.58|0
1640616770000|2021-12-27 14:52:50|31.65|29.65|31.73|29.73|31.73|29.73|31.65|29.65|0
1640616780000|2021-12-27 14:53:00|31.82|29.82|31.84|29.84|31.89|29.89|31.82|29.82|0
1640616790000|2021-12-27 14:53:10|31.88|29.88|32.04|30.04|32.04|30.04|31.88|29.88|0
1640616800000|2021-12-27 14:53:20|32.01|30.01|32.01|30.01|32.04|30.04|32.01|30.01|0
1640616810000|2021-12-27 14:53:30|31.96|29.96|32.01|30.01|32.01|30.01|31.96|29.96|0
1640616820000|2021-12-27 14:53:40|32.04|30.04|32.03|30.03|32.04|30.04|31.99|29.99|0
1640616830000|2021-12-27 14:53:50|32.01|30.01|32.01|30.01|32.03|30.03|32.01|30.01|0
1640616840000|2021-12-27 14:54:00|32.03|30.03|32.11|30.11|32.11|30.11|32.03|30.03|0
1640616850000|2021-12-27 14:54:10|32.13|30.13|32.15|30.15|32.15|30.15|32.11|30.11|0
1640616860000|2021-12-27 14:54:20|32.18|30.18|32.2|30.2|32.2|30.2|32.18|30.18|0
1640616870000|2021-12-27 14:54:30|32.15|30.15|32.15|30.15|32.18|30.18|32.15|30.15|0
1640616880000|2021-12-27 14:54:40|32.18|30.18|32.15|30.15|32.18|30.18|32.13|30.13|0
1640616890000|2021-12-27 14:54:50|32.18|30.18|32.2|30.2|32.2|30.2|32.18|30.18|0
1640616900000|2021-12-27 14:55:00|32.18|30.18|32.15|30.15|32.18|30.18|32.15|30.15|0
1640616910000|2021-12-27 14:55:10|32.18|30.18|32.15|30.15|32.18|30.18|32.15|30.15|0
1640616920000|2021-12-27 14:55:20|32.18|30.18|32.2|30.2|32.2|30.2|32.18|30.18|0
1640616930000|2021-12-27 14:55:30|32.18|30.18|32.2|30.2|32.2|30.2|32.18|30.18|0
1640616940000|2021-12-27 14:55:40|32.23|30.23|32.2|30.2|32.23|30.23|32.18|30.18|0
1640616950000|2021-12-27 14:55:50|32.18|30.18|32.2|30.2|32.2|30.2|32.18|30.18|0
1640616960000|2021-12-27 14:56:00|32.18|30.18|32.15|30.15|32.18|30.18|32.15|30.15|0
1640616970000|2021-12-27 14:56:10|32.18|30.18|32.08|30.08|32.18|30.18|32.08|30.08|0
1640616980000|2021-12-27 14:56:20|32.11|30.11|32.11|30.11|32.11|30.11|32.11|30.11|0
1640616990000|2021-12-27 14:56:30|32.13|30.13|32.13|30.13|32.13|30.13|32.13|30.13|0
1640617000000|2021-12-27 14:56:40|32.11|30.11|32.06|30.06|32.11|30.11|32.06|30.06|0
1640617010000|2021-12-27 14:56:50|32.08|30.08|32.05|30.05|32.08|30.08|32.05|30.05|0
1640617020000|2021-12-27 14:57:00|32.03|30.03|32.06|30.06|32.06|30.06|32.01|30.01|0
1640617030000|2021-12-27 14:57:10|32.11|30.11|32.13|30.13|32.15|30.15|32.11|30.11|0
1640617040000|2021-12-27 14:57:20|32.11|30.11|32.11|30.11|32.13|30.13|32.11|30.11|0
1640617050000|2021-12-27 14:57:30|32.13|30.13|32.15|30.15|32.15|30.15|32.13|30.13|0
1640617070000|2021-12-27 14:57:50|32.18|30.18|32.15|30.15|32.18|30.18|32.15|30.15|0
1640617080000|2021-12-27 14:58:00|32.46|30.46|32.44|30.44|32.46|30.46|32.44|30.44|0
1640617090000|2021-12-27 14:58:10|32.46|30.46|32.65|30.65|32.65|30.65|32.46|30.46|0
1640617100000|2021-12-27 14:58:20|32.63|30.63|32.65|30.65|32.65|30.65|32.63|30.63|0
1640617110000|2021-12-27 14:58:30|32.63|30.63|32.63|30.63|32.65|30.65|32.63|30.63|0
1640617120000|2021-12-27 14:58:40|32.65|30.65|32.6|30.6|32.65|30.65|32.6|30.6|0
1640617130000|2021-12-27 14:58:50|32.63|30.63|32.58|30.58|32.63|30.63|32.58|30.58|0
1640617140000|2021-12-27 14:59:00|32.56|30.56|32.56|30.56|32.56|30.56|32.56|30.56|0
1640617150000|2021-12-27 14:59:10|32.58|30.58|32.58|30.58|32.58|30.58|32.58|30.58|0
1640617160000|2021-12-27 14:59:20|32.6|30.6|32.58|30.58|32.6|30.6|32.58|30.58|0
1640617170000|2021-12-27 14:59:30|32.59|30.59|32.6|30.6|32.6|30.6|32.58|30.58|0
1640617180000|2021-12-27 14:59:40|32.58|30.58|32.6|30.6|32.6|30.6|32.58|30.58|0
1640617190000|2021-12-27 14:59:50|32.56|30.56|32.56|30.56|32.56|30.56|32.53|30.53|0
1640617200000|2021-12-27 15:00:00|32.48|30.48|32.58|30.58|32.58|30.58|32.48|30.48|0
1640617210000|2021-12-27 15:00:10|32.63|30.63|32.53|30.53|32.63|30.63|32.53|30.53|0
1640617220000|2021-12-27 15:00:20|32.6|30.6|32.58|30.58|32.6|30.6|32.58|30.58|0
1640617230000|2021-12-27 15:00:30|32.6|30.6|32.55|30.55|32.6|30.6|32.55|30.55|0
1640617240000|2021-12-27 15:00:40|32.53|30.53|32.51|30.51|32.53|30.53|32.51|30.51|0
1640617250000|2021-12-27 15:00:50|32.48|30.48|32.46|30.46|32.48|30.48|32.43|30.43|0
1640617260000|2021-12-27 15:01:00|32.43|30.43|32.48|30.48|32.51|30.51|32.43|30.43|0
1640617270000|2021-12-27 15:01:10|32.41|30.41|32.43|30.43|32.46|30.46|32.41|30.41|0
1640617280000|2021-12-27 15:01:20|32.41|30.41|32.34|30.34|32.41|30.41|32.34|30.34|0
1640617290000|2021-12-27 15:01:30|32.31|30.31|32.39|30.39|32.39|30.39|32.31|30.31|0
1640617300000|2021-12-27 15:01:40|32.36|30.36|32.39|30.39|32.39|30.39|32.36|30.36|0
1640617310000|2021-12-27 15:01:50|32.34|30.34|32.34|30.34|32.36|30.36|32.34|30.34|0
1640617320000|2021-12-27 15:02:00|32.31|30.31|32.34|30.34|32.34|30.34|32.31|30.31|0
1640617330000|2021-12-27 15:02:10|32.36|30.36|32.36|30.36|32.39|30.39|32.36|30.36|0
1640617340000|2021-12-27 15:02:20|32.39|30.39|32.36|30.36|32.39|30.39|32.35|30.35|0
1640617350000|2021-12-27 15:02:30|32.34|30.34|32.34|30.34|32.34|30.34|32.31|30.31|0
1640617360000|2021-12-27 15:02:40|32.36|30.36|32.29|30.29|32.36|30.36|32.29|30.29|0
1640617370000|2021-12-27 15:02:50|32.26|30.26|32.29|30.29|32.31|30.31|32.26|30.26|0
1640617380000|2021-12-27 15:03:00|32.24|30.24|32.26|30.26|32.26|30.26|32.24|30.24|0
1640617390000|2021-12-27 15:03:10|32.29|30.29|32.26|30.26|32.29|30.29|32.26|30.26|0
1640617400000|2021-12-27 15:03:20|32.24|30.24|32.24|30.24|32.26|30.26|32.24|30.24|0
1640617410000|2021-12-27 15:03:30|32.26|30.26|32.26|30.26|32.26|30.26|32.26|30.26|0
1640617420000|2021-12-27 15:03:40|32.24|30.24|32.22|30.22|32.26|30.26|32.22|30.22|0
1640617430000|2021-12-27 15:03:50|32.24|30.24|32.17|30.17|32.24|30.24|32.17|30.17|0
1640617440000|2021-12-27 15:04:00|32.14|30.14|32.14|30.14|32.19|30.19|32.14|30.14|0
1640617450000|2021-12-27 15:04:10|32.12|30.12|32.12|30.12|32.12|30.12|32.12|30.12|0
1640617460000|2021-12-27 15:04:20|32.14|30.14|32.12|30.12|32.14|30.14|32.12|30.12|0
1640617470000|2021-12-27 15:04:30|32.14|30.14|32.17|30.17|32.19|30.19|32.14|30.14|0
1640617480000|2021-12-27 15:04:40|32.14|30.14|32.1|30.1|32.14|30.14|32.1|30.1|0
1640617490000|2021-12-27 15:04:50|32.12|30.12|32.1|30.1|32.12|30.12|32.1|30.1|0
1640617500000|2021-12-27 15:05:00|32.12|30.12|32.05|30.05|32.12|30.12|32.05|30.05|0
1640617510000|2021-12-27 15:05:10|32.07|30.07|32.07|30.07|32.07|30.07|32.05|30.05|0
1640617520000|2021-12-27 15:05:20|32.02|30.02|32.02|30.02|32.02|30.02|32|30|0
1640617530000|2021-12-27 15:05:30|32|30|32|30|32|30|32|30|0
1640617540000|2021-12-27 15:05:40|31.98|29.98|31.98|29.98|32|30|31.98|29.98|0
1640617550000|2021-12-27 15:05:50|32|30|31.98|29.98|32|30|31.95|29.95|0
1640617560000|2021-12-27 15:06:00|31.95|29.95|31.95|29.95|31.95|29.95|31.95|29.95|0
1640617570000|2021-12-27 15:06:10|31.98|29.98|31.98|29.98|31.98|29.98|31.98|29.98|0
1640617580000|2021-12-27 15:06:20|32|30|32.02|30.02|32.02|30.02|32|30|0
1640617590000|2021-12-27 15:06:30|32|30|32.05|30.05|32.05|30.05|32|30|0
1640617600000|2021-12-27 15:06:40|32.07|30.07|32.12|30.12|32.12|30.12|32.07|30.07|0
1640617610000|2021-12-27 15:06:50|32.14|30.14|32.17|30.17|32.17|30.17|32.14|30.14|0
1640617620000|2021-12-27 15:07:00|32.14|30.14|32.1|30.1|32.14|30.14|32.1|30.1|0
1640617630000|2021-12-27 15:07:10|32.12|30.12|32.05|30.05|32.12|30.12|32.05|30.05|0
1640617640000|2021-12-27 15:07:20|32.02|30.02|32.02|30.02|32.02|30.02|32|30|0
1640617650000|2021-12-27 15:07:30|31.98|29.98|31.95|29.95|31.98|29.98|31.95|29.95|0
1640617660000|2021-12-27 15:07:40|31.98|29.98|31.93|29.93|31.98|29.98|31.93|29.93|0
1640617670000|2021-12-27 15:07:50|31.95|29.95|31.95|29.95|31.95|29.95|31.93|29.93|0
1640617680000|2021-12-27 15:08:00|31.98|29.98|32|30|32|30|31.98|29.98|0
1640617690000|2021-12-27 15:08:10|31.98|29.98|32|30|32|30|31.98|29.98|0
1640617700000|2021-12-27 15:08:20|31.98|29.98|32|30|32|30|31.98|29.98|0
1640617710000|2021-12-27 15:08:30|32.02|30.02|32|30|32.02|30.02|32|30|0
1640617720000|2021-12-27 15:08:40|32.01|30.01|32.02|30.02|32.02|30.02|32.01|30.01|0
1640617730000|2021-12-27 15:08:50|32|30|32.02|30.02|32.02|30.02|32|30|0
1640617740000|2021-12-27 15:09:00|32|30|32.02|30.02|32.02|30.02|32|30|0
1640617750000|2021-12-27 15:09:10|32|30|31.95|29.95|32|30|31.95|29.95|0
1640617760000|2021-12-27 15:09:20|31.94|29.94|31.94|29.94|31.94|29.94|31.94|29.94|0
1640617770000|2021-12-27 15:09:30|31.95|29.95|31.88|29.88|31.95|29.95|31.88|29.88|0
1640617780000|2021-12-27 15:09:40|31.86|29.86|31.83|29.83|31.86|29.86|31.81|29.81|0
1640617790000|2021-12-27 15:09:50|31.81|29.81|31.81|29.81|31.83|29.83|31.81|29.81|0
1640617800000|2021-12-27 15:10:00|31.83|29.83|31.83|29.83|31.86|29.86|31.83|29.83|0
1640617810000|2021-12-27 15:10:10|31.86|29.86|31.83|29.83|31.88|29.88|31.83|29.83|0
1640617820000|2021-12-27 15:10:20|31.79|29.79|31.83|29.83|31.83|29.83|31.79|29.79|0
1640617830000|2021-12-27 15:10:30|31.86|29.86|31.95|29.95|31.95|29.95|31.86|29.86|0
1640617840000|2021-12-27 15:10:40|31.97|29.97|31.93|29.93|31.97|29.97|31.93|29.93|0
1640617850000|2021-12-27 15:10:50|31.9|29.9|31.95|29.95|31.95|29.95|31.9|29.9|0
1640617860000|2021-12-27 15:11:00|31.97|29.97|31.95|29.95|32|30|31.95|29.95|0
1640617870000|2021-12-27 15:11:10|31.9|29.9|31.9|29.9|31.93|29.93|31.9|29.9|0
1640617880000|2021-12-27 15:11:20|31.93|29.93|31.93|29.93|31.93|29.93|31.93|29.93|0
1640617890000|2021-12-27 15:11:30|31.95|29.95|31.93|29.93|31.95|29.95|31.93|29.93|0
1640617900000|2021-12-27 15:11:40|31.9|29.9|31.95|29.95|31.97|29.97|31.9|29.9|0
1640617910000|2021-12-27 15:11:50|31.97|29.97|31.97|29.97|31.97|29.97|31.95|29.95|0
1640617920000|2021-12-27 15:12:00|31.93|29.93|31.9|29.9|31.93|29.93|31.9|29.9|0
1640617930000|2021-12-27 15:12:10|31.92|29.92|31.93|29.93|31.93|29.93|31.92|29.92|0
1640617940000|2021-12-27 15:12:20|31.9|29.9|31.9|29.9|31.93|29.93|31.9|29.9|0
1640617950000|2021-12-27 15:12:30|31.93|29.93|31.97|29.97|31.97|29.97|31.93|29.93|0
1640617960000|2021-12-27 15:12:40|31.95|29.95|31.97|29.97|31.97|29.97|31.95|29.95|0
1640617970000|2021-12-27 15:12:50|31.95|29.95|31.95|29.95|31.95|29.95|31.95|29.95|0
1640617980000|2021-12-27 15:13:00|31.93|29.93|31.85|29.85|31.93|29.93|31.85|29.85|0
1640617990000|2021-12-27 15:13:10|31.83|29.83|31.83|29.83|31.83|29.83|31.83|29.83|0
1640618000000|2021-12-27 15:13:20|31.85|29.85|31.88|29.88|31.88|29.88|31.85|29.85|0
1640618010000|2021-12-27 15:13:30|31.9|29.9|31.9|29.9|31.9|29.9|31.88|29.88|0
1640618020000|2021-12-27 15:13:40|31.88|29.88|31.85|29.85|31.88|29.88|31.85|29.85|0
1640618030000|2021-12-27 15:13:50|31.84|29.84|31.83|29.83|31.84|29.84|31.83|29.83|0
1640618040000|2021-12-27 15:14:00|31.85|29.85|31.83|29.83|31.85|29.85|31.83|29.83|0
1640618050000|2021-12-27 15:14:10|31.81|29.81|31.81|29.81|31.81|29.81|31.81|29.81|0
1640618060000|2021-12-27 15:14:20|31.83|29.83|31.85|29.85|31.85|29.85|31.83|29.83|0
1640618070000|2021-12-27 15:14:30|31.81|29.81|31.81|29.81|31.81|29.81|31.81|29.81|0
1640618080000|2021-12-27 15:14:40|31.78|29.78|31.78|29.78|31.81|29.81|31.78|29.78|0
1640618090000|2021-12-27 15:14:50|31.81|29.81|31.78|29.78|31.81|29.81|31.78|29.78|0
1640618100000|2021-12-27 15:15:00|31.81|29.81|31.78|29.78|31.81|29.81|31.78|29.78|0
1640618110000|2021-12-27 15:15:10|31.76|29.76|31.85|29.85|31.85|29.85|31.76|29.76|0
1640618120000|2021-12-27 15:15:20|31.88|29.88|31.92|29.92|31.92|29.92|31.88|29.88|0
1640618130000|2021-12-27 15:15:30|31.9|29.9|31.88|29.88|31.9|29.9|31.88|29.88|0
1640618140000|2021-12-27 15:15:40|31.85|29.85|31.83|29.83|31.85|29.85|31.83|29.83|0
1640618150000|2021-12-27 15:15:50|31.85|29.85|31.85|29.85|31.85|29.85|31.85|29.85|0
1640618160000|2021-12-27 15:16:00|31.88|29.88|31.88|29.88|31.88|29.88|31.88|29.88|0
1640618170000|2021-12-27 15:16:10|31.9|29.9|31.85|29.85|31.9|29.9|31.85|29.85|0
1640618190000|2021-12-27 15:16:30|31.88|29.88|31.92|29.92|31.92|29.92|31.88|29.88|0
1640618200000|2021-12-27 15:16:40|31.9|29.9|31.88|29.88|31.9|29.9|31.88|29.88|0
1640618210000|2021-12-27 15:16:50|31.85|29.85|31.85|29.85|31.85|29.85|31.85|29.85|0
1640618220000|2021-12-27 15:17:00|31.9|29.9|31.88|29.88|31.9|29.9|31.88|29.88|0
1640618230000|2021-12-27 15:17:10|31.85|29.85|31.88|29.88|31.88|29.88|31.85|29.85|0
1640618240000|2021-12-27 15:17:20|31.85|29.85|31.85|29.85|31.88|29.88|31.85|29.85|0
1640618250000|2021-12-27 15:17:30|31.88|29.88|31.85|29.85|31.88|29.88|31.85|29.85|0
1640618260000|2021-12-27 15:17:40|31.83|29.83|31.85|29.85|31.85|29.85|31.83|29.83|0
1640618270000|2021-12-27 15:17:50|31.81|29.81|31.78|29.78|31.81|29.81|31.78|29.78|0
1640618280000|2021-12-27 15:18:00|31.81|29.81|31.78|29.78|31.81|29.81|31.78|29.78|0
1640618300000|2021-12-27 15:18:20|31.81|29.81|31.8|29.8|31.83|29.83|31.8|29.8|0
1640618310000|2021-12-27 15:18:30|31.78|29.78|31.8|29.8|31.8|29.8|31.78|29.78|0
1640618320000|2021-12-27 15:18:40|31.78|29.78|31.8|29.8|31.8|29.8|31.78|29.78|0
1640618330000|2021-12-27 15:18:50|31.83|29.83|31.83|29.83|31.83|29.83|31.83|29.83|0
1640618340000|2021-12-27 15:19:00|31.8|29.8|31.83|29.83|31.83|29.83|31.78|29.78|0
1640618350000|2021-12-27 15:19:10|31.78|29.78|31.78|29.78|31.78|29.78|31.78|29.78|0
1640618360000|2021-12-27 15:19:20|31.8|29.8|31.8|29.8|31.8|29.8|31.8|29.8|0
1640618370000|2021-12-27 15:19:30|31.85|29.85|31.83|29.83|31.85|29.85|31.83|29.83|0
1640618380000|2021-12-27 15:19:40|31.85|29.85|31.85|29.85|31.85|29.85|31.83|29.83|0
1640618390000|2021-12-27 15:19:50|31.8|29.8|31.78|29.78|31.8|29.8|31.78|29.78|0
1640618400000|2021-12-27 15:20:00|31.76|29.76|31.76|29.76|31.76|29.76|31.76|29.76|0
1640618410000|2021-12-27 15:20:10|31.71|29.71|31.71|29.71|31.71|29.71|31.71|29.71|0
1640618420000|2021-12-27 15:20:20|31.73|29.73|31.83|29.83|31.83|29.83|31.73|29.73|0
1640618430000|2021-12-27 15:20:30|31.8|29.8|31.8|29.8|31.8|29.8|31.78|29.78|0
1640618440000|2021-12-27 15:20:40|31.82|29.82|31.78|29.78|31.82|29.82|31.78|29.78|0
1640618450000|2021-12-27 15:20:50|31.76|29.76|31.73|29.73|31.76|29.76|31.71|29.71|0
1640618460000|2021-12-27 15:21:00|31.69|29.69|31.66|29.66|31.69|29.69|31.66|29.66|0
1640618470000|2021-12-27 15:21:10|31.69|29.69|31.66|29.66|31.69|29.69|31.66|29.66|0
1640618480000|2021-12-27 15:21:20|31.69|29.69|31.64|29.64|31.69|29.69|31.64|29.64|0
1640618490000|2021-12-27 15:21:30|31.61|29.61|31.61|29.61|31.61|29.61|31.61|29.61|0
1640618500000|2021-12-27 15:21:40|31.64|29.64|31.61|29.61|31.64|29.64|31.61|29.61|0
1640618510000|2021-12-27 15:21:50|31.64|29.64|31.61|29.61|31.64|29.64|31.61|29.61|0
1640618520000|2021-12-27 15:22:00|31.59|29.59|31.61|29.61|31.64|29.64|31.59|29.59|0
1640618530000|2021-12-27 15:22:10|31.64|29.64|31.61|29.61|31.64|29.64|31.61|29.61|0
1640618540000|2021-12-27 15:22:20|31.59|29.59|31.59|29.59|31.61|29.61|31.59|29.59|0
1640618550000|2021-12-27 15:22:30|31.61|29.61|31.61|29.61|31.64|29.64|31.61|29.61|0
1640618560000|2021-12-27 15:22:40|31.59|29.59|31.57|29.57|31.59|29.59|31.57|29.57|0
1640618570000|2021-12-27 15:22:50|31.54|29.54|31.54|29.54|31.57|29.57|31.54|29.54|0
1640618580000|2021-12-27 15:23:00|31.52|29.52|31.54|29.54|31.57|29.57|31.52|29.52|0
1640618590000|2021-12-27 15:23:10|31.52|29.52|31.54|29.54|31.54|29.54|31.52|29.52|0
1640618600000|2021-12-27 15:23:20|31.52|29.52|31.5|29.5|31.52|29.52|31.5|29.5|0
1640618610000|2021-12-27 15:23:30|31.45|29.45|31.45|29.45|31.45|29.45|31.45|29.45|0
1640618620000|2021-12-27 15:23:40|31.47|29.47|31.43|29.43|31.47|29.47|31.43|29.43|0
1640618630000|2021-12-27 15:23:50|31.45|29.45|31.54|29.54|31.54|29.54|31.45|29.45|0
1640618640000|2021-12-27 15:24:00|31.45|29.45|31.52|29.52|31.52|29.52|31.45|29.45|0
1640618650000|2021-12-27 15:24:10|31.5|29.5|31.51|29.51|31.51|29.51|31.5|29.5|0
1640618660000|2021-12-27 15:24:20|31.5|29.5|31.54|29.54|31.54|29.54|31.5|29.5|0
1640618670000|2021-12-27 15:24:30|31.52|29.52|31.54|29.54|31.54|29.54|31.52|29.52|0
1640618680000|2021-12-27 15:24:40|31.59|29.59|31.57|29.57|31.59|29.59|31.54|29.54|0
1640618690000|2021-12-27 15:24:50|31.54|29.54|31.52|29.52|31.54|29.54|31.52|29.52|0
1640618710000|2021-12-27 15:25:10|31.5|29.5|31.57|29.57|31.57|29.57|31.5|29.5|0
1640618720000|2021-12-27 15:25:20|31.54|29.54|31.54|29.54|31.54|29.54|31.54|29.54|0
1640618730000|2021-12-27 15:25:30|31.57|29.57|31.59|29.59|31.59|29.59|31.57|29.57|0
1640618740000|2021-12-27 15:25:40|31.61|29.61|31.59|29.59|31.61|29.61|31.59|29.59|0
1640618750000|2021-12-27 15:25:50|31.61|29.61|31.59|29.59|31.61|29.61|31.59|29.59|0
1640618760000|2021-12-27 15:26:00|31.57|29.57|31.57|29.57|31.57|29.57|31.57|29.57|0
1640618770000|2021-12-27 15:26:10|31.59|29.59|31.59|29.59|31.59|29.59|31.59|29.59|0
1640618780000|2021-12-27 15:26:20|31.57|29.57|31.59|29.59|31.59|29.59|31.57|29.57|0
1640618790000|2021-12-27 15:26:30|31.57|29.57|31.54|29.54|31.59|29.59|31.54|29.54|0
1640618800000|2021-12-27 15:26:40|31.59|29.59|31.59|29.59|31.59|29.59|31.59|29.59|0
1640618810000|2021-12-27 15:26:50|31.57|29.57|31.57|29.57|31.59|29.59|31.57|29.57|0
1640618820000|2021-12-27 15:27:00|31.54|29.54|31.55|29.55|31.57|29.57|31.54|29.54|0
1640618830000|2021-12-27 15:27:10|31.54|29.54|31.54|29.54|31.54|29.54|31.54|29.54|0
1640618840000|2021-12-27 15:27:20|31.52|29.52|31.52|29.52|31.52|29.52|31.52|29.52|0
1640618850000|2021-12-27 15:27:30|31.54|29.54|31.54|29.54|31.54|29.54|31.54|29.54|0
1640618860000|2021-12-27 15:27:40|31.52|29.52|31.49|29.49|31.52|29.52|31.49|29.49|0
1640618870000|2021-12-27 15:27:50|31.47|29.47|31.49|29.49|31.49|29.49|31.47|29.47|0
1640618880000|2021-12-27 15:28:00|31.47|29.47|31.47|29.47|31.49|29.49|31.47|29.47|0
1640618890000|2021-12-27 15:28:10|31.45|29.45|31.42|29.42|31.45|29.45|31.4|29.4|0
1640618900000|2021-12-27 15:28:20|31.4|29.4|31.42|29.42|31.42|29.42|31.4|29.4|0
1640618910000|2021-12-27 15:28:30|31.38|29.38|31.33|29.33|31.38|29.38|31.33|29.33|0
1640618920000|2021-12-27 15:28:40|31.31|29.31|31.28|29.28|31.31|29.31|31.26|29.26|0
1640618930000|2021-12-27 15:28:50|31.33|29.33|31.31|29.31|31.33|29.33|31.31|29.31|0
1640618940000|2021-12-27 15:29:00|31.32|29.32|31.28|29.28|31.32|29.32|31.28|29.28|0
1640618960000|2021-12-27 15:29:20|31.31|29.31|31.28|29.28|31.31|29.31|31.28|29.28|0
1640618970000|2021-12-27 15:29:30|31.26|29.26|31.21|29.21|31.26|29.26|31.21|29.21|0
1640618980000|2021-12-27 15:29:40|31.19|29.19|31.14|29.14|31.19|29.19|31.14|29.14|0
1640618990000|2021-12-27 15:29:50|31.17|29.17|31.14|29.14|31.17|29.17|31.14|29.14|0
1640619000000|2021-12-27 15:30:00|31.12|29.12|31.05|29.05|31.12|29.12|31.05|29.05|0
1640619010000|2021-12-27 15:30:10|31.03|29.03|31.03|29.03|31.05|29.05|31.03|29.03|0
1640619020000|2021-12-27 15:30:20|31|29|31.05|29.05|31.05|29.05|31|29|0
1640619030000|2021-12-27 15:30:30|31.07|29.07|31.07|29.07|31.1|29.1|31.07|29.07|0
1640619040000|2021-12-27 15:30:40|31.05|29.05|31.12|29.12|31.12|29.12|31.05|29.05|0
1640619050000|2021-12-27 15:30:50|31.07|29.07|31.19|29.19|31.19|29.19|31.07|29.07|0
1640619060000|2021-12-27 15:31:00|31.21|29.21|31.28|29.28|31.31|29.31|31.21|29.21|0
1640619070000|2021-12-27 15:31:10|31.31|29.31|31.28|29.28|31.31|29.31|31.28|29.28|0
1640619080000|2021-12-27 15:31:20|31.26|29.26|31.31|29.31|31.31|29.31|31.26|29.26|0
1640619090000|2021-12-27 15:31:30|31.35|29.35|31.33|29.33|31.35|29.35|31.33|29.33|0
1640619100000|2021-12-27 15:31:40|31.35|29.35|31.31|29.31|31.35|29.35|31.31|29.31|0
1640619110000|2021-12-27 15:31:50|31.28|29.28|31.26|29.26|31.28|29.28|31.26|29.26|0
1640619120000|2021-12-27 15:32:00|31.28|29.28|31.31|29.31|31.31|29.31|31.28|29.28|0
1640619130000|2021-12-27 15:32:10|31.28|29.28|31.35|29.35|31.35|29.35|31.28|29.28|0
1640619140000|2021-12-27 15:32:20|31.33|29.33|31.35|29.35|31.35|29.35|31.33|29.33|0
1640619150000|2021-12-27 15:32:30|31.33|29.33|31.34|29.34|31.34|29.34|31.33|29.33|0
1640619160000|2021-12-27 15:32:40|31.33|29.33|31.33|29.33|31.35|29.35|31.33|29.33|0
1640619170000|2021-12-27 15:32:50|31.35|29.35|31.3|29.3|31.35|29.35|31.3|29.3|0
1640619180000|2021-12-27 15:33:00|31.28|29.28|31.26|29.26|31.28|29.28|31.26|29.26|0
1640619190000|2021-12-27 15:33:10|31.28|29.28|31.28|29.28|31.28|29.28|31.26|29.26|0
1640619200000|2021-12-27 15:33:20|31.26|29.26|31.21|29.21|31.26|29.26|31.21|29.21|0
1640619210000|2021-12-27 15:33:30|31.19|29.19|31.16|29.16|31.19|29.19|31.16|29.16|0
1640619220000|2021-12-27 15:33:40|31.19|29.19|31.19|29.19|31.19|29.19|31.16|29.16|0
1640619230000|2021-12-27 15:33:50|31.16|29.16|31.14|29.14|31.16|29.16|31.14|29.14|0
1640619240000|2021-12-27 15:34:00|31.19|29.19|31.16|29.16|31.19|29.19|31.16|29.16|0
1640619250000|2021-12-27 15:34:10|31.14|29.14|31.16|29.16|31.16|29.16|31.14|29.14|0
1640619260000|2021-12-27 15:34:20|31.14|29.14|31.16|29.16|31.16|29.16|31.14|29.14|0
1640619270000|2021-12-27 15:34:30|31.14|29.14|31.12|29.12|31.14|29.14|31.12|29.12|0
1640619280000|2021-12-27 15:34:40|31.09|29.09|31.09|29.09|31.12|29.12|31.09|29.09|0
1640619290000|2021-12-27 15:34:50|31.07|29.07|31.07|29.07|31.07|29.07|31.07|29.07|0
1640619300000|2021-12-27 15:35:00|31.09|29.09|31.09|29.09|31.09|29.09|31.07|29.07|0
1640619310000|2021-12-27 15:35:10|31.12|29.12|31.14|29.14|31.14|29.14|31.12|29.12|0
1640619320000|2021-12-27 15:35:20|31.16|29.16|31.12|29.12|31.16|29.16|31.12|29.12|0
1640619330000|2021-12-27 15:35:30|31.09|29.09|31.12|29.12|31.12|29.12|31.09|29.09|0
1640619340000|2021-12-27 15:35:40|31.09|29.09|31.12|29.12|31.12|29.12|31.09|29.09|0
1640619350000|2021-12-27 15:35:50|31.09|29.09|31.09|29.09|31.12|29.12|31.09|29.09|0
1640619360000|2021-12-27 15:36:00|31.12|29.12|31.12|29.12|31.12|29.12|31.09|29.09|0
1640619370000|2021-12-27 15:36:10|31.16|29.16|31.19|29.19|31.19|29.19|31.16|29.16|0
1640619380000|2021-12-27 15:36:20|31.21|29.21|31.26|29.26|31.26|29.26|31.21|29.21|0
1640619390000|2021-12-27 15:36:30|31.23|29.23|31.19|29.19|31.23|29.23|31.19|29.19|0
1640619400000|2021-12-27 15:36:40|31.21|29.21|31.21|29.21|31.21|29.21|31.21|29.21|0
1640619410000|2021-12-27 15:36:50|31.23|29.23|31.16|29.16|31.23|29.23|31.16|29.16|0
1640619420000|2021-12-27 15:37:00|31.12|29.12|31.16|29.16|31.16|29.16|31.12|29.12|0
1640619430000|2021-12-27 15:37:10|31.09|29.09|31.12|29.12|31.14|29.14|31.09|29.09|0
1640619440000|2021-12-27 15:37:20|31.09|29.09|31.12|29.12|31.12|29.12|31.09|29.09|0
1640619450000|2021-12-27 15:37:30|31.09|29.09|31.05|29.05|31.09|29.09|31.05|29.05|0
1640619460000|2021-12-27 15:37:40|31.02|29.02|31.02|29.02|31.05|29.05|31.02|29.02|0
1640619480000|2021-12-27 15:38:00|31.04|29.04|31.07|29.07|31.07|29.07|31.04|29.04|0
1640619490000|2021-12-27 15:38:10|31.05|29.05|31.05|29.05|31.05|29.05|31.05|29.05|0
1640619500000|2021-12-27 15:38:20|31.09|29.09|31.07|29.07|31.09|29.09|31.07|29.07|0
1640619510000|2021-12-27 15:38:30|31.05|29.05|31.02|29.02|31.05|29.05|31.02|29.02|0
1640619520000|2021-12-27 15:38:40|31|29|31.02|29.02|31.02|29.02|31|29|0
1640619530000|2021-12-27 15:38:50|31|29|31|29|31|29|31|29|0
1640619540000|2021-12-27 15:39:00|31.02|29.02|31.02|29.02|31.02|29.02|31.02|29.02|0
1640619550000|2021-12-27 15:39:10|31|29|31|29|31|29|30.98|28.98|0
1640619560000|2021-12-27 15:39:20|31.05|29.05|31.05|29.05|31.05|29.05|31.05|29.05|0
1640619570000|2021-12-27 15:39:30|31.02|29.02|31.02|29.02|31.02|29.02|31.02|29.02|0
1640619580000|2021-12-27 15:39:40|31.05|29.05|31.07|29.07|31.07|29.07|31.05|29.05|0
1640619590000|2021-12-27 15:39:50|31.05|29.05|31.02|29.02|31.05|29.05|31.02|29.02|0
1640619600000|2021-12-27 15:40:00|31.05|29.05|31.05|29.05|31.05|29.05|31.05|29.05|0
1640619610000|2021-12-27 15:40:10|31.07|29.07|31.05|29.05|31.07|29.07|31.05|29.05|0
1640619630000|2021-12-27 15:40:30|31.09|29.09|31.09|29.09|31.09|29.09|31.09|29.09|0
1640619640000|2021-12-27 15:40:40|31.14|29.14|31.16|29.16|31.16|29.16|31.14|29.14|0
1640619650000|2021-12-27 15:40:50|31.18|29.18|31.16|29.16|31.18|29.18|31.16|29.16|0
1640619660000|2021-12-27 15:41:00|31.14|29.14|31.07|29.07|31.14|29.14|31.07|29.07|0
1640619670000|2021-12-27 15:41:10|31.09|29.09|31.14|29.14|31.14|29.14|31.09|29.09|0
1640619680000|2021-12-27 15:41:20|31.15|29.15|31.11|29.11|31.16|29.16|31.11|29.11|0
1640619690000|2021-12-27 15:41:30|31.14|29.14|31.18|29.18|31.18|29.18|31.14|29.14|0
1640619700000|2021-12-27 15:41:40|31.16|29.16|31.16|29.16|31.18|29.18|31.16|29.16|0
1640619710000|2021-12-27 15:41:50|31.14|29.14|31.14|29.14|31.16|29.16|31.14|29.14|0
1640619720000|2021-12-27 15:42:00|31.16|29.16|31.14|29.14|31.16|29.16|31.14|29.14|0
1640619730000|2021-12-27 15:42:10|31.11|29.11|31.04|29.04|31.11|29.11|31.04|29.04|0
1640619740000|2021-12-27 15:42:20|31.07|29.07|31.02|29.02|31.07|29.07|31.02|29.02|0
1640619750000|2021-12-27 15:42:30|31.04|29.04|31.04|29.04|31.04|29.04|31.04|29.04|0
1640619760000|2021-12-27 15:42:40|31.02|29.02|31.02|29.02|31.02|29.02|31|29|0
1640619770000|2021-12-27 15:42:50|31|29|31|29|31.02|29.02|31|29|0
1640619780000|2021-12-27 15:43:00|31.04|29.04|31.02|29.02|31.04|29.04|31.02|29.02|0
1640619790000|2021-12-27 15:43:10|31.04|29.04|31.04|29.04|31.04|29.04|31.04|29.04|0
1640619800000|2021-12-27 15:43:20|31.07|29.07|31.02|29.02|31.07|29.07|31.02|29.02|0
1640619810000|2021-12-27 15:43:30|31.04|29.04|31.02|29.02|31.04|29.04|31.02|29.02|0
1640619820000|2021-12-27 15:43:40|31|29|31|29|31.02|29.02|31|29|0
1640619830000|2021-12-27 15:43:50|31.02|29.02|30.97|28.97|31.02|29.02|30.97|28.97|0
1640619840000|2021-12-27 15:44:00|31|29|31|29|31|29|31|29|0
1640619850000|2021-12-27 15:44:10|30.97|28.97|31|29|31|29|30.97|28.97|0
1640619860000|2021-12-27 15:44:20|31.02|29.02|31|29|31.04|29.04|31|29|0
1640619870000|2021-12-27 15:44:30|30.97|28.97|30.97|28.97|30.97|28.97|30.97|28.97|0
1640619880000|2021-12-27 15:44:40|31|29|31.02|29.02|31.02|29.02|31|29|0
1640619890000|2021-12-27 15:44:50|31|29|31.04|29.04|31.04|29.04|31|29|0
1640619900000|2021-12-27 15:45:00|31.02|29.02|31|29|31.02|29.02|31|29|0
1640619910000|2021-12-27 15:45:10|30.97|28.97|31|29|31|29|30.97|28.97|0
1640619920000|2021-12-27 15:45:20|30.97|28.97|30.97|28.97|30.97|28.97|30.97|28.97|0
1640619930000|2021-12-27 15:45:30|30.95|28.95|30.97|28.97|30.97|28.97|30.95|28.95|0
1640619950000|2021-12-27 15:45:50|31|29|31.02|29.02|31.02|29.02|31|29|0
1640619960000|2021-12-27 15:46:00|31.01|29.01|31.04|29.04|31.04|29.04|30.99|28.99|0
1640619970000|2021-12-27 15:46:10|31.02|29.02|31.02|29.02|31.02|29.02|31|29|0
1640619980000|2021-12-27 15:46:20|31.04|29.04|31.04|29.04|31.07|29.07|31.04|29.04|0
1640619990000|2021-12-27 15:46:30|31.02|29.02|31.18|29.18|31.21|29.21|31.02|29.02|0
1640620000000|2021-12-27 15:46:40|31.21|29.21|31.18|29.18|31.23|29.23|31.18|29.18|0
1640620010000|2021-12-27 15:46:50|31.23|29.23|31.27|29.27|31.3|29.3|31.23|29.23|0
1640620020000|2021-12-27 15:47:00|31.25|29.25|31.25|29.25|31.27|29.27|31.25|29.25|0
1640620030000|2021-12-27 15:47:10|31.23|29.23|31.18|29.18|31.23|29.23|31.18|29.18|0
1640620040000|2021-12-27 15:47:20|31.16|29.16|31.2|29.2|31.2|29.2|31.16|29.16|0
1640620050000|2021-12-27 15:47:30|31.18|29.18|31.2|29.2|31.2|29.2|31.18|29.18|0
1640620060000|2021-12-27 15:47:40|31.23|29.23|31.2|29.2|31.25|29.25|31.2|29.2|0
1640620070000|2021-12-27 15:47:50|31.18|29.18|31.16|29.16|31.18|29.18|31.16|29.16|0
1640620080000|2021-12-27 15:48:00|31.11|29.11|31.09|29.09|31.13|29.13|31.09|29.09|0
1640620090000|2021-12-27 15:48:10|31.13|29.13|31.11|29.11|31.13|29.13|31.11|29.11|0
1640620100000|2021-12-27 15:48:20|31.09|29.09|31.11|29.11|31.11|29.11|31.09|29.09|0
1640620110000|2021-12-27 15:48:30|31.16|29.16|31.16|29.16|31.16|29.16|31.13|29.13|0
1640620120000|2021-12-27 15:48:40|31.18|29.18|31.2|29.2|31.2|29.2|31.18|29.18|0
1640620130000|2021-12-27 15:48:50|31.18|29.18|31.16|29.16|31.18|29.18|31.16|29.16|0
1640620140000|2021-12-27 15:49:00|31.11|29.11|31.11|29.11|31.13|29.13|31.11|29.11|0
1640620150000|2021-12-27 15:49:10|31.13|29.13|31.12|29.12|31.13|29.13|31.11|29.11|0
1640620160000|2021-12-27 15:49:20|31.11|29.11|31.11|29.11|31.11|29.11|31.11|29.11|0
1640620170000|2021-12-27 15:49:30|31.09|29.09|31.11|29.11|31.11|29.11|31.09|29.09|0
1640620180000|2021-12-27 15:49:40|31.09|29.09|31.09|29.09|31.09|29.09|31.09|29.09|0
1640620190000|2021-12-27 15:49:50|31.06|29.06|31.06|29.06|31.06|29.06|31.06|29.06|0
1640620200000|2021-12-27 15:50:00|31.04|29.04|31.02|29.02|31.04|29.04|31.02|29.02|0
1640620210000|2021-12-27 15:50:10|30.99|28.99|30.95|28.95|30.99|28.99|30.95|28.95|0
1640620220000|2021-12-27 15:50:20|30.97|28.97|30.97|28.97|30.99|28.99|30.95|28.95|0
1640620230000|2021-12-27 15:50:30|30.98|28.98|30.99|28.99|30.99|28.99|30.98|28.98|0
1640620240000|2021-12-27 15:50:40|31.02|29.02|30.97|28.97|31.02|29.02|30.97|28.97|0
1640620250000|2021-12-27 15:50:50|31.02|29.02|31.04|29.04|31.04|29.04|31.02|29.02|0
1640620260000|2021-12-27 15:51:00|31.05|29.05|31.06|29.06|31.06|29.06|31.05|29.05|0
1640620270000|2021-12-27 15:51:10|31.02|29.02|31.02|29.02|31.04|29.04|31.02|29.02|0
1640620280000|2021-12-27 15:51:20|31.04|29.04|31.06|29.06|31.06|29.06|31.04|29.04|0
1640620290000|2021-12-27 15:51:30|31.09|29.09|31.04|29.04|31.09|29.09|31.04|29.04|0
1640620300000|2021-12-27 15:51:40|31.06|29.06|31.06|29.06|31.09|29.09|31.06|29.06|0
1640620310000|2021-12-27 15:51:50|31.04|29.04|31.04|29.04|31.04|29.04|31.04|29.04|0
1640620320000|2021-12-27 15:52:00|31.06|29.06|31.04|29.04|31.06|29.06|31.02|29.02|0
1640620340000|2021-12-27 15:52:20|31.06|29.06|31.04|29.04|31.06|29.06|31.04|29.04|0
1640620350000|2021-12-27 15:52:30|31.06|29.06|31.04|29.04|31.06|29.06|31.04|29.04|0
1640620360000|2021-12-27 15:52:40|31.02|29.02|31.02|29.02|31.04|29.04|31.02|29.02|0
1640620370000|2021-12-27 15:52:50|31.01|29.01|31.02|29.02|31.02|29.02|31.01|29.01|0
1640620380000|2021-12-27 15:53:00|30.99|28.99|30.99|28.99|31.02|29.02|30.99|28.99|0
1640620400000|2021-12-27 15:53:20|31.01|29.01|31.02|29.02|31.02|29.02|30.99|28.99|0
1640620410000|2021-12-27 15:53:30|31.03|29.03|31.04|29.04|31.04|29.04|31.02|29.02|0
1640620420000|2021-12-27 15:53:40|31.06|29.06|31.02|29.02|31.06|29.06|31.02|29.02|0
1640620430000|2021-12-27 15:53:50|31.04|29.04|31.01|29.01|31.04|29.04|30.99|28.99|0
1640620440000|2021-12-27 15:54:00|31.02|29.02|31.04|29.04|31.06|29.06|31.02|29.02|0
1640620450000|2021-12-27 15:54:10|31.06|29.06|31.06|29.06|31.06|29.06|31.04|29.04|0
1640620460000|2021-12-27 15:54:20|31.04|29.04|31.09|29.09|31.09|29.09|31.04|29.04|0
1640620470000|2021-12-27 15:54:30|31.06|29.06|31.09|29.09|31.09|29.09|31.06|29.06|0
1640620480000|2021-12-27 15:54:40|31.11|29.11|31.09|29.09|31.11|29.11|31.09|29.09|0
1640620490000|2021-12-27 15:54:50|31.11|29.11|31.09|29.09|31.11|29.11|31.09|29.09|0
1640620500000|2021-12-27 15:55:00|31.1|29.1|31.1|29.1|31.1|29.1|31.1|29.1|0
1640620510000|2021-12-27 15:55:10|31.09|29.09|31.11|29.11|31.11|29.11|31.09|29.09|0
1640620530000|2021-12-27 15:55:30|31.08|29.08|31.08|29.08|31.08|29.08|31.08|29.08|0
1640620540000|2021-12-27 15:55:40|31.06|29.06|31.06|29.06|31.06|29.06|31.06|29.06|0
1640620550000|2021-12-27 15:55:50|31.04|29.04|31.04|29.04|31.04|29.04|31.04|29.04|0
1640620560000|2021-12-27 15:56:00|31.06|29.06|30.99|28.99|31.06|29.06|30.99|28.99|0
1640620580000|2021-12-27 15:56:20|30.97|28.97|30.97|28.97|30.97|28.97|30.97|28.97|0
1640620590000|2021-12-27 15:56:30|30.99|28.99|30.97|28.97|30.99|28.99|30.97|28.97|0
1640620600000|2021-12-27 15:56:40|30.99|28.99|31.01|29.01|31.01|29.01|30.99|28.99|0
1640620610000|2021-12-27 15:56:50|30.98|28.98|30.97|28.97|30.98|28.98|30.97|28.97|0
1640620620000|2021-12-27 15:57:00|30.99|28.99|30.97|28.97|30.99|28.99|30.97|28.97|0
1640620650000|2021-12-27 15:57:30|30.95|28.95|30.96|28.96|30.96|28.96|30.95|28.95|0
1640620660000|2021-12-27 15:57:40|30.97|28.97|30.97|28.97|30.97|28.97|30.97|28.97|0
1640620670000|2021-12-27 15:57:50|30.95|28.95|30.95|28.95|30.95|28.95|30.95|28.95|0
1640620680000|2021-12-27 15:58:00|30.94|28.94|30.97|28.97|30.97|28.97|30.94|28.94|0
1640620690000|2021-12-27 15:58:10|30.94|28.94|30.94|28.94|30.94|28.94|30.94|28.94|0
1640620700000|2021-12-27 15:58:20|30.97|28.97|30.99|28.99|30.99|28.99|30.97|28.97|0
1640620710000|2021-12-27 15:58:30|30.97|28.97|30.97|28.97|30.99|28.99|30.97|28.97|0
1640620720000|2021-12-27 15:58:40|30.99|28.99|31.01|29.01|31.01|29.01|30.99|28.99|0
1640620730000|2021-12-27 15:58:50|30.99|28.99|30.99|28.99|31.01|29.01|30.99|28.99|0
1640620740000|2021-12-27 15:59:00|30.97|28.97|30.94|28.94|30.97|28.97|30.94|28.94|0
1640620750000|2021-12-27 15:59:10|30.92|28.92|30.92|28.92|30.92|28.92|30.92|28.92|0
1640620760000|2021-12-27 15:59:20|30.9|28.9|30.88|28.88|30.9|28.9|30.88|28.88|0
1640620770000|2021-12-27 15:59:30|30.9|28.9|30.83|28.83|30.9|28.9|30.83|28.83|0
1640620780000|2021-12-27 15:59:40|30.85|28.85|30.85|28.85|30.88|28.88|30.85|28.85|0
1640620790000|2021-12-27 15:59:50|30.87|28.87|30.83|28.83|30.87|28.87|30.83|28.83|0
1640620800000|2021-12-27 16:00:00|30.76|28.76|30.92|28.92|30.92|28.92|30.76|28.76|0
1640620810000|2021-12-27 16:00:10|30.83|28.83|30.87|28.87|30.87|28.87|30.83|28.83|0
1640620840000|2021-12-27 16:00:40|30.85|28.85|30.87|28.87|30.87|28.87|30.85|28.85|0
1640620850000|2021-12-27 16:00:50|30.85|28.85|30.81|28.81|30.87|28.87|30.81|28.81|0
1640620860000|2021-12-27 16:01:00|30.78|28.78|30.74|28.74|30.78|28.78|30.74|28.74|0
1640620870000|2021-12-27 16:01:10|30.76|28.76|30.78|28.78|30.81|28.81|30.76|28.76|0
1640620880000|2021-12-27 16:01:20|30.79|28.79|30.83|28.83|30.85|28.85|30.79|28.79|0
1640620890000|2021-12-27 16:01:30|30.81|28.81|30.81|28.81|30.81|28.81|30.81|28.81|0
1640620900000|2021-12-27 16:01:40|30.83|28.83|30.81|28.81|30.83|28.83|30.81|28.81|0
1640620910000|2021-12-27 16:01:50|30.83|28.83|30.8|28.8|30.83|28.83|30.8|28.8|0
1640620920000|2021-12-27 16:02:00|30.78|28.78|30.78|28.78|30.78|28.78|30.76|28.76|0
1640620930000|2021-12-27 16:02:10|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1640620940000|2021-12-27 16:02:20|30.8|28.8|30.78|28.78|30.8|28.8|30.76|28.76|0
1640620950000|2021-12-27 16:02:30|30.8|28.8|30.8|28.8|30.8|28.8|30.78|28.78|0
1640620960000|2021-12-27 16:02:40|30.78|28.78|30.78|28.78|30.78|28.78|30.76|28.76|0
1640620970000|2021-12-27 16:02:50|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1640620980000|2021-12-27 16:03:00|30.78|28.78|30.78|28.78|30.78|28.78|30.78|28.78|0
1640620990000|2021-12-27 16:03:10|30.76|28.76|30.78|28.78|30.78|28.78|30.76|28.76|0
1640621000000|2021-12-27 16:03:20|30.76|28.76|30.78|28.78|30.8|28.8|30.76|28.76|0
1640621010000|2021-12-27 16:03:30|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1640621020000|2021-12-27 16:03:40|30.74|28.74|30.74|28.74|30.74|28.74|30.74|28.74|0
1640621030000|2021-12-27 16:03:50|30.76|28.76|30.76|28.76|30.76|28.76|30.74|28.74|0
1640621040000|2021-12-27 16:04:00|30.78|28.78|30.78|28.78|30.78|28.78|30.78|28.78|0
1640621050000|2021-12-27 16:04:10|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1640621060000|2021-12-27 16:04:20|30.73|28.73|30.73|28.73|30.73|28.73|30.73|28.73|0
1640621070000|2021-12-27 16:04:30|30.71|28.71|30.71|28.71|30.71|28.71|30.69|28.69|0
1640621090000|2021-12-27 16:04:50|30.69|28.69|30.64|28.64|30.69|28.69|30.64|28.64|0
1640621100000|2021-12-27 16:05:00|30.67|28.67|30.69|28.69|30.69|28.69|30.67|28.67|0
1640621110000|2021-12-27 16:05:10|30.71|28.71|30.73|28.73|30.73|28.73|30.69|28.69|0
1640621120000|2021-12-27 16:05:20|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1640621130000|2021-12-27 16:05:30|30.78|28.78|30.78|28.78|30.8|28.8|30.78|28.78|0
1640621140000|2021-12-27 16:05:40|30.8|28.8|30.8|28.8|30.8|28.8|30.8|28.8|0
1640621150000|2021-12-27 16:05:50|30.83|28.83|30.85|28.85|30.85|28.85|30.83|28.83|0
1640621160000|2021-12-27 16:06:00|30.82|28.82|30.83|28.83|30.83|28.83|30.8|28.8|0
1640621180000|2021-12-27 16:06:20|30.85|28.85|30.83|28.83|30.85|28.85|30.83|28.83|0
1640621190000|2021-12-27 16:06:30|30.85|28.85|30.83|28.83|30.85|28.85|30.83|28.83|0
1640621210000|2021-12-27 16:06:50|30.8|28.8|30.8|28.8|30.8|28.8|30.8|28.8|0
1640621220000|2021-12-27 16:07:00|30.83|28.83|30.83|28.83|30.83|28.83|30.83|28.83|0
1640621230000|2021-12-27 16:07:10|30.85|28.85|30.87|28.87|30.87|28.87|30.85|28.85|0
1640621240000|2021-12-27 16:07:20|30.85|28.85|30.87|28.87|30.87|28.87|30.83|28.83|0
1640621250000|2021-12-27 16:07:30|30.92|28.92|30.89|28.89|30.92|28.92|30.87|28.87|0
1640621270000|2021-12-27 16:07:50|30.87|28.87|30.87|28.87|30.87|28.87|30.87|28.87|0
1640621280000|2021-12-27 16:08:00|30.85|28.85|30.83|28.83|30.85|28.85|30.83|28.83|0
1640621290000|2021-12-27 16:08:10|30.85|28.85|30.85|28.85|30.85|28.85|30.85|28.85|0
1640621300000|2021-12-27 16:08:20|30.87|28.87|30.87|28.87|30.87|28.87|30.85|28.85|0
1640621310000|2021-12-27 16:08:30|30.85|28.85|30.82|28.82|30.85|28.85|30.82|28.82|0
1640621320000|2021-12-27 16:08:40|30.8|28.8|30.76|28.76|30.8|28.8|30.76|28.76|0
1640621330000|2021-12-27 16:08:50|30.73|28.73|30.73|28.73|30.73|28.73|30.73|28.73|0
1640621340000|2021-12-27 16:09:00|30.76|28.76|30.78|28.78|30.78|28.78|30.76|28.76|0
1640621350000|2021-12-27 16:09:10|30.8|28.8|30.8|28.8|30.8|28.8|30.8|28.8|0
1640621360000|2021-12-27 16:09:20|30.82|28.82|30.85|28.85|30.85|28.85|30.82|28.82|0
1640621370000|2021-12-27 16:09:30|30.82|28.82|30.82|28.82|30.82|28.82|30.8|28.8|0
1640621380000|2021-12-27 16:09:40|30.8|28.8|30.76|28.76|30.8|28.8|30.76|28.76|0
1640621390000|2021-12-27 16:09:50|30.8|28.8|30.73|28.73|30.8|28.8|30.73|28.73|0
1640621410000|2021-12-27 16:10:10|30.72|28.72|30.7|28.7|30.72|28.72|30.7|28.7|0
1640621420000|2021-12-27 16:10:20|30.73|28.73|30.73|28.73|30.73|28.73|30.71|28.71|0
1640621430000|2021-12-27 16:10:30|30.76|28.76|30.71|28.71|30.76|28.76|30.71|28.71|0
1640621450000|2021-12-27 16:10:50|30.7|28.7|30.71|28.71|30.71|28.71|30.7|28.7|0
1640621460000|2021-12-27 16:11:00|30.69|28.69|30.71|28.71|30.71|28.71|30.69|28.69|0
1640621470000|2021-12-27 16:11:10|30.69|28.69|30.71|28.71|30.71|28.71|30.69|28.69|0
1640621480000|2021-12-27 16:11:20|30.73|28.73|30.71|28.71|30.73|28.73|30.71|28.71|0
1640621490000|2021-12-27 16:11:30|30.73|28.73|30.73|28.73|30.73|28.73|30.73|28.73|0
1640621500000|2021-12-27 16:11:40|30.71|28.71|30.71|28.71|30.71|28.71|30.71|28.71|0
1640621510000|2021-12-27 16:11:50|30.73|28.73|30.73|28.73|30.73|28.73|30.71|28.71|0
1640621520000|2021-12-27 16:12:00|30.71|28.71|30.73|28.73|30.73|28.73|30.71|28.71|0
1640621540000|2021-12-27 16:12:20|30.75|28.75|30.75|28.75|30.75|28.75|30.75|28.75|0
1640621550000|2021-12-27 16:12:30|30.73|28.73|30.73|28.73|30.73|28.73|30.73|28.73|0
1640621560000|2021-12-27 16:12:40|30.71|28.71|30.71|28.71|30.73|28.73|30.71|28.71|0
1640621570000|2021-12-27 16:12:50|30.73|28.73|30.73|28.73|30.73|28.73|30.71|28.71|0
1640621580000|2021-12-27 16:13:00|30.71|28.71|30.71|28.71|30.71|28.71|30.71|28.71|0
1640621590000|2021-12-27 16:13:10|30.68|28.68|30.68|28.68|30.68|28.68|30.68|28.68|0
1640621600000|2021-12-27 16:13:20|30.71|28.71|30.66|28.66|30.71|28.71|30.66|28.66|0
1640621610000|2021-12-27 16:13:30|30.64|28.64|30.64|28.64|30.64|28.64|30.64|28.64|0
1640621620000|2021-12-27 16:13:40|30.62|28.62|30.57|28.57|30.62|28.62|30.57|28.57|0
1640621630000|2021-12-27 16:13:50|30.55|28.55|30.62|28.62|30.64|28.64|30.55|28.55|0
1640621640000|2021-12-27 16:14:00|30.64|28.64|30.62|28.62|30.64|28.64|30.62|28.62|0
1640621650000|2021-12-27 16:14:10|30.59|28.59|30.57|28.57|30.62|28.62|30.57|28.57|0
1640621660000|2021-12-27 16:14:20|30.55|28.55|30.57|28.57|30.57|28.57|30.55|28.55|0
1640621680000|2021-12-27 16:14:40|30.59|28.59|30.62|28.62|30.62|28.62|30.59|28.59|0
1640621700000|2021-12-27 16:15:00|30.59|28.59|30.57|28.57|30.59|28.59|30.57|28.57|0
1640621710000|2021-12-27 16:15:10|30.55|28.55|30.59|28.59|30.59|28.59|30.55|28.55|0
1640621720000|2021-12-27 16:15:20|30.57|28.57|30.59|28.59|30.59|28.59|30.57|28.57|0
1640621730000|2021-12-27 16:15:30|30.62|28.62|30.62|28.62|30.62|28.62|30.62|28.62|0
1640621740000|2021-12-27 16:15:40|30.59|28.59|30.62|28.62|30.62|28.62|30.59|28.59|0
1640621750000|2021-12-27 16:15:50|30.64|28.64|30.62|28.62|30.64|28.64|30.62|28.62|0
1640621760000|2021-12-27 16:16:00|30.66|28.66|30.66|28.66|30.66|28.66|30.66|28.66|0
1640621770000|2021-12-27 16:16:10|30.68|28.68|30.75|28.75|30.75|28.75|30.68|28.68|0
1640621780000|2021-12-27 16:16:20|30.78|28.78|30.8|28.8|30.8|28.8|30.78|28.78|0
1640621790000|2021-12-27 16:16:30|30.78|28.78|30.84|28.84|30.84|28.84|30.78|28.78|0
1640621800000|2021-12-27 16:16:40|30.82|28.82|30.82|28.82|30.82|28.82|30.82|28.82|0
1640621810000|2021-12-27 16:16:50|30.84|28.84|30.87|28.87|30.87|28.87|30.84|28.84|0
1640621820000|2021-12-27 16:17:00|30.84|28.84|30.89|28.89|30.89|28.89|30.84|28.84|0
1640621830000|2021-12-27 16:17:10|30.91|28.91|30.95|28.95|30.95|28.95|30.91|28.91|0
1640621840000|2021-12-27 16:17:20|31.01|29.01|31.01|29.01|31.01|29.01|30.98|28.98|0
1640621850000|2021-12-27 16:17:30|31.03|29.03|31.01|29.01|31.03|29.03|31.01|29.01|0
1640621860000|2021-12-27 16:17:40|31.02|29.02|31.01|29.01|31.02|29.02|30.96|28.96|0
1640621870000|2021-12-27 16:17:50|30.98|28.98|30.97|28.97|30.98|28.98|30.94|28.94|0
1640621880000|2021-12-27 16:18:00|30.96|28.96|30.96|28.96|30.96|28.96|30.95|28.95|0
1640621890000|2021-12-27 16:18:10|30.94|28.94|30.94|28.94|30.94|28.94|30.94|28.94|0
1640621900000|2021-12-27 16:18:20|30.96|28.96|30.91|28.91|30.96|28.96|30.91|28.91|0
1640621910000|2021-12-27 16:18:30|30.9|28.9|30.9|28.9|30.91|28.91|30.89|28.89|0
1640621920000|2021-12-27 16:18:40|30.91|28.91|30.89|28.89|30.91|28.91|30.89|28.89|0
1640621940000|2021-12-27 16:19:00|30.91|28.91|30.89|28.89|30.91|28.91|30.89|28.89|0
1640621950000|2021-12-27 16:19:10|30.91|28.91|30.91|28.91|30.91|28.91|30.91|28.91|0
1640621960000|2021-12-27 16:19:20|30.94|28.94|30.91|28.91|30.95|28.95|30.91|28.91|0
1640621970000|2021-12-27 16:19:30|30.92|28.92|30.89|28.89|30.92|28.92|30.89|28.89|0
1640621980000|2021-12-27 16:19:40|30.91|28.91|30.93|28.93|30.93|28.93|30.91|28.91|0
1640621990000|2021-12-27 16:19:50|30.91|28.91|30.93|28.93|30.93|28.93|30.91|28.91|0
1640622000000|2021-12-27 16:20:00|30.91|28.91|30.98|28.98|30.98|28.98|30.91|28.91|0
1640622010000|2021-12-27 16:20:10|31.03|29.03|31.05|29.05|31.05|29.05|31.03|29.03|0
1640622020000|2021-12-27 16:20:20|31.07|29.07|31.05|29.05|31.07|29.07|31.03|29.03|0
1640622030000|2021-12-27 16:20:30|31.07|29.07|31.07|29.07|31.07|29.07|31.05|29.05|0
1640622040000|2021-12-27 16:20:40|31.1|29.1|31.1|29.1|31.12|29.12|31.1|29.1|0
1640622050000|2021-12-27 16:20:50|31.12|29.12|31.05|29.05|31.12|29.12|31.05|29.05|0
1640622060000|2021-12-27 16:21:00|31.02|29.02|31.05|29.05|31.07|29.07|31.02|29.02|0
1640622070000|2021-12-27 16:21:10|31.06|29.06|31.1|29.1|31.1|29.1|31.05|29.05|0
1640622080000|2021-12-27 16:21:20|31.07|29.07|31.1|29.1|31.1|29.1|31.07|29.07|0
1640622090000|2021-12-27 16:21:30|31.12|29.12|31.1|29.1|31.12|29.12|31.1|29.1|0
1640622100000|2021-12-27 16:21:40|31.12|29.12|31.05|29.05|31.12|29.12|31.05|29.05|0
1640622110000|2021-12-27 16:21:50|31.03|29.03|31|29|31.03|29.03|31|29|0
1640622120000|2021-12-27 16:22:00|30.98|28.98|30.96|28.96|30.98|28.98|30.96|28.96|0
1640622130000|2021-12-27 16:22:10|30.93|28.93|30.9|28.9|30.93|28.93|30.9|28.9|0
1640622140000|2021-12-27 16:22:20|30.91|28.91|30.86|28.86|30.91|28.91|30.86|28.86|0
1640622150000|2021-12-27 16:22:30|30.89|28.89|30.84|28.84|30.89|28.89|30.84|28.84|0
1640622160000|2021-12-27 16:22:40|30.86|28.86|30.86|28.86|30.86|28.86|30.86|28.86|0
1640622170000|2021-12-27 16:22:50|30.84|28.84|30.86|28.86|30.86|28.86|30.84|28.84|0
1640622190000|2021-12-27 16:23:10|30.89|28.89|30.89|28.89|30.89|28.89|30.89|28.89|0
1640622200000|2021-12-27 16:23:20|30.91|28.91|30.91|28.91|30.91|28.91|30.91|28.91|0
1640622210000|2021-12-27 16:23:30|30.93|28.93|30.93|28.93|30.96|28.96|30.93|28.93|0
1640622220000|2021-12-27 16:23:40|30.91|28.91|30.91|28.91|30.91|28.91|30.89|28.89|0
1640622230000|2021-12-27 16:23:50|30.89|28.89|30.89|28.89|30.91|28.91|30.89|28.89|0
1640622240000|2021-12-27 16:24:00|30.88|28.88|30.91|28.91|30.91|28.91|30.86|28.86|0
1640622250000|2021-12-27 16:24:10|30.89|28.89|30.91|28.91|30.91|28.91|30.89|28.89|0
1640622260000|2021-12-27 16:24:20|30.89|28.89|30.91|28.91|30.91|28.91|30.89|28.89|0
1640622270000|2021-12-27 16:24:30|30.89|28.89|30.89|28.89|30.89|28.89|30.89|28.89|0
1640622280000|2021-12-27 16:24:40|30.91|28.91|30.93|28.93|30.93|28.93|30.91|28.91|0
1640622290000|2021-12-27 16:24:50|30.96|28.96|30.93|28.93|30.96|28.96|30.93|28.93|0
1640622300000|2021-12-27 16:25:00|30.96|28.96|30.91|28.91|30.96|28.96|30.91|28.91|0
1640622310000|2021-12-27 16:25:10|30.96|28.96|30.98|28.98|30.98|28.98|30.96|28.96|0
1640622320000|2021-12-27 16:25:20|30.96|28.96|30.96|28.96|30.98|28.98|30.96|28.96|0
1640622330000|2021-12-27 16:25:30|30.93|28.93|30.91|28.91|30.93|28.93|30.89|28.89|0
1640622340000|2021-12-27 16:25:40|30.89|28.89|30.96|28.96|30.96|28.96|30.89|28.89|0
1640622350000|2021-12-27 16:25:50|30.93|28.93|30.91|28.91|30.93|28.93|30.91|28.91|0
1640622360000|2021-12-27 16:26:00|30.89|28.89|30.91|28.91|30.91|28.91|30.89|28.89|0
1640622370000|2021-12-27 16:26:10|30.89|28.89|30.89|28.89|30.89|28.89|30.89|28.89|0
1640622380000|2021-12-27 16:26:20|30.86|28.86|30.89|28.89|30.89|28.89|30.86|28.86|0
1640622390000|2021-12-27 16:26:30|30.86|28.86|30.84|28.84|30.86|28.86|30.84|28.84|0
1640622400000|2021-12-27 16:26:40|30.82|28.82|30.84|28.84|30.84|28.84|30.82|28.82|0
1640622410000|2021-12-27 16:26:50|30.85|28.85|30.82|28.82|30.85|28.85|30.82|28.82|0
1640622420000|2021-12-27 16:27:00|30.86|28.86|30.86|28.86|30.86|28.86|30.86|28.86|0
1640622430000|2021-12-27 16:27:10|30.84|28.84|30.84|28.84|30.84|28.84|30.84|28.84|0
1640622440000|2021-12-27 16:27:20|30.85|28.85|30.83|28.83|30.85|28.85|30.82|28.82|0
1640622450000|2021-12-27 16:27:30|30.84|28.84|30.79|28.79|30.84|28.84|30.79|28.79|0
1640622460000|2021-12-27 16:27:40|30.77|28.77|30.77|28.77|30.77|28.77|30.77|28.77|0
1640622470000|2021-12-27 16:27:50|30.79|28.79|30.77|28.77|30.79|28.79|30.77|28.77|0
1640622480000|2021-12-27 16:28:00|30.75|28.75|30.75|28.75|30.75|28.75|30.75|28.75|0
1640622490000|2021-12-27 16:28:10|30.72|28.72|30.7|28.7|30.72|28.72|30.68|28.68|0
1640622500000|2021-12-27 16:28:20|30.68|28.68|30.66|28.66|30.68|28.68|30.66|28.66|0
1640622510000|2021-12-27 16:28:30|30.7|28.7|30.7|28.7|30.7|28.7|30.7|28.7|0
1640622520000|2021-12-27 16:28:40|30.68|28.68|30.7|28.7|30.72|28.72|30.68|28.68|0
1640622530000|2021-12-27 16:28:50|30.69|28.69|30.68|28.68|30.69|28.69|30.68|28.68|0
1640622540000|2021-12-27 16:29:00|30.7|28.7|30.65|28.65|30.7|28.7|30.65|28.65|0
1640622550000|2021-12-27 16:29:10|30.63|28.63|30.65|28.65|30.65|28.65|30.61|28.61|0
1640622560000|2021-12-27 16:29:20|30.68|28.68|30.68|28.68|30.68|28.68|30.68|28.68|0
1640622570000|2021-12-27 16:29:30|30.63|28.63|30.65|28.65|30.65|28.65|30.63|28.63|0
1640622580000|2021-12-27 16:29:40|30.67|28.67|30.68|28.68|30.68|28.68|30.67|28.67|0
1640622600000|2021-12-27 16:30:00|30.75|28.75|30.75|28.75|30.75|28.75|30.75|28.75|0
1640622610000|2021-12-27 16:30:10|30.72|28.72|30.7|28.7|30.72|28.72|30.7|28.7|0
1640622620000|2021-12-27 16:30:20|30.72|28.72|30.7|28.7|30.72|28.72|30.7|28.7|0
1640622630000|2021-12-27 16:30:30|30.72|28.72|30.7|28.7|30.72|28.72|30.7|28.7|0
1640622640000|2021-12-27 16:30:40|30.72|28.72|30.7|28.7|30.72|28.72|30.65|28.65|0
1640622650000|2021-12-27 16:30:50|30.75|28.75|30.72|28.72|30.75|28.75|30.72|28.72|0
1640622660000|2021-12-27 16:31:00|30.75|28.75|30.73|28.73|30.75|28.75|30.73|28.73|0
1640622670000|2021-12-27 16:31:10|30.75|28.75|30.75|28.75|30.75|28.75|30.72|28.72|0
1640622680000|2021-12-27 16:31:20|30.77|28.77|30.75|28.75|30.77|28.77|30.75|28.75|0
1640622690000|2021-12-27 16:31:30|30.72|28.72|30.72|28.72|30.72|28.72|30.72|28.72|0
1640622700000|2021-12-27 16:31:40|30.7|28.7|30.75|28.75|30.75|28.75|30.7|28.7|0
1640622710000|2021-12-27 16:31:50|30.72|28.72|30.72|28.72|30.72|28.72|30.7|28.7|0
1640622720000|2021-12-27 16:32:00|30.75|28.75|30.72|28.72|30.77|28.77|30.72|28.72|0
1640622730000|2021-12-27 16:32:10|30.77|28.77|30.74|28.74|30.77|28.77|30.74|28.74|0
1640622740000|2021-12-27 16:32:20|30.77|28.77|30.74|28.74|30.77|28.77|30.74|28.74|0
1640622750000|2021-12-27 16:32:30|30.77|28.77|30.74|28.74|30.77|28.77|30.74|28.74|0
1640622760000|2021-12-27 16:32:40|30.77|28.77|30.77|28.77|30.77|28.77|30.77|28.77|0
1640622770000|2021-12-27 16:32:50|30.79|28.79|30.81|28.81|30.81|28.81|30.79|28.79|0
1640622780000|2021-12-27 16:33:00|30.79|28.79|30.79|28.79|30.79|28.79|30.79|28.79|0
1640622790000|2021-12-27 16:33:10|30.81|28.81|30.84|28.84|30.84|28.84|30.81|28.81|0
1640622800000|2021-12-27 16:33:20|30.81|28.81|30.81|28.81|30.81|28.81|30.81|28.81|0
1640622810000|2021-12-27 16:33:30|30.79|28.79|30.81|28.81|30.81|28.81|30.79|28.79|0
1640622820000|2021-12-27 16:33:40|30.79|28.79|30.81|28.81|30.81|28.81|30.79|28.79|0
1640622830000|2021-12-27 16:33:50|30.84|28.84|30.86|28.86|30.86|28.86|30.84|28.84|0
1640622840000|2021-12-27 16:34:00|30.81|28.81|30.84|28.84|30.84|28.84|30.81|28.81|0
1640622850000|2021-12-27 16:34:10|30.81|28.81|30.79|28.79|30.81|28.81|30.79|28.79|0
1640622860000|2021-12-27 16:34:20|30.81|28.81|30.81|28.81|30.81|28.81|30.81|28.81|0
1640622870000|2021-12-27 16:34:30|30.86|28.86|30.86|28.86|30.86|28.86|30.86|28.86|0
1640622880000|2021-12-27 16:34:40|30.88|28.88|30.88|28.88|30.88|28.88|30.88|28.88|0
1640622890000|2021-12-27 16:34:50|30.86|28.86|30.84|28.84|30.86|28.86|30.84|28.84|0
1640622900000|2021-12-27 16:35:00|30.88|28.88|30.84|28.84|30.88|28.88|30.84|28.84|0
1640622910000|2021-12-27 16:35:10|30.81|28.81|30.86|28.86|30.86|28.86|30.81|28.81|0
1640622930000|2021-12-27 16:35:30|30.88|28.88|30.88|28.88|30.88|28.88|30.88|28.88|0
1640622950000|2021-12-27 16:35:50|30.9|28.9|30.88|28.88|30.9|28.9|30.88|28.88|0
1640622960000|2021-12-27 16:36:00|30.9|28.9|30.93|28.93|30.93|28.93|30.9|28.9|0
1640622970000|2021-12-27 16:36:10|30.9|28.9|30.93|28.93|30.93|28.93|30.9|28.9|0
1640622980000|2021-12-27 16:36:20|30.95|28.95|30.95|28.95|30.95|28.95|30.95|28.95|0
1640622990000|2021-12-27 16:36:30|30.93|28.93|30.95|28.95|30.95|28.95|30.9|28.9|0
1640623000000|2021-12-27 16:36:40|30.93|28.93|30.93|28.93|30.93|28.93|30.93|28.93|0
1640623010000|2021-12-27 16:36:50|30.95|28.95|30.9|28.9|30.95|28.95|30.9|28.9|0
1640623020000|2021-12-27 16:37:00|30.88|28.88|30.86|28.86|30.88|28.88|30.85|28.85|0
1640623030000|2021-12-27 16:37:10|30.83|28.83|30.79|28.79|30.83|28.83|30.79|28.79|0
1640623040000|2021-12-27 16:37:20|30.81|28.81|30.83|28.83|30.83|28.83|30.81|28.81|0
1640623050000|2021-12-27 16:37:30|30.81|28.81|30.81|28.81|30.83|28.83|30.81|28.81|0
1640623060000|2021-12-27 16:37:40|30.83|28.83|30.81|28.81|30.83|28.83|30.81|28.81|0
1640623080000|2021-12-27 16:38:00|30.79|28.79|30.79|28.79|30.79|28.79|30.78|28.78|0
1640623090000|2021-12-27 16:38:10|30.77|28.77|30.77|28.77|30.77|28.77|30.77|28.77|0
1640623100000|2021-12-27 16:38:20|30.74|28.74|30.74|28.74|30.74|28.74|30.74|28.74|0
1640623110000|2021-12-27 16:38:30|30.75|28.75|30.76|28.76|30.76|28.76|30.75|28.75|0
1640623120000|2021-12-27 16:38:40|30.74|28.74|30.74|28.74|30.74|28.74|30.72|28.72|0
1640623140000|2021-12-27 16:39:00|30.72|28.72|30.7|28.7|30.72|28.72|30.7|28.7|0
1640623150000|2021-12-27 16:39:10|30.72|28.72|30.7|28.7|30.72|28.72|30.7|28.7|0
1640623160000|2021-12-27 16:39:20|30.72|28.72|30.72|28.72|30.72|28.72|30.72|28.72|0
1640623170000|2021-12-27 16:39:30|30.65|28.65|30.65|28.65|30.67|28.67|30.65|28.65|0
1640623180000|2021-12-27 16:39:40|30.63|28.63|30.67|28.67|30.67|28.67|30.63|28.63|0
1640623190000|2021-12-27 16:39:50|30.7|28.7|30.65|28.65|30.72|28.72|30.65|28.65|0
1640623200000|2021-12-27 16:40:00|30.7|28.7|30.74|28.74|30.74|28.74|30.67|28.67|0
1640623210000|2021-12-27 16:40:10|30.72|28.72|30.74|28.74|30.74|28.74|30.72|28.72|0
1640623220000|2021-12-27 16:40:20|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1640623230000|2021-12-27 16:40:30|30.74|28.74|30.7|28.7|30.74|28.74|30.7|28.7|0
1640623240000|2021-12-27 16:40:40|30.67|28.67|30.67|28.67|30.67|28.67|30.65|28.65|0
1640623260000|2021-12-27 16:41:00|30.65|28.65|30.67|28.67|30.67|28.67|30.65|28.65|0
1640623270000|2021-12-27 16:41:10|30.65|28.65|30.67|28.67|30.67|28.67|30.65|28.65|0
1640623280000|2021-12-27 16:41:20|30.66|28.66|30.69|28.69|30.69|28.69|30.66|28.66|0
1640623290000|2021-12-27 16:41:30|30.72|28.72|30.71|28.71|30.72|28.72|30.69|28.69|0
1640623300000|2021-12-27 16:41:40|30.72|28.72|30.74|28.74|30.74|28.74|30.72|28.72|0
1640623310000|2021-12-27 16:41:50|30.75|28.75|30.74|28.74|30.75|28.75|30.74|28.74|0
1640623320000|2021-12-27 16:42:00|30.76|28.76|30.74|28.74|30.76|28.76|30.74|28.74|0
1640623340000|2021-12-27 16:42:20|30.72|28.72|30.72|28.72|30.74|28.74|30.72|28.72|0
1640623350000|2021-12-27 16:42:30|30.69|28.69|30.69|28.69|30.69|28.69|30.69|28.69|0
1640623360000|2021-12-27 16:42:40|30.67|28.67|30.69|28.69|30.69|28.69|30.67|28.67|0
1640623370000|2021-12-27 16:42:50|30.67|28.67|30.67|28.67|30.67|28.67|30.67|28.67|0
1640623380000|2021-12-27 16:43:00|30.65|28.65|30.65|28.65|30.65|28.65|30.65|28.65|0
1640623390000|2021-12-27 16:43:10|30.67|28.67|30.69|28.69|30.69|28.69|30.67|28.67|0
1640623400000|2021-12-27 16:43:20|30.67|28.67|30.67|28.67|30.67|28.67|30.67|28.67|0
1640623410000|2021-12-27 16:43:30|30.65|28.65|30.67|28.67|30.67|28.67|30.65|28.65|0
1640623420000|2021-12-27 16:43:40|30.69|28.69|30.69|28.69|30.69|28.69|30.69|28.69|0
1640623430000|2021-12-27 16:43:50|30.67|28.67|30.67|28.67|30.67|28.67|30.67|28.67|0
1640623440000|2021-12-27 16:44:00|30.65|28.65|30.67|28.67|30.67|28.67|30.65|28.65|0
1640623450000|2021-12-27 16:44:10|30.65|28.65|30.65|28.65|30.65|28.65|30.62|28.62|0
1640623460000|2021-12-27 16:44:20|30.67|28.67|30.67|28.67|30.67|28.67|30.67|28.67|0
1640623470000|2021-12-27 16:44:30|30.69|28.69|30.69|28.69|30.69|28.69|30.69|28.69|0
1640623480000|2021-12-27 16:44:40|30.67|28.67|30.67|28.67|30.67|28.67|30.67|28.67|0
1640623490000|2021-12-27 16:44:50|30.69|28.69|30.69|28.69|30.72|28.72|30.69|28.69|0
1640623500000|2021-12-27 16:45:00|30.72|28.72|30.72|28.72|30.72|28.72|30.69|28.69|0
1640623520000|2021-12-27 16:45:20|30.74|28.74|30.74|28.74|30.74|28.74|30.74|28.74|0
1640623530000|2021-12-27 16:45:30|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1640623540000|2021-12-27 16:45:40|30.78|28.78|30.78|28.78|30.78|28.78|30.78|28.78|0
1640623550000|2021-12-27 16:45:50|30.81|28.81|30.78|28.78|30.81|28.81|30.78|28.78|0
1640623560000|2021-12-27 16:46:00|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1640623570000|2021-12-27 16:46:10|30.74|28.74|30.74|28.74|30.74|28.74|30.74|28.74|0
1640623580000|2021-12-27 16:46:20|30.72|28.72|30.76|28.76|30.76|28.76|30.72|28.72|0
1640623590000|2021-12-27 16:46:30|30.72|28.72|30.72|28.72|30.72|28.72|30.72|28.72|0
1640623600000|2021-12-27 16:46:40|30.69|28.69|30.67|28.67|30.69|28.69|30.67|28.67|0
1640623610000|2021-12-27 16:46:50|30.65|28.65|30.65|28.65|30.65|28.65|30.65|28.65|0
1640623620000|2021-12-27 16:47:00|30.62|28.62|30.62|28.62|30.62|28.62|30.62|28.62|0
1640623630000|2021-12-27 16:47:10|30.65|28.65|30.65|28.65|30.65|28.65|30.65|28.65|0
1640623640000|2021-12-27 16:47:20|30.67|28.67|30.67|28.67|30.67|28.67|30.67|28.67|0
1640623650000|2021-12-27 16:47:30|30.69|28.69|30.67|28.67|30.69|28.69|30.67|28.67|0
1640623660000|2021-12-27 16:47:40|30.69|28.69|30.69|28.69|30.69|28.69|30.69|28.69|0
1640623670000|2021-12-27 16:47:50|30.71|28.71|30.69|28.69|30.71|28.71|30.69|28.69|0
1640623690000|2021-12-27 16:48:10|30.71|28.71|30.69|28.69|30.71|28.71|30.69|28.69|0
1640623700000|2021-12-27 16:48:20|30.71|28.71|30.71|28.71|30.74|28.74|30.71|28.71|0
1640623710000|2021-12-27 16:48:30|30.69|28.69|30.69|28.69|30.69|28.69|30.69|28.69|0
1640623720000|2021-12-27 16:48:40|30.71|28.71|30.71|28.71|30.71|28.71|30.71|28.71|0
1640623740000|2021-12-27 16:49:00|30.74|28.74|30.74|28.74|30.74|28.74|30.74|28.74|0
1640623750000|2021-12-27 16:49:10|30.76|28.76|30.76|28.76|30.78|28.78|30.76|28.76|0
1640623760000|2021-12-27 16:49:20|30.78|28.78|30.74|28.74|30.78|28.78|30.74|28.74|0
1640623780000|2021-12-27 16:49:40|30.76|28.76|30.78|28.78|30.78|28.78|30.76|28.76|0
1640623790000|2021-12-27 16:49:50|30.81|28.81|30.78|28.78|30.81|28.81|30.78|28.78|0
1640623800000|2021-12-27 16:50:00|30.81|28.81|30.78|28.78|30.81|28.81|30.78|28.78|0
1640623810000|2021-12-27 16:50:10|30.76|28.76|30.78|28.78|30.78|28.78|30.76|28.76|0
1640623820000|2021-12-27 16:50:20|30.81|28.81|30.81|28.81|30.81|28.81|30.81|28.81|0
1640623830000|2021-12-27 16:50:30|30.82|28.82|30.81|28.81|30.83|28.83|30.81|28.81|0
1640623850000|2021-12-27 16:50:50|30.78|28.78|30.78|28.78|30.81|28.81|30.78|28.78|0
1640623860000|2021-12-27 16:51:00|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1640623870000|2021-12-27 16:51:10|30.74|28.74|30.75|28.75|30.76|28.76|30.74|28.74|0
1640623880000|2021-12-27 16:51:20|30.74|28.74|30.71|28.71|30.74|28.74|30.71|28.71|0
1640623890000|2021-12-27 16:51:30|30.69|28.69|30.69|28.69|30.69|28.69|30.69|28.69|0
1640623900000|2021-12-27 16:51:40|30.67|28.67|30.67|28.67|30.67|28.67|30.67|28.67|0
1640623910000|2021-12-27 16:51:50|30.69|28.69|30.69|28.69|30.71|28.71|30.69|28.69|0
1640623930000|2021-12-27 16:52:10|30.71|28.71|30.71|28.71|30.71|28.71|30.69|28.69|0
1640623940000|2021-12-27 16:52:20|30.74|28.74|30.74|28.74|30.74|28.74|30.71|28.71|0
1640623950000|2021-12-27 16:52:30|30.71|28.71|30.71|28.71|30.71|28.71|30.71|28.71|0
1640623960000|2021-12-27 16:52:40|30.74|28.74|30.74|28.74|30.74|28.74|30.74|28.74|0
1640623980000|2021-12-27 16:53:00|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1640623990000|2021-12-27 16:53:10|30.74|28.74|30.74|28.74|30.74|28.74|30.71|28.71|0
1640624000000|2021-12-27 16:53:20|30.76|28.76|30.76|28.76|30.76|28.76|30.76|28.76|0
1640624010000|2021-12-27 16:53:30|30.74|28.74|30.76|28.76|30.76|28.76|30.74|28.74|0
1640624020000|2021-12-27 16:53:40|30.73|28.73|30.71|28.71|30.73|28.73|30.71|28.71|0
1640624030000|2021-12-27 16:53:50|30.73|28.73|30.7|28.7|30.73|28.73|30.7|28.7|0
1640624040000|2021-12-27 16:54:00|30.71|28.71|30.71|28.71|30.71|28.71|30.71|28.71|0
1640624060000|2021-12-27 16:54:20|30.69|28.69|30.69|28.69|30.69|28.69|30.69|28.69|0
1640624070000|2021-12-27 16:54:30|30.67|28.67|30.67|28.67|30.67|28.67|30.67|28.67|0
1640624090000|2021-12-27 16:54:50|30.69|28.69|30.71|28.71|30.71|28.71|30.69|28.69|0
1640624110000|2021-12-27 16:55:10|30.69|28.69|30.71|28.71|30.71|28.71|30.69|28.69|0
1640624120000|2021-12-27 16:55:20|30.69|28.69|30.62|28.62|30.69|28.69|30.62|28.62|0
1640624130000|2021-12-27 16:55:30|30.64|28.64|30.67|28.67|30.67|28.67|30.62|28.62|0
1640624140000|2021-12-27 16:55:40|30.69|28.69|30.67|28.67|30.69|28.69|30.67|28.67|0
1640624150000|2021-12-27 16:55:50|30.64|28.64|30.64|28.64|30.64|28.64|30.64|28.64|0
1640624170000|2021-12-27 16:56:10|30.63|28.63|30.63|28.63|30.63|28.63|30.63|28.63|0
1640624180000|2021-12-27 16:56:20|30.64|28.64|30.6|28.6|30.64|28.64|30.6|28.6|0
1640624190000|2021-12-27 16:56:30|30.62|28.62|30.6|28.6|30.62|28.62|30.6|28.6|0
1640624200000|2021-12-27 16:56:40|30.62|28.62|30.6|28.6|30.62|28.62|30.6|28.6|0
1640624210000|2021-12-27 16:56:50|30.57|28.57|30.57|28.57|30.57|28.57|30.57|28.57|0
1640624220000|2021-12-27 16:57:00|30.6|28.6|30.6|28.6|30.6|28.6|30.6|28.6|0
1640624230000|2021-12-27 16:57:10|30.62|28.62|30.6|28.6|30.62|28.62|30.6|28.6|0
1640624240000|2021-12-27 16:57:20|30.57|28.57|30.57|28.57|30.6|28.6|30.57|28.57|0
1640624260000|2021-12-27 16:57:40|30.55|28.55|30.55|28.55|30.57|28.57|30.55|28.55|0
1640624270000|2021-12-27 16:57:50|30.57|28.57|30.57|28.57|30.57|28.57|30.57|28.57|0
1640624280000|2021-12-27 16:58:00|30.62|28.62|30.62|28.62|30.62|28.62|30.62|28.62|0
1640624290000|2021-12-27 16:58:10|30.6|28.6|30.57|28.57|30.6|28.6|30.57|28.57|0
1640624300000|2021-12-27 16:58:20|30.6|28.6|30.6|28.6|30.6|28.6|30.6|28.6|0
1640624310000|2021-12-27 16:58:30|30.57|28.57|30.57|28.57|30.57|28.57|30.57|28.57|0
1640624320000|2021-12-27 16:58:40|30.62|28.62|30.64|28.64|30.64|28.64|30.62|28.62|0
1640624330000|2021-12-27 16:58:50|30.62|28.62|30.62|28.62|30.62|28.62|30.6|28.6|0
1640624340000|2021-12-27 16:59:00|30.6|28.6|30.6|28.6|30.6|28.6|30.6|28.6|0
1640624350000|2021-12-27 16:59:10|30.58|28.58|30.57|28.57|30.6|28.6|30.57|28.57|0
1640624360000|2021-12-27 16:59:20|30.59|28.59|30.57|28.57|30.59|28.59|30.57|28.57|0
1640624370000|2021-12-27 16:59:30|30.56|28.56|30.57|28.57|30.57|28.57|30.55|28.55|0
1640624380000|2021-12-27 16:59:40|30.55|28.55|30.55|28.55|30.55|28.55|30.55|28.55|0
1640624390000|2021-12-27 16:59:50|30.57|28.57|30.55|28.55|30.57|28.57|30.55|28.55|0
1640624400000|2021-12-27 17:00:00|30.57|28.57|30.57|28.57|30.57|28.57|30.57|28.57|0
1640624410000|2021-12-27 17:00:10|30.55|28.55|30.53|28.53|30.55|28.55|30.53|28.53|0
1640624420000|2021-12-27 17:00:20|30.5|28.5|30.5|28.5|30.5|28.5|30.5|28.5|0
1640624440000|2021-12-27 17:00:40|30.48|28.48|30.5|28.5|30.5|28.5|30.48|28.48|0
1640624450000|2021-12-27 17:00:50|30.48|28.48|30.48|28.48|30.5|28.5|30.48|28.48|0
1640624460000|2021-12-27 17:01:00|30.5|28.5|30.5|28.5|30.5|28.5|30.48|28.48|0
1640624470000|2021-12-27 17:01:10|30.48|28.48|30.48|28.48|30.5|28.5|30.48|28.48|0
1640624480000|2021-12-27 17:01:20|30.46|28.46|30.46|28.46|30.46|28.46|30.43|28.43|0
1640624490000|2021-12-27 17:01:30|30.45|28.45|30.43|28.43|30.45|28.45|30.43|28.43|0
1640624500000|2021-12-27 17:01:40|30.41|28.41|30.41|28.41|30.43|28.43|30.41|28.41|0
1640624510000|2021-12-27 17:01:50|30.39|28.39|30.34|28.34|30.39|28.39|30.34|28.34|0
1640624520000|2021-12-27 17:02:00|30.39|28.39|30.39|28.39|30.41|28.41|30.39|28.39|0
1640624530000|2021-12-27 17:02:10|30.37|28.37|30.39|28.39|30.39|28.39|30.37|28.37|0
1640624540000|2021-12-27 17:02:20|30.41|28.41|30.41|28.41|30.41|28.41|30.41|28.41|0
1640624550000|2021-12-27 17:02:30|30.39|28.39|30.41|28.41|30.41|28.41|30.39|28.39|0
1640624570000|2021-12-27 17:02:50|30.39|28.39|30.39|28.39|30.39|28.39|30.39|28.39|0
1640624580000|2021-12-27 17:03:00|30.4|28.4|30.4|28.4|30.4|28.4|30.4|28.4|0
1640624590000|2021-12-27 17:03:10|30.41|28.41|30.41|28.41|30.41|28.41|30.4|28.4|0
1640624600000|2021-12-27 17:03:20|30.39|28.39|30.39|28.39|30.41|28.41|30.39|28.39|0
1640624620000|2021-12-27 17:03:40|30.37|28.37|30.39|28.39|30.39|28.39|30.37|28.37|0
1640624640000|2021-12-27 17:04:00|30.41|28.41|30.43|28.43|30.43|28.43|30.41|28.41|0
1640624650000|2021-12-27 17:04:10|30.41|28.41|30.39|28.39|30.41|28.41|30.37|28.37|0
1640624660000|2021-12-27 17:04:20|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1640624670000|2021-12-27 17:04:30|30.39|28.39|30.36|28.36|30.39|28.39|30.36|28.36|0
1640624680000|2021-12-27 17:04:40|30.39|28.39|30.36|28.36|30.39|28.39|30.36|28.36|0
1640624700000|2021-12-27 17:05:00|30.39|28.39|30.36|28.36|30.39|28.39|30.36|28.36|0
1640624710000|2021-12-27 17:05:10|30.39|28.39|30.39|28.39|30.39|28.39|30.39|28.39|0
1640624720000|2021-12-27 17:05:20|30.36|28.36|30.34|28.34|30.36|28.36|30.34|28.34|0
1640624750000|2021-12-27 17:05:50|30.36|28.36|30.34|28.34|30.36|28.36|30.34|28.34|0
1640624760000|2021-12-27 17:06:00|30.33|28.33|30.32|28.32|30.33|28.33|30.32|28.32|0
1640624770000|2021-12-27 17:06:10|30.34|28.34|30.32|28.32|30.34|28.34|30.32|28.32|0
1640624780000|2021-12-27 17:06:20|30.34|28.34|30.36|28.36|30.36|28.36|30.34|28.34|0
1640624800000|2021-12-27 17:06:40|30.34|28.34|30.34|28.34|30.36|28.36|30.34|28.34|0
1640624820000|2021-12-27 17:07:00|30.32|28.32|30.32|28.32|30.32|28.32|30.32|28.32|0
1640624830000|2021-12-27 17:07:10|30.3|28.3|30.3|28.3|30.3|28.3|30.3|28.3|0
1640624840000|2021-12-27 17:07:20|30.32|28.32|30.32|28.32|30.32|28.32|30.32|28.32|0
1640624850000|2021-12-27 17:07:30|30.3|28.3|30.32|28.32|30.32|28.32|30.3|28.3|0
1640624860000|2021-12-27 17:07:40|30.34|28.34|30.34|28.34|30.34|28.34|30.34|28.34|0
1640624870000|2021-12-27 17:07:50|30.32|28.32|30.32|28.32|30.33|28.33|30.32|28.32|0
1640624880000|2021-12-27 17:08:00|30.34|28.34|30.34|28.34|30.34|28.34|30.34|28.34|0
1640624910000|2021-12-27 17:08:30|30.32|28.32|30.34|28.34|30.34|28.34|30.32|28.32|0
1640624940000|2021-12-27 17:09:00|30.33|28.33|30.34|28.34|30.34|28.34|30.33|28.33|0
1640624970000|2021-12-27 17:09:30|30.36|28.36|30.34|28.34|30.36|28.36|30.34|28.34|0
1640624990000|2021-12-27 17:09:50|30.32|28.32|30.32|28.32|30.32|28.32|30.32|28.32|0
1640625000000|2021-12-27 17:10:00|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1640625030000|2021-12-27 17:10:30|30.38|28.38|30.38|28.38|30.38|28.38|30.38|28.38|0
1640625040000|2021-12-27 17:10:40|30.43|28.43|30.43|28.43|30.43|28.43|30.43|28.43|0
1640625050000|2021-12-27 17:10:50|30.45|28.45|30.48|28.48|30.48|28.48|30.45|28.45|0
1640625060000|2021-12-27 17:11:00|30.45|28.45|30.43|28.43|30.45|28.45|30.43|28.43|0
1640625070000|2021-12-27 17:11:10|30.41|28.41|30.41|28.41|30.41|28.41|30.41|28.41|0
1640625090000|2021-12-27 17:11:30|30.38|28.38|30.38|28.38|30.38|28.38|30.38|28.38|0
1640625100000|2021-12-27 17:11:40|30.36|28.36|30.38|28.38|30.38|28.38|30.36|28.36|0
1640625110000|2021-12-27 17:11:50|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1640625130000|2021-12-27 17:12:10|30.34|28.34|30.36|28.36|30.36|28.36|30.34|28.34|0
1640625140000|2021-12-27 17:12:20|30.34|28.34|30.34|28.34|30.34|28.34|30.34|28.34|0
1640625150000|2021-12-27 17:12:30|30.36|28.36|30.34|28.34|30.36|28.36|30.34|28.34|0
1640625160000|2021-12-27 17:12:40|30.32|28.32|30.34|28.34|30.34|28.34|30.32|28.32|0
1640625170000|2021-12-27 17:12:50|30.32|28.32|30.32|28.32|30.32|28.32|30.32|28.32|0
1640625180000|2021-12-27 17:13:00|30.34|28.34|30.34|28.34|30.34|28.34|30.34|28.34|0
1640625190000|2021-12-27 17:13:10|30.32|28.32|30.33|28.33|30.33|28.33|30.32|28.32|0
1640625200000|2021-12-27 17:13:20|30.32|28.32|30.34|28.34|30.34|28.34|30.32|28.32|0
1640625230000|2021-12-27 17:13:50|30.32|28.32|30.32|28.32|30.32|28.32|30.32|28.32|0
1640625240000|2021-12-27 17:14:00|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1640625260000|2021-12-27 17:14:20|30.27|28.27|30.29|28.29|30.29|28.29|30.27|28.27|0
1640625270000|2021-12-27 17:14:30|30.27|28.27|30.27|28.27|30.27|28.27|30.27|28.27|0
1640625280000|2021-12-27 17:14:40|30.29|28.29|30.31|28.31|30.31|28.31|30.29|28.29|0
1640625290000|2021-12-27 17:14:50|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1640625300000|2021-12-27 17:15:00|30.27|28.27|30.31|28.31|30.31|28.31|30.27|28.27|0
1640625320000|2021-12-27 17:15:20|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1640625330000|2021-12-27 17:15:30|30.27|28.27|30.31|28.31|30.31|28.31|30.27|28.27|0
1640625340000|2021-12-27 17:15:40|30.34|28.34|30.31|28.31|30.34|28.34|30.31|28.31|0
1640625350000|2021-12-27 17:15:50|30.33|28.33|30.31|28.31|30.33|28.33|30.31|28.31|0
1640625360000|2021-12-27 17:16:00|30.29|28.29|30.31|28.31|30.31|28.31|30.29|28.29|0
1640625370000|2021-12-27 17:16:10|30.29|28.29|30.29|28.29|30.31|28.31|30.29|28.29|0
1640625380000|2021-12-27 17:16:20|30.31|28.31|30.31|28.31|30.31|28.31|30.31|28.31|0
1640625400000|2021-12-27 17:16:40|30.34|28.34|30.34|28.34|30.34|28.34|30.34|28.34|0
1640625410000|2021-12-27 17:16:50|30.31|28.31|30.34|28.34|30.34|28.34|30.31|28.31|0
1640625420000|2021-12-27 17:17:00|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1640625460000|2021-12-27 17:17:40|30.34|28.34|30.34|28.34|30.34|28.34|30.34|28.34|0
1640625480000|2021-12-27 17:18:00|30.36|28.36|30.36|28.36|30.36|28.36|30.34|28.34|0
1640625500000|2021-12-27 17:18:20|30.34|28.34|30.34|28.34|30.34|28.34|30.34|28.34|0
1640625530000|2021-12-27 17:18:50|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1640625540000|2021-12-27 17:19:00|30.34|28.34|30.34|28.34|30.34|28.34|30.34|28.34|0
1640625550000|2021-12-27 17:19:10|30.31|28.31|30.31|28.31|30.31|28.31|30.31|28.31|0
1640625600000|2021-12-27 17:20:00|30.29|28.29|30.29|28.29|30.31|28.31|30.29|28.29|0
1640625610000|2021-12-27 17:20:10|30.31|28.31|30.31|28.31|30.31|28.31|30.29|28.29|0
1640625620000|2021-12-27 17:20:20|30.33|28.33|30.31|28.31|30.33|28.33|30.31|28.31|0
1640625660000|2021-12-27 17:21:00|30.33|28.33|30.33|28.33|30.33|28.33|30.33|28.33|0
1640625670000|2021-12-27 17:21:10|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1640625690000|2021-12-27 17:21:30|30.33|28.33|30.36|28.36|30.36|28.36|30.33|28.33|0
1640625700000|2021-12-27 17:21:40|30.33|28.33|30.33|28.33|30.33|28.33|30.33|28.33|0
1640625710000|2021-12-27 17:21:50|30.36|28.36|30.36|28.36|30.36|28.36|30.36|28.36|0
1640625720000|2021-12-27 17:22:00|30.38|28.38|30.38|28.38|30.38|28.38|30.38|28.38|0
1640625740000|2021-12-27 17:22:20|30.36|28.36|30.33|28.33|30.36|28.36|30.33|28.33|0
1640625750000|2021-12-27 17:22:30|30.31|28.31|30.31|28.31|30.31|28.31|30.31|28.31|0
1640625770000|2021-12-27 17:22:50|30.33|28.33|30.31|28.31|30.33|28.33|30.31|28.31|0
1640625780000|2021-12-27 17:23:00|30.3|28.3|30.27|28.27|30.3|28.3|30.27|28.27|0
1640625790000|2021-12-27 17:23:10|30.29|28.29|30.29|28.29|30.31|28.31|30.29|28.29|0
1640625800000|2021-12-27 17:23:20|30.31|28.31|30.31|28.31|30.31|28.31|30.31|28.31|0
1640625810000|2021-12-27 17:23:30|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1640625820000|2021-12-27 17:23:40|30.31|28.31|30.31|28.31|30.31|28.31|30.31|28.31|0
1640625830000|2021-12-27 17:23:50|30.33|28.33|30.31|28.31|30.33|28.33|30.31|28.31|0
1640625840000|2021-12-27 17:24:00|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1640625850000|2021-12-27 17:24:10|30.27|28.27|30.27|28.27|30.27|28.27|30.27|28.27|0
1640625870000|2021-12-27 17:24:30|30.26|28.26|30.24|28.24|30.26|28.26|30.24|28.24|0
1640625890000|2021-12-27 17:24:50|30.26|28.26|30.26|28.26|30.26|28.26|30.26|28.26|0
1640625900000|2021-12-27 17:25:00|30.24|28.24|30.26|28.26|30.26|28.26|30.24|28.24|0
1640625910000|2021-12-27 17:25:10|30.24|28.24|30.24|28.24|30.24|28.24|30.24|28.24|0
1640625920000|2021-12-27 17:25:20|30.22|28.22|30.22|28.22|30.22|28.22|30.22|28.22|0
1640625930000|2021-12-27 17:25:30|30.24|28.24|30.24|28.24|30.24|28.24|30.22|28.22|0
1640625940000|2021-12-27 17:25:40|30.22|28.22|30.22|28.22|30.22|28.22|30.22|28.22|0
1640625970000|2021-12-27 17:26:10|30.24|28.24|30.24|28.24|30.24|28.24|30.24|28.24|0
1640626000000|2021-12-27 17:26:40|30.26|28.26|30.24|28.24|30.26|28.26|30.24|28.24|0
1640626010000|2021-12-27 17:26:50|30.22|28.22|30.22|28.22|30.22|28.22|30.22|28.22|0
1640626020000|2021-12-27 17:27:00|30.2|28.2|30.2|28.2|30.2|28.2|30.2|28.2|0
1640626050000|2021-12-27 17:27:30|30.17|28.17|30.17|28.17|30.17|28.17|30.17|28.17|0
1640626070000|2021-12-27 17:27:50|30.15|28.15|30.17|28.17|30.17|28.17|30.15|28.15|0
1640626080000|2021-12-27 17:28:00|31.73|29.73|29.89|27.89|31.73|29.73|29.89|27.89|0
1640626090000|2021-12-27 17:28:10|29.9|27.9|29.89|27.89|29.9|27.9|29.89|27.89|0
1640626110000|2021-12-27 17:28:30|29.91|27.91|29.89|27.89|29.91|27.91|29.89|27.89|0
1640626130000|2021-12-27 17:28:50|29.91|27.91|29.91|27.91|29.93|27.93|29.91|27.91|0
1640626150000|2021-12-27 17:29:10|29.89|27.89|29.89|27.89|29.89|27.89|29.89|27.89|0
1640626160000|2021-12-27 17:29:20|29.87|27.87|29.89|27.89|29.91|27.91|29.87|27.87|0
1640626170000|2021-12-27 17:29:30|29.9|27.9|29.89|27.89|29.9|27.9|29.89|27.89|0
1640626200000|2021-12-27 17:30:00|29.87|27.87|29.88|27.88|29.88|27.88|29.86|27.86|0
1640626210000|2021-12-27 17:30:10|29.86|27.86|29.84|27.84|29.86|27.86|29.84|27.84|0
1640626240000|2021-12-27 17:30:40|29.86|27.86|29.84|27.84|29.86|27.86|29.84|27.84|0
1640626250000|2021-12-27 17:30:50|29.82|27.82|29.84|27.84|29.84|27.84|29.82|27.82|0
1640626280000|2021-12-27 17:31:20|29.85|27.85|29.85|27.85|29.85|27.85|29.85|27.85|0
1640626290000|2021-12-27 17:31:30|29.86|27.86|29.86|27.86|29.86|27.86|29.86|27.86|0
1640626310000|2021-12-27 17:31:50|29.88|27.88|29.88|27.88|29.88|27.88|29.88|27.88|0
1640626320000|2021-12-27 17:32:00|29.91|27.91|29.88|27.88|29.91|27.91|29.88|27.88|0
1640626340000|2021-12-27 17:32:20|29.91|27.91|29.91|27.91|29.91|27.91|29.91|27.91|0
1640626360000|2021-12-27 17:32:40|29.93|27.93|29.93|27.93|29.93|27.93|29.93|27.93|0
1640626370000|2021-12-27 17:32:50|29.95|27.95|29.97|27.97|29.97|27.97|29.95|27.95|0
1640626380000|2021-12-27 17:33:00|30|28|29.97|27.97|30|28|29.97|27.97|0
1640626390000|2021-12-27 17:33:10|30|28|30|28|30|28|29.99|27.99|0
1640626400000|2021-12-27 17:33:20|29.97|27.97|29.97|27.97|29.97|27.97|29.97|27.97|0
1640626410000|2021-12-27 17:33:30|29.98|27.98|30.02|28.02|30.02|28.02|29.98|27.98|0
1640626420000|2021-12-27 17:33:40|30|28|30|28|30|28|30|28|0
1640626430000|2021-12-27 17:33:50|29.97|27.97|29.97|27.97|29.97|27.97|29.97|27.97|0
1640626440000|2021-12-27 17:34:00|29.95|27.95|29.95|27.95|29.97|27.97|29.95|27.95|0
1640626450000|2021-12-27 17:34:10|29.93|27.93|29.93|27.93|29.93|27.93|29.93|27.93|0
1640626460000|2021-12-27 17:34:20|29.95|27.95|29.97|27.97|29.97|27.97|29.95|27.95|0
1640626470000|2021-12-27 17:34:30|29.95|27.95|29.95|27.95|29.95|27.95|29.95|27.95|0
1640626480000|2021-12-27 17:34:40|29.93|27.93|29.93|27.93|29.93|27.93|29.93|27.93|0
1640626500000|2021-12-27 17:35:00|29.95|27.95|29.95|27.95|29.96|27.96|29.95|27.95|0
1640626510000|2021-12-27 17:35:10|29.97|27.97|29.97|27.97|29.97|27.97|29.97|27.97|0
1640626520000|2021-12-27 17:35:20|29.95|27.95|29.97|27.97|29.97|27.97|29.95|27.95|0
1640626530000|2021-12-27 17:35:30|29.95|27.95|29.95|27.95|29.95|27.95|29.95|27.95|0
1640626540000|2021-12-27 17:35:40|29.97|27.97|29.95|27.95|29.97|27.97|29.95|27.95|0
1640626550000|2021-12-27 17:35:50|29.97|27.97|29.99|27.99|29.99|27.99|29.97|27.97|0
1640626560000|2021-12-27 17:36:00|29.97|27.97|29.99|27.99|29.99|27.99|29.97|27.97|0
1640626580000|2021-12-27 17:36:20|30.01|28.01|29.99|27.99|30.02|28.02|29.99|27.99|0
1640626590000|2021-12-27 17:36:30|30.02|28.02|30.02|28.02|30.02|28.02|30.02|28.02|0
1640626600000|2021-12-27 17:36:40|30.04|28.04|30.02|28.02|30.04|28.04|30.02|28.02|0
1640626610000|2021-12-27 17:36:50|29.99|27.99|29.99|27.99|29.99|27.99|29.99|27.99|0
1640626620000|2021-12-27 17:37:00|30.02|28.02|29.99|27.99|30.02|28.02|29.99|27.99|0
1640626630000|2021-12-27 17:37:10|29.97|27.97|29.95|27.95|29.97|27.97|29.95|27.95|0
1640626640000|2021-12-27 17:37:20|29.94|27.94|29.93|27.93|29.95|27.95|29.93|27.93|0
1640626650000|2021-12-27 17:37:30|29.94|27.94|29.95|27.95|29.95|27.95|29.94|27.94|0
1640626660000|2021-12-27 17:37:40|29.97|27.97|29.95|27.95|29.97|27.97|29.95|27.95|0
1640626670000|2021-12-27 17:37:50|29.97|27.97|29.97|27.97|29.97|27.97|29.97|27.97|0
1640626680000|2021-12-27 17:38:00|29.95|27.95|29.95|27.95|29.95|27.95|29.95|27.95|0
1640626690000|2021-12-27 17:38:10|29.93|27.93|29.97|27.97|29.97|27.97|29.93|27.93|0
1640626700000|2021-12-27 17:38:20|29.95|27.95|29.95|27.95|29.95|27.95|29.95|27.95|0
1640626710000|2021-12-27 17:38:30|29.97|27.97|29.97|27.97|29.97|27.97|29.97|27.97|0
1640626720000|2021-12-27 17:38:40|29.95|27.95|29.94|27.94|29.95|27.95|29.93|27.93|0
1640626730000|2021-12-27 17:38:50|29.93|27.93|29.95|27.95|29.95|27.95|29.93|27.93|0
1640626740000|2021-12-27 17:39:00|29.93|27.93|29.93|27.93|29.93|27.93|29.93|27.93|0
1640626750000|2021-12-27 17:39:10|29.9|27.9|29.9|27.9|29.9|27.9|29.9|27.9|0
1640626760000|2021-12-27 17:39:20|29.93|27.93|29.93|27.93|29.93|27.93|29.93|27.93|0
1640626790000|2021-12-27 17:39:50|29.9|27.9|29.9|27.9|29.9|27.9|29.9|27.9|0
1640626800000|2021-12-27 17:40:00|29.93|27.93|29.93|27.93|29.93|27.93|29.9|27.9|0
1640626810000|2021-12-27 17:40:10|29.95|27.95|29.95|27.95|29.95|27.95|29.95|27.95|0
1640626820000|2021-12-27 17:40:20|29.97|27.97|29.97|27.97|29.97|27.97|29.97|27.97|0
1640626830000|2021-12-27 17:40:30|29.93|27.93|29.93|27.93|29.93|27.93|29.93|27.93|0
1640626850000|2021-12-27 17:40:50|29.92|27.92|29.92|27.92|29.92|27.92|29.9|27.9|0
1640626870000|2021-12-27 17:41:10|29.9|27.9|29.92|27.92|29.92|27.92|29.9|27.9|0
1640626880000|2021-12-27 17:41:20|29.95|27.95|29.92|27.92|29.95|27.95|29.92|27.92|0
1640626890000|2021-12-27 17:41:30|29.95|27.95|29.95|27.95|29.95|27.95|29.95|27.95|0
1640626900000|2021-12-27 17:41:40|29.97|27.97|29.99|27.99|29.99|27.99|29.97|27.97|0
1640626910000|2021-12-27 17:41:50|30.01|28.01|30.01|28.01|30.04|28.04|30.01|28.01|0
1640626920000|2021-12-27 17:42:00|29.99|27.99|29.99|27.99|30|28|29.97|27.97|0
1640626930000|2021-12-27 17:42:10|30.01|28.01|29.99|27.99|30.01|28.01|29.99|27.99|0
1640626940000|2021-12-27 17:42:20|29.97|27.97|29.97|27.97|29.99|27.99|29.97|27.97|0
1640626950000|2021-12-27 17:42:30|29.95|27.95|29.95|27.95|29.95|27.95|29.95|27.95|0
1640626970000|2021-12-27 17:42:50|29.94|27.94|29.95|27.95|29.95|27.95|29.94|27.94|0
1640626980000|2021-12-27 17:43:00|29.92|27.92|29.95|27.95|29.95|27.95|29.92|27.92|0
1640626990000|2021-12-27 17:43:10|29.92|27.92|29.95|27.95|29.95|27.95|29.92|27.92|0
1640627010000|2021-12-27 17:43:30|29.94|27.94|29.92|27.92|29.94|27.94|29.92|27.92|0
1640627030000|2021-12-27 17:43:50|29.9|27.9|29.92|27.92|29.92|27.92|29.9|27.9|0
1640627040000|2021-12-27 17:44:00|29.9|27.9|29.9|27.9|29.9|27.9|29.9|27.9|0
1640627050000|2021-12-27 17:44:10|29.88|27.88|29.88|27.88|29.88|27.88|29.88|27.88|0
1640627060000|2021-12-27 17:44:20|29.9|27.9|29.9|27.9|29.9|27.9|29.9|27.9|0
1640627070000|2021-12-27 17:44:30|29.88|27.88|29.9|27.9|29.9|27.9|29.88|27.88|0
1640627080000|2021-12-27 17:44:40|29.88|27.88|29.89|27.89|29.89|27.89|29.88|27.88|0
1640627090000|2021-12-27 17:44:50|29.88|27.88|29.88|27.88|29.9|27.9|29.88|27.88|0
1640627100000|2021-12-27 17:45:00|29.9|27.9|29.9|27.9|29.9|27.9|29.9|27.9|0
1640627110000|2021-12-27 17:45:10|29.91|27.91|29.9|27.9|29.92|27.92|29.9|27.9|0
1640627130000|2021-12-27 17:45:30|29.92|27.92|29.92|27.92|29.92|27.92|29.92|27.92|0
1640627140000|2021-12-27 17:45:40|29.9|27.9|29.92|27.92|29.92|27.92|29.9|27.9|0
1640627160000|2021-12-27 17:46:00|29.91|27.91|29.91|27.91|29.91|27.91|29.91|27.91|0
1640627170000|2021-12-27 17:46:10|29.9|27.9|29.92|27.92|29.92|27.92|29.9|27.9|0
1640627180000|2021-12-27 17:46:20|29.9|27.9|29.9|27.9|29.9|27.9|29.9|27.9|0
1640627190000|2021-12-27 17:46:30|29.89|27.89|29.9|27.9|29.9|27.9|29.89|27.89|0
1640627200000|2021-12-27 17:46:40|29.89|27.89|29.9|27.9|29.9|27.9|29.89|27.89|0
1640627220000|2021-12-27 17:47:00|29.92|27.92|29.92|27.92|29.92|27.92|29.92|27.92|0
1640627230000|2021-12-27 17:47:10|29.9|27.9|29.9|27.9|29.9|27.9|29.88|27.88|0
1640627250000|2021-12-27 17:47:30|29.88|27.88|29.92|27.92|29.92|27.92|29.88|27.88|0
1640627260000|2021-12-27 17:47:40|29.94|27.94|29.97|27.97|29.97|27.97|29.94|27.94|0
1640627270000|2021-12-27 17:47:50|29.94|27.94|29.92|27.92|29.94|27.94|29.92|27.92|0
1640627280000|2021-12-27 17:48:00|29.94|27.94|29.94|27.94|29.97|27.97|29.94|27.94|0
1640627290000|2021-12-27 17:48:10|29.92|27.92|29.92|27.92|29.92|27.92|29.92|27.92|0
1640627310000|2021-12-27 17:48:30|29.9|27.9|29.88|27.88|29.9|27.9|29.88|27.88|0
1640627340000|2021-12-27 17:49:00|29.85|27.85|29.85|27.85|29.85|27.85|29.85|27.85|0
1640627350000|2021-12-27 17:49:10|29.88|27.88|29.85|27.85|29.88|27.88|29.85|27.85|0
1640627390000|2021-12-27 17:49:50|29.83|27.83|29.83|27.83|29.83|27.83|29.83|27.83|0
1640627400000|2021-12-27 17:50:00|29.85|27.85|29.88|27.88|29.88|27.88|29.85|27.85|0
1640627420000|2021-12-27 17:50:20|29.85|27.85|29.85|27.85|29.85|27.85|29.85|27.85|0
1640627430000|2021-12-27 17:50:30|29.83|27.83|29.85|27.85|29.85|27.85|29.83|27.83|0
1640627440000|2021-12-27 17:50:40|29.83|27.83|29.85|27.85|29.85|27.85|29.83|27.83|0
1640627450000|2021-12-27 17:50:50|29.83|27.83|29.83|27.83|29.85|27.85|29.83|27.83|0
1640627460000|2021-12-27 17:51:00|29.81|27.81|29.81|27.81|29.83|27.83|29.81|27.81|0
1640627470000|2021-12-27 17:51:10|29.83|27.83|29.83|27.83|29.85|27.85|29.83|27.83|0
1640627480000|2021-12-27 17:51:20|29.85|27.85|29.83|27.83|29.85|27.85|29.83|27.83|0
1640627490000|2021-12-27 17:51:30|29.81|27.81|29.83|27.83|29.83|27.83|29.81|27.81|0
1640627510000|2021-12-27 17:51:50|29.81|27.81|29.81|27.81|29.81|27.81|29.81|27.81|0
1640627520000|2021-12-27 17:52:00|29.8|27.8|29.8|27.8|29.8|27.8|29.8|27.8|0
1640627530000|2021-12-27 17:52:10|29.79|27.79|29.79|27.79|29.79|27.79|29.79|27.79|0
1640627540000|2021-12-27 17:52:20|29.76|27.76|29.79|27.79|29.79|27.79|29.76|27.76|0
1640627560000|2021-12-27 17:52:40|29.81|27.81|29.81|27.81|29.81|27.81|29.81|27.81|0
1640627580000|2021-12-27 17:53:00|29.8|27.8|29.81|27.81|29.81|27.81|29.8|27.8|0
1640627590000|2021-12-27 17:53:10|29.78|27.78|29.78|27.78|29.81|27.81|29.78|27.78|0
1640627610000|2021-12-27 17:53:30|29.77|27.77|29.78|27.78|29.78|27.78|29.77|27.77|0
1640627620000|2021-12-27 17:53:40|29.76|27.76|29.78|27.78|29.78|27.78|29.76|27.76|0
1640627630000|2021-12-27 17:53:50|29.8|27.8|29.78|27.78|29.81|27.81|29.78|27.78|0
1640627640000|2021-12-27 17:54:00|29.81|27.81|29.78|27.78|29.81|27.81|29.78|27.78|0
1640627650000|2021-12-27 17:54:10|29.8|27.8|29.81|27.81|29.81|27.81|29.8|27.8|0
1640627660000|2021-12-27 17:54:20|29.83|27.83|29.81|27.81|29.83|27.83|29.81|27.81|0
1640627680000|2021-12-27 17:54:40|29.78|27.78|29.81|27.81|29.81|27.81|29.78|27.78|0
1640627690000|2021-12-27 17:54:50|29.78|27.78|29.78|27.78|29.78|27.78|29.78|27.78|0
1640627700000|2021-12-27 17:55:00|29.81|27.81|29.83|27.83|29.83|27.83|29.78|27.78|0
1640627710000|2021-12-27 17:55:10|29.81|27.81|29.81|27.81|29.81|27.81|29.81|27.81|0
1640627720000|2021-12-27 17:55:20|29.78|27.78|29.81|27.81|29.81|27.81|29.78|27.78|0
1640627730000|2021-12-27 17:55:30|29.8|27.8|29.78|27.78|29.8|27.8|29.78|27.78|0
1640627740000|2021-12-27 17:55:40|29.81|27.81|29.81|27.81|29.82|27.82|29.81|27.81|0
1640627750000|2021-12-27 17:55:50|29.78|27.78|29.78|27.78|29.78|27.78|29.78|27.78|0
1640627770000|2021-12-27 17:56:10|29.76|27.76|29.78|27.78|29.78|27.78|29.76|27.76|0
1640627780000|2021-12-27 17:56:20|29.76|27.76|29.76|27.76|29.78|27.78|29.76|27.76|0
1640627790000|2021-12-27 17:56:30|29.78|27.78|29.78|27.78|29.78|27.78|29.78|27.78|0
1640627800000|2021-12-27 17:56:40|29.81|27.81|29.78|27.78|29.81|27.81|29.78|27.78|0
1640627840000|2021-12-27 17:57:20|29.76|27.76|29.81|27.81|29.81|27.81|29.76|27.76|0
1640627850000|2021-12-27 17:57:30|29.78|27.78|29.81|27.81|29.83|27.83|29.78|27.78|0
1640627870000|2021-12-27 17:57:50|29.78|27.78|29.81|27.81|29.81|27.81|29.78|27.78|0
1640627880000|2021-12-27 17:58:00|29.78|27.78|29.78|27.78|29.78|27.78|29.78|27.78|0
1640627890000|2021-12-27 17:58:10|29.8|27.8|29.78|27.78|29.8|27.8|29.78|27.78|0
1640627900000|2021-12-27 17:58:20|29.76|27.76|29.78|27.78|29.78|27.78|29.76|27.76|0
1640627910000|2021-12-27 17:58:30|29.76|27.76|29.76|27.76|29.76|27.76|29.76|27.76|0
1640627950000|2021-12-27 17:59:10|29.75|27.75|29.75|27.75|29.75|27.75|29.75|27.75|0
1640627960000|2021-12-27 17:59:20|29.76|27.76|29.76|27.76|29.76|27.76|29.76|27.76|0
1640627990000|2021-12-27 17:59:50|29.78|27.78|29.78|27.78|29.78|27.78|29.76|27.76|0
1640628000000|2021-12-27 18:00:00|29.79|27.79|29.79|27.79|29.79|27.79|29.79|27.79|0
1640628010000|2021-12-27 18:00:10|29.8|27.8|29.8|27.8|29.8|27.8|29.8|27.8|0
1640628040000|2021-12-27 18:00:40|29.83|27.83|29.83|27.83|29.83|27.83|29.83|27.83|0
1640628060000|2021-12-27 18:01:00|29.84|27.84|29.85|27.85|29.85|27.85|29.84|27.84|0
1640628070000|2021-12-27 18:01:10|29.87|27.87|29.88|27.88|29.89|27.89|29.87|27.87|0
1640628080000|2021-12-27 18:01:20|29.87|27.87|29.87|27.87|29.87|27.87|29.87|27.87|0
1640628090000|2021-12-27 18:01:30|29.85|27.85|29.87|27.87|29.87|27.87|29.85|27.85|0
1640628100000|2021-12-27 18:01:40|29.85|27.85|29.85|27.85|29.85|27.85|29.85|27.85|0
1640628110000|2021-12-27 18:01:50|29.87|27.87|29.87|27.87|29.87|27.87|29.87|27.87|0
1640628120000|2021-12-27 18:02:00|29.85|27.85|29.85|27.85|29.87|27.87|29.85|27.85|0
1640628130000|2021-12-27 18:02:10|29.87|27.87|29.87|27.87|29.87|27.87|29.87|27.87|0
1640628170000|2021-12-27 18:02:50|29.85|27.85|29.85|27.85|29.85|27.85|29.85|27.85|0
1640628180000|2021-12-27 18:03:00|29.83|27.83|29.85|27.85|29.85|27.85|29.83|27.83|0
1640628190000|2021-12-27 18:03:10|29.84|27.84|29.83|27.83|29.84|27.84|29.83|27.83|0
1640628200000|2021-12-27 18:03:20|29.85|27.85|29.82|27.82|29.85|27.85|29.82|27.82|0
1640628210000|2021-12-27 18:03:30|29.85|27.85|29.82|27.82|29.85|27.85|29.82|27.82|0
1640628220000|2021-12-27 18:03:40|29.85|27.85|29.85|27.85|29.85|27.85|29.85|27.85|0
1640628240000|2021-12-27 18:04:00|29.82|27.82|29.82|27.82|29.84|27.84|29.82|27.82|0
1640628270000|2021-12-27 18:04:30|29.85|27.85|29.85|27.85|29.85|27.85|29.85|27.85|0
1640628280000|2021-12-27 18:04:40|29.82|27.82|29.82|27.82|29.82|27.82|29.82|27.82|0
1640628300000|2021-12-27 18:05:00|29.8|27.8|29.8|27.8|29.8|27.8|29.8|27.8|0
1640628320000|2021-12-27 18:05:20|29.78|27.78|29.8|27.8|29.8|27.8|29.78|27.78|0
1640628340000|2021-12-27 18:05:40|29.82|27.82|29.82|27.82|29.82|27.82|29.82|27.82|0
1640628360000|2021-12-27 18:06:00|29.8|27.8|29.82|27.82|29.82|27.82|29.8|27.8|0
1640628370000|2021-12-27 18:06:10|29.85|27.85|29.85|27.85|29.85|27.85|29.85|27.85|0
1640628390000|2021-12-27 18:06:30|29.82|27.82|29.82|27.82|29.82|27.82|29.82|27.82|0
1640628410000|2021-12-27 18:06:50|29.84|27.84|29.82|27.82|29.84|27.84|29.82|27.82|0
1640628420000|2021-12-27 18:07:00|29.8|27.8|29.82|27.82|29.82|27.82|29.8|27.8|0
1640628430000|2021-12-27 18:07:10|29.8|27.8|29.8|27.8|29.8|27.8|29.8|27.8|0
1640628450000|2021-12-27 18:07:30|29.78|27.78|29.78|27.78|29.78|27.78|29.78|27.78|0
1640628480000|2021-12-27 18:08:00|29.76|27.76|29.78|27.78|29.78|27.78|29.76|27.76|0
1640628490000|2021-12-27 18:08:10|29.8|27.8|29.8|27.8|29.8|27.8|29.8|27.8|0
1640628520000|2021-12-27 18:08:40|29.78|27.78|29.78|27.78|29.79|27.79|29.78|27.78|0
1640628540000|2021-12-27 18:09:00|29.76|27.76|29.76|27.76|29.76|27.76|29.76|27.76|0
1640628570000|2021-12-27 18:09:30|29.74|27.74|29.73|27.73|29.74|27.74|29.73|27.73|0
1640628590000|2021-12-27 18:09:50|29.75|27.75|29.73|27.73|29.75|27.75|29.73|27.73|0
1640628600000|2021-12-27 18:10:00|29.75|27.75|29.75|27.75|29.75|27.75|29.75|27.75|0
1640628610000|2021-12-27 18:10:10|29.73|27.73|29.73|27.73|29.73|27.73|29.73|27.73|0
1640628620000|2021-12-27 18:10:20|29.75|27.75|29.75|27.75|29.75|27.75|29.75|27.75|0
1640628630000|2021-12-27 18:10:30|29.78|27.78|29.78|27.78|29.78|27.78|29.78|27.78|0
1640628670000|2021-12-27 18:11:10|29.8|27.8|29.82|27.82|29.82|27.82|29.8|27.8|0
1640628680000|2021-12-27 18:11:20|29.8|27.8|29.81|27.81|29.82|27.82|29.8|27.8|0
1640628690000|2021-12-27 18:11:30|29.8|27.8|29.8|27.8|29.8|27.8|29.8|27.8|0
1640628700000|2021-12-27 18:11:40|29.82|27.82|29.82|27.82|29.82|27.82|29.82|27.82|0
1640628710000|2021-12-27 18:11:50|29.84|27.84|29.84|27.84|29.84|27.84|29.84|27.84|0
1640628750000|2021-12-27 18:12:30|29.82|27.82|29.8|27.8|29.82|27.82|29.8|27.8|0
1640628770000|2021-12-27 18:12:50|29.78|27.78|29.75|27.75|29.78|27.78|29.75|27.75|0
1640628790000|2021-12-27 18:13:10|29.73|27.73|29.73|27.73|29.73|27.73|29.73|27.73|0
1640628810000|2021-12-27 18:13:30|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1640628820000|2021-12-27 18:13:40|29.73|27.73|29.72|27.72|29.73|27.73|29.72|27.72|0
1640628830000|2021-12-27 18:13:50|29.73|27.73|29.73|27.73|29.73|27.73|29.73|27.73|0
1640628840000|2021-12-27 18:14:00|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1640628850000|2021-12-27 18:14:10|29.69|27.69|29.69|27.69|29.69|27.69|29.69|27.69|0
1640628860000|2021-12-27 18:14:20|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1640628870000|2021-12-27 18:14:30|29.69|27.69|29.71|27.71|29.71|27.71|29.69|27.69|0
1640628880000|2021-12-27 18:14:40|29.7|27.7|29.71|27.71|29.71|27.71|29.7|27.7|0
1640628890000|2021-12-27 18:14:50|29.69|27.69|29.69|27.69|29.69|27.69|29.69|27.69|0
1640628900000|2021-12-27 18:15:00|29.66|27.66|29.66|27.66|29.66|27.66|29.66|27.66|0
1640628920000|2021-12-27 18:15:20|29.69|27.69|29.69|27.69|29.69|27.69|29.69|27.69|0
1640628930000|2021-12-27 18:15:30|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1640628940000|2021-12-27 18:15:40|29.73|27.73|29.73|27.73|29.75|27.75|29.73|27.73|0
1640628950000|2021-12-27 18:15:50|29.75|27.75|29.75|27.75|29.75|27.75|29.75|27.75|0
1640628960000|2021-12-27 18:16:00|29.73|27.73|29.75|27.75|29.75|27.75|29.73|27.73|0
1640628980000|2021-12-27 18:16:20|29.73|27.73|29.73|27.73|29.73|27.73|29.73|27.73|0
1640629010000|2021-12-27 18:16:50|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1640629020000|2021-12-27 18:17:00|29.73|27.73|29.73|27.73|29.73|27.73|29.73|27.73|0
1640629030000|2021-12-27 18:17:10|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1640629040000|2021-12-27 18:17:20|29.73|27.73|29.73|27.73|29.73|27.73|29.73|27.73|0
1640629050000|2021-12-27 18:17:30|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1640629060000|2021-12-27 18:17:40|29.73|27.73|29.73|27.73|29.73|27.73|29.73|27.73|0
1640629080000|2021-12-27 18:18:00|29.71|27.71|29.71|27.71|29.72|27.72|29.71|27.71|0
1640629150000|2021-12-27 18:19:10|29.68|27.68|29.71|27.71|29.71|27.71|29.68|27.68|0
1640629180000|2021-12-27 18:19:40|29.73|27.73|29.71|27.71|29.73|27.73|29.71|27.71|0
1640629210000|2021-12-27 18:20:10|29.73|27.73|29.73|27.73|29.73|27.73|29.73|27.73|0
1640629230000|2021-12-27 18:20:30|29.75|27.75|29.75|27.75|29.75|27.75|29.75|27.75|0
1640629240000|2021-12-27 18:20:40|29.73|27.73|29.73|27.73|29.73|27.73|29.73|27.73|0
1640629250000|2021-12-27 18:20:50|29.71|27.71|29.71|27.71|29.71|27.71|29.71|27.71|0
1640629280000|2021-12-27 18:21:20|29.73|27.73|29.7|27.7|29.73|27.73|29.7|27.7|0
1640629290000|2021-12-27 18:21:30|29.73|27.73|29.7|27.7|29.73|27.73|29.7|27.7|0
1640629310000|2021-12-27 18:21:50|29.68|27.68|29.68|27.68|29.68|27.68|29.68|27.68|0
1640629340000|2021-12-27 18:22:20|29.7|27.7|29.68|27.68|29.7|27.7|29.68|27.68|0
1640629350000|2021-12-27 18:22:30|29.7|27.7|29.68|27.68|29.7|27.7|29.68|27.68|0
1640629360000|2021-12-27 18:22:40|29.66|27.66|29.66|27.66|29.66|27.66|29.66|27.66|0
1640629370000|2021-12-27 18:22:50|29.64|27.64|29.66|27.66|29.66|27.66|29.64|27.64|0
1640629380000|2021-12-27 18:23:00|29.68|27.68|29.68|27.68|29.68|27.68|29.68|27.68|0
1640629390000|2021-12-27 18:23:10|29.66|27.66|29.66|27.66|29.66|27.66|29.66|27.66|0
1640629410000|2021-12-27 18:23:30|29.68|27.68|29.68|27.68|29.68|27.68|29.68|27.68|0
1640629430000|2021-12-27 18:23:50|29.67|27.67|29.67|27.67|29.67|27.67|29.67|27.67|0
1640629440000|2021-12-27 18:24:00|29.68|27.68|29.66|27.66|29.68|27.68|29.66|27.66|0
1640629470000|2021-12-27 18:24:30|29.64|27.64|29.64|27.64|29.64|27.64|29.64|27.64|0
1640629480000|2021-12-27 18:24:40|29.61|27.61|29.59|27.59|29.61|27.61|29.59|27.59|0
1640629490000|2021-12-27 18:24:50|29.57|27.57|29.57|27.57|29.59|27.59|29.57|27.57|0
1640629500000|2021-12-27 18:25:00|29.59|27.59|29.57|27.57|29.59|27.59|29.57|27.57|0
1640629530000|2021-12-27 18:25:30|29.59|27.59|29.57|27.57|29.59|27.59|29.57|27.57|0
1640629540000|2021-12-27 18:25:40|29.55|27.55|29.55|27.55|29.55|27.55|29.55|27.55|0
1640629550000|2021-12-27 18:25:50|29.57|27.57|29.55|27.55|29.57|27.57|29.55|27.55|0
1640629560000|2021-12-27 18:26:00|29.57|27.57|29.55|27.55|29.57|27.57|29.55|27.55|0
1640629570000|2021-12-27 18:26:10|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1640629580000|2021-12-27 18:26:20|29.55|27.55|29.5|27.5|29.55|27.55|29.5|27.5|0
1640629590000|2021-12-27 18:26:30|29.48|27.48|29.48|27.48|29.48|27.48|29.48|27.48|0
1640629600000|2021-12-27 18:26:40|29.46|27.46|29.44|27.44|29.46|27.46|29.44|27.44|0
1640629610000|2021-12-27 18:26:50|29.41|27.41|29.44|27.44|29.44|27.44|29.41|27.41|0
1640629620000|2021-12-27 18:27:00|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1640629630000|2021-12-27 18:27:10|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1640629650000|2021-12-27 18:27:30|29.41|27.41|29.41|27.41|29.44|27.44|29.41|27.41|0
1640629660000|2021-12-27 18:27:40|29.44|27.44|29.46|27.46|29.46|27.46|29.44|27.44|0
1640629670000|2021-12-27 18:27:50|29.48|27.48|29.48|27.48|29.48|27.48|29.46|27.46|0
1640629680000|2021-12-27 18:28:00|29.46|27.46|29.48|27.48|29.48|27.48|29.46|27.46|0
1640629690000|2021-12-27 18:28:10|29.46|27.46|29.46|27.46|29.48|27.48|29.46|27.46|0
1640629700000|2021-12-27 18:28:20|29.48|27.48|29.46|27.46|29.48|27.48|29.46|27.46|0
1640629720000|2021-12-27 18:28:40|29.47|27.47|29.46|27.46|29.47|27.47|29.46|27.46|0
1640629750000|2021-12-27 18:29:10|29.48|27.48|29.48|27.48|29.48|27.48|29.48|27.48|0
1640629760000|2021-12-27 18:29:20|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1640629770000|2021-12-27 18:29:30|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1640629780000|2021-12-27 18:29:40|29.55|27.55|29.55|27.55|29.55|27.55|29.55|27.55|0
1640629790000|2021-12-27 18:29:50|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1640629800000|2021-12-27 18:30:00|29.55|27.55|29.55|27.55|29.55|27.55|29.55|27.55|0
1640629810000|2021-12-27 18:30:10|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1640629820000|2021-12-27 18:30:20|29.59|27.59|29.59|27.59|29.59|27.59|29.59|27.59|0
1640629830000|2021-12-27 18:30:30|29.57|27.57|29.59|27.59|29.59|27.59|29.57|27.57|0
1640629860000|2021-12-27 18:31:00|29.57|27.57|29.57|27.57|29.59|27.59|29.57|27.57|0
1640629880000|2021-12-27 18:31:20|29.59|27.59|29.59|27.59|29.59|27.59|29.59|27.59|0
1640629890000|2021-12-27 18:31:30|29.57|27.57|29.59|27.59|29.59|27.59|29.57|27.57|0
1640629900000|2021-12-27 18:31:40|29.57|27.57|29.57|27.57|29.57|27.57|29.57|27.57|0
1640629910000|2021-12-27 18:31:50|29.59|27.59|29.61|27.61|29.61|27.61|29.59|27.59|0
1640629920000|2021-12-27 18:32:00|29.59|27.59|29.57|27.57|29.59|27.59|29.57|27.57|0
1640630000000|2021-12-27 18:33:20|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1640630010000|2021-12-27 18:33:30|29.56|27.56|29.59|27.59|29.61|27.61|29.56|27.56|0
1640630020000|2021-12-27 18:33:40|29.61|27.61|29.61|27.61|29.61|27.61|29.61|27.61|0
1640630030000|2021-12-27 18:33:50|29.62|27.62|29.61|27.61|29.62|27.62|29.61|27.61|0
1640630040000|2021-12-27 18:34:00|29.63|27.63|29.63|27.63|29.63|27.63|29.63|27.63|0
1640630050000|2021-12-27 18:34:10|29.61|27.61|29.63|27.63|29.63|27.63|29.61|27.61|0
1640630060000|2021-12-27 18:34:20|29.64|27.64|29.63|27.63|29.64|27.64|29.63|27.63|0
1640630090000|2021-12-27 18:34:50|29.61|27.61|29.61|27.61|29.61|27.61|29.61|27.61|0
1640630110000|2021-12-27 18:35:10|29.59|27.59|29.59|27.59|29.59|27.59|29.59|27.59|0
1640630120000|2021-12-27 18:35:20|29.61|27.61|29.61|27.61|29.61|27.61|29.59|27.59|0
1640630130000|2021-12-27 18:35:30|29.57|27.57|29.56|27.56|29.57|27.57|29.56|27.56|0
1640630140000|2021-12-27 18:35:40|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1640630150000|2021-12-27 18:35:50|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1640630160000|2021-12-27 18:36:00|29.54|27.54|29.5|27.5|29.54|27.54|29.5|27.5|0
1640630170000|2021-12-27 18:36:10|29.48|27.48|29.48|27.48|29.48|27.48|29.48|27.48|0
1640630180000|2021-12-27 18:36:20|29.5|27.5|29.53|27.53|29.53|27.53|29.5|27.5|0
1640630190000|2021-12-27 18:36:30|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1640630220000|2021-12-27 18:37:00|29.5|27.5|29.52|27.52|29.52|27.52|29.5|27.5|0
1640630250000|2021-12-27 18:37:30|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1640630280000|2021-12-27 18:38:00|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1640630300000|2021-12-27 18:38:20|29.5|27.5|29.5|27.5|29.5|27.5|29.5|27.5|0
1640630350000|2021-12-27 18:39:10|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1640630370000|2021-12-27 18:39:30|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1640630400000|2021-12-27 18:40:00|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1640630410000|2021-12-27 18:40:10|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1640630430000|2021-12-27 18:40:30|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1640630450000|2021-12-27 18:40:50|29.58|27.58|29.58|27.58|29.58|27.58|29.58|27.58|0
1640630460000|2021-12-27 18:41:00|29.56|27.56|29.58|27.58|29.58|27.58|29.56|27.56|0
1640630470000|2021-12-27 18:41:10|29.56|27.56|29.58|27.58|29.58|27.58|29.56|27.56|0
1640630480000|2021-12-27 18:41:20|29.56|27.56|29.58|27.58|29.58|27.58|29.56|27.56|0
1640630530000|2021-12-27 18:42:10|29.56|27.56|29.58|27.58|29.58|27.58|29.56|27.56|0
1640630550000|2021-12-27 18:42:30|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1640630560000|2021-12-27 18:42:40|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1640630570000|2021-12-27 18:42:50|29.58|27.58|29.58|27.58|29.58|27.58|29.56|27.56|0
1640630580000|2021-12-27 18:43:00|29.56|27.56|29.54|27.54|29.56|27.56|29.54|27.54|0
1640630590000|2021-12-27 18:43:10|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1640630610000|2021-12-27 18:43:30|29.49|27.49|29.52|27.52|29.52|27.52|29.49|27.49|0
1640630630000|2021-12-27 18:43:50|29.49|27.49|29.52|27.52|29.52|27.52|29.49|27.49|0
1640630640000|2021-12-27 18:44:00|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1640630670000|2021-12-27 18:44:30|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1640630680000|2021-12-27 18:44:40|29.49|27.49|29.52|27.52|29.52|27.52|29.49|27.49|0
1640630700000|2021-12-27 18:45:00|29.54|27.54|29.54|27.54|29.54|27.54|29.52|27.52|0
1640630710000|2021-12-27 18:45:10|29.56|27.56|29.55|27.55|29.56|27.56|29.55|27.55|0
1640630720000|2021-12-27 18:45:20|29.56|27.56|29.54|27.54|29.56|27.56|29.54|27.54|0
1640630750000|2021-12-27 18:45:50|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1640630760000|2021-12-27 18:46:00|29.54|27.54|29.54|27.54|29.56|27.56|29.54|27.54|0
1640630770000|2021-12-27 18:46:10|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1640630780000|2021-12-27 18:46:20|29.54|27.54|29.56|27.56|29.56|27.56|29.54|27.54|0
1640630790000|2021-12-27 18:46:30|29.58|27.58|29.58|27.58|29.58|27.58|29.58|27.58|0
1640630800000|2021-12-27 18:46:40|29.6|27.6|29.6|27.6|29.6|27.6|29.6|27.6|0
1640630810000|2021-12-27 18:46:50|29.58|27.58|29.56|27.56|29.58|27.58|29.56|27.56|0
1640630820000|2021-12-27 18:47:00|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1640630830000|2021-12-27 18:47:10|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1640630850000|2021-12-27 18:47:30|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1640630860000|2021-12-27 18:47:40|29.56|27.56|29.56|27.56|29.56|27.56|29.56|27.56|0
1640630880000|2021-12-27 18:48:00|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1640630900000|2021-12-27 18:48:20|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1640630920000|2021-12-27 18:48:40|29.5|27.5|29.51|27.51|29.51|27.51|29.5|27.5|0
1640630940000|2021-12-27 18:49:00|29.49|27.49|29.49|27.49|29.51|27.51|29.49|27.49|0
1640630950000|2021-12-27 18:49:10|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1640630960000|2021-12-27 18:49:20|29.53|27.53|29.53|27.53|29.53|27.53|29.53|27.53|0
1640630970000|2021-12-27 18:49:30|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1640630990000|2021-12-27 18:49:50|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1640631000000|2021-12-27 18:50:00|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1640631010000|2021-12-27 18:50:10|29.49|27.49|29.51|27.51|29.51|27.51|29.49|27.49|0
1640631020000|2021-12-27 18:50:20|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1640631030000|2021-12-27 18:50:30|29.51|27.51|29.51|27.51|29.51|27.51|29.51|27.51|0
1640631040000|2021-12-27 18:50:40|29.49|27.49|29.49|27.49|29.51|27.51|29.49|27.49|0
1640631060000|2021-12-27 18:51:00|29.47|27.47|29.47|27.47|29.47|27.47|29.47|27.47|0
1640631080000|2021-12-27 18:51:20|29.49|27.49|29.47|27.47|29.49|27.49|29.47|27.47|0
1640631100000|2021-12-27 18:51:40|29.45|27.45|29.45|27.45|29.45|27.45|29.45|27.45|0
1640631110000|2021-12-27 18:51:50|29.42|27.42|29.42|27.42|29.42|27.42|29.42|27.42|0
1640631120000|2021-12-27 18:52:00|29.45|27.45|29.47|27.47|29.47|27.47|29.45|27.45|0
1640631160000|2021-12-27 18:52:40|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1640631170000|2021-12-27 18:52:50|29.48|27.48|29.49|27.49|29.49|27.49|29.48|27.48|0
1640631180000|2021-12-27 18:53:00|29.47|27.47|29.47|27.47|29.47|27.47|29.47|27.47|0
1640631200000|2021-12-27 18:53:20|29.45|27.45|29.45|27.45|29.45|27.45|29.45|27.45|0
1640631210000|2021-12-27 18:53:30|29.42|27.42|29.42|27.42|29.42|27.42|29.42|27.42|0
1640631220000|2021-12-27 18:53:40|29.4|27.4|29.42|27.42|29.42|27.42|29.4|27.4|0
1640631230000|2021-12-27 18:53:50|29.4|27.4|29.4|27.4|29.4|27.4|29.4|27.4|0
1640631240000|2021-12-27 18:54:00|29.42|27.42|29.4|27.4|29.42|27.42|29.4|27.4|0
1640631250000|2021-12-27 18:54:10|29.42|27.42|29.42|27.42|29.42|27.42|29.42|27.42|0
1640631260000|2021-12-27 18:54:20|29.4|27.4|29.4|27.4|29.4|27.4|29.4|27.4|0
1640631280000|2021-12-27 18:54:40|29.42|27.42|29.42|27.42|29.42|27.42|29.42|27.42|0
1640631320000|2021-12-27 18:55:20|29.4|27.4|29.4|27.4|29.4|27.4|29.4|27.4|0
1640631330000|2021-12-27 18:55:30|29.42|27.42|29.45|27.45|29.45|27.45|29.42|27.42|0
1640631340000|2021-12-27 18:55:40|29.44|27.44|29.44|27.44|29.44|27.44|29.42|27.42|0
1640631350000|2021-12-27 18:55:50|29.42|27.42|29.4|27.4|29.42|27.42|29.4|27.4|0
1640631360000|2021-12-27 18:56:00|29.38|27.38|29.38|27.38|29.38|27.38|29.38|27.38|0
1640631370000|2021-12-27 18:56:10|29.36|27.36|29.36|27.36|29.36|27.36|29.36|27.36|0
1640631380000|2021-12-27 18:56:20|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640631410000|2021-12-27 18:56:50|29.36|27.36|29.36|27.36|29.36|27.36|29.36|27.36|0
1640631420000|2021-12-27 18:57:00|29.38|27.38|29.38|27.38|29.38|27.38|29.36|27.36|0
1640631430000|2021-12-27 18:57:10|29.4|27.4|29.4|27.4|29.4|27.4|29.4|27.4|0
1640631440000|2021-12-27 18:57:20|29.39|27.39|29.4|27.4|29.4|27.4|29.39|27.39|0
1640631450000|2021-12-27 18:57:30|29.38|27.38|29.38|27.38|29.4|27.4|29.38|27.38|0
1640631460000|2021-12-27 18:57:40|29.36|27.36|29.36|27.36|29.36|27.36|29.36|27.36|0
1640631480000|2021-12-27 18:58:00|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640631490000|2021-12-27 18:58:10|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1640631500000|2021-12-27 18:58:20|29.33|27.33|29.33|27.33|29.33|27.33|29.31|27.31|0
1640631510000|2021-12-27 18:58:30|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1640631530000|2021-12-27 18:58:50|29.29|27.29|29.31|27.31|29.31|27.31|29.29|27.29|0
1640631570000|2021-12-27 18:59:30|29.29|27.29|29.33|27.33|29.33|27.33|29.29|27.29|0
1640631580000|2021-12-27 18:59:40|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1640631590000|2021-12-27 18:59:50|29.29|27.29|29.27|27.27|29.29|27.29|29.27|27.27|0
1640631600000|2021-12-27 19:00:00|29.29|27.29|29.33|27.33|29.33|27.33|29.29|27.29|0
1640631610000|2021-12-27 19:00:10|29.35|27.35|29.35|27.35|29.35|27.35|29.35|27.35|0
1640631620000|2021-12-27 19:00:20|29.38|27.38|29.4|27.4|29.4|27.4|29.38|27.38|0
1640631630000|2021-12-27 19:00:30|29.41|27.41|29.42|27.42|29.42|27.42|29.4|27.4|0
1640631640000|2021-12-27 19:00:40|29.4|27.4|29.4|27.4|29.4|27.4|29.4|27.4|0
1640631660000|2021-12-27 19:01:00|29.42|27.42|29.44|27.44|29.44|27.44|29.42|27.42|0
1640631670000|2021-12-27 19:01:10|29.46|27.46|29.44|27.44|29.46|27.46|29.44|27.44|0
1640631680000|2021-12-27 19:01:20|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1640631690000|2021-12-27 19:01:30|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1640631700000|2021-12-27 19:01:40|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1640631710000|2021-12-27 19:01:50|29.49|27.49|29.46|27.46|29.49|27.49|29.46|27.46|0
1640631720000|2021-12-27 19:02:00|29.44|27.44|29.42|27.42|29.44|27.44|29.42|27.42|0
1640631730000|2021-12-27 19:02:10|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1640631740000|2021-12-27 19:02:20|29.46|27.46|29.44|27.44|29.46|27.46|29.44|27.44|0
1640631750000|2021-12-27 19:02:30|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1640631760000|2021-12-27 19:02:40|29.49|27.49|29.49|27.49|29.49|27.49|29.49|27.49|0
1640631770000|2021-12-27 19:02:50|29.46|27.46|29.46|27.46|29.46|27.46|29.46|27.46|0
1640631780000|2021-12-27 19:03:00|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1640631790000|2021-12-27 19:03:10|29.42|27.42|29.4|27.4|29.42|27.42|29.4|27.4|0
1640631800000|2021-12-27 19:03:20|29.39|27.39|29.4|27.4|29.4|27.4|29.39|27.39|0
1640631810000|2021-12-27 19:03:30|29.38|27.38|29.38|27.38|29.38|27.38|29.38|27.38|0
1640631820000|2021-12-27 19:03:40|29.4|27.4|29.4|27.4|29.4|27.4|29.38|27.38|0
1640631840000|2021-12-27 19:04:00|29.37|27.37|29.37|27.37|29.37|27.37|29.35|27.35|0
1640631850000|2021-12-27 19:04:10|29.35|27.35|29.33|27.33|29.35|27.35|29.33|27.33|0
1640631860000|2021-12-27 19:04:20|29.35|27.35|29.35|27.35|29.35|27.35|29.35|27.35|0
1640631880000|2021-12-27 19:04:40|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640631890000|2021-12-27 19:04:50|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1640631900000|2021-12-27 19:05:00|29.29|27.29|29.33|27.33|29.33|27.33|29.29|27.29|0
1640631910000|2021-12-27 19:05:10|29.35|27.35|29.37|27.37|29.37|27.37|29.35|27.35|0
1640631920000|2021-12-27 19:05:20|29.39|27.39|29.37|27.37|29.39|27.39|29.37|27.37|0
1640631930000|2021-12-27 19:05:30|29.35|27.35|29.35|27.35|29.37|27.37|29.35|27.35|0
1640631950000|2021-12-27 19:05:50|29.37|27.37|29.35|27.35|29.37|27.37|29.35|27.35|0
1640631980000|2021-12-27 19:06:20|29.33|27.33|29.35|27.35|29.35|27.35|29.33|27.33|0
1640631990000|2021-12-27 19:06:30|29.33|27.33|29.33|27.33|29.35|27.35|29.33|27.33|0
1640632000000|2021-12-27 19:06:40|29.35|27.35|29.37|27.37|29.37|27.37|29.35|27.35|0
1640632010000|2021-12-27 19:06:50|29.35|27.35|29.33|27.33|29.35|27.35|29.33|27.33|0
1640632020000|2021-12-27 19:07:00|29.35|27.35|29.31|27.31|29.35|27.35|29.31|27.31|0
1640632030000|2021-12-27 19:07:10|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640632040000|2021-12-27 19:07:20|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1640632050000|2021-12-27 19:07:30|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640632060000|2021-12-27 19:07:40|29.35|27.35|29.35|27.35|29.35|27.35|29.35|27.35|0
1640632070000|2021-12-27 19:07:50|29.37|27.37|29.35|27.35|29.37|27.37|29.35|27.35|0
1640632080000|2021-12-27 19:08:00|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640632110000|2021-12-27 19:08:30|29.35|27.35|29.35|27.35|29.35|27.35|29.35|27.35|0
1640632120000|2021-12-27 19:08:40|29.33|27.33|29.35|27.35|29.35|27.35|29.33|27.33|0
1640632130000|2021-12-27 19:08:50|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640632140000|2021-12-27 19:09:00|29.35|27.35|29.35|27.35|29.35|27.35|29.35|27.35|0
1640632150000|2021-12-27 19:09:10|29.37|27.37|29.37|27.37|29.37|27.37|29.37|27.37|0
1640632160000|2021-12-27 19:09:20|29.35|27.35|29.35|27.35|29.35|27.35|29.35|27.35|0
1640632180000|2021-12-27 19:09:40|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640632190000|2021-12-27 19:09:50|29.31|27.31|29.28|27.28|29.31|27.31|29.28|27.28|0
1640632220000|2021-12-27 19:10:20|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1640632250000|2021-12-27 19:10:50|29.28|27.28|29.28|27.28|29.28|27.28|29.28|27.28|0
1640632260000|2021-12-27 19:11:00|29.26|27.26|29.26|27.26|29.28|27.28|29.26|27.26|0
1640632270000|2021-12-27 19:11:10|29.28|27.28|29.28|27.28|29.28|27.28|29.28|27.28|0
1640632280000|2021-12-27 19:11:20|29.26|27.26|29.28|27.28|29.28|27.28|29.26|27.26|0
1640632290000|2021-12-27 19:11:30|29.26|27.26|29.26|27.26|29.26|27.26|29.26|27.26|0
1640632320000|2021-12-27 19:12:00|29.24|27.24|29.28|27.28|29.28|27.28|29.24|27.24|0
1640632330000|2021-12-27 19:12:10|29.3|27.3|29.33|27.33|29.35|27.35|29.3|27.3|0
1640632340000|2021-12-27 19:12:20|29.3|27.3|29.3|27.3|29.3|27.3|29.3|27.3|0
1640632360000|2021-12-27 19:12:40|29.28|27.28|29.3|27.3|29.3|27.3|29.28|27.28|0
1640632370000|2021-12-27 19:12:50|29.28|27.28|29.28|27.28|29.28|27.28|29.28|27.28|0
1640632390000|2021-12-27 19:13:10|29.3|27.3|29.3|27.3|29.3|27.3|29.3|27.3|0
1640632400000|2021-12-27 19:13:20|29.28|27.28|29.3|27.3|29.3|27.3|29.28|27.28|0
1640632410000|2021-12-27 19:13:30|29.28|27.28|29.28|27.28|29.28|27.28|29.28|27.28|0
1640632420000|2021-12-27 19:13:40|29.3|27.3|29.3|27.3|29.3|27.3|29.3|27.3|0
1640632440000|2021-12-27 19:14:00|29.28|27.28|29.28|27.28|29.28|27.28|29.28|27.28|0
1640632450000|2021-12-27 19:14:10|29.26|27.26|29.26|27.26|29.26|27.26|29.26|27.26|0
1640632460000|2021-12-27 19:14:20|29.28|27.28|29.28|27.28|29.28|27.28|29.28|27.28|0
1640632480000|2021-12-27 19:14:40|29.3|27.3|29.3|27.3|29.3|27.3|29.3|27.3|0
1640632490000|2021-12-27 19:14:50|29.29|27.29|29.28|27.28|29.3|27.3|29.28|27.28|0
1640632510000|2021-12-27 19:15:10|29.3|27.3|29.3|27.3|29.3|27.3|29.3|27.3|0
1640632530000|2021-12-27 19:15:30|29.33|27.33|29.3|27.3|29.33|27.33|29.3|27.3|0
1640632550000|2021-12-27 19:15:50|29.33|27.33|29.3|27.3|29.33|27.33|29.3|27.3|0
1640632560000|2021-12-27 19:16:00|29.28|27.28|29.3|27.3|29.3|27.3|29.28|27.28|0
1640632570000|2021-12-27 19:16:10|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640632580000|2021-12-27 19:16:20|29.3|27.3|29.3|27.3|29.3|27.3|29.3|27.3|0
1640632590000|2021-12-27 19:16:30|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640632600000|2021-12-27 19:16:40|29.32|27.32|29.32|27.32|29.32|27.32|29.32|27.32|0
1640632610000|2021-12-27 19:16:50|29.35|27.35|29.35|27.35|29.35|27.35|29.35|27.35|0
1640632620000|2021-12-27 19:17:00|29.32|27.32|29.32|27.32|29.32|27.32|29.32|27.32|0
1640632650000|2021-12-27 19:17:30|29.3|27.3|29.3|27.3|29.3|27.3|29.3|27.3|0
1640632660000|2021-12-27 19:17:40|29.32|27.32|29.3|27.3|29.32|27.32|29.3|27.3|0
1640632680000|2021-12-27 19:18:00|29.28|27.28|29.28|27.28|29.28|27.28|29.28|27.28|0
1640632690000|2021-12-27 19:18:10|29.3|27.3|29.32|27.32|29.35|27.35|29.3|27.3|0
1640632710000|2021-12-27 19:18:30|29.3|27.3|29.3|27.3|29.3|27.3|29.3|27.3|0
1640632730000|2021-12-27 19:18:50|29.28|27.28|29.28|27.28|29.28|27.28|29.28|27.28|0
1640632740000|2021-12-27 19:19:00|29.26|27.26|29.28|27.28|29.28|27.28|29.26|27.26|0
1640632780000|2021-12-27 19:19:40|29.26|27.26|29.28|27.28|29.28|27.28|29.26|27.26|0
1640632790000|2021-12-27 19:19:50|29.26|27.26|29.26|27.26|29.28|27.28|29.26|27.26|0
1640632800000|2021-12-27 19:20:00|29.28|27.28|29.28|27.28|29.28|27.28|29.28|27.28|0
1640632820000|2021-12-27 19:20:20|29.26|27.26|29.28|27.28|29.28|27.28|29.26|27.26|0
1640632830000|2021-12-27 19:20:30|29.26|27.26|29.27|27.27|29.27|27.27|29.26|27.26|0
1640632840000|2021-12-27 19:20:40|29.28|27.28|29.26|27.26|29.28|27.28|29.26|27.26|0
1640632850000|2021-12-27 19:20:50|29.28|27.28|29.26|27.26|29.28|27.28|29.26|27.26|0
1640632860000|2021-12-27 19:21:00|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1640632870000|2021-12-27 19:21:10|29.21|27.21|29.21|27.21|29.21|27.21|29.21|27.21|0
1640632900000|2021-12-27 19:21:40|29.19|27.19|29.17|27.17|29.19|27.19|29.17|27.17|0
1640632910000|2021-12-27 19:21:50|29.15|27.15|29.17|27.17|29.17|27.17|29.15|27.15|0
1640632920000|2021-12-27 19:22:00|29.19|27.19|29.19|27.19|29.19|27.19|29.19|27.19|0
1640632930000|2021-12-27 19:22:10|29.17|27.17|29.17|27.17|29.17|27.17|29.17|27.17|0
1640632940000|2021-12-27 19:22:20|29.19|27.19|29.17|27.17|29.19|27.19|29.17|27.17|0
1640632950000|2021-12-27 19:22:30|29.19|27.19|29.17|27.17|29.19|27.19|29.17|27.17|0
1640632980000|2021-12-27 19:23:00|29.15|27.15|29.15|27.15|29.15|27.15|29.15|27.15|0
1640632990000|2021-12-27 19:23:10|29.12|27.12|29.15|27.15|29.15|27.15|29.12|27.12|0
1640633010000|2021-12-27 19:23:30|29.12|27.12|29.15|27.15|29.15|27.15|29.12|27.12|0
1640633030000|2021-12-27 19:23:50|29.17|27.17|29.15|27.15|29.17|27.17|29.15|27.15|0
1640633040000|2021-12-27 19:24:00|29.17|27.17|29.17|27.17|29.17|27.17|29.17|27.17|0
1640633070000|2021-12-27 19:24:30|29.15|27.15|29.17|27.17|29.17|27.17|29.15|27.15|0
1640633080000|2021-12-27 19:24:40|29.15|27.15|29.15|27.15|29.15|27.15|29.15|27.15|0
1640633090000|2021-12-27 19:24:50|29.17|27.17|29.17|27.17|29.17|27.17|29.17|27.17|0
1640633130000|2021-12-27 19:25:30|29.12|27.12|29.12|27.12|29.12|27.12|29.1|27.1|0
1640633140000|2021-12-27 19:25:40|29.14|27.14|29.14|27.14|29.17|27.17|29.14|27.14|0
1640633150000|2021-12-27 19:25:50|29.17|27.17|29.17|27.17|29.17|27.17|29.17|27.17|0
1640633190000|2021-12-27 19:26:30|29.14|27.14|29.17|27.17|29.17|27.17|29.14|27.14|0
1640633200000|2021-12-27 19:26:40|29.14|27.14|29.12|27.12|29.14|27.14|29.12|27.12|0
1640633220000|2021-12-27 19:27:00|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1640633230000|2021-12-27 19:27:10|29.12|27.12|29.12|27.12|29.12|27.12|29.1|27.1|0
1640633240000|2021-12-27 19:27:20|29.1|27.1|29.12|27.12|29.12|27.12|29.1|27.1|0
1640633250000|2021-12-27 19:27:30|29.14|27.14|29.12|27.12|29.14|27.14|29.12|27.12|0
1640633260000|2021-12-27 19:27:40|29.1|27.1|29.08|27.08|29.1|27.1|29.08|27.08|0
1640633270000|2021-12-27 19:27:50|29.06|27.06|29.06|27.06|29.06|27.06|29.06|27.06|0
1640633280000|2021-12-27 19:28:00|29.08|27.08|29.06|27.06|29.08|27.08|29.06|27.06|0
1640633290000|2021-12-27 19:28:10|29.03|27.03|29.06|27.06|29.06|27.06|29.03|27.03|0
1640633300000|2021-12-27 19:28:20|29.03|27.03|29.06|27.06|29.06|27.06|29.03|27.03|0
1640633320000|2021-12-27 19:28:40|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1640633330000|2021-12-27 19:28:50|29.54|27.54|29.54|27.54|29.54|27.54|29.54|27.54|0
1640633340000|2021-12-27 19:29:00|29.52|27.52|29.52|27.52|29.52|27.52|29.52|27.52|0
1640633350000|2021-12-27 19:29:10|29.5|27.5|28.78|26.78|29.5|27.5|28.78|26.78|0
1640633360000|2021-12-27 19:29:20|28.76|26.76|28.76|26.76|28.76|26.76|28.76|26.76|0
1640633380000|2021-12-27 19:29:40|28.74|26.74|28.74|26.74|28.74|26.74|28.74|26.74|0
1640633400000|2021-12-27 19:30:00|28.76|26.76|28.78|26.78|28.78|26.78|28.76|26.76|0
1640633420000|2021-12-27 19:30:20|28.8|26.8|28.78|26.78|28.8|26.8|28.78|26.78|0
1640633430000|2021-12-27 19:30:30|28.8|26.8|28.8|26.8|28.8|26.8|28.8|26.8|0
1640633440000|2021-12-27 19:30:40|28.78|26.78|28.78|26.78|28.78|26.78|28.76|26.76|0
1640633450000|2021-12-27 19:30:50|28.76|26.76|28.78|26.78|28.78|26.78|28.76|26.76|0
1640633460000|2021-12-27 19:31:00|28.8|26.8|28.8|26.8|28.8|26.8|28.8|26.8|0
1640633480000|2021-12-27 19:31:20|28.78|26.78|28.8|26.8|28.8|26.8|28.78|26.78|0
1640633490000|2021-12-27 19:31:30|28.76|26.76|28.76|26.76|28.76|26.76|28.76|26.76|0
1640633520000|2021-12-27 19:32:00|28.78|26.78|28.78|26.78|28.78|26.78|28.76|26.76|0
1640633530000|2021-12-27 19:32:10|28.8|26.8|28.83|26.83|28.83|26.83|28.8|26.8|0
1640633540000|2021-12-27 19:32:20|28.84|26.84|28.83|26.83|28.85|26.85|28.83|26.83|0
1640633550000|2021-12-27 19:32:30|28.8|26.8|28.8|26.8|28.8|26.8|28.8|26.8|0
1640633580000|2021-12-27 19:33:00|28.78|26.78|28.8|26.8|28.8|26.8|28.78|26.78|0
1640633620000|2021-12-27 19:33:40|28.82|26.82|28.82|26.82|28.82|26.82|28.82|26.82|0
1640633630000|2021-12-27 19:33:50|28.8|26.8|28.82|26.82|28.82|26.82|28.8|26.8|0
1640633650000|2021-12-27 19:34:10|28.8|26.8|28.8|26.8|28.8|26.8|28.8|26.8|0
1640633660000|2021-12-27 19:34:20|28.78|26.78|28.78|26.78|28.78|26.78|28.78|26.78|0
1640633680000|2021-12-27 19:34:40|28.8|26.8|28.82|26.82|28.82|26.82|28.8|26.8|0
1640633700000|2021-12-27 19:35:00|28.8|26.8|28.8|26.8|28.8|26.8|28.8|26.8|0
1640633720000|2021-12-27 19:35:20|28.78|26.78|28.78|26.78|28.8|26.8|28.78|26.78|0
1640633740000|2021-12-27 19:35:40|28.76|26.76|28.76|26.76|28.76|26.76|28.76|26.76|0
1640633750000|2021-12-27 19:35:50|28.78|26.78|28.76|26.76|28.78|26.78|28.76|26.76|0
1640633760000|2021-12-27 19:36:00|28.74|26.74|28.74|26.74|28.76|26.76|28.74|26.74|0
1640633770000|2021-12-27 19:36:10|28.76|26.76|28.76|26.76|28.76|26.76|28.74|26.74|0
1640633780000|2021-12-27 19:36:20|28.78|26.78|28.78|26.78|28.78|26.78|28.76|26.76|0
1640633790000|2021-12-27 19:36:30|28.8|26.8|28.82|26.82|28.82|26.82|28.8|26.8|0
1640633800000|2021-12-27 19:36:40|28.83|26.83|28.8|26.8|28.83|26.83|28.8|26.8|0
1640633810000|2021-12-27 19:36:50|28.78|26.78|28.78|26.78|28.78|26.78|28.78|26.78|0
1640633820000|2021-12-27 19:37:00|28.8|26.8|28.82|26.82|28.82|26.82|28.8|26.8|0
1640633840000|2021-12-27 19:37:20|28.8|26.8|28.82|26.82|28.82|26.82|28.8|26.8|0
1640633850000|2021-12-27 19:37:30|28.8|26.8|28.8|26.8|28.8|26.8|28.8|26.8|0
1640633860000|2021-12-27 19:37:40|28.82|26.82|28.84|26.84|28.84|26.84|28.82|26.82|0
1640633870000|2021-12-27 19:37:50|28.82|26.82|28.84|26.84|28.84|26.84|28.82|26.82|0
1640633880000|2021-12-27 19:38:00|28.86|26.86|28.84|26.84|28.86|26.86|28.84|26.84|0
1640633900000|2021-12-27 19:38:20|28.82|26.82|28.82|26.82|28.82|26.82|28.82|26.82|0
1640633910000|2021-12-27 19:38:30|28.84|26.84|28.84|26.84|28.84|26.84|28.82|26.82|0
1640633920000|2021-12-27 19:38:40|28.87|26.87|28.87|26.87|28.87|26.87|28.87|26.87|0
1640633930000|2021-12-27 19:38:50|28.89|26.89|28.89|26.89|28.89|26.89|28.89|26.89|0
1640633970000|2021-12-27 19:39:30|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1640633980000|2021-12-27 19:39:40|28.89|26.89|28.89|26.89|28.89|26.89|28.89|26.89|0
1640633990000|2021-12-27 19:39:50|28.87|26.87|28.89|26.89|28.89|26.89|28.87|26.87|0
1640634000000|2021-12-27 19:40:00|28.87|26.87|28.89|26.89|28.89|26.89|28.87|26.87|0
1640634010000|2021-12-27 19:40:10|28.87|26.87|28.89|26.89|28.89|26.89|28.87|26.87|0
1640634020000|2021-12-27 19:40:20|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1640634030000|2021-12-27 19:40:30|28.89|26.89|28.89|26.89|28.89|26.89|28.89|26.89|0
1640634040000|2021-12-27 19:40:40|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1640634060000|2021-12-27 19:41:00|28.86|26.86|28.86|26.86|28.86|26.86|28.86|26.86|0
1640634070000|2021-12-27 19:41:10|28.84|26.84|28.84|26.84|28.86|26.86|28.84|26.84|0
1640634080000|2021-12-27 19:41:20|28.86|26.86|28.86|26.86|28.86|26.86|28.86|26.86|0
1640634090000|2021-12-27 19:41:30|28.84|26.84|28.84|26.84|28.84|26.84|28.84|26.84|0
1640634110000|2021-12-27 19:41:50|28.82|26.82|28.82|26.82|28.82|26.82|28.82|26.82|0
1640634130000|2021-12-27 19:42:10|28.81|26.81|28.82|26.82|28.82|26.82|28.81|26.81|0
1640634140000|2021-12-27 19:42:20|28.8|26.8|28.8|26.8|28.82|26.82|28.8|26.8|0
1640634150000|2021-12-27 19:42:30|28.78|26.78|28.8|26.8|28.8|26.8|28.78|26.78|0
1640634180000|2021-12-27 19:43:00|28.82|26.82|28.82|26.82|28.84|26.84|28.82|26.82|0
1640634190000|2021-12-27 19:43:10|28.84|26.84|28.84|26.84|28.84|26.84|28.84|26.84|0
1640634230000|2021-12-27 19:43:50|28.82|26.82|28.82|26.82|28.82|26.82|28.82|26.82|0
1640634240000|2021-12-27 19:44:00|28.84|26.84|28.84|26.84|28.84|26.84|28.84|26.84|0
1640634260000|2021-12-27 19:44:20|28.86|26.86|28.86|26.86|28.86|26.86|28.86|26.86|0
1640634270000|2021-12-27 19:44:30|28.89|26.89|28.89|26.89|28.89|26.89|28.89|26.89|0
1640634280000|2021-12-27 19:44:40|28.91|26.91|28.99|26.99|28.99|26.99|28.91|26.91|0
1640634290000|2021-12-27 19:44:50|29.06|27.06|29.06|27.06|29.06|27.06|29.06|27.06|0
1640634300000|2021-12-27 19:45:00|29.1|27.1|29.21|27.21|29.21|27.21|29.1|27.1|0
1640634310000|2021-12-27 19:45:10|29.19|27.19|29.26|27.26|29.26|27.26|29.19|27.19|0
1640634320000|2021-12-27 19:45:20|29.17|27.17|29.13|27.13|29.17|27.17|29.13|27.13|0
1640634330000|2021-12-27 19:45:30|29.15|27.15|29.19|27.19|29.21|27.21|29.15|27.15|0
1640634340000|2021-12-27 19:45:40|29.17|27.17|29.15|27.15|29.17|27.17|29.15|27.15|0
1640634350000|2021-12-27 19:45:50|29.14|27.14|29.15|27.15|29.15|27.15|29.14|27.14|0
1640634360000|2021-12-27 19:46:00|29.13|27.13|29.06|27.06|29.13|27.13|29.06|27.06|0
1640634370000|2021-12-27 19:46:10|29.04|27.04|29.04|27.04|29.04|27.04|29.04|27.04|0
1640634380000|2021-12-27 19:46:20|29.06|27.06|29.06|27.06|29.08|27.08|29.06|27.06|0
1640634390000|2021-12-27 19:46:30|29.04|27.04|29.08|27.08|29.08|27.08|29.04|27.04|0
1640634400000|2021-12-27 19:46:40|29.06|27.06|29.06|27.06|29.06|27.06|29.06|27.06|0
1640634410000|2021-12-27 19:46:50|29.08|27.08|29.06|27.06|29.08|27.08|29.06|27.06|0
1640634420000|2021-12-27 19:47:00|29.08|27.08|29.06|27.06|29.08|27.08|29.06|27.06|0
1640634430000|2021-12-27 19:47:10|29.08|27.08|29.06|27.06|29.08|27.08|29.06|27.06|0
1640634460000|2021-12-27 19:47:40|29.04|27.04|29.04|27.04|29.04|27.04|29.04|27.04|0
1640634480000|2021-12-27 19:48:00|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1640634490000|2021-12-27 19:48:10|29.06|27.06|29.08|27.08|29.08|27.08|29.06|27.06|0
1640634500000|2021-12-27 19:48:20|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1640634520000|2021-12-27 19:48:40|29.12|27.12|29.1|27.1|29.12|27.12|29.08|27.08|0
1640634530000|2021-12-27 19:48:50|29.08|27.08|29.1|27.1|29.1|27.1|29.08|27.08|0
1640634540000|2021-12-27 19:49:00|29.08|27.08|29.1|27.1|29.1|27.1|29.08|27.08|0
1640634560000|2021-12-27 19:49:20|29.12|27.12|29.12|27.12|29.12|27.12|29.12|27.12|0
1640634570000|2021-12-27 19:49:30|29.15|27.15|29.15|27.15|29.15|27.15|29.15|27.15|0
1640634580000|2021-12-27 19:49:40|29.12|27.12|29.12|27.12|29.12|27.12|29.12|27.12|0
1640634590000|2021-12-27 19:49:50|29.15|27.15|29.15|27.15|29.15|27.15|29.15|27.15|0
1640634600000|2021-12-27 19:50:00|29.12|27.12|29.15|27.15|29.15|27.15|29.12|27.12|0
1640634620000|2021-12-27 19:50:20|29.17|27.17|29.16|27.16|29.17|27.17|29.16|27.16|0
1640634630000|2021-12-27 19:50:30|29.17|27.17|29.19|27.19|29.19|27.19|29.17|27.17|0
1640634640000|2021-12-27 19:50:40|29.17|27.17|29.19|27.19|29.19|27.19|29.17|27.17|0
1640634650000|2021-12-27 19:50:50|29.21|27.21|29.21|27.21|29.23|27.23|29.21|27.21|0
1640634670000|2021-12-27 19:51:10|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1640634680000|2021-12-27 19:51:20|29.26|27.26|29.23|27.23|29.26|27.26|29.23|27.23|0
1640634690000|2021-12-27 19:51:30|29.25|27.25|29.25|27.25|29.28|27.28|29.25|27.25|0
1640634700000|2021-12-27 19:51:40|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1640634710000|2021-12-27 19:51:50|29.25|27.25|29.25|27.25|29.25|27.25|29.23|27.23|0
1640634720000|2021-12-27 19:52:00|29.21|27.21|29.21|27.21|29.21|27.21|29.21|27.21|0
1640634730000|2021-12-27 19:52:10|29.2|27.2|29.19|27.19|29.2|27.2|29.19|27.19|0
1640634740000|2021-12-27 19:52:20|29.17|27.17|29.21|27.21|29.21|27.21|29.17|27.17|0
1640634750000|2021-12-27 19:52:30|29.2|27.2|29.21|27.21|29.21|27.21|29.2|27.2|0
1640634770000|2021-12-27 19:52:50|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1640634780000|2021-12-27 19:53:00|29.21|27.21|29.25|27.25|29.25|27.25|29.21|27.21|0
1640634790000|2021-12-27 19:53:10|29.28|27.28|29.25|27.25|29.28|27.28|29.25|27.25|0
1640634800000|2021-12-27 19:53:20|29.24|27.24|29.25|27.25|29.25|27.25|29.24|27.24|0
1640634810000|2021-12-27 19:53:30|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1640634820000|2021-12-27 19:53:40|29.21|27.21|29.21|27.21|29.21|27.21|29.21|27.21|0
1640634840000|2021-12-27 19:54:00|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1640634900000|2021-12-27 19:55:00|29.25|27.25|29.28|27.28|29.28|27.28|29.25|27.25|0
1640634910000|2021-12-27 19:55:10|29.25|27.25|29.28|27.28|29.28|27.28|29.25|27.25|0
1640634920000|2021-12-27 19:55:20|29.3|27.3|29.3|27.3|29.32|27.32|29.3|27.3|0
1640634930000|2021-12-27 19:55:30|29.28|27.28|29.25|27.25|29.28|27.28|29.25|27.25|0
1640634950000|2021-12-27 19:55:50|29.28|27.28|29.28|27.28|29.3|27.3|29.25|27.25|0
1640634960000|2021-12-27 19:56:00|29.25|27.25|29.27|27.27|29.27|27.27|29.25|27.25|0
1640634970000|2021-12-27 19:56:10|29.25|27.25|29.23|27.23|29.25|27.25|29.23|27.23|0
1640634980000|2021-12-27 19:56:20|29.21|27.21|29.19|27.19|29.21|27.21|29.19|27.19|0
1640635000000|2021-12-27 19:56:40|29.21|27.21|29.19|27.19|29.21|27.21|29.19|27.19|0
1640635020000|2021-12-27 19:57:00|29.16|27.16|29.16|27.16|29.16|27.16|29.16|27.16|0
1640635030000|2021-12-27 19:57:10|29.19|27.19|29.16|27.16|29.19|27.19|29.16|27.16|0
1640635040000|2021-12-27 19:57:20|29.14|27.14|29.12|27.12|29.14|27.14|29.12|27.12|0
1640635050000|2021-12-27 19:57:30|29.14|27.14|29.14|27.14|29.14|27.14|29.14|27.14|0
1640635060000|2021-12-27 19:57:40|29.12|27.12|29.12|27.12|29.12|27.12|29.12|27.12|0
1640635080000|2021-12-27 19:58:00|29.1|27.1|29.1|27.1|29.14|27.14|29.1|27.1|0
1640635090000|2021-12-27 19:58:10|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1640635100000|2021-12-27 19:58:20|29.1|27.1|29.08|27.08|29.1|27.1|29.08|27.08|0
1640635110000|2021-12-27 19:58:30|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1640635130000|2021-12-27 19:58:50|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1640635140000|2021-12-27 19:59:00|29.1|27.1|29.12|27.12|29.12|27.12|29.1|27.1|0
1640635150000|2021-12-27 19:59:10|29.14|27.14|29.14|27.14|29.14|27.14|29.14|27.14|0
1640635160000|2021-12-27 19:59:20|29.12|27.12|29.12|27.12|29.12|27.12|29.12|27.12|0
1640635180000|2021-12-27 19:59:40|29.14|27.14|29.12|27.12|29.14|27.14|29.12|27.12|0
1640635190000|2021-12-27 19:59:50|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1640635200000|2021-12-27 20:00:00|29.12|27.12|29.18|27.18|29.18|27.18|29.12|27.12|0
1640635210000|2021-12-27 20:00:10|29.21|27.21|29.18|27.18|29.21|27.21|29.18|27.18|0
1640635230000|2021-12-27 20:00:30|29.16|27.16|29.16|27.16|29.18|27.18|29.16|27.16|0
1640635240000|2021-12-27 20:00:40|29.18|27.18|29.18|27.18|29.18|27.18|29.18|27.18|0
1640635260000|2021-12-27 20:01:00|29.16|27.16|29.18|27.18|29.18|27.18|29.16|27.16|0
1640635270000|2021-12-27 20:01:10|29.16|27.16|29.21|27.21|29.21|27.21|29.16|27.16|0
1640635280000|2021-12-27 20:01:20|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1640635290000|2021-12-27 20:01:30|29.25|27.25|29.25|27.25|29.25|27.25|29.25|27.25|0
1640635300000|2021-12-27 20:01:40|29.27|27.27|29.27|27.27|29.27|27.27|29.27|27.27|0
1640635310000|2021-12-27 20:01:50|29.29|27.29|29.27|27.27|29.29|27.29|29.27|27.27|0
1640635320000|2021-12-27 20:02:00|29.25|27.25|29.27|27.27|29.27|27.27|29.25|27.25|0
1640635330000|2021-12-27 20:02:10|29.25|27.25|29.27|27.27|29.27|27.27|29.25|27.25|0
1640635340000|2021-12-27 20:02:20|29.29|27.29|29.32|27.32|29.32|27.32|29.29|27.29|0
1640635350000|2021-12-27 20:02:30|29.29|27.29|29.29|27.29|29.29|27.29|29.29|27.29|0
1640635360000|2021-12-27 20:02:40|29.32|27.32|29.32|27.32|29.32|27.32|29.32|27.32|0
1640635370000|2021-12-27 20:02:50|29.29|27.29|29.29|27.29|29.29|27.29|29.29|27.29|0
1640635380000|2021-12-27 20:03:00|29.27|27.27|29.29|27.29|29.29|27.29|29.27|27.27|0
1640635390000|2021-12-27 20:03:10|29.27|27.27|29.27|27.27|29.27|27.27|29.27|27.27|0
1640635400000|2021-12-27 20:03:20|29.29|27.29|29.28|27.28|29.29|27.29|29.27|27.27|0
1640635410000|2021-12-27 20:03:30|29.29|27.29|29.32|27.32|29.32|27.32|29.29|27.29|0
1640635420000|2021-12-27 20:03:40|29.29|27.29|29.29|27.29|29.29|27.29|29.29|27.29|0
1640635430000|2021-12-27 20:03:50|29.32|27.32|29.27|27.27|29.32|27.32|29.27|27.27|0
1640635440000|2021-12-27 20:04:00|29.25|27.25|29.26|27.26|29.26|27.26|29.25|27.25|0
1640635450000|2021-12-27 20:04:10|29.25|27.25|29.29|27.29|29.29|27.29|29.25|27.25|0
1640635460000|2021-12-27 20:04:20|29.27|27.27|29.29|27.29|29.32|27.32|29.27|27.27|0
1640635470000|2021-12-27 20:04:30|29.27|27.27|29.25|27.25|29.27|27.27|29.25|27.25|0
1640635480000|2021-12-27 20:04:40|29.27|27.27|29.25|27.25|29.27|27.27|29.25|27.25|0
1640635490000|2021-12-27 20:04:50|29.23|27.23|29.23|27.23|29.23|27.23|29.23|27.23|0
1640635500000|2021-12-27 20:05:00|29.24|27.24|29.23|27.23|29.24|27.24|29.23|27.23|0
1640635510000|2021-12-27 20:05:10|29.25|27.25|29.23|27.23|29.25|27.25|29.23|27.23|0
1640635520000|2021-12-27 20:05:20|29.2|27.2|29.25|27.25|29.25|27.25|29.2|27.2|0
1640635530000|2021-12-27 20:05:30|29.23|27.23|29.29|27.29|29.29|27.29|29.23|27.23|0
1640635540000|2021-12-27 20:05:40|29.27|27.27|29.25|27.25|29.27|27.27|29.25|27.25|0
1640635550000|2021-12-27 20:05:50|29.27|27.27|29.25|27.25|29.27|27.27|29.25|27.25|0
1640635560000|2021-12-27 20:06:00|29.27|27.27|29.27|27.27|29.27|27.27|29.27|27.27|0
1640635570000|2021-12-27 20:06:10|29.29|27.29|29.31|27.31|29.31|27.31|29.29|27.29|0
1640635580000|2021-12-27 20:06:20|29.25|27.25|29.25|27.25|29.27|27.27|29.25|27.25|0
1640635590000|2021-12-27 20:06:30|29.27|27.27|29.27|27.27|29.27|27.27|29.25|27.25|0
1640635600000|2021-12-27 20:06:40|29.29|27.29|29.29|27.29|29.31|27.31|29.29|27.29|0
1640635620000|2021-12-27 20:07:00|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1640635630000|2021-12-27 20:07:10|29.29|27.29|29.31|27.31|29.31|27.31|29.29|27.29|0
1640635640000|2021-12-27 20:07:20|29.29|27.29|29.31|27.31|29.31|27.31|29.29|27.29|0
1640635650000|2021-12-27 20:07:30|29.34|27.34|29.34|27.34|29.34|27.34|29.31|27.31|0
1640635660000|2021-12-27 20:07:40|29.36|27.36|29.38|27.38|29.38|27.38|29.36|27.36|0
1640635670000|2021-12-27 20:07:50|29.4|27.4|29.38|27.38|29.4|27.4|29.38|27.38|0
1640635680000|2021-12-27 20:08:00|29.4|27.4|29.36|27.36|29.4|27.4|29.36|27.36|0
1640635690000|2021-12-27 20:08:10|29.38|27.38|29.34|27.34|29.38|27.38|29.34|27.34|0
1640635700000|2021-12-27 20:08:20|29.33|27.33|29.31|27.31|29.34|27.34|29.31|27.31|0
1640635710000|2021-12-27 20:08:30|29.29|27.29|29.27|27.27|29.29|27.29|29.27|27.27|0
1640635730000|2021-12-27 20:08:50|29.25|27.25|29.25|27.25|29.25|27.25|29.25|27.25|0
1640635740000|2021-12-27 20:09:00|29.27|27.27|29.22|27.22|29.27|27.27|29.22|27.22|0
1640635750000|2021-12-27 20:09:10|29.25|27.25|29.25|27.25|29.25|27.25|29.22|27.22|0
1640635760000|2021-12-27 20:09:20|29.22|27.22|29.22|27.22|29.22|27.22|29.22|27.22|0
1640635770000|2021-12-27 20:09:30|29.2|27.2|29.2|27.2|29.2|27.2|29.2|27.2|0
1640635780000|2021-12-27 20:09:40|29.22|27.22|29.22|27.22|29.22|27.22|29.22|27.22|0
1640635790000|2021-12-27 20:09:50|29.25|27.25|29.22|27.22|29.25|27.25|29.22|27.22|0
1640635800000|2021-12-27 20:10:00|29.25|27.25|29.27|27.27|29.27|27.27|29.25|27.25|0
1640635820000|2021-12-27 20:10:20|29.29|27.29|29.31|27.31|29.31|27.31|29.27|27.27|0
1640635830000|2021-12-27 20:10:30|29.29|27.29|29.31|27.31|29.31|27.31|29.29|27.29|0
1640635840000|2021-12-27 20:10:40|29.33|27.33|29.36|27.36|29.36|27.36|29.33|27.33|0
1640635850000|2021-12-27 20:10:50|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640635860000|2021-12-27 20:11:00|29.36|27.36|29.38|27.38|29.38|27.38|29.36|27.36|0
1640635870000|2021-12-27 20:11:10|29.36|27.36|29.38|27.38|29.38|27.38|29.36|27.36|0
1640635890000|2021-12-27 20:11:30|29.4|27.4|29.38|27.38|29.4|27.4|29.38|27.38|0
1640635900000|2021-12-27 20:11:40|29.4|27.4|29.4|27.4|29.4|27.4|29.4|27.4|0
1640635910000|2021-12-27 20:11:50|29.36|27.36|29.36|27.36|29.36|27.36|29.36|27.36|0
1640635920000|2021-12-27 20:12:00|29.33|27.33|29.33|27.33|29.33|27.33|29.31|27.31|0
1640635930000|2021-12-27 20:12:10|29.36|27.36|29.38|27.38|29.38|27.38|29.36|27.36|0
1640635940000|2021-12-27 20:12:20|29.36|27.36|29.36|27.36|29.36|27.36|29.36|27.36|0
1640635970000|2021-12-27 20:12:50|29.33|27.33|29.29|27.29|29.36|27.36|29.29|27.29|0
1640635980000|2021-12-27 20:13:00|29.28|27.28|29.29|27.29|29.29|27.29|29.28|27.28|0
1640635990000|2021-12-27 20:13:10|29.31|27.31|29.35|27.35|29.35|27.35|29.31|27.31|0
1640636000000|2021-12-27 20:13:20|29.36|27.36|29.33|27.33|29.36|27.36|29.33|27.33|0
1640636010000|2021-12-27 20:13:30|29.31|27.31|29.29|27.29|29.31|27.31|29.29|27.29|0
1640636030000|2021-12-27 20:13:50|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1640636040000|2021-12-27 20:14:00|29.32|27.32|29.31|27.31|29.32|27.32|29.31|27.31|0
1640636060000|2021-12-27 20:14:20|29.29|27.29|29.29|27.29|29.29|27.29|29.27|27.27|0
1640636070000|2021-12-27 20:14:30|29.27|27.27|29.27|27.27|29.27|27.27|29.27|27.27|0
1640636090000|2021-12-27 20:14:50|29.29|27.29|29.29|27.29|29.29|27.29|29.29|27.29|0
1640636100000|2021-12-27 20:15:00|29.31|27.31|29.33|27.33|29.33|27.33|29.31|27.31|0
1640636110000|2021-12-27 20:15:10|29.35|27.35|29.35|27.35|29.35|27.35|29.33|27.33|0
1640636120000|2021-12-27 20:15:20|29.38|27.38|29.35|27.35|29.38|27.38|29.35|27.35|0
1640636130000|2021-12-27 20:15:30|29.33|27.33|29.38|27.38|29.38|27.38|29.33|27.33|0
1640636140000|2021-12-27 20:15:40|29.4|27.4|29.33|27.33|29.4|27.4|29.33|27.33|0
1640636150000|2021-12-27 20:15:50|29.35|27.35|29.38|27.38|29.4|27.4|29.35|27.35|0
1640636160000|2021-12-27 20:16:00|29.4|27.4|29.4|27.4|29.4|27.4|29.39|27.39|0
1640636170000|2021-12-27 20:16:10|29.42|27.42|29.49|27.49|29.49|27.49|29.42|27.42|0
1640636180000|2021-12-27 20:16:20|29.47|27.47|29.49|27.49|29.49|27.49|29.47|27.47|0
1640636190000|2021-12-27 20:16:30|29.47|27.47|29.47|27.47|29.47|27.47|29.44|27.44|0
1640636200000|2021-12-27 20:16:40|29.44|27.44|29.42|27.42|29.44|27.44|29.42|27.42|0
1640636210000|2021-12-27 20:16:50|29.44|27.44|29.44|27.44|29.44|27.44|29.44|27.44|0
1640636220000|2021-12-27 20:17:00|29.42|27.42|29.42|27.42|29.44|27.44|29.42|27.42|0
1640636230000|2021-12-27 20:17:10|29.4|27.4|29.4|27.4|29.4|27.4|29.4|27.4|0
1640636240000|2021-12-27 20:17:20|29.38|27.38|29.38|27.38|29.38|27.38|29.38|27.38|0
1640636250000|2021-12-27 20:17:30|29.4|27.4|29.42|27.42|29.42|27.42|29.4|27.4|0
1640636260000|2021-12-27 20:17:40|29.4|27.4|29.4|27.4|29.42|27.42|29.4|27.4|0
1640636270000|2021-12-27 20:17:50|29.38|27.38|29.4|27.4|29.4|27.4|29.38|27.38|0
1640636280000|2021-12-27 20:18:00|29.42|27.42|29.42|27.42|29.42|27.42|29.41|27.41|0
1640636290000|2021-12-27 20:18:10|29.43|27.43|29.42|27.42|29.43|27.43|29.42|27.42|0
1640636300000|2021-12-27 20:18:20|29.41|27.41|29.42|27.42|29.42|27.42|29.41|27.41|0
1640636310000|2021-12-27 20:18:30|29.4|27.4|29.42|27.42|29.42|27.42|29.4|27.4|0
1640636320000|2021-12-27 20:18:40|29.4|27.4|29.4|27.4|29.4|27.4|29.4|27.4|0
1640636330000|2021-12-27 20:18:50|29.38|27.38|29.38|27.38|29.38|27.38|29.38|27.38|0
1640636340000|2021-12-27 20:19:00|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640636350000|2021-12-27 20:19:10|29.31|27.31|29.31|27.31|29.31|27.31|29.29|27.29|0
1640636360000|2021-12-27 20:19:20|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640636370000|2021-12-27 20:19:30|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1640636380000|2021-12-27 20:19:40|29.33|27.33|29.33|27.33|29.33|27.33|29.31|27.31|0
1640636400000|2021-12-27 20:20:00|29.35|27.35|29.35|27.35|29.37|27.37|29.35|27.35|0
1640636410000|2021-12-27 20:20:10|29.37|27.37|29.37|27.37|29.37|27.37|29.37|27.37|0
1640636420000|2021-12-27 20:20:20|29.33|27.33|29.35|27.35|29.35|27.35|29.33|27.33|0
1640636430000|2021-12-27 20:20:30|29.33|27.33|29.31|27.31|29.33|27.33|29.31|27.31|0
1640636450000|2021-12-27 20:20:50|29.33|27.33|29.33|27.33|29.33|27.33|29.33|27.33|0
1640636460000|2021-12-27 20:21:00|29.31|27.31|29.29|27.29|29.31|27.31|29.29|27.29|0
1640636470000|2021-12-27 20:21:10|29.26|27.26|29.26|27.26|29.29|27.29|29.26|27.26|0
1640636480000|2021-12-27 20:21:20|29.29|27.29|29.31|27.31|29.31|27.31|29.26|27.26|0
1640636500000|2021-12-27 20:21:40|29.29|27.29|29.33|27.33|29.33|27.33|29.29|27.29|0
1640636510000|2021-12-27 20:21:50|29.31|27.31|29.33|27.33|29.33|27.33|29.31|27.31|0
1640636520000|2021-12-27 20:22:00|29.35|27.35|29.4|27.4|29.4|27.4|29.35|27.35|0
1640636530000|2021-12-27 20:22:10|29.42|27.42|29.44|27.44|29.44|27.44|29.42|27.42|0
1640636540000|2021-12-27 20:22:20|29.42|27.42|29.42|27.42|29.42|27.42|29.42|27.42|0
1640636560000|2021-12-27 20:22:40|29.37|27.37|29.33|27.33|29.37|27.37|29.33|27.33|0
1640636570000|2021-12-27 20:22:50|29.31|27.31|29.31|27.31|29.31|27.31|29.31|27.31|0
1640636580000|2021-12-27 20:23:00|29.33|27.33|29.31|27.31|29.33|27.33|29.31|27.31|0
1640636590000|2021-12-27 20:23:10|29.28|27.28|29.26|27.26|29.28|27.28|29.26|27.26|0
1640636600000|2021-12-27 20:23:20|29.24|27.24|29.24|27.24|29.24|27.24|29.22|27.22|0
1640636610000|2021-12-27 20:23:30|29.22|27.22|29.24|27.24|29.24|27.24|29.22|27.22|0
1640636620000|2021-12-27 20:23:40|29.22|27.22|29.24|27.24|29.24|27.24|29.22|27.22|0
1640636630000|2021-12-27 20:23:50|29.22|27.22|29.24|27.24|29.24|27.24|29.22|27.22|0
1640636640000|2021-12-27 20:24:00|29.26|27.26|29.22|27.22|29.26|27.26|29.22|27.22|0
1640636650000|2021-12-27 20:24:10|29.23|27.23|29.26|27.26|29.26|27.26|29.22|27.22|0
1640636660000|2021-12-27 20:24:20|29.24|27.24|29.28|27.28|29.28|27.28|29.24|27.24|0
1640636670000|2021-12-27 20:24:30|29.26|27.26|29.26|27.26|29.26|27.26|29.26|27.26|0
1640636690000|2021-12-27 20:24:50|29.28|27.28|29.28|27.28|29.31|27.31|29.28|27.28|0
1640636700000|2021-12-27 20:25:00|29.26|27.26|29.26|27.26|29.26|27.26|29.26|27.26|0
1640636710000|2021-12-27 20:25:10|29.24|27.24|29.24|27.24|29.24|27.24|29.22|27.22|0
1640636720000|2021-12-27 20:25:20|29.26|27.26|29.24|27.24|29.26|27.26|29.24|27.24|0
1640636730000|2021-12-27 20:25:30|29.22|27.22|29.2|27.2|29.22|27.22|29.2|27.2|0
1640636740000|2021-12-27 20:25:40|29.17|27.17|29.17|27.17|29.17|27.17|29.17|27.17|0
1640636760000|2021-12-27 20:26:00|29.2|27.2|29.2|27.2|29.2|27.2|29.2|27.2|0
1640636770000|2021-12-27 20:26:10|29.17|27.17|29.15|27.15|29.18|27.18|29.15|27.15|0
1640636780000|2021-12-27 20:26:20|29.13|27.13|29.11|27.11|29.13|27.13|29.11|27.11|0
1640636790000|2021-12-27 20:26:30|29.15|27.15|29.13|27.13|29.15|27.15|29.13|27.13|0
1640636800000|2021-12-27 20:26:40|29.11|27.11|29.11|27.11|29.13|27.13|29.11|27.11|0
1640636830000|2021-12-27 20:27:10|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1640636840000|2021-12-27 20:27:20|29.06|27.06|29.02|27.02|29.06|27.06|29.02|27.02|0
1640636850000|2021-12-27 20:27:30|29|27|29.02|27.02|29.02|27.02|29|27|0
1640636870000|2021-12-27 20:27:50|29.04|27.04|29.04|27.04|29.04|27.04|29.04|27.04|0
1640636880000|2021-12-27 20:28:00|29.03|27.03|29.03|27.03|29.03|27.03|29.03|27.03|0
1640636890000|2021-12-27 20:28:10|29.02|27.02|29.02|27.02|29.02|27.02|29.02|27.02|0
1640636900000|2021-12-27 20:28:20|29|27|29|27|29.02|27.02|29|27|0
1640636910000|2021-12-27 20:28:30|29.02|27.02|29.02|27.02|29.02|27.02|29|27|0
1640636920000|2021-12-27 20:28:40|29|27|29.04|27.04|29.04|27.04|29|27|0
1640636930000|2021-12-27 20:28:50|28.97|26.97|29|27|29|27|28.97|26.97|0
1640636940000|2021-12-27 20:29:00|28.97|26.97|29.04|27.04|29.04|27.04|28.97|26.97|0
1640636950000|2021-12-27 20:29:10|29.02|27.02|29.02|27.02|29.04|27.04|29.02|27.02|0
1640636970000|2021-12-27 20:29:30|29.04|27.04|29.02|27.02|29.04|27.04|29.02|27.02|0
1640636980000|2021-12-27 20:29:40|29.04|27.04|29.02|27.02|29.04|27.04|29.02|27.02|0
1640636990000|2021-12-27 20:29:50|29|27|29|27|29|27|29|27|0
1640637010000|2021-12-27 20:30:10|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1640637020000|2021-12-27 20:30:20|28.95|26.95|28.95|26.95|28.95|26.95|28.95|26.95|0
1640637030000|2021-12-27 20:30:30|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1640637040000|2021-12-27 20:30:40|28.95|26.95|28.97|26.97|28.97|26.97|28.95|26.95|0
1640637050000|2021-12-27 20:30:50|28.95|26.95|28.97|26.97|28.97|26.97|28.95|26.95|0
1640637060000|2021-12-27 20:31:00|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1640637070000|2021-12-27 20:31:10|28.95|26.95|28.95|26.95|28.95|26.95|28.93|26.93|0
1640637080000|2021-12-27 20:31:20|28.94|26.94|28.93|26.93|28.95|26.95|28.93|26.93|0
1640637090000|2021-12-27 20:31:30|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1640637110000|2021-12-27 20:31:50|28.93|26.93|28.91|26.91|28.93|26.93|28.91|26.91|0
1640637120000|2021-12-27 20:32:00|28.89|26.89|28.91|26.91|28.91|26.91|28.89|26.89|0
1640637130000|2021-12-27 20:32:10|28.93|26.93|28.91|26.91|28.93|26.93|28.91|26.91|0
1640637150000|2021-12-27 20:32:30|28.93|26.93|28.91|26.91|28.93|26.93|28.91|26.91|0
1640637170000|2021-12-27 20:32:50|28.89|26.89|28.93|26.93|28.93|26.93|28.89|26.89|0
1640637190000|2021-12-27 20:33:10|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1640637200000|2021-12-27 20:33:20|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1640637210000|2021-12-27 20:33:30|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1640637220000|2021-12-27 20:33:40|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1640637230000|2021-12-27 20:33:50|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1640637250000|2021-12-27 20:34:10|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1640637260000|2021-12-27 20:34:20|28.91|26.91|28.91|26.91|28.91|26.91|28.91|26.91|0
1640637270000|2021-12-27 20:34:30|28.93|26.93|28.93|26.93|28.93|26.93|28.93|26.93|0
1640637290000|2021-12-27 20:34:50|28.95|26.95|28.95|26.95|28.95|26.95|28.95|26.95|0
1640637300000|2021-12-27 20:35:00|28.97|26.97|28.97|26.97|28.99|26.99|28.97|26.97|0
1640637310000|2021-12-27 20:35:10|28.99|26.99|28.99|26.99|28.99|26.99|28.99|26.99|0
1640637330000|2021-12-27 20:35:30|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1640637340000|2021-12-27 20:35:40|28.95|26.95|28.95|26.95|28.95|26.95|28.95|26.95|0
1640637350000|2021-12-27 20:35:50|28.97|26.97|28.97|26.97|28.97|26.97|28.97|26.97|0
1640637360000|2021-12-27 20:36:00|28.99|26.99|28.97|26.97|28.99|26.99|28.97|26.97|0
1640637370000|2021-12-27 20:36:10|28.95|26.95|28.97|26.97|28.97|26.97|28.95|26.95|0
1640637380000|2021-12-27 20:36:20|29.01|27.01|29.04|27.04|29.04|27.04|29.01|27.01|0
1640637390000|2021-12-27 20:36:30|29.01|27.01|29.04|27.04|29.04|27.04|29.01|27.01|0
1640637400000|2021-12-27 20:36:40|29.03|27.03|29.01|27.01|29.03|27.03|29.01|27.01|0
1640637410000|2021-12-27 20:36:50|29.04|27.04|29.06|27.06|29.06|27.06|29.04|27.04|0
1640637430000|2021-12-27 20:37:10|29.04|27.04|29.04|27.04|29.04|27.04|29.04|27.04|0
1640637440000|2021-12-27 20:37:20|29.06|27.06|29.08|27.08|29.08|27.08|29.04|27.04|0
1640637450000|2021-12-27 20:37:30|29.1|27.1|29.08|27.08|29.1|27.1|29.08|27.08|0
1640637460000|2021-12-27 20:37:40|29.1|27.1|29.12|27.12|29.12|27.12|29.1|27.1|0
1640637470000|2021-12-27 20:37:50|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1640637480000|2021-12-27 20:38:00|29.08|27.08|29.1|27.1|29.1|27.1|29.08|27.08|0
1640637490000|2021-12-27 20:38:10|29.08|27.08|29.1|27.1|29.1|27.1|29.08|27.08|0
1640637500000|2021-12-27 20:38:20|29.12|27.12|29.1|27.1|29.12|27.12|29.1|27.1|0
1640637510000|2021-12-27 20:38:30|29.08|27.08|29.12|27.12|29.12|27.12|29.08|27.08|0
1640637520000|2021-12-27 20:38:40|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1640637530000|2021-12-27 20:38:50|29.12|27.12|29.1|27.1|29.12|27.12|29.1|27.1|0
1640637540000|2021-12-27 20:39:00|29.08|27.08|29.1|27.1|29.1|27.1|29.08|27.08|0
1640637550000|2021-12-27 20:39:10|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1640637560000|2021-12-27 20:39:20|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1640637580000|2021-12-27 20:39:40|29.12|27.12|29.12|27.12|29.12|27.12|29.12|27.12|0
1640637590000|2021-12-27 20:39:50|29.1|27.1|29.12|27.12|29.12|27.12|29.1|27.1|0
1640637600000|2021-12-27 20:40:00|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1640637610000|2021-12-27 20:40:10|29.12|27.12|29.12|27.12|29.12|27.12|29.12|27.12|0
1640637620000|2021-12-27 20:40:20|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1640637630000|2021-12-27 20:40:30|29.08|27.08|29.1|27.1|29.1|27.1|29.08|27.08|0
1640637640000|2021-12-27 20:40:40|29.08|27.08|29.08|27.08|29.08|27.08|29.08|27.08|0
1640637660000|2021-12-27 20:41:00|29.1|27.1|29.1|27.1|29.1|27.1|29.1|27.1|0
1640637670000|2021-12-27 20:41:10|29.08|27.08|29.1|27.1|29.1|27.1|29.08|27.08|0
1640637690000|2021-12-27 20:41:30|29.08|27.08|29.08|27.08|29.1|27.1|29.08|27.08|0
1640637700000|2021-12-27 20:41:40|29.06|27.06|29.01|27.01|29.06|27.06|29.01|27.01|0
1640637710000|2021-12-27 20:41:50|28.99|26.99|28.97|26.97|28.99|26.99|28.97|26.97|0
1640637720000|2021-12-27 20:42:00|28.95|26.95|28.92|26.92|28.95|26.95|28.92|26.92|0
1640637730000|2021-12-27 20:42:10|28.9|26.9|28.9|26.9|28.9|26.9|28.9|26.9|0
1640637740000|2021-12-27 20:42:20|28.92|26.92|28.9|26.9|28.92|26.92|28.9|26.9|0
1640637750000|2021-12-27 20:42:30|28.88|26.88|28.88|26.88|28.88|26.88|28.86|26.86|0
1640637760000|2021-12-27 20:42:40|28.84|26.84|28.84|26.84|28.84|26.84|28.84|26.84|0
1640637770000|2021-12-27 20:42:50|28.86|26.86|28.86|26.86|28.86|26.86|28.84|26.84|0
1640637780000|2021-12-27 20:43:00|28.84|26.84|28.84|26.84|28.86|26.86|28.84|26.84|0
1640637790000|2021-12-27 20:43:10|28.82|26.82|28.79|26.79|28.82|26.82|28.79|26.79|0
1640637800000|2021-12-27 20:43:20|28.82|26.82|28.79|26.79|28.82|26.82|28.79|26.79|0
1640637810000|2021-12-27 20:43:30|28.77|26.77|28.73|26.73|28.77|26.77|28.73|26.73|0
1640637820000|2021-12-27 20:43:40|28.75|26.75|28.75|26.75|28.77|26.77|28.75|26.75|0
1640637830000|2021-12-27 20:43:50|28.73|26.73|28.73|26.73|28.73|26.73|28.73|26.73|0
1640637840000|2021-12-27 20:44:00|28.71|26.71|28.77|26.77|28.77|26.77|28.71|26.71|0
1640637850000|2021-12-27 20:44:10|28.73|26.73|28.73|26.73|28.77|26.77|28.73|26.73|0
1640637860000|2021-12-27 20:44:20|28.75|26.75|28.77|26.77|28.77|26.77|28.75|26.75|0
1640637880000|2021-12-27 20:44:40|28.75|26.75|28.75|26.75|28.75|26.75|28.75|26.75|0
1640637890000|2021-12-27 20:44:50|28.77|26.77|28.73|26.73|28.77|26.77|28.73|26.73|0
1640637900000|2021-12-27 20:45:00|28.71|26.71|28.66|26.66|28.71|26.71|28.66|26.66|0
1640637910000|2021-12-27 20:45:10|28.64|26.64|28.62|26.62|28.64|26.64|28.62|26.62|0
1640637920000|2021-12-27 20:45:20|28.64|26.64|28.62|26.62|28.64|26.64|28.62|26.62|0
1640637930000|2021-12-27 20:45:30|28.64|26.64|28.64|26.64|28.64|26.64|28.62|26.62|0
1640637940000|2021-12-27 20:45:40|28.66|26.66|28.68|26.68|28.68|26.68|28.66|26.66|0
1640637950000|2021-12-27 20:45:50|28.71|26.71|28.75|26.75|28.75|26.75|28.71|26.71|0
1640637960000|2021-12-27 20:46:00|28.71|26.71|28.73|26.73|28.75|26.75|28.71|26.71|0
1640637970000|2021-12-27 20:46:10|28.71|26.71|28.73|26.73|28.73|26.73|28.71|26.71|0
1640637980000|2021-12-27 20:46:20|28.71|26.71|28.68|26.68|28.71|26.71|28.68|26.68|0
1640637990000|2021-12-27 20:46:30|28.66|26.66|28.64|26.64|28.66|26.66|28.64|26.64|0
1640638000000|2021-12-27 20:46:40|28.62|26.62|28.6|26.6|28.62|26.62|28.6|26.6|0
1640638010000|2021-12-27 20:46:50|28.55|26.55|28.58|26.58|28.58|26.58|28.55|26.55|0
1640638020000|2021-12-27 20:47:00|28.55|26.55|28.58|26.58|28.58|26.58|28.55|26.55|0
1640638030000|2021-12-27 20:47:10|28.6|26.6|28.62|26.62|28.62|26.62|28.6|26.6|0
1640638040000|2021-12-27 20:47:20|28.6|26.6|28.64|26.64|28.64|26.64|28.6|26.6|0
1640638050000|2021-12-27 20:47:30|28.62|26.62|28.64|26.64|28.64|26.64|28.62|26.62|0
1640638070000|2021-12-27 20:47:50|28.66|26.66|28.66|26.66|28.68|26.68|28.66|26.66|0
1640638080000|2021-12-27 20:48:00|28.68|26.68|28.7|26.7|28.7|26.7|28.68|26.68|0
1640638090000|2021-12-27 20:48:10|28.66|26.66|28.64|26.64|28.66|26.66|28.64|26.64|0
1640638110000|2021-12-27 20:48:30|28.62|26.62|28.62|26.62|28.62|26.62|28.62|26.62|0
1640638120000|2021-12-27 20:48:40|28.6|26.6|28.62|26.62|28.62|26.62|28.6|26.6|0
1640638130000|2021-12-27 20:48:50|28.6|26.6|28.64|26.64|28.64|26.64|28.6|26.6|0
1640638140000|2021-12-27 20:49:00|28.62|26.62|28.62|26.62|28.62|26.62|28.62|26.62|0
1640638160000|2021-12-27 20:49:20|28.64|26.64|28.64|26.64|28.64|26.64|28.64|26.64|0
1640638170000|2021-12-27 20:49:30|28.62|26.62|28.64|26.64|28.64|26.64|28.62|26.62|0
1640638180000|2021-12-27 20:49:40|28.62|26.62|28.62|26.62|28.62|26.62|28.62|26.62|0
1640638200000|2021-12-27 20:50:00|28.57|26.57|28.6|26.6|28.6|26.6|28.53|26.53|0
1640638210000|2021-12-27 20:50:10|28.6|26.6|28.66|26.66|28.7|26.7|28.6|26.6|0
1640638220000|2021-12-27 20:50:20|28.6|26.6|28.68|26.68|28.68|26.68|28.6|26.6|0
1640638230000|2021-12-27 20:50:30|28.66|26.66|28.66|26.66|28.68|26.68|28.66|26.66|0
1640638240000|2021-12-27 20:50:40|28.64|26.64|28.62|26.62|28.64|26.64|28.6|26.6|0
1640638250000|2021-12-27 20:50:50|28.59|26.59|28.59|26.59|28.62|26.62|28.59|26.59|0
1640638260000|2021-12-27 20:51:00|28.57|26.57|28.51|26.51|28.57|26.57|28.51|26.51|0
1640638270000|2021-12-27 20:51:10|28.49|26.49|28.49|26.49|28.49|26.49|28.49|26.49|0
1640638280000|2021-12-27 20:51:20|28.47|26.47|28.42|26.42|28.47|26.47|28.42|26.42|0
1640638290000|2021-12-27 20:51:30|28.4|26.4|28.4|26.4|28.4|26.4|28.38|26.38|0
1640638300000|2021-12-27 20:51:40|28.38|26.38|28.36|26.36|28.38|26.38|28.36|26.36|0
1640638310000|2021-12-27 20:51:50|28.34|26.34|28.27|26.27|28.34|26.34|28.27|26.27|0
1640638320000|2021-12-27 20:52:00|28.29|26.29|28.31|26.31|28.34|26.34|28.29|26.29|0
1640638340000|2021-12-27 20:52:20|28.34|26.34|28.31|26.31|28.34|26.34|28.31|26.31|0
1640638350000|2021-12-27 20:52:30|28.34|26.34|28.34|26.34|28.34|26.34|28.34|26.34|0
1640638360000|2021-12-27 20:52:40|28.31|26.31|28.34|26.34|28.34|26.34|28.31|26.31|0
1640638370000|2021-12-27 20:52:50|28.36|26.36|28.34|26.34|28.38|26.38|28.34|26.34|0
1640638380000|2021-12-27 20:53:00|28.31|26.31|28.34|26.34|28.34|26.34|28.31|26.31|0
1640638390000|2021-12-27 20:53:10|28.4|26.4|28.4|26.4|28.42|26.42|28.4|26.4|0
1640638400000|2021-12-27 20:53:20|28.42|26.42|28.42|26.42|28.42|26.42|28.4|26.4|0
1640638410000|2021-12-27 20:53:30|28.4|26.4|28.4|26.4|28.4|26.4|28.4|26.4|0
1640638420000|2021-12-27 20:53:40|28.42|26.42|28.4|26.4|28.42|26.42|28.4|26.4|0
1640638430000|2021-12-27 20:53:50|28.42|26.42|28.38|26.38|28.42|26.42|28.38|26.38|0
1640638440000|2021-12-27 20:54:00|28.34|26.34|28.34|26.34|28.34|26.34|28.34|26.34|0
1640638450000|2021-12-27 20:54:10|28.31|26.31|28.34|26.34|28.34|26.34|28.31|26.31|0
1640638460000|2021-12-27 20:54:20|28.31|26.31|28.31|26.31|28.34|26.34|28.31|26.31|0
1640638470000|2021-12-27 20:54:30|28.34|26.34|28.29|26.29|28.34|26.34|28.29|26.29|0
1640638480000|2021-12-27 20:54:40|28.33|26.33|28.33|26.33|28.33|26.33|28.33|26.33|0
1640638500000|2021-12-27 20:55:00|28.31|26.31|28.31|26.31|28.33|26.33|28.31|26.31|0
1640638510000|2021-12-27 20:55:10|28.33|26.33|28.38|26.38|28.4|26.4|28.33|26.33|0
1640638520000|2021-12-27 20:55:20|28.36|26.36|28.38|26.38|28.38|26.38|28.36|26.36|0
1640638530000|2021-12-27 20:55:30|28.36|26.36|28.33|26.33|28.36|26.36|28.33|26.33|0
1640638540000|2021-12-27 20:55:40|28.31|26.31|28.25|26.25|28.31|26.31|28.23|26.23|0
1640638560000|2021-12-27 20:56:00|28.21|26.21|28.21|26.21|28.21|26.21|28.21|26.21|0
1640638570000|2021-12-27 20:56:10|28.23|26.23|28.31|26.31|28.31|26.31|28.23|26.23|0
1640638580000|2021-12-27 20:56:20|28.29|26.29|28.27|26.27|28.29|26.29|28.27|26.27|0
1640638590000|2021-12-27 20:56:30|28.29|26.29|28.27|26.27|28.29|26.29|28.27|26.27|0
1640638600000|2021-12-27 20:56:40|28.25|26.25|28.27|26.27|28.27|26.27|28.25|26.25|0
1640638610000|2021-12-27 20:56:50|28.25|26.25|28.27|26.27|28.27|26.27|28.25|26.25|0
1640638620000|2021-12-27 20:57:00|28.23|26.23|28.23|26.23|28.25|26.25|28.23|26.23|0
1640638630000|2021-12-27 20:57:10|28.57|26.57|28.57|26.57|28.57|26.57|28.57|26.57|0
1640638640000|2021-12-27 20:57:20|28.55|26.55|28.55|26.55|28.55|26.55|28.55|26.55|0
1640638650000|2021-12-27 20:57:30|28.57|26.57|28.55|26.55|28.57|26.57|28.55|26.55|0
1640638660000|2021-12-27 20:57:40|28.53|26.53|28.57|26.57|28.57|26.57|28.53|26.53|0
1640638670000|2021-12-27 20:57:50|28.59|26.59|28.55|26.55|28.59|26.59|28.55|26.55|0
1640638680000|2021-12-27 20:58:00|28.57|26.57|28.59|26.59|28.59|26.59|28.55|26.55|0
1640638690000|2021-12-27 20:58:10|28.57|26.57|28.57|26.57|28.59|26.59|28.57|26.57|0
1640638700000|2021-12-27 20:58:20|28.59|26.59|28.55|26.55|28.59|26.59|28.55|26.55|0
1640638720000|2021-12-27 20:58:40|28.57|26.57|28.57|26.57|28.57|26.57|28.57|26.57|0
1640638730000|2021-12-27 20:58:50|28.59|26.59|28.59|26.59|28.59|26.59|28.59|26.59|0
1640638740000|2021-12-27 20:59:00|28.61|26.61|28.63|26.63|28.63|26.63|28.61|26.61|0
1640638750000|2021-12-27 20:59:10|28.61|26.61|28.53|26.53|28.61|26.61|28.53|26.53|0
1640638760000|2021-12-27 20:59:20|28.55|26.55|28.53|26.53|28.55|26.55|28.53|26.53|0
1640638770000|2021-12-27 20:59:30|28.55|26.55|28.59|26.59|28.59|26.59|28.55|26.55|0
1640638780000|2021-12-27 20:59:40|28.55|26.55|28.55|26.55|28.59|26.59|28.55|26.55|0
1640638790000|2021-12-27 20:59:50|28.48|26.48|28.46|26.46|28.48|26.48|28.46|26.46|0
1640638820000|2021-12-27 21:00:20|28.4|26.4|28.37|26.37|28.4|26.4|28.35|26.35|0
1640638830000|2021-12-27 21:00:30|28.35|26.35|28.4|26.4|28.4|26.4|28.35|26.35|0
1640638850000|2021-12-27 21:00:50|28.37|26.37|28.4|26.4|28.4|26.4|28.37|26.37|0
1640638870000|2021-12-27 21:01:10|28.37|26.37|28.37|26.37|28.4|26.4|28.37|26.37|0
1640638880000|2021-12-27 21:01:20|28.35|26.35|28.35|26.35|28.35|26.35|28.35|26.35|0
1640638910000|2021-12-27 21:01:50|28.37|26.37|28.35|26.35|28.37|26.37|28.35|26.35|0
1640638930000|2021-12-27 21:02:10|28.37|26.37|28.37|26.37|28.37|26.37|28.37|26.37|0
1640638940000|2021-12-27 21:02:20|28.4|26.4|28.4|26.4|28.4|26.4|28.4|26.4|0
1640638960000|2021-12-27 21:02:40|28.37|26.37|28.4|26.4|28.4|26.4|28.37|26.37|0
1640638970000|2021-12-27 21:02:50|28.42|26.42|28.42|26.42|28.42|26.42|28.42|26.42|0
1640639010000|2021-12-27 21:03:30|28.39|26.39|28.39|26.39|28.39|26.39|28.39|26.39|0
1640639020000|2021-12-27 21:03:40|28.37|26.37|28.37|26.37|28.37|26.37|28.37|26.37|0
1640639030000|2021-12-27 21:03:50|28.39|26.39|28.37|26.37|28.39|26.39|28.37|26.37|0
1640639050000|2021-12-27 21:04:10|28.39|26.39|28.42|26.42|28.42|26.42|28.39|26.39|0
1640639090000|2021-12-27 21:04:50|28.39|26.39|28.42|26.42|28.42|26.42|28.39|26.39|0
1640639100000|2021-12-27 21:05:00|28.44|26.44|28.44|26.44|28.44|26.44|28.44|26.44|0
1640639110000|2021-12-27 21:05:10|28.46|26.46|28.44|26.44|28.46|26.46|28.44|26.44|0
1640639130000|2021-12-27 21:05:30|28.42|26.42|28.42|26.42|28.42|26.42|28.42|26.42|0
1640639170000|2021-12-27 21:06:10|28.41|26.41|28.41|26.41|28.41|26.41|28.41|26.41|0
1640639200000|2021-12-27 21:06:40|28.39|26.39|28.41|26.41|28.41|26.41|28.39|26.39|0
1640639210000|2021-12-27 21:06:50|28.39|26.39|28.39|26.39|28.39|26.39|28.39|26.39|0
1640639220000|2021-12-27 21:07:00|28.41|26.41|28.41|26.41|28.41|26.41|28.41|26.41|0
1640639240000|2021-12-27 21:07:20|28.44|26.44|28.44|26.44|28.44|26.44|28.44|26.44|0
1640639250000|2021-12-27 21:07:30|28.46|26.46|28.46|26.46|28.46|26.46|28.46|26.46|0
1640639270000|2021-12-27 21:07:50|28.44|26.44|28.44|26.44|28.44|26.44|28.44|26.44|0
1640639290000|2021-12-27 21:08:10|28.46|26.46|28.5|26.5|28.5|26.5|28.46|26.46|0
1640639300000|2021-12-27 21:08:20|28.48|26.48|28.48|26.48|28.48|26.48|28.48|26.48|0
1640639310000|2021-12-27 21:08:30|28.5|26.5|28.5|26.5|28.5|26.5|28.5|26.5|0
1640639320000|2021-12-27 21:08:40|28.48|26.48|28.48|26.48|28.48|26.48|28.48|26.48|0
1640639330000|2021-12-27 21:08:50|28.5|26.5|28.5|26.5|28.5|26.5|28.5|26.5|0
1640639350000|2021-12-27 21:09:10|28.52|26.52|28.52|26.52|28.52|26.52|28.52|26.52|0
1640639370000|2021-12-27 21:09:30|28.5|26.5|28.5|26.5|28.5|26.5|28.5|26.5|0
1640639380000|2021-12-27 21:09:40|28.52|26.52|28.52|26.52|28.52|26.52|28.52|26.52|0
1640639390000|2021-12-27 21:09:50|28.5|26.5|28.5|26.5|28.5|26.5|28.5|26.5|0
1640639460000|2021-12-27 21:11:00|28.48|26.48|28.5|26.5|28.5|26.5|28.48|26.48|0
1640639470000|2021-12-27 21:11:10|28.52|26.52|28.52|26.52|28.52|26.52|28.52|26.52|0
1640639480000|2021-12-27 21:11:20|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1640639510000|2021-12-27 21:11:50|28.52|26.52|28.52|26.52|28.52|26.52|28.52|26.52|0
1640639530000|2021-12-27 21:12:10|28.54|26.54|28.54|26.54|28.54|26.54|28.54|26.54|0
1640639540000|2021-12-27 21:12:20|28.56|26.56|28.54|26.54|28.56|26.56|28.54|26.54|0
1640639570000|2021-12-27 21:12:50|28.56|26.56|28.56|26.56|28.56|26.56|28.56|26.56|0
1640639580000|2021-12-27 21:13:00|28.58|26.58|28.58|26.58|28.58|26.58|28.58|26.58|0
1640639590000|2021-12-27 21:13:10|28.56|26.56|28.56|26.56|28.56|26.56|28.56|26.56|0
1640639600000|2021-12-27 21:13:20|28.58|26.58|28.58|26.58|28.58|26.58|28.58|26.58|0
1640639610000|2021-12-27 21:13:30|28.56|26.56|28.56|26.56|28.56|26.56|28.56|26.56|0
1640639630000|2021-12-27 21:13:50|28.58|26.58|28.58|26.58|28.58|26.58|28.58|26.58|0
1640639640000|2021-12-27 21:14:00|28.56|26.56|28.58|26.58|28.58|26.58|28.56|26.56|0
1640639680000|2021-12-27 21:14:40|28.56|26.56|28.58|26.58|28.58|26.58|28.56|26.56|0
1640639730000|2021-12-27 21:15:30|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1640639750000|2021-12-27 21:15:50|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640639760000|2021-12-27 21:16:00|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640639770000|2021-12-27 21:16:10|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640639790000|2021-12-27 21:16:30|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640639800000|2021-12-27 21:16:40|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640639810000|2021-12-27 21:16:50|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640639860000|2021-12-27 21:17:40|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640639970000|2021-12-27 21:19:30|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1640639990000|2021-12-27 21:19:50|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640640020000|2021-12-27 21:20:20|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640640030000|2021-12-27 21:20:30|28.75|26.15|28.77|26.17|28.77|26.17|28.75|26.15|0
1640640040000|2021-12-27 21:20:40|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640640050000|2021-12-27 21:20:50|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640640060000|2021-12-27 21:21:00|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640640120000|2021-12-27 21:22:00|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640640200000|2021-12-27 21:23:20|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640640240000|2021-12-27 21:24:00|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640640260000|2021-12-27 21:24:20|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640640300000|2021-12-27 21:25:00|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640640320000|2021-12-27 21:25:20|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640640340000|2021-12-27 21:25:40|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640640370000|2021-12-27 21:26:10|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640640430000|2021-12-27 21:27:10|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640640530000|2021-12-27 21:28:50|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640640640000|2021-12-27 21:30:40|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1640640690000|2021-12-27 21:31:30|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640640720000|2021-12-27 21:32:00|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640640740000|2021-12-27 21:32:20|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640640780000|2021-12-27 21:33:00|28.77|26.17|28.76|26.16|28.77|26.17|28.76|26.16|0
1640640790000|2021-12-27 21:33:10|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640640810000|2021-12-27 21:33:30|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640640920000|2021-12-27 21:35:20|28.74|26.14|28.72|26.12|28.74|26.14|28.72|26.12|0
1640641010000|2021-12-27 21:36:50|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640641070000|2021-12-27 21:37:50|28.68|26.08|28.7|26.1|28.7|26.1|28.68|26.08|0
1640641080000|2021-12-27 21:38:00|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640641110000|2021-12-27 21:38:30|28.66|26.06|28.66|26.06|28.66|26.06|28.66|26.06|0
1640641130000|2021-12-27 21:38:50|28.68|26.08|28.66|26.06|28.68|26.08|28.66|26.06|0
1640641190000|2021-12-27 21:39:50|28.64|26.04|28.66|26.06|28.66|26.06|28.64|26.04|0
1640641200000|2021-12-27 21:40:00|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640641210000|2021-12-27 21:40:10|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640641260000|2021-12-27 21:41:00|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640641270000|2021-12-27 21:41:10|28.74|26.14|28.74|26.14|28.74|26.14|28.74|26.14|0
1640641300000|2021-12-27 21:41:40|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640641330000|2021-12-27 21:42:10|28.74|26.14|28.72|26.12|28.74|26.14|28.72|26.12|0
1640641360000|2021-12-27 21:42:40|28.74|26.14|28.74|26.14|28.74|26.14|28.74|26.14|0
1640641370000|2021-12-27 21:42:50|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640641420000|2021-12-27 21:43:40|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640641430000|2021-12-27 21:43:50|28.68|26.08|28.68|26.08|28.68|26.08|28.66|26.06|0
1640641450000|2021-12-27 21:44:10|28.7|26.1|28.7|26.1|28.7|26.1|28.68|26.08|0
1640641480000|2021-12-27 21:44:40|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640641500000|2021-12-27 21:45:00|28.74|26.14|28.74|26.14|28.74|26.14|28.74|26.14|0
1640641530000|2021-12-27 21:45:30|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640641560000|2021-12-27 21:46:00|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640641610000|2021-12-27 21:46:50|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640641660000|2021-12-27 21:47:40|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640641690000|2021-12-27 21:48:10|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640641710000|2021-12-27 21:48:30|28.74|26.14|28.74|26.14|28.74|26.14|28.74|26.14|0
1640641740000|2021-12-27 21:49:00|28.76|26.16|28.76|26.16|28.76|26.16|28.76|26.16|0
1640641760000|2021-12-27 21:49:20|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640641770000|2021-12-27 21:49:30|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640641810000|2021-12-27 21:50:10|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640641820000|2021-12-27 21:50:20|28.76|26.16|28.76|26.16|28.76|26.16|28.76|26.16|0
1640641870000|2021-12-27 21:51:10|28.74|26.14|28.74|26.14|28.74|26.14|28.74|26.14|0
1640641920000|2021-12-27 21:52:00|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640642000000|2021-12-27 21:53:20|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640642030000|2021-12-27 21:53:50|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640642040000|2021-12-27 21:54:00|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640642050000|2021-12-27 21:54:10|28.67|26.07|28.69|26.09|28.69|26.09|28.67|26.07|0
1640642060000|2021-12-27 21:54:20|28.67|26.07|28.69|26.09|28.69|26.09|28.67|26.07|0
1640642150000|2021-12-27 21:55:50|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640642180000|2021-12-27 21:56:20|28.69|26.09|28.68|26.08|28.69|26.09|28.68|26.08|0
1640642190000|2021-12-27 21:56:30|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640642230000|2021-12-27 21:57:10|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640642240000|2021-12-27 21:57:20|28.71|26.11|28.69|26.09|28.71|26.11|28.69|26.09|0
1640642280000|2021-12-27 21:58:00|28.71|26.11|28.73|26.13|28.73|26.13|28.71|26.11|0
1640642290000|2021-12-27 21:58:10|28.76|26.16|28.73|26.13|28.76|26.16|28.73|26.13|0
1640642300000|2021-12-27 21:58:20|28.76|26.16|28.76|26.16|28.76|26.16|28.76|26.16|0
1640642340000|2021-12-27 21:59:00|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640642360000|2021-12-27 21:59:20|28.76|26.16|28.78|26.18|28.78|26.18|28.76|26.16|0
1640642390000|2021-12-27 21:59:50|28.77|26.17|28.77|26.17|28.79|26.19|28.77|26.17|0
1640642400000|2021-12-27 22:00:00|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640642430000|2021-12-27 22:00:30|28.76|26.16|28.76|26.16|28.76|26.16|28.76|26.16|0
1640642470000|2021-12-27 22:01:10|28.8|26.2|28.8|26.2|28.8|26.2|28.79|26.19|0
1640642490000|2021-12-27 22:01:30|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640642500000|2021-12-27 22:01:40|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640642510000|2021-12-27 22:01:50|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640642520000|2021-12-27 22:02:00|28.87|26.27|28.89|26.29|28.89|26.29|28.87|26.27|0
1640642540000|2021-12-27 22:02:20|28.88|26.28|28.88|26.28|28.88|26.28|28.88|26.28|0
1640642550000|2021-12-27 22:02:30|28.87|26.27|28.88|26.28|28.88|26.28|28.86|26.26|0
1640642580000|2021-12-27 22:03:00|28.89|26.29|28.88|26.28|28.89|26.29|28.88|26.28|0
1640642590000|2021-12-27 22:03:10|28.89|26.29|28.86|26.26|28.89|26.29|28.86|26.26|0
1640642600000|2021-12-27 22:03:20|28.84|26.24|28.86|26.26|28.86|26.26|28.84|26.24|0
1640642610000|2021-12-27 22:03:30|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640642620000|2021-12-27 22:03:40|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640642850000|2021-12-27 22:07:30|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640642900000|2021-12-27 22:08:20|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640642910000|2021-12-27 22:08:30|28.8|26.2|28.82|26.22|28.82|26.22|28.8|26.2|0
1640642940000|2021-12-27 22:09:00|28.8|26.2|28.82|26.22|28.82|26.22|28.8|26.2|0
1640642990000|2021-12-27 22:09:50|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640643020000|2021-12-27 22:10:20|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640643030000|2021-12-27 22:10:30|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640643180000|2021-12-27 22:13:00|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640643220000|2021-12-27 22:13:40|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640643230000|2021-12-27 22:13:50|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640643400000|2021-12-27 22:16:40|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640643510000|2021-12-27 22:18:30|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640643710000|2021-12-27 22:21:50|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640643750000|2021-12-27 22:22:30|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640643760000|2021-12-27 22:22:40|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640643800000|2021-12-27 22:23:20|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640643870000|2021-12-27 22:24:30|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640643920000|2021-12-27 22:25:20|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640643930000|2021-12-27 22:25:30|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640643940000|2021-12-27 22:25:40|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640643950000|2021-12-27 22:25:50|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640643970000|2021-12-27 22:26:10|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640644000000|2021-12-27 22:26:40|28.83|26.23|28.8|26.2|28.83|26.23|28.8|26.2|0
1640644010000|2021-12-27 22:26:50|28.81|26.21|28.79|26.19|28.81|26.21|28.79|26.19|0
1640644020000|2021-12-27 22:27:00|28.77|26.17|28.8|26.2|28.8|26.2|28.76|26.16|0
1640644060000|2021-12-27 22:27:40|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640644080000|2021-12-27 22:28:00|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640644310000|2021-12-27 22:31:50|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640644320000|2021-12-27 22:32:00|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640644360000|2021-12-27 22:32:40|28.79|26.19|28.83|26.23|28.83|26.23|28.79|26.19|0
1640644370000|2021-12-27 22:32:50|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640644430000|2021-12-27 22:33:50|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640644450000|2021-12-27 22:34:10|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640644540000|2021-12-27 22:35:40|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640644590000|2021-12-27 22:36:30|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640644680000|2021-12-27 22:38:00|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640644720000|2021-12-27 22:38:40|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640644740000|2021-12-27 22:39:00|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640644780000|2021-12-27 22:39:40|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640644830000|2021-12-27 22:40:30|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640644840000|2021-12-27 22:40:40|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640644920000|2021-12-27 22:42:00|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640644940000|2021-12-27 22:42:20|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640644990000|2021-12-27 22:43:10|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640645020000|2021-12-27 22:43:40|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640645030000|2021-12-27 22:43:50|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640645060000|2021-12-27 22:44:20|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640645070000|2021-12-27 22:44:30|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640645080000|2021-12-27 22:44:40|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640645100000|2021-12-27 22:45:00|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640645140000|2021-12-27 22:45:40|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640645330000|2021-12-27 22:48:50|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640645510000|2021-12-27 22:51:50|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640645570000|2021-12-27 22:52:50|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640645640000|2021-12-27 22:54:00|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640645730000|2021-12-27 22:55:30|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640645750000|2021-12-27 22:55:50|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640645850000|2021-12-27 22:57:30|28.82|26.22|28.81|26.21|28.82|26.22|28.81|26.21|0
1640645920000|2021-12-27 22:58:40|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640645950000|2021-12-27 22:59:10|28.81|26.21|28.81|26.21|28.82|26.22|28.81|26.21|0
1640645980000|2021-12-27 22:59:40|28.82|26.22|28.81|26.21|28.82|26.22|28.81|26.21|0
1640645990000|2021-12-27 22:59:50|28.82|26.22|28.83|26.23|28.83|26.23|28.82|26.22|0
1640646000000|2021-12-27 23:00:00|28.82|26.22|28.8|26.2|28.91|26.31|28.8|26.2|0
1640646010000|2021-12-27 23:00:10|28.83|26.23|28.77|26.17|28.83|26.23|28.73|26.13|0
1640646020000|2021-12-27 23:00:20|28.78|26.18|28.79|26.19|28.79|26.19|28.78|26.18|0
1640646030000|2021-12-27 23:00:30|28.78|26.18|28.79|26.19|28.8|26.2|28.78|26.18|0
1640646040000|2021-12-27 23:00:40|28.77|26.17|28.8|26.2|28.8|26.2|28.77|26.17|0
1640646050000|2021-12-27 23:00:50|28.79|26.19|28.79|26.19|28.8|26.2|28.79|26.19|0
1640646060000|2021-12-27 23:01:00|28.81|26.21|28.78|26.18|28.81|26.21|28.76|26.16|0
1640646070000|2021-12-27 23:01:10|28.77|26.17|28.79|26.19|28.79|26.19|28.77|26.17|0
1640646080000|2021-12-27 23:01:20|28.78|26.18|28.77|26.17|28.78|26.18|28.77|26.17|0
1640646090000|2021-12-27 23:01:30|28.79|26.19|28.77|26.17|28.79|26.19|28.77|26.17|0
1640646100000|2021-12-27 23:01:40|28.75|26.15|28.75|26.15|28.75|26.15|28.73|26.13|0
1640646110000|2021-12-27 23:01:50|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1640646120000|2021-12-27 23:02:00|28.71|26.11|28.72|26.12|28.72|26.12|28.71|26.11|0
1640646130000|2021-12-27 23:02:10|28.71|26.11|28.71|26.11|28.71|26.11|28.71|26.11|0
1640646140000|2021-12-27 23:02:20|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1640646170000|2021-12-27 23:02:50|28.74|26.14|28.75|26.15|28.75|26.15|28.74|26.14|0
1640646180000|2021-12-27 23:03:00|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1640646190000|2021-12-27 23:03:10|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640646200000|2021-12-27 23:03:20|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640646210000|2021-12-27 23:03:30|28.79|26.19|28.77|26.17|28.79|26.19|28.77|26.17|0
1640646220000|2021-12-27 23:03:40|28.78|26.18|28.75|26.15|28.78|26.18|28.75|26.15|0
1640646230000|2021-12-27 23:03:50|28.74|26.14|28.74|26.14|28.74|26.14|28.74|26.14|0
1640646240000|2021-12-27 23:04:00|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640646250000|2021-12-27 23:04:10|28.76|26.16|28.76|26.16|28.76|26.16|28.76|26.16|0
1640646260000|2021-12-27 23:04:20|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640646270000|2021-12-27 23:04:30|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640646280000|2021-12-27 23:04:40|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1640646290000|2021-12-27 23:04:50|28.75|26.15|28.76|26.16|28.76|26.16|28.75|26.15|0
1640646300000|2021-12-27 23:05:00|28.75|26.15|28.77|26.17|28.77|26.17|28.75|26.15|0
1640646320000|2021-12-27 23:05:20|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640646340000|2021-12-27 23:05:40|28.74|26.14|28.75|26.15|28.75|26.15|28.74|26.14|0
1640646350000|2021-12-27 23:05:50|28.73|26.13|28.73|26.13|28.73|26.13|28.72|26.12|0
1640646360000|2021-12-27 23:06:00|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640646370000|2021-12-27 23:06:10|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640646390000|2021-12-27 23:06:30|28.78|26.18|28.79|26.19|28.79|26.19|28.78|26.18|0
1640646400000|2021-12-27 23:06:40|28.78|26.18|28.77|26.17|28.78|26.18|28.77|26.17|0
1640646430000|2021-12-27 23:07:10|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640646440000|2021-12-27 23:07:20|28.8|26.2|28.83|26.23|28.83|26.23|28.8|26.2|0
1640646450000|2021-12-27 23:07:30|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640646460000|2021-12-27 23:07:40|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640646480000|2021-12-27 23:08:00|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640646490000|2021-12-27 23:08:10|28.88|26.28|28.88|26.28|28.88|26.28|28.88|26.28|0
1640646500000|2021-12-27 23:08:20|28.83|26.23|28.88|26.28|28.88|26.28|28.83|26.23|0
1640646520000|2021-12-27 23:08:40|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640646530000|2021-12-27 23:08:50|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640646540000|2021-12-27 23:09:00|28.81|26.21|28.81|26.21|28.81|26.21|28.79|26.19|0
1640646550000|2021-12-27 23:09:10|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640646560000|2021-12-27 23:09:20|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640646570000|2021-12-27 23:09:30|28.81|26.21|28.83|26.23|28.83|26.23|28.81|26.21|0
1640646580000|2021-12-27 23:09:40|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640646600000|2021-12-27 23:10:00|28.83|26.23|28.83|26.23|28.85|26.25|28.83|26.23|0
1640646640000|2021-12-27 23:10:40|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640646650000|2021-12-27 23:10:50|28.83|26.23|28.85|26.25|28.85|26.25|28.83|26.23|0
1640646660000|2021-12-27 23:11:00|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640646670000|2021-12-27 23:11:10|28.85|26.25|28.81|26.21|28.85|26.25|28.81|26.21|0
1640646680000|2021-12-27 23:11:20|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640646700000|2021-12-27 23:11:40|28.82|26.22|28.81|26.21|28.82|26.22|28.81|26.21|0
1640646710000|2021-12-27 23:11:50|28.82|26.22|28.83|26.23|28.83|26.23|28.82|26.22|0
1640646750000|2021-12-27 23:12:30|28.85|26.25|28.84|26.24|28.85|26.25|28.84|26.24|0
1640646760000|2021-12-27 23:12:40|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640646790000|2021-12-27 23:13:10|28.85|26.25|28.85|26.25|28.87|26.27|28.85|26.25|0
1640646840000|2021-12-27 23:14:00|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640646850000|2021-12-27 23:14:10|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640646860000|2021-12-27 23:14:20|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640646880000|2021-12-27 23:14:40|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640646890000|2021-12-27 23:14:50|28.86|26.26|28.85|26.25|28.86|26.26|28.84|26.24|0
1640646900000|2021-12-27 23:15:00|28.83|26.23|28.85|26.25|28.85|26.25|28.83|26.23|0
1640646910000|2021-12-27 23:15:10|28.83|26.23|28.81|26.21|28.83|26.23|28.81|26.21|0
1640646940000|2021-12-27 23:15:40|28.82|26.22|28.83|26.23|28.83|26.23|28.82|26.22|0
1640646960000|2021-12-27 23:16:00|28.85|26.25|28.83|26.23|28.85|26.25|28.83|26.23|0
1640647020000|2021-12-27 23:17:00|28.85|26.25|28.83|26.23|28.85|26.25|28.83|26.23|0
1640647040000|2021-12-27 23:17:20|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640647050000|2021-12-27 23:17:30|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640647060000|2021-12-27 23:17:40|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640647070000|2021-12-27 23:17:50|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640647130000|2021-12-27 23:18:50|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640647140000|2021-12-27 23:19:00|28.8|26.2|28.81|26.21|28.81|26.21|28.8|26.2|0
1640647160000|2021-12-27 23:19:20|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640647170000|2021-12-27 23:19:30|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640647200000|2021-12-27 23:20:00|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1640647210000|2021-12-27 23:20:10|28.87|26.27|28.83|26.23|28.87|26.27|28.83|26.23|0
1640647230000|2021-12-27 23:20:30|28.84|26.24|28.83|26.23|28.84|26.24|28.83|26.23|0
1640647240000|2021-12-27 23:20:40|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640647300000|2021-12-27 23:21:40|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640647320000|2021-12-27 23:22:00|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640647370000|2021-12-27 23:22:50|28.89|26.29|28.91|26.31|28.91|26.31|28.89|26.29|0
1640647390000|2021-12-27 23:23:10|28.92|26.32|28.93|26.33|28.93|26.33|28.92|26.32|0
1640647410000|2021-12-27 23:23:30|28.91|26.31|28.91|26.31|28.92|26.32|28.91|26.31|0
1640647420000|2021-12-27 23:23:40|28.98|26.38|28.95|26.35|28.98|26.38|28.95|26.35|0
1640647460000|2021-12-27 23:24:20|28.93|26.33|28.95|26.35|28.95|26.35|28.93|26.33|0
1640647480000|2021-12-27 23:24:40|28.93|26.33|28.95|26.35|28.95|26.35|28.93|26.33|0
1640647510000|2021-12-27 23:25:10|28.98|26.38|28.95|26.35|28.98|26.38|28.95|26.35|0
1640647520000|2021-12-27 23:25:20|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640647540000|2021-12-27 23:25:40|28.95|26.35|28.98|26.38|28.98|26.38|28.95|26.35|0
1640647550000|2021-12-27 23:25:50|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640647560000|2021-12-27 23:26:00|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640647570000|2021-12-27 23:26:10|29|26.4|29.02|26.42|29.02|26.42|29|26.4|0
1640647590000|2021-12-27 23:26:30|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640647600000|2021-12-27 23:26:40|28.99|26.39|28.98|26.38|28.99|26.39|28.98|26.38|0
1640647620000|2021-12-27 23:27:00|29|26.4|29|26.4|29|26.4|29|26.4|0
1640647630000|2021-12-27 23:27:10|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640647650000|2021-12-27 23:27:30|29.04|26.44|29.02|26.42|29.04|26.44|29.02|26.42|0
1640647660000|2021-12-27 23:27:40|29|26.4|29|26.4|29|26.4|29|26.4|0
1640647670000|2021-12-27 23:27:50|29.02|26.42|29.06|26.46|29.06|26.46|29.02|26.42|0
1640647680000|2021-12-27 23:28:00|29.08|26.48|29.04|26.44|29.08|26.48|29.02|26.42|0
1640647690000|2021-12-27 23:28:10|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640647700000|2021-12-27 23:28:20|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640647710000|2021-12-27 23:28:30|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640647720000|2021-12-27 23:28:40|29.03|26.43|29.04|26.44|29.04|26.44|29.03|26.43|0
1640647750000|2021-12-27 23:29:10|29.06|26.46|29.04|26.44|29.06|26.46|29.04|26.44|0
1640647760000|2021-12-27 23:29:20|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640647770000|2021-12-27 23:29:30|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640647780000|2021-12-27 23:29:40|29.02|26.42|29|26.4|29.02|26.42|29|26.4|0
1640647790000|2021-12-27 23:29:50|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640647800000|2021-12-27 23:30:00|29.02|26.42|29.02|26.42|29.02|26.42|29|26.4|0
1640647810000|2021-12-27 23:30:10|29|26.4|29|26.4|29|26.4|29|26.4|0
1640647820000|2021-12-27 23:30:20|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640647830000|2021-12-27 23:30:30|28.96|26.36|29|26.4|29|26.4|28.96|26.36|0
1640647840000|2021-12-27 23:30:40|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640647880000|2021-12-27 23:31:20|29.01|26.41|29.02|26.42|29.02|26.42|29.01|26.41|0
1640647890000|2021-12-27 23:31:30|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640647900000|2021-12-27 23:31:40|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640647940000|2021-12-27 23:32:20|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640647950000|2021-12-27 23:32:30|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640647970000|2021-12-27 23:32:50|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640647980000|2021-12-27 23:33:00|28.99|26.39|28.97|26.37|28.99|26.39|28.97|26.37|0
1640648020000|2021-12-27 23:33:40|28.94|26.34|28.93|26.33|28.94|26.34|28.93|26.33|0
1640648030000|2021-12-27 23:33:50|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640648040000|2021-12-27 23:34:00|28.93|26.33|28.95|26.35|28.95|26.35|28.93|26.33|0
1640648050000|2021-12-27 23:34:10|28.97|26.37|28.93|26.33|28.97|26.37|28.93|26.33|0
1640648060000|2021-12-27 23:34:20|28.95|26.35|28.93|26.33|28.95|26.35|28.93|26.33|0
1640648090000|2021-12-27 23:34:50|28.94|26.34|28.93|26.33|28.94|26.34|28.93|26.33|0
1640648100000|2021-12-27 23:35:00|28.94|26.34|28.95|26.35|28.95|26.35|28.93|26.33|0
1640648160000|2021-12-27 23:36:00|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640648190000|2021-12-27 23:36:30|28.93|26.33|28.95|26.35|28.95|26.35|28.93|26.33|0
1640648220000|2021-12-27 23:37:00|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640648230000|2021-12-27 23:37:10|28.95|26.35|28.97|26.37|28.97|26.37|28.95|26.35|0
1640648240000|2021-12-27 23:37:20|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640648250000|2021-12-27 23:37:30|28.93|26.33|28.95|26.35|28.95|26.35|28.93|26.33|0
1640648270000|2021-12-27 23:37:50|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640648280000|2021-12-27 23:38:00|28.95|26.35|28.97|26.37|28.97|26.37|28.95|26.35|0
1640648330000|2021-12-27 23:38:50|28.99|26.39|28.97|26.37|28.99|26.39|28.97|26.37|0
1640648340000|2021-12-27 23:39:00|28.98|26.38|28.97|26.37|28.98|26.38|28.97|26.37|0
1640648360000|2021-12-27 23:39:20|28.99|26.39|28.97|26.37|28.99|26.39|28.97|26.37|0
1640648380000|2021-12-27 23:39:40|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640648460000|2021-12-27 23:41:00|29|26.4|29|26.4|29|26.4|29|26.4|0
1640648470000|2021-12-27 23:41:10|28.99|26.39|28.99|26.39|29|26.4|28.99|26.39|0
1640648480000|2021-12-27 23:41:20|29.01|26.41|29|26.4|29.01|26.41|28.99|26.39|0
1640648490000|2021-12-27 23:41:30|28.99|26.39|28.99|26.39|28.99|26.39|28.97|26.37|0
1640648500000|2021-12-27 23:41:40|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640648510000|2021-12-27 23:41:50|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640648520000|2021-12-27 23:42:00|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640648530000|2021-12-27 23:42:10|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640648540000|2021-12-27 23:42:20|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640648550000|2021-12-27 23:42:30|28.98|26.38|28.97|26.37|28.98|26.38|28.96|26.36|0
1640648560000|2021-12-27 23:42:40|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640648570000|2021-12-27 23:42:50|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640648580000|2021-12-27 23:43:00|29|26.4|28.99|26.39|29|26.4|28.99|26.39|0
1640648590000|2021-12-27 23:43:10|29|26.4|29.01|26.41|29.01|26.41|28.99|26.39|0
1640648600000|2021-12-27 23:43:20|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640648630000|2021-12-27 23:43:50|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640648670000|2021-12-27 23:44:30|29.03|26.43|29.02|26.42|29.03|26.43|29.02|26.42|0
1640648680000|2021-12-27 23:44:40|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640648690000|2021-12-27 23:44:50|29.02|26.42|29.03|26.43|29.03|26.43|29.02|26.42|0
1640648700000|2021-12-27 23:45:00|29.08|26.48|29.05|26.45|29.08|26.48|29.05|26.45|0
1640648710000|2021-12-27 23:45:10|29.03|26.43|29.01|26.41|29.03|26.43|29.01|26.41|0
1640648730000|2021-12-27 23:45:30|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640648740000|2021-12-27 23:45:40|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640648750000|2021-12-27 23:45:50|29.02|26.42|29.01|26.41|29.02|26.42|29.01|26.41|0
1640648760000|2021-12-27 23:46:00|29.03|26.43|29.05|26.45|29.05|26.45|29.03|26.43|0
1640648790000|2021-12-27 23:46:30|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640648800000|2021-12-27 23:46:40|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640648820000|2021-12-27 23:47:00|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640648850000|2021-12-27 23:47:30|29.04|26.44|29.03|26.43|29.04|26.44|29.03|26.43|0
1640648860000|2021-12-27 23:47:40|29.01|26.41|29.03|26.43|29.03|26.43|29.01|26.41|0
1640648870000|2021-12-27 23:47:50|29.02|26.42|29.01|26.41|29.02|26.42|29.01|26.41|0
1640648880000|2021-12-27 23:48:00|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640648890000|2021-12-27 23:48:10|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640648940000|2021-12-27 23:49:00|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640648950000|2021-12-27 23:49:10|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640648970000|2021-12-27 23:49:30|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640648980000|2021-12-27 23:49:40|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640648990000|2021-12-27 23:49:50|29.04|26.44|29.03|26.43|29.04|26.44|29.03|26.43|0
1640649000000|2021-12-27 23:50:00|29.04|26.44|29.05|26.45|29.05|26.45|29.04|26.44|0
1640649010000|2021-12-27 23:50:10|29.03|26.43|29.04|26.44|29.05|26.45|29.03|26.43|0
1640649020000|2021-12-27 23:50:20|29.05|26.45|29.03|26.43|29.05|26.45|29.03|26.43|0
1640649110000|2021-12-27 23:51:50|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640649140000|2021-12-27 23:52:20|29.07|26.47|29.05|26.45|29.07|26.47|29.05|26.45|0
1640649160000|2021-12-27 23:52:40|29.07|26.47|29.06|26.46|29.07|26.47|29.06|26.46|0
1640649170000|2021-12-27 23:52:50|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640649180000|2021-12-27 23:53:00|29.07|26.47|29.05|26.45|29.07|26.47|29.05|26.45|0
1640649230000|2021-12-27 23:53:50|29.03|26.43|29.04|26.44|29.04|26.44|29.03|26.43|0
1640649240000|2021-12-27 23:54:00|29.03|26.43|29.04|26.44|29.04|26.44|29.03|26.43|0
1640649250000|2021-12-27 23:54:10|29.05|26.45|29.03|26.43|29.05|26.45|29.03|26.43|0
1640649260000|2021-12-27 23:54:20|29.04|26.44|29.04|26.44|29.04|26.44|29.03|26.43|0
1640649270000|2021-12-27 23:54:30|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640649280000|2021-12-27 23:54:40|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640649300000|2021-12-27 23:55:00|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640649340000|2021-12-27 23:55:40|29.03|26.43|29.02|26.42|29.03|26.43|29.02|26.42|0
1640649350000|2021-12-27 23:55:50|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640649400000|2021-12-27 23:56:40|29.04|26.44|29.03|26.43|29.04|26.44|29.03|26.43|0
1640649420000|2021-12-27 23:57:00|29.04|26.44|29.04|26.44|29.04|26.44|29.03|26.43|0
1640649430000|2021-12-27 23:57:10|29.05|26.45|29.03|26.43|29.05|26.45|29.03|26.43|0
1640649450000|2021-12-27 23:57:30|29|26.4|29.02|26.42|29.02|26.42|29|26.4|0
1640649460000|2021-12-27 23:57:40|29|26.4|29.02|26.42|29.02|26.42|29|26.4|0
1640649470000|2021-12-27 23:57:50|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640649490000|2021-12-27 23:58:10|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640649500000|2021-12-27 23:58:20|29.04|26.44|29.05|26.45|29.05|26.45|29.04|26.44|0
1640649520000|2021-12-27 23:58:40|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640649530000|2021-12-27 23:58:50|29.05|26.45|29.05|26.45|29.06|26.46|29.05|26.45|0
1640649600000|2021-12-28 00:00:00|29.03|26.43|29.04|26.44|29.05|26.45|29.03|26.43|0
1640649610000|2021-12-28 00:00:10|29.05|26.45|29.05|26.45|29.06|26.46|29.05|26.45|0
1640649620000|2021-12-28 00:00:20|29.06|26.46|29.05|26.45|29.07|26.47|29.05|26.45|0
1640649630000|2021-12-28 00:00:30|29.02|26.42|29.04|26.44|29.04|26.44|29.02|26.42|0
1640649640000|2021-12-28 00:00:40|29.05|26.45|29.07|26.47|29.07|26.47|29.05|26.45|0
1640649650000|2021-12-28 00:00:50|29.05|26.45|29.05|26.45|29.05|26.45|29.02|26.42|0
1640649660000|2021-12-28 00:01:00|29.06|26.46|29.05|26.45|29.06|26.46|29.05|26.45|0
1640649670000|2021-12-28 00:01:10|29.07|26.47|29.05|26.45|29.07|26.47|29.05|26.45|0
1640649690000|2021-12-28 00:01:30|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640649720000|2021-12-28 00:02:00|29.05|26.45|29.07|26.47|29.07|26.47|29.05|26.45|0
1640649730000|2021-12-28 00:02:10|29.05|26.45|29.11|26.51|29.11|26.51|29.05|26.45|0
1640649740000|2021-12-28 00:02:20|29.15|26.55|29.15|26.55|29.15|26.55|29.13|26.53|0
1640649770000|2021-12-28 00:02:50|29.18|26.58|29.15|26.55|29.18|26.58|29.15|26.55|0
1640649780000|2021-12-28 00:03:00|29.13|26.53|29.18|26.58|29.18|26.58|29.13|26.53|0
1640649800000|2021-12-28 00:03:20|29.2|26.6|29.18|26.58|29.2|26.6|29.18|26.58|0
1640649810000|2021-12-28 00:03:30|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640649820000|2021-12-28 00:03:40|29.22|26.62|29.18|26.58|29.22|26.62|29.18|26.58|0
1640649840000|2021-12-28 00:04:00|29.2|26.6|29.2|26.6|29.2|26.6|29.18|26.58|0
1640649850000|2021-12-28 00:04:10|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640649860000|2021-12-28 00:04:20|29.16|26.56|29.18|26.58|29.18|26.58|29.16|26.56|0
1640649870000|2021-12-28 00:04:30|29.2|26.6|29.18|26.58|29.2|26.6|29.18|26.58|0
1640649880000|2021-12-28 00:04:40|29.19|26.59|29.2|26.6|29.2|26.6|29.19|26.59|0
1640649890000|2021-12-28 00:04:50|29.19|26.59|29.17|26.57|29.19|26.59|29.17|26.57|0
1640649900000|2021-12-28 00:05:00|29.2|26.6|29.2|26.6|29.2|26.6|29.17|26.57|0
1640649910000|2021-12-28 00:05:10|29.21|26.61|29.2|26.6|29.21|26.61|29.2|26.6|0
1640649920000|2021-12-28 00:05:20|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640649930000|2021-12-28 00:05:30|29.17|26.57|29.17|26.57|29.17|26.57|29.15|26.55|0
1640649940000|2021-12-28 00:05:40|29.16|26.56|29.15|26.55|29.16|26.56|29.15|26.55|0
1640649950000|2021-12-28 00:05:50|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1640649960000|2021-12-28 00:06:00|29.15|26.55|29.15|26.55|29.15|26.55|29.13|26.53|0
1640649970000|2021-12-28 00:06:10|29.13|26.53|29.13|26.53|29.14|26.54|29.13|26.53|0
1640649980000|2021-12-28 00:06:20|29.14|26.54|29.15|26.55|29.15|26.55|29.14|26.54|0
1640650010000|2021-12-28 00:06:50|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640650030000|2021-12-28 00:07:10|29.2|26.6|29.24|26.64|29.24|26.64|29.2|26.6|0
1640650040000|2021-12-28 00:07:20|29.26|26.66|29.28|26.68|29.3|26.7|29.26|26.66|0
1640650050000|2021-12-28 00:07:30|29.3|26.7|29.3|26.7|29.3|26.7|29.3|26.7|0
1640650070000|2021-12-28 00:07:50|29.29|26.69|29.29|26.69|29.29|26.69|29.29|26.69|0
1640650080000|2021-12-28 00:08:00|29.3|26.7|29.28|26.68|29.3|26.7|29.28|26.68|0
1640650090000|2021-12-28 00:08:10|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640650100000|2021-12-28 00:08:20|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640650110000|2021-12-28 00:08:30|29.27|26.67|29.28|26.68|29.3|26.7|29.27|26.67|0
1640650120000|2021-12-28 00:08:40|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640650140000|2021-12-28 00:09:00|29.24|26.64|29.24|26.64|29.26|26.66|29.24|26.64|0
1640650150000|2021-12-28 00:09:10|29.26|26.66|29.26|26.66|29.26|26.66|29.25|26.65|0
1640650160000|2021-12-28 00:09:20|29.24|26.64|29.26|26.66|29.26|26.66|29.24|26.64|0
1640650180000|2021-12-28 00:09:40|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640650190000|2021-12-28 00:09:50|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640650200000|2021-12-28 00:10:00|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640650210000|2021-12-28 00:10:10|29.3|26.7|29.28|26.68|29.3|26.7|29.28|26.68|0
1640650220000|2021-12-28 00:10:20|29.3|26.7|29.3|26.7|29.3|26.7|29.3|26.7|0
1640650230000|2021-12-28 00:10:30|29.28|26.68|29.28|26.68|29.3|26.7|29.28|26.68|0
1640650300000|2021-12-28 00:11:40|29.3|26.7|29.3|26.7|29.3|26.7|29.3|26.7|0
1640650310000|2021-12-28 00:11:50|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640650320000|2021-12-28 00:12:00|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640650330000|2021-12-28 00:12:10|29.27|26.67|29.28|26.68|29.28|26.68|29.26|26.66|0
1640650340000|2021-12-28 00:12:20|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640650360000|2021-12-28 00:12:40|29.24|26.64|29.24|26.64|29.26|26.66|29.24|26.64|0
1640650380000|2021-12-28 00:13:00|29.19|26.59|29.21|26.61|29.21|26.61|29.19|26.59|0
1640650420000|2021-12-28 00:13:40|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640650430000|2021-12-28 00:13:50|29.26|26.66|29.28|26.68|29.28|26.68|29.26|26.66|0
1640650460000|2021-12-28 00:14:20|29.27|26.67|29.26|26.66|29.27|26.67|29.26|26.66|0
1640650470000|2021-12-28 00:14:30|29.28|26.68|29.32|26.72|29.32|26.72|29.28|26.68|0
1640650480000|2021-12-28 00:14:40|29.3|26.7|29.32|26.72|29.32|26.72|29.3|26.7|0
1640650490000|2021-12-28 00:14:50|29.3|26.7|29.32|26.72|29.32|26.72|29.3|26.7|0
1640650500000|2021-12-28 00:15:00|29.31|26.71|29.26|26.66|29.31|26.71|29.26|26.66|0
1640650510000|2021-12-28 00:15:10|29.27|26.67|29.26|26.66|29.27|26.67|29.26|26.66|0
1640650520000|2021-12-28 00:15:20|29.27|26.67|29.26|26.66|29.27|26.67|29.26|26.66|0
1640650530000|2021-12-28 00:15:30|29.28|26.68|29.29|26.69|29.29|26.69|29.28|26.68|0
1640650540000|2021-12-28 00:15:40|29.28|26.68|29.28|26.68|29.3|26.7|29.28|26.68|0
1640650550000|2021-12-28 00:15:50|29.29|26.69|29.28|26.68|29.29|26.69|29.28|26.68|0
1640650560000|2021-12-28 00:16:00|29.26|26.66|29.28|26.68|29.28|26.68|29.26|26.66|0
1640650570000|2021-12-28 00:16:10|29.29|26.69|29.28|26.68|29.29|26.69|29.28|26.68|0
1640650580000|2021-12-28 00:16:20|29.29|26.69|29.3|26.7|29.3|26.7|29.28|26.68|0
1640650600000|2021-12-28 00:16:40|29.28|26.68|29.3|26.7|29.3|26.7|29.28|26.68|0
1640650610000|2021-12-28 00:16:50|29.28|26.68|29.28|26.68|29.3|26.7|29.28|26.68|0
1640650620000|2021-12-28 00:17:00|29.3|26.7|29.3|26.7|29.3|26.7|29.28|26.68|0
1640650630000|2021-12-28 00:17:10|29.29|26.69|29.28|26.68|29.29|26.69|29.28|26.68|0
1640650650000|2021-12-28 00:17:30|29.3|26.7|29.3|26.7|29.3|26.7|29.3|26.7|0
1640650680000|2021-12-28 00:18:00|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640650690000|2021-12-28 00:18:10|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640650710000|2021-12-28 00:18:30|29.27|26.67|29.27|26.67|29.27|26.67|29.27|26.67|0
1640650720000|2021-12-28 00:18:40|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640650730000|2021-12-28 00:18:50|29.28|26.68|29.26|26.66|29.28|26.68|29.26|26.66|0
1640650770000|2021-12-28 00:19:30|29.23|26.63|29.23|26.63|29.23|26.63|29.23|26.63|0
1640650780000|2021-12-28 00:19:40|29.21|26.61|29.21|26.61|29.21|26.61|29.19|26.59|0
1640650790000|2021-12-28 00:19:50|29.23|26.63|29.23|26.63|29.23|26.63|29.23|26.63|0
1640650800000|2021-12-28 00:20:00|29.21|26.61|29.23|26.63|29.23|26.63|29.21|26.61|0
1640650810000|2021-12-28 00:20:10|29.24|26.64|29.23|26.63|29.24|26.64|29.23|26.63|0
1640650820000|2021-12-28 00:20:20|29.24|26.64|29.23|26.63|29.24|26.64|29.23|26.63|0
1640650830000|2021-12-28 00:20:30|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640650840000|2021-12-28 00:20:40|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640650850000|2021-12-28 00:20:50|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640650870000|2021-12-28 00:21:10|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640650910000|2021-12-28 00:21:50|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640650930000|2021-12-28 00:22:10|29.17|26.57|29.15|26.55|29.17|26.57|29.15|26.55|0
1640650940000|2021-12-28 00:22:20|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640650960000|2021-12-28 00:22:40|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640650970000|2021-12-28 00:22:50|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640650980000|2021-12-28 00:23:00|29.18|26.58|29.18|26.58|29.19|26.59|29.18|26.58|0
1640650990000|2021-12-28 00:23:10|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640651000000|2021-12-28 00:23:20|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640651010000|2021-12-28 00:23:30|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640651030000|2021-12-28 00:23:50|29.12|26.52|29.1|26.5|29.12|26.52|29.1|26.5|0
1640651040000|2021-12-28 00:24:00|29.08|26.48|29.04|26.44|29.08|26.48|29.04|26.44|0
1640651070000|2021-12-28 00:24:30|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640651080000|2021-12-28 00:24:40|29.01|26.41|29.01|26.41|29.04|26.44|29.01|26.41|0
1640651090000|2021-12-28 00:24:50|29.04|26.44|29.04|26.44|29.04|26.44|29.01|26.41|0
1640651100000|2021-12-28 00:25:00|29.01|26.41|29.04|26.44|29.04|26.44|29.01|26.41|0
1640651110000|2021-12-28 00:25:10|29.06|26.46|29.04|26.44|29.06|26.46|29.04|26.44|0
1640651120000|2021-12-28 00:25:20|29.06|26.46|29.08|26.48|29.08|26.48|29.04|26.44|0
1640651150000|2021-12-28 00:25:50|29.1|26.5|29.08|26.48|29.1|26.5|29.08|26.48|0
1640651160000|2021-12-28 00:26:00|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640651180000|2021-12-28 00:26:20|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640651190000|2021-12-28 00:26:30|29.05|26.45|29.06|26.46|29.06|26.46|29.05|26.45|0
1640651200000|2021-12-28 00:26:40|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640651230000|2021-12-28 00:27:10|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640651240000|2021-12-28 00:27:20|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640651250000|2021-12-28 00:27:30|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640651260000|2021-12-28 00:27:40|29.03|26.43|29.01|26.41|29.03|26.43|29.01|26.41|0
1640651290000|2021-12-28 00:28:10|29|26.4|29.01|26.41|29.01|26.41|29|26.4|0
1640651300000|2021-12-28 00:28:20|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640651330000|2021-12-28 00:28:50|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640651340000|2021-12-28 00:29:00|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640651360000|2021-12-28 00:29:20|29|26.4|28.99|26.39|29.01|26.41|28.99|26.39|0
1640651380000|2021-12-28 00:29:40|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640651400000|2021-12-28 00:30:00|28.95|26.35|29.01|26.41|29.01|26.41|28.95|26.35|0
1640651410000|2021-12-28 00:30:10|28.99|26.39|29.01|26.41|29.01|26.41|28.99|26.39|0
1640651420000|2021-12-28 00:30:20|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640651430000|2021-12-28 00:30:30|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640651440000|2021-12-28 00:30:40|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640651450000|2021-12-28 00:30:50|29.02|26.42|29.03|26.43|29.03|26.43|29.02|26.42|0
1640651460000|2021-12-28 00:31:00|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640651470000|2021-12-28 00:31:10|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640651490000|2021-12-28 00:31:30|29.04|26.44|29.05|26.45|29.05|26.45|29.03|26.43|0
1640651520000|2021-12-28 00:32:00|29.04|26.44|29.03|26.43|29.04|26.44|29.03|26.43|0
1640651560000|2021-12-28 00:32:40|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640651570000|2021-12-28 00:32:50|29.02|26.42|29.02|26.42|29.02|26.42|29.01|26.41|0
1640651580000|2021-12-28 00:33:00|29.03|26.43|29.01|26.41|29.03|26.43|29.01|26.41|0
1640651590000|2021-12-28 00:33:10|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640651600000|2021-12-28 00:33:20|28.97|26.37|28.97|26.37|28.98|26.38|28.97|26.37|0
1640651610000|2021-12-28 00:33:30|28.98|26.38|28.99|26.39|28.99|26.39|28.98|26.38|0
1640651620000|2021-12-28 00:33:40|29.01|26.41|28.99|26.39|29.01|26.41|28.99|26.39|0
1640651630000|2021-12-28 00:33:50|29|26.4|29|26.4|29.01|26.41|29|26.4|0
1640651640000|2021-12-28 00:34:00|29.01|26.41|29.01|26.41|29.01|26.41|28.99|26.39|0
1640651660000|2021-12-28 00:34:20|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640651720000|2021-12-28 00:35:20|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640651730000|2021-12-28 00:35:30|29.03|26.43|29.02|26.42|29.03|26.43|29.02|26.42|0
1640651740000|2021-12-28 00:35:40|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640651780000|2021-12-28 00:36:20|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640651810000|2021-12-28 00:36:50|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640651820000|2021-12-28 00:37:00|29.06|26.46|29.07|26.47|29.07|26.47|29.06|26.46|0
1640651850000|2021-12-28 00:37:30|29.1|26.5|29.03|26.43|29.1|26.5|29.03|26.43|0
1640651860000|2021-12-28 00:37:40|29.06|26.46|29.1|26.5|29.1|26.5|29.06|26.46|0
1640651870000|2021-12-28 00:37:50|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640651880000|2021-12-28 00:38:00|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640651890000|2021-12-28 00:38:10|29.09|26.49|29.09|26.49|29.11|26.51|29.09|26.49|0
1640651910000|2021-12-28 00:38:30|29.07|26.47|29.07|26.47|29.07|26.47|29.05|26.45|0
1640651920000|2021-12-28 00:38:40|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640651930000|2021-12-28 00:38:50|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640651940000|2021-12-28 00:39:00|29.04|26.44|29.05|26.45|29.05|26.45|29.04|26.44|0
1640651960000|2021-12-28 00:39:20|29.06|26.46|29.06|26.46|29.07|26.47|29.05|26.45|0
1640651970000|2021-12-28 00:39:30|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640652000000|2021-12-28 00:40:00|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640652030000|2021-12-28 00:40:30|29.05|26.45|29.03|26.43|29.05|26.45|29.03|26.43|0
1640652040000|2021-12-28 00:40:40|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640652060000|2021-12-28 00:41:00|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640652070000|2021-12-28 00:41:10|29.03|26.43|29.05|26.45|29.05|26.45|29.03|26.43|0
1640652090000|2021-12-28 00:41:30|29.07|26.47|29.05|26.45|29.07|26.47|29.05|26.45|0
1640652110000|2021-12-28 00:41:50|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640652120000|2021-12-28 00:42:00|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640652140000|2021-12-28 00:42:20|29.07|26.47|29.05|26.45|29.07|26.47|29.05|26.45|0
1640652150000|2021-12-28 00:42:30|29.07|26.47|29.09|26.49|29.09|26.49|29.07|26.47|0
1640652160000|2021-12-28 00:42:40|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640652170000|2021-12-28 00:42:50|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640652180000|2021-12-28 00:43:00|29.08|26.48|29.07|26.47|29.08|26.48|29.07|26.47|0
1640652190000|2021-12-28 00:43:10|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640652200000|2021-12-28 00:43:20|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640652220000|2021-12-28 00:43:40|29.01|26.41|29.01|26.41|29.01|26.41|28.98|26.38|0
1640652230000|2021-12-28 00:43:50|29|26.4|28.98|26.38|29|26.4|28.98|26.38|0
1640652240000|2021-12-28 00:44:00|29|26.4|28.96|26.36|29|26.4|28.96|26.36|0
1640652250000|2021-12-28 00:44:10|28.94|26.34|28.96|26.36|28.96|26.36|28.94|26.34|0
1640652260000|2021-12-28 00:44:20|28.95|26.35|28.94|26.34|28.96|26.36|28.94|26.34|0
1640652280000|2021-12-28 00:44:40|28.92|26.32|28.9|26.3|28.92|26.32|28.9|26.3|0
1640652290000|2021-12-28 00:44:50|28.92|26.32|28.9|26.3|28.92|26.32|28.9|26.3|0
1640652300000|2021-12-28 00:45:00|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1640652310000|2021-12-28 00:45:10|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1640652320000|2021-12-28 00:45:20|28.92|26.32|28.92|26.32|28.92|26.32|28.91|26.31|0
1640652330000|2021-12-28 00:45:30|28.9|26.3|28.85|26.25|28.9|26.3|28.85|26.25|0
1640652340000|2021-12-28 00:45:40|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640652350000|2021-12-28 00:45:50|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640652360000|2021-12-28 00:46:00|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640652370000|2021-12-28 00:46:10|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640652390000|2021-12-28 00:46:30|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640652400000|2021-12-28 00:46:40|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640652440000|2021-12-28 00:47:20|28.84|26.24|28.83|26.23|28.85|26.25|28.83|26.23|0
1640652460000|2021-12-28 00:47:40|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640652480000|2021-12-28 00:48:00|28.87|26.27|28.87|26.27|28.87|26.27|28.85|26.25|0
1640652490000|2021-12-28 00:48:10|28.85|26.25|28.87|26.27|28.87|26.27|28.85|26.25|0
1640652510000|2021-12-28 00:48:30|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1640652530000|2021-12-28 00:48:50|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1640652540000|2021-12-28 00:49:00|28.94|26.34|28.92|26.32|28.94|26.34|28.92|26.32|0
1640652550000|2021-12-28 00:49:10|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640652560000|2021-12-28 00:49:20|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640652570000|2021-12-28 00:49:30|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640652600000|2021-12-28 00:50:00|29|26.4|28.98|26.38|29|26.4|28.98|26.38|0
1640652610000|2021-12-28 00:50:10|28.99|26.39|28.98|26.38|28.99|26.39|28.98|26.38|0
1640652630000|2021-12-28 00:50:30|28.96|26.36|28.98|26.38|28.98|26.38|28.96|26.36|0
1640652640000|2021-12-28 00:50:40|28.96|26.36|28.97|26.37|28.98|26.38|28.96|26.36|0
1640652650000|2021-12-28 00:50:50|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640652660000|2021-12-28 00:51:00|28.96|26.36|28.98|26.38|28.98|26.38|28.96|26.36|0
1640652670000|2021-12-28 00:51:10|29|26.4|29|26.4|29|26.4|28.99|26.39|0
1640652680000|2021-12-28 00:51:20|28.98|26.38|29|26.4|29|26.4|28.98|26.38|0
1640652700000|2021-12-28 00:51:40|29.02|26.42|29.03|26.43|29.03|26.43|29.02|26.42|0
1640652710000|2021-12-28 00:51:50|29.02|26.42|29|26.4|29.02|26.42|29|26.4|0
1640652720000|2021-12-28 00:52:00|29.02|26.42|29.02|26.42|29.02|26.42|29.01|26.41|0
1640652760000|2021-12-28 00:52:40|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640652780000|2021-12-28 00:53:00|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640652790000|2021-12-28 00:53:10|29|26.4|29|26.4|29|26.4|29|26.4|0
1640652800000|2021-12-28 00:53:20|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640652810000|2021-12-28 00:53:30|29.01|26.41|29.02|26.42|29.02|26.42|29|26.4|0
1640652820000|2021-12-28 00:53:40|29.04|26.44|29.04|26.44|29.04|26.44|29.02|26.42|0
1640652830000|2021-12-28 00:53:50|29.02|26.42|29|26.4|29.02|26.42|29|26.4|0
1640652840000|2021-12-28 00:54:00|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640652870000|2021-12-28 00:54:30|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640652890000|2021-12-28 00:54:50|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640652910000|2021-12-28 00:55:10|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640652920000|2021-12-28 00:55:20|28.95|26.35|28.94|26.34|28.96|26.36|28.94|26.34|0
1640652940000|2021-12-28 00:55:40|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640652950000|2021-12-28 00:55:50|28.94|26.34|28.91|26.31|28.94|26.34|28.91|26.31|0
1640652960000|2021-12-28 00:56:00|28.94|26.34|28.91|26.31|28.94|26.34|28.91|26.31|0
1640652970000|2021-12-28 00:56:10|28.9|26.3|28.91|26.31|28.91|26.31|28.9|26.3|0
1640652980000|2021-12-28 00:56:20|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1640652990000|2021-12-28 00:56:30|28.89|26.29|28.89|26.29|28.89|26.29|28.89|26.29|0
1640653020000|2021-12-28 00:57:00|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640653060000|2021-12-28 00:57:40|28.85|26.25|28.86|26.26|28.86|26.26|28.85|26.25|0
1640653070000|2021-12-28 00:57:50|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640653090000|2021-12-28 00:58:10|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640653100000|2021-12-28 00:58:20|28.89|26.29|28.87|26.27|28.89|26.29|28.87|26.27|0
1640653110000|2021-12-28 00:58:30|28.89|26.29|28.89|26.29|28.89|26.29|28.89|26.29|0
1640653120000|2021-12-28 00:58:40|28.88|26.28|28.89|26.29|28.89|26.29|28.88|26.28|0
1640653130000|2021-12-28 00:58:50|28.87|26.27|28.87|26.27|28.89|26.29|28.87|26.27|0
1640653140000|2021-12-28 00:59:00|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640653150000|2021-12-28 00:59:10|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640653160000|2021-12-28 00:59:20|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640653170000|2021-12-28 00:59:30|28.87|26.27|28.87|26.27|28.87|26.27|28.86|26.26|0
1640653180000|2021-12-28 00:59:40|28.89|26.29|28.89|26.29|28.89|26.29|28.89|26.29|0
1640653200000|2021-12-28 01:00:00|28.85|26.25|28.87|26.27|28.87|26.27|28.85|26.25|0
1640653210000|2021-12-28 01:00:10|28.89|26.29|28.87|26.27|28.89|26.29|28.87|26.27|0
1640653230000|2021-12-28 01:00:30|28.89|26.29|28.87|26.27|28.89|26.29|28.87|26.27|0
1640653240000|2021-12-28 01:00:40|28.89|26.29|28.87|26.27|28.89|26.29|28.87|26.27|0
1640653250000|2021-12-28 01:00:50|28.89|26.29|28.89|26.29|28.89|26.29|28.89|26.29|0
1640653280000|2021-12-28 01:01:20|28.91|26.31|28.91|26.31|28.91|26.31|28.91|26.31|0
1640653290000|2021-12-28 01:01:30|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640653300000|2021-12-28 01:01:40|28.91|26.31|28.91|26.31|28.91|26.31|28.91|26.31|0
1640653310000|2021-12-28 01:01:50|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640653320000|2021-12-28 01:02:00|28.95|26.35|28.93|26.33|28.95|26.35|28.93|26.33|0
1640653340000|2021-12-28 01:02:20|28.95|26.35|28.93|26.33|28.95|26.35|28.93|26.33|0
1640653380000|2021-12-28 01:03:00|28.95|26.35|28.94|26.34|28.95|26.35|28.94|26.34|0
1640653390000|2021-12-28 01:03:10|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640653430000|2021-12-28 01:03:50|28.98|26.38|28.96|26.36|28.98|26.38|28.96|26.36|0
1640653440000|2021-12-28 01:04:00|28.97|26.37|28.95|26.35|28.97|26.37|28.95|26.35|0
1640653450000|2021-12-28 01:04:10|28.96|26.36|28.97|26.37|28.97|26.37|28.95|26.35|0
1640653460000|2021-12-28 01:04:20|29|26.4|28.97|26.37|29|26.4|28.97|26.37|0
1640653480000|2021-12-28 01:04:40|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640653510000|2021-12-28 01:05:10|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640653520000|2021-12-28 01:05:20|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640653530000|2021-12-28 01:05:30|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640653540000|2021-12-28 01:05:40|28.95|26.35|28.97|26.37|28.97|26.37|28.95|26.35|0
1640653550000|2021-12-28 01:05:50|29|26.4|29|26.4|29|26.4|29|26.4|0
1640653570000|2021-12-28 01:06:10|29.02|26.42|29.06|26.46|29.06|26.46|29.02|26.42|0
1640653580000|2021-12-28 01:06:20|29.08|26.48|29.05|26.45|29.08|26.48|29.05|26.45|0
1640653590000|2021-12-28 01:06:30|29.04|26.44|29.06|26.46|29.06|26.46|29.04|26.44|0
1640653600000|2021-12-28 01:06:40|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640653620000|2021-12-28 01:07:00|29.06|26.46|29.04|26.44|29.06|26.46|29.04|26.44|0
1640653630000|2021-12-28 01:07:10|29.03|26.43|29.02|26.42|29.04|26.44|29.02|26.42|0
1640653640000|2021-12-28 01:07:20|29.01|26.41|29.06|26.46|29.06|26.46|29.01|26.41|0
1640653660000|2021-12-28 01:07:40|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640653670000|2021-12-28 01:07:50|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640653690000|2021-12-28 01:08:10|29.05|26.45|29.06|26.46|29.08|26.48|29.05|26.45|0
1640653700000|2021-12-28 01:08:20|29.07|26.47|29.1|26.5|29.1|26.5|29.06|26.46|0
1640653710000|2021-12-28 01:08:30|29.09|26.49|29.08|26.48|29.09|26.49|29.08|26.48|0
1640653720000|2021-12-28 01:08:40|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640653730000|2021-12-28 01:08:50|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640653740000|2021-12-28 01:09:00|29.07|26.47|29.06|26.46|29.07|26.47|29.06|26.46|0
1640653750000|2021-12-28 01:09:10|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640653770000|2021-12-28 01:09:30|29.05|26.45|29.04|26.44|29.05|26.45|29.04|26.44|0
1640653780000|2021-12-28 01:09:40|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640653800000|2021-12-28 01:10:00|29.04|26.44|29.03|26.43|29.04|26.44|29.03|26.43|0
1640653810000|2021-12-28 01:10:10|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640653830000|2021-12-28 01:10:30|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640653840000|2021-12-28 01:10:40|29|26.4|29|26.4|29|26.4|29|26.4|0
1640653850000|2021-12-28 01:10:50|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640653860000|2021-12-28 01:11:00|29|26.4|28.99|26.39|29|26.4|28.99|26.39|0
1640653890000|2021-12-28 01:11:30|28.98|26.38|28.97|26.37|28.98|26.38|28.97|26.37|0
1640653920000|2021-12-28 01:12:00|28.99|26.39|29.01|26.41|29.01|26.41|28.99|26.39|0
1640653930000|2021-12-28 01:12:10|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640653940000|2021-12-28 01:12:20|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640653950000|2021-12-28 01:12:30|29.06|26.46|29.05|26.45|29.06|26.46|29.05|26.45|0
1640653960000|2021-12-28 01:12:40|29.06|26.46|29.04|26.44|29.06|26.46|29.04|26.44|0
1640653970000|2021-12-28 01:12:50|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640653980000|2021-12-28 01:13:00|29.03|26.43|29.04|26.44|29.04|26.44|29.01|26.41|0
1640653990000|2021-12-28 01:13:10|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640654000000|2021-12-28 01:13:20|29.01|26.41|29.04|26.44|29.04|26.44|29.01|26.41|0
1640654020000|2021-12-28 01:13:40|29.01|26.41|29.01|26.41|29.03|26.43|29.01|26.41|0
1640654030000|2021-12-28 01:13:50|29.03|26.43|29.01|26.41|29.03|26.43|29.01|26.41|0
1640654050000|2021-12-28 01:14:10|28.99|26.39|29.01|26.41|29.01|26.41|28.99|26.39|0
1640654060000|2021-12-28 01:14:20|29.02|26.42|29.04|26.44|29.04|26.44|29.02|26.42|0
1640654080000|2021-12-28 01:14:40|29.02|26.42|29.01|26.41|29.02|26.42|29.01|26.41|0
1640654100000|2021-12-28 01:15:00|29.03|26.43|29.06|26.46|29.06|26.46|29.03|26.43|0
1640654110000|2021-12-28 01:15:10|29.03|26.43|29.01|26.41|29.03|26.43|29.01|26.41|0
1640654120000|2021-12-28 01:15:20|29|26.4|28.97|26.37|29|26.4|28.97|26.37|0
1640654130000|2021-12-28 01:15:30|28.99|26.39|28.98|26.38|28.99|26.39|28.98|26.38|0
1640654140000|2021-12-28 01:15:40|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640654150000|2021-12-28 01:15:50|28.98|26.38|28.99|26.39|28.99|26.39|28.98|26.38|0
1640654160000|2021-12-28 01:16:00|29|26.4|28.99|26.39|29|26.4|28.98|26.38|0
1640654180000|2021-12-28 01:16:20|28.98|26.38|28.98|26.38|28.98|26.38|28.97|26.37|0
1640654190000|2021-12-28 01:16:30|28.99|26.39|28.99|26.39|28.99|26.39|28.97|26.37|0
1640654210000|2021-12-28 01:16:50|29.01|26.41|29.06|26.46|29.06|26.46|29.01|26.41|0
1640654220000|2021-12-28 01:17:00|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640654230000|2021-12-28 01:17:10|29.1|26.5|29.08|26.48|29.1|26.5|29.08|26.48|0
1640654240000|2021-12-28 01:17:20|29.1|26.5|29.12|26.52|29.12|26.52|29.1|26.5|0
1640654250000|2021-12-28 01:17:30|29.14|26.54|29.12|26.52|29.14|26.54|29.12|26.52|0
1640654260000|2021-12-28 01:17:40|29.13|26.53|29.12|26.52|29.13|26.53|29.12|26.52|0
1640654270000|2021-12-28 01:17:50|29.11|26.51|29.11|26.51|29.11|26.51|29.1|26.5|0
1640654280000|2021-12-28 01:18:00|29.1|26.5|29.12|26.52|29.12|26.52|29.1|26.5|0
1640654290000|2021-12-28 01:18:10|29.11|26.51|29.11|26.51|29.11|26.51|29.1|26.5|0
1640654300000|2021-12-28 01:18:20|29.12|26.52|29.12|26.52|29.12|26.52|29.11|26.51|0
1640654310000|2021-12-28 01:18:30|29.14|26.54|29.12|26.52|29.14|26.54|29.12|26.52|0
1640654320000|2021-12-28 01:18:40|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1640654330000|2021-12-28 01:18:50|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640654340000|2021-12-28 01:19:00|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640654360000|2021-12-28 01:19:20|29.15|26.55|29.19|26.59|29.19|26.59|29.15|26.55|0
1640654370000|2021-12-28 01:19:30|29.21|26.61|29.21|26.61|29.23|26.63|29.21|26.61|0
1640654380000|2021-12-28 01:19:40|29.18|26.58|29.16|26.56|29.18|26.58|29.16|26.56|0
1640654390000|2021-12-28 01:19:50|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640654400000|2021-12-28 01:20:00|29.16|26.56|29.15|26.55|29.16|26.56|29.15|26.55|0
1640654410000|2021-12-28 01:20:10|29.14|26.54|29.16|26.56|29.16|26.56|29.14|26.54|0
1640654430000|2021-12-28 01:20:30|29.14|26.54|29.14|26.54|29.15|26.55|29.14|26.54|0
1640654450000|2021-12-28 01:20:50|29.15|26.55|29.16|26.56|29.16|26.56|29.15|26.55|0
1640654460000|2021-12-28 01:21:00|29.17|26.57|29.17|26.57|29.18|26.58|29.17|26.57|0
1640654470000|2021-12-28 01:21:10|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640654490000|2021-12-28 01:21:30|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640654500000|2021-12-28 01:21:40|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640654510000|2021-12-28 01:21:50|29.17|26.57|29.16|26.56|29.17|26.57|29.16|26.56|0
1640654520000|2021-12-28 01:22:00|29.15|26.55|29.16|26.56|29.17|26.57|29.15|26.55|0
1640654530000|2021-12-28 01:22:10|29.18|26.58|29.18|26.58|29.18|26.58|29.17|26.57|0
1640654550000|2021-12-28 01:22:30|29.19|26.59|29.18|26.58|29.21|26.61|29.18|26.58|0
1640654570000|2021-12-28 01:22:50|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640654580000|2021-12-28 01:23:00|29.17|26.57|29.16|26.56|29.18|26.58|29.16|26.56|0
1640654590000|2021-12-28 01:23:10|29.17|26.57|29.16|26.56|29.17|26.57|29.16|26.56|0
1640654600000|2021-12-28 01:23:20|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640654620000|2021-12-28 01:23:40|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640654630000|2021-12-28 01:23:50|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640654670000|2021-12-28 01:24:30|29.19|26.59|29.2|26.6|29.2|26.6|29.18|26.58|0
1640654680000|2021-12-28 01:24:40|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640654690000|2021-12-28 01:24:50|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640654700000|2021-12-28 01:25:00|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640654740000|2021-12-28 01:25:40|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640654760000|2021-12-28 01:26:00|29.23|26.63|29.24|26.64|29.25|26.65|29.23|26.63|0
1640654770000|2021-12-28 01:26:10|29.25|26.65|29.25|26.65|29.25|26.65|29.25|26.65|0
1640654790000|2021-12-28 01:26:30|29.23|26.63|29.23|26.63|29.23|26.63|29.23|26.63|0
1640654800000|2021-12-28 01:26:40|29.24|26.64|29.23|26.63|29.24|26.64|29.23|26.63|0
1640654810000|2021-12-28 01:26:50|29.25|26.65|29.27|26.67|29.27|26.67|29.25|26.65|0
1640654820000|2021-12-28 01:27:00|29.25|26.65|29.25|26.65|29.26|26.66|29.25|26.65|0
1640654850000|2021-12-28 01:27:30|29.24|26.64|29.24|26.64|29.24|26.64|29.22|26.62|0
1640654860000|2021-12-28 01:27:40|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640654870000|2021-12-28 01:27:50|29.24|26.64|29.25|26.65|29.25|26.65|29.24|26.64|0
1640654880000|2021-12-28 01:28:00|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640654900000|2021-12-28 01:28:20|29.2|26.6|29.21|26.61|29.21|26.61|29.2|26.6|0
1640654910000|2021-12-28 01:28:30|29.2|26.6|29.21|26.61|29.21|26.61|29.2|26.6|0
1640654920000|2021-12-28 01:28:40|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640654950000|2021-12-28 01:29:10|29.21|26.61|29.22|26.62|29.24|26.64|29.21|26.61|0
1640654960000|2021-12-28 01:29:20|29.24|26.64|29.24|26.64|29.24|26.64|29.22|26.62|0
1640654970000|2021-12-28 01:29:30|29.25|26.65|29.24|26.64|29.25|26.65|29.24|26.64|0
1640654980000|2021-12-28 01:29:40|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640654990000|2021-12-28 01:29:50|29.24|26.64|29.24|26.64|29.25|26.65|29.24|26.64|0
1640655000000|2021-12-28 01:30:00|29.22|26.62|29.2|26.6|29.22|26.62|29.2|26.6|0
1640655010000|2021-12-28 01:30:10|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640655020000|2021-12-28 01:30:20|29.2|26.6|29.21|26.61|29.21|26.61|29.2|26.6|0
1640655030000|2021-12-28 01:30:30|29.22|26.62|29.2|26.6|29.22|26.62|29.2|26.6|0
1640655040000|2021-12-28 01:30:40|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640655050000|2021-12-28 01:30:50|29.25|26.65|29.25|26.65|29.25|26.65|29.25|26.65|0
1640655060000|2021-12-28 01:31:00|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640655070000|2021-12-28 01:31:10|29.23|26.63|29.23|26.63|29.23|26.63|29.23|26.63|0
1640655080000|2021-12-28 01:31:20|29.25|26.65|29.22|26.62|29.25|26.65|29.22|26.62|0
1640655100000|2021-12-28 01:31:40|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640655110000|2021-12-28 01:31:50|29.22|26.62|29.24|26.64|29.24|26.64|29.22|26.62|0
1640655120000|2021-12-28 01:32:00|29.27|26.67|29.28|26.68|29.28|26.68|29.27|26.67|0
1640655130000|2021-12-28 01:32:10|29.27|26.67|29.27|26.67|29.27|26.67|29.27|26.67|0
1640655170000|2021-12-28 01:32:50|29.29|26.69|29.29|26.69|29.29|26.69|29.29|26.69|0
1640655180000|2021-12-28 01:33:00|29.27|26.67|29.29|26.69|29.29|26.69|29.27|26.67|0
1640655190000|2021-12-28 01:33:10|29.27|26.67|29.27|26.67|29.27|26.67|29.27|26.67|0
1640655200000|2021-12-28 01:33:20|29.29|26.69|29.27|26.67|29.29|26.69|29.27|26.67|0
1640655230000|2021-12-28 01:33:50|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640655260000|2021-12-28 01:34:20|29.22|26.62|29.22|26.62|29.24|26.64|29.22|26.62|0
1640655270000|2021-12-28 01:34:30|29.24|26.64|29.27|26.67|29.27|26.67|29.24|26.64|0
1640655280000|2021-12-28 01:34:40|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640655300000|2021-12-28 01:35:00|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640655310000|2021-12-28 01:35:10|29.24|26.64|29.22|26.62|29.24|26.64|29.22|26.62|0
1640655320000|2021-12-28 01:35:20|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640655340000|2021-12-28 01:35:40|29.21|26.61|29.2|26.6|29.21|26.61|29.2|26.6|0
1640655350000|2021-12-28 01:35:50|29.18|26.58|29.16|26.56|29.18|26.58|29.16|26.56|0
1640655360000|2021-12-28 01:36:00|29.13|26.53|29.16|26.56|29.16|26.56|29.13|26.53|0
1640655370000|2021-12-28 01:36:10|29.13|26.53|29.16|26.56|29.16|26.56|29.13|26.53|0
1640655390000|2021-12-28 01:36:30|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1640655430000|2021-12-28 01:37:10|29.11|26.51|29.13|26.53|29.13|26.53|29.11|26.51|0
1640655440000|2021-12-28 01:37:20|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640655450000|2021-12-28 01:37:30|29.17|26.57|29.18|26.58|29.18|26.58|29.16|26.56|0
1640655460000|2021-12-28 01:37:40|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640655470000|2021-12-28 01:37:50|29.21|26.61|29.22|26.62|29.22|26.62|29.2|26.6|0
1640655480000|2021-12-28 01:38:00|29.2|26.6|29.22|26.62|29.22|26.62|29.2|26.6|0
1640655490000|2021-12-28 01:38:10|29.2|26.6|29.18|26.58|29.2|26.6|29.18|26.58|0
1640655500000|2021-12-28 01:38:20|29.17|26.57|29.18|26.58|29.18|26.58|29.17|26.57|0
1640655510000|2021-12-28 01:38:30|29.17|26.57|29.13|26.53|29.17|26.57|29.13|26.53|0
1640655530000|2021-12-28 01:38:50|29.15|26.55|29.14|26.54|29.15|26.55|29.13|26.53|0
1640655540000|2021-12-28 01:39:00|29.13|26.53|29.14|26.54|29.15|26.55|29.13|26.53|0
1640655550000|2021-12-28 01:39:10|29.13|26.53|29.15|26.55|29.15|26.55|29.13|26.53|0
1640655570000|2021-12-28 01:39:30|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1640655590000|2021-12-28 01:39:50|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640655600000|2021-12-28 01:40:00|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640655610000|2021-12-28 01:40:10|29.15|26.55|29.13|26.53|29.15|26.55|29.13|26.53|0
1640655620000|2021-12-28 01:40:20|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640655630000|2021-12-28 01:40:30|29.18|26.58|29.17|26.57|29.18|26.58|29.17|26.57|0
1640655640000|2021-12-28 01:40:40|29.15|26.55|29.17|26.57|29.17|26.57|29.15|26.55|0
1640655650000|2021-12-28 01:40:50|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640655670000|2021-12-28 01:41:10|29.2|26.6|29.18|26.58|29.2|26.6|29.18|26.58|0
1640655680000|2021-12-28 01:41:20|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640655690000|2021-12-28 01:41:30|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640655700000|2021-12-28 01:41:40|29.18|26.58|29.2|26.6|29.2|26.6|29.18|26.58|0
1640655720000|2021-12-28 01:42:00|29.17|26.57|29.2|26.6|29.2|26.6|29.17|26.57|0
1640655730000|2021-12-28 01:42:10|29.17|26.57|29.16|26.56|29.17|26.57|29.16|26.56|0
1640655740000|2021-12-28 01:42:20|29.15|26.55|29.16|26.56|29.16|26.56|29.15|26.55|0
1640655750000|2021-12-28 01:42:30|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640655760000|2021-12-28 01:42:40|29.16|26.56|29.15|26.55|29.16|26.56|29.15|26.55|0
1640655780000|2021-12-28 01:43:00|29.13|26.53|29.11|26.51|29.13|26.53|29.11|26.51|0
1640655790000|2021-12-28 01:43:10|29.13|26.53|29.11|26.51|29.13|26.53|29.11|26.51|0
1640655810000|2021-12-28 01:43:30|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640655820000|2021-12-28 01:43:40|29.1|26.5|29.11|26.51|29.11|26.51|29.1|26.5|0
1640655830000|2021-12-28 01:43:50|29.12|26.52|29.11|26.51|29.12|26.52|29.11|26.51|0
1640655840000|2021-12-28 01:44:00|29.12|26.52|29.11|26.51|29.12|26.52|29.11|26.51|0
1640655850000|2021-12-28 01:44:10|29.13|26.53|29.13|26.53|29.13|26.53|29.12|26.52|0
1640655890000|2021-12-28 01:44:50|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1640655900000|2021-12-28 01:45:00|29.09|26.49|29.11|26.51|29.12|26.52|29.09|26.49|0
1640655910000|2021-12-28 01:45:10|29.12|26.52|29.13|26.53|29.13|26.53|29.12|26.52|0
1640655920000|2021-12-28 01:45:20|29.11|26.51|29.12|26.52|29.12|26.52|29.11|26.51|0
1640655930000|2021-12-28 01:45:30|29.13|26.53|29.14|26.54|29.14|26.54|29.13|26.53|0
1640655940000|2021-12-28 01:45:40|29.13|26.53|29.14|26.54|29.14|26.54|29.13|26.53|0
1640655950000|2021-12-28 01:45:50|29.13|26.53|29.15|26.55|29.15|26.55|29.13|26.53|0
1640655960000|2021-12-28 01:46:00|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1640655970000|2021-12-28 01:46:10|29.14|26.54|29.15|26.55|29.15|26.55|29.14|26.54|0
1640655980000|2021-12-28 01:46:20|29.14|26.54|29.15|26.55|29.15|26.55|29.13|26.53|0
1640656010000|2021-12-28 01:46:50|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640656020000|2021-12-28 01:47:00|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640656030000|2021-12-28 01:47:10|29.16|26.56|29.16|26.56|29.16|26.56|29.15|26.55|0
1640656040000|2021-12-28 01:47:20|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640656050000|2021-12-28 01:47:30|29.17|26.57|29.15|26.55|29.17|26.57|29.15|26.55|0
1640656070000|2021-12-28 01:47:50|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640656080000|2021-12-28 01:48:00|29.15|26.55|29.14|26.54|29.16|26.56|29.14|26.54|0
1640656090000|2021-12-28 01:48:10|29.13|26.53|29.14|26.54|29.14|26.54|29.13|26.53|0
1640656100000|2021-12-28 01:48:20|29.15|26.55|29.13|26.53|29.15|26.55|29.13|26.53|0
1640656110000|2021-12-28 01:48:30|29.14|26.54|29.15|26.55|29.15|26.55|29.14|26.54|0
1640656120000|2021-12-28 01:48:40|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1640656140000|2021-12-28 01:49:00|29.14|26.54|29.15|26.55|29.15|26.55|29.13|26.53|0
1640656150000|2021-12-28 01:49:10|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640656160000|2021-12-28 01:49:20|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640656180000|2021-12-28 01:49:40|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640656190000|2021-12-28 01:49:50|29.19|26.59|29.19|26.59|29.2|26.6|29.19|26.59|0
1640656200000|2021-12-28 01:50:00|29.2|26.6|29.2|26.6|29.21|26.61|29.19|26.59|0
1640656210000|2021-12-28 01:50:10|29.19|26.59|29.17|26.57|29.19|26.59|29.17|26.57|0
1640656220000|2021-12-28 01:50:20|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640656240000|2021-12-28 01:50:40|29.17|26.57|29.17|26.57|29.18|26.58|29.17|26.57|0
1640656250000|2021-12-28 01:50:50|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640656280000|2021-12-28 01:51:20|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640656290000|2021-12-28 01:51:30|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640656300000|2021-12-28 01:51:40|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640656310000|2021-12-28 01:51:50|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640656340000|2021-12-28 01:52:20|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640656350000|2021-12-28 01:52:30|29.27|26.67|29.28|26.68|29.28|26.68|29.27|26.67|0
1640656360000|2021-12-28 01:52:40|29.29|26.69|29.29|26.69|29.29|26.69|29.29|26.69|0
1640656370000|2021-12-28 01:52:50|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640656380000|2021-12-28 01:53:00|29.26|26.66|29.26|26.66|29.27|26.67|29.26|26.66|0
1640656390000|2021-12-28 01:53:10|29.27|26.67|29.26|26.66|29.27|26.67|29.26|26.66|0
1640656400000|2021-12-28 01:53:20|29.27|26.67|29.26|26.66|29.27|26.67|29.26|26.66|0
1640656410000|2021-12-28 01:53:30|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640656420000|2021-12-28 01:53:40|29.23|26.63|29.23|26.63|29.23|26.63|29.23|26.63|0
1640656430000|2021-12-28 01:53:50|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640656440000|2021-12-28 01:54:00|29.23|26.63|29.23|26.63|29.23|26.63|29.21|26.61|0
1640656450000|2021-12-28 01:54:10|29.21|26.61|29.21|26.61|29.22|26.62|29.21|26.61|0
1640656470000|2021-12-28 01:54:30|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640656480000|2021-12-28 01:54:40|29.13|26.53|29.1|26.5|29.13|26.53|29.1|26.5|0
1640656490000|2021-12-28 01:54:50|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640656500000|2021-12-28 01:55:00|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640656520000|2021-12-28 01:55:20|29.06|26.46|29.04|26.44|29.06|26.46|29.04|26.44|0
1640656540000|2021-12-28 01:55:40|29.03|26.43|29.04|26.44|29.04|26.44|29.03|26.43|0
1640656560000|2021-12-28 01:56:00|29.06|26.46|29.06|26.46|29.06|26.46|29.05|26.45|0
1640656570000|2021-12-28 01:56:10|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640656580000|2021-12-28 01:56:20|29.06|26.46|29.07|26.47|29.07|26.47|29.06|26.46|0
1640656590000|2021-12-28 01:56:30|29.08|26.48|29.06|26.46|29.08|26.48|29.06|26.46|0
1640656600000|2021-12-28 01:56:40|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640656620000|2021-12-28 01:57:00|29.06|26.46|29.06|26.46|29.07|26.47|29.06|26.46|0
1640656630000|2021-12-28 01:57:10|29.08|26.48|29.1|26.5|29.1|26.5|29.08|26.48|0
1640656650000|2021-12-28 01:57:30|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640656670000|2021-12-28 01:57:50|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640656680000|2021-12-28 01:58:00|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640656710000|2021-12-28 01:58:30|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640656720000|2021-12-28 01:58:40|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640656740000|2021-12-28 01:59:00|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1640656760000|2021-12-28 01:59:20|29.11|26.51|29.1|26.5|29.11|26.51|29.1|26.5|0
1640656770000|2021-12-28 01:59:30|29.09|26.49|29.06|26.46|29.09|26.49|29.06|26.46|0
1640656780000|2021-12-28 01:59:40|29.08|26.48|29.08|26.48|29.09|26.49|29.08|26.48|0
1640656790000|2021-12-28 01:59:50|29.1|26.5|29.12|26.52|29.12|26.52|29.1|26.5|0
1640656800000|2021-12-28 02:00:00|29.15|26.55|29.12|26.52|29.15|26.55|29.12|26.52|0
1640656810000|2021-12-28 02:00:10|29.15|26.55|29.14|26.54|29.15|26.55|29.14|26.54|0
1640656830000|2021-12-28 02:00:30|29.12|26.52|29.12|26.52|29.12|26.52|29.11|26.51|0
1640656850000|2021-12-28 02:00:50|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640656880000|2021-12-28 02:01:20|29.17|26.57|29.19|26.59|29.19|26.59|29.17|26.57|0
1640656890000|2021-12-28 02:01:30|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640656930000|2021-12-28 02:02:10|29.23|26.63|29.23|26.63|29.23|26.63|29.23|26.63|0
1640656950000|2021-12-28 02:02:30|29.24|26.64|29.23|26.63|29.25|26.65|29.23|26.63|0
1640656970000|2021-12-28 02:02:50|29.25|26.65|29.25|26.65|29.25|26.65|29.25|26.65|0
1640656980000|2021-12-28 02:03:00|29.23|26.63|29.25|26.65|29.25|26.65|29.23|26.63|0
1640657000000|2021-12-28 02:03:20|29.23|26.63|29.23|26.63|29.23|26.63|29.23|26.63|0
1640657030000|2021-12-28 02:03:50|29.25|26.65|29.25|26.65|29.25|26.65|29.25|26.65|0
1640657040000|2021-12-28 02:04:00|29.23|26.63|29.25|26.65|29.25|26.65|29.23|26.63|0
1640657050000|2021-12-28 02:04:10|29.23|26.63|29.23|26.63|29.23|26.63|29.23|26.63|0
1640657060000|2021-12-28 02:04:20|29.25|26.65|29.23|26.63|29.25|26.65|29.23|26.63|0
1640657070000|2021-12-28 02:04:30|29.21|26.61|29.21|26.61|29.23|26.63|29.21|26.61|0
1640657080000|2021-12-28 02:04:40|29.22|26.62|29.23|26.63|29.23|26.63|29.21|26.61|0
1640657100000|2021-12-28 02:05:00|29.21|26.61|29.19|26.59|29.21|26.61|29.19|26.59|0
1640657110000|2021-12-28 02:05:10|29.18|26.58|29.19|26.59|29.19|26.59|29.18|26.58|0
1640657120000|2021-12-28 02:05:20|29.18|26.58|29.19|26.59|29.19|26.59|29.16|26.56|0
1640657130000|2021-12-28 02:05:30|29.21|26.61|29.19|26.59|29.21|26.61|29.19|26.59|0
1640657140000|2021-12-28 02:05:40|29.21|26.61|29.19|26.59|29.21|26.61|29.19|26.59|0
1640657150000|2021-12-28 02:05:50|29.2|26.6|29.16|26.56|29.2|26.6|29.16|26.56|0
1640657160000|2021-12-28 02:06:00|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640657180000|2021-12-28 02:06:20|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640657190000|2021-12-28 02:06:30|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640657210000|2021-12-28 02:06:50|29.21|26.61|29.19|26.59|29.21|26.61|29.19|26.59|0
1640657230000|2021-12-28 02:07:10|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640657240000|2021-12-28 02:07:20|29.21|26.61|29.23|26.63|29.23|26.63|29.21|26.61|0
1640657250000|2021-12-28 02:07:30|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640657260000|2021-12-28 02:07:40|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640657280000|2021-12-28 02:08:00|29.21|26.61|29.18|26.58|29.21|26.61|29.18|26.58|0
1640657310000|2021-12-28 02:08:30|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640657320000|2021-12-28 02:08:40|29.2|26.6|29.18|26.58|29.2|26.6|29.18|26.58|0
1640657330000|2021-12-28 02:08:50|29.2|26.6|29.21|26.61|29.21|26.61|29.2|26.6|0
1640657340000|2021-12-28 02:09:00|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640657360000|2021-12-28 02:09:20|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640657370000|2021-12-28 02:09:30|29.17|26.57|29.16|26.56|29.18|26.58|29.16|26.56|0
1640657380000|2021-12-28 02:09:40|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640657390000|2021-12-28 02:09:50|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640657430000|2021-12-28 02:10:30|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640657450000|2021-12-28 02:10:50|29.15|26.55|29.15|26.55|29.15|26.55|29.14|26.54|0
1640657460000|2021-12-28 02:11:00|29.16|26.56|29.14|26.54|29.16|26.56|29.14|26.54|0
1640657500000|2021-12-28 02:11:40|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640657510000|2021-12-28 02:11:50|29.16|26.56|29.14|26.54|29.16|26.56|29.14|26.54|0
1640657520000|2021-12-28 02:12:00|29.15|26.55|29.14|26.54|29.15|26.55|29.14|26.54|0
1640657530000|2021-12-28 02:12:10|29.15|26.55|29.16|26.56|29.16|26.56|29.15|26.55|0
1640657550000|2021-12-28 02:12:30|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640657560000|2021-12-28 02:12:40|29.18|26.58|29.17|26.57|29.18|26.58|29.17|26.57|0
1640657570000|2021-12-28 02:12:50|29.18|26.58|29.2|26.6|29.2|26.6|29.18|26.58|0
1640657580000|2021-12-28 02:13:00|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640657600000|2021-12-28 02:13:20|29.19|26.59|29.18|26.58|29.19|26.59|29.18|26.58|0
1640657660000|2021-12-28 02:14:20|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640657670000|2021-12-28 02:14:30|29.22|26.62|29.2|26.6|29.22|26.62|29.2|26.6|0
1640657700000|2021-12-28 02:15:00|29.19|26.59|29.21|26.61|29.21|26.61|29.19|26.59|0
1640657710000|2021-12-28 02:15:10|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640657730000|2021-12-28 02:15:30|29.19|26.59|29.2|26.6|29.2|26.6|29.19|26.59|0
1640657750000|2021-12-28 02:15:50|29.23|26.63|29.23|26.63|29.23|26.63|29.21|26.61|0
1640657760000|2021-12-28 02:16:00|29.22|26.62|29.2|26.6|29.22|26.62|29.2|26.6|0
1640657770000|2021-12-28 02:16:10|29.21|26.61|29.22|26.62|29.22|26.62|29.2|26.6|0
1640657790000|2021-12-28 02:16:30|29.17|26.57|29.2|26.6|29.2|26.6|29.17|26.57|0
1640657810000|2021-12-28 02:16:50|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640657820000|2021-12-28 02:17:00|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640657860000|2021-12-28 02:17:40|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640657870000|2021-12-28 02:17:50|29.25|26.65|29.25|26.65|29.25|26.65|29.25|26.65|0
1640657880000|2021-12-28 02:18:00|29.27|26.67|29.27|26.67|29.27|26.67|29.27|26.67|0
1640657900000|2021-12-28 02:18:20|29.25|26.65|29.25|26.65|29.25|26.65|29.25|26.65|0
1640657910000|2021-12-28 02:18:30|29.27|26.67|29.27|26.67|29.27|26.67|29.27|26.67|0
1640657930000|2021-12-28 02:18:50|29.29|26.69|29.27|26.67|29.29|26.69|29.27|26.67|0
1640657950000|2021-12-28 02:19:10|29.29|26.69|29.35|26.75|29.35|26.75|29.29|26.69|0
1640657970000|2021-12-28 02:19:30|29.33|26.73|29.33|26.73|29.33|26.73|29.33|26.73|0
1640657980000|2021-12-28 02:19:40|29.35|26.75|29.35|26.75|29.35|26.75|29.35|26.75|0
1640657990000|2021-12-28 02:19:50|29.38|26.78|29.38|26.78|29.38|26.78|29.38|26.78|0
1640658000000|2021-12-28 02:20:00|29.35|26.75|29.35|26.75|29.38|26.78|29.35|26.75|0
1640658010000|2021-12-28 02:20:10|29.38|26.78|29.35|26.75|29.38|26.78|29.33|26.73|0
1640658020000|2021-12-28 02:20:20|29.38|26.78|29.38|26.78|29.38|26.78|29.38|26.78|0
1640658030000|2021-12-28 02:20:30|29.35|26.75|29.35|26.75|29.35|26.75|29.35|26.75|0
1640658070000|2021-12-28 02:21:10|29.33|26.73|29.33|26.73|29.33|26.73|29.33|26.73|0
1640658080000|2021-12-28 02:21:20|29.31|26.71|29.31|26.71|29.31|26.71|29.29|26.69|0
1640658090000|2021-12-28 02:21:30|29.32|26.72|29.31|26.71|29.32|26.72|29.31|26.71|0
1640658110000|2021-12-28 02:21:50|29.33|26.73|29.33|26.73|29.33|26.73|29.33|26.73|0
1640658140000|2021-12-28 02:22:20|29.31|26.71|29.33|26.73|29.33|26.73|29.31|26.71|0
1640658150000|2021-12-28 02:22:30|29.34|26.74|29.33|26.73|29.34|26.74|29.33|26.73|0
1640658160000|2021-12-28 02:22:40|29.34|26.74|29.33|26.73|29.35|26.75|29.33|26.73|0
1640658190000|2021-12-28 02:23:10|29.34|26.74|29.35|26.75|29.35|26.75|29.33|26.73|0
1640658200000|2021-12-28 02:23:20|29.33|26.73|29.35|26.75|29.35|26.75|29.33|26.73|0
1640658210000|2021-12-28 02:23:30|29.33|26.73|29.34|26.74|29.34|26.74|29.33|26.73|0
1640658220000|2021-12-28 02:23:40|29.35|26.75|29.35|26.75|29.35|26.75|29.35|26.75|0
1640658230000|2021-12-28 02:23:50|29.36|26.76|29.36|26.76|29.36|26.76|29.35|26.75|0
1640658240000|2021-12-28 02:24:00|29.37|26.77|29.35|26.75|29.37|26.77|29.35|26.75|0
1640658250000|2021-12-28 02:24:10|29.36|26.76|29.37|26.77|29.37|26.77|29.36|26.76|0
1640658260000|2021-12-28 02:24:20|29.35|26.75|29.35|26.75|29.35|26.75|29.35|26.75|0
1640658300000|2021-12-28 02:25:00|29.36|26.76|29.37|26.77|29.37|26.77|29.35|26.75|0
1640658310000|2021-12-28 02:25:10|29.4|26.8|29.4|26.8|29.4|26.8|29.4|26.8|0
1640658320000|2021-12-28 02:25:20|29.37|26.77|29.37|26.77|29.37|26.77|29.37|26.77|0
1640658340000|2021-12-28 02:25:40|29.31|26.71|29.33|26.73|29.33|26.73|29.31|26.71|0
1640658350000|2021-12-28 02:25:50|29.34|26.74|29.35|26.75|29.35|26.75|29.34|26.74|0
1640658360000|2021-12-28 02:26:00|29.36|26.76|29.37|26.77|29.37|26.77|29.36|26.76|0
1640658370000|2021-12-28 02:26:10|29.35|26.75|29.33|26.73|29.35|26.75|29.33|26.73|0
1640658380000|2021-12-28 02:26:20|29.34|26.74|29.35|26.75|29.35|26.75|29.33|26.73|0
1640658390000|2021-12-28 02:26:30|29.34|26.74|29.34|26.74|29.34|26.74|29.33|26.73|0
1640658400000|2021-12-28 02:26:40|29.35|26.75|29.35|26.75|29.35|26.75|29.35|26.75|0
1640658430000|2021-12-28 02:27:10|29.36|26.76|29.35|26.75|29.37|26.77|29.35|26.75|0
1640658440000|2021-12-28 02:27:20|29.33|26.73|29.35|26.75|29.35|26.75|29.33|26.73|0
1640658450000|2021-12-28 02:27:30|29.34|26.74|29.33|26.73|29.34|26.74|29.33|26.73|0
1640658480000|2021-12-28 02:28:00|29.31|26.71|29.31|26.71|29.31|26.71|29.31|26.71|0
1640658490000|2021-12-28 02:28:10|29.32|26.72|29.33|26.73|29.33|26.73|29.32|26.72|0
1640658500000|2021-12-28 02:28:20|29.32|26.72|29.33|26.73|29.33|26.73|29.32|26.72|0
1640658510000|2021-12-28 02:28:30|29.34|26.74|29.34|26.74|29.35|26.75|29.34|26.74|0
1640658520000|2021-12-28 02:28:40|29.33|26.73|29.33|26.73|29.33|26.73|29.33|26.73|0
1640658530000|2021-12-28 02:28:50|29.32|26.72|29.32|26.72|29.32|26.72|29.31|26.71|0
1640658540000|2021-12-28 02:29:00|29.31|26.71|29.31|26.71|29.31|26.71|29.31|26.71|0
1640658550000|2021-12-28 02:29:10|29.32|26.72|29.32|26.72|29.32|26.72|29.31|26.71|0
1640658560000|2021-12-28 02:29:20|29.31|26.71|29.31|26.71|29.31|26.71|29.31|26.71|0
1640658590000|2021-12-28 02:29:50|29.3|26.7|29.28|26.68|29.3|26.7|29.28|26.68|0
1640658600000|2021-12-28 02:30:00|29.3|26.7|29.3|26.7|29.3|26.7|29.3|26.7|0
1640658610000|2021-12-28 02:30:10|29.28|26.68|29.3|26.7|29.3|26.7|29.28|26.68|0
1640658620000|2021-12-28 02:30:20|29.31|26.71|29.31|26.71|29.31|26.71|29.31|26.71|0
1640658640000|2021-12-28 02:30:40|29.32|26.72|29.33|26.73|29.33|26.73|29.32|26.72|0
1640658660000|2021-12-28 02:31:00|29.32|26.72|29.32|26.72|29.32|26.72|29.32|26.72|0
1640658670000|2021-12-28 02:31:10|29.31|26.71|29.31|26.71|29.31|26.71|29.31|26.71|0
1640658730000|2021-12-28 02:32:10|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640658740000|2021-12-28 02:32:20|29.3|26.7|29.3|26.7|29.3|26.7|29.3|26.7|0
1640658780000|2021-12-28 02:33:00|29.29|26.69|29.28|26.68|29.3|26.7|29.28|26.68|0
1640658800000|2021-12-28 02:33:20|29.26|26.66|29.28|26.68|29.28|26.68|29.26|26.66|0
1640658810000|2021-12-28 02:33:30|29.27|26.67|29.27|26.67|29.27|26.67|29.27|26.67|0
1640658820000|2021-12-28 02:33:40|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640658840000|2021-12-28 02:34:00|29.28|26.68|29.27|26.67|29.28|26.68|29.27|26.67|0
1640658850000|2021-12-28 02:34:10|29.28|26.68|29.28|26.68|29.28|26.68|29.27|26.67|0
1640658870000|2021-12-28 02:34:30|29.29|26.69|29.3|26.7|29.3|26.7|29.29|26.69|0
1640658910000|2021-12-28 02:35:10|29.29|26.69|29.28|26.68|29.29|26.69|29.28|26.68|0
1640658920000|2021-12-28 02:35:20|29.29|26.69|29.29|26.69|29.29|26.69|29.29|26.69|0
1640658930000|2021-12-28 02:35:30|29.28|26.68|29.3|26.7|29.3|26.7|29.28|26.68|0
1640658940000|2021-12-28 02:35:40|29.29|26.69|29.3|26.7|29.3|26.7|29.29|26.69|0
1640658950000|2021-12-28 02:35:50|29.29|26.69|29.29|26.69|29.3|26.7|29.29|26.69|0
1640658960000|2021-12-28 02:36:00|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640658970000|2021-12-28 02:36:10|29.3|26.7|29.3|26.7|29.3|26.7|29.3|26.7|0
1640658980000|2021-12-28 02:36:20|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640658990000|2021-12-28 02:36:30|29.26|26.66|29.24|26.64|29.26|26.66|29.24|26.64|0
1640659000000|2021-12-28 02:36:40|29.25|26.65|29.26|26.66|29.26|26.66|29.25|26.65|0
1640659010000|2021-12-28 02:36:50|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640659020000|2021-12-28 02:37:00|29.29|26.69|29.29|26.69|29.29|26.69|29.28|26.68|0
1640659030000|2021-12-28 02:37:10|29.28|26.68|29.29|26.69|29.29|26.69|29.28|26.68|0
1640659040000|2021-12-28 02:37:20|29.3|26.7|29.3|26.7|29.3|26.7|29.3|26.7|0
1640659050000|2021-12-28 02:37:30|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640659060000|2021-12-28 02:37:40|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640659080000|2021-12-28 02:38:00|29.25|26.65|29.25|26.65|29.25|26.65|29.25|26.65|0
1640659090000|2021-12-28 02:38:10|29.24|26.64|29.26|26.66|29.26|26.66|29.24|26.64|0
1640659110000|2021-12-28 02:38:30|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640659140000|2021-12-28 02:39:00|29.21|26.61|29.24|26.64|29.24|26.64|29.21|26.61|0
1640659170000|2021-12-28 02:39:30|29.26|26.66|29.24|26.64|29.26|26.66|29.24|26.64|0
1640659180000|2021-12-28 02:39:40|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640659190000|2021-12-28 02:39:50|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640659200000|2021-12-28 02:40:00|29.21|26.61|29.24|26.64|29.24|26.64|29.21|26.61|0
1640659210000|2021-12-28 02:40:10|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640659220000|2021-12-28 02:40:20|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640659230000|2021-12-28 02:40:30|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640659260000|2021-12-28 02:41:00|29.2|26.6|29.21|26.61|29.21|26.61|29.19|26.59|0
1640659270000|2021-12-28 02:41:10|29.19|26.59|29.19|26.59|29.21|26.61|29.19|26.59|0
1640659280000|2021-12-28 02:41:20|29.21|26.61|29.19|26.59|29.21|26.61|29.19|26.59|0
1640659290000|2021-12-28 02:41:30|29.21|26.61|29.19|26.59|29.21|26.61|29.19|26.59|0
1640659300000|2021-12-28 02:41:40|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640659310000|2021-12-28 02:41:50|29.19|26.59|29.19|26.59|29.19|26.59|29.17|26.57|0
1640659320000|2021-12-28 02:42:00|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640659330000|2021-12-28 02:42:10|29.18|26.58|29.17|26.57|29.19|26.59|29.17|26.57|0
1640659390000|2021-12-28 02:43:10|29.15|26.55|29.17|26.57|29.17|26.57|29.15|26.55|0
1640659400000|2021-12-28 02:43:20|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640659410000|2021-12-28 02:43:30|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640659420000|2021-12-28 02:43:40|29.17|26.57|29.16|26.56|29.17|26.57|29.16|26.56|0
1640659430000|2021-12-28 02:43:50|29.17|26.57|29.17|26.57|29.17|26.57|29.16|26.56|0
1640659450000|2021-12-28 02:44:10|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640659460000|2021-12-28 02:44:20|29.17|26.57|29.16|26.56|29.17|26.57|29.16|26.56|0
1640659470000|2021-12-28 02:44:30|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640659480000|2021-12-28 02:44:40|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640659490000|2021-12-28 02:44:50|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640659500000|2021-12-28 02:45:00|29.14|26.54|29.12|26.52|29.14|26.54|29.12|26.52|0
1640659510000|2021-12-28 02:45:10|29.14|26.54|29.12|26.52|29.15|26.55|29.12|26.52|0
1640659520000|2021-12-28 02:45:20|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640659530000|2021-12-28 02:45:30|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640659550000|2021-12-28 02:45:50|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640659560000|2021-12-28 02:46:00|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640659570000|2021-12-28 02:46:10|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1640659580000|2021-12-28 02:46:20|29.1|26.5|29.11|26.51|29.12|26.52|29.1|26.5|0
1640659590000|2021-12-28 02:46:30|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640659600000|2021-12-28 02:46:40|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640659610000|2021-12-28 02:46:50|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640659620000|2021-12-28 02:47:00|29.16|26.56|29.17|26.57|29.17|26.57|29.16|26.56|0
1640659630000|2021-12-28 02:47:10|29.16|26.56|29.17|26.57|29.17|26.57|29.15|26.55|0
1640659720000|2021-12-28 02:48:40|29.18|26.58|29.17|26.57|29.18|26.58|29.17|26.57|0
1640659730000|2021-12-28 02:48:50|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640659750000|2021-12-28 02:49:10|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640659760000|2021-12-28 02:49:20|29.18|26.58|29.19|26.59|29.19|26.59|29.18|26.58|0
1640659770000|2021-12-28 02:49:30|29.18|26.58|29.17|26.57|29.18|26.58|29.17|26.57|0
1640659780000|2021-12-28 02:49:40|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640659800000|2021-12-28 02:50:00|29.17|26.57|29.19|26.59|29.19|26.59|29.17|26.57|0
1640659820000|2021-12-28 02:50:20|29.18|26.58|29.17|26.57|29.18|26.58|29.17|26.57|0
1640659840000|2021-12-28 02:50:40|29.16|26.56|29.16|26.56|29.16|26.56|29.14|26.54|0
1640659850000|2021-12-28 02:50:50|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640659860000|2021-12-28 02:51:00|29.13|26.53|29.14|26.54|29.14|26.54|29.13|26.53|0
1640659920000|2021-12-28 02:52:00|29.15|26.55|29.17|26.57|29.17|26.57|29.14|26.54|0
1640659930000|2021-12-28 02:52:10|29.15|26.55|29.14|26.54|29.15|26.55|29.14|26.54|0
1640659940000|2021-12-28 02:52:20|29.15|26.55|29.14|26.54|29.15|26.55|29.14|26.54|0
1640659980000|2021-12-28 02:53:00|29.15|26.55|29.15|26.55|29.16|26.56|29.14|26.54|0
1640659990000|2021-12-28 02:53:10|29.14|26.54|29.15|26.55|29.15|26.55|29.14|26.54|0
1640660000000|2021-12-28 02:53:20|29.14|26.54|29.14|26.54|29.15|26.55|29.14|26.54|0
1640660020000|2021-12-28 02:53:40|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640660030000|2021-12-28 02:53:50|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640660040000|2021-12-28 02:54:00|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640660050000|2021-12-28 02:54:10|29.16|26.56|29.19|26.59|29.19|26.59|29.16|26.56|0
1640660060000|2021-12-28 02:54:20|29.18|26.58|29.18|26.58|29.19|26.59|29.18|26.58|0
1640660070000|2021-12-28 02:54:30|29.19|26.59|29.16|26.56|29.19|26.59|29.16|26.56|0
1640660080000|2021-12-28 02:54:40|29.18|26.58|29.19|26.59|29.19|26.59|29.18|26.58|0
1640660100000|2021-12-28 02:55:00|29.18|26.58|29.16|26.56|29.18|26.58|29.16|26.56|0
1640660130000|2021-12-28 02:55:30|29.19|26.59|29.17|26.57|29.19|26.59|29.17|26.57|0
1640660140000|2021-12-28 02:55:40|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640660190000|2021-12-28 02:56:30|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640660200000|2021-12-28 02:56:40|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640660210000|2021-12-28 02:56:50|29.18|26.58|29.21|26.61|29.21|26.61|29.18|26.58|0
1640660250000|2021-12-28 02:57:30|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640660260000|2021-12-28 02:57:40|29.2|26.6|29.21|26.61|29.21|26.61|29.18|26.58|0
1640660280000|2021-12-28 02:58:00|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640660330000|2021-12-28 02:58:50|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640660340000|2021-12-28 02:59:00|29.17|26.57|29.21|26.61|29.21|26.61|29.17|26.57|0
1640660400000|2021-12-28 03:00:00|29.18|26.58|29.23|26.63|29.23|26.63|29.18|26.58|0
1640660430000|2021-12-28 03:00:30|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640660450000|2021-12-28 03:00:50|29.19|26.59|29.2|26.6|29.2|26.6|29.19|26.59|0
1640660460000|2021-12-28 03:01:00|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640660480000|2021-12-28 03:01:20|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640660500000|2021-12-28 03:01:40|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640660510000|2021-12-28 03:01:50|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640660530000|2021-12-28 03:02:10|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640660570000|2021-12-28 03:02:50|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640660580000|2021-12-28 03:03:00|29.18|26.58|29.16|26.56|29.18|26.58|29.16|26.56|0
1640660600000|2021-12-28 03:03:20|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640660610000|2021-12-28 03:03:30|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640660620000|2021-12-28 03:03:40|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640660630000|2021-12-28 03:03:50|29.16|26.56|29.15|26.55|29.16|26.56|29.15|26.55|0
1640660640000|2021-12-28 03:04:00|29.14|26.54|29.14|26.54|29.15|26.55|29.14|26.54|0
1640660650000|2021-12-28 03:04:10|29.15|26.55|29.14|26.54|29.15|26.55|29.14|26.54|0
1640660660000|2021-12-28 03:04:20|29.15|26.55|29.16|26.56|29.16|26.56|29.14|26.54|0
1640660670000|2021-12-28 03:04:30|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640660680000|2021-12-28 03:04:40|29.16|26.56|29.14|26.54|29.16|26.56|29.14|26.54|0
1640660690000|2021-12-28 03:04:50|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640660700000|2021-12-28 03:05:00|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640660710000|2021-12-28 03:05:10|29.18|26.58|29.16|26.56|29.18|26.58|29.16|26.56|0
1640660720000|2021-12-28 03:05:20|29.17|26.57|29.16|26.56|29.17|26.57|29.16|26.56|0
1640660730000|2021-12-28 03:05:30|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640660740000|2021-12-28 03:05:40|29.17|26.57|29.18|26.58|29.18|26.58|29.17|26.57|0
1640660750000|2021-12-28 03:05:50|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640660760000|2021-12-28 03:06:00|29.14|26.54|29.16|26.56|29.16|26.56|29.14|26.54|0
1640660840000|2021-12-28 03:07:20|29.18|26.58|29.16|26.56|29.18|26.58|29.16|26.56|0
1640660850000|2021-12-28 03:07:30|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640660870000|2021-12-28 03:07:50|29.15|26.55|29.14|26.54|29.15|26.55|29.14|26.54|0
1640660880000|2021-12-28 03:08:00|29.15|26.55|29.14|26.54|29.15|26.55|29.14|26.54|0
1640660960000|2021-12-28 03:09:20|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1640660970000|2021-12-28 03:09:30|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640661020000|2021-12-28 03:10:20|29.16|26.56|29.16|26.56|29.16|26.56|29.16|26.56|0
1640661040000|2021-12-28 03:10:40|29.18|26.58|29.2|26.6|29.2|26.6|29.18|26.58|0
1640661050000|2021-12-28 03:10:50|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640661060000|2021-12-28 03:11:00|29.2|26.6|29.22|26.62|29.22|26.62|29.2|26.6|0
1640661070000|2021-12-28 03:11:10|29.21|26.61|29.2|26.6|29.21|26.61|29.2|26.6|0
1640661080000|2021-12-28 03:11:20|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640661100000|2021-12-28 03:11:40|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640661120000|2021-12-28 03:12:00|29.27|26.67|29.27|26.67|29.27|26.67|29.27|26.67|0
1640661150000|2021-12-28 03:12:30|29.22|26.62|29.21|26.61|29.22|26.62|29.21|26.61|0
1640661160000|2021-12-28 03:12:40|29.2|26.6|29.21|26.61|29.21|26.61|29.2|26.6|0
1640661170000|2021-12-28 03:12:50|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640661190000|2021-12-28 03:13:10|29.2|26.6|29.21|26.61|29.21|26.61|29.2|26.6|0
1640661200000|2021-12-28 03:13:20|29.2|26.6|29.21|26.61|29.21|26.61|29.2|26.6|0
1640661210000|2021-12-28 03:13:30|29.2|26.6|29.21|26.61|29.21|26.61|29.2|26.6|0
1640661220000|2021-12-28 03:13:40|29.2|26.6|29.21|26.61|29.21|26.61|29.2|26.6|0
1640661230000|2021-12-28 03:13:50|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640661240000|2021-12-28 03:14:00|29.23|26.63|29.22|26.62|29.23|26.63|29.22|26.62|0
1640661260000|2021-12-28 03:14:20|29.23|26.63|29.22|26.62|29.23|26.63|29.22|26.62|0
1640661330000|2021-12-28 03:15:30|29.21|26.61|29.22|26.62|29.22|26.62|29.2|26.6|0
1640661340000|2021-12-28 03:15:40|29.2|26.6|29.2|26.6|29.2|26.6|29.2|26.6|0
1640661360000|2021-12-28 03:16:00|29.21|26.61|29.21|26.61|29.22|26.62|29.21|26.61|0
1640661370000|2021-12-28 03:16:10|29.2|26.6|29.21|26.61|29.21|26.61|29.2|26.6|0
1640661380000|2021-12-28 03:16:20|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640661400000|2021-12-28 03:16:40|29.23|26.63|29.24|26.64|29.24|26.64|29.22|26.62|0
1640661410000|2021-12-28 03:16:50|29.22|26.62|29.22|26.62|29.22|26.62|29.22|26.62|0
1640661420000|2021-12-28 03:17:00|29.24|26.64|29.22|26.62|29.24|26.64|29.22|26.62|0
1640661430000|2021-12-28 03:17:10|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640661510000|2021-12-28 03:18:30|29.26|26.66|29.26|26.66|29.26|26.66|29.24|26.64|0
1640661540000|2021-12-28 03:19:00|29.24|26.64|29.26|26.66|29.26|26.66|29.24|26.64|0
1640661550000|2021-12-28 03:19:10|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640661560000|2021-12-28 03:19:20|29.26|26.66|29.25|26.65|29.26|26.66|29.25|26.65|0
1640661570000|2021-12-28 03:19:30|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640661580000|2021-12-28 03:19:40|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640661590000|2021-12-28 03:19:50|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640661620000|2021-12-28 03:20:20|29.25|26.65|29.25|26.65|29.25|26.65|29.25|26.65|0
1640661630000|2021-12-28 03:20:30|29.24|26.64|29.26|26.66|29.26|26.66|29.24|26.64|0
1640661650000|2021-12-28 03:20:50|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640661660000|2021-12-28 03:21:00|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640661690000|2021-12-28 03:21:30|29.28|26.68|29.28|26.68|29.28|26.68|29.28|26.68|0
1640661710000|2021-12-28 03:21:50|29.26|26.66|29.26|26.66|29.28|26.68|29.26|26.66|0
1640661720000|2021-12-28 03:22:00|29.27|26.67|29.28|26.68|29.28|26.68|29.26|26.66|0
1640661730000|2021-12-28 03:22:10|29.26|26.66|29.28|26.68|29.28|26.68|29.26|26.66|0
1640661850000|2021-12-28 03:24:10|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640661930000|2021-12-28 03:25:30|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640661940000|2021-12-28 03:25:40|29.25|26.65|29.25|26.65|29.25|26.65|29.24|26.64|0
1640661950000|2021-12-28 03:25:50|29.26|26.66|29.24|26.64|29.26|26.66|29.24|26.64|0
1640661960000|2021-12-28 03:26:00|29.26|26.66|29.25|26.65|29.26|26.66|29.24|26.64|0
1640661970000|2021-12-28 03:26:10|29.26|26.66|29.26|26.66|29.26|26.66|29.26|26.66|0
1640662000000|2021-12-28 03:26:40|29.24|26.64|29.24|26.64|29.24|26.64|29.24|26.64|0
1640662020000|2021-12-28 03:27:00|29.23|26.63|29.23|26.63|29.23|26.63|29.23|26.63|0
1640662030000|2021-12-28 03:27:10|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640662070000|2021-12-28 03:27:50|29.24|26.64|29.21|26.61|29.24|26.64|29.21|26.61|0
1640662140000|2021-12-28 03:29:00|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640662150000|2021-12-28 03:29:10|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640662160000|2021-12-28 03:29:20|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640662180000|2021-12-28 03:29:40|29.2|26.6|29.2|26.6|29.2|26.6|29.19|26.59|0
1640662190000|2021-12-28 03:29:50|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640662200000|2021-12-28 03:30:00|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640662220000|2021-12-28 03:30:20|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640662230000|2021-12-28 03:30:30|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640662240000|2021-12-28 03:30:40|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640662260000|2021-12-28 03:31:00|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640662280000|2021-12-28 03:31:20|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640662290000|2021-12-28 03:31:30|29.15|26.55|29.17|26.57|29.17|26.57|29.15|26.55|0
1640662300000|2021-12-28 03:31:40|29.18|26.58|29.19|26.59|29.19|26.59|29.18|26.58|0
1640662330000|2021-12-28 03:32:10|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640662380000|2021-12-28 03:33:00|29.15|26.55|29.15|26.55|29.15|26.55|29.15|26.55|0
1640662390000|2021-12-28 03:33:10|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640662400000|2021-12-28 03:33:20|29.15|26.55|29.17|26.57|29.17|26.57|29.15|26.55|0
1640662410000|2021-12-28 03:33:30|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640662460000|2021-12-28 03:34:20|29.2|26.6|29.2|26.6|29.21|26.61|29.2|26.6|0
1640662470000|2021-12-28 03:34:30|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640662480000|2021-12-28 03:34:40|29.2|26.6|29.2|26.6|29.21|26.61|29.2|26.6|0
1640662490000|2021-12-28 03:34:50|29.21|26.61|29.21|26.61|29.21|26.61|29.21|26.61|0
1640662500000|2021-12-28 03:35:00|29.22|26.62|29.19|26.59|29.22|26.62|29.19|26.59|0
1640662530000|2021-12-28 03:35:30|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640662560000|2021-12-28 03:36:00|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640662580000|2021-12-28 03:36:20|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640662590000|2021-12-28 03:36:30|29.17|26.57|29.19|26.59|29.19|26.59|29.17|26.57|0
1640662600000|2021-12-28 03:36:40|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640662630000|2021-12-28 03:37:10|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640662640000|2021-12-28 03:37:20|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640662650000|2021-12-28 03:37:30|29.18|26.58|29.17|26.57|29.18|26.58|29.17|26.57|0
1640662660000|2021-12-28 03:37:40|29.18|26.58|29.17|26.57|29.18|26.58|29.17|26.57|0
1640662680000|2021-12-28 03:38:00|29.19|26.59|29.19|26.59|29.19|26.59|29.19|26.59|0
1640662700000|2021-12-28 03:38:20|29.17|26.57|29.19|26.59|29.19|26.59|29.17|26.57|0
1640662720000|2021-12-28 03:38:40|29.17|26.57|29.17|26.57|29.17|26.57|29.17|26.57|0
1640662730000|2021-12-28 03:38:50|29.18|26.58|29.18|26.58|29.18|26.58|29.18|26.58|0
1640662740000|2021-12-28 03:39:00|29.17|26.57|29.17|26.57|29.18|26.58|29.17|26.57|0
1640662760000|2021-12-28 03:39:20|29.14|26.54|29.14|26.54|29.14|26.54|29.14|26.54|0
1640662770000|2021-12-28 03:39:30|29.12|26.52|29.13|26.53|29.13|26.53|29.12|26.52|0
1640662780000|2021-12-28 03:39:40|29.14|26.54|29.13|26.53|29.14|26.54|29.12|26.52|0
1640662790000|2021-12-28 03:39:50|29.12|26.52|29.13|26.53|29.13|26.53|29.12|26.52|0
1640662800000|2021-12-28 03:40:00|29.12|26.52|29.12|26.52|29.13|26.53|29.12|26.52|0
1640662820000|2021-12-28 03:40:20|29.11|26.51|29.1|26.5|29.11|26.51|29.1|26.5|0
1640662830000|2021-12-28 03:40:30|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640662850000|2021-12-28 03:40:50|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1640662880000|2021-12-28 03:41:20|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640662890000|2021-12-28 03:41:30|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640662900000|2021-12-28 03:41:40|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640662940000|2021-12-28 03:42:20|29.1|26.5|29.12|26.52|29.12|26.52|29.1|26.5|0
1640662950000|2021-12-28 03:42:30|29.1|26.5|29.11|26.51|29.11|26.51|29.1|26.5|0
1640662960000|2021-12-28 03:42:40|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1640662980000|2021-12-28 03:43:00|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640663040000|2021-12-28 03:44:00|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1640663050000|2021-12-28 03:44:10|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1640663060000|2021-12-28 03:44:20|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640663070000|2021-12-28 03:44:30|29.11|26.51|29.12|26.52|29.12|26.52|29.11|26.51|0
1640663080000|2021-12-28 03:44:40|29.1|26.5|29.12|26.52|29.12|26.52|29.1|26.5|0
1640663090000|2021-12-28 03:44:50|29.11|26.51|29.1|26.5|29.11|26.51|29.1|26.5|0
1640663100000|2021-12-28 03:45:00|29.12|26.52|29.1|26.5|29.12|26.52|29.1|26.5|0
1640663110000|2021-12-28 03:45:10|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640663140000|2021-12-28 03:45:40|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1640663150000|2021-12-28 03:45:50|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640663160000|2021-12-28 03:46:00|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640663170000|2021-12-28 03:46:10|29.03|26.43|29.05|26.45|29.05|26.45|29.03|26.43|0
1640663190000|2021-12-28 03:46:30|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640663200000|2021-12-28 03:46:40|29.04|26.44|29.05|26.45|29.05|26.45|29.04|26.44|0
1640663260000|2021-12-28 03:47:40|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640663270000|2021-12-28 03:47:50|29.05|26.45|29.03|26.43|29.05|26.45|29.03|26.43|0
1640663300000|2021-12-28 03:48:20|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640663330000|2021-12-28 03:48:50|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640663340000|2021-12-28 03:49:00|29.05|26.45|29.07|26.47|29.07|26.47|29.05|26.45|0
1640663360000|2021-12-28 03:49:20|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640663390000|2021-12-28 03:49:50|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640663420000|2021-12-28 03:50:20|29.05|26.45|29.05|26.45|29.05|26.45|29.05|26.45|0
1640663430000|2021-12-28 03:50:30|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640663450000|2021-12-28 03:50:50|29.1|26.5|29.07|26.47|29.1|26.5|29.07|26.47|0
1640663460000|2021-12-28 03:51:00|29.1|26.5|29.1|26.5|29.1|26.5|29.07|26.47|0
1640663470000|2021-12-28 03:51:10|29.08|26.48|29.08|26.48|29.08|26.48|29.07|26.47|0
1640663480000|2021-12-28 03:51:20|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640663520000|2021-12-28 03:52:00|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640663530000|2021-12-28 03:52:10|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640663550000|2021-12-28 03:52:30|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640663560000|2021-12-28 03:52:40|29.08|26.48|29.09|26.49|29.09|26.49|29.07|26.47|0
1640663570000|2021-12-28 03:52:50|29.08|26.48|29.09|26.49|29.09|26.49|29.08|26.48|0
1640663580000|2021-12-28 03:53:00|29.08|26.48|29.09|26.49|29.09|26.49|29.08|26.48|0
1640663620000|2021-12-28 03:53:40|29.08|26.48|29.09|26.49|29.09|26.49|29.08|26.48|0
1640663650000|2021-12-28 03:54:10|29.08|26.48|29.07|26.47|29.09|26.49|29.07|26.47|0
1640663670000|2021-12-28 03:54:30|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640663680000|2021-12-28 03:54:40|29.07|26.47|29.09|26.49|29.09|26.49|29.07|26.47|0
1640663700000|2021-12-28 03:55:00|29.1|26.5|29.1|26.5|29.1|26.5|29.1|26.5|0
1640663710000|2021-12-28 03:55:10|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640663730000|2021-12-28 03:55:30|29.12|26.52|29.12|26.52|29.12|26.52|29.12|26.52|0
1640663740000|2021-12-28 03:55:40|29.11|26.51|29.09|26.49|29.11|26.51|29.09|26.49|0
1640663760000|2021-12-28 03:56:00|29.07|26.47|29.09|26.49|29.09|26.49|29.07|26.47|0
1640663770000|2021-12-28 03:56:10|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640663790000|2021-12-28 03:56:30|29.08|26.48|29.07|26.47|29.09|26.49|29.07|26.47|0
1640663820000|2021-12-28 03:57:00|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640663830000|2021-12-28 03:57:10|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640663840000|2021-12-28 03:57:20|29.08|26.48|29.07|26.47|29.08|26.48|29.07|26.47|0
1640663850000|2021-12-28 03:57:30|29.08|26.48|29.07|26.47|29.08|26.48|29.07|26.47|0
1640663890000|2021-12-28 03:58:10|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640663940000|2021-12-28 03:59:00|29.08|26.48|29.09|26.49|29.09|26.49|29.08|26.48|0
1640663950000|2021-12-28 03:59:10|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640663960000|2021-12-28 03:59:20|29.09|26.49|29.09|26.49|29.09|26.49|29.08|26.48|0
1640663970000|2021-12-28 03:59:30|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640664000000|2021-12-28 04:00:00|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640664020000|2021-12-28 04:00:20|29.07|26.47|29.09|26.49|29.09|26.49|29.07|26.47|0
1640664090000|2021-12-28 04:01:30|29.07|26.47|29.07|26.47|29.09|26.49|29.07|26.47|0
1640664100000|2021-12-28 04:01:40|29.09|26.49|29.09|26.49|29.09|26.49|29.08|26.48|0
1640664160000|2021-12-28 04:02:40|29.1|26.5|29.11|26.51|29.11|26.51|29.1|26.5|0
1640664180000|2021-12-28 04:03:00|29.09|26.49|29.07|26.47|29.09|26.49|29.07|26.47|0
1640664190000|2021-12-28 04:03:10|29.08|26.48|29.09|26.49|29.09|26.49|29.07|26.47|0
1640664200000|2021-12-28 04:03:20|29.08|26.48|29.09|26.49|29.09|26.49|29.08|26.48|0
1640664210000|2021-12-28 04:03:30|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640664220000|2021-12-28 04:03:40|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640664240000|2021-12-28 04:04:00|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1640664250000|2021-12-28 04:04:10|29.09|26.49|29.11|26.51|29.11|26.51|29.09|26.49|0
1640664260000|2021-12-28 04:04:20|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640664290000|2021-12-28 04:04:50|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1640664310000|2021-12-28 04:05:10|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1640664320000|2021-12-28 04:05:20|29.11|26.51|29.09|26.49|29.11|26.51|29.09|26.49|0
1640664330000|2021-12-28 04:05:30|29.11|26.51|29.09|26.49|29.11|26.51|29.09|26.49|0
1640664340000|2021-12-28 04:05:40|29.1|26.5|29.09|26.49|29.1|26.5|29.09|26.49|0
1640664360000|2021-12-28 04:06:00|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1640664380000|2021-12-28 04:06:20|29.13|26.53|29.11|26.51|29.13|26.53|29.11|26.51|0
1640664410000|2021-12-28 04:06:50|29.12|26.52|29.11|26.51|29.12|26.52|29.11|26.51|0
1640664420000|2021-12-28 04:07:00|29.12|26.52|29.11|26.51|29.12|26.52|29.11|26.51|0
1640664430000|2021-12-28 04:07:10|29.13|26.53|29.11|26.51|29.13|26.53|29.11|26.51|0
1640664440000|2021-12-28 04:07:20|29.13|26.53|29.13|26.53|29.13|26.53|29.13|26.53|0
1640664490000|2021-12-28 04:08:10|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1640664570000|2021-12-28 04:09:30|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640664590000|2021-12-28 04:09:50|29.1|26.5|29.09|26.49|29.1|26.5|29.09|26.49|0
1640664630000|2021-12-28 04:10:30|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640664640000|2021-12-28 04:10:40|29.09|26.49|29.09|26.49|29.09|26.49|29.09|26.49|0
1640664670000|2021-12-28 04:11:10|29.11|26.51|29.09|26.49|29.11|26.51|29.09|26.49|0
1640664820000|2021-12-28 04:13:40|29.11|26.51|29.11|26.51|29.11|26.51|29.11|26.51|0
1640664850000|2021-12-28 04:14:10|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640664880000|2021-12-28 04:14:40|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640664890000|2021-12-28 04:14:50|29.07|26.47|29.06|26.46|29.07|26.47|29.06|26.46|0
1640664900000|2021-12-28 04:15:00|29.07|26.47|29.06|26.46|29.07|26.47|29.06|26.46|0
1640664910000|2021-12-28 04:15:10|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640664920000|2021-12-28 04:15:20|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640664930000|2021-12-28 04:15:30|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640664950000|2021-12-28 04:15:50|29.07|26.47|29.06|26.46|29.07|26.47|29.06|26.46|0
1640664980000|2021-12-28 04:16:20|29.07|26.47|29.08|26.48|29.08|26.48|29.07|26.47|0
1640665000000|2021-12-28 04:16:40|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640665020000|2021-12-28 04:17:00|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640665080000|2021-12-28 04:18:00|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640665110000|2021-12-28 04:18:30|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640665140000|2021-12-28 04:19:00|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640665150000|2021-12-28 04:19:10|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640665160000|2021-12-28 04:19:20|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640665190000|2021-12-28 04:19:50|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640665200000|2021-12-28 04:20:00|29.02|26.42|29.04|26.44|29.04|26.44|29.02|26.42|0
1640665250000|2021-12-28 04:20:50|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640665310000|2021-12-28 04:21:50|29.03|26.43|29.04|26.44|29.04|26.44|29.03|26.43|0
1640665320000|2021-12-28 04:22:00|29.03|26.43|29.04|26.44|29.04|26.44|29.03|26.43|0
1640665340000|2021-12-28 04:22:20|29.06|26.46|29.06|26.46|29.06|26.46|29.05|26.45|0
1640665350000|2021-12-28 04:22:30|29.05|26.45|29.06|26.46|29.06|26.46|29.05|26.45|0
1640665360000|2021-12-28 04:22:40|29.07|26.47|29.07|26.47|29.07|26.47|29.06|26.46|0
1640665370000|2021-12-28 04:22:50|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640665430000|2021-12-28 04:23:50|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640665440000|2021-12-28 04:24:00|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640665520000|2021-12-28 04:25:20|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640665530000|2021-12-28 04:25:30|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640665560000|2021-12-28 04:26:00|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640665590000|2021-12-28 04:26:30|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640665600000|2021-12-28 04:26:40|28.99|26.39|28.99|26.39|28.99|26.39|28.98|26.38|0
1640665820000|2021-12-28 04:30:20|28.97|26.37|28.99|26.39|28.99|26.39|28.97|26.37|0
1640665830000|2021-12-28 04:30:30|28.98|26.38|28.98|26.38|28.98|26.38|28.97|26.37|0
1640665840000|2021-12-28 04:30:40|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640665870000|2021-12-28 04:31:10|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640665880000|2021-12-28 04:31:20|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640665930000|2021-12-28 04:32:10|28.94|26.34|28.93|26.33|28.94|26.34|28.93|26.33|0
1640665940000|2021-12-28 04:32:20|28.91|26.31|28.9|26.3|28.91|26.31|28.9|26.3|0
1640666070000|2021-12-28 04:34:30|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1640666090000|2021-12-28 04:34:50|28.94|26.34|28.95|26.35|28.95|26.35|28.94|26.34|0
1640666110000|2021-12-28 04:35:10|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1640666130000|2021-12-28 04:35:30|28.93|26.33|28.92|26.32|28.93|26.33|28.92|26.32|0
1640666140000|2021-12-28 04:35:40|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640666150000|2021-12-28 04:35:50|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1640666200000|2021-12-28 04:36:40|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640666260000|2021-12-28 04:37:40|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640666320000|2021-12-28 04:38:40|28.98|26.38|28.99|26.39|28.99|26.39|28.98|26.38|0
1640666370000|2021-12-28 04:39:30|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640666400000|2021-12-28 04:40:00|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640666470000|2021-12-28 04:41:10|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640666490000|2021-12-28 04:41:30|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640666520000|2021-12-28 04:42:00|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640666530000|2021-12-28 04:42:10|28.96|26.36|28.96|26.36|28.96|26.36|28.94|26.34|0
1640666540000|2021-12-28 04:42:20|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640666550000|2021-12-28 04:42:30|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640666560000|2021-12-28 04:42:40|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640666570000|2021-12-28 04:42:50|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640666630000|2021-12-28 04:43:50|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640666640000|2021-12-28 04:44:00|28.96|26.36|28.96|26.36|28.97|26.37|28.96|26.36|0
1640666700000|2021-12-28 04:45:00|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640666740000|2021-12-28 04:45:40|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640666750000|2021-12-28 04:45:50|28.98|26.38|28.96|26.36|28.98|26.38|28.96|26.36|0
1640666770000|2021-12-28 04:46:10|28.97|26.37|28.96|26.36|28.97|26.37|28.96|26.36|0
1640666780000|2021-12-28 04:46:20|28.97|26.37|28.98|26.38|28.98|26.38|28.97|26.37|0
1640666810000|2021-12-28 04:46:50|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640666820000|2021-12-28 04:47:00|28.97|26.37|28.98|26.38|28.98|26.38|28.97|26.37|0
1640667070000|2021-12-28 04:51:10|29|26.4|29|26.4|29|26.4|29|26.4|0
1640667120000|2021-12-28 04:52:00|28.99|26.39|29|26.4|29|26.4|28.99|26.39|0
1640667130000|2021-12-28 04:52:10|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640667140000|2021-12-28 04:52:20|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640667150000|2021-12-28 04:52:30|29|26.4|29|26.4|29|26.4|29|26.4|0
1640667240000|2021-12-28 04:54:00|28.99|26.39|29|26.4|29|26.4|28.99|26.39|0
1640667260000|2021-12-28 04:54:20|29.01|26.41|29|26.4|29.01|26.41|29|26.4|0
1640667290000|2021-12-28 04:54:50|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640667370000|2021-12-28 04:56:10|28.96|26.36|28.96|26.36|28.97|26.37|28.96|26.36|0
1640667390000|2021-12-28 04:56:30|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640667400000|2021-12-28 04:56:40|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640667420000|2021-12-28 04:57:00|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640667430000|2021-12-28 04:57:10|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640667440000|2021-12-28 04:57:20|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640667500000|2021-12-28 04:58:20|29|26.4|29|26.4|29|26.4|29|26.4|0
1640667550000|2021-12-28 04:59:10|28.99|26.39|29|26.4|29|26.4|28.99|26.39|0
1640667600000|2021-12-28 05:00:00|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640667630000|2021-12-28 05:00:30|29|26.4|29|26.4|29|26.4|29|26.4|0
1640667660000|2021-12-28 05:01:00|29.01|26.41|29.02|26.42|29.02|26.42|29.01|26.41|0
1640667710000|2021-12-28 05:01:50|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640667730000|2021-12-28 05:02:10|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640667820000|2021-12-28 05:03:40|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640667880000|2021-12-28 05:04:40|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640667890000|2021-12-28 05:04:50|29.03|26.43|29.02|26.42|29.03|26.43|29.02|26.42|0
1640667900000|2021-12-28 05:05:00|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640667910000|2021-12-28 05:05:10|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640667960000|2021-12-28 05:06:00|29.04|26.44|29|26.4|29.04|26.44|29|26.4|0
1640667970000|2021-12-28 05:06:10|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640668000000|2021-12-28 05:06:40|29|26.4|29|26.4|29|26.4|29|26.4|0
1640668010000|2021-12-28 05:06:50|29.01|26.41|29.02|26.42|29.02|26.42|29.01|26.41|0
1640668020000|2021-12-28 05:07:00|29|26.4|29.02|26.42|29.02|26.42|29|26.4|0
1640668030000|2021-12-28 05:07:10|29.04|26.44|29.04|26.44|29.04|26.44|29.04|26.44|0
1640668040000|2021-12-28 05:07:20|29.03|26.43|29.04|26.44|29.04|26.44|29.03|26.43|0
1640668050000|2021-12-28 05:07:30|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640668060000|2021-12-28 05:07:40|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640668070000|2021-12-28 05:07:50|29|26.4|29.02|26.42|29.02|26.42|29|26.4|0
1640668210000|2021-12-28 05:10:10|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640668260000|2021-12-28 05:11:00|28.98|26.38|28.98|26.38|28.98|26.38|28.97|26.37|0
1640668270000|2021-12-28 05:11:10|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640668290000|2021-12-28 05:11:30|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640668300000|2021-12-28 05:11:40|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640668310000|2021-12-28 05:11:50|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640668320000|2021-12-28 05:12:00|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640668340000|2021-12-28 05:12:20|28.91|26.31|28.91|26.31|28.91|26.31|28.91|26.31|0
1640668370000|2021-12-28 05:12:50|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640668380000|2021-12-28 05:13:00|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640668390000|2021-12-28 05:13:10|28.93|26.33|28.93|26.33|28.95|26.35|28.93|26.33|0
1640668400000|2021-12-28 05:13:20|28.94|26.34|28.93|26.33|28.94|26.34|28.93|26.33|0
1640668450000|2021-12-28 05:14:10|28.94|26.34|28.93|26.33|28.94|26.34|28.93|26.33|0
1640668460000|2021-12-28 05:14:20|28.95|26.35|28.94|26.34|28.95|26.35|28.94|26.34|0
1640668480000|2021-12-28 05:14:40|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640668550000|2021-12-28 05:15:50|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1640668560000|2021-12-28 05:16:00|28.93|26.33|28.93|26.33|28.93|26.33|28.92|26.32|0
1640668600000|2021-12-28 05:16:40|28.95|26.35|28.95|26.35|28.95|26.35|28.94|26.34|0
1640668610000|2021-12-28 05:16:50|28.93|26.33|28.95|26.35|28.95|26.35|28.93|26.33|0
1640668620000|2021-12-28 05:17:00|28.94|26.34|28.93|26.33|28.94|26.34|28.93|26.33|0
1640668650000|2021-12-28 05:17:30|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640668690000|2021-12-28 05:18:10|28.97|26.37|28.95|26.35|28.97|26.37|28.95|26.35|0
1640668740000|2021-12-28 05:19:00|28.93|26.33|28.95|26.35|28.95|26.35|28.93|26.33|0
1640668770000|2021-12-28 05:19:30|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640668780000|2021-12-28 05:19:40|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640668800000|2021-12-28 05:20:00|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640668810000|2021-12-28 05:20:10|28.93|26.33|28.94|26.34|28.94|26.34|28.93|26.33|0
1640668820000|2021-12-28 05:20:20|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640668840000|2021-12-28 05:20:40|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640668850000|2021-12-28 05:20:50|28.95|26.35|28.94|26.34|28.95|26.35|28.93|26.33|0
1640668860000|2021-12-28 05:21:00|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640668940000|2021-12-28 05:22:20|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1640668960000|2021-12-28 05:22:40|28.95|26.35|28.95|26.35|28.95|26.35|28.92|26.32|0
1640668970000|2021-12-28 05:22:50|28.94|26.34|28.95|26.35|28.95|26.35|28.94|26.34|0
1640668990000|2021-12-28 05:23:10|28.97|26.37|28.95|26.35|28.97|26.37|28.95|26.35|0
1640669000000|2021-12-28 05:23:20|28.97|26.37|28.97|26.37|28.97|26.37|28.95|26.35|0
1640669040000|2021-12-28 05:24:00|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640669050000|2021-12-28 05:24:10|28.99|26.39|28.97|26.37|28.99|26.39|28.97|26.37|0
1640669110000|2021-12-28 05:25:10|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640669120000|2021-12-28 05:25:20|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640669140000|2021-12-28 05:25:40|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640669150000|2021-12-28 05:25:50|28.94|26.34|28.97|26.37|28.97|26.37|28.94|26.34|0
1640669200000|2021-12-28 05:26:40|28.99|26.39|28.99|26.39|28.99|26.39|28.97|26.37|0
1640669220000|2021-12-28 05:27:00|28.97|26.37|28.97|26.37|28.99|26.39|28.97|26.37|0
1640669230000|2021-12-28 05:27:10|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640669250000|2021-12-28 05:27:30|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640669260000|2021-12-28 05:27:40|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640669300000|2021-12-28 05:28:20|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640669310000|2021-12-28 05:28:30|28.96|26.36|28.99|26.39|28.99|26.39|28.96|26.36|0
1640669320000|2021-12-28 05:28:40|28.98|26.38|28.99|26.39|28.99|26.39|28.96|26.36|0
1640669330000|2021-12-28 05:28:50|29|26.4|29|26.4|29|26.4|28.99|26.39|0
1640669340000|2021-12-28 05:29:00|28.99|26.39|28.96|26.36|28.99|26.39|28.96|26.36|0
1640669410000|2021-12-28 05:30:10|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640669420000|2021-12-28 05:30:20|28.96|26.36|28.96|26.36|28.98|26.38|28.96|26.36|0
1640669490000|2021-12-28 05:31:30|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640669500000|2021-12-28 05:31:40|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640669520000|2021-12-28 05:32:00|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640669580000|2021-12-28 05:33:00|28.95|26.35|28.96|26.36|28.96|26.36|28.95|26.35|0
1640669610000|2021-12-28 05:33:30|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640669620000|2021-12-28 05:33:40|28.96|26.36|28.95|26.35|28.96|26.36|28.95|26.35|0
1640669630000|2021-12-28 05:33:50|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640669640000|2021-12-28 05:34:00|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640669650000|2021-12-28 05:34:10|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640669660000|2021-12-28 05:34:20|28.95|26.35|28.94|26.34|28.95|26.35|28.94|26.34|0
1640669670000|2021-12-28 05:34:30|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640669680000|2021-12-28 05:34:40|28.96|26.36|28.96|26.36|28.96|26.36|28.95|26.35|0
1640669690000|2021-12-28 05:34:50|28.95|26.35|28.94|26.34|28.95|26.35|28.94|26.34|0
1640669700000|2021-12-28 05:35:00|28.95|26.35|28.94|26.34|28.95|26.35|28.94|26.34|0
1640669710000|2021-12-28 05:35:10|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1640669760000|2021-12-28 05:36:00|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1640669770000|2021-12-28 05:36:10|28.91|26.31|28.91|26.31|28.91|26.31|28.9|26.3|0
1640669780000|2021-12-28 05:36:20|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1640669800000|2021-12-28 05:36:40|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640669810000|2021-12-28 05:36:50|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640669820000|2021-12-28 05:37:00|28.83|26.23|28.85|26.25|28.85|26.25|28.83|26.23|0
1640669850000|2021-12-28 05:37:30|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640669860000|2021-12-28 05:37:40|28.83|26.23|28.81|26.21|28.83|26.23|28.81|26.21|0
1640669870000|2021-12-28 05:37:50|28.82|26.22|28.81|26.21|28.82|26.22|28.81|26.21|0
1640669880000|2021-12-28 05:38:00|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640669890000|2021-12-28 05:38:10|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640669900000|2021-12-28 05:38:20|28.83|26.23|28.84|26.24|28.85|26.25|28.83|26.23|0
1640669910000|2021-12-28 05:38:30|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640669920000|2021-12-28 05:38:40|28.83|26.23|28.81|26.21|28.83|26.23|28.81|26.21|0
1640669930000|2021-12-28 05:38:50|28.82|26.22|28.81|26.21|28.82|26.22|28.81|26.21|0
1640670000000|2021-12-28 05:40:00|28.8|26.2|28.8|26.2|28.81|26.21|28.8|26.2|0
1640670010000|2021-12-28 05:40:10|28.81|26.21|28.81|26.21|28.81|26.21|28.8|26.2|0
1640670020000|2021-12-28 05:40:20|28.79|26.19|28.8|26.2|28.8|26.2|28.79|26.19|0
1640670030000|2021-12-28 05:40:30|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640670040000|2021-12-28 05:40:40|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640670090000|2021-12-28 05:41:30|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640670100000|2021-12-28 05:41:40|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640670210000|2021-12-28 05:43:30|28.79|26.19|28.81|26.21|28.81|26.21|28.79|26.19|0
1640670250000|2021-12-28 05:44:10|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640670300000|2021-12-28 05:45:00|28.81|26.21|28.83|26.23|28.83|26.23|28.81|26.21|0
1640670310000|2021-12-28 05:45:10|28.82|26.22|28.81|26.21|28.82|26.22|28.81|26.21|0
1640670340000|2021-12-28 05:45:40|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640670380000|2021-12-28 05:46:20|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640670390000|2021-12-28 05:46:30|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640670480000|2021-12-28 05:48:00|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640670490000|2021-12-28 05:48:10|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640670500000|2021-12-28 05:48:20|28.81|26.21|28.8|26.2|28.81|26.21|28.8|26.2|0
1640670540000|2021-12-28 05:49:00|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640670560000|2021-12-28 05:49:20|28.76|26.16|28.76|26.16|28.76|26.16|28.76|26.16|0
1640670580000|2021-12-28 05:49:40|28.78|26.18|28.77|26.17|28.78|26.18|28.77|26.17|0
1640670590000|2021-12-28 05:49:50|28.78|26.18|28.76|26.16|28.78|26.18|28.76|26.16|0
1640670630000|2021-12-28 05:50:30|28.74|26.14|28.74|26.14|28.74|26.14|28.74|26.14|0
1640670710000|2021-12-28 05:51:50|28.73|26.13|28.72|26.12|28.73|26.13|28.72|26.12|0
1640670720000|2021-12-28 05:52:00|28.74|26.14|28.73|26.13|28.74|26.14|28.73|26.13|0
1640670730000|2021-12-28 05:52:10|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640670770000|2021-12-28 05:52:50|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640670800000|2021-12-28 05:53:20|28.72|26.12|28.7|26.1|28.72|26.12|28.7|26.1|0
1640670840000|2021-12-28 05:54:00|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640670890000|2021-12-28 05:54:50|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640670960000|2021-12-28 05:56:00|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640671000000|2021-12-28 05:56:40|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640671020000|2021-12-28 05:57:00|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640671030000|2021-12-28 05:57:10|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640671040000|2021-12-28 05:57:20|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640671060000|2021-12-28 05:57:40|28.66|26.06|28.66|26.06|28.67|26.07|28.66|26.06|0
1640671070000|2021-12-28 05:57:50|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640671130000|2021-12-28 05:58:50|28.65|26.05|28.65|26.05|28.65|26.05|28.65|26.05|0
1640671140000|2021-12-28 05:59:00|28.63|26.03|28.65|26.05|28.65|26.05|28.63|26.03|0
1640671160000|2021-12-28 05:59:20|28.64|26.04|28.63|26.03|28.65|26.05|28.63|26.03|0
1640671170000|2021-12-28 05:59:30|28.64|26.04|28.65|26.05|28.65|26.05|28.64|26.04|0
1640671200000|2021-12-28 06:00:00|28.61|26.01|28.67|26.07|28.69|26.09|28.61|26.01|0
1640671210000|2021-12-28 06:00:10|28.69|26.09|28.67|26.07|28.69|26.09|28.67|26.07|0
1640671220000|2021-12-28 06:00:20|28.69|26.09|28.71|26.11|28.71|26.11|28.69|26.09|0
1640671250000|2021-12-28 06:00:50|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640671260000|2021-12-28 06:01:00|28.7|26.1|28.71|26.11|28.71|26.11|28.7|26.1|0
1640671290000|2021-12-28 06:01:30|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640671300000|2021-12-28 06:01:40|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640671310000|2021-12-28 06:01:50|28.69|26.09|28.67|26.07|28.69|26.09|28.67|26.07|0
1640671320000|2021-12-28 06:02:00|28.65|26.05|28.66|26.06|28.66|26.06|28.65|26.05|0
1640671330000|2021-12-28 06:02:10|28.65|26.05|28.65|26.05|28.65|26.05|28.65|26.05|0
1640671340000|2021-12-28 06:02:20|28.64|26.04|28.64|26.04|28.64|26.04|28.64|26.04|0
1640671350000|2021-12-28 06:02:30|28.63|26.03|28.58|25.98|28.63|26.03|28.58|25.98|0
1640671370000|2021-12-28 06:02:50|28.56|25.96|28.56|25.96|28.56|25.96|28.56|25.96|0
1640671380000|2021-12-28 06:03:00|28.58|25.98|28.56|25.96|28.58|25.98|28.56|25.96|0
1640671410000|2021-12-28 06:03:30|28.58|25.98|28.58|25.98|28.58|25.98|28.58|25.98|0
1640671420000|2021-12-28 06:03:40|28.56|25.96|28.56|25.96|28.56|25.96|28.56|25.96|0
1640671440000|2021-12-28 06:04:00|28.58|25.98|28.58|25.98|28.58|25.98|28.57|25.97|0
1640671450000|2021-12-28 06:04:10|28.6|26|28.6|26|28.6|26|28.6|26|0
1640671460000|2021-12-28 06:04:20|28.62|26.02|28.6|26|28.62|26.02|28.6|26|0
1640671470000|2021-12-28 06:04:30|28.63|26.03|28.63|26.03|28.63|26.03|28.63|26.03|0
1640671500000|2021-12-28 06:05:00|28.65|26.05|28.69|26.09|28.69|26.09|28.65|26.05|0
1640671510000|2021-12-28 06:05:10|28.7|26.1|28.71|26.11|28.71|26.11|28.7|26.1|0
1640671520000|2021-12-28 06:05:20|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1640671540000|2021-12-28 06:05:40|28.75|26.15|28.74|26.14|28.75|26.15|28.73|26.13|0
1640671550000|2021-12-28 06:05:50|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640671560000|2021-12-28 06:06:00|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640671570000|2021-12-28 06:06:10|28.8|26.2|28.8|26.2|28.8|26.2|28.79|26.19|0
1640671580000|2021-12-28 06:06:20|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640671590000|2021-12-28 06:06:30|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640671600000|2021-12-28 06:06:40|28.8|26.2|28.8|26.2|28.8|26.2|28.79|26.19|0
1640671610000|2021-12-28 06:06:50|28.79|26.19|28.79|26.19|28.79|26.19|28.78|26.18|0
1640671620000|2021-12-28 06:07:00|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640671630000|2021-12-28 06:07:10|28.78|26.18|28.78|26.18|28.79|26.19|28.78|26.18|0
1640671640000|2021-12-28 06:07:20|28.8|26.2|28.82|26.22|28.82|26.22|28.8|26.2|0
1640671660000|2021-12-28 06:07:40|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640671670000|2021-12-28 06:07:50|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640671680000|2021-12-28 06:08:00|28.82|26.22|28.8|26.2|28.82|26.22|28.8|26.2|0
1640671700000|2021-12-28 06:08:20|28.77|26.17|28.8|26.2|28.8|26.2|28.77|26.17|0
1640671730000|2021-12-28 06:08:50|28.82|26.22|28.8|26.2|28.82|26.22|28.8|26.2|0
1640671740000|2021-12-28 06:09:00|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640671770000|2021-12-28 06:09:30|28.81|26.21|28.82|26.22|28.82|26.22|28.81|26.21|0
1640671780000|2021-12-28 06:09:40|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640671800000|2021-12-28 06:10:00|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1640671820000|2021-12-28 06:10:20|28.88|26.28|28.88|26.28|28.88|26.28|28.88|26.28|0
1640671830000|2021-12-28 06:10:30|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1640671840000|2021-12-28 06:10:40|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640671890000|2021-12-28 06:11:30|28.82|26.22|28.82|26.22|28.83|26.23|28.82|26.22|0
1640671910000|2021-12-28 06:11:50|28.83|26.23|28.82|26.22|28.83|26.23|28.82|26.22|0
1640671920000|2021-12-28 06:12:00|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640671940000|2021-12-28 06:12:20|28.86|26.26|28.88|26.28|28.88|26.28|28.86|26.26|0
1640671950000|2021-12-28 06:12:30|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1640671960000|2021-12-28 06:12:40|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640671970000|2021-12-28 06:12:50|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1640672000000|2021-12-28 06:13:20|28.88|26.28|28.88|26.28|28.88|26.28|28.88|26.28|0
1640672080000|2021-12-28 06:14:40|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1640672110000|2021-12-28 06:15:10|28.88|26.28|28.88|26.28|28.88|26.28|28.88|26.28|0
1640672120000|2021-12-28 06:15:20|28.86|26.26|28.86|26.26|28.86|26.26|28.86|26.26|0
1640672140000|2021-12-28 06:15:40|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640672150000|2021-12-28 06:15:50|28.81|26.21|28.84|26.24|28.84|26.24|28.81|26.21|0
1640672170000|2021-12-28 06:16:10|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640672210000|2021-12-28 06:16:50|28.8|26.2|28.79|26.19|28.8|26.2|28.79|26.19|0
1640672280000|2021-12-28 06:18:00|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640672290000|2021-12-28 06:18:10|28.78|26.18|28.79|26.19|28.79|26.19|28.78|26.18|0
1640672300000|2021-12-28 06:18:20|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640672340000|2021-12-28 06:19:00|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640672360000|2021-12-28 06:19:20|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640672370000|2021-12-28 06:19:30|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640672380000|2021-12-28 06:19:40|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640672390000|2021-12-28 06:19:50|28.83|26.23|28.83|26.23|28.83|26.23|28.83|26.23|0
1640672440000|2021-12-28 06:20:40|28.81|26.21|28.8|26.2|28.81|26.21|28.8|26.2|0
1640672450000|2021-12-28 06:20:50|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640672460000|2021-12-28 06:21:00|28.79|26.19|28.79|26.19|28.8|26.2|28.79|26.19|0
1640672490000|2021-12-28 06:21:30|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640672510000|2021-12-28 06:21:50|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640672520000|2021-12-28 06:22:00|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640672530000|2021-12-28 06:22:10|28.79|26.19|28.79|26.19|28.79|26.19|28.78|26.18|0
1640672560000|2021-12-28 06:22:40|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640672570000|2021-12-28 06:22:50|28.81|26.21|28.8|26.2|28.81|26.21|28.8|26.2|0
1640672580000|2021-12-28 06:23:00|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640672590000|2021-12-28 06:23:10|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640672600000|2021-12-28 06:23:20|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640672610000|2021-12-28 06:23:30|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640672620000|2021-12-28 06:23:40|28.79|26.19|28.8|26.2|28.8|26.2|28.79|26.19|0
1640672630000|2021-12-28 06:23:50|28.81|26.21|28.81|26.21|28.81|26.21|28.8|26.2|0
1640672650000|2021-12-28 06:24:10|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640672700000|2021-12-28 06:25:00|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640672710000|2021-12-28 06:25:10|28.8|26.2|28.8|26.2|28.81|26.21|28.8|26.2|0
1640672720000|2021-12-28 06:25:20|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640672740000|2021-12-28 06:25:40|28.81|26.21|28.81|26.21|28.81|26.21|28.81|26.21|0
1640672750000|2021-12-28 06:25:50|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640672760000|2021-12-28 06:26:00|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640672770000|2021-12-28 06:26:10|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640672780000|2021-12-28 06:26:20|28.77|26.17|28.78|26.18|28.78|26.18|28.77|26.17|0
1640672790000|2021-12-28 06:26:30|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640672910000|2021-12-28 06:28:30|28.74|26.14|28.74|26.14|28.77|26.17|28.74|26.14|0
1640672930000|2021-12-28 06:28:50|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640672950000|2021-12-28 06:29:10|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640672960000|2021-12-28 06:29:20|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640673000000|2021-12-28 06:30:00|28.66|26.06|28.66|26.06|28.66|26.06|28.66|26.06|0
1640673010000|2021-12-28 06:30:10|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640673030000|2021-12-28 06:30:30|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640673050000|2021-12-28 06:30:50|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640673080000|2021-12-28 06:31:20|28.7|26.1|28.72|26.12|28.72|26.12|28.7|26.1|0
1640673110000|2021-12-28 06:31:50|28.71|26.11|28.7|26.1|28.71|26.11|28.7|26.1|0
1640673140000|2021-12-28 06:32:20|28.71|26.11|28.72|26.12|28.72|26.12|28.71|26.11|0
1640673160000|2021-12-28 06:32:40|28.74|26.14|28.74|26.14|28.74|26.14|28.74|26.14|0
1640673180000|2021-12-28 06:33:00|28.72|26.12|28.72|26.12|28.73|26.13|28.72|26.12|0
1640673190000|2021-12-28 06:33:10|28.74|26.14|28.73|26.13|28.74|26.14|28.73|26.13|0
1640673200000|2021-12-28 06:33:20|28.74|26.14|28.72|26.12|28.74|26.14|28.72|26.12|0
1640673210000|2021-12-28 06:33:30|28.74|26.14|28.73|26.13|28.74|26.14|28.73|26.13|0
1640673220000|2021-12-28 06:33:40|28.74|26.14|28.74|26.14|28.74|26.14|28.74|26.14|0
1640673230000|2021-12-28 06:33:50|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1640673240000|2021-12-28 06:34:00|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640673250000|2021-12-28 06:34:10|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640673290000|2021-12-28 06:34:50|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640673310000|2021-12-28 06:35:10|28.69|26.09|28.7|26.1|28.7|26.1|28.69|26.09|0
1640673320000|2021-12-28 06:35:20|28.69|26.09|28.69|26.09|28.7|26.1|28.69|26.09|0
1640673330000|2021-12-28 06:35:30|28.7|26.1|28.68|26.08|28.7|26.1|28.68|26.08|0
1640673340000|2021-12-28 06:35:40|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640673350000|2021-12-28 06:35:50|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640673360000|2021-12-28 06:36:00|28.67|26.07|28.68|26.08|28.68|26.08|28.67|26.07|0
1640673370000|2021-12-28 06:36:10|28.67|26.07|28.65|26.05|28.67|26.07|28.65|26.05|0
1640673400000|2021-12-28 06:36:40|28.67|26.07|28.68|26.08|28.68|26.08|28.67|26.07|0
1640673450000|2021-12-28 06:37:30|28.67|26.07|28.68|26.08|28.68|26.08|28.67|26.07|0
1640673500000|2021-12-28 06:38:20|28.7|26.1|28.71|26.11|28.71|26.11|28.7|26.1|0
1640673510000|2021-12-28 06:38:30|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640673540000|2021-12-28 06:39:00|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640673550000|2021-12-28 06:39:10|28.71|26.11|28.71|26.11|28.71|26.11|28.71|26.11|0
1640673560000|2021-12-28 06:39:20|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640673570000|2021-12-28 06:39:30|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640673580000|2021-12-28 06:39:40|28.71|26.11|28.71|26.11|28.71|26.11|28.71|26.11|0
1640673590000|2021-12-28 06:39:50|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640673600000|2021-12-28 06:40:00|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640673640000|2021-12-28 06:40:40|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640673650000|2021-12-28 06:40:50|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640673670000|2021-12-28 06:41:10|28.69|26.09|28.67|26.07|28.69|26.09|28.67|26.07|0
1640673680000|2021-12-28 06:41:20|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640673690000|2021-12-28 06:41:30|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640673700000|2021-12-28 06:41:40|28.71|26.11|28.7|26.1|28.71|26.11|28.7|26.1|0
1640673710000|2021-12-28 06:41:50|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640673720000|2021-12-28 06:42:00|28.7|26.1|28.68|26.08|28.7|26.1|28.68|26.08|0
1640673730000|2021-12-28 06:42:10|28.67|26.07|28.65|26.05|28.67|26.07|28.65|26.05|0
1640673740000|2021-12-28 06:42:20|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640673750000|2021-12-28 06:42:30|28.66|26.06|28.67|26.07|28.67|26.07|28.66|26.06|0
1640673760000|2021-12-28 06:42:40|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640673770000|2021-12-28 06:42:50|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640673780000|2021-12-28 06:43:00|28.68|26.08|28.69|26.09|28.69|26.09|28.68|26.08|0
1640673790000|2021-12-28 06:43:10|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640673800000|2021-12-28 06:43:20|28.65|26.05|28.65|26.05|28.65|26.05|28.65|26.05|0
1640673810000|2021-12-28 06:43:30|28.67|26.07|28.66|26.06|28.67|26.07|28.66|26.06|0
1640673820000|2021-12-28 06:43:40|28.65|26.05|28.65|26.05|28.65|26.05|28.65|26.05|0
1640673830000|2021-12-28 06:43:50|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640673840000|2021-12-28 06:44:00|28.66|26.06|28.67|26.07|28.67|26.07|28.66|26.06|0
1640673850000|2021-12-28 06:44:10|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640673860000|2021-12-28 06:44:20|28.69|26.09|28.67|26.07|28.69|26.09|28.67|26.07|0
1640673890000|2021-12-28 06:44:50|28.66|26.06|28.65|26.05|28.66|26.06|28.65|26.05|0
1640673950000|2021-12-28 06:45:50|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640673980000|2021-12-28 06:46:20|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640674020000|2021-12-28 06:47:00|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640674030000|2021-12-28 06:47:10|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640674040000|2021-12-28 06:47:20|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640674050000|2021-12-28 06:47:30|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640674080000|2021-12-28 06:48:00|28.71|26.11|28.7|26.1|28.71|26.11|28.7|26.1|0
1640674090000|2021-12-28 06:48:10|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640674120000|2021-12-28 06:48:40|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640674130000|2021-12-28 06:48:50|28.71|26.11|28.71|26.11|28.71|26.11|28.71|26.11|0
1640674140000|2021-12-28 06:49:00|28.69|26.09|28.7|26.1|28.7|26.1|28.69|26.09|0
1640674170000|2021-12-28 06:49:30|28.71|26.11|28.71|26.11|28.71|26.11|28.71|26.11|0
1640674180000|2021-12-28 06:49:40|28.7|26.1|28.71|26.11|28.71|26.11|28.69|26.09|0
1640674200000|2021-12-28 06:50:00|28.68|26.08|28.67|26.07|28.69|26.09|28.67|26.07|0
1640674210000|2021-12-28 06:50:10|28.68|26.08|28.67|26.07|28.68|26.08|28.67|26.07|0
1640674230000|2021-12-28 06:50:30|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640674240000|2021-12-28 06:50:40|28.69|26.09|28.68|26.08|28.69|26.09|28.68|26.08|0
1640674250000|2021-12-28 06:50:50|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640674300000|2021-12-28 06:51:40|28.67|26.07|28.67|26.07|28.67|26.07|28.67|26.07|0
1640674310000|2021-12-28 06:51:50|28.66|26.06|28.67|26.07|28.67|26.07|28.65|26.05|0
1640674330000|2021-12-28 06:52:10|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640674350000|2021-12-28 06:52:30|28.69|26.09|28.69|26.09|28.69|26.09|28.69|26.09|0
1640674380000|2021-12-28 06:53:00|28.7|26.1|28.71|26.11|28.71|26.11|28.7|26.1|0
1640674390000|2021-12-28 06:53:10|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640674400000|2021-12-28 06:53:20|28.73|26.13|28.71|26.11|28.73|26.13|28.71|26.11|0
1640674410000|2021-12-28 06:53:30|28.72|26.12|28.73|26.13|28.73|26.13|28.72|26.12|0
1640674420000|2021-12-28 06:53:40|28.74|26.14|28.73|26.13|28.74|26.14|28.73|26.13|0
1640674440000|2021-12-28 06:54:00|28.71|26.11|28.71|26.11|28.71|26.11|28.71|26.11|0
1640674450000|2021-12-28 06:54:10|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640674460000|2021-12-28 06:54:20|28.71|26.11|28.71|26.11|28.71|26.11|28.71|26.11|0
1640674500000|2021-12-28 06:55:00|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640674510000|2021-12-28 06:55:10|28.71|26.11|28.72|26.12|28.72|26.12|28.71|26.11|0
1640674530000|2021-12-28 06:55:30|28.71|26.11|28.71|26.11|28.71|26.11|28.71|26.11|0
1640674550000|2021-12-28 06:55:50|28.72|26.12|28.73|26.13|28.73|26.13|28.72|26.12|0
1640674620000|2021-12-28 06:57:00|28.71|26.11|28.73|26.13|28.73|26.13|28.71|26.11|0
1640674650000|2021-12-28 06:57:30|28.71|26.11|28.71|26.11|28.71|26.11|28.71|26.11|0
1640674660000|2021-12-28 06:57:40|28.69|26.09|28.67|26.07|28.69|26.09|28.67|26.07|0
1640674670000|2021-12-28 06:57:50|28.68|26.08|28.67|26.07|28.68|26.08|28.67|26.07|0
1640674720000|2021-12-28 06:58:40|28.64|26.04|28.64|26.04|28.64|26.04|28.64|26.04|0
1640674730000|2021-12-28 06:58:50|28.62|26.02|28.62|26.02|28.62|26.02|28.62|26.02|0
1640674740000|2021-12-28 06:59:00|28.58|25.98|28.58|25.98|28.58|25.98|28.58|25.98|0
1640674780000|2021-12-28 06:59:40|28.59|25.99|28.6|26|28.6|26|28.58|25.98|0
1640674800000|2021-12-28 07:00:00|28.61|26.01|28.58|25.98|28.61|26.01|28.58|25.98|0
1640674810000|2021-12-28 07:00:10|28.56|25.96|28.56|25.96|28.56|25.96|28.56|25.96|0
1640674820000|2021-12-28 07:00:20|28.57|25.97|28.58|25.98|28.58|25.98|28.57|25.97|0
1640674830000|2021-12-28 07:00:30|28.6|26|28.64|26.04|28.64|26.04|28.6|26|0
1640674850000|2021-12-28 07:00:50|28.67|26.07|28.64|26.04|28.67|26.07|28.64|26.04|0
1640674860000|2021-12-28 07:01:00|28.67|26.07|28.64|26.04|28.67|26.07|28.64|26.04|0
1640674880000|2021-12-28 07:01:20|28.67|26.07|28.68|26.08|28.68|26.08|28.67|26.07|0
1640674890000|2021-12-28 07:01:30|28.67|26.07|28.66|26.06|28.69|26.09|28.66|26.06|0
1640674910000|2021-12-28 07:01:50|28.69|26.09|28.66|26.06|28.69|26.09|28.66|26.06|0
1640674940000|2021-12-28 07:02:20|28.69|26.09|28.71|26.11|28.71|26.11|28.69|26.09|0
1640674950000|2021-12-28 07:02:30|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1640674970000|2021-12-28 07:02:50|28.71|26.11|28.72|26.12|28.72|26.12|28.71|26.11|0
1640674980000|2021-12-28 07:03:00|28.73|26.13|28.72|26.12|28.73|26.13|28.72|26.12|0
1640674990000|2021-12-28 07:03:10|28.73|26.13|28.77|26.17|28.77|26.17|28.73|26.13|0
1640675000000|2021-12-28 07:03:20|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640675010000|2021-12-28 07:03:30|28.76|26.16|28.77|26.17|28.77|26.17|28.76|26.16|0
1640675050000|2021-12-28 07:04:10|28.75|26.15|28.77|26.17|28.77|26.17|28.75|26.15|0
1640675080000|2021-12-28 07:04:40|28.78|26.18|28.79|26.19|28.79|26.19|28.78|26.18|0
1640675090000|2021-12-28 07:04:50|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640675100000|2021-12-28 07:05:00|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640675110000|2021-12-28 07:05:10|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640675130000|2021-12-28 07:05:30|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640675140000|2021-12-28 07:05:40|28.77|26.17|28.76|26.16|28.77|26.17|28.76|26.16|0
1640675150000|2021-12-28 07:05:50|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640675180000|2021-12-28 07:06:20|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640675190000|2021-12-28 07:06:30|28.75|26.15|28.77|26.17|28.77|26.17|28.75|26.15|0
1640675240000|2021-12-28 07:07:20|28.78|26.18|28.79|26.19|28.79|26.19|28.78|26.18|0
1640675250000|2021-12-28 07:07:30|28.8|26.2|28.81|26.21|28.81|26.21|28.79|26.19|0
1640675260000|2021-12-28 07:07:40|28.8|26.2|28.79|26.19|28.8|26.2|28.79|26.19|0
1640675270000|2021-12-28 07:07:50|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640675290000|2021-12-28 07:08:10|28.75|26.15|28.74|26.14|28.75|26.15|28.74|26.14|0
1640675300000|2021-12-28 07:08:20|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640675310000|2021-12-28 07:08:30|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1640675340000|2021-12-28 07:09:00|28.72|26.12|28.7|26.1|28.72|26.12|28.7|26.1|0
1640675360000|2021-12-28 07:09:20|28.73|26.13|28.7|26.1|28.73|26.13|28.7|26.1|0
1640675380000|2021-12-28 07:09:40|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640675390000|2021-12-28 07:09:50|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640675400000|2021-12-28 07:10:00|28.72|26.12|28.7|26.1|28.72|26.12|28.7|26.1|0
1640675410000|2021-12-28 07:10:10|28.72|26.12|28.73|26.13|28.73|26.13|28.7|26.1|0
1640675420000|2021-12-28 07:10:20|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640675430000|2021-12-28 07:10:30|28.69|26.09|28.73|26.13|28.73|26.13|28.69|26.09|0
1640675440000|2021-12-28 07:10:40|28.75|26.15|28.7|26.1|28.75|26.15|28.7|26.1|0
1640675450000|2021-12-28 07:10:50|28.73|26.13|28.68|26.08|28.73|26.13|28.68|26.08|0
1640675460000|2021-12-28 07:11:00|28.66|26.06|28.66|26.06|28.66|26.06|28.66|26.06|0
1640675480000|2021-12-28 07:11:20|28.64|26.04|28.64|26.04|28.64|26.04|28.64|26.04|0
1640675490000|2021-12-28 07:11:30|28.66|26.06|28.66|26.06|28.66|26.06|28.66|26.06|0
1640675540000|2021-12-28 07:12:20|28.68|26.08|28.68|26.08|28.68|26.08|28.68|26.08|0
1640675570000|2021-12-28 07:12:50|28.7|26.1|28.69|26.09|28.7|26.1|28.69|26.09|0
1640675580000|2021-12-28 07:13:00|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640675620000|2021-12-28 07:13:40|28.72|26.12|28.7|26.1|28.72|26.12|28.7|26.1|0
1640675630000|2021-12-28 07:13:50|28.71|26.11|28.71|26.11|28.71|26.11|28.71|26.11|0
1640675640000|2021-12-28 07:14:00|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640675670000|2021-12-28 07:14:30|28.73|26.13|28.75|26.15|28.75|26.15|28.73|26.13|0
1640675680000|2021-12-28 07:14:40|28.74|26.14|28.74|26.14|28.74|26.14|28.74|26.14|0
1640675690000|2021-12-28 07:14:50|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640675710000|2021-12-28 07:15:10|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640675720000|2021-12-28 07:15:20|28.71|26.11|28.7|26.1|28.71|26.11|28.7|26.1|0
1640675730000|2021-12-28 07:15:30|28.71|26.11|28.7|26.1|28.71|26.11|28.7|26.1|0
1640675750000|2021-12-28 07:15:50|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640675760000|2021-12-28 07:16:00|28.73|26.13|28.72|26.12|28.74|26.14|28.72|26.12|0
1640675770000|2021-12-28 07:16:10|28.73|26.13|28.74|26.14|28.74|26.14|28.73|26.13|0
1640675780000|2021-12-28 07:16:20|28.73|26.13|28.72|26.12|28.73|26.13|28.72|26.12|0
1640675810000|2021-12-28 07:16:50|28.74|26.14|28.72|26.12|28.74|26.14|28.72|26.12|0
1640675820000|2021-12-28 07:17:00|28.73|26.13|28.74|26.14|28.74|26.14|28.73|26.13|0
1640675830000|2021-12-28 07:17:10|28.72|26.12|28.72|26.12|28.73|26.13|28.72|26.12|0
1640675840000|2021-12-28 07:17:20|28.73|26.13|28.73|26.13|28.73|26.13|28.72|26.12|0
1640675850000|2021-12-28 07:17:30|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640675900000|2021-12-28 07:18:20|28.73|26.13|28.72|26.12|28.73|26.13|28.72|26.12|0
1640675920000|2021-12-28 07:18:40|28.7|26.1|28.7|26.1|28.7|26.1|28.7|26.1|0
1640675950000|2021-12-28 07:19:10|28.72|26.12|28.71|26.11|28.72|26.12|28.71|26.11|0
1640675960000|2021-12-28 07:19:20|28.72|26.12|28.71|26.11|28.72|26.12|28.7|26.1|0
1640675970000|2021-12-28 07:19:30|28.7|26.1|28.71|26.11|28.71|26.11|28.7|26.1|0
1640675980000|2021-12-28 07:19:40|28.72|26.12|28.73|26.13|28.73|26.13|28.72|26.12|0
1640676000000|2021-12-28 07:20:00|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640676030000|2021-12-28 07:20:30|28.73|26.13|28.73|26.13|28.73|26.13|28.73|26.13|0
1640676040000|2021-12-28 07:20:40|28.72|26.12|28.72|26.12|28.72|26.12|28.72|26.12|0
1640676050000|2021-12-28 07:20:50|28.73|26.13|28.72|26.12|28.73|26.13|28.72|26.12|0
1640676060000|2021-12-28 07:21:00|28.74|26.14|28.74|26.14|28.74|26.14|28.72|26.12|0
1640676080000|2021-12-28 07:21:20|28.75|26.15|28.74|26.14|28.75|26.15|28.74|26.14|0
1640676090000|2021-12-28 07:21:30|28.75|26.15|28.75|26.15|28.75|26.15|28.75|26.15|0
1640676100000|2021-12-28 07:21:40|28.76|26.16|28.74|26.14|28.76|26.16|28.74|26.14|0
1640676120000|2021-12-28 07:22:00|28.75|26.15|28.75|26.15|28.76|26.16|28.75|26.15|0
1640676130000|2021-12-28 07:22:10|28.74|26.14|28.76|26.16|28.76|26.16|28.74|26.14|0
1640676200000|2021-12-28 07:23:20|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640676210000|2021-12-28 07:23:30|28.76|26.16|28.76|26.16|28.76|26.16|28.76|26.16|0
1640676230000|2021-12-28 07:23:50|28.74|26.14|28.74|26.14|28.75|26.15|28.74|26.14|0
1640676240000|2021-12-28 07:24:00|28.75|26.15|28.76|26.16|28.76|26.16|28.75|26.15|0
1640676250000|2021-12-28 07:24:10|28.74|26.14|28.74|26.14|28.74|26.14|28.74|26.14|0
1640676270000|2021-12-28 07:24:30|28.75|26.15|28.76|26.16|28.76|26.16|28.75|26.15|0
1640676280000|2021-12-28 07:24:40|28.77|26.17|28.77|26.17|28.77|26.17|28.77|26.17|0
1640676290000|2021-12-28 07:24:50|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640676300000|2021-12-28 07:25:00|28.77|26.17|28.78|26.18|28.78|26.18|28.77|26.17|0
1640676310000|2021-12-28 07:25:10|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640676320000|2021-12-28 07:25:20|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640676360000|2021-12-28 07:26:00|28.8|26.2|28.8|26.2|28.8|26.2|28.79|26.19|0
1640676390000|2021-12-28 07:26:30|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640676400000|2021-12-28 07:26:40|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640676410000|2021-12-28 07:26:50|28.79|26.19|28.78|26.18|28.79|26.19|28.78|26.18|0
1640676420000|2021-12-28 07:27:00|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640676430000|2021-12-28 07:27:10|28.82|26.22|28.82|26.22|28.82|26.22|28.8|26.2|0
1640676440000|2021-12-28 07:27:20|28.8|26.2|28.8|26.2|28.8|26.2|28.8|26.2|0
1640676450000|2021-12-28 07:27:30|28.82|26.22|28.8|26.2|28.82|26.22|28.8|26.2|0
1640676480000|2021-12-28 07:28:00|28.78|26.18|28.8|26.2|28.8|26.2|28.78|26.18|0
1640676490000|2021-12-28 07:28:10|28.78|26.18|28.78|26.18|28.78|26.18|28.78|26.18|0
1640676500000|2021-12-28 07:28:20|28.79|26.19|28.79|26.19|28.79|26.19|28.79|26.19|0
1640676510000|2021-12-28 07:28:30|28.8|26.2|28.82|26.22|28.82|26.22|28.8|26.2|0
1640676520000|2021-12-28 07:28:40|28.81|26.21|28.82|26.22|28.82|26.22|28.81|26.21|0
1640676530000|2021-12-28 07:28:50|28.81|26.21|28.8|26.2|28.81|26.21|28.8|26.2|0
1640676540000|2021-12-28 07:29:00|28.82|26.22|28.81|26.21|28.82|26.22|28.81|26.21|0
1640676550000|2021-12-28 07:29:10|28.82|26.22|28.82|26.22|28.82|26.22|28.82|26.22|0
1640676560000|2021-12-28 07:29:20|28.81|26.21|28.82|26.22|28.82|26.22|28.81|26.21|0
1640676610000|2021-12-28 07:30:10|28.85|26.25|28.84|26.24|28.85|26.25|28.84|26.24|0
1640676620000|2021-12-28 07:30:20|28.82|26.22|28.85|26.25|28.85|26.25|28.82|26.22|0
1640676660000|2021-12-28 07:31:00|28.84|26.24|28.84|26.24|28.84|26.24|28.84|26.24|0
1640676670000|2021-12-28 07:31:10|28.85|26.25|28.82|26.22|28.85|26.25|28.82|26.22|0
1640676680000|2021-12-28 07:31:20|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1640676720000|2021-12-28 07:32:00|28.84|26.24|28.87|26.27|28.87|26.27|28.84|26.24|0
1640676730000|2021-12-28 07:32:10|28.89|26.29|28.89|26.29|28.89|26.29|28.89|26.29|0
1640676750000|2021-12-28 07:32:30|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640676830000|2021-12-28 07:33:50|28.88|26.28|28.88|26.28|28.88|26.28|28.88|26.28|0
1640676840000|2021-12-28 07:34:00|28.89|26.29|28.89|26.29|28.89|26.29|28.89|26.29|0
1640676860000|2021-12-28 07:34:20|28.9|26.3|28.91|26.31|28.91|26.31|28.9|26.3|0
1640676870000|2021-12-28 07:34:30|28.95|26.35|28.93|26.33|28.95|26.35|28.93|26.33|0
1640676910000|2021-12-28 07:35:10|28.92|26.32|28.93|26.33|28.93|26.33|28.92|26.32|0
1640676920000|2021-12-28 07:35:20|28.94|26.34|28.93|26.33|28.94|26.34|28.91|26.31|0
1640676930000|2021-12-28 07:35:30|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640676950000|2021-12-28 07:35:50|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640676970000|2021-12-28 07:36:10|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640676990000|2021-12-28 07:36:30|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640677000000|2021-12-28 07:36:40|28.95|26.35|28.94|26.34|28.95|26.35|28.93|26.33|0
1640677010000|2021-12-28 07:36:50|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640677050000|2021-12-28 07:37:30|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640677090000|2021-12-28 07:38:10|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640677110000|2021-12-28 07:38:30|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640677120000|2021-12-28 07:38:40|28.96|26.36|28.95|26.35|28.96|26.36|28.95|26.35|0
1640677130000|2021-12-28 07:38:50|28.97|26.37|28.95|26.35|28.97|26.37|28.95|26.35|0
1640677140000|2021-12-28 07:39:00|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640677150000|2021-12-28 07:39:10|28.95|26.35|28.95|26.35|28.95|26.35|28.95|26.35|0
1640677180000|2021-12-28 07:39:40|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640677190000|2021-12-28 07:39:50|28.97|26.37|28.99|26.39|28.99|26.39|28.97|26.37|0
1640677200000|2021-12-28 07:40:00|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640677210000|2021-12-28 07:40:10|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640677220000|2021-12-28 07:40:20|28.97|26.37|28.98|26.38|28.98|26.38|28.97|26.37|0
1640677230000|2021-12-28 07:40:30|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640677240000|2021-12-28 07:40:40|28.98|26.38|28.98|26.38|28.98|26.38|28.98|26.38|0
1640677250000|2021-12-28 07:40:50|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640677280000|2021-12-28 07:41:20|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640677290000|2021-12-28 07:41:30|29|26.4|29|26.4|29|26.4|29|26.4|0
1640677300000|2021-12-28 07:41:40|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640677310000|2021-12-28 07:41:50|29|26.4|28.99|26.39|29|26.4|28.99|26.39|0
1640677320000|2021-12-28 07:42:00|29|26.4|29.01|26.41|29.01|26.41|29|26.4|0
1640677330000|2021-12-28 07:42:10|29|26.4|29.01|26.41|29.01|26.41|29|26.4|0
1640677360000|2021-12-28 07:42:40|29.03|26.43|29.01|26.41|29.03|26.43|29.01|26.41|0
1640677370000|2021-12-28 07:42:50|29.02|26.42|29.03|26.43|29.03|26.43|29.02|26.42|0
1640677380000|2021-12-28 07:43:00|29.06|26.46|29.08|26.48|29.08|26.48|29.06|26.46|0
1640677400000|2021-12-28 07:43:20|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640677410000|2021-12-28 07:43:30|29.08|26.48|29.08|26.48|29.08|26.48|29.08|26.48|0
1640677430000|2021-12-28 07:43:50|29.06|26.46|29.06|26.46|29.06|26.46|29.06|26.46|0
1640677440000|2021-12-28 07:44:00|29.03|26.43|29.06|26.46|29.06|26.46|29.03|26.43|0
1640677450000|2021-12-28 07:44:10|29.07|26.47|29.06|26.46|29.07|26.47|29.06|26.46|0
1640677460000|2021-12-28 07:44:20|29.07|26.47|29.07|26.47|29.07|26.47|29.07|26.47|0
1640677470000|2021-12-28 07:44:30|29.06|26.46|29.08|26.48|29.08|26.48|29.06|26.46|0
1640677480000|2021-12-28 07:44:40|29.07|26.47|29.08|26.48|29.08|26.48|29.07|26.47|0
1640677490000|2021-12-28 07:44:50|29.07|26.47|29.1|26.5|29.1|26.5|29.07|26.47|0
1640677500000|2021-12-28 07:45:00|29.08|26.48|29.08|26.48|29.1|26.5|29.08|26.48|0
1640677510000|2021-12-28 07:45:10|29.07|26.47|29.08|26.48|29.08|26.48|29.07|26.47|0
1640677520000|2021-12-28 07:45:20|29.07|26.47|29.06|26.46|29.07|26.47|29.06|26.46|0
1640677560000|2021-12-28 07:46:00|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640677580000|2021-12-28 07:46:20|29.02|26.42|29.03|26.43|29.03|26.43|29.02|26.42|0
1640677590000|2021-12-28 07:46:30|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640677600000|2021-12-28 07:46:40|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640677680000|2021-12-28 07:48:00|29.02|26.42|29.03|26.43|29.03|26.43|29.02|26.42|0
1640677730000|2021-12-28 07:48:50|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640677750000|2021-12-28 07:49:10|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640677760000|2021-12-28 07:49:20|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640677770000|2021-12-28 07:49:30|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640677790000|2021-12-28 07:49:50|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640677810000|2021-12-28 07:50:10|28.96|26.36|28.97|26.37|28.97|26.37|28.96|26.36|0
1640677840000|2021-12-28 07:50:40|28.96|26.36|28.97|26.37|28.97|26.37|28.96|26.36|0
1640677860000|2021-12-28 07:51:00|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640677880000|2021-12-28 07:51:20|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640677890000|2021-12-28 07:51:30|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1640677900000|2021-12-28 07:51:40|28.9|26.3|28.89|26.29|28.9|26.3|28.89|26.29|0
1640677910000|2021-12-28 07:51:50|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1640677920000|2021-12-28 07:52:00|28.91|26.31|28.91|26.31|28.91|26.31|28.9|26.3|0
1640677930000|2021-12-28 07:52:10|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1640677940000|2021-12-28 07:52:20|28.91|26.31|28.9|26.3|28.91|26.31|28.9|26.3|0
1640677950000|2021-12-28 07:52:30|28.91|26.31|28.9|26.3|28.91|26.31|28.9|26.3|0
1640677960000|2021-12-28 07:52:40|28.91|26.31|28.92|26.32|28.92|26.32|28.91|26.31|0
1640677970000|2021-12-28 07:52:50|28.93|26.33|28.93|26.33|28.93|26.33|28.92|26.32|0
1640677980000|2021-12-28 07:53:00|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640678000000|2021-12-28 07:53:20|28.97|26.37|28.97|26.37|28.97|26.37|28.97|26.37|0
1640678010000|2021-12-28 07:53:30|28.99|26.39|28.99|26.39|28.99|26.39|28.99|26.39|0
1640678020000|2021-12-28 07:53:40|29.02|26.42|29.02|26.42|29.02|26.42|29.02|26.42|0
1640678030000|2021-12-28 07:53:50|29.03|26.43|29.04|26.44|29.04|26.44|29.03|26.43|0
1640678040000|2021-12-28 07:54:00|29.03|26.43|29.04|26.44|29.04|26.44|29.03|26.43|0
1640678050000|2021-12-28 07:54:10|29.03|26.43|29.04|26.44|29.05|26.45|29.03|26.43|0
1640678060000|2021-12-28 07:54:20|29.03|26.43|29.03|26.43|29.03|26.43|29.03|26.43|0
1640678070000|2021-12-28 07:54:30|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640678100000|2021-12-28 07:55:00|28.99|26.39|28.99|26.39|29|26.4|28.99|26.39|0
1640678110000|2021-12-28 07:55:10|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640678120000|2021-12-28 07:55:20|29|26.4|29.03|26.43|29.03|26.43|29|26.4|0
1640678130000|2021-12-28 07:55:30|29.01|26.41|29.01|26.41|29.01|26.41|29.01|26.41|0
1640678170000|2021-12-28 07:56:10|29|26.4|28.99|26.39|29|26.4|28.98|26.38|0
1640678180000|2021-12-28 07:56:20|28.96|26.36|28.95|26.35|28.96|26.36|28.95|26.35|0
1640678190000|2021-12-28 07:56:30|28.96|26.36|28.96|26.36|28.96|26.36|28.94|26.34|0
1640678200000|2021-12-28 07:56:40|28.94|26.34|28.96|26.36|28.96|26.36|28.94|26.34|0
1640678210000|2021-12-28 07:56:50|28.94|26.34|28.96|26.36|28.96|26.36|28.94|26.34|0
1640678220000|2021-12-28 07:57:00|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640678230000|2021-12-28 07:57:10|28.95|26.35|28.94|26.34|28.95|26.35|28.94|26.34|0
1640678260000|2021-12-28 07:57:40|28.95|26.35|28.94|26.34|28.95|26.35|28.94|26.34|0
1640678270000|2021-12-28 07:57:50|28.95|26.35|28.94|26.34|28.95|26.35|28.94|26.34|0
1640678280000|2021-12-28 07:58:00|28.96|26.36|28.96|26.36|28.96|26.36|28.96|26.36|0
1640678320000|2021-12-28 07:58:40|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640678340000|2021-12-28 07:59:00|28.93|26.33|28.92|26.32|28.94|26.34|28.92|26.32|0
1640678350000|2021-12-28 07:59:10|28.93|26.33|28.93|26.33|28.94|26.34|28.92|26.32|0
1640678360000|2021-12-28 07:59:20|28.92|26.32|28.92|26.32|28.92|26.32|28.92|26.32|0
1640678380000|2021-12-28 07:59:40|28.9|26.3|28.9|26.3|28.9|26.3|28.9|26.3|0
1640678390000|2021-12-28 07:59:50|28.91|26.31|28.9|26.3|28.92|26.32|28.9|26.3|0
1640678400000|2021-12-28 08:00:00|28.94|26.34|28.94|26.34|28.94|26.34|28.9|26.3|0
1640678410000|2021-12-28 08:00:10|28.95|26.35|28.96|26.36|28.96|26.36|28.94|26.34|0
1640678420000|2021-12-28 08:00:20|28.94|26.34|28.94|26.34|28.94|26.34|28.94|26.34|0
1640678430000|2021-12-28 08:00:30|28.95|26.35|28.93|26.33|28.95|26.35|28.93|26.33|0
1640678440000|2021-12-28 08:00:40|28.94|26.34|28.96|26.36|28.96|26.36|28.94|26.34|0
1640678450000|2021-12-28 08:00:50|28.95|26.35|28.95|26.35|28.96|26.36|28.95|26.35|0
1640678460000|2021-12-28 08:01:00|28.92|26.32|28.94|26.34|28.94|26.34|28.92|26.32|0
1640678470000|2021-12-28 08:01:10|28.93|26.33|28.93|26.33|28.93|26.33|28.93|26.33|0
1640678480000|2021-12-28 08:01:20|28.92|26.32|28.9|26.3|28.92|26.32|28.9|26.3|0
1640678490000|2021-12-28 08:01:30|28.92|26.32|28.92|26.32|28.93|26.33|28.92|26.32|0
1640678500000|2021-12-28 08:01:40|28.93|26.33|28.9|26.3|28.93|26.33|28.9|26.3|0
1640678510000|2021-12-28 08:01:50|28.89|26.29|28.89|26.29|28.89|26.29|28.89|26.29|0
1640678520000|2021-12-28 08:02:00|28.85|26.25|28.83|26.23|28.85|26.25|28.83|26.23|0
1640678560000|2021-12-28 08:02:40|28.85|26.25|28.83|26.23|28.85|26.25|28.83|26.23|0
1640678570000|2021-12-28 08:02:50|28.85|26.25|28.85|26.25|28.87|26.27|28.85|26.25|0
1640678580000|2021-12-28 08:03:00|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640678590000|2021-12-28 08:03:10|28.85|26.25|28.86|26.26|28.86|26.26|28.85|26.25|0
1640678600000|2021-12-28 08:03:20|28.85|26.25|28.89|26.29|28.89|26.29|28.85|26.25|0
1640678610000|2021-12-28 08:03:30|28.9|26.3|28.87|26.27|28.9|26.3|28.87|26.27|0
1640678620000|2021-12-28 08:03:40|28.85|26.25|28.86|26.26|28.87|26.27|28.85|26.25|0
1640678630000|2021-12-28 08:03:50|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640678640000|2021-12-28 08:04:00|28.89|26.29|28.86|26.26|28.89|26.29|28.86|26.26|0
1640678650000|2021-12-28 08:04:10|28.87|26.27|28.9|26.3|28.9|26.3|28.87|26.27|0
1640678660000|2021-12-28 08:04:20|28.88|26.28|28.88|26.28|28.88|26.28|28.88|26.28|0
1640678670000|2021-12-28 08:04:30|28.87|26.27|28.87|26.27|28.87|26.27|28.87|26.27|0
1640678680000|2021-12-28 08:04:40|28.9|26.3|28.92|26.32|28.92|26.32|28.9|26.3|0
1640678700000|2021-12-28 08:05:00|28.64|26.64|28.63|26.63|28.64|26.64|28.62|26.62|0
1640678710000|2021-12-28 08:05:10|28.64|26.64|28.61|26.61|28.64|26.64|28.61|26.61|0
1640678720000|2021-12-28 08:05:20|28.59|26.59|28.59|26.59|28.59|26.59|28.59|26.59|0
1640678750000|2021-12-28 08:05:50|28.42|26.42|28.42|26.42|28.42|26.42|28.42|26.42|0
1640678760000|2021-12-28 08:06:00|28.5|26.5|28.48|26.48|28.5|26.5|28.48|26.48|0
1640678780000|2021-12-28 08:06:20|28.47|26.47|28.46|26.46|28.47|26.47|28.46|26.46|0
1640678790000|2021-12-28 08:06:30|28.48|26.48|28.48|26.48|28.48|26.48|28.48|26.48|0
1640678820000|2021-12-28 08:07:00|28.46|26.46|28.44|26.44|28.46|26.46|28.42|26.42|0
1640678830000|2021-12-28 08:07:10|28.46|26.46|28.46|26.46|28.46|26.46|28.46|26.46|0
1640678840000|2021-12-28 08:07:20|28.44|26.44|28.42|26.42|28.44|26.44|28.42|26.42|0
1640678850000|2021-12-28 08:07:30|28.41|26.41|28.41|26.41|28.41|26.41|28.41|26.41|0
1640678860000|2021-12-28 08:07:40|28.39|26.39|28.37|26.37|28.39|26.39|28.37|26.37|0
1640678870000|2021-12-28 08:07:50|28.39|26.39|28.39|26.39|28.39|26.39|28.39|26.39|0
1640678880000|2021-12-28 08:08:00|28.37|26.37|28.37|26.37|28.37|26.37|28.37|26.37|0
1640678900000|2021-12-28 08:08:20|28.33|26.33|28.35|26.35|28.35|26.35|28.33|26.33|0
1640678940000|2021-12-28 08:09:00|28.33|26.33|28.33|26.33|28.33|26.33|28.33|26.33|0
1640678950000|2021-12-28 08:09:10|28.31|26.31|28.31|26.31|28.31|26.31|28.31|26.31|0
1640678960000|2021-12-28 08:09:20|28.29|26.29|28.29|26.29|28.29|26.29|28.29|26.29|0
1640678970000|2021-12-28 08:09:30|28.31|26.31|28.29|26.29|28.31|26.31|28.29|26.29|0
1640678990000|2021-12-28 08:09:50|28.26|26.26|28.26|26.26|28.26|26.26|28.26|26.26|0
1640679000000|2021-12-28 08:10:00|28.29|26.29|28.26|26.26|28.29|26.29|28.26|26.26|0
1640679020000|2021-12-28 08:10:20|28.29|26.29|28.28|26.28|28.29|26.29|28.28|26.28|0
1640679060000|2021-12-28 08:11:00|28.26|26.26|28.28|26.28|28.28|26.28|28.26|26.26|0
1640679090000|2021-12-28 08:11:30|28.31|26.31|28.31|26.31|28.33|26.33|28.31|26.31|0
1640679100000|2021-12-28 08:11:40|28.33|26.33|28.31|26.31|28.33|26.33|28.31|26.31|0
1640679110000|2021-12-28 08:11:50|28.32|26.32|28.31|26.31|28.32|26.32|28.31|26.31|0
1640679120000|2021-12-28 08:12:00|28.28|26.28|28.28|26.28|28.28|26.28|28.28|26.28|0
1640679130000|2021-12-28 08:12:10|28.26|26.26|28.26|26.26|28.26|26.26|28.26|26.26|0
1640679160000|2021-12-28 08:12:40|28.28|26.28|28.27|26.27|28.28|26.28|28.27|26.27|0
1640679170000|2021-12-28 08:12:50|28.28|26.28|28.28|26.28|28.28|26.28|28.27|26.27|0
1640679180000|2021-12-28 08:13:00|28.29|26.29|28.28|26.28|28.29|26.29|28.28|26.28|0
1640679190000|2021-12-28 08:13:10|28.31|26.31|28.31|26.31|28.31|26.31|28.29|26.29|0
1640679200000|2021-12-28 08:13:20|28.29|26.29|28.32|26.32|28.32|26.32|28.29|26.29|0
1640679210000|2021-12-28 08:13:30|28.31|26.31|28.33|26.33|28.33|26.33|28.31|26.31|0
1640679220000|2021-12-28 08:13:40|28.3|26.3|28.3|26.3|28.3|26.3|28.3|26.3|0
1640679240000|2021-12-28 08:14:00|28.29|26.29|28.3|26.3|28.3|26.3|28.29|26.29|0
1640679250000|2021-12-28 08:14:10|28.29|26.29|28.29|26.29|28.29|26.29|28.29|26.29|0
1640679260000|2021-12-28 08:14:20|28.3|26.3|28.33|26.33|28.33|26.33|28.3|26.3|0
1640679270000|2021-12-28 08:14:30|28.32|26.32|28.32|26.32|28.33|26.33|28.3|26.3|0
1640679280000|2021-12-28 08:14:40|28.33|26.33|28.33|26.33|28.33|26.33|28.33|26.33|0
1640679300000|2021-12-28 08:15:00|28.32|26.32|28.33|26.33|28.33|26.33|28.32|26.32|0
1640679310000|2021-12-28 08:15:10|28.32|26.32|28.32|26.32|28.32|26.32|28.3|26.3|0
1640679320000|2021-12-28 08:15:20|28.27|26.27|28.3|26.3|28.3|26.3|28.27|26.27|0
1640679340000|2021-12-28 08:15:40|28.33|26.33|28.33|26.33|28.33|26.33|28.33|26.33|0
1640679350000|2021-12-28 08:15:50|28.3|26.3|28.3|26.3|28.3|26.3|28.3|26.3|0
1640679360000|2021-12-28 08:16:00|28.29|26.29|28.29|26.29|28.29|26.29|28.28|26.28|0
1640679370000|2021-12-28 08:16:10|28.28|26.28|28.27|26.27|28.3|26.3|28.26|26.26|0
1640679380000|2021-12-28 08:16:20|28.28|26.28|28.28|26.28|28.28|26.28|28.28|26.28|0
1640679390000|2021-12-28 08:16:30|28.27|26.27|28.28|26.28|28.28|26.28|28.27|26.27|0
1640679410000|2021-12-28 08:16:50|28.26|26.26|28.26|26.26|28.26|26.26|28.26|26.26|0
1640679420000|2021-12-28 08:17:00|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1640679430000|2021-12-28 08:17:10|28.22|26.22|28.22|26.22|28.22|26.22|28.22|26.22|0
1640679440000|2021-12-28 08:17:20|28.2|26.2|28.21|26.21|28.21|26.21|28.2|26.2|0
1640679450000|2021-12-28 08:17:30|28.2|26.2|28.2|26.2|28.2|26.2|28.2|26.2|0
1640679460000|2021-12-28 08:17:40|28.17|26.17|28.2|26.2|28.2|26.2|28.17|26.17|0
1640679470000|2021-12-28 08:17:50|28.19|26.19|28.2|26.2|28.2|26.2|28.17|26.17|0
1640679480000|2021-12-28 08:18:00|28.22|26.22|28.22|26.22|28.22|26.22|28.22|26.22|0
1640679490000|2021-12-28 08:18:10|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1640679500000|2021-12-28 08:18:20|28.26|26.26|28.26|26.26|28.26|26.26|28.26|26.26|0
1640679510000|2021-12-28 08:18:30|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1640679520000|2021-12-28 08:18:40|28.26|26.26|28.26|26.26|28.26|26.26|28.26|26.26|0
1640679550000|2021-12-28 08:19:10|28.27|26.27|28.26|26.26|28.27|26.27|28.26|26.26|0
1640679570000|2021-12-28 08:19:30|28.28|26.28|28.28|26.28|28.28|26.28|28.28|26.28|0
1640679580000|2021-12-28 08:19:40|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1640679610000|2021-12-28 08:20:10|28.26|26.26|28.26|26.26|28.27|26.27|28.26|26.26|0
1640679620000|2021-12-28 08:20:20|28.28|26.28|28.28|26.28|28.28|26.28|28.28|26.28|0
1640679630000|2021-12-28 08:20:30|28.26|26.26|28.26|26.26|28.26|26.26|28.26|26.26|0
1640679680000|2021-12-28 08:21:20|28.25|26.25|28.24|26.24|28.26|26.26|28.24|26.24|0
1640679690000|2021-12-28 08:21:30|28.26|26.26|28.26|26.26|28.26|26.26|28.26|26.26|0
1640679710000|2021-12-28 08:21:50|28.25|26.25|28.25|26.25|28.25|26.25|28.25|26.25|0
1640679720000|2021-12-28 08:22:00|28.26|26.26|28.24|26.24|28.26|26.26|28.24|26.24|0
1640679730000|2021-12-28 08:22:10|28.25|26.25|28.26|26.26|28.26|26.26|28.25|26.25|0
1640679740000|2021-12-28 08:22:20|28.25|26.25|28.26|26.26|28.26|26.26|28.25|26.25|0
1640679750000|2021-12-28 08:22:30|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1640679760000|2021-12-28 08:22:40|28.22|26.22|28.19|26.19|28.22|26.22|28.19|26.19|0
1640679770000|2021-12-28 08:22:50|28.22|26.22|28.22|26.22|28.22|26.22|28.22|26.22|0
1640679780000|2021-12-28 08:23:00|28.19|26.19|28.19|26.19|28.19|26.19|28.19|26.19|0
1640679790000|2021-12-28 08:23:10|28.2|26.2|28.22|26.22|28.22|26.22|28.2|26.2|0
1640679800000|2021-12-28 08:23:20|28.21|26.21|28.21|26.21|28.21|26.21|28.21|26.21|0
1640679820000|2021-12-28 08:23:40|28.2|26.2|28.2|26.2|28.2|26.2|28.2|26.2|0
1640679830000|2021-12-28 08:23:50|28.21|26.21|28.21|26.21|28.21|26.21|28.21|26.21|0
1640679850000|2021-12-28 08:24:10|28.24|26.24|28.23|26.23|28.24|26.24|28.23|26.23|0
1640679860000|2021-12-28 08:24:20|28.24|26.24|28.23|26.23|28.24|26.24|28.23|26.23|0
1640679870000|2021-12-28 08:24:30|28.24|26.24|28.26|26.26|28.26|26.26|28.24|26.24|0
1640679890000|2021-12-28 08:24:50|28.25|26.25|28.24|26.24|28.25|26.25|28.24|26.24|0
1640679910000|2021-12-28 08:25:10|28.21|26.21|28.23|26.23|28.23|26.23|28.21|26.21|0
1640679920000|2021-12-28 08:25:20|28.21|26.21|28.24|26.24|28.24|26.24|28.21|26.21|0
1640679930000|2021-12-28 08:25:30|28.21|26.21|28.21|26.21|28.21|26.21|28.21|26.21|0
1640679960000|2021-12-28 08:26:00|28.22|26.22|28.22|26.22|28.22|26.22|28.22|26.22|0
1640679970000|2021-12-28 08:26:10|28.24|26.24|28.22|26.22|28.24|26.24|28.21|26.21|0
1640679980000|2021-12-28 08:26:20|28.24|26.24|28.24|26.24|28.24|26.24|28.24|26.24|0
1640679990000|2021-12-28 08:26:30|28.22|26.22|28.21|26.21|28.22|26.22|28.21|26.21|0
1640680010000|2021-12-28 08:26:50|28.2|26.2|28.2|26.2|28.2|26.2|28.2|26.2|0
1640680020000|2021-12-28 08:27:00|28.19|26.19|28.17|26.17|28.19|26.19|28.17|26.17|0
1640680040000|2021-12-28 08:27:20|28.15|26.15|28.15|26.15|28.15|26.15|28.15|26.15|0
1640680050000|2021-12-28 08:27:30|28.13|26.13|28.11|26.11|28.13|26.13|28.11|26.11|0
1640680060000|2021-12-28 08:27:40|28.06|26.06|27.81|25.81|28.06|26.06|27.81|25.81|0
1640680070000|2021-12-28 08:27:50|27.85|25.85|27.81|25.81|27.85|25.85|27.81|25.81|0
1640680080000|2021-12-28 08:28:00|27.83|25.83|27.85|25.85|27.85|25.85|27.83|25.83|0
1640680090000|2021-12-28 08:28:10|27.87|25.87|27.87|25.87|27.89|25.89|27.87|25.87|0
1640680100000|2021-12-28 08:28:20|27.89|25.89|27.87|25.87|27.89|25.89|27.87|25.87|0
1640680110000|2021-12-28 08:28:30|27.89|25.89|27.73|25.73|27.89|25.89|27.73|25.73|0
1640680120000|2021-12-28 08:28:40|27.75|25.75|27.66|25.66|27.75|25.75|27.66|25.66|0
1640680130000|2021-12-28 08:28:50|27.68|25.68|27.7|25.7|27.7|25.7|27.66|25.66|0
1640680140000|2021-12-28 08:29:00|27.72|25.72|27.72|25.72|27.75|25.75|27.72|25.72|0
1640680150000|2021-12-28 08:29:10|27.75|25.75|27.72|25.72|27.75|25.75|27.72|25.72|0
1640680160000|2021-12-28 08:29:20|27.74|25.74|27.75|25.75|27.75|25.75|27.74|25.74|0
1640680170000|2021-12-28 08:29:30|27.74|25.74|27.77|25.77|27.77|25.77|27.74|25.74|0
1640680180000|2021-12-28 08:29:40|27.75|25.75|27.78|25.78|27.78|25.78|27.75|25.75|0
1640680190000|2021-12-28 08:29:50|27.81|25.81|27.79|25.79|27.81|25.81|27.79|25.79|0
1640680200000|2021-12-28 08:30:00|27.77|25.77|27.85|25.85|27.85|25.85|27.77|25.77|0
1640680210000|2021-12-28 08:30:10|27.84|25.84|27.86|25.86|27.86|25.86|27.84|25.84|0
1640680220000|2021-12-28 08:30:20|27.87|25.87|27.89|25.89|27.89|25.89|27.87|25.87|0
1640680230000|2021-12-28 08:30:30|27.91|25.91|27.91|25.91|27.91|25.91|27.9|25.9|0
1640680240000|2021-12-28 08:30:40|27.94|25.94|27.94|25.94|27.94|25.94|27.94|25.94|0
1640680250000|2021-12-28 08:30:50|27.91|25.91|27.94|25.94|27.94|25.94|27.91|25.91|0
1640680260000|2021-12-28 08:31:00|27.92|25.92|27.92|25.92|27.92|25.92|27.92|25.92|0
1640680270000|2021-12-28 08:31:10|27.91|25.91|27.87|25.87|27.91|25.91|27.87|25.87|0
1640680280000|2021-12-28 08:31:20|27.89|25.89|27.89|25.89|27.91|25.91|27.89|25.89|0
1640680290000|2021-12-28 08:31:30|27.9|25.9|27.91|25.91|27.91|25.91|27.89|25.89|0
1640680300000|2021-12-28 08:31:40|27.89|25.89|27.87|25.87|27.89|25.89|27.87|25.87|0
1640680310000|2021-12-28 08:31:50|27.86|25.86|27.85|25.85|27.86|25.86|27.85|25.85|0
1640680320000|2021-12-28 08:32:00|27.84|25.84|27.84|25.84|27.84|25.84|27.84|25.84|0
1640680330000|2021-12-28 08:32:10|27.85|25.85|27.87|25.87|27.87|25.87|27.85|25.85|0
1640680340000|2021-12-28 08:32:20|27.91|25.91|27.89|25.89|27.91|25.91|27.89|25.89|0
1640680350000|2021-12-28 08:32:30|27.88|25.88|27.88|25.88|27.88|25.88|27.87|25.87|0
1640680360000|2021-12-28 08:32:40|27.87|25.87|27.91|25.91|27.91|25.91|27.87|25.87|0
1640680370000|2021-12-28 08:32:50|27.93|25.93|27.91|25.91|27.93|25.93|27.91|25.91|0
1640680380000|2021-12-28 08:33:00|27.92|25.92|27.91|25.91|27.92|25.92|27.91|25.91|0
1640680410000|2021-12-28 08:33:30|27.92|25.92|27.91|25.91|27.92|25.92|27.91|25.91|0
1640680420000|2021-12-28 08:33:40|27.93|25.93|27.93|25.93|27.93|25.93|27.93|25.93|0
1640680440000|2021-12-28 08:34:00|27.89|25.89|27.92|25.92|27.92|25.92|27.89|25.89|0
1640680450000|2021-12-28 08:34:10|27.93|25.93|27.93|25.93|27.95|25.95|27.93|25.93|0
1640680460000|2021-12-28 08:34:20|27.91|25.91|27.91|25.91|27.91|25.91|27.91|25.91|0
1640680470000|2021-12-28 08:34:30|27.89|25.89|27.89|25.89|27.91|25.91|27.89|25.89|0
1640680480000|2021-12-28 08:34:40|27.87|25.87|27.87|25.87|27.87|25.87|27.87|25.87|0
1640680490000|2021-12-28 08:34:50|27.88|25.88|27.87|25.87|27.88|25.88|27.87|25.87|0
1640680500000|2021-12-28 08:35:00|27.89|25.89|27.93|25.93|27.93|25.93|27.89|25.89|0
1640680510000|2021-12-28 08:35:10|27.95|25.95|27.95|25.95|27.95|25.95|27.95|25.95|0
1640680520000|2021-12-28 08:35:20|27.98|25.98|28.02|26.02|28.02|26.02|27.98|25.98|0
1640680530000|2021-12-28 08:35:30|28.01|26.01|28|26|28.02|26.02|28|26|0
1640680540000|2021-12-28 08:35:40|27.98|25.98|27.99|25.99|27.99|25.99|27.98|25.98|0
1640680550000|2021-12-28 08:35:50|27.98|25.98|28.02|26.02|28.02|26.02|27.98|25.98|0
1640680560000|2021-12-28 08:36:00|28|26|28.02|26.02|28.02|26.02|28|26|0
1640680590000|2021-12-28 08:36:30|28.04|26.04|28.04|26.04|28.04|26.04|28.04|26.04|0
1640680600000|2021-12-28 08:36:40|28.03|26.03|28.04|26.04|28.04|26.04|28.03|26.03|0
1640680610000|2021-12-28 08:36:50|28.06|26.06|28.06|26.06|28.06|26.06|28.06|26.06|0
1640680620000|2021-12-28 08:37:00|28.05|26.05|28.06|26.06|28.06|26.06|28.04|26.04|0
1640680630000|2021-12-28 08:37:10|28.08|26.08|28.08|26.08|28.08|26.08|28.08|26.08|0
1640680650000|2021-12-28 08:37:30|28.07|26.07|28.07|26.07|28.08|26.08|28.07|26.07|0
1640680660000|2021-12-28 08:37:40|28.06|26.06|28.06|26.06|28.06|26.06|28.06|26.06|0
1640680680000|2021-12-28 08:38:00|28.05|26.05|28.04|26.04|28.05|26.05|28.04|26.04|0
1640680700000|2021-12-28 08:38:20|28.06|26.06|28.06|26.06|28.06|26.06|28.06|26.06|0
1640680720000|2021-12-28 08:38:40|28.07|26.07|28.07|26.07|28.07|26.07|28.07|26.07|0
1640680730000|2021-12-28 08:38:50|28.08|26.08|28.07|26.07|28.08|26.08|28.07|26.07|0
1640680740000|2021-12-28 08:39:00|28.08|26.08|28.04|26.04|28.08|26.08|28.04|26.04|0
1640680750000|2021-12-28 08:39:10|28.06|26.06|28.06|26.06|28.06|26.06|28.06|26.06|0
1640680770000|2021-12-28 08:39:30|28.08|26.08|28.08|26.08|28.08|26.08|28.08|26.08|0
1640680780000|2021-12-28 08:39:40|28.06|26.06|28.03|26.03|28.06|26.06|28.03|26.03|0
1640680790000|2021-12-28 08:39:50|28.02|26.02|28.02|26.02|28.04|26.04|28.02|26.02|0
1640680800000|2021-12-28 08:40:00|28.03|26.03|28.03|26.03|28.03|26.03|28.02|26.02|0
1640680810000|2021-12-28 08:40:10|28.04|26.04|28.01|26.01|28.04|26.04|28.01|26.01|0
1640680820000|2021-12-28 08:40:20|27.99|25.99|28.02|26.02|28.02|26.02|27.99|25.99|0
1640680830000|2021-12-28 08:40:30|28.03|26.03|28.01|26.01|28.03|26.03|28.01|26.01|0
1640680840000|2021-12-28 08:40:40|28.02|26.02|27.99|25.99|28.02|26.02|27.99|25.99|0
1640680850000|2021-12-28 08:40:50|28.02|26.02|28.02|26.02|28.02|26.02|27.99|25.99|0
1640680860000|2021-12-28 08:41:00|27.99|25.99|27.99|25.99|27.99|25.99|27.99|25.99|0
1640680880000|2021-12-28 08:41:20|27.97|25.97|27.99|25.99|27.99|25.99|27.97|25.97|0
1640680890000|2021-12-28 08:41:30|28.02|26.02|27.99|25.99|28.02|26.02|27.99|25.99|0
1640680900000|2021-12-28 08:41:40|28|26|28|26|28|26|28|26|0
1640680910000|2021-12-28 08:41:50|28.02|26.02|28.02|26.02|28.02|26.02|28.02|26.02|0
1640680920000|2021-12-28 08:42:00|28|26|27.95|25.95|28.02|26.02|27.95|25.95|0
1640680930000|2021-12-28 08:42:10|27.97|25.97|27.97|25.97|27.97|25.97|27.97|25.97|0
1640680940000|2021-12-28 08:42:20|27.96|25.96|27.96|25.96|27.96|25.96|27.96|25.96|0
1640680950000|2021-12-28 08:42:30|27.95|25.95|27.95|25.95|27.96|25.96|27.95|25.95|0
1640680960000|2021-12-28 08:42:40|27.97|25.97|27.97|25.97|27.97|25.97|27.97|25.97|0
1640680970000|2021-12-28 08:42:50|27.95|25.95|27.93|25.93|27.95|25.95|27.93|25.93|0
1640680980000|2021-12-28 08:43:00|27.91|25.91|27.89|25.89|27.91|25.91|27.89|25.89|0
1640680990000|2021-12-28 08:43:10|27.91|25.91|27.9|25.9|27.91|25.91|27.89|25.89|0
1640681000000|2021-12-28 08:43:20|27.89|25.89|27.86|25.86|27.89|25.89|27.86|25.86|0
1640681010000|2021-12-28 08:43:30|27.87|25.87|27.86|25.86|27.87|25.87|27.84|25.84|0
1640681020000|2021-12-28 08:43:40|27.87|25.87|27.87|25.87|27.87|25.87|27.86|25.86|0
1640681030000|2021-12-28 08:43:50|27.84|25.84|27.84|25.84|27.84|25.84|27.84|25.84|0
1640681040000|2021-12-28 08:44:00|27.89|25.89|27.88|25.88|27.89|25.89|27.87|25.87|0
1640681050000|2021-12-28 08:44:10|27.87|25.87|27.87|25.87|27.87|25.87|27.87|25.87|0
1640681060000|2021-12-28 08:44:20|27.86|25.86|27.89|25.89|27.89|25.89|27.86|25.86|0
1640681070000|2021-12-28 08:44:30|27.91|25.91|27.89|25.89|27.91|25.91|27.89|25.89|0
1640681080000|2021-12-28 08:44:40|27.9|25.9|27.91|25.91|27.93|25.93|27.9|25.9|0
1640681090000|2021-12-28 08:44:50|27.93|25.93|27.93|25.93|27.93|25.93|27.93|25.93|0
1640681100000|2021-12-28 08:45:00|27.91|25.91|27.91|25.91|27.91|25.91|27.91|25.91|0
1640681110000|2021-12-28 08:45:10|27.89|25.89|27.89|25.89|27.89|25.89|27.89|25.89|0
1640681120000|2021-12-28 08:45:20|27.87|25.87|27.84|25.84|27.87|25.87|27.84|25.84|0
1640681130000|2021-12-28 08:45:30|27.87|25.87|27.84|25.84|27.87|25.87|27.84|25.84|0
1640681140000|2021-12-28 08:45:40|27.87|25.87|27.87|25.87|27.87|25.87|27.87|25.87|0
1640681150000|2021-12-28 08:45:50|27.85|25.85|27.85|25.85|27.85|25.85|27.85|25.85|0
1640681160000|2021-12-28 08:46:00|27.87|25.87|27.86|25.86|27.87|25.87|27.86|25.86|0
1640681180000|2021-12-28 08:46:20|27.85|25.85|27.85|25.85|27.85|25.85|27.85|25.85|0
1640681190000|2021-12-28 08:46:30|27.84|25.84|27.82|25.82|27.84|25.84|27.82|25.82|0
1640681210000|2021-12-28 08:46:50|27.8|25.8|27.82|25.82|27.82|25.82|27.8|25.8|0
1640681220000|2021-12-28 08:47:00|27.84|25.84|27.84|25.84|27.84|25.84|27.84|25.84|0
1640681230000|2021-12-28 08:47:10|27.83|25.83|27.83|25.83|27.84|25.84|27.83|25.83|0
1640681240000|2021-12-28 08:47:20|27.82|25.82|27.82|25.82|27.82|25.82|27.82|25.82|0
1640681250000|2021-12-28 08:47:30|27.84|25.84|27.82|25.82|27.84|25.84|27.82|25.82|0
1640681260000|2021-12-28 08:47:40|27.83|25.83|27.82|25.82|27.84|25.84|27.82|25.82|0
1640681270000|2021-12-28 08:47:50|27.86|25.86|27.84|25.84|27.86|25.86|27.84|25.84|0
1640681300000|2021-12-28 08:48:20|27.82|25.82|27.82|25.82|27.82|25.82|27.82|25.82|0
1640681310000|2021-12-28 08:48:30|27.8|25.8|27.8|25.8|27.8|25.8|27.8|25.8|0
1640681320000|2021-12-28 08:48:40|27.82|25.82|27.8|25.8|27.82|25.82|27.8|25.8|0
1640681330000|2021-12-28 08:48:50|27.78|25.78|27.76|25.76|27.78|25.78|27.76|25.76|0
1640681340000|2021-12-28 08:49:00|27.74|25.74|27.7|25.7|27.74|25.74|27.7|25.7|0
1640681350000|2021-12-28 08:49:10|27.71|25.71|27.72|25.72|27.72|25.72|27.71|25.71|0
1640681360000|2021-12-28 08:49:20|27.74|25.74|27.73|25.73|27.76|25.76|27.73|25.73|0
1640681370000|2021-12-28 08:49:30|27.74|25.74|27.74|25.74|27.74|25.74|27.74|25.74|0
1640681390000|2021-12-28 08:49:50|27.76|25.76|27.76|25.76|27.76|25.76|27.76|25.76|0
1640681400000|2021-12-28 08:50:00|27.78|25.78|27.78|25.78|27.8|25.8|27.78|25.78|0
1640681410000|2021-12-28 08:50:10|27.76|25.76|27.78|25.78|27.78|25.78|27.76|25.76|0
1640681420000|2021-12-28 08:50:20|27.77|25.77|27.8|25.8|27.8|25.8|27.77|25.77|0
1640681430000|2021-12-28 08:50:30|27.78|25.78|27.78|25.78|27.78|25.78|27.78|25.78|0
1640681440000|2021-12-28 08:50:40|27.8|25.8|27.78|25.78|27.8|25.8|27.78|25.78|0
1640681450000|2021-12-28 08:50:50|27.76|25.76|27.72|25.72|27.76|25.76|27.72|25.72|0
1640681460000|2021-12-28 08:51:00|27.69|25.69|27.67|25.67|27.69|25.69|27.67|25.67|0
1640681470000|2021-12-28 08:51:10|27.65|25.65|27.67|25.67|27.67|25.67|27.65|25.65|0
1640681480000|2021-12-28 08:51:20|27.65|25.65|27.66|25.66|27.67|25.67|27.65|25.65|0
1640681490000|2021-12-28 08:51:30|27.67|25.67|27.65|25.65|27.67|25.67|27.65|25.65|0
1640681500000|2021-12-28 08:51:40|27.61|25.61|27.59|25.59|27.61|25.61|27.59|25.59|0
1640681510000|2021-12-28 08:51:50|27.61|25.61|27.67|25.67|27.67|25.67|27.61|25.61|0
1640681520000|2021-12-28 08:52:00|27.69|25.69|27.68|25.68|27.69|25.69|27.67|25.67|0
1640681530000|2021-12-28 08:52:10|27.67|25.67|27.71|25.71|27.71|25.71|27.67|25.67|0
1640681540000|2021-12-28 08:52:20|27.69|25.69|27.69|25.69|27.69|25.69|27.69|25.69|0
1640681550000|2021-12-28 08:52:30|27.71|25.71|27.71|25.71|27.71|25.71|27.71|25.71|0
1640681570000|2021-12-28 08:52:50|27.7|25.7|27.71|25.71|27.71|25.71|27.7|25.7|0
1640681580000|2021-12-28 08:53:00|27.76|25.76|27.74|25.74|27.76|25.76|27.74|25.74|0
1640681590000|2021-12-28 08:53:10|27.76|25.76|27.76|25.76|27.76|25.76|27.76|25.76|0
1640681600000|2021-12-28 08:53:20|27.78|25.78|27.78|25.78|27.78|25.78|27.77|25.77|0
1640681630000|2021-12-28 08:53:50|27.77|25.77|27.78|25.78|27.78|25.78|27.77|25.77|0
1640681640000|2021-12-28 08:54:00|27.76|25.76|27.78|25.78|27.78|25.78|27.76|25.76|0
1640681650000|2021-12-28 08:54:10|27.76|25.76|27.73|25.73|27.76|25.76|27.73|25.73|0
1640681660000|2021-12-28 08:54:20|27.75|25.75|27.75|25.75|27.75|25.75|27.75|25.75|0
1640681670000|2021-12-28 08:54:30|27.73|25.73|27.7|25.7|27.73|25.73|27.7|25.7|0
1640681680000|2021-12-28 08:54:40|27.69|25.69|27.67|25.67|27.69|25.69|27.67|25.67|0
1640681690000|2021-12-28 08:54:50|27.65|25.65|27.63|25.63|27.65|25.65|27.63|25.63|0
1640681700000|2021-12-28 08:55:00|27.61|25.61|27.63|25.63|27.63|25.63|27.61|25.61|0
1640681710000|2021-12-28 08:55:10|27.62|25.62|27.65|25.65|27.65|25.65|27.61|25.61|0
1640681720000|2021-12-28 08:55:20|27.66|25.66|27.65|25.65|27.66|25.66|27.65|25.65|0
1640681740000|2021-12-28 08:55:40|27.67|25.67|27.64|25.64|27.67|25.67|27.64|25.64|0
1640681750000|2021-12-28 08:55:50|27.65|25.65|27.66|25.66|27.67|25.67|27.65|25.65|0
1640681760000|2021-12-28 08:56:00|27.67|25.67|27.63|25.63|27.69|25.69|27.63|25.63|0
1640681780000|2021-12-28 08:56:20|27.61|25.61|27.63|25.63|27.63|25.63|27.61|25.61|0
1640681790000|2021-12-28 08:56:30|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640681800000|2021-12-28 08:56:40|27.59|25.59|27.59|25.59|27.59|25.59|27.58|25.58|0
1640681820000|2021-12-28 08:57:00|27.58|25.58|27.59|25.59|27.59|25.59|27.58|25.58|0
1640681830000|2021-12-28 08:57:10|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640681840000|2021-12-28 08:57:20|27.59|25.59|27.59|25.59|27.59|25.59|27.59|25.59|0
1640681850000|2021-12-28 08:57:30|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1640681860000|2021-12-28 08:57:40|27.54|25.54|27.57|25.57|27.57|25.57|27.54|25.54|0
1640681880000|2021-12-28 08:58:00|27.54|25.54|27.59|25.59|27.59|25.59|27.54|25.54|0
1640681890000|2021-12-28 08:58:10|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1640681900000|2021-12-28 08:58:20|27.58|25.58|27.52|25.52|27.58|25.58|27.52|25.52|0
1640681910000|2021-12-28 08:58:30|27.48|25.48|27.51|25.51|27.51|25.51|27.48|25.48|0
1640681920000|2021-12-28 08:58:40|27.52|25.52|27.53|25.53|27.53|25.53|27.52|25.52|0
1640681930000|2021-12-28 08:58:50|27.54|25.54|27.53|25.53|27.54|25.54|27.52|25.52|0
1640681940000|2021-12-28 08:59:00|27.52|25.52|27.51|25.51|27.52|25.52|27.51|25.51|0
1640681950000|2021-12-28 08:59:10|27.52|25.52|27.54|25.54|27.54|25.54|27.5|25.5|0
1640681960000|2021-12-28 08:59:20|27.55|25.55|27.54|25.54|27.55|25.55|27.54|25.54|0
1640681970000|2021-12-28 08:59:30|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640681980000|2021-12-28 08:59:40|27.55|25.55|27.55|25.55|27.55|25.55|27.55|25.55|0
1640681990000|2021-12-28 08:59:50|27.54|25.54|27.53|25.53|27.54|25.54|27.52|25.52|0
1640682000000|2021-12-28 09:00:00|27.52|25.52|27.52|25.52|27.52|25.52|27.52|25.52|0
1640682010000|2021-12-28 09:00:10|27.54|25.54|27.56|25.56|27.56|25.56|27.54|25.54|0
1640682020000|2021-12-28 09:00:20|27.59|25.59|27.65|25.65|27.65|25.65|27.59|25.59|0
1640682030000|2021-12-28 09:00:30|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640682040000|2021-12-28 09:00:40|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640682050000|2021-12-28 09:00:50|27.63|25.63|27.63|25.63|27.65|25.65|27.61|25.61|0
1640682060000|2021-12-28 09:01:00|27.61|25.61|27.63|25.63|27.63|25.63|27.61|25.61|0
1640682070000|2021-12-28 09:01:10|27.65|25.65|27.63|25.63|27.65|25.65|27.63|25.63|0
1640682080000|2021-12-28 09:01:20|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640682110000|2021-12-28 09:01:50|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1640682140000|2021-12-28 09:02:20|27.56|25.56|27.61|25.61|27.61|25.61|27.56|25.56|0
1640682150000|2021-12-28 09:02:30|27.63|25.63|27.61|25.61|27.63|25.63|27.58|25.58|0
1640682160000|2021-12-28 09:02:40|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1640682180000|2021-12-28 09:03:00|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640682190000|2021-12-28 09:03:10|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1640682200000|2021-12-28 09:03:20|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640682210000|2021-12-28 09:03:30|27.54|25.54|27.55|25.55|27.55|25.55|27.54|25.54|0
1640682220000|2021-12-28 09:03:40|27.56|25.56|27.52|25.52|27.56|25.56|27.52|25.52|0
1640682230000|2021-12-28 09:03:50|27.51|25.51|27.5|25.5|27.51|25.51|27.5|25.5|0
1640682240000|2021-12-28 09:04:00|27.51|25.51|27.52|25.52|27.52|25.52|27.51|25.51|0
1640682250000|2021-12-28 09:04:10|27.54|25.54|27.53|25.53|27.54|25.54|27.52|25.52|0
1640682260000|2021-12-28 09:04:20|27.52|25.52|27.5|25.5|27.52|25.52|27.5|25.5|0
1640682270000|2021-12-28 09:04:30|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1640682280000|2021-12-28 09:04:40|27.46|25.46|27.46|25.46|27.48|25.48|27.46|25.46|0
1640682290000|2021-12-28 09:04:50|27.44|25.44|27.45|25.45|27.46|25.46|27.44|25.44|0
1640682300000|2021-12-28 09:05:00|27.44|25.44|27.46|25.46|27.46|25.46|27.44|25.44|0
1640682310000|2021-12-28 09:05:10|27.44|25.44|27.44|25.44|27.44|25.44|27.44|25.44|0
1640682320000|2021-12-28 09:05:20|27.46|25.46|27.46|25.46|27.46|25.46|27.46|25.46|0
1640682330000|2021-12-28 09:05:30|27.47|25.47|27.48|25.48|27.48|25.48|27.47|25.47|0
1640682340000|2021-12-28 09:05:40|27.46|25.46|27.44|25.44|27.46|25.46|27.44|25.44|0
1640682350000|2021-12-28 09:05:50|27.46|25.46|27.44|25.44|27.46|25.46|27.44|25.44|0
1640682360000|2021-12-28 09:06:00|27.45|25.45|27.44|25.44|27.45|25.45|27.44|25.44|0
1640682400000|2021-12-28 09:06:40|27.46|25.46|27.46|25.46|27.46|25.46|27.46|25.46|0
1640682420000|2021-12-28 09:07:00|27.44|25.44|27.44|25.44|27.44|25.44|27.44|25.44|0
1640682470000|2021-12-28 09:07:50|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1640682480000|2021-12-28 09:08:00|27.5|25.5|27.5|25.5|27.5|25.5|27.5|25.5|0
1640682490000|2021-12-28 09:08:10|27.48|25.48|27.46|25.46|27.48|25.48|27.46|25.46|0
1640682500000|2021-12-28 09:08:20|27.44|25.44|27.44|25.44|27.44|25.44|27.44|25.44|0
1640682510000|2021-12-28 09:08:30|27.37|25.37|27.33|25.33|27.37|25.37|27.33|25.33|0
1640682520000|2021-12-28 09:08:40|27.32|25.32|27.35|25.35|27.35|25.35|27.32|25.32|0
1640682530000|2021-12-28 09:08:50|27.33|25.33|27.37|25.37|27.37|25.37|27.33|25.33|0
1640682540000|2021-12-28 09:09:00|27.35|25.35|27.39|25.39|27.39|25.39|27.35|25.35|0
1640682550000|2021-12-28 09:09:10|27.38|25.38|27.38|25.38|27.38|25.38|27.38|25.38|0
1640682560000|2021-12-28 09:09:20|27.37|25.37|27.35|25.35|27.37|25.37|27.35|25.35|0
1640682580000|2021-12-28 09:09:40|27.36|25.36|27.37|25.37|27.37|25.37|27.35|25.35|0
1640682600000|2021-12-28 09:10:00|27.39|25.39|27.41|25.41|27.41|25.41|27.39|25.39|0
1640682620000|2021-12-28 09:10:20|27.39|25.39|27.38|25.38|27.39|25.39|27.37|25.37|0
1640682630000|2021-12-28 09:10:30|27.39|25.39|27.41|25.41|27.43|25.43|27.39|25.39|0
1640682660000|2021-12-28 09:11:00|27.39|25.39|27.39|25.39|27.39|25.39|27.39|25.39|0
1640682680000|2021-12-28 09:11:20|27.37|25.37|27.36|25.36|27.37|25.37|27.35|25.35|0
1640682690000|2021-12-28 09:11:30|27.35|25.35|27.33|25.33|27.35|25.35|27.33|25.33|0
1640682700000|2021-12-28 09:11:40|27.31|25.31|27.33|25.33|27.33|25.33|27.31|25.31|0
1640682710000|2021-12-28 09:11:50|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1640682720000|2021-12-28 09:12:00|27.33|25.33|27.33|25.33|27.33|25.33|27.33|25.33|0
1640682730000|2021-12-28 09:12:10|27.32|25.32|27.33|25.33|27.33|25.33|27.32|25.32|0
1640682750000|2021-12-28 09:12:30|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1640682760000|2021-12-28 09:12:40|27.3|25.3|27.31|25.31|27.31|25.31|27.3|25.3|0
1640682770000|2021-12-28 09:12:50|27.32|25.32|27.33|25.33|27.33|25.33|27.32|25.32|0
1640682780000|2021-12-28 09:13:00|27.35|25.35|27.35|25.35|27.35|25.35|27.35|25.35|0
1640682790000|2021-12-28 09:13:10|27.33|25.33|27.33|25.33|27.33|25.33|27.33|25.33|0
1640682800000|2021-12-28 09:13:20|27.35|25.35|27.35|25.35|27.37|25.37|27.35|25.35|0
1640682820000|2021-12-28 09:13:40|27.37|25.37|27.36|25.36|27.37|25.37|27.35|25.35|0
1640682830000|2021-12-28 09:13:50|27.37|25.37|27.37|25.37|27.37|25.37|27.37|25.37|0
1640682840000|2021-12-28 09:14:00|27.38|25.38|27.33|25.33|27.38|25.38|27.33|25.33|0
1640682850000|2021-12-28 09:14:10|27.31|25.31|27.29|25.29|27.31|25.31|27.29|25.29|0
1640682870000|2021-12-28 09:14:30|27.23|25.23|27.22|25.22|27.23|25.23|27.22|25.22|0
1640682880000|2021-12-28 09:14:40|27.2|25.2|27.23|25.23|27.23|25.23|27.2|25.2|0
1640682900000|2021-12-28 09:15:00|27.25|25.25|27.25|25.25|27.25|25.25|27.23|25.23|0
1640682910000|2021-12-28 09:15:10|27.29|25.29|27.33|25.33|27.33|25.33|27.29|25.29|0
1640682930000|2021-12-28 09:15:30|27.35|25.35|27.35|25.35|27.35|25.35|27.35|25.35|0
1640682950000|2021-12-28 09:15:50|27.37|25.37|27.37|25.37|27.38|25.38|27.37|25.37|0
1640682960000|2021-12-28 09:16:00|27.39|25.39|27.39|25.39|27.39|25.39|27.39|25.39|0
1640682970000|2021-12-28 09:16:10|27.37|25.37|27.37|25.37|27.37|25.37|27.37|25.37|0
1640682980000|2021-12-28 09:16:20|27.39|25.39|27.39|25.39|27.39|25.39|27.39|25.39|0
1640682990000|2021-12-28 09:16:30|27.37|25.37|27.39|25.39|27.39|25.39|27.37|25.37|0
1640683000000|2021-12-28 09:16:40|27.37|25.37|27.37|25.37|27.37|25.37|27.37|25.37|0
1640683010000|2021-12-28 09:16:50|27.35|25.35|27.33|25.33|27.35|25.35|27.33|25.33|0
1640683020000|2021-12-28 09:17:00|27.31|25.31|27.31|25.31|27.33|25.33|27.31|25.31|0
1640683030000|2021-12-28 09:17:10|27.29|25.29|27.29|25.29|27.31|25.31|27.29|25.29|0
1640683040000|2021-12-28 09:17:20|27.27|25.27|27.29|25.29|27.29|25.29|27.27|25.27|0
1640683050000|2021-12-28 09:17:30|27.31|25.31|27.33|25.33|27.33|25.33|27.31|25.31|0
1640683060000|2021-12-28 09:17:40|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1640683070000|2021-12-28 09:17:50|27.32|25.32|27.33|25.33|27.33|25.33|27.31|25.31|0
1640683080000|2021-12-28 09:18:00|27.34|25.34|27.35|25.35|27.35|25.35|27.34|25.34|0
1640683090000|2021-12-28 09:18:10|27.33|25.33|27.33|25.33|27.33|25.33|27.33|25.33|0
1640683100000|2021-12-28 09:18:20|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1640683110000|2021-12-28 09:18:30|27.33|25.33|27.33|25.33|27.33|25.33|27.33|25.33|0
1640683120000|2021-12-28 09:18:40|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1640683130000|2021-12-28 09:18:50|27.29|25.29|27.29|25.29|27.29|25.29|27.29|25.29|0
1640683140000|2021-12-28 09:19:00|27.32|25.32|27.35|25.35|27.35|25.35|27.31|25.31|0
1640683160000|2021-12-28 09:19:20|27.33|25.33|27.33|25.33|27.33|25.33|27.33|25.33|0
1640683180000|2021-12-28 09:19:40|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1640683200000|2021-12-28 09:20:00|27.29|25.29|27.29|25.29|27.3|25.3|27.29|25.29|0
1640683210000|2021-12-28 09:20:10|27.31|25.31|27.26|25.26|27.31|25.31|27.26|25.26|0
1640683230000|2021-12-28 09:20:30|27.24|25.24|27.24|25.24|27.24|25.24|27.24|25.24|0
1640683240000|2021-12-28 09:20:40|27.23|25.23|27.22|25.22|27.23|25.23|27.22|25.22|0
1640683260000|2021-12-28 09:21:00|27.21|25.21|27.22|25.22|27.22|25.22|27.21|25.21|0
1640683270000|2021-12-28 09:21:10|27.24|25.24|27.22|25.22|27.24|25.24|27.22|25.22|0
1640683280000|2021-12-28 09:21:20|27.23|25.23|27.24|25.24|27.24|25.24|27.23|25.23|0
1640683290000|2021-12-28 09:21:30|27.22|25.22|27.22|25.22|27.22|25.22|27.22|25.22|0
1640683300000|2021-12-28 09:21:40|27.24|25.24|27.22|25.22|27.24|25.24|27.22|25.22|0
1640683310000|2021-12-28 09:21:50|27.2|25.2|27.18|25.18|27.2|25.2|27.18|25.18|0
1640683320000|2021-12-28 09:22:00|27.16|25.16|27.17|25.17|27.17|25.17|27.16|25.16|0
1640683330000|2021-12-28 09:22:10|27.16|25.16|27.12|25.12|27.16|25.16|27.12|25.12|0
1640683340000|2021-12-28 09:22:20|27.14|25.14|27.1|25.1|27.14|25.14|27.1|25.1|0
1640683350000|2021-12-28 09:22:30|27.12|25.12|27.16|25.16|27.16|25.16|27.12|25.12|0
1640683360000|2021-12-28 09:22:40|27.12|25.12|27.14|25.14|27.14|25.14|27.12|25.12|0
1640683390000|2021-12-28 09:23:10|27.16|25.16|27.16|25.16|27.16|25.16|27.16|25.16|0
1640683400000|2021-12-28 09:23:20|27.14|25.14|27.12|25.12|27.14|25.14|27.12|25.12|0
1640683420000|2021-12-28 09:23:40|27.14|25.14|27.12|25.12|27.14|25.14|27.12|25.12|0
1640683440000|2021-12-28 09:24:00|27.14|25.14|27.14|25.14|27.14|25.14|27.14|25.14|0
1640683450000|2021-12-28 09:24:10|27.12|25.12|27.11|25.11|27.12|25.12|27.11|25.11|0
1640683460000|2021-12-28 09:24:20|27.1|25.1|27.1|25.1|27.1|25.1|27.1|25.1|0
1640683470000|2021-12-28 09:24:30|27.08|25.08|27.08|25.08|27.08|25.08|27.08|25.08|0
1640683500000|2021-12-28 09:25:00|27.09|25.09|27.1|25.1|27.1|25.1|27.09|25.09|0
1640683510000|2021-12-28 09:25:10|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1640683520000|2021-12-28 09:25:20|27.1|25.1|27.1|25.1|27.1|25.1|27.1|25.1|0
1640683530000|2021-12-28 09:25:30|27.08|25.08|27.09|25.09|27.09|25.09|27.08|25.08|0
1640683540000|2021-12-28 09:25:40|27.08|25.08|27.09|25.09|27.09|25.09|27.08|25.08|0
1640683550000|2021-12-28 09:25:50|27.08|25.08|27.08|25.08|27.1|25.1|27.08|25.08|0
1640683560000|2021-12-28 09:26:00|27.1|25.1|27.1|25.1|27.1|25.1|27.08|25.08|0
1640683570000|2021-12-28 09:26:10|27.12|25.12|27.12|25.12|27.12|25.12|27.12|25.12|0
1640683580000|2021-12-28 09:26:20|27.14|25.14|27.12|25.12|27.14|25.14|27.11|25.11|0
1640683590000|2021-12-28 09:26:30|27.1|25.1|27.1|25.1|27.1|25.1|27.1|25.1|0
1640683600000|2021-12-28 09:26:40|27.08|25.08|27.08|25.08|27.08|25.08|27.08|25.08|0
1640683610000|2021-12-28 09:26:50|27.1|25.1|27.09|25.09|27.1|25.1|27.08|25.08|0
1640683620000|2021-12-28 09:27:00|27.1|25.1|27.1|25.1|27.1|25.1|27.1|25.1|0
1640683640000|2021-12-28 09:27:20|27.08|25.08|27.1|25.1|27.1|25.1|27.08|25.08|0
1640683650000|2021-12-28 09:27:30|27.08|25.08|27.08|25.08|27.08|25.08|27.08|25.08|0
1640683680000|2021-12-28 09:28:00|27.1|25.1|27.12|25.12|27.12|25.12|27.1|25.1|0
1640683690000|2021-12-28 09:28:10|27.14|25.14|27.14|25.14|27.14|25.14|27.14|25.14|0
1640683700000|2021-12-28 09:28:20|27.13|25.13|27.14|25.14|27.14|25.14|27.13|25.13|0
1640683710000|2021-12-28 09:28:30|27.12|25.12|27.12|25.12|27.12|25.12|27.12|25.12|0
1640683720000|2021-12-28 09:28:40|27.11|25.11|27.12|25.12|27.12|25.12|27.11|25.11|0
1640683740000|2021-12-28 09:29:00|27.13|25.13|27.12|25.12|27.13|25.13|27.12|25.12|0
1640683750000|2021-12-28 09:29:10|27.1|25.1|27.1|25.1|27.1|25.1|27.1|25.1|0
1640683770000|2021-12-28 09:29:30|27.12|25.12|27.14|25.14|27.14|25.14|27.12|25.12|0
1640683800000|2021-12-28 09:30:00|27.16|25.16|27.16|25.16|27.16|25.16|27.16|25.16|0
1640683810000|2021-12-28 09:30:10|27.2|25.2|27.18|25.18|27.2|25.2|27.18|25.18|0
1640683840000|2021-12-28 09:30:40|27.16|25.16|27.16|25.16|27.16|25.16|27.16|25.16|0
1640683850000|2021-12-28 09:30:50|27.14|25.14|27.16|25.16|27.16|25.16|27.14|25.14|0
1640683860000|2021-12-28 09:31:00|27.14|25.14|27.11|25.11|27.14|25.14|27.11|25.11|0
1640683870000|2021-12-28 09:31:10|27.09|25.09|27.11|25.11|27.11|25.11|27.09|25.09|0
1640683890000|2021-12-28 09:31:30|27.14|25.14|27.11|25.11|27.14|25.14|27.11|25.11|0
1640683900000|2021-12-28 09:31:40|27.14|25.14|27.16|25.16|27.16|25.16|27.14|25.14|0
1640683940000|2021-12-28 09:32:20|27.14|25.14|27.16|25.16|27.16|25.16|27.14|25.14|0
1640683970000|2021-12-28 09:32:50|27.18|25.18|27.16|25.16|27.18|25.18|27.16|25.16|0
1640683980000|2021-12-28 09:33:00|27.18|25.18|27.16|25.16|27.18|25.18|27.16|25.16|0
1640683990000|2021-12-28 09:33:10|27.18|25.18|27.18|25.18|27.18|25.18|27.18|25.18|0
1640684030000|2021-12-28 09:33:50|27.2|25.2|27.22|25.22|27.22|25.22|27.2|25.2|0
1640684050000|2021-12-28 09:34:10|27.2|25.2|27.2|25.2|27.2|25.2|27.2|25.2|0
1640684070000|2021-12-28 09:34:30|27.18|25.18|27.18|25.18|27.18|25.18|27.18|25.18|0
1640684090000|2021-12-28 09:34:50|27.17|25.17|27.15|25.15|27.17|25.17|27.15|25.15|0
1640684100000|2021-12-28 09:35:00|27.18|25.18|27.18|25.18|27.18|25.18|27.18|25.18|0
1640684110000|2021-12-28 09:35:10|27.17|25.17|27.15|25.15|27.18|25.18|27.15|25.15|0
1640684120000|2021-12-28 09:35:20|27.18|25.18|27.18|25.18|27.18|25.18|27.18|25.18|0
1640684130000|2021-12-28 09:35:30|27.15|25.15|27.15|25.15|27.15|25.15|27.15|25.15|0
1640684150000|2021-12-28 09:35:50|27.17|25.17|27.17|25.17|27.17|25.17|27.17|25.17|0
1640684220000|2021-12-28 09:37:00|27.15|25.15|27.17|25.17|27.17|25.17|27.15|25.15|0
1640684230000|2021-12-28 09:37:10|27.15|25.15|27.15|25.15|27.15|25.15|27.13|25.13|0
1640684240000|2021-12-28 09:37:20|27.13|25.13|27.13|25.13|27.15|25.15|27.13|25.13|0
1640684260000|2021-12-28 09:37:40|27.11|25.11|27.09|25.09|27.11|25.11|27.09|25.09|0
1640684280000|2021-12-28 09:38:00|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1640684290000|2021-12-28 09:38:10|27.05|25.05|27.03|25.03|27.05|25.05|27.03|25.03|0
1640684300000|2021-12-28 09:38:20|27.05|25.05|27.05|25.05|27.05|25.05|27.05|25.05|0
1640684310000|2021-12-28 09:38:30|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1640684330000|2021-12-28 09:38:50|27.01|25.01|27.01|25.01|27.01|25.01|27.01|25.01|0
1640684340000|2021-12-28 09:39:00|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1640684360000|2021-12-28 09:39:20|27.01|25.01|27|25|27.01|25.01|27|25|0
1640684370000|2021-12-28 09:39:30|27.01|25.01|27.01|25.01|27.01|25.01|27.01|25.01|0
1640684380000|2021-12-28 09:39:40|27|25|27.01|25.01|27.01|25.01|27|25|0
1640684400000|2021-12-28 09:40:00|27.03|25.03|27.05|25.05|27.05|25.05|27.03|25.03|0
1640684410000|2021-12-28 09:40:10|27.06|25.06|27.06|25.06|27.06|25.06|27.06|25.06|0
1640684420000|2021-12-28 09:40:20|27.05|25.05|27.08|25.08|27.08|25.08|27.05|25.05|0
1640684430000|2021-12-28 09:40:30|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1640736000000|2021-12-29 00:00:00|27.41|24.81|27.39|24.79|27.41|24.81|27.38|24.78|0
1640736010000|2021-12-29 00:00:10|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1640736020000|2021-12-29 00:00:20|27.39|24.79|27.37|24.77|27.39|24.79|27.35|24.75|0
1640736030000|2021-12-29 00:00:30|27.35|24.75|27.35|24.75|27.35|24.75|27.33|24.73|0
1640736040000|2021-12-29 00:00:40|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640736050000|2021-12-29 00:00:50|27.31|24.71|27.31|24.71|27.32|24.72|27.31|24.71|0
1640736060000|2021-12-29 00:01:00|27.29|24.69|27.35|24.75|27.35|24.75|27.27|24.67|0
1640736070000|2021-12-29 00:01:10|27.37|24.77|27.33|24.73|27.37|24.77|27.33|24.73|0
1640736080000|2021-12-29 00:01:20|27.31|24.71|27.31|24.71|27.33|24.73|27.31|24.71|0
1640736100000|2021-12-29 00:01:40|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640736110000|2021-12-29 00:01:50|27.35|24.75|27.36|24.76|27.37|24.77|27.35|24.75|0
1640736120000|2021-12-29 00:02:00|27.37|24.77|27.39|24.79|27.39|24.79|27.37|24.77|0
1640736130000|2021-12-29 00:02:10|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640736140000|2021-12-29 00:02:20|27.4|24.8|27.38|24.78|27.4|24.8|27.38|24.78|0
1640736150000|2021-12-29 00:02:30|27.39|24.79|27.41|24.81|27.41|24.81|27.39|24.79|0
1640736170000|2021-12-29 00:02:50|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640736190000|2021-12-29 00:03:10|27.44|24.84|27.54|24.94|27.54|24.94|27.44|24.84|0
1640736200000|2021-12-29 00:03:20|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640736210000|2021-12-29 00:03:30|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640736220000|2021-12-29 00:03:40|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640736230000|2021-12-29 00:03:50|27.48|24.88|27.52|24.92|27.52|24.92|27.48|24.88|0
1640736240000|2021-12-29 00:04:00|27.54|24.94|27.5|24.9|27.54|24.94|27.5|24.9|0
1640736260000|2021-12-29 00:04:20|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640736270000|2021-12-29 00:04:30|27.5|24.9|27.48|24.88|27.5|24.9|27.48|24.88|0
1640736280000|2021-12-29 00:04:40|27.45|24.85|27.43|24.83|27.45|24.85|27.43|24.83|0
1640736290000|2021-12-29 00:04:50|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1640736300000|2021-12-29 00:05:00|27.46|24.86|27.43|24.83|27.46|24.86|27.43|24.83|0
1640736310000|2021-12-29 00:05:10|27.41|24.81|27.41|24.81|27.41|24.81|27.4|24.8|0
1640736320000|2021-12-29 00:05:20|27.39|24.79|27.38|24.78|27.39|24.79|27.37|24.77|0
1640736330000|2021-12-29 00:05:30|27.39|24.79|27.37|24.77|27.39|24.79|27.37|24.77|0
1640736340000|2021-12-29 00:05:40|27.39|24.79|27.37|24.77|27.39|24.79|27.37|24.77|0
1640736350000|2021-12-29 00:05:50|27.35|24.75|27.33|24.73|27.35|24.75|27.33|24.73|0
1640736360000|2021-12-29 00:06:00|27.31|24.71|27.31|24.71|27.31|24.71|27.29|24.69|0
1640736370000|2021-12-29 00:06:10|27.29|24.69|27.31|24.71|27.31|24.71|27.29|24.69|0
1640736380000|2021-12-29 00:06:20|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1640736390000|2021-12-29 00:06:30|27.3|24.7|27.31|24.71|27.31|24.71|27.3|24.7|0
1640736400000|2021-12-29 00:06:40|27.29|24.69|27.29|24.69|27.29|24.69|27.27|24.67|0
1640736410000|2021-12-29 00:06:50|27.28|24.68|27.28|24.68|27.29|24.69|27.28|24.68|0
1640736420000|2021-12-29 00:07:00|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1640736460000|2021-12-29 00:07:40|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640736470000|2021-12-29 00:07:50|27.29|24.69|27.31|24.71|27.31|24.71|27.29|24.69|0
1640736490000|2021-12-29 00:08:10|27.32|24.72|27.34|24.74|27.34|24.74|27.32|24.72|0
1640736500000|2021-12-29 00:08:20|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1640736510000|2021-12-29 00:08:30|27.33|24.73|27.33|24.73|27.33|24.73|27.32|24.72|0
1640736530000|2021-12-29 00:08:50|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640736540000|2021-12-29 00:09:00|27.3|24.7|27.29|24.69|27.3|24.7|27.28|24.68|0
1640736560000|2021-12-29 00:09:20|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640736600000|2021-12-29 00:10:00|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640736610000|2021-12-29 00:10:10|27.31|24.71|27.33|24.73|27.33|24.73|27.31|24.71|0
1640736620000|2021-12-29 00:10:20|27.31|24.71|27.33|24.73|27.35|24.75|27.31|24.71|0
1640736630000|2021-12-29 00:10:30|27.38|24.78|27.37|24.77|27.38|24.78|27.37|24.77|0
1640736640000|2021-12-29 00:10:40|27.39|24.79|27.39|24.79|27.39|24.79|27.38|24.78|0
1640736650000|2021-12-29 00:10:50|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640736660000|2021-12-29 00:11:00|27.4|24.8|27.41|24.81|27.41|24.81|27.4|24.8|0
1640736670000|2021-12-29 00:11:10|27.39|24.79|27.38|24.78|27.39|24.79|27.38|24.78|0
1640736680000|2021-12-29 00:11:20|27.37|24.77|27.38|24.78|27.38|24.78|27.37|24.77|0
1640736690000|2021-12-29 00:11:30|27.39|24.79|27.38|24.78|27.39|24.79|27.38|24.78|0
1640736700000|2021-12-29 00:11:40|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1640736710000|2021-12-29 00:11:50|27.36|24.76|27.37|24.77|27.37|24.77|27.36|24.76|0
1640736720000|2021-12-29 00:12:00|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1640736730000|2021-12-29 00:12:10|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1640736740000|2021-12-29 00:12:20|27.36|24.76|27.35|24.75|27.36|24.76|27.35|24.75|0
1640736750000|2021-12-29 00:12:30|27.36|24.76|27.37|24.77|27.37|24.77|27.36|24.76|0
1640736760000|2021-12-29 00:12:40|27.39|24.79|27.38|24.78|27.39|24.79|27.37|24.77|0
1640736770000|2021-12-29 00:12:50|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1640736780000|2021-12-29 00:13:00|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640736800000|2021-12-29 00:13:20|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1640736810000|2021-12-29 00:13:30|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1640736820000|2021-12-29 00:13:40|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1640736830000|2021-12-29 00:13:50|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1640736840000|2021-12-29 00:14:00|27.37|24.77|27.37|24.77|27.38|24.78|27.37|24.77|0
1640736850000|2021-12-29 00:14:10|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1640736860000|2021-12-29 00:14:20|27.39|24.79|27.37|24.77|27.39|24.79|27.37|24.77|0
1640736870000|2021-12-29 00:14:30|27.35|24.75|27.37|24.77|27.37|24.77|27.35|24.75|0
1640736880000|2021-12-29 00:14:40|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1640736890000|2021-12-29 00:14:50|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1640736900000|2021-12-29 00:15:00|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1640736910000|2021-12-29 00:15:10|27.41|24.81|27.44|24.84|27.44|24.84|27.41|24.81|0
1640736920000|2021-12-29 00:15:20|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1640736930000|2021-12-29 00:15:30|27.42|24.82|27.42|24.82|27.42|24.82|27.42|24.82|0
1640736940000|2021-12-29 00:15:40|27.43|24.83|27.44|24.84|27.44|24.84|27.43|24.83|0
1640736950000|2021-12-29 00:15:50|27.43|24.83|27.45|24.85|27.45|24.85|27.43|24.83|0
1640736960000|2021-12-29 00:16:00|27.44|24.84|27.43|24.83|27.44|24.84|27.43|24.83|0
1640736970000|2021-12-29 00:16:10|27.44|24.84|27.45|24.85|27.45|24.85|27.44|24.84|0
1640736980000|2021-12-29 00:16:20|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640736990000|2021-12-29 00:16:30|27.41|24.81|27.42|24.82|27.42|24.82|27.41|24.81|0
1640737000000|2021-12-29 00:16:40|27.43|24.83|27.45|24.85|27.45|24.85|27.43|24.83|0
1640737010000|2021-12-29 00:16:50|27.46|24.86|27.47|24.87|27.47|24.87|27.46|24.86|0
1640737020000|2021-12-29 00:17:00|27.48|24.88|27.47|24.87|27.48|24.88|27.47|24.87|0
1640737030000|2021-12-29 00:17:10|27.46|24.86|27.47|24.87|27.47|24.87|27.46|24.86|0
1640737040000|2021-12-29 00:17:20|27.45|24.85|27.47|24.87|27.47|24.87|27.45|24.85|0
1640737050000|2021-12-29 00:17:30|27.45|24.85|27.47|24.87|27.47|24.87|27.45|24.85|0
1640737070000|2021-12-29 00:17:50|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1640737080000|2021-12-29 00:18:00|27.47|24.87|27.45|24.85|27.47|24.87|27.45|24.85|0
1640737090000|2021-12-29 00:18:10|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1640737110000|2021-12-29 00:18:30|27.48|24.88|27.49|24.89|27.49|24.89|27.48|24.88|0
1640737120000|2021-12-29 00:18:40|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1640737130000|2021-12-29 00:18:50|27.49|24.89|27.47|24.87|27.49|24.89|27.47|24.87|0
1640737140000|2021-12-29 00:19:00|27.48|24.88|27.47|24.87|27.48|24.88|27.47|24.87|0
1640737160000|2021-12-29 00:19:20|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640737170000|2021-12-29 00:19:30|27.45|24.85|27.46|24.86|27.46|24.86|27.45|24.85|0
1640737180000|2021-12-29 00:19:40|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1640737200000|2021-12-29 00:20:00|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640737210000|2021-12-29 00:20:10|27.47|24.87|27.47|24.87|27.47|24.87|27.45|24.85|0
1640737220000|2021-12-29 00:20:20|27.46|24.86|27.45|24.85|27.46|24.86|27.45|24.85|0
1640737240000|2021-12-29 00:20:40|27.44|24.84|27.43|24.83|27.44|24.84|27.43|24.83|0
1640737260000|2021-12-29 00:21:00|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640737280000|2021-12-29 00:21:20|27.42|24.82|27.41|24.81|27.42|24.82|27.41|24.81|0
1640737320000|2021-12-29 00:22:00|27.38|24.78|27.36|24.76|27.38|24.78|27.36|24.76|0
1640737330000|2021-12-29 00:22:10|27.37|24.77|27.34|24.74|27.37|24.77|27.34|24.74|0
1640737360000|2021-12-29 00:22:40|27.36|24.76|27.34|24.74|27.36|24.76|27.34|24.74|0
1640737370000|2021-12-29 00:22:50|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640737380000|2021-12-29 00:23:00|27.33|24.73|27.33|24.73|27.33|24.73|27.32|24.72|0
1640737390000|2021-12-29 00:23:10|27.32|24.72|27.36|24.76|27.36|24.76|27.32|24.72|0
1640737400000|2021-12-29 00:23:20|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1640737430000|2021-12-29 00:23:50|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1640737440000|2021-12-29 00:24:00|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1640737450000|2021-12-29 00:24:10|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1640737460000|2021-12-29 00:24:20|27.42|24.82|27.42|24.82|27.42|24.82|27.42|24.82|0
1640737470000|2021-12-29 00:24:30|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640737480000|2021-12-29 00:24:40|27.42|24.82|27.45|24.85|27.45|24.85|27.42|24.82|0
1640737490000|2021-12-29 00:24:50|27.42|24.82|27.42|24.82|27.44|24.84|27.42|24.82|0
1640737570000|2021-12-29 00:26:10|27.41|24.81|27.42|24.82|27.42|24.82|27.4|24.8|0
1640737580000|2021-12-29 00:26:20|27.43|24.83|27.44|24.84|27.44|24.84|27.43|24.83|0
1640737600000|2021-12-29 00:26:40|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1640737610000|2021-12-29 00:26:50|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640737620000|2021-12-29 00:27:00|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640737630000|2021-12-29 00:27:10|27.49|24.89|27.51|24.91|27.51|24.91|27.49|24.89|0
1640737640000|2021-12-29 00:27:20|27.49|24.89|27.5|24.9|27.51|24.91|27.49|24.89|0
1640737650000|2021-12-29 00:27:30|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640737660000|2021-12-29 00:27:40|27.5|24.9|27.51|24.91|27.51|24.91|27.5|24.9|0
1640737670000|2021-12-29 00:27:50|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640737680000|2021-12-29 00:28:00|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640737690000|2021-12-29 00:28:10|27.48|24.88|27.46|24.86|27.48|24.88|27.46|24.86|0
1640737700000|2021-12-29 00:28:20|27.48|24.88|27.46|24.86|27.48|24.88|27.46|24.86|0
1640737710000|2021-12-29 00:28:30|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640737720000|2021-12-29 00:28:40|27.45|24.85|27.44|24.84|27.45|24.85|27.44|24.84|0
1640737730000|2021-12-29 00:28:50|27.42|24.82|27.44|24.84|27.44|24.84|27.42|24.82|0
1640737740000|2021-12-29 00:29:00|27.43|24.83|27.44|24.84|27.44|24.84|27.43|24.83|0
1640737750000|2021-12-29 00:29:10|27.42|24.82|27.42|24.82|27.42|24.82|27.42|24.82|0
1640737780000|2021-12-29 00:29:40|27.44|24.84|27.42|24.82|27.44|24.84|27.42|24.82|0
1640737790000|2021-12-29 00:29:50|27.43|24.83|27.44|24.84|27.44|24.84|27.43|24.83|0
1640737810000|2021-12-29 00:30:10|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640737830000|2021-12-29 00:30:30|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1640737840000|2021-12-29 00:30:40|27.46|24.86|27.48|24.88|27.48|24.88|27.46|24.86|0
1640737860000|2021-12-29 00:31:00|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640737870000|2021-12-29 00:31:10|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1640737890000|2021-12-29 00:31:30|27.53|24.93|27.53|24.93|27.53|24.93|27.52|24.92|0
1640737910000|2021-12-29 00:31:50|27.52|24.92|27.53|24.93|27.53|24.93|27.52|24.92|0
1640737970000|2021-12-29 00:32:50|27.52|24.92|27.53|24.93|27.53|24.93|27.52|24.92|0
1640737980000|2021-12-29 00:33:00|27.52|24.92|27.55|24.95|27.55|24.95|27.52|24.92|0
1640737990000|2021-12-29 00:33:10|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640738000000|2021-12-29 00:33:20|27.52|24.92|27.51|24.91|27.52|24.92|27.51|24.91|0
1640738010000|2021-12-29 00:33:30|27.52|24.92|27.52|24.92|27.52|24.92|27.5|24.9|0
1640738020000|2021-12-29 00:33:40|27.51|24.91|27.52|24.92|27.52|24.92|27.5|24.9|0
1640738050000|2021-12-29 00:34:10|27.55|24.95|27.52|24.92|27.55|24.95|27.52|24.92|0
1640738080000|2021-12-29 00:34:40|27.55|24.95|27.57|24.97|27.57|24.97|27.55|24.95|0
1640738090000|2021-12-29 00:34:50|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1640738110000|2021-12-29 00:35:10|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640738120000|2021-12-29 00:35:20|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640738130000|2021-12-29 00:35:30|27.52|24.92|27.53|24.93|27.53|24.93|27.52|24.92|0
1640738140000|2021-12-29 00:35:40|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640738160000|2021-12-29 00:36:00|27.51|24.91|27.54|24.94|27.54|24.94|27.51|24.91|0
1640738170000|2021-12-29 00:36:10|27.53|24.93|27.54|24.94|27.54|24.94|27.53|24.93|0
1640738180000|2021-12-29 00:36:20|27.53|24.93|27.54|24.94|27.54|24.94|27.53|24.93|0
1640738190000|2021-12-29 00:36:30|27.57|24.97|27.54|24.94|27.57|24.97|27.54|24.94|0
1640738220000|2021-12-29 00:37:00|27.52|24.92|27.53|24.93|27.54|24.94|27.52|24.92|0
1640738230000|2021-12-29 00:37:10|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640738240000|2021-12-29 00:37:20|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640738270000|2021-12-29 00:37:50|27.53|24.93|27.54|24.94|27.54|24.94|27.53|24.93|0
1640738280000|2021-12-29 00:38:00|27.52|24.92|27.52|24.92|27.53|24.93|27.52|24.92|0
1640738300000|2021-12-29 00:38:20|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640738310000|2021-12-29 00:38:30|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640738320000|2021-12-29 00:38:40|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640738340000|2021-12-29 00:39:00|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640738350000|2021-12-29 00:39:10|27.54|24.94|27.54|24.94|27.56|24.96|27.54|24.94|0
1640738360000|2021-12-29 00:39:20|27.55|24.95|27.56|24.96|27.56|24.96|27.55|24.95|0
1640738370000|2021-12-29 00:39:30|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640738400000|2021-12-29 00:40:00|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640738410000|2021-12-29 00:40:10|27.53|24.93|27.54|24.94|27.54|24.94|27.53|24.93|0
1640738420000|2021-12-29 00:40:20|27.52|24.92|27.53|24.93|27.53|24.93|27.52|24.92|0
1640738430000|2021-12-29 00:40:30|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640738440000|2021-12-29 00:40:40|27.52|24.92|27.52|24.92|27.53|24.93|27.52|24.92|0
1640738460000|2021-12-29 00:41:00|27.51|24.91|27.52|24.92|27.52|24.92|27.5|24.9|0
1640738480000|2021-12-29 00:41:20|27.51|24.91|27.52|24.92|27.52|24.92|27.51|24.91|0
1640738520000|2021-12-29 00:42:00|27.5|24.9|27.49|24.89|27.5|24.9|27.49|24.89|0
1640738530000|2021-12-29 00:42:10|27.48|24.88|27.5|24.9|27.5|24.9|27.48|24.88|0
1640738540000|2021-12-29 00:42:20|27.49|24.89|27.48|24.88|27.5|24.9|27.48|24.88|0
1640738600000|2021-12-29 00:43:20|27.49|24.89|27.48|24.88|27.5|24.9|27.48|24.88|0
1640738610000|2021-12-29 00:43:30|27.49|24.89|27.49|24.89|27.49|24.89|27.48|24.88|0
1640738620000|2021-12-29 00:43:40|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640738630000|2021-12-29 00:43:50|27.49|24.89|27.48|24.88|27.49|24.89|27.48|24.88|0
1640738640000|2021-12-29 00:44:00|27.49|24.89|27.48|24.88|27.49|24.89|27.48|24.88|0
1640738700000|2021-12-29 00:45:00|27.46|24.86|27.47|24.87|27.48|24.88|27.46|24.86|0
1640738710000|2021-12-29 00:45:10|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640738750000|2021-12-29 00:45:50|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640738770000|2021-12-29 00:46:10|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640738790000|2021-12-29 00:46:30|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640738800000|2021-12-29 00:46:40|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640738820000|2021-12-29 00:47:00|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640738880000|2021-12-29 00:48:00|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640738890000|2021-12-29 00:48:10|27.45|24.85|27.46|24.86|27.46|24.86|27.45|24.85|0
1640738910000|2021-12-29 00:48:30|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640738930000|2021-12-29 00:48:50|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640738960000|2021-12-29 00:49:20|27.46|24.86|27.43|24.83|27.46|24.86|27.43|24.83|0
1640738980000|2021-12-29 00:49:40|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640738990000|2021-12-29 00:49:50|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640739010000|2021-12-29 00:50:10|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640739040000|2021-12-29 00:50:40|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640739070000|2021-12-29 00:51:10|27.45|24.85|27.48|24.88|27.48|24.88|27.45|24.85|0
1640739080000|2021-12-29 00:51:20|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1640739090000|2021-12-29 00:51:30|27.47|24.87|27.45|24.85|27.47|24.87|27.45|24.85|0
1640739130000|2021-12-29 00:52:10|27.44|24.84|27.45|24.85|27.45|24.85|27.44|24.84|0
1640739140000|2021-12-29 00:52:20|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640739160000|2021-12-29 00:52:40|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640739190000|2021-12-29 00:53:10|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640739210000|2021-12-29 00:53:30|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640739220000|2021-12-29 00:53:40|27.43|24.83|27.45|24.85|27.45|24.85|27.43|24.83|0
1640739240000|2021-12-29 00:54:00|27.43|24.83|27.45|24.85|27.45|24.85|27.43|24.83|0
1640739260000|2021-12-29 00:54:20|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640739270000|2021-12-29 00:54:30|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1640739280000|2021-12-29 00:54:40|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640739290000|2021-12-29 00:54:50|27.45|24.85|27.44|24.84|27.45|24.85|27.44|24.84|0
1640739300000|2021-12-29 00:55:00|27.45|24.85|27.43|24.83|27.45|24.85|27.43|24.83|0
1640739320000|2021-12-29 00:55:20|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640739330000|2021-12-29 00:55:30|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1640739360000|2021-12-29 00:56:00|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1640739380000|2021-12-29 00:56:20|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640739390000|2021-12-29 00:56:30|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1640739400000|2021-12-29 00:56:40|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640739410000|2021-12-29 00:56:50|27.37|24.77|27.35|24.75|27.37|24.77|27.35|24.75|0
1640739430000|2021-12-29 00:57:10|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640739450000|2021-12-29 00:57:30|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640739480000|2021-12-29 00:58:00|27.34|24.74|27.33|24.73|27.35|24.75|27.33|24.73|0
1640739490000|2021-12-29 00:58:10|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640739500000|2021-12-29 00:58:20|27.34|24.74|27.35|24.75|27.35|24.75|27.34|24.74|0
1640739550000|2021-12-29 00:59:10|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640739560000|2021-12-29 00:59:20|27.33|24.73|27.31|24.71|27.33|24.73|27.31|24.71|0
1640739580000|2021-12-29 00:59:40|27.33|24.73|27.31|24.71|27.33|24.73|27.31|24.71|0
1640739600000|2021-12-29 01:00:00|27.32|24.72|27.31|24.71|27.32|24.72|27.31|24.71|0
1640739610000|2021-12-29 01:00:10|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1640739620000|2021-12-29 01:00:20|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640739630000|2021-12-29 01:00:30|27.32|24.72|27.33|24.73|27.33|24.73|27.32|24.72|0
1640739640000|2021-12-29 01:00:40|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640739650000|2021-12-29 01:00:50|27.34|24.74|27.35|24.75|27.35|24.75|27.33|24.73|0
1640739670000|2021-12-29 01:01:10|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640739680000|2021-12-29 01:01:20|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640739690000|2021-12-29 01:01:30|27.33|24.73|27.31|24.71|27.33|24.73|27.31|24.71|0
1640739710000|2021-12-29 01:01:50|27.28|24.69|27.31|24.71|27.31|24.71|27.28|24.69|0
1640739720000|2021-12-29 01:02:00|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640739740000|2021-12-29 01:02:20|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640739750000|2021-12-29 01:02:30|27.29|24.7|27.28|24.68|27.29|24.7|27.28|24.68|0
1640739760000|2021-12-29 01:02:40|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640739770000|2021-12-29 01:02:50|27.29|24.69|27.3|24.7|27.3|24.7|27.28|24.68|0
1640739780000|2021-12-29 01:03:00|27.29|24.69|27.28|24.68|27.29|24.69|27.28|24.68|0
1640739790000|2021-12-29 01:03:10|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1640739810000|2021-12-29 01:03:30|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1640739820000|2021-12-29 01:03:40|27.26|24.66|27.25|24.66|27.26|24.66|27.25|24.66|0
1640739830000|2021-12-29 01:03:50|27.26|24.68|27.28|24.68|27.28|24.68|27.26|24.68|0
1640739840000|2021-12-29 01:04:00|27.3|24.7|27.28|24.68|27.3|24.7|27.28|24.68|0
1640739850000|2021-12-29 01:04:10|27.3|24.7|27.28|24.68|27.3|24.7|27.28|24.68|0
1640739860000|2021-12-29 01:04:20|27.29|24.69|27.28|24.68|27.29|24.69|27.28|24.68|0
1640739880000|2021-12-29 01:04:40|27.3|24.7|27.3|24.7|27.3|24.7|27.29|24.69|0
1640739890000|2021-12-29 01:04:50|27.28|24.68|27.3|24.7|27.3|24.7|27.28|24.68|0
1640739900000|2021-12-29 01:05:00|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640739920000|2021-12-29 01:05:20|27.27|24.67|27.26|24.66|27.27|24.67|27.26|24.66|0
1640739930000|2021-12-29 01:05:30|27.24|24.64|27.26|24.66|27.26|24.66|27.24|24.64|0
1640739940000|2021-12-29 01:05:40|27.24|24.64|27.22|24.62|27.24|24.64|27.22|24.62|0
1640739950000|2021-12-29 01:05:50|27.21|24.61|27.2|24.61|27.22|24.61|27.2|24.61|0
1640739970000|2021-12-29 01:06:10|27.19|24.6|27.21|24.62|27.21|24.62|27.19|24.6|0
1640739980000|2021-12-29 01:06:20|27.19|24.6|27.19|24.6|27.21|24.62|27.19|24.6|0
1640739990000|2021-12-29 01:06:30|27.21|24.62|27.22|24.62|27.22|24.62|27.21|24.62|0
1640740010000|2021-12-29 01:06:50|27.23|24.63|27.22|24.62|27.23|24.63|27.22|24.62|0
1640740020000|2021-12-29 01:07:00|27.23|24.63|27.23|24.63|27.24|24.64|27.22|24.62|0
1640740030000|2021-12-29 01:07:10|27.22|24.62|27.19|24.6|27.22|24.62|27.19|24.6|0
1640740050000|2021-12-29 01:07:30|27.22|24.62|27.22|24.62|27.22|24.62|27.22|24.62|0
1640740070000|2021-12-29 01:07:50|27.23|24.63|27.24|24.64|27.24|24.64|27.23|24.63|0
1640740080000|2021-12-29 01:08:00|27.23|24.63|27.22|24.62|27.23|24.63|27.22|24.62|0
1640740090000|2021-12-29 01:08:10|27.24|24.64|27.23|24.63|27.24|24.64|27.23|24.63|0
1640740100000|2021-12-29 01:08:20|27.22|24.62|27.24|24.64|27.24|24.64|27.22|24.62|0
1640740120000|2021-12-29 01:08:40|27.23|24.63|27.22|24.62|27.23|24.63|27.22|24.62|0
1640740130000|2021-12-29 01:08:50|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640740140000|2021-12-29 01:09:00|27.22|24.62|27.22|24.62|27.22|24.62|27.22|24.62|0
1640740150000|2021-12-29 01:09:10|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640740160000|2021-12-29 01:09:20|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1640740170000|2021-12-29 01:09:30|27.24|24.64|27.24|24.64|27.24|24.64|27.23|24.63|0
1640740180000|2021-12-29 01:09:40|27.22|24.62|27.24|24.64|27.24|24.64|27.22|24.62|0
1640740190000|2021-12-29 01:09:50|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1640740200000|2021-12-29 01:10:00|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640740210000|2021-12-29 01:10:10|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1640740220000|2021-12-29 01:10:20|27.28|24.68|27.26|24.66|27.28|24.68|27.26|24.66|0
1640740240000|2021-12-29 01:10:40|27.24|24.64|27.25|24.65|27.26|24.66|27.24|24.64|0
1640740250000|2021-12-29 01:10:50|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640740300000|2021-12-29 01:11:40|27.23|24.63|27.21|24.62|27.23|24.63|27.21|24.62|0
1640740310000|2021-12-29 01:11:50|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1640740320000|2021-12-29 01:12:00|27.21|24.62|27.24|24.64|27.24|24.64|27.21|24.62|0
1640740330000|2021-12-29 01:12:10|27.26|24.66|27.24|24.64|27.26|24.66|27.24|24.64|0
1640740350000|2021-12-29 01:12:30|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1640740360000|2021-12-29 01:12:40|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1640740410000|2021-12-29 01:13:30|27.25|24.65|27.26|24.66|27.26|24.66|27.25|24.65|0
1640740420000|2021-12-29 01:13:40|27.27|24.67|27.28|24.68|27.28|24.68|27.27|24.67|0
1640740430000|2021-12-29 01:13:50|27.27|24.67|27.28|24.68|27.28|24.68|27.27|24.67|0
1640740440000|2021-12-29 01:14:00|27.27|24.67|27.28|24.68|27.28|24.68|27.27|24.67|0
1640740450000|2021-12-29 01:14:10|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1640740460000|2021-12-29 01:14:20|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1640740470000|2021-12-29 01:14:30|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1640740480000|2021-12-29 01:14:40|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640740490000|2021-12-29 01:14:50|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640740510000|2021-12-29 01:15:10|27.31|24.71|27.32|24.72|27.34|24.74|27.31|24.71|0
1640740520000|2021-12-29 01:15:20|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640740530000|2021-12-29 01:15:30|27.3|24.7|27.3|24.7|27.3|24.7|27.28|24.68|0
1640740540000|2021-12-29 01:15:40|27.28|24.68|27.3|24.7|27.3|24.7|27.28|24.68|0
1640740560000|2021-12-29 01:16:00|27.31|24.71|27.3|24.7|27.31|24.71|27.3|24.7|0
1640740580000|2021-12-29 01:16:20|27.31|24.71|27.32|24.72|27.32|24.72|27.31|24.71|0
1640740590000|2021-12-29 01:16:30|27.34|24.74|27.38|24.78|27.38|24.78|27.34|24.74|0
1640740600000|2021-12-29 01:16:40|27.42|24.82|27.44|24.84|27.44|24.84|27.4|24.8|0
1640740610000|2021-12-29 01:16:50|27.46|24.86|27.51|24.91|27.51|24.91|27.46|24.86|0
1640740620000|2021-12-29 01:17:00|27.53|24.93|27.53|24.93|27.53|24.93|27.51|24.91|0
1640740630000|2021-12-29 01:17:10|27.54|24.94|27.55|24.95|27.55|24.95|27.53|24.93|0
1640740640000|2021-12-29 01:17:20|27.54|24.94|27.51|24.91|27.54|24.94|27.51|24.91|0
1640740650000|2021-12-29 01:17:30|27.52|24.92|27.51|24.91|27.53|24.93|27.51|24.91|0
1640740660000|2021-12-29 01:17:40|27.5|24.9|27.48|24.88|27.5|24.9|27.48|24.88|0
1640740680000|2021-12-29 01:18:00|27.46|24.86|27.47|24.87|27.47|24.87|27.46|24.86|0
1640740690000|2021-12-29 01:18:10|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640740700000|2021-12-29 01:18:20|27.47|24.87|27.48|24.88|27.48|24.88|27.47|24.87|0
1640740710000|2021-12-29 01:18:30|27.5|24.9|27.51|24.91|27.51|24.91|27.5|24.9|0
1640740720000|2021-12-29 01:18:40|27.5|24.9|27.51|24.91|27.51|24.91|27.5|24.9|0
1640740730000|2021-12-29 01:18:50|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640740740000|2021-12-29 01:19:00|27.51|24.91|27.53|24.93|27.53|24.93|27.51|24.91|0
1640740750000|2021-12-29 01:19:10|27.51|24.91|27.48|24.88|27.51|24.91|27.48|24.88|0
1640740760000|2021-12-29 01:19:20|27.5|24.9|27.46|24.86|27.5|24.9|27.46|24.86|0
1640740770000|2021-12-29 01:19:30|27.47|24.87|27.49|24.89|27.49|24.89|27.46|24.86|0
1640740780000|2021-12-29 01:19:40|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640740800000|2021-12-29 01:20:00|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640740810000|2021-12-29 01:20:10|27.52|24.92|27.5|24.9|27.52|24.92|27.5|24.9|0
1640740830000|2021-12-29 01:20:30|27.48|24.88|27.47|24.87|27.48|24.88|27.47|24.87|0
1640740840000|2021-12-29 01:20:40|27.46|24.86|27.47|24.87|27.47|24.87|27.46|24.86|0
1640740850000|2021-12-29 01:20:50|27.48|24.88|27.46|24.86|27.48|24.88|27.46|24.86|0
1640740860000|2021-12-29 01:21:00|27.47|24.87|27.48|24.88|27.48|24.88|27.47|24.87|0
1640740870000|2021-12-29 01:21:10|27.46|24.86|27.47|24.87|27.47|24.87|27.46|24.86|0
1640740880000|2021-12-29 01:21:20|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640740900000|2021-12-29 01:21:40|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640740910000|2021-12-29 01:21:50|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640740950000|2021-12-29 01:22:30|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640740970000|2021-12-29 01:22:50|27.45|24.85|27.44|24.84|27.45|24.85|27.44|24.84|0
1640740980000|2021-12-29 01:23:00|27.42|24.82|27.42|24.82|27.44|24.84|27.42|24.82|0
1640741000000|2021-12-29 01:23:20|27.4|24.8|27.41|24.81|27.41|24.81|27.4|24.8|0
1640741010000|2021-12-29 01:23:30|27.4|24.8|27.42|24.82|27.42|24.82|27.4|24.8|0
1640741020000|2021-12-29 01:23:40|27.44|24.84|27.42|24.82|27.44|24.84|27.42|24.82|0
1640741030000|2021-12-29 01:23:50|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640741040000|2021-12-29 01:24:00|27.45|24.85|27.46|24.86|27.46|24.86|27.45|24.85|0
1640741050000|2021-12-29 01:24:10|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640741060000|2021-12-29 01:24:20|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640741070000|2021-12-29 01:24:30|27.44|24.84|27.44|24.84|27.44|24.84|27.43|24.83|0
1640741090000|2021-12-29 01:24:50|27.45|24.85|27.46|24.86|27.46|24.86|27.45|24.85|0
1640741100000|2021-12-29 01:25:00|27.45|24.85|27.44|24.84|27.45|24.85|27.44|24.84|0
1640741110000|2021-12-29 01:25:10|27.42|24.82|27.43|24.83|27.44|24.84|27.42|24.82|0
1640741120000|2021-12-29 01:25:20|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640741130000|2021-12-29 01:25:30|27.43|24.83|27.44|24.84|27.44|24.84|27.42|24.82|0
1640741140000|2021-12-29 01:25:40|27.42|24.82|27.44|24.84|27.44|24.84|27.42|24.82|0
1640741150000|2021-12-29 01:25:50|27.43|24.83|27.42|24.82|27.44|24.84|27.42|24.82|0
1640741160000|2021-12-29 01:26:00|27.43|24.83|27.44|24.84|27.44|24.84|27.43|24.83|0
1640741170000|2021-12-29 01:26:10|27.43|24.83|27.42|24.82|27.43|24.83|27.42|24.82|0
1640741180000|2021-12-29 01:26:20|27.4|24.8|27.38|24.78|27.4|24.8|27.38|24.78|0
1640741190000|2021-12-29 01:26:30|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1640741200000|2021-12-29 01:26:40|27.41|24.81|27.4|24.8|27.41|24.81|27.4|24.8|0
1640741210000|2021-12-29 01:26:50|27.42|24.82|27.4|24.8|27.42|24.82|27.4|24.8|0
1640741230000|2021-12-29 01:27:10|27.42|24.82|27.42|24.82|27.42|24.82|27.42|24.82|0
1640741240000|2021-12-29 01:27:20|27.4|24.8|27.4|24.8|27.4|24.8|27.4|24.8|0
1640741260000|2021-12-29 01:27:40|27.42|24.82|27.44|24.84|27.44|24.84|27.42|24.82|0
1640741290000|2021-12-29 01:28:10|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640741300000|2021-12-29 01:28:20|27.45|24.85|27.46|24.86|27.46|24.86|27.45|24.85|0
1640741310000|2021-12-29 01:28:30|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1640741320000|2021-12-29 01:28:40|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640741340000|2021-12-29 01:29:00|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640741350000|2021-12-29 01:29:10|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1640741360000|2021-12-29 01:29:20|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640741370000|2021-12-29 01:29:30|27.45|24.85|27.45|24.85|27.45|24.85|27.45|24.85|0
1640741380000|2021-12-29 01:29:40|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640741400000|2021-12-29 01:30:00|27.46|24.86|27.5|24.9|27.5|24.9|27.46|24.86|0
1640741410000|2021-12-29 01:30:10|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640741420000|2021-12-29 01:30:20|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640741440000|2021-12-29 01:30:40|27.51|24.91|27.5|24.9|27.52|24.92|27.5|24.9|0
1640741450000|2021-12-29 01:30:50|27.48|24.88|27.46|24.86|27.49|24.89|27.46|24.86|0
1640741460000|2021-12-29 01:31:00|27.47|24.87|27.49|24.89|27.5|24.9|27.47|24.87|0
1640741470000|2021-12-29 01:31:10|27.52|24.92|27.53|24.93|27.54|24.94|27.52|24.92|0
1640741480000|2021-12-29 01:31:20|27.54|24.94|27.69|25.09|27.69|25.09|27.54|24.94|0
1640741490000|2021-12-29 01:31:30|27.73|25.13|27.7|25.1|27.73|25.13|27.7|25.1|0
1640741500000|2021-12-29 01:31:40|27.71|25.11|27.65|25.05|27.71|25.11|27.65|25.05|0
1640741510000|2021-12-29 01:31:50|27.67|25.07|27.65|25.05|27.67|25.07|27.65|25.05|0
1640741520000|2021-12-29 01:32:00|27.66|25.06|27.66|25.06|27.66|25.06|27.65|25.05|0
1640741530000|2021-12-29 01:32:10|27.64|25.04|27.6|25|27.64|25.04|27.6|25|0
1640741540000|2021-12-29 01:32:20|27.62|25.02|27.64|25.04|27.64|25.04|27.61|25.01|0
1640741550000|2021-12-29 01:32:30|27.65|25.05|27.65|25.05|27.65|25.05|27.65|25.05|0
1640741570000|2021-12-29 01:32:50|27.68|25.08|27.75|25.15|27.75|25.15|27.68|25.08|0
1640741580000|2021-12-29 01:33:00|27.77|25.17|27.81|25.21|27.81|25.21|27.77|25.17|0
1640741590000|2021-12-29 01:33:10|27.79|25.19|27.81|25.21|27.81|25.21|27.79|25.19|0
1640741600000|2021-12-29 01:33:20|27.79|25.19|27.78|25.18|27.8|25.2|27.78|25.18|0
1640741610000|2021-12-29 01:33:30|27.79|25.19|27.79|25.19|27.79|25.19|27.77|25.17|0
1640741620000|2021-12-29 01:33:40|27.8|25.2|27.88|25.28|27.92|25.32|27.8|25.2|0
1640741630000|2021-12-29 01:33:50|27.9|25.3|27.9|25.3|27.9|25.3|27.9|25.3|0
1640741640000|2021-12-29 01:34:00|27.89|25.29|27.88|25.28|27.92|25.32|27.88|25.28|0
1640741650000|2021-12-29 01:34:10|27.9|25.3|27.85|25.25|27.9|25.3|27.85|25.25|0
1640741660000|2021-12-29 01:34:20|27.88|25.28|27.85|25.25|27.88|25.28|27.85|25.25|0
1640741670000|2021-12-29 01:34:30|27.88|25.28|27.88|25.28|27.88|25.28|27.87|25.27|0
1640741680000|2021-12-29 01:34:40|27.9|25.3|27.9|25.3|27.9|25.3|27.9|25.3|0
1640741690000|2021-12-29 01:34:50|27.93|25.33|27.9|25.3|27.93|25.33|27.9|25.3|0
1640741700000|2021-12-29 01:35:00|27.89|25.29|27.92|25.32|27.92|25.32|27.89|25.29|0
1640741710000|2021-12-29 01:35:10|27.91|25.31|27.88|25.28|27.92|25.32|27.88|25.28|0
1640741720000|2021-12-29 01:35:20|27.85|25.25|27.81|25.21|27.85|25.25|27.81|25.21|0
1640741730000|2021-12-29 01:35:30|27.79|25.19|27.79|25.19|27.79|25.19|27.79|25.19|0
1640741740000|2021-12-29 01:35:40|27.81|25.21|27.8|25.2|27.81|25.21|27.79|25.19|0
1640741750000|2021-12-29 01:35:50|27.79|25.19|27.79|25.19|27.79|25.19|27.77|25.17|0
1640741760000|2021-12-29 01:36:00|27.8|25.2|27.79|25.19|27.81|25.21|27.79|25.19|0
1640741770000|2021-12-29 01:36:10|27.8|25.2|27.8|25.2|27.8|25.2|27.8|25.2|0
1640741780000|2021-12-29 01:36:20|27.79|25.19|27.79|25.19|27.79|25.19|27.79|25.19|0
1640741790000|2021-12-29 01:36:30|27.78|25.18|27.81|25.21|27.81|25.21|27.78|25.18|0
1640741800000|2021-12-29 01:36:40|27.79|25.19|27.79|25.19|27.79|25.19|27.77|25.17|0
1640741810000|2021-12-29 01:36:50|27.81|25.21|27.79|25.19|27.81|25.21|27.79|25.19|0
1640741820000|2021-12-29 01:37:00|27.8|25.2|27.81|25.21|27.81|25.21|27.8|25.2|0
1640741830000|2021-12-29 01:37:10|27.83|25.23|27.85|25.25|27.85|25.25|27.83|25.23|0
1640741840000|2021-12-29 01:37:20|27.83|25.23|27.83|25.23|27.83|25.23|27.81|25.21|0
1640741850000|2021-12-29 01:37:30|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1640741860000|2021-12-29 01:37:40|27.81|25.21|27.79|25.19|27.81|25.21|27.79|25.19|0
1640741870000|2021-12-29 01:37:50|27.8|25.2|27.79|25.19|27.8|25.2|27.79|25.19|0
1640741880000|2021-12-29 01:38:00|27.81|25.21|27.83|25.23|27.83|25.23|27.81|25.21|0
1640741890000|2021-12-29 01:38:10|27.84|25.24|27.85|25.25|27.85|25.25|27.83|25.23|0
1640741900000|2021-12-29 01:38:20|27.83|25.23|27.89|25.29|27.92|25.32|27.83|25.23|0
1640741910000|2021-12-29 01:38:30|27.86|25.26|27.85|25.25|27.86|25.26|27.85|25.25|0
1640741920000|2021-12-29 01:38:40|27.86|25.26|27.87|25.27|27.87|25.27|27.86|25.26|0
1640741930000|2021-12-29 01:38:50|27.84|25.24|27.82|25.22|27.84|25.24|27.82|25.22|0
1640741940000|2021-12-29 01:39:00|27.83|25.23|27.86|25.26|27.86|25.26|27.83|25.23|0
1640741950000|2021-12-29 01:39:10|27.87|25.27|27.87|25.27|27.87|25.27|27.87|25.27|0
1640741960000|2021-12-29 01:39:20|27.85|25.25|27.87|25.27|27.87|25.27|27.85|25.25|0
1640741970000|2021-12-29 01:39:30|27.84|25.24|27.83|25.23|27.86|25.26|27.83|25.23|0
1640741980000|2021-12-29 01:39:40|27.84|25.24|27.83|25.23|27.84|25.24|27.83|25.23|0
1640741990000|2021-12-29 01:39:50|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1640742000000|2021-12-29 01:40:00|27.87|25.27|27.85|25.25|27.87|25.27|27.85|25.25|0
1640742010000|2021-12-29 01:40:10|27.81|25.21|27.81|25.21|27.81|25.21|27.81|25.21|0
1640742020000|2021-12-29 01:40:20|27.79|25.19|27.8|25.2|27.8|25.2|27.79|25.19|0
1640742030000|2021-12-29 01:40:30|27.81|25.21|27.81|25.21|27.81|25.21|27.81|25.21|0
1640742040000|2021-12-29 01:40:40|27.83|25.23|27.83|25.23|27.83|25.23|27.81|25.21|0
1640742050000|2021-12-29 01:40:50|27.85|25.25|27.83|25.23|27.85|25.25|27.83|25.23|0
1640742060000|2021-12-29 01:41:00|27.81|25.21|27.81|25.21|27.81|25.21|27.81|25.21|0
1640742080000|2021-12-29 01:41:20|27.82|25.22|27.79|25.19|27.82|25.22|27.79|25.19|0
1640742090000|2021-12-29 01:41:30|27.81|25.21|27.8|25.2|27.81|25.21|27.8|25.2|0
1640742100000|2021-12-29 01:41:40|27.79|25.19|27.81|25.21|27.81|25.21|27.79|25.19|0
1640742110000|2021-12-29 01:41:50|27.79|25.19|27.81|25.21|27.81|25.21|27.79|25.19|0
1640742120000|2021-12-29 01:42:00|27.8|25.2|27.81|25.21|27.81|25.21|27.8|25.2|0
1640742130000|2021-12-29 01:42:10|27.79|25.19|27.81|25.21|27.81|25.21|27.79|25.19|0
1640742140000|2021-12-29 01:42:20|27.8|25.2|27.79|25.19|27.8|25.2|27.79|25.19|0
1640742150000|2021-12-29 01:42:30|27.8|25.2|27.81|25.21|27.81|25.21|27.8|25.2|0
1640742160000|2021-12-29 01:42:40|27.83|25.23|27.83|25.23|27.83|25.23|27.83|25.23|0
1640742170000|2021-12-29 01:42:50|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1640742180000|2021-12-29 01:43:00|27.84|25.24|27.87|25.27|27.87|25.27|27.84|25.24|0
1640742190000|2021-12-29 01:43:10|27.85|25.25|27.84|25.24|27.85|25.25|27.83|25.23|0
1640742200000|2021-12-29 01:43:20|27.85|25.25|27.84|25.24|27.85|25.25|27.84|25.24|0
1640742210000|2021-12-29 01:43:30|27.83|25.23|27.85|25.25|27.86|25.26|27.83|25.23|0
1640742220000|2021-12-29 01:43:40|27.86|25.26|27.86|25.26|27.86|25.26|27.86|25.26|0
1640742230000|2021-12-29 01:43:50|27.85|25.25|27.86|25.26|27.87|25.27|27.85|25.25|0
1640742240000|2021-12-29 01:44:00|27.85|25.25|27.86|25.26|27.89|25.29|27.85|25.25|0
1640742250000|2021-12-29 01:44:10|27.87|25.27|27.92|25.32|27.92|25.32|27.87|25.27|0
1640742260000|2021-12-29 01:44:20|27.91|25.31|27.91|25.31|27.91|25.31|27.91|25.31|0
1640742270000|2021-12-29 01:44:30|27.87|25.27|27.87|25.27|27.87|25.27|27.87|25.27|0
1640742280000|2021-12-29 01:44:40|27.85|25.25|27.87|25.27|27.87|25.27|27.85|25.25|0
1640742290000|2021-12-29 01:44:50|27.86|25.26|27.85|25.25|27.86|25.26|27.85|25.25|0
1640742300000|2021-12-29 01:45:00|27.84|25.24|27.83|25.23|27.84|25.24|27.83|25.23|0
1640742320000|2021-12-29 01:45:20|27.84|25.24|27.85|25.25|27.85|25.25|27.84|25.24|0
1640742330000|2021-12-29 01:45:30|27.87|25.27|27.87|25.27|27.87|25.27|27.86|25.26|0
1640742350000|2021-12-29 01:45:50|27.89|25.29|27.87|25.27|27.89|25.29|27.87|25.27|0
1640742360000|2021-12-29 01:46:00|27.89|25.29|27.87|25.27|27.89|25.29|27.87|25.27|0
1640742370000|2021-12-29 01:46:10|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1640742410000|2021-12-29 01:46:50|27.83|25.23|27.85|25.25|27.85|25.25|27.83|25.23|0
1640742420000|2021-12-29 01:47:00|27.87|25.27|27.87|25.27|27.87|25.27|27.85|25.25|0
1640742430000|2021-12-29 01:47:10|27.89|25.29|27.89|25.29|27.89|25.29|27.88|25.28|0
1640742440000|2021-12-29 01:47:20|27.87|25.27|27.87|25.27|27.87|25.27|27.87|25.27|0
1640742450000|2021-12-29 01:47:30|27.88|25.28|27.91|25.31|27.91|25.31|27.87|25.27|0
1640742460000|2021-12-29 01:47:40|27.89|25.29|27.91|25.31|27.91|25.31|27.89|25.29|0
1640742470000|2021-12-29 01:47:50|27.93|25.33|27.93|25.33|27.93|25.33|27.93|25.33|0
1640742480000|2021-12-29 01:48:00|27.91|25.31|27.89|25.29|27.91|25.31|27.89|25.29|0
1640742500000|2021-12-29 01:48:20|27.87|25.27|27.87|25.27|27.87|25.27|27.87|25.27|0
1640742510000|2021-12-29 01:48:30|27.88|25.28|27.88|25.28|27.89|25.29|27.88|25.28|0
1640742520000|2021-12-29 01:48:40|27.87|25.27|27.85|25.25|27.87|25.27|27.85|25.25|0
1640742530000|2021-12-29 01:48:50|27.84|25.24|27.87|25.27|27.87|25.27|27.84|25.24|0
1640742540000|2021-12-29 01:49:00|27.86|25.26|27.86|25.26|27.86|25.26|27.86|25.26|0
1640742550000|2021-12-29 01:49:10|27.87|25.27|27.86|25.26|27.88|25.28|27.85|25.25|0
1640742560000|2021-12-29 01:49:20|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1640742570000|2021-12-29 01:49:30|27.83|25.23|27.85|25.25|27.85|25.25|27.83|25.23|0
1640742580000|2021-12-29 01:49:40|27.83|25.23|27.85|25.25|27.85|25.25|27.83|25.23|0
1640742600000|2021-12-29 01:50:00|27.87|25.27|27.87|25.27|27.87|25.27|27.87|25.27|0
1640742620000|2021-12-29 01:50:20|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1640742630000|2021-12-29 01:50:30|27.87|25.27|27.89|25.29|27.89|25.29|27.87|25.27|0
1640742640000|2021-12-29 01:50:40|27.91|25.31|27.91|25.31|27.91|25.31|27.91|25.31|0
1640742650000|2021-12-29 01:50:50|27.89|25.29|27.89|25.29|27.89|25.29|27.89|25.29|0
1640742660000|2021-12-29 01:51:00|27.9|25.3|27.87|25.27|27.9|25.3|27.87|25.27|0
1640742680000|2021-12-29 01:51:20|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1640742690000|2021-12-29 01:51:30|27.83|25.23|27.83|25.23|27.83|25.23|27.83|25.23|0
1640742710000|2021-12-29 01:51:50|27.8|25.2|27.78|25.18|27.8|25.2|27.78|25.18|0
1640742720000|2021-12-29 01:52:00|27.8|25.2|27.78|25.18|27.8|25.2|27.78|25.18|0
1640742730000|2021-12-29 01:52:10|27.8|25.2|27.8|25.2|27.8|25.2|27.8|25.2|0
1640742740000|2021-12-29 01:52:20|27.83|25.23|27.8|25.2|27.83|25.23|27.8|25.2|0
1640742750000|2021-12-29 01:52:30|27.83|25.23|27.8|25.2|27.83|25.23|27.8|25.2|0
1640742760000|2021-12-29 01:52:40|27.78|25.18|27.76|25.16|27.78|25.18|27.76|25.16|0
1640742770000|2021-12-29 01:52:50|27.78|25.18|27.76|25.16|27.78|25.18|27.76|25.16|0
1640742780000|2021-12-29 01:53:00|27.77|25.17|27.78|25.18|27.78|25.18|27.77|25.17|0
1640742790000|2021-12-29 01:53:10|27.8|25.2|27.8|25.2|27.83|25.23|27.8|25.2|0
1640742800000|2021-12-29 01:53:20|27.81|25.21|27.81|25.21|27.83|25.23|27.81|25.21|0
1640742810000|2021-12-29 01:53:30|27.8|25.2|27.8|25.2|27.8|25.2|27.8|25.2|0
1640742820000|2021-12-29 01:53:40|27.78|25.18|27.78|25.18|27.78|25.18|27.78|25.18|0
1640742830000|2021-12-29 01:53:50|27.8|25.2|27.8|25.2|27.8|25.2|27.8|25.2|0
1640742840000|2021-12-29 01:54:00|27.81|25.21|27.82|25.22|27.82|25.22|27.81|25.21|0
1640742850000|2021-12-29 01:54:10|27.85|25.25|27.82|25.22|27.85|25.25|27.82|25.22|0
1640742860000|2021-12-29 01:54:20|27.84|25.24|27.82|25.22|27.84|25.24|27.82|25.22|0
1640742870000|2021-12-29 01:54:30|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1640742900000|2021-12-29 01:55:00|27.82|25.22|27.82|25.22|27.85|25.25|27.82|25.22|0
1640742910000|2021-12-29 01:55:10|27.84|25.24|27.85|25.25|27.85|25.25|27.84|25.24|0
1640742920000|2021-12-29 01:55:20|27.87|25.27|27.87|25.27|27.87|25.27|27.87|25.27|0
1640742930000|2021-12-29 01:55:30|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1640742950000|2021-12-29 01:55:50|27.84|25.24|27.88|25.28|27.88|25.28|27.84|25.24|0
1640742960000|2021-12-29 01:56:00|27.89|25.29|27.99|25.39|27.99|25.39|27.89|25.29|0
1640742970000|2021-12-29 01:56:10|28.04|25.44|27.99|25.39|28.06|25.46|27.99|25.39|0
1640742980000|2021-12-29 01:56:20|28.03|25.43|28.08|25.48|28.08|25.48|28.03|25.43|0
1640742990000|2021-12-29 01:56:30|28.06|25.46|28.05|25.45|28.06|25.46|28.05|25.45|0
1640743000000|2021-12-29 01:56:40|28.03|25.43|28.03|25.43|28.03|25.43|28.03|25.43|0
1640743020000|2021-12-29 01:57:00|28.01|25.41|28.01|25.41|28.01|25.41|28|25.4|0
1640743030000|2021-12-29 01:57:10|28|25.4|27.99|25.39|28|25.4|27.99|25.39|0
1640743040000|2021-12-29 01:57:20|28.01|25.41|28|25.4|28.01|25.41|28|25.4|0
1640743050000|2021-12-29 01:57:30|27.99|25.39|28.01|25.41|28.01|25.41|27.99|25.39|0
1640743060000|2021-12-29 01:57:40|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1640743070000|2021-12-29 01:57:50|28.03|25.43|28.03|25.43|28.03|25.43|28.03|25.43|0
1640743080000|2021-12-29 01:58:00|28.07|25.47|28.06|25.46|28.07|25.47|28.06|25.46|0
1640743090000|2021-12-29 01:58:10|28.03|25.43|28.06|25.46|28.06|25.46|28.03|25.43|0
1640743100000|2021-12-29 01:58:20|28.03|25.43|28.03|25.43|28.03|25.43|28.03|25.43|0
1640743110000|2021-12-29 01:58:30|28.06|25.46|28.06|25.46|28.06|25.46|28.06|25.46|0
1640743120000|2021-12-29 01:58:40|28.07|25.47|28.1|25.5|28.1|25.5|28.07|25.47|0
1640743130000|2021-12-29 01:58:50|28.12|25.52|28.12|25.52|28.12|25.52|28.1|25.5|0
1640743140000|2021-12-29 01:59:00|28.13|25.53|28.14|25.54|28.14|25.54|28.12|25.52|0
1640743150000|2021-12-29 01:59:10|28.12|25.52|28.12|25.52|28.12|25.52|28.12|25.52|0
1640743160000|2021-12-29 01:59:20|28.1|25.5|28.11|25.51|28.11|25.51|28.1|25.5|0
1640743170000|2021-12-29 01:59:30|28.12|25.52|28.14|25.54|28.14|25.54|28.11|25.51|0
1640743180000|2021-12-29 01:59:40|28.12|25.52|28.12|25.52|28.12|25.52|28.12|25.52|0
1640743190000|2021-12-29 01:59:50|28.1|25.5|28.1|25.5|28.1|25.5|28.1|25.5|0
1640743200000|2021-12-29 02:00:00|28.11|25.51|28.1|25.5|28.11|25.51|28.1|25.5|0
1640743210000|2021-12-29 02:00:10|28.12|25.52|28.2|25.6|28.2|25.6|28.12|25.52|0
1640743220000|2021-12-29 02:00:20|28.18|25.58|28.18|25.58|28.18|25.58|28.18|25.58|0
1640743230000|2021-12-29 02:00:30|28.2|25.6|28.22|25.62|28.22|25.62|28.2|25.6|0
1640743240000|2021-12-29 02:00:40|28.2|25.6|28.2|25.6|28.2|25.6|28.18|25.58|0
1640743250000|2021-12-29 02:00:50|28.18|25.58|28.18|25.58|28.18|25.58|28.18|25.58|0
1640743260000|2021-12-29 02:01:00|28.16|25.56|28.14|25.54|28.16|25.56|28.14|25.54|0
1640743280000|2021-12-29 02:01:20|28.13|25.53|28.12|25.52|28.13|25.53|28.12|25.52|0
1640743290000|2021-12-29 02:01:30|28.1|25.5|28.1|25.5|28.1|25.5|28.1|25.5|0
1640743300000|2021-12-29 02:01:40|28.12|25.52|28.12|25.52|28.14|25.54|28.12|25.52|0
1640743310000|2021-12-29 02:01:50|28.14|25.54|28.14|25.54|28.14|25.54|28.14|25.54|0
1640743320000|2021-12-29 02:02:00|28.12|25.52|28.14|25.54|28.14|25.54|28.12|25.52|0
1640743330000|2021-12-29 02:02:10|28.15|25.55|28.15|25.55|28.15|25.55|28.15|25.55|0
1640743340000|2021-12-29 02:02:20|28.14|25.54|28.16|25.56|28.16|25.56|28.14|25.54|0
1640743350000|2021-12-29 02:02:30|28.18|25.58|28.16|25.56|28.18|25.58|28.16|25.56|0
1640743360000|2021-12-29 02:02:40|28.18|25.58|28.18|25.58|28.18|25.58|28.18|25.58|0
1640743370000|2021-12-29 02:02:50|28.2|25.6|28.18|25.58|28.2|25.6|28.18|25.58|0
1640743380000|2021-12-29 02:03:00|28.2|25.6|28.2|25.6|28.2|25.6|28.2|25.6|0
1640743390000|2021-12-29 02:03:10|28.19|25.59|28.18|25.58|28.2|25.6|28.18|25.58|0
1640743400000|2021-12-29 02:03:20|28.19|25.59|28.2|25.6|28.2|25.6|28.18|25.58|0
1640743410000|2021-12-29 02:03:30|28.18|25.58|28.18|25.58|28.18|25.58|28.18|25.58|0
1640743420000|2021-12-29 02:03:40|28.16|25.56|28.18|25.58|28.18|25.58|28.16|25.56|0
1640743430000|2021-12-29 02:03:50|28.2|25.6|28.16|25.56|28.2|25.6|28.16|25.56|0
1640743440000|2021-12-29 02:04:00|28.18|25.58|28.16|25.56|28.18|25.58|28.16|25.56|0
1640743470000|2021-12-29 02:04:30|28.14|25.54|28.13|25.53|28.14|25.54|28.13|25.53|0
1640743480000|2021-12-29 02:04:40|28.14|25.54|28.15|25.55|28.15|25.55|28.14|25.54|0
1640743490000|2021-12-29 02:04:50|28.16|25.56|28.14|25.54|28.16|25.56|28.14|25.54|0
1640743500000|2021-12-29 02:05:00|28.15|25.55|28.16|25.56|28.16|25.56|28.15|25.55|0
1640743510000|2021-12-29 02:05:10|28.18|25.58|28.18|25.58|28.18|25.58|28.16|25.56|0
1640743520000|2021-12-29 02:05:20|28.2|25.6|28.19|25.59|28.2|25.6|28.19|25.59|0
1640743530000|2021-12-29 02:05:30|28.18|25.58|28.18|25.58|28.2|25.6|28.18|25.58|0
1640743540000|2021-12-29 02:05:40|28.16|25.56|28.16|25.56|28.16|25.56|28.16|25.56|0
1640743550000|2021-12-29 02:05:50|28.14|25.54|28.14|25.54|28.14|25.54|28.14|25.54|0
1640743560000|2021-12-29 02:06:00|28.16|25.56|28.16|25.56|28.16|25.56|28.16|25.56|0
1640743580000|2021-12-29 02:06:20|28.14|25.54|28.14|25.54|28.14|25.54|28.14|25.54|0
1640743600000|2021-12-29 02:06:40|28.12|25.52|28.14|25.54|28.14|25.54|28.12|25.52|0
1640743610000|2021-12-29 02:06:50|28.15|25.55|28.16|25.56|28.16|25.56|28.15|25.55|0
1640743620000|2021-12-29 02:07:00|28.14|25.54|28.13|25.53|28.14|25.54|28.12|25.52|0
1640743630000|2021-12-29 02:07:10|28.14|25.54|28.14|25.54|28.14|25.54|28.14|25.54|0
1640743640000|2021-12-29 02:07:20|28.15|25.55|28.14|25.54|28.15|25.55|28.14|25.54|0
1640743650000|2021-12-29 02:07:30|28.11|25.51|28.14|25.54|28.14|25.54|28.11|25.51|0
1640743660000|2021-12-29 02:07:40|28.11|25.51|28.11|25.51|28.13|25.53|28.11|25.51|0
1640743680000|2021-12-29 02:08:00|28.13|25.53|28.14|25.54|28.14|25.54|28.13|25.53|0
1640743690000|2021-12-29 02:08:10|28.11|25.51|28.14|25.54|28.14|25.54|28.11|25.51|0
1640743700000|2021-12-29 02:08:20|28.11|25.51|28.11|25.51|28.13|25.53|28.11|25.51|0
1640743710000|2021-12-29 02:08:30|28.09|25.49|28.09|25.49|28.09|25.49|28.09|25.49|0
1640743720000|2021-12-29 02:08:40|28.08|25.48|28.07|25.47|28.08|25.48|28.07|25.47|0
1640743740000|2021-12-29 02:09:00|28.09|25.49|28.09|25.49|28.09|25.49|28.09|25.49|0
1640743750000|2021-12-29 02:09:10|28.07|25.47|28.07|25.47|28.07|25.47|28.07|25.47|0
1640743760000|2021-12-29 02:09:20|28.08|25.48|28.09|25.49|28.09|25.49|28.08|25.48|0
1640743770000|2021-12-29 02:09:30|28.07|25.47|28.09|25.49|28.09|25.49|28.07|25.47|0
1640743780000|2021-12-29 02:09:40|28.08|25.48|28.08|25.48|28.08|25.48|28.08|25.48|0
1640743790000|2021-12-29 02:09:50|28.07|25.47|28.07|25.47|28.07|25.47|28.07|25.47|0
1640743800000|2021-12-29 02:10:00|28.08|25.48|28.07|25.47|28.08|25.48|28.07|25.47|0
1640743810000|2021-12-29 02:10:10|28.03|25.43|28.07|25.47|28.07|25.47|28.03|25.43|0
1640743820000|2021-12-29 02:10:20|28.06|25.46|28.07|25.47|28.07|25.47|28.05|25.45|0
1640743850000|2021-12-29 02:10:50|28.05|25.45|28.07|25.47|28.07|25.47|28.05|25.45|0
1640743860000|2021-12-29 02:11:00|28.05|25.45|28.05|25.45|28.05|25.45|28.05|25.45|0
1640743870000|2021-12-29 02:11:10|28.06|25.46|28.07|25.47|28.07|25.47|28.06|25.46|0
1640743880000|2021-12-29 02:11:20|28.09|25.49|28.09|25.49|28.09|25.49|28.09|25.49|0
1640743890000|2021-12-29 02:11:30|28.07|25.47|28.07|25.47|28.07|25.47|28.07|25.47|0
1640743900000|2021-12-29 02:11:40|28.05|25.45|28.03|25.43|28.05|25.45|28.03|25.43|0
1640743910000|2021-12-29 02:11:50|28.04|25.44|28.05|25.45|28.05|25.45|28.04|25.44|0
1640743920000|2021-12-29 02:12:00|28.07|25.47|28.07|25.47|28.07|25.47|28.07|25.47|0
1640743930000|2021-12-29 02:12:10|28.09|25.49|28.07|25.47|28.09|25.49|28.07|25.47|0
1640743940000|2021-12-29 02:12:20|28.05|25.45|28.05|25.45|28.05|25.45|28.05|25.45|0
1640743950000|2021-12-29 02:12:30|28.06|25.46|28.05|25.45|28.06|25.46|28.05|25.45|0
1640743960000|2021-12-29 02:12:40|28.03|25.43|28.05|25.45|28.05|25.45|28.03|25.43|0
1640743970000|2021-12-29 02:12:50|28.04|25.44|28.05|25.45|28.05|25.45|28.03|25.43|0
1640744000000|2021-12-29 02:13:20|28.06|25.46|28.08|25.48|28.08|25.48|28.06|25.46|0
1640744010000|2021-12-29 02:13:30|28.07|25.47|28.07|25.47|28.07|25.47|28.07|25.47|0
1640744020000|2021-12-29 02:13:40|28.05|25.45|28.06|25.46|28.06|25.46|28.05|25.45|0
1640744030000|2021-12-29 02:13:50|28.07|25.47|28.07|25.47|28.07|25.47|28.07|25.47|0
1640744050000|2021-12-29 02:14:10|28.05|25.45|28.05|25.45|28.05|25.45|28.05|25.45|0
1640744100000|2021-12-29 02:15:00|28.03|25.43|28.05|25.45|28.05|25.45|28.03|25.43|0
1640744110000|2021-12-29 02:15:10|28.03|25.43|28.03|25.43|28.03|25.43|28.03|25.43|0
1640744120000|2021-12-29 02:15:20|28.01|25.41|28.03|25.43|28.03|25.43|28.01|25.41|0
1640744140000|2021-12-29 02:15:40|28.01|25.41|28.03|25.43|28.03|25.43|28.01|25.41|0
1640744160000|2021-12-29 02:16:00|28.04|25.44|28.05|25.45|28.05|25.45|28.03|25.43|0
1640744170000|2021-12-29 02:16:10|28.04|25.44|28.04|25.44|28.04|25.44|28.04|25.44|0
1640744180000|2021-12-29 02:16:20|28.03|25.43|28.03|25.43|28.03|25.43|28.03|25.43|0
1640744200000|2021-12-29 02:16:40|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1640744210000|2021-12-29 02:16:50|28|25.4|28|25.4|28|25.4|28|25.4|0
1640744220000|2021-12-29 02:17:00|28.02|25.42|28|25.4|28.02|25.42|28|25.4|0
1640744230000|2021-12-29 02:17:10|27.98|25.38|28|25.4|28|25.4|27.98|25.38|0
1640744250000|2021-12-29 02:17:30|27.99|25.39|27.99|25.39|27.99|25.39|27.99|25.39|0
1640744260000|2021-12-29 02:17:40|28|25.4|28|25.4|28|25.4|28|25.4|0
1640744290000|2021-12-29 02:18:10|27.99|25.39|27.98|25.38|27.99|25.39|27.98|25.38|0
1640744300000|2021-12-29 02:18:20|27.99|25.39|28|25.4|28|25.4|27.99|25.39|0
1640744310000|2021-12-29 02:18:30|28.03|25.43|28.03|25.43|28.03|25.43|28.03|25.43|0
1640744320000|2021-12-29 02:18:40|28|25.4|28|25.4|28|25.4|28|25.4|0
1640744330000|2021-12-29 02:18:50|28.03|25.43|28|25.4|28.03|25.43|28|25.4|0
1640744350000|2021-12-29 02:19:10|28.02|25.42|28.05|25.45|28.05|25.45|28.02|25.42|0
1640744360000|2021-12-29 02:19:20|28.07|25.47|28.07|25.47|28.07|25.47|28.07|25.47|0
1640744380000|2021-12-29 02:19:40|28.05|25.45|28.05|25.45|28.05|25.45|28.05|25.45|0
1640744390000|2021-12-29 02:19:50|28.07|25.47|28.07|25.47|28.07|25.47|28.07|25.47|0
1640744410000|2021-12-29 02:20:10|28.05|25.45|28.05|25.45|28.05|25.45|28.04|25.44|0
1640744430000|2021-12-29 02:20:30|28.04|25.44|28.02|25.42|28.04|25.44|28.02|25.42|0
1640744450000|2021-12-29 02:20:50|28|25.4|28|25.4|28|25.4|28|25.4|0
1640744460000|2021-12-29 02:21:00|28.02|25.42|28.02|25.42|28.02|25.42|28.01|25.41|0
1640744470000|2021-12-29 02:21:10|28.01|25.41|28|25.4|28.01|25.41|28|25.4|0
1640744480000|2021-12-29 02:21:20|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1640744510000|2021-12-29 02:21:50|28.03|25.43|28.02|25.42|28.03|25.43|28.02|25.42|0
1640744520000|2021-12-29 02:22:00|28.04|25.44|28.04|25.44|28.04|25.44|28.03|25.43|0
1640744530000|2021-12-29 02:22:10|28.03|25.43|28.02|25.42|28.03|25.43|28.02|25.42|0
1640744550000|2021-12-29 02:22:30|28.03|25.43|28.04|25.44|28.04|25.44|28.03|25.43|0
1640744580000|2021-12-29 02:23:00|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1640744600000|2021-12-29 02:23:20|28.03|25.43|28.03|25.43|28.03|25.43|28.03|25.43|0
1640744610000|2021-12-29 02:23:30|28.02|25.42|28.01|25.41|28.02|25.42|28.01|25.41|0
1640744620000|2021-12-29 02:23:40|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1640744650000|2021-12-29 02:24:10|28|25.4|28|25.4|28|25.4|28|25.4|0
1640744660000|2021-12-29 02:24:20|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1640744690000|2021-12-29 02:24:50|28.03|25.43|28.02|25.42|28.04|25.44|28.02|25.42|0
1640744700000|2021-12-29 02:25:00|28.01|25.41|28.01|25.41|28.02|25.42|28.01|25.41|0
1640744710000|2021-12-29 02:25:10|28.02|25.42|28.02|25.42|28.02|25.42|28|25.4|0
1640744720000|2021-12-29 02:25:20|28.04|25.44|28.02|25.42|28.04|25.44|28.02|25.42|0
1640744730000|2021-12-29 02:25:30|28.04|25.44|28.02|25.42|28.04|25.44|28.02|25.42|0
1640744750000|2021-12-29 02:25:50|28.03|25.43|28.02|25.42|28.03|25.43|28.02|25.42|0
1640744770000|2021-12-29 02:26:10|28.03|25.43|28.04|25.44|28.04|25.44|28.03|25.43|0
1640744810000|2021-12-29 02:26:50|28.05|25.45|28.05|25.45|28.05|25.45|28.05|25.45|0
1640744820000|2021-12-29 02:27:00|28.06|25.46|28.09|25.49|28.09|25.49|28.06|25.46|0
1640744830000|2021-12-29 02:27:10|28.08|25.48|28.11|25.51|28.11|25.51|28.08|25.48|0
1640744840000|2021-12-29 02:27:20|28.08|25.48|28.08|25.48|28.08|25.48|28.08|25.48|0
1640744850000|2021-12-29 02:27:30|28.06|25.46|28.06|25.46|28.06|25.46|28.06|25.46|0
1640744860000|2021-12-29 02:27:40|28.07|25.47|28.07|25.47|28.07|25.47|28.07|25.47|0
1640744870000|2021-12-29 02:27:50|28.06|25.46|28.06|25.46|28.06|25.46|28.06|25.46|0
1640744880000|2021-12-29 02:28:00|28.07|25.47|28.08|25.48|28.08|25.48|28.07|25.47|0
1640744890000|2021-12-29 02:28:10|28.07|25.47|28.07|25.47|28.07|25.47|28.07|25.47|0
1640744900000|2021-12-29 02:28:20|28.06|25.46|28.04|25.44|28.06|25.46|28.04|25.44|0
1640744910000|2021-12-29 02:28:30|28.03|25.43|28.04|25.44|28.04|25.44|28.03|25.43|0
1640744930000|2021-12-29 02:28:50|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1640744940000|2021-12-29 02:29:00|28|25.4|28.02|25.42|28.02|25.42|28|25.4|0
1640744980000|2021-12-29 02:29:40|28.03|25.43|28.02|25.42|28.04|25.44|28.02|25.42|0
1640744990000|2021-12-29 02:29:50|28.03|25.43|28.02|25.42|28.04|25.44|28.02|25.42|0
1640745000000|2021-12-29 02:30:00|28.04|25.44|28.04|25.44|28.04|25.44|28.04|25.44|0
1640745030000|2021-12-29 02:30:30|28.05|25.45|28.05|25.45|28.06|25.46|28.05|25.45|0
1640745040000|2021-12-29 02:30:40|28.04|25.44|28.02|25.42|28.04|25.44|28.02|25.42|0
1640745060000|2021-12-29 02:31:00|28.01|25.41|28.01|25.41|28.01|25.41|28.01|25.41|0
1640745070000|2021-12-29 02:31:10|28.02|25.42|28.01|25.41|28.02|25.42|28.01|25.41|0
1640745080000|2021-12-29 02:31:20|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1640745100000|2021-12-29 02:31:40|28.04|25.44|28.06|25.46|28.06|25.46|28.04|25.44|0
1640745120000|2021-12-29 02:32:00|28.04|25.44|28.06|25.46|28.06|25.46|28.04|25.44|0
1640745140000|2021-12-29 02:32:20|28.04|25.44|28.04|25.44|28.06|25.46|28.04|25.44|0
1640745150000|2021-12-29 02:32:30|28.05|25.45|28.05|25.45|28.05|25.45|28.05|25.45|0
1640745160000|2021-12-29 02:32:40|28.04|25.44|28.04|25.44|28.04|25.44|28.04|25.44|0
1640745170000|2021-12-29 02:32:50|28.02|25.42|28.02|25.42|28.02|25.42|28.02|25.42|0
1640745180000|2021-12-29 02:33:00|28.04|25.44|28.02|25.42|28.04|25.44|28.02|25.42|0
1640745190000|2021-12-29 02:33:10|28.03|25.43|28.02|25.42|28.03|25.43|28.02|25.42|0
1640745220000|2021-12-29 02:33:40|28|25.4|28|25.4|28|25.4|28|25.4|0
1640745230000|2021-12-29 02:33:50|27.99|25.39|27.95|25.35|27.99|25.39|27.93|25.33|0
1640745240000|2021-12-29 02:34:00|27.98|25.38|27.97|25.37|27.98|25.38|27.95|25.35|0
1640745250000|2021-12-29 02:34:10|27.95|25.35|27.95|25.35|27.95|25.35|27.95|25.35|0
1640745260000|2021-12-29 02:34:20|27.97|25.37|27.97|25.37|27.97|25.37|27.97|25.37|0
1640745270000|2021-12-29 02:34:30|27.95|25.35|27.95|25.35|27.95|25.35|27.93|25.33|0
1640745290000|2021-12-29 02:34:50|27.93|25.33|27.93|25.33|27.93|25.33|27.93|25.33|0
1640745300000|2021-12-29 02:35:00|27.91|25.31|27.92|25.32|27.92|25.32|27.91|25.31|0
1640745310000|2021-12-29 02:35:10|27.91|25.31|27.94|25.34|27.94|25.34|27.91|25.31|0
1640745320000|2021-12-29 02:35:20|27.93|25.33|27.93|25.33|27.95|25.35|27.93|25.33|0
1640745350000|2021-12-29 02:35:50|27.94|25.34|27.94|25.34|27.94|25.34|27.94|25.34|0
1640745360000|2021-12-29 02:36:00|27.93|25.33|27.93|25.33|27.93|25.33|27.93|25.33|0
1640745380000|2021-12-29 02:36:20|27.91|25.31|27.91|25.31|27.91|25.31|27.91|25.31|0
1640745420000|2021-12-29 02:37:00|27.89|25.29|27.89|25.29|27.89|25.29|27.89|25.29|0
1640745430000|2021-12-29 02:37:10|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1640745450000|2021-12-29 02:37:30|27.87|25.27|27.87|25.27|27.87|25.27|27.87|25.27|0
1640745460000|2021-12-29 02:37:40|27.88|25.28|27.89|25.29|27.89|25.29|27.87|25.27|0
1640745470000|2021-12-29 02:37:50|27.91|25.31|27.91|25.31|27.91|25.31|27.91|25.31|0
1640745480000|2021-12-29 02:38:00|27.89|25.29|27.91|25.31|27.91|25.31|27.89|25.29|0
1640745510000|2021-12-29 02:38:30|27.89|25.29|27.81|25.21|27.89|25.29|27.81|25.21|0
1640745520000|2021-12-29 02:38:40|27.78|25.18|27.76|25.16|27.78|25.18|27.76|25.16|0
1640745530000|2021-12-29 02:38:50|27.78|25.18|27.78|25.18|27.81|25.21|27.78|25.18|0
1640745540000|2021-12-29 02:39:00|27.79|25.19|27.83|25.23|27.83|25.23|27.79|25.19|0
1640745550000|2021-12-29 02:39:10|27.8|25.2|27.8|25.2|27.8|25.2|27.8|25.2|0
1640745560000|2021-12-29 02:39:20|27.78|25.18|27.8|25.2|27.8|25.2|27.78|25.18|0
1640745570000|2021-12-29 02:39:30|27.78|25.18|27.83|25.23|27.83|25.23|27.78|25.18|0
1640745580000|2021-12-29 02:39:40|27.76|25.16|27.8|25.2|27.8|25.2|27.76|25.16|0
1640745590000|2021-12-29 02:39:50|27.78|25.18|27.78|25.18|27.78|25.18|27.78|25.18|0
1640745600000|2021-12-29 02:40:00|27.8|25.2|27.8|25.2|27.8|25.2|27.78|25.18|0
1640745610000|2021-12-29 02:40:10|27.79|25.19|27.78|25.18|27.79|25.19|27.78|25.18|0
1640745630000|2021-12-29 02:40:30|27.77|25.17|27.77|25.17|27.77|25.17|27.77|25.17|0
1640745640000|2021-12-29 02:40:40|27.78|25.18|27.78|25.18|27.78|25.18|27.78|25.18|0
1640745650000|2021-12-29 02:40:50|27.8|25.2|27.79|25.19|27.8|25.2|27.79|25.19|0
1640745660000|2021-12-29 02:41:00|27.78|25.18|27.78|25.18|27.78|25.18|27.78|25.18|0
1640745670000|2021-12-29 02:41:10|27.8|25.2|27.79|25.19|27.8|25.2|27.79|25.19|0
1640745680000|2021-12-29 02:41:20|27.8|25.2|27.8|25.2|27.8|25.2|27.78|25.18|0
1640745690000|2021-12-29 02:41:30|27.78|25.18|27.8|25.2|27.8|25.2|27.78|25.18|0
1640745710000|2021-12-29 02:41:50|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1640745730000|2021-12-29 02:42:10|27.85|25.25|27.84|25.24|27.85|25.25|27.84|25.24|0
1640745740000|2021-12-29 02:42:20|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1640745750000|2021-12-29 02:42:30|27.81|25.21|27.8|25.2|27.81|25.21|27.8|25.2|0
1640745760000|2021-12-29 02:42:40|27.82|25.22|27.81|25.21|27.82|25.22|27.8|25.2|0
1640745770000|2021-12-29 02:42:50|27.82|25.22|27.8|25.2|27.82|25.22|27.8|25.2|0
1640745780000|2021-12-29 02:43:00|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1640745790000|2021-12-29 02:43:10|27.85|25.25|27.85|25.25|27.85|25.25|27.85|25.25|0
1640745800000|2021-12-29 02:43:20|27.84|25.24|27.86|25.26|27.87|25.27|27.84|25.24|0
1640745810000|2021-12-29 02:43:30|27.84|25.24|27.85|25.25|27.85|25.25|27.83|25.23|0
1640745820000|2021-12-29 02:43:40|27.86|25.26|27.85|25.25|27.86|25.26|27.85|25.25|0
1640745830000|2021-12-29 02:43:50|27.84|25.24|27.84|25.24|27.84|25.24|27.84|25.24|0
1640745850000|2021-12-29 02:44:10|27.83|25.23|27.82|25.22|27.83|25.23|27.82|25.22|0
1640745860000|2021-12-29 02:44:20|27.8|25.2|27.82|25.22|27.82|25.22|27.8|25.2|0
1640745870000|2021-12-29 02:44:30|27.8|25.2|27.8|25.2|27.8|25.2|27.8|25.2|0
1640745890000|2021-12-29 02:44:50|27.79|25.19|27.79|25.19|27.8|25.2|27.79|25.19|0
1640745900000|2021-12-29 02:45:00|27.8|25.2|27.8|25.2|27.81|25.21|27.8|25.2|0
1640745920000|2021-12-29 02:45:20|27.82|25.22|27.8|25.2|27.82|25.22|27.8|25.2|0
1640745930000|2021-12-29 02:45:30|27.82|25.22|27.81|25.21|27.82|25.22|27.81|25.21|0
1640745940000|2021-12-29 02:45:40|27.82|25.22|27.8|25.2|27.82|25.22|27.8|25.2|0
1640745950000|2021-12-29 02:45:50|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1640745960000|2021-12-29 02:46:00|27.8|25.2|27.78|25.18|27.8|25.2|27.78|25.18|0
1640745970000|2021-12-29 02:46:10|27.8|25.2|27.8|25.2|27.8|25.2|27.8|25.2|0
1640745980000|2021-12-29 02:46:20|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1640745990000|2021-12-29 02:46:30|27.84|25.24|27.82|25.22|27.84|25.24|27.82|25.22|0
1640746000000|2021-12-29 02:46:40|27.83|25.23|27.82|25.22|27.83|25.23|27.82|25.22|0
1640746020000|2021-12-29 02:47:00|27.84|25.24|27.84|25.24|27.84|25.24|27.84|25.24|0
1640746040000|2021-12-29 02:47:20|27.83|25.23|27.83|25.23|27.84|25.24|27.83|25.23|0
1640746050000|2021-12-29 02:47:30|27.84|25.24|27.83|25.23|27.84|25.24|27.83|25.23|0
1640746060000|2021-12-29 02:47:40|27.84|25.24|27.84|25.24|27.84|25.24|27.84|25.24|0
1640746080000|2021-12-29 02:48:00|27.86|25.26|27.86|25.26|27.86|25.26|27.86|25.26|0
1640746100000|2021-12-29 02:48:20|27.85|25.25|27.86|25.26|27.86|25.26|27.85|25.25|0
1640746150000|2021-12-29 02:49:10|27.84|25.24|27.84|25.24|27.84|25.24|27.84|25.24|0
1640746170000|2021-12-29 02:49:30|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1640746200000|2021-12-29 02:50:00|27.84|25.24|27.84|25.24|27.84|25.24|27.84|25.24|0
1640746220000|2021-12-29 02:50:20|27.85|25.25|27.84|25.24|27.85|25.25|27.84|25.24|0
1640746260000|2021-12-29 02:51:00|27.86|25.26|27.86|25.26|27.86|25.26|27.86|25.26|0
1640746270000|2021-12-29 02:51:10|27.84|25.24|27.85|25.25|27.85|25.25|27.84|25.24|0
1640746290000|2021-12-29 02:51:30|27.86|25.26|27.84|25.24|27.86|25.26|27.84|25.24|0
1640746310000|2021-12-29 02:51:50|27.82|25.22|27.82|25.22|27.82|25.22|27.82|25.22|0
1640746330000|2021-12-29 02:52:10|27.8|25.2|27.78|25.18|27.8|25.2|27.78|25.18|0
1640746340000|2021-12-29 02:52:20|27.8|25.2|27.79|25.19|27.8|25.2|27.79|25.19|0
1640746350000|2021-12-29 02:52:30|27.8|25.2|27.8|25.2|27.8|25.2|27.8|25.2|0
1640746370000|2021-12-29 02:52:50|27.78|25.18|27.77|25.17|27.78|25.18|27.77|25.17|0
1640746380000|2021-12-29 02:53:00|27.76|25.16|27.77|25.17|27.77|25.17|27.76|25.16|0
1640746390000|2021-12-29 02:53:10|27.76|25.16|27.76|25.16|27.78|25.18|27.76|25.16|0
1640746420000|2021-12-29 02:53:40|27.71|25.11|27.74|25.14|27.74|25.14|27.71|25.11|0
1640746440000|2021-12-29 02:54:00|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1640746450000|2021-12-29 02:54:10|27.73|25.13|27.71|25.11|27.73|25.13|27.71|25.11|0
1640746460000|2021-12-29 02:54:20|27.74|25.14|27.71|25.11|27.74|25.14|27.71|25.11|0
1640746480000|2021-12-29 02:54:40|27.67|25.07|27.67|25.07|27.67|25.07|27.67|25.07|0
1640746490000|2021-12-29 02:54:50|27.69|25.09|27.69|25.09|27.69|25.09|27.67|25.07|0
1640746500000|2021-12-29 02:55:00|27.67|25.07|27.67|25.07|27.67|25.07|27.67|25.07|0
1640746510000|2021-12-29 02:55:10|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640746530000|2021-12-29 02:55:30|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1640746550000|2021-12-29 02:55:50|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640746560000|2021-12-29 02:56:00|27.71|25.11|27.7|25.1|27.71|25.11|27.7|25.1|0
1640746570000|2021-12-29 02:56:10|27.69|25.09|27.7|25.1|27.7|25.1|27.69|25.09|0
1640746580000|2021-12-29 02:56:20|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640746590000|2021-12-29 02:56:30|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1640746600000|2021-12-29 02:56:40|27.72|25.12|27.72|25.12|27.72|25.12|27.72|25.12|0
1640746610000|2021-12-29 02:56:50|27.73|25.13|27.73|25.13|27.73|25.13|27.73|25.13|0
1640746680000|2021-12-29 02:58:00|27.71|25.11|27.72|25.12|27.73|25.13|27.71|25.11|0
1640746690000|2021-12-29 02:58:10|27.73|25.13|27.73|25.13|27.73|25.13|27.73|25.13|0
1640746710000|2021-12-29 02:58:30|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1640746720000|2021-12-29 02:58:40|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640746730000|2021-12-29 02:58:50|27.71|25.11|27.67|25.07|27.71|25.11|27.67|25.07|0
1640746740000|2021-12-29 02:59:00|27.69|25.09|27.69|25.09|27.71|25.11|27.69|25.09|0
1640746750000|2021-12-29 02:59:10|27.71|25.11|27.7|25.1|27.71|25.11|27.69|25.09|0
1640746760000|2021-12-29 02:59:20|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640746770000|2021-12-29 02:59:30|27.67|25.07|27.67|25.07|27.67|25.07|27.67|25.07|0
1640746790000|2021-12-29 02:59:50|27.65|25.05|27.65|25.05|27.65|25.05|27.65|25.05|0
1640746810000|2021-12-29 03:00:10|27.66|25.06|27.67|25.07|27.67|25.07|27.66|25.06|0
1640746820000|2021-12-29 03:00:20|27.65|25.05|27.65|25.05|27.65|25.05|27.65|25.05|0
1640746830000|2021-12-29 03:00:30|27.66|25.06|27.65|25.05|27.66|25.06|27.65|25.05|0
1640746840000|2021-12-29 03:00:40|27.67|25.07|27.67|25.07|27.67|25.07|27.67|25.07|0
1640746850000|2021-12-29 03:00:50|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640746860000|2021-12-29 03:01:00|27.68|25.08|27.68|25.08|27.68|25.08|27.68|25.08|0
1640746870000|2021-12-29 03:01:10|27.69|25.09|27.67|25.07|27.69|25.09|27.67|25.07|0
1640746880000|2021-12-29 03:01:20|27.66|25.06|27.67|25.07|27.67|25.07|27.66|25.06|0
1640746890000|2021-12-29 03:01:30|27.65|25.05|27.65|25.05|27.65|25.05|27.65|25.05|0
1640746900000|2021-12-29 03:01:40|27.67|25.07|27.67|25.07|27.67|25.07|27.67|25.07|0
1640746940000|2021-12-29 03:02:20|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640746950000|2021-12-29 03:02:30|27.68|25.08|27.71|25.11|27.71|25.11|27.68|25.08|0
1640746960000|2021-12-29 03:02:40|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640746970000|2021-12-29 03:02:50|27.67|25.07|27.67|25.07|27.67|25.07|27.67|25.07|0
1640746980000|2021-12-29 03:03:00|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640747000000|2021-12-29 03:03:20|27.68|25.08|27.69|25.09|27.69|25.09|27.68|25.08|0
1640747050000|2021-12-29 03:04:10|27.68|25.08|27.69|25.09|27.69|25.09|27.68|25.08|0
1640747060000|2021-12-29 03:04:20|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1640747080000|2021-12-29 03:04:40|27.7|25.1|27.71|25.11|27.71|25.11|27.7|25.1|0
1640747100000|2021-12-29 03:05:00|27.7|25.1|27.69|25.09|27.7|25.1|27.69|25.09|0
1640747110000|2021-12-29 03:05:10|27.7|25.1|27.71|25.11|27.71|25.11|27.69|25.09|0
1640747120000|2021-12-29 03:05:20|27.7|25.1|27.71|25.11|27.71|25.11|27.69|25.09|0
1640747200000|2021-12-29 03:06:40|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640747220000|2021-12-29 03:07:00|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1640747260000|2021-12-29 03:07:40|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640747270000|2021-12-29 03:07:50|27.68|25.08|27.67|25.07|27.68|25.08|27.67|25.07|0
1640747280000|2021-12-29 03:08:00|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640747290000|2021-12-29 03:08:10|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1640747300000|2021-12-29 03:08:20|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640747310000|2021-12-29 03:08:30|27.71|25.11|27.71|25.11|27.71|25.11|27.71|25.11|0
1640747320000|2021-12-29 03:08:40|27.7|25.1|27.7|25.1|27.7|25.1|27.7|25.1|0
1640747330000|2021-12-29 03:08:50|27.69|25.09|27.69|25.09|27.69|25.09|27.68|25.08|0
1640747340000|2021-12-29 03:09:00|27.67|25.07|27.67|25.07|27.67|25.07|27.67|25.07|0
1640747350000|2021-12-29 03:09:10|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1640747380000|2021-12-29 03:09:40|27.62|25.02|27.62|25.02|27.62|25.02|27.62|25.02|0
1640747390000|2021-12-29 03:09:50|27.64|25.04|27.64|25.04|27.64|25.04|27.62|25.02|0
1640747400000|2021-12-29 03:10:00|27.62|25.02|27.62|25.02|27.62|25.02|27.62|25.02|0
1640747410000|2021-12-29 03:10:10|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1640747420000|2021-12-29 03:10:20|27.6|25|27.6|25|27.6|25|27.6|25|0
1640747430000|2021-12-29 03:10:30|27.59|24.99|27.58|24.98|27.59|24.99|27.58|24.98|0
1640747440000|2021-12-29 03:10:40|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640747450000|2021-12-29 03:10:50|27.6|25|27.6|25|27.6|25|27.6|25|0
1640747490000|2021-12-29 03:11:30|27.59|24.99|27.58|24.98|27.59|24.99|27.58|24.98|0
1640747510000|2021-12-29 03:11:50|27.6|25|27.59|24.99|27.6|25|27.58|24.98|0
1640747520000|2021-12-29 03:12:00|27.6|25|27.59|24.99|27.6|25|27.58|24.98|0
1640747530000|2021-12-29 03:12:10|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1640747540000|2021-12-29 03:12:20|27.6|25|27.58|24.98|27.6|25|27.58|24.98|0
1640747580000|2021-12-29 03:13:00|27.56|24.96|27.54|24.94|27.56|24.96|27.54|24.94|0
1640747590000|2021-12-29 03:13:10|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640747600000|2021-12-29 03:13:20|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640747620000|2021-12-29 03:13:40|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640747630000|2021-12-29 03:13:50|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640747640000|2021-12-29 03:14:00|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1640747650000|2021-12-29 03:14:10|27.59|24.99|27.58|24.98|27.59|24.99|27.58|24.98|0
1640747660000|2021-12-29 03:14:20|27.57|24.97|27.56|24.96|27.57|24.97|27.56|24.96|0
1640747670000|2021-12-29 03:14:30|27.58|24.98|27.57|24.97|27.58|24.98|27.57|24.97|0
1640747680000|2021-12-29 03:14:40|27.56|24.96|27.57|24.97|27.57|24.97|27.56|24.96|0
1640747690000|2021-12-29 03:14:50|27.56|24.96|27.58|24.98|27.58|24.98|27.56|24.96|0
1640747710000|2021-12-29 03:15:10|27.59|24.99|27.58|24.98|27.59|24.99|27.58|24.98|0
1640747720000|2021-12-29 03:15:20|27.59|24.99|27.58|24.98|27.6|25|27.58|24.98|0
1640747730000|2021-12-29 03:15:30|27.59|24.99|27.6|25|27.6|25|27.58|24.98|0
1640747810000|2021-12-29 03:16:50|27.62|25.02|27.62|25.02|27.62|25.02|27.62|25.02|0
1640747820000|2021-12-29 03:17:00|27.61|25.01|27.62|25.02|27.62|25.02|27.61|25.01|0
1640747830000|2021-12-29 03:17:10|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1640747910000|2021-12-29 03:18:30|27.66|25.06|27.66|25.06|27.66|25.06|27.66|25.06|0
1640747940000|2021-12-29 03:19:00|27.65|25.05|27.64|25.04|27.66|25.06|27.64|25.04|0
1640747980000|2021-12-29 03:19:40|27.63|25.03|27.64|25.04|27.64|25.04|27.63|25.03|0
1640748000000|2021-12-29 03:20:00|27.62|25.02|27.64|25.04|27.64|25.04|27.62|25.02|0
1640748010000|2021-12-29 03:20:10|27.66|25.06|27.66|25.06|27.66|25.06|27.66|25.06|0
1640748030000|2021-12-29 03:20:30|27.64|25.04|27.66|25.06|27.66|25.06|27.64|25.04|0
1640748060000|2021-12-29 03:21:00|27.64|25.04|27.65|25.05|27.66|25.06|27.64|25.04|0
1640748070000|2021-12-29 03:21:10|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1640748080000|2021-12-29 03:21:20|27.66|25.06|27.66|25.06|27.66|25.06|27.66|25.06|0
1640748140000|2021-12-29 03:22:20|27.68|25.08|27.68|25.08|27.68|25.08|27.68|25.08|0
1640748160000|2021-12-29 03:22:40|27.67|25.07|27.66|25.06|27.67|25.07|27.66|25.06|0
1640748230000|2021-12-29 03:23:50|27.68|25.08|27.66|25.06|27.68|25.08|27.66|25.06|0
1640748250000|2021-12-29 03:24:10|27.65|25.05|27.65|25.05|27.65|25.05|27.65|25.05|0
1640748260000|2021-12-29 03:24:20|27.64|25.04|27.66|25.06|27.66|25.06|27.64|25.04|0
1640748270000|2021-12-29 03:24:30|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1640748330000|2021-12-29 03:25:30|27.66|25.06|27.66|25.06|27.66|25.06|27.66|25.06|0
1640748340000|2021-12-29 03:25:40|27.65|25.05|27.66|25.06|27.66|25.06|27.65|25.05|0
1640748370000|2021-12-29 03:26:10|27.67|25.07|27.66|25.06|27.67|25.07|27.66|25.06|0
1640748380000|2021-12-29 03:26:20|27.67|25.07|27.67|25.07|27.67|25.07|27.67|25.07|0
1640748390000|2021-12-29 03:26:30|27.68|25.08|27.66|25.06|27.68|25.08|27.66|25.06|0
1640748450000|2021-12-29 03:27:30|27.68|25.08|27.68|25.08|27.68|25.08|27.68|25.08|0
1640748460000|2021-12-29 03:27:40|27.7|25.1|27.7|25.1|27.7|25.1|27.7|25.1|0
1640748470000|2021-12-29 03:27:50|27.69|25.09|27.7|25.1|27.7|25.1|27.69|25.09|0
1640748480000|2021-12-29 03:28:00|27.72|25.12|27.72|25.12|27.72|25.12|27.72|25.12|0
1640748490000|2021-12-29 03:28:10|27.73|25.13|27.75|25.15|27.75|25.15|27.73|25.13|0
1640748500000|2021-12-29 03:28:20|27.74|25.14|27.78|25.18|27.78|25.18|27.74|25.14|0
1640748510000|2021-12-29 03:28:30|27.8|25.2|27.77|25.17|27.8|25.2|27.77|25.17|0
1640748520000|2021-12-29 03:28:40|27.8|25.2|27.8|25.2|27.8|25.2|27.8|25.2|0
1640748530000|2021-12-29 03:28:50|27.79|25.19|27.79|25.19|27.79|25.19|27.79|25.19|0
1640748540000|2021-12-29 03:29:00|27.78|25.18|27.78|25.18|27.78|25.18|27.77|25.17|0
1640748550000|2021-12-29 03:29:10|27.77|25.17|27.76|25.16|27.78|25.18|27.76|25.16|0
1640748560000|2021-12-29 03:29:20|27.74|25.14|27.75|25.15|27.75|25.15|27.74|25.14|0
1640748570000|2021-12-29 03:29:30|27.74|25.14|27.74|25.14|27.74|25.14|27.74|25.14|0
1640748600000|2021-12-29 03:30:00|27.72|25.12|27.68|25.08|27.72|25.12|27.68|25.08|0
1640748610000|2021-12-29 03:30:10|27.67|25.07|27.68|25.08|27.68|25.08|27.67|25.07|0
1640748640000|2021-12-29 03:30:40|27.66|25.06|27.66|25.06|27.67|25.07|27.66|25.06|0
1640748650000|2021-12-29 03:30:50|27.64|25.04|27.64|25.04|27.66|25.06|27.64|25.04|0
1640748660000|2021-12-29 03:31:00|27.65|25.05|27.64|25.04|27.66|25.06|27.64|25.04|0
1640748680000|2021-12-29 03:31:20|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640748690000|2021-12-29 03:31:30|27.59|24.99|27.59|24.99|27.6|25|27.59|24.99|0
1640748700000|2021-12-29 03:31:40|27.58|24.98|27.59|24.99|27.59|24.99|27.58|24.98|0
1640748730000|2021-12-29 03:32:10|27.57|24.97|27.54|24.94|27.57|24.97|27.54|24.94|0
1640748740000|2021-12-29 03:32:20|27.53|24.93|27.51|24.91|27.54|24.94|27.51|24.91|0
1640748750000|2021-12-29 03:32:30|27.53|24.93|27.51|24.91|27.53|24.93|27.51|24.91|0
1640748760000|2021-12-29 03:32:40|27.52|24.92|27.53|24.93|27.53|24.93|27.52|24.92|0
1640748770000|2021-12-29 03:32:50|27.52|24.92|27.53|24.93|27.53|24.93|27.52|24.92|0
1640748790000|2021-12-29 03:33:10|27.54|24.94|27.54|24.94|27.55|24.95|27.53|24.93|0
1640748800000|2021-12-29 03:33:20|27.56|24.96|27.57|24.97|27.57|24.97|27.55|24.95|0
1640748810000|2021-12-29 03:33:30|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640748820000|2021-12-29 03:33:40|27.57|24.97|27.55|24.95|27.57|24.97|27.55|24.95|0
1640748830000|2021-12-29 03:33:50|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1640748870000|2021-12-29 03:34:30|27.59|24.99|27.58|24.98|27.59|24.99|27.57|24.97|0
1640748880000|2021-12-29 03:34:40|27.59|24.99|27.59|24.99|27.59|24.99|27.58|24.98|0
1640748890000|2021-12-29 03:34:50|27.58|24.98|27.58|24.98|27.59|24.99|27.58|24.98|0
1640748900000|2021-12-29 03:35:00|27.57|24.97|27.58|24.98|27.58|24.98|27.57|24.97|0
1640748910000|2021-12-29 03:35:10|27.59|24.99|27.58|24.98|27.59|24.99|27.58|24.98|0
1640748920000|2021-12-29 03:35:20|27.57|24.97|27.59|24.99|27.59|24.99|27.57|24.97|0
1640748940000|2021-12-29 03:35:40|27.6|25|27.61|25.01|27.61|25.01|27.6|25|0
1640748960000|2021-12-29 03:36:00|27.62|25.02|27.63|25.03|27.63|25.03|27.62|25.02|0
1640748990000|2021-12-29 03:36:30|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640749010000|2021-12-29 03:36:50|27.62|25.02|27.61|25.01|27.62|25.02|27.61|25.01|0
1640749040000|2021-12-29 03:37:20|27.59|24.99|27.6|25|27.6|25|27.59|24.99|0
1640749050000|2021-12-29 03:37:30|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640749060000|2021-12-29 03:37:40|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640749120000|2021-12-29 03:38:40|27.6|25|27.6|25|27.6|25|27.6|25|0
1640749130000|2021-12-29 03:38:50|27.61|25.01|27.6|25|27.61|25.01|27.6|25|0
1640749140000|2021-12-29 03:39:00|27.59|24.99|27.6|25|27.6|25|27.59|24.99|0
1640749160000|2021-12-29 03:39:20|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640749180000|2021-12-29 03:39:40|27.6|25|27.61|25.01|27.61|25.01|27.6|25|0
1640749190000|2021-12-29 03:39:50|27.6|25|27.61|25.01|27.61|25.01|27.6|25|0
1640749230000|2021-12-29 03:40:30|27.62|25.02|27.63|25.03|27.63|25.03|27.62|25.02|0
1640749260000|2021-12-29 03:41:00|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640749290000|2021-12-29 03:41:30|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640749300000|2021-12-29 03:41:40|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640749310000|2021-12-29 03:41:50|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640749340000|2021-12-29 03:42:20|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1640749350000|2021-12-29 03:42:30|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640749360000|2021-12-29 03:42:40|27.57|24.97|27.55|24.95|27.57|24.97|27.53|24.93|0
1640749420000|2021-12-29 03:43:40|27.57|24.97|27.55|24.95|27.57|24.97|27.55|24.95|0
1640749430000|2021-12-29 03:43:50|27.56|24.96|27.57|24.97|27.57|24.97|27.55|24.95|0
1640749480000|2021-12-29 03:44:40|27.56|24.96|27.57|24.97|27.57|24.97|27.56|24.96|0
1640749490000|2021-12-29 03:44:50|27.55|24.95|27.56|24.96|27.56|24.96|27.55|24.95|0
1640749500000|2021-12-29 03:45:00|27.57|24.97|27.57|24.97|27.57|24.97|27.56|24.96|0
1640749510000|2021-12-29 03:45:10|27.56|24.96|27.57|24.97|27.57|24.97|27.56|24.96|0
1640749520000|2021-12-29 03:45:20|27.56|24.96|27.57|24.97|27.57|24.97|27.56|24.96|0
1640749540000|2021-12-29 03:45:40|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640749570000|2021-12-29 03:46:10|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1640749580000|2021-12-29 03:46:20|27.58|24.98|27.57|24.97|27.58|24.98|27.57|24.97|0
1640749590000|2021-12-29 03:46:30|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640749610000|2021-12-29 03:46:50|27.57|24.97|27.57|24.97|27.57|24.97|27.56|24.96|0
1640749630000|2021-12-29 03:47:10|27.56|24.96|27.54|24.94|27.56|24.96|27.54|24.94|0
1640749640000|2021-12-29 03:47:20|27.52|24.92|27.54|24.94|27.54|24.94|27.52|24.92|0
1640749650000|2021-12-29 03:47:30|27.53|24.93|27.52|24.92|27.53|24.93|27.52|24.92|0
1640749670000|2021-12-29 03:47:50|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640749680000|2021-12-29 03:48:00|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640749690000|2021-12-29 03:48:10|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640749700000|2021-12-29 03:48:20|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640749730000|2021-12-29 03:48:50|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1640749740000|2021-12-29 03:49:00|27.54|24.94|27.55|24.95|27.55|24.95|27.54|24.94|0
1640749750000|2021-12-29 03:49:10|27.56|24.96|27.56|24.96|27.56|24.96|27.55|24.95|0
1640749790000|2021-12-29 03:49:50|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1640749800000|2021-12-29 03:50:00|27.56|24.96|27.56|24.96|27.56|24.96|27.54|24.94|0
1640749850000|2021-12-29 03:50:50|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640749910000|2021-12-29 03:51:50|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640749930000|2021-12-29 03:52:10|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640749940000|2021-12-29 03:52:20|27.48|24.88|27.48|24.88|27.5|24.9|27.48|24.88|0
1640749950000|2021-12-29 03:52:30|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640750000000|2021-12-29 03:53:20|27.45|24.85|27.44|24.84|27.45|24.85|27.44|24.84|0
1640750010000|2021-12-29 03:53:30|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640750040000|2021-12-29 03:54:00|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640750070000|2021-12-29 03:54:30|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640750090000|2021-12-29 03:54:50|27.52|24.92|27.51|24.91|27.52|24.92|27.5|24.9|0
1640750100000|2021-12-29 03:55:00|27.5|24.9|27.5|24.9|27.51|24.91|27.5|24.9|0
1640750110000|2021-12-29 03:55:10|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640750120000|2021-12-29 03:55:20|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640750130000|2021-12-29 03:55:30|27.53|24.93|27.53|24.93|27.53|24.93|27.52|24.92|0
1640750140000|2021-12-29 03:55:40|27.52|24.92|27.54|24.94|27.54|24.94|27.52|24.92|0
1640750160000|2021-12-29 03:56:00|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640750190000|2021-12-29 03:56:30|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640750200000|2021-12-29 03:56:40|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640750210000|2021-12-29 03:56:50|27.53|24.93|27.54|24.94|27.54|24.94|27.53|24.93|0
1640750220000|2021-12-29 03:57:00|27.52|24.92|27.54|24.94|27.56|24.96|27.52|24.92|0
1640750260000|2021-12-29 03:57:40|27.56|24.96|27.54|24.94|27.56|24.96|27.54|24.94|0
1640750300000|2021-12-29 03:58:20|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640750330000|2021-12-29 03:58:50|27.58|24.98|27.56|24.96|27.58|24.98|27.56|24.96|0
1640750340000|2021-12-29 03:59:00|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640750370000|2021-12-29 03:59:30|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640750380000|2021-12-29 03:59:40|27.53|24.93|27.52|24.92|27.53|24.93|27.52|24.92|0
1640750400000|2021-12-29 04:00:00|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640750410000|2021-12-29 04:00:10|27.53|24.93|27.54|24.94|27.54|24.94|27.53|24.93|0
1640750430000|2021-12-29 04:00:30|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1640750450000|2021-12-29 04:00:50|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640750460000|2021-12-29 04:01:00|27.55|24.95|27.56|24.96|27.56|24.96|27.55|24.95|0
1640750470000|2021-12-29 04:01:10|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640750530000|2021-12-29 04:02:10|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1640750550000|2021-12-29 04:02:30|27.56|24.96|27.56|24.96|27.56|24.96|27.55|24.95|0
1640750570000|2021-12-29 04:02:50|27.57|24.97|27.56|24.96|27.57|24.97|27.56|24.96|0
1640750640000|2021-12-29 04:04:00|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1640750700000|2021-12-29 04:05:00|27.6|25|27.6|25|27.6|25|27.6|25|0
1640750720000|2021-12-29 04:05:20|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1640750730000|2021-12-29 04:05:30|27.59|24.99|27.58|24.98|27.6|25|27.58|24.98|0
1640750750000|2021-12-29 04:05:50|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640750780000|2021-12-29 04:06:20|27.57|24.97|27.54|24.94|27.57|24.97|27.54|24.94|0
1640750800000|2021-12-29 04:06:40|27.53|24.93|27.54|24.94|27.54|24.94|27.53|24.93|0
1640750810000|2021-12-29 04:06:50|27.53|24.93|27.54|24.94|27.54|24.94|27.52|24.92|0
1640750830000|2021-12-29 04:07:10|27.53|24.93|27.53|24.93|27.54|24.94|27.53|24.93|0
1640750840000|2021-12-29 04:07:20|27.54|24.94|27.53|24.93|27.54|24.94|27.53|24.93|0
1640750850000|2021-12-29 04:07:30|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640750880000|2021-12-29 04:08:00|27.55|24.95|27.56|24.96|27.56|24.96|27.55|24.95|0
1640750900000|2021-12-29 04:08:20|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640750910000|2021-12-29 04:08:30|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640750920000|2021-12-29 04:08:40|27.55|24.95|27.56|24.96|27.56|24.96|27.55|24.95|0
1640750970000|2021-12-29 04:09:30|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640750980000|2021-12-29 04:09:40|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640750990000|2021-12-29 04:09:50|27.55|24.95|27.56|24.96|27.56|24.96|27.55|24.95|0
1640751050000|2021-12-29 04:10:50|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640751100000|2021-12-29 04:11:40|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1640751110000|2021-12-29 04:11:50|27.57|24.97|27.55|24.95|27.57|24.97|27.55|24.95|0
1640751120000|2021-12-29 04:12:00|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1640751170000|2021-12-29 04:12:50|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640751180000|2021-12-29 04:13:00|27.6|25|27.6|25|27.6|25|27.59|24.99|0
1640751190000|2021-12-29 04:13:10|27.59|24.99|27.6|25|27.6|25|27.59|24.99|0
1640751200000|2021-12-29 04:13:20|27.61|25.01|27.6|25|27.61|25.01|27.6|25|0
1640751210000|2021-12-29 04:13:30|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1640751220000|2021-12-29 04:13:40|27.66|25.06|27.66|25.06|27.66|25.06|27.66|25.06|0
1640751230000|2021-12-29 04:13:50|27.64|25.04|27.66|25.06|27.66|25.06|27.64|25.04|0
1640751240000|2021-12-29 04:14:00|27.64|25.04|27.64|25.04|27.65|25.05|27.64|25.04|0
1640751250000|2021-12-29 04:14:10|27.62|25.02|27.63|25.03|27.64|25.04|27.62|25.02|0
1640751260000|2021-12-29 04:14:20|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1640751270000|2021-12-29 04:14:30|27.66|25.06|27.66|25.06|27.66|25.06|27.66|25.06|0
1640751280000|2021-12-29 04:14:40|27.65|25.05|27.66|25.06|27.66|25.06|27.65|25.05|0
1640751340000|2021-12-29 04:15:40|27.64|25.04|27.66|25.06|27.66|25.06|27.64|25.04|0
1640751370000|2021-12-29 04:16:10|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1640751380000|2021-12-29 04:16:20|27.65|25.05|27.64|25.04|27.65|25.05|27.64|25.04|0
1640751390000|2021-12-29 04:16:30|27.66|25.06|27.65|25.05|27.66|25.06|27.65|25.05|0
1640751400000|2021-12-29 04:16:40|27.66|25.06|27.64|25.04|27.66|25.06|27.64|25.04|0
1640751410000|2021-12-29 04:16:50|27.66|25.06|27.66|25.06|27.66|25.06|27.66|25.06|0
1640751420000|2021-12-29 04:17:00|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1640751440000|2021-12-29 04:17:20|27.66|25.06|27.65|25.05|27.66|25.06|27.65|25.05|0
1640751450000|2021-12-29 04:17:30|27.66|25.06|27.66|25.06|27.66|25.06|27.66|25.06|0
1640751470000|2021-12-29 04:17:50|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1640751570000|2021-12-29 04:19:30|27.63|25.03|27.63|25.03|27.63|25.03|27.63|25.03|0
1640751590000|2021-12-29 04:19:50|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640751620000|2021-12-29 04:20:20|27.63|25.03|27.63|25.03|27.63|25.03|27.63|25.03|0
1640751630000|2021-12-29 04:20:30|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640751640000|2021-12-29 04:20:40|27.6|25|27.6|25|27.6|25|27.6|25|0
1640751650000|2021-12-29 04:20:50|27.61|25.01|27.59|24.99|27.61|25.01|27.59|24.99|0
1640751660000|2021-12-29 04:21:00|27.58|24.98|27.57|24.97|27.59|24.99|27.57|24.97|0
1640751680000|2021-12-29 04:21:20|27.59|24.99|27.58|24.98|27.59|24.99|27.58|24.98|0
1640751690000|2021-12-29 04:21:30|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1640751720000|2021-12-29 04:22:00|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640751730000|2021-12-29 04:22:10|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1640751740000|2021-12-29 04:22:20|27.58|24.98|27.59|24.99|27.59|24.99|27.58|24.98|0
1640751770000|2021-12-29 04:22:50|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1640751790000|2021-12-29 04:23:10|27.59|24.99|27.57|24.97|27.59|24.99|27.57|24.97|0
1640751880000|2021-12-29 04:24:40|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640751910000|2021-12-29 04:25:10|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640751920000|2021-12-29 04:25:20|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640751950000|2021-12-29 04:25:50|27.6|25|27.61|25.01|27.61|25.01|27.6|25|0
1640751970000|2021-12-29 04:26:10|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640751990000|2021-12-29 04:26:30|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1640752020000|2021-12-29 04:27:00|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640752040000|2021-12-29 04:27:20|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640752060000|2021-12-29 04:27:40|27.62|25.02|27.63|25.03|27.63|25.03|27.62|25.02|0
1640752070000|2021-12-29 04:27:50|27.65|25.05|27.63|25.03|27.65|25.05|27.63|25.03|0
1640752090000|2021-12-29 04:28:10|27.65|25.05|27.65|25.05|27.65|25.05|27.65|25.05|0
1640752100000|2021-12-29 04:28:20|27.63|25.03|27.64|25.04|27.64|25.04|27.63|25.03|0
1640752110000|2021-12-29 04:28:30|27.63|25.03|27.63|25.03|27.63|25.03|27.63|25.03|0
1640752140000|2021-12-29 04:29:00|27.64|25.04|27.64|25.04|27.64|25.04|27.64|25.04|0
1640752150000|2021-12-29 04:29:10|27.63|25.03|27.63|25.03|27.63|25.03|27.63|25.03|0
1640752210000|2021-12-29 04:30:10|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640752220000|2021-12-29 04:30:20|27.63|25.03|27.61|25.01|27.63|25.03|27.61|25.01|0
1640752230000|2021-12-29 04:30:30|27.63|25.03|27.63|25.03|27.63|25.03|27.63|25.03|0
1640752240000|2021-12-29 04:30:40|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640752260000|2021-12-29 04:31:00|27.62|25.02|27.63|25.03|27.63|25.03|27.61|25.01|0
1640752290000|2021-12-29 04:31:30|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640752310000|2021-12-29 04:31:50|27.63|25.03|27.61|25.01|27.63|25.03|27.61|25.01|0
1640752330000|2021-12-29 04:32:10|27.59|24.99|27.59|24.99|27.59|24.99|27.59|24.99|0
1640752340000|2021-12-29 04:32:20|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640752350000|2021-12-29 04:32:30|27.6|25|27.6|25|27.61|25.01|27.59|24.99|0
1640752360000|2021-12-29 04:32:40|27.61|25.01|27.61|25.01|27.61|25.01|27.61|25.01|0
1640752370000|2021-12-29 04:32:50|27.6|25|27.59|24.99|27.6|25|27.59|24.99|0
1640752400000|2021-12-29 04:33:20|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1640752500000|2021-12-29 04:35:00|27.56|24.96|27.57|24.97|27.57|24.97|27.56|24.96|0
1640752520000|2021-12-29 04:35:20|27.56|24.96|27.54|24.94|27.56|24.96|27.54|24.94|0
1640752540000|2021-12-29 04:35:40|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640752560000|2021-12-29 04:36:00|27.53|24.93|27.54|24.94|27.54|24.94|27.53|24.93|0
1640752600000|2021-12-29 04:36:40|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640752610000|2021-12-29 04:36:50|27.54|24.94|27.56|24.96|27.56|24.96|27.54|24.94|0
1640752620000|2021-12-29 04:37:00|27.54|24.94|27.55|24.95|27.55|24.95|27.54|24.94|0
1640752630000|2021-12-29 04:37:10|27.54|24.94|27.55|24.95|27.55|24.95|27.54|24.94|0
1640752650000|2021-12-29 04:37:30|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640752680000|2021-12-29 04:38:00|27.58|24.98|27.59|24.99|27.59|24.99|27.58|24.98|0
1640752690000|2021-12-29 04:38:10|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1640752720000|2021-12-29 04:38:40|27.6|25|27.6|25|27.6|25|27.6|25|0
1640752730000|2021-12-29 04:38:50|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1640752800000|2021-12-29 04:40:00|27.56|24.96|27.57|24.97|27.58|24.98|27.56|24.96|0
1640752810000|2021-12-29 04:40:10|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640752840000|2021-12-29 04:40:40|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640752900000|2021-12-29 04:41:40|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640752930000|2021-12-29 04:42:10|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640752940000|2021-12-29 04:42:20|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640752960000|2021-12-29 04:42:40|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640753000000|2021-12-29 04:43:20|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640753020000|2021-12-29 04:43:40|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640753040000|2021-12-29 04:44:00|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640753050000|2021-12-29 04:44:10|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640753060000|2021-12-29 04:44:20|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640753090000|2021-12-29 04:44:50|27.55|24.95|27.56|24.96|27.56|24.96|27.55|24.95|0
1640753100000|2021-12-29 04:45:00|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640753140000|2021-12-29 04:45:40|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1640753150000|2021-12-29 04:45:50|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640753310000|2021-12-29 04:48:30|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640753330000|2021-12-29 04:48:50|27.57|24.97|27.56|24.96|27.58|24.98|27.56|24.96|0
1640753380000|2021-12-29 04:49:40|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1640753390000|2021-12-29 04:49:50|27.56|24.96|27.58|24.98|27.58|24.98|27.56|24.96|0
1640753410000|2021-12-29 04:50:10|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640753420000|2021-12-29 04:50:20|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640753490000|2021-12-29 04:51:30|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640753510000|2021-12-29 04:51:50|27.53|24.93|27.52|24.92|27.53|24.93|27.52|24.92|0
1640753550000|2021-12-29 04:52:30|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640753560000|2021-12-29 04:52:40|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640753590000|2021-12-29 04:53:10|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640753600000|2021-12-29 04:53:20|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640753610000|2021-12-29 04:53:30|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640753620000|2021-12-29 04:53:40|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640753760000|2021-12-29 04:56:00|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640753770000|2021-12-29 04:56:10|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640753910000|2021-12-29 04:58:30|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640753930000|2021-12-29 04:58:50|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640753950000|2021-12-29 04:59:10|27.51|24.91|27.49|24.89|27.51|24.91|27.49|24.89|0
1640753960000|2021-12-29 04:59:20|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640753980000|2021-12-29 04:59:40|27.49|24.89|27.5|24.9|27.51|24.91|27.49|24.89|0
1640753990000|2021-12-29 04:59:50|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640754000000|2021-12-29 05:00:00|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640754010000|2021-12-29 05:00:10|27.53|24.93|27.55|24.95|27.55|24.95|27.53|24.93|0
1640754020000|2021-12-29 05:00:20|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640754030000|2021-12-29 05:00:30|27.54|24.94|27.55|24.95|27.55|24.95|27.53|24.93|0
1640754040000|2021-12-29 05:00:40|27.58|24.98|27.55|24.95|27.58|24.98|27.55|24.95|0
1640754050000|2021-12-29 05:00:50|27.58|24.98|27.6|25|27.6|25|27.58|24.98|0
1640754080000|2021-12-29 05:01:20|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1640754090000|2021-12-29 05:01:30|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1640754120000|2021-12-29 05:02:00|27.54|24.94|27.55|24.95|27.55|24.95|27.54|24.94|0
1640754130000|2021-12-29 05:02:10|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640754140000|2021-12-29 05:02:20|27.53|24.93|27.53|24.93|27.55|24.95|27.53|24.93|0
1640754150000|2021-12-29 05:02:30|27.54|24.94|27.55|24.95|27.55|24.95|27.54|24.94|0
1640754180000|2021-12-29 05:03:00|27.57|24.97|27.6|25|27.6|25|27.57|24.97|0
1640754190000|2021-12-29 05:03:10|27.57|24.97|27.57|24.97|27.57|24.97|27.57|24.97|0
1640754210000|2021-12-29 05:03:30|27.56|24.96|27.57|24.97|27.57|24.97|27.56|24.96|0
1640754220000|2021-12-29 05:03:40|27.56|24.96|27.55|24.95|27.56|24.96|27.55|24.95|0
1640754230000|2021-12-29 05:03:50|27.53|24.93|27.55|24.95|27.55|24.95|27.53|24.93|0
1640754240000|2021-12-29 05:04:00|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640754250000|2021-12-29 05:04:10|27.57|24.97|27.56|24.96|27.57|24.97|27.56|24.96|0
1640754260000|2021-12-29 05:04:20|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1640754270000|2021-12-29 05:04:30|27.56|24.96|27.55|24.95|27.56|24.96|27.55|24.95|0
1640754280000|2021-12-29 05:04:40|27.56|24.96|27.57|24.97|27.57|24.97|27.55|24.95|0
1640754300000|2021-12-29 05:05:00|27.55|24.95|27.56|24.96|27.57|24.97|27.55|24.95|0
1640754310000|2021-12-29 05:05:10|27.55|24.95|27.53|24.93|27.55|24.95|27.53|24.93|0
1640754320000|2021-12-29 05:05:20|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640754330000|2021-12-29 05:05:30|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640754340000|2021-12-29 05:05:40|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640754350000|2021-12-29 05:05:50|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640754410000|2021-12-29 05:06:50|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640754420000|2021-12-29 05:07:00|27.52|24.92|27.53|24.93|27.53|24.93|27.52|24.92|0
1640754430000|2021-12-29 05:07:10|27.52|24.92|27.52|24.92|27.53|24.93|27.52|24.92|0
1640754440000|2021-12-29 05:07:20|27.51|24.91|27.52|24.92|27.53|24.93|27.51|24.91|0
1640754450000|2021-12-29 05:07:30|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640754470000|2021-12-29 05:07:50|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640754480000|2021-12-29 05:08:00|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640754490000|2021-12-29 05:08:10|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640754500000|2021-12-29 05:08:20|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640754560000|2021-12-29 05:09:20|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640754580000|2021-12-29 05:09:40|27.5|24.9|27.51|24.91|27.51|24.91|27.5|24.9|0
1640754600000|2021-12-29 05:10:00|27.53|24.93|27.51|24.91|27.53|24.93|27.51|24.91|0
1640754640000|2021-12-29 05:10:40|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640754650000|2021-12-29 05:10:50|27.5|24.9|27.51|24.91|27.51|24.91|27.5|24.9|0
1640754670000|2021-12-29 05:11:10|27.53|24.93|27.51|24.91|27.53|24.93|27.51|24.91|0
1640754710000|2021-12-29 05:11:50|27.49|24.89|27.5|24.9|27.5|24.9|27.49|24.89|0
1640754720000|2021-12-29 05:12:00|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640754730000|2021-12-29 05:12:10|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640754740000|2021-12-29 05:12:20|27.49|24.89|27.51|24.91|27.51|24.91|27.49|24.89|0
1640754750000|2021-12-29 05:12:30|27.5|24.9|27.51|24.91|27.51|24.91|27.5|24.9|0
1640754780000|2021-12-29 05:13:00|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640754800000|2021-12-29 05:13:20|27.51|24.91|27.49|24.89|27.51|24.91|27.49|24.89|0
1640754820000|2021-12-29 05:13:40|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1640754840000|2021-12-29 05:14:00|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640754860000|2021-12-29 05:14:20|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640754990000|2021-12-29 05:16:30|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640755050000|2021-12-29 05:17:30|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640755060000|2021-12-29 05:17:40|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640755070000|2021-12-29 05:17:50|27.42|24.82|27.42|24.82|27.42|24.82|27.42|24.82|0
1640755080000|2021-12-29 05:18:00|27.44|24.84|27.43|24.83|27.44|24.84|27.42|24.82|0
1640755090000|2021-12-29 05:18:10|27.42|24.82|27.44|24.84|27.44|24.84|27.42|24.82|0
1640755100000|2021-12-29 05:18:20|27.43|24.83|27.44|24.84|27.44|24.84|27.43|24.83|0
1640755190000|2021-12-29 05:19:50|27.42|24.82|27.44|24.84|27.44|24.84|27.42|24.82|0
1640755220000|2021-12-29 05:20:20|27.46|24.86|27.46|24.86|27.46|24.86|27.44|24.84|0
1640755230000|2021-12-29 05:20:30|27.45|24.85|27.44|24.84|27.45|24.85|27.44|24.84|0
1640755260000|2021-12-29 05:21:00|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640755280000|2021-12-29 05:21:20|27.44|24.84|27.46|24.86|27.46|24.86|27.44|24.84|0
1640755300000|2021-12-29 05:21:40|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1640755310000|2021-12-29 05:21:50|27.48|24.88|27.47|24.87|27.48|24.88|27.47|24.87|0
1640755320000|2021-12-29 05:22:00|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640755340000|2021-12-29 05:22:20|27.46|24.86|27.48|24.88|27.48|24.88|27.46|24.86|0
1640755360000|2021-12-29 05:22:40|27.46|24.86|27.48|24.88|27.48|24.88|27.46|24.86|0
1640755390000|2021-12-29 05:23:10|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640755410000|2021-12-29 05:23:30|27.51|24.91|27.51|24.91|27.51|24.91|27.51|24.91|0
1640755420000|2021-12-29 05:23:40|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640755430000|2021-12-29 05:23:50|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640755560000|2021-12-29 05:26:00|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640755590000|2021-12-29 05:26:30|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640755600000|2021-12-29 05:26:40|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640755680000|2021-12-29 05:28:00|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640755700000|2021-12-29 05:28:20|27.57|24.97|27.58|24.98|27.58|24.98|27.57|24.97|0
1640755710000|2021-12-29 05:28:30|27.62|25.02|27.6|25|27.62|25.02|27.6|25|0
1640755720000|2021-12-29 05:28:40|27.63|25.03|27.63|25.03|27.63|25.03|27.63|25.03|0
1640755750000|2021-12-29 05:29:10|27.66|25.06|27.67|25.07|27.67|25.07|27.66|25.06|0
1640755780000|2021-12-29 05:29:40|27.69|25.09|27.69|25.09|27.69|25.09|27.69|25.09|0
1640755800000|2021-12-29 05:30:00|27.67|25.07|27.69|25.09|27.69|25.09|27.67|25.07|0
1640755810000|2021-12-29 05:30:10|27.71|25.11|27.69|25.09|27.71|25.11|27.69|25.09|0
1640755820000|2021-12-29 05:30:20|27.67|25.07|27.67|25.07|27.67|25.07|27.67|25.07|0
1640755830000|2021-12-29 05:30:30|27.66|25.06|27.67|25.07|27.67|25.07|27.66|25.06|0
1640755850000|2021-12-29 05:30:50|27.65|25.05|27.62|25.02|27.65|25.05|27.62|25.02|0
1640755860000|2021-12-29 05:31:00|27.65|25.05|27.62|25.02|27.65|25.05|27.62|25.02|0
1640755870000|2021-12-29 05:31:10|27.6|25|27.61|25.01|27.61|25.01|27.6|25|0
1640755880000|2021-12-29 05:31:20|27.6|25|27.62|25.02|27.62|25.02|27.6|25|0
1640755890000|2021-12-29 05:31:30|27.61|25.01|27.61|25.01|27.61|25.01|27.6|25|0
1640755900000|2021-12-29 05:31:40|27.6|25|27.6|25|27.6|25|27.6|25|0
1640755940000|2021-12-29 05:32:20|27.58|24.98|27.58|24.98|27.58|24.98|27.58|24.98|0
1640755990000|2021-12-29 05:33:10|27.56|24.96|27.56|24.96|27.57|24.97|27.56|24.96|0
1640756000000|2021-12-29 05:33:20|27.55|24.95|27.55|24.95|27.55|24.95|27.55|24.95|0
1640756010000|2021-12-29 05:33:30|27.56|24.96|27.56|24.96|27.56|24.96|27.56|24.96|0
1640756020000|2021-12-29 05:33:40|27.55|24.95|27.54|24.94|27.55|24.95|27.54|24.94|0
1640756050000|2021-12-29 05:34:10|27.52|24.92|27.53|24.93|27.54|24.94|27.52|24.92|0
1640756060000|2021-12-29 05:34:20|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640756070000|2021-12-29 05:34:30|27.53|24.93|27.53|24.93|27.54|24.94|27.53|24.93|0
1640756080000|2021-12-29 05:34:40|27.54|24.94|27.54|24.94|27.54|24.94|27.54|24.94|0
1640756100000|2021-12-29 05:35:00|27.53|24.93|27.53|24.93|27.53|24.93|27.53|24.93|0
1640756110000|2021-12-29 05:35:10|27.54|24.94|27.53|24.93|27.54|24.94|27.53|24.93|0
1640756120000|2021-12-29 05:35:20|27.52|24.92|27.52|24.92|27.52|24.92|27.52|24.92|0
1640756130000|2021-12-29 05:35:30|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640756140000|2021-12-29 05:35:40|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640756150000|2021-12-29 05:35:50|27.48|24.88|27.46|24.86|27.48|24.88|27.46|24.86|0
1640756190000|2021-12-29 05:36:30|27.43|24.83|27.46|24.86|27.46|24.86|27.43|24.83|0
1640756200000|2021-12-29 05:36:40|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1640756210000|2021-12-29 05:36:50|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640756220000|2021-12-29 05:37:00|27.45|24.85|27.43|24.83|27.45|24.85|27.43|24.83|0
1640756230000|2021-12-29 05:37:10|27.45|24.85|27.45|24.85|27.46|24.86|27.45|24.85|0
1640756240000|2021-12-29 05:37:20|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640756250000|2021-12-29 05:37:30|27.44|24.84|27.43|24.83|27.44|24.84|27.43|24.83|0
1640756290000|2021-12-29 05:38:10|27.33|24.73|27.29|24.69|27.33|24.73|27.29|24.69|0
1640756300000|2021-12-29 05:38:20|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640756310000|2021-12-29 05:38:30|27.29|24.69|27.29|24.69|27.29|24.69|27.27|24.67|0
1640756330000|2021-12-29 05:38:50|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1640756340000|2021-12-29 05:39:00|27.27|24.67|27.24|24.65|27.27|24.67|27.24|24.65|0
1640756350000|2021-12-29 05:39:10|27.26|24.66|27.27|24.67|27.27|24.67|27.26|24.66|0
1640756360000|2021-12-29 05:39:20|27.29|24.69|27.28|24.68|27.29|24.69|27.28|24.68|0
1640756370000|2021-12-29 05:39:30|27.29|24.69|27.27|24.67|27.29|24.69|27.27|24.67|0
1640756380000|2021-12-29 05:39:40|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1640756390000|2021-12-29 05:39:50|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1640756410000|2021-12-29 05:40:10|27.27|24.67|27.29|24.69|27.29|24.69|27.27|24.67|0
1640756420000|2021-12-29 05:40:20|27.27|24.67|27.28|24.68|27.28|24.68|27.27|24.67|0
1640756430000|2021-12-29 05:40:30|27.29|24.69|27.31|24.71|27.31|24.71|27.29|24.69|0
1640756450000|2021-12-29 05:40:50|27.3|24.7|27.31|24.71|27.31|24.71|27.3|24.7|0
1640756530000|2021-12-29 05:42:10|27.29|24.69|27.31|24.71|27.31|24.71|27.29|24.69|0
1640756540000|2021-12-29 05:42:20|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1640756560000|2021-12-29 05:42:40|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640756570000|2021-12-29 05:42:50|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1640756600000|2021-12-29 05:43:20|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640756610000|2021-12-29 05:43:30|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640756620000|2021-12-29 05:43:40|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1640756670000|2021-12-29 05:44:30|27.27|24.68|27.26|24.67|27.29|24.69|27.26|24.67|0
1640756690000|2021-12-29 05:44:50|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1640756700000|2021-12-29 05:45:00|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1640756730000|2021-12-29 05:45:30|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1640756740000|2021-12-29 05:45:40|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1640756750000|2021-12-29 05:45:50|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1640756760000|2021-12-29 05:46:00|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1640756820000|2021-12-29 05:47:00|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1640756830000|2021-12-29 05:47:10|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1640756860000|2021-12-29 05:47:40|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1640756870000|2021-12-29 05:47:50|27.2|24.61|27.18|24.59|27.2|24.61|27.18|24.59|0
1640756880000|2021-12-29 05:48:00|27.2|24.61|27.19|24.6|27.2|24.61|27.19|24.6|0
1640756890000|2021-12-29 05:48:10|27.2|24.61|27.17|24.59|27.2|24.61|27.17|24.59|0
1640756910000|2021-12-29 05:48:30|27.15|24.57|27.17|24.59|27.17|24.59|27.15|24.57|0
1640756940000|2021-12-29 05:49:00|27.19|24.6|27.19|24.6|27.2|24.61|27.19|24.6|0
1640756950000|2021-12-29 05:49:10|27.2|24.61|27.2|24.61|27.2|24.61|27.19|24.6|0
1640756960000|2021-12-29 05:49:20|27.17|24.59|27.17|24.59|27.17|24.59|27.17|24.59|0
1640756980000|2021-12-29 05:49:40|27.16|24.58|27.17|24.59|27.17|24.59|27.16|24.58|0
1640757000000|2021-12-29 05:50:00|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1640757040000|2021-12-29 05:50:40|27.21|24.62|27.22|24.63|27.22|24.63|27.21|24.62|0
1640757050000|2021-12-29 05:50:50|27.21|24.62|27.22|24.62|27.22|24.63|27.21|24.62|0
1640757060000|2021-12-29 05:51:00|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640757070000|2021-12-29 05:51:10|27.22|24.62|27.22|24.62|27.22|24.62|27.22|24.62|0
1640757080000|2021-12-29 05:51:20|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1640757090000|2021-12-29 05:51:30|27.22|24.62|27.24|24.64|27.24|24.64|27.22|24.62|0
1640757100000|2021-12-29 05:51:40|27.25|24.65|27.24|24.64|27.25|24.65|27.24|24.64|0
1640757110000|2021-12-29 05:51:50|27.22|24.62|27.22|24.62|27.22|24.62|27.22|24.62|0
1640757120000|2021-12-29 05:52:00|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640757130000|2021-12-29 05:52:10|27.22|24.62|27.22|24.62|27.22|24.62|27.22|24.62|0
1640757140000|2021-12-29 05:52:20|27.24|24.64|27.22|24.62|27.24|24.64|27.22|24.62|0
1640757150000|2021-12-29 05:52:30|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640757180000|2021-12-29 05:53:00|27.23|24.63|27.22|24.62|27.24|24.64|27.22|24.62|0
1640757190000|2021-12-29 05:53:10|27.23|24.63|27.23|24.63|27.24|24.64|27.23|24.63|0
1640757200000|2021-12-29 05:53:20|27.22|24.62|27.22|24.62|27.24|24.64|27.22|24.62|0
1640757210000|2021-12-29 05:53:30|27.23|24.63|27.23|24.63|27.23|24.63|27.22|24.62|0
1640757220000|2021-12-29 05:53:40|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640757230000|2021-12-29 05:53:50|27.23|24.63|27.22|24.62|27.23|24.63|27.22|24.62|0
1640757260000|2021-12-29 05:54:20|27.23|24.63|27.22|24.62|27.23|24.63|27.22|24.62|0
1640757290000|2021-12-29 05:54:50|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1640757300000|2021-12-29 05:55:00|27.22|24.62|27.22|24.62|27.22|24.62|27.22|24.62|0
1640757330000|2021-12-29 05:55:30|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640757340000|2021-12-29 05:55:40|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640757350000|2021-12-29 05:55:50|27.26|24.66|27.27|24.67|27.27|24.67|27.26|24.66|0
1640757360000|2021-12-29 05:56:00|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1640757380000|2021-12-29 05:56:20|27.27|24.67|27.28|24.68|27.28|24.68|27.27|24.67|0
1640757390000|2021-12-29 05:56:30|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1640757400000|2021-12-29 05:56:40|27.26|24.66|27.27|24.67|27.27|24.67|27.26|24.66|0
1640757410000|2021-12-29 05:56:50|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1640757420000|2021-12-29 05:57:00|27.25|24.65|27.26|24.66|27.26|24.66|27.25|24.65|0
1640757440000|2021-12-29 05:57:20|27.27|24.67|27.26|24.66|27.27|24.67|27.26|24.66|0
1640757540000|2021-12-29 05:59:00|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640757550000|2021-12-29 05:59:10|27.3|24.7|27.28|24.68|27.3|24.7|27.28|24.68|0
1640757570000|2021-12-29 05:59:30|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640757580000|2021-12-29 05:59:40|27.28|24.68|27.29|24.69|27.29|24.69|27.28|24.68|0
1640757590000|2021-12-29 05:59:50|27.28|24.68|27.27|24.67|27.28|24.68|27.27|24.67|0
1640757600000|2021-12-29 06:00:00|27.26|24.66|27.21|24.62|27.26|24.66|27.21|24.62|0
1640757610000|2021-12-29 06:00:10|27.2|24.61|27.21|24.62|27.21|24.62|27.19|24.6|0
1640757620000|2021-12-29 06:00:20|27.19|24.6|27.21|24.62|27.21|24.62|27.19|24.6|0
1640757630000|2021-12-29 06:00:30|27.19|24.6|27.21|24.62|27.21|24.62|27.19|24.6|0
1640757640000|2021-12-29 06:00:40|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1640757660000|2021-12-29 06:01:00|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1640757670000|2021-12-29 06:01:10|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1640757680000|2021-12-29 06:01:20|27.17|24.58|27.19|24.6|27.19|24.6|27.17|24.58|0
1640757690000|2021-12-29 06:01:30|27.21|24.62|27.22|24.63|27.22|24.63|27.21|24.62|0
1640757700000|2021-12-29 06:01:40|27.23|24.64|27.25|24.65|27.25|24.65|27.23|24.64|0
1640757710000|2021-12-29 06:01:50|27.26|24.66|27.28|24.68|27.28|24.68|27.26|24.66|0
1640757720000|2021-12-29 06:02:00|27.27|24.67|27.28|24.68|27.28|24.68|27.27|24.67|0
1640757730000|2021-12-29 06:02:10|27.26|24.66|27.28|24.68|27.28|24.68|27.26|24.66|0
1640757740000|2021-12-29 06:02:20|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1640757750000|2021-12-29 06:02:30|27.34|24.74|27.32|24.72|27.34|24.74|27.32|24.72|0
1640757760000|2021-12-29 06:02:40|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1640757770000|2021-12-29 06:02:50|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640757790000|2021-12-29 06:03:10|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640757810000|2021-12-29 06:03:30|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1640757820000|2021-12-29 06:03:40|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1640757840000|2021-12-29 06:04:00|27.3|24.7|27.31|24.71|27.32|24.72|27.3|24.7|0
1640757850000|2021-12-29 06:04:10|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1640757860000|2021-12-29 06:04:20|27.31|24.71|27.3|24.7|27.31|24.71|27.3|24.7|0
1640757870000|2021-12-29 06:04:30|27.32|24.72|27.3|24.7|27.32|24.72|27.3|24.7|0
1640757880000|2021-12-29 06:04:40|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640757900000|2021-12-29 06:05:00|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1640757910000|2021-12-29 06:05:10|27.28|24.68|27.29|24.69|27.3|24.7|27.28|24.68|0
1640757920000|2021-12-29 06:05:20|27.3|24.7|27.34|24.74|27.34|24.74|27.3|24.7|0
1640757930000|2021-12-29 06:05:30|27.32|24.72|27.32|24.72|27.33|24.73|27.32|24.72|0
1640757940000|2021-12-29 06:05:40|27.31|24.71|27.3|24.7|27.31|24.71|27.3|24.7|0
1640757960000|2021-12-29 06:06:00|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640757970000|2021-12-29 06:06:10|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640757980000|2021-12-29 06:06:20|27.32|24.72|27.32|24.72|27.32|24.72|27.31|24.71|0
1640757990000|2021-12-29 06:06:30|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1640758000000|2021-12-29 06:06:40|27.33|24.73|27.32|24.72|27.34|24.74|27.32|24.72|0
1640758010000|2021-12-29 06:06:50|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640758020000|2021-12-29 06:07:00|27.32|24.72|27.32|24.72|27.34|24.74|27.32|24.72|0
1640758030000|2021-12-29 06:07:10|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640758040000|2021-12-29 06:07:20|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1640758120000|2021-12-29 06:08:40|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1640758130000|2021-12-29 06:08:50|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1640758140000|2021-12-29 06:09:00|27.35|24.75|27.35|24.75|27.36|24.76|27.35|24.75|0
1640758150000|2021-12-29 06:09:10|27.34|24.74|27.34|24.74|27.36|24.76|27.34|24.74|0
1640758160000|2021-12-29 06:09:20|27.35|24.75|27.36|24.76|27.36|24.76|27.35|24.75|0
1640758190000|2021-12-29 06:09:50|27.35|24.75|27.34|24.74|27.35|24.75|27.34|24.74|0
1640758200000|2021-12-29 06:10:00|27.32|24.72|27.34|24.74|27.34|24.74|27.32|24.72|0
1640758210000|2021-12-29 06:10:10|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1640758220000|2021-12-29 06:10:20|27.31|24.71|27.3|24.7|27.31|24.71|27.3|24.7|0
1640758230000|2021-12-29 06:10:30|27.32|24.72|27.34|24.74|27.34|24.74|27.32|24.72|0
1640758240000|2021-12-29 06:10:40|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640758250000|2021-12-29 06:10:50|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640758260000|2021-12-29 06:11:00|27.32|24.72|27.34|24.74|27.34|24.74|27.32|24.72|0
1640758280000|2021-12-29 06:11:20|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640758290000|2021-12-29 06:11:30|27.32|24.72|27.36|24.76|27.36|24.76|27.32|24.72|0
1640758300000|2021-12-29 06:11:40|27.34|24.74|27.36|24.76|27.36|24.76|27.34|24.74|0
1640758310000|2021-12-29 06:11:50|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1640758320000|2021-12-29 06:12:00|27.39|24.79|27.36|24.76|27.39|24.79|27.36|24.76|0
1640758330000|2021-12-29 06:12:10|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1640758340000|2021-12-29 06:12:20|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1640758350000|2021-12-29 06:12:30|27.4|24.8|27.36|24.76|27.4|24.8|27.36|24.76|0
1640758380000|2021-12-29 06:13:00|27.38|24.78|27.38|24.78|27.4|24.8|27.38|24.78|0
1640758390000|2021-12-29 06:13:10|27.39|24.79|27.4|24.8|27.4|24.8|27.39|24.79|0
1640758400000|2021-12-29 06:13:20|27.39|24.79|27.4|24.8|27.4|24.8|27.39|24.79|0
1640758450000|2021-12-29 06:14:10|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640758460000|2021-12-29 06:14:20|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640758470000|2021-12-29 06:14:30|27.5|24.9|27.5|24.9|27.5|24.9|27.5|24.9|0
1640758490000|2021-12-29 06:14:50|27.51|24.91|27.52|24.92|27.52|24.92|27.51|24.91|0
1640758500000|2021-12-29 06:15:00|27.5|24.9|27.51|24.91|27.51|24.91|27.5|24.9|0
1640758510000|2021-12-29 06:15:10|27.48|24.88|27.44|24.84|27.49|24.89|27.44|24.84|0
1640758520000|2021-12-29 06:15:20|27.46|24.86|27.48|24.88|27.48|24.88|27.46|24.86|0
1640758530000|2021-12-29 06:15:30|27.49|24.89|27.46|24.86|27.49|24.89|27.46|24.86|0
1640758540000|2021-12-29 06:15:40|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1640758550000|2021-12-29 06:15:50|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640758560000|2021-12-29 06:16:00|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640758570000|2021-12-29 06:16:10|27.47|24.87|27.46|24.86|27.47|24.87|27.46|24.86|0
1640758640000|2021-12-29 06:17:20|27.48|24.88|27.5|24.9|27.5|24.9|27.48|24.88|0
1640758650000|2021-12-29 06:17:30|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640758660000|2021-12-29 06:17:40|27.47|24.87|27.47|24.87|27.47|24.87|27.47|24.87|0
1640758670000|2021-12-29 06:17:50|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640758690000|2021-12-29 06:18:10|27.47|24.87|27.48|24.88|27.48|24.88|27.47|24.87|0
1640758700000|2021-12-29 06:18:20|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640758710000|2021-12-29 06:18:30|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640758720000|2021-12-29 06:18:40|27.46|24.86|27.46|24.86|27.47|24.87|27.46|24.86|0
1640758730000|2021-12-29 06:18:50|27.48|24.88|27.47|24.87|27.48|24.88|27.47|24.87|0
1640758740000|2021-12-29 06:19:00|27.48|24.88|27.48|24.88|27.5|24.9|27.48|24.88|0
1640758750000|2021-12-29 06:19:10|27.49|24.89|27.49|24.89|27.49|24.89|27.49|24.89|0
1640758760000|2021-12-29 06:19:20|27.48|24.88|27.48|24.88|27.48|24.88|27.48|24.88|0
1640758780000|2021-12-29 06:19:40|27.47|24.87|27.46|24.86|27.47|24.87|27.46|24.86|0
1640758790000|2021-12-29 06:19:50|27.47|24.87|27.48|24.88|27.48|24.88|27.47|24.87|0
1640758800000|2021-12-29 06:20:00|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640758810000|2021-12-29 06:20:10|27.45|24.85|27.45|24.85|27.45|24.85|27.44|24.84|0
1640758820000|2021-12-29 06:20:20|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640758830000|2021-12-29 06:20:30|27.45|24.85|27.44|24.84|27.45|24.85|27.44|24.84|0
1640758840000|2021-12-29 06:20:40|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640758850000|2021-12-29 06:20:50|27.45|24.85|27.46|24.86|27.46|24.86|27.45|24.85|0
1640758870000|2021-12-29 06:21:10|27.44|24.84|27.45|24.85|27.46|24.86|27.44|24.84|0
1640758880000|2021-12-29 06:21:20|27.44|24.84|27.46|24.86|27.46|24.86|27.44|24.84|0
1640758890000|2021-12-29 06:21:30|27.45|24.85|27.45|24.85|27.46|24.86|27.45|24.85|0
1640758900000|2021-12-29 06:21:40|27.44|24.84|27.44|24.84|27.44|24.84|27.44|24.84|0
1640758940000|2021-12-29 06:22:20|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640758990000|2021-12-29 06:23:10|27.45|24.85|27.43|24.83|27.45|24.85|27.43|24.83|0
1640759000000|2021-12-29 06:23:20|27.46|24.86|27.46|24.86|27.46|24.86|27.46|24.86|0
1640759020000|2021-12-29 06:23:40|27.48|24.88|27.43|24.83|27.48|24.88|27.43|24.83|0
1640759040000|2021-12-29 06:24:00|27.46|24.86|27.43|24.83|27.46|24.86|27.43|24.83|0
1640759050000|2021-12-29 06:24:10|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640759060000|2021-12-29 06:24:20|27.38|24.78|27.37|24.77|27.38|24.78|27.37|24.77|0
1640759070000|2021-12-29 06:24:30|27.38|24.78|27.39|24.79|27.39|24.79|27.38|24.78|0
1640759080000|2021-12-29 06:24:40|27.4|24.8|27.39|24.79|27.4|24.8|27.39|24.79|0
1640759090000|2021-12-29 06:24:50|27.38|24.78|27.39|24.79|27.39|24.79|27.38|24.78|0
1640759100000|2021-12-29 06:25:00|27.4|24.8|27.38|24.78|27.4|24.8|27.38|24.78|0
1640759110000|2021-12-29 06:25:10|27.39|24.79|27.38|24.78|27.39|24.79|27.37|24.77|0
1640759120000|2021-12-29 06:25:20|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1640759140000|2021-12-29 06:25:40|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640759160000|2021-12-29 06:26:00|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1640759170000|2021-12-29 06:26:10|27.37|24.77|27.39|24.79|27.39|24.79|27.37|24.77|0
1640759190000|2021-12-29 06:26:30|27.41|24.81|27.41|24.81|27.41|24.81|27.41|24.81|0
1640759200000|2021-12-29 06:26:40|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1640759220000|2021-12-29 06:27:00|27.4|24.8|27.39|24.79|27.4|24.8|27.39|24.79|0
1640759240000|2021-12-29 06:27:20|27.37|24.77|27.39|24.79|27.39|24.79|27.37|24.77|0
1640759250000|2021-12-29 06:27:30|27.38|24.78|27.39|24.79|27.39|24.79|27.38|24.78|0
1640759260000|2021-12-29 06:27:40|27.38|24.78|27.38|24.78|27.38|24.78|27.37|24.77|0
1640759270000|2021-12-29 06:27:50|27.39|24.79|27.37|24.77|27.39|24.79|27.37|24.77|0
1640759280000|2021-12-29 06:28:00|27.38|24.78|27.37|24.77|27.38|24.78|27.37|24.77|0
1640759290000|2021-12-29 06:28:10|27.38|24.78|27.38|24.78|27.38|24.78|27.37|24.77|0
1640759300000|2021-12-29 06:28:20|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1640759310000|2021-12-29 06:28:30|27.37|24.77|27.39|24.79|27.39|24.79|27.37|24.77|0
1640759350000|2021-12-29 06:29:10|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1640759360000|2021-12-29 06:29:20|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1640759370000|2021-12-29 06:29:30|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1640759380000|2021-12-29 06:29:40|27.39|24.79|27.38|24.78|27.39|24.79|27.38|24.78|0
1640759390000|2021-12-29 06:29:50|27.39|24.79|27.39|24.79|27.39|24.79|27.39|24.79|0
1640759400000|2021-12-29 06:30:00|27.38|24.78|27.35|24.75|27.38|24.78|27.35|24.75|0
1640759410000|2021-12-29 06:30:10|27.36|24.76|27.35|24.75|27.36|24.76|27.35|24.75|0
1640759420000|2021-12-29 06:30:20|27.36|24.76|27.35|24.75|27.36|24.76|27.35|24.75|0
1640759430000|2021-12-29 06:30:30|27.36|24.76|27.35|24.75|27.36|24.76|27.35|24.75|0
1640759440000|2021-12-29 06:30:40|27.33|24.73|27.33|24.73|27.35|24.75|27.33|24.73|0
1640759450000|2021-12-29 06:30:50|27.35|24.75|27.28|24.68|27.35|24.75|27.28|24.68|0
1640759460000|2021-12-29 06:31:00|27.3|24.7|27.31|24.71|27.32|24.72|27.3|24.7|0
1640759470000|2021-12-29 06:31:10|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640759480000|2021-12-29 06:31:20|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640759500000|2021-12-29 06:31:40|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640759510000|2021-12-29 06:31:50|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640759520000|2021-12-29 06:32:00|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640759530000|2021-12-29 06:32:10|27.32|24.72|27.33|24.73|27.33|24.73|27.32|24.72|0
1640759550000|2021-12-29 06:32:30|27.35|24.75|27.33|24.73|27.35|24.75|27.33|24.73|0
1640759560000|2021-12-29 06:32:40|27.34|24.74|27.33|24.73|27.34|24.74|27.33|24.73|0
1640759570000|2021-12-29 06:32:50|27.35|24.75|27.34|24.74|27.35|24.75|27.34|24.74|0
1640759580000|2021-12-29 06:33:00|27.35|24.75|27.34|24.74|27.35|24.75|27.34|24.74|0
1640759590000|2021-12-29 06:33:10|27.33|24.73|27.35|24.75|27.35|24.75|27.33|24.73|0
1640759600000|2021-12-29 06:33:20|27.33|24.73|27.33|24.73|27.34|24.74|27.33|24.73|0
1640759610000|2021-12-29 06:33:30|27.32|24.72|27.33|24.73|27.33|24.73|27.32|24.72|0
1640759620000|2021-12-29 06:33:40|27.32|24.72|27.32|24.72|27.33|24.73|27.32|24.72|0
1640759640000|2021-12-29 06:34:00|27.31|24.71|27.34|24.74|27.34|24.74|27.31|24.71|0
1640759650000|2021-12-29 06:34:10|27.35|24.75|27.33|24.73|27.35|24.75|27.33|24.73|0
1640759660000|2021-12-29 06:34:20|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640759670000|2021-12-29 06:34:30|27.35|24.75|27.34|24.74|27.35|24.75|27.34|24.74|0
1640759680000|2021-12-29 06:34:40|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640759690000|2021-12-29 06:34:50|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640759700000|2021-12-29 06:35:00|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640759710000|2021-12-29 06:35:10|27.35|24.75|27.34|24.74|27.35|24.75|27.34|24.74|0
1640759720000|2021-12-29 06:35:20|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640759730000|2021-12-29 06:35:30|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640759740000|2021-12-29 06:35:40|27.32|24.72|27.33|24.73|27.33|24.73|27.32|24.72|0
1640759750000|2021-12-29 06:35:50|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640759760000|2021-12-29 06:36:00|27.33|24.73|27.34|24.74|27.34|24.74|27.33|24.73|0
1640759770000|2021-12-29 06:36:10|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640759780000|2021-12-29 06:36:20|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640759790000|2021-12-29 06:36:30|27.35|24.75|27.37|24.77|27.37|24.77|27.35|24.75|0
1640759800000|2021-12-29 06:36:40|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640759840000|2021-12-29 06:37:20|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640759850000|2021-12-29 06:37:30|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1640759860000|2021-12-29 06:37:40|27.35|24.75|27.35|24.75|27.35|24.75|27.35|24.75|0
1640759870000|2021-12-29 06:37:50|27.36|24.76|27.35|24.75|27.36|24.76|27.35|24.75|0
1640759880000|2021-12-29 06:38:00|27.32|24.72|27.3|24.7|27.32|24.72|27.3|24.7|0
1640759890000|2021-12-29 06:38:10|27.31|24.71|27.3|24.7|27.31|24.71|27.3|24.7|0
1640759900000|2021-12-29 06:38:20|27.31|24.71|27.32|24.72|27.32|24.72|27.31|24.71|0
1640759910000|2021-12-29 06:38:30|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640759920000|2021-12-29 06:38:40|27.3|24.7|27.28|24.68|27.3|24.7|27.28|24.68|0
1640759930000|2021-12-29 06:38:50|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640759940000|2021-12-29 06:39:00|27.29|24.69|27.28|24.68|27.29|24.69|27.28|24.68|0
1640759950000|2021-12-29 06:39:10|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640759970000|2021-12-29 06:39:30|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640760000000|2021-12-29 06:40:00|27.31|24.71|27.29|24.69|27.31|24.71|27.29|24.69|0
1640760010000|2021-12-29 06:40:10|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640760080000|2021-12-29 06:41:20|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1640760090000|2021-12-29 06:41:30|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640760110000|2021-12-29 06:41:50|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640760120000|2021-12-29 06:42:00|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640760130000|2021-12-29 06:42:10|27.32|24.72|27.3|24.7|27.32|24.72|27.3|24.7|0
1640760140000|2021-12-29 06:42:20|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640760180000|2021-12-29 06:43:00|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1640760190000|2021-12-29 06:43:10|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1640760210000|2021-12-29 06:43:30|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640760230000|2021-12-29 06:43:50|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640760240000|2021-12-29 06:44:00|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640760260000|2021-12-29 06:44:20|27.32|24.72|27.32|24.72|27.32|24.72|27.31|24.71|0
1640760280000|2021-12-29 06:44:40|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640760290000|2021-12-29 06:44:50|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640760300000|2021-12-29 06:45:00|27.31|24.71|27.31|24.71|27.31|24.71|27.3|24.7|0
1640760310000|2021-12-29 06:45:10|27.34|24.74|27.32|24.72|27.34|24.74|27.32|24.72|0
1640760320000|2021-12-29 06:45:20|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1640760350000|2021-12-29 06:45:50|27.33|24.73|27.34|24.74|27.34|24.74|27.32|24.72|0
1640760360000|2021-12-29 06:46:00|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640760370000|2021-12-29 06:46:10|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1640760390000|2021-12-29 06:46:30|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640760400000|2021-12-29 06:46:40|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640760410000|2021-12-29 06:46:50|27.33|24.73|27.34|24.74|27.34|24.74|27.33|24.73|0
1640760420000|2021-12-29 06:47:00|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640760440000|2021-12-29 06:47:20|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640760450000|2021-12-29 06:47:30|27.34|24.74|27.33|24.73|27.34|24.74|27.32|24.72|0
1640760460000|2021-12-29 06:47:40|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640760490000|2021-12-29 06:48:10|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640760550000|2021-12-29 06:49:10|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1640760600000|2021-12-29 06:50:00|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640760640000|2021-12-29 06:50:40|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640760650000|2021-12-29 06:50:50|27.31|24.71|27.31|24.71|27.32|24.72|27.3|24.7|0
1640760660000|2021-12-29 06:51:00|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640760680000|2021-12-29 06:51:20|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640760690000|2021-12-29 06:51:30|27.31|24.71|27.3|24.7|27.31|24.71|27.3|24.7|0
1640760700000|2021-12-29 06:51:40|27.31|24.71|27.3|24.7|27.31|24.71|27.3|24.7|0
1640760730000|2021-12-29 06:52:10|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640760740000|2021-12-29 06:52:20|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640760750000|2021-12-29 06:52:30|27.31|24.71|27.32|24.72|27.32|24.72|27.31|24.71|0
1640760760000|2021-12-29 06:52:40|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640760770000|2021-12-29 06:52:50|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640760780000|2021-12-29 06:53:00|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640760790000|2021-12-29 06:53:10|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640760850000|2021-12-29 06:54:10|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640760900000|2021-12-29 06:55:00|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1640760910000|2021-12-29 06:55:10|27.25|24.66|27.26|24.67|27.26|24.67|27.25|24.66|0
1640760920000|2021-12-29 06:55:20|27.25|24.66|27.26|24.67|27.26|24.67|27.25|24.66|0
1640760930000|2021-12-29 06:55:30|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1640760940000|2021-12-29 06:55:40|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1640760990000|2021-12-29 06:56:30|27.23|24.64|27.23|24.64|27.23|24.64|27.23|24.64|0
1640761040000|2021-12-29 06:57:20|27.24|24.65|27.25|24.66|27.25|24.66|27.24|24.65|0
1640761080000|2021-12-29 06:58:00|27.27|24.68|27.26|24.67|27.27|24.68|27.26|24.67|0
1640761090000|2021-12-29 06:58:10|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1640761100000|2021-12-29 06:58:20|27.28|24.69|27.28|24.69|27.28|24.69|27.28|24.69|0
1640761110000|2021-12-29 06:58:30|27.29|24.7|27.29|24.7|27.29|24.7|27.29|24.7|0
1640761160000|2021-12-29 06:59:20||24.69||24.69||24.69||24.69|0
1640761180000|2021-12-29 06:59:40|27.27|24.68|27.27|24.68|27.27|24.68|27.27|24.68|0
1640761200000|2021-12-29 07:00:00|27.25|24.66|27.27|24.68|27.27|24.68|27.25|24.66|0
1640761210000|2021-12-29 07:00:10||24.67||24.67||24.67||24.67|0
1640761220000|2021-12-29 07:00:20|27.26||27.27||27.27||27.26||0
1640761230000|2021-12-29 07:00:30|27.25|24.66|27.25|24.66|27.25|24.66|27.25|24.66|0
1640761240000|2021-12-29 07:00:40|27.27|24.67|27.25|24.66|27.27|24.67|27.25|24.66|0
1640761250000|2021-12-29 07:00:50|27.26|24.67|27.26|24.67|27.26|24.67|27.25|24.66|0
1640761260000|2021-12-29 07:01:00|27.25|24.65|27.25|24.65|27.26|24.67|27.25|24.65|0
1640761270000|2021-12-29 07:01:10|27.23|24.64|27.21|24.62|27.23|24.64|27.21|24.62|0
1640761290000|2021-12-29 07:01:30|27.2|24.61|27.16|24.58|27.2|24.61|27.16|24.58|0
1640761300000|2021-12-29 07:01:40|27.18|24.6|27.21|24.62|27.21|24.62|27.18|24.6|0
1640761310000|2021-12-29 07:01:50|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1640761320000|2021-12-29 07:02:00|27.24|24.65|27.24|24.65|27.24|24.65|27.24|24.65|0
1640761330000|2021-12-29 07:02:10|27.25|24.63|27.23|24.63|27.25|24.63|27.23|24.63|0
1640761340000|2021-12-29 07:02:20|27.21|24.62|27.22|24.63|27.22|24.63|27.21|24.62|0
1640761350000|2021-12-29 07:02:30|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1640761360000|2021-12-29 07:02:40|27.18|24.6|27.18|24.6|27.21|24.62|27.18|24.6|0
1640761380000|2021-12-29 07:03:00|27.16|24.58|27.16|24.58|27.16|24.58|27.16|24.58|0
1640761420000|2021-12-29 07:03:40|27.17|24.59|27.18|24.59|27.18|24.59|27.17|24.59|0
1640761430000|2021-12-29 07:03:50|27.17|24.58|27.17|24.59|27.17|24.59|27.16|24.58|0
1640761440000|2021-12-29 07:04:00|27.22|24.62|27.21|24.61|27.22|24.62|27.21|24.61|0
1640761450000|2021-12-29 07:04:10|27.18|24.59|27.16|24.58|27.19|24.6|27.16|24.58|0
1640761470000|2021-12-29 07:04:30|27.18|24.59|27.16|24.58|27.18|24.59|27.16|24.58|0
1640761480000|2021-12-29 07:04:40|27.17|24.59|27.16|24.57|27.17|24.59|27.16|24.57|0
1640761490000|2021-12-29 07:04:50|27.14|24.56|27.16|24.57|27.16|24.57|27.14|24.56|0
1640761500000|2021-12-29 07:05:00|27.14|24.56|27.16|24.57|27.16|24.57|27.14|24.56|0
1640761510000|2021-12-29 07:05:10|27.14|24.56|27.14|24.56|27.14|24.56|27.14|24.56|0
1640761530000|2021-12-29 07:05:30|27.16|24.57|27.17|24.58|27.17|24.58|27.16|24.57|0
1640761540000|2021-12-29 07:05:40|27.16|24.57|27.16|24.57|27.16|24.57|27.16|24.57|0
1640761560000|2021-12-29 07:06:00|27.14|24.55|27.16|24.57|27.16|24.57|27.14|24.55|0
1640761570000|2021-12-29 07:06:10|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1640761610000|2021-12-29 07:06:50|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1640761620000|2021-12-29 07:07:00|27.13|24.55|27.14|24.55|27.14|24.55|27.13|24.55|0
1640761630000|2021-12-29 07:07:10|27.13|24.54|27.13|24.54|27.13|24.54|27.13|24.54|0
1640761640000|2021-12-29 07:07:20|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1640761680000|2021-12-29 07:08:00|27.1|24.51|27.1|24.51|27.1|24.51|27.1|24.51|0
1640761690000|2021-12-29 07:08:10|27.12|24.53|27.14|24.55|27.14|24.55|27.12|24.53|0
1640761700000|2021-12-29 07:08:20|27.13|24.54|27.13|24.54|27.13|24.54|27.13|24.54|0
1640761710000|2021-12-29 07:08:30|27.12|24.53|27.14|24.55|27.14|24.55|27.12|24.53|0
1640761720000|2021-12-29 07:08:40|27.13|24.54|27.14|24.55|27.14|24.55|27.13|24.54|0
1640761730000|2021-12-29 07:08:50|27.15|24.56|27.14|24.55|27.15|24.56|27.14|24.55|0
1640761740000|2021-12-29 07:09:00|27.16|24.57|27.17|24.58|27.17|24.58|27.16|24.57|0
1640761750000|2021-12-29 07:09:10|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1640761760000|2021-12-29 07:09:20|27.16|24.57|27.18|24.59|27.18|24.59|27.16|24.57|0
1640761770000|2021-12-29 07:09:30|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1640761780000|2021-12-29 07:09:40|27.18|24.59|27.2|24.61|27.2|24.61|27.18|24.59|0
1640761790000|2021-12-29 07:09:50|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1640761800000|2021-12-29 07:10:00|27.2|24.61|27.15|24.56|27.2|24.61|27.15|24.56|0
1640761810000|2021-12-29 07:10:10|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1640761830000|2021-12-29 07:10:30|27.12|24.53|27.12|24.53|27.12|24.53|27.12|24.53|0
1640761840000|2021-12-29 07:10:40|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1640761850000|2021-12-29 07:10:50|27.13|24.54|27.13|24.54|27.13|24.54|27.13|24.54|0
1640761860000|2021-12-29 07:11:00|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1640761890000|2021-12-29 07:11:30|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1640761910000|2021-12-29 07:11:50|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1640761920000|2021-12-29 07:12:00|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1640761940000|2021-12-29 07:12:20|27.16|24.57|27.15|24.56|27.16|24.57|27.15|24.56|0
1640761960000|2021-12-29 07:12:40|27.14|24.55|27.14|24.55|27.14|24.55|27.14|24.55|0
1640761970000|2021-12-29 07:12:50|27.11|24.53|27.1|24.52|27.11|24.53|27.1|24.52|0
1640761980000|2021-12-29 07:13:00|27.09|24.51|27.09|24.51|27.09|24.51|27.09|24.51|0
1640762030000|2021-12-29 07:13:50|27.11|24.53|27.1|24.52|27.11|24.53|27.1|24.52|0
1640762040000|2021-12-29 07:14:00|27.09|24.51|27.11|24.53|27.11|24.53|27.09|24.51|0
1640762080000|2021-12-29 07:14:40|27.1|24.52|27.11|24.53|27.11|24.53|27.1|24.52|0
1640762090000|2021-12-29 07:14:50|27.09|24.51|27.11|24.53|27.11|24.53|27.09|24.51|0
1640762100000|2021-12-29 07:15:00|27.09|24.51|27.09|24.51|27.11|24.53|27.09|24.51|0
1640762110000|2021-12-29 07:15:10|27.05|24.47|27.07|24.49|27.08|24.5|27.05|24.47|0
1640762120000|2021-12-29 07:15:20|27.08|24.5|27.07|24.49|27.09|24.51|27.07|24.49|0
1640762130000|2021-12-29 07:15:30|27.08|24.5|27.05|24.47|27.08|24.5|27.05|24.47|0
1640762140000|2021-12-29 07:15:40|27.07|24.49|27.07|24.49|27.07|24.49|27.06|24.48|0
1640762150000|2021-12-29 07:15:50|27.06|24.48|27.05|24.47|27.07|24.49|27.05|24.47|0
1640762160000|2021-12-29 07:16:00|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1640762170000|2021-12-29 07:16:10|27.05|24.47|27.05|24.47|27.05|24.47|27.05|24.47|0
1640762180000|2021-12-29 07:16:20|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1640762220000|2021-12-29 07:17:00|27.09|24.51|27.09|24.51|27.09|24.51|27.09|24.51|0
1640762240000|2021-12-29 07:17:20|27.1|24.52|27.1|24.52|27.1|24.52|27.1|24.52|0
1640762250000|2021-12-29 07:17:30|27.11|24.53|27.11|24.53|27.11|24.53|27.1|24.52|0
1640762290000|2021-12-29 07:18:10|27.09|24.51|27.09|24.51|27.09|24.51|27.09|24.51|0
1640762330000|2021-12-29 07:18:50|27.43|24.83|27.43|24.83|27.43|24.83|27.43|24.83|0
1640762340000|2021-12-29 07:19:00|27.41|24.81|27.24|24.64|27.41|24.81|27.24|24.64|0
1640762350000|2021-12-29 07:19:10|27.22|24.62|27.22|24.62|27.24|24.64|27.22|24.62|0
1640762360000|2021-12-29 07:19:20|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640762370000|2021-12-29 07:19:30|27.22|24.62|27.24|24.64|27.24|24.64|27.22|24.62|0
1640762380000|2021-12-29 07:19:40|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1640762400000|2021-12-29 07:20:00|27.23|24.63|27.24|24.64|27.24|24.64|27.23|24.63|0
1640762420000|2021-12-29 07:20:20|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1640762450000|2021-12-29 07:20:50|27.24|24.64|27.21|24.62|27.24|24.64|27.21|24.62|0
1640762460000|2021-12-29 07:21:00|27.2|24.61|27.2|24.61|27.21|24.62|27.2|24.61|0
1640762470000|2021-12-29 07:21:10|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1640762480000|2021-12-29 07:21:20|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1640762490000|2021-12-29 07:21:30|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1640762500000|2021-12-29 07:21:40|27.11|24.52|27.13|24.54|27.13|24.54|27.11|24.52|0
1640762520000|2021-12-29 07:22:00|27.15|24.56|27.15|24.56|27.15|24.56|27.15|24.56|0
1640762530000|2021-12-29 07:22:10|27.17|24.58|27.17|24.58|27.17|24.58|27.17|24.58|0
1640762550000|2021-12-29 07:22:30|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1640762570000|2021-12-29 07:22:50|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1640762580000|2021-12-29 07:23:00|27.19|24.6|27.21|24.62|27.24|24.64|27.19|24.6|0
1640762590000|2021-12-29 07:23:10|27.2|24.61|27.22|24.63|27.24|24.64|27.2|24.61|0
1640762600000|2021-12-29 07:23:20|27.24|24.64|27.23|24.64|27.24|24.64|27.23|24.64|0
1640762620000|2021-12-29 07:23:40|27.21|24.62|27.23|24.64|27.23|24.64|27.21|24.62|0
1640762630000|2021-12-29 07:23:50|27.21|24.62|27.23|24.64|27.23|24.64|27.21|24.62|0
1640762640000|2021-12-29 07:24:00|27.21|24.62|27.23|24.64|27.23|24.64|27.21|24.62|0
1640762650000|2021-12-29 07:24:10|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1640762660000|2021-12-29 07:24:20|27.26|24.66|27.28|24.68|27.28|24.68|27.26|24.66|0
1640762670000|2021-12-29 07:24:30|27.26|24.66|27.27|24.67|27.27|24.67|27.26|24.66|0
1640762680000|2021-12-29 07:24:40|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640762690000|2021-12-29 07:24:50|27.26|24.66|27.26|24.66|27.26|24.66|27.26|24.66|0
1640762700000|2021-12-29 07:25:00|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640762710000|2021-12-29 07:25:10|27.27|24.67|27.28|24.68|27.28|24.68|27.27|24.67|0
1640762730000|2021-12-29 07:25:30|27.27|24.67|27.27|24.67|27.27|24.67|27.27|24.67|0
1640762740000|2021-12-29 07:25:40|27.29|24.69|27.3|24.7|27.3|24.7|27.29|24.69|0
1640762760000|2021-12-29 07:26:00|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640762770000|2021-12-29 07:26:10|27.3|24.7|27.28|24.68|27.3|24.7|27.28|24.68|0
1640762840000|2021-12-29 07:27:20|27.29|24.69|27.29|24.69|27.29|24.69|27.29|24.69|0
1640762850000|2021-12-29 07:27:30|27.28|24.68|27.27|24.67|27.28|24.68|27.27|24.67|0
1640762860000|2021-12-29 07:27:40|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640762880000|2021-12-29 07:28:00|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640762910000|2021-12-29 07:28:30|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640762920000|2021-12-29 07:28:40|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640762930000|2021-12-29 07:28:50|27.3|24.7|27.32|24.72|27.32|24.72|27.3|24.7|0
1640762940000|2021-12-29 07:29:00|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640762950000|2021-12-29 07:29:10|27.3|24.7|27.3|24.7|27.31|24.71|27.3|24.7|0
1640762970000|2021-12-29 07:29:30|27.28|24.68|27.28|24.68|27.28|24.68|27.28|24.68|0
1640763000000|2021-12-29 07:30:00|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1640763020000|2021-12-29 07:30:20|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640763030000|2021-12-29 07:30:30|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640763040000|2021-12-29 07:30:40|27.29|24.69|27.3|24.7|27.3|24.7|27.29|24.69|0
1640763070000|2021-12-29 07:31:10|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640763130000|2021-12-29 07:32:10|27.34|24.74|27.32|24.72|27.34|24.74|27.32|24.72|0
1640763150000|2021-12-29 07:32:30|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640763160000|2021-12-29 07:32:40|27.32|24.72|27.34|24.74|27.34|24.74|27.32|24.72|0
1640763170000|2021-12-29 07:32:50|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1640763180000|2021-12-29 07:33:00|27.33|24.73|27.32|24.72|27.33|24.73|27.31|24.71|0
1640763210000|2021-12-29 07:33:30|27.34|24.74|27.32|24.72|27.34|24.74|27.32|24.72|0
1640763220000|2021-12-29 07:33:40|27.33|24.73|27.32|24.72|27.33|24.73|27.32|24.72|0
1640763240000|2021-12-29 07:34:00|27.34|24.74|27.34|24.74|27.34|24.74|27.33|24.73|0
1640763250000|2021-12-29 07:34:10|27.36|24.76|27.38|24.78|27.38|24.78|27.36|24.76|0
1640763260000|2021-12-29 07:34:20|27.39|24.79|27.38|24.78|27.39|24.79|27.38|24.78|0
1640763270000|2021-12-29 07:34:30|27.4|24.8|27.38|24.78|27.4|24.8|27.38|24.78|0
1640763300000|2021-12-29 07:35:00|27.39|24.79|27.39|24.79|27.39|24.79|27.38|24.78|0
1640763310000|2021-12-29 07:35:10|27.4|24.8|27.38|24.78|27.4|24.8|27.38|24.78|0
1640763320000|2021-12-29 07:35:20|27.39|24.79|27.4|24.8|27.4|24.8|27.39|24.79|0
1640763350000|2021-12-29 07:35:50|27.38|24.78|27.38|24.78|27.38|24.78|27.38|24.78|0
1640763360000|2021-12-29 07:36:00|27.37|24.77|27.37|24.77|27.37|24.77|27.37|24.77|0
1640763370000|2021-12-29 07:36:10|27.36|24.76|27.36|24.76|27.36|24.76|27.36|24.76|0
1640763380000|2021-12-29 07:36:20|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640763410000|2021-12-29 07:36:50|27.31|24.71|27.34|24.74|27.34|24.74|27.31|24.71|0
1640763420000|2021-12-29 07:37:00|27.31|24.71|27.36|24.76|27.36|24.76|27.31|24.71|0
1640763430000|2021-12-29 07:37:10|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640763440000|2021-12-29 07:37:20|27.35|24.75|27.36|24.76|27.36|24.76|27.35|24.75|0
1640763450000|2021-12-29 07:37:30|27.35|24.75|27.34|24.74|27.35|24.75|27.34|24.74|0
1640763460000|2021-12-29 07:37:40|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640763470000|2021-12-29 07:37:50|27.34|24.74|27.34|24.74|27.34|24.74|27.34|24.74|0
1640763480000|2021-12-29 07:38:00|27.35|24.75|27.36|24.76|27.36|24.76|27.35|24.75|0
1640763510000|2021-12-29 07:38:30|27.33|24.73|27.33|24.73|27.33|24.73|27.33|24.73|0
1640763520000|2021-12-29 07:38:40|27.31|24.71|27.31|24.71|27.31|24.71|27.31|24.71|0
1640763540000|2021-12-29 07:39:00|27.32|24.72|27.32|24.72|27.32|24.72|27.32|24.72|0
1640763550000|2021-12-29 07:39:10|27.31|24.71|27.33|24.73|27.33|24.73|27.31|24.71|0
1640763560000|2021-12-29 07:39:20|27.31|24.71|27.31|24.71|27.33|24.73|27.31|24.71|0
1640763580000|2021-12-29 07:39:40|27.29|24.69|27.31|24.71|27.31|24.71|27.29|24.69|0
1640763590000|2021-12-29 07:39:50|27.3|24.7|27.29|24.69|27.3|24.7|27.29|24.69|0
1640763610000|2021-12-29 07:40:10|27.3|24.7|27.27|24.67|27.3|24.7|27.27|24.67|0
1640763620000|2021-12-29 07:40:20|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1640763630000|2021-12-29 07:40:30|27.26|24.66|27.27|24.67|27.27|24.67|27.26|24.66|0
1640763640000|2021-12-29 07:40:40|27.25|24.65|27.27|24.67|27.27|24.67|27.25|24.65|0
1640763650000|2021-12-29 07:40:50|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1640763710000|2021-12-29 07:41:50|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1640763720000|2021-12-29 07:42:00|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1640763730000|2021-12-29 07:42:10|27.18|24.59|27.16|24.57|27.18|24.59|27.16|24.57|0
1640763740000|2021-12-29 07:42:20|27.14|24.56|27.14|24.56|27.14|24.56|27.14|24.56|0
1640763750000|2021-12-29 07:42:30|27.16|24.57|27.18|24.59|27.18|24.59|27.16|24.57|0
1640763760000|2021-12-29 07:42:40|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1640763790000|2021-12-29 07:43:10|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1640763800000|2021-12-29 07:43:20|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1640763820000|2021-12-29 07:43:40|27.23|24.63|27.25|24.65|27.25|24.65|27.23|24.63|0
1640763840000|2021-12-29 07:44:00|27.23|24.63|27.2|24.61|27.23|24.63|27.2|24.61|0
1640763850000|2021-12-29 07:44:10|27.23|24.63|27.23|24.63|27.23|24.63|27.23|24.63|0
1640763860000|2021-12-29 07:44:20|27.21|24.62|27.23|24.63|27.23|24.63|27.21|24.62|0
1640763880000|2021-12-29 07:44:40|27.25|24.65|27.25|24.65|27.25|24.65|27.25|24.65|0
1640763890000|2021-12-29 07:44:50|27.24|24.64|27.24|24.64|27.25|24.65|27.24|24.64|0
1640763900000|2021-12-29 07:45:00|27.25|24.65|27.23|24.63|27.25|24.65|27.23|24.63|0
1640763910000|2021-12-29 07:45:10|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640763920000|2021-12-29 07:45:20|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1640763930000|2021-12-29 07:45:30|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1640763940000|2021-12-29 07:45:40|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1640763950000|2021-12-29 07:45:50|27.21|24.62|27.2|24.61|27.21|24.62|27.2|24.61|0
1640763960000|2021-12-29 07:46:00|27.19|24.6|27.2|24.61|27.2|24.61|27.19|24.6|0
1640763970000|2021-12-29 07:46:10|27.18|24.59|27.2|24.61|27.2|24.61|27.18|24.59|0
1640763980000|2021-12-29 07:46:20|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1640764000000|2021-12-29 07:46:40|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1640764010000|2021-12-29 07:46:50|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1640764020000|2021-12-29 07:47:00|27.16|24.57|27.14|24.55|27.16|24.57|27.14|24.55|0
1640764030000|2021-12-29 07:47:10|27.12|24.53|27.14|24.55|27.14|24.55|27.12|24.53|0
1640764040000|2021-12-29 07:47:20|27.16|24.57|27.16|24.57|27.16|24.57|27.16|24.57|0
1640764050000|2021-12-29 07:47:30|27.17|24.58|27.2|24.61|27.2|24.61|27.17|24.58|0
1640764060000|2021-12-29 07:47:40|27.21|24.62|27.21|24.62|27.21|24.62|27.21|24.62|0
1640764070000|2021-12-29 07:47:50|27.2|24.61|27.22|24.63|27.22|24.63|27.2|24.61|0
1640764080000|2021-12-29 07:48:00|27.21|24.62|27.2|24.61|27.21|24.62|27.2|24.61|0
1640764110000|2021-12-29 07:48:30|27.22|24.63|27.22|24.63|27.22|24.63|27.22|24.63|0
1640764120000|2021-12-29 07:48:40|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1640764130000|2021-12-29 07:48:50|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1640764140000|2021-12-29 07:49:00|27.2|24.61|27.2|24.61|27.2|24.61|27.18|24.59|0
1640764150000|2021-12-29 07:49:10|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1640764160000|2021-12-29 07:49:20|27.17|24.58|27.16|24.57|27.17|24.58|27.16|24.57|0
1640764170000|2021-12-29 07:49:30|27.17|24.58|27.16|24.57|27.18|24.59|27.16|24.57|0
1640764180000|2021-12-29 07:49:40|27.18|24.59|27.16|24.57|27.18|24.59|27.16|24.57|0
1640764190000|2021-12-29 07:49:50|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1640764200000|2021-12-29 07:50:00|27.17|24.58|27.2|24.61|27.2|24.61|27.17|24.58|0
1640764210000|2021-12-29 07:50:10|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1640764220000|2021-12-29 07:50:20|27.19|24.6|27.2|24.61|27.2|24.61|27.19|24.6|0
1640764230000|2021-12-29 07:50:30|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1640764240000|2021-12-29 07:50:40|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1640764260000|2021-12-29 07:51:00|27.16|24.57|27.18|24.59|27.18|24.59|27.16|24.57|0
1640764270000|2021-12-29 07:51:10|27.19|24.6|27.19|24.6|27.19|24.6|27.19|24.6|0
1640764280000|2021-12-29 07:51:20|27.2|24.61|27.2|24.61|27.2|24.61|27.19|24.6|0
1640764290000|2021-12-29 07:51:30|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1640764300000|2021-12-29 07:51:40|27.2|24.61|27.2|24.61|27.2|24.61|27.2|24.61|0
1640764320000|2021-12-29 07:52:00|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1640764330000|2021-12-29 07:52:10|27.17|24.58|27.18|24.59|27.18|24.59|27.17|24.58|0
1640764340000|2021-12-29 07:52:20|27.16|24.57|27.16|24.57|27.16|24.57|27.16|24.57|0
1640764360000|2021-12-29 07:52:40|27.14|24.55|27.16|24.57|27.16|24.57|27.14|24.55|0
1640764370000|2021-12-29 07:52:50|27.14|24.55|27.13|24.55|27.14|24.55|27.13|24.55|0
1640764400000|2021-12-29 07:53:20|27.11|24.53|27.15|24.56|27.15|24.56|27.11|24.53|0
1640764410000|2021-12-29 07:53:30|27.16|24.57|27.13|24.55|27.16|24.57|27.13|24.55|0
1640764430000|2021-12-29 07:53:50|27.16|24.57|27.16|24.57|27.16|24.57|27.16|24.57|0
1640764440000|2021-12-29 07:54:00|27.13|24.55|27.13|24.55|27.16|24.57|27.13|24.55|0
1640764460000|2021-12-29 07:54:20|27.16|24.57|27.16|24.57|27.16|24.57|27.16|24.57|0
1640764470000|2021-12-29 07:54:30|27.15|24.56|27.13|24.55|27.16|24.57|27.13|24.55|0
1640764490000|2021-12-29 07:54:50|27.15|24.56|27.16|24.57|27.16|24.57|27.15|24.56|0
1640764500000|2021-12-29 07:55:00|27.13|24.55|27.11|24.53|27.13|24.55|27.11|24.53|0
1640764510000|2021-12-29 07:55:10|27.13|24.55|27.13|24.55|27.13|24.55|27.12|24.54|0
1640764530000|2021-12-29 07:55:30|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1640764570000|2021-12-29 07:56:10|27.16|24.57|27.18|24.59|27.18|24.59|27.16|24.57|0
1640764580000|2021-12-29 07:56:20|27.16|24.57|27.15|24.57|27.16|24.57|27.15|24.57|0
1640764590000|2021-12-29 07:56:30|27.17|24.58|27.15|24.57|27.17|24.58|27.15|24.57|0
1640764620000|2021-12-29 07:57:00|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1640764650000|2021-12-29 07:57:30|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1640764660000|2021-12-29 07:57:40|27.13|24.55|27.13|24.55|27.13|24.55|27.13|24.55|0
1640764670000|2021-12-29 07:57:50|27.11|24.53|27.11|24.53|27.11|24.53|27.11|24.53|0
1640764680000|2021-12-29 07:58:00|27.09|24.51|27.09|24.51|27.09|24.51|27.09|24.51|0
1640764690000|2021-12-29 07:58:10|27.07|24.49|27.07|24.49|27.07|24.49|27.07|24.49|0
1640764700000|2021-12-29 07:58:20|27.05|24.47|27.05|24.47|27.07|24.49|27.05|24.47|0
1640764710000|2021-12-29 07:58:30|27.06|24.48|27.07|24.49|27.07|24.49|27.06|24.48|0
1640764720000|2021-12-29 07:58:40|27.05|24.47|27.05|24.47|27.05|24.47|27.05|24.47|0
1640764730000|2021-12-29 07:58:50|27.02|24.45|27.05|24.47|27.05|24.47|27.02|24.45|0
1640764740000|2021-12-29 07:59:00|27.02|24.45|27.05|24.47|27.05|24.47|27.02|24.45|0
1640764760000|2021-12-29 07:59:20|27.09|24.51|27.09|24.51|27.09|24.51|27.09|24.51|0
1640764770000|2021-12-29 07:59:30|27.11|24.53|27.09|24.51|27.11|24.53|27.09|24.51|0
1640764780000|2021-12-29 07:59:40|27.11|24.53|27.07|24.49|27.11|24.53|27.07|24.49|0
1640764790000|2021-12-29 07:59:50|27.09|24.51|27.09|24.51|27.09|24.51|27.07|24.49|0
1640764800000|2021-12-29 08:00:00|27.11|24.53|27.05|24.47|27.11|24.53|27.05|24.47|0
1640764810000|2021-12-29 08:00:10|27.07|24.49|27.11|24.53|27.11|24.53|27.07|24.49|0
1640764820000|2021-12-29 08:00:20|27.13|24.55|27.15|24.57|27.17|24.59|27.13|24.55|0
1640764830000|2021-12-29 08:00:30|27.17|24.59|27.13|24.55|27.17|24.59|27.13|24.55|0
1640764840000|2021-12-29 08:00:40|27.15|24.57|27.13|24.55|27.15|24.57|27.11|24.53|0
1640764850000|2021-12-29 08:00:50|27.11|24.53|27.17|24.59|27.17|24.59|27.11|24.53|0
1640764860000|2021-12-29 08:01:00|27.19|24.6|27.19|24.6|27.26|24.66|27.19|24.6|0
1640764870000|2021-12-29 08:01:10|27.13|24.55|27.15|24.57|27.17|24.59|27.13|24.55|0
1640764880000|2021-12-29 08:01:20|27.2|24.61|27.24|24.65|27.24|24.65|27.2|24.61|0
1640764890000|2021-12-29 08:01:30|27.22|24.63|27.2|24.61|27.22|24.63|27.2|24.61|0
1640764900000|2021-12-29 08:01:40|27.22|24.63|27.24|24.64|27.24|24.64|27.22|24.63|0
1640764910000|2021-12-29 08:01:50|27.23||27.24||27.24||27.23||0
1640764920000|2021-12-29 08:02:00|27.26|24.66|27.28|24.68|27.28|24.68|27.26|24.66|0
1640764930000|2021-12-29 08:02:10|27.3|24.7|27.26|24.66|27.3|24.7|27.26|24.66|0
1640764940000|2021-12-29 08:02:20|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640764950000|2021-12-29 08:02:30|27.26|24.66|27.24|24.64|27.26|24.66|27.22|24.62|0
1640764960000|2021-12-29 08:02:40|27.22|24.62|27.26|24.66|27.26|24.66|27.22|24.62|0
1640764970000|2021-12-29 08:02:50|27.24|24.64|27.2|24.61|27.24|24.64|27.2|24.61|0
1640764980000|2021-12-29 08:03:00|27.22|24.62|27.17|24.59|27.22|24.62|27.17|24.59|0
1640764990000|2021-12-29 08:03:10|27.22|24.62|27.22|24.62|27.22|24.62|27.22|24.62|0
1640765000000|2021-12-29 08:03:20|27.2|24.61|27.17|24.59|27.2|24.61|27.17|24.59|0
1640765010000|2021-12-29 08:03:30|27.22|24.62|27.19|24.6|27.22|24.62|27.19|24.6|0
1640765020000|2021-12-29 08:03:40|27.22|24.62|27.28|24.68|27.28|24.68|27.22|24.62|0
1640765030000|2021-12-29 08:03:50|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640765040000|2021-12-29 08:04:00|27.23|24.63|27.22|24.62|27.23|24.63|27.21|24.61|0
1640765050000|2021-12-29 08:04:10|27.24|24.64|27.24|24.64|27.24|24.64|27.24|24.64|0
1640765060000|2021-12-29 08:04:20|27.26|24.66|27.24|24.64|27.28|24.68|27.24|24.64|0
1640765070000|2021-12-29 08:04:30|27.26|24.66|27.28|24.68|27.28|24.68|27.25|24.65|0
1640765080000|2021-12-29 08:04:40|27.26|24.66|27.24|24.64|27.26|24.66|27.24|24.64|0
1640765090000|2021-12-29 08:04:50|27.26|24.66|27.25|24.65|27.28|24.68|27.25|24.65|0
1640765100000|2021-12-29 08:05:00|26.98|24.98|27|25|27|25|26.98|24.98|0
1640765110000|2021-12-29 08:05:10|26.96|24.96|26.94|24.94|26.96|24.96|26.94|24.94|0
1640765120000|2021-12-29 08:05:20|26.95|24.95|26.94|24.94|26.95|24.95|26.94|24.94|0
1640765130000|2021-12-29 08:05:30|26.92|24.92|26.94|24.94|26.94|24.94|26.92|24.92|0
1640765140000|2021-12-29 08:05:40|26.96|24.96|26.98|24.98|26.98|24.98|26.96|24.96|0
1640765150000|2021-12-29 08:05:50|26.96|24.96|26.94|24.94|26.96|24.96|26.94|24.94|0
1640765160000|2021-12-29 08:06:00|26.93|24.93|26.94|24.94|26.94|24.94|26.92|24.92|0
1640765170000|2021-12-29 08:06:10|26.92|24.92|26.92|24.92|26.92|24.92|26.92|24.92|0
1640765180000|2021-12-29 08:06:20|26.94|24.94|26.9|24.9|26.94|24.94|26.9|24.9|0
1640765190000|2021-12-29 08:06:30|26.86|24.86|26.86|24.86|26.86|24.86|26.84|24.84|0
1640765200000|2021-12-29 08:06:40|26.84|24.84|26.86|24.86|26.86|24.86|26.84|24.84|0
1640765210000|2021-12-29 08:06:50|26.84|24.84|26.82|24.82|26.86|24.86|26.82|24.82|0
1640765220000|2021-12-29 08:07:00|26.8|24.8|26.82|24.82|26.82|24.82|26.8|24.8|0
1640765230000|2021-12-29 08:07:10|26.8|24.8|26.83|24.83|26.83|24.83|26.8|24.8|0
1640765240000|2021-12-29 08:07:20|26.85|24.85|26.82|24.82|26.85|24.85|26.82|24.82|0
1640765250000|2021-12-29 08:07:30|26.83|24.83|26.88|24.88|26.88|24.88|26.83|24.83|0
1640765260000|2021-12-29 08:07:40|26.89|24.89|26.9|24.9|26.9|24.9|26.89|24.89|0
1640765270000|2021-12-29 08:07:50|26.91|24.91|26.91|24.91|26.92|24.92|26.91|24.91|0
1640765280000|2021-12-29 08:08:00|26.89|24.89|26.92|24.92|26.93|24.93|26.89|24.89|0
1640765290000|2021-12-29 08:08:10|26.93|24.93|26.94|24.94|26.94|24.94|26.92|24.92|0
1640765310000|2021-12-29 08:08:30|26.96|24.96|26.94|24.94|26.96|24.96|26.94|24.94|0
1640765330000|2021-12-29 08:08:50|26.95|24.95|26.97|24.97|26.97|24.97|26.95|24.95|0
1640765340000|2021-12-29 08:09:00|26.98|24.98|26.96|24.96|26.98|24.98|26.96|24.96|0
1640765350000|2021-12-29 08:09:10|26.92|24.92|26.94|24.94|26.94|24.94|26.92|24.92|0
1640765370000|2021-12-29 08:09:30|26.92|24.92|26.9|24.9|26.94|24.94|26.9|24.9|0
1640765380000|2021-12-29 08:09:40|26.92|24.92|26.94|24.94|26.94|24.94|26.92|24.92|0
1640765390000|2021-12-29 08:09:50|26.96|24.96|26.95|24.95|26.96|24.96|26.94|24.94|0
1640765400000|2021-12-29 08:10:00|26.92|24.92|26.94|24.94|26.94|24.94|26.92|24.92|0
1640765410000|2021-12-29 08:10:10|26.93|24.93|26.96|24.96|26.96|24.96|26.93|24.93|0
1640765420000|2021-12-29 08:10:20|26.94|24.94|26.94|24.94|26.94|24.94|26.93|24.93|0
1640765430000|2021-12-29 08:10:30|26.96|24.96|26.96|24.96|26.96|24.96|26.96|24.96|0
1640765440000|2021-12-29 08:10:40|26.94|24.94|26.98|24.98|26.98|24.98|26.94|24.94|0
1640765450000|2021-12-29 08:10:50|27|25|27.04|25.04|27.04|25.04|27|25|0
1640765460000|2021-12-29 08:11:00|27.03|25.03|27.04|25.04|27.04|25.04|27.03|25.03|0
1640765470000|2021-12-29 08:11:10|27.06|25.06|27.02|25.02|27.06|25.06|27.02|25.02|0
1640765490000|2021-12-29 08:11:30|27.04|25.04|27.04|25.04|27.04|25.04|27.03|25.03|0
1640765510000|2021-12-29 08:11:50|27.06|25.06|27.04|25.04|27.06|25.06|27.04|25.04|0
1640765520000|2021-12-29 08:12:00|27.06|25.06|27.04|25.04|27.06|25.06|27.04|25.04|0
1640765530000|2021-12-29 08:12:10|27.06|25.06|27.06|25.06|27.08|25.08|27.06|25.06|0
1640765540000|2021-12-29 08:12:20|27.05|25.05|27.06|25.06|27.06|25.06|27.05|25.05|0
1640765550000|2021-12-29 08:12:30|27.02|25.02|27.02|25.02|27.02|25.02|27.02|25.02|0
1640765560000|2021-12-29 08:12:40|27.04|25.04|27.04|25.04|27.04|25.04|27.02|25.02|0
1640765570000|2021-12-29 08:12:50|27.02|25.02|27.04|25.04|27.04|25.04|27.02|25.02|0
1640765580000|2021-12-29 08:13:00|26.98|24.98|27.02|25.02|27.04|25.04|26.98|24.98|0
1640765590000|2021-12-29 08:13:10|27.04|25.04|27.04|25.04|27.04|25.04|27.04|25.04|0
1640765620000|2021-12-29 08:13:40|27.02|25.02|27.02|25.02|27.02|25.02|27.02|25.02|0
1640765630000|2021-12-29 08:13:50|27.04|25.04|27.04|25.04|27.04|25.04|27.04|25.04|0
1640765640000|2021-12-29 08:14:00|27.02|25.02|27.02|25.02|27.02|25.02|27.02|25.02|0
1640765650000|2021-12-29 08:14:10|27.01|25.01|27|25|27.01|25.01|27|25|0
1640765660000|2021-12-29 08:14:20|27.02|25.02|27.03|25.03|27.03|25.03|27.02|25.02|0
1640765670000|2021-12-29 08:14:30|27.04|25.04|27.06|25.06|27.06|25.06|27.04|25.04|0
1640765680000|2021-12-29 08:14:40|27.04|25.04|27.04|25.04|27.04|25.04|27.04|25.04|0
1640765700000|2021-12-29 08:15:00|27.06|25.06|27.05|25.05|27.06|25.06|27.04|25.04|0
1640765710000|2021-12-29 08:15:10|27.02|25.02|27|25|27.02|25.02|27|25|0
1640765720000|2021-12-29 08:15:20|26.99|24.99|27|25|27|25|26.99|24.99|0
1640765730000|2021-12-29 08:15:30|27.01|25.01|27|25|27.01|25.01|27|25|0
1640765760000|2021-12-29 08:16:00|27.01|25.01|27|25|27.01|25.01|26.98|24.98|0
1640765770000|2021-12-29 08:16:10|26.98|24.98|26.96|24.96|26.98|24.98|26.96|24.96|0
1640765790000|2021-12-29 08:16:30|26.94|24.94|26.93|24.93|26.94|24.94|26.91|24.91|0
1640765800000|2021-12-29 08:16:40|26.94|24.94|26.94|24.94|26.94|24.94|26.94|24.94|0
1640765830000|2021-12-29 08:17:10|26.93|24.93|26.89|24.89|26.93|24.93|26.89|24.89|0
1640765850000|2021-12-29 08:17:30|26.91|24.91|26.94|24.94|26.94|24.94|26.91|24.91|0
1640765870000|2021-12-29 08:17:50|26.96|24.96|26.95|24.95|26.96|24.96|26.95|24.95|0
1640765880000|2021-12-29 08:18:00|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1640765890000|2021-12-29 08:18:10|26.91|24.91|26.92|24.92|26.93|24.93|26.91|24.91|0
1640765900000|2021-12-29 08:18:20|26.93|24.93|26.93|24.93|26.93|24.93|26.91|24.91|0
1640765930000|2021-12-29 08:18:50|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640765940000|2021-12-29 08:19:00|26.92|24.92|26.92|24.92|26.92|24.92|26.91|24.91|0
1640765950000|2021-12-29 08:19:10|26.93|24.93|27.02|25.02|27.04|25.04|26.93|24.93|0
1640765960000|2021-12-29 08:19:20|27.04|25.04|27.08|25.08|27.08|25.08|27.04|25.04|0
1640765970000|2021-12-29 08:19:30|27.06|25.06|27.06|25.06|27.06|25.06|27.05|25.05|0
1640765980000|2021-12-29 08:19:40|27.04|25.04|27.04|25.04|27.04|25.04|27.04|25.04|0
1640765990000|2021-12-29 08:19:50|27.06|25.06|27.06|25.06|27.06|25.06|27.06|25.06|0
1640766000000|2021-12-29 08:20:00|27.04|25.04|27.01|25.01|27.04|25.04|27.01|25.01|0
1640766010000|2021-12-29 08:20:10|27|25|26.98|24.98|27|25|26.98|24.98|0
1640766020000|2021-12-29 08:20:20|27.02|25.02|27.02|25.02|27.02|25.02|27|25|0
1640766030000|2021-12-29 08:20:30|27.01|25.01|26.95|24.95|27.01|25.01|26.95|24.95|0
1640766040000|2021-12-29 08:20:40|26.97|24.97|26.94|24.94|26.97|24.97|26.94|24.94|0
1640766050000|2021-12-29 08:20:50|26.95|24.95|26.93|24.93|26.95|24.95|26.93|24.93|0
1640766060000|2021-12-29 08:21:00|26.94|24.94|26.96|24.96|27|25|26.94|24.94|0
1640766070000|2021-12-29 08:21:10|26.95|24.95|26.93|24.93|26.95|24.95|26.93|24.93|0
1640766080000|2021-12-29 08:21:20|26.95|24.95|26.91|24.91|26.95|24.95|26.91|24.91|0
1640766090000|2021-12-29 08:21:30|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640766100000|2021-12-29 08:21:40|26.92|24.92|26.91|24.91|26.92|24.92|26.91|24.91|0
1640766110000|2021-12-29 08:21:50|26.93|24.93|26.96|24.96|26.97|24.97|26.93|24.93|0
1640766120000|2021-12-29 08:22:00|26.95|24.95|26.95|24.95|26.95|24.95|26.93|24.93|0
1640766130000|2021-12-29 08:22:10|26.94|24.94|26.93|24.93|26.94|24.94|26.93|24.93|0
1640766140000|2021-12-29 08:22:20|26.94|24.94|26.97|24.97|26.99|24.99|26.94|24.94|0
1640766160000|2021-12-29 08:22:40|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1640766170000|2021-12-29 08:22:50|26.94|24.94|26.97|24.97|26.97|24.97|26.94|24.94|0
1640766180000|2021-12-29 08:23:00|26.99|24.99|27.02|25.02|27.02|25.02|26.99|24.99|0
1640766190000|2021-12-29 08:23:10|27.01|25.01|27.01|25.01|27.01|25.01|27.01|25.01|0
1640766200000|2021-12-29 08:23:20|26.96|24.96|26.96|24.96|26.97|24.97|26.95|24.95|0
1640766210000|2021-12-29 08:23:30|26.95|24.95|26.95|24.95|26.95|24.95|26.95|24.95|0
1640766220000|2021-12-29 08:23:40|26.96|24.96|26.97|24.97|26.97|24.97|26.96|24.96|0
1640766230000|2021-12-29 08:23:50|26.96|24.96|26.95|24.95|26.96|24.96|26.95|24.95|0
1640766240000|2021-12-29 08:24:00|26.97|24.97|26.98|24.98|26.98|24.98|26.95|24.95|0
1640766250000|2021-12-29 08:24:10|26.97|24.97|26.96|24.96|26.97|24.97|26.96|24.96|0
1640766260000|2021-12-29 08:24:20|26.95|24.95|26.96|24.96|26.97|24.97|26.95|24.95|0
1640766270000|2021-12-29 08:24:30|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1640766280000|2021-12-29 08:24:40|26.95|24.95|26.97|24.97|26.97|24.97|26.95|24.95|0
1640766290000|2021-12-29 08:24:50|26.96|24.96|26.95|24.95|26.97|24.97|26.95|24.95|0
1640766300000|2021-12-29 08:25:00|26.97|24.97|26.95|24.95|26.97|24.97|26.95|24.95|0
1640766310000|2021-12-29 08:25:10|26.97|24.97|26.91|24.91|26.97|24.97|26.91|24.91|0
1640766320000|2021-12-29 08:25:20|26.89|24.89|26.89|24.89|26.89|24.89|26.87|24.87|0
1640766330000|2021-12-29 08:25:30|26.9|24.9|26.89|24.89|26.91|24.91|26.89|24.89|0
1640766340000|2021-12-29 08:25:40|26.91|24.91|26.89|24.89|26.91|24.91|26.89|24.89|0
1640766350000|2021-12-29 08:25:50|26.9|24.9|26.91|24.91|26.91|24.91|26.9|24.9|0
1640766360000|2021-12-29 08:26:00|26.93|24.93|26.92|24.92|26.93|24.93|26.92|24.92|0
1640766370000|2021-12-29 08:26:10|26.91|24.91|26.91|24.91|26.91|24.91|26.89|24.89|0
1640766380000|2021-12-29 08:26:20|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1640766390000|2021-12-29 08:26:30|26.88|24.88|26.88|24.88|26.89|24.89|26.88|24.88|0
1640766400000|2021-12-29 08:26:40|26.89|24.89|26.88|24.88|26.89|24.89|26.88|24.88|0
1640766410000|2021-12-29 08:26:50|26.87|24.87|26.88|24.88|26.89|24.89|26.87|24.87|0
1640766420000|2021-12-29 08:27:00|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640766440000|2021-12-29 08:27:20|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640766450000|2021-12-29 08:27:30|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640766460000|2021-12-29 08:27:40|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640766470000|2021-12-29 08:27:50|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640766480000|2021-12-29 08:28:00|26.91|24.91|26.89|24.89|26.91|24.91|26.89|24.89|0
1640766500000|2021-12-29 08:28:20|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640766510000|2021-12-29 08:28:30|26.89|24.89|26.89|24.89|26.9|24.9|26.89|24.89|0
1640766520000|2021-12-29 08:28:40|26.91|24.91|26.9|24.9|26.91|24.91|26.9|24.9|0
1640766530000|2021-12-29 08:28:50|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640766540000|2021-12-29 08:29:00|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640766550000|2021-12-29 08:29:10|26.89|24.89|26.9|24.9|26.9|24.9|26.89|24.89|0
1640766560000|2021-12-29 08:29:20|26.91|24.91|26.91|24.91|26.91|24.91|26.9|24.9|0
1640766580000|2021-12-29 08:29:40|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1640766590000|2021-12-29 08:29:50|26.95|24.95|26.95|24.95|26.97|24.97|26.95|24.95|0
1640766600000|2021-12-29 08:30:00|26.97|24.97|26.96|24.96|26.97|24.97|26.95|24.95|0
1640766610000|2021-12-29 08:30:10|26.97|24.97|26.99|24.99|26.99|24.99|26.97|24.97|0
1640766620000|2021-12-29 08:30:20|27.01|25.01|27.01|25.01|27.01|25.01|27.01|25.01|0
1640766630000|2021-12-29 08:30:30|27.03|25.03|27.05|25.05|27.05|25.05|27.03|25.03|0
1640766640000|2021-12-29 08:30:40|27.03|25.03|27.03|25.03|27.05|25.05|27.03|25.03|0
1640766650000|2021-12-29 08:30:50|27.01|25.01|27.01|25.01|27.01|25.01|26.99|24.99|0
1640766660000|2021-12-29 08:31:00|26.99|24.99|26.99|24.99|27|25|26.99|24.99|0
1640766670000|2021-12-29 08:31:10|27.01|25.01|26.99|24.99|27.01|25.01|26.99|24.99|0
1640766680000|2021-12-29 08:31:20|27.01|25.01|26.99|24.99|27.01|25.01|26.99|24.99|0
1640766690000|2021-12-29 08:31:30|26.97|24.97|26.97|24.97|26.97|24.97|26.95|24.95|0
1640766700000|2021-12-29 08:31:40|26.95|24.95|26.93|24.93|26.95|24.95|26.93|24.93|0
1640766710000|2021-12-29 08:31:50|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640766720000|2021-12-29 08:32:00|26.93|24.93|26.93|24.93|26.93|24.93|26.91|24.91|0
1640766730000|2021-12-29 08:32:10|26.95|24.95|26.93|24.93|26.95|24.95|26.93|24.93|0
1640766740000|2021-12-29 08:32:20|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640766760000|2021-12-29 08:32:40|26.89|24.89|26.89|24.89|26.9|24.9|26.89|24.89|0
1640766770000|2021-12-29 08:32:50|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640766780000|2021-12-29 08:33:00|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640766790000|2021-12-29 08:33:10|26.88|24.88|26.87|24.87|26.88|24.88|26.87|24.87|0
1640766810000|2021-12-29 08:33:30|26.85|24.85|26.85|24.85|26.85|24.85|26.85|24.85|0
1640766830000|2021-12-29 08:33:50|26.87|24.87|26.85|24.85|26.87|24.87|26.85|24.85|0
1640766840000|2021-12-29 08:34:00|26.83|24.83|26.83|24.83|26.83|24.83|26.8|24.8|0
1640766850000|2021-12-29 08:34:10|26.82|24.82|26.85|24.85|26.85|24.85|26.82|24.82|0
1640766870000|2021-12-29 08:34:30|26.87|24.87|26.87|24.87|26.89|24.89|26.87|24.87|0
1640766890000|2021-12-29 08:34:50|26.85|24.85|26.85|24.85|26.85|24.85|26.85|24.85|0
1640766900000|2021-12-29 08:35:00|26.82|24.82|26.85|24.85|26.85|24.85|26.82|24.82|0
1640766920000|2021-12-29 08:35:20|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640766960000|2021-12-29 08:36:00|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640766970000|2021-12-29 08:36:10|26.84|24.84|26.86|24.86|26.87|24.87|26.84|24.84|0
1640766980000|2021-12-29 08:36:20|26.84|24.84|26.86|24.86|26.86|24.86|26.84|24.84|0
1640766990000|2021-12-29 08:36:30|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640767000000|2021-12-29 08:36:40|26.86|24.86|26.86|24.86|26.86|24.86|26.84|24.84|0
1640767010000|2021-12-29 08:36:50|26.84|24.84|26.84|24.84|26.84|24.84|26.83|24.83|0
1640767020000|2021-12-29 08:37:00|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640767030000|2021-12-29 08:37:10|26.84|24.84|26.86|24.86|26.86|24.86|26.84|24.84|0
1640767040000|2021-12-29 08:37:20|26.85|24.85|26.86|24.86|26.86|24.86|26.85|24.85|0
1640767060000|2021-12-29 08:37:40|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640767070000|2021-12-29 08:37:50|26.85|24.85|26.85|24.85|26.85|24.85|26.84|24.84|0
1640767080000|2021-12-29 08:38:00|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640767090000|2021-12-29 08:38:10|26.85|24.85|26.84|24.84|26.86|24.86|26.84|24.84|0
1640767100000|2021-12-29 08:38:20|26.86|24.86|26.84|24.84|26.86|24.86|26.84|24.84|0
1640767110000|2021-12-29 08:38:30|26.83|24.83|26.84|24.84|26.84|24.84|26.82|24.82|0
1640767120000|2021-12-29 08:38:40|26.83|24.83|26.84|24.84|26.84|24.84|26.83|24.83|0
1640767130000|2021-12-29 08:38:50|26.83|24.83|26.82|24.82|26.83|24.83|26.82|24.82|0
1640767140000|2021-12-29 08:39:00|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640767150000|2021-12-29 08:39:10|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640767160000|2021-12-29 08:39:20|26.83|24.83|26.8|24.8|26.83|24.83|26.8|24.8|0
1640767190000|2021-12-29 08:39:50|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640767200000|2021-12-29 08:40:00|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640767220000|2021-12-29 08:40:20|26.8|24.8|26.78|24.78|26.8|24.8|26.78|24.78|0
1640767230000|2021-12-29 08:40:30|26.76|24.76|26.8|24.8|26.8|24.8|26.76|24.76|0
1640767260000|2021-12-29 08:41:00|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640767270000|2021-12-29 08:41:10|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640767280000|2021-12-29 08:41:20|26.82|24.82|26.82|24.82|26.84|24.84|26.82|24.82|0
1640767290000|2021-12-29 08:41:30|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1640767300000|2021-12-29 08:41:40|26.83|24.83|26.82|24.82|26.83|24.83|26.82|24.82|0
1640767320000|2021-12-29 08:42:00|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640767330000|2021-12-29 08:42:10|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640767340000|2021-12-29 08:42:20|26.8|24.8|26.84|24.84|26.84|24.84|26.8|24.8|0
1640767350000|2021-12-29 08:42:30|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640767370000|2021-12-29 08:42:50|26.81|24.81|26.82|24.82|26.82|24.82|26.81|24.81|0
1640767380000|2021-12-29 08:43:00|26.8|24.8|26.8|24.8|26.82|24.82|26.8|24.8|0
1640767440000|2021-12-29 08:44:00|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640767450000|2021-12-29 08:44:10|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1640767510000|2021-12-29 08:45:10|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640767530000|2021-12-29 08:45:30|26.79|24.79|26.8|24.8|26.8|24.8|26.79|24.79|0
1640767540000|2021-12-29 08:45:40|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640767550000|2021-12-29 08:45:50|26.8|24.8|26.82|24.82|26.82|24.82|26.8|24.8|0
1640767560000|2021-12-29 08:46:00|26.81|24.81|26.82|24.82|26.84|24.84|26.8|24.8|0
1640767570000|2021-12-29 08:46:10|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640767580000|2021-12-29 08:46:20|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640767600000|2021-12-29 08:46:40|26.78|24.78|26.76|24.76|26.78|24.78|26.76|24.76|0
1640767610000|2021-12-29 08:46:50|26.77|24.77|26.76|24.76|26.77|24.77|26.76|24.76|0
1640767660000|2021-12-29 08:47:40|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1640767670000|2021-12-29 08:47:50|26.76|24.76|26.78|24.78|26.78|24.78|26.76|24.76|0
1640767680000|2021-12-29 08:48:00|26.76|24.76|26.76|24.76|26.76|24.76|26.76|24.76|0
1640767690000|2021-12-29 08:48:10|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1640767700000|2021-12-29 08:48:20|26.76|24.76|26.76|24.76|26.76|24.76|26.76|24.76|0
1640767730000|2021-12-29 08:48:50|26.74|24.74|26.74|24.74|26.74|24.74|26.74|24.74|0
1640767740000|2021-12-29 08:49:00|26.76|24.76|26.78|24.78|26.78|24.78|26.76|24.76|0
1640767750000|2021-12-29 08:49:10|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640767770000|2021-12-29 08:49:30|26.78|24.78|26.8|24.8|26.8|24.8|26.78|24.78|0
1640767800000|2021-12-29 08:50:00|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1640767840000|2021-12-29 08:50:40|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640767850000|2021-12-29 08:50:50|26.79|24.79|26.8|24.8|26.8|24.8|26.79|24.79|0
1640767860000|2021-12-29 08:51:00|26.79|24.79|26.78|24.78|26.79|24.79|26.78|24.78|0
1640767870000|2021-12-29 08:51:10|26.8|24.8|26.8|24.8|26.8|24.8|26.79|24.79|0
1640767880000|2021-12-29 08:51:20|26.79|24.79|26.78|24.78|26.79|24.79|26.78|24.78|0
1640767910000|2021-12-29 08:51:50|26.76|24.76|26.76|24.76|26.76|24.76|26.76|24.76|0
1640767920000|2021-12-29 08:52:00|26.77|24.77|26.78|24.78|26.78|24.78|26.77|24.77|0
1640767930000|2021-12-29 08:52:10|26.76|24.76|26.77|24.77|26.77|24.77|26.76|24.76|0
1640767940000|2021-12-29 08:52:20|26.76|24.76|26.76|24.76|26.76|24.76|26.76|24.76|0
1640767980000|2021-12-29 08:53:00|26.77|24.77|26.77|24.77|26.77|24.77|26.77|24.77|0
1640767990000|2021-12-29 08:53:10|26.76|24.76|26.8|24.8|26.8|24.8|26.76|24.76|0
1640768000000|2021-12-29 08:53:20|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640768010000|2021-12-29 08:53:30|26.86|24.86|26.86|24.86|26.88|24.88|26.86|24.86|0
1640768020000|2021-12-29 08:53:40|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640768030000|2021-12-29 08:53:50|26.89|24.89|26.88|24.88|26.89|24.89|26.88|24.88|0
1640768050000|2021-12-29 08:54:10|26.89|24.89|26.88|24.88|26.89|24.89|26.88|24.88|0
1640768060000|2021-12-29 08:54:20|26.89|24.89|26.88|24.88|26.89|24.89|26.88|24.88|0
1640768070000|2021-12-29 08:54:30|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1640768080000|2021-12-29 08:54:40|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640768100000|2021-12-29 08:55:00|26.9|24.9|26.88|24.88|26.9|24.9|26.88|24.88|0
1640768110000|2021-12-29 08:55:10|26.89|24.89|26.86|24.86|26.89|24.89|26.86|24.86|0
1640768140000|2021-12-29 08:55:40|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640768170000|2021-12-29 08:56:10|26.82|24.82|26.79|24.79|26.82|24.82|26.79|24.79|0
1640768180000|2021-12-29 08:56:20|26.82|24.82|26.81|24.81|26.82|24.82|26.79|24.79|0
1640768190000|2021-12-29 08:56:30|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640768200000|2021-12-29 08:56:40|26.81|24.81|26.82|24.82|26.82|24.82|26.81|24.81|0
1640768220000|2021-12-29 08:57:00|26.83|24.83|26.83|24.83|26.83|24.83|26.82|24.82|0
1640768230000|2021-12-29 08:57:10|26.84|24.84|26.84|24.84|26.84|24.84|26.81|24.81|0
1640768250000|2021-12-29 08:57:30|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640768260000|2021-12-29 08:57:40|26.84|24.84|26.84|24.84|26.84|24.84|26.83|24.83|0
1640768280000|2021-12-29 08:58:00|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640768290000|2021-12-29 08:58:10|26.85|24.85|26.85|24.85|26.85|24.85|26.84|24.84|0
1640768300000|2021-12-29 08:58:20|26.84|24.84|26.86|24.86|26.86|24.86|26.84|24.84|0
1640768310000|2021-12-29 08:58:30|26.87|24.87|26.87|24.87|26.88|24.88|26.87|24.87|0
1640768320000|2021-12-29 08:58:40|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640768340000|2021-12-29 08:59:00|26.86|24.86|26.88|24.88|26.88|24.88|26.86|24.86|0
1640768360000|2021-12-29 08:59:20|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640768370000|2021-12-29 08:59:30|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1640768390000|2021-12-29 08:59:50|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640768400000|2021-12-29 09:00:00|26.9|24.9|26.9|24.9|26.9|24.9|26.88|24.88|0
1640768420000|2021-12-29 09:00:20|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640768430000|2021-12-29 09:00:30|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640768440000|2021-12-29 09:00:40|26.9|24.9|26.89|24.89|26.9|24.9|26.88|24.88|0
1640768450000|2021-12-29 09:00:50|26.88|24.88|26.88|24.88|26.89|24.89|26.88|24.88|0
1640768460000|2021-12-29 09:01:00|26.85|24.85|26.85|24.85|26.85|24.85|26.85|24.85|0
1640768470000|2021-12-29 09:01:10|26.83|24.83|26.81|24.81|26.83|24.83|26.81|24.81|0
1640768480000|2021-12-29 09:01:20|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640768510000|2021-12-29 09:01:50|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640768520000|2021-12-29 09:02:00|26.79|24.79|26.75|24.75|26.79|24.79|26.75|24.75|0
1640768530000|2021-12-29 09:02:10|26.77|24.77|26.77|24.77|26.77|24.77|26.75|24.75|0
1640768540000|2021-12-29 09:02:20|26.75|24.75|26.75|24.75|26.75|24.75|26.75|24.75|0
1640768550000|2021-12-29 09:02:30|26.77|24.77|26.75|24.75|26.77|24.77|26.75|24.75|0
1640768560000|2021-12-29 09:02:40|26.76|24.76|26.76|24.76|26.77|24.77|26.75|24.75|0
1640768570000|2021-12-29 09:02:50|26.75|24.75|26.75|24.75|26.75|24.75|26.75|24.75|0
1640768620000|2021-12-29 09:03:40|26.73|24.73|26.73|24.73|26.73|24.73|26.73|24.73|0
1640768650000|2021-12-29 09:04:10|26.75|24.75|26.75|24.75|26.75|24.75|26.75|24.75|0
1640768660000|2021-12-29 09:04:20|26.77|24.77|26.77|24.77|26.77|24.77|26.77|24.77|0
1640768670000|2021-12-29 09:04:30|26.75|24.75|26.75|24.75|26.75|24.75|26.75|24.75|0
1640768700000|2021-12-29 09:05:00|26.73|24.73|26.74|24.74|26.74|24.74|26.73|24.73|0
1640768720000|2021-12-29 09:05:20|26.75|24.75|26.75|24.75|26.75|24.75|26.75|24.75|0
1640768730000|2021-12-29 09:05:30|26.76|24.76|26.77|24.77|26.77|24.77|26.76|24.76|0
1640768750000|2021-12-29 09:05:50|26.78|24.78|26.78|24.78|26.78|24.78|26.77|24.77|0
1640768760000|2021-12-29 09:06:00|26.77|24.77|26.79|24.79|26.79|24.79|26.77|24.77|0
1640768770000|2021-12-29 09:06:10|26.81|24.81|26.79|24.79|26.81|24.81|26.79|24.79|0
1640768780000|2021-12-29 09:06:20|26.81|24.81|26.81|24.81|26.83|24.83|26.81|24.81|0
1640768790000|2021-12-29 09:06:30|26.82|24.82|26.81|24.81|26.82|24.82|26.81|24.81|0
1640768820000|2021-12-29 09:07:00|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640768850000|2021-12-29 09:07:30|26.82|24.82|26.83|24.83|26.83|24.83|26.82|24.82|0
1640768870000|2021-12-29 09:07:50|26.85|24.85|26.85|24.85|26.86|24.86|26.85|24.85|0
1640768880000|2021-12-29 09:08:00|26.87|24.87|26.87|24.87|26.89|24.89|26.87|24.87|0
1640768890000|2021-12-29 09:08:10|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640768910000|2021-12-29 09:08:30|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640768920000|2021-12-29 09:08:40|26.92|24.92|26.92|24.92|26.92|24.92|26.92|24.92|0
1640768930000|2021-12-29 09:08:50|26.95|24.95|26.95|24.95|26.95|24.95|26.94|24.94|0
1640768940000|2021-12-29 09:09:00|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1640768960000|2021-12-29 09:09:20|26.92|24.92|26.93|24.93|26.93|24.93|26.92|24.92|0
1640768970000|2021-12-29 09:09:30|26.92|24.92|26.89|24.89|26.92|24.92|26.89|24.89|0
1640768980000|2021-12-29 09:09:40|26.9|24.9|26.91|24.91|26.91|24.91|26.9|24.9|0
1640769000000|2021-12-29 09:10:00|26.92|24.92|26.92|24.92|26.92|24.92|26.92|24.92|0
1640769010000|2021-12-29 09:10:10|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640769020000|2021-12-29 09:10:20|26.89|24.89|26.89|24.89|26.9|24.9|26.89|24.89|0
1640769050000|2021-12-29 09:10:50|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640769060000|2021-12-29 09:11:00|26.92|24.92|26.91|24.91|26.92|24.92|26.91|24.91|0
1640769070000|2021-12-29 09:11:10|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640769080000|2021-12-29 09:11:20|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640769090000|2021-12-29 09:11:30|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640769100000|2021-12-29 09:11:40|26.85|24.85|26.85|24.85|26.85|24.85|26.85|24.85|0
1640769130000|2021-12-29 09:12:10|26.87|24.87|26.85|24.85|26.87|24.87|26.85|24.85|0
1640769160000|2021-12-29 09:12:40|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640769180000|2021-12-29 09:13:00|26.89|24.89|26.87|24.87|26.89|24.89|26.87|24.87|0
1640769190000|2021-12-29 09:13:10|26.88|24.88|26.86|24.86|26.88|24.88|26.85|24.85|0
1640769200000|2021-12-29 09:13:20|26.87|24.87|26.89|24.89|26.89|24.89|26.87|24.87|0
1640769230000|2021-12-29 09:13:50|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640769240000|2021-12-29 09:14:00|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1640769260000|2021-12-29 09:14:20|26.91|24.91|26.93|24.93|26.93|24.93|26.91|24.91|0
1640769300000|2021-12-29 09:15:00|26.95|24.95|26.97|24.97|26.97|24.97|26.95|24.95|0
1640769310000|2021-12-29 09:15:10|26.95|24.95|26.93|24.93|26.95|24.95|26.93|24.93|0
1640769320000|2021-12-29 09:15:20|26.94|24.94|26.93|24.93|26.95|24.95|26.93|24.93|0
1640769340000|2021-12-29 09:15:40|26.95|24.95|26.95|24.95|26.95|24.95|26.95|24.95|0
1640769350000|2021-12-29 09:15:50|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1640769360000|2021-12-29 09:16:00|26.94|24.94|26.94|24.94|26.95|24.95|26.94|24.94|0
1640769370000|2021-12-29 09:16:10|26.95|24.95|26.94|24.94|26.95|24.95|26.94|24.94|0
1640769380000|2021-12-29 09:16:20|26.95|24.95|26.93|24.93|26.95|24.95|26.93|24.93|0
1640769390000|2021-12-29 09:16:30|26.95|24.95|26.93|24.93|26.95|24.95|26.93|24.93|0
1640769400000|2021-12-29 09:16:40|26.94|24.94|26.93|24.93|26.94|24.94|26.93|24.93|0
1640769420000|2021-12-29 09:17:00|26.94|24.94|26.95|24.95|26.95|24.95|26.93|24.93|0
1640769440000|2021-12-29 09:17:20|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1640769450000|2021-12-29 09:17:30|26.95|24.95|26.93|24.93|26.95|24.95|26.93|24.93|0
1640769470000|2021-12-29 09:17:50|26.95|24.95|26.95|24.95|26.95|24.95|26.95|24.95|0
1640769480000|2021-12-29 09:18:00|26.93|24.93|26.95|24.95|26.95|24.95|26.93|24.93|0
1640769500000|2021-12-29 09:18:20|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1640769510000|2021-12-29 09:18:30|26.95|24.95|26.95|24.95|26.95|24.95|26.95|24.95|0
1640769530000|2021-12-29 09:18:50|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1640769540000|2021-12-29 09:19:00|26.95|24.95|26.95|24.95|26.95|24.95|26.95|24.95|0
1640769560000|2021-12-29 09:19:20|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1640769570000|2021-12-29 09:19:30|26.96|24.96|26.96|24.96|26.96|24.96|26.96|24.96|0
1640769580000|2021-12-29 09:19:40|26.95|24.95|26.95|24.95|26.95|24.95|26.95|24.95|0
1640769600000|2021-12-29 09:20:00|26.96|24.96|27.01|25.01|27.01|25.01|26.96|24.96|0
1640769610000|2021-12-29 09:20:10|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1640769630000|2021-12-29 09:20:30|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1640769640000|2021-12-29 09:20:40|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1640769650000|2021-12-29 09:20:50|27.01|25.01|27.01|25.01|27.01|25.01|27.01|25.01|0
1640769660000|2021-12-29 09:21:00|26.99|24.99|26.99|24.99|27.01|25.01|26.99|24.99|0
1640769670000|2021-12-29 09:21:10|27|25|26.99|24.99|27|25|26.99|24.99|0
1640769690000|2021-12-29 09:21:30|27|25|27|25|27|25|27|25|0
1640769700000|2021-12-29 09:21:40|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1640769710000|2021-12-29 09:21:50|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1640769720000|2021-12-29 09:22:00|26.98|24.98|27|25|27|25|26.98|24.98|0
1640769730000|2021-12-29 09:22:10|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1640769740000|2021-12-29 09:22:20|27|25|26.99|24.99|27|25|26.99|24.99|0
1640769760000|2021-12-29 09:22:40|26.98|24.98|26.98|24.98|26.98|24.98|26.98|24.98|0
1640769770000|2021-12-29 09:22:50|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1640769790000|2021-12-29 09:23:10|26.96|24.96|26.95|24.95|26.96|24.96|26.95|24.95|0
1640769800000|2021-12-29 09:23:20|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1640769810000|2021-12-29 09:23:30|26.95|24.95|26.95|24.95|26.95|24.95|26.95|24.95|0
1640769820000|2021-12-29 09:23:40|26.96|24.96|26.96|24.96|26.96|24.96|26.96|24.96|0
1640769830000|2021-12-29 09:23:50|26.95|24.95|26.97|24.97|26.97|24.97|26.95|24.95|0
1640769840000|2021-12-29 09:24:00|26.96|24.96|26.95|24.95|26.96|24.96|26.95|24.95|0
1640769850000|2021-12-29 09:24:10|26.94|24.94|26.95|24.95|26.95|24.95|26.94|24.94|0
1640769860000|2021-12-29 09:24:20|26.96|24.96|26.96|24.96|26.96|24.96|26.96|24.96|0
1640769870000|2021-12-29 09:24:30|26.97|24.97|26.96|24.96|26.97|24.97|26.96|24.96|0
1640769880000|2021-12-29 09:24:40|26.95|24.95|26.96|24.96|26.97|24.97|26.95|24.95|0
1640769890000|2021-12-29 09:24:50|26.95|24.95|26.95|24.95|26.95|24.95|26.95|24.95|0
1640769900000|2021-12-29 09:25:00|26.99|24.99|26.97|24.97|26.99|24.99|26.97|24.97|0
1640769910000|2021-12-29 09:25:10|26.96|24.96|26.95|24.95|26.96|24.96|26.95|24.95|0
1640769920000|2021-12-29 09:25:20|26.94|24.94|26.93|24.93|26.94|24.94|26.93|24.93|0
1640769940000|2021-12-29 09:25:40|26.92|24.92|26.92|24.92|26.92|24.92|26.92|24.92|0
1640769950000|2021-12-29 09:25:50|26.91|24.91|26.87|24.87|26.91|24.91|26.87|24.87|0
1640769960000|2021-12-29 09:26:00|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640769970000|2021-12-29 09:26:10|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1640769980000|2021-12-29 09:26:20|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640769990000|2021-12-29 09:26:30|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640770000000|2021-12-29 09:26:40|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640770010000|2021-12-29 09:26:50|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640770020000|2021-12-29 09:27:00|26.88|24.88|26.86|24.86|26.88|24.88|26.86|24.86|0
1640770030000|2021-12-29 09:27:10|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640770040000|2021-12-29 09:27:20|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640770060000|2021-12-29 09:27:40|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640770070000|2021-12-29 09:27:50|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640770090000|2021-12-29 09:28:10|26.88|24.88|26.9|24.9|26.9|24.9|26.88|24.88|0
1640770100000|2021-12-29 09:28:20|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640770140000|2021-12-29 09:29:00|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1640770150000|2021-12-29 09:29:10|26.83|24.83|26.82|24.82|26.83|24.83|26.82|24.82|0
1640770160000|2021-12-29 09:29:20|26.83|24.83|26.83|24.83|26.83|24.83|26.82|24.82|0
1640770170000|2021-12-29 09:29:30|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1640770180000|2021-12-29 09:29:40|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640770190000|2021-12-29 09:29:50|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1640770200000|2021-12-29 09:30:00|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1640770210000|2021-12-29 09:30:10|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1640770220000|2021-12-29 09:30:20|26.83|24.83|26.84|24.84|26.84|24.84|26.83|24.83|0
1640770240000|2021-12-29 09:30:40|26.83|24.83|26.82|24.82|26.84|24.84|26.82|24.82|0
1640770260000|2021-12-29 09:31:00|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640770280000|2021-12-29 09:31:20|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640770290000|2021-12-29 09:31:30|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640770300000|2021-12-29 09:31:40|26.83|24.83|26.84|24.84|26.84|24.84|26.82|24.82|0
1640770310000|2021-12-29 09:31:50|26.83|24.83|26.82|24.82|26.83|24.83|26.82|24.82|0
1640770320000|2021-12-29 09:32:00|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640770330000|2021-12-29 09:32:10|26.82|24.82|26.84|24.84|26.84|24.84|26.82|24.82|0
1640770340000|2021-12-29 09:32:20|26.82|24.82|26.82|24.82|26.82|24.82|26.8|24.8|0
1640770350000|2021-12-29 09:32:30|26.8|24.8|26.79|24.79|26.8|24.8|26.79|24.79|0
1640770360000|2021-12-29 09:32:40|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640770380000|2021-12-29 09:33:00|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640770390000|2021-12-29 09:33:10|26.81|24.81|26.8|24.8|26.82|24.82|26.8|24.8|0
1640770400000|2021-12-29 09:33:20|26.81|24.81|26.82|24.82|26.82|24.82|26.81|24.81|0
1640770420000|2021-12-29 09:33:40|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640770430000|2021-12-29 09:33:50|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640770440000|2021-12-29 09:34:00|26.84|24.84|26.86|24.86|26.86|24.86|26.84|24.84|0
1640770450000|2021-12-29 09:34:10|26.85|24.85|26.84|24.84|26.86|24.86|26.84|24.84|0
1640770480000|2021-12-29 09:34:40|26.86|24.86|26.84|24.84|26.86|24.86|26.84|24.84|0
1640770500000|2021-12-29 09:35:00|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640770540000|2021-12-29 09:35:40|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640770550000|2021-12-29 09:35:50|26.83|24.83|26.82|24.82|26.83|24.83|26.82|24.82|0
1640770570000|2021-12-29 09:36:10|26.83|24.83|26.84|24.84|26.84|24.84|26.83|24.83|0
1640770580000|2021-12-29 09:36:20|26.82|24.82|26.84|24.84|26.84|24.84|26.82|24.82|0
1640770590000|2021-12-29 09:36:30|26.83|24.83|26.82|24.82|26.83|24.83|26.82|24.82|0
1640770600000|2021-12-29 09:36:40|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1640770610000|2021-12-29 09:36:50|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640770620000|2021-12-29 09:37:00|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640770640000|2021-12-29 09:37:20|26.82|24.82|26.81|24.81|26.82|24.82|26.81|24.81|0
1640770650000|2021-12-29 09:37:30|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640770680000|2021-12-29 09:38:00|26.82|24.82|26.84|24.84|26.84|24.84|26.82|24.82|0
1640770690000|2021-12-29 09:38:10|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640770700000|2021-12-29 09:38:20|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640770720000|2021-12-29 09:38:40|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640770730000|2021-12-29 09:38:50|26.82|24.82|26.83|24.83|26.83|24.83|26.82|24.82|0
1640770740000|2021-12-29 09:39:00|26.84|24.84|26.84|24.84|26.84|24.84|26.82|24.82|0
1640770750000|2021-12-29 09:39:10|26.82|24.82|26.82|24.82|26.84|24.84|26.82|24.82|0
1640770760000|2021-12-29 09:39:20|26.83|24.83|26.82|24.82|26.83|24.83|26.82|24.82|0
1640770770000|2021-12-29 09:39:30|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640770790000|2021-12-29 09:39:50|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640770800000|2021-12-29 09:40:00|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1640770810000|2021-12-29 09:40:10|26.8|24.8|26.81|24.81|26.81|24.81|26.8|24.8|0
1640770820000|2021-12-29 09:40:20|26.82|24.82|26.81|24.81|26.82|24.82|26.81|24.81|0
1640770830000|2021-12-29 09:40:30|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640770840000|2021-12-29 09:40:40|26.81|24.81|26.8|24.8|26.82|24.82|26.8|24.8|0
1640770850000|2021-12-29 09:40:50|26.81|24.81|26.82|24.82|26.82|24.82|26.81|24.81|0
1640770860000|2021-12-29 09:41:00|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640770890000|2021-12-29 09:41:30|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640770900000|2021-12-29 09:41:40|26.78|24.78|26.8|24.8|26.8|24.8|26.78|24.78|0
1640770910000|2021-12-29 09:41:50|26.78|24.78|26.75|24.75|26.78|24.78|26.75|24.75|0
1640770960000|2021-12-29 09:42:40|26.76|24.76|26.75|24.75|26.76|24.76|26.75|24.75|0
1640770970000|2021-12-29 09:42:50|26.76|24.76|26.77|24.77|26.77|24.77|26.76|24.76|0
1640771000000|2021-12-29 09:43:20|26.75|24.75|26.77|24.77|26.77|24.77|26.75|24.75|0
1640771010000|2021-12-29 09:43:30|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640771020000|2021-12-29 09:43:40|26.77|24.77|26.77|24.77|26.78|24.78|26.77|24.77|0
1640771030000|2021-12-29 09:43:50|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640771040000|2021-12-29 09:44:00|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1640771060000|2021-12-29 09:44:20|26.79|24.79|26.78|24.78|26.79|24.79|26.78|24.78|0
1640771070000|2021-12-29 09:44:30|26.77|24.77|26.77|24.77|26.77|24.77|26.77|24.77|0
1640771080000|2021-12-29 09:44:40|26.79|24.79|26.78|24.78|26.79|24.79|26.78|24.78|0
1640771090000|2021-12-29 09:44:50|26.79|24.79|26.81|24.81|26.81|24.81|26.79|24.79|0
1640771120000|2021-12-29 09:45:20|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640771140000|2021-12-29 09:45:40|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640771150000|2021-12-29 09:45:50|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640771160000|2021-12-29 09:46:00|26.79|24.79|26.8|24.8|26.81|24.81|26.79|24.79|0
1640771170000|2021-12-29 09:46:10|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640771180000|2021-12-29 09:46:20|26.83|24.83|26.81|24.81|26.83|24.83|26.81|24.81|0
1640771190000|2021-12-29 09:46:30|26.83|24.83|26.82|24.82|26.83|24.83|26.82|24.82|0
1640771200000|2021-12-29 09:46:40|26.83|24.83|26.82|24.82|26.83|24.83|26.82|24.82|0
1640771210000|2021-12-29 09:46:50|26.81|24.81|26.83|24.83|26.83|24.83|26.81|24.81|0
1640771220000|2021-12-29 09:47:00|26.81|24.81|26.82|24.82|26.82|24.82|26.81|24.81|0
1640771230000|2021-12-29 09:47:10|26.83|24.83|26.82|24.82|26.83|24.83|26.82|24.82|0
1640771240000|2021-12-29 09:47:20|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640771250000|2021-12-29 09:47:30|26.8|24.8|26.81|24.81|26.81|24.81|26.8|24.8|0
1640771280000|2021-12-29 09:48:00|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640771290000|2021-12-29 09:48:10|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640771310000|2021-12-29 09:48:30|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640771320000|2021-12-29 09:48:40|26.82|24.82|26.81|24.81|26.82|24.82|26.81|24.81|0
1640771340000|2021-12-29 09:49:00|26.83|24.83|26.81|24.81|26.83|24.83|26.81|24.81|0
1640771360000|2021-12-29 09:49:20|26.8|24.8|26.81|24.81|26.81|24.81|26.8|24.8|0
1640771380000|2021-12-29 09:49:40|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640771390000|2021-12-29 09:49:50|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640771410000|2021-12-29 09:50:10|26.79|24.79|26.8|24.8|26.81|24.81|26.79|24.79|0
1640771420000|2021-12-29 09:50:20|26.81|24.81|26.79|24.79|26.81|24.81|26.79|24.79|0
1640771460000|2021-12-29 09:51:00|26.78|24.78|26.77|24.77|26.78|24.78|26.77|24.77|0
1640771470000|2021-12-29 09:51:10|26.78|24.78|26.79|24.79|26.79|24.79|26.78|24.78|0
1640771480000|2021-12-29 09:51:20|26.81|24.81|26.8|24.8|26.81|24.81|26.8|24.8|0
1640771490000|2021-12-29 09:51:30|26.79|24.79|26.8|24.8|26.8|24.8|26.79|24.79|0
1640771500000|2021-12-29 09:51:40|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640771530000|2021-12-29 09:52:10|26.83|24.83|26.81|24.81|26.83|24.83|26.81|24.81|0
1640771540000|2021-12-29 09:52:20|26.82|24.82|26.81|24.81|26.82|24.82|26.81|24.81|0
1640771550000|2021-12-29 09:52:30|26.82|24.82|26.83|24.83|26.83|24.83|26.82|24.82|0
1640771570000|2021-12-29 09:52:50|26.85|24.85|26.83|24.83|26.85|24.85|26.83|24.83|0
1640771580000|2021-12-29 09:53:00|26.82|24.82|26.81|24.81|26.82|24.82|26.81|24.81|0
1640771590000|2021-12-29 09:53:10|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640771620000|2021-12-29 09:53:40|26.82|24.82|26.83|24.83|26.83|24.83|26.82|24.82|0
1640771630000|2021-12-29 09:53:50|26.81|24.81|26.82|24.82|26.82|24.82|26.81|24.81|0
1640771640000|2021-12-29 09:54:00|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640771650000|2021-12-29 09:54:10|26.82|24.82|26.81|24.81|26.82|24.82|26.81|24.81|0
1640771710000|2021-12-29 09:55:10|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640771720000|2021-12-29 09:55:20|26.79|24.79|26.8|24.8|26.81|24.81|26.79|24.79|0
1640771730000|2021-12-29 09:55:30|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640771740000|2021-12-29 09:55:40|26.79|24.79|26.8|24.8|26.8|24.8|26.79|24.79|0
1640771750000|2021-12-29 09:55:50|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640771760000|2021-12-29 09:56:00|26.81|24.81|26.8|24.8|26.81|24.81|26.8|24.8|0
1640771770000|2021-12-29 09:56:10|26.79|24.79|26.79|24.79|26.8|24.8|26.79|24.79|0
1640771790000|2021-12-29 09:56:30|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640771800000|2021-12-29 09:56:40|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640771810000|2021-12-29 09:56:50|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640771820000|2021-12-29 09:57:00|26.81|24.81|26.81|24.81|26.81|24.81|26.8|24.8|0
1640771830000|2021-12-29 09:57:10|26.83|24.83|26.81|24.81|26.83|24.83|26.81|24.81|0
1640771850000|2021-12-29 09:57:30|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640771860000|2021-12-29 09:57:40|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640771870000|2021-12-29 09:57:50|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640771880000|2021-12-29 09:58:00|26.8|24.8|26.81|24.81|26.81|24.81|26.8|24.8|0
1640771900000|2021-12-29 09:58:20|26.8|24.8|26.81|24.81|26.81|24.81|26.8|24.8|0
1640771910000|2021-12-29 09:58:30|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640771920000|2021-12-29 09:58:40|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640771930000|2021-12-29 09:58:50|26.79|24.79|26.79|24.79|26.79|24.79|26.77|24.77|0
1640771940000|2021-12-29 09:59:00|26.78|24.78|26.79|24.79|26.79|24.79|26.78|24.78|0
1640771970000|2021-12-29 09:59:30|26.77|24.77|26.77|24.77|26.77|24.77|26.77|24.77|0
1640771980000|2021-12-29 09:59:40|26.78|24.78|26.79|24.79|26.79|24.79|26.78|24.78|0
1640771990000|2021-12-29 09:59:50|26.77|24.77|26.77|24.77|26.78|24.78|26.77|24.77|0
1640772010000|2021-12-29 10:00:10|26.79|24.79|26.77|24.77|26.79|24.79|26.77|24.77|0
1640772030000|2021-12-29 10:00:30|26.79|24.79|26.79|24.79|26.79|24.79|26.78|24.78|0
1640772040000|2021-12-29 10:00:40|26.77|24.77|26.77|24.77|26.77|24.77|26.77|24.77|0
1640772080000|2021-12-29 10:01:20|26.75|24.75|26.75|24.75|26.75|24.75|26.75|24.75|0
1640772090000|2021-12-29 10:01:30|26.73|24.73|26.73|24.73|26.73|24.73|26.73|24.73|0
1640772120000|2021-12-29 10:02:00|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1640772140000|2021-12-29 10:02:20|26.68|24.68|26.68|24.68|26.68|24.68|26.68|24.68|0
1640772170000|2021-12-29 10:02:50|26.66|24.66|26.66|24.66|26.68|24.68|26.66|24.66|0
1640772180000|2021-12-29 10:03:00|26.64|24.64|26.64|24.64|26.64|24.64|26.64|24.64|0
1640772200000|2021-12-29 10:03:20|26.66|24.66|26.65|24.65|26.66|24.66|26.65|24.65|0
1640772210000|2021-12-29 10:03:30|26.66|24.66|26.66|24.66|26.66|24.66|26.66|24.66|0
1640772260000|2021-12-29 10:04:20|26.77|24.77|26.77|24.77|26.77|24.77|26.77|24.77|0
1640772270000|2021-12-29 10:04:30|26.74|24.74|26.74|24.74|26.74|24.74|26.74|24.74|0
1640772280000|2021-12-29 10:04:40|26.73|24.73|26.72|24.72|26.73|24.73|26.72|24.72|0
1640772310000|2021-12-29 10:05:10|26.73|24.73|26.73|24.73|26.73|24.73|26.73|24.73|0
1640772320000|2021-12-29 10:05:20|26.72|24.72|26.72|24.72|26.72|24.72|26.72|24.72|0
1640772350000|2021-12-29 10:05:50|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1640772360000|2021-12-29 10:06:00|26.69|24.69|26.7|24.7|26.7|24.7|26.68|24.68|0
1640772370000|2021-12-29 10:06:10|26.68|24.68|26.68|24.68|26.68|24.68|26.66|24.66|0
1640772400000|2021-12-29 10:06:40|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1640772410000|2021-12-29 10:06:50|26.68|24.68|26.68|24.68|26.68|24.68|26.68|24.68|0
1640772420000|2021-12-29 10:07:00|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1640772430000|2021-12-29 10:07:10|26.68|24.68|26.68|24.68|26.68|24.68|26.68|24.68|0
1640772470000|2021-12-29 10:07:50|26.74|24.74|26.74|24.74|26.74|24.74|26.74|24.74|0
1640772490000|2021-12-29 10:08:10|26.76|24.76|26.74|24.74|26.76|24.76|26.74|24.74|0
1640772500000|2021-12-29 10:08:20|26.72|24.72|26.74|24.74|26.74|24.74|26.72|24.72|0
1640772510000|2021-12-29 10:08:30|26.73|24.73|26.73|24.73|26.73|24.73|26.73|24.73|0
1640772520000|2021-12-29 10:08:40|26.74|24.74|26.74|24.74|26.75|24.75|26.74|24.74|0
1640772530000|2021-12-29 10:08:50|26.72|24.72|26.74|24.74|26.74|24.74|26.72|24.72|0
1640772550000|2021-12-29 10:09:10|26.75|24.75|26.76|24.76|26.76|24.76|26.75|24.75|0
1640772570000|2021-12-29 10:09:30|26.78|24.78|26.8|24.8|26.8|24.8|26.78|24.78|0
1640772590000|2021-12-29 10:09:50|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640772600000|2021-12-29 10:10:00|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640772680000|2021-12-29 10:11:20|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640772750000|2021-12-29 10:12:30|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640772780000|2021-12-29 10:13:00|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640772790000|2021-12-29 10:13:10|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640772800000|2021-12-29 10:13:20|26.8|24.8|26.81|24.81|26.82|24.82|26.8|24.8|0
1640772810000|2021-12-29 10:13:30|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640772830000|2021-12-29 10:13:50|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640772840000|2021-12-29 10:14:00|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640772860000|2021-12-29 10:14:20|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640772900000|2021-12-29 10:15:00|26.85|24.85|26.85|24.85|26.85|24.85|26.84|24.84|0
1640772910000|2021-12-29 10:15:10|26.84|24.84|26.85|24.85|26.85|24.85|26.84|24.84|0
1640772920000|2021-12-29 10:15:20|26.86|24.86|26.84|24.84|26.86|24.86|26.84|24.84|0
1640772950000|2021-12-29 10:15:50|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640772970000|2021-12-29 10:16:10|26.81|24.81|26.8|24.8|26.82|24.82|26.8|24.8|0
1640773010000|2021-12-29 10:16:50|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640773020000|2021-12-29 10:17:00|26.82|24.82|26.82|24.82|26.82|24.82|26.81|24.81|0
1640773050000|2021-12-29 10:17:30|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640773080000|2021-12-29 10:18:00|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640773100000|2021-12-29 10:18:20|26.81|24.81|26.86|24.86|26.86|24.86|26.81|24.81|0
1640773110000|2021-12-29 10:18:30|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640773150000|2021-12-29 10:19:10|26.9|24.9|26.88|24.88|26.9|24.9|26.88|24.88|0
1640773160000|2021-12-29 10:19:20|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640773170000|2021-12-29 10:19:30|26.88|24.88|26.89|24.89|26.89|24.89|26.88|24.88|0
1640773180000|2021-12-29 10:19:40|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640773200000|2021-12-29 10:20:00|26.84|24.84|26.83|24.83|26.86|24.86|26.83|24.83|0
1640773210000|2021-12-29 10:20:10|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640773230000|2021-12-29 10:20:30|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640773240000|2021-12-29 10:20:40|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640773250000|2021-12-29 10:20:50|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640773260000|2021-12-29 10:21:00|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640773270000|2021-12-29 10:21:10|26.85|24.85|26.85|24.85|26.85|24.85|26.85|24.85|0
1640773280000|2021-12-29 10:21:20|26.86|24.86|26.84|24.84|26.86|24.86|26.84|24.84|0
1640773290000|2021-12-29 10:21:30|26.85|24.85|26.86|24.86|26.86|24.86|26.85|24.85|0
1640773330000|2021-12-29 10:22:10|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640773340000|2021-12-29 10:22:20|26.86|24.86|26.87|24.87|26.87|24.87|26.86|24.86|0
1640773350000|2021-12-29 10:22:30|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640773420000|2021-12-29 10:23:40|26.87|24.87|26.87|24.87|26.88|24.88|26.87|24.87|0
1640773430000|2021-12-29 10:23:50|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640773440000|2021-12-29 10:24:00|26.87|24.87|26.87|24.87|26.88|24.88|26.87|24.87|0
1640773450000|2021-12-29 10:24:10|26.86|24.86|26.86|24.86|26.88|24.88|26.86|24.86|0
1640773460000|2021-12-29 10:24:20|26.94|24.94|26.94|24.94|26.94|24.94|26.94|24.94|0
1640773470000|2021-12-29 10:24:30|26.92|24.92|26.92|24.92|26.92|24.92|26.92|24.92|0
1640773490000|2021-12-29 10:24:50|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1640773500000|2021-12-29 10:25:00|26.91|24.91|26.9|24.9|26.91|24.91|26.9|24.9|0
1640773510000|2021-12-29 10:25:10|26.92|24.92|26.92|24.92|26.92|24.92|26.92|24.92|0
1640773520000|2021-12-29 10:25:20|26.9|24.9|26.88|24.88|26.9|24.9|26.88|24.88|0
1640773540000|2021-12-29 10:25:40|26.9|24.9|26.86|24.86|26.9|24.9|26.86|24.86|0
1640773570000|2021-12-29 10:26:10|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640773580000|2021-12-29 10:26:20|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640773620000|2021-12-29 10:27:00|26.85|24.85|26.86|24.86|26.86|24.86|26.85|24.85|0
1640773650000|2021-12-29 10:27:30|26.84|24.84|26.86|24.86|26.86|24.86|26.84|24.84|0
1640773680000|2021-12-29 10:28:00|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640773690000|2021-12-29 10:28:10|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640773710000|2021-12-29 10:28:30|26.85|24.85|26.85|24.85|26.85|24.85|26.85|24.85|0
1640773720000|2021-12-29 10:28:40|26.86|24.86|26.84|24.84|26.86|24.86|26.84|24.84|0
1640773740000|2021-12-29 10:29:00|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640773800000|2021-12-29 10:30:00|26.87|24.87|26.88|24.88|26.88|24.88|26.87|24.87|0
1640773810000|2021-12-29 10:30:10|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640773820000|2021-12-29 10:30:20|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640773830000|2021-12-29 10:30:30|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1640773850000|2021-12-29 10:30:50|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640773860000|2021-12-29 10:31:00|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640773880000|2021-12-29 10:31:20|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640773890000|2021-12-29 10:31:30|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1640773900000|2021-12-29 10:31:40|26.88|24.88|26.89|24.89|26.89|24.89|26.88|24.88|0
1640773910000|2021-12-29 10:31:50|26.9|24.9|26.88|24.88|26.9|24.9|26.88|24.88|0
1640773970000|2021-12-29 10:32:50|26.86|24.86|26.87|24.87|26.88|24.88|26.86|24.86|0
1640773980000|2021-12-29 10:33:00|26.88|24.88|26.86|24.86|26.88|24.88|26.86|24.86|0
1640774010000|2021-12-29 10:33:30|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640774020000|2021-12-29 10:33:40|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640774030000|2021-12-29 10:33:50|26.87|24.87|26.86|24.86|26.87|24.87|26.86|24.86|0
1640774040000|2021-12-29 10:34:00|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640774060000|2021-12-29 10:34:20|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640774070000|2021-12-29 10:34:30|26.87|24.87|26.87|24.87|26.87|24.87|26.86|24.86|0
1640774080000|2021-12-29 10:34:40|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640774160000|2021-12-29 10:36:00|26.89|24.89|26.87|24.87|26.89|24.89|26.87|24.87|0
1640774200000|2021-12-29 10:36:40|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1640774220000|2021-12-29 10:37:00|26.92|24.92|26.9|24.9|26.92|24.92|26.9|24.9|0
1640774230000|2021-12-29 10:37:10|26.91|24.91|26.92|24.92|26.92|24.92|26.9|24.9|0
1640774300000|2021-12-29 10:38:20|26.93|24.93|26.92|24.92|26.93|24.93|26.92|24.92|0
1640774330000|2021-12-29 10:38:50|26.94|24.94|26.94|24.94|26.94|24.94|26.94|24.94|0
1640774340000|2021-12-29 10:39:00|26.93|24.93|26.93|24.93|26.93|24.93|26.91|24.91|0
1640774350000|2021-12-29 10:39:10|26.94|24.94|26.91|24.91|26.94|24.94|26.91|24.91|0
1640774400000|2021-12-29 10:40:00|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640774410000|2021-12-29 10:40:10|26.89|24.89|26.87|24.87|26.89|24.89|26.87|24.87|0
1640774420000|2021-12-29 10:40:20|26.85|24.85|26.83|24.83|26.87|24.87|26.83|24.83|0
1640774430000|2021-12-29 10:40:30|26.84|24.84|26.85|24.85|26.85|24.85|26.84|24.84|0
1640774440000|2021-12-29 10:40:40|26.83|24.83|26.85|24.85|26.85|24.85|26.83|24.83|0
1640774450000|2021-12-29 10:40:50|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640774460000|2021-12-29 10:41:00|26.85|24.85|26.87|24.87|26.87|24.87|26.85|24.85|0
1640774470000|2021-12-29 10:41:10|26.85|24.85|26.87|24.87|26.87|24.87|26.85|24.85|0
1640774490000|2021-12-29 10:41:30|26.89|24.89|26.87|24.87|26.89|24.89|26.87|24.87|0
1640774510000|2021-12-29 10:41:50|26.85|24.85|26.85|24.85|26.85|24.85|26.85|24.85|0
1640774520000|2021-12-29 10:42:00|26.87|24.87|26.86|24.86|26.87|24.87|26.85|24.85|0
1640774530000|2021-12-29 10:42:10|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640774550000|2021-12-29 10:42:30|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640774580000|2021-12-29 10:43:00|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640774620000|2021-12-29 10:43:40|26.86|24.86|26.87|24.87|26.87|24.87|26.86|24.86|0
1640774630000|2021-12-29 10:43:50|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640774640000|2021-12-29 10:44:00|26.87|24.87|26.85|24.85|26.87|24.87|26.85|24.85|0
1640774660000|2021-12-29 10:44:20|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640774680000|2021-12-29 10:44:40|26.85|24.85|26.85|24.85|26.87|24.87|26.85|24.85|0
1640774770000|2021-12-29 10:46:10|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640774810000|2021-12-29 10:46:50|26.77|24.77|26.79|24.79|26.79|24.79|26.77|24.77|0
1640774830000|2021-12-29 10:47:10|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640774860000|2021-12-29 10:47:40|26.83|24.83|26.81|24.81|26.83|24.83|26.81|24.81|0
1640774880000|2021-12-29 10:48:00|26.8|24.8|26.81|24.81|26.81|24.81|26.8|24.8|0
1640774890000|2021-12-29 10:48:10|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640774910000|2021-12-29 10:48:30|26.84|24.84|26.83|24.83|26.85|24.85|26.83|24.83|0
1640774930000|2021-12-29 10:48:50|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640774940000|2021-12-29 10:49:00|26.85|24.85|26.83|24.83|26.85|24.85|26.83|24.83|0
1640774960000|2021-12-29 10:49:20|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640774990000|2021-12-29 10:49:50|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640775000000|2021-12-29 10:50:00|26.81|24.81|26.83|24.83|26.83|24.83|26.81|24.81|0
1640775010000|2021-12-29 10:50:10|26.85|24.85|26.85|24.85|26.85|24.85|26.85|24.85|0
1640775040000|2021-12-29 10:50:40|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640775050000|2021-12-29 10:50:50|26.87|24.87|26.86|24.86|26.87|24.87|26.86|24.86|0
1640775060000|2021-12-29 10:51:00|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640775070000|2021-12-29 10:51:10|26.85|24.85|26.87|24.87|26.87|24.87|26.85|24.85|0
1640775110000|2021-12-29 10:51:50|26.85|24.85|26.85|24.85|26.85|24.85|26.85|24.85|0
1640775120000|2021-12-29 10:52:00|26.86|24.86|26.87|24.87|26.87|24.87|26.86|24.86|0
1640775130000|2021-12-29 10:52:10|26.89|24.89|26.91|24.91|26.91|24.91|26.89|24.89|0
1640775140000|2021-12-29 10:52:20|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640775150000|2021-12-29 10:52:30|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640775190000|2021-12-29 10:53:10|26.92|24.92|26.92|24.92|26.92|24.92|26.92|24.92|0
1640775200000|2021-12-29 10:53:20|26.93|24.93|26.91|24.91|26.93|24.93|26.91|24.91|0
1640775210000|2021-12-29 10:53:30|26.93|24.93|26.91|24.91|26.93|24.93|26.91|24.91|0
1640775230000|2021-12-29 10:53:50|26.93|24.93|26.95|24.95|26.95|24.95|26.93|24.93|0
1640775240000|2021-12-29 10:54:00|26.96|24.96|26.97|24.97|26.97|24.97|26.96|24.96|0
1640775250000|2021-12-29 10:54:10|27.03|25.03|27.03|25.03|27.03|25.03|27.03|25.03|0
1640775260000|2021-12-29 10:54:20|27.02|25.02|27.03|25.03|27.03|25.03|27.01|25.01|0
1640775270000|2021-12-29 10:54:30|27.02|25.02|27.01|25.01|27.02|25.02|27.01|25.01|0
1640775280000|2021-12-29 10:54:40|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1640775290000|2021-12-29 10:54:50|27.01|25.01|27.01|25.01|27.01|25.01|27|25|0
1640775300000|2021-12-29 10:55:00|27|25|26.99|24.99|27|25|26.99|24.99|0
1640775310000|2021-12-29 10:55:10|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1640775320000|2021-12-29 10:55:20|26.96|24.96|26.97|24.97|26.99|24.99|26.96|24.96|0
1640775330000|2021-12-29 10:55:30|26.99|24.99|26.99|24.99|27|25|26.99|24.99|0
1640775340000|2021-12-29 10:55:40|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1640775350000|2021-12-29 10:55:50|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1640775360000|2021-12-29 10:56:00|27|25|26.99|24.99|27|25|26.99|24.99|0
1640775400000|2021-12-29 10:56:40|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1640775430000|2021-12-29 10:57:10|26.95|24.95|26.95|24.95|26.95|24.95|26.95|24.95|0
1640775480000|2021-12-29 10:58:00|26.93|24.93|26.91|24.91|26.93|24.93|26.89|24.89|0
1640775490000|2021-12-29 10:58:10|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640775500000|2021-12-29 10:58:20|26.91|24.91|26.91|24.91|26.93|24.93|26.91|24.91|0
1640775520000|2021-12-29 10:58:40|26.89|24.89|26.87|24.87|26.89|24.89|26.87|24.87|0
1640775540000|2021-12-29 10:59:00|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640775550000|2021-12-29 10:59:10|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640775560000|2021-12-29 10:59:20|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640775600000|2021-12-29 11:00:00|27.07|25.07|27.03|25.03|27.07|25.07|27.03|25.03|0
1640775610000|2021-12-29 11:00:10|27.04|25.04|27.03|25.03|27.04|25.04|27.03|25.03|0
1640775620000|2021-12-29 11:00:20|27.01|25.01|26.99|24.99|27.01|25.01|26.99|24.99|0
1640775660000|2021-12-29 11:01:00|27.01|25.01|27.01|25.01|27.03|25.03|27.01|25.01|0
1640775670000|2021-12-29 11:01:10|27|25|27|25|27|25|27|25|0
1640775680000|2021-12-29 11:01:20|27.01|25.01|27.01|25.01|27.01|25.01|27.01|25.01|0
1640775690000|2021-12-29 11:01:30|27.02|25.02|27.02|25.02|27.02|25.02|27.02|25.02|0
1640775700000|2021-12-29 11:01:40|27.01|25.01|27.01|25.01|27.01|25.01|27.01|25.01|0
1640775710000|2021-12-29 11:01:50|27.03|25.03|27.05|25.05|27.05|25.05|27.03|25.03|0
1640775720000|2021-12-29 11:02:00|27.04|25.04|27.03|25.03|27.05|25.05|27.03|25.03|0
1640775730000|2021-12-29 11:02:10|27.04|25.04|27.06|25.06|27.06|25.06|27.04|25.04|0
1640775740000|2021-12-29 11:02:20|27.05|25.05|27.07|25.07|27.07|25.07|27.05|25.05|0
1640775750000|2021-12-29 11:02:30|27.05|25.05|27.07|25.07|27.07|25.07|27.05|25.05|0
1640775760000|2021-12-29 11:02:40|27.06|25.06|27.06|25.06|27.06|25.06|27.06|25.06|0
1640775770000|2021-12-29 11:02:50|27.05|25.05|27.07|25.07|27.08|25.08|27.05|25.05|0
1640775790000|2021-12-29 11:03:10|27.08|25.08|27.06|25.06|27.08|25.08|27.06|25.06|0
1640775800000|2021-12-29 11:03:20|27.07|25.07|27.05|25.05|27.07|25.07|27.05|25.05|0
1640775870000|2021-12-29 11:04:30|27.07|25.07|27.05|25.05|27.07|25.07|27.05|25.05|0
1640775880000|2021-12-29 11:04:40|27.03|25.03|27.05|25.05|27.05|25.05|27.03|25.03|0
1640775890000|2021-12-29 11:04:50|27.04|25.04|27.04|25.04|27.04|25.04|27.04|25.04|0
1640775900000|2021-12-29 11:05:00|27.05|25.05|27.05|25.05|27.07|25.07|27.05|25.05|0
1640775910000|2021-12-29 11:05:10|27.06|25.06|27.06|25.06|27.06|25.06|27.06|25.06|0
1640775920000|2021-12-29 11:05:20|27.05|25.05|27.06|25.06|27.06|25.06|27.05|25.05|0
1640775930000|2021-12-29 11:05:30|27.05|25.05|27.05|25.05|27.06|25.06|27.05|25.05|0
1640775940000|2021-12-29 11:05:40|27.06|25.06|27.05|25.05|27.06|25.06|27.05|25.05|0
1640776020000|2021-12-29 11:07:00|27.07|25.07|27.09|25.09|27.09|25.09|27.05|25.05|0
1640776040000|2021-12-29 11:07:20|27.11|25.11|27.13|25.13|27.13|25.13|27.11|25.11|0
1640776050000|2021-12-29 11:07:30|27.15|25.15|27.15|25.15|27.15|25.15|27.15|25.15|0
1640776060000|2021-12-29 11:07:40|27.17|25.17|27.15|25.15|27.17|25.17|27.15|25.15|0
1640776070000|2021-12-29 11:07:50|27.14|25.14|27.14|25.14|27.14|25.14|27.14|25.14|0
1640776080000|2021-12-29 11:08:00|27.13|25.13|27.15|25.15|27.15|25.15|27.13|25.13|0
1640776090000|2021-12-29 11:08:10|27.14|25.14|27.15|25.15|27.15|25.15|27.14|25.14|0
1640776100000|2021-12-29 11:08:20|27.13|25.13|27.15|25.15|27.15|25.15|27.13|25.13|0
1640776110000|2021-12-29 11:08:30|27.17|25.17|27.17|25.17|27.17|25.17|27.17|25.17|0
1640776140000|2021-12-29 11:09:00|27.19|25.19|27.15|25.15|27.19|25.19|27.15|25.15|0
1640776150000|2021-12-29 11:09:10|27.13|25.13|27.15|25.15|27.15|25.15|27.13|25.13|0
1640776160000|2021-12-29 11:09:20|27.17|25.17|27.17|25.17|27.17|25.17|27.17|25.17|0
1640776170000|2021-12-29 11:09:30|27.15|25.15|27.17|25.17|27.17|25.17|27.15|25.15|0
1640776190000|2021-12-29 11:09:50|27.21|25.21|27.17|25.17|27.21|25.21|27.17|25.17|0
1640776200000|2021-12-29 11:10:00|27.19|25.19|27.19|25.19|27.19|25.19|27.19|25.19|0
1640776210000|2021-12-29 11:10:10|27.17|25.17|27.17|25.17|27.17|25.17|27.17|25.17|0
1640776220000|2021-12-29 11:10:20|27.15|25.15|27.15|25.15|27.15|25.15|27.13|25.13|0
1640776230000|2021-12-29 11:10:30|27.13|25.13|27.14|25.14|27.14|25.14|27.13|25.13|0
1640776240000|2021-12-29 11:10:40|27.15|25.15|27.11|25.11|27.15|25.15|27.11|25.11|0
1640776250000|2021-12-29 11:10:50|27.13|25.13|27.13|25.13|27.13|25.13|27.13|25.13|0
1640776260000|2021-12-29 11:11:00|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1640776270000|2021-12-29 11:11:10|27.13|25.13|27.11|25.11|27.13|25.13|27.11|25.11|0
1640776280000|2021-12-29 11:11:20|27.12|25.12|27.13|25.13|27.13|25.13|27.11|25.11|0
1640776300000|2021-12-29 11:11:40|27.15|25.15|27.13|25.13|27.15|25.15|27.13|25.13|0
1640776310000|2021-12-29 11:11:50|27.11|25.11|27.13|25.13|27.13|25.13|27.11|25.11|0
1640776320000|2021-12-29 11:12:00|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1640776330000|2021-12-29 11:12:10|27.12|25.12|27.13|25.13|27.13|25.13|27.12|25.12|0
1640776380000|2021-12-29 11:13:00|27.14|25.14|27.15|25.15|27.15|25.15|27.14|25.14|0
1640776400000|2021-12-29 11:13:20|27.13|25.13|27.13|25.13|27.13|25.13|27.13|25.13|0
1640776430000|2021-12-29 11:13:50|27.15|25.15|27.15|25.15|27.15|25.15|27.15|25.15|0
1640776440000|2021-12-29 11:14:00|27.13|25.13|27.13|25.13|27.13|25.13|27.13|25.13|0
1640776450000|2021-12-29 11:14:10|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1640776460000|2021-12-29 11:14:20|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1640776470000|2021-12-29 11:14:30|27.11|25.11|27.13|25.13|27.13|25.13|27.11|25.11|0
1640776510000|2021-12-29 11:15:10|27.12|25.12|27.12|25.12|27.12|25.12|27.12|25.12|0
1640776520000|2021-12-29 11:15:20|27.13|25.13|27.15|25.15|27.15|25.15|27.13|25.13|0
1640776530000|2021-12-29 11:15:30|27.17|25.17|27.17|25.17|27.17|25.17|27.15|25.15|0
1640776540000|2021-12-29 11:15:40|27.21|25.21|27.2|25.2|27.21|25.21|27.2|25.2|0
1640776550000|2021-12-29 11:15:50|27.21|25.21|27.21|25.21|27.21|25.21|27.19|25.19|0
1640776560000|2021-12-29 11:16:00|27.19|25.19|27.19|25.19|27.19|25.19|27.19|25.19|0
1640776570000|2021-12-29 11:16:10|27.23|25.23|27.23|25.23|27.23|25.23|27.23|25.23|0
1640776580000|2021-12-29 11:16:20|27.25|25.25|27.25|25.25|27.25|25.25|27.25|25.25|0
1640776590000|2021-12-29 11:16:30|27.23|25.23|27.23|25.23|27.23|25.23|27.23|25.23|0
1640776610000|2021-12-29 11:16:50|27.25|25.25|27.23|25.23|27.25|25.25|27.23|25.23|0
1640776620000|2021-12-29 11:17:00|27.25|25.25|27.25|25.25|27.25|25.25|27.25|25.25|0
1640776630000|2021-12-29 11:17:10|27.23|25.23|27.23|25.23|27.23|25.23|27.23|25.23|0
1640776640000|2021-12-29 11:17:20|27.21|25.21|27.21|25.21|27.21|25.21|27.21|25.21|0
1640776650000|2021-12-29 11:17:30|27.2|25.2|27.19|25.19|27.21|25.21|27.19|25.19|0
1640776660000|2021-12-29 11:17:40|27.2|25.2|27.19|25.19|27.2|25.2|27.19|25.19|0
1640776670000|2021-12-29 11:17:50|27.2|25.2|27.19|25.19|27.2|25.2|27.19|25.19|0
1640776680000|2021-12-29 11:18:00|27.2|25.2|27.23|25.23|27.23|25.23|27.2|25.2|0
1640776700000|2021-12-29 11:18:20|27.21|25.21|27.23|25.23|27.23|25.23|27.21|25.21|0
1640776710000|2021-12-29 11:18:30|27.25|25.25|27.23|25.23|27.25|25.25|27.23|25.23|0
1640776720000|2021-12-29 11:18:40|27.24|25.24|27.23|25.23|27.24|25.24|27.23|25.23|0
1640776740000|2021-12-29 11:19:00|27.21|25.21|27.21|25.21|27.23|25.23|27.21|25.21|0
1640776750000|2021-12-29 11:19:10|27.22|25.22|27.21|25.21|27.23|25.23|27.21|25.21|0
1640776760000|2021-12-29 11:19:20|27.23|25.23|27.23|25.23|27.23|25.23|27.23|25.23|0
1640776810000|2021-12-29 11:20:10|27.25|25.25|27.27|25.27|27.27|25.27|27.25|25.25|0
1640776820000|2021-12-29 11:20:20|27.29|25.29|27.29|25.29|27.29|25.29|27.29|25.29|0
1640776830000|2021-12-29 11:20:30|27.27|25.27|27.27|25.27|27.27|25.27|27.27|25.27|0
1640776840000|2021-12-29 11:20:40|27.28|25.28|27.27|25.27|27.28|25.28|27.27|25.27|0
1640776850000|2021-12-29 11:20:50|27.29|25.29|27.29|25.29|27.29|25.29|27.29|25.29|0
1640776860000|2021-12-29 11:21:00|27.27|25.27|27.27|25.27|27.27|25.27|27.27|25.27|0
1640776870000|2021-12-29 11:21:10|27.28|25.28|27.25|25.25|27.29|25.29|27.25|25.25|0
1640776890000|2021-12-29 11:21:30|27.23|25.23|27.24|25.24|27.24|25.24|27.23|25.23|0
1640776900000|2021-12-29 11:21:40|27.23|25.23|27.23|25.23|27.23|25.23|27.23|25.23|0
1640776920000|2021-12-29 11:22:00|27.21|25.21|27.21|25.21|27.23|25.23|27.21|25.21|0
1640776930000|2021-12-29 11:22:10|27.2|25.2|27.19|25.19|27.21|25.21|27.19|25.19|0
1640776960000|2021-12-29 11:22:40|27.18|25.18|27.17|25.17|27.18|25.18|27.17|25.17|0
1640776980000|2021-12-29 11:23:00|27.19|25.19|27.17|25.17|27.19|25.19|27.17|25.17|0
1640777000000|2021-12-29 11:23:20|27.19|25.19|27.19|25.19|27.19|25.19|27.19|25.19|0
1640777010000|2021-12-29 11:23:30|27.21|25.21|27.19|25.19|27.21|25.21|27.19|25.19|0
1640777020000|2021-12-29 11:23:40|27.2|25.2|27.2|25.2|27.21|25.21|27.2|25.2|0
1640777030000|2021-12-29 11:23:50|27.21|25.21|27.19|25.19|27.21|25.21|27.19|25.19|0
1640777040000|2021-12-29 11:24:00|27.18|25.18|27.19|25.19|27.19|25.19|27.18|25.18|0
1640777050000|2021-12-29 11:24:10|27.18|25.18|27.18|25.18|27.18|25.18|27.16|25.16|0
1640777060000|2021-12-29 11:24:20|27.16|25.16|27.16|25.16|27.16|25.16|27.16|25.16|0
1640777070000|2021-12-29 11:24:30|27.19|25.19|27.16|25.16|27.19|25.19|27.16|25.16|0
1640777080000|2021-12-29 11:24:40|27.15|25.15|27.14|25.14|27.15|25.15|27.14|25.14|0
1640777100000|2021-12-29 11:25:00|27.12|25.12|27.12|25.12|27.12|25.12|27.12|25.12|0
1640777110000|2021-12-29 11:25:10|27.1|25.1|27.1|25.1|27.1|25.1|27.1|25.1|0
1640777120000|2021-12-29 11:25:20|27.11|25.11|27.11|25.11|27.12|25.12|27.11|25.11|0
1640777130000|2021-12-29 11:25:30|27.1|25.1|27.1|25.1|27.1|25.1|27.1|25.1|0
1640777140000|2021-12-29 11:25:40|27.14|25.14|27.14|25.14|27.14|25.14|27.14|25.14|0
1640777160000|2021-12-29 11:26:00|27.16|25.16|27.16|25.16|27.16|25.16|27.16|25.16|0
1640777170000|2021-12-29 11:26:10|27.18|25.18|27.21|25.21|27.21|25.21|27.18|25.18|0
1640777180000|2021-12-29 11:26:20|27.23|25.23|27.23|25.23|27.23|25.23|27.23|25.23|0
1640777190000|2021-12-29 11:26:30|27.25|25.25|27.23|25.23|27.25|25.25|27.23|25.23|0
1640777210000|2021-12-29 11:26:50|27.25|25.25|27.23|25.23|27.25|25.25|27.23|25.23|0
1640777220000|2021-12-29 11:27:00|27.25|25.25|27.25|25.25|27.25|25.25|27.25|25.25|0
1640777230000|2021-12-29 11:27:10|27.27|25.27|27.27|25.27|27.27|25.27|27.27|25.27|0
1640777240000|2021-12-29 11:27:20|27.29|25.29|27.29|25.29|27.29|25.29|27.27|25.27|0
1640777270000|2021-12-29 11:27:50|27.28|25.28|27.28|25.28|27.28|25.28|27.28|25.28|0
1640777280000|2021-12-29 11:28:00|27.29|25.29|27.29|25.29|27.29|25.29|27.28|25.28|0
1640777370000|2021-12-29 11:29:30|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1640777400000|2021-12-29 11:30:00|27.33|25.33|27.31|25.31|27.33|25.33|27.31|25.31|0
1640777410000|2021-12-29 11:30:10|27.33|25.33|27.31|25.31|27.33|25.33|27.31|25.31|0
1640777420000|2021-12-29 11:30:20|27.29|25.29|27.29|25.29|27.29|25.29|27.29|25.29|0
1640777430000|2021-12-29 11:30:30|27.3|25.3|27.29|25.29|27.3|25.3|27.29|25.29|0
1640777440000|2021-12-29 11:30:40|27.3|25.3|27.3|25.3|27.3|25.3|27.3|25.3|0
1640777450000|2021-12-29 11:30:50|27.29|25.29|27.3|25.3|27.3|25.3|27.29|25.29|0
1640777460000|2021-12-29 11:31:00|27.29|25.29|27.31|25.31|27.31|25.31|27.29|25.29|0
1640777470000|2021-12-29 11:31:10|27.33|25.33|27.33|25.33|27.33|25.33|27.33|25.33|0
1640777490000|2021-12-29 11:31:30|27.31|25.31|27.32|25.32|27.33|25.33|27.31|25.31|0
1640777500000|2021-12-29 11:31:40|27.31|25.31|27.32|25.32|27.32|25.32|27.31|25.31|0
1640777510000|2021-12-29 11:31:50|27.33|25.33|27.31|25.31|27.33|25.33|27.31|25.31|0
1640777520000|2021-12-29 11:32:00|27.29|25.29|27.29|25.29|27.29|25.29|27.29|25.29|0
1640777530000|2021-12-29 11:32:10|27.31|25.31|27.29|25.29|27.31|25.31|27.29|25.29|0
1640777540000|2021-12-29 11:32:20|27.3|25.3|27.33|25.33|27.33|25.33|27.3|25.3|0
1640777560000|2021-12-29 11:32:40|27.32|25.32|27.31|25.31|27.32|25.32|27.31|25.31|0
1640777590000|2021-12-29 11:33:10|27.3|25.3|27.31|25.31|27.31|25.31|27.3|25.3|0
1640777610000|2021-12-29 11:33:30|27.3|25.3|27.3|25.3|27.3|25.3|27.3|25.3|0
1640777620000|2021-12-29 11:33:40|27.29|25.29|27.29|25.29|27.29|25.29|27.29|25.29|0
1640777640000|2021-12-29 11:34:00|27.26|25.26|27.24|25.24|27.26|25.26|27.24|25.24|0
1640777650000|2021-12-29 11:34:10|27.23|25.23|27.22|25.22|27.23|25.23|27.22|25.22|0
1640777770000|2021-12-29 11:36:10|27.24|25.24|27.24|25.24|27.24|25.24|27.24|25.24|0
1640777780000|2021-12-29 11:36:20|27.25|25.25|27.26|25.26|27.26|25.26|27.25|25.25|0
1640777790000|2021-12-29 11:36:30|27.27|25.27|27.27|25.27|27.27|25.27|27.27|25.27|0
1640777800000|2021-12-29 11:36:40|27.28|25.28|27.28|25.28|27.28|25.28|27.28|25.28|0
1640777810000|2021-12-29 11:36:50|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1640777820000|2021-12-29 11:37:00|27.28|25.28|27.27|25.27|27.28|25.28|27.27|25.27|0
1640777830000|2021-12-29 11:37:10|27.3|25.3|27.3|25.3|27.31|25.31|27.3|25.3|0
1640777840000|2021-12-29 11:37:20|27.28|25.28|27.28|25.28|27.28|25.28|27.28|25.28|0
1640777850000|2021-12-29 11:37:30|27.3|25.3|27.3|25.3|27.3|25.3|27.3|25.3|0
1640777880000|2021-12-29 11:38:00|27.29|25.29|27.29|25.29|27.29|25.29|27.29|25.29|0
1640777890000|2021-12-29 11:38:10|27.3|25.3|27.3|25.3|27.3|25.3|27.3|25.3|0
1640777900000|2021-12-29 11:38:20|27.29|25.29|27.29|25.29|27.29|25.29|27.29|25.29|0
1640777910000|2021-12-29 11:38:30|27.3|25.3|27.3|25.3|27.3|25.3|27.3|25.3|0
1640777930000|2021-12-29 11:38:50|27.29|25.29|27.29|25.29|27.29|25.29|27.29|25.29|0
1640777940000|2021-12-29 11:39:00|27.28|25.28|27.3|25.3|27.3|25.3|27.28|25.28|0
1640777960000|2021-12-29 11:39:20|27.29|25.29|27.29|25.29|27.3|25.3|27.29|25.29|0
1640777970000|2021-12-29 11:39:30|27.28|25.28|27.28|25.28|27.28|25.28|27.28|25.28|0
1640777990000|2021-12-29 11:39:50|27.26|25.26|27.26|25.26|27.26|25.26|27.26|25.26|0
1640778000000|2021-12-29 11:40:00|27.25|25.25|27.26|25.26|27.26|25.26|27.25|25.25|0
1640778010000|2021-12-29 11:40:10|27.25|25.25|27.24|25.24|27.25|25.25|27.24|25.24|0
1640778030000|2021-12-29 11:40:30|27.22|25.22|27.22|25.22|27.22|25.22|27.22|25.22|0
1640778050000|2021-12-29 11:40:50|27.23|25.23|27.22|25.22|27.23|25.23|27.22|25.22|0
1640778100000|2021-12-29 11:41:40|27.24|25.24|27.22|25.22|27.24|25.24|27.22|25.22|0
1640778230000|2021-12-29 11:43:50|27.23|25.23|27.24|25.24|27.24|25.24|27.23|25.23|0
1640778240000|2021-12-29 11:44:00|27.25|25.25|27.25|25.25|27.25|25.25|27.25|25.25|0
1640778250000|2021-12-29 11:44:10|27.24|25.24|27.24|25.24|27.24|25.24|27.24|25.24|0
1640778260000|2021-12-29 11:44:20|27.26|25.26|27.26|25.26|27.26|25.26|27.26|25.26|0
1640778300000|2021-12-29 11:45:00|27.28|25.28|27.3|25.3|27.3|25.3|27.28|25.28|0
1640778310000|2021-12-29 11:45:10|27.28|25.28|27.28|25.28|27.28|25.28|27.28|25.28|0
1640778330000|2021-12-29 11:45:30|27.26|25.26|27.27|25.27|27.27|25.27|27.26|25.26|0
1640778340000|2021-12-29 11:45:40|27.26|25.26|27.27|25.27|27.27|25.27|27.26|25.26|0
1640778350000|2021-12-29 11:45:50|27.26|25.26|27.28|25.28|27.28|25.28|27.26|25.26|0
1640778360000|2021-12-29 11:46:00|27.26|25.26|27.27|25.27|27.27|25.27|27.26|25.26|0
1640778370000|2021-12-29 11:46:10|27.26|25.26|27.26|25.26|27.26|25.26|27.26|25.26|0
1640778380000|2021-12-29 11:46:20|27.27|25.27|27.28|25.28|27.28|25.28|27.27|25.27|0
1640778390000|2021-12-29 11:46:30|27.26|25.26|27.26|25.26|27.26|25.26|27.26|25.26|0
1640778420000|2021-12-29 11:47:00|27.27|25.27|27.43|25.43|27.43|25.43|27.27|25.27|0
1640778430000|2021-12-29 11:47:10|27.45|25.45|27.44|25.44|27.45|25.45|27.43|25.43|0
1640778440000|2021-12-29 11:47:20|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640778470000|2021-12-29 11:47:50|27.42|25.42|27.43|25.43|27.43|25.43|27.42|25.42|0
1640778480000|2021-12-29 11:48:00|27.41|25.41|27.43|25.43|27.43|25.43|27.41|25.41|0
1640778490000|2021-12-29 11:48:10|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640778510000|2021-12-29 11:48:30|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640778520000|2021-12-29 11:48:40|27.42|25.42|27.41|25.41|27.43|25.43|27.41|25.41|0
1640778570000|2021-12-29 11:49:30|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640778580000|2021-12-29 11:49:40|27.42|25.42|27.43|25.43|27.43|25.43|27.41|25.41|0
1640778590000|2021-12-29 11:49:50|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640778600000|2021-12-29 11:50:00|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1640778640000|2021-12-29 11:50:40|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640778650000|2021-12-29 11:50:50|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640778660000|2021-12-29 11:51:00|27.44|25.44|27.45|25.45|27.45|25.45|27.44|25.44|0
1640778670000|2021-12-29 11:51:10|27.43|25.43|27.44|25.44|27.44|25.44|27.43|25.43|0
1640778680000|2021-12-29 11:51:20|27.43|25.43|27.45|25.45|27.45|25.45|27.43|25.43|0
1640778700000|2021-12-29 11:51:40|27.44|25.44|27.43|25.43|27.44|25.44|27.43|25.43|0
1640778710000|2021-12-29 11:51:50|27.44|25.44|27.45|25.45|27.45|25.45|27.44|25.44|0
1640778720000|2021-12-29 11:52:00|27.44|25.44|27.43|25.43|27.44|25.44|27.43|25.43|0
1640778740000|2021-12-29 11:52:20|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640778840000|2021-12-29 11:54:00|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1640778850000|2021-12-29 11:54:10|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640778890000|2021-12-29 11:54:50|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1640778900000|2021-12-29 11:55:00|27.49|25.49|27.49|25.49|27.49|25.49|27.49|25.49|0
1640778980000|2021-12-29 11:56:20|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1640779010000|2021-12-29 11:56:50|27.49|25.49|27.49|25.49|27.49|25.49|27.49|25.49|0
1640779040000|2021-12-29 11:57:20|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1640779050000|2021-12-29 11:57:30|27.46|25.46|27.47|25.47|27.47|25.47|27.46|25.46|0
1640779060000|2021-12-29 11:57:40|27.46|25.46|27.45|25.45|27.46|25.46|27.45|25.45|0
1640779070000|2021-12-29 11:57:50|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640779080000|2021-12-29 11:58:00|27.4|25.4|27.43|25.43|27.43|25.43|27.4|25.4|0
1640779090000|2021-12-29 11:58:10|27.4|25.4|27.38|25.38|27.4|25.4|27.38|25.38|0
1640779100000|2021-12-29 11:58:20|27.4|25.4|27.4|25.4|27.4|25.4|27.4|25.4|0
1640779120000|2021-12-29 11:58:40|27.38|25.38|27.38|25.38|27.38|25.38|27.38|25.38|0
1640779140000|2021-12-29 11:59:00|27.4|25.4|27.4|25.4|27.4|25.4|27.4|25.4|0
1640779190000|2021-12-29 11:59:50|27.38|25.38|27.38|25.38|27.38|25.38|27.38|25.38|0
1640779200000|2021-12-29 12:00:00|27.4|25.4|27.38|25.38|27.4|25.4|27.38|25.38|0
1640779260000|2021-12-29 12:01:00|27.4|25.4|27.4|25.4|27.4|25.4|27.4|25.4|0
1640779270000|2021-12-29 12:01:10|27.38|25.38|27.4|25.4|27.4|25.4|27.38|25.38|0
1640779320000|2021-12-29 12:02:00|27.42|25.42|27.42|25.42|27.42|25.42|27.4|25.4|0
1640779330000|2021-12-29 12:02:10|27.44|25.44|27.44|25.44|27.44|25.44|27.44|25.44|0
1640779340000|2021-12-29 12:02:20|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1640779370000|2021-12-29 12:02:50|27.49|25.49|27.49|25.49|27.49|25.49|27.49|25.49|0
1640779380000|2021-12-29 12:03:00|27.48|25.48|27.47|25.47|27.48|25.48|27.47|25.47|0
1640779390000|2021-12-29 12:03:10|27.46|25.46|27.46|25.46|27.46|25.46|27.46|25.46|0
1640779400000|2021-12-29 12:03:20|27.49|25.49|27.49|25.49|27.49|25.49|27.49|25.49|0
1640779420000|2021-12-29 12:03:40|27.46|25.46|27.46|25.46|27.46|25.46|27.46|25.46|0
1640779430000|2021-12-29 12:03:50|27.49|25.49|27.46|25.46|27.49|25.49|27.46|25.46|0
1640779440000|2021-12-29 12:04:00|27.49|25.49|27.49|25.49|27.49|25.49|27.49|25.49|0
1640779460000|2021-12-29 12:04:20|27.46|25.46|27.46|25.46|27.46|25.46|27.46|25.46|0
1640779480000|2021-12-29 12:04:40|27.44|25.44|27.46|25.46|27.46|25.46|27.44|25.44|0
1640779510000|2021-12-29 12:05:10|27.49|25.49|27.46|25.46|27.49|25.49|27.46|25.46|0
1640779540000|2021-12-29 12:05:40|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1640779560000|2021-12-29 12:06:00|27.51|25.51|27.53|25.53|27.53|25.53|27.51|25.51|0
1640779570000|2021-12-29 12:06:10|27.57|25.57|27.61|25.61|27.61|25.61|27.57|25.57|0
1640779580000|2021-12-29 12:06:20|27.57|25.57|27.59|25.59|27.59|25.59|27.57|25.57|0
1640779590000|2021-12-29 12:06:30|27.61|25.61|27.61|25.61|27.61|25.61|27.59|25.59|0
1640779600000|2021-12-29 12:06:40|27.59|25.59|27.61|25.61|27.61|25.61|27.59|25.59|0
1640779610000|2021-12-29 12:06:50|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640779620000|2021-12-29 12:07:00|27.65|25.65|27.65|25.65|27.65|25.65|27.63|25.63|0
1640779650000|2021-12-29 12:07:30|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640779670000|2021-12-29 12:07:50|27.61|25.61|27.61|25.61|27.63|25.63|27.61|25.61|0
1640779680000|2021-12-29 12:08:00|27.6|25.6|27.61|25.61|27.61|25.61|27.6|25.6|0
1640779690000|2021-12-29 12:08:10|27.63|25.63|27.61|25.61|27.63|25.63|27.61|25.61|0
1640779720000|2021-12-29 12:08:40|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640779740000|2021-12-29 12:09:00|27.64|25.64|27.64|25.64|27.64|25.64|27.64|25.64|0
1640779750000|2021-12-29 12:09:10|27.65|25.65|27.63|25.63|27.65|25.65|27.63|25.63|0
1640779780000|2021-12-29 12:09:40|27.61|25.61|27.63|25.63|27.63|25.63|27.61|25.61|0
1640779810000|2021-12-29 12:10:10|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1640779820000|2021-12-29 12:10:20|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640779830000|2021-12-29 12:10:30|27.65|25.65|27.65|25.65|27.65|25.65|27.63|25.63|0
1640779870000|2021-12-29 12:11:10|27.66|25.66|27.65|25.65|27.66|25.66|27.65|25.65|0
1640779890000|2021-12-29 12:11:30|27.66|25.66|27.69|25.69|27.69|25.69|27.66|25.66|0
1640779900000|2021-12-29 12:11:40|27.67|25.67|27.65|25.65|27.67|25.67|27.65|25.65|0
1640779910000|2021-12-29 12:11:50|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640779920000|2021-12-29 12:12:00|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640779930000|2021-12-29 12:12:10|27.62|25.62|27.61|25.61|27.63|25.63|27.61|25.61|0
1640779940000|2021-12-29 12:12:20|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1640779950000|2021-12-29 12:12:30|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1640779960000|2021-12-29 12:12:40|27.52|25.52|27.52|25.52|27.54|25.54|27.52|25.52|0
1640779980000|2021-12-29 12:13:00|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1640779990000|2021-12-29 12:13:10|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1640780000000|2021-12-29 12:13:20|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1640780010000|2021-12-29 12:13:30|27.57|25.57|27.57|25.57|27.59|25.59|27.57|25.57|0
1640780040000|2021-12-29 12:14:00|27.56|25.56|27.53|25.53|27.56|25.56|27.53|25.53|0
1640780050000|2021-12-29 12:14:10|27.54|25.54|27.52|25.52|27.54|25.54|27.52|25.52|0
1640780060000|2021-12-29 12:14:20|27.54|25.54|27.57|25.57|27.57|25.57|27.54|25.54|0
1640780070000|2021-12-29 12:14:30|27.54|25.54|27.54|25.54|27.54|25.54|27.53|25.53|0
1640780080000|2021-12-29 12:14:40|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1640780090000|2021-12-29 12:14:50|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640780110000|2021-12-29 12:15:10|27.59|25.59|27.59|25.59|27.59|25.59|27.59|25.59|0
1640780120000|2021-12-29 12:15:20|27.55|25.55|27.54|25.54|27.55|25.55|27.54|25.54|0
1640780130000|2021-12-29 12:15:30|27.52|25.52|27.52|25.52|27.52|25.52|27.52|25.52|0
1640780140000|2021-12-29 12:15:40|27.5|25.5|27.52|25.52|27.52|25.52|27.5|25.5|0
1640780150000|2021-12-29 12:15:50|27.51|25.51|27.5|25.5|27.51|25.51|27.5|25.5|0
1640780160000|2021-12-29 12:16:00|27.52|25.52|27.5|25.5|27.52|25.52|27.5|25.5|0
1640780170000|2021-12-29 12:16:10|27.49|25.49|27.49|25.49|27.49|25.49|27.49|25.49|0
1640780180000|2021-12-29 12:16:20|27.5|25.5|27.5|25.5|27.5|25.5|27.49|25.49|0
1640780190000|2021-12-29 12:16:30|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1640780200000|2021-12-29 12:16:40|27.49|25.49|27.5|25.5|27.5|25.5|27.48|25.48|0
1640780210000|2021-12-29 12:16:50|27.48|25.48|27.5|25.5|27.5|25.5|27.48|25.48|0
1640780220000|2021-12-29 12:17:00|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1640780230000|2021-12-29 12:17:10|27.5|25.5|27.5|25.5|27.5|25.5|27.5|25.5|0
1640780300000|2021-12-29 12:18:20|27.49|25.49|27.5|25.5|27.5|25.5|27.49|25.49|0
1640780320000|2021-12-29 12:18:40|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1640780330000|2021-12-29 12:18:50|27.5|25.5|27.5|25.5|27.5|25.5|27.5|25.5|0
1640780340000|2021-12-29 12:19:00|27.49|25.49|27.48|25.48|27.49|25.49|27.48|25.48|0
1640780350000|2021-12-29 12:19:10|27.5|25.5|27.5|25.5|27.5|25.5|27.49|25.49|0
1640780360000|2021-12-29 12:19:20|27.49|25.49|27.48|25.48|27.5|25.5|27.48|25.48|0
1640780390000|2021-12-29 12:19:50|27.5|25.5|27.5|25.5|27.5|25.5|27.5|25.5|0
1640780400000|2021-12-29 12:20:00|27.49|25.49|27.5|25.5|27.5|25.5|27.48|25.48|0
1640780410000|2021-12-29 12:20:10|27.49|25.49|27.48|25.48|27.49|25.49|27.48|25.48|0
1640780440000|2021-12-29 12:20:40|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1640780450000|2021-12-29 12:20:50|27.46|25.46|27.48|25.48|27.48|25.48|27.46|25.46|0
1640780460000|2021-12-29 12:21:00|27.46|25.46|27.48|25.48|27.48|25.48|27.46|25.46|0
1640780480000|2021-12-29 12:21:20|27.49|25.49|27.5|25.5|27.5|25.5|27.49|25.49|0
1640780500000|2021-12-29 12:21:40|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1640780510000|2021-12-29 12:21:50|27.52|25.52|27.54|25.54|27.54|25.54|27.52|25.52|0
1640780540000|2021-12-29 12:22:20|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640780580000|2021-12-29 12:23:00|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1640780590000|2021-12-29 12:23:10|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640780600000|2021-12-29 12:23:20|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1640780610000|2021-12-29 12:23:30|27.58|25.58|27.56|25.56|27.58|25.58|27.56|25.56|0
1640780630000|2021-12-29 12:23:50|27.55|25.55|27.54|25.54|27.55|25.55|27.54|25.54|0
1640780650000|2021-12-29 12:24:10|27.53|25.53|27.53|25.53|27.53|25.53|27.53|25.53|0
1640780660000|2021-12-29 12:24:20|27.52|25.52|27.5|25.5|27.52|25.52|27.5|25.5|0
1640780670000|2021-12-29 12:24:30|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1640780700000|2021-12-29 12:25:00|27.5|25.5|27.48|25.48|27.5|25.5|27.48|25.48|0
1640780710000|2021-12-29 12:25:10|27.46|25.46|27.46|25.46|27.46|25.46|27.46|25.46|0
1640780730000|2021-12-29 12:25:30|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640780740000|2021-12-29 12:25:40|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640780750000|2021-12-29 12:25:50|27.43|25.43|27.41|25.41|27.43|25.43|27.41|25.41|0
1640780770000|2021-12-29 12:26:10|27.43|25.43|27.42|25.42|27.43|25.43|27.41|25.41|0
1640780780000|2021-12-29 12:26:20|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640780820000|2021-12-29 12:27:00|27.43|25.43|27.41|25.41|27.43|25.43|27.41|25.41|0
1640780840000|2021-12-29 12:27:20|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640780850000|2021-12-29 12:27:30|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640780860000|2021-12-29 12:27:40|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640780880000|2021-12-29 12:28:00|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640780890000|2021-12-29 12:28:10|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640780900000|2021-12-29 12:28:20|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640780930000|2021-12-29 12:28:50|27.4|25.4|27.41|25.41|27.41|25.41|27.39|25.39|0
1640780940000|2021-12-29 12:29:00|27.39|25.39|27.39|25.39|27.4|25.4|27.39|25.39|0
1640780950000|2021-12-29 12:29:10|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640780990000|2021-12-29 12:29:50|27.39|25.39|27.39|25.39|27.39|25.39|27.39|25.39|0
1640781000000|2021-12-29 12:30:00|27.41|25.41|27.43|25.43|27.43|25.43|27.41|25.41|0
1640781010000|2021-12-29 12:30:10|27.44|25.44|27.44|25.44|27.44|25.44|27.43|25.43|0
1640781020000|2021-12-29 12:30:20|27.45|25.45|27.43|25.43|27.45|25.45|27.43|25.43|0
1640781040000|2021-12-29 12:30:40|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640781050000|2021-12-29 12:30:50|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640781060000|2021-12-29 12:31:00|27.45|25.45|27.41|25.41|27.45|25.45|27.41|25.41|0
1640781070000|2021-12-29 12:31:10|27.42|25.42|27.45|25.45|27.45|25.45|27.42|25.42|0
1640781090000|2021-12-29 12:31:30|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1640781100000|2021-12-29 12:31:40|27.49|25.49|27.49|25.49|27.49|25.49|27.49|25.49|0
1640781190000|2021-12-29 12:33:10|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1640781210000|2021-12-29 12:33:30|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1640781240000|2021-12-29 12:34:00|27.51|25.51|27.54|25.54|27.54|25.54|27.51|25.51|0
1640781250000|2021-12-29 12:34:10|27.53|25.53|27.56|25.56|27.56|25.56|27.53|25.53|0
1640781260000|2021-12-29 12:34:20|27.58|25.58|27.58|25.58|27.6|25.6|27.58|25.58|0
1640781280000|2021-12-29 12:34:40|27.6|25.6|27.6|25.6|27.6|25.6|27.6|25.6|0
1640781290000|2021-12-29 12:34:50|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1640781300000|2021-12-29 12:35:00|27.57|25.57|27.56|25.56|27.58|25.58|27.56|25.56|0
1640781310000|2021-12-29 12:35:10|27.58|25.58|27.56|25.56|27.58|25.58|27.56|25.56|0
1640781320000|2021-12-29 12:35:20|27.58|25.58|27.57|25.57|27.58|25.58|27.56|25.56|0
1640781330000|2021-12-29 12:35:30|27.56|25.56|27.53|25.53|27.56|25.56|27.51|25.51|0
1640781340000|2021-12-29 12:35:40|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1640781350000|2021-12-29 12:35:50|27.53|25.53|27.53|25.53|27.53|25.53|27.53|25.53|0
1640781360000|2021-12-29 12:36:00|27.52|25.52|27.53|25.53|27.53|25.53|27.52|25.52|0
1640781370000|2021-12-29 12:36:10|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1640781380000|2021-12-29 12:36:20|27.49|25.49|27.49|25.49|27.49|25.49|27.49|25.49|0
1640781420000|2021-12-29 12:37:00|27.47|25.47|27.43|25.43|27.47|25.47|27.43|25.43|0
1640781430000|2021-12-29 12:37:10|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640781450000|2021-12-29 12:37:30|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640781470000|2021-12-29 12:37:50|27.45|25.45|27.43|25.43|27.45|25.45|27.43|25.43|0
1640781490000|2021-12-29 12:38:10|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640781520000|2021-12-29 12:38:40|27.46|25.46|27.49|25.49|27.49|25.49|27.46|25.46|0
1640781530000|2021-12-29 12:38:50|27.48|25.48|27.49|25.49|27.49|25.49|27.47|25.47|0
1640781540000|2021-12-29 12:39:00|27.48|25.48|27.47|25.47|27.48|25.48|27.47|25.47|0
1640781550000|2021-12-29 12:39:10|27.46|25.46|27.49|25.49|27.49|25.49|27.46|25.46|0
1640781560000|2021-12-29 12:39:20|27.47|25.47|27.49|25.49|27.49|25.49|27.47|25.47|0
1640781570000|2021-12-29 12:39:30|27.48|25.48|27.47|25.47|27.48|25.48|27.47|25.47|0
1640781580000|2021-12-29 12:39:40|27.49|25.49|27.47|25.47|27.49|25.49|27.47|25.47|0
1640781600000|2021-12-29 12:40:00|27.49|25.49|27.49|25.49|27.49|25.49|27.49|25.49|0
1640781610000|2021-12-29 12:40:10|27.47|25.47|27.49|25.49|27.49|25.49|27.47|25.47|0
1640781620000|2021-12-29 12:40:20|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1640781630000|2021-12-29 12:40:30|27.47|25.47|27.47|25.47|27.47|25.47|27.46|25.46|0
1640781650000|2021-12-29 12:40:50|27.48|25.48|27.47|25.47|27.48|25.48|27.47|25.47|0
1640781670000|2021-12-29 12:41:10|27.45|25.45|27.48|25.48|27.48|25.48|27.45|25.45|0
1640781680000|2021-12-29 12:41:20|27.49|25.49|27.49|25.49|27.49|25.49|27.48|25.48|0
1640781690000|2021-12-29 12:41:30|27.48|25.48|27.47|25.47|27.48|25.48|27.47|25.47|0
1640781700000|2021-12-29 12:41:40|27.48|25.48|27.47|25.47|27.48|25.48|27.47|25.47|0
1640781720000|2021-12-29 12:42:00|27.49|25.49|27.47|25.47|27.49|25.49|27.47|25.47|0
1640781740000|2021-12-29 12:42:20|27.48|25.48|27.47|25.47|27.48|25.48|27.47|25.47|0
1640781760000|2021-12-29 12:42:40|27.46|25.46|27.47|25.47|27.47|25.47|27.46|25.46|0
1640781800000|2021-12-29 12:43:20|27.49|25.49|27.47|25.47|27.49|25.49|27.47|25.47|0
1640781830000|2021-12-29 12:43:50|27.49|25.49|27.49|25.49|27.49|25.49|27.49|25.49|0
1640781840000|2021-12-29 12:44:00|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1640781860000|2021-12-29 12:44:20|27.45|25.45|27.43|25.43|27.45|25.45|27.43|25.43|0
1640781880000|2021-12-29 12:44:40|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640781900000|2021-12-29 12:45:00|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1640781910000|2021-12-29 12:45:10|27.49|25.49|27.51|25.51|27.51|25.51|27.49|25.49|0
1640781920000|2021-12-29 12:45:20|27.55|25.55|27.55|25.55|27.55|25.55|27.55|25.55|0
1640781930000|2021-12-29 12:45:30|27.56|25.56|27.57|25.57|27.57|25.57|27.56|25.56|0
1640781960000|2021-12-29 12:46:00|27.59|25.59|27.57|25.57|27.59|25.59|27.57|25.57|0
1640781970000|2021-12-29 12:46:10|27.59|25.59|27.59|25.59|27.59|25.59|27.59|25.59|0
1640781980000|2021-12-29 12:46:20|27.57|25.57|27.59|25.59|27.59|25.59|27.57|25.57|0
1640781990000|2021-12-29 12:46:30|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1640782010000|2021-12-29 12:46:50|27.55|25.55|27.55|25.55|27.55|25.55|27.55|25.55|0
1640782040000|2021-12-29 12:47:20|27.56|25.56|27.55|25.55|27.56|25.56|27.55|25.55|0
1640782050000|2021-12-29 12:47:30|27.57|25.57|27.55|25.55|27.57|25.57|27.55|25.55|0
1640782060000|2021-12-29 12:47:40|27.53|25.53|27.53|25.53|27.53|25.53|27.53|25.53|0
1640782070000|2021-12-29 12:47:50|27.54|25.54|27.55|25.55|27.55|25.55|27.54|25.54|0
1640782080000|2021-12-29 12:48:00|27.53|25.53|27.53|25.53|27.55|25.55|27.53|25.53|0
1640782090000|2021-12-29 12:48:10|27.52|25.52|27.52|25.52|27.52|25.52|27.51|25.51|0
1640782100000|2021-12-29 12:48:20|27.53|25.53|27.57|25.57|27.57|25.57|27.53|25.53|0
1640782110000|2021-12-29 12:48:30|27.55|25.55|27.57|25.57|27.57|25.57|27.55|25.55|0
1640782130000|2021-12-29 12:48:50|27.55|25.55|27.53|25.53|27.55|25.55|27.53|25.53|0
1640782140000|2021-12-29 12:49:00|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1640782150000|2021-12-29 12:49:10|27.53|25.53|27.53|25.53|27.53|25.53|27.53|25.53|0
1640782160000|2021-12-29 12:49:20|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1640782170000|2021-12-29 12:49:30|27.52|25.52|27.51|25.51|27.53|25.53|27.51|25.51|0
1640782180000|2021-12-29 12:49:40|27.53|25.53|27.52|25.52|27.53|25.53|27.51|25.51|0
1640782190000|2021-12-29 12:49:50|27.51|25.51|27.53|25.53|27.55|25.55|27.51|25.51|0
1640782200000|2021-12-29 12:50:00|27.55|25.55|27.52|25.52|27.55|25.55|27.51|25.51|0
1640782210000|2021-12-29 12:50:10|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1640782220000|2021-12-29 12:50:20|27.52|25.52|27.51|25.51|27.53|25.53|27.51|25.51|0
1640782240000|2021-12-29 12:50:40|27.49|25.49|27.49|25.49|27.49|25.49|27.49|25.49|0
1640782310000|2021-12-29 12:51:50|27.51|25.51|27.49|25.49|27.51|25.51|27.49|25.49|0
1640782340000|2021-12-29 12:52:20|27.5|25.5|27.51|25.51|27.51|25.51|27.49|25.49|0
1640782360000|2021-12-29 12:52:40|27.52|25.52|27.52|25.52|27.53|25.53|27.52|25.52|0
1640782370000|2021-12-29 12:52:50|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1640782390000|2021-12-29 12:53:10|27.52|25.52|27.53|25.53|27.53|25.53|27.52|25.52|0
1640782400000|2021-12-29 12:53:20|27.52|25.52|27.53|25.53|27.53|25.53|27.52|25.52|0
1640782440000|2021-12-29 12:54:00|27.51|25.51|27.52|25.52|27.52|25.52|27.51|25.51|0
1640782450000|2021-12-29 12:54:10|27.53|25.53|27.55|25.55|27.55|25.55|27.53|25.53|0
1640782460000|2021-12-29 12:54:20|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1640782470000|2021-12-29 12:54:30|27.55|25.55|27.55|25.55|27.55|25.55|27.55|25.55|0
1640782480000|2021-12-29 12:54:40|27.54|25.54|27.55|25.55|27.55|25.55|27.54|25.54|0
1640782520000|2021-12-29 12:55:20|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1640782530000|2021-12-29 12:55:30|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640782540000|2021-12-29 12:55:40|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1640782560000|2021-12-29 12:56:00|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640782570000|2021-12-29 12:56:10|27.55|25.55|27.56|25.56|27.56|25.56|27.55|25.55|0
1640782580000|2021-12-29 12:56:20|27.55|25.55|27.55|25.55|27.55|25.55|27.55|25.55|0
1640782590000|2021-12-29 12:56:30|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640782600000|2021-12-29 12:56:40|27.55|25.55|27.57|25.57|27.57|25.57|27.55|25.55|0
1640782610000|2021-12-29 12:56:50|27.55|25.55|27.56|25.56|27.56|25.56|27.55|25.55|0
1640782620000|2021-12-29 12:57:00|27.57|25.57|27.57|25.57|27.57|25.57|27.57|25.57|0
1640782630000|2021-12-29 12:57:10|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640782650000|2021-12-29 12:57:30|27.62|25.62|27.61|25.61|27.62|25.62|27.61|25.61|0
1640782660000|2021-12-29 12:57:40|27.62|25.62|27.63|25.63|27.63|25.63|27.62|25.62|0
1640782670000|2021-12-29 12:57:50|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1640782680000|2021-12-29 12:58:00|27.67|25.67|27.67|25.67|27.67|25.67|27.67|25.67|0
1640782690000|2021-12-29 12:58:10|27.69|25.69|27.67|25.67|27.69|25.69|27.67|25.67|0
1640782710000|2021-12-29 12:58:30|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1640782720000|2021-12-29 12:58:40|27.63|25.63|27.64|25.64|27.65|25.65|27.63|25.63|0
1640782730000|2021-12-29 12:58:50|27.65|25.65|27.65|25.65|27.66|25.66|27.65|25.65|0
1640782740000|2021-12-29 12:59:00|27.67|25.67|27.67|25.67|27.67|25.67|27.67|25.67|0
1640782750000|2021-12-29 12:59:10|27.68|25.68|27.69|25.69|27.69|25.69|27.67|25.67|0
1640782760000|2021-12-29 12:59:20|27.67|25.67|27.67|25.67|27.67|25.67|27.67|25.67|0
1640782770000|2021-12-29 12:59:30|27.68|25.68|27.67|25.67|27.68|25.68|27.67|25.67|0
1640782790000|2021-12-29 12:59:50|27.69|25.69|27.67|25.67|27.69|25.69|27.67|25.67|0
1640782800000|2021-12-29 13:00:00|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640782810000|2021-12-29 13:00:10|27.65|25.65|27.67|25.67|27.67|25.67|27.65|25.65|0
1640782820000|2021-12-29 13:00:20|27.65|25.65|27.65|25.65|27.67|25.67|27.65|25.65|0
1640782830000|2021-12-29 13:00:30|27.67|25.67|27.65|25.65|27.67|25.67|27.65|25.65|0
1640782850000|2021-12-29 13:00:50|27.63|25.63|27.63|25.63|27.65|25.65|27.63|25.63|0
1640782870000|2021-12-29 13:01:10|27.61|25.61|27.63|25.63|27.63|25.63|27.61|25.61|0
1640782880000|2021-12-29 13:01:20|27.62|25.62|27.63|25.63|27.63|25.63|27.62|25.62|0
1640782930000|2021-12-29 13:02:10|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1640782970000|2021-12-29 13:02:50|27.67|25.67|27.67|25.67|27.69|25.69|27.67|25.67|0
1640782980000|2021-12-29 13:03:00|27.69|25.69|27.71|25.71|27.71|25.71|27.69|25.69|0
1640783000000|2021-12-29 13:03:20|27.73|25.73|27.73|25.73|27.73|25.73|27.73|25.73|0
1640783020000|2021-12-29 13:03:40|27.75|25.75|27.73|25.73|27.75|25.75|27.73|25.73|0
1640783040000|2021-12-29 13:04:00|27.74|25.74|27.73|25.73|27.74|25.74|27.73|25.73|0
1640783050000|2021-12-29 13:04:10|27.75|25.75|27.75|25.75|27.75|25.75|27.73|25.73|0
1640783060000|2021-12-29 13:04:20|27.73|25.73|27.73|25.73|27.73|25.73|27.73|25.73|0
1640783070000|2021-12-29 13:04:30|27.75|25.75|27.71|25.71|27.75|25.75|27.71|25.71|0
1640783080000|2021-12-29 13:04:40|27.69|25.69|27.71|25.71|27.71|25.71|27.69|25.69|0
1640783090000|2021-12-29 13:04:50|27.73|25.73|27.73|25.73|27.73|25.73|27.73|25.73|0
1640783100000|2021-12-29 13:05:00|27.69|25.69|27.67|25.67|27.69|25.69|27.67|25.67|0
1640783110000|2021-12-29 13:05:10|27.68|25.68|27.67|25.67|27.68|25.68|27.67|25.67|0
1640783130000|2021-12-29 13:05:30|27.71|25.71|27.69|25.69|27.71|25.71|27.69|25.69|0
1640783140000|2021-12-29 13:05:40|27.71|25.71|27.71|25.71|27.71|25.71|27.71|25.71|0
1640783150000|2021-12-29 13:05:50|27.69|25.69|27.69|25.69|27.69|25.69|27.69|25.69|0
1640783160000|2021-12-29 13:06:00|27.67|25.67|27.65|25.65|27.67|25.67|27.65|25.65|0
1640783170000|2021-12-29 13:06:10|27.63|25.63|27.61|25.61|27.63|25.63|27.61|25.61|0
1640783190000|2021-12-29 13:06:30|27.62|25.62|27.61|25.61|27.63|25.63|27.61|25.61|0
1640783210000|2021-12-29 13:06:50|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640783220000|2021-12-29 13:07:00|27.61|25.61|27.63|25.63|27.63|25.63|27.61|25.61|0
1640783230000|2021-12-29 13:07:10|27.61|25.61|27.63|25.63|27.63|25.63|27.61|25.61|0
1640783250000|2021-12-29 13:07:30|27.6|25.6|27.6|25.6|27.6|25.6|27.6|25.6|0
1640783270000|2021-12-29 13:07:50|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640783280000|2021-12-29 13:08:00|27.6|25.6|27.63|25.63|27.63|25.63|27.6|25.6|0
1640783290000|2021-12-29 13:08:10|27.62|25.62|27.62|25.62|27.62|25.62|27.62|25.62|0
1640783300000|2021-12-29 13:08:20|27.6|25.6|27.6|25.6|27.6|25.6|27.6|25.6|0
1640783310000|2021-12-29 13:08:30|27.62|25.62|27.6|25.6|27.62|25.62|27.6|25.6|0
1640783360000|2021-12-29 13:09:20|27.62|25.62|27.62|25.62|27.63|25.63|27.6|25.6|0
1640783370000|2021-12-29 13:09:30|27.6|25.6|27.6|25.6|27.6|25.6|27.6|25.6|0
1640783390000|2021-12-29 13:09:50|27.63|25.63|27.62|25.62|27.63|25.63|27.62|25.62|0
1640783420000|2021-12-29 13:10:20|27.6|25.6|27.6|25.6|27.6|25.6|27.6|25.6|0
1640783430000|2021-12-29 13:10:30|27.62|25.62|27.6|25.6|27.62|25.62|27.6|25.6|0
1640783440000|2021-12-29 13:10:40|27.61|25.61|27.6|25.6|27.61|25.61|27.6|25.6|0
1640783520000|2021-12-29 13:12:00|27.54|25.54|27.52|25.52|27.54|25.54|27.52|25.52|0
1640783530000|2021-12-29 13:12:10|27.54|25.54|27.56|25.56|27.56|25.56|27.54|25.54|0
1640783540000|2021-12-29 13:12:20|27.54|25.54|27.56|25.56|27.56|25.56|27.54|25.54|0
1640783570000|2021-12-29 13:12:50|27.57|25.57|27.58|25.58|27.58|25.58|27.57|25.57|0
1640783590000|2021-12-29 13:13:10|27.56|25.56|27.56|25.56|27.58|25.58|27.56|25.56|0
1640783600000|2021-12-29 13:13:20|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1640783610000|2021-12-29 13:13:30|27.56|25.56|27.58|25.58|27.58|25.58|27.56|25.56|0
1640783640000|2021-12-29 13:14:00|27.6|25.6|27.6|25.6|27.6|25.6|27.6|25.6|0
1640783660000|2021-12-29 13:14:20|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1640783670000|2021-12-29 13:14:30|27.6|25.6|27.58|25.58|27.6|25.6|27.58|25.58|0
1640783680000|2021-12-29 13:14:40|27.6|25.6|27.58|25.58|27.6|25.6|27.58|25.58|0
1640783700000|2021-12-29 13:15:00|27.56|25.56|27.56|25.56|27.58|25.58|27.56|25.56|0
1640783720000|2021-12-29 13:15:20|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1640783740000|2021-12-29 13:15:40|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640783760000|2021-12-29 13:16:00|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1640783780000|2021-12-29 13:16:20|27.52|25.52|27.54|25.54|27.54|25.54|27.52|25.52|0
1640783800000|2021-12-29 13:16:40|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640783820000|2021-12-29 13:17:00|27.54|25.54|27.56|25.56|27.56|25.56|27.54|25.54|0
1640783830000|2021-12-29 13:17:10|27.52|25.52|27.52|25.52|27.52|25.52|27.52|25.52|0
1640783840000|2021-12-29 13:17:20|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1640783880000|2021-12-29 13:18:00|27.56|25.56|27.54|25.54|27.56|25.56|27.54|25.54|0
1640783890000|2021-12-29 13:18:10|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640783900000|2021-12-29 13:18:20|27.58|25.58|27.56|25.56|27.58|25.58|27.56|25.56|0
1640783920000|2021-12-29 13:18:40|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1640783980000|2021-12-29 13:19:40|27.56|25.56|27.54|25.54|27.56|25.56|27.54|25.54|0
1640784000000|2021-12-29 13:20:00|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640784010000|2021-12-29 13:20:10|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1640784040000|2021-12-29 13:20:40|27.56|25.56|27.54|25.54|27.56|25.56|27.54|25.54|0
1640784070000|2021-12-29 13:21:10|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640784110000|2021-12-29 13:21:50|27.58|25.58|27.6|25.6|27.6|25.6|27.58|25.58|0
1640784130000|2021-12-29 13:22:10|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1640784160000|2021-12-29 13:22:40|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640784170000|2021-12-29 13:22:50|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1640784190000|2021-12-29 13:23:10|27.59|25.59|27.58|25.58|27.6|25.6|27.58|25.58|0
1640784200000|2021-12-29 13:23:20|27.6|25.6|27.6|25.6|27.6|25.6|27.6|25.6|0
1640784210000|2021-12-29 13:23:30|27.61|25.61|27.62|25.62|27.64|25.64|27.61|25.61|0
1640784220000|2021-12-29 13:23:40|27.66|25.66|27.66|25.66|27.66|25.66|27.66|25.66|0
1640784230000|2021-12-29 13:23:50|27.7|25.7|27.72|25.72|27.72|25.72|27.7|25.7|0
1640784240000|2021-12-29 13:24:00|27.75|25.75|27.72|25.72|27.75|25.75|27.72|25.72|0
1640784250000|2021-12-29 13:24:10|27.7|25.7|27.7|25.7|27.72|25.72|27.7|25.7|0
1640784260000|2021-12-29 13:24:20|27.72|25.72|27.72|25.72|27.72|25.72|27.72|25.72|0
1640784290000|2021-12-29 13:24:50|27.75|25.75|27.72|25.72|27.75|25.75|27.72|25.72|0
1640784300000|2021-12-29 13:25:00|27.7|25.7|27.66|25.66|27.72|25.72|27.66|25.66|0
1640784310000|2021-12-29 13:25:10|27.68|25.68|27.69|25.69|27.7|25.7|27.68|25.68|0
1640784320000|2021-12-29 13:25:20|27.68|25.68|27.72|25.72|27.72|25.72|27.68|25.68|0
1640784330000|2021-12-29 13:25:30|27.7|25.7|27.72|25.72|27.72|25.72|27.7|25.7|0
1640784340000|2021-12-29 13:25:40|27.7|25.7|27.68|25.68|27.7|25.7|27.66|25.66|0
1640784350000|2021-12-29 13:25:50|27.7|25.7|27.77|25.77|27.77|25.77|27.7|25.7|0
1640784360000|2021-12-29 13:26:00|27.79|25.79|27.79|25.79|27.79|25.79|27.79|25.79|0
1640784370000|2021-12-29 13:26:10|27.81|25.81|27.83|25.83|27.83|25.83|27.81|25.81|0
1640784380000|2021-12-29 13:26:20|27.81|25.81|27.77|25.77|27.81|25.81|27.77|25.77|0
1640784390000|2021-12-29 13:26:30|27.79|25.79|27.74|25.74|27.79|25.79|27.74|25.74|0
1640784400000|2021-12-29 13:26:40|27.72|25.72|27.72|25.72|27.72|25.72|27.72|25.72|0
1640784410000|2021-12-29 13:26:50|27.74|25.74|27.74|25.74|27.74|25.74|27.74|25.74|0
1640784420000|2021-12-29 13:27:00|27.77|25.77|27.79|25.79|27.79|25.79|27.74|25.74|0
1640784430000|2021-12-29 13:27:10|27.78|25.78|27.79|25.79|27.79|25.79|27.77|25.77|0
1640784440000|2021-12-29 13:27:20|27.77|25.77|27.77|25.77|27.77|25.77|27.77|25.77|0
1640784450000|2021-12-29 13:27:30|27.21|25.21|27.21|25.21|27.21|25.21|27.2|25.2|0
1640784460000|2021-12-29 13:27:40|27.23|25.23|27.59|25.59|27.59|25.59|27.23|25.23|0
1640784470000|2021-12-29 13:27:50|27.66|25.66|27.68|25.68|27.68|25.68|27.66|25.66|0
1640784480000|2021-12-29 13:28:00|27.64|25.64|27.65|25.65|27.66|25.66|27.64|25.64|0
1640784490000|2021-12-29 13:28:10|27.66|25.66|27.66|25.66|27.66|25.66|27.64|25.64|0
1640784500000|2021-12-29 13:28:20|27.68|25.68|27.7|25.7|27.7|25.7|27.68|25.68|0
1640784510000|2021-12-29 13:28:30|27.68|25.68|27.68|25.68|27.68|25.68|27.68|25.68|0
1640784520000|2021-12-29 13:28:40|27.66|25.66|27.64|25.64|27.66|25.66|27.64|25.64|0
1640784530000|2021-12-29 13:28:50|27.66|25.66|27.66|25.66|27.66|25.66|27.66|25.66|0
1640784540000|2021-12-29 13:29:00|27.64|25.64|27.64|25.64|27.64|25.64|27.64|25.64|0
1640784550000|2021-12-29 13:29:10|27.66|25.66|27.66|25.66|27.66|25.66|27.66|25.66|0
1640784560000|2021-12-29 13:29:20|27.64|25.64|27.64|25.64|27.64|25.64|27.64|25.64|0
1640784590000|2021-12-29 13:29:50|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640784600000|2021-12-29 13:30:00|27.57|25.57|27.52|25.52|27.57|25.57|27.52|25.52|0
1640784610000|2021-12-29 13:30:10|27.51|25.51|27.53|25.53|27.55|25.55|27.51|25.51|0
1640784620000|2021-12-29 13:30:20|27.51|25.51|27.53|25.53|27.53|25.53|27.51|25.51|0
1640784640000|2021-12-29 13:30:40|27.55|25.55|27.55|25.55|27.57|25.57|27.55|25.55|0
1640784650000|2021-12-29 13:30:50|27.57|25.57|27.59|25.59|27.59|25.59|27.57|25.57|0
1640784660000|2021-12-29 13:31:00|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640784670000|2021-12-29 13:31:10|27.59|25.59|27.58|25.58|27.59|25.59|27.57|25.57|0
1640784680000|2021-12-29 13:31:20|27.57|25.57|27.56|25.56|27.57|25.57|27.56|25.56|0
1640784690000|2021-12-29 13:31:30|27.57|25.57|27.57|25.57|27.57|25.57|27.56|25.56|0
1640784700000|2021-12-29 13:31:40|27.59|25.59|27.58|25.58|27.59|25.59|27.58|25.58|0
1640784710000|2021-12-29 13:31:50|27.59|25.59|27.59|25.59|27.59|25.59|27.59|25.59|0
1640784720000|2021-12-29 13:32:00|27.58|25.58|27.61|25.61|27.61|25.61|27.58|25.58|0
1640784730000|2021-12-29 13:32:10|27.59|25.59|27.57|25.57|27.59|25.59|27.57|25.57|0
1640784740000|2021-12-29 13:32:20|27.59|25.59|27.59|25.59|27.59|25.59|27.58|25.58|0
1640784750000|2021-12-29 13:32:30|27.57|25.57|27.55|25.55|27.57|25.57|27.55|25.55|0
1640784770000|2021-12-29 13:32:50|27.54|25.54|27.53|25.53|27.54|25.54|27.53|25.53|0
1640784780000|2021-12-29 13:33:00|27.54|25.54|27.52|25.52|27.54|25.54|27.52|25.52|0
1640784790000|2021-12-29 13:33:10|27.49|25.49|27.46|25.46|27.49|25.49|27.44|25.44|0
1640784810000|2021-12-29 13:33:30|27.44|25.44|27.44|25.44|27.44|25.44|27.44|25.44|0
1640784820000|2021-12-29 13:33:40|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640784830000|2021-12-29 13:33:50|27.46|25.46|27.46|25.46|27.46|25.46|27.46|25.46|0
1640784840000|2021-12-29 13:34:00|27.44|25.44|27.49|25.49|27.49|25.49|27.44|25.44|0
1640784850000|2021-12-29 13:34:10|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1640784870000|2021-12-29 13:34:30|27.49|25.49|27.57|25.57|27.57|25.57|27.49|25.49|0
1640784900000|2021-12-29 13:35:00|27.55|25.55|27.57|25.57|27.57|25.57|27.55|25.55|0
1640784910000|2021-12-29 13:35:10|27.61|25.61|27.62|25.62|27.62|25.62|27.61|25.61|0
1640784920000|2021-12-29 13:35:20|27.61|25.61|27.67|25.67|27.67|25.67|27.61|25.61|0
1640784940000|2021-12-29 13:35:40|27.65|25.65|27.63|25.63|27.65|25.65|27.63|25.63|0
1640784950000|2021-12-29 13:35:50|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1640784960000|2021-12-29 13:36:00|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640784970000|2021-12-29 13:36:10|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640784990000|2021-12-29 13:36:30|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640785000000|2021-12-29 13:36:40|27.64|25.64|27.63|25.63|27.64|25.64|27.63|25.63|0
1640785010000|2021-12-29 13:36:50|27.61|25.61|27.57|25.57|27.61|25.61|27.57|25.57|0
1640785020000|2021-12-29 13:37:00|27.55|25.55|27.55|25.55|27.55|25.55|27.55|25.55|0
1640785030000|2021-12-29 13:37:10|27.57|25.57|27.59|25.59|27.59|25.59|27.57|25.57|0
1640785040000|2021-12-29 13:37:20|27.61|25.61|27.63|25.63|27.63|25.63|27.61|25.61|0
1640785050000|2021-12-29 13:37:30|27.62|25.62|27.63|25.63|27.63|25.63|27.62|25.62|0
1640785060000|2021-12-29 13:37:40|27.65|25.65|27.64|25.64|27.65|25.65|27.63|25.63|0
1640785070000|2021-12-29 13:37:50|27.61|25.61|27.63|25.63|27.63|25.63|27.61|25.61|0
1640785080000|2021-12-29 13:38:00|27.65|25.65|27.67|25.67|27.67|25.67|27.65|25.65|0
1640785090000|2021-12-29 13:38:10|27.69|25.69|27.69|25.69|27.69|25.69|27.69|25.69|0
1640785100000|2021-12-29 13:38:20|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1640785120000|2021-12-29 13:38:40|27.63|25.63|27.65|25.65|27.65|25.65|27.63|25.63|0
1640785140000|2021-12-29 13:39:00|27.67|25.67|27.78|25.78|27.78|25.78|27.67|25.67|0
1640785150000|2021-12-29 13:39:10|27.76|25.76|27.76|25.76|27.76|25.76|27.76|25.76|0
1640785160000|2021-12-29 13:39:20|27.74|25.74|27.74|25.74|27.74|25.74|27.72|25.72|0
1640785180000|2021-12-29 13:39:40|27.76|25.76|27.76|25.76|27.76|25.76|27.76|25.76|0
1640785190000|2021-12-29 13:39:50|27.78|25.78|27.78|25.78|27.78|25.78|27.78|25.78|0
1640785200000|2021-12-29 13:40:00|27.74|25.74|27.74|25.74|27.74|25.74|27.72|25.72|0
1640785210000|2021-12-29 13:40:10|27.76|25.76|27.74|25.74|27.76|25.76|27.74|25.74|0
1640785220000|2021-12-29 13:40:20|27.72|25.72|27.69|25.69|27.72|25.72|27.69|25.69|0
1640785230000|2021-12-29 13:40:30|27.67|25.67|27.67|25.67|27.67|25.67|27.67|25.67|0
1640785240000|2021-12-29 13:40:40|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1640785260000|2021-12-29 13:41:00|27.67|25.67|27.67|25.67|27.67|25.67|27.67|25.67|0
1640785280000|2021-12-29 13:41:20|27.69|25.69|27.69|25.69|27.69|25.69|27.69|25.69|0
1640785290000|2021-12-29 13:41:30|27.67|25.67|27.66|25.66|27.67|25.67|27.65|25.65|0
1640785300000|2021-12-29 13:41:40|27.65|25.65|27.65|25.65|27.67|25.67|27.65|25.65|0
1640785310000|2021-12-29 13:41:50|27.63|25.63|27.59|25.59|27.63|25.63|27.59|25.59|0
1640785320000|2021-12-29 13:42:00|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640785330000|2021-12-29 13:42:10|27.59|25.59|27.59|25.59|27.59|25.59|27.59|25.59|0
1640785340000|2021-12-29 13:42:20|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640785350000|2021-12-29 13:42:30|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640785360000|2021-12-29 13:42:40|27.63|25.63|27.61|25.61|27.63|25.63|27.61|25.61|0
1640785380000|2021-12-29 13:43:00|27.63|25.63|27.59|25.59|27.63|25.63|27.59|25.59|0
1640785390000|2021-12-29 13:43:10|27.6|25.6|27.59|25.59|27.61|25.61|27.59|25.59|0
1640785410000|2021-12-29 13:43:30|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640785430000|2021-12-29 13:43:50|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640785440000|2021-12-29 13:44:00|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1640785450000|2021-12-29 13:44:10|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640785460000|2021-12-29 13:44:20|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1640785470000|2021-12-29 13:44:30|27.66|25.66|27.65|25.65|27.66|25.66|27.65|25.65|0
1640785480000|2021-12-29 13:44:40|27.67|25.67|27.67|25.67|27.67|25.67|27.67|25.67|0
1640785500000|2021-12-29 13:45:00|27.71|25.71|27.68|25.68|27.71|25.71|27.68|25.68|0
1640785510000|2021-12-29 13:45:10|27.69|25.69|27.65|25.65|27.69|25.69|27.65|25.65|0
1640785520000|2021-12-29 13:45:20|27.63|25.63|27.59|25.59|27.63|25.63|27.59|25.59|0
1640785530000|2021-12-29 13:45:30|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640785540000|2021-12-29 13:45:40|27.59|25.59|27.56|25.56|27.59|25.59|27.56|25.56|0
1640785550000|2021-12-29 13:45:50|27.59|25.59|27.59|25.59|27.59|25.59|27.59|25.59|0
1640785560000|2021-12-29 13:46:00|27.56|25.56|27.56|25.56|27.58|25.58|27.56|25.56|0
1640785600000|2021-12-29 13:46:40|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1640785610000|2021-12-29 13:46:50|27.56|25.56|27.54|25.54|27.56|25.56|27.54|25.54|0
1640785620000|2021-12-29 13:47:00|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640785630000|2021-12-29 13:47:10|27.59|25.59|27.58|25.58|27.59|25.59|27.58|25.58|0
1640785640000|2021-12-29 13:47:20|27.61|25.61|27.61|25.61|27.61|25.61|27.61|25.61|0
1640785650000|2021-12-29 13:47:30|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640785660000|2021-12-29 13:47:40|27.65|25.65|27.65|25.65|27.65|25.65|27.65|25.65|0
1640785670000|2021-12-29 13:47:50|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640785680000|2021-12-29 13:48:00|27.64|25.64|27.63|25.63|27.64|25.64|27.63|25.63|0
1640785690000|2021-12-29 13:48:10|27.62|25.62|27.62|25.62|27.62|25.62|27.62|25.62|0
1640785700000|2021-12-29 13:48:20|27.63|25.63|27.63|25.63|27.63|25.63|27.63|25.63|0
1640785740000|2021-12-29 13:49:00|27.58|25.58|27.58|25.58|27.58|25.58|27.58|25.58|0
1640785770000|2021-12-29 13:49:30|27.61|25.61|27.58|25.58|27.61|25.61|27.58|25.58|0
1640785780000|2021-12-29 13:49:40|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640785790000|2021-12-29 13:49:50|27.54|25.54|27.56|25.56|27.56|25.56|27.54|25.54|0
1640785800000|2021-12-29 13:50:00|27.58|25.58|27.6|25.6|27.63|25.63|27.58|25.58|0
1640785820000|2021-12-29 13:50:20|27.54|25.54|27.54|25.54|27.55|25.55|27.54|25.54|0
1640785830000|2021-12-29 13:50:30|27.56|25.56|27.55|25.55|27.56|25.56|27.55|25.55|0
1640785840000|2021-12-29 13:50:40|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1640785850000|2021-12-29 13:50:50|27.52|25.52|27.5|25.5|27.52|25.52|27.5|25.5|0
1640785870000|2021-12-29 13:51:10|27.52|25.52|27.5|25.5|27.52|25.52|27.5|25.5|0
1640785900000|2021-12-29 13:51:40|27.48|25.48|27.46|25.46|27.48|25.48|27.46|25.46|0
1640785920000|2021-12-29 13:52:00|27.48|25.48|27.48|25.48|27.48|25.48|27.47|25.47|0
1640785930000|2021-12-29 13:52:10|27.46|25.46|27.46|25.46|27.48|25.48|27.46|25.46|0
1640785940000|2021-12-29 13:52:20|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1640785950000|2021-12-29 13:52:30|27.46|25.46|27.46|25.46|27.46|25.46|27.46|25.46|0
1640785970000|2021-12-29 13:52:50|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640785980000|2021-12-29 13:53:00|27.43|25.43|27.43|25.43|27.46|25.46|27.43|25.43|0
1640785990000|2021-12-29 13:53:10|27.41|25.41|27.39|25.39|27.41|25.41|27.39|25.39|0
1640786000000|2021-12-29 13:53:20|27.41|25.41|27.43|25.43|27.43|25.43|27.41|25.41|0
1640786030000|2021-12-29 13:53:50|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640786040000|2021-12-29 13:54:00|27.43|25.43|27.46|25.46|27.46|25.46|27.43|25.43|0
1640786060000|2021-12-29 13:54:20|27.48|25.48|27.46|25.46|27.48|25.48|27.46|25.46|0
1640786070000|2021-12-29 13:54:30|27.43|25.43|27.46|25.46|27.46|25.46|27.43|25.43|0
1640786090000|2021-12-29 13:54:50|27.48|25.48|27.46|25.46|27.48|25.48|27.46|25.46|0
1640786100000|2021-12-29 13:55:00|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640786110000|2021-12-29 13:55:10|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640786120000|2021-12-29 13:55:20|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640786130000|2021-12-29 13:55:30|27.48|25.48|27.5|25.5|27.5|25.5|27.48|25.48|0
1640786140000|2021-12-29 13:55:40|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1640786150000|2021-12-29 13:55:50|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640786170000|2021-12-29 13:56:10|27.41|25.41|27.43|25.43|27.43|25.43|27.41|25.41|0
1640786180000|2021-12-29 13:56:20|27.42|25.42|27.41|25.41|27.42|25.42|27.41|25.41|0
1640786220000|2021-12-29 13:57:00|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640786230000|2021-12-29 13:57:10|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640786260000|2021-12-29 13:57:40|27.47|25.47|27.47|25.47|27.47|25.47|27.47|25.47|0
1640786270000|2021-12-29 13:57:50|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640786280000|2021-12-29 13:58:00|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640786290000|2021-12-29 13:58:10|27.43|25.43|27.43|25.43|27.43|25.43|27.43|25.43|0
1640786300000|2021-12-29 13:58:20|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640786320000|2021-12-29 13:58:40|27.39|25.39|27.39|25.39|27.39|25.39|27.39|25.39|0
1640786330000|2021-12-29 13:58:50|27.37|25.37|27.37|25.37|27.37|25.37|27.37|25.37|0
1640786340000|2021-12-29 13:59:00|27.39|25.39|27.39|25.39|27.39|25.39|27.39|25.39|0
1640786360000|2021-12-29 13:59:20|27.41|25.41|27.41|25.41|27.41|25.41|27.39|25.39|0
1640786390000|2021-12-29 13:59:50|27.39|25.39|27.41|25.41|27.41|25.41|27.39|25.39|0
1640786400000|2021-12-29 14:00:00|27.43|25.43|27.43|25.43|27.43|25.43|27.41|25.41|0
1640786410000|2021-12-29 14:00:10|27.41|25.41|27.39|25.39|27.41|25.41|27.39|25.39|0
1640786420000|2021-12-29 14:00:20|27.4|25.4|27.37|25.37|27.4|25.4|27.37|25.37|0
1640786430000|2021-12-29 14:00:30|27.35|25.35|27.35|25.35|27.35|25.35|27.35|25.35|0
1640786440000|2021-12-29 14:00:40|27.33|25.33|27.33|25.33|27.33|25.33|27.33|25.33|0
1640786450000|2021-12-29 14:00:50|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1640786460000|2021-12-29 14:01:00|27.33|25.33|27.33|25.33|27.33|25.33|27.33|25.33|0
1640786470000|2021-12-29 14:01:10|27.31|25.31|27.31|25.31|27.31|25.31|27.31|25.31|0
1640786480000|2021-12-29 14:01:20|27.28|25.28|27.26|25.26|27.28|25.28|27.26|25.26|0
1640786490000|2021-12-29 14:01:30|27.28|25.28|27.26|25.26|27.28|25.28|27.26|25.26|0
1640786510000|2021-12-29 14:01:50|27.24|25.24|27.24|25.24|27.24|25.24|27.24|25.24|0
1640786520000|2021-12-29 14:02:00|27.26|25.26|27.26|25.26|27.26|25.26|27.26|25.26|0
1640786530000|2021-12-29 14:02:10|27.28|25.28|27.26|25.26|27.28|25.28|27.26|25.26|0
1640786540000|2021-12-29 14:02:20|27.24|25.24|27.18|25.18|27.24|25.24|27.18|25.18|0
1640786550000|2021-12-29 14:02:30|27.16|25.16|27.16|25.16|27.16|25.16|27.16|25.16|0
1640786560000|2021-12-29 14:02:40|27.18|25.18|27.18|25.18|27.18|25.18|27.18|25.18|0
1640786580000|2021-12-29 14:03:00|27.22|25.22|27.22|25.22|27.22|25.22|27.22|25.22|0
1640786590000|2021-12-29 14:03:10|27.2|25.2|27.2|25.2|27.2|25.2|27.2|25.2|0
1640786600000|2021-12-29 14:03:20|27.18|25.18|27.22|25.22|27.22|25.22|27.18|25.18|0
1640786610000|2021-12-29 14:03:30|27.2|25.2|27.2|25.2|27.2|25.2|27.2|25.2|0
1640786620000|2021-12-29 14:03:40|27.22|25.22|27.2|25.2|27.22|25.22|27.2|25.2|0
1640786630000|2021-12-29 14:03:50|27.18|25.18|27.18|25.18|27.18|25.18|27.18|25.18|0
1640786640000|2021-12-29 14:04:00|27.2|25.2|27.2|25.2|27.22|25.22|27.2|25.2|0
1640786650000|2021-12-29 14:04:10|27.18|25.18|27.18|25.18|27.18|25.18|27.18|25.18|0
1640786660000|2021-12-29 14:04:20|27.16|25.16|27.14|25.14|27.16|25.16|27.14|25.14|0
1640786670000|2021-12-29 14:04:30|27.12|25.12|27.12|25.12|27.14|25.14|27.12|25.12|0
1640786680000|2021-12-29 14:04:40|27.14|25.14|27.14|25.14|27.14|25.14|27.14|25.14|0
1640786690000|2021-12-29 14:04:50|27.11|25.11|27.12|25.12|27.12|25.12|27.1|25.1|0
1640786700000|2021-12-29 14:05:00|27.13|25.13|27.16|25.16|27.16|25.16|27.13|25.13|0
1640786710000|2021-12-29 14:05:10|27.18|25.18|27.14|25.14|27.18|25.18|27.14|25.14|0
1640786720000|2021-12-29 14:05:20|27.16|25.16|27.18|25.18|27.18|25.18|27.16|25.16|0
1640786740000|2021-12-29 14:05:40|27.16|25.16|27.16|25.16|27.16|25.16|27.16|25.16|0
1640786750000|2021-12-29 14:05:50|27.14|25.14|27.16|25.16|27.16|25.16|27.14|25.14|0
1640786770000|2021-12-29 14:06:10|27.18|25.18|27.22|25.22|27.22|25.22|27.18|25.18|0
1640786780000|2021-12-29 14:06:20|27.2|25.2|27.2|25.2|27.2|25.2|27.2|25.2|0
1640786790000|2021-12-29 14:06:30|27.18|25.18|27.18|25.18|27.18|25.18|27.18|25.18|0
1640786810000|2021-12-29 14:06:50|27.16|25.16|27.16|25.16|27.16|25.16|27.16|25.16|0
1640786820000|2021-12-29 14:07:00|27.17|25.17|27.16|25.16|27.18|25.18|27.16|25.16|0
1640786830000|2021-12-29 14:07:10|27.14|25.14|27.11|25.11|27.14|25.14|27.11|25.11|0
1640786870000|2021-12-29 14:07:50|27.14|25.14|27.11|25.11|27.14|25.14|27.11|25.11|0
1640786880000|2021-12-29 14:08:00|27.14|25.14|27.14|25.14|27.14|25.14|27.14|25.14|0
1640786890000|2021-12-29 14:08:10|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1640786900000|2021-12-29 14:08:20|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1640786910000|2021-12-29 14:08:30|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1640786920000|2021-12-29 14:08:40|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1640786930000|2021-12-29 14:08:50|27.1|25.1|27.09|25.09|27.1|25.1|27.09|25.09|0
1640786960000|2021-12-29 14:09:20|27.07|25.07|27.03|25.03|27.07|25.07|27.03|25.03|0
1640786970000|2021-12-29 14:09:30|27.05|25.05|27.05|25.05|27.05|25.05|27.05|25.05|0
1640786980000|2021-12-29 14:09:40|27.03|25.03|27.05|25.05|27.05|25.05|27.03|25.03|0
1640786990000|2021-12-29 14:09:50|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1640787000000|2021-12-29 14:10:00|27.05|25.05|27.07|25.07|27.07|25.07|27.05|25.05|0
1640787010000|2021-12-29 14:10:10|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1640787030000|2021-12-29 14:10:30|27.07|25.07|27.05|25.05|27.07|25.07|27.05|25.05|0
1640787040000|2021-12-29 14:10:40|27.07|25.07|27.05|25.05|27.07|25.07|27.05|25.05|0
1640787050000|2021-12-29 14:10:50|27.03|25.03|27.03|25.03|27.03|25.03|27.03|25.03|0
1640787060000|2021-12-29 14:11:00|27.05|25.05|27.07|25.07|27.07|25.07|27.05|25.05|0
1640787070000|2021-12-29 14:11:10|27.09|25.09|27.11|25.11|27.11|25.11|27.09|25.09|0
1640787080000|2021-12-29 14:11:20|27.1|25.1|27.11|25.11|27.11|25.11|27.1|25.1|0
1640787090000|2021-12-29 14:11:30|27.13|25.13|27.15|25.15|27.15|25.15|27.13|25.13|0
1640787100000|2021-12-29 14:11:40|27.13|25.13|27.13|25.13|27.13|25.13|27.13|25.13|0
1640787110000|2021-12-29 14:11:50|27.11|25.11|27.13|25.13|27.13|25.13|27.11|25.11|0
1640787120000|2021-12-29 14:12:00|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1640787130000|2021-12-29 14:12:10|27.13|25.13|27.13|25.13|27.13|25.13|27.13|25.13|0
1640787150000|2021-12-29 14:12:30|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1640787180000|2021-12-29 14:13:00|27.13|25.13|27.13|25.13|27.13|25.13|27.13|25.13|0
1640787190000|2021-12-29 14:13:10|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1640787220000|2021-12-29 14:13:40|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1640787230000|2021-12-29 14:13:50|27.07|25.07|27.08|25.08|27.09|25.09|27.07|25.07|0
1640787240000|2021-12-29 14:14:00|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1640787250000|2021-12-29 14:14:10|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1640787260000|2021-12-29 14:14:20|27.09|25.09|27.07|25.07|27.09|25.09|27.07|25.07|0
1640787270000|2021-12-29 14:14:30|27.09|25.09|27.09|25.09|27.09|25.09|27.09|25.09|0
1640787280000|2021-12-29 14:14:40|27.11|25.11|27.09|25.09|27.11|25.11|27.09|25.09|0
1640787310000|2021-12-29 14:15:10|27.05|25.05|27.03|25.03|27.05|25.05|27.03|25.03|0
1640787320000|2021-12-29 14:15:20|27.01|25.01|26.99|24.99|27.01|25.01|26.99|24.99|0
1640787340000|2021-12-29 14:15:40|27.01|25.01|26.99|24.99|27.01|25.01|26.99|24.99|0
1640787360000|2021-12-29 14:16:00|27.01|25.01|26.99|24.99|27.01|25.01|26.99|24.99|0
1640787380000|2021-12-29 14:16:20|27.01|25.01|27.03|25.03|27.03|25.03|27.01|25.01|0
1640787400000|2021-12-29 14:16:40|27.05|25.05|27.03|25.03|27.05|25.05|27.03|25.03|0
1640787410000|2021-12-29 14:16:50|27.05|25.05|27.05|25.05|27.05|25.05|27.05|25.05|0
1640787430000|2021-12-29 14:17:10|27.07|25.07|27.13|25.13|27.13|25.13|27.07|25.07|0
1640787440000|2021-12-29 14:17:20|27.15|25.15|27.15|25.15|27.15|25.15|27.15|25.15|0
1640787450000|2021-12-29 14:17:30|27.17|25.17|27.15|25.15|27.17|25.17|27.13|25.13|0
1640787460000|2021-12-29 14:17:40|27.13|25.13|27.13|25.13|27.13|25.13|27.13|25.13|0
1640787470000|2021-12-29 14:17:50|27.11|25.11|27.13|25.13|27.13|25.13|27.11|25.11|0
1640787480000|2021-12-29 14:18:00|27.11|25.11|27.13|25.13|27.13|25.13|27.11|25.11|0
1640787490000|2021-12-29 14:18:10|27.11|25.11|27.07|25.07|27.11|25.11|27.07|25.07|0
1640787510000|2021-12-29 14:18:30|27.05|25.05|27.05|25.05|27.05|25.05|27.05|25.05|0
1640787540000|2021-12-29 14:19:00|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1640787570000|2021-12-29 14:19:30|27.05|25.05|27.07|25.07|27.07|25.07|27.05|25.05|0
1640787580000|2021-12-29 14:19:40|27.05|25.05|27.05|25.05|27.05|25.05|27.05|25.05|0
1640787600000|2021-12-29 14:20:00|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1640787610000|2021-12-29 14:20:10|27.09|25.09|27.09|25.09|27.09|25.09|27.07|25.07|0
1640787630000|2021-12-29 14:20:30|27.08|25.08|27.07|25.07|27.08|25.08|27.07|25.07|0
1640787700000|2021-12-29 14:21:40|27.09|25.09|27.11|25.11|27.11|25.11|27.09|25.09|0
1640787720000|2021-12-29 14:22:00|27.13|25.13|27.13|25.13|27.13|25.13|27.13|25.13|0
1640787730000|2021-12-29 14:22:10|27.15|25.15|27.13|25.13|27.15|25.15|27.13|25.13|0
1640787750000|2021-12-29 14:22:30|27.15|25.15|27.13|25.13|27.15|25.15|27.13|25.13|0
1640787760000|2021-12-29 14:22:40|27.15|25.15|27.15|25.15|27.15|25.15|27.15|25.15|0
1640787780000|2021-12-29 14:23:00|27.17|25.17|27.17|25.17|27.17|25.17|27.17|25.17|0
1640787840000|2021-12-29 14:24:00|27.15|25.15|27.17|25.17|27.17|25.17|27.15|25.15|0
1640787850000|2021-12-29 14:24:10|27.15|25.15|27.15|25.15|27.15|25.15|27.15|25.15|0
1640787880000|2021-12-29 14:24:40|27.17|25.17|27.17|25.17|27.17|25.17|27.17|25.17|0
1640787910000|2021-12-29 14:25:10|27.19|25.19|27.19|25.19|27.19|25.19|27.19|25.19|0
1640787930000|2021-12-29 14:25:30|27.21|25.21|27.21|25.21|27.21|25.21|27.21|25.21|0
1640787950000|2021-12-29 14:25:50|27.19|25.19|27.21|25.21|27.21|25.21|27.19|25.19|0
1640787960000|2021-12-29 14:26:00|27.23|25.23|27.23|25.23|27.23|25.23|27.23|25.23|0
1640787980000|2021-12-29 14:26:20|27.21|25.21|27.21|25.21|27.21|25.21|27.21|25.21|0
1640787990000|2021-12-29 14:26:30|27.22|25.22|27.23|25.23|27.23|25.23|27.22|25.22|0
1640788000000|2021-12-29 14:26:40|27.25|25.25|27.25|25.25|27.25|25.25|27.25|25.25|0
1640788010000|2021-12-29 14:26:50|27.23|25.23|27.23|25.23|27.23|25.23|27.23|25.23|0
1640788020000|2021-12-29 14:27:00|27.21|25.21|27.19|25.19|27.21|25.21|27.19|25.19|0
1640788030000|2021-12-29 14:27:10|27.21|25.21|27.21|25.21|27.21|25.21|27.21|25.21|0
1640788050000|2021-12-29 14:27:30|27.19|25.19|27.17|25.17|27.19|25.19|27.17|25.17|0
1640788060000|2021-12-29 14:27:40|27.15|25.15|27.13|25.13|27.15|25.15|27.13|25.13|0
1640788070000|2021-12-29 14:27:50|27.11|25.11|27.11|25.11|27.13|25.13|27.11|25.11|0
1640788100000|2021-12-29 14:28:20|27.13|25.13|27.13|25.13|27.13|25.13|27.13|25.13|0
1640788140000|2021-12-29 14:29:00|27.15|25.15|27.17|25.17|27.19|25.19|27.15|25.15|0
1640788150000|2021-12-29 14:29:10|27.19|25.19|27.23|25.23|27.23|25.23|27.19|25.19|0
1640788160000|2021-12-29 14:29:20|27.25|25.25|27.25|25.25|27.25|25.25|27.25|25.25|0
1640788170000|2021-12-29 14:29:30|27.23|25.23|27.25|25.25|27.25|25.25|27.23|25.23|0
1640788180000|2021-12-29 14:29:40|27.27|25.27|27.25|25.25|27.27|25.27|27.25|25.25|0
1640788190000|2021-12-29 14:29:50|27.27|25.27|27.31|25.31|27.31|25.31|27.27|25.27|0
1640788200000|2021-12-29 14:30:00|27.23|25.23|27.25|25.25|27.27|25.27|27.23|25.23|0
1640788210000|2021-12-29 14:30:10|27.28|25.28|27.19|25.19|27.29|25.29|27.19|25.19|0
1640788220000|2021-12-29 14:30:20|27.08|25.08|27.06|25.06|27.08|25.08|27.04|25.04|0
1640788230000|2021-12-29 14:30:30|27.08|25.08|27.06|25.06|27.08|25.08|27.04|25.04|0
1640788240000|2021-12-29 14:30:40|27.04|25.04|27.08|25.08|27.08|25.08|27.04|25.04|0
1640788250000|2021-12-29 14:30:50|27.04|25.04|27.13|25.13|27.13|25.13|27.04|25.04|0
1640788260000|2021-12-29 14:31:00|27.19|25.19|27|25|27.19|25.19|27|25|0
1640788270000|2021-12-29 14:31:10|26.98|24.98|26.9|24.9|26.98|24.98|26.9|24.9|0
1640788280000|2021-12-29 14:31:20|26.94|24.94|26.9|24.9|26.94|24.94|26.9|24.9|0
1640788290000|2021-12-29 14:31:30|26.92|24.92|26.9|24.9|26.92|24.92|26.88|24.88|0
1640788300000|2021-12-29 14:31:40|26.92|24.92|27.02|25.02|27.02|25.02|26.92|24.92|0
1640788310000|2021-12-29 14:31:50|27.04|25.04|27.08|25.08|27.08|25.08|27.02|25.02|0
1640788320000|2021-12-29 14:32:00|27.1|25.1|27.08|25.08|27.17|25.17|27.08|25.08|0
1640788330000|2021-12-29 14:32:10|27.06|25.06|27.1|25.1|27.1|25.1|27.06|25.06|0
1640788340000|2021-12-29 14:32:20|27.08|25.08|27.06|25.06|27.08|25.08|27.04|25.04|0
1640788350000|2021-12-29 14:32:30|27.08|25.08|27.2|25.2|27.2|25.2|27.08|25.08|0
1640788360000|2021-12-29 14:32:40|27.25|25.25|27.23|25.23|27.27|25.27|27.23|25.23|0
1640788370000|2021-12-29 14:32:50|27.27|25.27|27.19|25.19|27.27|25.27|27.19|25.19|0
1640788380000|2021-12-29 14:33:00|27.17|25.17|27.15|25.15|27.17|25.17|27.1|25.1|0
1640788390000|2021-12-29 14:33:10|27.12|25.12|27.06|25.06|27.12|25.12|27.06|25.06|0
1640788400000|2021-12-29 14:33:20|27.02|25.02|27|25|27.02|25.02|27|25|0
1640788410000|2021-12-29 14:33:30|27.02|25.02|27.06|25.06|27.06|25.06|27.02|25.02|0
1640788420000|2021-12-29 14:33:40|27.04|25.04|27.06|25.06|27.08|25.08|27.04|25.04|0
1640788430000|2021-12-29 14:33:50|27.02|25.02|26.98|24.98|27.02|25.02|26.98|24.98|0
1640788440000|2021-12-29 14:34:00|27|25|27|25|27|25|26.98|24.98|0
1640788450000|2021-12-29 14:34:10|26.96|24.96|26.96|24.96|26.96|24.96|26.92|24.92|0
1640788460000|2021-12-29 14:34:20|26.94|24.94|26.94|24.94|26.94|24.94|26.92|24.92|0
1640788470000|2021-12-29 14:34:30|26.92|24.92|26.96|24.96|26.96|24.96|26.92|24.92|0
1640788480000|2021-12-29 14:34:40|27|25|26.98|24.98|27|25|26.98|24.98|0
1640788490000|2021-12-29 14:34:50|26.96|24.96|26.95|24.95|26.96|24.96|26.94|24.94|0
1640788500000|2021-12-29 14:35:00|26.96|24.96|26.94|24.94|26.96|24.96|26.92|24.92|0
1640788510000|2021-12-29 14:35:10|26.92|24.92|26.9|24.9|26.94|24.94|26.9|24.9|0
1640788520000|2021-12-29 14:35:20|26.92|24.92|26.96|24.96|26.96|24.96|26.92|24.92|0
1640788530000|2021-12-29 14:35:30|26.99|24.99|26.83|24.83|26.99|24.99|26.83|24.83|0
1640788540000|2021-12-29 14:35:40|26.81|24.81|26.77|24.77|26.85|24.85|26.77|24.77|0
1640788550000|2021-12-29 14:35:50|26.81|24.81|26.79|24.79|26.81|24.81|26.77|24.77|0
1640788560000|2021-12-29 14:36:00|26.81|24.81|26.85|24.85|26.85|24.85|26.79|24.79|0
1640788570000|2021-12-29 14:36:10|26.81|24.81|26.89|24.89|26.92|24.92|26.81|24.81|0
1640788580000|2021-12-29 14:36:20|26.85|24.85|26.89|24.89|26.89|24.89|26.85|24.85|0
1640788590000|2021-12-29 14:36:30|26.85|24.85|26.89|24.89|26.89|24.89|26.85|24.85|0
1640788600000|2021-12-29 14:36:40|26.87|24.87|26.85|24.85|26.89|24.89|26.85|24.85|0
1640788610000|2021-12-29 14:36:50|26.89|24.89|26.92|24.92|26.92|24.92|26.87|24.87|0
1640788620000|2021-12-29 14:37:00|26.94|24.94|26.98|24.98|26.98|24.98|26.94|24.94|0
1640788630000|2021-12-29 14:37:10|26.96|24.96|27.06|25.06|27.06|25.06|26.96|24.96|0
1640788640000|2021-12-29 14:37:20|27.04|25.04|27|25|27.04|25.04|27|25|0
1640788650000|2021-12-29 14:37:30|26.98|24.98|27.04|25.04|27.04|25.04|26.98|24.98|0
1640788660000|2021-12-29 14:37:40|27.02|25.02|26.98|24.98|27.02|25.02|26.98|24.98|0
1640788670000|2021-12-29 14:37:50|27|25|27.04|25.04|27.04|25.04|27|25|0
1640788680000|2021-12-29 14:38:00|27.02|25.02|27.02|25.02|27.04|25.04|27.02|25.02|0
1640788690000|2021-12-29 14:38:10|27|25|26.98|24.98|27|25|26.98|24.98|0
1640788700000|2021-12-29 14:38:20|26.96|24.96|26.96|24.96|26.98|24.98|26.96|24.96|0
1640788710000|2021-12-29 14:38:30|26.94|24.94|26.94|24.94|26.96|24.96|26.94|24.94|0
1640788720000|2021-12-29 14:38:40|26.85|24.85|26.85|24.85|26.87|24.87|26.85|24.85|0
1640788730000|2021-12-29 14:38:50|26.83|24.83|26.83|24.83|26.83|24.83|26.79|24.79|0
1640788740000|2021-12-29 14:39:00|26.79|24.79|26.79|24.79|26.79|24.79|26.75|24.75|0
1640788750000|2021-12-29 14:39:10|26.85|24.85|26.83|24.83|26.85|24.85|26.79|24.79|0
1640788760000|2021-12-29 14:39:20|26.81|24.81|26.79|24.79|26.81|24.81|26.77|24.77|0
1640788770000|2021-12-29 14:39:30|26.77|24.77|26.79|24.79|26.85|24.85|26.77|24.77|0
1640788780000|2021-12-29 14:39:40|26.75|24.75|26.81|24.81|26.81|24.81|26.75|24.75|0
1640788790000|2021-12-29 14:39:50|26.82|24.82|26.83|24.83|26.85|24.85|26.82|24.82|0
1640788800000|2021-12-29 14:40:00|26.79|24.79|26.64|24.64|26.79|24.79|26.63|24.63|0
1640788810000|2021-12-29 14:40:10|26.56|24.56|26.44|24.44|26.56|24.56|26.44|24.44|0
1640788820000|2021-12-29 14:40:20|26.48|24.48|26.48|24.48|26.48|24.48|26.44|24.44|0
1640788830000|2021-12-29 14:40:30|26.5|24.5|26.52|24.52|26.52|24.52|26.48|24.48|0
1640788840000|2021-12-29 14:40:40|26.5|24.5|26.52|24.52|26.52|24.52|26.48|24.48|0
1640788850000|2021-12-29 14:40:50|26.54|24.54|26.5|24.5|26.54|24.54|26.5|24.5|0
1640788860000|2021-12-29 14:41:00|26.52|24.52|26.48|24.48|26.52|24.52|26.46|24.46|0
1640788870000|2021-12-29 14:41:10|26.46|24.46|26.48|24.48|26.48|24.48|26.44|24.44|0
1640788880000|2021-12-29 14:41:20|26.5|24.5|26.4|24.4|26.5|24.5|26.4|24.4|0
1640788890000|2021-12-29 14:41:30|26.44|24.44|26.42|24.42|26.44|24.44|26.4|24.4|0
1640788900000|2021-12-29 14:41:40|26.4|24.4|26.38|24.38|26.4|24.4|26.38|24.38|0
1640788910000|2021-12-29 14:41:50|26.4|24.4|26.54|24.54|26.54|24.54|26.4|24.4|0
1640788920000|2021-12-29 14:42:00|26.52|24.52|26.54|24.54|26.54|24.54|26.52|24.52|0
1640788930000|2021-12-29 14:42:10|26.56|24.56|26.56|24.56|26.56|24.56|26.54|24.54|0
1640788940000|2021-12-29 14:42:20|26.5|24.5|26.5|24.5|26.5|24.5|26.48|24.48|0
1640788950000|2021-12-29 14:42:30|26.48|24.48|26.6|24.6|26.6|24.6|26.47|24.47|0
1640788960000|2021-12-29 14:42:40|26.65|24.65|26.69|24.69|26.71|24.71|26.65|24.65|0
1640788970000|2021-12-29 14:42:50|26.67|24.67|26.67|24.67|26.69|24.69|26.67|24.67|0
1640788980000|2021-12-29 14:43:00|26.65|24.65|26.71|24.71|26.79|24.79|26.65|24.65|0
1640788990000|2021-12-29 14:43:10|26.75|24.75|26.75|24.75|26.77|24.77|26.75|24.75|0
1640789000000|2021-12-29 14:43:20|26.79|24.79|26.81|24.81|26.83|24.83|26.79|24.79|0
1640789010000|2021-12-29 14:43:30|26.83|24.83|26.87|24.87|26.87|24.87|26.83|24.83|0
1640789020000|2021-12-29 14:43:40|26.89|24.89|26.93|24.93|26.93|24.93|26.89|24.89|0
1640789030000|2021-12-29 14:43:50|26.95|24.95|26.91|24.91|26.95|24.95|26.91|24.91|0
1640789040000|2021-12-29 14:44:00|26.93|24.93|26.91|24.91|26.93|24.93|26.87|24.87|0
1640789050000|2021-12-29 14:44:10|26.87|24.87|26.89|24.89|26.91|24.91|26.87|24.87|0
1640789060000|2021-12-29 14:44:20|26.91|24.91|26.89|24.89|26.91|24.91|26.89|24.89|0
1640789070000|2021-12-29 14:44:30|26.87|24.87|26.89|24.89|26.89|24.89|26.87|24.87|0
1640789080000|2021-12-29 14:44:40|26.85|24.85|26.91|24.91|26.91|24.91|26.85|24.85|0
1640789090000|2021-12-29 14:44:50|26.93|24.93|26.99|24.99|27.02|25.02|26.93|24.93|0
1640789100000|2021-12-29 14:45:00|26.97|24.97|26.91|24.91|26.97|24.97|26.91|24.91|0
1640789110000|2021-12-29 14:45:10|26.88|24.88|26.81|24.81|26.88|24.88|26.81|24.81|0
1640789120000|2021-12-29 14:45:20|26.79|24.79|26.81|24.81|26.81|24.81|26.79|24.79|0
1640789130000|2021-12-29 14:45:30|26.79|24.79|26.81|24.81|26.81|24.81|26.77|24.77|0
1640789140000|2021-12-29 14:45:40|26.79|24.79|26.91|24.91|26.91|24.91|26.79|24.79|0
1640789150000|2021-12-29 14:45:50|26.95|24.95|26.91|24.91|26.95|24.95|26.91|24.91|0
1640789160000|2021-12-29 14:46:00|26.93|24.93|26.89|24.89|26.95|24.95|26.89|24.89|0
1640789170000|2021-12-29 14:46:10|26.91|24.91|26.87|24.87|26.91|24.91|26.87|24.87|0
1640789180000|2021-12-29 14:46:20|26.9|24.9|26.89|24.89|26.91|24.91|26.87|24.87|0
1640789190000|2021-12-29 14:46:30|26.87|24.87|26.89|24.89|26.89|24.89|26.85|24.85|0
1640789200000|2021-12-29 14:46:40|26.91|24.91|26.95|24.95|26.95|24.95|26.91|24.91|0
1640789210000|2021-12-29 14:46:50|26.97|24.97|26.97|24.97|27.01|25.01|26.97|24.97|0
1640789220000|2021-12-29 14:47:00|26.99|24.99|26.99|24.99|26.99|24.99|26.93|24.93|0
1640789230000|2021-12-29 14:47:10|27.01|25.01|27.01|25.01|27.01|25.01|26.99|24.99|0
1640789240000|2021-12-29 14:47:20|26.97|24.97|26.97|24.97|26.97|24.97|26.95|24.95|0
1640789250000|2021-12-29 14:47:30|26.95|24.95|26.95|24.95|26.95|24.95|26.92|24.92|0
1640789260000|2021-12-29 14:47:40|26.99|24.99|26.99|24.99|26.99|24.99|26.99|24.99|0
1640789270000|2021-12-29 14:47:50|27.01|25.01|27.06|25.06|27.06|25.06|27.01|25.01|0
1640789280000|2021-12-29 14:48:00|27.01|25.01|26.99|24.99|27.01|25.01|26.99|24.99|0
1640789290000|2021-12-29 14:48:10|27.06|25.06|27.14|25.14|27.14|25.14|27.06|25.06|0
1640789300000|2021-12-29 14:48:20|27.2|25.2|27.14|25.14|27.2|25.2|27.14|25.14|0
1640789310000|2021-12-29 14:48:30|27.12|25.12|27.06|25.06|27.12|25.12|27.06|25.06|0
1640789320000|2021-12-29 14:48:40|27.01|25.01|26.99|24.99|27.01|25.01|26.97|24.97|0
1640789330000|2021-12-29 14:48:50|26.97|24.97|26.95|24.95|26.97|24.97|26.93|24.93|0
1640789340000|2021-12-29 14:49:00|26.97|24.97|26.91|24.91|26.97|24.97|26.91|24.91|0
1640789350000|2021-12-29 14:49:10|26.89|24.89|26.87|24.87|26.89|24.89|26.85|24.85|0
1640789360000|2021-12-29 14:49:20|26.86|24.86|26.79|24.79|26.86|24.86|26.79|24.79|0
1640789370000|2021-12-29 14:49:30|26.81|24.81|26.81|24.81|26.81|24.81|26.79|24.79|0
1640789380000|2021-12-29 14:49:40|26.79|24.79|26.74|24.74|26.79|24.79|26.74|24.74|0
1640789390000|2021-12-29 14:49:50|26.79|24.79|26.81|24.81|26.83|24.83|26.79|24.79|0
1640789400000|2021-12-29 14:50:00|26.83|24.83|26.79|24.79|26.83|24.83|26.77|24.77|0
1640789410000|2021-12-29 14:50:10|26.77|24.77|26.81|24.81|26.81|24.81|26.77|24.77|0
1640789420000|2021-12-29 14:50:20|26.83|24.83|26.83|24.83|26.83|24.83|26.81|24.81|0
1640789430000|2021-12-29 14:50:30|26.79|24.79|26.77|24.77|26.79|24.79|26.77|24.77|0
1640789440000|2021-12-29 14:50:40|26.79|24.79|26.81|24.81|26.81|24.81|26.79|24.79|0
1640789450000|2021-12-29 14:50:50|26.83|24.83|26.89|24.89|26.89|24.89|26.83|24.83|0
1640789460000|2021-12-29 14:51:00|26.91|24.91|26.89|24.89|26.91|24.91|26.89|24.89|0
1640789470000|2021-12-29 14:51:10|26.9|24.9|26.87|24.87|26.91|24.91|26.87|24.87|0
1640789480000|2021-12-29 14:51:20|26.89|24.89|26.87|24.87|26.91|24.91|26.87|24.87|0
1640789490000|2021-12-29 14:51:30|26.84|24.84|26.81|24.81|26.84|24.84|26.81|24.81|0
1640789500000|2021-12-29 14:51:40|26.79|24.79|26.76|24.76|26.81|24.81|26.76|24.76|0
1640789510000|2021-12-29 14:51:50|26.79|24.79|26.68|24.68|26.79|24.79|26.68|24.68|0
1640789520000|2021-12-29 14:52:00|26.7|24.7|26.58|24.58|26.7|24.7|26.58|24.58|0
1640789530000|2021-12-29 14:52:10|26.6|24.6|26.58|24.58|26.6|24.6|26.58|24.58|0
1640789540000|2021-12-29 14:52:20|26.6|24.6|26.64|24.64|26.64|24.64|26.6|24.6|0
1640789550000|2021-12-29 14:52:30|26.66|24.66|26.6|24.6|26.66|24.66|26.6|24.6|0
1640789560000|2021-12-29 14:52:40|26.58|24.58|26.6|24.6|26.6|24.6|26.58|24.58|0
1640789570000|2021-12-29 14:52:50|26.58|24.58|26.56|24.56|26.58|24.58|26.56|24.56|0
1640789580000|2021-12-29 14:53:00|26.58|24.58|26.58|24.58|26.58|24.58|26.58|24.58|0
1640789590000|2021-12-29 14:53:10|26.56|24.56|26.56|24.56|26.58|24.58|26.56|24.56|0
1640789610000|2021-12-29 14:53:30|26.58|24.58|26.54|24.54|26.58|24.58|26.54|24.54|0
1640789620000|2021-12-29 14:53:40|26.56|24.56|26.54|24.54|26.56|24.56|26.54|24.54|0
1640789630000|2021-12-29 14:53:50|26.52|24.52|26.54|24.54|26.54|24.54|26.52|24.52|0
1640789640000|2021-12-29 14:54:00|26.52|24.52|26.5|24.5|26.52|24.52|26.5|24.5|0
1640789650000|2021-12-29 14:54:10|26.52|24.52|26.55|24.55|26.55|24.55|26.52|24.52|0
1640789660000|2021-12-29 14:54:20|26.54|24.54|26.54|24.54|26.56|24.56|26.54|24.54|0
1640789670000|2021-12-29 14:54:30|26.56|24.56|26.58|24.58|26.58|24.58|26.55|24.55|0
1640789680000|2021-12-29 14:54:40|26.56|24.56|26.58|24.58|26.58|24.58|26.56|24.56|0
1640789690000|2021-12-29 14:54:50|26.6|24.6|26.58|24.58|26.6|24.6|26.58|24.58|0
1640789700000|2021-12-29 14:55:00|26.6|24.6|26.64|24.64|26.68|24.68|26.6|24.6|0
1640789710000|2021-12-29 14:55:10|26.62|24.62|26.64|24.64|26.66|24.66|26.62|24.62|0
1640789720000|2021-12-29 14:55:20|26.66|24.66|26.68|24.68|26.68|24.68|26.65|24.65|0
1640789730000|2021-12-29 14:55:30|26.66|24.66|26.6|24.6|26.66|24.66|26.6|24.6|0
1640789740000|2021-12-29 14:55:40|26.58|24.58|26.6|24.6|26.6|24.6|26.58|24.58|0
1640789750000|2021-12-29 14:55:50|26.62|24.62|26.68|24.68|26.68|24.68|26.62|24.62|0
1640789760000|2021-12-29 14:56:00|26.76|24.76|26.78|24.78|26.78|24.78|26.74|24.74|0
1640789770000|2021-12-29 14:56:10|26.76|24.76|26.76|24.76|26.76|24.76|26.76|24.76|0
1640789780000|2021-12-29 14:56:20|26.8|24.8|26.78|24.78|26.8|24.8|26.78|24.78|0
1640789790000|2021-12-29 14:56:30|26.82|24.82|26.8|24.8|26.82|24.82|26.78|24.78|0
1640789800000|2021-12-29 14:56:40|26.78|24.78|26.82|24.82|26.82|24.82|26.78|24.78|0
1640789810000|2021-12-29 14:56:50|26.84|24.84|26.84|24.84|26.89|24.89|26.84|24.84|0
1640789820000|2021-12-29 14:57:00|26.87|24.87|26.89|24.89|26.89|24.89|26.87|24.87|0
1640789830000|2021-12-29 14:57:10|26.87|24.87|26.87|24.87|26.87|24.87|26.87|24.87|0
1640789840000|2021-12-29 14:57:20|26.84|24.84|26.82|24.82|26.86|24.86|26.82|24.82|0
1640789850000|2021-12-29 14:57:30|26.84|24.84|26.89|24.89|26.89|24.89|26.84|24.84|0
1640789860000|2021-12-29 14:57:40|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640789870000|2021-12-29 14:57:50|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640789880000|2021-12-29 14:58:00|26.91|24.91|26.91|24.91|26.91|24.91|26.89|24.89|0
1640789890000|2021-12-29 14:58:10|26.9|24.9|26.95|24.95|26.95|24.95|26.9|24.9|0
1640789900000|2021-12-29 14:58:20|26.97|24.97|26.99|24.99|26.99|24.99|26.97|24.97|0
1640789910000|2021-12-29 14:58:30|26.97|24.97|26.95|24.95|26.99|24.99|26.92|24.92|0
1640789920000|2021-12-29 14:58:40|26.93|24.93|26.91|24.91|26.95|24.95|26.91|24.91|0
1640789930000|2021-12-29 14:58:50|26.89|24.89|26.91|24.91|26.91|24.91|26.88|24.88|0
1640789940000|2021-12-29 14:59:00|26.89|24.89|26.82|24.82|26.89|24.89|26.82|24.82|0
1640789960000|2021-12-29 14:59:20|26.8|24.8|26.8|24.8|26.82|24.82|26.8|24.8|0
1640789970000|2021-12-29 14:59:30|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640789980000|2021-12-29 14:59:40|26.78|24.78|26.82|24.82|26.82|24.82|26.78|24.78|0
1640790000000|2021-12-29 15:00:00|26.74|24.74|26.76|24.76|26.78|24.78|26.72|24.72|0
1640790010000|2021-12-29 15:00:10|26.82|24.82|26.84|24.84|26.84|24.84|26.82|24.82|0
1640790020000|2021-12-29 15:00:20|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640790030000|2021-12-29 15:00:30|26.91|24.91|26.9|24.9|26.91|24.91|26.9|24.9|0
1640790040000|2021-12-29 15:00:40|26.99|24.99|26.99|24.99|27.01|25.01|26.99|24.99|0
1640790050000|2021-12-29 15:00:50|26.97|24.97|26.95|24.95|26.97|24.97|26.93|24.93|0
1640790060000|2021-12-29 15:01:00|26.93|24.93|26.9|24.9|26.93|24.93|26.9|24.9|0
1640790070000|2021-12-29 15:01:10|26.93|24.93|26.84|24.84|26.93|24.93|26.84|24.84|0
1640790080000|2021-12-29 15:01:20|26.82|24.82|26.84|24.84|26.86|24.86|26.8|24.8|0
1640790090000|2021-12-29 15:01:30|26.8|24.8|26.82|24.82|26.82|24.82|26.78|24.78|0
1640790100000|2021-12-29 15:01:40|26.84|24.84|26.86|24.86|26.88|24.88|26.84|24.84|0
1640790110000|2021-12-29 15:01:50|26.88|24.88|26.84|24.84|26.9|24.9|26.84|24.84|0
1640790120000|2021-12-29 15:02:00|26.9|24.9|26.88|24.88|26.9|24.9|26.88|24.88|0
1640790130000|2021-12-29 15:02:10|26.86|24.86|26.92|24.92|26.92|24.92|26.86|24.86|0
1640790140000|2021-12-29 15:02:20|26.91|24.91|26.89|24.89|26.91|24.91|26.89|24.89|0
1640790150000|2021-12-29 15:02:30|26.9|24.9|26.88|24.88|26.9|24.9|26.86|24.86|0
1640790160000|2021-12-29 15:02:40|26.92|24.92|26.9|24.9|26.92|24.92|26.9|24.9|0
1640790170000|2021-12-29 15:02:50|26.88|24.88|26.92|24.92|26.92|24.92|26.88|24.88|0
1640790180000|2021-12-29 15:03:00|26.95|24.95|26.86|24.86|26.95|24.95|26.86|24.86|0
1640790190000|2021-12-29 15:03:10|26.88|24.88|26.92|24.92|26.92|24.92|26.88|24.88|0
1640790200000|2021-12-29 15:03:20|26.9|24.9|26.97|24.97|26.97|24.97|26.9|24.9|0
1640790210000|2021-12-29 15:03:30|26.99|24.99|27.01|25.01|27.01|25.01|26.97|24.97|0
1640790220000|2021-12-29 15:03:40|26.99|24.99|27.01|25.01|27.01|25.01|26.99|24.99|0
1640790230000|2021-12-29 15:03:50|26.99|24.99|26.94|24.94|26.99|24.99|26.94|24.94|0
1640790240000|2021-12-29 15:04:00|26.92|24.92|26.97|24.97|26.97|24.97|26.92|24.92|0
1640790250000|2021-12-29 15:04:10|27.01|25.01|26.99|24.99|27.01|25.01|26.97|24.97|0
1640790260000|2021-12-29 15:04:20|26.98|24.98|26.96|24.96|26.98|24.98|26.96|24.96|0
1640790270000|2021-12-29 15:04:30|26.94|24.94|26.91|24.91|26.94|24.94|26.9|24.9|0
1640790280000|2021-12-29 15:04:40|26.94|24.94|27.01|25.01|27.01|25.01|26.94|24.94|0
1640790290000|2021-12-29 15:04:50|26.99|24.99|26.97|24.97|26.99|24.99|26.97|24.97|0
1640790300000|2021-12-29 15:05:00|26.99|24.99|27.01|25.01|27.01|25.01|26.97|24.97|0
1640790310000|2021-12-29 15:05:10|26.99|24.99|27.01|25.01|27.01|25.01|26.99|24.99|0
1640790320000|2021-12-29 15:05:20|26.99|24.99|26.99|24.99|27.01|25.01|26.99|24.99|0
1640790330000|2021-12-29 15:05:30|26.94|24.94|26.96|24.96|26.96|24.96|26.94|24.94|0
1640790340000|2021-12-29 15:05:40|26.94|24.94|27.01|25.01|27.01|25.01|26.94|24.94|0
1640790350000|2021-12-29 15:05:50|27.05|25.05|27.11|25.11|27.11|25.11|27.05|25.05|0
1640790360000|2021-12-29 15:06:00|27.07|25.07|27.03|25.03|27.11|25.11|27.03|25.03|0
1640790370000|2021-12-29 15:06:10|26.99|24.99|26.99|24.99|27.01|25.01|26.99|24.99|0
1640790380000|2021-12-29 15:06:20|27.01|25.01|27.03|25.03|27.03|25.03|26.99|24.99|0
1640790390000|2021-12-29 15:06:30|26.99|24.99|26.92|24.92|27|25|26.92|24.92|0
1640790400000|2021-12-29 15:06:40|26.94|24.94|26.99|24.99|26.99|24.99|26.94|24.94|0
1640790410000|2021-12-29 15:06:50|26.94|24.94|27.01|25.01|27.01|25.01|26.94|24.94|0
1640790420000|2021-12-29 15:07:00|27.03|25.03|27.03|25.03|27.03|25.03|27.03|25.03|0
1640790430000|2021-12-29 15:07:10|27.01|25.01|26.98|24.98|27.01|25.01|26.98|24.98|0
1640790440000|2021-12-29 15:07:20|27.01|25.01|26.98|24.98|27.01|25.01|26.98|24.98|0
1640790450000|2021-12-29 15:07:30|26.94|24.94|27.01|25.01|27.01|25.01|26.94|24.94|0
1640790460000|2021-12-29 15:07:40|27.03|25.03|27.01|25.01|27.03|25.03|27.01|25.01|0
1640790470000|2021-12-29 15:07:50|26.98|24.98|27.01|25.01|27.01|25.01|26.98|24.98|0
1640790480000|2021-12-29 15:08:00|27.03|25.03|27.01|25.01|27.03|25.03|26.98|24.98|0
1640790490000|2021-12-29 15:08:10|26.98|24.98|26.96|24.96|26.98|24.98|26.96|24.96|0
1640790500000|2021-12-29 15:08:20|26.98|24.98|26.96|24.96|26.98|24.98|26.96|24.96|0
1640790510000|2021-12-29 15:08:30|26.98|24.98|26.98|24.98|26.98|24.98|26.96|24.96|0
1640790520000|2021-12-29 15:08:40|26.96|24.96|26.94|24.94|26.98|24.98|26.94|24.94|0
1640790530000|2021-12-29 15:08:50|26.9|24.9|26.88|24.88|26.9|24.9|26.88|24.88|0
1640790540000|2021-12-29 15:09:00|26.9|24.9|26.94|24.94|26.94|24.94|26.9|24.9|0
1640790550000|2021-12-29 15:09:10|26.92|24.92|26.9|24.9|26.92|24.92|26.9|24.9|0
1640790560000|2021-12-29 15:09:20|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640790570000|2021-12-29 15:09:30|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1640790580000|2021-12-29 15:09:40|26.8|24.8|26.88|24.88|26.88|24.88|26.8|24.8|0
1640790590000|2021-12-29 15:09:50|26.86|24.86|26.88|24.88|26.88|24.88|26.84|24.84|0
1640790600000|2021-12-29 15:10:00|26.9|24.9|26.84|24.84|26.9|24.9|26.84|24.84|0
1640790610000|2021-12-29 15:10:10|26.8|24.8|26.82|24.82|26.82|24.82|26.8|24.8|0
1640790620000|2021-12-29 15:10:20|26.8|24.8|26.84|24.84|26.84|24.84|26.8|24.8|0
1640790630000|2021-12-29 15:10:30|26.82|24.82|26.88|24.88|26.88|24.88|26.81|24.81|0
1640790640000|2021-12-29 15:10:40|26.92|24.92|26.92|24.92|26.92|24.92|26.92|24.92|0
1640790650000|2021-12-29 15:10:50|26.94|24.94|26.96|24.96|26.96|24.96|26.94|24.94|0
1640790660000|2021-12-29 15:11:00|26.98|24.98|26.96|24.96|26.98|24.98|26.96|24.96|0
1640790670000|2021-12-29 15:11:10|26.94|24.94|27|25|27|25|26.94|24.94|0
1640790680000|2021-12-29 15:11:20|27.02|25.02|27.02|25.02|27.04|25.04|27.02|25.02|0
1640790690000|2021-12-29 15:11:30|27.09|25.09|27.17|25.17|27.17|25.17|27.07|25.07|0
1640790700000|2021-12-29 15:11:40|27.21|25.21|27.23|25.23|27.25|25.25|27.21|25.21|0
1640790710000|2021-12-29 15:11:50|27.19|25.19|27.21|25.21|27.23|25.23|27.19|25.19|0
1640790720000|2021-12-29 15:12:00|27.23|25.23|27.23|25.23|27.23|25.23|27.21|25.21|0
1640790730000|2021-12-29 15:12:10|27.15|25.15|27.25|25.25|27.25|25.25|27.15|25.15|0
1640790740000|2021-12-29 15:12:20|27.21|25.21|27.38|25.38|27.38|25.38|27.21|25.21|0
1640790750000|2021-12-29 15:12:30|27.51|25.51|27.53|25.53|27.53|25.53|27.51|25.51|0
1640790760000|2021-12-29 15:12:40|27.61|25.61|27.67|25.67|27.67|25.67|27.61|25.61|0
1640790770000|2021-12-29 15:12:50|27.72|25.72|27.76|25.76|27.78|25.78|27.72|25.72|0
1640790780000|2021-12-29 15:13:00|27.84|25.84|27.8|25.8|27.84|25.84|27.8|25.8|0
1640790790000|2021-12-29 15:13:10|27.76|25.76|27.8|25.8|27.8|25.8|27.76|25.76|0
1640790800000|2021-12-29 15:13:20|27.82|25.82|27.87|25.87|27.87|25.87|27.82|25.82|0
1640790810000|2021-12-29 15:13:30|27.84|25.84|27.7|25.7|27.84|25.84|27.7|25.7|0
1640790820000|2021-12-29 15:13:40|27.67|25.67|27.65|25.65|27.67|25.67|27.65|25.65|0
1640790830000|2021-12-29 15:13:50|27.63|25.63|27.67|25.67|27.67|25.67|27.63|25.63|0
1640790840000|2021-12-29 15:14:00|27.61|25.61|27.63|25.63|27.63|25.63|27.61|25.61|0
1640790850000|2021-12-29 15:14:10|27.65|25.65|27.63|25.63|27.67|25.67|27.63|25.63|0
1640790860000|2021-12-29 15:14:20|27.61|25.61|27.65|25.65|27.65|25.65|27.61|25.61|0
1640790870000|2021-12-29 15:14:30|27.69|25.69|27.67|25.67|27.69|25.69|27.67|25.67|0
1640790880000|2021-12-29 15:14:40|27.69|25.69|27.72|25.72|27.72|25.72|27.69|25.69|0
1640790890000|2021-12-29 15:14:50|27.74|25.74|27.74|25.74|27.76|25.76|27.74|25.74|0
1640790900000|2021-12-29 15:15:00|27.76|25.76|27.8|25.8|27.8|25.8|27.72|25.72|0
1640790910000|2021-12-29 15:15:10|27.84|25.84|27.84|25.84|27.89|25.89|27.82|25.82|0
1640790920000|2021-12-29 15:15:20|27.91|25.91|27.89|25.89|27.91|25.91|27.89|25.89|0
1640790930000|2021-12-29 15:15:30|27.86|25.86|27.91|25.91|27.93|25.93|27.86|25.86|0
1640790940000|2021-12-29 15:15:40|27.93|25.93|27.93|25.93|27.93|25.93|27.91|25.91|0
1640790950000|2021-12-29 15:15:50|27.99|25.99|27.97|25.97|27.99|25.99|27.97|25.97|0
1640790960000|2021-12-29 15:16:00|28.06|26.06|28.08|26.08|28.08|26.08|28.04|26.04|0
1640790970000|2021-12-29 15:16:10|28.16|26.16|28.1|26.1|28.16|26.16|28.1|26.1|0
1640790980000|2021-12-29 15:16:20|28.14|26.14|28.13|26.13|28.16|26.16|28.13|26.13|0
1640790990000|2021-12-29 15:16:30|28.14|26.14|28.12|26.12|28.16|26.16|28.12|26.12|0
1640791000000|2021-12-29 15:16:40|28.1|26.1|28.16|26.16|28.16|26.16|28.1|26.1|0
1640791010000|2021-12-29 15:16:50|28.14|26.14|28.14|26.14|28.14|26.14|28.14|26.14|0
1640791020000|2021-12-29 15:17:00|28.16|26.16|28.01|26.01|28.16|26.16|28.01|26.01|0
1640791030000|2021-12-29 15:17:10|27.99|25.99|27.97|25.97|28.01|26.01|27.97|25.97|0
1640791040000|2021-12-29 15:17:20|28.01|26.01|27.95|25.95|28.03|26.03|27.95|25.95|0
1640791050000|2021-12-29 15:17:30|27.99|25.99|27.95|25.95|27.99|25.99|27.95|25.95|0
1640791060000|2021-12-29 15:17:40|27.97|25.97|27.95|25.95|27.97|25.97|27.95|25.95|0
1640791070000|2021-12-29 15:17:50|27.93|25.93|27.95|25.95|27.95|25.95|27.93|25.93|0
1640791080000|2021-12-29 15:18:00|27.97|25.97|27.99|25.99|28.03|26.03|27.97|25.97|0
1640791090000|2021-12-29 15:18:10|27.91|25.91|27.8|25.8|27.91|25.91|27.78|25.78|0
1640791100000|2021-12-29 15:18:20|27.74|25.74|27.74|25.74|27.76|25.76|27.74|25.74|0
1640791110000|2021-12-29 15:18:30|27.75|25.75|27.71|25.71|27.75|25.75|27.69|25.69|0
1640791120000|2021-12-29 15:18:40|27.74|25.74|27.71|25.71|27.74|25.74|27.69|25.69|0
1640791130000|2021-12-29 15:18:50|27.74|25.74|27.69|25.69|27.74|25.74|27.69|25.69|0
1640791140000|2021-12-29 15:19:00|27.65|25.65|27.67|25.67|27.67|25.67|27.64|25.64|0
1640791150000|2021-12-29 15:19:10|27.69|25.69|27.65|25.65|27.69|25.69|27.65|25.65|0
1640791160000|2021-12-29 15:19:20|27.63|25.63|27.63|25.63|27.65|25.65|27.63|25.63|0
1640791170000|2021-12-29 15:19:30|27.61|25.61|27.65|25.65|27.65|25.65|27.61|25.61|0
1640791180000|2021-12-29 15:19:40|27.54|25.54|27.54|25.54|27.57|25.57|27.52|25.52|0
1640791190000|2021-12-29 15:19:50|27.59|25.59|27.61|25.61|27.61|25.61|27.59|25.59|0
1640791200000|2021-12-29 15:20:00|27.65|25.65|27.69|25.69|27.69|25.69|27.65|25.65|0
1640791210000|2021-12-29 15:20:10|27.67|25.67|27.61|25.61|27.67|25.67|27.61|25.61|0
1640791220000|2021-12-29 15:20:20|27.59|25.59|27.61|25.61|27.61|25.61|27.56|25.56|0
1640791230000|2021-12-29 15:20:30|27.59|25.59|27.67|25.67|27.67|25.67|27.59|25.59|0
1640791240000|2021-12-29 15:20:40|27.65|25.65|27.63|25.63|27.65|25.65|27.61|25.61|0
1640791250000|2021-12-29 15:20:50|27.61|25.61|27.56|25.56|27.61|25.61|27.56|25.56|0
1640791260000|2021-12-29 15:21:00|27.59|25.59|27.52|25.52|27.59|25.59|27.5|25.5|0
1640791270000|2021-12-29 15:21:10|27.54|25.54|27.61|25.61|27.61|25.61|27.54|25.54|0
1640791280000|2021-12-29 15:21:20|27.59|25.59|27.54|25.54|27.59|25.59|27.54|25.54|0
1640791290000|2021-12-29 15:21:30|27.5|25.5|27.5|25.5|27.54|25.54|27.5|25.5|0
1640791300000|2021-12-29 15:21:40|27.54|25.54|27.59|25.59|27.59|25.59|27.54|25.54|0
1640791310000|2021-12-29 15:21:50|27.56|25.56|27.56|25.56|27.59|25.59|27.56|25.56|0
1640791320000|2021-12-29 15:22:00|27.54|25.54|27.5|25.5|27.54|25.54|27.5|25.5|0
1640791330000|2021-12-29 15:22:10|27.56|25.56|27.61|25.61|27.61|25.61|27.56|25.56|0
1640791340000|2021-12-29 15:22:20|27.59|25.59|27.65|25.65|27.65|25.65|27.59|25.59|0
1640791350000|2021-12-29 15:22:30|27.67|25.67|27.63|25.63|27.67|25.67|27.63|25.63|0
1640791360000|2021-12-29 15:22:40|27.61|25.61|27.54|25.54|27.61|25.61|27.54|25.54|0
1640791370000|2021-12-29 15:22:50|27.56|25.56|27.52|25.52|27.56|25.56|27.52|25.52|0
1640791380000|2021-12-29 15:23:00|27.58|25.58|27.52|25.52|27.58|25.58|27.52|25.52|0
1640791390000|2021-12-29 15:23:10|27.54|25.54|27.46|25.46|27.54|25.54|27.46|25.46|0
1640791400000|2021-12-29 15:23:20|27.49|25.49|27.5|25.5|27.52|25.52|27.49|25.49|0
1640791410000|2021-12-29 15:23:30|27.48|25.48|27.48|25.48|27.52|25.52|27.48|25.48|0
1640791420000|2021-12-29 15:23:40|27.46|25.46|27.48|25.48|27.48|25.48|27.46|25.46|0
1640791430000|2021-12-29 15:23:50|27.5|25.5|27.5|25.5|27.5|25.5|27.48|25.48|0
1640791440000|2021-12-29 15:24:00|27.48|25.48|27.48|25.48|27.48|25.48|27.46|25.46|0
1640791450000|2021-12-29 15:24:10|27.44|25.44|27.44|25.44|27.46|25.46|27.42|25.42|0
1640791460000|2021-12-29 15:24:20|27.42|25.42|27.42|25.42|27.42|25.42|27.42|25.42|0
1640791470000|2021-12-29 15:24:30|27.41|25.41|27.37|25.37|27.41|25.41|27.37|25.37|0
1640791480000|2021-12-29 15:24:40|27.39|25.39|27.35|25.35|27.39|25.39|27.35|25.35|0
1640791490000|2021-12-29 15:24:50|27.37|25.37|27.31|25.31|27.37|25.37|27.31|25.31|0
1640791500000|2021-12-29 15:25:00|27.37|25.37|27.42|25.42|27.42|25.42|27.37|25.37|0
1640791510000|2021-12-29 15:25:10|27.39|25.39|27.33|25.33|27.39|25.39|27.33|25.33|0
1640791520000|2021-12-29 15:25:20|27.35|25.35|27.39|25.39|27.39|25.39|27.35|25.35|0
1640791530000|2021-12-29 15:25:30|27.35|25.35|27.37|25.37|27.37|25.37|27.35|25.35|0
1640791540000|2021-12-29 15:25:40|27.39|25.39|27.37|25.37|27.39|25.39|27.37|25.37|0
1640791550000|2021-12-29 15:25:50|27.39|25.39|27.41|25.41|27.41|25.41|27.37|25.37|0
1640791560000|2021-12-29 15:26:00|27.44|25.44|27.46|25.46|27.46|25.46|27.44|25.44|0
1640791570000|2021-12-29 15:26:10|27.48|25.48|27.44|25.44|27.48|25.48|27.44|25.44|0
1640791580000|2021-12-29 15:26:20|27.46|25.46|27.44|25.44|27.46|25.46|27.44|25.44|0
1640791590000|2021-12-29 15:26:30|27.37|25.37|27.39|25.39|27.39|25.39|27.33|25.33|0
1640791600000|2021-12-29 15:26:40|27.46|25.46|27.5|25.5|27.5|25.5|27.46|25.46|0
1640791610000|2021-12-29 15:26:50|27.48|25.48|27.44|25.44|27.48|25.48|27.44|25.44|0
1640791620000|2021-12-29 15:27:00|27.45|25.45|27.44|25.44|27.46|25.46|27.44|25.44|0
1640791630000|2021-12-29 15:27:10|27.46|25.46|27.46|25.46|27.46|25.46|27.46|25.46|0
1640791640000|2021-12-29 15:27:20|27.44|25.44|27.44|25.44|27.48|25.48|27.44|25.44|0
1640791650000|2021-12-29 15:27:30|27.46|25.46|27.52|25.52|27.52|25.52|27.46|25.46|0
1640791660000|2021-12-29 15:27:40|27.48|25.48|27.52|25.52|27.52|25.52|27.48|25.48|0
1640791670000|2021-12-29 15:27:50|27.54|25.54|27.63|25.63|27.63|25.63|27.54|25.54|0
1640791680000|2021-12-29 15:28:00|27.6|25.6|27.58|25.58|27.6|25.6|27.56|25.56|0
1640791690000|2021-12-29 15:28:10|27.63|25.63|27.58|25.58|27.65|25.65|27.58|25.58|0
1640791700000|2021-12-29 15:28:20|27.59|25.59|27.54|25.54|27.59|25.59|27.54|25.54|0
1640791710000|2021-12-29 15:28:30|27.52|25.52|27.5|25.5|27.52|25.52|27.48|25.48|0
1640791720000|2021-12-29 15:28:40|27.52|25.52|27.54|25.54|27.54|25.54|27.5|25.5|0
1640791730000|2021-12-29 15:28:50|27.56|25.56|27.57|25.57|27.57|25.57|27.56|25.56|0
1640791740000|2021-12-29 15:29:00|27.52|25.52|27.54|25.54|27.54|25.54|27.52|25.52|0
1640791750000|2021-12-29 15:29:10|27.55|25.55|27.62|25.62|27.62|25.62|27.54|25.54|0
1640791760000|2021-12-29 15:29:20|27.67|25.67|27.67|25.67|27.67|25.67|27.67|25.67|0
1640791770000|2021-12-29 15:29:30|27.65|25.65|27.65|25.65|27.67|25.67|27.65|25.65|0
1640791780000|2021-12-29 15:29:40|27.62|25.62|27.58|25.58|27.62|25.62|27.58|25.58|0
1640791790000|2021-12-29 15:29:50|27.56|25.56|27.58|25.58|27.58|25.58|27.56|25.56|0
1640791800000|2021-12-29 15:30:00|27.56|25.56|27.56|25.56|27.56|25.56|27.55|25.55|0
1640791810000|2021-12-29 15:30:10|27.65|25.65|27.6|25.6|27.65|25.65|27.6|25.6|0
1640791820000|2021-12-29 15:30:20|27.58|25.58|27.54|25.54|27.58|25.58|27.54|25.54|0
1640791830000|2021-12-29 15:30:30|27.56|25.56|27.65|25.65|27.65|25.65|27.56|25.56|0
1640791840000|2021-12-29 15:30:40|27.67|25.67|27.73|25.73|27.73|25.73|27.67|25.67|0
1640791850000|2021-12-29 15:30:50|27.71|25.71|27.6|25.6|27.71|25.71|27.6|25.6|0
1640791860000|2021-12-29 15:31:00|27.58|25.58|27.45|25.45|27.58|25.58|27.45|25.45|0
1640791870000|2021-12-29 15:31:10|27.48|25.48|27.48|25.48|27.48|25.48|27.48|25.48|0
1640791880000|2021-12-29 15:31:20|27.43|25.43|27.43|25.43|27.43|25.43|27.41|25.41|0
1640791890000|2021-12-29 15:31:30|27.45|25.45|27.43|25.43|27.45|25.45|27.43|25.43|0
1640791900000|2021-12-29 15:31:40|27.41|25.41|27.41|25.41|27.41|25.41|27.41|25.41|0
1640791910000|2021-12-29 15:31:50|27.39|25.39|27.43|25.43|27.43|25.43|27.39|25.39|0
1640791920000|2021-12-29 15:32:00|27.44|25.44|27.43|25.43|27.48|25.48|27.43|25.43|0
1640791930000|2021-12-29 15:32:10|27.48|25.48|27.45|25.45|27.48|25.48|27.43|25.43|0
1640791940000|2021-12-29 15:32:20|27.41|25.41|27.47|25.47|27.47|25.47|27.41|25.41|0
1640791950000|2021-12-29 15:32:30|27.48|25.48|27.49|25.49|27.49|25.49|27.45|25.45|0
1640791960000|2021-12-29 15:32:40|27.52|25.52|27.54|25.54|27.54|25.54|27.5|25.5|0
1640791980000|2021-12-29 15:33:00|27.56|25.56|27.56|25.56|27.56|25.56|27.56|25.56|0
1640791990000|2021-12-29 15:33:10|27.54|25.54|27.54|25.54|27.54|25.54|27.54|25.54|0
1640792000000|2021-12-29 15:33:20|27.56|25.56|27.58|25.58|27.58|25.58|27.56|25.56|0
1640792010000|2021-12-29 15:33:30|27.6|25.6|27.62|25.62|27.62|25.62|27.6|25.6|0
1640792020000|2021-12-29 15:33:40|27.6|25.6|27.56|25.56|27.6|25.6|27.56|25.56|0
1640792030000|2021-12-29 15:33:50|27.58|25.58|27.52|25.52|27.58|25.58|27.52|25.52|0
1640792040000|2021-12-29 15:34:00|27.5|25.5|27.54|25.54|27.55|25.55|27.5|25.5|0
1640792050000|2021-12-29 15:34:10|27.52|25.52|27.5|25.5|27.54|25.54|27.47|25.47|0
1640792060000|2021-12-29 15:34:20|27.52|25.52|27.47|25.47|27.52|25.52|27.47|25.47|0
1640792070000|2021-12-29 15:34:30|27.45|25.45|27.43|25.43|27.45|25.45|27.41|25.41|0
1640792080000|2021-12-29 15:34:40|27.41|25.41|27.39|25.39|27.41|25.41|27.39|25.39|0
1640792090000|2021-12-29 15:34:50|27.37|25.37|27.35|25.35|27.37|25.37|27.35|25.35|0
1640792100000|2021-12-29 15:35:00|27.39|25.39|27.39|25.39|27.39|25.39|27.37|25.37|0
1640792110000|2021-12-29 15:35:10|27.41|25.41|27.41|25.41|27.43|25.43|27.39|25.39|0
1640792120000|2021-12-29 15:35:20|27.5|25.5|27.47|25.47|27.52|25.52|27.47|25.47|0
1640792130000|2021-12-29 15:35:30|27.43|25.43|27.39|25.39|27.43|25.43|27.39|25.39|0
1640792140000|2021-12-29 15:35:40|27.38|25.38|27.39|25.39|27.41|25.41|27.38|25.38|0
1640792150000|2021-12-29 15:35:50|27.43|25.43|27.43|25.43|27.45|25.45|27.43|25.43|0
1640792160000|2021-12-29 15:36:00|27.47|25.47|27.47|25.47|27.49|25.49|27.47|25.47|0
1640792170000|2021-12-29 15:36:10|27.49|25.49|27.41|25.41|27.49|25.49|27.41|25.41|0
1640792180000|2021-12-29 15:36:20|27.37|25.37|27.43|25.43|27.43|25.43|27.37|25.37|0
1640792190000|2021-12-29 15:36:30|27.45|25.45|27.43|25.43|27.45|25.45|27.43|25.43|0
1640792200000|2021-12-29 15:36:40|27.45|25.45|27.43|25.43|27.47|25.47|27.43|25.43|0
1640792210000|2021-12-29 15:36:50|27.45|25.45|27.54|25.54|27.54|25.54|27.45|25.45|0
1640792220000|2021-12-29 15:37:00|27.56|25.56|27.54|25.54|27.56|25.56|27.54|25.54|0
1640792230000|2021-12-29 15:37:10|27.56|25.56|27.53|25.53|27.56|25.56|27.52|25.52|0
1640792240000|2021-12-29 15:37:20|27.52|25.52|27.39|25.39|27.52|25.52|27.39|25.39|0
1640792250000|2021-12-29 15:37:30|27.41|25.41|27.45|25.45|27.45|25.45|27.41|25.41|0
1640792260000|2021-12-29 15:37:40|27.47|25.47|27.49|25.49|27.49|25.49|27.45|25.45|0
1640792270000|2021-12-29 15:37:50|27.5|25.5|27.51|25.51|27.54|25.54|27.5|25.5|0
1640792280000|2021-12-29 15:38:00|27.49|25.49|27.45|25.45|27.49|25.49|27.45|25.45|0
1640792290000|2021-12-29 15:38:10|27.43|25.43|27.47|25.47|27.47|25.47|27.43|25.43|0
1640792300000|2021-12-29 15:38:20|27.49|25.49|27.41|25.41|27.49|25.49|27.41|25.41|0
1640792310000|2021-12-29 15:38:30|27.45|25.45|27.45|25.45|27.47|25.47|27.45|25.45|0
1640792320000|2021-12-29 15:38:40|27.51|25.51|27.51|25.51|27.51|25.51|27.51|25.51|0
1640792330000|2021-12-29 15:38:50|27.54|25.54|27.49|25.49|27.54|25.54|27.49|25.49|0
1640792340000|2021-12-29 15:39:00|27.51|25.51|27.47|25.47|27.51|25.51|27.47|25.47|0
1640792350000|2021-12-29 15:39:10|27.49|25.49|27.51|25.51|27.51|25.51|27.49|25.49|0
1640792360000|2021-12-29 15:39:20|27.58|25.58|27.49|25.49|27.58|25.58|27.49|25.49|0
1640792370000|2021-12-29 15:39:30|27.45|25.45|27.47|25.47|27.47|25.47|27.43|25.43|0
1640792380000|2021-12-29 15:39:40|27.45|25.45|27.45|25.45|27.45|25.45|27.45|25.45|0
1640792390000|2021-12-29 15:39:50|27.47|25.47|27.45|25.45|27.47|25.47|27.45|25.45|0
1640792400000|2021-12-29 15:40:00|27.49|25.49|27.51|25.51|27.51|25.51|27.47|25.47|0
1640792410000|2021-12-29 15:40:10|27.54|25.54|27.51|25.51|27.54|25.54|27.51|25.51|0
1640792420000|2021-12-29 15:40:20|27.54|25.54|27.45|25.45|27.54|25.54|27.45|25.45|0
1640792430000|2021-12-29 15:40:30|27.41|25.41|27.37|25.37|27.41|25.41|27.37|25.37|0
1640792440000|2021-12-29 15:40:40|27.35|25.35|27.3|25.3|27.35|25.35|27.3|25.3|0
1640792450000|2021-12-29 15:40:50|27.35|25.35|27.36|25.36|27.36|25.36|27.35|25.35|0
1640792460000|2021-12-29 15:41:00|27.37|25.37|27.41|25.41|27.43|25.43|27.37|25.37|0
1640792470000|2021-12-29 15:41:10|27.39|25.39|27.39|25.39|27.39|25.39|27.37|25.37|0
1640792480000|2021-12-29 15:41:20|27.41|25.41|27.39|25.39|27.41|25.41|27.37|25.37|0
1640792490000|2021-12-29 15:41:30|27.4|25.4|27.37|25.37|27.4|25.4|27.37|25.37|0
1640792500000|2021-12-29 15:41:40|27.39|25.39|27.39|25.39|27.39|25.39|27.37|25.37|0
1640792510000|2021-12-29 15:41:50|27.37|25.37|27.37|25.37|27.38|25.38|27.37|25.37|0
1640792520000|2021-12-29 15:42:00|27.34|25.34|27.27|25.27|27.34|25.34|27.27|25.27|0
1640792530000|2021-12-29 15:42:10|27.26|25.26|27.22|25.22|27.26|25.26|27.22|25.22|0
1640792540000|2021-12-29 15:42:20|27.2|25.2|27.18|25.18|27.2|25.2|27.18|25.18|0
1640792550000|2021-12-29 15:42:30|27.2|25.2|27.16|25.16|27.2|25.2|27.11|25.11|0
1640792560000|2021-12-29 15:42:40|27.14|25.14|27.16|25.16|27.18|25.18|27.14|25.14|0
1640792570000|2021-12-29 15:42:50|27.14|25.14|27.11|25.11|27.16|25.16|27.11|25.11|0
1640792580000|2021-12-29 15:43:00|27.14|25.14|27.14|25.14|27.16|25.16|27.14|25.14|0
1640792590000|2021-12-29 15:43:10|27.11|25.11|27.03|25.03|27.14|25.14|27.03|25.03|0
1640792600000|2021-12-29 15:43:20|26.99|24.99|27.03|25.03|27.03|25.03|26.95|24.95|0
1640792610000|2021-12-29 15:43:30|27.01|25.01|26.95|24.95|27.01|25.01|26.95|24.95|0
1640792620000|2021-12-29 15:43:40|26.99|24.99|27.05|25.05|27.05|25.05|26.99|24.99|0
1640792630000|2021-12-29 15:43:50|27.09|25.09|27.09|25.09|27.09|25.09|27.07|25.07|0
1640792640000|2021-12-29 15:44:00|27.07|25.07|27.05|25.05|27.1|25.1|27.05|25.05|0
1640792650000|2021-12-29 15:44:10|27.07|25.07|27.03|25.03|27.07|25.07|27.03|25.03|0
1640792660000|2021-12-29 15:44:20|27.05|25.05|27.06|25.06|27.06|25.06|27.03|25.03|0
1640792670000|2021-12-29 15:44:30|27.05|25.05|27.07|25.07|27.07|25.07|27.03|25.03|0
1640792680000|2021-12-29 15:44:40|27.05|25.05|27.03|25.03|27.07|25.07|27.03|25.03|0
1640792690000|2021-12-29 15:44:50|27.05|25.05|27.07|25.07|27.09|25.09|27.05|25.05|0
1640792700000|2021-12-29 15:45:00|27.13|25.13|27.03|25.03|27.13|25.13|27.03|25.03|0
1640792710000|2021-12-29 15:45:10|27.01|25.01|27.05|25.05|27.05|25.05|27.01|25.01|0
1640792720000|2021-12-29 15:45:20|27.03|25.03|27.01|25.01|27.03|25.03|27.01|25.01|0
1640792730000|2021-12-29 15:45:30|27.03|25.03|27.01|25.01|27.05|25.05|27.01|25.01|0
1640792740000|2021-12-29 15:45:40|27.05|25.05|27.03|25.03|27.05|25.05|27.03|25.03|0
1640792750000|2021-12-29 15:45:50|27.05|25.05|27.03|25.03|27.05|25.05|27.03|25.03|0
1640792760000|2021-12-29 15:46:00|27.05|25.05|27.05|25.05|27.05|25.05|27.03|25.03|0
1640792770000|2021-12-29 15:46:10|27.01|25.01|27.03|25.03|27.05|25.05|27.01|25.01|0
1640792780000|2021-12-29 15:46:20|27.05|25.05|27.07|25.07|27.07|25.07|27.05|25.05|0
1640792790000|2021-12-29 15:46:30|27.13|25.13|27.09|25.09|27.13|25.13|27.09|25.09|0
1640792800000|2021-12-29 15:46:40|27.07|25.07|27.03|25.03|27.07|25.07|27.03|25.03|0
1640792810000|2021-12-29 15:46:50|27.04|25.04|27.03|25.03|27.04|25.04|27.01|25.01|0
1640792820000|2021-12-29 15:47:00|27.01|25.01|26.99|24.99|27.01|25.01|26.97|24.97|0
1640792830000|2021-12-29 15:47:10|27.01|25.01|27.02|25.02|27.02|25.02|27.01|25.01|0
1640792840000|2021-12-29 15:47:20|27.01|25.01|26.99|24.99|27.01|25.01|26.97|24.97|0
1640792850000|2021-12-29 15:47:30|26.97|24.97|26.97|24.97|26.97|24.97|26.97|24.97|0
1640792860000|2021-12-29 15:47:40|26.96|24.96|26.96|24.96|26.96|24.96|26.96|24.96|0
1640792870000|2021-12-29 15:47:50|26.95|24.95|26.93|24.93|26.95|24.95|26.93|24.93|0
1640792880000|2021-12-29 15:48:00|26.97|24.97|27|25|27|25|26.96|24.96|0
1640792890000|2021-12-29 15:48:10|26.99|24.99|26.99|24.99|26.99|24.99|26.97|24.97|0
1640792900000|2021-12-29 15:48:20|27.01|25.01|27.03|25.03|27.03|25.03|27.01|25.01|0
1640792910000|2021-12-29 15:48:30|27.02|25.02|27.01|25.01|27.02|25.02|26.99|24.99|0
1640792920000|2021-12-29 15:48:40|27.03|25.03|27.02|25.02|27.03|25.03|27.02|25.02|0
1640792930000|2021-12-29 15:48:50|27.01|25.01|27.03|25.03|27.03|25.03|27.01|25.01|0
1640792940000|2021-12-29 15:49:00|27.01|25.01|27.01|25.01|27.01|25.01|27.01|25.01|0
1640792950000|2021-12-29 15:49:10|27.03|25.03|27.01|25.01|27.03|25.03|27.01|25.01|0
1640792960000|2021-12-29 15:49:20|27.03|25.03|27.05|25.05|27.05|25.05|27.03|25.03|0
1640792970000|2021-12-29 15:49:30|27.03|25.03|26.99|24.99|27.03|25.03|26.99|24.99|0
1640792980000|2021-12-29 15:49:40|27.01|25.01|27.03|25.03|27.03|25.03|27.01|25.01|0
1640793000000|2021-12-29 15:50:00|27.02|25.02|27.09|25.09|27.09|25.09|27.02|25.02|0
1640793010000|2021-12-29 15:50:10|27.07|25.07|27.07|25.07|27.09|25.09|27.07|25.07|0
1640793020000|2021-12-29 15:50:20|27.05|25.05|27.05|25.05|27.07|25.07|27.05|25.05|0
1640793030000|2021-12-29 15:50:30|27.07|25.07|27.05|25.05|27.07|25.07|27.05|25.05|0
1640793040000|2021-12-29 15:50:40|27.09|25.09|27.05|25.05|27.09|25.09|27.05|25.05|0
1640793050000|2021-12-29 15:50:50|27.07|25.07|27.05|25.05|27.07|25.07|27.05|25.05|0
1640793060000|2021-12-29 15:51:00|27.07|25.07|27.11|25.11|27.11|25.11|27.07|25.07|0
1640793070000|2021-12-29 15:51:10|27.15|25.15|27.15|25.15|27.15|25.15|27.13|25.13|0
1640793080000|2021-12-29 15:51:20|27.13|25.13|27.11|25.11|27.13|25.13|27.09|25.09|0
1640793090000|2021-12-29 15:51:30|27.13|25.13|27.13|25.13|27.15|25.15|27.13|25.13|0
1640793100000|2021-12-29 15:51:40|27.15|25.15|27.17|25.17|27.17|25.17|27.15|25.15|0
1640793110000|2021-12-29 15:51:50|27.15|25.15|27.15|25.15|27.17|25.17|27.15|25.15|0
1640793120000|2021-12-29 15:52:00|27.17|25.17|27.18|25.18|27.21|25.21|27.17|25.17|0
1640793130000|2021-12-29 15:52:10|27.17|25.17|27.19|25.19|27.19|25.19|27.17|25.17|0
1640793140000|2021-12-29 15:52:20|27.18|25.18|27.19|25.19|27.19|25.19|27.18|25.18|0
1640793150000|2021-12-29 15:52:30|27.21|25.21|27.21|25.21|27.21|25.21|27.21|25.21|0
1640793160000|2021-12-29 15:52:40|27.24|25.24|27.21|25.21|27.24|25.24|27.21|25.21|0
1640793170000|2021-12-29 15:52:50|27.2|25.2|27.21|25.21|27.21|25.21|27.19|25.19|0
1640793180000|2021-12-29 15:53:00|27.19|25.19|27.17|25.17|27.19|25.19|27.17|25.17|0
1640793190000|2021-12-29 15:53:10|27.15|25.15|27.13|25.13|27.15|25.15|27.11|25.11|0
1640793200000|2021-12-29 15:53:20|27.15|25.15|27.15|25.15|27.15|25.15|27.14|25.14|0
1640793210000|2021-12-29 15:53:30|27.17|25.17|27.19|25.19|27.19|25.19|27.17|25.17|0
1640793220000|2021-12-29 15:53:40|27.17|25.17|27.19|25.19|27.19|25.19|27.17|25.17|0
1640793230000|2021-12-29 15:53:50|27.17|25.17|27.19|25.19|27.19|25.19|27.17|25.17|0
1640793240000|2021-12-29 15:54:00|27.17|25.17|27.17|25.17|27.17|25.17|27.17|25.17|0
1640793250000|2021-12-29 15:54:10|27.15|25.15|27.09|25.09|27.15|25.15|27.09|25.09|0
1640793260000|2021-12-29 15:54:20|27.11|25.11|27.09|25.09|27.11|25.11|27.09|25.09|0
1640793270000|2021-12-29 15:54:30|27.07|25.07|27.05|25.05|27.07|25.07|27.05|25.05|0
1640793280000|2021-12-29 15:54:40|27.01|25.01|27.05|25.05|27.05|25.05|27.01|25.01|0
1640793290000|2021-12-29 15:54:50|27.01|25.01|26.96|24.96|27.01|25.01|26.96|24.96|0
1640793300000|2021-12-29 15:55:00|26.98|24.98|27.01|25.01|27.01|25.01|26.96|24.96|0
1640793310000|2021-12-29 15:55:10|27.03|25.03|27.01|25.01|27.03|25.03|27.01|25.01|0
1640793320000|2021-12-29 15:55:20|26.98|24.98|26.98|24.98|26.98|24.98|26.98|24.98|0
1640793330000|2021-12-29 15:55:30|26.96|24.96|27.03|25.03|27.03|25.03|26.96|24.96|0
1640793340000|2021-12-29 15:55:40|27.07|25.07|27.05|25.05|27.07|25.07|27.05|25.05|0
1640793350000|2021-12-29 15:55:50|27.03|25.03|27.05|25.05|27.05|25.05|27.03|25.03|0
1640793360000|2021-12-29 15:56:00|27.07|25.07|27.09|25.09|27.09|25.09|27.07|25.07|0
1640793370000|2021-12-29 15:56:10|27.07|25.07|27.15|25.15|27.15|25.15|27.07|25.07|0
1640793380000|2021-12-29 15:56:20|27.17|25.17|27.15|25.15|27.17|25.17|27.15|25.15|0
1640793390000|2021-12-29 15:56:30|27.13|25.13|27.11|25.11|27.15|25.15|27.11|25.11|0
1640793400000|2021-12-29 15:56:40|27.13|25.13|27.11|25.11|27.13|25.13|27.11|25.11|0
1640793410000|2021-12-29 15:56:50|27.13|25.13|27.09|25.09|27.13|25.13|27.09|25.09|0
1640793420000|2021-12-29 15:57:00|27.08|25.08|27.09|25.09|27.09|25.09|27.08|25.08|0
1640793430000|2021-12-29 15:57:10|27.11|25.11|27.11|25.11|27.11|25.11|27.09|25.09|0
1640793440000|2021-12-29 15:57:20|27.07|25.07|27.11|25.11|27.13|25.13|27.07|25.07|0
1640793450000|2021-12-29 15:57:30|27.09|25.09|27.11|25.11|27.11|25.11|27.09|25.09|0
1640793460000|2021-12-29 15:57:40|27.09|25.09|27.07|25.07|27.11|25.11|27.07|25.07|0
1640793470000|2021-12-29 15:57:50|27.05|25.05|27.07|25.07|27.07|25.07|27.05|25.05|0
1640793480000|2021-12-29 15:58:00|27.05|25.05|27.05|25.05|27.05|25.05|27.02|25.02|0
1640793490000|2021-12-29 15:58:10|27.07|25.07|27.09|25.09|27.09|25.09|27.07|25.07|0
1640793500000|2021-12-29 15:58:20|27.07|25.07|27.07|25.07|27.07|25.07|27.02|25.02|0
1640793510000|2021-12-29 15:58:30|27.09|25.09|27.07|25.07|27.09|25.09|27.07|25.07|0
1640793530000|2021-12-29 15:58:50|27.11|25.11|27.09|25.09|27.11|25.11|27.09|25.09|0
1640793540000|2021-12-29 15:59:00|27.07|25.07|27.09|25.09|27.09|25.09|27.07|25.07|0
1640793550000|2021-12-29 15:59:10|27.11|25.11|27.13|25.13|27.13|25.13|27.11|25.11|0
1640793560000|2021-12-29 15:59:20|27.09|25.09|27.11|25.11|27.11|25.11|27.09|25.09|0
1640793570000|2021-12-29 15:59:30|27.09|25.09|27.11|25.11|27.11|25.11|27.09|25.09|0
1640793580000|2021-12-29 15:59:40|27.13|25.13|27.11|25.11|27.13|25.13|27.11|25.11|0
1640793590000|2021-12-29 15:59:50|27.09|25.09|27.09|25.09|27.11|25.11|27.09|25.09|0
1640793600000|2021-12-29 16:00:00|27.11|25.11|27.11|25.11|27.12|25.12|27.11|25.11|0
1640793610000|2021-12-29 16:00:10|27.13|25.13|27.09|25.09|27.13|25.13|27.09|25.09|0
1640793620000|2021-12-29 16:00:20|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1640793640000|2021-12-29 16:00:40|27.04|25.04|27.04|25.04|27.04|25.04|27.04|25.04|0
1640793650000|2021-12-29 16:00:50|27.02|25.02|27.04|25.04|27.07|25.07|27.02|25.02|0
1640793660000|2021-12-29 16:01:00|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1640793670000|2021-12-29 16:01:10|27.04|25.04|27.09|25.09|27.09|25.09|27.04|25.04|0
1640793680000|2021-12-29 16:01:20|27.11|25.11|27.11|25.11|27.11|25.11|27.11|25.11|0
1640793690000|2021-12-29 16:01:30|27.13|25.13|27.17|25.17|27.17|25.17|27.13|25.13|0
1640793700000|2021-12-29 16:01:40|27.15|25.15|27.19|25.19|27.19|25.19|27.15|25.15|0
1640793710000|2021-12-29 16:01:50|27.17|25.17|27.17|25.17|27.17|25.17|27.17|25.17|0
1640793720000|2021-12-29 16:02:00|27.13|25.13|27.19|25.19|27.19|25.19|27.13|25.13|0
1640793730000|2021-12-29 16:02:10|27.17|25.17|27.09|25.09|27.17|25.17|27.09|25.09|0
1640793740000|2021-12-29 16:02:20|27.06|25.06|27.04|25.04|27.06|25.06|27.04|25.04|0
1640793750000|2021-12-29 16:02:30|27.02|25.02|27.06|25.06|27.06|25.06|27.02|25.02|0
1640793760000|2021-12-29 16:02:40|27.04|25.04|27.09|25.09|27.09|25.09|27.04|25.04|0
1640793770000|2021-12-29 16:02:50|27.06|25.06|27.04|25.04|27.06|25.06|27.04|25.04|0
1640793780000|2021-12-29 16:03:00|27.05|25.05|26.35|24.35|27.05|25.05|26.35|24.35|0
1640793790000|2021-12-29 16:03:10|26.37|24.37|26.35|24.35|26.37|24.37|26.33|24.33|0
1640793800000|2021-12-29 16:03:20|26.33|24.33|26.26|24.26|26.33|24.33|26.26|24.26|0
1640793810000|2021-12-29 16:03:30|26.29|24.29|26.29|24.29|26.29|24.29|26.29|24.29|0
1640793820000|2021-12-29 16:03:40|26.31|24.31|26.33|24.33|26.33|24.33|26.31|24.31|0
1640793830000|2021-12-29 16:03:50|26.31|24.31|26.33|24.33|26.33|24.33|26.31|24.31|0
1640793840000|2021-12-29 16:04:00|26.31|24.31|26.33|24.33|26.33|24.33|26.31|24.31|0
1640793860000|2021-12-29 16:04:20|26.32|24.32|26.33|24.33|26.33|24.33|26.32|24.32|0
1640793870000|2021-12-29 16:04:30|26.31|24.31|26.33|24.33|26.33|24.33|26.31|24.31|0
1640793880000|2021-12-29 16:04:40|26.31|24.31|26.31|24.31|26.31|24.31|26.31|24.31|0
1640793890000|2021-12-29 16:04:50|26.28|24.28|26.28|24.28|26.28|24.28|26.28|24.28|0
1640793900000|2021-12-29 16:05:00|26.31|24.31|26.28|24.28|26.31|24.31|26.28|24.28|0
1640793910000|2021-12-29 16:05:10|26.26|24.26|26.26|24.26|26.28|24.28|26.26|24.26|0
1640793930000|2021-12-29 16:05:30|26.24|24.24|26.26|24.26|26.26|24.26|26.24|24.24|0
1640793940000|2021-12-29 16:05:40|26.24|24.24|26.28|24.28|26.28|24.28|26.24|24.24|0
1640793950000|2021-12-29 16:05:50|26.3|24.3|26.3|24.3|26.3|24.3|26.28|24.28|0
1640793960000|2021-12-29 16:06:00|26.33|24.33|26.32|24.32|26.35|24.35|26.32|24.32|0
1640793980000|2021-12-29 16:06:20|26.3|24.3|26.3|24.3|26.32|24.32|26.3|24.3|0
1640793990000|2021-12-29 16:06:30|26.32|24.32|26.35|24.35|26.35|24.35|26.32|24.32|0
1640794010000|2021-12-29 16:06:50|26.37|24.37|26.37|24.37|26.37|24.37|26.37|24.37|0
1640794020000|2021-12-29 16:07:00|26.34|24.34|26.32|24.32|26.34|24.34|26.32|24.32|0
1640794030000|2021-12-29 16:07:10|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1640794040000|2021-12-29 16:07:20|26.37|24.37|26.39|24.39|26.39|24.39|26.37|24.37|0
1640794050000|2021-12-29 16:07:30|26.41|24.41|26.41|24.41|26.41|24.41|26.41|24.41|0
1640794070000|2021-12-29 16:07:50|26.43|24.43|26.41|24.41|26.43|24.43|26.41|24.41|0
1640794080000|2021-12-29 16:08:00|26.39|24.39|26.41|24.41|26.41|24.41|26.39|24.39|0
1640794090000|2021-12-29 16:08:10|26.4|24.4|26.39|24.39|26.41|24.41|26.39|24.39|0
1640794100000|2021-12-29 16:08:20|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1640794120000|2021-12-29 16:08:40|26.34|24.34|26.36|24.36|26.36|24.36|26.34|24.34|0
1640794130000|2021-12-29 16:08:50|26.39|24.39|26.39|24.39|26.39|24.39|26.36|24.36|0
1640794140000|2021-12-29 16:09:00|26.38|24.38|26.38|24.38|26.38|24.38|26.38|24.38|0
1640794150000|2021-12-29 16:09:10|26.41|24.41|26.41|24.41|26.41|24.41|26.38|24.38|0
1640794160000|2021-12-29 16:09:20|26.43|24.43|26.41|24.41|26.43|24.43|26.41|24.41|0
1640794170000|2021-12-29 16:09:30|26.38|24.38|26.38|24.38|26.38|24.38|26.38|24.38|0
1640794180000|2021-12-29 16:09:40|26.41|24.41|26.41|24.41|26.43|24.43|26.41|24.41|0
1640794200000|2021-12-29 16:10:00|26.43|24.43|26.49|24.49|26.49|24.49|26.43|24.43|0
1640794210000|2021-12-29 16:10:10|26.51|24.51|26.51|24.51|26.53|24.53|26.51|24.51|0
1640794220000|2021-12-29 16:10:20|26.53|24.53|26.49|24.49|26.53|24.53|26.49|24.49|0
1640794230000|2021-12-29 16:10:30|26.47|24.47|26.43|24.43|26.49|24.49|26.43|24.43|0
1640794240000|2021-12-29 16:10:40|26.45|24.45|26.47|24.47|26.49|24.49|26.45|24.45|0
1640794250000|2021-12-29 16:10:50|26.49|24.49|26.47|24.47|26.49|24.49|26.47|24.47|0
1640794260000|2021-12-29 16:11:00|26.45|24.45|26.51|24.51|26.51|24.51|26.45|24.45|0
1640794270000|2021-12-29 16:11:10|26.47|24.47|26.47|24.47|26.47|24.47|26.47|24.47|0
1640794280000|2021-12-29 16:11:20|26.49|24.49|26.49|24.49|26.49|24.49|26.49|24.49|0
1640794290000|2021-12-29 16:11:30|26.47|24.47|26.49|24.49|26.49|24.49|26.47|24.47|0
1640794300000|2021-12-29 16:11:40|26.47|24.47|26.49|24.49|26.49|24.49|26.47|24.47|0
1640794310000|2021-12-29 16:11:50|26.51|24.51|26.51|24.51|26.51|24.51|26.51|24.51|0
1640794320000|2021-12-29 16:12:00|26.53|24.53|26.5|24.5|26.53|24.53|26.49|24.49|0
1640794330000|2021-12-29 16:12:10|26.51|24.51|26.55|24.55|26.55|24.55|26.51|24.51|0
1640794340000|2021-12-29 16:12:20|26.53|24.53|26.55|24.55|26.55|24.55|26.51|24.51|0
1640794350000|2021-12-29 16:12:30|26.53|24.53|26.53|24.53|26.53|24.53|26.53|24.53|0
1640794360000|2021-12-29 16:12:40|26.55|24.55|26.57|24.57|26.57|24.57|26.55|24.55|0
1640794370000|2021-12-29 16:12:50|26.56|24.56|26.61|24.61|26.61|24.61|26.56|24.56|0
1640794380000|2021-12-29 16:13:00|26.59|24.59|26.61|24.61|26.61|24.61|26.59|24.59|0
1640794390000|2021-12-29 16:13:10|26.63|24.63|26.63|24.63|26.63|24.63|26.61|24.61|0
1640794400000|2021-12-29 16:13:20|26.65|24.65|26.65|24.65|26.65|24.65|26.63|24.63|0
1640794410000|2021-12-29 16:13:30|26.67|24.67|26.67|24.67|26.69|24.69|26.65|24.65|0
1640794420000|2021-12-29 16:13:40|26.65|24.65|26.67|24.67|26.67|24.67|26.65|24.65|0
1640794430000|2021-12-29 16:13:50|26.69|24.69|26.71|24.71|26.71|24.71|26.69|24.69|0
1640794440000|2021-12-29 16:14:00|26.69|24.69|26.65|24.65|26.69|24.69|26.65|24.65|0
1640794450000|2021-12-29 16:14:10|26.67|24.67|26.69|24.69|26.71|24.71|26.67|24.67|0
1640794470000|2021-12-29 16:14:30|26.71|24.71|26.71|24.71|26.71|24.71|26.71|24.71|0
1640794480000|2021-12-29 16:14:40|26.73|24.73|26.71|24.71|26.73|24.73|26.71|24.71|0
1640794490000|2021-12-29 16:14:50|26.69|24.69|26.71|24.71|26.71|24.71|26.67|24.67|0
1640794500000|2021-12-29 16:15:00|26.69|24.69|26.63|24.63|26.69|24.69|26.63|24.63|0
1640794510000|2021-12-29 16:15:10|26.61|24.61|26.63|24.63|26.63|24.63|26.59|24.59|0
1640794520000|2021-12-29 16:15:20|26.61|24.61|26.65|24.65|26.65|24.65|26.61|24.61|0
1640794530000|2021-12-29 16:15:30|26.66|24.66|26.65|24.65|26.66|24.66|26.65|24.65|0
1640794540000|2021-12-29 16:15:40|26.63|24.63|26.61|24.61|26.63|24.63|26.6|24.6|0
1640794550000|2021-12-29 16:15:50|26.63|24.63|26.61|24.61|26.63|24.63|26.61|24.61|0
1640794560000|2021-12-29 16:16:00|26.63|24.63|26.63|24.63|26.65|24.65|26.63|24.63|0
1640794570000|2021-12-29 16:16:10|26.65|24.65|26.65|24.65|26.65|24.65|26.65|24.65|0
1640794580000|2021-12-29 16:16:20|26.67|24.67|26.69|24.69|26.69|24.69|26.67|24.67|0
1640794590000|2021-12-29 16:16:30|26.67|24.67|26.65|24.65|26.67|24.67|26.65|24.65|0
1640794600000|2021-12-29 16:16:40|26.63|24.63|26.65|24.65|26.65|24.65|26.63|24.63|0
1640794610000|2021-12-29 16:16:50|26.67|24.67|26.67|24.67|26.67|24.67|26.65|24.65|0
1640794620000|2021-12-29 16:17:00|26.65|24.65|26.65|24.65|26.65|24.65|26.63|24.63|0
1640794630000|2021-12-29 16:17:10|26.63|24.63|26.65|24.65|26.65|24.65|26.63|24.63|0
1640794640000|2021-12-29 16:17:20|26.63|24.63|26.65|24.65|26.65|24.65|26.63|24.63|0
1640794650000|2021-12-29 16:17:30|26.63|24.63|26.65|24.65|26.65|24.65|26.63|24.63|0
1640794660000|2021-12-29 16:17:40|26.63|24.63|26.65|24.65|26.65|24.65|26.63|24.63|0
1640794670000|2021-12-29 16:17:50|26.63|24.63|26.61|24.61|26.63|24.63|26.61|24.61|0
1640794680000|2021-12-29 16:18:00|26.64|24.64|26.63|24.63|26.64|24.64|26.63|24.63|0
1640794700000|2021-12-29 16:18:20|26.61|24.61|26.61|24.61|26.61|24.61|26.61|24.61|0
1640794710000|2021-12-29 16:18:30|26.59|24.59|26.57|24.57|26.59|24.59|26.57|24.57|0
1640794720000|2021-12-29 16:18:40|26.59|24.59|26.59|24.59|26.59|24.59|26.59|24.59|0
1640794730000|2021-12-29 16:18:50|26.61|24.61|26.59|24.59|26.61|24.61|26.59|24.59|0
1640794750000|2021-12-29 16:19:10|26.57|24.57|26.59|24.59|26.59|24.59|26.57|24.57|0
1640794760000|2021-12-29 16:19:20|26.61|24.61|26.61|24.61|26.61|24.61|26.59|24.59|0
1640794770000|2021-12-29 16:19:30|26.59|24.59|26.59|24.59|26.63|24.63|26.59|24.59|0
1640794780000|2021-12-29 16:19:40|26.57|24.57|26.54|24.54|26.57|24.57|26.54|24.54|0
1640794790000|2021-12-29 16:19:50|26.52|24.52|26.54|24.54|26.54|24.54|26.52|24.52|0
1640794800000|2021-12-29 16:20:00|26.5|24.5|26.46|24.46|26.5|24.5|26.46|24.46|0
1640794810000|2021-12-29 16:20:10|26.44|24.44|26.44|24.44|26.44|24.44|26.44|24.44|0
1640794820000|2021-12-29 16:20:20|26.42|24.42|26.44|24.44|26.44|24.44|26.42|24.42|0
1640794830000|2021-12-29 16:20:30|26.46|24.46|26.46|24.46|26.46|24.46|26.46|24.46|0
1640794840000|2021-12-29 16:20:40|26.44|24.44|26.46|24.46|26.48|24.48|26.44|24.44|0
1640794850000|2021-12-29 16:20:50|26.48|24.48|26.46|24.46|26.48|24.48|26.46|24.46|0
1640794860000|2021-12-29 16:21:00|26.48|24.48|26.5|24.5|26.54|24.54|26.48|24.48|0
1640794870000|2021-12-29 16:21:10|26.48|24.48|26.48|24.48|26.48|24.48|26.48|24.48|0
1640794880000|2021-12-29 16:21:20|26.5|24.5|26.48|24.48|26.5|24.5|26.48|24.48|0
1640794890000|2021-12-29 16:21:30|26.46|24.46|26.5|24.5|26.5|24.5|26.46|24.46|0
1640794910000|2021-12-29 16:21:50|26.49|24.49|26.48|24.48|26.5|24.5|26.48|24.48|0
1640794920000|2021-12-29 16:22:00|26.5|24.5|26.5|24.5|26.5|24.5|26.48|24.48|0
1640794930000|2021-12-29 16:22:10|26.52|24.52|26.52|24.52|26.52|24.52|26.52|24.52|0
1640794940000|2021-12-29 16:22:20|26.5|24.5|26.5|24.5|26.5|24.5|26.5|24.5|0
1640794950000|2021-12-29 16:22:30|26.48|24.48|26.5|24.5|26.5|24.5|26.48|24.48|0
1640794960000|2021-12-29 16:22:40|26.54|24.54|26.58|24.58|26.58|24.58|26.54|24.54|0
1640794970000|2021-12-29 16:22:50|26.56|24.56|26.54|24.54|26.56|24.56|26.54|24.54|0
1640794980000|2021-12-29 16:23:00|26.56|24.56|26.58|24.58|26.58|24.58|26.56|24.56|0
1640794990000|2021-12-29 16:23:10|26.6|24.6|26.6|24.6|26.6|24.6|26.6|24.6|0
1640795000000|2021-12-29 16:23:20|26.58|24.58|26.56|24.56|26.58|24.58|26.54|24.54|0
1640795020000|2021-12-29 16:23:40|26.54|24.54|26.56|24.56|26.56|24.56|26.54|24.54|0
1640795030000|2021-12-29 16:23:50|26.55|24.55|26.54|24.54|26.55|24.55|26.54|24.54|0
1640795040000|2021-12-29 16:24:00|26.52|24.52|26.52|24.52|26.52|24.52|26.52|24.52|0
1640795050000|2021-12-29 16:24:10|26.54|24.54|26.53|24.53|26.54|24.54|26.53|24.53|0
1640795060000|2021-12-29 16:24:20|26.56|24.56|26.58|24.58|26.58|24.58|26.56|24.56|0
1640795070000|2021-12-29 16:24:30|26.56|24.56|26.54|24.54|26.56|24.56|26.54|24.54|0
1640795080000|2021-12-29 16:24:40|26.56|24.56|26.6|24.6|26.6|24.6|26.56|24.56|0
1640795090000|2021-12-29 16:24:50|26.58|24.58|26.6|24.6|26.6|24.6|26.58|24.58|0
1640795110000|2021-12-29 16:25:10|26.62|24.62|26.69|24.69|26.69|24.69|26.62|24.62|0
1640795120000|2021-12-29 16:25:20|26.67|24.67|26.67|24.67|26.67|24.67|26.67|24.67|0
1640795130000|2021-12-29 16:25:30|26.69|24.69|26.69|24.69|26.69|24.69|26.69|24.69|0
1640795140000|2021-12-29 16:25:40|26.71|24.71|26.71|24.71|26.73|24.73|26.71|24.71|0
1640795150000|2021-12-29 16:25:50|26.73|24.73|26.73|24.73|26.73|24.73|26.71|24.71|0
1640795160000|2021-12-29 16:26:00|26.71|24.71|26.69|24.69|26.71|24.71|26.69|24.69|0
1640795170000|2021-12-29 16:26:10|26.67|24.67|26.67|24.67|26.67|24.67|26.67|24.67|0
1640795180000|2021-12-29 16:26:20|26.69|24.69|26.67|24.67|26.69|24.69|26.67|24.67|0
1640795190000|2021-12-29 16:26:30|26.69|24.69|26.69|24.69|26.69|24.69|26.67|24.67|0
1640795200000|2021-12-29 16:26:40|26.64|24.64|26.58|24.58|26.67|24.67|26.58|24.58|0
1640795210000|2021-12-29 16:26:50|26.6|24.6|26.62|24.62|26.62|24.62|26.6|24.6|0
1640795220000|2021-12-29 16:27:00|26.6|24.6|26.58|24.58|26.6|24.6|26.58|24.58|0
1640795230000|2021-12-29 16:27:10|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1640795260000|2021-12-29 16:27:40|26.64|24.64|26.64|24.64|26.64|24.64|26.62|24.62|0
1640795270000|2021-12-29 16:27:50|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1640795280000|2021-12-29 16:28:00|26.64|24.64|26.64|24.64|26.64|24.64|26.64|24.64|0
1640795300000|2021-12-29 16:28:20|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1640795310000|2021-12-29 16:28:30|26.64|24.64|26.64|24.64|26.64|24.64|26.62|24.62|0
1640795320000|2021-12-29 16:28:40|26.73|24.73|26.73|24.73|26.73|24.73|26.71|24.71|0
1640795330000|2021-12-29 16:28:50|26.71|24.71|26.75|24.75|26.75|24.75|26.71|24.71|0
1640795340000|2021-12-29 16:29:00|26.73|24.73|26.77|24.77|26.77|24.77|26.73|24.73|0
1640795360000|2021-12-29 16:29:20|26.79|24.79|26.79|24.79|26.79|24.79|26.77|24.77|0
1640795370000|2021-12-29 16:29:30|26.81|24.81|26.83|24.83|26.83|24.83|26.81|24.81|0
1640795380000|2021-12-29 16:29:40|26.85|24.85|26.85|24.85|26.87|24.87|26.85|24.85|0
1640795390000|2021-12-29 16:29:50|26.87|24.87|26.83|24.83|26.87|24.87|26.83|24.83|0
1640795400000|2021-12-29 16:30:00|26.85|24.85|26.89|24.89|26.89|24.89|26.85|24.85|0
1640795410000|2021-12-29 16:30:10|26.87|24.87|26.89|24.89|26.89|24.89|26.87|24.87|0
1640795420000|2021-12-29 16:30:20|26.91|24.91|26.87|24.87|26.93|24.93|26.87|24.87|0
1640795430000|2021-12-29 16:30:30|26.89|24.89|26.91|24.91|26.91|24.91|26.89|24.89|0
1640795440000|2021-12-29 16:30:40|26.87|24.87|26.91|24.91|26.91|24.91|26.87|24.87|0
1640795450000|2021-12-29 16:30:50|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1640795460000|2021-12-29 16:31:00|26.91|24.91|26.87|24.87|26.91|24.91|26.87|24.87|0
1640795470000|2021-12-29 16:31:10|26.85|24.85|26.87|24.87|26.87|24.87|26.85|24.85|0
1640795480000|2021-12-29 16:31:20|26.83|24.83|26.89|24.89|26.89|24.89|26.83|24.83|0
1640795490000|2021-12-29 16:31:30|26.87|24.87|26.91|24.91|26.91|24.91|26.87|24.87|0
1640795500000|2021-12-29 16:31:40|26.93|24.93|26.92|24.92|26.93|24.93|26.91|24.91|0
1640795510000|2021-12-29 16:31:50|26.93|24.93|26.95|24.95|26.97|24.97|26.93|24.93|0
1640795520000|2021-12-29 16:32:00|26.93|24.93|26.93|24.93|26.95|24.95|26.93|24.93|0
1640795530000|2021-12-29 16:32:10|26.95|24.95|26.93|24.93|26.95|24.95|26.93|24.93|0
1640795540000|2021-12-29 16:32:20|26.99|24.99|27|25|27|25|26.97|24.97|0
1640795550000|2021-12-29 16:32:30|26.99|24.99|27.02|25.02|27.02|25.02|26.97|24.97|0
1640795560000|2021-12-29 16:32:40|27.04|25.04|27.02|25.02|27.04|25.04|26.99|24.99|0
1640795570000|2021-12-29 16:32:50|26.99|24.99|26.93|24.93|26.99|24.99|26.93|24.93|0
1640795580000|2021-12-29 16:33:00|26.95|24.95|26.97|24.97|26.97|24.97|26.95|24.95|0
1640795590000|2021-12-29 16:33:10|26.98|24.98|26.95|24.95|26.98|24.98|26.95|24.95|0
1640795600000|2021-12-29 16:33:20|26.93|24.93|26.95|24.95|26.95|24.95|26.93|24.93|0
1640795610000|2021-12-29 16:33:30|26.97|24.97|26.99|24.99|26.99|24.99|26.97|24.97|0
1640795620000|2021-12-29 16:33:40|26.97|24.97|26.99|24.99|26.99|24.99|26.97|24.97|0
1640795630000|2021-12-29 16:33:50|26.97|24.97|26.95|24.95|26.97|24.97|26.95|24.95|0
1640795640000|2021-12-29 16:34:00|26.93|24.93|26.93|24.93|26.93|24.93|26.93|24.93|0
1640795650000|2021-12-29 16:34:10|26.89|24.89|26.91|24.91|26.91|24.91|26.89|24.89|0
1640795660000|2021-12-29 16:34:20|26.89|24.89|26.87|24.87|26.89|24.89|26.87|24.87|0
1640795670000|2021-12-29 16:34:30|26.89|24.89|26.87|24.87|26.89|24.89|26.85|24.85|0
1640795680000|2021-12-29 16:34:40|26.85|24.85|26.79|24.79|26.85|24.85|26.77|24.77|0
1640795690000|2021-12-29 16:34:50|26.83|24.83|26.81|24.81|26.83|24.83|26.79|24.79|0
1640795700000|2021-12-29 16:35:00|26.79|24.79|26.79|24.79|26.79|24.79|26.79|24.79|0
1640795710000|2021-12-29 16:35:10|26.81|24.81|26.85|24.85|26.85|24.85|26.81|24.81|0
1640795720000|2021-12-29 16:35:20|26.83|24.83|26.83|24.83|26.84|24.84|26.83|24.83|0
1640795730000|2021-12-29 16:35:30|26.81|24.81|26.76|24.76|26.81|24.81|26.74|24.74|0
1640795740000|2021-12-29 16:35:40|26.74|24.74|26.72|24.72|26.74|24.74|26.72|24.72|0
1640795750000|2021-12-29 16:35:50|26.76|24.76|26.76|24.76|26.76|24.76|26.76|24.76|0
1640795760000|2021-12-29 16:36:00|26.74|24.74|26.79|24.79|26.79|24.79|26.74|24.74|0
1640795770000|2021-12-29 16:36:10|26.76|24.76|26.79|24.79|26.81|24.81|26.76|24.76|0
1640795780000|2021-12-29 16:36:20|26.76|24.76|26.79|24.79|26.79|24.79|26.76|24.76|0
1640795790000|2021-12-29 16:36:30|26.81|24.81|26.81|24.81|26.81|24.81|26.81|24.81|0
1640795800000|2021-12-29 16:36:40|26.83|24.83|26.87|24.87|26.87|24.87|26.83|24.83|0
1640795810000|2021-12-29 16:36:50|26.85|24.85|26.85|24.85|26.85|24.85|26.85|24.85|0
1640795820000|2021-12-29 16:37:00|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640795830000|2021-12-29 16:37:10|26.85|24.85|26.78|24.78|26.85|24.85|26.78|24.78|0
1640795840000|2021-12-29 16:37:20|26.81|24.81|26.83|24.83|26.83|24.83|26.81|24.81|0
1640795850000|2021-12-29 16:37:30|26.81|24.81|26.81|24.81|26.83|24.83|26.81|24.81|0
1640795860000|2021-12-29 16:37:40|26.78|24.78|26.81|24.81|26.81|24.81|26.78|24.78|0
1640795870000|2021-12-29 16:37:50|26.83|24.83|26.85|24.85|26.85|24.85|26.83|24.83|0
1640795880000|2021-12-29 16:38:00|26.87|24.87|26.85|24.85|26.87|24.87|26.83|24.83|0
1640795890000|2021-12-29 16:38:10|26.83|24.83|26.85|24.85|26.85|24.85|26.83|24.83|0
1640795900000|2021-12-29 16:38:20|26.83|24.83|26.87|24.87|26.87|24.87|26.81|24.81|0
1640795910000|2021-12-29 16:38:30|26.85|24.85|26.87|24.87|26.87|24.87|26.85|24.85|0
1640795920000|2021-12-29 16:38:40|26.89|24.89|26.87|24.87|26.89|24.89|26.87|24.87|0
1640795930000|2021-12-29 16:38:50|26.89|24.89|26.91|24.91|26.91|24.91|26.89|24.89|0
1640795940000|2021-12-29 16:39:00|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640795950000|2021-12-29 16:39:10|26.91|24.91|26.95|24.95|26.95|24.95|26.91|24.91|0
1640795960000|2021-12-29 16:39:20|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640795970000|2021-12-29 16:39:30|26.87|24.87|26.87|24.87|26.87|24.87|26.85|24.85|0
1640795980000|2021-12-29 16:39:40|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640795990000|2021-12-29 16:39:50|26.91|24.91|26.87|24.87|26.91|24.91|26.87|24.87|0
1640796000000|2021-12-29 16:40:00|26.89|24.89|26.91|24.91|26.91|24.91|26.89|24.89|0
1640796010000|2021-12-29 16:40:10|26.93|24.93|26.94|24.94|26.94|24.94|26.93|24.93|0
1640796020000|2021-12-29 16:40:20|26.93|24.93|26.93|24.93|26.93|24.93|26.91|24.91|0
1640796030000|2021-12-29 16:40:30|26.91|24.91|26.93|24.93|26.93|24.93|26.91|24.91|0
1640796050000|2021-12-29 16:40:50|26.91|24.91|26.89|24.89|26.91|24.91|26.89|24.89|0
1640796060000|2021-12-29 16:41:00|26.91|24.91|26.87|24.87|26.91|24.91|26.87|24.87|0
1640796070000|2021-12-29 16:41:10|26.89|24.89|26.95|24.95|26.95|24.95|26.89|24.89|0
1640796080000|2021-12-29 16:41:20|26.91|24.91|26.91|24.91|26.91|24.91|26.91|24.91|0
1640796090000|2021-12-29 16:41:30|26.89|24.89|26.89|24.89|26.89|24.89|26.89|24.89|0
1640796100000|2021-12-29 16:41:40|26.87|24.87|26.87|24.87|26.89|24.89|26.87|24.87|0
1640796110000|2021-12-29 16:41:50|26.85|24.85|26.82|24.82|26.85|24.85|26.82|24.82|0
1640796120000|2021-12-29 16:42:00|26.8|24.8|26.8|24.8|26.82|24.82|26.8|24.8|0
1640796130000|2021-12-29 16:42:10|26.78|24.78|26.74|24.74|26.78|24.78|26.74|24.74|0
1640796140000|2021-12-29 16:42:20|26.76|24.76|26.76|24.76|26.76|24.76|26.76|24.76|0
1640796150000|2021-12-29 16:42:30|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1640796160000|2021-12-29 16:42:40|26.8|24.8|26.82|24.82|26.82|24.82|26.8|24.8|0
1640796180000|2021-12-29 16:43:00|26.8|24.8|26.78|24.78|26.8|24.8|26.78|24.78|0
1640796190000|2021-12-29 16:43:10|26.8|24.8|26.81|24.81|26.82|24.82|26.8|24.8|0
1640796200000|2021-12-29 16:43:20|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640796210000|2021-12-29 16:43:30|26.78|24.78|26.8|24.8|26.8|24.8|26.78|24.78|0
1640796220000|2021-12-29 16:43:40|26.78|24.78|26.73|24.73|26.8|24.8|26.73|24.73|0
1640796230000|2021-12-29 16:43:50|26.74|24.74|26.74|24.74|26.74|24.74|26.72|24.72|0
1640796240000|2021-12-29 16:44:00|26.76|24.76|26.78|24.78|26.78|24.78|26.76|24.76|0
1640796250000|2021-12-29 16:44:10|26.8|24.8|26.78|24.78|26.8|24.8|26.78|24.78|0
1640796260000|2021-12-29 16:44:20|26.81|24.81|26.8|24.8|26.81|24.81|26.8|24.8|0
1640796270000|2021-12-29 16:44:30|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640796290000|2021-12-29 16:44:50|26.78|24.78|26.8|24.8|26.8|24.8|26.78|24.78|0
1640796300000|2021-12-29 16:45:00|26.78|24.78|26.78|24.78|26.8|24.8|26.78|24.78|0
1640796310000|2021-12-29 16:45:10|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640796320000|2021-12-29 16:45:20|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640796330000|2021-12-29 16:45:30|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640796340000|2021-12-29 16:45:40|26.76|24.76|26.8|24.8|26.8|24.8|26.76|24.76|0
1640796350000|2021-12-29 16:45:50|26.82|24.82|26.8|24.8|26.82|24.82|26.8|24.8|0
1640796360000|2021-12-29 16:46:00|26.81|24.81|26.82|24.82|26.84|24.84|26.81|24.81|0
1640796370000|2021-12-29 16:46:10|26.86|24.86|26.88|24.88|26.88|24.88|26.86|24.86|0
1640796380000|2021-12-29 16:46:20|26.86|24.86|26.84|24.84|26.86|24.86|26.82|24.82|0
1640796400000|2021-12-29 16:46:40|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640796410000|2021-12-29 16:46:50|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640796420000|2021-12-29 16:47:00|26.86|24.86|26.84|24.84|26.86|24.86|26.84|24.84|0
1640796440000|2021-12-29 16:47:20|26.8|24.8|26.8|24.8|26.8|24.8|26.8|24.8|0
1640796450000|2021-12-29 16:47:30|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1640796460000|2021-12-29 16:47:40|26.8|24.8|26.8|24.8|26.8|24.8|26.78|24.78|0
1640796470000|2021-12-29 16:47:50|26.78|24.78|26.78|24.78|26.78|24.78|26.78|24.78|0
1640796480000|2021-12-29 16:48:00|26.8|24.8|26.8|24.8|26.8|24.8|26.78|24.78|0
1640796490000|2021-12-29 16:48:10|26.78|24.78|26.78|24.78|26.8|24.8|26.78|24.78|0
1640796520000|2021-12-29 16:48:40|26.76|24.76|26.76|24.76|26.76|24.76|26.74|24.74|0
1640796530000|2021-12-29 16:48:50|26.74|24.74|26.72|24.72|26.74|24.74|26.72|24.72|0
1640796540000|2021-12-29 16:49:00|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1640796550000|2021-12-29 16:49:10|26.68|24.68|26.68|24.68|26.68|24.68|26.66|24.66|0
1640796570000|2021-12-29 16:49:30|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1640796580000|2021-12-29 16:49:40|26.68|24.68|26.68|24.68|26.68|24.68|26.68|24.68|0
1640796590000|2021-12-29 16:49:50|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1640796600000|2021-12-29 16:50:00|26.72|24.72|26.72|24.72|26.74|24.74|26.72|24.72|0
1640796610000|2021-12-29 16:50:10|26.74|24.74|26.72|24.72|26.74|24.74|26.72|24.72|0
1640796620000|2021-12-29 16:50:20|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1640796640000|2021-12-29 16:50:40|26.68|24.68|26.7|24.7|26.7|24.7|26.68|24.68|0
1640796650000|2021-12-29 16:50:50|26.72|24.72|26.72|24.72|26.72|24.72|26.72|24.72|0
1640796660000|2021-12-29 16:51:00|26.7|24.7|26.7|24.7|26.72|24.72|26.7|24.7|0
1640796670000|2021-12-29 16:51:10|26.72|24.72|26.72|24.72|26.72|24.72|26.7|24.7|0
1640796680000|2021-12-29 16:51:20|26.68|24.68|26.68|24.68|26.68|24.68|26.68|24.68|0
1640796690000|2021-12-29 16:51:30|26.65|24.65|26.68|24.68|26.68|24.68|26.63|24.63|0
1640796700000|2021-12-29 16:51:40|26.65|24.65|26.65|24.65|26.65|24.65|26.65|24.65|0
1640796710000|2021-12-29 16:51:50|26.67|24.67|26.7|24.7|26.7|24.7|26.65|24.65|0
1640796720000|2021-12-29 16:52:00|26.67|24.67|26.7|24.7|26.7|24.7|26.67|24.67|0
1640796730000|2021-12-29 16:52:10|26.72|24.72|26.72|24.72|26.72|24.72|26.72|24.72|0
1640796740000|2021-12-29 16:52:20|26.71|24.71|26.74|24.74|26.74|24.74|26.71|24.71|0
1640796750000|2021-12-29 16:52:30|26.72|24.72|26.72|24.72|26.72|24.72|26.72|24.72|0
1640796760000|2021-12-29 16:52:40|26.74|24.74|26.76|24.76|26.76|24.76|26.74|24.74|0
1640796770000|2021-12-29 16:52:50|26.75|24.75|26.76|24.76|26.76|24.76|26.74|24.74|0
1640796780000|2021-12-29 16:53:00|26.74|24.74|26.72|24.72|26.74|24.74|26.72|24.72|0
1640796790000|2021-12-29 16:53:10|26.74|24.74|26.74|24.74|26.76|24.76|26.74|24.74|0
1640796810000|2021-12-29 16:53:30|26.76|24.76|26.78|24.78|26.78|24.78|26.76|24.76|0
1640796820000|2021-12-29 16:53:40|26.8|24.8|26.8|24.8|26.8|24.8|26.78|24.78|0
1640796830000|2021-12-29 16:53:50|26.82|24.82|26.82|24.82|26.82|24.82|26.82|24.82|0
1640796840000|2021-12-29 16:54:00|26.84|24.84|26.82|24.82|26.84|24.84|26.82|24.82|0
1640796850000|2021-12-29 16:54:10|26.84|24.84|26.86|24.86|26.86|24.86|26.84|24.84|0
1640796860000|2021-12-29 16:54:20|26.88|24.88|26.89|24.89|26.89|24.89|26.88|24.88|0
1640796870000|2021-12-29 16:54:30|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640796880000|2021-12-29 16:54:40|26.9|24.9|26.88|24.88|26.9|24.9|26.88|24.88|0
1640796890000|2021-12-29 16:54:50|26.9|24.9|26.9|24.9|26.9|24.9|26.88|24.88|0
1640796900000|2021-12-29 16:55:00|26.92|24.92|26.94|24.94|26.94|24.94|26.92|24.92|0
1640796910000|2021-12-29 16:55:10|26.96|24.96|26.94|24.94|26.96|24.96|26.94|24.94|0
1640796920000|2021-12-29 16:55:20|26.92|24.92|26.98|24.98|26.98|24.98|26.92|24.92|0
1640796930000|2021-12-29 16:55:30|26.96|24.96|26.94|24.94|26.96|24.96|26.92|24.92|0
1640796940000|2021-12-29 16:55:40|26.92|24.92|26.88|24.88|26.92|24.92|26.88|24.88|0
1640796950000|2021-12-29 16:55:50|26.9|24.9|26.86|24.86|26.9|24.9|26.86|24.86|0
1640796960000|2021-12-29 16:56:00|26.84|24.84|26.86|24.86|26.86|24.86|26.84|24.84|0
1640796970000|2021-12-29 16:56:10|26.84|24.84|26.84|24.84|26.86|24.86|26.84|24.84|0
1640796980000|2021-12-29 16:56:20|26.82|24.82|26.78|24.78|26.82|24.82|26.78|24.78|0
1640796990000|2021-12-29 16:56:30|26.76|24.76|26.8|24.8|26.8|24.8|26.76|24.76|0
1640797000000|2021-12-29 16:56:40|26.82|24.82|26.84|24.84|26.84|24.84|26.82|24.82|0
1640797010000|2021-12-29 16:56:50|26.82|24.82|26.86|24.86|26.86|24.86|26.82|24.82|0
1640797020000|2021-12-29 16:57:00|26.84|24.84|26.82|24.82|26.86|24.86|26.82|24.82|0
1640797030000|2021-12-29 16:57:10|26.84|24.84|26.84|24.84|26.84|24.84|26.84|24.84|0
1640797040000|2021-12-29 16:57:20|26.86|24.86|26.84|24.84|26.86|24.86|26.84|24.84|0
1640797050000|2021-12-29 16:57:30|26.82|24.82|26.86|24.86|26.86|24.86|26.82|24.82|0
1640797070000|2021-12-29 16:57:50|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640797080000|2021-12-29 16:58:00|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1640797090000|2021-12-29 16:58:10|26.92|24.92|26.92|24.92|26.94|24.94|26.92|24.92|0
1640797110000|2021-12-29 16:58:30|26.9|24.9|26.92|24.92|26.92|24.92|26.9|24.9|0
1640797130000|2021-12-29 16:58:50|26.9|24.9|26.9|24.9|26.9|24.9|26.9|24.9|0
1640797150000|2021-12-29 16:59:10|26.92|24.92|26.94|24.94|26.94|24.94|26.92|24.92|0
1640797160000|2021-12-29 16:59:20|26.96|24.96|26.96|24.96|26.96|24.96|26.94|24.94|0
1640797170000|2021-12-29 16:59:30|26.94|24.94|26.94|24.94|26.94|24.94|26.94|24.94|0
1640797180000|2021-12-29 16:59:40|26.92|24.92|26.96|24.96|26.96|24.96|26.92|24.92|0
1640797190000|2021-12-29 16:59:50|26.94|24.94|26.92|24.92|26.94|24.94|26.92|24.92|0
1640797200000|2021-12-29 17:00:00|26.94|24.94|26.94|24.94|26.94|24.94|26.92|24.92|0
1640797210000|2021-12-29 17:00:10|26.96|24.96|26.96|24.96|26.96|24.96|26.94|24.94|0
1640797220000|2021-12-29 17:00:20|26.92|24.92|26.96|24.96|26.96|24.96|26.9|24.9|0
1640797230000|2021-12-29 17:00:30|26.98|24.98|26.94|24.94|26.98|24.98|26.94|24.94|0
1640797240000|2021-12-29 17:00:40|26.96|24.96|26.98|24.98|26.98|24.98|26.94|24.94|0
1640797250000|2021-12-29 17:00:50|27|25|27|25|27|25|27|25|0
1640797260000|2021-12-29 17:01:00|26.98|24.98|27|25|27|25|26.98|24.98|0
1640797270000|2021-12-29 17:01:10|27.02|25.02|27.05|25.05|27.05|25.05|27|25|0
1640797280000|2021-12-29 17:01:20|27.02|25.02|27.05|25.05|27.05|25.05|27.02|25.02|0
1640797290000|2021-12-29 17:01:30|27.07|25.07|27.07|25.07|27.07|25.07|27.07|25.07|0
1640797300000|2021-12-29 17:01:40|27.02|25.02|27.02|25.02|27.02|25.02|27.02|25.02|0
1640797310000|2021-12-29 17:01:50|27|25|26.98|24.98|27|25|26.98|24.98|0
1640797330000|2021-12-29 17:02:10|27|25|27|25|27|25|27|25|0
1640797340000|2021-12-29 17:02:20|27.02|25.02|27.07|25.07|27.07|25.07|27.02|25.02|0
1640797350000|2021-12-29 17:02:30|27.04|25.04|27.02|25.02|27.04|25.04|27.02|25.02|0
1640797360000|2021-12-29 17:02:40|27.03|25.03|27.02|25.02|27.03|25.03|27.02|25.02|0
1640797370000|2021-12-29 17:02:50|27.06|25.06|27.04|25.04|27.06|25.06|27.04|25.04|0
1640797380000|2021-12-29 17:03:00|27.07|25.07|27.04|25.04|27.07|25.07|27.04|25.04|0
1640797390000|2021-12-29 17:03:10|27.02|25.02|27.02|25.02|27.02|25.02|27.02|25.02|0
1640797400000|2021-12-29 17:03:20|27.04|25.04|27.02|25.02|27.04|25.04|27|25|0
1640797410000|2021-12-29 17:03:30|27|25|27|25|27|25|27|25|0
1640797420000|2021-12-29 17:03:40|26.98|24.98|26.96|24.96|26.98|24.98|26.96|24.96|0
1640797430000|2021-12-29 17:03:50|26.98|24.98|26.98|24.98|26.98|24.98|26.97|24.97|0
1640797440000|2021-12-29 17:04:00|26.96|24.96|26.96|24.96|26.96|24.96|26.96|24.96|0
1640797450000|2021-12-29 17:04:10|26.98|24.98|26.97|24.97|26.98|24.98|26.97|24.97|0
1640797460000|2021-12-29 17:04:20|26.96|24.96|26.9|24.9|26.96|24.96|26.88|24.88|0
1640797470000|2021-12-29 17:04:30|26.88|24.88|26.86|24.86|26.88|24.88|26.86|24.86|0
1640797480000|2021-12-29 17:04:40|26.88|24.88|26.88|24.88|26.88|24.88|26.88|24.88|0
1640797490000|2021-12-29 17:04:50|26.9|24.9|26.9|24.9|26.9|24.9|26.88|24.88|0
1640797510000|2021-12-29 17:05:10|26.92|24.92|26.86|24.86|26.92|24.92|26.86|24.86|0
1640797520000|2021-12-29 17:05:20|26.83|24.83|26.86|24.86|26.86|24.86|26.83|24.83|0
1640797530000|2021-12-29 17:05:30|26.83|24.83|26.83|24.83|26.83|24.83|26.83|24.83|0
1640797550000|2021-12-29 17:05:50|26.86|24.86|26.38|24.38|26.86|24.86|26.38|24.38|0
1640797560000|2021-12-29 17:06:00|26.4|24.4|26.4|24.4|26.4|24.4|26.4|24.4|0
1640797570000|2021-12-29 17:06:10|26.38|24.38|26.4|24.4|26.42|24.42|26.38|24.38|0
1640797580000|2021-12-29 17:06:20|26.38|24.38|26.4|24.4|26.4|24.4|26.38|24.38|0
1640797590000|2021-12-29 17:06:30|26.42|24.42|26.42|24.42|26.42|24.42|26.4|24.4|0
1640797600000|2021-12-29 17:06:40|26.4|24.4|26.42|24.42|26.42|24.42|26.4|24.4|0
1640797610000|2021-12-29 17:06:50|26.4|24.4|26.4|24.4|26.4|24.4|26.4|24.4|0
1640797620000|2021-12-29 17:07:00|26.38|24.38|26.4|24.4|26.4|24.4|26.38|24.38|0
1640797630000|2021-12-29 17:07:10|26.38|24.38|26.38|24.38|26.38|24.38|26.36|24.36|0
1640797650000|2021-12-29 17:07:30|26.4|24.4|26.38|24.38|26.4|24.4|26.38|24.38|0
1640797660000|2021-12-29 17:07:40|26.36|24.36|26.42|24.42|26.42|24.42|26.36|24.36|0
1640797670000|2021-12-29 17:07:50|26.44|24.44|26.44|24.44|26.44|24.44|26.42|24.42|0
1640797680000|2021-12-29 17:08:00|26.42|24.42|26.44|24.44|26.44|24.44|26.42|24.42|0
1640797690000|2021-12-29 17:08:10|26.46|24.46|26.48|24.48|26.48|24.48|26.46|24.46|0
1640797700000|2021-12-29 17:08:20|26.5|24.5|26.5|24.5|26.5|24.5|26.5|24.5|0
1640797710000|2021-12-29 17:08:30|26.52|24.52|26.49|24.49|26.52|24.52|26.48|24.48|0
1640797720000|2021-12-29 17:08:40|26.48|24.48|26.48|24.48|26.48|24.48|26.46|24.46|0
1640797730000|2021-12-29 17:08:50|26.5|24.5|26.5|24.5|26.52|24.52|26.5|24.5|0
1640797740000|2021-12-29 17:09:00|26.52|24.52|26.52|24.52|26.52|24.52|26.52|24.52|0
1640797760000|2021-12-29 17:09:20|26.54|24.54|26.59|24.59|26.59|24.59|26.54|24.54|0
1640797770000|2021-12-29 17:09:30|26.57|24.57|26.54|24.54|26.57|24.57|26.54|24.54|0
1640797790000|2021-12-29 17:09:50|26.57|24.57|26.54|24.54|26.57|24.57|26.54|24.54|0
1640797800000|2021-12-29 17:10:00|26.57|24.57|26.52|24.52|26.57|24.57|26.52|24.52|0
1640797810000|2021-12-29 17:10:10|26.54|24.54|26.54|24.54|26.54|24.54|26.52|24.52|0
1640797820000|2021-12-29 17:10:20|26.5|24.5|26.57|24.57|26.57|24.57|26.5|24.5|0
1640797830000|2021-12-29 17:10:30|26.54|24.54|26.52|24.52|26.54|24.54|26.52|24.52|0
1640797840000|2021-12-29 17:10:40|26.54|24.54|26.54|24.54|26.54|24.54|26.52|24.52|0
1640797850000|2021-12-29 17:10:50|26.52|24.52|26.52|24.52|26.52|24.52|26.52|24.52|0
1640797860000|2021-12-29 17:11:00|26.54|24.54|26.54|24.54|26.54|24.54|26.52|24.52|0
1640797870000|2021-12-29 17:11:10|26.52|24.52|26.52|24.52|26.52|24.52|26.5|24.5|0
1640797880000|2021-12-29 17:11:20|26.51|24.51|26.5|24.5|26.51|24.51|26.5|24.5|0
1640797890000|2021-12-29 17:11:30|26.49|24.49|26.48|24.48|26.49|24.49|26.48|24.48|0
1640797910000|2021-12-29 17:11:50|26.5|24.5|26.54|24.54|26.54|24.54|26.5|24.5|0
1640797920000|2021-12-29 17:12:00|26.56|24.56|26.56|24.56|26.56|24.56|26.54|24.54|0
1640797930000|2021-12-29 17:12:10|26.59|24.59|26.56|24.56|26.59|24.59|26.56|24.56|0
1640797970000|2021-12-29 17:12:50|26.58|24.58|26.56|24.56|26.58|24.58|26.56|24.56|0
1640797990000|2021-12-29 17:13:10|26.58|24.58|26.61|24.61|26.61|24.61|26.58|24.58|0
1640798020000|2021-12-29 17:13:40|26.63|24.63|26.63|24.63|26.63|24.63|26.61|24.61|0
1640798030000|2021-12-29 17:13:50|26.65|24.65|26.63|24.63|26.65|24.65|26.63|24.63|0
1640798040000|2021-12-29 17:14:00|26.61|24.61|26.63|24.63|26.63|24.63|26.6|24.6|0
1640798050000|2021-12-29 17:14:10|26.65|24.65|26.65|24.65|26.65|24.65|26.63|24.63|0
1640798060000|2021-12-29 17:14:20|26.63|24.63|26.63|24.63|26.63|24.63|26.63|24.63|0
1640798070000|2021-12-29 17:14:30|26.65|24.65|26.65|24.65|26.65|24.65|26.65|24.65|0
1640798080000|2021-12-29 17:14:40|26.6|24.6|26.58|24.58|26.6|24.6|26.58|24.58|0
1640798090000|2021-12-29 17:14:50|26.6|24.6|26.6|24.6|26.6|24.6|26.6|24.6|0
1640798100000|2021-12-29 17:15:00|26.63|24.63|26.6|24.6|26.63|24.63|26.6|24.6|0
1640798110000|2021-12-29 17:15:10|26.63|24.63|26.63|24.63|26.63|24.63|26.63|24.63|0
1640798120000|2021-12-29 17:15:20|26.65|24.65|26.65|24.65|26.65|24.65|26.63|24.63|0
1640798140000|2021-12-29 17:15:40|26.67|24.67|26.69|24.69|26.69|24.69|26.67|24.67|0
1640798150000|2021-12-29 17:15:50|26.71|24.71|26.67|24.67|26.71|24.71|26.67|24.67|0
1640798160000|2021-12-29 17:16:00|26.65|24.65|26.62|24.62|26.65|24.65|26.62|24.62|0
1640798170000|2021-12-29 17:16:10|26.65|24.65|26.65|24.65|26.65|24.65|26.65|24.65|0
1640798180000|2021-12-29 17:16:20|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1640798190000|2021-12-29 17:16:30|26.6|24.6|26.58|24.58|26.6|24.6|26.58|24.58|0
1640798200000|2021-12-29 17:16:40|26.56|24.56|26.58|24.58|26.58|24.58|26.56|24.56|0
1640798210000|2021-12-29 17:16:50|26.6|24.6|26.6|24.6|26.6|24.6|26.6|24.6|0
1640798220000|2021-12-29 17:17:00|26.58|24.58|26.56|24.56|26.58|24.58|26.56|24.56|0
1640798230000|2021-12-29 17:17:10|26.54|24.54|26.54|24.54|26.54|24.54|26.54|24.54|0
1640798250000|2021-12-29 17:17:30|26.56|24.56|26.56|24.56|26.58|24.58|26.56|24.56|0
1640798260000|2021-12-29 17:17:40|26.58|24.58|26.6|24.6|26.6|24.6|26.58|24.58|0
1640798290000|2021-12-29 17:18:10|26.62|24.62|26.64|24.64|26.64|24.64|26.62|24.62|0
1640798300000|2021-12-29 17:18:20|26.62|24.62|26.63|24.63|26.63|24.63|26.62|24.62|0
1640798310000|2021-12-29 17:18:30|26.64|24.64|26.64|24.64|26.66|24.66|26.64|24.64|0
1640798320000|2021-12-29 17:18:40|26.67|24.67|26.64|24.64|26.67|24.67|26.64|24.64|0
1640798330000|2021-12-29 17:18:50|26.67|24.67|26.69|24.69|26.69|24.69|26.67|24.67|0
1640798340000|2021-12-29 17:19:00|26.67|24.67|26.62|24.62|26.67|24.67|26.62|24.62|0
1640798350000|2021-12-29 17:19:10|26.64|24.64|26.62|24.62|26.64|24.64|26.62|24.62|0
1640798360000|2021-12-29 17:19:20|26.64|24.64|26.62|24.62|26.64|24.64|26.62|24.62|0
1640798370000|2021-12-29 17:19:30|26.6|24.6|26.6|24.6|26.62|24.62|26.6|24.6|0
1640798380000|2021-12-29 17:19:40|26.59|24.59|26.6|24.6|26.6|24.6|26.58|24.58|0
1640798390000|2021-12-29 17:19:50|26.58|24.58|26.58|24.58|26.58|24.58|26.58|24.58|0
1640798400000|2021-12-29 17:20:00|26.56|24.56|26.58|24.58|26.58|24.58|26.56|24.56|0
1640798410000|2021-12-29 17:20:10|26.6|24.6|26.58|24.58|26.6|24.6|26.58|24.58|0
1640798420000|2021-12-29 17:20:20|26.56|24.56|26.56|24.56|26.56|24.56|26.56|24.56|0
1640798430000|2021-12-29 17:20:30|26.54|24.54|26.54|24.54|26.54|24.54|26.54|24.54|0
1640798440000|2021-12-29 17:20:40|26.52|24.52|26.52|24.52|26.52|24.52|26.52|24.52|0
1640798450000|2021-12-29 17:20:50|26.5|24.5|26.52|24.52|26.52|24.52|26.5|24.5|0
1640798460000|2021-12-29 17:21:00|26.54|24.54|26.52|24.52|26.54|24.54|26.52|24.52|0
1640798470000|2021-12-29 17:21:10|26.54|24.54|26.52|24.52|26.54|24.54|26.52|24.52|0
1640798480000|2021-12-29 17:21:20|26.54|24.54|26.52|24.52|26.54|24.54|26.52|24.52|0
1640798490000|2021-12-29 17:21:30|26.54|24.54|26.56|24.56|26.56|24.56|26.52|24.52|0
1640798500000|2021-12-29 17:21:40|26.54|24.54|26.54|24.54|26.54|24.54|26.54|24.54|0
1640798510000|2021-12-29 17:21:50|26.56|24.56|26.56|24.56|26.56|24.56|26.56|24.56|0
1640798520000|2021-12-29 17:22:00|26.54|24.54|26.54|24.54|26.56|24.56|26.54|24.54|0
1640798530000|2021-12-29 17:22:10|26.52|24.52|26.52|24.52|26.52|24.52|26.52|24.52|0
1640798540000|2021-12-29 17:22:20|26.54|24.54|26.54|24.54|26.54|24.54|26.54|24.54|0
1640798550000|2021-12-29 17:22:30|26.56|24.56|26.56|24.56|26.56|24.56|26.54|24.54|0
1640798560000|2021-12-29 17:22:40|26.54|24.54|26.54|24.54|26.54|24.54|26.54|24.54|0
1640798570000|2021-12-29 17:22:50|26.52|24.52|26.52|24.52|26.52|24.52|26.52|24.52|0
1640798580000|2021-12-29 17:23:00|26.54|24.54|26.52|24.52|26.54|24.54|26.52|24.52|0
1640798590000|2021-12-29 17:23:10|26.54|24.54|26.54|24.54|26.54|24.54|26.54|24.54|0
1640798600000|2021-12-29 17:23:20|26.56|24.56|26.56|24.56|26.56|24.56|26.56|24.56|0
1640798620000|2021-12-29 17:23:40|26.6|24.6|26.6|24.6|26.6|24.6|26.6|24.6|0
1640798630000|2021-12-29 17:23:50|26.58|24.58|26.58|24.58|26.6|24.6|26.58|24.58|0
1640798640000|2021-12-29 17:24:00|26.57|24.57|26.58|24.58|26.58|24.58|26.57|24.57|0
1640798660000|2021-12-29 17:24:20|26.6|24.6|26.6|24.6|26.6|24.6|26.6|24.6|0
1640798680000|2021-12-29 17:24:40|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1640798700000|2021-12-29 17:25:00|26.64|24.64|26.64|24.64|26.64|24.64|26.64|24.64|0
1640798710000|2021-12-29 17:25:10|26.65|24.65|26.64|24.64|26.65|24.65|26.64|24.64|0
1640798730000|2021-12-29 17:25:30|26.66|24.66|26.62|24.62|26.66|24.66|26.62|24.62|0
1640798740000|2021-12-29 17:25:40|26.64|24.64|26.64|24.64|26.64|24.64|26.62|24.62|0
1640798750000|2021-12-29 17:25:50|26.66|24.66|26.68|24.68|26.68|24.68|26.66|24.66|0
1640798760000|2021-12-29 17:26:00|26.66|24.66|26.66|24.66|26.66|24.66|26.66|24.66|0
1640798770000|2021-12-29 17:26:10|26.68|24.68|26.64|24.64|26.68|24.68|26.64|24.64|0
1640798790000|2021-12-29 17:26:30|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1640798800000|2021-12-29 17:26:40|26.64|24.64|26.62|24.62|26.64|24.64|26.62|24.62|0
1640798820000|2021-12-29 17:27:00|26.6|24.6|26.62|24.62|26.62|24.62|26.6|24.6|0
1640798840000|2021-12-29 17:27:20|26.64|24.64|26.64|24.64|26.64|24.64|26.64|24.64|0
1640798860000|2021-12-29 17:27:40|26.62|24.62|26.65|24.65|26.65|24.65|26.62|24.62|0
1640798870000|2021-12-29 17:27:50|26.64|24.64|26.64|24.64|26.64|24.64|26.64|24.64|0
1640798880000|2021-12-29 17:28:00|26.66|24.66|26.66|24.66|26.66|24.66|26.66|24.66|0
1640798890000|2021-12-29 17:28:10|26.68|24.68|26.68|24.68|26.68|24.68|26.68|24.68|0
1640798900000|2021-12-29 17:28:20|26.66|24.66|26.68|24.68|26.68|24.68|26.66|24.66|0
1640798930000|2021-12-29 17:28:50|26.69|24.69|26.7|24.7|26.7|24.7|26.69|24.69|0
1640798940000|2021-12-29 17:29:00|26.68|24.68|26.7|24.7|26.7|24.7|26.68|24.68|0
1640798950000|2021-12-29 17:29:10|26.71|24.71|26.71|24.71|26.71|24.71|26.71|24.71|0
1640798960000|2021-12-29 17:29:20|26.72|24.72|26.72|24.72|26.74|24.74|26.72|24.72|0
1640798980000|2021-12-29 17:29:40|26.7|24.7|26.71|24.71|26.71|24.71|26.7|24.7|0
1640798990000|2021-12-29 17:29:50|26.72|24.72|26.7|24.7|26.72|24.72|26.7|24.7|0
1640799000000|2021-12-29 17:30:00|26.69|24.69|26.7|24.7|26.7|24.7|26.69|24.69|0
1640799020000|2021-12-29 17:30:20|26.69|24.69|26.68|24.68|26.69|24.69|26.68|24.68|0
1640799030000|2021-12-29 17:30:30|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1640799040000|2021-12-29 17:30:40|26.72|24.72|26.72|24.72|26.72|24.72|26.72|24.72|0
1640799060000|2021-12-29 17:31:00|26.7|24.7|26.72|24.72|26.72|24.72|26.7|24.7|0
1640799070000|2021-12-29 17:31:10|26.74|24.74|26.74|24.74|26.74|24.74|26.74|24.74|0
1640799080000|2021-12-29 17:31:20|26.72|24.72|26.72|24.72|26.72|24.72|26.72|24.72|0
1640799090000|2021-12-29 17:31:30|26.74|24.74|26.72|24.72|26.74|24.74|26.72|24.72|0
1640799100000|2021-12-29 17:31:40|26.7|24.7|26.72|24.72|26.72|24.72|26.7|24.7|0
1640799110000|2021-12-29 17:31:50|26.7|24.7|26.73|24.73|26.73|24.73|26.7|24.7|0
1640799120000|2021-12-29 17:32:00|26.74|24.74|26.76|24.76|26.76|24.76|26.74|24.74|0
1640799130000|2021-12-29 17:32:10|26.78|24.78|26.76|24.76|26.78|24.78|26.76|24.76|0
1640799150000|2021-12-29 17:32:30|26.74|24.74|26.74|24.74|26.74|24.74|26.74|24.74|0
1640799160000|2021-12-29 17:32:40|26.72|24.72|26.72|24.72|26.72|24.72|26.72|24.72|0
1640799170000|2021-12-29 17:32:50|26.74|24.74|26.74|24.74|26.74|24.74|26.74|24.74|0
1640799180000|2021-12-29 17:33:00|26.76|24.76|26.74|24.74|26.76|24.76|26.74|24.74|0
1640799190000|2021-12-29 17:33:10|26.72|24.72|26.7|24.7|26.72|24.72|26.7|24.7|0
1640799200000|2021-12-29 17:33:20|26.68|24.68|26.68|24.68|26.7|24.7|26.68|24.68|0
1640799220000|2021-12-29 17:33:40|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1640799230000|2021-12-29 17:33:50|26.72|24.72|26.72|24.72|26.72|24.72|26.71|24.71|0
1640799240000|2021-12-29 17:34:00|26.7|24.7|26.72|24.72|26.72|24.72|26.7|24.7|0
1640799260000|2021-12-29 17:34:20|26.7|24.7|26.7|24.7|26.7|24.7|26.7|24.7|0
1640799280000|2021-12-29 17:34:40|26.68|24.68|26.68|24.68|26.68|24.68|26.68|24.68|0
1640799290000|2021-12-29 17:34:50|26.66|24.66|26.66|24.66|26.66|24.66|26.66|24.66|0
1640799300000|2021-12-29 17:35:00|26.64|24.64|26.64|24.64|26.64|24.64|26.64|24.64|0
1640799310000|2021-12-29 17:35:10|26.62|24.62|26.62|24.62|26.62|24.62|26.62|24.62|0
1640799320000|2021-12-29 17:35:20|26.6|24.6|26.53|24.53|26.6|24.6|26.53|24.53|0
1640799330000|2021-12-29 17:35:30|26.55|24.55|26.53|24.53|26.55|24.55|26.53|24.53|0
1640799340000|2021-12-29 17:35:40|26.51|24.51|26.53|24.53|26.53|24.53|26.51|24.51|0
1640799350000|2021-12-29 17:35:50|26.55|24.55|26.51|24.51|26.55|24.55|26.49|24.49|0
1640799360000|2021-12-29 17:36:00|26.49|24.49|26.49|24.49|26.49|24.49|26.49|24.49|0
1640799370000|2021-12-29 17:36:10|26.47|24.47|26.43|24.43|26.47|24.47|26.43|24.43|0
1640799380000|2021-12-29 17:36:20|26.45|24.45|26.43|24.43|26.45|24.45|26.43|24.43|0
1640799390000|2021-12-29 17:36:30|26.45|24.45|26.45|24.45|26.46|24.46|26.45|24.45|0
1640799400000|2021-12-29 17:36:40|26.47|24.47|26.51|24.51|26.51|24.51|26.47|24.47|0
1640799410000|2021-12-29 17:36:50|26.49|24.49|26.51|24.51|26.51|24.51|26.49|24.49|0
1640799420000|2021-12-29 17:37:00|26.49|24.49|26.45|24.45|26.49|24.49|26.45|24.45|0
1640799430000|2021-12-29 17:37:10|26.43|24.43|26.41|24.41|26.43|24.43|26.41|24.41|0
1640799440000|2021-12-29 17:37:20|26.39|24.39|26.39|24.39|26.39|24.39|26.39|24.39|0
1640799450000|2021-12-29 17:37:30|26.41|24.41|26.41|24.41|26.43|24.43|26.41|24.41|0
1640799460000|2021-12-29 17:37:40|26.43|24.43|26.41|24.41|26.43|24.43|26.41|24.41|0
1640799480000|2021-12-29 17:38:00|26.43|24.43|26.43|24.43|26.45|24.45|26.43|24.43|0
1640799490000|2021-12-29 17:38:10|26.45|24.45|26.47|24.47|26.47|24.47|26.45|24.45|0
1640799500000|2021-12-29 17:38:20|26.45|24.45|26.45|24.45|26.47|24.47|26.45|24.45|0
1640799510000|2021-12-29 17:38:30|26.43|24.43|26.43|24.43|26.43|24.43|26.43|24.43|0
1640799520000|2021-12-29 17:38:40|26.45|24.45|26.43|24.43|26.45|24.45|26.43|24.43|0
1640799530000|2021-12-29 17:38:50|26.45|24.45|26.43|24.43|26.45|24.45|26.43|24.43|0
1640799540000|2021-12-29 17:39:00|26.45|24.45|26.41|24.41|26.45|24.45|26.41|24.41|0
1640799550000|2021-12-29 17:39:10|26.39|24.39|26.41|24.41|26.41|24.41|26.39|24.39|0
1640799560000|2021-12-29 17:39:20|26.39|24.39|26.39|24.39|26.4|24.4|26.39|24.39|0
1640799580000|2021-12-29 17:39:40|26.41|24.41|26.39|24.39|26.41|24.41|26.39|24.39|0
1640799600000|2021-12-29 17:40:00|26.41|24.41|26.41|24.41|26.41|24.41|26.41|24.41|0
1640799610000|2021-12-29 17:40:10|26.39|24.39|26.41|24.41|26.41|24.41|26.39|24.39|0
1640799620000|2021-12-29 17:40:20|26.39|24.39|26.39|24.39|26.39|24.39|26.39|24.39|0
1640799630000|2021-12-29 17:40:30|26.41|24.41|26.43|24.43|26.43|24.43|26.41|24.41|0
1640799640000|2021-12-29 17:40:40|26.45|24.45|26.43|24.43|26.45|24.45|26.43|24.43|0
1640799660000|2021-12-29 17:41:00|26.41|24.41|26.41|24.41|26.41|24.41|26.41|24.41|0
1640799690000|2021-12-29 17:41:30|26.39|24.39|26.41|24.41|26.41|24.41|26.39|24.39|0
1640799700000|2021-12-29 17:41:40|26.39|24.39|26.39|24.39|26.39|24.39|26.39|24.39|0
1640799710000|2021-12-29 17:41:50|26.41|24.41|26.41|24.41|26.41|24.41|26.41|24.41|0
1640799730000|2021-12-29 17:42:10|26.39|24.39|26.39|24.39|26.39|24.39|26.39|24.39|0
1640799740000|2021-12-29 17:42:20|26.41|24.41|26.41|24.41|26.41|24.41|26.41|24.41|0
1640799750000|2021-12-29 17:42:30|26.43|24.43|26.43|24.43|26.43|24.43|26.43|24.43|0
1640799760000|2021-12-29 17:42:40|26.41|24.41|26.43|24.43|26.43|24.43|26.41|24.41|0
1640799810000|2021-12-29 17:43:30|26.45|24.45|26.45|24.45|26.46|24.46|26.45|24.45|0
1640799820000|2021-12-29 17:43:40|26.43|24.43|26.43|24.43|26.43|24.43|26.43|24.43|0
1640799830000|2021-12-29 17:43:50|26.41|24.41|26.43|24.43|26.43|24.43|26.41|24.41|0
1640799840000|2021-12-29 17:44:00|26.41|24.41|26.43|24.43|26.43|24.43|26.41|24.41|0
1640799860000|2021-12-29 17:44:20|26.45|24.45|26.43|24.43|26.45|24.45|26.43|24.43|0
1640799880000|2021-12-29 17:44:40|26.45|24.45|26.45|24.45|26.45|24.45|26.45|24.45|0
1640799900000|2021-12-29 17:45:00|26.46|24.46|26.49|24.49|26.49|24.49|26.45|24.45|0
1640799910000|2021-12-29 17:45:10|26.47|24.47|26.45|24.45|26.47|24.47|26.45|24.45|0
1640799920000|2021-12-29 17:45:20|26.47|24.47|26.47|24.47|26.47|24.47|26.45|24.45|0
1640799930000|2021-12-29 17:45:30|26.49|24.49|26.49|24.49|26.49|24.49|26.48|24.48|0
1640799940000|2021-12-29 17:45:40|26.51|24.51|26.53|24.53|26.53|24.53|26.51|24.51|0
1640799950000|2021-12-29 17:45:50|26.55|24.55|26.55|24.55|26.55|24.55|26.55|24.55|0
1640799960000|2021-12-29 17:46:00|26.57|24.57|26.57|24.57|26.57|24.57|26.57|24.57|0
1640799970000|2021-12-29 17:46:10|26.55|24.55|26.53|24.53|26.55|24.55|26.53|24.53|0
1640799980000|2021-12-29 17:46:20|26.51|24.51|26.51|24.51|26.51|24.51|26.51|24.51|0
1640800000000|2021-12-29 17:46:40|26.53|24.53|26.53|24.53|26.53|24.53|26.51|24.51|0
1640800010000|2021-12-29 17:46:50|26.51|24.51|26.53|24.53|26.53|24.53|26.51|24.51|0
1640800020000|2021-12-29 17:47:00|26.51|24.51|26.53|24.53|26.53|24.53|26.51|24.51|0
1640800030000|2021-12-29 17:47:10|26.55|24.55|26.53|24.53|26.55|24.55|26.53|24.53|0
1640800040000|2021-12-29 17:47:20|26.51|24.51|26.51|24.51|26.51|24.51|26.51|24.51|0
1640800050000|2021-12-29 17:47:30|26.53|24.53|26.53|24.53|26.53|24.53|26.51|24.51|0
1640800080000|2021-12-29 17:48:00|26.51|24.51|26.51|24.51|26.51|24.51|26.49|24.49|0
1640800100000|2021-12-29 17:48:20|26.53|24.53|26.51|24.51|26.53|24.53|26.51|24.51|0
1640800110000|2021-12-29 17:48:30|26.52|24.52|26.51|24.51|26.52|24.52|26.51|24.51|0
1640800120000|2021-12-29 17:48:40|26.53|24.53|26.51|24.51|26.53|24.53|26.51|24.51|0
1640800130000|2021-12-29 17:48:50|26.49|24.49|26.51|24.51|26.51|24.51|26.49|24.49|0
1640800150000|2021-12-29 17:49:10|26.49|24.49|26.47|24.47|26.49|24.49|26.47|24.47|0
1640800160000|2021-12-29 17:49:20|26.48|24.48|26.47|24.47|26.48|24.48|26.47|24.47|0
1640800170000|2021-12-29 17:49:30|26.49|24.49|26.49|24.49|26.49|24.49|26.49|24.49|0
1640800180000|2021-12-29 17:49:40|26.47|24.47|26.47|24.47|26.47|24.47|26.47|24.47|0
1640800190000|2021-12-29 17:49:50|26.49|24.49|26.47|24.47|26.49|24.49|26.47|24.47|0
1640800200000|2021-12-29 17:50:00|26.49|24.49|26.44|24.44|26.49|24.49|26.44|24.44|0
1640800210000|2021-12-29 17:50:10|26.42|24.42|26.42|24.42|26.42|24.42|26.42|24.42|0
1640800220000|2021-12-29 17:50:20|26.4|24.4|26.44|24.44|26.44|24.44|26.4|24.4|0
1640800230000|2021-12-29 17:50:30|26.42|24.42|26.44|24.44|26.47|24.47|26.42|24.42|0
1640800270000|2021-12-29 17:51:10|26.46|24.46|26.44|24.44|26.46|24.46|26.44|24.44|0
1640800280000|2021-12-29 17:51:20|26.42|24.42|26.42|24.42|26.42|24.42|26.42|24.42|0
1640800290000|2021-12-29 17:51:30|26.44|24.44|26.44|24.44|26.44|24.44|26.44|24.44|0
1640800300000|2021-12-29 17:51:40|26.46|24.46|26.44|24.44|26.46|24.46|26.44|24.44|0
1640800310000|2021-12-29 17:51:50|26.45|24.45|26.44|24.44|26.46|24.46|26.44|24.44|0
1640800320000|2021-12-29 17:52:00|26.46|24.46|26.46|24.46|26.46|24.46|26.46|24.46|0
1640800330000|2021-12-29 17:52:10|26.44|24.44|26.48|24.48|26.48|24.48|26.44|24.44|0
1640800340000|2021-12-29 17:52:20|26.49|24.49|26.49|24.49|26.49|24.49|26.49|24.49|0
1640800350000|2021-12-29 17:52:30|26.46|24.46|26.46|24.46|26.46|24.46|26.46|24.46|0
1640800360000|2021-12-29 17:52:40|26.44|24.44|26.44|24.44|26.46|24.46|26.44|24.44|0
1640800370000|2021-12-29 17:52:50|26.42|24.42|26.42|24.42|26.42|24.42|26.42|24.42|0
1640800390000|2021-12-29 17:53:10|26.41|24.41|26.41|24.41|26.42|24.42|26.4|24.4|0
1640800400000|2021-12-29 17:53:20|26.42|24.42|26.4|24.4|26.42|24.42|26.4|24.4|0
1640800430000|2021-12-29 17:53:50|26.38|24.38|26.38|24.38|26.38|24.38|26.38|24.38|0
1640800440000|2021-12-29 17:54:00|26.36|24.36|26.38|24.38|26.38|24.38|26.36|24.36|0
1640800450000|2021-12-29 17:54:10|26.36|24.36|26.38|24.38|26.38|24.38|26.36|24.36|0
1640800460000|2021-12-29 17:54:20|26.4|24.4|26.4|24.4|26.4|24.4|26.4|24.4|0
1640800470000|2021-12-29 17:54:30|26.42|24.42|26.42|24.42|26.42|24.42|26.42|24.42|0
1640800480000|2021-12-29 17:54:40|26.4|24.4|26.38|24.38|26.4|24.4|26.38|24.38|0
1640800510000|2021-12-29 17:55:10|26.36|24.36|26.36|24.36|26.38|24.38|26.36|24.36|0
1640800520000|2021-12-29 17:55:20|26.34|24.34|26.32|24.32|26.34|24.34|26.3|24.3|0
1640800530000|2021-12-29 17:55:30|26.3|24.3|26.3|24.3|26.3|24.3|26.3|24.3|0
1640800540000|2021-12-29 17:55:40|26.32|24.32|26.34|24.34|26.34|24.34|26.32|24.32|0
1640800550000|2021-12-29 17:55:50|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1640800560000|2021-12-29 17:56:00|26.38|24.38|26.36|24.36|26.38|24.38|26.36|24.36|0
1640800570000|2021-12-29 17:56:10|26.38|24.38|26.38|24.38|26.38|24.38|26.38|24.38|0
1640800580000|2021-12-29 17:56:20|26.36|24.36|26.34|24.34|26.36|24.36|26.34|24.34|0
1640800590000|2021-12-29 17:56:30|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1640800600000|2021-12-29 17:56:40|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1640800620000|2021-12-29 17:57:00|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1640800630000|2021-12-29 17:57:10|26.38|24.38|26.38|24.38|26.38|24.38|26.36|24.36|0
1640800640000|2021-12-29 17:57:20|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1640800650000|2021-12-29 17:57:30|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1640800680000|2021-12-29 17:58:00|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1640800690000|2021-12-29 17:58:10|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1640800700000|2021-12-29 17:58:20|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1640800760000|2021-12-29 17:59:20|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1640800770000|2021-12-29 17:59:30|26.32|24.32|26.32|24.32|26.32|24.32|26.32|24.32|0
1640800790000|2021-12-29 17:59:50|26.3|24.3|26.3|24.3|26.3|24.3|26.28|24.28|0
1640800800000|2021-12-29 18:00:00|26.28|24.28|26.3|24.3|26.3|24.3|26.26|24.26|0
1640800810000|2021-12-29 18:00:10|26.28|24.28|26.32|24.32|26.32|24.32|26.28|24.28|0
1640800820000|2021-12-29 18:00:20|26.3|24.3|26.3|24.3|26.3|24.3|26.28|24.28|0
1640800830000|2021-12-29 18:00:30|26.31|24.31|26.28|24.28|26.31|24.31|26.28|24.28|0
1640800840000|2021-12-29 18:00:40|26.3|24.3|26.28|24.28|26.3|24.3|26.28|24.28|0
1640800850000|2021-12-29 18:00:50|26.26|24.26|26.17|24.17|26.26|24.26|26.17|24.17|0
1640800860000|2021-12-29 18:01:00|26.19|24.19|26.17|24.17|26.19|24.19|26.17|24.17|0
1640800870000|2021-12-29 18:01:10|26.19|24.19|26.18|24.18|26.19|24.19|26.17|24.17|0
1640800880000|2021-12-29 18:01:20|26.19|24.19|26.17|24.17|26.19|24.19|26.17|24.17|0
1640800890000|2021-12-29 18:01:30|26.15|24.15|26.15|24.15|26.15|24.15|26.15|24.15|0
1640800920000|2021-12-29 18:02:00|26.17|24.17|26.15|24.15|26.17|24.17|26.15|24.15|0
1640800930000|2021-12-29 18:02:10|26.17|24.17|26.19|24.19|26.19|24.19|26.17|24.17|0
1640800940000|2021-12-29 18:02:20|26.21|24.21|26.17|24.17|26.21|24.21|26.17|24.17|0
1640800950000|2021-12-29 18:02:30|26.15|24.15|26.11|24.11|26.15|24.15|26.11|24.11|0
1640800960000|2021-12-29 18:02:40|26.1|24.1|26.11|24.11|26.11|24.11|26.09|24.09|0
1640800970000|2021-12-29 18:02:50|26.09|24.09|26.11|24.11|26.11|24.11|26.09|24.09|0
1640800980000|2021-12-29 18:03:00|26.13|24.13|26.13|24.13|26.13|24.13|26.11|24.11|0
1640800990000|2021-12-29 18:03:10|26.15|24.15|26.15|24.15|26.15|24.15|26.15|24.15|0
1640801020000|2021-12-29 18:03:40|26.13|24.13|26.15|24.15|26.15|24.15|26.13|24.13|0
1640801030000|2021-12-29 18:03:50|26.13|24.13|26.15|24.15|26.15|24.15|26.13|24.13|0
1640801040000|2021-12-29 18:04:00|26.13|24.13|26.13|24.13|26.13|24.13|26.13|24.13|0
1640801050000|2021-12-29 18:04:10|26.11|24.11|26.11|24.11|26.11|24.11|26.11|24.11|0
1640801060000|2021-12-29 18:04:20|26.09|24.09|26.11|24.11|26.11|24.11|26.09|24.09|0
1640801070000|2021-12-29 18:04:30|26.13|24.13|26.13|24.13|26.13|24.13|26.11|24.11|0
1640801080000|2021-12-29 18:04:40|26.11|24.11|26.11|24.11|26.11|24.11|26.09|24.09|0
1640801090000|2021-12-29 18:04:50|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640801100000|2021-12-29 18:05:00|26.11|24.11|26.09|24.09|26.13|24.13|26.09|24.09|0
1640801110000|2021-12-29 18:05:10|26.11|24.11|26.11|24.11|26.11|24.11|26.11|24.11|0
1640801120000|2021-12-29 18:05:20|26.09|24.09|26.09|24.09|26.09|24.09|26.05|24.05|0
1640801130000|2021-12-29 18:05:30|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1640801140000|2021-12-29 18:05:40|26.03|24.03|26.05|24.05|26.05|24.05|26.03|24.03|0
1640801150000|2021-12-29 18:05:50|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1640801160000|2021-12-29 18:06:00|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640801180000|2021-12-29 18:06:20|26.11|24.11|26.09|24.09|26.11|24.11|26.09|24.09|0
1640801190000|2021-12-29 18:06:30|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1640801210000|2021-12-29 18:06:50|26.05|24.05|26.05|24.05|26.07|24.07|26.05|24.05|0
1640801220000|2021-12-29 18:07:00|26.07|24.07|26.07|24.07|26.08|24.08|26.07|24.07|0
1640801230000|2021-12-29 18:07:10|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640801240000|2021-12-29 18:07:20|26.11|24.11|26.09|24.09|26.11|24.11|26.09|24.09|0
1640801250000|2021-12-29 18:07:30|26.11|24.11|26.11|24.11|26.11|24.11|26.11|24.11|0
1640801260000|2021-12-29 18:07:40|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640801280000|2021-12-29 18:08:00|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1640801290000|2021-12-29 18:08:10|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640801310000|2021-12-29 18:08:30|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1640801320000|2021-12-29 18:08:40|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640801340000|2021-12-29 18:09:00|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1640801350000|2021-12-29 18:09:10|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1640801370000|2021-12-29 18:09:30|26.03|24.03|26.03|24.03|26.05|24.05|26.03|24.03|0
1640801390000|2021-12-29 18:09:50|26.02|24.02|26.03|24.03|26.03|24.03|26.02|24.02|0
1640801400000|2021-12-29 18:10:00|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1640801410000|2021-12-29 18:10:10|26.07|24.07|26.11|24.11|26.11|24.11|26.07|24.07|0
1640801420000|2021-12-29 18:10:20|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640801430000|2021-12-29 18:10:30|26.11|24.11|26.09|24.09|26.11|24.11|26.09|24.09|0
1640801440000|2021-12-29 18:10:40|26.07|24.07|26.05|24.05|26.07|24.07|26.05|24.05|0
1640801450000|2021-12-29 18:10:50|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1640801460000|2021-12-29 18:11:00|26.09|24.09|26.07|24.07|26.09|24.09|26.07|24.07|0
1640801470000|2021-12-29 18:11:10|26.05|24.05|26.07|24.07|26.07|24.07|26.05|24.05|0
1640801490000|2021-12-29 18:11:30|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640801500000|2021-12-29 18:11:40|26.11|24.11|26.11|24.11|26.11|24.11|26.11|24.11|0
1640801510000|2021-12-29 18:11:50|26.13|24.13|26.15|24.15|26.15|24.15|26.13|24.13|0
1640801520000|2021-12-29 18:12:00|26.13|24.13|26.11|24.11|26.13|24.13|26.11|24.11|0
1640801530000|2021-12-29 18:12:10|26.13|24.13|26.11|24.11|26.13|24.13|26.11|24.11|0
1640801540000|2021-12-29 18:12:20|26.13|24.13|26.13|24.13|26.13|24.13|26.13|24.13|0
1640801560000|2021-12-29 18:12:40|26.11|24.11|26.13|24.13|26.13|24.13|26.11|24.11|0
1640801570000|2021-12-29 18:12:50|26.14|24.14|26.15|24.15|26.15|24.15|26.14|24.14|0
1640801580000|2021-12-29 18:13:00|26.13|24.13|26.13|24.13|26.13|24.13|26.13|24.13|0
1640801590000|2021-12-29 18:13:10|26.11|24.11|26.09|24.09|26.11|24.11|26.09|24.09|0
1640801610000|2021-12-29 18:13:30|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1640801620000|2021-12-29 18:13:40|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640801630000|2021-12-29 18:13:50|26.08|24.08|26.08|24.08|26.08|24.08|26.08|24.08|0
1640801640000|2021-12-29 18:14:00|26.07|24.07|26.09|24.09|26.09|24.09|26.07|24.07|0
1640801650000|2021-12-29 18:14:10|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1640801660000|2021-12-29 18:14:20|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640801690000|2021-12-29 18:14:50|26.07|24.07|26.05|24.05|26.07|24.07|26.05|24.05|0
1640801700000|2021-12-29 18:15:00|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1640801710000|2021-12-29 18:15:10|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640801720000|2021-12-29 18:15:20|26.07|24.07|26.07|24.07|26.07|24.07|26.07|24.07|0
1640801730000|2021-12-29 18:15:30|26.09|24.09|26.07|24.07|26.09|24.09|26.07|24.07|0
1640801740000|2021-12-29 18:15:40|26.04|24.04|26.07|24.07|26.07|24.07|26.04|24.04|0
1640801760000|2021-12-29 18:16:00|26.04|24.04|26.07|24.07|26.07|24.07|26.04|24.04|0
1640801770000|2021-12-29 18:16:10|26.09|24.09|26.07|24.07|26.09|24.09|26.07|24.07|0
1640801780000|2021-12-29 18:16:20|26.06|24.06|26.04|24.04|26.06|24.06|26.04|24.04|0
1640801790000|2021-12-29 18:16:30|26.06|24.06|26.08|24.08|26.08|24.08|26.06|24.06|0
1640801800000|2021-12-29 18:16:40|26.06|24.06|26.09|24.09|26.09|24.09|26.06|24.06|0
1640801820000|2021-12-29 18:17:00|26.06|24.06|26.09|24.09|26.09|24.09|26.06|24.06|0
1640801830000|2021-12-29 18:17:10|26.06|24.06|26.08|24.08|26.08|24.08|26.06|24.06|0
1640801890000|2021-12-29 18:18:10|26.1|24.1|26.1|24.1|26.1|24.1|26.1|24.1|0
1640801900000|2021-12-29 18:18:20|26.08|24.08|26.1|24.1|26.1|24.1|26.08|24.08|0
1640801910000|2021-12-29 18:18:30|26.13|24.13|26.13|24.13|26.13|24.13|26.13|24.13|0
1640801920000|2021-12-29 18:18:40|26.1|24.1|26.1|24.1|26.1|24.1|26.1|24.1|0
1640801940000|2021-12-29 18:19:00|26.08|24.08|26.1|24.1|26.1|24.1|26.08|24.08|0
1640801960000|2021-12-29 18:19:20|26.12|24.12|26.12|24.12|26.12|24.12|26.12|24.12|0
1640801970000|2021-12-29 18:19:30|26.15|24.15|26.1|24.1|26.15|24.15|26.1|24.1|0
1640801980000|2021-12-29 18:19:40|26.08|24.08|26.06|24.06|26.08|24.08|26.06|24.06|0
1640802000000|2021-12-29 18:20:00|26.08|24.08|26.12|24.12|26.12|24.12|26.08|24.08|0
1640802010000|2021-12-29 18:20:10|26.14|24.14|26.14|24.14|26.14|24.14|26.14|24.14|0
1640802030000|2021-12-29 18:20:30|26.17|24.17|26.17|24.17|26.17|24.17|26.17|24.17|0
1640802040000|2021-12-29 18:20:40|26.14|24.14|26.16|24.16|26.17|24.17|26.14|24.14|0
1640802070000|2021-12-29 18:21:10|26.19|24.19|26.19|24.19|26.19|24.19|26.19|24.19|0
1640802100000|2021-12-29 18:21:40|26.18|24.18|26.18|24.18|26.18|24.18|26.18|24.18|0
1640802110000|2021-12-29 18:21:50|26.21|24.21|26.21|24.21|26.21|24.21|26.21|24.21|0
1640802120000|2021-12-29 18:22:00|26.18|24.18|26.18|24.18|26.21|24.21|26.18|24.18|0
1640802150000|2021-12-29 18:22:30|26.21|24.21|26.16|24.16|26.21|24.21|26.16|24.16|0
1640802160000|2021-12-29 18:22:40|26.18|24.18|26.21|24.21|26.21|24.21|26.18|24.18|0
1640802170000|2021-12-29 18:22:50|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1640802180000|2021-12-29 18:23:00|26.23|24.23|26.25|24.25|26.25|24.25|26.23|24.23|0
1640802190000|2021-12-29 18:23:10|26.27|24.27|26.27|24.27|26.27|24.27|26.27|24.27|0
1640802210000|2021-12-29 18:23:30|26.29|24.29|26.29|24.29|26.29|24.29|26.29|24.29|0
1640802220000|2021-12-29 18:23:40|26.27|24.27|26.25|24.25|26.27|24.27|26.25|24.25|0
1640802230000|2021-12-29 18:23:50|26.27|24.27|26.27|24.27|26.27|24.27|26.27|24.27|0
1640802240000|2021-12-29 18:24:00|26.25|24.25|26.25|24.25|26.25|24.25|26.25|24.25|0
1640802250000|2021-12-29 18:24:10|26.22|24.22|26.25|24.25|26.25|24.25|26.22|24.22|0
1640802270000|2021-12-29 18:24:30|26.27|24.27|26.27|24.27|26.27|24.27|26.27|24.27|0
1640802280000|2021-12-29 18:24:40|26.25|24.25|26.25|24.25|26.25|24.25|26.25|24.25|0
1640802290000|2021-12-29 18:24:50|26.27|24.27|26.27|24.27|26.27|24.27|26.26|24.26|0
1640802300000|2021-12-29 18:25:00|26.24|24.24|26.24|24.24|26.27|24.27|26.24|24.24|0
1640802330000|2021-12-29 18:25:30|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1640802350000|2021-12-29 18:25:50|26.22|24.22|26.22|24.22|26.22|24.22|26.22|24.22|0
1640802360000|2021-12-29 18:26:00|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1640802370000|2021-12-29 18:26:10|26.22|24.22|26.22|24.22|26.22|24.22|26.22|24.22|0
1640802380000|2021-12-29 18:26:20|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1640802390000|2021-12-29 18:26:30|26.22|24.22|26.22|24.22|26.22|24.22|26.22|24.22|0
1640802410000|2021-12-29 18:26:50|26.24|24.24|26.24|24.24|26.24|24.24|26.24|24.24|0
1640802420000|2021-12-29 18:27:00|26.26|24.26|26.26|24.26|26.26|24.26|26.24|24.24|0
1640802460000|2021-12-29 18:27:40|26.28|24.28|26.28|24.28|26.28|24.28|26.28|24.28|0
1640802470000|2021-12-29 18:27:50|26.26|24.26|26.28|24.28|26.28|24.28|26.26|24.26|0
1640802490000|2021-12-29 18:28:10|26.31|24.31|26.31|24.31|26.31|24.31|26.31|24.31|0
1640802500000|2021-12-29 18:28:20|26.3|24.3|26.3|24.3|26.3|24.3|26.3|24.3|0
1640802540000|2021-12-29 18:29:00|26.28|24.28|26.28|24.28|26.28|24.28|26.28|24.28|0
1640802560000|2021-12-29 18:29:20|26.27|24.27|26.28|24.28|26.28|24.28|26.27|24.27|0
1640802620000|2021-12-29 18:30:20|26.26|24.26|26.27|24.27|26.28|24.28|26.26|24.26|0
1640802630000|2021-12-29 18:30:30|26.26|24.26|26.2|24.2|26.26|24.26|26.2|24.2|0
1640802640000|2021-12-29 18:30:40|26.21|24.21|26.18|24.18|26.21|24.21|26.18|24.18|0
1640802650000|2021-12-29 18:30:50|26.16|24.16|26.16|24.16|26.16|24.16|26.16|24.16|0
1640802660000|2021-12-29 18:31:00|26.14|24.14|26.12|24.12|26.14|24.14|26.12|24.12|0
1640802700000|2021-12-29 18:31:40|26.1|24.1|26.1|24.1|26.12|24.12|26.1|24.1|0
1640802710000|2021-12-29 18:31:50|26.12|24.12|26.14|24.14|26.14|24.14|26.1|24.1|0
1640802720000|2021-12-29 18:32:00|26.16|24.16|26.14|24.14|26.16|24.16|26.14|24.14|0
1640802730000|2021-12-29 18:32:10|26.16|24.16|26.16|24.16|26.16|24.16|26.16|24.16|0
1640802740000|2021-12-29 18:32:20|26.18|24.18|26.18|24.18|26.18|24.18|26.18|24.18|0
1640802750000|2021-12-29 18:32:30|26.2|24.2|26.18|24.18|26.2|24.2|26.18|24.18|0
1640802790000|2021-12-29 18:33:10|26.19|24.19|26.19|24.19|26.19|24.19|26.19|24.19|0
1640802800000|2021-12-29 18:33:20|26.18|24.18|26.18|24.18|26.18|24.18|26.18|24.18|0
1640802830000|2021-12-29 18:33:50|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1640802840000|2021-12-29 18:34:00|26.18|24.18|26.18|24.18|26.18|24.18|26.18|24.18|0
1640802860000|2021-12-29 18:34:20|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1640802870000|2021-12-29 18:34:30|26.18|24.18|26.2|24.2|26.2|24.2|26.18|24.18|0
1640802890000|2021-12-29 18:34:50|26.18|24.18|26.2|24.2|26.2|24.2|26.18|24.18|0
1640802910000|2021-12-29 18:35:10|26.18|24.18|26.18|24.18|26.18|24.18|26.18|24.18|0
1640802960000|2021-12-29 18:36:00|26.16|24.16|26.16|24.16|26.16|24.16|26.16|24.16|0
1640802990000|2021-12-29 18:36:30|26.18|24.18|26.18|24.18|26.18|24.18|26.18|24.18|0
1640803020000|2021-12-29 18:37:00|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1640803030000|2021-12-29 18:37:10|26.18|24.18|26.2|24.2|26.2|24.2|26.18|24.18|0
1640803040000|2021-12-29 18:37:20|26.22|24.22|26.22|24.22|26.22|24.22|26.22|24.22|0
1640803050000|2021-12-29 18:37:30|26.24|24.24|26.24|24.24|26.24|24.24|26.24|24.24|0
1640803060000|2021-12-29 18:37:40|26.22|24.22|26.28|24.28|26.28|24.28|26.22|24.22|0
1640803070000|2021-12-29 18:37:50|26.3|24.3|26.3|24.3|26.3|24.3|26.3|24.3|0
1640803090000|2021-12-29 18:38:10|26.32|24.32|26.32|24.32|26.32|24.32|26.32|24.32|0
1640803100000|2021-12-29 18:38:20|26.3|24.3|26.3|24.3|26.3|24.3|26.3|24.3|0
1640803110000|2021-12-29 18:38:30|26.32|24.32|26.3|24.3|26.32|24.32|26.3|24.3|0
1640803120000|2021-12-29 18:38:40|26.32|24.32|26.32|24.32|26.32|24.32|26.3|24.3|0
1640803130000|2021-12-29 18:38:50|26.33|24.33|26.32|24.32|26.34|24.34|26.32|24.32|0
1640803140000|2021-12-29 18:39:00|26.34|24.34|26.38|24.38|26.38|24.38|26.34|24.34|0
1640803150000|2021-12-29 18:39:10|26.36|24.36|26.36|24.36|26.36|24.36|26.34|24.34|0
1640803160000|2021-12-29 18:39:20|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1640803170000|2021-12-29 18:39:30|26.36|24.36|26.36|24.36|26.36|24.36|26.36|24.36|0
1640803180000|2021-12-29 18:39:40|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1640803190000|2021-12-29 18:39:50|26.32|24.32|26.32|24.32|26.34|24.34|26.32|24.32|0
1640803200000|2021-12-29 18:40:00|26.3|24.3|26.3|24.3|26.3|24.3|26.3|24.3|0
1640803230000|2021-12-29 18:40:30|26.28|24.28|26.28|24.28|26.28|24.28|26.28|24.28|0
1640803260000|2021-12-29 18:41:00|26.24|24.24|26.26|24.26|26.26|24.26|26.24|24.24|0
1640803300000|2021-12-29 18:41:40|26.24|24.24|26.24|24.24|26.24|24.24|26.24|24.24|0
1640803320000|2021-12-29 18:42:00|26.26|24.26|26.26|24.26|26.26|24.26|26.24|24.24|0
1640803330000|2021-12-29 18:42:10|26.28|24.28|26.28|24.28|26.28|24.28|26.28|24.28|0
1640803340000|2021-12-29 18:42:20|25.94|23.94|25.94|23.94|25.94|23.94|25.94|23.94|0
1640803350000|2021-12-29 18:42:30|25.92|23.92|25.94|23.94|25.94|23.94|25.92|23.92|0
1640803360000|2021-12-29 18:42:40|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1640803390000|2021-12-29 18:43:10|25.94|23.94|25.94|23.94|25.94|23.94|25.94|23.94|0
1640803400000|2021-12-29 18:43:20|25.92|23.92|25.94|23.94|25.94|23.94|25.92|23.92|0
1640803410000|2021-12-29 18:43:30|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1640803420000|2021-12-29 18:43:40|25.94|23.94|25.94|23.94|25.94|23.94|25.92|23.92|0
1640803450000|2021-12-29 18:44:10|25.96|23.96|25.96|23.96|25.96|23.96|25.96|23.96|0
1640803460000|2021-12-29 18:44:20|25.94|23.94|25.94|23.94|25.94|23.94|25.94|23.94|0
1640803470000|2021-12-29 18:44:30|25.92|23.92|25.9|23.9|25.92|23.92|25.9|23.9|0
1640803490000|2021-12-29 18:44:50|25.88|23.88|25.88|23.88|25.9|23.9|25.88|23.88|0
1640803500000|2021-12-29 18:45:00|25.86|23.86|25.88|23.88|25.88|23.88|25.86|23.86|0
1640803510000|2021-12-29 18:45:10|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1640803520000|2021-12-29 18:45:20|25.87|23.87|25.86|23.86|25.88|23.88|25.86|23.86|0
1640803530000|2021-12-29 18:45:30|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1640803540000|2021-12-29 18:45:40|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1640803550000|2021-12-29 18:45:50|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1640803560000|2021-12-29 18:46:00|25.9|23.9|25.92|23.92|25.92|23.92|25.9|23.9|0
1640803570000|2021-12-29 18:46:10|25.9|23.9|25.88|23.88|25.9|23.9|25.88|23.88|0
1640803580000|2021-12-29 18:46:20|25.9|23.9|25.88|23.88|25.9|23.9|25.88|23.88|0
1640803600000|2021-12-29 18:46:40|25.86|23.86|25.84|23.84|25.86|23.86|25.84|23.84|0
1640803610000|2021-12-29 18:46:50|25.86|23.86|25.86|23.86|25.86|23.86|25.84|23.84|0
1640803620000|2021-12-29 18:47:00|25.84|23.84|25.86|23.86|25.86|23.86|25.84|23.84|0
1640803640000|2021-12-29 18:47:20|25.84|23.84|25.84|23.84|25.84|23.84|25.84|23.84|0
1640803650000|2021-12-29 18:47:30|25.86|23.86|25.84|23.84|25.86|23.86|25.84|23.84|0
1640803660000|2021-12-29 18:47:40|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1640803670000|2021-12-29 18:47:50|25.84|23.84|25.82|23.82|25.84|23.84|25.82|23.82|0
1640803680000|2021-12-29 18:48:00|25.84|23.84|25.82|23.82|25.84|23.84|25.82|23.82|0
1640803700000|2021-12-29 18:48:20|25.84|23.84|25.82|23.82|25.84|23.84|25.82|23.82|0
1640803710000|2021-12-29 18:48:30|25.84|23.84|25.86|23.86|25.86|23.86|25.84|23.84|0
1640803720000|2021-12-29 18:48:40|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1640803730000|2021-12-29 18:48:50|25.86|23.86|25.88|23.88|25.88|23.88|25.86|23.86|0
1640803750000|2021-12-29 18:49:10|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1640803760000|2021-12-29 18:49:20|25.84|23.84|25.84|23.84|25.84|23.84|25.84|23.84|0
1640803770000|2021-12-29 18:49:30|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1640803800000|2021-12-29 18:50:00|25.88|23.88|25.92|23.92|25.93|23.93|25.88|23.88|0
1640803830000|2021-12-29 18:50:30|25.94|23.94|25.92|23.92|25.94|23.94|25.92|23.92|0
1640803840000|2021-12-29 18:50:40|25.9|23.9|25.9|23.9|25.9|23.9|25.9|23.9|0
1640803850000|2021-12-29 18:50:50|25.88|23.88|25.88|23.88|25.9|23.9|25.88|23.88|0
1640803860000|2021-12-29 18:51:00|25.9|23.9|25.88|23.88|25.9|23.9|25.88|23.88|0
1640803870000|2021-12-29 18:51:10|25.9|23.9|25.88|23.88|25.9|23.9|25.88|23.88|0
1640803900000|2021-12-29 18:51:40|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1640803950000|2021-12-29 18:52:30|25.84|23.84|25.86|23.86|25.86|23.86|25.84|23.84|0
1640803970000|2021-12-29 18:52:50|25.84|23.84|25.84|23.84|25.84|23.84|25.84|23.84|0
1640803980000|2021-12-29 18:53:00|25.86|23.86|25.86|23.86|25.86|23.86|25.86|23.86|0
1640803990000|2021-12-29 18:53:10|25.84|23.84|25.84|23.84|25.84|23.84|25.84|23.84|0
1640804000000|2021-12-29 18:53:20|25.82|23.82|25.82|23.82|25.82|23.82|25.82|23.82|0
1640804030000|2021-12-29 18:53:50|25.8|23.8|25.8|23.8|25.8|23.8|25.8|23.8|0
1640804050000|2021-12-29 18:54:10|25.78|23.78|25.78|23.78|25.78|23.78|25.78|23.78|0
1640804080000|2021-12-29 18:54:40|25.76|23.76|25.74|23.74|25.76|23.76|25.74|23.74|0
1640804090000|2021-12-29 18:54:50|25.72|23.72|25.7|23.7|25.72|23.72|25.7|23.7|0
1640804100000|2021-12-29 18:55:00|25.72|23.72|25.76|23.76|25.76|23.76|25.72|23.72|0
1640804110000|2021-12-29 18:55:10|25.74|23.74|25.74|23.74|25.74|23.74|25.74|23.74|0
1640804120000|2021-12-29 18:55:20|25.72|23.72|25.69|23.69|25.72|23.72|25.69|23.69|0
1640804130000|2021-12-29 18:55:30|25.67|23.67|25.67|23.67|25.67|23.67|25.67|23.67|0
1640804140000|2021-12-29 18:55:40|25.65|23.65|25.61|23.61|25.65|23.65|25.59|23.59|0
1640804150000|2021-12-29 18:55:50|25.63|23.63|25.61|23.61|25.63|23.63|25.61|23.61|0
1640804160000|2021-12-29 18:56:00|25.59|23.59|25.61|23.61|25.61|23.61|25.59|23.59|0
1640804170000|2021-12-29 18:56:10|25.63|23.63|25.63|23.63|25.63|23.63|25.63|23.63|0
1640804180000|2021-12-29 18:56:20|25.61|23.61|25.59|23.59|25.61|23.61|25.59|23.59|0
1640804190000|2021-12-29 18:56:30|25.61|23.61|25.59|23.59|25.61|23.61|25.59|23.59|0
1640804200000|2021-12-29 18:56:40|25.61|23.61|25.6|23.6|25.61|23.61|25.6|23.6|0
1640804210000|2021-12-29 18:56:50|25.61|23.61|25.61|23.61|25.61|23.61|25.59|23.59|0
1640804220000|2021-12-29 18:57:00|25.59|23.59|25.59|23.59|25.61|23.61|25.59|23.59|0
1640804230000|2021-12-29 18:57:10|25.61|23.61|25.59|23.59|25.61|23.61|25.59|23.59|0
1640804240000|2021-12-29 18:57:20|25.57|23.57|25.55|23.55|25.57|23.57|25.55|23.55|0
1640804260000|2021-12-29 18:57:40|25.53|23.53|25.54|23.54|25.55|23.55|25.53|23.53|0
1640804270000|2021-12-29 18:57:50|25.53|23.53|25.53|23.53|25.55|23.55|25.53|23.53|0
1640804280000|2021-12-29 18:58:00|25.51|23.51|25.55|23.55|25.55|23.55|25.51|23.51|0
1640804290000|2021-12-29 18:58:10|25.61|23.61|25.61|23.61|25.61|23.61|25.59|23.59|0
1640804300000|2021-12-29 18:58:20|25.59|23.59|25.55|23.55|25.59|23.59|25.55|23.55|0
1640804310000|2021-12-29 18:58:30|25.59|23.59|25.57|23.57|25.59|23.59|25.57|23.57|0
1640804320000|2021-12-29 18:58:40|25.59|23.59|25.59|23.59|25.59|23.59|25.57|23.57|0
1640804350000|2021-12-29 18:59:10|25.57|23.57|25.57|23.57|25.57|23.57|25.57|23.57|0
1640804360000|2021-12-29 18:59:20|25.59|23.59|25.61|23.61|25.61|23.61|25.59|23.59|0
1640804370000|2021-12-29 18:59:30|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1640804400000|2021-12-29 19:00:00|25.61|23.61|25.63|23.63|25.63|23.63|25.61|23.61|0
1640804420000|2021-12-29 19:00:20|25.61|23.61|25.61|23.61|25.61|23.61|25.61|23.61|0
1640804460000|2021-12-29 19:01:00|25.63|23.63|25.63|23.63|25.63|23.63|25.63|23.63|0
1640804470000|2021-12-29 19:01:10|25.65|23.65|25.63|23.63|25.65|23.65|25.63|23.63|0
1640804490000|2021-12-29 19:01:30|25.65|23.65|25.65|23.65|25.65|23.65|25.63|23.63|0
1640804500000|2021-12-29 19:01:40|25.63|23.63|25.63|23.63|25.63|23.63|25.63|23.63|0
1640804530000|2021-12-29 19:02:10|25.65|23.65|25.65|23.65|25.65|23.65|25.63|23.63|0
1640804550000|2021-12-29 19:02:30|25.63|23.63|25.65|23.65|25.65|23.65|25.63|23.63|0
1640804560000|2021-12-29 19:02:40|25.63|23.63|25.65|23.65|25.65|23.65|25.63|23.63|0
1640804570000|2021-12-29 19:02:50|25.67|23.67|25.67|23.67|25.67|23.67|25.67|23.67|0
1640804580000|2021-12-29 19:03:00|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1640804590000|2021-12-29 19:03:10|25.67|23.67|25.67|23.67|25.67|23.67|25.67|23.67|0
1640804620000|2021-12-29 19:03:40|25.69|23.69|25.69|23.69|25.69|23.69|25.69|23.69|0
1640804630000|2021-12-29 19:03:50|25.67|23.67|25.69|23.69|25.69|23.69|25.67|23.67|0
1640804640000|2021-12-29 19:04:00|25.67|23.67|25.67|23.67|25.67|23.67|25.67|23.67|0
1640804660000|2021-12-29 19:04:20|25.69|23.69|25.69|23.69|25.69|23.69|25.69|23.69|0
1640804670000|2021-12-29 19:04:30|25.71|23.71|25.71|23.71|25.71|23.71|25.71|23.71|0
1640804680000|2021-12-29 19:04:40|25.69|23.69|25.69|23.69|25.69|23.69|25.69|23.69|0
1640804690000|2021-12-29 19:04:50|25.67|23.67|25.67|23.67|25.69|23.69|25.67|23.67|0
1640804710000|2021-12-29 19:05:10|25.65|23.65|25.67|23.67|25.67|23.67|25.65|23.65|0
1640804720000|2021-12-29 19:05:20|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1640804730000|2021-12-29 19:05:30|25.67|23.67|25.67|23.67|25.67|23.67|25.65|23.65|0
1640804760000|2021-12-29 19:06:00|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1640804770000|2021-12-29 19:06:10|25.63|23.63|25.65|23.65|25.65|23.65|25.63|23.63|0
1640804780000|2021-12-29 19:06:20|25.63|23.63|25.63|23.63|25.63|23.63|25.63|23.63|0
1640804810000|2021-12-29 19:06:50|25.61|23.61|25.61|23.61|25.61|23.61|25.61|23.61|0
1640804820000|2021-12-29 19:07:00|25.63|23.63|25.61|23.61|25.63|23.63|25.61|23.61|0
1640804830000|2021-12-29 19:07:10|25.63|23.63|25.63|23.63|25.63|23.63|25.63|23.63|0
1640804850000|2021-12-29 19:07:30|25.65|23.65|25.65|23.65|25.66|23.66|25.65|23.65|0
1640804860000|2021-12-29 19:07:40|25.67|23.67|25.67|23.67|25.67|23.67|25.67|23.67|0
1640804870000|2021-12-29 19:07:50|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1640804890000|2021-12-29 19:08:10|25.63|23.63|25.67|23.67|25.67|23.67|25.63|23.63|0
1640804910000|2021-12-29 19:08:30|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1640804950000|2021-12-29 19:09:10|25.67|23.67|25.67|23.67|25.67|23.67|25.67|23.67|0
1640804960000|2021-12-29 19:09:20|25.65|23.65|25.67|23.67|25.67|23.67|25.65|23.65|0
1640804970000|2021-12-29 19:09:30|25.65|23.65|25.65|23.65|25.65|23.65|25.65|23.65|0
1640804990000|2021-12-29 19:09:50|25.63|23.63|25.63|23.63|25.63|23.63|25.63|23.63|0
1640805000000|2021-12-29 19:10:00|25.61|23.61|25.61|23.61|25.61|23.61|25.61|23.61|0
1640805010000|2021-12-29 19:10:10|25.63|23.63|25.63|23.63|25.63|23.63|25.63|23.63|0
1640805020000|2021-12-29 19:10:20|25.61|23.61|25.61|23.61|25.61|23.61|25.61|23.61|0
1640805040000|2021-12-29 19:10:40|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1640805060000|2021-12-29 19:11:00|25.61|23.61|25.61|23.61|25.61|23.61|25.61|23.61|0
1640805070000|2021-12-29 19:11:10|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1640805080000|2021-12-29 19:11:20|25.61|23.61|25.61|23.61|25.61|23.61|25.61|23.61|0
1640805090000|2021-12-29 19:11:30|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1640805110000|2021-12-29 19:11:50|25.55|23.55|25.53|23.53|25.55|23.55|25.51|23.51|0
1640805120000|2021-12-29 19:12:00|25.55|23.55|25.55|23.55|25.55|23.55|25.55|23.55|0
1640805130000|2021-12-29 19:12:10|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1640805160000|2021-12-29 19:12:40|25.55|23.55|25.55|23.55|25.55|23.55|25.55|23.55|0
1640805180000|2021-12-29 19:13:00|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1640805190000|2021-12-29 19:13:10|25.55|23.55|25.55|23.55|25.55|23.55|25.55|23.55|0
1640805200000|2021-12-29 19:13:20|25.53|23.53|25.55|23.55|25.55|23.55|25.53|23.53|0
1640805230000|2021-12-29 19:13:50|25.53|23.53|25.55|23.55|25.55|23.55|25.53|23.53|0
1640805250000|2021-12-29 19:14:10|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1640805270000|2021-12-29 19:14:30|25.49|23.49|25.49|23.49|25.49|23.49|25.49|23.49|0
1640805280000|2021-12-29 19:14:40|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640805290000|2021-12-29 19:14:50|25.45|23.45|25.45|23.45|25.47|23.47|25.45|23.45|0
1640805300000|2021-12-29 19:15:00|25.47|23.47|25.45|23.45|25.47|23.47|25.45|23.45|0
1640805310000|2021-12-29 19:15:10|25.47|23.47|25.47|23.47|25.47|23.47|25.47|23.47|0
1640805330000|2021-12-29 19:15:30|25.49|23.49|25.51|23.51|25.51|23.51|25.49|23.49|0
1640805340000|2021-12-29 19:15:40|25.53|23.53|25.53|23.53|25.53|23.53|25.51|23.51|0
1640805360000|2021-12-29 19:16:00|25.51|23.51|25.51|23.51|25.51|23.51|25.51|23.51|0
1640805370000|2021-12-29 19:16:10|25.53|23.53|25.51|23.51|25.53|23.53|25.51|23.51|0
1640805390000|2021-12-29 19:16:30|25.49|23.49|25.49|23.49|25.49|23.49|25.47|23.47|0
1640805400000|2021-12-29 19:16:40|25.47|23.47|25.49|23.49|25.49|23.49|25.47|23.47|0
1640805410000|2021-12-29 19:16:50|25.47|23.47|25.47|23.47|25.47|23.47|25.47|23.47|0
1640805420000|2021-12-29 19:17:00|25.48|23.48|25.46|23.46|25.48|23.48|25.46|23.46|0
1640805440000|2021-12-29 19:17:20|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640805470000|2021-12-29 19:17:50|25.42|23.42|25.44|23.44|25.44|23.44|25.42|23.42|0
1640805480000|2021-12-29 19:18:00|25.46|23.46|25.48|23.48|25.48|23.48|25.46|23.46|0
1640805490000|2021-12-29 19:18:10|25.46|23.46|25.48|23.48|25.48|23.48|25.46|23.46|0
1640805500000|2021-12-29 19:18:20|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640805510000|2021-12-29 19:18:30|25.47|23.47|25.48|23.48|25.48|23.48|25.47|23.47|0
1640805530000|2021-12-29 19:18:50|25.46|23.46|25.48|23.48|25.48|23.48|25.46|23.46|0
1640805550000|2021-12-29 19:19:10|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640805560000|2021-12-29 19:19:20|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640805570000|2021-12-29 19:19:30|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640805600000|2021-12-29 19:20:00|25.46|23.46|25.44|23.44|25.46|23.46|25.44|23.44|0
1640805610000|2021-12-29 19:20:10|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640805620000|2021-12-29 19:20:20|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640805650000|2021-12-29 19:20:50|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640805670000|2021-12-29 19:21:10|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640805700000|2021-12-29 19:21:40|25.42|23.42|25.44|23.44|25.44|23.44|25.42|23.42|0
1640805710000|2021-12-29 19:21:50|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640805720000|2021-12-29 19:22:00|25.44|23.44|25.42|23.42|25.44|23.44|25.42|23.42|0
1640805730000|2021-12-29 19:22:10|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640805740000|2021-12-29 19:22:20|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640805760000|2021-12-29 19:22:40|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640805780000|2021-12-29 19:23:00|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640805800000|2021-12-29 19:23:20|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640805820000|2021-12-29 19:23:40|25.42|23.42|25.46|23.46|25.46|23.46|25.42|23.42|0
1640805850000|2021-12-29 19:24:10|25.48|23.48|25.49|23.49|25.5|23.5|25.48|23.48|0
1640805860000|2021-12-29 19:24:20|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1640805870000|2021-12-29 19:24:30|25.52|23.52|25.52|23.52|25.52|23.52|25.52|23.52|0
1640805880000|2021-12-29 19:24:40|25.5|23.5|25.51|23.51|25.51|23.51|25.5|23.5|0
1640805890000|2021-12-29 19:24:50|25.52|23.52|25.52|23.52|25.52|23.52|25.5|23.5|0
1640805910000|2021-12-29 19:25:10|25.54|23.54|25.52|23.52|25.54|23.54|25.52|23.52|0
1640805920000|2021-12-29 19:25:20|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1640805930000|2021-12-29 19:25:30|25.48|23.48|25.48|23.48|25.5|23.5|25.48|23.48|0
1640805940000|2021-12-29 19:25:40|25.5|23.5|25.48|23.48|25.5|23.5|25.48|23.48|0
1640805970000|2021-12-29 19:26:10|25.5|23.5|25.48|23.48|25.5|23.5|25.48|23.48|0
1640805990000|2021-12-29 19:26:30|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640806000000|2021-12-29 19:26:40|25.42|23.42|25.42|23.42|25.44|23.44|25.42|23.42|0
1640806010000|2021-12-29 19:26:50|25.44|23.44|25.46|23.46|25.46|23.46|25.44|23.44|0
1640806030000|2021-12-29 19:27:10|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640806050000|2021-12-29 19:27:30|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1640806070000|2021-12-29 19:27:50|25.48|23.48|25.44|23.44|25.48|23.48|25.44|23.44|0
1640806080000|2021-12-29 19:28:00|25.42|23.42|25.44|23.44|25.44|23.44|25.42|23.42|0
1640806100000|2021-12-29 19:28:20|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640806110000|2021-12-29 19:28:30|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640806120000|2021-12-29 19:28:40|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640806130000|2021-12-29 19:28:50|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640806140000|2021-12-29 19:29:00|25.46|23.46|25.44|23.44|25.46|23.46|25.44|23.44|0
1640806150000|2021-12-29 19:29:10|25.46|23.46|25.44|23.44|25.46|23.46|25.44|23.44|0
1640806180000|2021-12-29 19:29:40|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640806200000|2021-12-29 19:30:00|25.48|23.48|25.48|23.48|25.48|23.48|25.46|23.46|0
1640806210000|2021-12-29 19:30:10|25.46|23.46|25.44|23.44|25.46|23.46|25.44|23.44|0
1640806230000|2021-12-29 19:30:30|25.42|23.42|25.4|23.4|25.42|23.42|25.4|23.4|0
1640806240000|2021-12-29 19:30:40|25.38|23.38|25.4|23.4|25.4|23.4|25.38|23.38|0
1640806260000|2021-12-29 19:31:00|25.42|23.42|25.42|23.42|25.42|23.42|25.4|23.4|0
1640806270000|2021-12-29 19:31:10|25.4|23.4|25.42|23.42|25.42|23.42|25.4|23.4|0
1640806280000|2021-12-29 19:31:20|25.4|23.4|25.42|23.42|25.42|23.42|25.4|23.4|0
1640806290000|2021-12-29 19:31:30|25.4|23.4|25.42|23.42|25.42|23.42|25.4|23.4|0
1640806310000|2021-12-29 19:31:50|25.44|23.44|25.46|23.46|25.46|23.46|25.44|23.44|0
1640806320000|2021-12-29 19:32:00|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640806380000|2021-12-29 19:33:00|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640806400000|2021-12-29 19:33:20|25.44|23.44|25.41|23.41|25.44|23.44|25.4|23.4|0
1640806410000|2021-12-29 19:33:30|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640806430000|2021-12-29 19:33:50|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640806440000|2021-12-29 19:34:00|25.4|23.4|25.42|23.42|25.42|23.42|25.4|23.4|0
1640806460000|2021-12-29 19:34:20|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640806470000|2021-12-29 19:34:30|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640806480000|2021-12-29 19:34:40|25.4|23.4|25.4|23.4|25.42|23.42|25.4|23.4|0
1640806520000|2021-12-29 19:35:20|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640806530000|2021-12-29 19:35:30|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640806560000|2021-12-29 19:36:00|25.42|23.42|25.4|23.4|25.42|23.42|25.4|23.4|0
1640806570000|2021-12-29 19:36:10|25.42|23.42|25.4|23.4|25.42|23.42|25.4|23.4|0
1640806600000|2021-12-29 19:36:40|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640806610000|2021-12-29 19:36:50|25.36|23.36|25.38|23.38|25.38|23.38|25.36|23.36|0
1640806630000|2021-12-29 19:37:10|25.36|23.36|25.38|23.38|25.38|23.38|25.36|23.36|0
1640806640000|2021-12-29 19:37:20|25.36|23.36|25.34|23.34|25.36|23.36|25.34|23.34|0
1640806650000|2021-12-29 19:37:30|25.32|23.32|25.34|23.34|25.36|23.36|25.32|23.32|0
1640806660000|2021-12-29 19:37:40|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640806670000|2021-12-29 19:37:50|25.33|23.33|25.32|23.32|25.33|23.33|25.32|23.32|0
1640806680000|2021-12-29 19:38:00|25.34|23.34|25.36|23.36|25.36|23.36|25.34|23.34|0
1640806690000|2021-12-29 19:38:10|25.34|23.34|25.36|23.36|25.36|23.36|25.34|23.34|0
1640806700000|2021-12-29 19:38:20|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1640806720000|2021-12-29 19:38:40|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640806730000|2021-12-29 19:38:50|25.38|23.38|25.36|23.36|25.38|23.38|25.36|23.36|0
1640806790000|2021-12-29 19:39:50|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640806800000|2021-12-29 19:40:00|25.37|23.37|25.38|23.38|25.38|23.38|25.37|23.37|0
1640806810000|2021-12-29 19:40:10|25.4|23.4|25.46|23.46|25.46|23.46|25.4|23.4|0
1640806820000|2021-12-29 19:40:20|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640806830000|2021-12-29 19:40:30|25.46|23.46|25.48|23.48|25.48|23.48|25.46|23.46|0
1640806840000|2021-12-29 19:40:40|25.46|23.46|25.44|23.44|25.46|23.46|25.44|23.44|0
1640806850000|2021-12-29 19:40:50|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1640806860000|2021-12-29 19:41:00|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640806870000|2021-12-29 19:41:10|25.47|23.47|25.47|23.47|25.47|23.47|25.45|23.45|0
1640806880000|2021-12-29 19:41:20|25.49|23.49|25.47|23.47|25.49|23.49|25.47|23.47|0
1640806910000|2021-12-29 19:41:50|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640806940000|2021-12-29 19:42:20|25.47|23.47|25.47|23.47|25.47|23.47|25.47|23.47|0
1640806950000|2021-12-29 19:42:30|25.45|23.45|25.47|23.47|25.47|23.47|25.45|23.45|0
1640806990000|2021-12-29 19:43:10|25.49|23.49|25.49|23.49|25.49|23.49|25.49|23.49|0
1640807010000|2021-12-29 19:43:30|25.51|23.51|25.51|23.51|25.51|23.51|25.51|23.51|0
1640807020000|2021-12-29 19:43:40|25.53|23.53|25.49|23.49|25.53|23.53|25.49|23.49|0
1640807050000|2021-12-29 19:44:10|25.47|23.47|25.45|23.45|25.47|23.47|25.45|23.45|0
1640807070000|2021-12-29 19:44:30|25.43|23.43|25.45|23.45|25.45|23.45|25.43|23.43|0
1640807110000|2021-12-29 19:45:10|25.43|23.43|25.45|23.45|25.45|23.45|25.43|23.43|0
1640807120000|2021-12-29 19:45:20|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1640807140000|2021-12-29 19:45:40|25.45|23.45|25.43|23.43|25.45|23.45|25.43|23.43|0
1640807180000|2021-12-29 19:46:20|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640807190000|2021-12-29 19:46:30|25.43|23.43|25.45|23.45|25.45|23.45|25.43|23.43|0
1640807230000|2021-12-29 19:47:10|25.47|23.47|25.46|23.46|25.47|23.47|25.45|23.45|0
1640807240000|2021-12-29 19:47:20|25.45|23.45|25.47|23.47|25.47|23.47|25.45|23.45|0
1640807250000|2021-12-29 19:47:30|25.45|23.45|25.47|23.47|25.47|23.47|25.45|23.45|0
1640807260000|2021-12-29 19:47:40|25.45|23.45|25.45|23.45|25.47|23.47|25.45|23.45|0
1640807270000|2021-12-29 19:47:50|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1640807310000|2021-12-29 19:48:30|25.45|23.45|25.43|23.43|25.45|23.45|25.43|23.43|0
1640807320000|2021-12-29 19:48:40|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640807360000|2021-12-29 19:49:20|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1640807370000|2021-12-29 19:49:30|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640807380000|2021-12-29 19:49:40|25.43|23.43|25.43|23.43|25.45|23.45|25.43|23.43|0
1640807400000|2021-12-29 19:50:00|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640807410000|2021-12-29 19:50:10|25.43|23.43|25.41|23.41|25.43|23.43|25.41|23.41|0
1640807420000|2021-12-29 19:50:20|25.37|23.37|25.33|23.33|25.37|23.37|25.33|23.33|0
1640807440000|2021-12-29 19:50:40|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640807450000|2021-12-29 19:50:50|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1640807460000|2021-12-29 19:51:00|25.35|23.35|25.35|23.35|25.37|23.37|25.35|23.35|0
1640807470000|2021-12-29 19:51:10|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640807480000|2021-12-29 19:51:20|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640807490000|2021-12-29 19:51:30|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1640807500000|2021-12-29 19:51:40|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1640807510000|2021-12-29 19:51:50|25.31|23.31|25.29|23.29|25.31|23.31|25.27|23.27|0
1640807520000|2021-12-29 19:52:00|25.31|23.31|25.31|23.31|25.33|23.33|25.31|23.31|0
1640807530000|2021-12-29 19:52:10|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1640807540000|2021-12-29 19:52:20|25.33|23.33|25.33|23.33|25.35|23.35|25.33|23.33|0
1640807550000|2021-12-29 19:52:30|25.31|23.31|25.33|23.33|25.33|23.33|25.31|23.31|0
1640807580000|2021-12-29 19:53:00|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640807590000|2021-12-29 19:53:10|25.33|23.33|25.33|23.33|25.33|23.33|25.31|23.31|0
1640807620000|2021-12-29 19:53:40|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640807630000|2021-12-29 19:53:50|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640807640000|2021-12-29 19:54:00|25.25|23.25|25.27|23.27|25.27|23.27|25.25|23.25|0
1640807650000|2021-12-29 19:54:10|25.29|23.29|25.31|23.31|25.31|23.31|25.29|23.29|0
1640807660000|2021-12-29 19:54:20|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640807670000|2021-12-29 19:54:30|25.3|23.3|25.31|23.31|25.31|23.31|25.3|23.3|0
1640807680000|2021-12-29 19:54:40|25.29|23.29|25.29|23.29|25.31|23.31|25.29|23.29|0
1640807690000|2021-12-29 19:54:50|25.3|23.3|25.29|23.29|25.3|23.3|25.29|23.29|0
1640807700000|2021-12-29 19:55:00|25.31|23.31|25.27|23.27|25.31|23.31|25.27|23.27|0
1640807710000|2021-12-29 19:55:10|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640807720000|2021-12-29 19:55:20|25.31|23.31|25.29|23.29|25.31|23.31|25.29|23.29|0
1640807730000|2021-12-29 19:55:30|25.27|23.27|25.23|23.23|25.27|23.27|25.23|23.23|0
1640807750000|2021-12-29 19:55:50|25.25|23.25|25.25|23.25|25.25|23.25|25.23|23.23|0
1640807760000|2021-12-29 19:56:00|25.27|23.27|25.23|23.23|25.27|23.27|25.23|23.23|0
1640807770000|2021-12-29 19:56:10|25.25|23.25|25.23|23.23|25.25|23.25|25.23|23.23|0
1640807780000|2021-12-29 19:56:20|25.25|23.25|25.25|23.25|25.27|23.27|25.25|23.25|0
1640807790000|2021-12-29 19:56:30|25.23|23.23|25.25|23.25|25.25|23.25|25.23|23.23|0
1640807810000|2021-12-29 19:56:50|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640807840000|2021-12-29 19:57:20|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640807850000|2021-12-29 19:57:30|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640807860000|2021-12-29 19:57:40|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640807870000|2021-12-29 19:57:50|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640807890000|2021-12-29 19:58:10|25.27|23.27|25.27|23.27|25.27|23.27|25.25|23.25|0
1640807910000|2021-12-29 19:58:30|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640807940000|2021-12-29 19:59:00|25.27|23.27|25.27|23.27|25.29|23.29|25.27|23.27|0
1640807960000|2021-12-29 19:59:20|25.29|23.29|25.27|23.27|25.29|23.29|25.27|23.27|0
1640807970000|2021-12-29 19:59:30|25.29|23.29|25.27|23.27|25.29|23.29|25.27|23.27|0
1640807980000|2021-12-29 19:59:40|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640807990000|2021-12-29 19:59:50|25.27|23.27|25.25|23.25|25.27|23.27|25.25|23.25|0
1640808000000|2021-12-29 20:00:00|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640808010000|2021-12-29 20:00:10|25.29|23.29|25.27|23.27|25.29|23.29|25.27|23.27|0
1640808030000|2021-12-29 20:00:30|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640808040000|2021-12-29 20:00:40|25.27|23.27|25.37|23.37|25.37|23.37|25.27|23.27|0
1640808050000|2021-12-29 20:00:50|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640808060000|2021-12-29 20:01:00|25.35|23.35|25.33|23.33|25.35|23.35|25.33|23.33|0
1640808070000|2021-12-29 20:01:10|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640808080000|2021-12-29 20:01:20|25.37|23.37|25.39|23.39|25.39|23.39|25.37|23.37|0
1640808100000|2021-12-29 20:01:40|25.37|23.37|25.41|23.41|25.41|23.41|25.37|23.37|0
1640808110000|2021-12-29 20:01:50|25.43|23.43|25.41|23.41|25.43|23.43|25.41|23.41|0
1640808120000|2021-12-29 20:02:00|25.43|23.43|25.39|23.39|25.43|23.43|25.39|23.39|0
1640808130000|2021-12-29 20:02:10|25.41|23.41|25.43|23.43|25.43|23.43|25.39|23.39|0
1640808140000|2021-12-29 20:02:20|25.41|23.41|25.39|23.39|25.41|23.41|25.39|23.39|0
1640808150000|2021-12-29 20:02:30|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640808160000|2021-12-29 20:02:40|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640808170000|2021-12-29 20:02:50|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1640808180000|2021-12-29 20:03:00|25.35|23.35|25.33|23.33|25.35|23.35|25.33|23.33|0
1640808190000|2021-12-29 20:03:10|25.31|23.31|25.29|23.29|25.31|23.31|25.29|23.29|0
1640808200000|2021-12-29 20:03:20|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640808220000|2021-12-29 20:03:40|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640808230000|2021-12-29 20:03:50|25.33|23.33|25.31|23.31|25.33|23.33|25.31|23.31|0
1640808250000|2021-12-29 20:04:10|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640808260000|2021-12-29 20:04:20|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1640808270000|2021-12-29 20:04:30|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640808280000|2021-12-29 20:04:40|25.35|23.35|25.35|23.35|25.37|23.37|25.35|23.35|0
1640808290000|2021-12-29 20:04:50|25.34|23.34|25.31|23.31|25.34|23.34|25.31|23.31|0
1640808300000|2021-12-29 20:05:00|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1640808310000|2021-12-29 20:05:10|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640808320000|2021-12-29 20:05:20|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1640808330000|2021-12-29 20:05:30|25.33|23.33|25.36|23.36|25.36|23.36|25.33|23.33|0
1640808340000|2021-12-29 20:05:40|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1640808350000|2021-12-29 20:05:50|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640808360000|2021-12-29 20:06:00|25.34|23.34|25.32|23.32|25.34|23.34|25.32|23.32|0
1640808370000|2021-12-29 20:06:10|25.34|23.34|25.3|23.3|25.34|23.34|25.3|23.3|0
1640808380000|2021-12-29 20:06:20|25.28|23.28|25.28|23.28|25.28|23.28|25.27|23.27|0
1640808390000|2021-12-29 20:06:30|25.3|23.3|25.26|23.26|25.3|23.3|25.26|23.26|0
1640808400000|2021-12-29 20:06:40|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640808410000|2021-12-29 20:06:50|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640808420000|2021-12-29 20:07:00|25.28|23.28|25.26|23.26|25.28|23.28|25.26|23.26|0
1640808430000|2021-12-29 20:07:10|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1640808440000|2021-12-29 20:07:20|25.23|23.23|25.22|23.22|25.24|23.24|25.22|23.22|0
1640808450000|2021-12-29 20:07:30|25.21|23.21|25.21|23.21|25.22|23.22|25.21|23.21|0
1640808460000|2021-12-29 20:07:40|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640808470000|2021-12-29 20:07:50|25.21|23.21|25.19|23.19|25.21|23.21|25.19|23.19|0
1640808480000|2021-12-29 20:08:00|25.22|23.22|25.19|23.19|25.22|23.22|25.19|23.19|0
1640808490000|2021-12-29 20:08:10|25.17|23.17|25.17|23.17|25.19|23.19|25.17|23.17|0
1640808500000|2021-12-29 20:08:20|25.18|23.18|25.17|23.17|25.18|23.18|25.17|23.17|0
1640808510000|2021-12-29 20:08:30|25.18|23.18|25.2|23.2|25.2|23.2|25.18|23.18|0
1640808520000|2021-12-29 20:08:40|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640808530000|2021-12-29 20:08:50|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640808540000|2021-12-29 20:09:00|25.22|23.22|25.24|23.24|25.24|23.24|25.22|23.22|0
1640808550000|2021-12-29 20:09:10|25.22|23.22|25.2|23.2|25.22|23.22|25.2|23.2|0
1640808560000|2021-12-29 20:09:20|25.18|23.18|25.16|23.16|25.18|23.18|25.16|23.16|0
1640808570000|2021-12-29 20:09:30|25.18|23.18|25.17|23.17|25.18|23.18|25.17|23.17|0
1640808580000|2021-12-29 20:09:40|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640808590000|2021-12-29 20:09:50|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640808600000|2021-12-29 20:10:00|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640808620000|2021-12-29 20:10:20|25.16|23.16|25.16|23.16|25.18|23.18|25.16|23.16|0
1640808630000|2021-12-29 20:10:30|25.18|23.18|25.16|23.16|25.18|23.18|25.16|23.16|0
1640808650000|2021-12-29 20:10:50|25.14|23.14|25.16|23.16|25.16|23.16|25.14|23.14|0
1640808660000|2021-12-29 20:11:00|25.14|23.14|25.16|23.16|25.16|23.16|25.12|23.12|0
1640808670000|2021-12-29 20:11:10|25.14|23.14|25.14|23.14|25.16|23.16|25.14|23.14|0
1640808680000|2021-12-29 20:11:20|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640808700000|2021-12-29 20:11:40|25.14|23.14|25.16|23.16|25.16|23.16|25.14|23.14|0
1640808710000|2021-12-29 20:11:50|25.14|23.14|25.14|23.14|25.16|23.16|25.14|23.14|0
1640808720000|2021-12-29 20:12:00|25.15|23.15|25.18|23.18|25.18|23.18|25.14|23.14|0
1640808730000|2021-12-29 20:12:10|25.2|23.2|25.2|23.2|25.22|23.22|25.2|23.2|0
1640808740000|2021-12-29 20:12:20|25.22|23.22|25.2|23.2|25.22|23.22|25.2|23.2|0
1640808750000|2021-12-29 20:12:30|25.22|23.22|25.2|23.2|25.22|23.22|25.2|23.2|0
1640808760000|2021-12-29 20:12:40|25.18|23.18|25.18|23.18|25.2|23.2|25.18|23.18|0
1640808770000|2021-12-29 20:12:50|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640808780000|2021-12-29 20:13:00|25.18|23.18|25.16|23.16|25.18|23.18|25.16|23.16|0
1640808790000|2021-12-29 20:13:10|25.18|23.18|25.2|23.2|25.2|23.2|25.18|23.18|0
1640808800000|2021-12-29 20:13:20|25.22|23.22|25.2|23.2|25.22|23.22|25.2|23.2|0
1640808810000|2021-12-29 20:13:30|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640808820000|2021-12-29 20:13:40|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640808830000|2021-12-29 20:13:50|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640808840000|2021-12-29 20:14:00|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640808860000|2021-12-29 20:14:20|25.18|23.18|25.18|23.18|25.2|23.2|25.18|23.18|0
1640808880000|2021-12-29 20:14:40|25.19|23.19|25.2|23.2|25.2|23.2|25.19|23.19|0
1640808890000|2021-12-29 20:14:50|25.18|23.18|25.18|23.18|25.2|23.2|25.18|23.18|0
1640808900000|2021-12-29 20:15:00|25.2|23.2|25.24|23.24|25.24|23.24|25.2|23.2|0
1640808910000|2021-12-29 20:15:10|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640808920000|2021-12-29 20:15:20|25.2|23.2|25.2|23.2|25.22|23.22|25.2|23.2|0
1640808940000|2021-12-29 20:15:40|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640808950000|2021-12-29 20:15:50|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1640808960000|2021-12-29 20:16:00|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640808970000|2021-12-29 20:16:10|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640808990000|2021-12-29 20:16:30|25.1|23.1|25.12|23.12|25.12|23.12|25.1|23.1|0
1640809000000|2021-12-29 20:16:40|25.14|23.14|25.12|23.12|25.14|23.14|25.12|23.12|0
1640809010000|2021-12-29 20:16:50|25.14|23.14|25.14|23.14|25.14|23.14|25.12|23.12|0
1640809020000|2021-12-29 20:17:00|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640809030000|2021-12-29 20:17:10|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640809040000|2021-12-29 20:17:20|25.12|23.12|25.12|23.12|25.14|23.14|25.12|23.12|0
1640809070000|2021-12-29 20:17:50|25.1|23.1|25.08|23.08|25.1|23.1|25.08|23.08|0
1640809080000|2021-12-29 20:18:00|25.1|23.1|25.08|23.08|25.1|23.1|25.08|23.08|0
1640809090000|2021-12-29 20:18:10|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1640809100000|2021-12-29 20:18:20|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640809110000|2021-12-29 20:18:30|25.1|23.1|25.08|23.08|25.1|23.1|25.08|23.08|0
1640809130000|2021-12-29 20:18:50|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640809140000|2021-12-29 20:19:00|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1640809150000|2021-12-29 20:19:10|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1640809160000|2021-12-29 20:19:20|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640809170000|2021-12-29 20:19:30|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640809180000|2021-12-29 20:19:40|25|23|25|23|25|23|25|23|0
1640809190000|2021-12-29 20:19:50|25.02|23.02|25.04|23.04|25.04|23.04|25.02|23.02|0
1640809200000|2021-12-29 20:20:00|25.06|23.06|25.06|23.06|25.06|23.06|25.04|23.04|0
1640809210000|2021-12-29 20:20:10|25.08|23.08|25.06|23.06|25.08|23.08|25.06|23.06|0
1640809220000|2021-12-29 20:20:20|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640809240000|2021-12-29 20:20:40|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640809250000|2021-12-29 20:20:50|25.08|23.08|25.1|23.1|25.1|23.1|25.08|23.08|0
1640809260000|2021-12-29 20:21:00|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640809270000|2021-12-29 20:21:10|25.1|23.1|25.16|23.16|25.16|23.16|25.1|23.1|0
1640809280000|2021-12-29 20:21:20|25.14|23.14|25.16|23.16|25.16|23.16|25.14|23.14|0
1640809300000|2021-12-29 20:21:40|25.18|23.18|25.18|23.18|25.18|23.18|25.16|23.16|0
1640809310000|2021-12-29 20:21:50|25.16|23.16|25.12|23.12|25.16|23.16|25.12|23.12|0
1640809320000|2021-12-29 20:22:00|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1640809330000|2021-12-29 20:22:10|25.12|23.12|25.1|23.1|25.12|23.12|25.1|23.1|0
1640809350000|2021-12-29 20:22:30|25.12|23.12|25.1|23.1|25.12|23.12|25.1|23.1|0
1640809360000|2021-12-29 20:22:40|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640809380000|2021-12-29 20:23:00|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640809390000|2021-12-29 20:23:10|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640809400000|2021-12-29 20:23:20|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640809410000|2021-12-29 20:23:30|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640809440000|2021-12-29 20:24:00|25.08|23.08|25.06|23.06|25.08|23.08|25.06|23.06|0
1640809450000|2021-12-29 20:24:10|25.08|23.08|25.08|23.08|25.08|23.08|25.06|23.06|0
1640809470000|2021-12-29 20:24:30|25.06|23.06|25.06|23.06|25.08|23.08|25.06|23.06|0
1640809480000|2021-12-29 20:24:40|25.08|23.08|25.06|23.06|25.08|23.08|25.06|23.06|0
1640809490000|2021-12-29 20:24:50|25.08|23.08|25.1|23.1|25.1|23.1|25.08|23.08|0
1640809500000|2021-12-29 20:25:00|25.09|23.09|25.1|23.1|25.1|23.1|25.08|23.08|0
1640809510000|2021-12-29 20:25:10|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640809520000|2021-12-29 20:25:20|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1640809530000|2021-12-29 20:25:30|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640809540000|2021-12-29 20:25:40|25.07|23.07|25.06|23.06|25.08|23.08|25.06|23.06|0
1640809550000|2021-12-29 20:25:50|25.07|23.07|25.06|23.06|25.07|23.07|25.06|23.06|0
1640809560000|2021-12-29 20:26:00|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640809570000|2021-12-29 20:26:10|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640809580000|2021-12-29 20:26:20|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640809590000|2021-12-29 20:26:30|25|23|25|23|25|23|25|23|0
1640809600000|2021-12-29 20:26:40|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640809610000|2021-12-29 20:26:50|25|23|25.02|23.02|25.02|23.02|25|23|0
1640809620000|2021-12-29 20:27:00|25|23|25|23|25|23|25|23|0
1640809630000|2021-12-29 20:27:10|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640809640000|2021-12-29 20:27:20|25|23|25.02|23.02|25.02|23.02|25|23|0
1640809650000|2021-12-29 20:27:30|25|23|25|23|25|23|25|23|0
1640809660000|2021-12-29 20:27:40|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640809690000|2021-12-29 20:28:10|25|23|25|23|25|23|25|23|0
1640809710000|2021-12-29 20:28:30|25.02|23.02|25.02|23.02|25.02|23.02|25|23|0
1640809720000|2021-12-29 20:28:40|25|23|25.02|23.02|25.02|23.02|25|23|0
1640809730000|2021-12-29 20:28:50|25|23|24.98|22.98|25|23|24.98|22.98|0
1640809740000|2021-12-29 20:29:00|24.96|22.96|24.98|22.98|24.98|22.98|24.96|22.96|0
1640809750000|2021-12-29 20:29:10|25|23|24.98|22.98|25|23|24.98|22.98|0
1640809770000|2021-12-29 20:29:30|25|23|25|23|25|23|25|23|0
1640809780000|2021-12-29 20:29:40|25.02|23.02|25|23|25.02|23.02|25|23|0
1640809790000|2021-12-29 20:29:50|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640809800000|2021-12-29 20:30:00|24.96|22.96|24.96|22.96|24.98|22.98|24.96|22.96|0
1640809810000|2021-12-29 20:30:10|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640809850000|2021-12-29 20:30:50|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640809860000|2021-12-29 20:31:00|24.98|22.98|24.96|22.96|24.98|22.98|24.96|22.96|0
1640809870000|2021-12-29 20:31:10|24.94|22.94|24.92|22.92|24.94|22.94|24.92|22.92|0
1640809880000|2021-12-29 20:31:20|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640809890000|2021-12-29 20:31:30|24.92|22.92|24.92|22.92|24.94|22.94|24.92|22.92|0
1640809900000|2021-12-29 20:31:40|24.94|22.94|24.94|22.94|24.94|22.94|24.92|22.92|0
1640809930000|2021-12-29 20:32:10|24.9|22.9|24.88|22.88|24.9|22.9|24.88|22.88|0
1640809940000|2021-12-29 20:32:20|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1640809950000|2021-12-29 20:32:30|24.92|22.92|24.9|22.9|24.92|22.92|24.9|22.9|0
1640809960000|2021-12-29 20:32:40|24.92|22.92|24.92|22.92|24.94|22.94|24.92|22.92|0
1640809970000|2021-12-29 20:32:50|24.94|22.94|24.9|22.9|24.94|22.94|24.9|22.9|0
1640809980000|2021-12-29 20:33:00|24.88|22.88|24.82|22.82|24.88|22.88|24.82|22.82|0
1640809990000|2021-12-29 20:33:10|24.84|22.84|24.8|22.8|24.84|22.84|24.8|22.8|0
1640810000000|2021-12-29 20:33:20|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640810010000|2021-12-29 20:33:30|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1640810020000|2021-12-29 20:33:40|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640810030000|2021-12-29 20:33:50|24.8|22.8|24.8|22.8|24.8|22.8|24.8|22.8|0
1640810040000|2021-12-29 20:34:00|24.78|22.78|24.72|22.72|24.78|22.78|24.72|22.72|0
1640810050000|2021-12-29 20:34:10|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640810060000|2021-12-29 20:34:20|24.68|22.68|24.66|22.66|24.68|22.68|24.66|22.66|0
1640810070000|2021-12-29 20:34:30|24.68|22.68|24.68|22.68|24.7|22.7|24.68|22.68|0
1640810080000|2021-12-29 20:34:40|24.66|22.66|24.7|22.7|24.7|22.7|24.66|22.66|0
1640810090000|2021-12-29 20:34:50|24.68|22.68|24.7|22.7|24.7|22.7|24.68|22.68|0
1640810100000|2021-12-29 20:35:00|24.38|22.38|24.36|22.36|24.38|22.38|24.36|22.36|0
1640810110000|2021-12-29 20:35:10|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640810120000|2021-12-29 20:35:20|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640810130000|2021-12-29 20:35:30|24.4|22.4|24.44|22.44|24.46|22.46|24.4|22.4|0
1640810140000|2021-12-29 20:35:40|24.46|22.46|24.46|22.46|24.46|22.46|24.44|22.44|0
1640810150000|2021-12-29 20:35:50|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640810160000|2021-12-29 20:36:00|24.42|22.42|24.4|22.4|24.42|22.42|24.4|22.4|0
1640810170000|2021-12-29 20:36:10|24.38|22.38|24.36|22.36|24.38|22.38|24.36|22.36|0
1640810180000|2021-12-29 20:36:20|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640810190000|2021-12-29 20:36:30|24.32|22.32|24.34|22.34|24.34|22.34|24.32|22.32|0
1640810200000|2021-12-29 20:36:40|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640810210000|2021-12-29 20:36:50|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640810230000|2021-12-29 20:37:10|24.36|22.36|24.38|22.38|24.38|22.38|24.36|22.36|0
1640810240000|2021-12-29 20:37:20|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640810250000|2021-12-29 20:37:30|24.38|22.38|24.4|22.4|24.4|22.4|24.38|22.38|0
1640810260000|2021-12-29 20:37:40|24.38|22.38|24.42|22.42|24.42|22.42|24.38|22.38|0
1640810270000|2021-12-29 20:37:50|24.4|22.4|24.42|22.42|24.42|22.42|24.4|22.4|0
1640810280000|2021-12-29 20:38:00|24.44|22.44|24.47|22.47|24.47|22.47|24.42|22.42|0
1640810290000|2021-12-29 20:38:10|24.48|22.48|24.48|22.48|24.49|22.49|24.48|22.48|0
1640810300000|2021-12-29 20:38:20|24.49|22.49|24.49|22.49|24.49|22.49|24.49|22.49|0
1640810310000|2021-12-29 20:38:30|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640810320000|2021-12-29 20:38:40|24.53|22.53|24.51|22.51|24.53|22.53|24.51|22.51|0
1640810340000|2021-12-29 20:39:00|24.52|22.52|24.52|22.52|24.52|22.52|24.52|22.52|0
1640810350000|2021-12-29 20:39:10|24.53|22.53|24.51|22.51|24.53|22.53|24.51|22.51|0
1640810370000|2021-12-29 20:39:30|24.53|22.53|24.49|22.49|24.53|22.53|24.49|22.49|0
1640810380000|2021-12-29 20:39:40|24.47|22.47|24.49|22.49|24.49|22.49|24.47|22.47|0
1640810400000|2021-12-29 20:40:00|24.47|22.47|24.47|22.47|24.49|22.49|24.47|22.47|0
1640810410000|2021-12-29 20:40:10|24.46|22.46|24.47|22.47|24.47|22.47|24.46|22.46|0
1640810430000|2021-12-29 20:40:30|24.46|22.46|24.47|22.47|24.47|22.47|24.46|22.46|0
1640810440000|2021-12-29 20:40:40|24.46|22.46|24.44|22.44|24.46|22.46|24.44|22.44|0
1640810450000|2021-12-29 20:40:50|24.42|22.42|24.4|22.4|24.42|22.42|24.4|22.4|0
1640810460000|2021-12-29 20:41:00|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640810470000|2021-12-29 20:41:10|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640810480000|2021-12-29 20:41:20|24.42|22.42|24.4|22.4|24.42|22.42|24.38|22.38|0
1640810490000|2021-12-29 20:41:30|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640810500000|2021-12-29 20:41:40|24.45|22.45|24.44|22.44|24.45|22.45|24.44|22.44|0
1640810520000|2021-12-29 20:42:00|24.47|22.47|24.45|22.45|24.47|22.47|24.45|22.45|0
1640810530000|2021-12-29 20:42:10|24.44|22.44|24.51|22.51|24.51|22.51|24.44|22.44|0
1640810540000|2021-12-29 20:42:20|24.53|22.53|24.55|22.55|24.55|22.55|24.53|22.53|0
1640810550000|2021-12-29 20:42:30|24.57|22.57|24.55|22.55|24.57|22.57|24.53|22.53|0
1640810560000|2021-12-29 20:42:40|24.53|22.53|24.53|22.53|24.55|22.55|24.53|22.53|0
1640810570000|2021-12-29 20:42:50|24.55|22.55|24.53|22.53|24.55|22.55|24.53|22.53|0
1640810580000|2021-12-29 20:43:00|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640810600000|2021-12-29 20:43:20|24.49|22.49|24.49|22.49|24.51|22.51|24.49|22.49|0
1640810610000|2021-12-29 20:43:30|24.47|22.47|24.45|22.45|24.47|22.47|24.45|22.45|0
1640810620000|2021-12-29 20:43:40|24.47|22.47|24.51|22.51|24.51|22.51|24.47|22.47|0
1640810630000|2021-12-29 20:43:50|24.47|22.47|24.49|22.49|24.49|22.49|24.47|22.47|0
1640810640000|2021-12-29 20:44:00|24.51|22.51|24.53|22.53|24.53|22.53|24.51|22.51|0
1640810650000|2021-12-29 20:44:10|24.51|22.51|24.49|22.49|24.51|22.51|24.49|22.49|0
1640810660000|2021-12-29 20:44:20|24.47|22.47|24.49|22.49|24.49|22.49|24.47|22.47|0
1640810670000|2021-12-29 20:44:30|24.47|22.47|24.51|22.51|24.51|22.51|24.47|22.47|0
1640810680000|2021-12-29 20:44:40|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640810690000|2021-12-29 20:44:50|24.51|22.51|24.51|22.51|24.53|22.53|24.51|22.51|0
1640810700000|2021-12-29 20:45:00|24.53|22.53|24.49|22.49|24.53|22.53|24.49|22.49|0
1640810710000|2021-12-29 20:45:10|24.51|22.51|24.51|22.51|24.53|22.53|24.51|22.51|0
1640810720000|2021-12-29 20:45:20|24.49|22.49|24.49|22.49|24.49|22.49|24.49|22.49|0
1640810730000|2021-12-29 20:45:30|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640810740000|2021-12-29 20:45:40|24.49|22.49|24.43|22.43|24.49|22.49|24.43|22.43|0
1640810750000|2021-12-29 20:45:50|24.41|22.41|24.47|22.47|24.47|22.47|24.41|22.41|0
1640810760000|2021-12-29 20:46:00|24.49|22.49|24.47|22.47|24.49|22.49|24.47|22.47|0
1640810770000|2021-12-29 20:46:10|24.45|22.45|24.43|22.43|24.45|22.45|24.43|22.43|0
1640810780000|2021-12-29 20:46:20|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640810790000|2021-12-29 20:46:30|24.38|22.38|24.39|22.39|24.39|22.39|24.38|22.38|0
1640810800000|2021-12-29 20:46:40|24.41|22.41|24.38|22.38|24.41|22.41|24.38|22.38|0
1640810810000|2021-12-29 20:46:50|24.39|22.39|24.38|22.38|24.39|22.39|24.36|22.36|0
1640810820000|2021-12-29 20:47:00|24.36|22.36|24.34|22.34|24.36|22.36|24.34|22.34|0
1640810830000|2021-12-29 20:47:10|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640810840000|2021-12-29 20:47:20|24.34|22.34|24.38|22.38|24.38|22.38|24.34|22.34|0
1640810850000|2021-12-29 20:47:30|24.34|22.34|24.36|22.36|24.36|22.36|24.34|22.34|0
1640810860000|2021-12-29 20:47:40|24.34|22.34|24.32|22.32|24.34|22.34|24.32|22.32|0
1640810870000|2021-12-29 20:47:50|24.34|22.34|24.32|22.32|24.34|22.34|24.32|22.32|0
1640810880000|2021-12-29 20:48:00|24.34|22.34|24.3|22.3|24.36|22.36|24.3|22.3|0
1640810890000|2021-12-29 20:48:10|24.28|22.28|24.28|22.28|24.3|22.3|24.28|22.28|0
1640810900000|2021-12-29 20:48:20|24.29|22.29|24.29|22.29|24.29|22.29|24.28|22.28|0
1640810910000|2021-12-29 20:48:30|24.32|22.32|24.28|22.28|24.32|22.32|24.28|22.28|0
1640810920000|2021-12-29 20:48:40|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640810930000|2021-12-29 20:48:50|24.28|22.28|24.26|22.26|24.28|22.28|24.24|22.24|0
1640810940000|2021-12-29 20:49:00|24.28|22.28|24.28|22.28|24.28|22.28|24.28|22.28|0
1640810950000|2021-12-29 20:49:10|24.3|22.3|24.3|22.3|24.3|22.3|24.28|22.28|0
1640810960000|2021-12-29 20:49:20|24.28|22.28|24.28|22.28|24.28|22.28|24.24|22.24|0
1640810970000|2021-12-29 20:49:30|24.3|22.3|24.26|22.26|24.3|22.3|24.26|22.26|0
1640810980000|2021-12-29 20:49:40|24.28|22.28|24.26|22.26|24.3|22.3|24.26|22.26|0
1640810990000|2021-12-29 20:49:50|24.3|22.3|24.32|22.32|24.34|22.34|24.3|22.3|0
1640811000000|2021-12-29 20:50:00|24.22|22.22|24.34|22.34|24.34|22.34|24.2|22.2|0
1640811010000|2021-12-29 20:50:10|24.32|22.32|24.39|22.39|24.39|22.39|24.32|22.32|0
1640811020000|2021-12-29 20:50:20|24.41|22.41|24.43|22.43|24.45|22.45|24.41|22.41|0
1640811030000|2021-12-29 20:50:30|24.45|22.45|24.39|22.39|24.45|22.45|24.39|22.39|0
1640811040000|2021-12-29 20:50:40|24.37|22.37|24.39|22.39|24.39|22.39|24.37|22.37|0
1640811050000|2021-12-29 20:50:50|24.41|22.41|24.39|22.39|24.41|22.41|24.39|22.39|0
1640811060000|2021-12-29 20:51:00|24.37|22.37|24.32|22.32|24.37|22.37|24.32|22.32|0
1640811070000|2021-12-29 20:51:10|24.3|22.3|24.22|22.22|24.3|22.3|24.22|22.22|0
1640811080000|2021-12-29 20:51:20|24.32|22.32|24.34|22.34|24.34|22.34|24.32|22.32|0
1640811090000|2021-12-29 20:51:30|24.28|22.28|24.3|22.3|24.3|22.3|24.28|22.28|0
1640811100000|2021-12-29 20:51:40|24.28|22.28|24.24|22.24|24.28|22.28|24.24|22.24|0
1640811110000|2021-12-29 20:51:50|24.28|22.28|24.26|22.26|24.28|22.28|24.26|22.26|0
1640811120000|2021-12-29 20:52:00|24.28|22.28|24.28|22.28|24.3|22.3|24.28|22.28|0
1640811130000|2021-12-29 20:52:10|24.3|22.3|24.32|22.32|24.32|22.32|24.3|22.3|0
1640811140000|2021-12-29 20:52:20|24.33|22.33|24.32|22.32|24.33|22.33|24.32|22.32|0
1640811150000|2021-12-29 20:52:30|24.3|22.3|24.33|22.33|24.33|22.33|24.3|22.3|0
1640811160000|2021-12-29 20:52:40|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640811170000|2021-12-29 20:52:50|24.37|22.37|24.35|22.35|24.37|22.37|24.35|22.35|0
1640811180000|2021-12-29 20:53:00|24.37|22.37|24.39|22.39|24.39|22.39|24.37|22.37|0
1640811190000|2021-12-29 20:53:10|24.41|22.41|24.41|22.41|24.41|22.41|24.4|22.4|0
1640811200000|2021-12-29 20:53:20|24.43|22.43|24.43|22.43|24.43|22.43|24.43|22.43|0
1640811210000|2021-12-29 20:53:30|24.41|22.41|24.43|22.43|24.43|22.43|24.41|22.41|0
1640811220000|2021-12-29 20:53:40|24.41|22.41|24.43|22.43|24.43|22.43|24.41|22.41|0
1640811230000|2021-12-29 20:53:50|24.45|22.45|24.45|22.45|24.45|22.45|24.45|22.45|0
1640811240000|2021-12-29 20:54:00|24.41|22.41|24.43|22.43|24.43|22.43|24.41|22.41|0
1640811250000|2021-12-29 20:54:10|24.45|22.45|24.47|22.47|24.47|22.47|24.45|22.45|0
1640811260000|2021-12-29 20:54:20|24.51|22.51|24.53|22.53|24.55|22.55|24.51|22.51|0
1640811270000|2021-12-29 20:54:30|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640811280000|2021-12-29 20:54:40|24.57|22.57|24.55|22.55|24.57|22.57|24.55|22.55|0
1640811290000|2021-12-29 20:54:50|24.53|22.53|24.55|22.55|24.55|22.55|24.53|22.53|0
1640811300000|2021-12-29 20:55:00|24.57|22.57|24.66|22.66|24.66|22.66|24.57|22.57|0
1640811310000|2021-12-29 20:55:10|24.64|22.64|24.64|22.64|24.64|22.64|24.62|22.62|0
1640811320000|2021-12-29 20:55:20|24.66|22.66|24.66|22.66|24.67|22.67|24.66|22.66|0
1640811330000|2021-12-29 20:55:30|24.64|22.64|24.68|22.68|24.68|22.68|24.64|22.64|0
1640811350000|2021-12-29 20:55:50|24.66|22.66|24.64|22.64|24.66|22.66|24.64|22.64|0
1640811360000|2021-12-29 20:56:00|24.66|22.66|24.76|22.76|24.76|22.76|24.66|22.66|0
1640811370000|2021-12-29 20:56:10|24.86|22.86|24.8|22.8|24.86|22.86|24.8|22.8|0
1640811380000|2021-12-29 20:56:20|24.82|22.82|24.74|22.74|24.82|22.82|24.74|22.74|0
1640811390000|2021-12-29 20:56:30|24.76|22.76|24.78|22.78|24.78|22.78|24.76|22.76|0
1640811400000|2021-12-29 20:56:40|24.8|22.8|24.76|22.76|24.82|22.82|24.76|22.76|0
1640811410000|2021-12-29 20:56:50|24.74|22.74|24.72|22.72|24.74|22.74|24.72|22.72|0
1640811420000|2021-12-29 20:57:00|24.7|22.7|24.74|22.74|24.74|22.74|24.7|22.7|0
1640811430000|2021-12-29 20:57:10|24.72|22.72|24.76|22.76|24.76|22.76|24.72|22.72|0
1640811440000|2021-12-29 20:57:20|24.74|22.74|24.7|22.7|24.76|22.76|24.7|22.7|0
1640811450000|2021-12-29 20:57:30|24.72|22.72|24.74|22.74|24.74|22.74|24.72|22.72|0
1640811460000|2021-12-29 20:57:40|24.7|22.7|24.66|22.66|24.7|22.7|24.66|22.66|0
1640811470000|2021-12-29 20:57:50|24.68|22.68|24.68|22.68|24.68|22.68|24.66|22.66|0
1640811480000|2021-12-29 20:58:00|24.7|22.7|24.68|22.68|24.7|22.7|24.68|22.68|0
1640811490000|2021-12-29 20:58:10|24.7|22.7|24.68|22.68|24.7|22.7|24.68|22.68|0
1640811500000|2021-12-29 20:58:20|24.7|22.7|24.7|22.7|24.7|22.7|24.68|22.68|0
1640811510000|2021-12-29 20:58:30|24.72|22.72|24.74|22.74|24.74|22.74|24.7|22.7|0
1640811520000|2021-12-29 20:58:40|24.76|22.76|24.78|22.78|24.78|22.78|24.74|22.74|0
1640811530000|2021-12-29 20:58:50|24.8|22.8|24.72|22.72|24.8|22.8|24.72|22.72|0
1640811540000|2021-12-29 20:59:00|24.78|22.78|24.82|22.82|24.82|22.82|24.78|22.78|0
1640811550000|2021-12-29 20:59:10|24.86|22.86|24.9|22.9|24.9|22.9|24.86|22.86|0
1640811560000|2021-12-29 20:59:20|24.88|22.88|24.94|22.94|24.94|22.94|24.88|22.88|0
1640811570000|2021-12-29 20:59:30|24.95|22.95|24.99|22.99|25.01|23.01|24.95|22.95|0
1640811580000|2021-12-29 20:59:40|25.01|23.01|24.92|22.92|25.01|23.01|24.92|22.92|0
1640811590000|2021-12-29 20:59:50|24.95|22.95|25.01|23.01|25.01|23.01|24.95|22.95|0
1640811600000|2021-12-29 21:00:00|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640811620000|2021-12-29 21:00:20|25.03|23.03|24.99|22.99|25.03|23.03|24.99|22.99|0
1640811630000|2021-12-29 21:00:30|24.95|22.95|24.93|22.93|24.95|22.95|24.93|22.93|0
1640811640000|2021-12-29 21:00:40|24.95|22.95|24.93|22.93|24.95|22.95|24.93|22.93|0
1640811650000|2021-12-29 21:00:50|24.92|22.92|24.95|22.95|24.95|22.95|24.92|22.92|0
1640811660000|2021-12-29 21:01:00|24.93|22.93|24.91|22.91|24.93|22.93|24.9|22.9|0
1640811670000|2021-12-29 21:01:10|24.9|22.9|24.88|22.88|24.9|22.9|24.88|22.88|0
1640811680000|2021-12-29 21:01:20|24.9|22.9|24.88|22.88|24.9|22.9|24.86|22.86|0
1640811690000|2021-12-29 21:01:30|24.9|22.9|24.91|22.91|24.93|22.93|24.9|22.9|0
1640811700000|2021-12-29 21:01:40|24.89|22.89|24.88|22.88|24.89|22.89|24.88|22.88|0
1640811710000|2021-12-29 21:01:50|24.91|22.91|24.89|22.89|24.91|22.91|24.89|22.89|0
1640811720000|2021-12-29 21:02:00|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640811730000|2021-12-29 21:02:10|24.93|22.93|24.93|22.93|24.93|22.93|24.91|22.91|0
1640811740000|2021-12-29 21:02:20|24.95|22.95|24.93|22.93|24.95|22.95|24.93|22.93|0
1640811750000|2021-12-29 21:02:30|24.95|22.95|24.93|22.93|24.95|22.95|24.93|22.93|0
1640811760000|2021-12-29 21:02:40|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640811770000|2021-12-29 21:02:50|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640811780000|2021-12-29 21:03:00|24.93|22.93|24.93|22.93|24.93|22.93|24.91|22.91|0
1640811790000|2021-12-29 21:03:10|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640811810000|2021-12-29 21:03:30|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640811820000|2021-12-29 21:03:40|24.95|22.95|24.93|22.93|24.95|22.95|24.93|22.93|0
1640811830000|2021-12-29 21:03:50|24.95|22.95|24.93|22.93|24.95|22.95|24.93|22.93|0
1640811840000|2021-12-29 21:04:00|24.91|22.91|24.91|22.91|24.93|22.93|24.91|22.91|0
1640811860000|2021-12-29 21:04:20|24.89|22.89|24.91|22.91|24.91|22.91|24.89|22.89|0
1640811870000|2021-12-29 21:04:30|24.89|22.89|24.87|22.87|24.89|22.89|24.87|22.87|0
1640811880000|2021-12-29 21:04:40|24.89|22.89|24.89|22.89|24.89|22.89|24.87|22.87|0
1640811890000|2021-12-29 21:04:50|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640811900000|2021-12-29 21:05:00|24.89|22.89|24.91|22.91|24.91|22.91|24.89|22.89|0
1640811910000|2021-12-29 21:05:10|24.89|22.89|24.87|22.87|24.89|22.89|24.87|22.87|0
1640811930000|2021-12-29 21:05:30|24.85|22.85|24.85|22.85|24.87|22.87|24.85|22.85|0
1640811940000|2021-12-29 21:05:40|24.87|22.87|24.87|22.87|24.87|22.87|24.85|22.85|0
1640811950000|2021-12-29 21:05:50|24.85|22.85|24.84|22.84|24.85|22.85|24.84|22.84|0
1640811960000|2021-12-29 21:06:00|24.83|22.83|24.81|22.81|24.83|22.83|24.81|22.81|0
1640811980000|2021-12-29 21:06:20|24.82|22.82|24.81|22.81|24.83|22.83|24.81|22.81|0
1640811990000|2021-12-29 21:06:30|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640812000000|2021-12-29 21:06:40|24.78|22.78|24.78|22.78|24.78|22.78|24.78|22.78|0
1640812020000|2021-12-29 21:07:00|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640812030000|2021-12-29 21:07:10|24.81|22.81|24.79|22.79|24.81|22.81|24.79|22.79|0
1640812050000|2021-12-29 21:07:30|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640812060000|2021-12-29 21:07:40|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640812070000|2021-12-29 21:07:50|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640812080000|2021-12-29 21:08:00|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640812090000|2021-12-29 21:08:10|24.81|22.81|24.79|22.79|24.81|22.81|24.79|22.79|0
1640812120000|2021-12-29 21:08:40|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640812140000|2021-12-29 21:09:00|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640812150000|2021-12-29 21:09:10|24.81|22.81|24.8|22.8|24.81|22.81|24.8|22.8|0
1640812160000|2021-12-29 21:09:20|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640812180000|2021-12-29 21:09:40|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640812190000|2021-12-29 21:09:50|24.87|22.87|24.85|22.85|24.87|22.87|24.85|22.85|0
1640812210000|2021-12-29 21:10:10|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640812220000|2021-12-29 21:10:20|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640812230000|2021-12-29 21:10:30|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640812240000|2021-12-29 21:10:40|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640812260000|2021-12-29 21:11:00|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640812320000|2021-12-29 21:12:00|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640812350000|2021-12-29 21:12:30|24.95|22.95|24.99|22.99|24.99|22.99|24.95|22.95|0
1640812380000|2021-12-29 21:13:00|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640812410000|2021-12-29 21:13:30|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640812430000|2021-12-29 21:13:50|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640812440000|2021-12-29 21:14:00|24.99|22.99|25.01|23.01|25.01|23.01|24.99|22.99|0
1640812450000|2021-12-29 21:14:10|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640812470000|2021-12-29 21:14:30|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640812480000|2021-12-29 21:14:40|25.07|23.07|25.07|23.07|25.07|23.07|25.05|23.05|0
1640812490000|2021-12-29 21:14:50|25.09|23.09|25.11|23.11|25.11|23.11|25.09|23.09|0
1640812530000|2021-12-29 21:15:30|25.29|22.88|25.3|22.89|25.3|22.89|25.29|22.88|0
1640812540000|2021-12-29 21:15:40|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640812550000|2021-12-29 21:15:50|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640812560000|2021-12-29 21:16:00|25.29|22.88|25.27|22.86|25.29|22.88|25.27|22.86|0
1640812570000|2021-12-29 21:16:10|25.29|22.88|25.27|22.86|25.29|22.88|25.27|22.86|0
1640812590000|2021-12-29 21:16:30|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640812600000|2021-12-29 21:16:40|25.23|22.83|25.25|22.84|25.25|22.84|25.23|22.83|0
1640812620000|2021-12-29 21:17:00|25.24|22.83|25.23|22.83|25.24|22.83|25.23|22.83|0
1640812660000|2021-12-29 21:17:40|25.24||25.23||25.24||25.23||0
1640812670000|2021-12-29 21:17:50|25.21|22.82|25.21|22.81|25.21|22.82|25.21|22.81|0
1640812690000|2021-12-29 21:18:10|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640812700000|2021-12-29 21:18:20|25.23|22.81|25.21|22.81|25.23|22.81|25.21|22.81|0
1640812710000|2021-12-29 21:18:30|25.23|22.82|25.23|22.82|25.23|22.82|25.23|22.82|0
1640812720000|2021-12-29 21:18:40|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640812730000|2021-12-29 21:18:50|25.23|22.82|25.23|22.82|25.23|22.82|25.23|22.82|0
1640812790000|2021-12-29 21:19:50|25.22|22.81|25.21|22.81|25.22|22.81|25.21|22.81|0
1640812800000|2021-12-29 21:20:00|25.23|22.82|25.21|22.81|25.23|22.82|25.21|22.81|0
1640812830000|2021-12-29 21:20:30|25.18|22.79|25.18|22.79|25.18|22.79|25.18|22.79|0
1640812880000|2021-12-29 21:21:20|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640812940000|2021-12-29 21:22:20|25.17|22.78|25.18|22.79|25.18|22.79|25.17|22.78|0
1640812950000|2021-12-29 21:22:30|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640812970000|2021-12-29 21:22:50|25.23|22.82|25.23|22.82|25.23|22.82|25.23|22.82|0
1640813010000|2021-12-29 21:23:30|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640813060000|2021-12-29 21:24:20|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640813080000|2021-12-29 21:24:40|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640813090000|2021-12-29 21:24:50|25.22|22.82|25.2|22.8|25.22|22.82|25.2|22.8|0
1640813180000|2021-12-29 21:26:20|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640813260000|2021-12-29 21:27:40|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640813270000|2021-12-29 21:27:50|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640813280000|2021-12-29 21:28:00|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640813340000|2021-12-29 21:29:00|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640813360000|2021-12-29 21:29:20|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640813440000|2021-12-29 21:30:40|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640813480000|2021-12-29 21:31:20|25.24|22.84|25.22|22.82|25.24|22.84|25.22|22.82|0
1640813490000|2021-12-29 21:31:30|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640813500000|2021-12-29 21:31:40|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640813520000|2021-12-29 21:32:00|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640813530000|2021-12-29 21:32:10|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640813650000|2021-12-29 21:34:10|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640813690000|2021-12-29 21:34:50|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640813710000|2021-12-29 21:35:10|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640813720000|2021-12-29 21:35:20|25.22|22.82|25.2|22.8|25.22|22.82|25.2|22.8|0
1640813790000|2021-12-29 21:36:30|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640813920000|2021-12-29 21:38:40|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640813930000|2021-12-29 21:38:50|25.18|22.78|25.2|22.8|25.2|22.8|25.18|22.78|0
1640813940000|2021-12-29 21:39:00|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640814030000|2021-12-29 21:40:30|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640814040000|2021-12-29 21:40:40|25.22|22.82|25.24|22.83|25.24|22.83|25.22|22.82|0
1640814080000|2021-12-29 21:41:20|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640814150000|2021-12-29 21:42:30|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640814210000|2021-12-29 21:43:30|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640814250000|2021-12-29 21:44:10|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640814270000|2021-12-29 21:44:30|25.23|22.82|25.24|22.83|25.24|22.83|25.23|22.82|0
1640814280000|2021-12-29 21:44:40|25.22|22.81|25.22|22.81|25.22|22.81|25.22|22.81|0
1640814290000|2021-12-29 21:44:50|25.24|22.83|25.24|22.83|25.24|22.83|25.22|22.81|0
1640814330000|2021-12-29 21:45:30|25.22|22.81|25.22|22.81|25.22|22.81|25.22|22.81|0
1640814410000|2021-12-29 21:46:50|25.21||25.21||25.21||25.21||0
1640814480000|2021-12-29 21:48:00|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640814510000|2021-12-29 21:48:30|25.23||25.23||25.23||25.23||0
1640814560000|2021-12-29 21:49:20|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640814590000|2021-12-29 21:49:50|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640814600000|2021-12-29 21:50:00|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640814610000|2021-12-29 21:50:10|25.23|22.83|25.21|22.81|25.23|22.83|25.21|22.81|0
1640814690000|2021-12-29 21:51:30|25.23|22.83|25.25|22.85|25.25|22.85|25.23|22.83|0
1640814740000|2021-12-29 21:52:20|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1640814770000|2021-12-29 21:52:50|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640814800000|2021-12-29 21:53:20|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1640814850000|2021-12-29 21:54:10|25.29|22.89|25.29|22.89|25.29|22.89|25.29|22.89|0
1640814930000|2021-12-29 21:55:30|25.32|22.9|25.29|22.89|25.32|22.9|25.29|22.89|0
1640814980000|2021-12-29 21:56:20||22.88||22.88||22.88||22.88|0
1640815060000|2021-12-29 21:57:40|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1640815130000|2021-12-29 21:58:50|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640815140000|2021-12-29 21:59:00|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640815150000|2021-12-29 21:59:10|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640815160000|2021-12-29 21:59:20|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640815190000|2021-12-29 21:59:50|25.24|22.84|25.25|22.85|25.26|22.86|25.24|22.84|0
1640815200000|2021-12-29 22:00:00|25.22|22.82|25.22|22.81|25.22|22.82|25.22|22.81|0
1640815210000|2021-12-29 22:00:10|25.21||25.21||25.21||25.21||0
1640815220000|2021-12-29 22:00:20|25.2|22.8|25.22|22.82|25.22|22.82|25.2|22.8|0
1640815460000|2021-12-29 22:04:20|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640815500000|2021-12-29 22:05:00|25.22|22.82|25.19|22.79|25.22|22.82|25.19|22.79|0
1640815740000|2021-12-29 22:09:00|25.18||25.19||25.19||25.18||0
1640816330000|2021-12-29 22:18:50|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640816510000|2021-12-29 22:21:50|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640816550000|2021-12-29 22:22:30|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640816570000|2021-12-29 22:22:50||22.77||22.77||22.77||22.77|0
1640816590000|2021-12-29 22:23:10|25.17||25.17||25.17||25.17||0
1640816630000|2021-12-29 22:23:50|25.16||25.16||25.16||25.16||0
1640816790000|2021-12-29 22:26:30||22.76||22.76||22.76||22.76|0
1640817210000|2021-12-29 22:33:30|25.15||25.15||25.15||25.15||0
1640817360000|2021-12-29 22:36:00|25.16||25.16||25.16||25.16||0
1640817380000|2021-12-29 22:36:20|25.15||25.15||25.15||25.15||0
1640817390000|2021-12-29 22:36:30|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640817510000|2021-12-29 22:38:30|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640817640000|2021-12-29 22:40:40|25.18||25.19||25.19||25.18||0
1640817830000|2021-12-29 22:43:50|25.17|22.77|25.17|22.78|25.19|22.79|25.17|22.77|0
1640817940000|2021-12-29 22:45:40||22.77||22.77||22.77||22.77|0
1640817980000|2021-12-29 22:46:20|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640817990000|2021-12-29 22:46:30|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640818230000|2021-12-29 22:50:30|25.18||25.18||25.18||25.18||0
1640818240000|2021-12-29 22:50:40|25.17|22.78|25.18|22.79|25.18|22.79|25.17|22.78|0
1640818280000|2021-12-29 22:51:20||22.78||22.78||22.78||22.78|0
1640818290000|2021-12-29 22:51:30||22.79||22.79||22.79||22.79|0
1640818320000|2021-12-29 22:52:00||22.78||22.78||22.78||22.78|0
1640818420000|2021-12-29 22:53:40|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640818430000|2021-12-29 22:53:50|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640818690000|2021-12-29 22:58:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640818700000|2021-12-29 22:58:20|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640818800000|2021-12-29 23:00:00|25.11|22.72|25.09|22.7|25.11|22.72|25.07|22.68|0
1640818810000|2021-12-29 23:00:10|25.07|22.68|25|22.62|25.07|22.68|25|22.62|0
1640818820000|2021-12-29 23:00:20|25.01|22.63|25.02|22.64|25.02|22.64|25.01|22.63|0
1640818830000|2021-12-29 23:00:30|25.04|22.65|25.06|22.67|25.06|22.67|25.04|22.65|0
1640818840000|2021-12-29 23:00:40|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1640818850000|2021-12-29 23:00:50|25.11|22.72|25.14|22.75|25.14|22.75|25.11|22.72|0
1640818860000|2021-12-29 23:01:00|25.12|22.73|25.1|22.71|25.12|22.73|25.1|22.71|0
1640818870000|2021-12-29 23:01:10|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640818880000|2021-12-29 23:01:20|25.13|22.74|25.09|22.7|25.13|22.74|25.09|22.7|0
1640818890000|2021-12-29 23:01:30|25.14|22.75|25.15|22.76|25.16|22.77|25.14|22.75|0
1640818900000|2021-12-29 23:01:40|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640818920000|2021-12-29 23:02:00|25.14|22.75|25.15|22.76|25.15|22.76|25.14|22.75|0
1640818930000|2021-12-29 23:02:10|25.1|22.71|25.16|22.77|25.16|22.77|25.1|22.71|0
1640818940000|2021-12-29 23:02:20|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640818950000|2021-12-29 23:02:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640818960000|2021-12-29 23:02:40|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640818970000|2021-12-29 23:02:50|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640818980000|2021-12-29 23:03:00|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640818990000|2021-12-29 23:03:10|25.15|22.75|25.26|22.86|25.29|22.88|25.14|22.75|0
1640819000000|2021-12-29 23:03:20|25.33|22.92|25.35|22.93|25.35|22.93|25.33|22.92|0
1640819010000|2021-12-29 23:03:30|25.33|22.92|25.33|22.92|25.35|22.93|25.33|22.92|0
1640819020000|2021-12-29 23:03:40|25.35|22.93|25.45|23.03|25.45|23.03|25.35|22.93|0
1640819030000|2021-12-29 23:03:50|25.43|23.01|25.41|22.99|25.43|23.01|25.41|22.99|0
1640819040000|2021-12-29 23:04:00|25.4|22.98|25.49|23.07|25.49|23.07|25.39|22.97|0
1640819060000|2021-12-29 23:04:20|25.47|23.05|25.47|23.05|25.47|23.05|25.47|23.05|0
1640819070000|2021-12-29 23:04:30|25.45|23.03|25.48|23.06|25.48|23.06|25.45|23.03|0
1640819080000|2021-12-29 23:04:40|25.49|23.07|25.56|23.12|25.56|23.12|25.49|23.07|0
1640819090000|2021-12-29 23:04:50|25.54|23.1|25.57|23.13|25.57|23.13|25.54|23.1|0
1640819100000|2021-12-29 23:05:00|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1640819110000|2021-12-29 23:05:10|25.56|23.12|25.54|23.1|25.56|23.12|25.54|23.1|0
1640819120000|2021-12-29 23:05:20|25.51|23.08|25.49|23.07|25.51|23.08|25.49|23.07|0
1640819130000|2021-12-29 23:05:30|25.48|23.06|25.47|23.05|25.49|23.07|25.47|23.05|0
1640819160000|2021-12-29 23:06:00|25.45|23.03|25.46|23.04|25.46|23.04|25.45|23.03|0
1640819170000|2021-12-29 23:06:10|25.45|23.03|25.47|23.05|25.47|23.05|25.45|23.03|0
1640819180000|2021-12-29 23:06:20|25.45|23.03|25.45|23.03|25.45|23.03|25.45|23.03|0
1640819200000|2021-12-29 23:06:40|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640819210000|2021-12-29 23:06:50|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640819220000|2021-12-29 23:07:00|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640819240000|2021-12-29 23:07:20|25.5|23.07|25.51|23.08|25.51|23.08|25.5|23.07|0
1640819250000|2021-12-29 23:07:30|25.5|23.07|25.51|23.08|25.51|23.08|25.5|23.07|0
1640819280000|2021-12-29 23:08:00|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640819290000|2021-12-29 23:08:10|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1640819300000|2021-12-29 23:08:20|25.57|23.13|25.57|23.13|25.57|23.13|25.57|23.13|0
1640819310000|2021-12-29 23:08:30|25.56|23.12|25.53|23.1|25.56|23.12|25.53|23.1|0
1640819320000|2021-12-29 23:08:40|25.51|23.08|25.49|23.06|25.51|23.08|25.49|23.06|0
1640819340000|2021-12-29 23:09:00|25.47|23.05|25.49|23.06|25.49|23.06|25.47|23.05|0
1640819360000|2021-12-29 23:09:20|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640819390000|2021-12-29 23:09:50|25.45|23.03|25.45|23.03|25.45|23.03|25.45|23.03|0
1640819400000|2021-12-29 23:10:00|25.44|23.02|25.45|23.03|25.45|23.03|25.43|23.01|0
1640819410000|2021-12-29 23:10:10|25.44|23.02|25.43|23.01|25.44|23.02|25.43|23.01|0
1640819420000|2021-12-29 23:10:20|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640819430000|2021-12-29 23:10:30|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1640819450000|2021-12-29 23:10:50|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640819460000|2021-12-29 23:11:00|25.43|23.01|25.45|23.03|25.45|23.03|25.43|23.01|0
1640819480000|2021-12-29 23:11:20|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1640819490000|2021-12-29 23:11:30|25.41|22.99|25.42|23|25.43|23.01|25.41|22.99|0
1640819500000|2021-12-29 23:11:40|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640819510000|2021-12-29 23:11:50|25.42|23|25.41|22.99|25.42|23|25.41|22.99|0
1640819520000|2021-12-29 23:12:00|25.42|23|25.43|23.01|25.43|23.01|25.42|23|0
1640819530000|2021-12-29 23:12:10|25.45|23.02|25.43|23.01|25.45|23.02|25.43|23.01|0
1640819550000|2021-12-29 23:12:30|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640819580000|2021-12-29 23:13:00|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640819620000|2021-12-29 23:13:40|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640819630000|2021-12-29 23:13:50|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1640819650000|2021-12-29 23:14:10|25.45|23.02|25.43|23.01|25.45|23.02|25.43|23.01|0
1640819670000|2021-12-29 23:14:30|25.41|22.99|25.43|23.01|25.43|23.01|25.41|22.99|0
1640819680000|2021-12-29 23:14:40|25.44|23.02|25.47|23.04|25.47|23.04|25.44|23.02|0
1640819690000|2021-12-29 23:14:50|25.46|23.03|25.45|23.02|25.47|23.04|25.45|23.02|0
1640819700000|2021-12-29 23:15:00|25.44|23.01|25.43|23|25.44|23.01|25.43|23|0
1640819710000|2021-12-29 23:15:10|25.44|23.01|25.44|23.01|25.44|23.01|25.44|23.01|0
1640819720000|2021-12-29 23:15:20|25.45|23.02|25.45|23.02|25.45|23.02|25.45|23.02|0
1640819730000|2021-12-29 23:15:30|25.43|23|25.43|23|25.44|23.01|25.43|23|0
1640819740000|2021-12-29 23:15:40|25.44|23.01|25.45|23.02|25.45|23.02|25.44|23.01|0
1640819770000|2021-12-29 23:16:10|25.43|23|25.43|23|25.43|23|25.43|23|0
1640819780000|2021-12-29 23:16:20|25.4|22.99|25.4|22.99|25.4|22.99|25.4|22.99|0
1640819820000|2021-12-29 23:17:00|25.43|23|25.43|23|25.43|23|25.43|23|0
1640819830000|2021-12-29 23:17:10|25.4|22.99|25.4|22.99|25.4|22.99|25.4|22.99|0
1640819840000|2021-12-29 23:17:20|25.43|23|25.43|23|25.43|23|25.43|23|0
1640819850000|2021-12-29 23:17:30|25.44|23.01|25.43|23|25.44|23.01|25.43|23|0
1640819880000|2021-12-29 23:18:00|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640819890000|2021-12-29 23:18:10|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640819900000|2021-12-29 23:18:20|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640819910000|2021-12-29 23:18:30|25.51|23.08|25.49|23.06|25.51|23.08|25.48|23.05|0
1640819920000|2021-12-29 23:18:40|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640819930000|2021-12-29 23:18:50|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640819940000|2021-12-29 23:19:00|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640819950000|2021-12-29 23:19:10|25.53|23.1|25.55|23.12|25.55|23.12|25.53|23.1|0
1640819960000|2021-12-29 23:19:20|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640819990000|2021-12-29 23:19:50|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640820000000|2021-12-29 23:20:00|25.45|23.02|25.53|23.1|25.53|23.1|25.45|23.02|0
1640820010000|2021-12-29 23:20:10|25.51|23.08|25.52|23.09|25.52|23.09|25.51|23.08|0
1640820020000|2021-12-29 23:20:20|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640820040000|2021-12-29 23:20:40|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640820050000|2021-12-29 23:20:50|25.52|23.09|25.53|23.1|25.53|23.1|25.52|23.09|0
1640820060000|2021-12-29 23:21:00|25.52|23.09|25.51|23.08|25.52|23.09|25.51|23.08|0
1640820070000|2021-12-29 23:21:10|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640820080000|2021-12-29 23:21:20|25.51|23.08|25.51|23.08|25.52|23.09|25.51|23.08|0
1640820090000|2021-12-29 23:21:30|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640820100000|2021-12-29 23:21:40|25.47|23.04|25.51|23.08|25.51|23.08|25.47|23.04|0
1640820140000|2021-12-29 23:22:20|25.53|23.1|25.51|23.08|25.53|23.1|25.51|23.08|0
1640820150000|2021-12-29 23:22:30|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640820160000|2021-12-29 23:22:40|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640820170000|2021-12-29 23:22:50|25.53|23.1|25.52|23.09|25.53|23.1|25.52|23.09|0
1640820180000|2021-12-29 23:23:00|25.53|23.1|25.52|23.09|25.53|23.1|25.52|23.09|0
1640820190000|2021-12-29 23:23:10|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640820210000|2021-12-29 23:23:30|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640820220000|2021-12-29 23:23:40|25.53|23.1|25.55|23.12|25.55|23.12|25.53|23.1|0
1640820230000|2021-12-29 23:23:50|25.56|23.13|25.55|23.12|25.57|23.13|25.55|23.12|0
1640820240000|2021-12-29 23:24:00|25.56|23.11|25.53|23.1|25.56|23.11|25.53|23.1|0
1640820250000|2021-12-29 23:24:10|25.52|23.09|25.51|23.08|25.52|23.09|25.51|23.08|0
1640820280000|2021-12-29 23:24:40|25.53|23.1|25.51|23.08|25.53|23.1|25.51|23.08|0
1640820290000|2021-12-29 23:24:50|25.52|23.09|25.53|23.1|25.53|23.1|25.52|23.09|0
1640820310000|2021-12-29 23:25:10|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640820320000|2021-12-29 23:25:20|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640820330000|2021-12-29 23:25:30|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640820410000|2021-12-29 23:26:50|25.55|23.11|25.59|23.15|25.59|23.15|25.55|23.11|0
1640820420000|2021-12-29 23:27:00|25.61|23.17|25.59|23.15|25.61|23.17|25.59|23.15|0
1640820430000|2021-12-29 23:27:10|25.61|23.17|25.63|23.19|25.63|23.19|25.61|23.17|0
1640820440000|2021-12-29 23:27:20|25.61|23.17|25.59|23.15|25.61|23.17|25.59|23.15|0
1640820450000|2021-12-29 23:27:30|25.6|23.16|25.57|23.13|25.6|23.16|25.57|23.13|0
1640820460000|2021-12-29 23:27:40|25.56|23.12|25.59|23.15|25.59|23.15|25.56|23.12|0
1640820470000|2021-12-29 23:27:50|25.57|23.13|25.57|23.13|25.57|23.13|25.57|23.13|0
1640820500000|2021-12-29 23:28:20|25.55|23.11|25.55|23.11|25.56|23.12|25.55|23.11|0
1640820520000|2021-12-29 23:28:40|25.59|23.15|25.59|23.15|25.59|23.15|25.57|23.13|0
1640820530000|2021-12-29 23:28:50|25.57|23.13|25.59|23.15|25.59|23.15|25.57|23.13|0
1640820540000|2021-12-29 23:29:00|25.57|23.13|25.57|23.13|25.57|23.13|25.57|23.13|0
1640820570000|2021-12-29 23:29:30|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1640820580000|2021-12-29 23:29:40|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1640820590000|2021-12-29 23:29:50|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1640820600000|2021-12-29 23:30:00|25.57|23.13|25.59|23.15|25.59|23.15|25.57|23.13|0
1640820610000|2021-12-29 23:30:10|25.58|23.14|25.59|23.15|25.59|23.15|25.58|23.14|0
1640820620000|2021-12-29 23:30:20|25.57|23.13|25.57|23.13|25.57|23.13|25.57|23.13|0
1640820640000|2021-12-29 23:30:40|25.56|23.12|25.57|23.13|25.57|23.13|25.55|23.11|0
1640820650000|2021-12-29 23:30:50|25.56|23.12|25.57|23.13|25.57|23.13|25.56|23.12|0
1640820660000|2021-12-29 23:31:00|25.56|23.12|25.55|23.11|25.57|23.13|25.55|23.11|0
1640820670000|2021-12-29 23:31:10|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640820730000|2021-12-29 23:32:10|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640820790000|2021-12-29 23:33:10|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640820820000|2021-12-29 23:33:40|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640820840000|2021-12-29 23:34:00|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640820850000|2021-12-29 23:34:10|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640820870000|2021-12-29 23:34:30|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640820900000|2021-12-29 23:35:00|25.54|23.11|25.55|23.12|25.55|23.12|25.54|23.11|0
1640820910000|2021-12-29 23:35:10|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640820920000|2021-12-29 23:35:20|25.53|23.1|25.5|23.07|25.53|23.1|25.5|23.07|0
1640820930000|2021-12-29 23:35:30|25.51|23.08|25.52|23.09|25.52|23.09|25.51|23.08|0
1640820940000|2021-12-29 23:35:40|25.5|23.07|25.52|23.09|25.52|23.09|25.5|23.07|0
1640820960000|2021-12-29 23:36:00|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640820970000|2021-12-29 23:36:10|25.52|23.09|25.52|23.09|25.52|23.09|25.48|23.05|0
1640820980000|2021-12-29 23:36:20|25.5|23.07|25.48|23.05|25.5|23.07|25.48|23.05|0
1640820990000|2021-12-29 23:36:30|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1640821010000|2021-12-29 23:36:50|25.44|23.02|25.44|23.02|25.44|23.02|25.42|23|0
1640821030000|2021-12-29 23:37:10|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640821040000|2021-12-29 23:37:20|25.46|23.03|25.48|23.05|25.48|23.05|25.46|23.03|0
1640821050000|2021-12-29 23:37:30|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1640821060000|2021-12-29 23:37:40|25.44|23.01|25.46|23.03|25.46|23.03|25.44|23.01|0
1640821080000|2021-12-29 23:38:00|25.45|23.02|25.44|23.01|25.45|23.02|25.44|23.01|0
1640821090000|2021-12-29 23:38:10|25.45|23.02|25.44|23.01|25.45|23.02|25.44|23.01|0
1640821120000|2021-12-29 23:38:40|25.42|23|25.42|23|25.42|23|25.42|23|0
1640821130000|2021-12-29 23:38:50|25.44|23.01|25.44|23.01|25.44|23.01|25.44|23.01|0
1640821140000|2021-12-29 23:39:00|25.43|23|25.42|23|25.43|23|25.42|23|0
1640821150000|2021-12-29 23:39:10|25.43|23.01|25.44|23.01|25.44|23.01|25.43|23.01|0
1640821190000|2021-12-29 23:39:50|25.42|23|25.44|23.01|25.44|23.01|25.42|23|0
1640821220000|2021-12-29 23:40:20|25.42|22.99|25.42|22.99|25.42|22.99|25.42|22.99|0
1640821230000|2021-12-29 23:40:30|25.41|22.98|25.39|22.98|25.41|22.98|25.39|22.98|0
1640821250000|2021-12-29 23:40:50|25.42|22.99|25.42|22.99|25.42|22.99|25.42|22.99|0
1640821270000|2021-12-29 23:41:10|25.41||25.41||25.41||25.41||0
1640821280000|2021-12-29 23:41:20|25.43|23|25.44|23.01|25.44|23.01|25.41|22.99|0
1640821290000|2021-12-29 23:41:30|25.41|22.99|25.44|23.01|25.44|23.01|25.41|22.99|0
1640821340000|2021-12-29 23:42:20|25.43|23|25.44|23.01|25.44|23.01|25.43|23|0
1640821400000|2021-12-29 23:43:20|25.43||25.43||25.43||25.43||0
1640821420000|2021-12-29 23:43:40|25.48|23.05|25.46|23.03|25.48|23.05|25.46|23.03|0
1640821430000|2021-12-29 23:43:50|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640821440000|2021-12-29 23:44:00|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1640821450000|2021-12-29 23:44:10|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1640821470000|2021-12-29 23:44:30|25.42|23|25.41|22.99|25.42|23|25.41|22.99|0
1640821480000|2021-12-29 23:44:40|25.4|22.98|25.41|22.99|25.41|22.99|25.39|22.97|0
1640821490000|2021-12-29 23:44:50|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640821500000|2021-12-29 23:45:00|25.4|22.98|25.39|22.97|25.4|22.98|25.39|22.97|0
1640821510000|2021-12-29 23:45:10|25.41|22.99|25.4|22.98|25.41|22.99|25.4|22.98|0
1640821520000|2021-12-29 23:45:20|25.39|22.97|25.4|22.98|25.4|22.98|25.39|22.97|0
1640821530000|2021-12-29 23:45:30|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640821540000|2021-12-29 23:45:40|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640821550000|2021-12-29 23:45:50|25.4|22.98|25.39|22.97|25.4|22.98|25.39|22.97|0
1640821560000|2021-12-29 23:46:00|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1640821570000|2021-12-29 23:46:10|25.39|22.97|25.37|22.95|25.39|22.97|25.37|22.95|0
1640821590000|2021-12-29 23:46:30|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1640821600000|2021-12-29 23:46:40|25.34|22.93|25.33|22.92|25.34|22.93|25.33|22.92|0
1640821610000|2021-12-29 23:46:50|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1640821620000|2021-12-29 23:47:00|25.34|22.93|25.33|22.92|25.34|22.93|25.33|22.92|0
1640821630000|2021-12-29 23:47:10|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1640821650000|2021-12-29 23:47:30|25.36|22.95|25.35|22.94|25.36|22.95|25.35|22.94|0
1640821660000|2021-12-29 23:47:40|25.37|22.95|25.33|22.92|25.37|22.95|25.33|22.92|0
1640821690000|2021-12-29 23:48:10|25.31|22.9|25.33|22.92|25.33|22.92|25.31|22.9|0
1640821700000|2021-12-29 23:48:20|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640821710000|2021-12-29 23:48:30|25.31|22.9|25.37|22.95|25.37|22.95|25.31|22.9|0
1640821730000|2021-12-29 23:48:50|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640821740000|2021-12-29 23:49:00|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640821750000|2021-12-29 23:49:10|25.43|23.01|25.41|22.99|25.43|23.01|25.41|22.99|0
1640821790000|2021-12-29 23:49:50|25.4|22.98|25.41|22.99|25.41|22.99|25.4|22.98|0
1640821800000|2021-12-29 23:50:00|25.43|23.01|25.42|23|25.43|23.01|25.42|23|0
1640821810000|2021-12-29 23:50:10|25.43|23.01|25.43|23.01|25.43|23.01|25.42|23|0
1640821830000|2021-12-29 23:50:30|25.45|23.03|25.45|23.03|25.45|23.03|25.44|23.02|0
1640821840000|2021-12-29 23:50:40|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640821850000|2021-12-29 23:50:50|25.43|23.01|25.41|22.99|25.43|23.01|25.41|22.99|0
1640821860000|2021-12-29 23:51:00|25.42|23|25.42|23|25.42|23|25.42|23|0
1640821870000|2021-12-29 23:51:10|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1640821880000|2021-12-29 23:51:20|25.42|23|25.43|23.01|25.44|23.02|25.42|23|0
1640821890000|2021-12-29 23:51:30|25.45|23.03|25.47|23.05|25.47|23.05|25.45|23.03|0
1640821910000|2021-12-29 23:51:50|25.49|23.07|25.49|23.07|25.49|23.07|25.49|23.07|0
1640821920000|2021-12-29 23:52:00|25.51|23.08|25.49|23.07|25.51|23.08|25.49|23.07|0
1640821930000|2021-12-29 23:52:10|25.45|23.03|25.47|23.05|25.47|23.05|25.45|23.03|0
1640821940000|2021-12-29 23:52:20|25.46|23.04|25.45|23.03|25.47|23.05|25.45|23.03|0
1640821950000|2021-12-29 23:52:30|25.46|23.04|25.45|23.03|25.46|23.04|25.45|23.03|0
1640821960000|2021-12-29 23:52:40|25.43|23.01|25.42|23|25.43|23.01|25.41|22.99|0
1640821970000|2021-12-29 23:52:50|25.41|22.99|25.43|23.01|25.43|23.01|25.4|22.98|0
1640821980000|2021-12-29 23:53:00|25.41|22.99|25.41|22.99|25.42|23|25.41|22.99|0
1640821990000|2021-12-29 23:53:10|25.43|23.01|25.41|22.99|25.43|23.01|25.41|22.99|0
1640822000000|2021-12-29 23:53:20|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1640822010000|2021-12-29 23:53:30|25.45|23.03|25.44|23.02|25.45|23.03|25.44|23.02|0
1640822020000|2021-12-29 23:53:40|25.45|23.03|25.47|23.05|25.47|23.05|25.45|23.03|0
1640822040000|2021-12-29 23:54:00|25.45|23.03|25.45|23.03|25.45|23.03|25.45|23.03|0
1640822060000|2021-12-29 23:54:20|25.47|23.05|25.47|23.05|25.47|23.05|25.47|23.05|0
1640822080000|2021-12-29 23:54:40|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640822120000|2021-12-29 23:55:20|25.48|23.05|25.47|23.05|25.48|23.05|25.47|23.05|0
1640822140000|2021-12-29 23:55:40|25.45|23.03|25.45|23.03|25.45|23.03|25.45|23.03|0
1640822150000|2021-12-29 23:55:50|25.44|23.02|25.43|23.01|25.44|23.02|25.43|23.01|0
1640822160000|2021-12-29 23:56:00|25.45|23.03|25.44|23.02|25.45|23.03|25.44|23.02|0
1640822170000|2021-12-29 23:56:10|25.45|23.03|25.43|23.01|25.45|23.03|25.43|23.01|0
1640822200000|2021-12-29 23:56:40|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1640822210000|2021-12-29 23:56:50|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640822220000|2021-12-29 23:57:00|25.4|22.98|25.39|22.97|25.4|22.98|25.39|22.97|0
1640822230000|2021-12-29 23:57:10|25.4|22.98|25.41|22.99|25.41|22.99|25.4|22.98|0
1640822240000|2021-12-29 23:57:20|25.39|22.97|25.4|22.98|25.4|22.98|25.39|22.97|0
1640822250000|2021-12-29 23:57:30|25.39|22.97|25.4|22.98|25.4|22.98|25.39|22.97|0
1640822260000|2021-12-29 23:57:40|25.39|22.97|25.39|22.97|25.4|22.98|25.39|22.97|0
1640822270000|2021-12-29 23:57:50|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1640822280000|2021-12-29 23:58:00|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640822290000|2021-12-29 23:58:10|25.4|22.98|25.39|22.97|25.4|22.98|25.39|22.97|0
1640822310000|2021-12-29 23:58:30|25.41|22.99|25.42|23|25.42|23|25.41|22.99|0
1640822320000|2021-12-29 23:58:40|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1640822330000|2021-12-29 23:58:50|25.44|23.02|25.45|23.03|25.45|23.03|25.44|23.02|0
1640822340000|2021-12-29 23:59:00|25.46|23.04|25.47|23.04|25.47|23.04|25.46|23.04|0
1640822350000|2021-12-29 23:59:10|25.48|23.05|25.48|23.05|25.48|23.05|25.47|23.04|0
1640822360000|2021-12-29 23:59:20|25.49|23.06|25.47|23.04|25.49|23.06|25.47|23.04|0
1640822370000|2021-12-29 23:59:30|25.49|23.06|25.48|23.05|25.49|23.06|25.48|23.05|0
1640822380000|2021-12-29 23:59:40|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640822400000|2021-12-30 00:00:00|25.49|23.06|25.51|23.08|25.53|23.1|25.49|23.06|0
1640822410000|2021-12-30 00:00:10|25.53|23.1|25.53|23.1|25.55|23.12|25.53|23.1|0
1640822420000|2021-12-30 00:00:20|25.51|23.08|25.53|23.1|25.53|23.1|25.51|23.08|0
1640822430000|2021-12-30 00:00:30|25.51|23.08|25.53|23.1|25.53|23.1|25.51|23.08|0
1640822440000|2021-12-30 00:00:40|25.51|23.08|25.49|23.06|25.51|23.08|25.49|23.06|0
1640822450000|2021-12-30 00:00:50|25.47|23.04|25.49|23.06|25.49|23.06|25.47|23.04|0
1640822460000|2021-12-30 00:01:00|25.55|23.12|25.55|23.12|25.55|23.12|25.54|23.11|0
1640822470000|2021-12-30 00:01:10|25.57|23.14|25.59|23.16|25.59|23.16|25.57|23.14|0
1640822480000|2021-12-30 00:01:20|25.55|23.12|25.53|23.1|25.55|23.12|25.53|23.1|0
1640822490000|2021-12-30 00:01:30|25.52|23.09|25.51|23.08|25.53|23.1|25.51|23.08|0
1640822500000|2021-12-30 00:01:40|25.52|23.09|25.57|23.14|25.57|23.14|25.52|23.09|0
1640822510000|2021-12-30 00:01:50|25.55|23.12|25.55|23.12|25.56|23.13|25.55|23.12|0
1640822520000|2021-12-30 00:02:00|25.56|23.13|25.53|23.1|25.56|23.13|25.53|23.1|0
1640822540000|2021-12-30 00:02:20|25.51|23.08|25.49|23.06|25.51|23.08|25.49|23.06|0
1640822550000|2021-12-30 00:02:30|25.51|23.08|25.47|23.04|25.51|23.08|25.47|23.04|0
1640822560000|2021-12-30 00:02:40|25.49|23.06|25.51|23.08|25.51|23.08|25.49|23.06|0
1640822570000|2021-12-30 00:02:50|25.48|23.05|25.49|23.06|25.49|23.06|25.47|23.04|0
1640822580000|2021-12-30 00:03:00|25.48|23.05|25.46|23.03|25.48|23.05|25.45|23.02|0
1640822590000|2021-12-30 00:03:10|25.47|23.04|25.49|23.06|25.49|23.06|25.47|23.04|0
1640822600000|2021-12-30 00:03:20|25.5|23.07|25.51|23.08|25.51|23.08|25.49|23.06|0
1640822610000|2021-12-30 00:03:30|25.52|23.09|25.51|23.08|25.53|23.1|25.51|23.08|0
1640822620000|2021-12-30 00:03:40|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640822630000|2021-12-30 00:03:50|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640822640000|2021-12-30 00:04:00|25.57|23.14|25.55|23.12|25.57|23.14|25.55|23.12|0
1640822650000|2021-12-30 00:04:10|25.57|23.14|25.55|23.12|25.57|23.14|25.55|23.12|0
1640822660000|2021-12-30 00:04:20|25.53|23.1|25.55|23.12|25.55|23.12|25.53|23.1|0
1640822680000|2021-12-30 00:04:40|25.54|23.11|25.53|23.1|25.54|23.11|25.53|23.1|0
1640822690000|2021-12-30 00:04:50|25.55|23.12|25.53|23.1|25.55|23.12|25.53|23.1|0
1640822700000|2021-12-30 00:05:00|25.55|23.12|25.57|23.14|25.57|23.14|25.55|23.12|0
1640822710000|2021-12-30 00:05:10|25.58|23.15|25.59|23.16|25.59|23.16|25.57|23.14|0
1640822720000|2021-12-30 00:05:20|25.58|23.15|25.57|23.14|25.58|23.15|25.57|23.14|0
1640822730000|2021-12-30 00:05:30|25.58|23.15|25.58|23.15|25.58|23.15|25.57|23.14|0
1640822740000|2021-12-30 00:05:40|25.59|23.16|25.59|23.16|25.59|23.16|25.59|23.16|0
1640822770000|2021-12-30 00:06:10|25.57|23.14|25.55|23.12|25.57|23.14|25.55|23.12|0
1640822780000|2021-12-30 00:06:20|25.53|23.1|25.53|23.1|25.54|23.11|25.53|23.1|0
1640822790000|2021-12-30 00:06:30|25.54|23.11|25.53|23.1|25.55|23.12|25.53|23.1|0
1640822810000|2021-12-30 00:06:50|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640822820000|2021-12-30 00:07:00|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1640822830000|2021-12-30 00:07:10|25.55|23.12|25.56|23.13|25.56|23.13|25.55|23.12|0
1640822840000|2021-12-30 00:07:20|25.57|23.14|25.57|23.14|25.57|23.14|25.56|23.13|0
1640822850000|2021-12-30 00:07:30|25.56|23.13|25.55|23.12|25.56|23.13|25.55|23.12|0
1640822860000|2021-12-30 00:07:40|25.56|23.13|25.56|23.13|25.57|23.14|25.56|23.13|0
1640822870000|2021-12-30 00:07:50|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1640822880000|2021-12-30 00:08:00|25.58|23.15|25.55|23.12|25.59|23.15|25.55|23.12|0
1640822890000|2021-12-30 00:08:10|25.52|23.09|25.53|23.1|25.53|23.1|25.52|23.09|0
1640822900000|2021-12-30 00:08:20|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640822910000|2021-12-30 00:08:30|25.54|23.11|25.55|23.12|25.55|23.12|25.54|23.11|0
1640822930000|2021-12-30 00:08:50|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640822940000|2021-12-30 00:09:00|25.53|23.1|25.53|23.1|25.55|23.12|25.53|23.1|0
1640822950000|2021-12-30 00:09:10|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640822960000|2021-12-30 00:09:20|25.54|23.11|25.55|23.12|25.55|23.12|25.53|23.1|0
1640822970000|2021-12-30 00:09:30|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640822980000|2021-12-30 00:09:40|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640822990000|2021-12-30 00:09:50|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640823000000|2021-12-30 00:10:00|25.53|23.1|25.55|23.12|25.55|23.12|25.53|23.1|0
1640823010000|2021-12-30 00:10:10|25.54|23.11|25.55|23.12|25.55|23.12|25.54|23.11|0
1640823020000|2021-12-30 00:10:20|25.57|23.13|25.57|23.13|25.57|23.13|25.57|23.13|0
1640823050000|2021-12-30 00:10:50|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1640823060000|2021-12-30 00:11:00|25.57|23.13|25.59|23.15|25.59|23.15|25.57|23.13|0
1640823070000|2021-12-30 00:11:10|25.58|23.14|25.59|23.15|25.59|23.15|25.58|23.14|0
1640823080000|2021-12-30 00:11:20|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640823090000|2021-12-30 00:11:30|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1640823100000|2021-12-30 00:11:40|25.62|23.18|25.61|23.17|25.62|23.18|25.61|23.17|0
1640823110000|2021-12-30 00:11:50|25.62|23.18|25.62|23.18|25.63|23.19|25.61|23.17|0
1640823120000|2021-12-30 00:12:00|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640823130000|2021-12-30 00:12:10|25.59|23.15|25.59|23.15|25.61|23.17|25.59|23.15|0
1640823150000|2021-12-30 00:12:30|25.61|23.17|25.59|23.15|25.61|23.17|25.59|23.15|0
1640823160000|2021-12-30 00:12:40|25.61|23.17|25.63|23.19|25.65|23.21|25.61|23.17|0
1640823180000|2021-12-30 00:13:00|25.65|23.21|25.63|23.19|25.65|23.21|25.63|23.19|0
1640823190000|2021-12-30 00:13:10|25.64|23.2|25.65|23.21|25.65|23.21|25.64|23.2|0
1640823210000|2021-12-30 00:13:30|25.69|23.25|25.69|23.25|25.72|23.27|25.69|23.25|0
1640823220000|2021-12-30 00:13:40|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1640823240000|2021-12-30 00:14:00|25.74|23.29|25.76|23.3|25.76|23.3|25.74|23.29|0
1640823260000|2021-12-30 00:14:20|25.74|23.29|25.72|23.27|25.76|23.3|25.72|23.27|0
1640823270000|2021-12-30 00:14:30|25.74|23.29|25.72|23.27|25.74|23.29|25.72|23.27|0
1640823280000|2021-12-30 00:14:40|25.74|23.29|25.72|23.27|25.74|23.29|25.72|23.27|0
1640823290000|2021-12-30 00:14:50|25.69|23.25|25.69|23.25|25.69|23.25|25.69|23.25|0
1640823300000|2021-12-30 00:15:00|25.72|23.27|25.76|23.3|25.78|23.32|25.72|23.27|0
1640823310000|2021-12-30 00:15:10|25.75|23.29|25.74|23.29|25.75|23.29|25.74|23.29|0
1640823320000|2021-12-30 00:15:20|25.69|23.25|25.73|23.28|25.73|23.28|25.69|23.25|0
1640823330000|2021-12-30 00:15:30|25.74|23.29|25.74|23.29|25.75|23.3|25.73|23.28|0
1640823340000|2021-12-30 00:15:40|25.76|23.3|25.78|23.32|25.78|23.32|25.76|23.3|0
1640823350000|2021-12-30 00:15:50|25.8|23.34|25.82|23.36|25.82|23.36|25.8|23.34|0
1640823360000|2021-12-30 00:16:00|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640823370000|2021-12-30 00:16:10|25.86|23.4|25.82|23.36|25.86|23.4|25.82|23.36|0
1640823380000|2021-12-30 00:16:20|25.8|23.34|25.8|23.34|25.81|23.35|25.8|23.34|0
1640823390000|2021-12-30 00:16:30|25.78|23.32|25.78|23.32|25.78|23.32|25.78|23.32|0
1640823400000|2021-12-30 00:16:40|25.8|23.34|25.8|23.34|25.8|23.34|25.78|23.32|0
1640823410000|2021-12-30 00:16:50|25.79|23.33|25.8|23.34|25.8|23.34|25.79|23.33|0
1640823420000|2021-12-30 00:17:00|25.81|23.35|25.84|23.38|25.84|23.38|25.81|23.35|0
1640823430000|2021-12-30 00:17:10|25.8|23.34|25.82|23.36|25.82|23.36|25.8|23.34|0
1640823440000|2021-12-30 00:17:20|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1640823450000|2021-12-30 00:17:30|25.79|23.33|25.8|23.34|25.8|23.34|25.78|23.32|0
1640823460000|2021-12-30 00:17:40|25.79|23.33|25.8|23.34|25.8|23.34|25.78|23.32|0
1640823470000|2021-12-30 00:17:50|25.82|23.36|25.81|23.35|25.82|23.36|25.8|23.34|0
1640823480000|2021-12-30 00:18:00|25.82|23.36|25.8|23.34|25.82|23.36|25.8|23.34|0
1640823490000|2021-12-30 00:18:10|25.79|23.33|25.82|23.36|25.82|23.36|25.79|23.33|0
1640823500000|2021-12-30 00:18:20|25.83|23.37|25.82|23.36|25.83|23.37|25.82|23.36|0
1640823510000|2021-12-30 00:18:30|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1640823520000|2021-12-30 00:18:40|25.8|23.34|25.79|23.33|25.8|23.34|25.79|23.33|0
1640823530000|2021-12-30 00:18:50|25.8|23.34|25.8|23.34|25.82|23.36|25.8|23.34|0
1640823550000|2021-12-30 00:19:10|25.79|23.33|25.79|23.33|25.79|23.33|25.79|23.33|0
1640823560000|2021-12-30 00:19:20|25.78|23.32|25.76|23.3|25.79|23.33|25.76|23.3|0
1640823570000|2021-12-30 00:19:30|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1640823580000|2021-12-30 00:19:40|25.71|23.26|25.73|23.28|25.73|23.28|25.71|23.26|0
1640823590000|2021-12-30 00:19:50|25.71|23.26|25.71|23.26|25.73|23.28|25.71|23.26|0
1640823600000|2021-12-30 00:20:00|25.7||25.71||25.71||25.7||0
1640823610000|2021-12-30 00:20:10|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1640823620000|2021-12-30 00:20:20|25.71|23.26|25.71|23.26|25.71|23.26|25.71|23.26|0
1640823640000|2021-12-30 00:20:40|25.69|23.24|25.7|23.25|25.71|23.26|25.69|23.24|0
1640823650000|2021-12-30 00:20:50|25.69|23.24|25.69|23.24|25.69|23.24|25.69|23.24|0
1640823660000|2021-12-30 00:21:00|25.7|23.25|25.69|23.24|25.71|23.26|25.69|23.24|0
1640823680000|2021-12-30 00:21:20|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1640823690000|2021-12-30 00:21:30|25.69|23.24|25.69|23.24|25.69|23.24|25.69|23.24|0
1640823700000|2021-12-30 00:21:40|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1640823710000|2021-12-30 00:21:50|25.69|23.24|25.65|23.21|25.69|23.24|25.65|23.21|0
1640823720000|2021-12-30 00:22:00|25.66|23.22|25.65|23.21|25.67|23.23|25.65|23.21|0
1640823730000|2021-12-30 00:22:10|25.67|23.23|25.69|23.24|25.69|23.24|25.67|23.23|0
1640823750000|2021-12-30 00:22:30|25.67|23.23|25.67|23.23|25.67|23.23|25.66|23.22|0
1640823760000|2021-12-30 00:22:40|25.68|23.24|25.67|23.22|25.69|23.24|25.67|23.22|0
1640823770000|2021-12-30 00:22:50|25.68|23.23|25.68|23.23|25.69|23.24|25.68|23.23|0
1640823780000|2021-12-30 00:23:00|25.69|23.24|25.69|23.24|25.69|23.24|25.69|23.24|0
1640823790000|2021-12-30 00:23:10|25.67|23.22|25.67|23.22|25.67|23.22|25.67|23.22|0
1640823800000|2021-12-30 00:23:20|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1640823810000|2021-12-30 00:23:30|25.66|23.22|25.66|23.22|25.67|23.22|25.66|23.22|0
1640823820000|2021-12-30 00:23:40|25.65|23.21|25.67|23.22|25.67|23.22|25.65|23.21|0
1640823830000|2021-12-30 00:23:50|25.69|23.24|25.67|23.22|25.69|23.24|25.67|23.22|0
1640823840000|2021-12-30 00:24:00|25.65|23.21|25.66|23.22|25.66|23.22|25.65|23.21|0
1640823850000|2021-12-30 00:24:10|25.65|23.21|25.63|23.19|25.65|23.21|25.63|23.19|0
1640823880000|2021-12-30 00:24:40|25.61|23.17|25.62|23.18|25.62|23.18|25.61|23.17|0
1640823890000|2021-12-30 00:24:50|25.61|23.17|25.64|23.2|25.64|23.2|25.61|23.17|0
1640823900000|2021-12-30 00:25:00|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1640823930000|2021-12-30 00:25:30|25.65|23.2|25.67|23.22|25.67|23.22|25.65|23.2|0
1640823940000|2021-12-30 00:25:40|25.68|23.23|25.68|23.23|25.68|23.23|25.67|23.22|0
1640823950000|2021-12-30 00:25:50|25.67|23.22|25.67|23.22|25.67|23.22|25.67|23.22|0
1640823970000|2021-12-30 00:26:10|25.69|23.24|25.67|23.22|25.69|23.24|25.67|23.22|0
1640823980000|2021-12-30 00:26:20|25.69|23.24|25.67|23.22|25.69|23.24|25.67|23.22|0
1640824000000|2021-12-30 00:26:40|25.66|23.21|25.66|23.21|25.66|23.21|25.66|23.21|0
1640824010000|2021-12-30 00:26:50|25.65|23.2|25.65|23.2|25.65|23.2|25.65|23.2|0
1640824020000|2021-12-30 00:27:00|25.67|23.22|25.65|23.2|25.67|23.22|25.65|23.2|0
1640824030000|2021-12-30 00:27:10|25.63|23.19|25.66|23.21|25.66|23.21|25.63|23.19|0
1640824040000|2021-12-30 00:27:20|25.65|23.2|25.65|23.2|25.65|23.2|25.65|23.2|0
1640824050000|2021-12-30 00:27:30|25.64|23.19|25.65|23.2|25.65|23.2|25.64|23.19|0
1640824060000|2021-12-30 00:27:40|25.63|23.18|25.64|23.19|25.65|23.2|25.63|23.18|0
1640824070000|2021-12-30 00:27:50|25.65|23.2|25.67|23.22|25.67|23.22|25.65|23.2|0
1640824080000|2021-12-30 00:28:00|25.66|23.21|25.63|23.18|25.66|23.21|25.63|23.18|0
1640824100000|2021-12-30 00:28:20|25.6|23.17|25.58|23.15|25.6|23.17|25.58|23.15|0
1640824110000|2021-12-30 00:28:30|25.59|23.16|25.6|23.17|25.6|23.17|25.58|23.15|0
1640824130000|2021-12-30 00:28:50|25.59|23.16|25.6|23.17|25.6|23.17|25.59|23.16|0
1640824140000|2021-12-30 00:29:00|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640824150000|2021-12-30 00:29:10|25.64|23.19|25.62|23.18|25.65|23.2|25.62|23.18|0
1640824160000|2021-12-30 00:29:20|25.64|23.19|25.65|23.2|25.65|23.2|25.64|23.19|0
1640824170000|2021-12-30 00:29:30|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640824180000|2021-12-30 00:29:40|25.64|23.19|25.64|23.19|25.64|23.19|25.62|23.18|0
1640824190000|2021-12-30 00:29:50|25.65|23.2|25.65|23.2|25.65|23.2|25.65|23.2|0
1640824200000|2021-12-30 00:30:00|25.67|23.22|25.69|23.24|25.69|23.24|25.67|23.22|0
1640824220000|2021-12-30 00:30:20|25.67|23.22|25.67|23.22|25.67|23.22|25.67|23.22|0
1640824230000|2021-12-30 00:30:30|25.69|23.24|25.69|23.24|25.69|23.24|25.69|23.24|0
1640824240000|2021-12-30 00:30:40|25.68|23.23|25.68|23.23|25.69|23.24|25.68|23.23|0
1640824250000|2021-12-30 00:30:50|25.67|23.22|25.67|23.22|25.67|23.22|25.67|23.22|0
1640824260000|2021-12-30 00:31:00|25.69|23.24|25.67|23.22|25.69|23.24|25.67|23.22|0
1640824280000|2021-12-30 00:31:20|25.64|23.2|25.62|23.18|25.64|23.2|25.62|23.18|0
1640824290000|2021-12-30 00:31:30|25.6|23.16|25.58|23.15|25.6|23.16|25.58|23.15|0
1640824300000|2021-12-30 00:31:40|25.59|23.16|25.58|23.15|25.59|23.16|25.58|23.15|0
1640824310000|2021-12-30 00:31:50|25.59|23.16|25.59|23.16|25.59|23.16|25.59|23.16|0
1640824320000|2021-12-30 00:32:00|25.58|23.15|25.6|23.16|25.6|23.16|25.58|23.15|0
1640824330000|2021-12-30 00:32:10|25.59|23.15|25.58|23.15|25.59|23.15|25.58|23.15|0
1640824340000|2021-12-30 00:32:20|25.59|23.14|25.58|23.14|25.59|23.14|25.58|23.14|0
1640824350000|2021-12-30 00:32:30|25.56|23.13|25.56|23.13|25.56|23.13|25.56|23.13|0
1640824360000|2021-12-30 00:32:40|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640824370000|2021-12-30 00:32:50|25.52|23.09|25.54|23.11|25.54|23.11|25.52|23.09|0
1640824390000|2021-12-30 00:33:10|25.56|23.13|25.54|23.11|25.56|23.13|25.54|23.11|0
1640824400000|2021-12-30 00:33:20|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640824410000|2021-12-30 00:33:30|25.56|23.13|25.56|23.13|25.56|23.13|25.54|23.11|0
1640824420000|2021-12-30 00:33:40|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640824430000|2021-12-30 00:33:50|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640824440000|2021-12-30 00:34:00|25.56|23.13|25.57|23.14|25.57|23.14|25.56|23.13|0
1640824450000|2021-12-30 00:34:10|25.56|23.13|25.58|23.14|25.58|23.14|25.56|23.13|0
1640824460000|2021-12-30 00:34:20|25.57||25.57||25.58||25.57||0
1640824470000|2021-12-30 00:34:30|25.56|23.13|25.54|23.11|25.56|23.13|25.54|23.11|0
1640824480000|2021-12-30 00:34:40|25.55|23.12|25.56|23.12|25.56|23.13|25.55|23.12|0
1640824490000|2021-12-30 00:34:50|25.55||25.55||25.55||25.55||0
1640824500000|2021-12-30 00:35:00|25.56|23.13|25.57|23.13|25.57|23.13|25.56|23.13|0
1640824510000|2021-12-30 00:35:10|25.56|23.12|25.56|23.12|25.56|23.12|25.56|23.12|0
1640824520000|2021-12-30 00:35:20|25.55||25.55||25.55||25.55||0
1640824530000|2021-12-30 00:35:30|25.56||25.56||25.56||25.56||0
1640824540000|2021-12-30 00:35:40|25.57|23.13|25.57|23.13|25.57|23.13|25.57|23.13|0
1640824550000|2021-12-30 00:35:50|25.56|23.12|25.54|23.11|25.56|23.12|25.54|23.11|0
1640824560000|2021-12-30 00:36:00|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640824570000|2021-12-30 00:36:10|25.54|23.11|25.56|23.12|25.56|23.12|25.54|23.11|0
1640824580000|2021-12-30 00:36:20|25.55||25.55||25.55||25.55||0
1640824590000|2021-12-30 00:36:30|25.54|23.11|25.56|23.12|25.56|23.12|25.54|23.11|0
1640824600000|2021-12-30 00:36:40|25.55|23.11|25.54|23.11|25.55|23.11|25.54|23.11|0
1640824610000|2021-12-30 00:36:50|25.55|23.12|25.56|23.12|25.56|23.12|25.55|23.12|0
1640824620000|2021-12-30 00:37:00|25.57|23.13|25.56|23.12|25.57|23.13|25.56|23.12|0
1640824630000|2021-12-30 00:37:10|25.55|23.11|25.54|23.1|25.55|23.11|25.54|23.1|0
1640824650000|2021-12-30 00:37:30|25.56|23.12|25.56|23.12|25.56|23.12|25.56|23.12|0
1640824670000|2021-12-30 00:37:50|25.54|23.1|25.54|23.1|25.54|23.1|25.54|23.1|0
1640824680000|2021-12-30 00:38:00|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640824740000|2021-12-30 00:39:00|25.49|23.07|25.49|23.07|25.49|23.07|25.49|23.07|0
1640824750000|2021-12-30 00:39:10|25.47|23.05|25.49|23.07|25.49|23.07|25.47|23.05|0
1640824760000|2021-12-30 00:39:20|25.47|23.05|25.47|23.05|25.47|23.05|25.47|23.05|0
1640824800000|2021-12-30 00:40:00|25.49|23.07|25.49|23.07|25.49|23.07|25.49|23.07|0
1640824810000|2021-12-30 00:40:10|25.48|23.06|25.47|23.05|25.48|23.06|25.47|23.05|0
1640824840000|2021-12-30 00:40:40|25.49|23.07|25.49|23.07|25.49|23.07|25.49|23.07|0
1640824850000|2021-12-30 00:40:50|25.47|23.05|25.49|23.07|25.49|23.07|25.47|23.05|0
1640824870000|2021-12-30 00:41:10|25.48|23.06|25.48|23.06|25.48|23.06|25.47|23.05|0
1640824880000|2021-12-30 00:41:20|25.49|23.07|25.49|23.07|25.49|23.07|25.49|23.07|0
1640824890000|2021-12-30 00:41:30|25.51|23.08|25.51|23.08|25.51|23.08|25.49|23.07|0
1640824910000|2021-12-30 00:41:50|25.49|23.07|25.51|23.08|25.51|23.08|25.49|23.07|0
1640824930000|2021-12-30 00:42:10|25.5|23.07|25.49|23.07|25.51|23.08|25.49|23.07|0
1640824940000|2021-12-30 00:42:20||23.06||23.06||23.06||23.06|0
1640824950000|2021-12-30 00:42:30|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640824960000|2021-12-30 00:42:40|25.5|23.07|25.51|23.08|25.51|23.08|25.5|23.07|0
1640824970000|2021-12-30 00:42:50|25.49|23.06|25.51|23.08|25.51|23.08|25.49|23.06|0
1640824980000|2021-12-30 00:43:00|25.49|23.06|25.51|23.08|25.51|23.08|25.49|23.06|0
1640825040000|2021-12-30 00:44:00|25.52|23.09|25.51|23.08|25.52|23.09|25.51|23.08|0
1640825050000|2021-12-30 00:44:10|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640825070000|2021-12-30 00:44:30|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640825090000|2021-12-30 00:44:50|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640825100000|2021-12-30 00:45:00|25.51|23.08|25.53|23.1|25.53|23.1|25.51|23.08|0
1640825110000|2021-12-30 00:45:10|25.55|23.12|25.55|23.12|25.55|23.12|25.53|23.1|0
1640825120000|2021-12-30 00:45:20|25.58|23.14|25.55|23.12|25.58|23.14|25.55|23.12|0
1640825130000|2021-12-30 00:45:30|25.53|23.1|25.53|23.1|25.55|23.12|25.52|23.09|0
1640825140000|2021-12-30 00:45:40|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640825150000|2021-12-30 00:45:50|25.53|23.1|25.51|23.08|25.53|23.1|25.51|23.08|0
1640825160000|2021-12-30 00:46:00|25.52|23.09|25.49|23.06|25.52|23.09|25.49|23.06|0
1640825170000|2021-12-30 00:46:10|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640825180000|2021-12-30 00:46:20|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640825200000|2021-12-30 00:46:40|25.48|23.05|25.48|23.05|25.48|23.05|25.47|23.04|0
1640825210000|2021-12-30 00:46:50|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640825220000|2021-12-30 00:47:00|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640825230000|2021-12-30 00:47:10|25.48|23.05|25.47|23.04|25.48|23.05|25.47|23.04|0
1640825240000|2021-12-30 00:47:20|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640825260000|2021-12-30 00:47:40|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640825270000|2021-12-30 00:47:50|25.5|23.07|25.49|23.06|25.5|23.07|25.49|23.06|0
1640825290000|2021-12-30 00:48:10|25.47|23.04|25.48|23.05|25.48|23.05|25.47|23.04|0
1640825300000|2021-12-30 00:48:20|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640825320000|2021-12-30 00:48:40|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640825330000|2021-12-30 00:48:50|25.48|23.05|25.47|23.04|25.49|23.06|25.47|23.04|0
1640825360000|2021-12-30 00:49:20|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640825370000|2021-12-30 00:49:30|25.49|23.06|25.47|23.04|25.49|23.06|25.47|23.04|0
1640825400000|2021-12-30 00:50:00|25.49|23.06|25.48|23.05|25.49|23.06|25.48|23.05|0
1640825410000|2021-12-30 00:50:10|25.47|23.04|25.48|23.05|25.49|23.06|25.47|23.04|0
1640825420000|2021-12-30 00:50:20|25.47|23.04|25.49|23.06|25.49|23.06|25.47|23.04|0
1640825440000|2021-12-30 00:50:40|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640825450000|2021-12-30 00:50:50|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640825470000|2021-12-30 00:51:10|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640825480000|2021-12-30 00:51:20|25.53|23.1|25.51|23.08|25.53|23.1|25.51|23.08|0
1640825490000|2021-12-30 00:51:30|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640825500000|2021-12-30 00:51:40|25.51|23.08|25.51|23.08|25.51|23.08|25.5|23.07|0
1640825510000|2021-12-30 00:51:50|25.5|23.07|25.49|23.06|25.5|23.07|25.49|23.06|0
1640825520000|2021-12-30 00:52:00|25.5|23.07|25.49|23.06|25.5|23.07|25.49|23.06|0
1640825540000|2021-12-30 00:52:20|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640825550000|2021-12-30 00:52:30|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640825580000|2021-12-30 00:53:00|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640825590000|2021-12-30 00:53:10|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640825620000|2021-12-30 00:53:40|25.51|23.08|25.5|23.07|25.51|23.08|25.5|23.07|0
1640825630000|2021-12-30 00:53:50|25.49|23.06|25.47|23.04|25.49|23.06|25.47|23.04|0
1640825640000|2021-12-30 00:54:00|25.48|23.05|25.49|23.06|25.49|23.06|25.48|23.05|0
1640825650000|2021-12-30 00:54:10|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640825680000|2021-12-30 00:54:40|25.45|23.02|25.45|23.02|25.45|23.02|25.45|23.02|0
1640825690000|2021-12-30 00:54:50|25.47|23.04|25.45|23.02|25.47|23.04|25.45|23.02|0
1640825700000|2021-12-30 00:55:00|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640825710000|2021-12-30 00:55:10|25.45|23.02|25.47|23.04|25.47|23.04|25.45|23.02|0
1640825720000|2021-12-30 00:55:20|25.45|23.02|25.45|23.02|25.45|23.02|25.45|23.02|0
1640825740000|2021-12-30 00:55:40|25.46|23.03|25.45|23.02|25.46|23.03|25.45|23.02|0
1640825750000|2021-12-30 00:55:50|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640825780000|2021-12-30 00:56:20|25.48|23.05|25.49|23.06|25.49|23.06|25.48|23.05|0
1640825810000|2021-12-30 00:56:50|25.48|23.05|25.48|23.05|25.49|23.06|25.48|23.05|0
1640825820000|2021-12-30 00:57:00|25.47|23.04|25.47|23.04|25.49|23.06|25.47|23.04|0
1640825830000|2021-12-30 00:57:10|25.46|23.03|25.47|23.04|25.47|23.04|25.46|23.03|0
1640825840000|2021-12-30 00:57:20|25.46|23.03|25.47|23.04|25.47|23.04|25.46|23.03|0
1640825850000|2021-12-30 00:57:30|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640825860000|2021-12-30 00:57:40|25.46|23.03|25.44|23.02|25.46|23.03|25.44|23.02|0
1640825870000|2021-12-30 00:57:50|25.46|23.03|25.44|23.02|25.46|23.03|25.44|23.02|0
1640825880000|2021-12-30 00:58:00|25.42|23|25.42|23|25.42|23|25.42|23|0
1640825940000|2021-12-30 00:59:00|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640825960000|2021-12-30 00:59:20|25.42|23|25.42|23|25.42|23|25.42|23|0
1640825980000|2021-12-30 00:59:40|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640825990000|2021-12-30 00:59:50|25.46|23.04|25.44|23.02|25.46|23.04|25.44|23.02|0
1640826000000|2021-12-30 01:00:00|25.43|23.01|25.44|23.02|25.44|23.02|25.42|23|0
1640826010000|2021-12-30 01:00:10|25.42|23|25.42|23|25.43|23.01|25.42|23|0
1640826020000|2021-12-30 01:00:20|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640826030000|2021-12-30 01:00:30|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1640826040000|2021-12-30 01:00:40|25.45|23.03|25.46|23.04|25.46|23.04|25.45|23.03|0
1640826050000|2021-12-30 01:00:50|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640826060000|2021-12-30 01:01:00|25.46|23.04|25.47|23.05|25.48|23.06|25.46|23.04|0
1640826070000|2021-12-30 01:01:10|25.46|23.04|25.46|23.04|25.48|23.06|25.46|23.04|0
1640826080000|2021-12-30 01:01:20|25.48|23.06|25.48|23.06|25.48|23.06|25.47|23.05|0
1640826120000|2021-12-30 01:02:00|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640826140000|2021-12-30 01:02:20|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640826150000|2021-12-30 01:02:30||23.09||23.09||23.09||23.09|0
1640826160000|2021-12-30 01:02:40|25.54|23.1|25.55|23.11|25.55|23.11|25.54|23.1|0
1640826170000|2021-12-30 01:02:50|25.53|23.09|25.52|23.09|25.53|23.09|25.52|23.09|0
1640826180000|2021-12-30 01:03:00|25.53|23.08|25.52|23.09|25.53|23.09|25.5|23.08|0
1640826190000|2021-12-30 01:03:10|25.53||25.53||25.53||25.53||0
1640826200000|2021-12-30 01:03:20|25.55|23.11|25.55|23.11|25.55|23.11|25.55|23.11|0
1640826240000|2021-12-30 01:04:00|25.53|23.09|25.5|23.08|25.53|23.09|25.5|23.08|0
1640826250000|2021-12-30 01:04:10|25.52|23.09|25.5|23.08|25.52|23.09|25.5|23.08|0
1640826260000|2021-12-30 01:04:20|25.52|23.09|25.53|23.09|25.53|23.09|25.5|23.08|0
1640826270000|2021-12-30 01:04:30|25.52|23.08|25.5|23.08|25.53|23.08|25.5|23.08|0
1640826280000|2021-12-30 01:04:40|25.53|23.09|25.53|23.09|25.53|23.09|25.53|23.09|0
1640826290000|2021-12-30 01:04:50|25.52|23.11|25.55|23.11|25.55|23.11|25.52|23.11|0
1640826300000|2021-12-30 01:05:00|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640826330000|2021-12-30 01:05:30|25.5|23.07|25.52|23.09|25.52|23.09|25.5|23.07|0
1640826340000|2021-12-30 01:05:40|25.51|23.08|25.52|23.09|25.52|23.09|25.51|23.08|0
1640826350000|2021-12-30 01:05:50|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640826360000|2021-12-30 01:06:00|25.5|23.07|25.5|23.07|25.52|23.09|25.5|23.07|0
1640826390000|2021-12-30 01:06:30|25.49|23.06|25.48|23.06|25.49|23.06|25.48|23.06|0
1640826440000|2021-12-30 01:07:20|25.46|23.04|25.48|23.06|25.48|23.06|25.46|23.04|0
1640826450000|2021-12-30 01:07:30|25.47|23.05|25.48|23.06|25.48|23.06|25.46|23.04|0
1640826460000|2021-12-30 01:07:40||23.05||23.05||23.05||23.05|0
1640826480000|2021-12-30 01:08:00|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640826490000|2021-12-30 01:08:10|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640826520000|2021-12-30 01:08:40|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640826540000|2021-12-30 01:09:00|25.54|23.11|25.5|23.07|25.54|23.11|25.5|23.07|0
1640826550000|2021-12-30 01:09:10|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640826560000|2021-12-30 01:09:20|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640826570000|2021-12-30 01:09:30|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640826580000|2021-12-30 01:09:40|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640826590000|2021-12-30 01:09:50|25.48|23.05|25.5|23.07|25.5|23.07|25.48|23.05|0
1640826600000|2021-12-30 01:10:00|25.48|23.05|25.48|23.05|25.49|23.06|25.48|23.05|0
1640826610000|2021-12-30 01:10:10|25.49|23.06|25.48|23.05|25.49|23.06|25.48|23.05|0
1640826620000|2021-12-30 01:10:20|25.49|23.06|25.5|23.07|25.5|23.07|25.49|23.06|0
1640826630000|2021-12-30 01:10:30|25.49|23.06|25.48|23.05|25.5|23.07|25.48|23.05|0
1640826640000|2021-12-30 01:10:40|25.49|23.06|25.48|23.05|25.49|23.06|25.48|23.05|0
1640826660000|2021-12-30 01:11:00|25.5|23.07|25.48|23.05|25.5|23.07|25.48|23.05|0
1640826670000|2021-12-30 01:11:10|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640826680000|2021-12-30 01:11:20|25.49|23.06|25.48|23.05|25.49|23.06|25.48|23.05|0
1640826700000|2021-12-30 01:11:40|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1640826710000|2021-12-30 01:11:50|25.44|23.02|25.42|23|25.44|23.02|25.42|23|0
1640826760000|2021-12-30 01:12:40|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1640826770000|2021-12-30 01:12:50|25.37|22.94|25.31|22.9|25.37|22.94|25.31|22.9|0
1640826780000|2021-12-30 01:13:00|25.33|22.92|25.33|22.92|25.34|22.93|25.33|22.92|0
1640826790000|2021-12-30 01:13:10|25.31|22.9|25.33|22.92|25.33|22.92|25.31|22.9|0
1640826810000|2021-12-30 01:13:30|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640826820000|2021-12-30 01:13:40|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1640826840000|2021-12-30 01:14:00|25.32|22.91|25.31|22.9|25.32|22.91|25.31|22.9|0
1640826860000|2021-12-30 01:14:20|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1640826880000|2021-12-30 01:14:40|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640826890000|2021-12-30 01:14:50|25.32|22.91|25.33|22.92|25.33|22.92|25.32|22.91|0
1640826900000|2021-12-30 01:15:00|25.31|22.9|25.33|22.92|25.33|22.92|25.31|22.9|0
1640826910000|2021-12-30 01:15:10|25.31|22.9|25.34|22.93|25.34|22.93|25.31|22.9|0
1640826920000|2021-12-30 01:15:20|25.33|22.92|25.29|22.88|25.33|22.92|25.29|22.88|0
1640826930000|2021-12-30 01:15:30|25.27|22.86|25.23|22.83|25.27|22.86|25.23|22.83|0
1640826940000|2021-12-30 01:15:40|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640826950000|2021-12-30 01:15:50|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640826960000|2021-12-30 01:16:00|25.25|22.84|25.27|22.86|25.27|22.86|25.25|22.84|0
1640826970000|2021-12-30 01:16:10|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640826980000|2021-12-30 01:16:20|25.27|22.86|25.25|22.84|25.27|22.86|25.25|22.84|0
1640826990000|2021-12-30 01:16:30|25.27|22.86|25.25|22.84|25.27|22.86|25.25|22.84|0
1640827000000|2021-12-30 01:16:40|25.26|22.85|25.27|22.86|25.27|22.86|25.26|22.85|0
1640827010000|2021-12-30 01:16:50|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640827020000|2021-12-30 01:17:00|25.27|22.86|25.31|22.9|25.31|22.9|25.25|22.84|0
1640827030000|2021-12-30 01:17:10|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640827040000|2021-12-30 01:17:20|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640827050000|2021-12-30 01:17:30|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640827070000|2021-12-30 01:17:50|25.23|22.82|25.23|22.82|25.24|22.83|25.23|22.82|0
1640827080000|2021-12-30 01:18:00|25.25|22.84|25.23|22.82|25.25|22.84|25.23|22.82|0
1640827100000|2021-12-30 01:18:20|25.24|22.83|25.25|22.84|25.25|22.84|25.24|22.83|0
1640827110000|2021-12-30 01:18:30|25.24|22.83|25.24|22.83|25.25|22.84|25.24|22.83|0
1640827120000|2021-12-30 01:18:40|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640827130000|2021-12-30 01:18:50|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640827140000|2021-12-30 01:19:00|25.23|22.82|25.23|22.82|25.23|22.82|25.23|22.82|0
1640827170000|2021-12-30 01:19:30|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640827180000|2021-12-30 01:19:40|25.23|22.8|25.21|22.8|25.23|22.82|25.21|22.8|0
1640827200000|2021-12-30 01:20:00|25.23|22.82|25.25|22.84|25.25|22.84|25.23|22.82|0
1640827210000|2021-12-30 01:20:10|25.24|22.83|25.25|22.84|25.25|22.84|25.24|22.83|0
1640827230000|2021-12-30 01:20:30|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640827240000|2021-12-30 01:20:40|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640827250000|2021-12-30 01:20:50|25.27|22.86|25.28|22.87|25.29|22.88|25.27|22.86|0
1640827260000|2021-12-30 01:21:00|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640827270000|2021-12-30 01:21:10|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640827280000|2021-12-30 01:21:20|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640827290000|2021-12-30 01:21:30|25.31|22.9|25.3|22.89|25.31|22.9|25.3|22.89|0
1640827300000|2021-12-30 01:21:40|25.29|22.88|25.31|22.9|25.31|22.9|25.29|22.88|0
1640827310000|2021-12-30 01:21:50|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640827320000|2021-12-30 01:22:00|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640827340000|2021-12-30 01:22:20|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640827360000|2021-12-30 01:22:40|25.3|22.89|25.29|22.88|25.3|22.89|25.29|22.88|0
1640827370000|2021-12-30 01:22:50|25.3|22.89|25.31|22.9|25.31|22.9|25.3|22.89|0
1640827380000|2021-12-30 01:23:00|25.33|22.92|25.35|22.94|25.35|22.94|25.33|22.92|0
1640827400000|2021-12-30 01:23:20|25.33|22.92|25.37|22.95|25.37|22.95|25.33|22.92|0
1640827440000|2021-12-30 01:24:00|25.38|22.96|25.37|22.95|25.38|22.96|25.37|22.95|0
1640827450000|2021-12-30 01:24:10|25.41|22.99|25.37|22.95|25.41|22.99|25.37|22.95|0
1640827470000|2021-12-30 01:24:30|25.35|22.93|25.35|22.93|25.35|22.93|25.35|22.93|0
1640827480000|2021-12-30 01:24:40|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1640827490000|2021-12-30 01:24:50|25.32|22.91|25.31|22.9|25.32|22.91|25.31|22.9|0
1640827500000|2021-12-30 01:25:00|25.29|22.88|25.27|22.86|25.29|22.88|25.24|22.84|0
1640827530000|2021-12-30 01:25:30|25.28|22.87|25.29|22.88|25.29|22.88|25.28|22.87|0
1640827540000|2021-12-30 01:25:40|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640827560000|2021-12-30 01:26:00|25.3|22.89|25.29|22.88|25.3|22.89|25.29|22.88|0
1640827570000|2021-12-30 01:26:10|25.3|22.89|25.29|22.88|25.31|22.9|25.29|22.88|0
1640827580000|2021-12-30 01:26:20|25.3|22.89|25.29|22.88|25.3|22.89|25.29|22.88|0
1640827590000|2021-12-30 01:26:30|25.28|22.87|25.26|22.86|25.28|22.87|25.26|22.86|0
1640827610000|2021-12-30 01:26:50|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640827630000|2021-12-30 01:27:10|25.25|22.85|25.24|22.84|25.25|22.85|25.24|22.84|0
1640827650000|2021-12-30 01:27:30|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640827660000|2021-12-30 01:27:40|25.25|22.85|25.25|22.85|25.26|22.86|25.25|22.85|0
1640827670000|2021-12-30 01:27:50|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640827680000|2021-12-30 01:28:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640827690000|2021-12-30 01:28:10|25.26|22.86|25.27|22.87|25.27|22.87|25.26|22.86|0
1640827700000|2021-12-30 01:28:20|25.26|22.86|25.26|22.86|25.28|22.88|25.26|22.86|0
1640827710000|2021-12-30 01:28:30|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1640827720000|2021-12-30 01:28:40|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640827730000|2021-12-30 01:28:50|25.27|22.87|25.28|22.88|25.28|22.88|25.27|22.87|0
1640827740000|2021-12-30 01:29:00|25.27|22.87|25.28|22.88|25.28|22.88|25.27|22.87|0
1640827770000|2021-12-30 01:29:30|25.3|22.89|25.31|22.9|25.31|22.9|25.3|22.89|0
1640827780000|2021-12-30 01:29:40|25.28|22.88|25.28|22.88|25.28|22.88|25.28|22.88|0
1640827790000|2021-12-30 01:29:50|25.26|22.86|25.28|22.88|25.28|22.88|25.26|22.86|0
1640827800000|2021-12-30 01:30:00|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640827810000|2021-12-30 01:30:10|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640827820000|2021-12-30 01:30:20|25.26|22.86|25.24|22.84|25.26|22.86|25.24|22.84|0
1640827830000|2021-12-30 01:30:30|25.23|22.83|25.24|22.84|25.24|22.84|25.23|22.83|0
1640827840000|2021-12-30 01:30:40|25.25|22.85|25.26|22.86|25.26|22.86|25.25|22.85|0
1640827850000|2021-12-30 01:30:50|25.25|22.85|25.26|22.86|25.26|22.86|25.25|22.85|0
1640827860000|2021-12-30 01:31:00|25.27|22.87|25.26|22.86|25.27|22.87|25.26|22.86|0
1640827900000|2021-12-30 01:31:40|25.28|22.88|25.28|22.88|25.28|22.88|25.28|22.88|0
1640827910000|2021-12-30 01:31:50|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640827920000|2021-12-30 01:32:00|25.28|22.88|25.31|22.9|25.31|22.9|25.28|22.88|0
1640827930000|2021-12-30 01:32:10|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640827960000|2021-12-30 01:32:40|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640827970000|2021-12-30 01:32:50|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640827980000|2021-12-30 01:33:00|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640827990000|2021-12-30 01:33:10|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640828000000|2021-12-30 01:33:20|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640828010000|2021-12-30 01:33:30|25.25|22.85|25.26|22.86|25.26|22.86|25.25|22.85|0
1640828030000|2021-12-30 01:33:50|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640828050000|2021-12-30 01:34:10|25.22|22.82|25.2|22.8|25.22|22.82|25.2|22.8|0
1640828060000|2021-12-30 01:34:20|25.22|22.82|25.24|22.84|25.24|22.84|25.22|22.82|0
1640828070000|2021-12-30 01:34:30|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640828090000|2021-12-30 01:34:50|25.25|22.85|25.26|22.86|25.26|22.86|25.25|22.85|0
1640828100000|2021-12-30 01:35:00|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640828120000|2021-12-30 01:35:20|25.29|22.88|25.3|22.89|25.3|22.89|25.29|22.88|0
1640828130000|2021-12-30 01:35:30|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640828140000|2021-12-30 01:35:40|25.3|22.89|25.29|22.88|25.3|22.89|25.29|22.88|0
1640828150000|2021-12-30 01:35:50|25.3|22.89|25.3|22.89|25.31|22.9|25.3|22.89|0
1640828160000|2021-12-30 01:36:00|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640828170000|2021-12-30 01:36:10|25.26|22.85|25.24|22.84|25.26|22.85|25.24|22.84|0
1640828180000|2021-12-30 01:36:20|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640828220000|2021-12-30 01:37:00|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640828230000|2021-12-30 01:37:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640828240000|2021-12-30 01:37:20|25.2|22.8|25.18|22.78|25.2|22.8|25.18|22.78|0
1640828250000|2021-12-30 01:37:30|25.16|22.76|25.18|22.78|25.18|22.78|25.16|22.76|0
1640828280000|2021-12-30 01:38:00|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640828290000|2021-12-30 01:38:10|25.14|22.74|25.11|22.72|25.14|22.74|25.11|22.72|0
1640828300000|2021-12-30 01:38:20|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640828310000|2021-12-30 01:38:30|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640828330000|2021-12-30 01:38:50|25.09|22.7|25.11|22.72|25.11|22.72|25.09|22.7|0
1640828350000|2021-12-30 01:39:10|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640828360000|2021-12-30 01:39:20|25.1|22.71|25.11|22.72|25.11|22.72|25.1|22.71|0
1640828410000|2021-12-30 01:40:10|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640828430000|2021-12-30 01:40:30|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640828440000|2021-12-30 01:40:40|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640828450000|2021-12-30 01:40:50|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640828460000|2021-12-30 01:41:00|25.18|22.78|25.15|22.76|25.18|22.78|25.15|22.76|0
1640828480000|2021-12-30 01:41:20|25.13|22.74|25.11|22.72|25.13|22.74|25.11|22.72|0
1640828490000|2021-12-30 01:41:30|25.12|22.73|25.13|22.74|25.13|22.74|25.12|22.73|0
1640828500000|2021-12-30 01:41:40|25.15|22.76|25.15|22.76|25.15|22.76|25.14|22.75|0
1640828510000|2021-12-30 01:41:50|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640828520000|2021-12-30 01:42:00|25.11|22.72|25.11|22.72|25.13|22.74|25.11|22.72|0
1640828530000|2021-12-30 01:42:10|25.13|22.74|25.13|22.74|25.13|22.74|25.12|22.73|0
1640828540000|2021-12-30 01:42:20|25.12|22.73|25.11|22.72|25.12|22.73|25.11|22.72|0
1640828580000|2021-12-30 01:43:00|25.09|22.7|25.1|22.71|25.1|22.71|25.09|22.7|0
1640828590000|2021-12-30 01:43:10|25.09|22.7|25.11|22.72|25.11|22.72|25.09|22.7|0
1640828610000|2021-12-30 01:43:30|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640828630000|2021-12-30 01:43:50|25.08|22.69|25.09|22.7|25.09|22.7|25.08|22.69|0
1640828640000|2021-12-30 01:44:00|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640828650000|2021-12-30 01:44:10|25.09|22.7|25.07|22.68|25.09|22.7|25.07|22.68|0
1640828680000|2021-12-30 01:44:40|25.09|22.7|25.09|22.7|25.1|22.71|25.09|22.7|0
1640828700000|2021-12-30 01:45:00|25.07|22.68|25.09|22.7|25.09|22.7|25.07|22.68|0
1640828710000|2021-12-30 01:45:10|25.07|22.68|25.09|22.7|25.09|22.7|25.07|22.68|0
1640828720000|2021-12-30 01:45:20|25.11|22.72|25.1|22.71|25.11|22.72|25.09|22.7|0
1640828730000|2021-12-30 01:45:30|25.11|22.72|25.13|22.74|25.13|22.74|25.11|22.72|0
1640828740000|2021-12-30 01:45:40|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640828760000|2021-12-30 01:46:00|25.09|22.7|25.11|22.72|25.11|22.72|25.09|22.7|0
1640828770000|2021-12-30 01:46:10|25.09|22.7|25.11|22.72|25.11|22.72|25.09|22.7|0
1640828780000|2021-12-30 01:46:20|25.09|22.7|25.07|22.68|25.09|22.7|25.07|22.68|0
1640828790000|2021-12-30 01:46:30|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640828800000|2021-12-30 01:46:40|25.07|22.68|25.09|22.7|25.09|22.7|25.07|22.68|0
1640828810000|2021-12-30 01:46:50|25.1|22.71|25.1|22.71|25.1|22.71|25.09|22.7|0
1640828820000|2021-12-30 01:47:00|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640828830000|2021-12-30 01:47:10|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640828840000|2021-12-30 01:47:20|25.11|22.72|25.09|22.7|25.11|22.72|25.09|22.7|0
1640828850000|2021-12-30 01:47:30|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640828860000|2021-12-30 01:47:40|25.1|22.71|25.1|22.71|25.11|22.72|25.1|22.71|0
1640828870000|2021-12-30 01:47:50|25.11|22.72|25.1|22.71|25.11|22.72|25.09|22.7|0
1640828880000|2021-12-30 01:48:00|25.09|22.7|25.09|22.7|25.11|22.72|25.09|22.7|0
1640828890000|2021-12-30 01:48:10|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640828900000|2021-12-30 01:48:20|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640828910000|2021-12-30 01:48:30|25.09|22.7|25.09|22.7|25.1|22.71|25.09|22.7|0
1640828920000|2021-12-30 01:48:40|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1640828930000|2021-12-30 01:48:50|25.05|22.66|25.05|22.66|25.06|22.67|25.05|22.66|0
1640828950000|2021-12-30 01:49:10|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1640828990000|2021-12-30 01:49:50|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640829000000|2021-12-30 01:50:00|25.11|22.72|25.12|22.73|25.12|22.73|25.11|22.72|0
1640829010000|2021-12-30 01:50:10|25.11|22.72|25.13|22.74|25.13|22.74|25.11|22.72|0
1640829020000|2021-12-30 01:50:20|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640829030000|2021-12-30 01:50:30|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640829040000|2021-12-30 01:50:40|25.12|22.73|25.11|22.72|25.13|22.74|25.11|22.72|0
1640829050000|2021-12-30 01:50:50|25.12|22.73|25.13|22.74|25.13|22.74|25.12|22.73|0
1640829060000|2021-12-30 01:51:00|25.11|22.72|25.11|22.72|25.12|22.73|25.11|22.72|0
1640829070000|2021-12-30 01:51:10|25.12|22.73|25.15|22.76|25.15|22.76|25.12|22.73|0
1640829080000|2021-12-30 01:51:20||22.75||22.75||22.75||22.75|0
1640829090000|2021-12-30 01:51:30|25.13|22.74|25.13|22.74|25.14|22.75|25.13|22.74|0
1640829140000|2021-12-30 01:52:20|25.14|22.75|25.13|22.74|25.14|22.75|25.13|22.74|0
1640829180000|2021-12-30 01:53:00|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640829190000|2021-12-30 01:53:10|25.12|22.73|25.11|22.72|25.13|22.74|25.11|22.72|0
1640829220000|2021-12-30 01:53:40|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640829230000|2021-12-30 01:53:50|25.1|22.71|25.11|22.72|25.11|22.72|25.09|22.7|0
1640829280000|2021-12-30 01:54:40|25.09|22.7|25.11|22.72|25.11|22.72|25.09|22.7|0
1640829300000|2021-12-30 01:55:00|25.09|22.7|25.11|22.72|25.11|22.72|25.09|22.7|0
1640829310000|2021-12-30 01:55:10|25.1|22.71|25.11|22.72|25.11|22.72|25.1|22.71|0
1640829320000|2021-12-30 01:55:20|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640829330000|2021-12-30 01:55:30|25.09|22.7|25.11|22.72|25.11|22.72|25.09|22.7|0
1640829370000|2021-12-30 01:56:10|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640829380000|2021-12-30 01:56:20|25.15|22.75|25.13|22.73|25.15|22.75|25.13|22.73|0
1640829410000|2021-12-30 01:56:50|25.15|22.75|25.13|22.73|25.15|22.75|25.13|22.73|0
1640829540000|2021-12-30 01:59:00|25.11|22.71|25.11|22.71|25.11|22.71|25.11|22.71|0
1640829580000|2021-12-30 01:59:40|25.08|22.7|25.08|22.7|25.08|22.7|25.08|22.7|0
1640829590000|2021-12-30 01:59:50|25.11|22.71|25.11|22.71|25.11|22.71|25.11|22.71|0
1640829600000|2021-12-30 02:00:00|25.08|22.7|25.11|22.71|25.11|22.71|25.08|22.7|0
1640829610000|2021-12-30 02:00:10|25.13|22.73|25.11|22.71|25.13|22.73|25.11|22.71|0
1640829620000|2021-12-30 02:00:20|25.12|22.72|25.1|22.71|25.13|22.73|25.1|22.71|0
1640829630000|2021-12-30 02:00:30|25.12|22.72|25.1|22.71|25.12|22.72|25.1|22.71|0
1640829640000|2021-12-30 02:00:40|25.13|22.73|25.12|22.72|25.13|22.73|25.1|22.71|0
1640829650000|2021-12-30 02:00:50|25.13|22.73|25.1|22.71|25.13|22.73|25.1|22.71|0
1640829680000|2021-12-30 02:01:20|25.09|22.7|25.08|22.69|25.09|22.7|25.08|22.69|0
1640829700000|2021-12-30 02:01:40|25.06|22.68|25.02|22.64|25.06|22.68|25.02|22.64|0
1640829710000|2021-12-30 02:01:50|25.01|22.63|25.02|22.64|25.02|22.64|25.01|22.63|0
1640829720000|2021-12-30 02:02:00|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1640829730000|2021-12-30 02:02:10|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1640829740000|2021-12-30 02:02:20|24.94|22.56|24.94|22.56|24.96|22.58|24.94|22.56|0
1640829750000|2021-12-30 02:02:30|24.96|22.58|24.98|22.6|24.98|22.6|24.96|22.58|0
1640829770000|2021-12-30 02:02:50|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1640829780000|2021-12-30 02:03:00|24.94|22.56|24.96|22.58|24.96|22.58|24.94|22.56|0
1640829810000|2021-12-30 02:03:30|24.98|22.6|24.96|22.58|24.98|22.6|24.96|22.58|0
1640829820000|2021-12-30 02:03:40|24.95|22.57|24.96|22.58|24.96|22.58|24.94|22.56|0
1640829840000|2021-12-30 02:04:00|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1640829850000|2021-12-30 02:04:10|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1640829900000|2021-12-30 02:05:00|24.98|22.6|24.98|22.6|25|22.62|24.98|22.6|0
1640829910000|2021-12-30 02:05:10|24.99|22.61|24.98|22.6|24.99|22.61|24.98|22.6|0
1640829970000|2021-12-30 02:06:10|24.99|22.61|24.98|22.6|24.99|22.61|24.98|22.6|0
1640829990000|2021-12-30 02:06:30|25|22.62|25|22.62|25|22.62|25|22.62|0
1640830010000|2021-12-30 02:06:50|24.98|22.6|24.98|22.6|24.99|22.61|24.98|22.6|0
1640830020000|2021-12-30 02:07:00|25|22.62|25|22.62|25|22.62|25|22.62|0
1640830050000|2021-12-30 02:07:30|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1640830100000|2021-12-30 02:08:20|25.02|22.64|25.02|22.64|25.02|22.64|25.02|22.64|0
1640830190000|2021-12-30 02:09:50|25.01|22.63|25.02|22.64|25.02|22.64|25.01|22.63|0
1640830200000|2021-12-30 02:10:00|25.04|22.65|25.06|22.67|25.06|22.67|25.04|22.65|0
1640830210000|2021-12-30 02:10:10|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1640830230000|2021-12-30 02:10:30|25.06|22.67|25.06|22.67|25.08|22.69|25.06|22.67|0
1640830260000|2021-12-30 02:11:00|25.08|22.69|25.06|22.67|25.08|22.69|25.06|22.67|0
1640830280000|2021-12-30 02:11:20|25.04|22.65|25.08|22.69|25.08|22.69|25.04|22.65|0
1640830310000|2021-12-30 02:11:50|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640830330000|2021-12-30 02:12:10|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640830340000|2021-12-30 02:12:20|25.11|22.72|25.12|22.73|25.12|22.73|25.11|22.72|0
1640830370000|2021-12-30 02:12:50|25.14|22.75|25.12|22.73|25.14|22.75|25.12|22.73|0
1640830390000|2021-12-30 02:13:10|25.13|22.74|25.12|22.73|25.13|22.74|25.12|22.73|0
1640830400000|2021-12-30 02:13:20|25.13|22.74|25.14|22.75|25.14|22.75|25.13|22.74|0
1640830410000|2021-12-30 02:13:30|25.12|22.73|25.14|22.75|25.14|22.75|25.12|22.73|0
1640830420000|2021-12-30 02:13:40|25.15|22.76|25.14|22.75|25.15|22.76|25.14|22.75|0
1640830440000|2021-12-30 02:14:00|25.15|22.76|25.15|22.76|25.15|22.76|25.14|22.75|0
1640830450000|2021-12-30 02:14:10|25.16||25.16||25.16||25.16||0
1640830460000|2021-12-30 02:14:20|25.14|22.75|25.16|22.76|25.16|22.76|25.14|22.75|0
1640830470000|2021-12-30 02:14:30|25.18|22.78|25.17|22.77|25.18|22.78|25.17|22.77|0
1640830480000|2021-12-30 02:14:40|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640830490000|2021-12-30 02:14:50|25.16|22.76|25.18|22.78|25.18|22.78|25.16|22.76|0
1640830500000|2021-12-30 02:15:00|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640830510000|2021-12-30 02:15:10|25.15|22.75|25.14|22.75|25.15|22.75|25.14|22.75|0
1640830520000|2021-12-30 02:15:20|25.12|22.73|25.14|22.75|25.14|22.75|25.12|22.73|0
1640830530000|2021-12-30 02:15:30|25.12|22.73|25.14|22.75|25.14|22.75|25.12|22.73|0
1640830540000|2021-12-30 02:15:40|25.12|22.73|25.14|22.75|25.14|22.75|25.12|22.73|0
1640830560000|2021-12-30 02:16:00|25.15|22.76|25.16|22.76|25.16|22.76|25.15|22.76|0
1640830570000|2021-12-30 02:16:10|25.15|22.75|25.14|22.75|25.15|22.75|25.14|22.75|0
1640830590000|2021-12-30 02:16:30|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640830600000|2021-12-30 02:16:40|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640830610000|2021-12-30 02:16:50|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640830630000|2021-12-30 02:17:10|25.15|22.75|25.16|22.76|25.16|22.76|25.15|22.75|0
1640830640000|2021-12-30 02:17:20|25.18|22.78|25.16|22.76|25.18|22.78|25.16|22.76|0
1640830650000|2021-12-30 02:17:30|25.17|22.77|25.18|22.78|25.18|22.78|25.17|22.77|0
1640830660000|2021-12-30 02:17:40|25.16|22.76|25.17|22.77|25.17|22.77|25.16|22.76|0
1640830670000|2021-12-30 02:17:50|25.16|22.76|25.16|22.76|25.17|22.77|25.16|22.76|0
1640830680000|2021-12-30 02:18:00|25.15|22.75|25.14|22.74|25.15|22.75|25.14|22.74|0
1640830750000|2021-12-30 02:19:10|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640830760000|2021-12-30 02:19:20|25.14|22.74|25.14|22.74|25.15|22.75|25.14|22.74|0
1640830780000|2021-12-30 02:19:40|25.15|22.75|25.14|22.74|25.15|22.75|25.14|22.74|0
1640830790000|2021-12-30 02:19:50|25.15|22.75|25.16|22.76|25.16|22.76|25.15|22.75|0
1640830800000|2021-12-30 02:20:00|25.15|22.75|25.14|22.74|25.15|22.75|25.14|22.74|0
1640830810000|2021-12-30 02:20:10|25.15|22.75|25.14|22.74|25.15|22.75|25.14|22.74|0
1640830820000|2021-12-30 02:20:20|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640830880000|2021-12-30 02:21:20|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640830890000|2021-12-30 02:21:30|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640830900000|2021-12-30 02:21:40|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640830920000|2021-12-30 02:22:00|25.19|22.79|25.2|22.8|25.2|22.8|25.19|22.79|0
1640830930000|2021-12-30 02:22:10|25.18|22.78|25.16|22.76|25.18|22.78|25.16|22.76|0
1640830940000|2021-12-30 02:22:20|25.15|22.75|25.16|22.76|25.16|22.76|25.15|22.75|0
1640830990000|2021-12-30 02:23:10|25.15|22.75|25.14|22.74|25.15|22.75|25.14|22.74|0
1640831010000|2021-12-30 02:23:30|25.15|22.75|25.16|22.76|25.16|22.76|25.15|22.75|0
1640831020000|2021-12-30 02:23:40|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640831040000|2021-12-30 02:24:00|25.12|22.72|25.14|22.74|25.14|22.74|25.12|22.72|0
1640831050000|2021-12-30 02:24:10|25.12|22.72|25.12|22.72|25.12|22.72|25.12|22.72|0
1640831080000|2021-12-30 02:24:40|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640831100000|2021-12-30 02:25:00|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640831150000|2021-12-30 02:25:50|25.13|22.73|25.11|22.72|25.13|22.73|25.11|22.72|0
1640831160000|2021-12-30 02:26:00|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640831170000|2021-12-30 02:26:10|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640831270000|2021-12-30 02:27:50|25.13|22.74|25.11|22.72|25.13|22.74|25.11|22.72|0
1640831290000|2021-12-30 02:28:10|25.12|22.73|25.11|22.72|25.12|22.73|25.11|22.72|0
1640831300000|2021-12-30 02:28:20|25.13|22.74|25.11|22.72|25.13|22.74|25.11|22.72|0
1640831320000|2021-12-30 02:28:40|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640831330000|2021-12-30 02:28:50|25.11|22.72|25.12|22.73|25.12|22.73|25.11|22.72|0
1640831340000|2021-12-30 02:29:00|25.11|22.72|25.13|22.74|25.13|22.74|25.11|22.72|0
1640831370000|2021-12-30 02:29:30|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640831380000|2021-12-30 02:29:40|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640831390000|2021-12-30 02:29:50|25.15|22.76|25.14|22.75|25.15|22.76|25.13|22.74|0
1640831400000|2021-12-30 02:30:00|25.13|22.74|25.11|22.72|25.13|22.74|25.11|22.72|0
1640831430000|2021-12-30 02:30:30|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640831440000|2021-12-30 02:30:40|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640831450000|2021-12-30 02:30:50|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640831460000|2021-12-30 02:31:00|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640831470000|2021-12-30 02:31:10|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640831480000|2021-12-30 02:31:20|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640831490000|2021-12-30 02:31:30|25.17|22.78|25.15|22.76|25.17|22.78|25.15|22.76|0
1640831500000|2021-12-30 02:31:40|25.17|22.78|25.17|22.78|25.17|22.78|25.17|22.78|0
1640831510000|2021-12-30 02:31:50|25.18|22.79|25.17|22.78|25.19|22.8|25.17|22.78|0
1640831520000|2021-12-30 02:32:00|25.19|22.8|25.17|22.78|25.19|22.8|25.17|22.78|0
1640831530000|2021-12-30 02:32:10|25.16|22.77|25.15|22.76|25.16|22.77|25.15|22.76|0
1640831540000|2021-12-30 02:32:20|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640831550000|2021-12-30 02:32:30|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640831560000|2021-12-30 02:32:40|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640831570000|2021-12-30 02:32:50|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640831600000|2021-12-30 02:33:20|25.09|22.7|25.09|22.7|25.1|22.71|25.09|22.7|0
1640831610000|2021-12-30 02:33:30|25.1|22.71|25.09|22.7|25.1|22.71|25.09|22.7|0
1640831620000|2021-12-30 02:33:40|25.11|22.72|25.11|22.72|25.11|22.72|25.09|22.7|0
1640831680000|2021-12-30 02:34:40|25.12|22.73|25.11|22.72|25.12|22.73|25.11|22.72|0
1640831690000|2021-12-30 02:34:50|25.12|22.73|25.11|22.72|25.12|22.73|25.11|22.72|0
1640831700000|2021-12-30 02:35:00|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640831710000|2021-12-30 02:35:10|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640831730000|2021-12-30 02:35:30|25.14|22.75|25.15|22.76|25.15|22.76|25.14|22.75|0
1640831740000|2021-12-30 02:35:40|25.17|22.78|25.17|22.78|25.17|22.78|25.17|22.78|0
1640831750000|2021-12-30 02:35:50||22.77||22.77||22.77||22.77|0
1640831760000|2021-12-30 02:36:00|25.18|22.78|25.17|22.77|25.19|22.79|25.17|22.77|0
1640831770000|2021-12-30 02:36:10|25.18|22.78|25.19|22.79|25.19|22.79|25.18|22.78|0
1640831790000|2021-12-30 02:36:30|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640831800000|2021-12-30 02:36:40|25.18|22.78|25.19|22.79|25.19|22.79|25.18|22.78|0
1640831820000|2021-12-30 02:37:00|25.18|22.78|25.17|22.77|25.18|22.78|25.17|22.77|0
1640831860000|2021-12-30 02:37:40|25.16||25.16||25.16||25.16||0
1640831870000|2021-12-30 02:37:50|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640831880000|2021-12-30 02:38:00|25.16|22.77|25.15|22.76|25.17|22.77|25.15|22.76|0
1640831890000|2021-12-30 02:38:10|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640831960000|2021-12-30 02:39:20|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640831970000|2021-12-30 02:39:30|25.17|22.77|25.15|22.75|25.17|22.77|25.15|22.75|0
1640831980000|2021-12-30 02:39:40|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640832000000|2021-12-30 02:40:00|25.15|22.75|25.17|22.77|25.17|22.77|25.15|22.75|0
1640832030000|2021-12-30 02:40:30|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640832040000|2021-12-30 02:40:40|25.17|22.77|25.21|22.81|25.21|22.81|25.17|22.77|0
1640832050000|2021-12-30 02:40:50|25.22|22.82|25.23|22.83|25.23|22.83|25.22|22.82|0
1640832060000|2021-12-30 02:41:00|25.21|22.81|25.21|22.81|25.22|22.82|25.21|22.81|0
1640832070000|2021-12-30 02:41:10|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640832100000|2021-12-30 02:41:40|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640832110000|2021-12-30 02:41:50|25.19|22.79|25.17|22.77|25.19|22.79|25.17|22.77|0
1640832130000|2021-12-30 02:42:10|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640832140000|2021-12-30 02:42:20|25.14|22.74|25.13|22.73|25.14|22.74|25.13|22.73|0
1640832150000|2021-12-30 02:42:30|25.14|22.74|25.15|22.75|25.15|22.75|25.13|22.73|0
1640832160000|2021-12-30 02:42:40|25.14|22.74|25.15|22.75|25.15|22.75|25.13|22.73|0
1640832180000|2021-12-30 02:43:00|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640832190000|2021-12-30 02:43:10|25.14|22.74|25.14|22.74|25.14|22.74|25.13|22.73|0
1640832200000|2021-12-30 02:43:20|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640832290000|2021-12-30 02:44:50|25.16|22.76|25.15|22.75|25.16|22.76|25.15|22.75|0
1640832300000|2021-12-30 02:45:00|25.17|22.77|25.15|22.75|25.17|22.77|25.15|22.75|0
1640832310000|2021-12-30 02:45:10|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640832320000|2021-12-30 02:45:20|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640832360000|2021-12-30 02:46:00|25.16|22.76|25.15|22.75|25.16|22.76|25.15|22.75|0
1640832370000|2021-12-30 02:46:10|25.17|22.77|25.15|22.75|25.17|22.77|25.15|22.75|0
1640832380000|2021-12-30 02:46:20|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640832440000|2021-12-30 02:47:20|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640832450000|2021-12-30 02:47:30|25.16|22.76|25.15|22.75|25.16|22.76|25.15|22.75|0
1640832470000|2021-12-30 02:47:50|25.13|22.73|25.12|22.72|25.13|22.73|25.12|22.72|0
1640832480000|2021-12-30 02:48:00|25.1|22.71|25.13|22.73|25.13|22.73|25.1|22.71|0
1640832490000|2021-12-30 02:48:10|25.1|22.71|25.13|22.73|25.13|22.73|25.1|22.71|0
1640832500000|2021-12-30 02:48:20|25.12|22.72|25.12|22.72|25.12|22.72|25.12|22.72|0
1640832510000|2021-12-30 02:48:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640832520000|2021-12-30 02:48:40|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640832530000|2021-12-30 02:48:50|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640832540000|2021-12-30 02:49:00|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640832570000|2021-12-30 02:49:30|25.12||25.12||25.12||25.12||0
1640832600000|2021-12-30 02:50:00|25.1|22.71|25.12|22.73|25.12|22.73|25.1|22.71|0
1640832650000|2021-12-30 02:50:50|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640832660000|2021-12-30 02:51:00|25.15|22.75|25.14|22.74|25.15|22.75|25.14|22.74|0
1640832670000|2021-12-30 02:51:10|25.12|22.73|25.14|22.74|25.14|22.74|25.12|22.73|0
1640832680000|2021-12-30 02:51:20|25.13|22.73|25.12|22.73|25.13|22.73|25.12|22.73|0
1640832710000|2021-12-30 02:51:50|25.13|22.74|25.14|22.75|25.14|22.75|25.13|22.74|0
1640832720000|2021-12-30 02:52:00|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640832740000|2021-12-30 02:52:20|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640832760000|2021-12-30 02:52:40|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640832770000|2021-12-30 02:52:50|25.23|22.82|25.21|22.81|25.23|22.82|25.21|22.81|0
1640832790000|2021-12-30 02:53:10|25.19|22.79|25.21|22.81|25.21|22.81|25.19|22.79|0
1640832820000|2021-12-30 02:53:40|25.23|22.82|25.23|22.82|25.23|22.82|25.23|22.82|0
1640832830000|2021-12-30 02:53:50|25.22||25.22||25.23||25.22||0
1640832840000|2021-12-30 02:54:00|25.21|22.81|25.22|22.82|25.23|22.82|25.21|22.81|0
1640832850000|2021-12-30 02:54:10|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640832900000|2021-12-30 02:55:00|25.23|22.82|25.23|22.82|25.23|22.82|25.21|22.8|0
1640832910000|2021-12-30 02:55:10|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640832930000|2021-12-30 02:55:30|25.27|22.86|25.29|22.88|25.29|22.88|25.27|22.86|0
1640832940000|2021-12-30 02:55:40|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640832950000|2021-12-30 02:55:50|25.28|22.87|25.28|22.87|25.29|22.88|25.28|22.87|0
1640832960000|2021-12-30 02:56:00|25.29|22.88|25.28|22.87|25.29|22.88|25.28|22.87|0
1640832970000|2021-12-30 02:56:10|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640832980000|2021-12-30 02:56:20|25.27|22.86|25.29|22.88|25.29|22.88|25.27|22.86|0
1640832990000|2021-12-30 02:56:30|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640833000000|2021-12-30 02:56:40|25.27|22.86|25.28|22.87|25.28|22.87|25.27|22.86|0
1640833010000|2021-12-30 02:56:50|25.29|22.88|25.27|22.86|25.29|22.88|25.27|22.86|0
1640833020000|2021-12-30 02:57:00|25.28|22.87|25.27|22.86|25.28|22.87|25.27|22.86|0
1640833030000|2021-12-30 02:57:10|25.29|22.88|25.27|22.86|25.29|22.88|25.27|22.86|0
1640833040000|2021-12-30 02:57:20|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640833050000|2021-12-30 02:57:30|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640833070000|2021-12-30 02:57:50|25.25|22.84|25.27|22.86|25.27|22.86|25.25|22.84|0
1640833080000|2021-12-30 02:58:00|25.26|22.85|25.25|22.84|25.26|22.85|25.25|22.84|0
1640833120000|2021-12-30 02:58:40|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640833130000|2021-12-30 02:58:50|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640833140000|2021-12-30 02:59:00|25.27|22.86|25.27|22.86|25.27|22.86|25.25|22.84|0
1640833150000|2021-12-30 02:59:10|25.25|22.84|25.27|22.86|25.27|22.86|25.25|22.84|0
1640833160000|2021-12-30 02:59:20|25.25|22.84|25.25|22.84|25.26|22.85|25.25|22.84|0
1640833170000|2021-12-30 02:59:30|25.26|22.85|25.25|22.84|25.26|22.85|25.25|22.84|0
1640833190000|2021-12-30 02:59:50|25.24|22.82|25.22|22.82|25.24|22.82|25.22|22.82|0
1640833200000|2021-12-30 03:00:00|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640833210000|2021-12-30 03:00:10|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640833240000|2021-12-30 03:00:40|25.21|22.81|25.22|22.82|25.22|22.82|25.21|22.81|0
1640833250000|2021-12-30 03:00:50|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640833260000|2021-12-30 03:01:00|25.27|22.86|25.24|22.84|25.27|22.86|25.24|22.84|0
1640833270000|2021-12-30 03:01:10|25.26|22.85|25.24|22.84|25.27|22.86|25.24|22.84|0
1640833280000|2021-12-30 03:01:20|25.26|22.85|25.24|22.84|25.26|22.85|25.24|22.84|0
1640833290000|2021-12-30 03:01:30|25.27|22.86|25.26|22.85|25.27|22.86|25.24|22.84|0
1640833300000|2021-12-30 03:01:40|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640833310000|2021-12-30 03:01:50|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640833320000|2021-12-30 03:02:00|25.23|22.83|25.24|22.84|25.24|22.84|25.23|22.83|0
1640833330000|2021-12-30 03:02:10|25.23|22.83|25.22|22.82|25.24|22.84|25.22|22.82|0
1640833350000|2021-12-30 03:02:30|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640833390000|2021-12-30 03:03:10|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640833400000|2021-12-30 03:03:20|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640833440000|2021-12-30 03:04:00|25.19|22.79|25.19|22.79|25.19|22.79|25.18|22.78|0
1640833450000|2021-12-30 03:04:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640833460000|2021-12-30 03:04:20|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640833480000|2021-12-30 03:04:40|25.15|22.75|25.14|22.74|25.15|22.75|25.14|22.74|0
1640833490000|2021-12-30 03:04:50|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640833500000|2021-12-30 03:05:00|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640833510000|2021-12-30 03:05:10|25.18|22.78|25.18|22.78|25.18|22.78|25.16|22.76|0
1640833520000|2021-12-30 03:05:20|25.17|22.77|25.18|22.78|25.18|22.78|25.16|22.76|0
1640833530000|2021-12-30 03:05:30|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640833550000|2021-12-30 03:05:50|25.18|22.78|25.16|22.76|25.18|22.78|25.16|22.76|0
1640833560000|2021-12-30 03:06:00|25.17|22.77|25.16|22.76|25.17|22.77|25.16|22.76|0
1640833600000|2021-12-30 03:06:40|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640833620000|2021-12-30 03:07:00|25.17|22.77|25.16|22.76|25.17|22.77|25.16|22.76|0
1640833630000|2021-12-30 03:07:10|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640833640000|2021-12-30 03:07:20|25.16|22.76|25.15|22.75|25.16|22.76|25.15|22.75|0
1640833650000|2021-12-30 03:07:30|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640833680000|2021-12-30 03:08:00|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640833690000|2021-12-30 03:08:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640833800000|2021-12-30 03:10:00|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640833810000|2021-12-30 03:10:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640833840000|2021-12-30 03:10:40|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640833890000|2021-12-30 03:11:30|25.19|22.79|25.2|22.8|25.2|22.8|25.19|22.79|0
1640833920000|2021-12-30 03:12:00|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640833930000|2021-12-30 03:12:10|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640833940000|2021-12-30 03:12:20|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640833970000|2021-12-30 03:12:50|25.28|22.87|25.26|22.85|25.28|22.87|25.26|22.85|0
1640833980000|2021-12-30 03:13:00|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640834000000|2021-12-30 03:13:20|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834010000|2021-12-30 03:13:30|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640834020000|2021-12-30 03:13:40|25.25|22.85|25.24|22.84|25.25|22.85|25.24|22.84|0
1640834030000|2021-12-30 03:13:50|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834040000|2021-12-30 03:14:00|25.27|22.86|25.28|22.87|25.28|22.87|25.26|22.85|0
1640834050000|2021-12-30 03:14:10|25.27|22.86|25.28|22.87|25.28|22.87|25.27|22.86|0
1640834070000|2021-12-30 03:14:30|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834090000|2021-12-30 03:14:50|25.25|22.84|25.26|22.85|25.26|22.85|25.25|22.84|0
1640834100000|2021-12-30 03:15:00|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640834110000|2021-12-30 03:15:10|25.25|22.84|25.25|22.84|25.25|22.84|25.24|22.83|0
1640834120000|2021-12-30 03:15:20|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640834150000|2021-12-30 03:15:50|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640834180000|2021-12-30 03:16:20|25.24|22.83|25.24|22.83|25.24|22.83|25.23|22.83|0
1640834220000|2021-12-30 03:17:00|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834230000|2021-12-30 03:17:10|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640834240000|2021-12-30 03:17:20|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834250000|2021-12-30 03:17:30|25.27|22.86|25.28|22.87|25.28|22.87|25.27|22.86|0
1640834260000|2021-12-30 03:17:40|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834280000|2021-12-30 03:18:00|25.28|22.87|25.27|22.86|25.28|22.87|25.27|22.86|0
1640834290000|2021-12-30 03:18:10|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834360000|2021-12-30 03:19:20|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640834370000|2021-12-30 03:19:30|25.26|22.85|25.27|22.86|25.27|22.86|25.26|22.85|0
1640834380000|2021-12-30 03:19:40|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834390000|2021-12-30 03:19:50|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640834400000|2021-12-30 03:20:00|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834410000|2021-12-30 03:20:10|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640834420000|2021-12-30 03:20:20|25.26|22.85|25.25|22.84|25.26|22.85|25.24|22.83|0
1640834430000|2021-12-30 03:20:30|25.24|22.83|25.26|22.85|25.26|22.85|25.24|22.83|0
1640834470000|2021-12-30 03:21:10|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640834480000|2021-12-30 03:21:20|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640834490000|2021-12-30 03:21:30|25.26|22.85|25.27|22.86|25.27|22.86|25.26|22.85|0
1640834500000|2021-12-30 03:21:40|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834510000|2021-12-30 03:21:50|25.24|22.83|25.26|22.85|25.26|22.85|25.24|22.83|0
1640834520000|2021-12-30 03:22:00|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640834530000|2021-12-30 03:22:10|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834550000|2021-12-30 03:22:30|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640834570000|2021-12-30 03:22:50|25.23||25.23||25.23||25.23||0
1640834580000|2021-12-30 03:23:00|25.25|22.84|25.23|22.83|25.25|22.84|25.23|22.83|0
1640834620000|2021-12-30 03:23:40|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640834640000|2021-12-30 03:24:00|25.25|22.84|25.26|22.85|25.26|22.85|25.25|22.84|0
1640834650000|2021-12-30 03:24:10|25.25|22.84|25.25|22.84|25.26|22.85|25.25|22.84|0
1640834660000|2021-12-30 03:24:20|25.26|22.85|25.23|22.83|25.26|22.85|25.23|22.83|0
1640834700000|2021-12-30 03:25:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640834750000|2021-12-30 03:25:50|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640834760000|2021-12-30 03:26:00|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640834770000|2021-12-30 03:26:10|25.27|22.86|25.28|22.87|25.28|22.87|25.27|22.86|0
1640834790000|2021-12-30 03:26:30|25.27||25.27||25.27||25.27||0
1640834810000|2021-12-30 03:26:50|25.29|22.88|25.3|22.89|25.3|22.89|25.29|22.88|0
1640834830000|2021-12-30 03:27:10|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640834840000|2021-12-30 03:27:20|25.34|22.92|25.34|22.92|25.34|22.92|25.32|22.91|0
1640834850000|2021-12-30 03:27:30|25.32|22.91|25.34|22.92|25.34|22.92|25.32|22.91|0
1640834860000|2021-12-30 03:27:40|25.33|22.91|25.34|22.92|25.34|22.92|25.33|22.91|0
1640834870000|2021-12-30 03:27:50|25.32|22.91|25.32|22.9|25.33|22.91|25.32|22.9|0
1640834960000|2021-12-30 03:29:20|25.33|22.91|25.34|22.92|25.34|22.92|25.33|22.91|0
1640835000000|2021-12-30 03:30:00|25.32|22.9|25.32|22.9|25.34|22.92|25.32|22.9|0
1640835010000|2021-12-30 03:30:10|25.31|22.89|25.29|22.89|25.31|22.89|25.29|22.89|0
1640835030000|2021-12-30 03:30:30|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640835050000|2021-12-30 03:30:50|25.34|22.92|25.34|22.92|25.34|22.92|25.34|22.92|0
1640835070000|2021-12-30 03:31:10|25.31|22.9|25.31|22.9|25.33|22.91|25.31|22.9|0
1640835080000|2021-12-30 03:31:20|25.29|22.88|25.29|22.88|25.3|22.89|25.29|22.88|0
1640835090000|2021-12-30 03:31:30|25.3|22.89|25.31|22.9|25.31|22.9|25.3|22.89|0
1640835190000|2021-12-30 03:33:10|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1640835230000|2021-12-30 03:33:50|25.31|22.9|25.32|22.91|25.32|22.91|25.31|22.9|0
1640835240000|2021-12-30 03:34:00|25.31|22.9|25.33|22.92|25.33|22.92|25.31|22.9|0
1640835250000|2021-12-30 03:34:10|25.32|22.91|25.32|22.91|25.32|22.91|25.31|22.9|0
1640835260000|2021-12-30 03:34:20|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1640835270000|2021-12-30 03:34:30|25.34|22.93|25.33|22.92|25.34|22.93|25.33|22.92|0
1640835280000|2021-12-30 03:34:40|25.31|22.9|25.32|22.91|25.32|22.91|25.31|22.9|0
1640835290000|2021-12-30 03:34:50|25.31|22.9|25.33|22.92|25.33|22.92|25.31|22.9|0
1640835300000|2021-12-30 03:35:00|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640835310000|2021-12-30 03:35:10|25.32|22.91|25.33|22.92|25.33|22.92|25.31|22.9|0
1640835420000|2021-12-30 03:37:00|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640835430000|2021-12-30 03:37:10|25.31|22.9|25.32|22.91|25.32|22.91|25.31|22.9|0
1640835440000|2021-12-30 03:37:20|25.31|22.9|25.33|22.92|25.33|22.92|25.31|22.9|0
1640835480000|2021-12-30 03:38:00|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640835610000|2021-12-30 03:40:10|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640835720000|2021-12-30 03:42:00|25.27|22.86|25.29|22.88|25.29|22.88|25.27|22.86|0
1640835880000|2021-12-30 03:44:40|25.27|22.86|25.29|22.88|25.29|22.88|25.27|22.86|0
1640835920000|2021-12-30 03:45:20|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640836000000|2021-12-30 03:46:40|25.25|22.84|25.26|22.85|25.26|22.85|25.25|22.84|0
1640836010000|2021-12-30 03:46:50|25.27|22.86|25.26|22.85|25.27|22.86|25.26|22.85|0
1640836020000|2021-12-30 03:47:00|25.25|22.84|25.27|22.86|25.27|22.86|25.25|22.84|0
1640836040000|2021-12-30 03:47:20|25.29|22.88|25.27|22.86|25.29|22.88|25.27|22.86|0
1640836070000|2021-12-30 03:47:50|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640836080000|2021-12-30 03:48:00|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640836120000|2021-12-30 03:48:40|25.29|22.88|25.27|22.86|25.29|22.88|25.27|22.86|0
1640836130000|2021-12-30 03:48:50|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640836190000|2021-12-30 03:49:50|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640836200000|2021-12-30 03:50:00|25.29|22.88|25.29|22.88|25.3|22.89|25.29|22.88|0
1640836260000|2021-12-30 03:51:00|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640836340000|2021-12-30 03:52:20|25.33|22.91|25.33|22.91|25.33|22.91|25.33|22.91|0
1640836370000|2021-12-30 03:52:50|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640836390000|2021-12-30 03:53:10|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640836530000|2021-12-30 03:55:30|25.28|22.88|25.3|22.89|25.3|22.89|25.28|22.88|0
1640836610000|2021-12-30 03:56:50|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640836620000|2021-12-30 03:57:00|25.3|22.89|25.31|22.9|25.31|22.9|25.3|22.89|0
1640836630000|2021-12-30 03:57:10|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640836640000|2021-12-30 03:57:20|25.31|22.9|25.32|22.91|25.32|22.91|25.3|22.89|0
1640836710000|2021-12-30 03:58:30|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640836720000|2021-12-30 03:58:40|25.3|22.89|25.3|22.89|25.31|22.9|25.3|22.89|0
1640836730000|2021-12-30 03:58:50|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640836740000|2021-12-30 03:59:00|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640836760000|2021-12-30 03:59:20|25.32|22.91|25.31|22.9|25.32|22.91|25.31|22.9|0
1640836770000|2021-12-30 03:59:30|25.3|22.89|25.3|22.89|25.31|22.9|25.3|22.89|0
1640836780000|2021-12-30 03:59:40|25.31|22.9|25.32|22.91|25.32|22.91|25.31|22.9|0
1640836810000|2021-12-30 04:00:10|25.31|22.9|25.31|22.9|25.32|22.91|25.31|22.9|0
1640836820000|2021-12-30 04:00:20|25.32|22.91|25.31|22.9|25.32|22.91|25.31|22.9|0
1640836830000|2021-12-30 04:00:30|25.32|22.91|25.31|22.9|25.32|22.91|25.31|22.9|0
1640836840000|2021-12-30 04:00:40|25.32|22.91|25.32|22.91|25.32|22.91|25.31|22.9|0
1640836890000|2021-12-30 04:01:30|25.3|22.89|25.32|22.91|25.32|22.91|25.3|22.89|0
1640836900000|2021-12-30 04:01:40|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640837000000|2021-12-30 04:03:20|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640837010000|2021-12-30 04:03:30|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640837050000|2021-12-30 04:04:10|25.33|22.92|25.32|22.91|25.33|22.92|25.32|22.91|0
1640837060000|2021-12-30 04:04:20|25.34|22.93|25.34|22.93|25.34|22.93|25.34|22.93|0
1640837090000|2021-12-30 04:04:50|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640837100000|2021-12-30 04:05:00|25.33|22.92|25.32|22.91|25.33|22.92|25.32|22.91|0
1640837180000|2021-12-30 04:06:20|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640837200000|2021-12-30 04:06:40|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640837250000|2021-12-30 04:07:30|25.3|22.89|25.32|22.91|25.32|22.91|25.3|22.89|0
1640837260000|2021-12-30 04:07:40|25.3|22.89|25.32|22.91|25.32|22.91|25.3|22.89|0
1640837280000|2021-12-30 04:08:00|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640837360000|2021-12-30 04:09:20|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640837460000|2021-12-30 04:11:00|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640837490000|2021-12-30 04:11:30|25.25|22.84|25.26|22.85|25.26|22.85|25.23|22.83|0
1640837520000|2021-12-30 04:12:00|25.25|22.84|25.26|22.85|25.26|22.85|25.25|22.84|0
1640837530000|2021-12-30 04:12:10|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640837630000|2021-12-30 04:13:50|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640837700000|2021-12-30 04:15:00|25.24|22.84|25.25|22.85|25.25|22.85|25.24|22.84|0
1640837760000|2021-12-30 04:16:00|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640837770000|2021-12-30 04:16:10|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640837940000|2021-12-30 04:19:00|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640837960000|2021-12-30 04:19:20|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640837970000|2021-12-30 04:19:30|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640837980000|2021-12-30 04:19:40|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640838000000|2021-12-30 04:20:00|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640838030000|2021-12-30 04:20:30|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640838040000|2021-12-30 04:20:40|25.17|22.77|25.18|22.78|25.18|22.78|25.17|22.77|0
1640838050000|2021-12-30 04:20:50|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640838060000|2021-12-30 04:21:00|25.18|22.78|25.17|22.77|25.19|22.79|25.17|22.77|0
1640838080000|2021-12-30 04:21:20|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640838090000|2021-12-30 04:21:30|25.16|22.76|25.15|22.75|25.16|22.76|25.15|22.75|0
1640838160000|2021-12-30 04:22:40|25.16|22.76|25.16|22.76|25.16|22.76|25.15|22.75|0
1640838170000|2021-12-30 04:22:50|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640838180000|2021-12-30 04:23:00|25.17|22.77|25.17|22.77|25.17|22.77|25.15|22.75|0
1640838190000|2021-12-30 04:23:10|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640838200000|2021-12-30 04:23:20|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640838210000|2021-12-30 04:23:30|25.17|22.77|25.18|22.78|25.18|22.78|25.17|22.77|0
1640838220000|2021-12-30 04:23:40|25.17|22.77|25.19|22.79|25.19|22.79|25.17|22.77|0
1640838230000|2021-12-30 04:23:50|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640838260000|2021-12-30 04:24:20|25.19|22.79|25.18|22.78|25.19|22.79|25.17|22.77|0
1640838270000|2021-12-30 04:24:30|25.19|22.79|25.18|22.78|25.19|22.79|25.18|22.78|0
1640838280000|2021-12-30 04:24:40|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640838370000|2021-12-30 04:26:10|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640838390000|2021-12-30 04:26:30|25.23|22.83|25.2|22.8|25.23|22.83|25.2|22.8|0
1640838400000|2021-12-30 04:26:40|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640838420000|2021-12-30 04:27:00|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640838440000|2021-12-30 04:27:20|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640838530000|2021-12-30 04:28:50|25.21|22.81|25.2|22.8|25.21|22.81|25.2|22.8|0
1640838540000|2021-12-30 04:29:00|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640838550000|2021-12-30 04:29:10|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640838560000|2021-12-30 04:29:20|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640838570000|2021-12-30 04:29:30|25.19|22.79|25.21|22.81|25.21|22.81|25.19|22.79|0
1640838580000|2021-12-30 04:29:40|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640838590000|2021-12-30 04:29:50|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640838600000|2021-12-30 04:30:00|25.18|22.79|25.18|22.79|25.18|22.79|25.18|22.79|0
1640838620000|2021-12-30 04:30:20|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640838630000|2021-12-30 04:30:30|25.18|22.79|25.21|22.8|25.21|22.8|25.18|22.79|0
1640838640000|2021-12-30 04:30:40|25.18|22.79|25.18|22.79|25.18|22.79|25.18|22.79|0
1640838660000|2021-12-30 04:31:00|25.2|22.8|25.2|22.8|25.2|22.8|25.18|22.79|0
1640838670000|2021-12-30 04:31:10|25.21||25.21||25.21||25.21||0
1640838700000|2021-12-30 04:31:40|25.2||25.2||25.2||25.2||0
1640838830000|2021-12-30 04:33:50|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640838850000|2021-12-30 04:34:10|25.25|22.84|25.25|22.84|25.27|22.86|25.25|22.84|0
1640838920000|2021-12-30 04:35:20|25.24||25.24||25.24||25.24||0
1640839080000|2021-12-30 04:38:00|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640839090000|2021-12-30 04:38:10|25.24|22.84|25.26|22.86|25.26|22.86|25.24|22.84|0
1640839100000|2021-12-30 04:38:20|25.25|22.85|25.26|22.86|25.26|22.86|25.25|22.85|0
1640839110000|2021-12-30 04:38:30|25.25|22.85|25.26|22.86|25.26|22.86|25.25|22.85|0
1640839120000|2021-12-30 04:38:40|25.25|22.85|25.26|22.86|25.26|22.86|25.25|22.85|0
1640839160000|2021-12-30 04:39:20|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640839170000|2021-12-30 04:39:30|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640839220000|2021-12-30 04:40:20|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640839320000|2021-12-30 04:42:00|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640839330000|2021-12-30 04:42:10|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640839340000|2021-12-30 04:42:20|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640839410000|2021-12-30 04:43:30|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640839420000|2021-12-30 04:43:40|25.21|22.81|25.22|22.82|25.22|22.82|25.2|22.8|0
1640839540000|2021-12-30 04:45:40|25.23|22.83|25.23|22.83|25.23|22.83|25.22|22.82|0
1640839550000|2021-12-30 04:45:50|25.24|22.84|25.24|22.84|25.25|22.85|25.24|22.84|0
1640839570000|2021-12-30 04:46:10|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640839580000|2021-12-30 04:46:20|25.22|22.82|25.23|22.83|25.23|22.83|25.22|22.82|0
1640839590000|2021-12-30 04:46:30|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640839600000|2021-12-30 04:46:40|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640839670000|2021-12-30 04:47:50|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640839680000|2021-12-30 04:48:00|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640839690000|2021-12-30 04:48:10|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640839720000|2021-12-30 04:48:40|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640839760000|2021-12-30 04:49:20|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640839770000|2021-12-30 04:49:30|25.16|22.76|25.17|22.77|25.17|22.77|25.16|22.76|0
1640839780000|2021-12-30 04:49:40|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640839860000|2021-12-30 04:51:00|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640839900000|2021-12-30 04:51:40|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640839910000|2021-12-30 04:51:50|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640839920000|2021-12-30 04:52:00|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640839950000|2021-12-30 04:52:30|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640839970000|2021-12-30 04:52:50|25.17||25.17||25.17||25.17||0
1640839990000|2021-12-30 04:53:10|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640840020000|2021-12-30 04:53:40|25.22|22.81|25.24|22.83|25.24|22.83|25.22|22.81|0
1640840040000|2021-12-30 04:54:00|25.22|22.81|25.23|22.82|25.24|22.83|25.22|22.81|0
1640840050000|2021-12-30 04:54:10|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640840060000|2021-12-30 04:54:20|25.22|22.81|25.17|22.78|25.22|22.81|25.17|22.78|0
1640840070000|2021-12-30 04:54:30|25.2|22.8|25.17|22.78|25.2|22.8|25.17|22.78|0
1640840150000|2021-12-30 04:55:50|25.19|22.8|25.19|22.79|25.19|22.8|25.19|22.79|0
1640840170000|2021-12-30 04:56:10|25.18|22.78|25.17|22.78|25.18|22.78|25.17|22.78|0
1640840230000|2021-12-30 04:57:10|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640840240000|2021-12-30 04:57:20|25.17|22.78|25.17|22.78|25.17|22.78|25.17|22.78|0
1640840250000|2021-12-30 04:57:30|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640840290000|2021-12-30 04:58:10|25.14|22.75|25.13|22.74|25.14|22.75|25.13|22.74|0
1640840360000|2021-12-30 04:59:20|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640840390000|2021-12-30 04:59:50|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640840400000|2021-12-30 05:00:00|25.12|22.73|25.13|22.74|25.13|22.74|25.11|22.72|0
1640840410000|2021-12-30 05:00:10|25.12|22.73|25.11|22.72|25.12|22.73|25.11|22.72|0
1640840420000|2021-12-30 05:00:20|25.13|22.74|25.11|22.72|25.13|22.74|25.11|22.72|0
1640840430000|2021-12-30 05:00:30|25.13|22.74|25.12|22.73|25.13|22.74|25.11|22.72|0
1640840440000|2021-12-30 05:00:40|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640840470000|2021-12-30 05:01:10|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640840480000|2021-12-30 05:01:20|25.11|22.72|25.12|22.73|25.12|22.73|25.11|22.72|0
1640840490000|2021-12-30 05:01:30|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640840540000|2021-12-30 05:02:20|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640840550000|2021-12-30 05:02:30|25.11|22.72|25.09|22.7|25.11|22.72|25.09|22.7|0
1640840570000|2021-12-30 05:02:50|25.07|22.68|25.09|22.7|25.09|22.7|25.07|22.68|0
1640840580000|2021-12-30 05:03:00|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640840590000|2021-12-30 05:03:10|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640840620000|2021-12-30 05:03:40|25.1|22.71|25.11|22.72|25.11|22.72|25.1|22.71|0
1640840630000|2021-12-30 05:03:50|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640840640000|2021-12-30 05:04:00|25.1|22.71|25.09|22.7|25.1|22.71|25.09|22.7|0
1640840650000|2021-12-30 05:04:10|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1640840730000|2021-12-30 05:05:30|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640840760000|2021-12-30 05:06:00|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640840800000|2021-12-30 05:06:40|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640840810000|2021-12-30 05:06:50|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640840840000|2021-12-30 05:07:20|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640840860000|2021-12-30 05:07:40|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640840870000|2021-12-30 05:07:50|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640840890000|2021-12-30 05:08:10|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640840910000|2021-12-30 05:08:30|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640840940000|2021-12-30 05:09:00|25.16|22.76|25.15|22.75|25.16|22.76|25.15|22.75|0
1640840950000|2021-12-30 05:09:10|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640840960000|2021-12-30 05:09:20|25.15|22.75|25.16|22.76|25.16|22.76|25.15|22.75|0
1640840970000|2021-12-30 05:09:30|25.15|22.75|25.15|22.75|25.16|22.76|25.15|22.75|0
1640840990000|2021-12-30 05:09:50|25.13|22.73|25.13|22.73|25.14|22.74|25.13|22.73|0
1640841020000|2021-12-30 05:10:20|25.11|22.71|25.13|22.73|25.13|22.73|25.11|22.71|0
1640841030000|2021-12-30 05:10:30|25.11|22.71|25.11|22.71|25.11|22.71|25.11|22.71|0
1640841050000|2021-12-30 05:10:50|25.13|22.73|25.1|22.71|25.13|22.73|25.1|22.71|0
1640841060000|2021-12-30 05:11:00|25.12|22.72|25.1|22.71|25.12|22.72|25.1|22.71|0
1640841070000|2021-12-30 05:11:10|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640841090000|2021-12-30 05:11:30|25.1|22.71|25.13|22.73|25.13|22.73|25.1|22.71|0
1640841110000|2021-12-30 05:11:50|25.14|22.74|25.13|22.73|25.14|22.74|25.13|22.73|0
1640841140000|2021-12-30 05:12:20|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640841230000|2021-12-30 05:13:50|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640841240000|2021-12-30 05:14:00|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640841250000|2021-12-30 05:14:10|25.14|22.77|25.17|22.77|25.17|22.77|25.14|22.77|0
1640841260000|2021-12-30 05:14:20|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640841270000|2021-12-30 05:14:30|25.16|22.76|25.17|22.77|25.17|22.77|25.16|22.76|0
1640841280000|2021-12-30 05:14:40|25.16|22.76|25.17|22.77|25.17|22.77|25.14|22.75|0
1640841320000|2021-12-30 05:15:20|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640841380000|2021-12-30 05:16:20|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640841390000|2021-12-30 05:16:30|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640841400000|2021-12-30 05:16:40|25.15|22.76|25.16|22.77|25.16|22.77|25.15|22.76|0
1640841410000|2021-12-30 05:16:50|25.15|22.76|25.15|22.76|25.16|22.77|25.15|22.76|0
1640841420000|2021-12-30 05:17:00|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640841480000|2021-12-30 05:18:00|25.12|22.73|25.12|22.73|25.12|22.73|25.1|22.71|0
1640841490000|2021-12-30 05:18:10|25.11|22.72|25.12|22.73|25.12|22.73|25.1|22.71|0
1640841500000|2021-12-30 05:18:20|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640841510000|2021-12-30 05:18:30|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640841520000|2021-12-30 05:18:40|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640841580000|2021-12-30 05:19:40|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640841590000|2021-12-30 05:19:50|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640841610000|2021-12-30 05:20:10|25.15|22.76|25.14|22.75|25.15|22.76|25.14|22.75|0
1640841620000|2021-12-30 05:20:20|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640841630000|2021-12-30 05:20:30|25.14|22.75|25.15|22.76|25.15|22.76|25.14|22.75|0
1640841640000|2021-12-30 05:20:40|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640841650000|2021-12-30 05:20:50|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640841660000|2021-12-30 05:21:00|25.15|22.76|25.14|22.75|25.15|22.76|25.14|22.75|0
1640841670000|2021-12-30 05:21:10|25.16|22.77|25.14|22.75|25.16|22.77|25.14|22.75|0
1640841680000|2021-12-30 05:21:20|25.15|22.76|25.15|22.76|25.16|22.77|25.15|22.76|0
1640841690000|2021-12-30 05:21:30|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640841700000|2021-12-30 05:21:40|25.17|22.78|25.17|22.78|25.17|22.78|25.17|22.78|0
1640841710000|2021-12-30 05:21:50|25.18||25.17||25.18||25.17||0
1640841720000|2021-12-30 05:22:00|25.18||25.18||25.18||25.18||0
1640841780000|2021-12-30 05:23:00|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640841840000|2021-12-30 05:24:00|25.17|22.78|25.16|22.77|25.18|22.78|25.16|22.77|0
1640841850000|2021-12-30 05:24:10|25.14|22.75|25.16|22.77|25.16|22.77|25.14|22.75|0
1640841860000|2021-12-30 05:24:20||22.76||22.76||22.76||22.76|0
1640841880000|2021-12-30 05:24:40|25.12|22.73|25.14|22.75|25.14|22.75|25.12|22.73|0
1640841910000|2021-12-30 05:25:10|25.16|22.76|25.15|22.76|25.16|22.76|25.15|22.76|0
1640841920000|2021-12-30 05:25:20|25.14|22.75|25.15|22.76|25.16|22.76|25.14|22.75|0
1640841930000|2021-12-30 05:25:30|25.16||25.16||25.16||25.16||0
1640841950000|2021-12-30 05:25:50|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640841960000|2021-12-30 05:26:00|25.18|22.78|25.2|22.8|25.2|22.8|25.18|22.78|0
1640842060000|2021-12-30 05:27:40|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640842070000|2021-12-30 05:27:50|25.18|22.78|25.2|22.8|25.2|22.8|25.18|22.78|0
1640842080000|2021-12-30 05:28:00|25.19|22.79|25.18|22.78|25.19|22.79|25.18|22.78|0
1640842090000|2021-12-30 05:28:10|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640842100000|2021-12-30 05:28:20|25.19|22.79|25.19|22.79|25.19|22.79|25.18|22.78|0
1640842110000|2021-12-30 05:28:30|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640842120000|2021-12-30 05:28:40|25.19|22.79|25.2|22.8|25.2|22.8|25.19|22.79|0
1640842130000|2021-12-30 05:28:50|25.19|22.79|25.22|22.82|25.22|22.82|25.19|22.79|0
1640842160000|2021-12-30 05:29:20|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640842170000|2021-12-30 05:29:30|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640842200000|2021-12-30 05:30:00|25.19|22.79|25.2|22.8|25.2|22.8|25.19|22.79|0
1640842210000|2021-12-30 05:30:10|25.19|22.79|25.2|22.8|25.2|22.8|25.19|22.79|0
1640842220000|2021-12-30 05:30:20|25.26|22.86|25.24|22.84|25.26|22.86|25.24|22.84|0
1640842230000|2021-12-30 05:30:30|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640842240000|2021-12-30 05:30:40|25.27|22.87|25.26|22.86|25.27|22.87|25.26|22.86|0
1640842250000|2021-12-30 05:30:50|25.28|22.88|25.26|22.86|25.28|22.88|25.26|22.86|0
1640842260000|2021-12-30 05:31:00|25.28|22.88|25.26|22.86|25.28|22.88|25.26|22.86|0
1640842270000|2021-12-30 05:31:10|25.25|22.85|25.24|22.84|25.25|22.85|25.24|22.84|0
1640842280000|2021-12-30 05:31:20|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640842310000|2021-12-30 05:31:50|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640842320000|2021-12-30 05:32:00|25.22|22.82|25.24|22.84|25.24|22.84|25.22|22.82|0
1640842330000|2021-12-30 05:32:10|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640842350000|2021-12-30 05:32:30|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640842360000|2021-12-30 05:32:40|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640842370000|2021-12-30 05:32:50|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640842410000|2021-12-30 05:33:30|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640842430000|2021-12-30 05:33:50|25.24|22.84|25.22|22.82|25.24|22.84|25.22|22.82|0
1640842440000|2021-12-30 05:34:00|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640842450000|2021-12-30 05:34:10|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640842470000|2021-12-30 05:34:30|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640842490000|2021-12-30 05:34:50|25.21|22.81|25.22|22.82|25.22|22.82|25.21|22.81|0
1640842500000|2021-12-30 05:35:00|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640842520000|2021-12-30 05:35:20|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640842530000|2021-12-30 05:35:30|25.24|22.84|25.25|22.85|25.25|22.85|25.24|22.84|0
1640842540000|2021-12-30 05:35:40|25.26||25.26||25.26||25.26||0
1640842550000|2021-12-30 05:35:50|25.25|22.84|25.24|22.84|25.26|22.84|25.24|22.84|0
1640842560000|2021-12-30 05:36:00|25.26|22.85|25.26|22.85|25.27|22.86|25.26|22.85|0
1640842570000|2021-12-30 05:36:10|25.28|22.87|25.26|22.85|25.28|22.87|25.26|22.85|0
1640842580000|2021-12-30 05:36:20|25.27|22.86|25.28|22.87|25.28|22.87|25.27|22.86|0
1640842590000|2021-12-30 05:36:30|25.26|22.85|25.26|22.85|25.28|22.87|25.26|22.85|0
1640842600000|2021-12-30 05:36:40|25.25|22.84|25.25|22.85|25.26|22.85|25.24|22.84|0
1640842610000|2021-12-30 05:36:50|25.26||25.26||25.26||25.26||0
1640842620000|2021-12-30 05:37:00|25.25|22.84|25.24|22.84|25.25|22.84|25.24|22.84|0
1640842630000|2021-12-30 05:37:10|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640842640000|2021-12-30 05:37:20|25.2|22.8|25.18|22.78|25.2|22.8|25.18|22.78|0
1640842670000|2021-12-30 05:37:50|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640842690000|2021-12-30 05:38:10|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640842710000|2021-12-30 05:38:30|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640842750000|2021-12-30 05:39:10|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640842760000|2021-12-30 05:39:20|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640842770000|2021-12-30 05:39:30|25.21|22.81|25.22|22.82|25.22|22.82|25.21|22.81|0
1640842800000|2021-12-30 05:40:00|25.23||25.22||25.23||25.22||0
1640842830000|2021-12-30 05:40:30||22.81||22.81||22.81||22.81|0
1640842860000|2021-12-30 05:41:00|25.23|22.82|25.23|22.82|25.23|22.82|25.23|22.82|0
1640842870000|2021-12-30 05:41:10|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640842880000|2021-12-30 05:41:20|25.25|22.84|25.24|22.83|25.25|22.84|25.24|22.83|0
1640842900000|2021-12-30 05:41:40|25.25|22.84|25.24|22.83|25.25|22.84|25.24|22.83|0
1640842910000|2021-12-30 05:41:50|25.25|22.84|25.24|22.83|25.25|22.84|25.24|22.83|0
1640842920000|2021-12-30 05:42:00|25.26|22.85|25.25|22.84|25.26|22.85|25.25|22.84|0
1640842930000|2021-12-30 05:42:10|25.24|22.83|25.25|22.84|25.25|22.84|25.24|22.83|0
1640842940000|2021-12-30 05:42:20|25.24|22.83|25.26|22.85|25.26|22.85|25.24|22.83|0
1640842950000|2021-12-30 05:42:30|25.3|22.89|25.29|22.88|25.3|22.89|25.28|22.87|0
1640842960000|2021-12-30 05:42:40|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640842970000|2021-12-30 05:42:50|25.3|22.89|25.29|22.88|25.3|22.89|25.29|22.88|0
1640842980000|2021-12-30 05:43:00|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640842990000|2021-12-30 05:43:10|25.29|22.88|25.3|22.89|25.3|22.89|25.29|22.88|0
1640843010000|2021-12-30 05:43:30|25.29|22.88|25.28|22.87|25.29|22.88|25.28|22.87|0
1640843030000|2021-12-30 05:43:50|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640843040000|2021-12-30 05:44:00|25.28|22.87|25.3|22.89|25.3|22.89|25.28|22.87|0
1640843050000|2021-12-30 05:44:10|25.28|22.87|25.26|22.85|25.28|22.87|25.26|22.85|0
1640843060000|2021-12-30 05:44:20|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640843070000|2021-12-30 05:44:30|25.28|22.87|25.28|22.87|25.28|22.87|25.26|22.85|0
1640843090000|2021-12-30 05:44:50|25.29|22.88|25.27|22.86|25.29|22.88|25.27|22.86|0
1640843100000|2021-12-30 05:45:00|25.28|22.87|25.25|22.84|25.28|22.87|25.24|22.83|0
1640843110000|2021-12-30 05:45:10|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640843120000|2021-12-30 05:45:20|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640843130000|2021-12-30 05:45:30|25.23|22.82|25.23|22.82|25.23|22.82|25.21|22.81|0
1640843140000|2021-12-30 05:45:40|25.24|22.83|25.21|22.81|25.24|22.83|25.21|22.81|0
1640843150000|2021-12-30 05:45:50|25.23|22.82|25.24|22.83|25.24|22.83|25.23|22.82|0
1640843160000|2021-12-30 05:46:00|25.23|22.85|25.26|22.85|25.26|22.85|25.23|22.85|0
1640843190000|2021-12-30 05:46:30|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640843200000|2021-12-30 05:46:40|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640843220000|2021-12-30 05:47:00|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640843250000|2021-12-30 05:47:30|25.26|22.85|25.26|22.85|25.26|22.85|25.23|22.83|0
1640843270000|2021-12-30 05:47:50|25.27|22.86|25.27|22.86|25.27|22.86|25.25|22.85|0
1640843280000|2021-12-30 05:48:00|25.28|22.87|25.23|22.83|25.28|22.87|25.23|22.83|0
1640843300000|2021-12-30 05:48:20|25.24|22.84|25.23|22.83|25.24|22.84|25.23|22.83|0
1640843310000|2021-12-30 05:48:30|25.24|22.84|25.24|22.84|25.24|22.84|25.23|22.83|0
1640843320000|2021-12-30 05:48:40|25.25|22.85|25.28|22.87|25.28|22.87|25.25|22.85|0
1640843340000|2021-12-30 05:49:00|25.25|22.85|25.27|22.86|25.27|22.86|25.25|22.85|0
1640843350000|2021-12-30 05:49:10|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640843360000|2021-12-30 05:49:20|25.27|22.86|25.25|22.85|25.27|22.86|25.25|22.85|0
1640843370000|2021-12-30 05:49:30|25.27|22.86|25.27|22.86|25.28|22.87|25.27|22.86|0
1640843380000|2021-12-30 05:49:40|25.25|22.85|25.24|22.84|25.25|22.85|25.24|22.84|0
1640843390000|2021-12-30 05:49:50|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640843400000|2021-12-30 05:50:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640843430000|2021-12-30 05:50:30|25.23|22.83|25.25|22.85|25.25|22.85|25.23|22.83|0
1640843440000|2021-12-30 05:50:40|25.26|22.86|25.27|22.87|25.27|22.87|25.25|22.85|0
1640843450000|2021-12-30 05:50:50|25.29|22.88|25.27|22.87|25.29|22.88|25.27|22.87|0
1640843460000|2021-12-30 05:51:00|25.29|22.88|25.29|22.88|25.29|22.88|25.27|22.87|0
1640843470000|2021-12-30 05:51:10|25.3|22.89|25.29|22.88|25.3|22.89|25.29|22.88|0
1640843480000|2021-12-30 05:51:20|25.27|22.87|25.27|22.87|25.27|22.87|25.25|22.85|0
1640843490000|2021-12-30 05:51:30|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640843500000|2021-12-30 05:51:40|25.26|22.86|25.27|22.87|25.27|22.87|25.26|22.86|0
1640843510000|2021-12-30 05:51:50|25.28|22.88|25.27|22.87|25.29|22.89|25.27|22.87|0
1640843530000|2021-12-30 05:52:10|25.25|22.85|25.27|22.87|25.27|22.87|25.25|22.85|0
1640843550000|2021-12-30 05:52:30|25.25|22.85|25.28|22.88|25.28|22.88|25.25|22.85|0
1640843560000|2021-12-30 05:52:40|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1640843570000|2021-12-30 05:52:50|25.25|22.85|25.27|22.87|25.27|22.87|25.25|22.85|0
1640843580000|2021-12-30 05:53:00|25.26|22.86|25.27|22.87|25.27|22.87|25.26|22.86|0
1640843590000|2021-12-30 05:53:10|25.25|22.85|25.27|22.87|25.27|22.87|25.25|22.85|0
1640843600000|2021-12-30 05:53:20|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640843630000|2021-12-30 05:53:50|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640843640000|2021-12-30 05:54:00|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1640843650000|2021-12-30 05:54:10|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640843680000|2021-12-30 05:54:40|25.24|22.84|25.23|22.83|25.24|22.84|25.23|22.83|0
1640843690000|2021-12-30 05:54:50|25.25|22.85|25.23|22.83|25.25|22.85|25.23|22.83|0
1640843700000|2021-12-30 05:55:00|25.25|22.85|25.23|22.83|25.25|22.85|25.23|22.83|0
1640843710000|2021-12-30 05:55:10|25.24|22.84|25.24|22.84|25.24|22.84|25.23|22.83|0
1640843720000|2021-12-30 05:55:20|25.25|22.85|25.24|22.84|25.25|22.85|25.24|22.84|0
1640843730000|2021-12-30 05:55:30|25.23|22.83|25.25|22.85|25.25|22.85|25.23|22.83|0
1640843740000|2021-12-30 05:55:40|25.26|22.86|25.26|22.86|25.26|22.86|25.25|22.85|0
1640843750000|2021-12-30 05:55:50|25.27|22.87|25.27|22.87|25.27|22.87|25.25|22.85|0
1640843760000|2021-12-30 05:56:00|25.26|22.86|25.25|22.85|25.26|22.86|25.25|22.85|0
1640843810000|2021-12-30 05:56:50|25.24|22.84|25.23|22.83|25.24|22.84|25.23|22.83|0
1640843820000|2021-12-30 05:57:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640843830000|2021-12-30 05:57:10|25.26|22.86|25.25|22.85|25.27|22.86|25.25|22.85|0
1640843850000|2021-12-30 05:57:30|25.27|22.86|25.26|22.86|25.27|22.86|25.26|22.86|0
1640843860000|2021-12-30 05:57:40|25.25|22.85|25.26|22.86|25.26|22.86|25.25|22.85|0
1640843880000|2021-12-30 05:58:00|25.25|22.85|25.27|22.86|25.27|22.86|25.25|22.85|0
1640843890000|2021-12-30 05:58:10|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640843900000|2021-12-30 05:58:20|25.28|22.87|25.29|22.88|25.29|22.88|25.28|22.87|0
1640843910000|2021-12-30 05:58:30|25.27|22.86|25.28|22.87|25.28|22.87|25.27|22.86|0
1640843920000|2021-12-30 05:58:40|25.27|22.86|25.28|22.87|25.28|22.87|25.27|22.86|0
1640843930000|2021-12-30 05:58:50|25.27|22.86|25.28|22.87|25.28|22.87|25.27|22.86|0
1640843940000|2021-12-30 05:59:00|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640843950000|2021-12-30 05:59:10|25.28|22.87|25.27|22.86|25.28|22.87|25.27|22.86|0
1640843960000|2021-12-30 05:59:20|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640843970000|2021-12-30 05:59:30|25.3|22.89|25.31|22.9|25.31|22.9|25.3|22.89|0
1640843980000|2021-12-30 05:59:40|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1640843990000|2021-12-30 05:59:50|25.35|22.94|25.37|22.96|25.4|22.98|25.35|22.94|0
1640844000000|2021-12-30 06:00:00|25.4|22.98|25.37|22.96|25.4|22.98|25.37|22.96|0
1640844010000|2021-12-30 06:00:10|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1640844020000|2021-12-30 06:00:20|25.37|22.96|25.36|22.95|25.37|22.96|25.36|22.95|0
1640844030000|2021-12-30 06:00:30|25.33|22.92|25.31|22.9|25.35|22.94|25.31|22.9|0
1640844040000|2021-12-30 06:00:40|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1640844050000|2021-12-30 06:00:50|25.34|22.93|25.35|22.94|25.35|22.94|25.34|22.93|0
1640844060000|2021-12-30 06:01:00|25.34|22.93|25.33|22.92|25.35|22.94|25.33|22.92|0
1640844070000|2021-12-30 06:01:10|25.34|22.93|25.31|22.9|25.34|22.93|25.31|22.9|0
1640844080000|2021-12-30 06:01:20|25.33|22.92|25.33|22.92|25.33|22.92|25.32|22.91|0
1640844090000|2021-12-30 06:01:30|25.31|22.9|25.32|22.91|25.32|22.91|25.31|22.9|0
1640844100000|2021-12-30 06:01:40|25.31|22.9|25.32|22.91|25.32|22.91|25.31|22.9|0
1640844110000|2021-12-30 06:01:50|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1640844120000|2021-12-30 06:02:00|25.35|22.94|25.34|22.93|25.35|22.94|25.34|22.93|0
1640844130000|2021-12-30 06:02:10|25.33|22.92|25.32|22.91|25.33|22.92|25.31|22.9|0
1640844140000|2021-12-30 06:02:20|25.31|22.9|25.31|22.9|25.32|22.91|25.31|22.9|0
1640844150000|2021-12-30 06:02:30|25.32|22.91|25.31|22.9|25.32|22.91|25.31|22.9|0
1640844160000|2021-12-30 06:02:40|25.33|22.92|25.33|22.92|25.33|22.92|25.32|22.91|0
1640844170000|2021-12-30 06:02:50|25.32|22.91|25.31|22.9|25.32|22.91|25.31|22.9|0
1640844180000|2021-12-30 06:03:00|25.29|22.88|25.31|22.9|25.31|22.9|25.29|22.88|0
1640844190000|2021-12-30 06:03:10|25.32|22.91|25.32|22.91|25.33|22.92|25.32|22.91|0
1640844200000|2021-12-30 06:03:20|25.33|22.92|25.29|22.88|25.33|22.92|25.29|22.88|0
1640844210000|2021-12-30 06:03:30|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640844220000|2021-12-30 06:03:40|25.29|22.88|25.27|22.86|25.29|22.88|25.27|22.86|0
1640844240000|2021-12-30 06:04:00|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640844270000|2021-12-30 06:04:30|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640844290000|2021-12-30 06:04:50|25.33|22.92|25.35|22.94|25.35|22.94|25.33|22.92|0
1640844300000|2021-12-30 06:05:00|25.36|22.95|25.37|22.96|25.37|22.96|25.36|22.95|0
1640844320000|2021-12-30 06:05:20|25.39|22.98|25.39|22.97|25.39|22.98|25.39|22.97|0
1640844340000|2021-12-30 06:05:40|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1640844350000|2021-12-30 06:05:50|25.39|22.97|25.39|22.97|25.39|22.97|25.37|22.96|0
1640844360000|2021-12-30 06:06:00|25.38||25.39||25.39||25.38||0
1640844370000|2021-12-30 06:06:10|25.37|22.96|25.35|22.94|25.37|22.96|25.33|22.92|0
1640844380000|2021-12-30 06:06:20|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1640844390000|2021-12-30 06:06:30|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640844410000|2021-12-30 06:06:50|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640844420000|2021-12-30 06:07:00|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640844430000|2021-12-30 06:07:10|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640844450000|2021-12-30 06:07:30|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640844460000|2021-12-30 06:07:40|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640844480000|2021-12-30 06:08:00|25.23|22.82|25.23|22.82|25.23|22.82|25.23|22.82|0
1640844490000|2021-12-30 06:08:10|25.2|22.8|25.23|22.82|25.23|22.82|25.2|22.8|0
1640844500000|2021-12-30 06:08:20|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640844540000|2021-12-30 06:09:00|25.22|22.82|25.19|22.79|25.22|22.82|25.19|22.79|0
1640844550000|2021-12-30 06:09:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640844560000|2021-12-30 06:09:20|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640844570000|2021-12-30 06:09:30|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640844590000|2021-12-30 06:09:50|25.16|22.77|25.18|22.78|25.18|22.78|25.16|22.77|0
1640844600000|2021-12-30 06:10:00|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640844610000|2021-12-30 06:10:10|25.2|22.8|25.18|22.78|25.2|22.8|25.18|22.78|0
1640844620000|2021-12-30 06:10:20|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640844660000|2021-12-30 06:11:00|25.14|22.75|25.12|22.73|25.14|22.75|25.12|22.73|0
1640844670000|2021-12-30 06:11:10|25.14|22.75|25.13|22.74|25.14|22.75|25.13|22.74|0
1640844680000|2021-12-30 06:11:20|25.14|22.75|25.14|22.75|25.14|22.75|25.13|22.74|0
1640844720000|2021-12-30 06:12:00|25.13|22.74|25.13|22.74|25.13|22.74|25.12|22.73|0
1640844730000|2021-12-30 06:12:10|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640844750000|2021-12-30 06:12:30|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640844760000|2021-12-30 06:12:40|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640844770000|2021-12-30 06:12:50|25.17|22.77|25.17|22.77|25.18|22.78|25.17|22.77|0
1640844780000|2021-12-30 06:13:00|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640844790000|2021-12-30 06:13:10|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640844800000|2021-12-30 06:13:20|25.15||25.16||25.16||25.15||0
1640844810000|2021-12-30 06:13:30|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640844830000|2021-12-30 06:13:50|25.13|22.74|25.12|22.73|25.13|22.74|25.12|22.73|0
1640844840000|2021-12-30 06:14:00|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640844850000|2021-12-30 06:14:10|25.08|22.69|25.06|22.67|25.08|22.69|25.06|22.67|0
1640844860000|2021-12-30 06:14:20|25.07|22.68|25.06|22.67|25.07|22.68|25.06|22.67|0
1640844870000|2021-12-30 06:14:30|25.05|22.66|25.06|22.67|25.06|22.67|25.05|22.66|0
1640844880000|2021-12-30 06:14:40|25.05|22.66|25.06|22.67|25.06|22.67|25.05|22.66|0
1640844890000|2021-12-30 06:14:50|25.08|22.69|25.07|22.68|25.08|22.69|25.07|22.68|0
1640844900000|2021-12-30 06:15:00|25.08|22.69|25.1|22.71|25.11|22.72|25.08|22.69|0
1640844910000|2021-12-30 06:15:10|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640844920000|2021-12-30 06:15:20|25.12|22.73|25.11|22.72|25.12|22.73|25.11|22.72|0
1640844930000|2021-12-30 06:15:30|25.1|22.71|25.13|22.74|25.13|22.74|25.1|22.71|0
1640844940000|2021-12-30 06:15:40|25.12|22.73|25.14|22.74|25.14|22.74|25.12|22.73|0
1640844950000|2021-12-30 06:15:50|25.13||25.13||25.14||25.13||0
1640844960000|2021-12-30 06:16:00|25.12|22.73|25.12|22.73|25.13|22.74|25.12|22.73|0
1640844970000|2021-12-30 06:16:10|25.16|22.76|25.16|22.76|25.16|22.76|25.15|22.75|0
1640844980000|2021-12-30 06:16:20|25.14|22.74|25.13|22.74|25.14|22.74|25.13|22.74|0
1640844990000|2021-12-30 06:16:30|25.12|22.73|25.13|22.74|25.13|22.74|25.12|22.73|0
1640845000000|2021-12-30 06:16:40|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640845010000|2021-12-30 06:16:50|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640845060000|2021-12-30 06:17:40|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640845070000|2021-12-30 06:17:50|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640845090000|2021-12-30 06:18:10|25.14|22.74|25.14|22.74|25.14|22.74|25.13|22.73|0
1640845100000|2021-12-30 06:18:20|25.12|22.73|25.12|22.72|25.13|22.73|25.12|22.72|0
1640845130000|2021-12-30 06:18:50|25.13|22.73|25.14|22.74|25.14|22.74|25.13|22.73|0
1640845140000|2021-12-30 06:19:00|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640845150000|2021-12-30 06:19:10|25.12|22.72|25.13|22.73|25.14|22.74|25.12|22.72|0
1640845160000|2021-12-30 06:19:20|25.14|22.74|25.13|22.73|25.14|22.74|25.13|22.73|0
1640845170000|2021-12-30 06:19:30|25.12|22.72|25.13|22.73|25.13|22.73|25.12|22.72|0
1640845180000|2021-12-30 06:19:40|25.12|22.72|25.12|22.72|25.12|22.72|25.12|22.72|0
1640845190000|2021-12-30 06:19:50|25.13|22.73|25.12|22.72|25.13|22.73|25.12|22.72|0
1640845200000|2021-12-30 06:20:00|25.13|22.73|25.12|22.72|25.13|22.73|25.11|22.72|0
1640845210000|2021-12-30 06:20:10|25.11||25.12||25.12||25.11||0
1640845240000|2021-12-30 06:20:40|25.14|22.74|25.14|22.74|25.14|22.74|25.13|22.73|0
1640845250000|2021-12-30 06:20:50|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640845260000|2021-12-30 06:21:00|25.16|22.76|25.14|22.74|25.16|22.76|25.14|22.74|0
1640845270000|2021-12-30 06:21:10|25.15|22.75|25.15|22.75|25.15|22.75|25.14|22.74|0
1640845280000|2021-12-30 06:21:20|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640845290000|2021-12-30 06:21:30|25.15|22.75|25.14|22.74|25.15|22.75|25.14|22.74|0
1640845320000|2021-12-30 06:22:00|25.13|22.73|25.14|22.74|25.14|22.74|25.13|22.73|0
1640845340000|2021-12-30 06:22:20|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640845360000|2021-12-30 06:22:40|25.18|22.78|25.16|22.76|25.18|22.78|25.16|22.76|0
1640845370000|2021-12-30 06:22:50|25.14|22.74|25.15|22.75|25.16|22.76|25.14|22.74|0
1640845380000|2021-12-30 06:23:00|25.14|22.74|25.18|22.78|25.18|22.78|25.14|22.74|0
1640845390000|2021-12-30 06:23:10|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640845400000|2021-12-30 06:23:20|25.16|22.76|25.17|22.77|25.17|22.77|25.16|22.76|0
1640845410000|2021-12-30 06:23:30|25.16|22.76|25.16|22.76|25.17|22.77|25.16|22.76|0
1640845430000|2021-12-30 06:23:50|25.14|22.74|25.14|22.74|25.15|22.75|25.14|22.74|0
1640845450000|2021-12-30 06:24:10|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640845460000|2021-12-30 06:24:20|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640845480000|2021-12-30 06:24:40|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640845490000|2021-12-30 06:24:50|25.11|22.72|25.12|22.73|25.12|22.73|25.11|22.72|0
1640845500000|2021-12-30 06:25:00|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640845520000|2021-12-30 06:25:20|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640845530000|2021-12-30 06:25:30|25.15|22.75|25.13|22.74|25.15|22.75|25.13|22.74|0
1640845540000|2021-12-30 06:25:40|25.12|22.73|25.13|22.74|25.13|22.74|25.12|22.73|0
1640845560000|2021-12-30 06:26:00|25.11|22.72|25.11|22.72|25.13|22.74|25.11|22.72|0
1640845570000|2021-12-30 06:26:10|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640845610000|2021-12-30 06:26:50|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640845620000|2021-12-30 06:27:00|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640845640000|2021-12-30 06:27:20|25.17|22.77|25.18|22.78|25.18|22.78|25.17|22.77|0
1640845650000|2021-12-30 06:27:30|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640845680000|2021-12-30 06:28:00|25.14|22.75|25.17|22.77|25.17|22.77|25.14|22.75|0
1640845690000|2021-12-30 06:28:10|25.18|22.78|25.17|22.78|25.18|22.78|25.17|22.78|0
1640845710000|2021-12-30 06:28:30|25.2|22.8|25.17|22.78|25.2|22.8|25.17|22.78|0
1640845720000|2021-12-30 06:28:40|25.16|22.77|25.17|22.78|25.17|22.78|25.16|22.77|0
1640845740000|2021-12-30 06:29:00|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640845750000|2021-12-30 06:29:10|25.2|22.8|25.19|22.79|25.2|22.8|25.19|22.79|0
1640845760000|2021-12-30 06:29:20|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640845780000|2021-12-30 06:29:40|25.17|22.78|25.19|22.79|25.19|22.79|25.17|22.78|0
1640845790000|2021-12-30 06:29:50|25.17|22.78|25.17|22.78|25.17|22.78|25.17|22.78|0
1640845800000|2021-12-30 06:30:00|25.15|22.76|25.17|22.78|25.17|22.78|25.15|22.76|0
1640845810000|2021-12-30 06:30:10|25.18|22.79|25.18|22.79|25.19|22.8|25.18|22.79|0
1640845820000|2021-12-30 06:30:20|25.17|22.78|25.18|22.79|25.18|22.79|25.17|22.78|0
1640845830000|2021-12-30 06:30:30|25.19|22.8|25.18|22.79|25.19|22.8|25.18|22.79|0
1640845840000|2021-12-30 06:30:40|25.17|22.78|25.18|22.79|25.18|22.79|25.17|22.78|0
1640845850000|2021-12-30 06:30:50|25.19|22.8|25.19|22.8|25.19|22.8|25.19|22.8|0
1640845870000|2021-12-30 06:31:10||22.79||22.79||22.79||22.79|0
1640845920000|2021-12-30 06:32:00|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640845970000|2021-12-30 06:32:50|25.2|22.8|25.19|22.79|25.2|22.8|25.19|22.79|0
1640846040000|2021-12-30 06:34:00|25.17|22.78|25.17|22.78|25.17|22.78|25.17|22.78|0
1640846050000|2021-12-30 06:34:10|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640846060000|2021-12-30 06:34:20|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640846070000|2021-12-30 06:34:30|25.16|22.76|25.17|22.77|25.17|22.77|25.15|22.76|0
1640846100000|2021-12-30 06:35:00|25.18|22.78|25.19|22.79|25.19|22.79|25.18|22.78|0
1640846110000|2021-12-30 06:35:10|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640846180000|2021-12-30 06:36:20|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640846190000|2021-12-30 06:36:30|25.18|22.78|25.17|22.77|25.18|22.78|25.17|22.77|0
1640846210000|2021-12-30 06:36:50|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640846220000|2021-12-30 06:37:00|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640846260000|2021-12-30 06:37:40|25.16|22.76|25.15|22.75|25.16|22.76|25.15|22.75|0
1640846280000|2021-12-30 06:38:00|25.16|22.76|25.15|22.75|25.16|22.76|25.15|22.75|0
1640846330000|2021-12-30 06:38:50|25.17|22.77|25.16|22.76|25.17|22.77|25.16|22.76|0
1640846340000|2021-12-30 06:39:00|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640846350000|2021-12-30 06:39:10|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640846370000|2021-12-30 06:39:30|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640846390000|2021-12-30 06:39:50|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640846430000|2021-12-30 06:40:30||22.73||22.73||22.73||22.73|0
1640846450000|2021-12-30 06:40:50|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640846490000|2021-12-30 06:41:30|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640846540000|2021-12-30 06:42:20|25.14|22.74|25.13|22.73|25.14|22.74|25.13|22.73|0
1640846630000|2021-12-30 06:43:50|25.12|22.72|25.12|22.72|25.12|22.72|25.12|22.72|0
1640846640000|2021-12-30 06:44:00|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640846660000|2021-12-30 06:44:20|25.15|22.75|25.13|22.73|25.15|22.75|25.13|22.73|0
1640846700000|2021-12-30 06:45:00|25.15|22.75|25.17|22.77|25.17|22.77|25.15|22.75|0
1640846730000|2021-12-30 06:45:30|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640846740000|2021-12-30 06:45:40|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640846770000|2021-12-30 06:46:10|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640846800000|2021-12-30 06:46:40|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640846810000|2021-12-30 06:46:50|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640846820000|2021-12-30 06:47:00|25.13|22.73|25.17|22.77|25.17|22.77|25.13|22.73|0
1640846830000|2021-12-30 06:47:10|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640846850000|2021-12-30 06:47:30|25.13|22.73|25.14|22.74|25.15|22.75|25.13|22.73|0
1640846860000|2021-12-30 06:47:40|25.13|22.73|25.13|22.73|25.14|22.74|25.13|22.73|0
1640846870000|2021-12-30 06:47:50|25.12||25.12||25.12||25.12||0
1640846890000|2021-12-30 06:48:10|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640846910000|2021-12-30 06:48:30|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640846940000|2021-12-30 06:49:00|25.17|22.77|25.17|22.77|25.17|22.77|25.15|22.75|0
1640846950000|2021-12-30 06:49:10|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640846970000|2021-12-30 06:49:30|25.14|22.73|25.12|22.73|25.14|22.73|25.12|22.73|0
1640846980000|2021-12-30 06:49:40|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640847000000|2021-12-30 06:50:00|25.16|22.76|25.14|22.75|25.16|22.76|25.14|22.75|0
1640847010000|2021-12-30 06:50:10|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640847060000|2021-12-30 06:51:00|25.13|22.74|25.14|22.75|25.14|22.75|25.12|22.73|0
1640847090000|2021-12-30 06:51:30|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640847110000|2021-12-30 06:51:50|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640847120000|2021-12-30 06:52:00|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640847130000|2021-12-30 06:52:10|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640847140000|2021-12-30 06:52:20|25.12|22.73|25.12|22.73|25.14|22.75|25.12|22.73|0
1640847150000|2021-12-30 06:52:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640847160000|2021-12-30 06:52:40|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640847170000|2021-12-30 06:52:50|25.09|22.7|25.09|22.7|25.1|22.71|25.09|22.7|0
1640847180000|2021-12-30 06:53:00|25.1|22.71|25.11|22.72|25.11|22.72|25.1|22.71|0
1640847190000|2021-12-30 06:53:10|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640847220000|2021-12-30 06:53:40|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640847240000|2021-12-30 06:54:00|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1640847250000|2021-12-30 06:54:10|25.06|22.67|25.06|22.67|25.07|22.68|25.06|22.67|0
1640847260000|2021-12-30 06:54:20|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640847270000|2021-12-30 06:54:30|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1640847290000|2021-12-30 06:54:50|25.07|22.68|25.06|22.67|25.07|22.68|25.06|22.67|0
1640847300000|2021-12-30 06:55:00|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1640847310000|2021-12-30 06:55:10|25.05|22.66|25.06|22.67|25.06|22.67|25.05|22.66|0
1640847330000|2021-12-30 06:55:30|25.04|22.65|25.06|22.67|25.06|22.67|25.04|22.65|0
1640847340000|2021-12-30 06:55:40|25.05|22.66|25.06|22.67|25.06|22.67|25.04|22.65|0
1640847380000|2021-12-30 06:56:20|25.08|22.69|25.06|22.67|25.08|22.69|25.06|22.67|0
1640847410000|2021-12-30 06:56:50|25.07|22.68|25.04|22.65|25.07|22.68|25.04|22.65|0
1640847420000|2021-12-30 06:57:00|25.06|22.67|25.05|22.66|25.06|22.67|25.05|22.66|0
1640847430000|2021-12-30 06:57:10|25.04|22.65|25.06|22.67|25.06|22.67|25.04|22.65|0
1640847450000|2021-12-30 06:57:30|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1640847460000|2021-12-30 06:57:40|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1640847480000|2021-12-30 06:58:00|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640847510000|2021-12-30 06:58:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640847540000|2021-12-30 06:59:00|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640847550000|2021-12-30 06:59:10|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1640847570000|2021-12-30 06:59:30|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640847590000|2021-12-30 06:59:50|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1640847600000|2021-12-30 07:00:00|25.04|22.65|25.02|22.63|25.04|22.65|25.02|22.63|0
1640847610000|2021-12-30 07:00:10|25.04|22.65|25.04|22.65|25.04|22.65|25.03|22.64|0
1640847620000|2021-12-30 07:00:20|25.03|22.64|25.04|22.65|25.04|22.65|25.02|22.63|0
1640847630000|2021-12-30 07:00:30|25.06|22.67|25.05|22.66|25.06|22.67|25.05|22.66|0
1640847640000|2021-12-30 07:00:40|25.06|22.67|25.08|22.69|25.08|22.69|25.06|22.67|0
1640847650000|2021-12-30 07:00:50|25.07|22.68|25.06|22.67|25.07|22.68|25.06|22.67|0
1640847660000|2021-12-30 07:01:00|25.07|22.68|25.08|22.69|25.08|22.69|25.07|22.68|0
1640847680000|2021-12-30 07:01:20|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640847690000|2021-12-30 07:01:30|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640847700000|2021-12-30 07:01:40|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640847720000|2021-12-30 07:02:00|25.1|22.71|25.06|22.67|25.1|22.71|25.06|22.67|0
1640847730000|2021-12-30 07:02:10|25.08|22.69|25.06|22.67|25.08|22.69|25.06|22.67|0
1640847740000|2021-12-30 07:02:20|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1640847760000|2021-12-30 07:02:40|25.09|22.7|25.1|22.71|25.1|22.71|25.09|22.7|0
1640847770000|2021-12-30 07:02:50|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640847780000|2021-12-30 07:03:00|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640847790000|2021-12-30 07:03:10|25.1|22.71|25.09|22.7|25.1|22.71|25.09|22.7|0
1640847800000|2021-12-30 07:03:20|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640847810000|2021-12-30 07:03:30|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640847820000|2021-12-30 07:03:40|25.1|22.71|25.08|22.69|25.1|22.71|25.08|22.69|0
1640847830000|2021-12-30 07:03:50|25.07|22.68|25.08|22.69|25.08|22.69|25.07|22.68|0
1640847850000|2021-12-30 07:04:10|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640847870000|2021-12-30 07:04:30|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640847880000|2021-12-30 07:04:40|25.09|22.7|25.1|22.71|25.1|22.71|25.08|22.69|0
1640847890000|2021-12-30 07:04:50|25.09|22.7|25.1|22.71|25.1|22.71|25.09|22.7|0
1640847900000|2021-12-30 07:05:00|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640847930000|2021-12-30 07:05:30|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640847950000|2021-12-30 07:05:50|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640847980000|2021-12-30 07:06:20|25.05|22.67|25.08|22.69|25.08|22.69|25.05|22.67|0
1640847990000|2021-12-30 07:06:30|25.1|22.71|25.08|22.69|25.1|22.71|25.08|22.69|0
1640848000000|2021-12-30 07:06:40|25.09|22.7|25.08|22.69|25.09|22.7|25.08|22.69|0
1640848010000|2021-12-30 07:06:50|25.07|22.68|25.08|22.69|25.08|22.69|25.07|22.68|0
1640848020000|2021-12-30 07:07:00|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640848040000|2021-12-30 07:07:20|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640848050000|2021-12-30 07:07:30|25.16|22.76|25.12|22.72|25.16|22.76|25.12|22.72|0
1640848070000|2021-12-30 07:07:50|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640848080000|2021-12-30 07:08:00|25.15|22.75|25.14|22.74|25.15|22.75|25.14|22.74|0
1640848100000|2021-12-30 07:08:20|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640848110000|2021-12-30 07:08:30|25.16|22.76|25.16|22.76|25.16|22.76|25.15|22.75|0
1640848160000|2021-12-30 07:09:20|25.18|22.78|25.18|22.78|25.19|22.79|25.18|22.78|0
1640848170000|2021-12-30 07:09:30|25.19|22.79|25.2|22.8|25.2|22.8|25.19|22.79|0
1640848190000|2021-12-30 07:09:50|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640848200000|2021-12-30 07:10:00|25.17|22.77|25.18|22.78|25.18|22.78|25.16|22.76|0
1640848210000|2021-12-30 07:10:10|25.19|22.79|25.18|22.78|25.19|22.79|25.18|22.78|0
1640848220000|2021-12-30 07:10:20|25.19|22.79|25.18|22.78|25.19|22.79|25.18|22.78|0
1640848240000|2021-12-30 07:10:40|25.2|22.8|25.19|22.79|25.2|22.8|25.19|22.79|0
1640848250000|2021-12-30 07:10:50|25.18|22.78|25.2|22.8|25.2|22.8|25.18|22.78|0
1640848270000|2021-12-30 07:11:10|25.21|22.81|25.22|22.82|25.22|22.82|25.2|22.8|0
1640848280000|2021-12-30 07:11:20|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640848310000|2021-12-30 07:11:50|25.18|22.78|25.19|22.79|25.2|22.8|25.18|22.78|0
1640848320000|2021-12-30 07:12:00|25.18|22.78|25.19|22.79|25.19|22.79|25.16|22.76|0
1640848330000|2021-12-30 07:12:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640848340000|2021-12-30 07:12:20|25.17|22.77|25.18|22.78|25.18|22.78|25.17|22.77|0
1640848350000|2021-12-30 07:12:30|25.19|22.79|25.2|22.8|25.2|22.8|25.19|22.79|0
1640848360000|2021-12-30 07:12:40|25.21|22.81|25.2|22.8|25.21|22.81|25.2|22.8|0
1640848380000|2021-12-30 07:13:00|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640848390000|2021-12-30 07:13:10|25.2|22.8|25.2|22.8|25.21|22.81|25.2|22.8|0
1640848400000|2021-12-30 07:13:20|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640848410000|2021-12-30 07:13:30|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640848420000|2021-12-30 07:13:40|25.26|22.85|25.23|22.83|25.26|22.85|25.23|22.83|0
1640848430000|2021-12-30 07:13:50|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640848440000|2021-12-30 07:14:00|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640848470000|2021-12-30 07:14:30|25.23|22.83|25.22|22.82|25.23|22.83|25.22|22.82|0
1640848490000|2021-12-30 07:14:50|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640848500000|2021-12-30 07:15:00|25.22|22.82|25.21|22.81|25.22|22.82|25.21|22.81|0
1640848510000|2021-12-30 07:15:10|25.22|22.82|25.21|22.81|25.22|22.82|25.21|22.81|0
1640848520000|2021-12-30 07:15:20|25.23|22.83|25.22|22.82|25.23|22.83|25.2|22.8|0
1640848530000|2021-12-30 07:15:30|25.2|22.8|25.21|22.81|25.21|22.81|25.2|22.8|0
1640848540000|2021-12-30 07:15:40|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640848550000|2021-12-30 07:15:50|25.22|22.81|25.22|22.81|25.22|22.81|25.22|22.81|0
1640848560000|2021-12-30 07:16:00|25.23|22.82|25.23|22.82|25.23|22.82|25.23|22.82|0
1640848570000|2021-12-30 07:16:10|25.22|22.81|25.22|22.81|25.22|22.81|25.22|22.81|0
1640848580000|2021-12-30 07:16:20|25.23|22.82|25.23|22.82|25.23|22.82|25.23|22.82|0
1640848590000|2021-12-30 07:16:30|25.22|22.81|25.22|22.81|25.24|22.83|25.22|22.81|0
1640848600000|2021-12-30 07:16:40|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640848610000|2021-12-30 07:16:50|25.23|22.82|25.24|22.83|25.24|22.83|25.23|22.82|0
1640848620000|2021-12-30 07:17:00|25.23|22.82|25.24|22.83|25.24|22.83|25.23|22.82|0
1640848630000|2021-12-30 07:17:10|25.26|22.85|25.24|22.83|25.26|22.85|25.24|22.83|0
1640848640000|2021-12-30 07:17:20|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640848650000|2021-12-30 07:17:30|25.28|22.87|25.26|22.85|25.28|22.87|25.26|22.85|0
1640848660000|2021-12-30 07:17:40|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640848670000|2021-12-30 07:17:50|25.26|22.85|25.24|22.83|25.26|22.85|25.24|22.83|0
1640848680000|2021-12-30 07:18:00|25.23|22.82|25.23|22.82|25.23|22.82|25.23|22.82|0
1640848690000|2021-12-30 07:18:10|25.22|22.81|25.22|22.81|25.22|22.81|25.22|22.81|0
1640848700000|2021-12-30 07:18:20|25.23|22.82|25.22|22.81|25.23|22.82|25.22|22.81|0
1640848730000|2021-12-30 07:18:50|25.19|22.8|25.19|22.79|25.19|22.8|25.19|22.79|0
1640848750000|2021-12-30 07:19:10|25.22|22.81|25.24|22.83|25.24|22.83|25.22|22.81|0
1640848760000|2021-12-30 07:19:20|25.22|22.81|25.22|22.81|25.23|22.82|25.22|22.81|0
1640848770000|2021-12-30 07:19:30|25.21|22.8|25.19|22.79|25.21|22.8|25.19|22.79|0
1640848780000|2021-12-30 07:19:40|25.18||25.19||25.19||25.18||0
1640848800000|2021-12-30 07:20:00|25.17|22.78|25.18|22.79|25.19|22.79|25.17|22.78|0
1640848810000|2021-12-30 07:20:10|25.19||25.19||25.19||25.19||0
1640848830000|2021-12-30 07:20:30|25.18|22.78|25.19|22.79|25.19|22.79|25.17|22.78|0
1640848840000|2021-12-30 07:20:40|25.18||25.18||25.18||25.18||0
1640848850000|2021-12-30 07:20:50|25.17|22.78|25.17|22.78|25.18|22.79|25.17|22.78|0
1640848860000|2021-12-30 07:21:00|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640848870000|2021-12-30 07:21:10|25.2|22.8|25.21|22.81|25.21|22.81|25.2|22.8|0
1640848890000|2021-12-30 07:21:30|25.23|22.83|25.21|22.81|25.23|22.83|25.21|22.81|0
1640848900000|2021-12-30 07:21:40|25.19|22.79|25.18|22.78|25.19|22.79|25.18|22.78|0
1640848910000|2021-12-30 07:21:50|25.17||25.18||25.18||25.17||0
1640848920000|2021-12-30 07:22:00|25.17|22.77|25.19|22.79|25.19|22.79|25.17|22.77|0
1640848930000|2021-12-30 07:22:10|25.17|22.77|25.18|22.78|25.18|22.78|25.17|22.77|0
1640848940000|2021-12-30 07:22:20|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640848980000|2021-12-30 07:23:00|25.19|22.79|25.17|22.77|25.19|22.79|25.16|22.77|0
1640849000000|2021-12-30 07:23:20|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640849010000|2021-12-30 07:23:30|25.17|22.77|25.17|22.77|25.19|22.79|25.17|22.77|0
1640849020000|2021-12-30 07:23:40|25.19|22.79|25.17|22.77|25.19|22.79|25.17|22.77|0
1640849040000|2021-12-30 07:24:00|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640849050000|2021-12-30 07:24:10|25.13|22.74|25.11|22.72|25.13|22.74|25.11|22.72|0
1640849060000|2021-12-30 07:24:20|25.12|22.73|25.11|22.72|25.12|22.73|25.11|22.72|0
1640849070000|2021-12-30 07:24:30|25.1|22.71|25.09|22.7|25.1|22.71|25.09|22.7|0
1640849090000|2021-12-30 07:24:50|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640849130000|2021-12-30 07:25:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640849140000|2021-12-30 07:25:40|25.09|22.7|25.11|22.72|25.11|22.72|25.09|22.7|0
1640849150000|2021-12-30 07:25:50|25.1|22.71|25.11|22.72|25.11|22.72|25.09|22.7|0
1640849160000|2021-12-30 07:26:00|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640849170000|2021-12-30 07:26:10|25.08|22.69|25.09|22.7|25.09|22.7|25.08|22.69|0
1640849180000|2021-12-30 07:26:20|25.07|22.68|25.07|22.68|25.08|22.69|25.07|22.68|0
1640849190000|2021-12-30 07:26:30|25.08|22.69|25.07|22.68|25.08|22.69|25.07|22.68|0
1640849200000|2021-12-30 07:26:40|25.05|22.66|25.07|22.68|25.07|22.68|25.05|22.66|0
1640849220000|2021-12-30 07:27:00|25.05|22.66|25.05|22.66|25.05|22.66|25.05|22.66|0
1640849240000|2021-12-30 07:27:20|25.03|22.64|25.03|22.64|25.03|22.64|25.03|22.64|0
1640849250000|2021-12-30 07:27:30|25.02||25.02||25.02||25.02||0
1640849290000|2021-12-30 07:28:10|25|22.62|25|22.62|25|22.62|25|22.62|0
1640849310000|2021-12-30 07:28:30|25.02|22.64|25.02|22.64|25.02|22.64|25.02|22.64|0
1640849320000|2021-12-30 07:28:40|25.01|22.63|25.02|22.64|25.02|22.64|25.01|22.63|0
1640849390000|2021-12-30 07:29:50|25|22.62|25|22.62|25|22.62|25|22.62|0
1640849400000|2021-12-30 07:30:00|24.98|22.6|24.94|22.57|24.98|22.6|24.94|22.57|0
1640849410000|2021-12-30 07:30:10|24.92|22.55|24.94|22.57|24.94|22.57|24.92|22.55|0
1640849420000|2021-12-30 07:30:20|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1640849430000|2021-12-30 07:30:30|24.94|22.57|24.94|22.57|24.94|22.57|24.94|22.57|0
1640849440000|2021-12-30 07:30:40|24.96|22.58|24.94|22.57|24.96|22.58|24.94|22.57|0
1640849450000|2021-12-30 07:30:50|24.92|22.55|24.88|22.51|24.92|22.55|24.86|22.49|0
1640849460000|2021-12-30 07:31:00|24.87|22.5|24.86|22.49|24.87|22.5|24.86|22.49|0
1640849470000|2021-12-30 07:31:10|24.84|22.47|24.82|22.45|24.84|22.47|24.82|22.45|0
1640849490000|2021-12-30 07:31:30|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1640849500000|2021-12-30 07:31:40|24.82|22.45|24.82|22.45|24.82|22.45|24.82|22.45|0
1640849510000|2021-12-30 07:31:50|24.84|22.47|24.84|22.47|24.84|22.47|24.84|22.47|0
1640849520000|2021-12-30 07:32:00|24.83|22.46|24.82|22.45|24.83|22.46|24.82|22.45|0
1640849530000|2021-12-30 07:32:10|24.8|22.44|24.8|22.44|24.8|22.44|24.8|22.44|0
1640849540000|2021-12-30 07:32:20|24.82|22.45|24.8|22.43|24.82|22.45|24.8|22.43|0
1640849550000|2021-12-30 07:32:30|24.79||24.8||24.8||24.79||0
1640849560000|2021-12-30 07:32:40|24.79|22.42|24.78|22.42|24.79|22.42|24.78|22.42|0
1640849570000|2021-12-30 07:32:50|24.77|22.41|24.78|22.42|24.78|22.42|24.76|22.4|0
1640849580000|2021-12-30 07:33:00|24.76|22.4|24.76|22.4|24.76|22.4|24.76|22.4|0
1640849590000|2021-12-30 07:33:10|24.78|22.42|24.78|22.42|24.79|22.43|24.78|22.42|0
1640849600000|2021-12-30 07:33:20|24.77|22.41|24.76|22.4|24.77|22.41|24.76|22.4|0
1640849610000|2021-12-30 07:33:30|24.73|22.38|24.75|22.39|24.75|22.39|24.73|22.38|0
1640849620000|2021-12-30 07:33:40|24.73|22.38|24.73|22.38|24.75|22.39|24.73|22.38|0
1640849630000|2021-12-30 07:33:50|24.75|22.4|24.75|22.4|24.75|22.4|24.75|22.4|0
1640849640000|2021-12-30 07:34:00|24.73|22.38|24.75|22.4|24.75|22.4|24.73|22.38|0
1640849650000|2021-12-30 07:34:10|24.78|22.42|24.78|22.42|24.78|22.42|24.78|22.42|0
1640849660000|2021-12-30 07:34:20|24.8|22.43|24.8|22.43|24.8|22.43|24.8|22.43|0
1640849670000|2021-12-30 07:34:30|24.81|22.44|24.8|22.43|24.81|22.44|24.8|22.43|0
1640849680000|2021-12-30 07:34:40|24.78|22.42|24.8|22.43|24.8|22.43|24.78|22.42|0
1640849690000|2021-12-30 07:34:50|24.78|22.42|24.77|22.42|24.78|22.42|24.77|22.42|0
1640849730000|2021-12-30 07:35:30|24.8|22.43|24.8|22.43|24.8|22.43|24.77|22.42|0
1640849740000|2021-12-30 07:35:40|24.77|22.42|24.8|22.43|24.8|22.43|24.77|22.42|0
1640849750000|2021-12-30 07:35:50|24.82|22.45|24.82|22.45|24.82|22.45|24.82|22.45|0
1640849760000|2021-12-30 07:36:00|24.79|22.43|24.82|22.45|24.82|22.45|24.79|22.43|0
1640849780000|2021-12-30 07:36:20|24.79|22.43|24.79|22.43|24.79|22.43|24.79|22.43|0
1640849800000|2021-12-30 07:36:40|24.82|22.45|24.79|22.43|24.82|22.45|24.79|22.43|0
1640849810000|2021-12-30 07:36:50|24.82|22.45|24.82|22.45|24.82|22.45|24.82|22.45|0
1640849820000|2021-12-30 07:37:00|24.84|22.47|24.84|22.47|24.84|22.47|24.84|22.47|0
1640849830000|2021-12-30 07:37:10|24.86|22.49|24.86|22.49|24.86|22.49|24.84|22.47|0
1640849850000|2021-12-30 07:37:30|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1640849870000|2021-12-30 07:37:50|24.92|22.54|24.92|22.54|24.92|22.54|24.92|22.54|0
1640849880000|2021-12-30 07:38:00|24.9|22.53|24.9|22.53|24.9|22.53|24.89|22.52|0
1640849890000|2021-12-30 07:38:10|24.92|22.54|24.9|22.53|24.92|22.54|24.9|22.53|0
1640849920000|2021-12-30 07:38:40|24.92|22.54|24.89|22.52|24.92|22.54|24.89|22.52|0
1640849930000|2021-12-30 07:38:50|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1640849940000|2021-12-30 07:39:00|24.89|22.52|24.88|22.51|24.89|22.52|24.88|22.51|0
1640849960000|2021-12-30 07:39:20|24.9|22.53|24.88|22.51|24.9|22.53|24.88|22.51|0
1640849970000|2021-12-30 07:39:30|24.9|22.53|24.9|22.53|24.9|22.53|24.9|22.53|0
1640849980000|2021-12-30 07:39:40||22.52||22.52||22.52||22.52|0
1640849990000|2021-12-30 07:39:50|24.88|22.51|24.9|22.52|24.9|22.52|24.88|22.51|0
1640850000000|2021-12-30 07:40:00|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1640850010000|2021-12-30 07:40:10|24.9|22.52|24.9|22.52|24.9|22.52|24.9|22.52|0
1640850020000|2021-12-30 07:40:20|24.88|22.51|24.88|22.51|24.88|22.51|24.88|22.51|0
1640850030000|2021-12-30 07:40:30|24.9|22.52|24.9|22.52|24.9|22.52|24.9|22.52|0
1640850070000|2021-12-30 07:41:10|24.94|22.56|24.96|22.58|24.96|22.58|24.94|22.56|0
1640850080000|2021-12-30 07:41:20|24.94|22.56|24.94|22.56|24.94|22.56|24.94|22.56|0
1640850090000|2021-12-30 07:41:30|24.96|22.58|24.94|22.56|24.96|22.58|24.94|22.56|0
1640850100000|2021-12-30 07:41:40|24.95|22.57|24.96|22.58|24.96|22.58|24.94|22.56|0
1640850120000|2021-12-30 07:42:00|24.98|22.6|24.96|22.58|25|22.62|24.96|22.58|0
1640850200000|2021-12-30 07:43:20|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1640850210000|2021-12-30 07:43:30|25|22.62|25|22.62|25|22.62|25|22.62|0
1640850220000|2021-12-30 07:43:40|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1640850260000|2021-12-30 07:44:20|24.97|22.59|24.96|22.58|24.97|22.59|24.96|22.58|0
1640850280000|2021-12-30 07:44:40|24.97|22.59|24.98|22.6|24.98|22.6|24.97|22.59|0
1640850290000|2021-12-30 07:44:50|24.99|22.61|24.98|22.6|24.99|22.61|24.98|22.6|0
1640850300000|2021-12-30 07:45:00|24.99|22.61|24.98|22.6|24.99|22.61|24.98|22.6|0
1640850310000|2021-12-30 07:45:10|25|22.62|25|22.62|25|22.62|25|22.62|0
1640850350000|2021-12-30 07:45:50|25.02|22.63|25.02|22.63|25.02|22.63|25.02|22.63|0
1640850370000|2021-12-30 07:46:10|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1640850430000|2021-12-30 07:47:10|25.02|22.63|25.02|22.63|25.02|22.63|25.02|22.63|0
1640850440000|2021-12-30 07:47:20|25|22.62|25|22.62|25|22.62|25|22.62|0
1640850470000|2021-12-30 07:47:50|24.99|22.61|24.99|22.61|24.99|22.61|24.97|22.6|0
1640850480000|2021-12-30 07:48:00|24.97|22.6|25|22.61|25|22.61|24.97|22.6|0
1640850490000|2021-12-30 07:48:10|24.99||25||25||24.99||0
1640850510000|2021-12-30 07:48:30|24.99||25||25||24.99||0
1640850520000|2021-12-30 07:48:40|24.99||24.99||24.99||24.99||0
1640850530000|2021-12-30 07:48:50|24.97|22.6|24.97|22.6|24.99|22.61|24.97|22.6|0
1640850540000|2021-12-30 07:49:00|25|22.61|24.99|22.61|25|22.61|24.99|22.61|0
1640850570000|2021-12-30 07:49:30|25.01|22.62|25.02|22.63|25.02|22.63|25.01|22.62|0
1640850600000|2021-12-30 07:50:00|25.04|22.65|25.04|22.65|25.05|22.66|25.04|22.65|0
1640850660000|2021-12-30 07:51:00|25.05|22.66|25.06|22.67|25.06|22.67|25.05|22.66|0
1640850670000|2021-12-30 07:51:10|25.05|22.66|25.04|22.65|25.05|22.66|25.04|22.65|0
1640850720000|2021-12-30 07:52:00|25.03||25.03||25.03||25.03||0
1640850730000|2021-12-30 07:52:10|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1640850770000|2021-12-30 07:52:50|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640850780000|2021-12-30 07:53:00|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1640850790000|2021-12-30 07:53:10|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640850810000|2021-12-30 07:53:30|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640850820000|2021-12-30 07:53:40|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640850830000|2021-12-30 07:53:50|25.12|22.72|25.12|22.72|25.12|22.72|25.12|22.72|0
1640850840000|2021-12-30 07:54:00|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640850870000|2021-12-30 07:54:30|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640850880000|2021-12-30 07:54:40|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640850900000|2021-12-30 07:55:00|25.08|22.69|25.09|22.7|25.09|22.7|25.08|22.69|0
1640850910000|2021-12-30 07:55:10|25.08|22.69|25.07|22.69|25.08|22.69|25.07|22.69|0
1640850940000|2021-12-30 07:55:40|25.09|22.7|25.07|22.69|25.09|22.7|25.07|22.69|0
1640850950000|2021-12-30 07:55:50|25.1|22.71|25.12|22.72|25.12|22.72|25.1|22.71|0
1640850970000|2021-12-30 07:56:10|25.1|22.71|25.07|22.69|25.1|22.71|25.07|22.69|0
1640850980000|2021-12-30 07:56:20|25.1|22.71|25.07|22.69|25.1|22.71|25.07|22.69|0
1640850990000|2021-12-30 07:56:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640851000000|2021-12-30 07:56:40|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640851010000|2021-12-30 07:56:50|25.08||25.08||25.08||25.08||0
1640851020000|2021-12-30 07:57:00|25.07|22.69|25.07|22.69|25.07|22.69|25.07|22.69|0
1640851030000|2021-12-30 07:57:10|25.06|22.68|25.03|22.65|25.06|22.68|25.03|22.65|0
1640851040000|2021-12-30 07:57:20|25.04|22.66|25.05|22.67|25.05|22.67|25.04|22.66|0
1640851060000|2021-12-30 07:57:40|25.07|22.69|25.05|22.67|25.07|22.69|25.05|22.67|0
1640851100000|2021-12-30 07:58:20|25.06|22.68|25.07|22.69|25.07|22.69|25.06|22.68|0
1640851110000|2021-12-30 07:58:30|25.08|22.7|25.09|22.7|25.09|22.7|25.08|22.7|0
1640851120000|2021-12-30 07:58:40|25.07|22.69|25.05|22.67|25.07|22.69|25.05|22.67|0
1640851130000|2021-12-30 07:58:50|25.03|22.65|25.03|22.65|25.03|22.65|25.03|22.65|0
1640851150000|2021-12-30 07:59:10|25.04|22.66|25.04|22.66|25.04|22.66|25.04|22.66|0
1640851160000|2021-12-30 07:59:20|25.03|22.65|25.05|22.67|25.05|22.67|25.03|22.65|0
1640851180000|2021-12-30 07:59:40|25.03|22.65|25.37|22.96|25.37|22.96|25.03|22.65|0
1640851190000|2021-12-30 07:59:50|25.35|22.94|25.37|22.96|25.39|22.97|25.35|22.94|0
1640851200000|2021-12-30 08:00:00|25.31|22.9|25.29|22.88|25.31|22.9|25.27|22.86|0
1640851210000|2021-12-30 08:00:10|25.25|22.84|25.31|22.9|25.31|22.9|25.25|22.84|0
1640851220000|2021-12-30 08:00:20|25.33|22.92|25.31|22.9|25.33|22.92|25.31|22.9|0
1640851230000|2021-12-30 08:00:30|25.35|22.94|25.34|22.93|25.35|22.94|25.34|22.93|0
1640851240000|2021-12-30 08:00:40|25.29|22.88|25.29|22.88|25.31|22.9|25.29|22.88|0
1640851250000|2021-12-30 08:00:50|25.27|22.86|25.27|22.86|25.27|22.86|25.25|22.84|0
1640851260000|2021-12-30 08:01:00|25.25|22.84|25.23|22.83|25.25|22.84|25.23|22.83|0
1640851270000|2021-12-30 08:01:10|25.21|22.81|25.23|22.83|25.23|22.83|25.21|22.81|0
1640851280000|2021-12-30 08:01:20|25.21|22.81|25.23|22.83|25.23|22.83|25.21|22.81|0
1640851290000|2021-12-30 08:01:30|25.25|22.84|25.27|22.86|25.27|22.86|25.25|22.84|0
1640851300000|2021-12-30 08:01:40|25.25|22.84|25.24|22.84|25.25|22.84|25.24|22.84|0
1640851310000|2021-12-30 08:01:50|25.23|22.83|25.23|22.83|25.23|22.83|25.21|22.81|0
1640851320000|2021-12-30 08:02:00|25.25|22.84|25.27|22.86|25.27|22.86|25.25|22.84|0
1640851330000|2021-12-30 08:02:10|25.25|22.84|25.26|22.85|25.27|22.86|25.25|22.84|0
1640851340000|2021-12-30 08:02:20|25.27|22.86|25.29|22.88|25.29|22.88|25.27|22.86|0
1640851350000|2021-12-30 08:02:30|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640851360000|2021-12-30 08:02:40|25.26|22.85|25.27|22.86|25.27|22.86|25.26|22.85|0
1640851370000|2021-12-30 08:02:50|25.25|22.84|25.27|22.86|25.27|22.86|25.25|22.84|0
1640851380000|2021-12-30 08:03:00|25.25|22.84|25.27|22.86|25.27|22.86|25.25|22.84|0
1640851390000|2021-12-30 08:03:10|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640851400000|2021-12-30 08:03:20|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640851410000|2021-12-30 08:03:30|25.29|22.88|25.27|22.86|25.29|22.88|25.27|22.86|0
1640851420000|2021-12-30 08:03:40|25.25|22.84|25.27|22.86|25.27|22.86|25.25|22.84|0
1640851430000|2021-12-30 08:03:50|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640851440000|2021-12-30 08:04:00|25.26|22.85|25.27|22.86|25.27|22.86|25.25|22.84|0
1640851450000|2021-12-30 08:04:10|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640851460000|2021-12-30 08:04:20|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640851480000|2021-12-30 08:04:40|25.28|22.87|25.3|22.89|25.3|22.89|25.28|22.87|0
1640851490000|2021-12-30 08:04:50|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640851500000|2021-12-30 08:05:00|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640851510000|2021-12-30 08:05:10|25.18|23.18|25.18|23.18|25.2|23.2|25.18|23.18|0
1640851520000|2021-12-30 08:05:20|25.2|23.2|25.19|23.19|25.2|23.2|25.18|23.18|0
1640851530000|2021-12-30 08:05:30|25.18|23.18|25.18|23.18|25.19|23.19|25.18|23.18|0
1640851540000|2021-12-30 08:05:40|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640851550000|2021-12-30 08:05:50|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640851560000|2021-12-30 08:06:00|25.16|23.16|25.18|23.18|25.18|23.18|25.16|23.16|0
1640851570000|2021-12-30 08:06:10|25.19|23.19|25.2|23.2|25.2|23.2|25.19|23.19|0
1640851580000|2021-12-30 08:06:20|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640851590000|2021-12-30 08:06:30|25.19|23.19|25.18|23.18|25.19|23.19|25.18|23.18|0
1640851600000|2021-12-30 08:06:40|25.17|23.17|25.11|23.11|25.17|23.17|25.1|23.1|0
1640851610000|2021-12-30 08:06:50|25.1|23.1|25.09|23.09|25.1|23.1|25.09|23.09|0
1640851620000|2021-12-30 08:07:00|25.08|23.08|25.06|23.06|25.08|23.08|25.04|23.04|0
1640851630000|2021-12-30 08:07:10|25.04|23.04|25.04|23.04|25.04|23.04|25.02|23.02|0
1640851640000|2021-12-30 08:07:20|25.02|23.02|25.03|23.03|25.03|23.03|25.02|23.02|0
1640851650000|2021-12-30 08:07:30|25.02|23.02|25.04|23.04|25.04|23.04|25.02|23.02|0
1640851660000|2021-12-30 08:07:40|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640851670000|2021-12-30 08:07:50|25|23|25|23|25.02|23.02|25|23|0
1640851680000|2021-12-30 08:08:00|24.98|22.98|24.99|22.99|24.99|22.99|24.98|22.98|0
1640851690000|2021-12-30 08:08:10|25|23|25|23|25|23|25|23|0
1640851700000|2021-12-30 08:08:20|24.98|22.98|25|23|25.01|23.01|24.98|22.98|0
1640851710000|2021-12-30 08:08:30|24.99|22.99|25|23|25|23|24.99|22.99|0
1640851720000|2021-12-30 08:08:40|24.98|22.98|24.99|22.99|24.99|22.99|24.98|22.98|0
1640851730000|2021-12-30 08:08:50|25.02|23.02|25.04|23.04|25.04|23.04|25.02|23.02|0
1640851740000|2021-12-30 08:09:00|25.02|23.02|25|23|25.02|23.02|24.98|22.98|0
1640851750000|2021-12-30 08:09:10|25.01|23.01|25|23|25.01|23.01|25|23|0
1640851770000|2021-12-30 08:09:30|24.98|22.98|25.02|23.02|25.02|23.02|24.98|22.98|0
1640851780000|2021-12-30 08:09:40|25|23|25.01|23.01|25.01|23.01|25|23|0
1640851790000|2021-12-30 08:09:50|25.02|23.02|25|23|25.02|23.02|25|23|0
1640851800000|2021-12-30 08:10:00|25.02|23.02|25.02|23.02|25.04|23.04|25.02|23.02|0
1640851810000|2021-12-30 08:10:10|25.01|23.01|25.02|23.02|25.02|23.02|25|23|0
1640851820000|2021-12-30 08:10:20|25.01|23.01|25|23|25.02|23.02|25|23|0
1640851850000|2021-12-30 08:10:50|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640851860000|2021-12-30 08:11:00|25|23|25|23|25|23|25|23|0
1640851870000|2021-12-30 08:11:10|25.01|23.01|25.04|23.04|25.04|23.04|25.01|23.01|0
1640851880000|2021-12-30 08:11:20|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640851890000|2021-12-30 08:11:30|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1640851900000|2021-12-30 08:11:40|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640851910000|2021-12-30 08:11:50|25.09|23.09|25.06|23.06|25.09|23.09|25.06|23.06|0
1640851920000|2021-12-30 08:12:00|25.04|23.04|25.04|23.04|25.04|23.04|25.03|23.03|0
1640851930000|2021-12-30 08:12:10|25.03|23.03|25.02|23.02|25.04|23.04|25.02|23.02|0
1640851940000|2021-12-30 08:12:20|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640851950000|2021-12-30 08:12:30|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640851960000|2021-12-30 08:12:40|25.08|23.08|25.06|23.06|25.08|23.08|25.05|23.05|0
1640851970000|2021-12-30 08:12:50|25.04|23.04|25.07|23.07|25.07|23.07|25.04|23.04|0
1640851980000|2021-12-30 08:13:00|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640851990000|2021-12-30 08:13:10|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640852000000|2021-12-30 08:13:20|25.06|23.06|25.06|23.06|25.06|23.06|25.04|23.04|0
1640852020000|2021-12-30 08:13:40|25.05|23.05|25.06|23.06|25.06|23.06|25.05|23.05|0
1640852030000|2021-12-30 08:13:50|25.05|23.05|25.02|23.02|25.05|23.05|25.02|23.02|0
1640852040000|2021-12-30 08:14:00|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640852050000|2021-12-30 08:14:10|25.02|23.02|25.01|23.01|25.02|23.02|25.01|23.01|0
1640852060000|2021-12-30 08:14:20|25|23|25.01|23.01|25.01|23.01|25|23|0
1640852070000|2021-12-30 08:14:30|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640852080000|2021-12-30 08:14:40|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1640852090000|2021-12-30 08:14:50|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640852100000|2021-12-30 08:15:00|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640852110000|2021-12-30 08:15:10|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640852130000|2021-12-30 08:15:30|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640852150000|2021-12-30 08:15:50|25|23|25.02|23.02|25.02|23.02|25|23|0
1640852160000|2021-12-30 08:16:00|25|23|24.98|22.98|25|23|24.98|22.98|0
1640852170000|2021-12-30 08:16:10|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640852180000|2021-12-30 08:16:20|24.98|22.98|24.96|22.96|24.98|22.98|24.96|22.96|0
1640852200000|2021-12-30 08:16:40|24.98|22.98|24.94|22.94|24.98|22.98|24.94|22.94|0
1640852220000|2021-12-30 08:17:00|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640852230000|2021-12-30 08:17:10|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640852240000|2021-12-30 08:17:20|25|23|24.98|22.98|25|23|24.98|22.98|0
1640852250000|2021-12-30 08:17:30|25|23|24.98|22.98|25|23|24.98|22.98|0
1640852270000|2021-12-30 08:17:50|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640852280000|2021-12-30 08:18:00|24.95|22.95|24.96|22.96|24.96|22.96|24.95|22.95|0
1640852290000|2021-12-30 08:18:10|24.98|22.98|24.96|22.96|24.98|22.98|24.96|22.96|0
1640852310000|2021-12-30 08:18:30|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640852330000|2021-12-30 08:18:50|24.97|22.97|24.96|22.96|24.97|22.97|24.96|22.96|0
1640852340000|2021-12-30 08:19:00|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640852350000|2021-12-30 08:19:10|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640852380000|2021-12-30 08:19:40|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640852390000|2021-12-30 08:19:50|25|23|24.98|22.98|25|23|24.98|22.98|0
1640852400000|2021-12-30 08:20:00|24.99|22.99|24.98|22.98|24.99|22.99|24.98|22.98|0
1640852410000|2021-12-30 08:20:10|24.96|22.96|24.96|22.96|24.97|22.97|24.96|22.96|0
1640852420000|2021-12-30 08:20:20|24.99|22.99|24.96|22.96|24.99|22.99|24.96|22.96|0
1640852430000|2021-12-30 08:20:30|24.98|22.98|25|23|25|23|24.98|22.98|0
1640852440000|2021-12-30 08:20:40|24.98|22.98|24.99|22.99|24.99|22.99|24.98|22.98|0
1640852450000|2021-12-30 08:20:50|25|23|24.99|22.99|25|23|24.99|22.99|0
1640852460000|2021-12-30 08:21:00|24.98|22.98|24.98|22.98|24.98|22.98|24.96|22.96|0
1640852470000|2021-12-30 08:21:10|25|23|25|23|25|23|25|23|0
1640852480000|2021-12-30 08:21:20|24.99|22.99|25|23|25|23|24.99|22.99|0
1640852490000|2021-12-30 08:21:30|25.02|23.02|25.01|23.01|25.02|23.02|25.01|23.01|0
1640852500000|2021-12-30 08:21:40|25|23|24.98|22.98|25|23|24.98|22.98|0
1640852510000|2021-12-30 08:21:50|25.01|23.01|25.02|23.02|25.02|23.02|25.01|23.01|0
1640852520000|2021-12-30 08:22:00|25|23|25.01|23.01|25.01|23.01|25|23|0
1640852530000|2021-12-30 08:22:10|25|23|25.01|23.01|25.01|23.01|25|23|0
1640852540000|2021-12-30 08:22:20|25|23|25|23|25.01|23.01|25|23|0
1640852550000|2021-12-30 08:22:30|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640852560000|2021-12-30 08:22:40|24.98|22.98|24.98|22.98|25|23|24.98|22.98|0
1640852570000|2021-12-30 08:22:50|24.96|22.96|24.92|22.92|24.96|22.96|24.92|22.92|0
1640852580000|2021-12-30 08:23:00|24.93|22.93|24.92|22.92|24.93|22.93|24.92|22.92|0
1640852590000|2021-12-30 08:23:10|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1640852600000|2021-12-30 08:23:20|24.88|22.88|24.88|22.88|24.88|22.88|24.88|22.88|0
1640852610000|2021-12-30 08:23:30|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1640852620000|2021-12-30 08:23:40|24.84|22.84|24.84|22.84|24.84|22.84|24.82|22.82|0
1640852630000|2021-12-30 08:23:50|24.82|22.82|24.84|22.84|24.84|22.84|24.82|22.82|0
1640852640000|2021-12-30 08:24:00|24.87|22.87|24.88|22.88|24.88|22.88|24.87|22.87|0
1640852650000|2021-12-30 08:24:10|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1640852660000|2021-12-30 08:24:20|24.88|22.88|24.88|22.88|24.88|22.88|24.88|22.88|0
1640852670000|2021-12-30 08:24:30|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1640852700000|2021-12-30 08:25:00|24.78|22.78|24.8|22.8|24.8|22.8|24.78|22.78|0
1640852710000|2021-12-30 08:25:10|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640852720000|2021-12-30 08:25:20|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1640852730000|2021-12-30 08:25:30|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640852740000|2021-12-30 08:25:40|24.83|22.83|24.8|22.8|24.83|22.83|24.8|22.8|0
1640852750000|2021-12-30 08:25:50|24.78|22.78|24.76|22.76|24.78|22.78|24.76|22.76|0
1640852760000|2021-12-30 08:26:00|24.78|22.78|24.78|22.78|24.78|22.78|24.76|22.76|0
1640852770000|2021-12-30 08:26:10|24.76|22.76|24.78|22.78|24.78|22.78|24.76|22.76|0
1640852780000|2021-12-30 08:26:20|24.76|22.76|24.8|22.8|24.8|22.8|24.76|22.76|0
1640852790000|2021-12-30 08:26:30|24.81|22.81|24.81|22.81|24.81|22.81|24.8|22.8|0
1640852800000|2021-12-30 08:26:40|24.8|22.8|24.82|22.82|24.82|22.82|24.8|22.8|0
1640852820000|2021-12-30 08:27:00|24.84|22.84|24.86|22.86|24.86|22.86|24.84|22.84|0
1640852840000|2021-12-30 08:27:20|24.85|22.85|24.86|22.86|24.86|22.86|24.85|22.85|0
1640852850000|2021-12-30 08:27:30|24.85|22.85|24.85|22.85|24.85|22.85|24.85|22.85|0
1640852860000|2021-12-30 08:27:40|24.83|22.83|24.82|22.82|24.83|22.83|24.82|22.82|0
1640852870000|2021-12-30 08:27:50|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1640852880000|2021-12-30 08:28:00|24.82|22.82|24.86|22.86|24.86|22.86|24.82|22.82|0
1640852890000|2021-12-30 08:28:10|24.84|22.84|24.84|22.84|24.84|22.84|24.82|22.82|0
1640852910000|2021-12-30 08:28:30|24.85|22.85|24.82|22.82|24.86|22.86|24.82|22.82|0
1640852920000|2021-12-30 08:28:40|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640852930000|2021-12-30 08:28:50|24.84|22.84|24.84|22.84|24.84|22.84|24.83|22.83|0
1640852940000|2021-12-30 08:29:00|24.82|22.82|24.82|22.82|24.83|22.83|24.82|22.82|0
1640852950000|2021-12-30 08:29:10|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1640852970000|2021-12-30 08:29:30|24.83|22.83|24.86|22.86|24.86|22.86|24.83|22.83|0
1640852980000|2021-12-30 08:29:40|24.84|22.84|24.82|22.82|24.84|22.84|24.82|22.82|0
1640853000000|2021-12-30 08:30:00|24.84|22.84|24.84|22.84|24.84|22.84|24.82|22.82|0
1640853010000|2021-12-30 08:30:10|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640853020000|2021-12-30 08:30:20|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1640853030000|2021-12-30 08:30:30|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640853040000|2021-12-30 08:30:40|24.82|22.82|24.83|22.83|24.83|22.83|24.82|22.82|0
1640853050000|2021-12-30 08:30:50|24.84|22.84|24.82|22.82|24.84|22.84|24.82|22.82|0
1640853060000|2021-12-30 08:31:00|24.84|22.84|24.78|22.78|24.84|22.84|24.78|22.78|0
1640853070000|2021-12-30 08:31:10|24.79|22.79|24.78|22.78|24.8|22.8|24.78|22.78|0
1640853080000|2021-12-30 08:31:20|24.8|22.8|24.8|22.8|24.8|22.8|24.8|22.8|0
1640853100000|2021-12-30 08:31:40|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640853110000|2021-12-30 08:31:50|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640853120000|2021-12-30 08:32:00|24.82|22.82|24.82|22.82|24.84|22.84|24.82|22.82|0
1640853130000|2021-12-30 08:32:10|24.84|22.84|24.83|22.83|24.84|22.84|24.83|22.83|0
1640853140000|2021-12-30 08:32:20|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640853150000|2021-12-30 08:32:30|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640853160000|2021-12-30 08:32:40|24.84|22.84|24.83|22.83|24.84|22.84|24.83|22.83|0
1640853170000|2021-12-30 08:32:50|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1640853190000|2021-12-30 08:33:10|24.86|22.86|24.88|22.88|24.88|22.88|24.86|22.86|0
1640853250000|2021-12-30 08:34:10|24.89|22.89|24.89|22.89|24.91|22.91|24.89|22.89|0
1640853280000|2021-12-30 08:34:40|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640853290000|2021-12-30 08:34:50|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640853300000|2021-12-30 08:35:00|24.91|22.91|24.93|22.93|24.93|22.93|24.91|22.91|0
1640853320000|2021-12-30 08:35:20|24.91|22.91|24.95|22.95|24.95|22.95|24.91|22.91|0
1640853330000|2021-12-30 08:35:30|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640853340000|2021-12-30 08:35:40|24.95|22.95|24.97|22.97|24.97|22.97|24.95|22.95|0
1640853360000|2021-12-30 08:36:00|24.98|22.98|24.97|22.97|24.99|22.99|24.97|22.97|0
1640853370000|2021-12-30 08:36:10|24.98|22.98|24.97|22.97|24.98|22.98|24.97|22.97|0
1640853380000|2021-12-30 08:36:20|24.98|22.98|24.97|22.97|24.98|22.98|24.97|22.97|0
1640853390000|2021-12-30 08:36:30|24.98|22.98|24.97|22.97|24.98|22.98|24.97|22.97|0
1640853400000|2021-12-30 08:36:40|24.98|22.98|24.97|22.97|24.98|22.98|24.97|22.97|0
1640853410000|2021-12-30 08:36:50|24.95|22.95|24.97|22.97|24.97|22.97|24.95|22.95|0
1640853420000|2021-12-30 08:37:00|24.96|22.96|24.96|22.96|24.97|22.97|24.96|22.96|0
1640853430000|2021-12-30 08:37:10|24.97|22.97|24.96|22.96|24.97|22.97|24.95|22.95|0
1640853440000|2021-12-30 08:37:20|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640853450000|2021-12-30 08:37:30|24.99|22.99|24.98|22.98|24.99|22.99|24.98|22.98|0
1640853460000|2021-12-30 08:37:40|24.99|22.99|24.95|22.95|24.99|22.99|24.95|22.95|0
1640853470000|2021-12-30 08:37:50|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640853480000|2021-12-30 08:38:00|24.95|22.95|24.95|22.95|24.96|22.96|24.95|22.95|0
1640853490000|2021-12-30 08:38:10|24.96|22.96|24.99|22.99|24.99|22.99|24.96|22.96|0
1640853520000|2021-12-30 08:38:40|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640853530000|2021-12-30 08:38:50|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640853540000|2021-12-30 08:39:00|25.01|23.01|25.01|23.01|25.01|23.01|25|23|0
1640853550000|2021-12-30 08:39:10|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640853560000|2021-12-30 08:39:20|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640853570000|2021-12-30 08:39:30|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640853580000|2021-12-30 08:39:40|24.97|22.97|24.99|22.99|24.99|22.99|24.97|22.97|0
1640853590000|2021-12-30 08:39:50|25|23|25|23|25|23|25|23|0
1640853600000|2021-12-30 08:40:00|25.01|23.01|25.01|23.01|25.02|23.02|25.01|23.01|0
1640853610000|2021-12-30 08:40:10|25|23|25|23|25|23|25|23|0
1640853620000|2021-12-30 08:40:20|25.01|23.01|24.99|22.99|25.01|23.01|24.99|22.99|0
1640853630000|2021-12-30 08:40:30|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640853640000|2021-12-30 08:40:40|24.98|22.98|24.99|22.99|24.99|22.99|24.98|22.98|0
1640853660000|2021-12-30 08:41:00|25|23|24.99|22.99|25|23|24.99|22.99|0
1640853670000|2021-12-30 08:41:10|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640853680000|2021-12-30 08:41:20|24.98|22.98|24.99|22.99|24.99|22.99|24.98|22.98|0
1640853690000|2021-12-30 08:41:30|24.98|22.98|24.97|22.97|24.98|22.98|24.97|22.97|0
1640853720000|2021-12-30 08:42:00|24.98|22.98|24.98|22.98|24.98|22.98|24.97|22.97|0
1640853730000|2021-12-30 08:42:10|24.97|22.97|24.95|22.95|24.97|22.97|24.95|22.95|0
1640853740000|2021-12-30 08:42:20|24.91|22.91|24.93|22.93|24.93|22.93|24.91|22.91|0
1640853760000|2021-12-30 08:42:40|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640853770000|2021-12-30 08:42:50|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640853810000|2021-12-30 08:43:30|24.87|22.87|24.89|22.89|24.89|22.89|24.87|22.87|0
1640853820000|2021-12-30 08:43:40|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640853830000|2021-12-30 08:43:50|24.89|22.89|24.87|22.87|24.89|22.89|24.87|22.87|0
1640853840000|2021-12-30 08:44:00|24.89|22.89|24.87|22.87|24.89|22.89|24.87|22.87|0
1640853850000|2021-12-30 08:44:10|24.89|22.89|24.88|22.88|24.89|22.89|24.88|22.88|0
1640853860000|2021-12-30 08:44:20|24.87|22.87|24.89|22.89|24.89|22.89|24.87|22.87|0
1640853870000|2021-12-30 08:44:30|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1640853880000|2021-12-30 08:44:40|24.89|22.89|24.9|22.9|24.9|22.9|24.89|22.89|0
1640853890000|2021-12-30 08:44:50|24.87|22.87|24.89|22.89|24.89|22.89|24.87|22.87|0
1640853900000|2021-12-30 08:45:00|24.87|22.87|24.89|22.89|24.89|22.89|24.87|22.87|0
1640853910000|2021-12-30 08:45:10|24.9|22.9|24.91|22.91|24.91|22.91|24.9|22.9|0
1640853920000|2021-12-30 08:45:20|24.93|22.93|24.93|22.93|24.93|22.93|24.91|22.91|0
1640853940000|2021-12-30 08:45:40|24.89|22.89|24.89|22.89|24.89|22.89|24.87|22.87|0
1640853960000|2021-12-30 08:46:00|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1640853970000|2021-12-30 08:46:10|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640853980000|2021-12-30 08:46:20|24.87|22.87|24.86|22.86|24.87|22.87|24.85|22.85|0
1640853990000|2021-12-30 08:46:30|24.87|22.87|24.86|22.86|24.87|22.87|24.85|22.85|0
1640854000000|2021-12-30 08:46:40|24.85|22.85|24.85|22.85|24.85|22.85|24.85|22.85|0
1640854010000|2021-12-30 08:46:50|24.83|22.83|24.83|22.83|24.83|22.83|24.82|22.82|0
1640854030000|2021-12-30 08:47:10|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640854060000|2021-12-30 08:47:40|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640854070000|2021-12-30 08:47:50|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640854090000|2021-12-30 08:48:10|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640854100000|2021-12-30 08:48:20|24.77|22.77|24.77|22.77|24.79|22.79|24.77|22.77|0
1640854110000|2021-12-30 08:48:30|24.78|22.78|24.79|22.79|24.79|22.79|24.78|22.78|0
1640854130000|2021-12-30 08:48:50|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640854140000|2021-12-30 08:49:00|24.79|22.79|24.77|22.77|24.79|22.79|24.77|22.77|0
1640854170000|2021-12-30 08:49:30|24.75|22.75|24.75|22.75|24.77|22.77|24.75|22.75|0
1640854190000|2021-12-30 08:49:50|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640854220000|2021-12-30 08:50:20|24.79|22.79|24.78|22.78|24.79|22.79|24.77|22.77|0
1640854230000|2021-12-30 08:50:30|24.77|22.77|24.77|22.77|24.78|22.78|24.77|22.77|0
1640854250000|2021-12-30 08:50:50|24.78|22.78|24.78|22.78|24.78|22.78|24.78|22.78|0
1640854260000|2021-12-30 08:51:00|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640854280000|2021-12-30 08:51:20|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640854290000|2021-12-30 08:51:30|24.78|22.78|24.79|22.79|24.79|22.79|24.78|22.78|0
1640854300000|2021-12-30 08:51:40|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640854320000|2021-12-30 08:52:00|24.79|22.79|24.78|22.78|24.79|22.79|24.77|22.77|0
1640854330000|2021-12-30 08:52:10|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640854340000|2021-12-30 08:52:20|24.78|22.78|24.79|22.79|24.79|22.79|24.78|22.78|0
1640854350000|2021-12-30 08:52:30|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640854400000|2021-12-30 08:53:20|24.78|22.78|24.78|22.78|24.78|22.78|24.78|22.78|0
1640854410000|2021-12-30 08:53:30|24.79|22.79|24.77|22.77|24.79|22.79|24.77|22.77|0
1640854420000|2021-12-30 08:53:40|24.79|22.79|24.77|22.77|24.79|22.79|24.77|22.77|0
1640854430000|2021-12-30 08:53:50|24.79|22.79|24.77|22.77|24.79|22.79|24.77|22.77|0
1640854440000|2021-12-30 08:54:00|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1640854470000|2021-12-30 08:54:30|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640854480000|2021-12-30 08:54:40|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1640854500000|2021-12-30 08:55:00|24.73|22.73|24.73|22.73|24.73|22.73|24.73|22.73|0
1640854520000|2021-12-30 08:55:20|24.71|22.71|24.71|22.71|24.71|22.71|24.71|22.71|0
1640854530000|2021-12-30 08:55:30|24.73|22.73|24.74|22.74|24.74|22.74|24.71|22.71|0
1640854540000|2021-12-30 08:55:40|24.73|22.73|24.73|22.73|24.74|22.74|24.73|22.73|0
1640854550000|2021-12-30 08:55:50|24.74|22.74|24.74|22.74|24.74|22.74|24.73|22.73|0
1640854560000|2021-12-30 08:56:00|24.75|22.75|24.73|22.73|24.75|22.75|24.73|22.73|0
1640854600000|2021-12-30 08:56:40|24.75|22.75|24.77|22.77|24.77|22.77|24.75|22.75|0
1640854610000|2021-12-30 08:56:50|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640854620000|2021-12-30 08:57:00|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640854630000|2021-12-30 08:57:10|24.78|22.78|24.79|22.79|24.79|22.79|24.78|22.78|0
1640854640000|2021-12-30 08:57:20|24.78|22.78|24.77|22.77|24.78|22.78|24.77|22.77|0
1640854650000|2021-12-30 08:57:30|24.75|22.75|24.78|22.78|24.78|22.78|24.75|22.75|0
1640854660000|2021-12-30 08:57:40|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1640854670000|2021-12-30 08:57:50|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640854680000|2021-12-30 08:58:00|24.76|22.76|24.75|22.75|24.76|22.76|24.75|22.75|0
1640854710000|2021-12-30 08:58:30|24.73|22.73|24.73|22.73|24.73|22.73|24.73|22.73|0
1640854720000|2021-12-30 08:58:40|24.74|22.74|24.75|22.75|24.75|22.75|24.74|22.74|0
1640854730000|2021-12-30 08:58:50|24.73|22.73|24.73|22.73|24.73|22.73|24.73|22.73|0
1640854750000|2021-12-30 08:59:10|24.71|22.71|24.73|22.73|24.73|22.73|24.71|22.71|0
1640854770000|2021-12-30 08:59:30|24.75|22.75|24.74|22.74|24.75|22.75|24.74|22.74|0
1640854780000|2021-12-30 08:59:40|24.75|22.75|24.74|22.74|24.75|22.75|24.74|22.74|0
1640854790000|2021-12-30 08:59:50|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1640854800000|2021-12-30 09:00:00|24.73|22.73|24.71|22.71|24.73|22.73|24.71|22.71|0
1640854820000|2021-12-30 09:00:20|24.73|22.73|24.73|22.73|24.73|22.73|24.73|22.73|0
1640854830000|2021-12-30 09:00:30|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1640854840000|2021-12-30 09:00:40|24.77|22.77|24.79|22.79|24.79|22.79|24.77|22.77|0
1640854850000|2021-12-30 09:00:50|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640854900000|2021-12-30 09:01:40|24.82|22.82|24.84|22.84|24.84|22.84|24.82|22.82|0
1640854930000|2021-12-30 09:02:10|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1640854940000|2021-12-30 09:02:20|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1640854950000|2021-12-30 09:02:30|24.82|22.82|24.8|22.8|24.82|22.82|24.8|22.8|0
1640854960000|2021-12-30 09:02:40|24.82|22.82|24.8|22.8|24.82|22.82|24.8|22.8|0
1640854990000|2021-12-30 09:03:10|24.77|22.77|24.77|22.77|24.77|22.77|24.75|22.75|0
1640855010000|2021-12-30 09:03:30|24.75|22.75|24.75|22.75|24.75|22.75|24.73|22.73|0
1640855020000|2021-12-30 09:03:40|24.73|22.73|24.71|22.71|24.73|22.73|24.71|22.71|0
1640855070000|2021-12-30 09:04:30|24.69|22.69|24.69|22.69|24.69|22.69|24.69|22.69|0
1640855100000|2021-12-30 09:05:00|24.67|22.67|24.69|22.69|24.69|22.69|24.67|22.67|0
1640855110000|2021-12-30 09:05:10|24.71|22.71|24.69|22.69|24.71|22.71|24.69|22.69|0
1640855120000|2021-12-30 09:05:20|24.71|22.71|24.69|22.69|24.71|22.71|24.69|22.69|0
1640855130000|2021-12-30 09:05:30|24.71|22.71|24.71|22.71|24.71|22.71|24.71|22.71|0
1640855170000|2021-12-30 09:06:10|24.69|22.69|24.71|22.71|24.71|22.71|24.69|22.69|0
1640855180000|2021-12-30 09:06:20|24.67|22.67|24.67|22.67|24.67|22.67|24.67|22.67|0
1640855190000|2021-12-30 09:06:30|24.68|22.68|24.67|22.67|24.68|22.68|24.67|22.67|0
1640855210000|2021-12-30 09:06:50|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1640855230000|2021-12-30 09:07:10|24.63|22.63|24.67|22.67|24.67|22.67|24.63|22.63|0
1640855250000|2021-12-30 09:07:30|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1640855260000|2021-12-30 09:07:40|24.67|22.67|24.67|22.67|24.67|22.67|24.67|22.67|0
1640855270000|2021-12-30 09:07:50|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1640855290000|2021-12-30 09:08:10|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640855300000|2021-12-30 09:08:20|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640855310000|2021-12-30 09:08:30|24.63|22.63|24.65|22.65|24.65|22.65|24.63|22.63|0
1640855320000|2021-12-30 09:08:40|24.64|22.64|24.65|22.65|24.65|22.65|24.63|22.63|0
1640855330000|2021-12-30 09:08:50|24.64|22.64|24.65|22.65|24.65|22.65|24.64|22.64|0
1640855340000|2021-12-30 09:09:00|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640855350000|2021-12-30 09:09:10|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1640855370000|2021-12-30 09:09:30|24.67|22.67|24.65|22.65|24.67|22.67|24.65|22.65|0
1640855380000|2021-12-30 09:09:40|24.66|22.66|24.65|22.65|24.66|22.66|24.65|22.65|0
1640855430000|2021-12-30 09:10:30|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640855450000|2021-12-30 09:10:50|24.65|22.65|24.68|22.68|24.68|22.68|24.65|22.65|0
1640855460000|2021-12-30 09:11:00|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640855490000|2021-12-30 09:11:30|24.64|22.64|24.66|22.66|24.66|22.66|24.64|22.64|0
1640855500000|2021-12-30 09:11:40|24.65|22.65|24.63|22.63|24.65|22.65|24.63|22.63|0
1640855510000|2021-12-30 09:11:50|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640855520000|2021-12-30 09:12:00|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640855530000|2021-12-30 09:12:10|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640855540000|2021-12-30 09:12:20|24.67|22.67|24.66|22.66|24.67|22.67|24.66|22.66|0
1640855550000|2021-12-30 09:12:30|24.68|22.68|24.7|22.7|24.7|22.7|24.68|22.68|0
1640855560000|2021-12-30 09:12:40|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640855570000|2021-12-30 09:12:50|24.69|22.69|24.69|22.69|24.69|22.69|24.69|22.69|0
1640855580000|2021-12-30 09:13:00|24.7|22.7|24.7|22.7|24.7|22.7|24.69|22.69|0
1640855590000|2021-12-30 09:13:10|24.69|22.69|24.7|22.7|24.7|22.7|24.69|22.69|0
1640855600000|2021-12-30 09:13:20|24.68|22.68|24.69|22.69|24.69|22.69|24.68|22.68|0
1640855610000|2021-12-30 09:13:30|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640855620000|2021-12-30 09:13:40|24.7|22.7|24.7|22.7|24.7|22.7|24.69|22.69|0
1640855630000|2021-12-30 09:13:50|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640855640000|2021-12-30 09:14:00|24.69|22.69|24.68|22.68|24.69|22.69|24.68|22.68|0
1640855660000|2021-12-30 09:14:20|24.7|22.7|24.68|22.68|24.7|22.7|24.68|22.68|0
1640855690000|2021-12-30 09:14:50|24.7|22.7|24.72|22.72|24.72|22.72|24.7|22.7|0
1640855740000|2021-12-30 09:15:40|24.7|22.7|24.68|22.68|24.7|22.7|24.68|22.68|0
1640855760000|2021-12-30 09:16:00|24.69|22.69|24.68|22.68|24.7|22.7|24.68|22.68|0
1640855770000|2021-12-30 09:16:10|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640855780000|2021-12-30 09:16:20|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640855790000|2021-12-30 09:16:30|24.62|22.62|24.64|22.64|24.64|22.64|24.62|22.62|0
1640855820000|2021-12-30 09:17:00|24.63|22.63|24.64|22.64|24.64|22.64|24.63|22.63|0
1640855830000|2021-12-30 09:17:10|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640855840000|2021-12-30 09:17:20|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640855850000|2021-12-30 09:17:30|24.63|22.63|24.64|22.64|24.64|22.64|24.62|22.62|0
1640855880000|2021-12-30 09:18:00|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640855890000|2021-12-30 09:18:10|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640855900000|2021-12-30 09:18:20|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640855910000|2021-12-30 09:18:30|24.6|22.6|24.6|22.6|24.61|22.61|24.6|22.6|0
1640855920000|2021-12-30 09:18:40|24.62|22.62|24.6|22.6|24.62|22.62|24.6|22.6|0
1640855940000|2021-12-30 09:19:00|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640855960000|2021-12-30 09:19:20|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640855970000|2021-12-30 09:19:30|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640856000000|2021-12-30 09:20:00|24.64|22.64|24.64|22.64|24.66|22.66|24.64|22.64|0
1640856020000|2021-12-30 09:20:20|24.65|22.65|24.64|22.64|24.65|22.65|24.64|22.64|0
1640856060000|2021-12-30 09:21:00|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640856070000|2021-12-30 09:21:10|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640856100000|2021-12-30 09:21:40|24.66|22.66|24.64|22.64|24.66|22.66|24.64|22.64|0
1640856110000|2021-12-30 09:21:50|24.65|22.65|24.64|22.64|24.65|22.65|24.64|22.64|0
1640856140000|2021-12-30 09:22:20|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1640856150000|2021-12-30 09:22:30|24.62|22.62|24.6|22.6|24.62|22.62|24.6|22.6|0
1640856190000|2021-12-30 09:23:10|24.56|22.56|24.54|22.54|24.56|22.56|24.54|22.54|0
1640856200000|2021-12-30 09:23:20|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640856210000|2021-12-30 09:23:30|24.56|22.56|24.54|22.54|24.56|22.56|24.54|22.54|0
1640856220000|2021-12-30 09:23:40|24.52|22.52|24.52|22.52|24.52|22.52|24.52|22.52|0
1640856230000|2021-12-30 09:23:50|24.54|22.54|24.56|22.56|24.56|22.56|24.54|22.54|0
1640856240000|2021-12-30 09:24:00|24.54|22.54|24.55|22.55|24.55|22.55|24.54|22.54|0
1640856250000|2021-12-30 09:24:10|24.56|22.56|24.56|22.56|24.56|22.56|24.54|22.54|0
1640856260000|2021-12-30 09:24:20|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640856270000|2021-12-30 09:24:30|24.56|22.56|24.56|22.56|24.56|22.56|24.56|22.56|0
1640856290000|2021-12-30 09:24:50|24.58|22.58|24.6|22.6|24.6|22.6|24.58|22.58|0
1640856300000|2021-12-30 09:25:00|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640856310000|2021-12-30 09:25:10|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640856320000|2021-12-30 09:25:20|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1640856330000|2021-12-30 09:25:30|24.66|22.66|24.64|22.64|24.66|22.66|24.64|22.64|0
1640856370000|2021-12-30 09:26:10|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640856380000|2021-12-30 09:26:20|24.64|22.64|24.62|22.62|24.64|22.64|24.62|22.62|0
1640856390000|2021-12-30 09:26:30|24.63|22.63|24.62|22.62|24.63|22.63|24.62|22.62|0
1640856400000|2021-12-30 09:26:40|24.64|22.64|24.62|22.62|24.64|22.64|24.62|22.62|0
1640856410000|2021-12-30 09:26:50|24.64|22.64|24.66|22.66|24.66|22.66|24.64|22.64|0
1640856430000|2021-12-30 09:27:10|24.65|22.65|24.64|22.64|24.65|22.65|24.64|22.64|0
1640856460000|2021-12-30 09:27:40|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640856470000|2021-12-30 09:27:50|24.58|22.58|24.58|22.58|24.58|22.58|24.58|22.58|0
1640856490000|2021-12-30 09:28:10|24.57|22.57|24.56|22.56|24.57|22.57|24.56|22.56|0
1640856500000|2021-12-30 09:28:20|24.57|22.57|24.56|22.56|24.57|22.57|24.56|22.56|0
1640856530000|2021-12-30 09:28:50|24.58|22.58|24.58|22.58|24.58|22.58|24.58|22.58|0
1640856540000|2021-12-30 09:29:00|24.56|22.56|24.56|22.56|24.56|22.56|24.54|22.54|0
1640856560000|2021-12-30 09:29:20|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640856570000|2021-12-30 09:29:30|24.52|22.52|24.52|22.52|24.52|22.52|24.52|22.52|0
1640856580000|2021-12-30 09:29:40|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640856590000|2021-12-30 09:29:50|24.53|22.53|24.54|22.54|24.54|22.54|24.53|22.53|0
1640856600000|2021-12-30 09:30:00|24.53|22.53|24.53|22.53|24.53|22.53|24.52|22.52|0
1640856610000|2021-12-30 09:30:10|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640856620000|2021-12-30 09:30:20|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640856630000|2021-12-30 09:30:30|24.52|22.52|24.54|22.54|24.54|22.54|24.52|22.52|0
1640856640000|2021-12-30 09:30:40|24.56|22.56|24.58|22.58|24.58|22.58|24.56|22.56|0
1640856650000|2021-12-30 09:30:50|24.56|22.56|24.54|22.54|24.56|22.56|24.54|22.54|0
1640856670000|2021-12-30 09:31:10|24.53|22.53|24.54|22.54|24.54|22.54|24.53|22.53|0
1640856690000|2021-12-30 09:31:30|24.56|22.56|24.56|22.56|24.56|22.56|24.54|22.54|0
1640856720000|2021-12-30 09:32:00|24.54|22.54|24.56|22.56|24.56|22.56|24.54|22.54|0
1640856730000|2021-12-30 09:32:10|24.55|22.55|24.56|22.56|24.56|22.56|24.54|22.54|0
1640856740000|2021-12-30 09:32:20|24.54|22.54|24.55|22.55|24.55|22.55|24.54|22.54|0
1640856750000|2021-12-30 09:32:30|24.56|22.56|24.56|22.56|24.56|22.56|24.56|22.56|0
1640856760000|2021-12-30 09:32:40|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640856780000|2021-12-30 09:33:00|24.53|22.53|24.52|22.52|24.53|22.53|24.52|22.52|0
1640856820000|2021-12-30 09:33:40|24.54|22.54|24.53|22.53|24.54|22.54|24.53|22.53|0
1640856830000|2021-12-30 09:33:50|24.52|22.52|24.54|22.54|24.54|22.54|24.52|22.52|0
1640856840000|2021-12-30 09:34:00|24.52|22.52|24.52|22.52|24.52|22.52|24.52|22.52|0
1640856880000|2021-12-30 09:34:40|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640856900000|2021-12-30 09:35:00|24.52|22.52|24.54|22.54|24.54|22.54|24.52|22.52|0
1640856920000|2021-12-30 09:35:20|24.52|22.52|24.52|22.52|24.52|22.52|24.52|22.52|0
1640856930000|2021-12-30 09:35:30|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640856950000|2021-12-30 09:35:50|24.53|22.53|24.52|22.52|24.54|22.54|24.52|22.52|0
1640856960000|2021-12-30 09:36:00|24.54|22.54|24.52|22.52|24.54|22.54|24.52|22.52|0
1640856970000|2021-12-30 09:36:10|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640857010000|2021-12-30 09:36:50|24.56|22.56|24.56|22.56|24.56|22.56|24.56|22.56|0
1640857030000|2021-12-30 09:37:10|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640857040000|2021-12-30 09:37:20|24.56|22.56|24.56|22.56|24.56|22.56|24.54|22.54|0
1640857050000|2021-12-30 09:37:30|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640857060000|2021-12-30 09:37:40|24.54|22.54|24.54|22.54|24.55|22.55|24.54|22.54|0
1640857090000|2021-12-30 09:38:10|24.52|22.52|24.52|22.52|24.52|22.52|24.52|22.52|0
1640857100000|2021-12-30 09:38:20|24.53|22.53|24.52|22.52|24.53|22.53|24.52|22.52|0
1640857140000|2021-12-30 09:39:00|24.5|22.5|24.5|22.5|24.5|22.5|24.5|22.5|0
1640857150000|2021-12-30 09:39:10|24.42|22.42|24.41|22.41|24.42|22.42|24.41|22.41|0
1640857160000|2021-12-30 09:39:20|24.4|22.4|24.42|22.42|24.42|22.42|24.4|22.4|0
1640857170000|2021-12-30 09:39:30|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640857180000|2021-12-30 09:39:40|24.41|22.41|24.42|22.42|24.42|22.42|24.4|22.4|0
1640857200000|2021-12-30 09:40:00|24.44|22.44|24.42|22.42|24.44|22.44|24.42|22.42|0
1640857210000|2021-12-30 09:40:10|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640857220000|2021-12-30 09:40:20|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640857230000|2021-12-30 09:40:30|24.44|22.44|24.42|22.42|24.44|22.44|24.42|22.42|0
1640857250000|2021-12-30 09:40:50|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640857260000|2021-12-30 09:41:00|24.43|22.43|24.42|22.42|24.43|22.43|24.42|22.42|0
1640857270000|2021-12-30 09:41:10|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640857280000|2021-12-30 09:41:20|24.42|22.42|24.44|22.44|24.44|22.44|24.42|22.42|0
1640857320000|2021-12-30 09:42:00|24.43|22.43|24.44|22.44|24.44|22.44|24.43|22.43|0
1640857330000|2021-12-30 09:42:10|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640857340000|2021-12-30 09:42:20|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640857370000|2021-12-30 09:42:50|24.39|22.39|24.4|22.4|24.4|22.4|24.38|22.38|0
1640857400000|2021-12-30 09:43:20|24.42|22.42|24.4|22.4|24.42|22.42|24.4|22.4|0
1640857410000|2021-12-30 09:43:30|24.42|22.42|24.44|22.44|24.44|22.44|24.42|22.42|0
1640857440000|2021-12-30 09:44:00|24.42|22.42|24.44|22.44|24.44|22.44|24.42|22.42|0
1640857460000|2021-12-30 09:44:20|24.43|22.43|24.42|22.42|24.43|22.43|24.42|22.42|0
1640857470000|2021-12-30 09:44:30|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640857480000|2021-12-30 09:44:40|24.45|22.45|24.44|22.44|24.45|22.45|24.44|22.44|0
1640857490000|2021-12-30 09:44:50|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640857500000|2021-12-30 09:45:00|24.48|22.48|24.48|22.48|24.48|22.48|24.46|22.46|0
1640857510000|2021-12-30 09:45:10|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640857520000|2021-12-30 09:45:20|24.48|22.48|24.48|22.48|24.48|22.48|24.48|22.48|0
1640857530000|2021-12-30 09:45:30|24.49|22.49|24.49|22.49|24.49|22.49|24.49|22.49|0
1640857550000|2021-12-30 09:45:50|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640857560000|2021-12-30 09:46:00|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640857570000|2021-12-30 09:46:10|24.51|22.51|24.53|22.53|24.53|22.53|24.51|22.51|0
1640857590000|2021-12-30 09:46:30|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640857600000|2021-12-30 09:46:40|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640857610000|2021-12-30 09:46:50|24.55|22.55|24.53|22.53|24.55|22.55|24.53|22.53|0
1640857620000|2021-12-30 09:47:00|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640857630000|2021-12-30 09:47:10|24.57|22.57|24.57|22.57|24.57|22.57|24.57|22.57|0
1640857680000|2021-12-30 09:48:00|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640857720000|2021-12-30 09:48:40|24.57|22.57|24.57|22.57|24.57|22.57|24.57|22.57|0
1640857760000|2021-12-30 09:49:20|24.55|22.55|24.55|22.55|24.57|22.57|24.55|22.55|0
1640857770000|2021-12-30 09:49:30|24.57|22.57|24.57|22.57|24.57|22.57|24.55|22.55|0
1640857790000|2021-12-30 09:49:50|24.59|22.59|24.57|22.57|24.59|22.59|24.57|22.57|0
1640857800000|2021-12-30 09:50:00|24.55|22.55|24.57|22.57|24.57|22.57|24.55|22.55|0
1640857820000|2021-12-30 09:50:20|24.56|22.56|24.56|22.56|24.56|22.56|24.56|22.56|0
1640857830000|2021-12-30 09:50:30|24.57|22.57|24.55|22.55|24.57|22.57|24.55|22.55|0
1640857860000|2021-12-30 09:51:00|24.53|22.53|24.51|22.51|24.53|22.53|24.51|22.51|0
1640857870000|2021-12-30 09:51:10|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640857880000|2021-12-30 09:51:20|24.55|22.55|24.57|22.57|24.57|22.57|24.55|22.55|0
1640857890000|2021-12-30 09:51:30|24.55|22.55|24.55|22.55|24.57|22.57|24.55|22.55|0
1640857910000|2021-12-30 09:51:50|24.57|22.57|24.57|22.57|24.57|22.57|24.57|22.57|0
1640857920000|2021-12-30 09:52:00|24.59|22.59|24.59|22.59|24.59|22.59|24.59|22.59|0
1640857940000|2021-12-30 09:52:20|24.58|22.58|24.57|22.57|24.58|22.58|24.57|22.57|0
1640857950000|2021-12-30 09:52:30|24.58|22.58|24.57|22.57|24.58|22.58|24.57|22.57|0
1640857960000|2021-12-30 09:52:40|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640857980000|2021-12-30 09:53:00|24.55|22.55|24.56|22.56|24.56|22.56|24.55|22.55|0
1640857990000|2021-12-30 09:53:10|24.55|22.55|24.56|22.56|24.56|22.56|24.55|22.55|0
1640858000000|2021-12-30 09:53:20|24.55|22.55|24.56|22.56|24.56|22.56|24.55|22.55|0
1640858010000|2021-12-30 09:53:30|24.57|22.57|24.57|22.57|24.57|22.57|24.56|22.56|0
1640858020000|2021-12-30 09:53:40|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640858050000|2021-12-30 09:54:10|24.53|22.53|24.54|22.54|24.55|22.55|24.53|22.53|0
1640858060000|2021-12-30 09:54:20|24.53|22.53|24.54|22.54|24.54|22.54|24.53|22.53|0
1640858070000|2021-12-30 09:54:30|24.55|22.55|24.57|22.57|24.57|22.57|24.55|22.55|0
1640858100000|2021-12-30 09:55:00|24.59|22.59|24.59|22.59|24.59|22.59|24.58|22.58|0
1640858110000|2021-12-30 09:55:10|24.58|22.58|24.58|22.58|24.59|22.59|24.58|22.58|0
1640858120000|2021-12-30 09:55:20|24.57|22.57|24.57|22.57|24.57|22.57|24.56|22.56|0
1640858130000|2021-12-30 09:55:30|24.56|22.56|24.57|22.57|24.57|22.57|24.56|22.56|0
1640858140000|2021-12-30 09:55:40|24.56|22.56|24.57|22.57|24.57|22.57|24.56|22.56|0
1640858150000|2021-12-30 09:55:50|24.56|22.56|24.57|22.57|24.57|22.57|24.56|22.56|0
1640858170000|2021-12-30 09:56:10|24.58|22.58|24.58|22.58|24.58|22.58|24.58|22.58|0
1640858180000|2021-12-30 09:56:20|24.57|22.57|24.57|22.57|24.57|22.57|24.57|22.57|0
1640858190000|2021-12-30 09:56:30|24.55|22.55|24.57|22.57|24.57|22.57|24.55|22.55|0
1640858220000|2021-12-30 09:57:00|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640858230000|2021-12-30 09:57:10|24.53|22.53|24.55|22.55|24.55|22.55|24.53|22.53|0
1640858250000|2021-12-30 09:57:30|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640858290000|2021-12-30 09:58:10|24.55|22.55|24.54|22.54|24.55|22.55|24.53|22.53|0
1640858300000|2021-12-30 09:58:20|24.53|22.53|24.53|22.53|24.54|22.54|24.53|22.53|0
1640858340000|2021-12-30 09:59:00|24.54|22.54|24.55|22.55|24.55|22.55|24.54|22.54|0
1640858350000|2021-12-30 09:59:10|24.53|22.53|24.55|22.55|24.55|22.55|24.53|22.53|0
1640858360000|2021-12-30 09:59:20|24.54|22.54|24.56|22.56|24.56|22.56|24.54|22.54|0
1640858370000|2021-12-30 09:59:30|24.57|22.57|24.55|22.55|24.57|22.57|24.55|22.55|0
1640858380000|2021-12-30 09:59:40|24.56|22.56|24.56|22.56|24.57|22.57|24.56|22.56|0
1640858390000|2021-12-30 09:59:50|24.55|22.55|24.56|22.56|24.56|22.56|24.55|22.55|0
1640858400000|2021-12-30 10:00:00|24.53|22.53|24.53|22.53|24.53|22.53|24.51|22.51|0
1640858410000|2021-12-30 10:00:10|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640858420000|2021-12-30 10:00:20|24.53|22.53|24.53|22.53|24.53|22.53|24.51|22.51|0
1640858430000|2021-12-30 10:00:30|24.55|22.55|24.57|22.57|24.57|22.57|24.55|22.55|0
1640858440000|2021-12-30 10:00:40|24.59|22.59|24.59|22.59|24.59|22.59|24.59|22.59|0
1640858450000|2021-12-30 10:00:50|24.6|22.6|24.62|22.62|24.62|22.62|24.6|22.6|0
1640858470000|2021-12-30 10:01:10|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1640858490000|2021-12-30 10:01:30|24.61|22.61|24.6|22.6|24.61|22.61|24.6|22.6|0
1640858500000|2021-12-30 10:01:40|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640858510000|2021-12-30 10:01:50|24.61|22.61|24.6|22.6|24.61|22.61|24.6|22.6|0
1640858520000|2021-12-30 10:02:00|24.59|22.59|24.59|22.59|24.59|22.59|24.57|22.57|0
1640858530000|2021-12-30 10:02:10|24.58|22.58|24.58|22.58|24.58|22.58|24.58|22.58|0
1640858540000|2021-12-30 10:02:20|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1640858550000|2021-12-30 10:02:30|24.58|22.58|24.58|22.58|24.58|22.58|24.58|22.58|0
1640858560000|2021-12-30 10:02:40|24.57|22.57|24.57|22.57|24.58|22.58|24.57|22.57|0
1640858580000|2021-12-30 10:03:00|24.58|22.58|24.57|22.57|24.58|22.58|24.57|22.57|0
1640858610000|2021-12-30 10:03:30|24.58|22.58|24.58|22.58|24.58|22.58|24.58|22.58|0
1640858620000|2021-12-30 10:03:40|24.56|22.56|24.58|22.58|24.58|22.58|24.56|22.56|0
1640858640000|2021-12-30 10:04:00|24.6|22.6|24.6|22.6|24.6|22.6|24.58|22.58|0
1640858650000|2021-12-30 10:04:10|24.58|22.58|24.58|22.58|24.58|22.58|24.58|22.58|0
1640858660000|2021-12-30 10:04:20|24.59|22.59|24.62|22.62|24.62|22.62|24.59|22.59|0
1640858670000|2021-12-30 10:04:30|24.63|22.63|24.63|22.63|24.63|22.63|24.62|22.62|0
1640858680000|2021-12-30 10:04:40|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640858690000|2021-12-30 10:04:50|24.63|22.63|24.63|22.63|24.63|22.63|24.62|22.62|0
1640858700000|2021-12-30 10:05:00|24.64|22.64|24.62|22.62|24.64|22.64|24.62|22.62|0
1640858710000|2021-12-30 10:05:10|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640858720000|2021-12-30 10:05:20|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1640858730000|2021-12-30 10:05:30|24.61|22.61|24.6|22.6|24.61|22.61|24.6|22.6|0
1640858740000|2021-12-30 10:05:40|24.62|22.62|24.62|22.62|24.63|22.63|24.62|22.62|0
1640858750000|2021-12-30 10:05:50|24.61|22.61|24.6|22.6|24.61|22.61|24.6|22.6|0
1640858760000|2021-12-30 10:06:00|24.61|22.61|24.62|22.62|24.62|22.62|24.61|22.61|0
1640858820000|2021-12-30 10:07:00|24.61|22.61|24.62|22.62|24.62|22.62|24.6|22.6|0
1640858850000|2021-12-30 10:07:30|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640858860000|2021-12-30 10:07:40|24.6|22.6|24.61|22.61|24.61|22.61|24.6|22.6|0
1640858870000|2021-12-30 10:07:50|24.6|22.6|24.61|22.61|24.61|22.61|24.6|22.6|0
1640858880000|2021-12-30 10:08:00|24.6|22.6|24.64|22.64|24.64|22.64|24.6|22.6|0
1640858890000|2021-12-30 10:08:10|24.63|22.63|24.64|22.64|24.64|22.64|24.63|22.63|0
1640858910000|2021-12-30 10:08:30|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640858920000|2021-12-30 10:08:40|24.64|22.64|24.66|22.66|24.66|22.66|24.63|22.63|0
1640858960000|2021-12-30 10:09:20|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640858980000|2021-12-30 10:09:40|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640858990000|2021-12-30 10:09:50|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1640859000000|2021-12-30 10:10:00|24.7|22.7|24.72|22.72|24.72|22.72|24.7|22.7|0
1640859020000|2021-12-30 10:10:20|24.7|22.7|24.72|22.72|24.72|22.72|24.7|22.7|0
1640859060000|2021-12-30 10:11:00|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640859070000|2021-12-30 10:11:10|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640859100000|2021-12-30 10:11:40|24.7|22.7|24.7|22.7|24.7|22.7|24.68|22.68|0
1640859110000|2021-12-30 10:11:50|24.69|22.69|24.7|22.7|24.7|22.7|24.68|22.68|0
1640859120000|2021-12-30 10:12:00|24.71|22.71|24.7|22.7|24.71|22.71|24.7|22.7|0
1640859130000|2021-12-30 10:12:10|24.72|22.72|24.72|22.72|24.72|22.72|24.7|22.7|0
1640859140000|2021-12-30 10:12:20|24.71|22.71|24.71|22.71|24.72|22.72|24.71|22.71|0
1640859150000|2021-12-30 10:12:30|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640859170000|2021-12-30 10:12:50|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640859180000|2021-12-30 10:13:00|24.67|22.67|24.68|22.68|24.68|22.68|24.66|22.66|0
1640859200000|2021-12-30 10:13:20|24.66|22.66|24.62|22.62|24.66|22.66|24.62|22.62|0
1640859210000|2021-12-30 10:13:30|24.64|22.64|24.64|22.64|24.65|22.65|24.64|22.64|0
1640859230000|2021-12-30 10:13:50|24.65|22.65|24.66|22.66|24.66|22.66|24.64|22.64|0
1640859240000|2021-12-30 10:14:00|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640859260000|2021-12-30 10:14:20|24.66|22.66|24.67|22.67|24.67|22.67|24.66|22.66|0
1640859270000|2021-12-30 10:14:30|24.66|22.66|24.66|22.66|24.67|22.67|24.66|22.66|0
1640859280000|2021-12-30 10:14:40|24.67|22.67|24.68|22.68|24.68|22.68|24.67|22.67|0
1640859310000|2021-12-30 10:15:10|24.66|22.66|24.68|22.68|24.68|22.68|24.66|22.66|0
1640859330000|2021-12-30 10:15:30|24.69|22.69|24.66|22.66|24.69|22.69|24.66|22.66|0
1640859350000|2021-12-30 10:15:50|24.64|22.64|24.66|22.66|24.66|22.66|24.64|22.64|0
1640859360000|2021-12-30 10:16:00|24.64|22.64|24.64|22.64|24.65|22.65|24.64|22.64|0
1640859370000|2021-12-30 10:16:10|24.62|22.62|24.62|22.62|24.62|22.62|24.6|22.6|0
1640859380000|2021-12-30 10:16:20|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640859420000|2021-12-30 10:17:00|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640859430000|2021-12-30 10:17:10|24.64|22.64|24.62|22.62|24.64|22.64|24.62|22.62|0
1640859440000|2021-12-30 10:17:20|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1640859450000|2021-12-30 10:17:30|24.61|22.61|24.6|22.6|24.61|22.61|24.6|22.6|0
1640859460000|2021-12-30 10:17:40|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640859470000|2021-12-30 10:17:50|24.62|22.62|24.61|22.61|24.62|22.62|24.61|22.61|0
1640859480000|2021-12-30 10:18:00|24.62|22.62|24.61|22.61|24.62|22.62|24.61|22.61|0
1640859490000|2021-12-30 10:18:10|24.6|22.6|24.61|22.61|24.62|22.62|24.6|22.6|0
1640859500000|2021-12-30 10:18:20|24.62|22.62|24.58|22.58|24.62|22.62|24.58|22.58|0
1640859510000|2021-12-30 10:18:30|24.59|22.59|24.6|22.6|24.6|22.6|24.59|22.59|0
1640859520000|2021-12-30 10:18:40|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640859550000|2021-12-30 10:19:10|24.63|22.63|24.62|22.62|24.63|22.63|24.62|22.62|0
1640859590000|2021-12-30 10:19:50|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1640859620000|2021-12-30 10:20:20|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640859630000|2021-12-30 10:20:30|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640859650000|2021-12-30 10:20:50|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640859660000|2021-12-30 10:21:00|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640859680000|2021-12-30 10:21:20|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640859690000|2021-12-30 10:21:30|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640859700000|2021-12-30 10:21:40|24.63|22.63|24.65|22.65|24.65|22.65|24.63|22.63|0
1640859720000|2021-12-30 10:22:00|24.67|22.67|24.65|22.65|24.67|22.67|24.65|22.65|0
1640859740000|2021-12-30 10:22:20|24.67|22.67|24.69|22.69|24.69|22.69|24.67|22.67|0
1640859750000|2021-12-30 10:22:30|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640859760000|2021-12-30 10:22:40|24.67|22.67|24.68|22.68|24.68|22.68|24.67|22.67|0
1640859770000|2021-12-30 10:22:50|24.69|22.69|24.69|22.69|24.69|22.69|24.68|22.68|0
1640859780000|2021-12-30 10:23:00|24.68|22.68|24.67|22.67|24.68|22.68|24.65|22.65|0
1640859810000|2021-12-30 10:23:30|24.65|22.65|24.65|22.65|24.67|22.67|24.65|22.65|0
1640859830000|2021-12-30 10:23:50|24.67|22.67|24.66|22.66|24.67|22.67|24.66|22.66|0
1640859840000|2021-12-30 10:24:00|24.65|22.65|24.67|22.67|24.67|22.67|24.65|22.65|0
1640859850000|2021-12-30 10:24:10|24.66|22.66|24.67|22.67|24.67|22.67|24.66|22.66|0
1640859870000|2021-12-30 10:24:30|24.69|22.69|24.69|22.69|24.69|22.69|24.69|22.69|0
1640859910000|2021-12-30 10:25:10|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640859920000|2021-12-30 10:25:20|24.71|22.71|24.71|22.71|24.71|22.71|24.71|22.71|0
1640859930000|2021-12-30 10:25:30|24.69|22.69|24.67|22.67|24.69|22.69|24.67|22.67|0
1640859970000|2021-12-30 10:26:10|24.69|22.69|24.69|22.69|24.69|22.69|24.69|22.69|0
1640859990000|2021-12-30 10:26:30|24.71|22.71|24.71|22.71|24.71|22.71|24.71|22.71|0
1640860020000|2021-12-30 10:27:00|24.72|22.72|24.71|22.71|24.72|22.72|24.71|22.71|0
1640860030000|2021-12-30 10:27:10|24.73|22.73|24.71|22.71|24.73|22.73|24.71|22.71|0
1640860040000|2021-12-30 10:27:20|24.72|22.72|24.71|22.71|24.73|22.73|24.69|22.69|0
1640860050000|2021-12-30 10:27:30|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640860060000|2021-12-30 10:27:40|24.69|22.69|24.69|22.69|24.69|22.69|24.69|22.69|0
1640860080000|2021-12-30 10:28:00|24.7|22.7|24.71|22.71|24.71|22.71|24.7|22.7|0
1640860120000|2021-12-30 10:28:40|24.73|22.73|24.73|22.73|24.73|22.73|24.73|22.73|0
1640860130000|2021-12-30 10:28:50|24.71|22.71|24.71|22.71|24.71|22.71|24.71|22.71|0
1640860140000|2021-12-30 10:29:00|24.73|22.73|24.71|22.71|24.73|22.73|24.71|22.71|0
1640860150000|2021-12-30 10:29:10|24.73|22.73|24.73|22.73|24.73|22.73|24.73|22.73|0
1640860170000|2021-12-30 10:29:30|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1640860180000|2021-12-30 10:29:40|24.73|22.73|24.69|22.69|24.73|22.73|24.69|22.69|0
1640860200000|2021-12-30 10:30:00|24.71|22.71|24.69|22.69|24.71|22.71|24.69|22.69|0
1640860220000|2021-12-30 10:30:20|24.71|22.71|24.71|22.71|24.71|22.71|24.69|22.69|0
1640860230000|2021-12-30 10:30:30|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1640860240000|2021-12-30 10:30:40|24.73|22.73|24.73|22.73|24.73|22.73|24.73|22.73|0
1640860250000|2021-12-30 10:30:50|24.71|22.71|24.71|22.71|24.71|22.71|24.71|22.71|0
1640860260000|2021-12-30 10:31:00|24.73|22.73|24.73|22.73|24.73|22.73|24.73|22.73|0
1640860300000|2021-12-30 10:31:40|24.75|22.75|24.77|22.77|24.77|22.77|24.75|22.75|0
1640860310000|2021-12-30 10:31:50|24.79|22.79|24.81|22.81|24.81|22.81|24.79|22.79|0
1640860320000|2021-12-30 10:32:00|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640860340000|2021-12-30 10:32:20|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640860350000|2021-12-30 10:32:30|24.79|22.79|24.81|22.81|24.81|22.81|24.79|22.79|0
1640860360000|2021-12-30 10:32:40|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640860370000|2021-12-30 10:32:50|24.81|22.81|24.83|22.83|24.83|22.83|24.81|22.81|0
1640860380000|2021-12-30 10:33:00|24.85|22.85|24.81|22.81|24.85|22.85|24.81|22.81|0
1640860390000|2021-12-30 10:33:10|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640860400000|2021-12-30 10:33:20|24.8|22.8|24.79|22.79|24.8|22.8|24.79|22.79|0
1640860410000|2021-12-30 10:33:30|24.8|22.8|24.79|22.79|24.8|22.8|24.79|22.79|0
1640860420000|2021-12-30 10:33:40|24.81|22.81|24.8|22.8|24.81|22.81|24.8|22.8|0
1640860430000|2021-12-30 10:33:50|24.79|22.79|24.79|22.79|24.79|22.79|24.77|22.77|0
1640860450000|2021-12-30 10:34:10|24.8|22.8|24.81|22.81|24.81|22.81|24.79|22.79|0
1640860470000|2021-12-30 10:34:30|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640860480000|2021-12-30 10:34:40|24.8|22.8|24.81|22.81|24.81|22.81|24.8|22.8|0
1640860490000|2021-12-30 10:34:50|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640860500000|2021-12-30 10:35:00|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640860530000|2021-12-30 10:35:30|24.79|22.79|24.81|22.81|24.82|22.82|24.79|22.79|0
1640860540000|2021-12-30 10:35:40|24.79|22.79|24.79|22.79|24.79|22.79|24.78|22.78|0
1640860550000|2021-12-30 10:35:50|24.81|22.81|24.8|22.8|24.81|22.81|24.8|22.8|0
1640860560000|2021-12-30 10:36:00|24.81|22.81|24.78|22.78|24.81|22.81|24.78|22.78|0
1640860570000|2021-12-30 10:36:10|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640860580000|2021-12-30 10:36:20|24.79|22.79|24.77|22.77|24.79|22.79|24.77|22.77|0
1640860620000|2021-12-30 10:37:00|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640860630000|2021-12-30 10:37:10|24.78|22.78|24.78|22.78|24.78|22.78|24.77|22.77|0
1640860640000|2021-12-30 10:37:20|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640860690000|2021-12-30 10:38:10|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1640860710000|2021-12-30 10:38:30|24.73|22.73|24.74|22.74|24.75|22.75|24.73|22.73|0
1640860720000|2021-12-30 10:38:40|24.73|22.73|24.74|22.74|24.74|22.74|24.73|22.73|0
1640860730000|2021-12-30 10:38:50|24.73|22.73|24.73|22.73|24.74|22.74|24.73|22.73|0
1640860740000|2021-12-30 10:39:00|24.74|22.74|24.75|22.75|24.75|22.75|24.74|22.74|0
1640860750000|2021-12-30 10:39:10|24.74|22.74|24.73|22.73|24.74|22.74|24.73|22.73|0
1640860760000|2021-12-30 10:39:20|24.74|22.74|24.74|22.74|24.74|22.74|24.74|22.74|0
1640860770000|2021-12-30 10:39:30|24.75|22.75|24.73|22.73|24.75|22.75|24.73|22.73|0
1640860780000|2021-12-30 10:39:40|24.71|22.71|24.71|22.71|24.71|22.71|24.71|22.71|0
1640860800000|2021-12-30 10:40:00|24.72|22.72|24.72|22.72|24.72|22.72|24.71|22.71|0
1640860810000|2021-12-30 10:40:10|24.73|22.73|24.71|22.71|24.73|22.73|24.71|22.71|0
1640860850000|2021-12-30 10:40:50|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1640860870000|2021-12-30 10:41:10|24.71|22.71|24.71|22.71|24.71|22.71|24.71|22.71|0
1640860880000|2021-12-30 10:41:20|24.69|22.69|24.71|22.71|24.71|22.71|24.69|22.69|0
1640860890000|2021-12-30 10:41:30|24.7|22.7|24.71|22.71|24.71|22.71|24.7|22.7|0
1640860910000|2021-12-30 10:41:50|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640860960000|2021-12-30 10:42:40|24.69|22.69|24.67|22.67|24.69|22.69|24.67|22.67|0
1640860970000|2021-12-30 10:42:50|24.68|22.68|24.67|22.67|24.68|22.68|24.67|22.67|0
1640860990000|2021-12-30 10:43:10|24.65|22.65|24.63|22.63|24.65|22.65|24.63|22.63|0
1640861020000|2021-12-30 10:43:40|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1640861030000|2021-12-30 10:43:50|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640861040000|2021-12-30 10:44:00|24.61|22.61|24.63|22.63|24.63|22.63|24.61|22.61|0
1640861050000|2021-12-30 10:44:10|24.61|22.61|24.63|22.63|24.63|22.63|24.61|22.61|0
1640861090000|2021-12-30 10:44:50|24.65|22.65|24.66|22.66|24.66|22.66|24.65|22.65|0
1640861100000|2021-12-30 10:45:00|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1640861110000|2021-12-30 10:45:10|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640861120000|2021-12-30 10:45:20|24.63|22.63|24.66|22.66|24.66|22.66|24.63|22.63|0
1640861130000|2021-12-30 10:45:30|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640861140000|2021-12-30 10:45:40|24.63|22.63|24.61|22.61|24.63|22.63|24.61|22.61|0
1640861150000|2021-12-30 10:45:50|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640861160000|2021-12-30 10:46:00|24.64|22.64|24.63|22.63|24.64|22.64|24.63|22.63|0
1640861200000|2021-12-30 10:46:40|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640861220000|2021-12-30 10:47:00|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640861230000|2021-12-30 10:47:10|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640861240000|2021-12-30 10:47:20|24.64|22.64|24.65|22.65|24.65|22.65|24.64|22.64|0
1640861250000|2021-12-30 10:47:30|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640861260000|2021-12-30 10:47:40|24.64|22.64|24.66|22.66|24.66|22.66|24.64|22.64|0
1640861270000|2021-12-30 10:47:50|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640861300000|2021-12-30 10:48:20|24.65|22.65|24.64|22.64|24.65|22.65|24.64|22.64|0
1640861340000|2021-12-30 10:49:00|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640861350000|2021-12-30 10:49:10|24.68|22.68|24.66|22.66|24.68|22.68|24.66|22.66|0
1640861360000|2021-12-30 10:49:20|24.67|22.67|24.67|22.67|24.67|22.67|24.67|22.67|0
1640861370000|2021-12-30 10:49:30|24.66|22.66|24.66|22.66|24.67|22.67|24.66|22.66|0
1640861380000|2021-12-30 10:49:40|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640861400000|2021-12-30 10:50:00|24.7|22.7|24.68|22.68|24.7|22.7|24.68|22.68|0
1640861410000|2021-12-30 10:50:10|24.69|22.69|24.69|22.69|24.69|22.69|24.69|22.69|0
1640861420000|2021-12-30 10:50:20|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640861430000|2021-12-30 10:50:30|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640861440000|2021-12-30 10:50:40|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640861450000|2021-12-30 10:50:50|24.71|22.71|24.72|22.72|24.72|22.72|24.7|22.7|0
1640861460000|2021-12-30 10:51:00|24.73|22.73|24.72|22.72|24.73|22.73|24.72|22.72|0
1640861470000|2021-12-30 10:51:10|24.71|22.71|24.72|22.72|24.72|22.72|24.71|22.71|0
1640861480000|2021-12-30 10:51:20|24.71|22.71|24.71|22.71|24.71|22.71|24.7|22.7|0
1640861490000|2021-12-30 10:51:30|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1640861510000|2021-12-30 10:51:50|24.69|22.69|24.69|22.69|24.69|22.69|24.69|22.69|0
1640861520000|2021-12-30 10:52:00|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640861530000|2021-12-30 10:52:10|24.67|22.67|24.67|22.67|24.67|22.67|24.67|22.67|0
1640861550000|2021-12-30 10:52:30|24.7|22.7|24.68|22.68|24.7|22.7|24.68|22.68|0
1640861560000|2021-12-30 10:52:40|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640861570000|2021-12-30 10:52:50|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1640861580000|2021-12-30 10:53:00|24.73|22.73|24.74|22.74|24.75|22.75|24.73|22.73|0
1640861600000|2021-12-30 10:53:20|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1640861610000|2021-12-30 10:53:30|24.74|22.74|24.74|22.74|24.74|22.74|24.74|22.74|0
1640861640000|2021-12-30 10:54:00|24.75|22.75|24.75|22.75|24.76|22.76|24.75|22.75|0
1640861650000|2021-12-30 10:54:10|24.74|22.74|24.74|22.74|24.74|22.74|24.74|22.74|0
1640861660000|2021-12-30 10:54:20|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1640861700000|2021-12-30 10:55:00|24.73|22.73|24.72|22.72|24.73|22.73|24.72|22.72|0
1640861710000|2021-12-30 10:55:10|24.74|22.74|24.74|22.74|24.74|22.74|24.74|22.74|0
1640861740000|2021-12-30 10:55:40|24.73|22.73|24.73|22.73|24.73|22.73|24.73|22.73|0
1640861750000|2021-12-30 10:55:50|24.72|22.72|24.66|22.66|24.72|22.72|24.66|22.66|0
1640861760000|2021-12-30 10:56:00|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640861770000|2021-12-30 10:56:10|24.62|22.62|24.6|22.6|24.62|22.62|24.6|22.6|0
1640861780000|2021-12-30 10:56:20|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640861790000|2021-12-30 10:56:30|24.64|22.64|24.62|22.62|24.64|22.64|24.62|22.62|0
1640861810000|2021-12-30 10:56:50|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640861820000|2021-12-30 10:57:00|24.63|22.63|24.64|22.64|24.64|22.64|24.63|22.63|0
1640861850000|2021-12-30 10:57:30|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640861860000|2021-12-30 10:57:40|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640861870000|2021-12-30 10:57:50|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640861880000|2021-12-30 10:58:00|24.64|22.64|24.62|22.62|24.64|22.64|24.62|22.62|0
1640861910000|2021-12-30 10:58:30|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640861920000|2021-12-30 10:58:40|24.62|22.62|24.62|22.62|24.64|22.64|24.62|22.62|0
1640861940000|2021-12-30 10:59:00|24.6|22.6|24.63|22.63|24.64|22.64|24.6|22.6|0
1640861950000|2021-12-30 10:59:10|24.62|22.62|24.65|22.65|24.65|22.65|24.62|22.62|0
1640861960000|2021-12-30 10:59:20|24.66|22.66|24.65|22.65|24.66|22.66|24.64|22.64|0
1640861970000|2021-12-30 10:59:30|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640861990000|2021-12-30 10:59:50|24.64|22.64|24.63|22.63|24.64|22.64|24.63|22.63|0
1640862000000|2021-12-30 11:00:00|24.64|22.64|24.66|22.66|24.66|22.66|24.64|22.64|0
1640862010000|2021-12-30 11:00:10|24.65|22.65|24.64|22.64|24.65|22.65|24.64|22.64|0
1640862020000|2021-12-30 11:00:20|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640862030000|2021-12-30 11:00:30|24.67|22.67|24.64|22.64|24.67|22.67|24.64|22.64|0
1640862040000|2021-12-30 11:00:40|24.66|22.66|24.68|22.68|24.68|22.68|24.66|22.66|0
1640862050000|2021-12-30 11:00:50|24.66|22.66|24.68|22.68|24.68|22.68|24.66|22.66|0
1640862060000|2021-12-30 11:01:00|24.66|22.66|24.68|22.68|24.68|22.68|24.66|22.66|0
1640862070000|2021-12-30 11:01:10|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640862080000|2021-12-30 11:01:20|24.72|22.72|24.7|22.7|24.72|22.72|24.7|22.7|0
1640862090000|2021-12-30 11:01:30|24.68|22.68|24.69|22.69|24.7|22.7|24.68|22.68|0
1640862100000|2021-12-30 11:01:40|24.68|22.68|24.62|22.62|24.68|22.68|24.62|22.62|0
1640862110000|2021-12-30 11:01:50|24.63|22.63|24.62|22.62|24.63|22.63|24.6|22.6|0
1640862120000|2021-12-30 11:02:00|24.64|22.64|24.68|22.68|24.68|22.68|24.64|22.64|0
1640862140000|2021-12-30 11:02:20|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640862150000|2021-12-30 11:02:30|24.65|22.65|24.66|22.66|24.66|22.66|24.65|22.65|0
1640862160000|2021-12-30 11:02:40|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640862190000|2021-12-30 11:03:10|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640862200000|2021-12-30 11:03:20|24.68|22.68|24.67|22.67|24.68|22.68|24.67|22.67|0
1640862210000|2021-12-30 11:03:30|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640862220000|2021-12-30 11:03:40|24.68|22.68|24.68|22.68|24.68|22.68|24.68|22.68|0
1640862240000|2021-12-30 11:04:00|24.67|22.67|24.68|22.68|24.68|22.68|24.67|22.67|0
1640862250000|2021-12-30 11:04:10|24.67|22.67|24.66|22.66|24.67|22.67|24.66|22.66|0
1640862300000|2021-12-30 11:05:00|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640862310000|2021-12-30 11:05:10|24.62|22.62|24.63|22.63|24.63|22.63|24.62|22.62|0
1640862320000|2021-12-30 11:05:20|24.64|22.64|24.62|22.62|24.64|22.64|24.62|22.62|0
1640862330000|2021-12-30 11:05:30|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640862340000|2021-12-30 11:05:40|24.62|22.62|24.64|22.64|24.64|22.64|24.62|22.62|0
1640862350000|2021-12-30 11:05:50|24.62|22.62|24.63|22.63|24.63|22.63|24.62|22.62|0
1640862360000|2021-12-30 11:06:00|24.64|22.64|24.63|22.63|24.64|22.64|24.62|22.62|0
1640862370000|2021-12-30 11:06:10|24.64|22.64|24.62|22.62|24.64|22.64|24.62|22.62|0
1640862410000|2021-12-30 11:06:50|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1640862420000|2021-12-30 11:07:00|24.59|22.59|24.58|22.58|24.59|22.59|24.58|22.58|0
1640862440000|2021-12-30 11:07:20|24.56|22.56|24.56|22.56|24.56|22.56|24.56|22.56|0
1640862460000|2021-12-30 11:07:40|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640862480000|2021-12-30 11:08:00|24.53|22.53|24.54|22.54|24.54|22.54|24.53|22.53|0
1640862490000|2021-12-30 11:08:10|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640862500000|2021-12-30 11:08:20|24.56|22.56|24.57|22.57|24.57|22.57|24.56|22.56|0
1640862510000|2021-12-30 11:08:30|24.58|22.58|24.57|22.57|24.58|22.58|24.57|22.57|0
1640862520000|2021-12-30 11:08:40|24.56|22.56|24.56|22.56|24.56|22.56|24.56|22.56|0
1640862530000|2021-12-30 11:08:50|24.57|22.57|24.56|22.56|24.57|22.57|24.56|22.56|0
1640862540000|2021-12-30 11:09:00|24.57|22.57|24.58|22.58|24.58|22.58|24.56|22.56|0
1640862550000|2021-12-30 11:09:10|24.56|22.56|24.56|22.56|24.56|22.56|24.56|22.56|0
1640862560000|2021-12-30 11:09:20|24.58|22.58|24.58|22.58|24.58|22.58|24.58|22.58|0
1640862570000|2021-12-30 11:09:30|24.56|22.56|24.56|22.56|24.56|22.56|24.56|22.56|0
1640862580000|2021-12-30 11:09:40|24.55|22.55|24.54|22.54|24.55|22.55|24.54|22.54|0
1640862590000|2021-12-30 11:09:50|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640862600000|2021-12-30 11:10:00|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640862620000|2021-12-30 11:10:20|24.53|22.53|24.52|22.52|24.54|22.54|24.52|22.52|0
1640862630000|2021-12-30 11:10:30|24.54|22.54|24.54|22.54|24.54|22.54|24.52|22.52|0
1640862660000|2021-12-30 11:11:00|24.52|22.52|24.52|22.52|24.54|22.54|24.52|22.52|0
1640862670000|2021-12-30 11:11:10|24.54|22.54|24.52|22.52|24.54|22.54|24.52|22.52|0
1640862680000|2021-12-30 11:11:20|24.54|22.54|24.54|22.54|24.54|22.54|24.53|22.53|0
1640862690000|2021-12-30 11:11:30|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640862700000|2021-12-30 11:11:40|24.52|22.52|24.52|22.52|24.52|22.52|24.52|22.52|0
1640862710000|2021-12-30 11:11:50|24.53|22.53|24.53|22.53|24.54|22.54|24.53|22.53|0
1640862720000|2021-12-30 11:12:00|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640862730000|2021-12-30 11:12:10|24.53|22.53|24.54|22.54|24.54|22.54|24.53|22.53|0
1640862770000|2021-12-30 11:12:50|24.56|22.56|24.56|22.56|24.56|22.56|24.56|22.56|0
1640862780000|2021-12-30 11:13:00|24.54|22.54|24.58|22.58|24.58|22.58|24.54|22.54|0
1640862800000|2021-12-30 11:13:20|24.57|22.57|24.56|22.56|24.57|22.57|24.56|22.56|0
1640862810000|2021-12-30 11:13:30|24.54|22.54|24.56|22.56|24.56|22.56|24.54|22.54|0
1640862820000|2021-12-30 11:13:40|24.57|22.57|24.57|22.57|24.57|22.57|24.57|22.57|0
1640862850000|2021-12-30 11:14:10|24.56|22.56|24.56|22.56|24.56|22.56|24.56|22.56|0
1640862900000|2021-12-30 11:15:00|24.57|22.57|24.54|22.54|24.57|22.57|24.54|22.54|0
1640862930000|2021-12-30 11:15:30|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640862960000|2021-12-30 11:16:00|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640862970000|2021-12-30 11:16:10|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640862980000|2021-12-30 11:16:20|24.54|22.54|24.54|22.54|24.54|22.54|24.54|22.54|0
1640862990000|2021-12-30 11:16:30|24.53|22.53|24.57|22.57|24.57|22.57|24.53|22.53|0
1640863010000|2021-12-30 11:16:50|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640863020000|2021-12-30 11:17:00|24.54|22.54|24.55|22.55|24.55|22.55|24.54|22.54|0
1640863040000|2021-12-30 11:17:20|24.56|22.56|24.57|22.57|24.57|22.57|24.56|22.56|0
1640863060000|2021-12-30 11:17:40|24.59|22.59|24.61|22.61|24.61|22.61|24.59|22.59|0
1640863070000|2021-12-30 11:17:50|24.63|22.63|24.62|22.62|24.63|22.63|24.62|22.62|0
1640863080000|2021-12-30 11:18:00|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640863110000|2021-12-30 11:18:30|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640863120000|2021-12-30 11:18:40|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640863130000|2021-12-30 11:18:50|24.62|22.62|24.65|22.65|24.65|22.65|24.62|22.62|0
1640863140000|2021-12-30 11:19:00|24.63|22.63|24.63|22.63|24.63|22.63|24.61|22.61|0
1640863150000|2021-12-30 11:19:10|24.61|22.61|24.62|22.62|24.62|22.62|24.61|22.61|0
1640863160000|2021-12-30 11:19:20|24.63|22.63|24.62|22.62|24.63|22.63|24.62|22.62|0
1640863170000|2021-12-30 11:19:30|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640863180000|2021-12-30 11:19:40|24.61|22.61|24.62|22.62|24.62|22.62|24.61|22.61|0
1640863190000|2021-12-30 11:19:50|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640863210000|2021-12-30 11:20:10|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1640863250000|2021-12-30 11:20:50|24.67|22.67|24.67|22.67|24.67|22.67|24.67|22.67|0
1640863260000|2021-12-30 11:21:00|24.65|22.65|24.65|22.65|24.67|22.67|24.65|22.65|0
1640863270000|2021-12-30 11:21:10|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640863280000|2021-12-30 11:21:20|24.65|22.65|24.63|22.63|24.65|22.65|24.63|22.63|0
1640863320000|2021-12-30 11:22:00|24.59|22.59|24.59|22.59|24.59|22.59|24.59|22.59|0
1640863330000|2021-12-30 11:22:10|24.6|22.6|24.61|22.61|24.61|22.61|24.6|22.6|0
1640863370000|2021-12-30 11:22:50|24.59|22.59|24.61|22.61|24.61|22.61|24.59|22.59|0
1640863380000|2021-12-30 11:23:00|24.6|22.6|24.61|22.61|24.61|22.61|24.6|22.6|0
1640863390000|2021-12-30 11:23:10|24.63|22.63|24.63|22.63|24.63|22.63|24.62|22.62|0
1640863400000|2021-12-30 11:23:20|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640863410000|2021-12-30 11:23:30|24.61|22.61|24.63|22.63|24.63|22.63|24.61|22.61|0
1640863440000|2021-12-30 11:24:00|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640863450000|2021-12-30 11:24:10|24.59|22.59|24.6|22.6|24.6|22.6|24.59|22.59|0
1640863460000|2021-12-30 11:24:20|24.59|22.59|24.61|22.61|24.61|22.61|24.59|22.59|0
1640863470000|2021-12-30 11:24:30|24.59|22.59|24.61|22.61|24.61|22.61|24.59|22.59|0
1640863490000|2021-12-30 11:24:50|24.59|22.59|24.56|22.56|24.59|22.59|24.56|22.56|0
1640863500000|2021-12-30 11:25:00|24.57|22.57|24.57|22.57|24.57|22.57|24.57|22.57|0
1640863510000|2021-12-30 11:25:10|24.55|22.55|24.57|22.57|24.57|22.57|24.55|22.55|0
1640863550000|2021-12-30 11:25:50|24.59|22.59|24.59|22.59|24.59|22.59|24.59|22.59|0
1640863560000|2021-12-30 11:26:00|24.58|22.58|24.59|22.59|24.59|22.59|24.58|22.58|0
1640863600000|2021-12-30 11:26:40|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640863620000|2021-12-30 11:27:00|24.59|22.59|24.61|22.61|24.61|22.61|24.59|22.59|0
1640863630000|2021-12-30 11:27:10|24.6|22.6|24.59|22.59|24.61|22.61|24.59|22.59|0
1640863640000|2021-12-30 11:27:20|24.6|22.6|24.61|22.61|24.61|22.61|24.6|22.6|0
1640863680000|2021-12-30 11:28:00|24.62|22.62|24.61|22.61|24.62|22.62|24.61|22.61|0
1640863710000|2021-12-30 11:28:30|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1640863730000|2021-12-30 11:28:50|24.66|22.66|24.65|22.65|24.66|22.66|24.65|22.65|0
1640863740000|2021-12-30 11:29:00|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640863750000|2021-12-30 11:29:10|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1640863760000|2021-12-30 11:29:20|24.64|22.64|24.63|22.63|24.64|22.64|24.63|22.63|0
1640863770000|2021-12-30 11:29:30|24.65|22.65|24.65|22.65|24.65|22.65|24.65|22.65|0
1640863780000|2021-12-30 11:29:40|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640863810000|2021-12-30 11:30:10|24.61|22.61|24.62|22.62|24.62|22.62|24.61|22.61|0
1640863820000|2021-12-30 11:30:20|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640863830000|2021-12-30 11:30:30|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640863840000|2021-12-30 11:30:40|24.62|22.62|24.62|22.62|24.62|22.62|24.62|22.62|0
1640863850000|2021-12-30 11:30:50|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640863880000|2021-12-30 11:31:20|24.62|22.62|24.61|22.61|24.62|22.62|24.61|22.61|0
1640863890000|2021-12-30 11:31:30|24.62|22.62|24.63|22.63|24.63|22.63|24.62|22.62|0
1640863920000|2021-12-30 11:32:00|24.59|22.59|24.59|22.59|24.59|22.59|24.59|22.59|0
1640863940000|2021-12-30 11:32:20|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640863960000|2021-12-30 11:32:40|24.59|22.59|24.59|22.59|24.59|22.59|24.59|22.59|0
1640863980000|2021-12-30 11:33:00|24.57|22.57|24.57|22.57|24.57|22.57|24.57|22.57|0
1640864020000|2021-12-30 11:33:40|24.56|22.56|24.55|22.55|24.56|22.56|24.55|22.55|0
1640864050000|2021-12-30 11:34:10|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640864120000|2021-12-30 11:35:20|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640864130000|2021-12-30 11:35:30|24.49|22.49|24.49|22.49|24.49|22.49|24.49|22.49|0
1640864140000|2021-12-30 11:35:40|24.47|22.47|24.47|22.47|24.47|22.47|24.47|22.47|0
1640864160000|2021-12-30 11:36:00|24.45|22.45|24.45|22.45|24.45|22.45|24.45|22.45|0
1640864180000|2021-12-30 11:36:20|24.47|22.47|24.45|22.45|24.47|22.47|24.45|22.45|0
1640864200000|2021-12-30 11:36:40|24.43|22.43|24.41|22.41|24.43|22.43|24.41|22.41|0
1640864220000|2021-12-30 11:37:00|24.43|22.43|24.43|22.43|24.43|22.43|24.43|22.43|0
1640864230000|2021-12-30 11:37:10|24.42|22.42|24.41|22.41|24.43|22.43|24.41|22.41|0
1640864270000|2021-12-30 11:37:50|24.43|22.43|24.43|22.43|24.43|22.43|24.43|22.43|0
1640864280000|2021-12-30 11:38:00|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640864300000|2021-12-30 11:38:20|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640864320000|2021-12-30 11:38:40|24.37|22.37|24.35|22.35|24.37|22.37|24.35|22.35|0
1640864350000|2021-12-30 11:39:10|24.37|22.37|24.37|22.37|24.37|22.37|24.35|22.35|0
1640864360000|2021-12-30 11:39:20|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640864370000|2021-12-30 11:39:30|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640864390000|2021-12-30 11:39:50|24.38|22.38|24.37|22.37|24.38|22.38|24.37|22.37|0
1640864410000|2021-12-30 11:40:10|24.35|22.35|24.37|22.37|24.37|22.37|24.35|22.35|0
1640864420000|2021-12-30 11:40:20|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640864430000|2021-12-30 11:40:30|24.39|22.39|24.39|22.39|24.39|22.39|24.37|22.37|0
1640864460000|2021-12-30 11:41:00|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640864470000|2021-12-30 11:41:10|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640864480000|2021-12-30 11:41:20|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640864510000|2021-12-30 11:41:50|24.37|22.37|24.38|22.38|24.39|22.39|24.37|22.37|0
1640864520000|2021-12-30 11:42:00|24.37|22.37|24.39|22.39|24.39|22.39|24.37|22.37|0
1640864530000|2021-12-30 11:42:10|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640864590000|2021-12-30 11:43:10|24.35|22.35|24.35|22.35|24.37|22.37|24.35|22.35|0
1640864600000|2021-12-30 11:43:20|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640864670000|2021-12-30 11:44:30|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640864680000|2021-12-30 11:44:40|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640864690000|2021-12-30 11:44:50|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640864710000|2021-12-30 11:45:10|24.37|22.37|24.35|22.35|24.37|22.37|24.35|22.35|0
1640864730000|2021-12-30 11:45:30|24.33|22.33|24.33|22.33|24.33|22.33|24.33|22.33|0
1640864740000|2021-12-30 11:45:40|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640864770000|2021-12-30 11:46:10|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640864780000|2021-12-30 11:46:20|24.33|22.33|24.34|22.34|24.34|22.34|24.33|22.33|0
1640864790000|2021-12-30 11:46:30|24.35|22.35|24.29|22.29|24.35|22.35|24.29|22.29|0
1640864810000|2021-12-30 11:46:50|24.27|22.27|24.29|22.29|24.29|22.29|24.27|22.27|0
1640864820000|2021-12-30 11:47:00|24.27|22.27|24.29|22.29|24.29|22.29|24.27|22.27|0
1640864830000|2021-12-30 11:47:10|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640864880000|2021-12-30 11:48:00|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640864890000|2021-12-30 11:48:10|24.24|22.24|24.24|22.24|24.25|22.25|24.24|22.24|0
1640864900000|2021-12-30 11:48:20|24.23|22.23|24.23|22.23|24.25|22.25|24.23|22.23|0
1640864910000|2021-12-30 11:48:30|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640864920000|2021-12-30 11:48:40|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640864930000|2021-12-30 11:48:50|24.25|22.25|24.24|22.24|24.25|22.25|24.24|22.24|0
1640864940000|2021-12-30 11:49:00|24.25|22.25|24.25|22.25|24.25|22.25|24.23|22.23|0
1640864950000|2021-12-30 11:49:10|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640864960000|2021-12-30 11:49:20|24.21|22.21|24.21|22.21|24.23|22.23|24.21|22.21|0
1640864990000|2021-12-30 11:49:50|24.19|22.19|24.19|22.19|24.21|22.21|24.19|22.19|0
1640865000000|2021-12-30 11:50:00|24.21|22.21|24.19|22.19|24.21|22.21|24.17|22.17|0
1640865010000|2021-12-30 11:50:10|24.17|22.17|24.17|22.17|24.17|22.17|24.17|22.17|0
1640865020000|2021-12-30 11:50:20|24.19|22.19|24.17|22.17|24.19|22.19|24.17|22.17|0
1640865030000|2021-12-30 11:50:30|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1640865040000|2021-12-30 11:50:40|24.17|22.17|24.17|22.17|24.18|22.18|24.17|22.17|0
1640865050000|2021-12-30 11:50:50|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1640865060000|2021-12-30 11:51:00|24.23|22.23|24.25|22.25|24.25|22.25|24.23|22.23|0
1640865100000|2021-12-30 11:51:40|24.27|22.27|24.25|22.25|24.27|22.27|24.25|22.25|0
1640865110000|2021-12-30 11:51:50|24.27|22.27|24.25|22.25|24.27|22.27|24.25|22.25|0
1640865120000|2021-12-30 11:52:00|24.26|22.26|24.27|22.27|24.27|22.27|24.25|22.25|0
1640865140000|2021-12-30 11:52:20|24.26|22.26|24.27|22.27|24.27|22.27|24.26|22.26|0
1640865150000|2021-12-30 11:52:30|24.29|22.29|24.29|22.29|24.29|22.29|24.29|22.29|0
1640865160000|2021-12-30 11:52:40|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640865190000|2021-12-30 11:53:10|24.25|22.25|24.25|22.25|24.25|22.25|24.24|22.24|0
1640865200000|2021-12-30 11:53:20|24.27|22.27|24.26|22.26|24.27|22.27|24.26|22.26|0
1640865210000|2021-12-30 11:53:30|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640865220000|2021-12-30 11:53:40|24.28|22.28|24.28|22.28|24.28|22.28|24.28|22.28|0
1640865230000|2021-12-30 11:53:50|24.27|22.27|24.29|22.29|24.29|22.29|24.27|22.27|0
1640865260000|2021-12-30 11:54:20|24.3|22.3|24.29|22.29|24.3|22.3|24.29|22.29|0
1640865320000|2021-12-30 11:55:20|24.3|22.3|24.29|22.29|24.3|22.3|24.29|22.29|0
1640865330000|2021-12-30 11:55:30|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640865350000|2021-12-30 11:55:50|24.29|22.29|24.27|22.27|24.29|22.29|24.27|22.27|0
1640865410000|2021-12-30 11:56:50|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640865420000|2021-12-30 11:57:00|24.25|22.25|24.23|22.23|24.25|22.25|24.23|22.23|0
1640865430000|2021-12-30 11:57:10|24.24|22.24|24.25|22.25|24.25|22.25|24.24|22.24|0
1640865440000|2021-12-30 11:57:20|24.23|22.23|24.22|22.22|24.23|22.23|24.21|22.21|0
1640865450000|2021-12-30 11:57:30|24.23|22.23|24.25|22.25|24.25|22.25|24.23|22.23|0
1640865480000|2021-12-30 11:58:00|24.26|22.26|24.25|22.25|24.26|22.26|24.25|22.25|0
1640865500000|2021-12-30 11:58:20|24.26|22.26|25.23|23.23|25.23|23.23|24.26|22.26|0
1640865510000|2021-12-30 11:58:30|24.58|22.58|24.58|22.58|24.58|22.58|24.58|22.58|0
1640865520000|2021-12-30 11:58:40|24.56|22.56|24.58|22.58|24.58|22.58|24.56|22.56|0
1640865530000|2021-12-30 11:58:50|24.56|22.56|24.57|22.57|24.57|22.57|24.56|22.56|0
1640865540000|2021-12-30 11:59:00|24.58|22.58|24.58|22.58|24.58|22.58|24.58|22.58|0
1640865550000|2021-12-30 11:59:10|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640865570000|2021-12-30 11:59:30|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640865590000|2021-12-30 11:59:50|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640865600000|2021-12-30 12:00:00|24.4|22.4|24.41|22.41|24.42|22.42|24.4|22.4|0
1640865610000|2021-12-30 12:00:10|24.4|22.4|24.42|22.42|24.42|22.42|24.4|22.4|0
1640865630000|2021-12-30 12:00:30|24.44|22.44|24.46|22.46|24.46|22.46|24.44|22.44|0
1640865640000|2021-12-30 12:00:40|24.48|22.48|24.48|22.48|24.48|22.48|24.48|22.48|0
1640865650000|2021-12-30 12:00:50|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640865660000|2021-12-30 12:01:00|24.48|22.48|24.48|22.48|24.5|22.5|24.48|22.48|0
1640865670000|2021-12-30 12:01:10|24.49|22.49|24.48|22.48|24.49|22.49|24.48|22.48|0
1640865680000|2021-12-30 12:01:20|24.5|22.5|24.5|22.5|24.5|22.5|24.5|22.5|0
1640865700000|2021-12-30 12:01:40|24.51|22.51|24.5|22.5|24.51|22.51|24.5|22.5|0
1640865710000|2021-12-30 12:01:50|24.51|22.51|24.5|22.5|24.51|22.51|24.5|22.5|0
1640865720000|2021-12-30 12:02:00|24.51|22.51|24.51|22.51|24.51|22.51|24.5|22.5|0
1640865730000|2021-12-30 12:02:10|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640865740000|2021-12-30 12:02:20|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640865760000|2021-12-30 12:02:40|24.49|22.49|24.5|22.5|24.5|22.5|24.49|22.49|0
1640865770000|2021-12-30 12:02:50|24.49|22.49|24.49|22.49|24.51|22.51|24.49|22.49|0
1640865780000|2021-12-30 12:03:00|24.5|22.5|24.51|22.51|24.51|22.51|24.49|22.49|0
1640865790000|2021-12-30 12:03:10|24.49|22.49|24.49|22.49|24.49|22.49|24.49|22.49|0
1640865800000|2021-12-30 12:03:20|24.48|22.48|24.49|22.49|24.49|22.49|24.48|22.48|0
1640865820000|2021-12-30 12:03:40|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640865830000|2021-12-30 12:03:50|24.5|22.5|24.51|22.51|24.51|22.51|24.5|22.5|0
1640865840000|2021-12-30 12:04:00|24.49|22.49|24.49|22.49|24.49|22.49|24.49|22.49|0
1640865860000|2021-12-30 12:04:20|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640865870000|2021-12-30 12:04:30|24.5|22.5|24.51|22.51|24.51|22.51|24.5|22.5|0
1640865890000|2021-12-30 12:04:50|24.5|22.5|24.47|22.47|24.5|22.5|24.47|22.47|0
1640865900000|2021-12-30 12:05:00|24.49|22.49|24.5|22.5|24.5|22.5|24.49|22.49|0
1640865910000|2021-12-30 12:05:10|24.51|22.51|24.49|22.49|24.51|22.51|24.49|22.49|0
1640865920000|2021-12-30 12:05:20|24.51|22.51|24.49|22.49|24.51|22.51|24.49|22.49|0
1640865930000|2021-12-30 12:05:30|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640865940000|2021-12-30 12:05:40|24.49|22.49|24.51|22.51|24.51|22.51|24.49|22.49|0
1640865960000|2021-12-30 12:06:00|24.49|22.49|24.51|22.51|24.51|22.51|24.49|22.49|0
1640865980000|2021-12-30 12:06:20|24.49|22.49|24.49|22.49|24.49|22.49|24.49|22.49|0
1640865990000|2021-12-30 12:06:30|24.47|22.47|24.47|22.47|24.47|22.47|24.47|22.47|0
1640866030000|2021-12-30 12:07:10|24.45|22.45|24.47|22.47|24.47|22.47|24.45|22.45|0
1640866040000|2021-12-30 12:07:20|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640866050000|2021-12-30 12:07:30|24.47|22.47|24.46|22.46|24.47|22.47|24.46|22.46|0
1640866060000|2021-12-30 12:07:40|24.47|22.47|24.45|22.45|24.47|22.47|24.45|22.45|0
1640866070000|2021-12-30 12:07:50|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640866080000|2021-12-30 12:08:00|24.45|22.45|24.45|22.45|24.45|22.45|24.45|22.45|0
1640866090000|2021-12-30 12:08:10|24.47|22.47|24.47|22.47|24.47|22.47|24.47|22.47|0
1640866140000|2021-12-30 12:09:00|24.48|22.48|24.49|22.49|24.49|22.49|24.48|22.48|0
1640866150000|2021-12-30 12:09:10|24.47|22.47|24.47|22.47|24.47|22.47|24.47|22.47|0
1640866180000|2021-12-30 12:09:40|24.45|22.45|24.47|22.47|24.47|22.47|24.45|22.45|0
1640866190000|2021-12-30 12:09:50|24.45|22.45|24.45|22.45|24.45|22.45|24.45|22.45|0
1640866200000|2021-12-30 12:10:00|24.47|22.47|24.45|22.45|24.47|22.47|24.45|22.45|0
1640866220000|2021-12-30 12:10:20|24.47|22.47|24.47|22.47|24.47|22.47|24.47|22.47|0
1640866230000|2021-12-30 12:10:30|24.46|22.46|24.45|22.45|24.46|22.46|24.45|22.45|0
1640866240000|2021-12-30 12:10:40|24.46|22.46|24.43|22.43|24.46|22.46|24.43|22.43|0
1640866250000|2021-12-30 12:10:50|24.45|22.45|24.46|22.46|24.46|22.46|24.45|22.45|0
1640866260000|2021-12-30 12:11:00|24.45|22.45|24.47|22.47|24.47|22.47|24.45|22.45|0
1640866280000|2021-12-30 12:11:20|24.43|22.43|24.43|22.43|24.43|22.43|24.43|22.43|0
1640866290000|2021-12-30 12:11:30|24.45|22.45|24.45|22.45|24.45|22.45|24.45|22.45|0
1640866300000|2021-12-30 12:11:40|24.44|22.44|24.45|22.45|24.45|22.45|24.43|22.43|0
1640866320000|2021-12-30 12:12:00|24.43|22.43|24.45|22.45|24.45|22.45|24.43|22.43|0
1640866330000|2021-12-30 12:12:10|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640866340000|2021-12-30 12:12:20|24.43|22.43|24.43|22.43|24.43|22.43|24.43|22.43|0
1640866380000|2021-12-30 12:13:00|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640866390000|2021-12-30 12:13:10|24.43|22.43|24.43|22.43|24.43|22.43|24.43|22.43|0
1640866440000|2021-12-30 12:14:00|24.41|22.41|24.41|22.41|24.43|22.43|24.41|22.41|0
1640866470000|2021-12-30 12:14:30|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640866490000|2021-12-30 12:14:50|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640866500000|2021-12-30 12:15:00|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640866510000|2021-12-30 12:15:10|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640866520000|2021-12-30 12:15:20|24.37|22.37|24.35|22.35|24.37|22.37|24.35|22.35|0
1640866530000|2021-12-30 12:15:30|24.36|22.36|24.35|22.35|24.36|22.36|24.35|22.35|0
1640866540000|2021-12-30 12:15:40|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640866550000|2021-12-30 12:15:50|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640866580000|2021-12-30 12:16:20|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640866590000|2021-12-30 12:16:30|24.4|22.4|24.39|22.39|24.4|22.4|24.39|22.39|0
1640866600000|2021-12-30 12:16:40|24.4|22.4|24.39|22.39|24.41|22.41|24.37|22.37|0
1640866610000|2021-12-30 12:16:50|24.4|22.4|24.39|22.39|24.4|22.4|24.39|22.39|0
1640866620000|2021-12-30 12:17:00|24.37|22.37|24.38|22.38|24.38|22.38|24.37|22.37|0
1640866630000|2021-12-30 12:17:10|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640866650000|2021-12-30 12:17:30|24.4|22.4|24.39|22.39|24.4|22.4|24.39|22.39|0
1640866670000|2021-12-30 12:17:50|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640866680000|2021-12-30 12:18:00|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640866700000|2021-12-30 12:18:20|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640866710000|2021-12-30 12:18:30|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640866720000|2021-12-30 12:18:40|24.41|22.41|24.43|22.43|24.43|22.43|24.41|22.41|0
1640866750000|2021-12-30 12:19:10|24.42|22.42|24.41|22.41|24.42|22.42|24.41|22.41|0
1640866760000|2021-12-30 12:19:20|24.39|22.39|24.39|22.39|24.4|22.4|24.39|22.39|0
1640866780000|2021-12-30 12:19:40|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640866830000|2021-12-30 12:20:30|24.39|22.39|24.37|22.37|24.39|22.39|24.37|22.37|0
1640866840000|2021-12-30 12:20:40|24.38|22.38|24.39|22.39|24.39|22.39|24.38|22.38|0
1640866850000|2021-12-30 12:20:50|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640866860000|2021-12-30 12:21:00|24.43|22.43|24.43|22.43|24.43|22.43|24.43|22.43|0
1640866870000|2021-12-30 12:21:10|24.45|22.45|24.45|22.45|24.45|22.45|24.45|22.45|0
1640866890000|2021-12-30 12:21:30|24.47|22.47|24.45|22.45|24.47|22.47|24.45|22.45|0
1640866900000|2021-12-30 12:21:40|24.46|22.46|24.45|22.45|24.46|22.46|24.45|22.45|0
1640866920000|2021-12-30 12:22:00|24.44|22.44|24.45|22.45|24.45|22.45|24.43|22.43|0
1640866940000|2021-12-30 12:22:20|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640866950000|2021-12-30 12:22:30|24.45|22.45|24.46|22.46|24.46|22.46|24.45|22.45|0
1640866960000|2021-12-30 12:22:40|24.47|22.47|24.47|22.47|24.47|22.47|24.47|22.47|0
1640866980000|2021-12-30 12:23:00|24.45|22.45|24.45|22.45|24.45|22.45|24.45|22.45|0
1640866990000|2021-12-30 12:23:10|24.47|22.47|24.47|22.47|24.47|22.47|24.47|22.47|0
1640867020000|2021-12-30 12:23:40|24.45|22.45|24.45|22.45|24.45|22.45|24.45|22.45|0
1640867030000|2021-12-30 12:23:50|24.47|22.47|24.47|22.47|24.47|22.47|24.46|22.46|0
1640867040000|2021-12-30 12:24:00|24.46|22.46|24.47|22.47|24.47|22.47|24.46|22.46|0
1640867050000|2021-12-30 12:24:10|24.45|22.45|24.47|22.47|24.47|22.47|24.45|22.45|0
1640867060000|2021-12-30 12:24:20|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640867070000|2021-12-30 12:24:30|24.45|22.45|24.45|22.45|24.45|22.45|24.45|22.45|0
1640867080000|2021-12-30 12:24:40|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640867090000|2021-12-30 12:24:50|24.42|22.42|24.42|22.42|24.42|22.42|24.41|22.41|0
1640867100000|2021-12-30 12:25:00|24.41|22.41|24.41|22.41|24.43|22.43|24.41|22.41|0
1640867110000|2021-12-30 12:25:10|24.43|22.43|24.41|22.41|24.43|22.43|24.41|22.41|0
1640867120000|2021-12-30 12:25:20|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640867210000|2021-12-30 12:26:50|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640867230000|2021-12-30 12:27:10|24.39|22.39|24.41|22.41|24.41|22.41|24.39|22.39|0
1640867250000|2021-12-30 12:27:30|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640867260000|2021-12-30 12:27:40|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640867270000|2021-12-30 12:27:50|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640867280000|2021-12-30 12:28:00|24.41|22.41|24.39|22.39|24.41|22.41|24.39|22.39|0
1640867310000|2021-12-30 12:28:30|24.37|22.37|24.39|22.39|24.39|22.39|24.37|22.37|0
1640867330000|2021-12-30 12:28:50|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640867340000|2021-12-30 12:29:00|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640867380000|2021-12-30 12:29:40|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640867390000|2021-12-30 12:29:50|24.39|22.39|24.39|22.39|24.39|22.39|24.38|22.38|0
1640867400000|2021-12-30 12:30:00|24.37|22.37|24.39|22.39|24.39|22.39|24.37|22.37|0
1640867410000|2021-12-30 12:30:10|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640867420000|2021-12-30 12:30:20|24.43|22.43|24.43|22.43|24.43|22.43|24.43|22.43|0
1640867430000|2021-12-30 12:30:30|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640867440000|2021-12-30 12:30:40|24.45|22.45|24.46|22.46|24.46|22.46|24.45|22.45|0
1640867460000|2021-12-30 12:31:00|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640867490000|2021-12-30 12:31:30|24.43|22.43|24.42|22.42|24.43|22.43|24.42|22.42|0
1640867500000|2021-12-30 12:31:40|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640867510000|2021-12-30 12:31:50|24.42|22.42|24.41|22.41|24.42|22.42|24.41|22.41|0
1640867520000|2021-12-30 12:32:00|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640867550000|2021-12-30 12:32:30|24.39|22.39|24.41|22.41|24.41|22.41|24.39|22.39|0
1640867560000|2021-12-30 12:32:40|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640867570000|2021-12-30 12:32:50|24.41|22.41|24.41|22.41|24.41|22.41|24.4|22.4|0
1640867590000|2021-12-30 12:33:10|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640867650000|2021-12-30 12:34:10|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640867690000|2021-12-30 12:34:50|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640867700000|2021-12-30 12:35:00|24.38|22.38|24.37|22.37|24.38|22.38|24.37|22.37|0
1640867710000|2021-12-30 12:35:10|24.38|22.38|24.4|22.4|24.4|22.4|24.38|22.38|0
1640867720000|2021-12-30 12:35:20|24.38|22.38|24.4|22.4|24.4|22.4|24.38|22.38|0
1640867740000|2021-12-30 12:35:40|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640867750000|2021-12-30 12:35:50|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640867770000|2021-12-30 12:36:10|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640867800000|2021-12-30 12:36:40|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640867810000|2021-12-30 12:36:50|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640867840000|2021-12-30 12:37:20|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640867850000|2021-12-30 12:37:30|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640867890000|2021-12-30 12:38:10|24.36|22.36|24.36|22.36|24.37|22.37|24.36|22.36|0
1640867920000|2021-12-30 12:38:40|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640867940000|2021-12-30 12:39:00|24.36|22.36|24.37|22.37|24.37|22.37|24.36|22.36|0
1640867950000|2021-12-30 12:39:10|24.38|22.38|24.36|22.36|24.38|22.38|24.36|22.36|0
1640867960000|2021-12-30 12:39:20|24.37|22.37|24.37|22.37|24.37|22.37|24.36|22.36|0
1640867970000|2021-12-30 12:39:30|24.36|22.36|24.38|22.38|24.38|22.38|24.36|22.36|0
1640867980000|2021-12-30 12:39:40|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640867990000|2021-12-30 12:39:50|24.38|22.38|24.37|22.37|24.38|22.38|24.36|22.36|0
1640868000000|2021-12-30 12:40:00|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640868010000|2021-12-30 12:40:10|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640868020000|2021-12-30 12:40:20|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640868050000|2021-12-30 12:40:50|24.39|22.39|24.4|22.4|24.4|22.4|24.39|22.39|0
1640868070000|2021-12-30 12:41:10|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640868080000|2021-12-30 12:41:20|24.37|22.37|24.37|22.37|24.38|22.38|24.37|22.37|0
1640868090000|2021-12-30 12:41:30|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640868110000|2021-12-30 12:41:50|24.37|22.37|24.36|22.36|24.38|22.38|24.36|22.36|0
1640868130000|2021-12-30 12:42:10|24.35|22.35|24.34|22.34|24.36|22.36|24.34|22.34|0
1640868140000|2021-12-30 12:42:20|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640868150000|2021-12-30 12:42:30|24.35|22.35|24.36|22.36|24.36|22.36|24.35|22.35|0
1640868160000|2021-12-30 12:42:40|24.35|22.35|24.34|22.34|24.35|22.35|24.34|22.34|0
1640868180000|2021-12-30 12:43:00|24.32|22.32|24.3|22.3|24.32|22.32|24.3|22.3|0
1640868190000|2021-12-30 12:43:10|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640868200000|2021-12-30 12:43:20|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640868210000|2021-12-30 12:43:30|24.31|22.31|24.31|22.31|24.31|22.31|24.31|22.31|0
1640868220000|2021-12-30 12:43:40|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640868250000|2021-12-30 12:44:10|24.29|22.29|24.29|22.29|24.29|22.29|24.29|22.29|0
1640868260000|2021-12-30 12:44:20|24.28|22.28|24.28|22.28|24.28|22.28|24.28|22.28|0
1640868270000|2021-12-30 12:44:30|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640868290000|2021-12-30 12:44:50|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640868300000|2021-12-30 12:45:00|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640868330000|2021-12-30 12:45:30|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640868340000|2021-12-30 12:45:40|24.34|22.34|24.34|22.34|24.35|22.35|24.34|22.34|0
1640868350000|2021-12-30 12:45:50|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640868360000|2021-12-30 12:46:00|24.3|22.3|24.32|22.32|24.32|22.32|24.3|22.3|0
1640868370000|2021-12-30 12:46:10|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640868400000|2021-12-30 12:46:40|24.36|22.36|24.38|22.38|24.38|22.38|24.36|22.36|0
1640868480000|2021-12-30 12:48:00|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640868490000|2021-12-30 12:48:10|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640868500000|2021-12-30 12:48:20|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640868510000|2021-12-30 12:48:30|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640868520000|2021-12-30 12:48:40|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640868570000|2021-12-30 12:49:30|23.92|21.92|23.9|21.9|23.92|21.92|23.9|21.9|0
1640868580000|2021-12-30 12:49:40|23.92|21.92|23.92|21.92|23.92|21.92|23.91|21.91|0
1640868600000|2021-12-30 12:50:00|23.91|21.91|23.92|21.92|23.92|21.92|23.91|21.91|0
1640868650000|2021-12-30 12:50:50|23.93|21.93|23.93|21.93|23.93|21.93|23.93|21.93|0
1640868660000|2021-12-30 12:51:00|23.92|21.92|23.94|21.94|23.94|21.94|23.92|21.92|0
1640868670000|2021-12-30 12:51:10|23.92|21.92|23.92|21.92|23.92|21.92|23.92|21.92|0
1640868710000|2021-12-30 12:51:50|23.94|21.94|23.94|21.94|23.94|21.94|23.94|21.94|0
1640868720000|2021-12-30 12:52:00|23.92|21.92|23.94|21.94|23.94|21.94|23.92|21.92|0
1640868730000|2021-12-30 12:52:10|23.92|21.92|23.92|21.92|23.92|21.92|23.92|21.92|0
1640868750000|2021-12-30 12:52:30|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640868780000|2021-12-30 12:53:00|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640868790000|2021-12-30 12:53:10|24.03|22.03|24.01|22.01|24.03|22.03|24.01|22.01|0
1640868920000|2021-12-30 12:55:20|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640868930000|2021-12-30 12:55:30|24.02|22.02|24.03|22.03|24.03|22.03|24.01|22.01|0
1640868940000|2021-12-30 12:55:40|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640868960000|2021-12-30 12:56:00|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640868990000|2021-12-30 12:56:30|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640869010000|2021-12-30 12:56:50|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640869050000|2021-12-30 12:57:30|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640869070000|2021-12-30 12:57:50|24.09|22.09|24.09|22.09|24.09|22.09|24.09|22.09|0
1640869190000|2021-12-30 12:59:50|24.11|22.11|24.09|22.09|24.11|22.11|24.09|22.09|0
1640869210000|2021-12-30 13:00:10|24.07|22.07|24.03|22.03|24.07|22.07|24.03|22.03|0
1640869230000|2021-12-30 13:00:30|24.05|22.05|24.11|22.11|24.11|22.11|24.05|22.05|0
1640869240000|2021-12-30 13:00:40|24.13|22.13|24.13|22.13|24.14|22.14|24.13|22.13|0
1640869250000|2021-12-30 13:00:50|24.11|22.11|24.09|22.09|24.11|22.11|24.09|22.09|0
1640869260000|2021-12-30 13:01:00|24.11|22.11|24.09|22.09|24.11|22.11|24.09|22.09|0
1640869270000|2021-12-30 13:01:10|24.1|22.1|24.09|22.09|24.1|22.1|24.09|22.09|0
1640869280000|2021-12-30 13:01:20|24.08|22.08|24.08|22.08|24.08|22.08|24.08|22.08|0
1640869290000|2021-12-30 13:01:30|24.09|22.09|24.09|22.09|24.09|22.09|24.09|22.09|0
1640869320000|2021-12-30 13:02:00|24.07|22.07|24.07|22.07|24.07|22.07|24.07|22.07|0
1640869330000|2021-12-30 13:02:10|24.09|22.09|24.09|22.09|24.09|22.09|24.09|22.09|0
1640869350000|2021-12-30 13:02:30|24.05|22.05|24.07|22.07|24.07|22.07|24.05|22.05|0
1640869360000|2021-12-30 13:02:40|24.06|22.06|24.07|22.07|24.07|22.07|24.06|22.06|0
1640869440000|2021-12-30 13:04:00|24.05|22.05|24.05|22.05|24.05|22.05|24.03|22.03|0
1640869450000|2021-12-30 13:04:10|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640869460000|2021-12-30 13:04:20|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640869470000|2021-12-30 13:04:30|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640869480000|2021-12-30 13:04:40|24.01|22.01|24.01|22.01|24.03|22.03|24.01|22.01|0
1640869500000|2021-12-30 13:05:00|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640869520000|2021-12-30 13:05:20|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640869530000|2021-12-30 13:05:30|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640869540000|2021-12-30 13:05:40|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640869550000|2021-12-30 13:05:50|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640869560000|2021-12-30 13:06:00|24|22|24.01|22.01|24.01|22.01|23.99|21.99|0
1640869570000|2021-12-30 13:06:10|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640869580000|2021-12-30 13:06:20|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640869590000|2021-12-30 13:06:30|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640869610000|2021-12-30 13:06:50|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640869620000|2021-12-30 13:07:00|23.98|21.98|23.99|21.99|23.99|21.99|23.97|21.97|0
1640869660000|2021-12-30 13:07:40|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640869680000|2021-12-30 13:08:00|23.98|21.98|23.99|21.99|23.99|21.99|23.98|21.98|0
1640869690000|2021-12-30 13:08:10|24|22|24.01|22.01|24.01|22.01|23.99|21.99|0
1640869700000|2021-12-30 13:08:20|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640869720000|2021-12-30 13:08:40|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640869730000|2021-12-30 13:08:50|23.99|21.99|23.98|21.98|23.99|21.99|23.97|21.97|0
1640869740000|2021-12-30 13:09:00|23.99|21.99|23.95|21.95|23.99|21.99|23.95|21.95|0
1640869750000|2021-12-30 13:09:10|23.93|21.93|23.95|21.95|23.95|21.95|23.93|21.93|0
1640869760000|2021-12-30 13:09:20|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640869770000|2021-12-30 13:09:30|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640869780000|2021-12-30 13:09:40|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640869790000|2021-12-30 13:09:50|24.01|22.01|24.01|22.01|24.01|22.01|23.99|21.99|0
1640869800000|2021-12-30 13:10:00|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640869830000|2021-12-30 13:10:30|24.03|22.03|24.01|22.01|24.03|22.03|24.01|22.01|0
1640869870000|2021-12-30 13:11:10|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640869900000|2021-12-30 13:11:40|24.01|22.01|23.99|21.99|24.01|22.01|23.99|21.99|0
1640869910000|2021-12-30 13:11:50|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640869950000|2021-12-30 13:12:30|24.02|22.02|24.02|22.02|24.02|22.02|24.02|22.02|0
1640869960000|2021-12-30 13:12:40|24.04|22.04|24.04|22.04|24.06|22.06|24.04|22.04|0
1640869970000|2021-12-30 13:12:50|24.05|22.05|24.04|22.04|24.05|22.05|24.04|22.04|0
1640869990000|2021-12-30 13:13:10|24.06|22.06|24.08|22.08|24.08|22.08|24.06|22.06|0
1640870000000|2021-12-30 13:13:20|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1640870030000|2021-12-30 13:13:50|24.05|22.05|24.04|22.04|24.05|22.05|24.04|22.04|0
1640870040000|2021-12-30 13:14:00|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1640870050000|2021-12-30 13:14:10|24.05|22.05|24.04|22.04|24.05|22.05|24.04|22.04|0
1640870060000|2021-12-30 13:14:20|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1640870070000|2021-12-30 13:14:30|24.08|22.08|24.06|22.06|24.08|22.08|24.06|22.06|0
1640870090000|2021-12-30 13:14:50|24.08|22.08|24.08|22.08|24.08|22.08|24.08|22.08|0
1640870100000|2021-12-30 13:15:00|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1640870150000|2021-12-30 13:15:50|24.08|22.08|24.08|22.08|24.08|22.08|24.08|22.08|0
1640870180000|2021-12-30 13:16:20|24.1|22.1|24.1|22.1|24.1|22.1|24.1|22.1|0
1640870190000|2021-12-30 13:16:30|24.08|22.08|24.1|22.1|24.1|22.1|24.08|22.08|0
1640870200000|2021-12-30 13:16:40|24.12|22.12|24.12|22.12|24.12|22.12|24.12|22.12|0
1640870210000|2021-12-30 13:16:50|24.1|22.1|24.1|22.1|24.1|22.1|24.1|22.1|0
1640870230000|2021-12-30 13:17:10|24.12|22.12|24.1|22.1|24.12|22.12|24.1|22.1|0
1640870240000|2021-12-30 13:17:20|24.12|22.12|24.1|22.1|24.12|22.12|24.1|22.1|0
1640870250000|2021-12-30 13:17:30|24.11|22.11|24.08|22.08|24.12|22.12|24.08|22.08|0
1640870270000|2021-12-30 13:17:50|24.1|22.1|24.1|22.1|24.1|22.1|24.1|22.1|0
1640870280000|2021-12-30 13:18:00|24.12|22.12|24.1|22.1|24.12|22.12|24.1|22.1|0
1640870290000|2021-12-30 13:18:10|24.09|22.09|24.1|22.1|24.1|22.1|24.09|22.09|0
1640870320000|2021-12-30 13:18:40|24.08|22.08|24.08|22.08|24.08|22.08|24.08|22.08|0
1640870330000|2021-12-30 13:18:50|24.1|22.1|24.12|22.12|24.12|22.12|24.1|22.1|0
1640870350000|2021-12-30 13:19:10|24.1|22.1|24.12|22.12|24.12|22.12|24.1|22.1|0
1640870390000|2021-12-30 13:19:50|24.13|22.13|24.12|22.12|24.13|22.13|24.12|22.12|0
1640870400000|2021-12-30 13:20:00|24.14|22.14|24.14|22.14|24.14|22.14|24.14|22.14|0
1640870410000|2021-12-30 13:20:10|24.12|22.12|24.12|22.12|24.12|22.12|24.12|22.12|0
1640870420000|2021-12-30 13:20:20|24.14|22.14|24.16|22.16|24.16|22.16|24.14|22.14|0
1640870440000|2021-12-30 13:20:40|24.14|22.14|24.14|22.14|24.14|22.14|24.14|22.14|0
1640870450000|2021-12-30 13:20:50|24.16|22.16|24.16|22.16|24.16|22.16|24.16|22.16|0
1640870470000|2021-12-30 13:21:10|24.17|22.17|24.16|22.16|24.17|22.17|24.16|22.16|0
1640870510000|2021-12-30 13:21:50|24.17|22.17|24.21|22.21|24.21|22.21|24.17|22.17|0
1640870520000|2021-12-30 13:22:00|24.19|22.19|24.19|22.19|24.21|22.21|24.19|22.19|0
1640870530000|2021-12-30 13:22:10|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640870540000|2021-12-30 13:22:20|24.23|22.23|24.27|22.27|24.27|22.27|24.23|22.23|0
1640870550000|2021-12-30 13:22:30|24.29|22.29|24.29|22.29|24.29|22.29|24.27|22.27|0
1640870560000|2021-12-30 13:22:40|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640870570000|2021-12-30 13:22:50|24.25|22.25|24.29|22.29|24.29|22.29|24.25|22.25|0
1640870600000|2021-12-30 13:23:20|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640870620000|2021-12-30 13:23:40|24.29|22.29|24.29|22.29|24.29|22.29|24.29|22.29|0
1640870630000|2021-12-30 13:23:50|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640870650000|2021-12-30 13:24:10|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640870660000|2021-12-30 13:24:20|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640870670000|2021-12-30 13:24:30|24.25|22.25|24.29|22.29|24.29|22.29|24.25|22.25|0
1640870680000|2021-12-30 13:24:40|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640870690000|2021-12-30 13:24:50|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640870700000|2021-12-30 13:25:00|24.25|22.25|24.25|22.25|24.25|22.25|24.23|22.23|0
1640870710000|2021-12-30 13:25:10|24.24|22.24|24.25|22.25|24.25|22.25|24.24|22.24|0
1640870720000|2021-12-30 13:25:20|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640870750000|2021-12-30 13:25:50|24.29|22.29|24.27|22.27|24.29|22.29|24.27|22.27|0
1640870770000|2021-12-30 13:26:10|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640870790000|2021-12-30 13:26:30|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640870820000|2021-12-30 13:27:00|24.25|22.25|24.23|22.23|24.25|22.25|24.23|22.23|0
1640870840000|2021-12-30 13:27:20|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640870850000|2021-12-30 13:27:30|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640870900000|2021-12-30 13:28:20|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640870930000|2021-12-30 13:28:50|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1640870950000|2021-12-30 13:29:10|24.17|22.17|24.17|22.17|24.17|22.17|24.17|22.17|0
1640871000000|2021-12-30 13:30:00|24.15|22.15|24.08|22.08|24.15|22.15|24.08|22.08|0
1640871010000|2021-12-30 13:30:10|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1640871020000|2021-12-30 13:30:20|24.08|22.08|24.09|22.09|24.11|22.11|24.08|22.08|0
1640871030000|2021-12-30 13:30:30|24.11|22.11|24.11|22.11|24.11|22.11|24.09|22.09|0
1640871040000|2021-12-30 13:30:40|24.09|22.09|24.08|22.08|24.09|22.09|24.06|22.06|0
1640871050000|2021-12-30 13:30:50|24.09|22.09|24.07|22.07|24.09|22.09|24.07|22.07|0
1640871070000|2021-12-30 13:31:10|24.09|22.09|24.11|22.11|24.11|22.11|24.09|22.09|0
1640871080000|2021-12-30 13:31:20|24.1|22.1|24.1|22.1|24.1|22.1|24.1|22.1|0
1640871090000|2021-12-30 13:31:30|24.11|22.11|24.09|22.09|24.11|22.11|24.09|22.09|0
1640871100000|2021-12-30 13:31:40|24.11|22.11|24.11|22.11|24.11|22.11|24.11|22.11|0
1640871110000|2021-12-30 13:31:50|24.07|22.07|24.07|22.07|24.07|22.07|24.07|22.07|0
1640871130000|2021-12-30 13:32:10|24.09|22.09|24.09|22.09|24.09|22.09|24.09|22.09|0
1640871160000|2021-12-30 13:32:40|24.07|22.07|24.07|22.07|24.07|22.07|24.07|22.07|0
1640871170000|2021-12-30 13:32:50|24.05|22.05|24.04|22.04|24.05|22.05|24.04|22.04|0
1640871190000|2021-12-30 13:33:10|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640871210000|2021-12-30 13:33:30|24.07|22.07|24.07|22.07|24.07|22.07|24.05|22.05|0
1640871220000|2021-12-30 13:33:40|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640871230000|2021-12-30 13:33:50|24.06|22.06|24.07|22.07|24.07|22.07|24.06|22.06|0
1640871250000|2021-12-30 13:34:10|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640871260000|2021-12-30 13:34:20|24.04|22.04|24.04|22.04|24.04|22.04|24.04|22.04|0
1640871300000|2021-12-30 13:35:00|24.03|22.03|24.02|22.02|24.03|22.03|24.02|22.02|0
1640871320000|2021-12-30 13:35:20|24.03|22.03|24.03|22.03|24.05|22.05|24.03|22.03|0
1640871330000|2021-12-30 13:35:30|24.02|22.02|24.02|22.02|24.02|22.02|24.02|22.02|0
1640871350000|2021-12-30 13:35:50|24|22|24.02|22.02|24.02|22.02|24|22|0
1640871360000|2021-12-30 13:36:00|23.98|21.98|23.98|21.98|24|22|23.98|21.98|0
1640871390000|2021-12-30 13:36:30|24.02|22.02|24.02|22.02|24.02|22.02|24.02|22.02|0
1640871420000|2021-12-30 13:37:00|24.03|22.03|24.03|22.03|24.03|22.03|24.02|22.02|0
1640871440000|2021-12-30 13:37:20|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640871460000|2021-12-30 13:37:40|24.03|22.03|24.03|22.03|24.03|22.03|24.01|22.01|0
1640871470000|2021-12-30 13:37:50|24.04|22.04|24.03|22.03|24.04|22.04|24.03|22.03|0
1640871480000|2021-12-30 13:38:00|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640871490000|2021-12-30 13:38:10|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640871510000|2021-12-30 13:38:30|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640871520000|2021-12-30 13:38:40|24.04|22.04|24.01|22.01|24.04|22.04|24|22|0
1640871540000|2021-12-30 13:39:00|24|22|24|22|24|22|24|22|0
1640871550000|2021-12-30 13:39:10|23.99|21.99|24.02|22.02|24.02|22.02|23.99|21.99|0
1640871560000|2021-12-30 13:39:20|24.03|22.03|24.01|22.01|24.03|22.03|24.01|22.01|0
1640871570000|2021-12-30 13:39:30|23.99|21.99|23.99|21.99|23.99|21.99|23.98|21.98|0
1640871580000|2021-12-30 13:39:40|23.98|21.98|23.98|21.98|23.98|21.98|23.98|21.98|0
1640871610000|2021-12-30 13:40:10|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640871630000|2021-12-30 13:40:30|23.94|21.94|23.96|21.96|23.96|21.96|23.94|21.94|0
1640871680000|2021-12-30 13:41:20|23.98|21.98|23.98|21.98|23.98|21.98|23.98|21.98|0
1640871690000|2021-12-30 13:41:30|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640871700000|2021-12-30 13:41:40|24.27|22.27|24.29|22.29|24.29|22.29|24.27|22.27|0
1640871710000|2021-12-30 13:41:50|24.27|22.27|24.29|22.29|24.29|22.29|24.27|22.27|0
1640871720000|2021-12-30 13:42:00|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640871730000|2021-12-30 13:42:10|24.29|22.29|24.27|22.27|24.29|22.29|24.27|22.27|0
1640871740000|2021-12-30 13:42:20|24.29|22.29|24.29|22.29|24.29|22.29|24.29|22.29|0
1640871750000|2021-12-30 13:42:30|24.31|22.31|24.31|22.31|24.31|22.31|24.31|22.31|0
1640871760000|2021-12-30 13:42:40|24.33|22.33|24.33|22.33|24.33|22.33|24.33|22.33|0
1640871770000|2021-12-30 13:42:50|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640871780000|2021-12-30 13:43:00|24.34|22.34|24.33|22.33|24.34|22.34|24.33|22.33|0
1640871790000|2021-12-30 13:43:10|24.34|22.34|24.35|22.35|24.37|22.37|24.34|22.34|0
1640871800000|2021-12-30 13:43:20|24.34|22.34|24.35|22.35|24.35|22.35|24.33|22.33|0
1640871810000|2021-12-30 13:43:30|24.34|22.34|24.33|22.33|24.34|22.34|24.33|22.33|0
1640871840000|2021-12-30 13:44:00|24.35|22.35|24.33|22.33|24.35|22.35|24.33|22.33|0
1640871850000|2021-12-30 13:44:10|24.32|22.32|24.33|22.33|24.33|22.33|24.32|22.32|0
1640871870000|2021-12-30 13:44:30|24.32|22.32|24.31|22.31|24.32|22.32|24.31|22.31|0
1640871880000|2021-12-30 13:44:40|24.33|22.33|24.33|22.33|24.33|22.33|24.33|22.33|0
1640871890000|2021-12-30 13:44:50|24.35|22.35|24.33|22.33|24.35|22.35|24.33|22.33|0
1640871910000|2021-12-30 13:45:10|24.35|22.35|24.34|22.34|24.35|22.35|24.34|22.34|0
1640871920000|2021-12-30 13:45:20|24.31|22.31|24.33|22.33|24.33|22.33|24.31|22.31|0
1640871930000|2021-12-30 13:45:30|24.35|22.35|24.33|22.33|24.35|22.35|24.33|22.33|0
1640871940000|2021-12-30 13:45:40|24.35|22.35|24.33|22.33|24.35|22.35|24.31|22.31|0
1640871950000|2021-12-30 13:45:50|24.31|22.31|24.31|22.31|24.31|22.31|24.31|22.31|0
1640871960000|2021-12-30 13:46:00|24.33|22.33|24.35|22.35|24.35|22.35|24.33|22.33|0
1640871970000|2021-12-30 13:46:10|24.33|22.33|24.35|22.35|24.35|22.35|24.33|22.33|0
1640871980000|2021-12-30 13:46:20|24.34|22.34|24.35|22.35|24.35|22.35|24.34|22.34|0
1640871990000|2021-12-30 13:46:30|24.33|22.33|24.35|22.35|24.35|22.35|24.33|22.33|0
1640872000000|2021-12-30 13:46:40|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640872010000|2021-12-30 13:46:50|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640872020000|2021-12-30 13:47:00|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640872030000|2021-12-30 13:47:10|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640872040000|2021-12-30 13:47:20|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640872050000|2021-12-30 13:47:30|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640872060000|2021-12-30 13:47:40|24.37|22.37|24.36|22.36|24.37|22.37|24.35|22.35|0
1640872070000|2021-12-30 13:47:50|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640872080000|2021-12-30 13:48:00|24.33|22.33|24.33|22.33|24.33|22.33|24.33|22.33|0
1640872090000|2021-12-30 13:48:10|24.35|22.35|24.33|22.33|24.35|22.35|24.33|22.33|0
1640872100000|2021-12-30 13:48:20|24.35|22.35|24.37|22.37|24.37|22.37|24.35|22.35|0
1640872110000|2021-12-30 13:48:30|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640872120000|2021-12-30 13:48:40|24.38|22.38|24.37|22.37|24.39|22.39|24.37|22.37|0
1640872140000|2021-12-30 13:49:00|24.39|22.39|24.39|22.39|24.39|22.39|24.37|22.37|0
1640872150000|2021-12-30 13:49:10|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640872170000|2021-12-30 13:49:30|24.39|22.39|24.43|22.43|24.43|22.43|24.39|22.39|0
1640872180000|2021-12-30 13:49:40|24.41|22.41|24.39|22.39|24.41|22.41|24.39|22.39|0
1640872210000|2021-12-30 13:50:10|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640872220000|2021-12-30 13:50:20|24.4|22.4|24.39|22.39|24.4|22.4|24.39|22.39|0
1640872230000|2021-12-30 13:50:30|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640872240000|2021-12-30 13:50:40|24.39|22.39|24.41|22.41|24.41|22.41|24.39|22.39|0
1640872250000|2021-12-30 13:50:50|24.39|22.39|24.43|22.43|24.43|22.43|24.39|22.39|0
1640872260000|2021-12-30 13:51:00|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640872270000|2021-12-30 13:51:10|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640872280000|2021-12-30 13:51:20|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640872290000|2021-12-30 13:51:30|24.39|22.39|24.4|22.4|24.4|22.4|24.39|22.39|0
1640872300000|2021-12-30 13:51:40|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640872340000|2021-12-30 13:52:20|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640872350000|2021-12-30 13:52:30|24.36|22.36|24.37|22.37|24.37|22.37|24.36|22.36|0
1640872370000|2021-12-30 13:52:50|24.39|22.39|24.37|22.37|24.39|22.39|24.37|22.37|0
1640872400000|2021-12-30 13:53:20|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640872410000|2021-12-30 13:53:30|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640872420000|2021-12-30 13:53:40|24.41|22.41|24.42|22.42|24.42|22.42|24.41|22.41|0
1640872440000|2021-12-30 13:54:00|24.44|22.44|24.42|22.42|24.44|22.44|24.42|22.42|0
1640872460000|2021-12-30 13:54:20|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640872500000|2021-12-30 13:55:00|24.43|22.43|24.44|22.44|24.44|22.44|24.43|22.43|0
1640872510000|2021-12-30 13:55:10|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640872520000|2021-12-30 13:55:20|24.44|22.44|24.4|22.4|24.44|22.44|24.4|22.4|0
1640872530000|2021-12-30 13:55:30|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640872540000|2021-12-30 13:55:40|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640872550000|2021-12-30 13:55:50|24.42|22.42|24.44|22.44|24.44|22.44|24.42|22.42|0
1640872560000|2021-12-30 13:56:00|24.42|22.42|24.44|22.44|24.44|22.44|24.42|22.42|0
1640872570000|2021-12-30 13:56:10|24.43|22.43|24.43|22.43|24.43|22.43|24.43|22.43|0
1640872580000|2021-12-30 13:56:20|24.44|22.44|24.44|22.44|24.44|22.44|24.42|22.42|0
1640872590000|2021-12-30 13:56:30|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640872600000|2021-12-30 13:56:40|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640872610000|2021-12-30 13:56:50|24.42|22.42|24.41|22.41|24.42|22.42|24.4|22.4|0
1640872620000|2021-12-30 13:57:00|24.4|22.4|24.4|22.4|24.42|22.42|24.4|22.4|0
1640872630000|2021-12-30 13:57:10|24.38|22.38|24.38|22.38|24.4|22.4|24.38|22.38|0
1640872650000|2021-12-30 13:57:30|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640872660000|2021-12-30 13:57:40|24.38|22.38|24.4|22.4|24.4|22.4|24.38|22.38|0
1640872680000|2021-12-30 13:58:00|24.38|22.38|24.38|22.38|24.4|22.4|24.38|22.38|0
1640872700000|2021-12-30 13:58:20|24.4|22.4|24.38|22.38|24.4|22.4|24.38|22.38|0
1640872710000|2021-12-30 13:58:30|24.39|22.39|24.39|22.39|24.4|22.4|24.39|22.39|0
1640872720000|2021-12-30 13:58:40|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640872750000|2021-12-30 13:59:10|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640872770000|2021-12-30 13:59:30|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640872810000|2021-12-30 14:00:10|24.42|22.42|24.48|22.48|24.48|22.48|24.42|22.42|0
1640872820000|2021-12-30 14:00:20|24.5|22.5|24.54|22.54|24.54|22.54|24.5|22.5|0
1640872830000|2021-12-30 14:00:30|24.58|22.58|24.52|22.52|24.58|22.58|24.52|22.52|0
1640872840000|2021-12-30 14:00:40|24.54|22.54|24.5|22.5|24.54|22.54|24.5|22.5|0
1640872850000|2021-12-30 14:00:50|24.48|22.48|24.42|22.42|24.49|22.49|24.42|22.42|0
1640872860000|2021-12-30 14:01:00|24.44|22.44|24.42|22.42|24.44|22.44|24.42|22.42|0
1640872870000|2021-12-30 14:01:10|24.4|22.4|24.42|22.42|24.42|22.42|24.4|22.4|0
1640872880000|2021-12-30 14:01:20|24.44|22.44|24.42|22.42|24.44|22.44|24.42|22.42|0
1640872890000|2021-12-30 14:01:30|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640872900000|2021-12-30 14:01:40|24.42|22.42|24.44|22.44|24.44|22.44|24.42|22.42|0
1640872910000|2021-12-30 14:01:50|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640872920000|2021-12-30 14:02:00|24.44|22.44|24.44|22.44|24.46|22.46|24.44|22.44|0
1640872930000|2021-12-30 14:02:10|24.43|22.43|24.44|22.44|24.44|22.44|24.42|22.42|0
1640872940000|2021-12-30 14:02:20|24.46|22.46|24.48|22.48|24.48|22.48|24.46|22.46|0
1640872950000|2021-12-30 14:02:30|24.5|22.5|24.5|22.5|24.5|22.5|24.5|22.5|0
1640872960000|2021-12-30 14:02:40|24.48|22.48|24.48|22.48|24.48|22.48|24.48|22.48|0
1640872970000|2021-12-30 14:02:50|24.49|22.49|24.49|22.49|24.49|22.49|24.49|22.49|0
1640872980000|2021-12-30 14:03:00|24.5|22.5|24.51|22.51|24.52|22.52|24.5|22.5|0
1640872990000|2021-12-30 14:03:10|24.5|22.5|24.5|22.5|24.5|22.5|24.48|22.48|0
1640873000000|2021-12-30 14:03:20|24.48|22.48|24.48|22.48|24.48|22.48|24.48|22.48|0
1640873020000|2021-12-30 14:03:40|24.46|22.46|24.44|22.44|24.46|22.46|24.44|22.44|0
1640873030000|2021-12-30 14:03:50|24.46|22.46|24.44|22.44|24.46|22.46|24.44|22.44|0
1640873040000|2021-12-30 14:04:00|24.46|22.46|24.46|22.46|24.48|22.48|24.46|22.46|0
1640873050000|2021-12-30 14:04:10|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640873060000|2021-12-30 14:04:20|24.46|22.46|24.5|22.5|24.5|22.5|24.46|22.46|0
1640873080000|2021-12-30 14:04:40|24.48|22.48|24.46|22.46|24.48|22.48|24.46|22.46|0
1640873110000|2021-12-30 14:05:10|24.48|22.48|24.48|22.48|24.48|22.48|24.48|22.48|0
1640873120000|2021-12-30 14:05:20|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640873130000|2021-12-30 14:05:30|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640873140000|2021-12-30 14:05:40|24.48|22.48|24.48|22.48|24.48|22.48|24.48|22.48|0
1640873150000|2021-12-30 14:05:50|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640873160000|2021-12-30 14:06:00|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640873170000|2021-12-30 14:06:10|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640873180000|2021-12-30 14:06:20|24.48|22.48|24.46|22.46|24.48|22.48|24.46|22.46|0
1640873190000|2021-12-30 14:06:30|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640873220000|2021-12-30 14:07:00|24.46|22.46|24.44|22.44|24.46|22.46|24.44|22.44|0
1640873230000|2021-12-30 14:07:10|24.46|22.46|24.44|22.44|24.46|22.46|24.44|22.44|0
1640873240000|2021-12-30 14:07:20|24.45|22.45|24.44|22.44|24.45|22.45|24.44|22.44|0
1640873260000|2021-12-30 14:07:40|24.46|22.46|24.44|22.44|24.46|22.46|24.44|22.44|0
1640873270000|2021-12-30 14:07:50|24.46|22.46|24.48|22.48|24.48|22.48|24.46|22.46|0
1640873280000|2021-12-30 14:08:00|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640873290000|2021-12-30 14:08:10|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640873300000|2021-12-30 14:08:20|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640873320000|2021-12-30 14:08:40|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640873340000|2021-12-30 14:09:00|24.45|22.45|24.45|22.45|24.45|22.45|24.45|22.45|0
1640873350000|2021-12-30 14:09:10|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640873390000|2021-12-30 14:09:50|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640873400000|2021-12-30 14:10:00|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640873410000|2021-12-30 14:10:10|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640873420000|2021-12-30 14:10:20|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640873430000|2021-12-30 14:10:30|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640873480000|2021-12-30 14:11:20|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640873490000|2021-12-30 14:11:30|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640873510000|2021-12-30 14:11:50|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640873520000|2021-12-30 14:12:00|24.43|22.43|24.44|22.44|24.44|22.44|24.42|22.42|0
1640873530000|2021-12-30 14:12:10|24.42|22.42|24.42|22.42|24.42|22.42|24.42|22.42|0
1640873540000|2021-12-30 14:12:20|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640873550000|2021-12-30 14:12:30|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640873590000|2021-12-30 14:13:10|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640873600000|2021-12-30 14:13:20|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640873640000|2021-12-30 14:14:00|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640873650000|2021-12-30 14:14:10|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640873660000|2021-12-30 14:14:20|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640873670000|2021-12-30 14:14:30|24.34|22.34|24.33|22.33|24.34|22.34|24.32|22.32|0
1640873680000|2021-12-30 14:14:40|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640873710000|2021-12-30 14:15:10|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640873740000|2021-12-30 14:15:40|24.34|22.34|24.32|22.32|24.34|22.34|24.32|22.32|0
1640873750000|2021-12-30 14:15:50|24.3|22.3|24.3|22.3|24.3|22.3|24.26|22.26|0
1640873770000|2021-12-30 14:16:10|24.28|22.28|24.28|22.28|24.28|22.28|24.28|22.28|0
1640873790000|2021-12-30 14:16:30|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640873810000|2021-12-30 14:16:50|24.28|22.28|24.3|22.3|24.3|22.3|24.28|22.28|0
1640873840000|2021-12-30 14:17:20|24.32|22.32|24.34|22.34|24.34|22.34|24.32|22.32|0
1640873850000|2021-12-30 14:17:30|24.32|22.32|24.36|22.36|24.36|22.36|24.32|22.32|0
1640873860000|2021-12-30 14:17:40|24.34|22.34|24.32|22.32|24.34|22.34|24.32|22.32|0
1640873880000|2021-12-30 14:18:00|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640873900000|2021-12-30 14:18:20|24.33|22.33|24.33|22.33|24.33|22.33|24.33|22.33|0
1640873910000|2021-12-30 14:18:30|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640873930000|2021-12-30 14:18:50|24.34|22.34|24.32|22.32|24.34|22.34|24.32|22.32|0
1640873940000|2021-12-30 14:19:00|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640873980000|2021-12-30 14:19:40|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640873990000|2021-12-30 14:19:50|24.37|22.37|24.37|22.37|24.37|22.37|24.36|22.36|0
1640874020000|2021-12-30 14:20:20|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640874030000|2021-12-30 14:20:30|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640874040000|2021-12-30 14:20:40|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640874080000|2021-12-30 14:21:20|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640874090000|2021-12-30 14:21:30|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640874100000|2021-12-30 14:21:40|24.38|22.38|24.38|22.38|24.39|22.39|24.38|22.38|0
1640874110000|2021-12-30 14:21:50|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640874120000|2021-12-30 14:22:00|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640874130000|2021-12-30 14:22:10|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640874170000|2021-12-30 14:22:50|24.39|22.39|24.41|22.41|24.41|22.41|24.39|22.39|0
1640874190000|2021-12-30 14:23:10|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640874220000|2021-12-30 14:23:40|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640874240000|2021-12-30 14:24:00|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640874250000|2021-12-30 14:24:10|24.33|22.33|24.35|22.35|24.35|22.35|24.33|22.33|0
1640874260000|2021-12-30 14:24:20|24.33|22.33|24.33|22.33|24.33|22.33|24.33|22.33|0
1640874280000|2021-12-30 14:24:40|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640874290000|2021-12-30 14:24:50|24.35|22.35|24.37|22.37|24.37|22.37|24.35|22.35|0
1640874300000|2021-12-30 14:25:00|24.41|22.41|24.43|22.43|24.43|22.43|24.41|22.41|0
1640874310000|2021-12-30 14:25:10|24.45|22.45|24.47|22.47|24.47|22.47|24.45|22.45|0
1640874320000|2021-12-30 14:25:20|24.45|22.45|24.45|22.45|24.45|22.45|24.45|22.45|0
1640874350000|2021-12-30 14:25:50|24.47|22.47|24.49|22.49|24.49|22.49|24.47|22.47|0
1640874360000|2021-12-30 14:26:00|24.51|22.51|24.55|22.55|24.55|22.55|24.51|22.51|0
1640874370000|2021-12-30 14:26:10|24.57|22.57|24.55|22.55|24.57|22.57|24.55|22.55|0
1640874380000|2021-12-30 14:26:20|24.57|22.57|24.59|22.59|24.59|22.59|24.57|22.57|0
1640874390000|2021-12-30 14:26:30|24.57|22.57|24.57|22.57|24.59|22.59|24.57|22.57|0
1640874400000|2021-12-30 14:26:40|24.59|22.59|24.57|22.57|24.59|22.59|24.57|22.57|0
1640874410000|2021-12-30 14:26:50|24.53|22.53|24.53|22.53|24.53|22.53|24.53|22.53|0
1640874420000|2021-12-30 14:27:00|24.51|22.51|24.53|22.53|24.53|22.53|24.51|22.51|0
1640874430000|2021-12-30 14:27:10|24.51|22.51|24.51|22.51|24.53|22.53|24.51|22.51|0
1640874440000|2021-12-30 14:27:20|24.49|22.49|24.49|22.49|24.49|22.49|24.49|22.49|0
1640874450000|2021-12-30 14:27:30|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640874460000|2021-12-30 14:27:40|24.49|22.49|24.49|22.49|24.49|22.49|24.49|22.49|0
1640874470000|2021-12-30 14:27:50|24.51|22.51|24.51|22.51|24.51|22.51|24.49|22.49|0
1640874490000|2021-12-30 14:28:10|24.49|22.49|24.49|22.49|24.51|22.51|24.49|22.49|0
1640874500000|2021-12-30 14:28:20|24.47|22.47|24.49|22.49|24.49|22.49|24.47|22.47|0
1640874520000|2021-12-30 14:28:40|24.51|22.51|24.49|22.49|24.51|22.51|24.49|22.49|0
1640874530000|2021-12-30 14:28:50|24.51|22.51|24.53|22.53|24.53|22.53|24.51|22.51|0
1640874540000|2021-12-30 14:29:00|24.55|22.55|24.53|22.53|24.55|22.55|24.53|22.53|0
1640874550000|2021-12-30 14:29:10|24.55|22.55|24.55|22.55|24.55|22.55|24.55|22.55|0
1640874570000|2021-12-30 14:29:30|24.54|22.54|24.49|22.49|24.54|22.54|24.49|22.49|0
1640874580000|2021-12-30 14:29:40|24.51|22.51|24.49|22.49|24.51|22.51|24.49|22.49|0
1640874590000|2021-12-30 14:29:50|24.47|22.47|24.49|22.49|24.49|22.49|24.45|22.45|0
1640874600000|2021-12-30 14:30:00|24.54|22.54|24.49|22.49|24.54|22.54|24.49|22.49|0
1640874610000|2021-12-30 14:30:10|24.51|22.51|24.53|22.53|24.53|22.53|24.49|22.49|0
1640874620000|2021-12-30 14:30:20|24.51|22.51|24.56|22.56|24.56|22.56|24.51|22.51|0
1640874630000|2021-12-30 14:30:30|24.54|22.54|24.68|22.68|24.68|22.68|24.54|22.54|0
1640874640000|2021-12-30 14:30:40|24.7|22.7|24.62|22.62|24.7|22.7|24.62|22.62|0
1640874650000|2021-12-30 14:30:50|24.6|22.6|24.45|22.45|24.6|22.6|24.45|22.45|0
1640874660000|2021-12-30 14:31:00|24.41|22.41|24.31|22.31|24.41|22.41|24.31|22.31|0
1640874670000|2021-12-30 14:31:10|24.29|22.29|24.33|22.33|24.34|22.34|24.29|22.29|0
1640874680000|2021-12-30 14:31:20|24.37|22.37|24.39|22.39|24.39|22.39|24.37|22.37|0
1640874690000|2021-12-30 14:31:30|24.35|22.35|24.31|22.31|24.35|22.35|24.31|22.31|0
1640874700000|2021-12-30 14:31:40|24.29|22.29|24.35|22.35|24.35|22.35|24.29|22.29|0
1640874710000|2021-12-30 14:31:50|24.33|22.33|24.31|22.31|24.33|22.33|24.31|22.31|0
1640874720000|2021-12-30 14:32:00|24.33|22.33|24.31|22.31|24.34|22.34|24.31|22.31|0
1640874730000|2021-12-30 14:32:10|24.29|22.29|24.25|22.25|24.29|22.29|24.22|22.22|0
1640874740000|2021-12-30 14:32:20|24.27|22.27|24.28|22.28|24.29|22.29|24.27|22.27|0
1640874750000|2021-12-30 14:32:30|24.29|22.29|24.25|22.25|24.29|22.29|24.25|22.25|0
1640874760000|2021-12-30 14:32:40|24.23|22.23|24.27|22.27|24.27|22.27|24.22|22.22|0
1640874770000|2021-12-30 14:32:50|24.29|22.29|24.37|22.37|24.37|22.37|24.29|22.29|0
1640874780000|2021-12-30 14:33:00|24.33|22.33|24.29|22.29|24.33|22.33|24.29|22.29|0
1640874790000|2021-12-30 14:33:10|24.33|22.33|24.22|22.22|24.33|22.33|24.22|22.22|0
1640874800000|2021-12-30 14:33:20|24.2|22.2|24.16|22.16|24.22|22.22|24.16|22.16|0
1640874810000|2021-12-30 14:33:30|24.18|22.18|24.2|22.2|24.2|22.2|24.18|22.18|0
1640874820000|2021-12-30 14:33:40|24.23|22.23|24.2|22.2|24.23|22.23|24.2|22.2|0
1640874830000|2021-12-30 14:33:50|24.16|22.16|24.14|22.14|24.16|22.16|24.14|22.14|0
1640874840000|2021-12-30 14:34:00|24.16|22.16|24.17|22.17|24.18|22.18|24.16|22.16|0
1640874850000|2021-12-30 14:34:10|24.18|22.18|24.1|22.1|24.18|22.18|24.1|22.1|0
1640874860000|2021-12-30 14:34:20|24.12|22.12|24.04|22.04|24.12|22.12|24.04|22.04|0
1640874870000|2021-12-30 14:34:30|24.02|22.02|24.04|22.04|24.06|22.06|24.02|22.02|0
1640874880000|2021-12-30 14:34:40|24.02|22.02|24.02|22.02|24.06|22.06|24.02|22.02|0
1640874890000|2021-12-30 14:34:50|24|22|23.97|21.97|24|22|23.97|21.97|0
1640874900000|2021-12-30 14:35:00|23.89|21.89|23.91|21.91|23.91|21.91|23.89|21.89|0
1640874910000|2021-12-30 14:35:10|23.89|21.89|23.91|21.91|23.91|21.91|23.89|21.89|0
1640874920000|2021-12-30 14:35:20|23.95|21.95|23.91|21.91|23.95|21.95|23.91|21.91|0
1640874930000|2021-12-30 14:35:30|23.92|21.92|23.97|21.97|23.97|21.97|23.92|21.92|0
1640874940000|2021-12-30 14:35:40|23.95|21.95|23.95|21.95|23.95|21.95|23.93|21.93|0
1640874950000|2021-12-30 14:35:50|23.91|21.91|23.93|21.93|23.93|21.93|23.91|21.91|0
1640874960000|2021-12-30 14:36:00|23.91|21.91|23.81|21.81|23.91|21.91|23.81|21.81|0
1640874970000|2021-12-30 14:36:10|23.83|21.83|23.8|21.8|23.83|21.83|23.8|21.8|0
1640874980000|2021-12-30 14:36:20|23.81|21.81|23.76|21.76|23.81|21.81|23.76|21.76|0
1640874990000|2021-12-30 14:36:30|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1640875000000|2021-12-30 14:36:40|23.76|21.76|23.79|21.79|23.81|21.81|23.76|21.76|0
1640875010000|2021-12-30 14:36:50|23.81|21.81|23.79|21.79|23.81|21.81|23.79|21.79|0
1640875020000|2021-12-30 14:37:00|23.81|21.81|23.83|21.83|23.83|21.83|23.81|21.81|0
1640875030000|2021-12-30 14:37:10|23.87|21.87|23.83|21.83|23.87|21.87|23.83|21.83|0
1640875040000|2021-12-30 14:37:20|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640875050000|2021-12-30 14:37:30|23.87|21.87|23.89|21.89|23.89|21.89|23.85|21.85|0
1640875060000|2021-12-30 14:37:40|23.81|21.81|23.79|21.79|23.81|21.81|23.78|21.78|0
1640875070000|2021-12-30 14:37:50|23.78|21.78|23.79|21.79|23.79|21.79|23.78|21.78|0
1640875080000|2021-12-30 14:38:00|23.78|21.78|23.79|21.79|23.79|21.79|23.78|21.78|0
1640875090000|2021-12-30 14:38:10|23.81|21.81|23.87|21.87|23.87|21.87|23.81|21.81|0
1640875100000|2021-12-30 14:38:20|23.91|21.91|23.91|21.91|23.93|21.93|23.91|21.91|0
1640875110000|2021-12-30 14:38:30|23.89|21.89|23.87|21.87|23.89|21.89|23.87|21.87|0
1640875120000|2021-12-30 14:38:40|23.89|21.89|23.89|21.89|23.89|21.89|23.87|21.87|0
1640875130000|2021-12-30 14:38:50|23.87|21.87|23.89|21.89|23.93|21.93|23.87|21.87|0
1640875140000|2021-12-30 14:39:00|23.87|21.87|23.89|21.89|23.93|21.93|23.87|21.87|0
1640875150000|2021-12-30 14:39:10|23.91|21.91|23.93|21.93|23.93|21.93|23.91|21.91|0
1640875160000|2021-12-30 14:39:20|23.89|21.89|23.89|21.89|23.91|21.91|23.89|21.89|0
1640875170000|2021-12-30 14:39:30|23.9|21.9|23.93|21.93|23.93|21.93|23.9|21.9|0
1640875180000|2021-12-30 14:39:40|23.91|21.91|23.89|21.89|23.91|21.91|23.89|21.89|0
1640875190000|2021-12-30 14:39:50|23.91|21.91|23.91|21.91|23.93|21.93|23.91|21.91|0
1640875200000|2021-12-30 14:40:00|23.89|21.89|23.98|21.98|23.98|21.98|23.89|21.89|0
1640875210000|2021-12-30 14:40:10|24|22|24|22|24.04|22.04|24|22|0
1640875220000|2021-12-30 14:40:20|24.02|22.02|24.02|22.02|24.02|22.02|24.02|22.02|0
1640875230000|2021-12-30 14:40:30|24.06|22.06|24|22|24.08|22.08|24|22|0
1640875240000|2021-12-30 14:40:40|24.04|22.04|24.06|22.06|24.06|22.06|24.02|22.02|0
1640875250000|2021-12-30 14:40:50|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640875260000|2021-12-30 14:41:00|24.04|22.04|24.14|22.14|24.15|22.15|24.04|22.04|0
1640875270000|2021-12-30 14:41:10|24.18|22.18|24.19|22.19|24.23|22.23|24.18|22.18|0
1640875280000|2021-12-30 14:41:20|24.15|22.15|24.12|22.12|24.15|22.15|24.12|22.12|0
1640875290000|2021-12-30 14:41:30|24.14|22.14|24.23|22.23|24.23|22.23|24.14|22.14|0
1640875300000|2021-12-30 14:41:40|24.31|22.31|24.33|22.33|24.35|22.35|24.31|22.31|0
1640875310000|2021-12-30 14:41:50|24.35|22.35|24.37|22.37|24.37|22.37|24.35|22.35|0
1640875320000|2021-12-30 14:42:00|24.4|22.4|24.39|22.39|24.4|22.4|24.38|22.38|0
1640875330000|2021-12-30 14:42:10|24.48|22.48|24.42|22.42|24.48|22.48|24.42|22.42|0
1640875340000|2021-12-30 14:42:20|24.44|22.44|24.42|22.42|24.44|22.44|24.42|22.42|0
1640875350000|2021-12-30 14:42:30|24.48|22.48|24.46|22.46|24.52|22.52|24.46|22.46|0
1640875360000|2021-12-30 14:42:40|24.44|22.44|24.48|22.48|24.48|22.48|24.44|22.44|0
1640875370000|2021-12-30 14:42:50|24.55|22.55|24.58|22.58|24.6|22.6|24.55|22.55|0
1640875380000|2021-12-30 14:43:00|24.56|22.56|24.52|22.52|24.56|22.56|24.48|22.48|0
1640875390000|2021-12-30 14:43:10|24.54|22.54|24.48|22.48|24.54|22.54|24.48|22.48|0
1640875400000|2021-12-30 14:43:20|24.46|22.46|24.48|22.48|24.5|22.5|24.46|22.46|0
1640875410000|2021-12-30 14:43:30|24.46|22.46|24.42|22.42|24.46|22.46|24.42|22.42|0
1640875420000|2021-12-30 14:43:40|24.38|22.38|24.36|22.36|24.4|22.4|24.36|22.36|0
1640875430000|2021-12-30 14:43:50|24.35|22.35|24.36|22.36|24.36|22.36|24.35|22.35|0
1640875440000|2021-12-30 14:44:00|24.35|22.35|24.33|22.33|24.35|22.35|24.33|22.33|0
1640875450000|2021-12-30 14:44:10|24.35|22.35|24.44|22.44|24.44|22.44|24.35|22.35|0
1640875460000|2021-12-30 14:44:20|24.38|22.38|24.4|22.4|24.42|22.42|24.38|22.38|0
1640875470000|2021-12-30 14:44:30|24.42|22.42|24.48|22.48|24.48|22.48|24.42|22.42|0
1640875480000|2021-12-30 14:44:40|24.4|22.4|24.44|22.44|24.44|22.44|24.38|22.38|0
1640875490000|2021-12-30 14:44:50|24.46|22.46|24.46|22.46|24.46|22.46|24.44|22.44|0
1640875500000|2021-12-30 14:45:00|24.5|22.5|24.57|22.57|24.57|22.57|24.5|22.5|0
1640875510000|2021-12-30 14:45:10|24.56|22.56|24.48|22.48|24.56|22.56|24.48|22.48|0
1640875520000|2021-12-30 14:45:20|24.38|22.38|24.36|22.36|24.38|22.38|24.33|22.33|0
1640875530000|2021-12-30 14:45:30|24.33|22.33|24.31|22.31|24.33|22.33|24.25|22.25|0
1640875540000|2021-12-30 14:45:40|24.29|22.29|24.21|22.21|24.29|22.29|24.21|22.21|0
1640875550000|2021-12-30 14:45:50|24.23|22.23|24.25|22.25|24.25|22.25|24.21|22.21|0
1640875560000|2021-12-30 14:46:00|24.23|22.23|24.15|22.15|24.23|22.23|24.15|22.15|0
1640875570000|2021-12-30 14:46:10|24.17|22.17|24.25|22.25|24.25|22.25|24.17|22.17|0
1640875580000|2021-12-30 14:46:20|24.23|22.23|24.25|22.25|24.25|22.25|24.23|22.23|0
1640875590000|2021-12-30 14:46:30|24.27|22.27|24.29|22.29|24.29|22.29|24.27|22.27|0
1640875600000|2021-12-30 14:46:40|24.27|22.27|24.23|22.23|24.29|22.29|24.23|22.23|0
1640875610000|2021-12-30 14:46:50|24.27|22.27|24.21|22.21|24.27|22.27|24.21|22.21|0
1640875620000|2021-12-30 14:47:00|24.23|22.23|24.23|22.23|24.23|22.23|24.21|22.21|0
1640875630000|2021-12-30 14:47:10|24.25|22.25|24.27|22.27|24.29|22.29|24.25|22.25|0
1640875640000|2021-12-30 14:47:20|24.25|22.25|24.23|22.23|24.25|22.25|24.21|22.21|0
1640875650000|2021-12-30 14:47:30|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640875660000|2021-12-30 14:47:40|24.21|22.21|24.17|22.17|24.21|22.21|24.15|22.15|0
1640875670000|2021-12-30 14:47:50|24.19|22.19|24.21|22.21|24.21|22.21|24.19|22.19|0
1640875680000|2021-12-30 14:48:00|24.25|22.25|24.32|22.32|24.32|22.32|24.25|22.25|0
1640875690000|2021-12-30 14:48:10|24.31|22.31|24.32|22.32|24.32|22.32|24.31|22.31|0
1640875700000|2021-12-30 14:48:20|24.27|22.27|24.29|22.29|24.29|22.29|24.25|22.25|0
1640875710000|2021-12-30 14:48:30|24.31|22.31|24.32|22.32|24.32|22.32|24.31|22.31|0
1640875720000|2021-12-30 14:48:40|24.34|22.34|24.32|22.32|24.34|22.34|24.32|22.32|0
1640875730000|2021-12-30 14:48:50|24.3|22.3|24.27|22.27|24.3|22.3|24.27|22.27|0
1640875740000|2021-12-30 14:49:00|24.29|22.29|24.27|22.27|24.3|22.3|24.27|22.27|0
1640875750000|2021-12-30 14:49:10|24.25|22.25|24.27|22.27|24.29|22.29|24.25|22.25|0
1640875760000|2021-12-30 14:49:20|24.25|22.25|24.25|22.25|24.27|22.27|24.25|22.25|0
1640875770000|2021-12-30 14:49:30|24.27|22.27|24.25|22.25|24.29|22.29|24.25|22.25|0
1640875780000|2021-12-30 14:49:40|24.29|22.29|24.29|22.29|24.3|22.3|24.29|22.29|0
1640875790000|2021-12-30 14:49:50|24.25|22.25|24.25|22.25|24.25|22.25|24.23|22.23|0
1640875800000|2021-12-30 14:50:00|24.23|22.23|24.25|22.25|24.25|22.25|24.21|22.21|0
1640875810000|2021-12-30 14:50:10|24.27|22.27|24.29|22.29|24.29|22.29|24.25|22.25|0
1640875820000|2021-12-30 14:50:20|24.3|22.3|24.28|22.28|24.3|22.3|24.28|22.28|0
1640875830000|2021-12-30 14:50:30|24.29|22.29|24.27|22.27|24.29|22.29|24.27|22.27|0
1640875840000|2021-12-30 14:50:40|24.25|22.25|24.25|22.25|24.27|22.27|24.25|22.25|0
1640875850000|2021-12-30 14:50:50|24.27|22.27|24.28|22.28|24.28|22.28|24.27|22.27|0
1640875860000|2021-12-30 14:51:00|24.27|22.27|24.25|22.25|24.27|22.27|24.25|22.25|0
1640875870000|2021-12-30 14:51:10|24.21|22.21|24.27|22.27|24.27|22.27|24.21|22.21|0
1640875880000|2021-12-30 14:51:20|24.28|22.28|24.28|22.28|24.28|22.28|24.28|22.28|0
1640875890000|2021-12-30 14:51:30|24.3|22.3|24.34|22.34|24.34|22.34|24.3|22.3|0
1640875900000|2021-12-30 14:51:40|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640875910000|2021-12-30 14:51:50|24.34|22.34|24.38|22.38|24.38|22.38|24.34|22.34|0
1640875920000|2021-12-30 14:52:00|24.4|22.4|24.4|22.4|24.4|22.4|24.38|22.38|0
1640875930000|2021-12-30 14:52:10|24.38|22.38|24.48|22.48|24.48|22.48|24.38|22.38|0
1640875940000|2021-12-30 14:52:20|24.5|22.5|24.52|22.52|24.52|22.52|24.5|22.5|0
1640875950000|2021-12-30 14:52:30|24.48|22.48|24.46|22.46|24.48|22.48|24.43|22.43|0
1640875960000|2021-12-30 14:52:40|24.45|22.45|24.44|22.44|24.46|22.46|24.44|22.44|0
1640875970000|2021-12-30 14:52:50|24.46|22.46|24.46|22.46|24.48|22.48|24.46|22.46|0
1640875980000|2021-12-30 14:53:00|24.44|22.44|24.4|22.4|24.44|22.44|24.4|22.4|0
1640875990000|2021-12-30 14:53:10|24.38|22.38|24.38|22.38|24.38|22.38|24.34|22.34|0
1640876000000|2021-12-30 14:53:20|24.34|22.34|24.4|22.4|24.4|22.4|24.34|22.34|0
1640876010000|2021-12-30 14:53:30|24.38|22.38|24.36|22.36|24.38|22.38|24.34|22.34|0
1640876020000|2021-12-30 14:53:40|24.38|22.38|24.38|22.38|24.38|22.38|24.36|22.36|0
1640876030000|2021-12-30 14:53:50|24.4|22.4|24.4|22.4|24.42|22.42|24.4|22.4|0
1640876040000|2021-12-30 14:54:00|24.39|22.39|24.38|22.38|24.39|22.39|24.38|22.38|0
1640876050000|2021-12-30 14:54:10|24.32|22.32|24.31|22.31|24.32|22.32|24.31|22.31|0
1640876060000|2021-12-30 14:54:20|24.3|22.3|24.32|22.32|24.32|22.32|24.3|22.3|0
1640876070000|2021-12-30 14:54:30|24.34|22.34|24.4|22.4|24.4|22.4|24.34|22.34|0
1640876080000|2021-12-30 14:54:40|24.42|22.42|24.4|22.4|24.42|22.42|24.38|22.38|0
1640876090000|2021-12-30 14:54:50|24.42|22.42|24.42|22.42|24.42|22.42|24.4|22.4|0
1640876100000|2021-12-30 14:55:00|24.4|22.4|24.42|22.42|24.44|22.44|24.4|22.4|0
1640876110000|2021-12-30 14:55:10|24.4|22.4|24.42|22.42|24.42|22.42|24.4|22.4|0
1640876120000|2021-12-30 14:55:20|24.44|22.44|24.42|22.42|24.44|22.44|24.42|22.42|0
1640876130000|2021-12-30 14:55:30|24.44|22.44|24.44|22.44|24.46|22.46|24.44|22.44|0
1640876140000|2021-12-30 14:55:40|24.42|22.42|24.44|22.44|24.44|22.44|24.42|22.42|0
1640876150000|2021-12-30 14:55:50|24.46|22.46|24.42|22.42|24.46|22.46|24.42|22.42|0
1640876160000|2021-12-30 14:56:00|24.36|22.36|24.39|22.39|24.39|22.39|24.36|22.36|0
1640876170000|2021-12-30 14:56:10|24.36|22.36|24.36|22.36|24.4|22.4|24.36|22.36|0
1640876180000|2021-12-30 14:56:20|24.38|22.38|24.4|22.4|24.4|22.4|24.38|22.38|0
1640876190000|2021-12-30 14:56:30|24.38|22.38|24.38|22.38|24.38|22.38|24.36|22.36|0
1640876200000|2021-12-30 14:56:40|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640876210000|2021-12-30 14:56:50|24.35|22.35|24.38|22.38|24.38|22.38|24.34|22.34|0
1640876220000|2021-12-30 14:57:00|24.4|22.4|24.36|22.36|24.4|22.4|24.36|22.36|0
1640876230000|2021-12-30 14:57:10|24.38|22.38|24.36|22.36|24.38|22.38|24.34|22.34|0
1640876240000|2021-12-30 14:57:20|24.32|22.32|24.34|22.34|24.34|22.34|24.32|22.32|0
1640876250000|2021-12-30 14:57:30|24.3|22.3|24.32|22.32|24.32|22.32|24.3|22.3|0
1640876260000|2021-12-30 14:57:40|24.34|22.34|24.36|22.36|24.36|22.36|24.34|22.34|0
1640876270000|2021-12-30 14:57:50|24.34|22.34|24.4|22.4|24.4|22.4|24.34|22.34|0
1640876280000|2021-12-30 14:58:00|24.38|22.38|24.36|22.36|24.38|22.38|24.36|22.36|0
1640876300000|2021-12-30 14:58:20|24.34|22.34|24.34|22.34|24.36|22.36|24.34|22.34|0
1640876310000|2021-12-30 14:58:30|24.32|22.32|24.3|22.3|24.34|22.34|24.3|22.3|0
1640876320000|2021-12-30 14:58:40|24.28|22.28|24.28|22.28|24.28|22.28|24.26|22.26|0
1640876330000|2021-12-30 14:58:50|24.26|22.26|24.28|22.28|24.28|22.28|24.26|22.26|0
1640876340000|2021-12-30 14:59:00|24.3|22.3|24.26|22.26|24.3|22.3|24.26|22.26|0
1640876350000|2021-12-30 14:59:10|24.24|22.24|24.26|22.26|24.26|22.26|24.24|22.24|0
1640876360000|2021-12-30 14:59:20|24.23|22.23|24.24|22.24|24.26|22.26|24.23|22.23|0
1640876370000|2021-12-30 14:59:30|24.28|22.28|24.22|22.22|24.28|22.28|24.22|22.22|0
1640876380000|2021-12-30 14:59:40|24.26|22.26|24.28|22.28|24.28|22.28|24.24|22.24|0
1640876390000|2021-12-30 14:59:50|24.26|22.26|24.28|22.28|24.3|22.3|24.26|22.26|0
1640876400000|2021-12-30 15:00:00|24.3|22.3|24.26|22.26|24.3|22.3|24.24|22.24|0
1640876410000|2021-12-30 15:00:10|24.3|22.3|24.3|22.3|24.3|22.3|24.26|22.26|0
1640876420000|2021-12-30 15:00:20|24.27|22.27|24.28|22.28|24.3|22.3|24.27|22.27|0
1640876430000|2021-12-30 15:00:30|24.27|22.27|24.26|22.26|24.27|22.27|24.26|22.26|0
1640876440000|2021-12-30 15:00:40|24.24|22.24|24.24|22.24|24.26|22.26|24.24|22.24|0
1640876450000|2021-12-30 15:00:50|24.22|22.22|24.18|22.18|24.24|22.24|24.18|22.18|0
1640876460000|2021-12-30 15:01:00|24.2|22.2|24.22|22.22|24.24|22.24|24.2|22.2|0
1640876470000|2021-12-30 15:01:10|24.26|22.26|24.3|22.3|24.3|22.3|24.26|22.26|0
1640876480000|2021-12-30 15:01:20|24.28|22.28|24.32|22.32|24.32|22.32|24.28|22.28|0
1640876490000|2021-12-30 15:01:30|24.34|22.34|24.36|22.36|24.36|22.36|24.34|22.34|0
1640876500000|2021-12-30 15:01:40|24.38|22.38|24.38|22.38|24.38|22.38|24.36|22.36|0
1640876510000|2021-12-30 15:01:50|24.36|22.36|24.38|22.38|24.38|22.38|24.36|22.36|0
1640876520000|2021-12-30 15:02:00|24.4|22.4|24.42|22.42|24.42|22.42|24.4|22.4|0
1640876530000|2021-12-30 15:02:10|24.4|22.4|24.39|22.39|24.4|22.4|24.38|22.38|0
1640876540000|2021-12-30 15:02:20|24.38|22.38|24.45|22.45|24.45|22.45|24.38|22.38|0
1640876550000|2021-12-30 15:02:30|24.43|22.43|24.43|22.43|24.45|22.45|24.43|22.43|0
1640876560000|2021-12-30 15:02:40|24.42|22.42|24.36|22.36|24.42|22.42|24.36|22.36|0
1640876570000|2021-12-30 15:02:50|24.38|22.38|24.38|22.38|24.38|22.38|24.38|22.38|0
1640876580000|2021-12-30 15:03:00|24.36|22.36|24.34|22.34|24.36|22.36|24.32|22.32|0
1640876590000|2021-12-30 15:03:10|24.36|22.36|24.34|22.34|24.36|22.36|24.34|22.34|0
1640876600000|2021-12-30 15:03:20|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640876610000|2021-12-30 15:03:30|24.38|22.38|24.32|22.32|24.38|22.38|24.32|22.32|0
1640876620000|2021-12-30 15:03:40|24.3|22.3|24.31|22.31|24.32|22.32|24.3|22.3|0
1640876630000|2021-12-30 15:03:50|24.32|22.32|24.32|22.32|24.33|22.33|24.32|22.32|0
1640876640000|2021-12-30 15:04:00|24.34|22.34|24.36|22.36|24.36|22.36|24.34|22.34|0
1640876650000|2021-12-30 15:04:10|24.34|22.34|24.32|22.32|24.36|22.36|24.32|22.32|0
1640876660000|2021-12-30 15:04:20|24.34|22.34|24.32|22.32|24.34|22.34|24.32|22.32|0
1640876670000|2021-12-30 15:04:30|24.36|22.36|24.36|22.36|24.38|22.38|24.36|22.36|0
1640876680000|2021-12-30 15:04:40|24.38|22.38|24.36|22.36|24.38|22.38|24.36|22.36|0
1640876690000|2021-12-30 15:04:50|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640876700000|2021-12-30 15:05:00|24.32|22.32|24.34|22.34|24.34|22.34|24.32|22.32|0
1640876710000|2021-12-30 15:05:10|24.32|22.32|24.38|22.38|24.38|22.38|24.32|22.32|0
1640876720000|2021-12-30 15:05:20|24.36|22.36|24.32|22.32|24.36|22.36|24.32|22.32|0
1640876730000|2021-12-30 15:05:30|24.3|22.3|24.24|22.24|24.3|22.3|24.24|22.24|0
1640876740000|2021-12-30 15:05:40|24.22|22.22|24.21|22.21|24.22|22.22|24.21|22.21|0
1640876750000|2021-12-30 15:05:50|24.2|22.2|24.2|22.2|24.24|22.24|24.2|22.2|0
1640876760000|2021-12-30 15:06:00|24.18|22.18|24.18|22.18|24.18|22.18|24.18|22.18|0
1640876770000|2021-12-30 15:06:10|24.16|22.16|24.2|22.2|24.2|22.2|24.16|22.16|0
1640876780000|2021-12-30 15:06:20|24.18|22.18|24.22|22.22|24.22|22.22|24.18|22.18|0
1640876790000|2021-12-30 15:06:30|24.24|22.24|24.18|22.18|24.24|22.24|24.18|22.18|0
1640876800000|2021-12-30 15:06:40|24.16|22.16|24.18|22.18|24.18|22.18|24.16|22.16|0
1640876810000|2021-12-30 15:06:50|24.16|22.16|24.16|22.16|24.16|22.16|24.14|22.14|0
1640876820000|2021-12-30 15:07:00|24.14|22.14|24.16|22.16|24.18|22.18|24.14|22.14|0
1640876830000|2021-12-30 15:07:10|24.14|22.14|24.11|22.11|24.14|22.14|24.11|22.11|0
1640876840000|2021-12-30 15:07:20|24.09|22.09|24.11|22.11|24.12|22.12|24.09|22.09|0
1640876860000|2021-12-30 15:07:40|24.09|22.09|24.07|22.07|24.09|22.09|24.07|22.07|0
1640876870000|2021-12-30 15:07:50|24.05|22.05|24.05|22.05|24.05|22.05|24.03|22.03|0
1640876880000|2021-12-30 15:08:00|24.03|22.03|23.99|21.99|24.03|22.03|23.99|21.99|0
1640876890000|2021-12-30 15:08:10|24.01|22.01|23.97|21.97|24.01|22.01|23.97|21.97|0
1640876900000|2021-12-30 15:08:20|23.99|21.99|24.05|22.05|24.05|22.05|23.99|21.99|0
1640876910000|2021-12-30 15:08:30|24.03|22.03|23.99|21.99|24.03|22.03|23.99|21.99|0
1640876920000|2021-12-30 15:08:40|24.01|22.01|24.01|22.01|24.01|22.01|23.99|21.99|0
1640876930000|2021-12-30 15:08:50|23.99|21.99|23.97|21.97|23.99|21.99|23.97|21.97|0
1640876940000|2021-12-30 15:09:00|23.99|21.99|23.99|21.99|23.99|21.99|23.97|21.97|0
1640876950000|2021-12-30 15:09:10|24.01|22.01|24.01|22.01|24.01|22.01|23.99|21.99|0
1640876960000|2021-12-30 15:09:20|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640876970000|2021-12-30 15:09:30|24.01|22.01|24.01|22.01|24.01|22.01|23.99|21.99|0
1640876980000|2021-12-30 15:09:40|24.03|22.03|23.99|21.99|24.03|22.03|23.99|21.99|0
1640876990000|2021-12-30 15:09:50|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640877000000|2021-12-30 15:10:00|23.99|21.99|24.03|22.03|24.03|22.03|23.99|21.99|0
1640877010000|2021-12-30 15:10:10|24.05|22.05|23.99|21.99|24.05|22.05|23.99|21.99|0
1640877020000|2021-12-30 15:10:20|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640877030000|2021-12-30 15:10:30|24.03|22.03|23.99|21.99|24.03|22.03|23.99|21.99|0
1640877050000|2021-12-30 15:10:50|24.03|22.03|24.05|22.05|24.05|22.05|24.03|22.03|0
1640877060000|2021-12-30 15:11:00|24.08|22.08|24.05|22.05|24.08|22.08|24.05|22.05|0
1640877070000|2021-12-30 15:11:10|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640877080000|2021-12-30 15:11:20|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640877090000|2021-12-30 15:11:30|24.03|22.03|24.05|22.05|24.06|22.06|24.03|22.03|0
1640877100000|2021-12-30 15:11:40|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640877110000|2021-12-30 15:11:50|24.01|22.01|24.07|22.07|24.07|22.07|24.01|22.01|0
1640877120000|2021-12-30 15:12:00|24.03|22.03|24.05|22.05|24.07|22.07|24.03|22.03|0
1640877130000|2021-12-30 15:12:10|24.07|22.07|24.05|22.05|24.07|22.07|24.05|22.05|0
1640877140000|2021-12-30 15:12:20|24.07|22.07|24.07|22.07|24.07|22.07|24.07|22.07|0
1640877150000|2021-12-30 15:12:30|24.05|22.05|24.03|22.03|24.05|22.05|24.03|22.03|0
1640877160000|2021-12-30 15:12:40|24.05|22.05|24.03|22.03|24.05|22.05|24.03|22.03|0
1640877170000|2021-12-30 15:12:50|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640877180000|2021-12-30 15:13:00|23.99|21.99|23.99|21.99|24.01|22.01|23.99|21.99|0
1640877190000|2021-12-30 15:13:10|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640877200000|2021-12-30 15:13:20|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640877210000|2021-12-30 15:13:30|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640877220000|2021-12-30 15:13:40|23.97|21.97|23.93|21.93|23.97|21.97|23.93|21.93|0
1640877230000|2021-12-30 15:13:50|23.91|21.91|23.91|21.91|23.91|21.91|23.91|21.91|0
1640877240000|2021-12-30 15:14:00|23.93|21.93|23.95|21.95|23.95|21.95|23.93|21.93|0
1640877250000|2021-12-30 15:14:10|23.93|21.93|23.91|21.91|23.93|21.93|23.91|21.91|0
1640877260000|2021-12-30 15:14:20|23.89|21.89|23.86|21.86|23.89|21.89|23.86|21.86|0
1640877270000|2021-12-30 15:14:30|23.84|21.84|23.84|21.84|23.84|21.84|23.84|21.84|0
1640877280000|2021-12-30 15:14:40|23.86|21.86|23.86|21.86|23.86|21.86|23.86|21.86|0
1640877290000|2021-12-30 15:14:50|23.84|21.84|23.82|21.82|23.84|21.84|23.82|21.82|0
1640877300000|2021-12-30 15:15:00|23.84|21.84|23.82|21.82|23.84|21.84|23.82|21.82|0
1640877310000|2021-12-30 15:15:10|23.8|21.8|23.85|21.85|23.85|21.85|23.8|21.8|0
1640877320000|2021-12-30 15:15:20|23.84|21.84|23.91|21.91|23.91|21.91|23.84|21.84|0
1640877330000|2021-12-30 15:15:30|23.89|21.89|23.87|21.87|23.89|21.89|23.87|21.87|0
1640877340000|2021-12-30 15:15:40|23.86|21.86|23.86|21.86|23.86|21.86|23.86|21.86|0
1640877350000|2021-12-30 15:15:50|23.85|21.85|23.87|21.87|23.87|21.87|23.85|21.85|0
1640877360000|2021-12-30 15:16:00|23.89|21.89|23.87|21.87|23.89|21.89|23.87|21.87|0
1640877370000|2021-12-30 15:16:10|23.89|21.89|23.85|21.85|23.89|21.89|23.85|21.85|0
1640877380000|2021-12-30 15:16:20|23.84|21.84|23.82|21.82|23.84|21.84|23.82|21.82|0
1640877390000|2021-12-30 15:16:30|23.8|21.8|23.76|21.76|23.8|21.8|23.76|21.76|0
1640877400000|2021-12-30 15:16:40|23.78|21.78|23.78|21.78|23.8|21.8|23.78|21.78|0
1640877410000|2021-12-30 15:16:50|23.76|21.76|23.74|21.74|23.76|21.76|23.74|21.74|0
1640877420000|2021-12-30 15:17:00|23.72|21.72|23.7|21.7|23.72|21.72|23.7|21.7|0
1640877430000|2021-12-30 15:17:10|23.72|21.72|23.74|21.74|23.74|21.74|23.72|21.72|0
1640877440000|2021-12-30 15:17:20|23.76|21.76|23.74|21.74|23.76|21.76|23.74|21.74|0
1640877450000|2021-12-30 15:17:30|23.76|21.76|23.78|21.78|23.78|21.78|23.76|21.76|0
1640877460000|2021-12-30 15:17:40|23.76|21.76|23.74|21.74|23.76|21.76|23.74|21.74|0
1640877470000|2021-12-30 15:17:50|23.72|21.72|23.76|21.76|23.76|21.76|23.72|21.72|0
1640877480000|2021-12-30 15:18:00|23.78|21.78|23.8|21.8|23.8|21.8|23.78|21.78|0
1640877490000|2021-12-30 15:18:10|23.78|21.78|23.78|21.78|23.8|21.8|23.78|21.78|0
1640877500000|2021-12-30 15:18:20|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640877510000|2021-12-30 15:18:30|23.78|21.78|23.8|21.8|23.8|21.8|23.78|21.78|0
1640877520000|2021-12-30 15:18:40|23.82|21.82|23.8|21.8|23.83|21.83|23.8|21.8|0
1640877530000|2021-12-30 15:18:50|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640877540000|2021-12-30 15:19:00|23.74|21.74|23.78|21.78|23.78|21.78|23.74|21.74|0
1640877550000|2021-12-30 15:19:10|23.76|21.76|23.76|21.76|23.78|21.78|23.76|21.76|0
1640877560000|2021-12-30 15:19:20|23.78|21.78|23.76|21.76|23.78|21.78|23.76|21.76|0
1640877570000|2021-12-30 15:19:30|23.74|21.74|23.72|21.72|23.74|21.74|23.7|21.7|0
1640877580000|2021-12-30 15:19:40|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640877590000|2021-12-30 15:19:50|23.74|21.74|23.72|21.72|23.74|21.74|23.72|21.72|0
1640877600000|2021-12-30 15:20:00|23.74|21.74|23.76|21.76|23.76|21.76|23.74|21.74|0
1640877610000|2021-12-30 15:20:10|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1640877620000|2021-12-30 15:20:20|23.76|21.76|23.8|21.8|23.8|21.8|23.76|21.76|0
1640877630000|2021-12-30 15:20:30|23.82|21.82|23.83|21.83|23.83|21.83|23.81|21.81|0
1640877640000|2021-12-30 15:20:40|23.81|21.81|23.76|21.76|23.81|21.81|23.76|21.76|0
1640877650000|2021-12-30 15:20:50|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1640877660000|2021-12-30 15:21:00|23.8|21.8|23.85|21.85|23.85|21.85|23.8|21.8|0
1640877670000|2021-12-30 15:21:10|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640877680000|2021-12-30 15:21:20|23.85|21.85|23.93|21.93|23.93|21.93|23.85|21.85|0
1640877690000|2021-12-30 15:21:30|23.97|21.97|23.93|21.93|23.97|21.97|23.93|21.93|0
1640877700000|2021-12-30 15:21:40|23.95|21.95|23.91|21.91|23.95|21.95|23.91|21.91|0
1640877710000|2021-12-30 15:21:50|23.89|21.89|23.91|21.91|23.91|21.91|23.89|21.89|0
1640877720000|2021-12-30 15:22:00|23.89|21.89|23.89|21.89|23.91|21.91|23.89|21.89|0
1640877730000|2021-12-30 15:22:10|23.87|21.87|23.83|21.83|23.87|21.87|23.83|21.83|0
1640877740000|2021-12-30 15:22:20|23.85|21.85|23.83|21.83|23.85|21.85|23.83|21.83|0
1640877750000|2021-12-30 15:22:30|23.85|21.85|23.83|21.83|23.85|21.85|23.83|21.83|0
1640877760000|2021-12-30 15:22:40|23.81|21.81|23.81|21.81|23.81|21.81|23.8|21.8|0
1640877770000|2021-12-30 15:22:50|23.8|21.8|23.8|21.8|23.81|21.81|23.8|21.8|0
1640877780000|2021-12-30 15:23:00|23.81|21.81|23.81|21.81|23.83|21.83|23.81|21.81|0
1640877790000|2021-12-30 15:23:10|23.8|21.8|23.83|21.83|23.83|21.83|23.8|21.8|0
1640877800000|2021-12-30 15:23:20|23.81|21.81|23.81|21.81|23.83|21.83|23.81|21.81|0
1640877810000|2021-12-30 15:23:30|23.83|21.83|23.81|21.81|23.83|21.83|23.81|21.81|0
1640877820000|2021-12-30 15:23:40|23.83|21.83|23.81|21.81|23.83|21.83|23.81|21.81|0
1640877840000|2021-12-30 15:24:00|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640877850000|2021-12-30 15:24:10|23.81|21.81|23.85|21.85|23.85|21.85|23.81|21.81|0
1640877860000|2021-12-30 15:24:20|23.83|21.83|23.81|21.81|23.83|21.83|23.81|21.81|0
1640877870000|2021-12-30 15:24:30|23.83|21.83|23.87|21.87|23.87|21.87|23.83|21.83|0
1640877880000|2021-12-30 15:24:40|23.89|21.89|23.85|21.85|23.89|21.89|23.85|21.85|0
1640877890000|2021-12-30 15:24:50|23.83|21.83|23.78|21.78|23.83|21.83|23.78|21.78|0
1640877900000|2021-12-30 15:25:00|23.79|21.79|23.79|21.79|23.79|21.79|23.78|21.78|0
1640877910000|2021-12-30 15:25:10|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640877920000|2021-12-30 15:25:20|23.83|21.83|23.81|21.81|23.83|21.83|23.81|21.81|0
1640877930000|2021-12-30 15:25:30|23.83|21.83|23.81|21.81|23.83|21.83|23.81|21.81|0
1640877940000|2021-12-30 15:25:40|23.78|21.78|23.79|21.79|23.79|21.79|23.78|21.78|0
1640877950000|2021-12-30 15:25:50|23.78|21.78|23.74|21.74|23.78|21.78|23.74|21.74|0
1640877960000|2021-12-30 15:26:00|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640877970000|2021-12-30 15:26:10|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640877980000|2021-12-30 15:26:20|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640877990000|2021-12-30 15:26:30|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640878000000|2021-12-30 15:26:40|23.72|21.72|23.7|21.7|23.72|21.72|23.68|21.68|0
1640878020000|2021-12-30 15:27:00|23.72|21.72|23.68|21.68|23.72|21.72|23.68|21.68|0
1640878030000|2021-12-30 15:27:10|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640878060000|2021-12-30 15:27:40|23.68|21.68|23.7|21.7|23.7|21.7|23.68|21.68|0
1640878070000|2021-12-30 15:27:50|23.68|21.68|23.7|21.7|23.7|21.7|23.68|21.68|0
1640878090000|2021-12-30 15:28:10|23.69|21.69|23.7|21.7|23.72|21.72|23.69|21.69|0
1640878100000|2021-12-30 15:28:20|23.72|21.72|23.74|21.74|23.74|21.74|23.72|21.72|0
1640878110000|2021-12-30 15:28:30|23.77|21.77|23.79|21.79|23.81|21.81|23.77|21.77|0
1640878120000|2021-12-30 15:28:40|23.77|21.77|23.78|21.78|23.79|21.79|23.77|21.77|0
1640878130000|2021-12-30 15:28:50|23.79|21.79|23.83|21.83|23.83|21.83|23.79|21.79|0
1640878140000|2021-12-30 15:29:00|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640878150000|2021-12-30 15:29:10|23.82|21.82|23.79|21.79|23.82|21.82|23.79|21.79|0
1640878170000|2021-12-30 15:29:30|23.77|21.77|23.77|21.77|23.79|21.79|23.77|21.77|0
1640878180000|2021-12-30 15:29:40|23.81|21.81|23.81|21.81|23.83|21.83|23.81|21.81|0
1640878190000|2021-12-30 15:29:50|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640878200000|2021-12-30 15:30:00|23.85|21.85|23.81|21.81|23.85|21.85|23.81|21.81|0
1640878210000|2021-12-30 15:30:10|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1640878220000|2021-12-30 15:30:20|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640878230000|2021-12-30 15:30:30|23.85|21.85|23.87|21.87|23.89|21.89|23.85|21.85|0
1640878240000|2021-12-30 15:30:40|23.89|21.89|23.89|21.89|23.89|21.89|23.87|21.87|0
1640878250000|2021-12-30 15:30:50|23.91|21.91|23.92|21.92|23.92|21.92|23.91|21.91|0
1640878260000|2021-12-30 15:31:00|23.91|21.91|23.94|21.94|23.94|21.94|23.91|21.91|0
1640878270000|2021-12-30 15:31:10|23.92|21.92|23.96|21.96|23.96|21.96|23.92|21.92|0
1640878280000|2021-12-30 15:31:20|23.98|21.98|23.94|21.94|23.98|21.98|23.94|21.94|0
1640878290000|2021-12-30 15:31:30|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640878300000|2021-12-30 15:31:40|23.98|21.98|23.94|21.94|23.98|21.98|23.94|21.94|0
1640878310000|2021-12-30 15:31:50|23.96|21.96|23.96|21.96|23.96|21.96|23.94|21.94|0
1640878320000|2021-12-30 15:32:00|23.98|21.98|23.96|21.96|23.98|21.98|23.96|21.96|0
1640878330000|2021-12-30 15:32:10|23.98|21.98|24|22|24|22|23.98|21.98|0
1640878340000|2021-12-30 15:32:20|24.06|22.06|24.04|22.04|24.06|22.06|24.04|22.04|0
1640878360000|2021-12-30 15:32:40|24.06|22.06|24.04|22.04|24.06|22.06|24.04|22.04|0
1640878370000|2021-12-30 15:32:50|24.02|22.02|24.02|22.02|24.02|22.02|24.02|22.02|0
1640878380000|2021-12-30 15:33:00|24.04|22.04|24|22|24.04|22.04|24|22|0
1640878390000|2021-12-30 15:33:10|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640878400000|2021-12-30 15:33:20|23.98|21.98|23.98|21.98|23.98|21.98|23.98|21.98|0
1640878420000|2021-12-30 15:33:40|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640878430000|2021-12-30 15:33:50|23.98|21.98|23.98|21.98|23.98|21.98|23.96|21.96|0
1640878440000|2021-12-30 15:34:00|23.96|21.96|23.94|21.94|23.96|21.96|23.92|21.92|0
1640878450000|2021-12-30 15:34:10|23.96|21.96|23.94|21.94|23.96|21.96|23.94|21.94|0
1640878460000|2021-12-30 15:34:20|23.92|21.92|23.92|21.92|23.94|21.94|23.92|21.92|0
1640878470000|2021-12-30 15:34:30|23.94|21.94|23.94|21.94|23.94|21.94|23.94|21.94|0
1640878480000|2021-12-30 15:34:40|23.92|21.92|23.94|21.94|23.94|21.94|23.92|21.92|0
1640878500000|2021-12-30 15:35:00|23.92|21.92|23.88|21.88|23.92|21.92|23.88|21.88|0
1640878510000|2021-12-30 15:35:10|23.9|21.9|23.92|21.92|23.92|21.92|23.9|21.9|0
1640878530000|2021-12-30 15:35:30|23.94|21.94|23.94|21.94|23.94|21.94|23.92|21.92|0
1640878540000|2021-12-30 15:35:40|23.92|21.92|23.92|21.92|23.92|21.92|23.92|21.92|0
1640878550000|2021-12-30 15:35:50|23.93|21.93|23.96|21.96|23.96|21.96|23.93|21.93|0
1640878560000|2021-12-30 15:36:00|23.98|21.98|23.96|21.96|23.98|21.98|23.96|21.96|0
1640878570000|2021-12-30 15:36:10|23.94|21.94|23.96|21.96|23.96|21.96|23.94|21.94|0
1640878580000|2021-12-30 15:36:20|23.94|21.94|23.96|21.96|23.96|21.96|23.94|21.94|0
1640878590000|2021-12-30 15:36:30|23.94|21.94|23.96|21.96|23.96|21.96|23.94|21.94|0
1640878600000|2021-12-30 15:36:40|23.98|21.98|24|22|24|22|23.98|21.98|0
1640878610000|2021-12-30 15:36:50|24.02|22.02|24|22|24.02|22.02|24|22|0
1640878620000|2021-12-30 15:37:00|23.98|21.98|23.98|21.98|23.98|21.98|23.98|21.98|0
1640878630000|2021-12-30 15:37:10|23.96|21.96|23.98|21.98|23.98|21.98|23.96|21.96|0
1640878640000|2021-12-30 15:37:20|23.96|21.96|23.96|21.96|23.98|21.98|23.96|21.96|0
1640878650000|2021-12-30 15:37:30|23.98|21.98|23.96|21.96|23.98|21.98|23.96|21.96|0
1640878660000|2021-12-30 15:37:40|23.98|21.98|24|22|24|22|23.96|21.96|0
1640878670000|2021-12-30 15:37:50|24.02|22.02|24.02|22.02|24.02|22.02|24.02|22.02|0
1640878680000|2021-12-30 15:38:00|24|22|24.02|22.02|24.02|22.02|24|22|0
1640878690000|2021-12-30 15:38:10|24.04|22.04|24.04|22.04|24.04|22.04|24.04|22.04|0
1640878710000|2021-12-30 15:38:30|24.05|22.05|24.11|22.11|24.11|22.11|24.05|22.05|0
1640878720000|2021-12-30 15:38:40|24.13|22.13|24.13|22.13|24.15|22.15|24.13|22.13|0
1640878730000|2021-12-30 15:38:50|24.11|22.11|24.11|22.11|24.11|22.11|24.09|22.09|0
1640878740000|2021-12-30 15:39:00|24.09|22.09|24.07|22.07|24.09|22.09|24.07|22.07|0
1640878750000|2021-12-30 15:39:10|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640878760000|2021-12-30 15:39:20|24.07|22.07|24.09|22.09|24.09|22.09|24.07|22.07|0
1640878770000|2021-12-30 15:39:30|24.11|22.11|24.11|22.11|24.11|22.11|24.11|22.11|0
1640878780000|2021-12-30 15:39:40|24.09|22.09|24.09|22.09|24.09|22.09|24.07|22.07|0
1640878790000|2021-12-30 15:39:50|24.11|22.11|24.11|22.11|24.11|22.11|24.11|22.11|0
1640878800000|2021-12-30 15:40:00|24.09|22.09|24.11|22.11|24.11|22.11|24.09|22.09|0
1640878810000|2021-12-30 15:40:10|24.09|22.09|24.05|22.05|24.09|22.09|24.05|22.05|0
1640878820000|2021-12-30 15:40:20|24.03|22.03|24.03|22.03|24.05|22.05|24.03|22.03|0
1640878830000|2021-12-30 15:40:30|24.02|22.02|24.02|22.02|24.02|22.02|24.02|22.02|0
1640878840000|2021-12-30 15:40:40|24.03|22.03|24.03|22.03|24.03|22.03|24.02|22.02|0
1640878850000|2021-12-30 15:40:50|24.05|22.05|24.02|22.02|24.05|22.05|24.02|22.02|0
1640878860000|2021-12-30 15:41:00|24.03|22.03|24.02|22.02|24.03|22.03|24.02|22.02|0
1640878870000|2021-12-30 15:41:10|24|22|24|22|24.02|22.02|24|22|0
1640878880000|2021-12-30 15:41:20|24.02|22.02|24.03|22.03|24.03|22.03|24.02|22.02|0
1640878900000|2021-12-30 15:41:40|24.02|22.02|24.02|22.02|24.02|22.02|24.02|22.02|0
1640878910000|2021-12-30 15:41:50|24|22|24|22|24|22|24|22|0
1640878920000|2021-12-30 15:42:00|23.98|21.98|23.98|21.98|23.98|21.98|23.98|21.98|0
1640878930000|2021-12-30 15:42:10|23.96|21.96|24|22|24|22|23.96|21.96|0
1640878940000|2021-12-30 15:42:20|24.01|22.01|24.01|22.01|24.03|22.03|24.01|22.01|0
1640878950000|2021-12-30 15:42:30|24|22|24|22|24|22|24|22|0
1640878960000|2021-12-30 15:42:40|24.01|22.01|24|22|24.01|22.01|24|22|0
1640878970000|2021-12-30 15:42:50|24.01|22.01|24|22|24.01|22.01|24|22|0
1640878980000|2021-12-30 15:43:00|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640878990000|2021-12-30 15:43:10|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640879000000|2021-12-30 15:43:20|24.02|22.02|24.01|22.01|24.03|22.03|24.01|22.01|0
1640879010000|2021-12-30 15:43:30|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640879020000|2021-12-30 15:43:40|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640879030000|2021-12-30 15:43:50|24.05|22.05|24.07|22.07|24.07|22.07|24.03|22.03|0
1640879040000|2021-12-30 15:44:00|24.05|22.05|24.05|22.05|24.05|22.05|24.03|22.03|0
1640879050000|2021-12-30 15:44:10|24.03|22.03|24.05|22.05|24.05|22.05|24.03|22.03|0
1640879060000|2021-12-30 15:44:20|24.03|22.03|23.99|21.99|24.03|22.03|23.99|21.99|0
1640879070000|2021-12-30 15:44:30|24.01|22.01|23.99|21.99|24.01|22.01|23.99|21.99|0
1640879080000|2021-12-30 15:44:40|23.98|21.98|23.99|21.99|23.99|21.99|23.98|21.98|0
1640879090000|2021-12-30 15:44:50|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640879100000|2021-12-30 15:45:00|23.99|21.99|23.96|21.96|23.99|21.99|23.96|21.96|0
1640879110000|2021-12-30 15:45:10|23.98|21.98|23.98|21.98|23.98|21.98|23.96|21.96|0
1640879120000|2021-12-30 15:45:20|23.99|21.99|23.98|21.98|23.99|21.99|23.98|21.98|0
1640879130000|2021-12-30 15:45:30|23.96|21.96|23.98|21.98|23.98|21.98|23.96|21.96|0
1640879140000|2021-12-30 15:45:40|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640879150000|2021-12-30 15:45:50|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640879160000|2021-12-30 15:46:00|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640879180000|2021-12-30 15:46:20|24.04|22.04|24.03|22.03|24.04|22.04|24.03|22.03|0
1640879190000|2021-12-30 15:46:30|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640879210000|2021-12-30 15:46:50|24.03|22.03|24.01|22.01|24.03|22.03|24.01|22.01|0
1640879220000|2021-12-30 15:47:00|24.03|22.03|24.01|22.01|24.03|22.03|24.01|22.01|0
1640879230000|2021-12-30 15:47:10|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640879250000|2021-12-30 15:47:30|24.01|22.01|24.01|22.01|24.03|22.03|24.01|22.01|0
1640879260000|2021-12-30 15:47:40|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640879280000|2021-12-30 15:48:00|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640879290000|2021-12-30 15:48:10|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640879300000|2021-12-30 15:48:20|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640879310000|2021-12-30 15:48:30|24.01|22.01|23.99|21.99|24.01|22.01|23.99|21.99|0
1640879320000|2021-12-30 15:48:40|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640879330000|2021-12-30 15:48:50|23.99|21.99|23.99|21.99|24.01|22.01|23.99|21.99|0
1640879340000|2021-12-30 15:49:00|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640879350000|2021-12-30 15:49:10|24.07|22.07|24.03|22.03|24.07|22.07|24.03|22.03|0
1640879360000|2021-12-30 15:49:20|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640879370000|2021-12-30 15:49:30|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640879380000|2021-12-30 15:49:40|24.05|22.05|24.01|22.01|24.05|22.05|24.01|22.01|0
1640879390000|2021-12-30 15:49:50|24.02|22.02|24.03|22.03|24.03|22.03|24.02|22.02|0
1640879400000|2021-12-30 15:50:00|24.01|22.01|24.01|22.01|24.05|22.05|24.01|22.01|0
1640879410000|2021-12-30 15:50:10|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640879420000|2021-12-30 15:50:20|24.01|22.01|23.97|21.97|24.01|22.01|23.97|21.97|0
1640879430000|2021-12-30 15:50:30|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640879440000|2021-12-30 15:50:40|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640879450000|2021-12-30 15:50:50|23.99|21.99|23.99|21.99|23.99|21.99|23.97|21.97|0
1640879460000|2021-12-30 15:51:00|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640879470000|2021-12-30 15:51:10|24.05|22.05|24.05|22.05|24.07|22.07|24.05|22.05|0
1640879480000|2021-12-30 15:51:20|24.07|22.07|24.05|22.05|24.07|22.07|24.05|22.05|0
1640879490000|2021-12-30 15:51:30|24.01|22.01|24.01|22.01|24.03|22.03|24.01|22.01|0
1640879500000|2021-12-30 15:51:40|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640879510000|2021-12-30 15:51:50|23.99|21.99|23.93|21.93|23.99|21.99|23.93|21.93|0
1640879520000|2021-12-30 15:52:00|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640879530000|2021-12-30 15:52:10|23.99|21.99|23.97|21.97|23.99|21.99|23.97|21.97|0
1640879540000|2021-12-30 15:52:20|23.95|21.95|23.97|21.97|23.97|21.97|23.95|21.95|0
1640879550000|2021-12-30 15:52:30|23.95|21.95|23.99|21.99|23.99|21.99|23.95|21.95|0
1640879560000|2021-12-30 15:52:40|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640879570000|2021-12-30 15:52:50|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640879580000|2021-12-30 15:53:00|23.97|21.97|23.99|21.99|23.99|21.99|23.97|21.97|0
1640879590000|2021-12-30 15:53:10|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640879600000|2021-12-30 15:53:20|23.99|21.99|24.03|22.03|24.03|22.03|23.99|21.99|0
1640879610000|2021-12-30 15:53:30|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640879620000|2021-12-30 15:53:40|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640879630000|2021-12-30 15:53:50|24.01|22.01|23.99|21.99|24.01|22.01|23.99|21.99|0
1640879640000|2021-12-30 15:54:00|24.01|22.01|24.01|22.01|24.03|22.03|24.01|22.01|0
1640879650000|2021-12-30 15:54:10|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640879670000|2021-12-30 15:54:30|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640879680000|2021-12-30 15:54:40|24.03|22.03|24.05|22.05|24.05|22.05|24.03|22.03|0
1640879690000|2021-12-30 15:54:50|24.04|22.04|24.05|22.05|24.07|22.07|24.04|22.04|0
1640879700000|2021-12-30 15:55:00|24.07|22.07|24.07|22.07|24.09|22.09|24.07|22.07|0
1640879710000|2021-12-30 15:55:10|24.05|22.05|24.07|22.07|24.07|22.07|24.05|22.05|0
1640879720000|2021-12-30 15:55:20|24.05|22.05|24.07|22.07|24.09|22.09|24.05|22.05|0
1640879730000|2021-12-30 15:55:30|24.09|22.09|24.12|22.12|24.12|22.12|24.09|22.09|0
1640879740000|2021-12-30 15:55:40|24.1|22.1|24.09|22.09|24.1|22.1|24.09|22.09|0
1640879750000|2021-12-30 15:55:50|24.07|22.07|24.1|22.1|24.1|22.1|24.07|22.07|0
1640879770000|2021-12-30 15:56:10|24.12|22.12|24.12|22.12|24.12|22.12|24.1|22.1|0
1640879780000|2021-12-30 15:56:20|24.14|22.14|24.18|22.18|24.18|22.18|24.14|22.14|0
1640879790000|2021-12-30 15:56:30|24.24|22.24|24.24|22.24|24.24|22.24|24.22|22.22|0
1640879800000|2021-12-30 15:56:40|24.26|22.26|24.26|22.26|24.26|22.26|24.26|22.26|0
1640879810000|2021-12-30 15:56:50|24.28|22.28|24.26|22.26|24.28|22.28|24.26|22.26|0
1640879820000|2021-12-30 15:57:00|24.3|22.3|24.24|22.24|24.32|22.32|24.24|22.24|0
1640879830000|2021-12-30 15:57:10|24.26|22.26|24.26|22.26|24.26|22.26|24.24|22.24|0
1640879840000|2021-12-30 15:57:20|24.24|22.24|24.22|22.22|24.24|22.24|24.22|22.22|0
1640879850000|2021-12-30 15:57:30|24.2|22.2|24.2|22.2|24.22|22.22|24.2|22.2|0
1640879860000|2021-12-30 15:57:40|24.18|22.18|24.18|22.18|24.2|22.2|24.18|22.18|0
1640879870000|2021-12-30 15:57:50|24.16|22.16|24.18|22.18|24.18|22.18|24.16|22.16|0
1640879880000|2021-12-30 15:58:00|24.2|22.2|24.18|22.18|24.2|22.2|24.18|22.18|0
1640879890000|2021-12-30 15:58:10|24.2|22.2|24.2|22.2|24.22|22.22|24.2|22.2|0
1640879900000|2021-12-30 15:58:20|24.22|22.22|24.22|22.22|24.22|22.22|24.22|22.22|0
1640879910000|2021-12-30 15:58:30|24.24|22.24|24.24|22.24|24.26|22.26|24.24|22.24|0
1640879920000|2021-12-30 15:58:40|24.26|22.26|24.22|22.22|24.26|22.26|24.22|22.22|0
1640879930000|2021-12-30 15:58:50|24.2|22.2|24.24|22.24|24.24|22.24|24.2|22.2|0
1640879950000|2021-12-30 15:59:10|24.26|22.26|24.26|22.26|24.26|22.26|24.26|22.26|0
1640879960000|2021-12-30 15:59:20|24.28|22.28|24.28|22.28|24.28|22.28|24.28|22.28|0
1640879970000|2021-12-30 15:59:30|24.26|22.26|24.24|22.24|24.28|22.28|24.24|22.24|0
1640879980000|2021-12-30 15:59:40|24.26|22.26|24.28|22.28|24.28|22.28|24.26|22.26|0
1640879990000|2021-12-30 15:59:50|24.26|22.26|24.28|22.28|24.28|22.28|24.26|22.26|0
1640880000000|2021-12-30 16:00:00|24.31|22.31|24.31|22.31|24.31|22.31|24.29|22.29|0
1640880010000|2021-12-30 16:00:10|24.29|22.29|24.26|22.26|24.29|22.29|24.24|22.24|0
1640880020000|2021-12-30 16:00:20|24.28|22.28|24.29|22.29|24.29|22.29|24.28|22.28|0
1640880030000|2021-12-30 16:00:30|24.28|22.28|24.29|22.29|24.31|22.31|24.28|22.28|0
1640880040000|2021-12-30 16:00:40|24.31|22.31|24.31|22.31|24.31|22.31|24.31|22.31|0
1640880050000|2021-12-30 16:00:50|24.33|22.33|24.35|22.35|24.35|22.35|24.33|22.33|0
1640880060000|2021-12-30 16:01:00|24.37|22.37|24.37|22.37|24.37|22.37|24.35|22.35|0
1640880080000|2021-12-30 16:01:20|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640880090000|2021-12-30 16:01:30|24.33|22.33|24.35|22.35|24.37|22.37|24.33|22.33|0
1640880100000|2021-12-30 16:01:40|24.33|22.33|24.37|22.37|24.37|22.37|24.33|22.33|0
1640880110000|2021-12-30 16:01:50|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640880120000|2021-12-30 16:02:00|24.37|22.37|24.37|22.37|24.39|22.39|24.37|22.37|0
1640880140000|2021-12-30 16:02:20|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640880150000|2021-12-30 16:02:30|24.33|22.33|24.31|22.31|24.33|22.33|24.29|22.29|0
1640880160000|2021-12-30 16:02:40|24.29|22.29|24.31|22.31|24.31|22.31|24.29|22.29|0
1640880170000|2021-12-30 16:02:50|24.29|22.29|24.29|22.29|24.29|22.29|24.29|22.29|0
1640880180000|2021-12-30 16:03:00|24.31|22.31|24.31|22.31|24.31|22.31|24.29|22.29|0
1640880190000|2021-12-30 16:03:10|24.29|22.29|24.29|22.29|24.31|22.31|24.29|22.29|0
1640880200000|2021-12-30 16:03:20|24.27|22.27|24.26|22.26|24.27|22.27|24.26|22.26|0
1640880210000|2021-12-30 16:03:30|24.24|22.24|24.26|22.26|24.26|22.26|24.22|22.22|0
1640880220000|2021-12-30 16:03:40|24.24|22.24|24.24|22.24|24.25|22.25|24.24|22.24|0
1640880230000|2021-12-30 16:03:50|24.25|22.25|24.24|22.24|24.25|22.25|24.24|22.24|0
1640880240000|2021-12-30 16:04:00|24.25|22.25|24.25|22.25|24.27|22.27|24.25|22.25|0
1640880250000|2021-12-30 16:04:10|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640880260000|2021-12-30 16:04:20|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640880270000|2021-12-30 16:04:30|24.24|22.24|24.24|22.24|24.24|22.24|24.24|22.24|0
1640880290000|2021-12-30 16:04:50|24.25|22.25|24.24|22.24|24.25|22.25|24.24|22.24|0
1640880300000|2021-12-30 16:05:00|24.25|22.25|24.24|22.24|24.25|22.25|24.24|22.24|0
1640880310000|2021-12-30 16:05:10|24.22|22.22|24.24|22.24|24.24|22.24|24.22|22.22|0
1640880320000|2021-12-30 16:05:20|24.22|22.22|24.24|22.24|24.24|22.24|24.22|22.22|0
1640880330000|2021-12-30 16:05:30|24.22|22.22|24.23|22.23|24.23|22.23|24.22|22.22|0
1640880340000|2021-12-30 16:05:40|24.25|22.25|24.25|22.25|24.27|22.27|24.25|22.25|0
1640880350000|2021-12-30 16:05:50|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640880360000|2021-12-30 16:06:00|24.25|22.25|24.27|22.27|24.27|22.27|24.25|22.25|0
1640880370000|2021-12-30 16:06:10|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640880380000|2021-12-30 16:06:20|24.27|22.27|24.27|22.27|24.27|22.27|24.25|22.25|0
1640880390000|2021-12-30 16:06:30|24.25|22.25|24.27|22.27|24.27|22.27|24.25|22.25|0
1640880400000|2021-12-30 16:06:40|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640880420000|2021-12-30 16:07:00|24.27|22.27|24.25|22.25|24.27|22.27|24.25|22.25|0
1640880430000|2021-12-30 16:07:10|24.27|22.27|24.25|22.25|24.27|22.27|24.25|22.25|0
1640880440000|2021-12-30 16:07:20|24.27|22.27|24.25|22.25|24.27|22.27|24.25|22.25|0
1640880450000|2021-12-30 16:07:30|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640880460000|2021-12-30 16:07:40|24.25|22.25|24.27|22.27|24.27|22.27|24.25|22.25|0
1640880470000|2021-12-30 16:07:50|24.29|22.29|24.31|22.31|24.35|22.35|24.29|22.29|0
1640880480000|2021-12-30 16:08:00|24.29|22.29|24.29|22.29|24.29|22.29|24.29|22.29|0
1640880490000|2021-12-30 16:08:10|24.27|22.27|24.31|22.31|24.31|22.31|24.25|22.25|0
1640880500000|2021-12-30 16:08:20|24.29|22.29|24.29|22.29|24.3|22.3|24.29|22.29|0
1640880510000|2021-12-30 16:08:30|24.31|22.31|24.31|22.31|24.31|22.31|24.31|22.31|0
1640880520000|2021-12-30 16:08:40|24.29|22.29|24.31|22.31|24.31|22.31|24.29|22.29|0
1640880530000|2021-12-30 16:08:50|24.33|22.33|24.33|22.33|24.33|22.33|24.33|22.33|0
1640880540000|2021-12-30 16:09:00|24.31|22.31|24.35|22.35|24.35|22.35|24.31|22.31|0
1640880550000|2021-12-30 16:09:10|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640880570000|2021-12-30 16:09:30|24.35|22.35|24.33|22.33|24.35|22.35|24.33|22.33|0
1640880580000|2021-12-30 16:09:40|24.35|22.35|24.36|22.36|24.37|22.37|24.35|22.35|0
1640880590000|2021-12-30 16:09:50|24.37|22.37|24.35|22.35|24.37|22.37|24.35|22.35|0
1640880600000|2021-12-30 16:10:00|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640880610000|2021-12-30 16:10:10|24.39|22.39|24.35|22.35|24.39|22.39|24.35|22.35|0
1640880620000|2021-12-30 16:10:20|24.33|22.33|24.31|22.31|24.33|22.33|24.31|22.31|0
1640880630000|2021-12-30 16:10:30|24.29|22.29|24.29|22.29|24.29|22.29|24.29|22.29|0
1640880650000|2021-12-30 16:10:50|24.31|22.31|24.31|22.31|24.31|22.31|24.31|22.31|0
1640880660000|2021-12-30 16:11:00|24.29|22.29|24.29|22.29|24.29|22.29|24.27|22.27|0
1640880670000|2021-12-30 16:11:10|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640880680000|2021-12-30 16:11:20|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640880690000|2021-12-30 16:11:30|24.29|22.29|24.27|22.27|24.31|22.31|24.27|22.27|0
1640880700000|2021-12-30 16:11:40|24.29|22.29|24.31|22.31|24.31|22.31|24.29|22.29|0
1640880710000|2021-12-30 16:11:50|24.29|22.29|24.31|22.31|24.31|22.31|24.29|22.29|0
1640880720000|2021-12-30 16:12:00|24.29|22.29|24.27|22.27|24.31|22.31|24.27|22.27|0
1640880730000|2021-12-30 16:12:10|24.25|22.25|24.23|22.23|24.25|22.25|24.23|22.23|0
1640880750000|2021-12-30 16:12:30|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640880770000|2021-12-30 16:12:50|24.23|22.23|24.25|22.25|24.25|22.25|24.23|22.23|0
1640880780000|2021-12-30 16:13:00|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640880790000|2021-12-30 16:13:10|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640880800000|2021-12-30 16:13:20|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640880810000|2021-12-30 16:13:30|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640880820000|2021-12-30 16:13:40|24.17|22.17|24.17|22.17|24.19|22.19|24.17|22.17|0
1640880840000|2021-12-30 16:14:00|24.19|22.19|24.17|22.17|24.19|22.19|24.17|22.17|0
1640880850000|2021-12-30 16:14:10|24.19|22.19|24.17|22.17|24.19|22.19|24.17|22.17|0
1640880860000|2021-12-30 16:14:20|24.19|22.19|24.17|22.17|24.19|22.19|24.15|22.15|0
1640880870000|2021-12-30 16:14:30|24.15|22.15|24.17|22.17|24.17|22.17|24.15|22.15|0
1640880880000|2021-12-30 16:14:40|24.15|22.15|24.17|22.17|24.17|22.17|24.15|22.15|0
1640880890000|2021-12-30 16:14:50|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1640880900000|2021-12-30 16:15:00|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640880910000|2021-12-30 16:15:10|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640880920000|2021-12-30 16:15:20|24.23|22.23|24.21|22.21|24.23|22.23|24.21|22.21|0
1640880930000|2021-12-30 16:15:30|24.23|22.23|24.21|22.21|24.23|22.23|24.21|22.21|0
1640880940000|2021-12-30 16:15:40|24.23|22.23|24.21|22.21|24.23|22.23|24.21|22.21|0
1640880960000|2021-12-30 16:16:00|24.23|22.23|24.21|22.21|24.23|22.23|24.21|22.21|0
1640880970000|2021-12-30 16:16:10|24.2|22.2|24.17|22.17|24.2|22.2|24.17|22.17|0
1640880980000|2021-12-30 16:16:20|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1640880990000|2021-12-30 16:16:30|24.17|22.17|24.19|22.19|24.19|22.19|24.17|22.17|0
1640881000000|2021-12-30 16:16:40|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640881010000|2021-12-30 16:16:50|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640881020000|2021-12-30 16:17:00|23.73|21.73|23.73|21.73|23.73|21.73|23.73|21.73|0
1640881030000|2021-12-30 16:17:10|23.71|21.71|23.75|21.75|23.75|21.75|23.71|21.71|0
1640881060000|2021-12-30 16:17:40|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640881080000|2021-12-30 16:18:00|23.75|21.75|23.77|21.77|23.77|21.77|23.75|21.75|0
1640881090000|2021-12-30 16:18:10|23.82|21.82|23.8|21.8|23.82|21.82|23.8|21.8|0
1640881100000|2021-12-30 16:18:20|23.78|21.78|23.78|21.78|23.8|21.8|23.78|21.78|0
1640881110000|2021-12-30 16:18:30|23.8|21.8|23.79|21.79|23.8|21.8|23.79|21.79|0
1640881120000|2021-12-30 16:18:40|23.8|21.8|23.78|21.78|23.8|21.8|23.78|21.78|0
1640881130000|2021-12-30 16:18:50|23.8|21.8|23.82|21.82|23.82|21.82|23.8|21.8|0
1640881140000|2021-12-30 16:19:00|23.81|21.81|23.8|21.8|23.81|21.81|23.8|21.8|0
1640881150000|2021-12-30 16:19:10|23.82|21.82|23.82|21.82|23.82|21.82|23.82|21.82|0
1640881180000|2021-12-30 16:19:40|23.84|21.84|23.84|21.84|23.84|21.84|23.84|21.84|0
1640881200000|2021-12-30 16:20:00|23.82|21.82|23.84|21.84|23.84|21.84|23.82|21.82|0
1640881210000|2021-12-30 16:20:10|23.9|21.9|23.88|21.88|23.9|21.9|23.88|21.88|0
1640881220000|2021-12-30 16:20:20|23.86|21.86|23.86|21.86|23.86|21.86|23.86|21.86|0
1640881230000|2021-12-30 16:20:30|23.88|21.88|23.88|21.88|23.88|21.88|23.86|21.86|0
1640881240000|2021-12-30 16:20:40|23.9|21.9|23.9|21.9|23.9|21.9|23.88|21.88|0
1640881250000|2021-12-30 16:20:50|23.88|21.88|23.9|21.9|23.9|21.9|23.88|21.88|0
1640881260000|2021-12-30 16:21:00|23.92|21.92|23.92|21.92|23.92|21.92|23.92|21.92|0
1640881270000|2021-12-30 16:21:10|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1640881280000|2021-12-30 16:21:20|23.92|21.92|23.9|21.9|23.92|21.92|23.9|21.9|0
1640881290000|2021-12-30 16:21:30|23.88|21.88|23.88|21.88|23.88|21.88|23.88|21.88|0
1640881300000|2021-12-30 16:21:40|23.89|21.89|23.9|21.9|23.9|21.9|23.88|21.88|0
1640881310000|2021-12-30 16:21:50|23.88|21.88|23.88|21.88|23.88|21.88|23.88|21.88|0
1640881320000|2021-12-30 16:22:00|23.9|21.9|23.9|21.9|23.9|21.9|23.88|21.88|0
1640881340000|2021-12-30 16:22:20|23.88|21.88|23.88|21.88|23.88|21.88|23.88|21.88|0
1640881350000|2021-12-30 16:22:30|23.86|21.86|23.86|21.86|23.86|21.86|23.86|21.86|0
1640881360000|2021-12-30 16:22:40|23.84|21.84|23.82|21.82|23.84|21.84|23.82|21.82|0
1640881370000|2021-12-30 16:22:50|23.84|21.84|23.82|21.82|23.84|21.84|23.82|21.82|0
1640881380000|2021-12-30 16:23:00|23.84|21.84|23.84|21.84|23.84|21.84|23.84|21.84|0
1640881390000|2021-12-30 16:23:10|23.86|21.86|23.8|21.8|23.86|21.86|23.8|21.8|0
1640881400000|2021-12-30 16:23:20|23.82|21.82|23.82|21.82|23.82|21.82|23.82|21.82|0
1640881410000|2021-12-30 16:23:30|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640881420000|2021-12-30 16:23:40|23.78|21.78|23.8|21.8|23.8|21.8|23.78|21.78|0
1640881430000|2021-12-30 16:23:50|23.82|21.82|23.8|21.8|23.82|21.82|23.8|21.8|0
1640881440000|2021-12-30 16:24:00|23.82|21.82|23.82|21.82|23.82|21.82|23.82|21.82|0
1640881460000|2021-12-30 16:24:20|23.84|21.84|23.84|21.84|23.84|21.84|23.82|21.82|0
1640881470000|2021-12-30 16:24:30|23.82|21.82|23.82|21.82|23.84|21.84|23.82|21.82|0
1640881480000|2021-12-30 16:24:40|23.8|21.8|23.82|21.82|23.82|21.82|23.8|21.8|0
1640881500000|2021-12-30 16:25:00|23.84|21.84|23.84|21.84|23.84|21.84|23.84|21.84|0
1640881510000|2021-12-30 16:25:10|23.83|21.83|23.82|21.82|23.84|21.84|23.82|21.82|0
1640881520000|2021-12-30 16:25:20|23.84|21.84|23.8|21.8|23.84|21.84|23.8|21.8|0
1640881530000|2021-12-30 16:25:30|23.78|21.78|23.76|21.76|23.78|21.78|23.76|21.76|0
1640881550000|2021-12-30 16:25:50|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640881560000|2021-12-30 16:26:00|23.76|21.76|23.76|21.76|23.76|21.76|23.74|21.74|0
1640881570000|2021-12-30 16:26:10|23.78|21.78|23.76|21.76|23.78|21.78|23.76|21.76|0
1640881590000|2021-12-30 16:26:30|23.74|21.74|23.76|21.76|23.76|21.76|23.74|21.74|0
1640881610000|2021-12-30 16:26:50|23.78|21.78|23.71|21.71|23.78|21.78|23.71|21.71|0
1640881620000|2021-12-30 16:27:00|23.69|21.69|23.68|21.68|23.71|21.71|23.68|21.68|0
1640881630000|2021-12-30 16:27:10|23.69|21.69|23.67|21.67|23.69|21.69|23.67|21.67|0
1640881640000|2021-12-30 16:27:20|23.65|21.65|23.67|21.67|23.67|21.67|23.65|21.65|0
1640881650000|2021-12-30 16:27:30|23.65|21.65|23.65|21.65|23.65|21.65|23.65|21.65|0
1640881660000|2021-12-30 16:27:40|23.67|21.67|23.65|21.65|23.67|21.67|23.65|21.65|0
1640881670000|2021-12-30 16:27:50|23.63|21.63|23.65|21.65|23.65|21.65|23.63|21.63|0
1640881680000|2021-12-30 16:28:00|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1640881700000|2021-12-30 16:28:20|23.65|21.65|23.65|21.65|23.65|21.65|23.65|21.65|0
1640881710000|2021-12-30 16:28:30|23.67|21.67|23.67|21.67|23.67|21.67|23.67|21.67|0
1640881720000|2021-12-30 16:28:40|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640881730000|2021-12-30 16:28:50|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640881740000|2021-12-30 16:29:00|23.69|21.69|23.67|21.67|23.69|21.69|23.67|21.67|0
1640881750000|2021-12-30 16:29:10|23.69|21.69|23.7|21.7|23.7|21.7|23.69|21.69|0
1640881760000|2021-12-30 16:29:20|23.69|21.69|23.7|21.7|23.7|21.7|23.69|21.69|0
1640881770000|2021-12-30 16:29:30|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640881780000|2021-12-30 16:29:40|23.7|21.7|23.72|21.72|23.72|21.72|23.7|21.7|0
1640881800000|2021-12-30 16:30:00|23.7|21.7|23.76|21.76|23.76|21.76|23.7|21.7|0
1640881810000|2021-12-30 16:30:10|23.8|21.8|23.74|21.74|23.8|21.8|23.74|21.74|0
1640881820000|2021-12-30 16:30:20|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640881830000|2021-12-30 16:30:30|23.67|21.67|23.65|21.65|23.67|21.67|23.65|21.65|0
1640881840000|2021-12-30 16:30:40|23.67|21.67|23.67|21.67|23.67|21.67|23.67|21.67|0
1640881860000|2021-12-30 16:31:00|23.68|21.68|23.67|21.67|23.68|21.68|23.67|21.67|0
1640881870000|2021-12-30 16:31:10|23.68|21.68|23.67|21.67|23.68|21.68|23.67|21.67|0
1640881880000|2021-12-30 16:31:20|23.65|21.65|23.67|21.67|23.67|21.67|23.65|21.65|0
1640881890000|2021-12-30 16:31:30|23.65|21.65|23.68|21.68|23.68|21.68|23.65|21.65|0
1640881910000|2021-12-30 16:31:50|23.7|21.7|23.67|21.67|23.7|21.7|23.67|21.67|0
1640881920000|2021-12-30 16:32:00|23.68|21.68|23.68|21.68|23.68|21.68|23.68|21.68|0
1640881930000|2021-12-30 16:32:10|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640881940000|2021-12-30 16:32:20|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640881950000|2021-12-30 16:32:30|23.7|21.7|23.72|21.72|23.72|21.72|23.7|21.7|0
1640881960000|2021-12-30 16:32:40|23.7|21.7|23.72|21.72|23.72|21.72|23.7|21.7|0
1640881970000|2021-12-30 16:32:50|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640882000000|2021-12-30 16:33:20|23.68|21.68|23.68|21.68|23.68|21.68|23.68|21.68|0
1640882020000|2021-12-30 16:33:40|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640882030000|2021-12-30 16:33:50|23.68|21.68|23.7|21.7|23.7|21.7|23.68|21.68|0
1640882040000|2021-12-30 16:34:00|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640882050000|2021-12-30 16:34:10|23.76|21.76|23.76|21.76|23.78|21.78|23.76|21.76|0
1640882060000|2021-12-30 16:34:20|23.78|21.78|23.72|21.72|23.78|21.78|23.72|21.72|0
1640882070000|2021-12-30 16:34:30|23.74|21.74|23.72|21.72|23.74|21.74|23.72|21.72|0
1640882080000|2021-12-30 16:34:40|23.74|21.74|23.76|21.76|23.76|21.76|23.74|21.74|0
1640882090000|2021-12-30 16:34:50|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640882100000|2021-12-30 16:35:00|23.72|21.72|23.78|21.78|23.78|21.78|23.72|21.72|0
1640882110000|2021-12-30 16:35:10|23.76|21.76|23.78|21.78|23.78|21.78|23.76|21.76|0
1640882120000|2021-12-30 16:35:20|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640882140000|2021-12-30 16:35:40|23.78|21.78|23.76|21.76|23.78|21.78|23.76|21.76|0
1640882150000|2021-12-30 16:35:50|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640882160000|2021-12-30 16:36:00|23.72|21.72|23.72|21.72|23.76|21.76|23.72|21.72|0
1640882180000|2021-12-30 16:36:20|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640882200000|2021-12-30 16:36:40|23.76|21.76|23.72|21.72|23.76|21.76|23.72|21.72|0
1640882210000|2021-12-30 16:36:50|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640882220000|2021-12-30 16:37:00|23.72|21.72|23.74|21.74|23.74|21.74|23.72|21.72|0
1640882230000|2021-12-30 16:37:10|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640882240000|2021-12-30 16:37:20|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640882260000|2021-12-30 16:37:40|23.72|21.72|23.74|21.74|23.74|21.74|23.7|21.7|0
1640882270000|2021-12-30 16:37:50|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640882280000|2021-12-30 16:38:00|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640882290000|2021-12-30 16:38:10|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640882300000|2021-12-30 16:38:20|23.7|21.7|23.72|21.72|23.72|21.72|23.7|21.7|0
1640882310000|2021-12-30 16:38:30|23.7|21.7|23.72|21.72|23.72|21.72|23.7|21.7|0
1640882320000|2021-12-30 16:38:40|23.74|21.74|23.72|21.72|23.74|21.74|23.72|21.72|0
1640882330000|2021-12-30 16:38:50|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640882340000|2021-12-30 16:39:00|23.72|21.72|23.72|21.72|23.74|21.74|23.72|21.72|0
1640882350000|2021-12-30 16:39:10|23.7|21.7|23.72|21.72|23.72|21.72|23.7|21.7|0
1640882360000|2021-12-30 16:39:20|23.74|21.74|23.72|21.72|23.74|21.74|23.72|21.72|0
1640882370000|2021-12-30 16:39:30|23.7|21.7|23.72|21.72|23.72|21.72|23.7|21.7|0
1640882380000|2021-12-30 16:39:40|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640882390000|2021-12-30 16:39:50|23.68|21.68|23.66|21.66|23.68|21.68|23.66|21.66|0
1640882400000|2021-12-30 16:40:00|23.64|21.64|23.66|21.66|23.66|21.66|23.64|21.64|0
1640882420000|2021-12-30 16:40:20|23.64|21.64|23.68|21.68|23.68|21.68|23.64|21.64|0
1640882430000|2021-12-30 16:40:30|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640882450000|2021-12-30 16:40:50|23.71|21.71|23.7|21.7|23.71|21.71|23.7|21.7|0
1640882460000|2021-12-30 16:41:00|23.72|21.72|23.7|21.7|23.72|21.72|23.7|21.7|0
1640882480000|2021-12-30 16:41:20|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640882500000|2021-12-30 16:41:40|23.7|21.7|23.68|21.68|23.7|21.7|23.68|21.68|0
1640882510000|2021-12-30 16:41:50|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640882520000|2021-12-30 16:42:00|23.72|21.72|23.7|21.7|23.72|21.72|23.7|21.7|0
1640882530000|2021-12-30 16:42:10|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640882540000|2021-12-30 16:42:20|23.71|21.71|23.72|21.72|23.72|21.72|23.71|21.71|0
1640882550000|2021-12-30 16:42:30|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640882560000|2021-12-30 16:42:40|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640882570000|2021-12-30 16:42:50|23.77|21.77|23.79|21.79|23.79|21.79|23.77|21.77|0
1640882580000|2021-12-30 16:43:00|23.81|21.81|23.85|21.85|23.87|21.87|23.81|21.81|0
1640882590000|2021-12-30 16:43:10|23.87|21.87|23.87|21.87|23.87|21.87|23.85|21.85|0
1640882600000|2021-12-30 16:43:20|23.88|21.88|23.87|21.87|23.88|21.88|23.87|21.87|0
1640882610000|2021-12-30 16:43:30|23.88|21.88|23.81|21.81|23.88|21.88|23.81|21.81|0
1640882620000|2021-12-30 16:43:40|23.79|21.79|23.76|21.76|23.79|21.79|23.76|21.76|0
1640882630000|2021-12-30 16:43:50|23.79|21.79|23.77|21.77|23.79|21.79|23.77|21.77|0
1640882640000|2021-12-30 16:44:00|23.79|21.79|23.81|21.81|23.81|21.81|23.79|21.79|0
1640882650000|2021-12-30 16:44:10|23.79|21.79|23.79|21.79|23.79|21.79|23.77|21.77|0
1640882660000|2021-12-30 16:44:20|23.77|21.77|23.8|21.8|23.8|21.8|23.77|21.77|0
1640882670000|2021-12-30 16:44:30|23.79|21.79|23.83|21.83|23.83|21.83|23.79|21.79|0
1640882680000|2021-12-30 16:44:40|23.87|21.87|23.85|21.85|23.87|21.87|23.85|21.85|0
1640882690000|2021-12-30 16:44:50|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640882700000|2021-12-30 16:45:00|23.81|21.81|23.83|21.83|23.83|21.83|23.81|21.81|0
1640882710000|2021-12-30 16:45:10|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640882720000|2021-12-30 16:45:20|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640882730000|2021-12-30 16:45:30|23.87|21.87|23.85|21.85|23.87|21.87|23.85|21.85|0
1640882740000|2021-12-30 16:45:40|23.87|21.87|23.89|21.89|23.89|21.89|23.87|21.87|0
1640882760000|2021-12-30 16:46:00|23.91|21.91|23.89|21.89|23.91|21.91|23.89|21.89|0
1640882770000|2021-12-30 16:46:10|23.87|21.87|23.89|21.89|23.89|21.89|23.87|21.87|0
1640882780000|2021-12-30 16:46:20|23.87|21.87|23.87|21.87|23.89|21.89|23.87|21.87|0
1640882790000|2021-12-30 16:46:30|23.89|21.89|23.87|21.87|23.89|21.89|23.87|21.87|0
1640882800000|2021-12-30 16:46:40|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640882820000|2021-12-30 16:47:00|23.87|21.87|23.83|21.83|23.87|21.87|23.83|21.83|0
1640882830000|2021-12-30 16:47:10|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640882840000|2021-12-30 16:47:20|23.87|21.87|23.87|21.87|23.87|21.87|23.85|21.85|0
1640882850000|2021-12-30 16:47:30|23.88|21.88|23.89|21.89|23.89|21.89|23.87|21.87|0
1640882860000|2021-12-30 16:47:40|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1640882870000|2021-12-30 16:47:50|23.89|21.89|23.91|21.91|23.91|21.91|23.89|21.89|0
1640882880000|2021-12-30 16:48:00|23.89|21.89|23.89|21.89|23.89|21.89|23.89|21.89|0
1640882890000|2021-12-30 16:48:10|23.85|21.85|23.85|21.85|23.85|21.85|23.83|21.83|0
1640882910000|2021-12-30 16:48:30|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640882920000|2021-12-30 16:48:40|23.86|21.86|23.85|21.85|23.86|21.86|23.85|21.85|0
1640882930000|2021-12-30 16:48:50|23.87|21.87|23.85|21.85|23.87|21.87|23.85|21.85|0
1640882940000|2021-12-30 16:49:00|23.87|21.87|23.85|21.85|23.87|21.87|23.85|21.85|0
1640882950000|2021-12-30 16:49:10|23.83|21.83|23.83|21.83|23.83|21.83|23.81|21.81|0
1640882970000|2021-12-30 16:49:30|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640882980000|2021-12-30 16:49:40|23.83|21.83|23.83|21.83|23.85|21.85|23.83|21.83|0
1640882990000|2021-12-30 16:49:50|23.85|21.85|23.85|21.85|23.85|21.85|23.83|21.83|0
1640883000000|2021-12-30 16:50:00|23.83|21.83|23.85|21.85|23.85|21.85|23.83|21.83|0
1640883010000|2021-12-30 16:50:10|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640883020000|2021-12-30 16:50:20|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640883030000|2021-12-30 16:50:30|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640883040000|2021-12-30 16:50:40|23.89|21.89|23.89|21.89|23.89|21.89|23.89|21.89|0
1640883060000|2021-12-30 16:51:00|23.87|21.87|23.84|21.84|23.87|21.87|23.84|21.84|0
1640883070000|2021-12-30 16:51:10|23.85|21.85|23.83|21.83|23.85|21.85|23.83|21.83|0
1640883080000|2021-12-30 16:51:20|23.85|21.85|23.87|21.87|23.87|21.87|23.85|21.85|0
1640883090000|2021-12-30 16:51:30|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640883110000|2021-12-30 16:51:50|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640883120000|2021-12-30 16:52:00|23.83|21.83|23.85|21.85|23.85|21.85|23.83|21.83|0
1640883130000|2021-12-30 16:52:10|23.87|21.87|23.85|21.85|23.87|21.87|23.85|21.85|0
1640883140000|2021-12-30 16:52:20|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640883150000|2021-12-30 16:52:30|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640883160000|2021-12-30 16:52:40|23.83|21.83|23.81|21.81|23.85|21.85|23.81|21.81|0
1640883170000|2021-12-30 16:52:50|23.83|21.83|23.81|21.81|23.83|21.83|23.81|21.81|0
1640883180000|2021-12-30 16:53:00|23.83|21.83|23.81|21.81|23.83|21.83|23.81|21.81|0
1640883210000|2021-12-30 16:53:30|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1640883220000|2021-12-30 16:53:40|23.81|21.81|23.79|21.79|23.81|21.81|23.79|21.79|0
1640883230000|2021-12-30 16:53:50|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640883250000|2021-12-30 16:54:10|23.82|21.82|23.81|21.81|23.82|21.82|23.81|21.81|0
1640883260000|2021-12-30 16:54:20|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640883280000|2021-12-30 16:54:40|23.85|21.85|23.85|21.85|23.85|21.85|23.83|21.83|0
1640883320000|2021-12-30 16:55:20|23.86|21.86|23.86|21.86|23.86|21.86|23.86|21.86|0
1640883340000|2021-12-30 16:55:40|23.85|21.85|23.83|21.83|23.85|21.85|23.83|21.83|0
1640883360000|2021-12-30 16:56:00|23.81|21.81|23.85|21.85|23.85|21.85|23.81|21.81|0
1640883370000|2021-12-30 16:56:10|23.83|21.83|23.85|21.85|23.85|21.85|23.83|21.83|0
1640883380000|2021-12-30 16:56:20|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640883390000|2021-12-30 16:56:30|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640883400000|2021-12-30 16:56:40|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640883410000|2021-12-30 16:56:50|23.81|21.81|23.81|21.81|23.83|21.83|23.81|21.81|0
1640883420000|2021-12-30 16:57:00|23.83|21.83|23.81|21.81|23.83|21.83|23.81|21.81|0
1640883430000|2021-12-30 16:57:10|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1640883440000|2021-12-30 16:57:20|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640883450000|2021-12-30 16:57:30|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1640883460000|2021-12-30 16:57:40|23.77|21.77|23.79|21.79|23.79|21.79|23.77|21.77|0
1640883480000|2021-12-30 16:58:00|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1640883490000|2021-12-30 16:58:10|23.79|21.79|23.77|21.77|23.79|21.79|23.77|21.77|0
1640883510000|2021-12-30 16:58:30|23.75|21.75|23.77|21.77|23.77|21.77|23.75|21.75|0
1640883530000|2021-12-30 16:58:50|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640883550000|2021-12-30 16:59:10|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640883560000|2021-12-30 16:59:20|23.79|21.79|23.77|21.77|23.79|21.79|23.77|21.77|0
1640883590000|2021-12-30 16:59:50|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640883610000|2021-12-30 17:00:10|23.73|21.73|23.71|21.71|23.73|21.73|23.71|21.71|0
1640883620000|2021-12-30 17:00:20|23.73|21.73|23.73|21.73|23.73|21.73|23.73|21.73|0
1640883630000|2021-12-30 17:00:30|23.71|21.71|23.69|21.69|23.71|21.71|23.69|21.69|0
1640883640000|2021-12-30 17:00:40|23.71|21.71|23.69|21.69|23.71|21.71|23.69|21.69|0
1640883650000|2021-12-30 17:00:50|23.71|21.71|23.69|21.69|23.71|21.71|23.69|21.69|0
1640883660000|2021-12-30 17:01:00|23.71|21.71|23.69|21.69|23.71|21.71|23.69|21.69|0
1640883690000|2021-12-30 17:01:30|23.67|21.67|23.65|21.65|23.67|21.67|23.65|21.65|0
1640883700000|2021-12-30 17:01:40|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1640883710000|2021-12-30 17:01:50|23.62|21.62|23.63|21.63|23.63|21.63|23.62|21.62|0
1640883720000|2021-12-30 17:02:00|23.65|21.65|23.63|21.63|23.65|21.65|23.63|21.63|0
1640883730000|2021-12-30 17:02:10|23.65|21.65|23.67|21.67|23.67|21.67|23.65|21.65|0
1640883740000|2021-12-30 17:02:20|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640883750000|2021-12-30 17:02:30|23.67|21.67|23.67|21.67|23.69|21.69|23.67|21.67|0
1640883760000|2021-12-30 17:02:40|23.69|21.69|23.67|21.67|23.69|21.69|23.67|21.67|0
1640883770000|2021-12-30 17:02:50|23.66|21.66|23.67|21.67|23.67|21.67|23.66|21.66|0
1640883780000|2021-12-30 17:03:00|23.65|21.65|23.65|21.65|23.65|21.65|23.65|21.65|0
1640883790000|2021-12-30 17:03:10|23.67|21.67|23.67|21.67|23.67|21.67|23.65|21.65|0
1640883820000|2021-12-30 17:03:40|23.66|21.66|23.67|21.67|23.67|21.67|23.66|21.66|0
1640883850000|2021-12-30 17:04:10|23.63|21.63|23.63|21.63|23.65|21.65|23.63|21.63|0
1640883860000|2021-12-30 17:04:20|23.65|21.65|23.65|21.65|23.66|21.66|23.65|21.65|0
1640883890000|2021-12-30 17:04:50|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1640883900000|2021-12-30 17:05:00|23.65|21.65|23.67|21.67|23.67|21.67|23.65|21.65|0
1640883910000|2021-12-30 17:05:10|23.65|21.65|23.67|21.67|23.67|21.67|23.65|21.65|0
1640883920000|2021-12-30 17:05:20|23.65|21.65|23.67|21.67|23.67|21.67|23.65|21.65|0
1640883930000|2021-12-30 17:05:30|23.65|21.65|23.67|21.67|23.67|21.67|23.65|21.65|0
1640883940000|2021-12-30 17:05:40|23.65|21.65|23.67|21.67|23.67|21.67|23.65|21.65|0
1640883950000|2021-12-30 17:05:50|23.65|21.65|23.65|21.65|23.65|21.65|23.65|21.65|0
1640883960000|2021-12-30 17:06:00|23.67|21.67|23.65|21.65|23.67|21.67|23.65|21.65|0
1640883970000|2021-12-30 17:06:10|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1640883980000|2021-12-30 17:06:20|23.65|21.65|23.65|21.65|23.65|21.65|23.65|21.65|0
1640884000000|2021-12-30 17:06:40|23.67|21.67|23.67|21.67|23.67|21.67|23.67|21.67|0
1640884010000|2021-12-30 17:06:50|23.69|21.69|23.68|21.68|23.69|21.69|23.68|21.68|0
1640884020000|2021-12-30 17:07:00|23.67|21.67|23.71|21.71|23.71|21.71|23.67|21.67|0
1640884030000|2021-12-30 17:07:10|23.73|21.73|23.73|21.73|23.73|21.73|23.73|21.73|0
1640884080000|2021-12-30 17:08:00|23.71|21.71|23.71|21.71|23.71|21.71|23.71|21.71|0
1640884090000|2021-12-30 17:08:10|23.73|21.73|23.73|21.73|23.73|21.73|23.71|21.71|0
1640884100000|2021-12-30 17:08:20|23.71|21.71|23.71|21.71|23.71|21.71|23.71|21.71|0
1640884110000|2021-12-30 17:08:30|23.73|21.73|23.73|21.73|23.73|21.73|23.73|21.73|0
1640884120000|2021-12-30 17:08:40|23.71|21.71|23.72|21.72|23.72|21.72|23.71|21.71|0
1640884130000|2021-12-30 17:08:50|23.73|21.73|23.73|21.73|23.73|21.73|23.73|21.73|0
1640884160000|2021-12-30 17:09:20|23.75|21.75|23.76|21.76|23.76|21.76|23.75|21.75|0
1640884170000|2021-12-30 17:09:30|23.78|21.78|23.76|21.76|23.78|21.78|23.76|21.76|0
1640884180000|2021-12-30 17:09:40|23.78|21.78|23.76|21.76|23.78|21.78|23.76|21.76|0
1640884190000|2021-12-30 17:09:50|23.78|21.78|23.76|21.76|23.78|21.78|23.76|21.76|0
1640884210000|2021-12-30 17:10:10|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1640884220000|2021-12-30 17:10:20|23.76|21.76|23.76|21.76|23.76|21.76|23.74|21.74|0
1640884230000|2021-12-30 17:10:30|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1640884240000|2021-12-30 17:10:40|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640884270000|2021-12-30 17:11:10|23.82|21.82|23.82|21.82|23.82|21.82|23.82|21.82|0
1640884280000|2021-12-30 17:11:20|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640884290000|2021-12-30 17:11:30|23.82|21.82|23.8|21.8|23.82|21.82|23.8|21.8|0
1640884300000|2021-12-30 17:11:40|23.82|21.82|23.82|21.82|23.82|21.82|23.8|21.8|0
1640884310000|2021-12-30 17:11:50|23.8|21.8|23.82|21.82|23.82|21.82|23.8|21.8|0
1640884320000|2021-12-30 17:12:00|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640884340000|2021-12-30 17:12:20|23.82|21.82|23.82|21.82|23.82|21.82|23.8|21.8|0
1640884390000|2021-12-30 17:13:10|23.84|21.84|23.84|21.84|23.84|21.84|23.84|21.84|0
1640884400000|2021-12-30 17:13:20|23.88|21.88|23.88|21.88|23.91|21.91|23.88|21.88|0
1640884410000|2021-12-30 17:13:30|23.86|21.86|23.86|21.86|23.86|21.86|23.86|21.86|0
1640884420000|2021-12-30 17:13:40|23.88|21.88|23.88|21.88|23.88|21.88|23.88|21.88|0
1640884440000|2021-12-30 17:14:00|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1640884460000|2021-12-30 17:14:20|23.88|21.88|23.9|21.9|23.9|21.9|23.88|21.88|0
1640884470000|2021-12-30 17:14:30|23.88|21.88|23.88|21.88|23.9|21.9|23.88|21.88|0
1640884490000|2021-12-30 17:14:50|23.86|21.86|23.86|21.86|23.86|21.86|23.86|21.86|0
1640884500000|2021-12-30 17:15:00|23.88|21.88|23.86|21.86|23.88|21.88|23.86|21.86|0
1640884540000|2021-12-30 17:15:40|23.88|21.88|23.88|21.88|23.88|21.88|23.88|21.88|0
1640884580000|2021-12-30 17:16:20|23.89|21.89|23.88|21.88|23.89|21.89|23.88|21.88|0
1640884590000|2021-12-30 17:16:30|23.89|21.89|23.88|21.88|23.89|21.89|23.88|21.88|0
1640884600000|2021-12-30 17:16:40|23.86|21.86|23.88|21.88|23.88|21.88|23.86|21.86|0
1640884620000|2021-12-30 17:17:00|23.89|21.89|23.88|21.88|23.89|21.89|23.88|21.88|0
1640884630000|2021-12-30 17:17:10|23.89|21.89|23.88|21.88|23.89|21.89|23.88|21.88|0
1640884640000|2021-12-30 17:17:20|23.89|21.89|23.88|21.88|23.89|21.89|23.88|21.88|0
1640884650000|2021-12-30 17:17:30|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640884670000|2021-12-30 17:17:50|23.89|21.89|23.89|21.89|23.89|21.89|23.89|21.89|0
1640884680000|2021-12-30 17:18:00|23.91|21.91|23.99|21.99|23.99|21.99|23.91|21.91|0
1640884690000|2021-12-30 17:18:10|23.97|21.97|23.95|21.95|23.97|21.97|23.95|21.95|0
1640884700000|2021-12-30 17:18:20|23.97|21.97|23.95|21.95|23.97|21.97|23.95|21.95|0
1640884710000|2021-12-30 17:18:30|23.97|21.97|23.97|21.97|23.97|21.97|23.95|21.95|0
1640884720000|2021-12-30 17:18:40|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640884730000|2021-12-30 17:18:50|23.97|21.97|23.95|21.95|23.97|21.97|23.95|21.95|0
1640884740000|2021-12-30 17:19:00|23.97|21.97|23.96|21.96|23.97|21.97|23.95|21.95|0
1640884750000|2021-12-30 17:19:10|24.01|22.01|24.01|22.01|24.03|22.03|23.99|21.99|0
1640884760000|2021-12-30 17:19:20|24.03|22.03|23.99|21.99|24.03|22.03|23.99|21.99|0
1640884770000|2021-12-30 17:19:30|24.01|22.01|23.99|21.99|24.01|22.01|23.99|21.99|0
1640884780000|2021-12-30 17:19:40|24.01|22.01|24.01|22.01|24.01|22.01|23.99|21.99|0
1640884790000|2021-12-30 17:19:50|24.03|22.03|24.01|22.01|24.03|22.03|24.01|22.01|0
1640884800000|2021-12-30 17:20:00|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640884820000|2021-12-30 17:20:20|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640884830000|2021-12-30 17:20:30|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640884840000|2021-12-30 17:20:40|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640884850000|2021-12-30 17:20:50|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640884860000|2021-12-30 17:21:00|24.06|22.06|24.06|22.06|24.06|22.06|24.05|22.05|0
1640884870000|2021-12-30 17:21:10|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640884880000|2021-12-30 17:21:20|24.03|22.03|24.05|22.05|24.06|22.06|24.03|22.03|0
1640884890000|2021-12-30 17:21:30|24.03|22.03|24.03|22.03|24.03|22.03|24.01|22.01|0
1640884900000|2021-12-30 17:21:40|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640884910000|2021-12-30 17:21:50|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640884920000|2021-12-30 17:22:00|24.03|22.03|23.99|21.99|24.03|22.03|23.99|21.99|0
1640884930000|2021-12-30 17:22:10|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640884940000|2021-12-30 17:22:20|24.03|22.03|24.01|22.01|24.03|22.03|24.01|22.01|0
1640884950000|2021-12-30 17:22:30|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640884970000|2021-12-30 17:22:50|24.01|22.01|24.01|22.01|24.02|22.02|24.01|22.01|0
1640884980000|2021-12-30 17:23:00|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640884990000|2021-12-30 17:23:10|24.04|22.04|24.03|22.03|24.04|22.04|24.03|22.03|0
1640885000000|2021-12-30 17:23:20|24.04|22.04|24.04|22.04|24.04|22.04|24.04|22.04|0
1640885010000|2021-12-30 17:23:30|24.03|22.03|24.04|22.04|24.04|22.04|24.03|22.03|0
1640885020000|2021-12-30 17:23:40|24.06|22.06|24.04|22.04|24.06|22.06|24.04|22.04|0
1640885040000|2021-12-30 17:24:00|24.06|22.06|24.04|22.04|24.06|22.06|24.04|22.04|0
1640885050000|2021-12-30 17:24:10|24.03|22.03|24.06|22.06|24.06|22.06|24.03|22.03|0
1640885060000|2021-12-30 17:24:20|24.04|22.04|24.04|22.04|24.06|22.06|24.04|22.04|0
1640885070000|2021-12-30 17:24:30|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640885080000|2021-12-30 17:24:40|24.06|22.06|24.06|22.06|24.06|22.06|24.04|22.04|0
1640885100000|2021-12-30 17:25:00|24.04|22.04|24.02|22.02|24.04|22.04|24.02|22.02|0
1640885120000|2021-12-30 17:25:20|24.04|22.04|24.04|22.04|24.04|22.04|24.04|22.04|0
1640885140000|2021-12-30 17:25:40|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1640885150000|2021-12-30 17:25:50|24.04|22.04|24.04|22.04|24.04|22.04|24.04|22.04|0
1640885160000|2021-12-30 17:26:00|24.05|22.05|24.06|22.06|24.06|22.06|24.05|22.05|0
1640885170000|2021-12-30 17:26:10|24.08|22.08|24.06|22.06|24.08|22.08|24.06|22.06|0
1640885180000|2021-12-30 17:26:20|24.04|22.04|24.02|22.02|24.04|22.04|24.02|22.02|0
1640885200000|2021-12-30 17:26:40|24.01|22.01|24.02|22.02|24.02|22.02|24.01|22.01|0
1640885210000|2021-12-30 17:26:50|24|22|24|22|24|22|24|22|0
1640885220000|2021-12-30 17:27:00|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640885230000|2021-12-30 17:27:10|23.97|21.97|23.95|21.95|23.97|21.97|23.95|21.95|0
1640885240000|2021-12-30 17:27:20|23.97|21.97|23.95|21.95|23.97|21.97|23.95|21.95|0
1640885250000|2021-12-30 17:27:30|23.97|21.97|23.95|21.95|23.97|21.97|23.95|21.95|0
1640885260000|2021-12-30 17:27:40|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640885300000|2021-12-30 17:28:20|23.95|21.95|23.95|21.95|23.95|21.95|23.95|21.95|0
1640885310000|2021-12-30 17:28:30|23.97|21.97|23.95|21.95|23.97|21.97|23.95|21.95|0
1640885330000|2021-12-30 17:28:50|23.93|21.93|23.95|21.95|23.95|21.95|23.93|21.93|0
1640885340000|2021-12-30 17:29:00|23.93|21.93|23.95|21.95|23.95|21.95|23.93|21.93|0
1640885360000|2021-12-30 17:29:20|23.93|21.93|23.93|21.93|23.93|21.93|23.93|21.93|0
1640885370000|2021-12-30 17:29:30|23.91|21.91|23.91|21.91|23.91|21.91|23.91|21.91|0
1640885390000|2021-12-30 17:29:50|23.89|21.89|23.91|21.91|23.91|21.91|23.89|21.89|0
1640885400000|2021-12-30 17:30:00|23.89|21.89|23.91|21.91|23.91|21.91|23.89|21.89|0
1640885410000|2021-12-30 17:30:10|23.92|21.92|23.93|21.93|23.93|21.93|23.92|21.92|0
1640885430000|2021-12-30 17:30:30|23.95|21.95|23.95|21.95|23.95|21.95|23.93|21.93|0
1640885440000|2021-12-30 17:30:40|23.93|21.93|23.95|21.95|23.95|21.95|23.93|21.93|0
1640885450000|2021-12-30 17:30:50|23.97|21.97|23.95|21.95|23.97|21.97|23.95|21.95|0
1640885480000|2021-12-30 17:31:20|23.93|21.93|23.93|21.93|23.93|21.93|23.93|21.93|0
1640885490000|2021-12-30 17:31:30|23.95|21.95|23.94|21.94|23.95|21.95|23.94|21.94|0
1640885500000|2021-12-30 17:31:40|23.93|21.93|23.93|21.93|23.93|21.93|23.93|21.93|0
1640885550000|2021-12-30 17:32:30|23.95|21.95|23.95|21.95|23.95|21.95|23.95|21.95|0
1640885570000|2021-12-30 17:32:50|23.93|21.93|23.96|21.96|23.96|21.96|23.93|21.93|0
1640885580000|2021-12-30 17:33:00|23.95|21.95|23.95|21.95|23.95|21.95|23.93|21.93|0
1640885590000|2021-12-30 17:33:10|23.94|21.94|23.94|21.94|23.94|21.94|23.94|21.94|0
1640885600000|2021-12-30 17:33:20|23.96|21.96|23.94|21.94|23.96|21.96|23.94|21.94|0
1640885610000|2021-12-30 17:33:30|23.93|21.93|23.93|21.93|23.93|21.93|23.93|21.93|0
1640885620000|2021-12-30 17:33:40|23.94|21.94|23.94|21.94|23.94|21.94|23.94|21.94|0
1640885630000|2021-12-30 17:33:50|23.93|21.93|23.94|21.94|23.94|21.94|23.93|21.93|0
1640885650000|2021-12-30 17:34:10|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640885660000|2021-12-30 17:34:20|23.98|21.98|24|22|24|22|23.98|21.98|0
1640885690000|2021-12-30 17:34:50|23.98|21.98|23.98|21.98|23.98|21.98|23.98|21.98|0
1640885700000|2021-12-30 17:35:00|24|22|23.98|21.98|24|22|23.98|21.98|0
1640885710000|2021-12-30 17:35:10|23.96|21.96|23.98|21.98|23.98|21.98|23.96|21.96|0
1640885720000|2021-12-30 17:35:20|23.96|21.96|23.98|21.98|23.98|21.98|23.96|21.96|0
1640885730000|2021-12-30 17:35:30|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640885740000|2021-12-30 17:35:40|23.94|21.94|23.96|21.96|23.96|21.96|23.94|21.94|0
1640885750000|2021-12-30 17:35:50|23.94|21.94|23.96|21.96|23.96|21.96|23.94|21.94|0
1640885760000|2021-12-30 17:36:00|23.94|21.94|23.96|21.96|23.96|21.96|23.94|21.94|0
1640885770000|2021-12-30 17:36:10|23.98|21.98|23.98|21.98|23.98|21.98|23.98|21.98|0
1640885790000|2021-12-30 17:36:30|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640885810000|2021-12-30 17:36:50|23.94|21.94|23.94|21.94|23.96|21.96|23.94|21.94|0
1640885840000|2021-12-30 17:37:20|23.96|21.96|23.94|21.94|23.96|21.96|23.94|21.94|0
1640885860000|2021-12-30 17:37:40|23.92|21.92|23.94|21.94|23.94|21.94|23.92|21.92|0
1640885870000|2021-12-30 17:37:50|23.92|21.92|23.92|21.92|23.92|21.92|23.92|21.92|0
1640885880000|2021-12-30 17:38:00|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1640885890000|2021-12-30 17:38:10|23.89|21.89|23.89|21.89|23.89|21.89|23.89|21.89|0
1640885900000|2021-12-30 17:38:20|23.9|21.9|23.92|21.92|23.92|21.92|23.9|21.9|0
1640885910000|2021-12-30 17:38:30|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1640885920000|2021-12-30 17:38:40|23.89|21.89|23.9|21.9|23.9|21.9|23.89|21.89|0
1640885930000|2021-12-30 17:38:50|23.89|21.89|23.9|21.9|23.9|21.9|23.89|21.89|0
1640885940000|2021-12-30 17:39:00|23.92|21.92|23.92|21.92|23.92|21.92|23.9|21.9|0
1640885950000|2021-12-30 17:39:10|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1640886010000|2021-12-30 17:40:10|23.92|21.92|23.92|21.92|23.92|21.92|23.92|21.92|0
1640886020000|2021-12-30 17:40:20|23.9|21.9|23.9|21.9|23.9|21.9|23.9|21.9|0
1640886030000|2021-12-30 17:40:30|23.92|21.92|23.9|21.9|23.92|21.92|23.9|21.9|0
1640886040000|2021-12-30 17:40:40|23.92|21.92|23.94|21.94|23.94|21.94|23.92|21.92|0
1640886050000|2021-12-30 17:40:50|23.92|21.92|23.9|21.9|23.92|21.92|23.9|21.9|0
1640886060000|2021-12-30 17:41:00|23.88|21.88|23.9|21.9|23.9|21.9|23.88|21.88|0
1640886080000|2021-12-30 17:41:20|23.88|21.88|23.88|21.88|23.88|21.88|23.88|21.88|0
1640886090000|2021-12-30 17:41:30|23.9|21.9|23.88|21.88|23.9|21.9|23.88|21.88|0
1640886100000|2021-12-30 17:41:40|23.9|21.9|23.87|21.87|23.9|21.9|23.87|21.87|0
1640886110000|2021-12-30 17:41:50|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640886120000|2021-12-30 17:42:00|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640886130000|2021-12-30 17:42:10|23.85|21.85|23.83|21.83|23.85|21.85|23.83|21.83|0
1640886150000|2021-12-30 17:42:30|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640886170000|2021-12-30 17:42:50|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640886180000|2021-12-30 17:43:00|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640886190000|2021-12-30 17:43:10|23.83|21.83|23.85|21.85|23.85|21.85|23.83|21.83|0
1640886200000|2021-12-30 17:43:20|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640886210000|2021-12-30 17:43:30|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640886220000|2021-12-30 17:43:40|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640886230000|2021-12-30 17:43:50|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1640886280000|2021-12-30 17:44:40|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640886300000|2021-12-30 17:45:00|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1640886310000|2021-12-30 17:45:10|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640886320000|2021-12-30 17:45:20|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1640886350000|2021-12-30 17:45:50|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640886380000|2021-12-30 17:46:20|23.75|21.75|23.77|21.77|23.77|21.77|23.75|21.75|0
1640886420000|2021-12-30 17:47:00|23.79|21.79|23.77|21.77|23.79|21.79|23.77|21.77|0
1640886450000|2021-12-30 17:47:30|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1640886460000|2021-12-30 17:47:40|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640886470000|2021-12-30 17:47:50|23.79|21.79|23.77|21.77|23.79|21.79|23.77|21.77|0
1640886480000|2021-12-30 17:48:00|23.75|21.75|23.73|21.73|23.75|21.75|23.73|21.73|0
1640886490000|2021-12-30 17:48:10|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640886510000|2021-12-30 17:48:30|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640886530000|2021-12-30 17:48:50|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640886540000|2021-12-30 17:49:00|23.74|21.74|23.75|21.75|23.75|21.75|23.74|21.74|0
1640886550000|2021-12-30 17:49:10|23.73|21.73|23.73|21.73|23.73|21.73|23.73|21.73|0
1640886560000|2021-12-30 17:49:20|23.71|21.71|23.73|21.73|23.73|21.73|23.71|21.71|0
1640886590000|2021-12-30 17:49:50|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640886600000|2021-12-30 17:50:00|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640886620000|2021-12-30 17:50:20|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640886630000|2021-12-30 17:50:30|23.77|21.77|23.75|21.75|23.77|21.77|23.75|21.75|0
1640886640000|2021-12-30 17:50:40|23.77|21.77|23.75|21.75|23.77|21.77|23.75|21.75|0
1640886660000|2021-12-30 17:51:00|23.73|21.73|23.75|21.75|23.75|21.75|23.73|21.73|0
1640886680000|2021-12-30 17:51:20|23.77|21.77|23.75|21.75|23.77|21.77|23.75|21.75|0
1640886690000|2021-12-30 17:51:30|23.77|21.77|23.75|21.75|23.77|21.77|23.75|21.75|0
1640886700000|2021-12-30 17:51:40|23.77|21.77|23.79|21.79|23.79|21.79|23.77|21.77|0
1640886710000|2021-12-30 17:51:50|23.8|21.8|23.79|21.79|23.8|21.8|23.79|21.79|0
1640886720000|2021-12-30 17:52:00|23.78|21.78|23.77|21.77|23.78|21.78|23.75|21.75|0
1640886740000|2021-12-30 17:52:20|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640886750000|2021-12-30 17:52:30|23.75|21.75|23.77|21.77|23.77|21.77|23.75|21.75|0
1640886760000|2021-12-30 17:52:40|23.75|21.75|23.77|21.77|23.77|21.77|23.75|21.75|0
1640886780000|2021-12-30 17:53:00|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640886790000|2021-12-30 17:53:10|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640886800000|2021-12-30 17:53:20|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640886820000|2021-12-30 17:53:40|23.77|21.77|23.75|21.75|23.77|21.77|23.75|21.75|0
1640886830000|2021-12-30 17:53:50|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640886840000|2021-12-30 17:54:00|23.75|21.75|23.73|21.73|23.75|21.75|23.73|21.73|0
1640886860000|2021-12-30 17:54:20|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640886870000|2021-12-30 17:54:30|23.76|21.76|23.78|21.78|23.78|21.78|23.76|21.76|0
1640886890000|2021-12-30 17:54:50|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640886900000|2021-12-30 17:55:00|23.78|21.78|23.78|21.78|23.78|21.78|23.76|21.76|0
1640886910000|2021-12-30 17:55:10|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640886930000|2021-12-30 17:55:30|23.75|21.75|23.75|21.75|23.75|21.75|23.73|21.73|0
1640886940000|2021-12-30 17:55:40|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640886950000|2021-12-30 17:55:50|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640886970000|2021-12-30 17:56:10|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640886980000|2021-12-30 17:56:20|23.75|21.75|23.75|21.75|23.76|21.76|23.75|21.75|0
1640887020000|2021-12-30 17:57:00|23.74|21.74|23.74|21.74|23.74|21.74|23.73|21.73|0
1640887030000|2021-12-30 17:57:10|23.73|21.73|23.73|21.73|23.73|21.73|23.73|21.73|0
1640887070000|2021-12-30 17:57:50|23.71|21.71|23.71|21.71|23.71|21.71|23.71|21.71|0
1640887090000|2021-12-30 17:58:10|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640887100000|2021-12-30 17:58:20|23.71|21.71|23.71|21.71|23.71|21.71|23.71|21.71|0
1640887110000|2021-12-30 17:58:30|23.73|21.73|23.69|21.69|23.73|21.73|23.69|21.69|0
1640887120000|2021-12-30 17:58:40|23.67|21.67|23.67|21.67|23.67|21.67|23.67|21.67|0
1640887140000|2021-12-30 17:59:00|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640887160000|2021-12-30 17:59:20|23.71|21.71|23.69|21.69|23.71|21.71|23.69|21.69|0
1640887170000|2021-12-30 17:59:30|23.67|21.67|23.67|21.67|23.67|21.67|23.67|21.67|0
1640887200000|2021-12-30 18:00:00|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640887210000|2021-12-30 18:00:10|23.71|21.71|23.69|21.69|23.71|21.71|23.69|21.69|0
1640887220000|2021-12-30 18:00:20|23.71|21.71|23.71|21.71|23.71|21.71|23.71|21.71|0
1640887230000|2021-12-30 18:00:30|23.69|21.69|23.69|21.69|23.71|21.71|23.69|21.69|0
1640887240000|2021-12-30 18:00:40|23.71|21.71|23.71|21.71|23.71|21.71|23.71|21.71|0
1640887250000|2021-12-30 18:00:50|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640887270000|2021-12-30 18:01:10|23.71|21.71|23.71|21.71|23.71|21.71|23.71|21.71|0
1640887280000|2021-12-30 18:01:20|23.69|21.69|23.71|21.71|23.71|21.71|23.69|21.69|0
1640887290000|2021-12-30 18:01:30|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640887340000|2021-12-30 18:02:20|23.7|21.7|23.7|21.7|23.7|21.7|23.69|21.69|0
1640887360000|2021-12-30 18:02:40|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640887370000|2021-12-30 18:02:50|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640887390000|2021-12-30 18:03:10|23.74|21.74|23.72|21.72|23.74|21.74|23.72|21.72|0
1640887400000|2021-12-30 18:03:20|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640887420000|2021-12-30 18:03:40|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640887430000|2021-12-30 18:03:50|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640887440000|2021-12-30 18:04:00|23.76|21.76|23.74|21.74|23.76|21.76|23.74|21.74|0
1640887450000|2021-12-30 18:04:10|23.76|21.76|23.74|21.74|23.76|21.76|23.74|21.74|0
1640887480000|2021-12-30 18:04:40|23.76|21.76|23.74|21.74|23.76|21.76|23.74|21.74|0
1640887490000|2021-12-30 18:04:50|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640887500000|2021-12-30 18:05:00|23.74|21.74|23.74|21.74|23.76|21.76|23.74|21.74|0
1640887520000|2021-12-30 18:05:20|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640887530000|2021-12-30 18:05:30|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640887560000|2021-12-30 18:06:00|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640887570000|2021-12-30 18:06:10|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640887580000|2021-12-30 18:06:20|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640887630000|2021-12-30 18:07:10|23.75|21.75|23.76|21.76|23.76|21.76|23.75|21.75|0
1640887660000|2021-12-30 18:07:40|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1640887680000|2021-12-30 18:08:00|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640887710000|2021-12-30 18:08:30|23.74|21.74|23.74|21.74|23.76|21.76|23.74|21.74|0
1640887720000|2021-12-30 18:08:40|23.76|21.76|23.74|21.74|23.76|21.76|23.74|21.74|0
1640887750000|2021-12-30 18:09:10|23.76|21.76|23.74|21.74|23.76|21.76|23.74|21.74|0
1640887760000|2021-12-30 18:09:20|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640887770000|2021-12-30 18:09:30|23.7|21.7|23.68|21.68|23.7|21.7|23.68|21.68|0
1640887780000|2021-12-30 18:09:40|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640887800000|2021-12-30 18:10:00|23.74|21.74|23.76|21.76|23.76|21.76|23.74|21.74|0
1640887810000|2021-12-30 18:10:10|23.8|21.8|23.8|21.8|23.82|21.82|23.8|21.8|0
1640887820000|2021-12-30 18:10:20|23.82|21.82|23.8|21.8|23.82|21.82|23.8|21.8|0
1640887830000|2021-12-30 18:10:30|23.82|21.82|23.83|21.83|23.83|21.83|23.82|21.82|0
1640887840000|2021-12-30 18:10:40|23.82|21.82|23.82|21.82|23.82|21.82|23.82|21.82|0
1640887850000|2021-12-30 18:10:50|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640887870000|2021-12-30 18:11:10|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1640887880000|2021-12-30 18:11:20|23.8|21.8|23.8|21.8|23.8|21.8|23.79|21.79|0
1640887890000|2021-12-30 18:11:30|23.82|21.82|23.82|21.82|23.82|21.82|23.82|21.82|0
1640887900000|2021-12-30 18:11:40|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640887910000|2021-12-30 18:11:50|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640887920000|2021-12-30 18:12:00|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640887930000|2021-12-30 18:12:10|23.8|21.8|23.81|21.81|23.81|21.81|23.79|21.79|0
1640887940000|2021-12-30 18:12:20|23.8|21.8|23.8|21.8|23.81|21.81|23.8|21.8|0
1640887950000|2021-12-30 18:12:30|23.81|21.81|23.8|21.8|23.81|21.81|23.8|21.8|0
1640887960000|2021-12-30 18:12:40|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640887990000|2021-12-30 18:13:10|23.83|21.83|23.83|21.83|23.83|21.83|23.81|21.81|0
1640888010000|2021-12-30 18:13:30|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640888020000|2021-12-30 18:13:40|23.83|21.83|23.83|21.83|23.85|21.85|23.83|21.83|0
1640888030000|2021-12-30 18:13:50|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640888040000|2021-12-30 18:14:00|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640888060000|2021-12-30 18:14:20|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640888070000|2021-12-30 18:14:30|23.83|21.83|23.85|21.85|23.85|21.85|23.83|21.83|0
1640888080000|2021-12-30 18:14:40|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640888100000|2021-12-30 18:15:00|23.85|21.85|23.83|21.83|23.85|21.85|23.83|21.83|0
1640888110000|2021-12-30 18:15:10|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640888120000|2021-12-30 18:15:20|23.83|21.83|23.81|21.81|23.83|21.83|23.81|21.81|0
1640888130000|2021-12-30 18:15:30|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640888160000|2021-12-30 18:16:00|23.85|21.85|23.83|21.83|23.85|21.85|23.83|21.83|0
1640888210000|2021-12-30 18:16:50|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640888220000|2021-12-30 18:17:00|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640888230000|2021-12-30 18:17:10|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640888240000|2021-12-30 18:17:20|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640888270000|2021-12-30 18:17:50|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640888290000|2021-12-30 18:18:10|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640888300000|2021-12-30 18:18:20|23.89|21.89|23.89|21.89|23.89|21.89|23.89|21.89|0
1640888320000|2021-12-30 18:18:40|23.91|21.91|23.91|21.91|23.91|21.91|23.91|21.91|0
1640888340000|2021-12-30 18:19:00|23.89|21.89|23.89|21.89|23.89|21.89|23.89|21.89|0
1640888350000|2021-12-30 18:19:10|23.91|21.91|23.93|21.93|23.93|21.93|23.91|21.91|0
1640888380000|2021-12-30 18:19:40|23.95|21.95|23.95|21.95|23.95|21.95|23.95|21.95|0
1640888390000|2021-12-30 18:19:50|23.93|21.93|23.93|21.93|23.93|21.93|23.93|21.93|0
1640888400000|2021-12-30 18:20:00|23.91|21.91|23.91|21.91|23.93|21.93|23.91|21.91|0
1640888410000|2021-12-30 18:20:10|23.89|21.89|23.87|21.87|23.89|21.89|23.87|21.87|0
1640888420000|2021-12-30 18:20:20|23.89|21.89|23.89|21.89|23.89|21.89|23.89|21.89|0
1640888430000|2021-12-30 18:20:30|23.91|21.91|23.91|21.91|23.91|21.91|23.91|21.91|0
1640888440000|2021-12-30 18:20:40|23.89|21.89|23.89|21.89|23.89|21.89|23.89|21.89|0
1640888450000|2021-12-30 18:20:50|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640888460000|2021-12-30 18:21:00|23.89|21.89|23.89|21.89|23.91|21.91|23.89|21.89|0
1640888470000|2021-12-30 18:21:10|23.91|21.91|23.91|21.91|23.91|21.91|23.89|21.89|0
1640888480000|2021-12-30 18:21:20|23.9|21.9|23.91|21.91|23.91|21.91|23.89|21.89|0
1640888500000|2021-12-30 18:21:40|23.93|21.93|23.93|21.93|23.93|21.93|23.93|21.93|0
1640888510000|2021-12-30 18:21:50|23.94|21.94|23.94|21.94|23.96|21.96|23.94|21.94|0
1640888520000|2021-12-30 18:22:00|23.93|21.93|23.93|21.93|23.93|21.93|23.93|21.93|0
1640888530000|2021-12-30 18:22:10|23.94|21.94|23.93|21.93|23.94|21.94|23.93|21.93|0
1640888540000|2021-12-30 18:22:20|23.91|21.91|23.91|21.91|23.93|21.93|23.91|21.91|0
1640888550000|2021-12-30 18:22:30|23.92|21.92|23.92|21.92|23.92|21.92|23.92|21.92|0
1640888560000|2021-12-30 18:22:40|23.91|21.91|23.91|21.91|23.91|21.91|23.91|21.91|0
1640888570000|2021-12-30 18:22:50|23.89|21.89|23.91|21.91|23.91|21.91|23.89|21.89|0
1640888580000|2021-12-30 18:23:00|23.89|21.89|23.89|21.89|23.89|21.89|23.89|21.89|0
1640888590000|2021-12-30 18:23:10|23.91|21.91|23.91|21.91|23.91|21.91|23.91|21.91|0
1640888610000|2021-12-30 18:23:30|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640888620000|2021-12-30 18:23:40|23.83|21.83|23.83|21.83|23.85|21.85|23.83|21.83|0
1640888630000|2021-12-30 18:23:50|23.85|21.85|23.83|21.83|23.85|21.85|23.83|21.83|0
1640888640000|2021-12-30 18:24:00|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640888660000|2021-12-30 18:24:20|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640888670000|2021-12-30 18:24:30|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640888690000|2021-12-30 18:24:50|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640888700000|2021-12-30 18:25:00|23.85|21.85|23.85|21.85|23.85|21.85|23.83|21.83|0
1640888710000|2021-12-30 18:25:10|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640888720000|2021-12-30 18:25:20|23.85|21.85|23.83|21.83|23.85|21.85|23.83|21.83|0
1640888730000|2021-12-30 18:25:30|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640888740000|2021-12-30 18:25:40|23.87|21.87|23.85|21.85|23.87|21.87|23.85|21.85|0
1640888750000|2021-12-30 18:25:50|23.87|21.87|23.87|21.87|23.87|21.87|23.86|21.86|0
1640888770000|2021-12-30 18:26:10|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640888780000|2021-12-30 18:26:20|23.87|21.87|23.85|21.85|23.87|21.87|23.85|21.85|0
1640888810000|2021-12-30 18:26:50|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640888870000|2021-12-30 18:27:50|23.85|21.85|23.85|21.85|23.87|21.87|23.85|21.85|0
1640888880000|2021-12-30 18:28:00|23.87|21.87|23.88|21.88|23.88|21.88|23.87|21.87|0
1640888900000|2021-12-30 18:28:20|23.87|21.87|23.88|21.88|23.88|21.88|23.87|21.87|0
1640888910000|2021-12-30 18:28:30|23.87|21.87|23.87|21.87|23.87|21.87|23.87|21.87|0
1640888920000|2021-12-30 18:28:40|23.88|21.88|23.87|21.87|23.88|21.88|23.87|21.87|0
1640888930000|2021-12-30 18:28:50|23.88|21.88|23.88|21.88|23.88|21.88|23.88|21.88|0
1640888940000|2021-12-30 18:29:00|23.87|21.87|23.88|21.88|23.88|21.88|23.87|21.87|0
1640888960000|2021-12-30 18:29:20|23.86|21.86|23.86|21.86|23.86|21.86|23.86|21.86|0
1640888970000|2021-12-30 18:29:30|23.85|21.85|23.86|21.86|23.86|21.86|23.85|21.85|0
1640889030000|2021-12-30 18:30:30|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640889040000|2021-12-30 18:30:40|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640889050000|2021-12-30 18:30:50|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640889060000|2021-12-30 18:31:00|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640889070000|2021-12-30 18:31:10|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640889080000|2021-12-30 18:31:20|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1640889090000|2021-12-30 18:31:30|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640889100000|2021-12-30 18:31:40|23.83|21.83|23.83|21.83|23.83|21.83|23.83|21.83|0
1640889120000|2021-12-30 18:32:00|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640889130000|2021-12-30 18:32:10|23.83|21.83|23.81|21.81|23.83|21.83|23.81|21.81|0
1640889150000|2021-12-30 18:32:30|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1640889170000|2021-12-30 18:32:50|23.81|21.81|23.81|21.81|23.81|21.81|23.81|21.81|0
1640889180000|2021-12-30 18:33:00|23.79|21.79|23.79|21.79|23.79|21.79|23.77|21.77|0
1640889190000|2021-12-30 18:33:10|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640889200000|2021-12-30 18:33:20|23.75|21.75|23.75|21.75|23.75|21.75|23.75|21.75|0
1640889210000|2021-12-30 18:33:30|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640889270000|2021-12-30 18:34:30|23.79|21.79|23.79|21.79|23.79|21.79|23.79|21.79|0
1640889280000|2021-12-30 18:34:40|23.77|21.77|23.77|21.77|23.77|21.77|23.77|21.77|0
1640889300000|2021-12-30 18:35:00|23.79|21.79|23.79|21.79|23.79|21.79|23.77|21.77|0
1640889310000|2021-12-30 18:35:10|23.77|21.77|23.79|21.79|23.79|21.79|23.77|21.77|0
1640889340000|2021-12-30 18:35:40|23.81|21.81|23.79|21.79|23.81|21.81|23.79|21.79|0
1640889350000|2021-12-30 18:35:50|23.81|21.81|23.79|21.79|23.81|21.81|23.79|21.79|0
1640889360000|2021-12-30 18:36:00|23.81|21.81|23.82|21.82|23.82|21.82|23.81|21.81|0
1640889380000|2021-12-30 18:36:20|23.84|21.84|23.82|21.82|23.84|21.84|23.82|21.82|0
1640889390000|2021-12-30 18:36:30|23.83|21.83|23.84|21.84|23.84|21.84|23.83|21.83|0
1640889400000|2021-12-30 18:36:40|23.82|21.82|23.82|21.82|23.82|21.82|23.82|21.82|0
1640889410000|2021-12-30 18:36:50|23.8|21.8|23.84|21.84|23.84|21.84|23.8|21.8|0
1640889430000|2021-12-30 18:37:10|23.82|21.82|23.84|21.84|23.84|21.84|23.82|21.82|0
1640889440000|2021-12-30 18:37:20|23.82|21.82|23.84|21.84|23.84|21.84|23.82|21.82|0
1640889450000|2021-12-30 18:37:30|23.86|21.86|23.86|21.86|23.86|21.86|23.86|21.86|0
1640889460000|2021-12-30 18:37:40|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640889470000|2021-12-30 18:37:50|23.84|21.84|23.84|21.84|23.84|21.84|23.84|21.84|0
1640889480000|2021-12-30 18:38:00|23.82|21.82|23.84|21.84|23.84|21.84|23.82|21.82|0
1640889490000|2021-12-30 18:38:10|23.83|21.83|23.82|21.82|23.83|21.83|23.82|21.82|0
1640889500000|2021-12-30 18:38:20|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640889510000|2021-12-30 18:38:30|23.82|21.82|23.82|21.82|23.82|21.82|23.8|21.8|0
1640889520000|2021-12-30 18:38:40|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640889600000|2021-12-30 18:40:00|23.84|21.84|23.84|21.84|23.84|21.84|23.84|21.84|0
1640889610000|2021-12-30 18:40:10|23.82|21.82|23.84|21.84|23.84|21.84|23.82|21.82|0
1640889630000|2021-12-30 18:40:30|23.86|21.86|23.86|21.86|23.86|21.86|23.86|21.86|0
1640889640000|2021-12-30 18:40:40|23.84|21.84|23.86|21.86|23.86|21.86|23.84|21.84|0
1640889650000|2021-12-30 18:40:50|23.84|21.84|23.84|21.84|23.84|21.84|23.84|21.84|0
1640889660000|2021-12-30 18:41:00|23.82|21.82|23.82|21.82|23.84|21.84|23.82|21.82|0
1640889670000|2021-12-30 18:41:10|23.84|21.84|23.84|21.84|23.84|21.84|23.84|21.84|0
1640889680000|2021-12-30 18:41:20|23.82|21.82|23.84|21.84|23.84|21.84|23.82|21.82|0
1640889690000|2021-12-30 18:41:30|23.82|21.82|23.82|21.82|23.82|21.82|23.82|21.82|0
1640889700000|2021-12-30 18:41:40|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640889730000|2021-12-30 18:42:10|23.78|21.78|23.78|21.78|23.79|21.79|23.78|21.78|0
1640889750000|2021-12-30 18:42:30|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640889760000|2021-12-30 18:42:40|23.78|21.78|23.78|21.78|23.78|21.78|23.76|21.76|0
1640889780000|2021-12-30 18:43:00|23.8|21.8|23.8|21.8|23.8|21.8|23.8|21.8|0
1640889810000|2021-12-30 18:43:30|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1640889830000|2021-12-30 18:43:50|23.76|21.76|23.76|21.76|23.78|21.78|23.76|21.76|0
1640889840000|2021-12-30 18:44:00|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1640889850000|2021-12-30 18:44:10|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640889860000|2021-12-30 18:44:20|23.78|21.78|23.78|21.78|23.78|21.78|23.78|21.78|0
1640889890000|2021-12-30 18:44:50|23.76|21.76|23.76|21.76|23.76|21.76|23.76|21.76|0
1640889910000|2021-12-30 18:45:10|23.74|21.74|23.73|21.73|23.74|21.74|23.73|21.73|0
1640889920000|2021-12-30 18:45:20|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640889930000|2021-12-30 18:45:30|23.73|21.73|23.73|21.73|23.73|21.73|23.73|21.73|0
1640889940000|2021-12-30 18:45:40|23.74|21.74|23.73|21.73|23.74|21.74|23.73|21.73|0
1640889960000|2021-12-30 18:46:00|23.74|21.74|23.74|21.74|23.74|21.74|23.73|21.73|0
1640889970000|2021-12-30 18:46:10|23.73|21.73|23.73|21.73|23.73|21.73|23.73|21.73|0
1640889990000|2021-12-30 18:46:30|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640890000000|2021-12-30 18:46:40|23.71|21.71|23.71|21.71|23.71|21.71|23.71|21.71|0
1640890050000|2021-12-30 18:47:30|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640890060000|2021-12-30 18:47:40|23.67|21.67|23.67|21.67|23.67|21.67|23.67|21.67|0
1640890080000|2021-12-30 18:48:00|23.69|21.69|23.69|21.69|23.69|21.69|23.67|21.67|0
1640890120000|2021-12-30 18:48:40|23.71|21.71|23.71|21.71|23.71|21.71|23.71|21.71|0
1640890130000|2021-12-30 18:48:50|23.72|21.72|23.74|21.74|23.74|21.74|23.72|21.72|0
1640890140000|2021-12-30 18:49:00|23.73|21.73|23.72|21.72|23.74|21.74|23.72|21.72|0
1640890200000|2021-12-30 18:50:00|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640890210000|2021-12-30 18:50:10|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640890220000|2021-12-30 18:50:20|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640890270000|2021-12-30 18:51:10|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640890280000|2021-12-30 18:51:20|23.7|21.7|23.69|21.69|23.7|21.7|23.69|21.69|0
1640890290000|2021-12-30 18:51:30|23.67|21.67|23.67|21.67|23.67|21.67|23.67|21.67|0
1640890300000|2021-12-30 18:51:40|23.68|21.68|23.68|21.68|23.68|21.68|23.68|21.68|0
1640890310000|2021-12-30 18:51:50|23.69|21.69|23.68|21.68|23.69|21.69|23.68|21.68|0
1640890330000|2021-12-30 18:52:10|23.67|21.67|23.67|21.67|23.67|21.67|23.67|21.67|0
1640890340000|2021-12-30 18:52:20|23.65|21.65|23.65|21.65|23.65|21.65|23.65|21.65|0
1640890350000|2021-12-30 18:52:30|23.67|21.67|23.67|21.67|23.67|21.67|23.67|21.67|0
1640890360000|2021-12-30 18:52:40|23.65|21.65|23.65|21.65|23.65|21.65|23.65|21.65|0
1640890380000|2021-12-30 18:53:00|23.63|21.63|23.65|21.65|23.65|21.65|23.63|21.63|0
1640890400000|2021-12-30 18:53:20|23.33|21.33|23.31|21.31|23.33|21.33|23.31|21.31|0
1640890440000|2021-12-30 18:54:00|23.33|21.33|23.33|21.33|23.33|21.33|23.33|21.33|0
1640890450000|2021-12-30 18:54:10|23.31|21.31|23.31|21.31|23.31|21.31|23.31|21.31|0
1640890460000|2021-12-30 18:54:20|23.33|21.33|23.33|21.33|23.33|21.33|23.33|21.33|0
1640890520000|2021-12-30 18:55:20|23.35|21.35|23.35|21.35|23.35|21.35|23.35|21.35|0
1640890530000|2021-12-30 18:55:30|23.37|21.37|23.35|21.35|23.37|21.37|23.35|21.35|0
1640890540000|2021-12-30 18:55:40|23.37|21.37|23.37|21.37|23.37|21.37|23.37|21.37|0
1640890550000|2021-12-30 18:55:50|23.35|21.35|23.35|21.35|23.35|21.35|23.33|21.33|0
1640890580000|2021-12-30 18:56:20|23.34|21.34|23.34|21.34|23.34|21.34|23.34|21.34|0
1640890590000|2021-12-30 18:56:30|23.33|21.33|23.35|21.35|23.35|21.35|23.33|21.33|0
1640890610000|2021-12-30 18:56:50|23.33|21.33|23.35|21.35|23.35|21.35|23.33|21.33|0
1640890620000|2021-12-30 18:57:00|23.37|21.37|23.37|21.37|23.37|21.37|23.37|21.37|0
1640890630000|2021-12-30 18:57:10|23.35|21.35|23.35|21.35|23.35|21.35|23.35|21.35|0
1640890640000|2021-12-30 18:57:20|23.37|21.37|23.35|21.35|23.37|21.37|23.35|21.35|0
1640890670000|2021-12-30 18:57:50|23.37|21.37|23.37|21.37|23.37|21.37|23.37|21.37|0
1640890680000|2021-12-30 18:58:00|23.39|21.39|23.39|21.39|23.39|21.39|23.39|21.39|0
1640890690000|2021-12-30 18:58:10|23.38|21.38|23.38|21.38|23.38|21.38|23.38|21.38|0
1640890700000|2021-12-30 18:58:20|23.39|21.39|23.39|21.39|23.41|21.41|23.39|21.39|0
1640890710000|2021-12-30 18:58:30|23.41|21.41|23.41|21.41|23.42|21.42|23.41|21.41|0
1640890720000|2021-12-30 18:58:40|23.42|21.42|23.42|21.42|23.44|21.44|23.42|21.42|0
1640890730000|2021-12-30 18:58:50|23.44|21.44|23.42|21.42|23.44|21.44|23.42|21.42|0
1640890740000|2021-12-30 18:59:00|23.41|21.41|23.39|21.39|23.41|21.41|23.39|21.39|0
1640890750000|2021-12-30 18:59:10|23.41|21.41|23.41|21.41|23.41|21.41|23.4|21.4|0
1640890760000|2021-12-30 18:59:20|23.39|21.39|23.39|21.39|23.39|21.39|23.39|21.39|0
1640890770000|2021-12-30 18:59:30|23.41|21.41|23.41|21.41|23.41|21.41|23.41|21.41|0
1640890780000|2021-12-30 18:59:40|23.4|21.4|23.4|21.4|23.4|21.4|23.4|21.4|0
1640890790000|2021-12-30 18:59:50|23.39|21.39|23.4|21.4|23.4|21.4|23.39|21.39|0
1640890800000|2021-12-30 19:00:00|23.42|21.42|23.42|21.42|23.42|21.42|23.42|21.42|0
1640890810000|2021-12-30 19:00:10|23.44|21.44|23.42|21.42|23.44|21.44|23.42|21.42|0
1640890820000|2021-12-30 19:00:20|23.48|21.48|23.52|21.52|23.52|21.52|23.48|21.48|0
1640890830000|2021-12-30 19:00:30|23.5|21.5|23.52|21.52|23.52|21.52|23.5|21.5|0
1640890840000|2021-12-30 19:00:40|23.5|21.5|23.48|21.48|23.5|21.5|23.48|21.48|0
1640890850000|2021-12-30 19:00:50|23.5|21.5|23.52|21.52|23.52|21.52|23.5|21.5|0
1640890860000|2021-12-30 19:01:00|23.5|21.5|23.52|21.52|23.52|21.52|23.5|21.5|0
1640890870000|2021-12-30 19:01:10|23.54|21.54|23.56|21.56|23.56|21.56|23.54|21.54|0
1640890880000|2021-12-30 19:01:20|23.54|21.54|23.56|21.56|23.56|21.56|23.54|21.54|0
1640890890000|2021-12-30 19:01:30|23.63|21.63|23.71|21.71|23.71|21.71|23.63|21.63|0
1640890900000|2021-12-30 19:01:40|23.69|21.69|23.71|21.71|23.71|21.71|23.69|21.69|0
1640890910000|2021-12-30 19:01:50|23.73|21.73|23.73|21.73|23.73|21.73|23.71|21.71|0
1640890920000|2021-12-30 19:02:00|23.67|21.67|23.65|21.65|23.69|21.69|23.65|21.65|0
1640890930000|2021-12-30 19:02:10|23.63|21.63|23.61|21.61|23.63|21.63|23.61|21.61|0
1640890940000|2021-12-30 19:02:20|23.59|21.59|23.59|21.59|23.59|21.59|23.59|21.59|0
1640890950000|2021-12-30 19:02:30|23.57|21.57|23.54|21.54|23.57|21.57|23.54|21.54|0
1640890960000|2021-12-30 19:02:40|23.57|21.57|23.57|21.57|23.57|21.57|23.55|21.55|0
1640890970000|2021-12-30 19:02:50|23.55|21.55|23.59|21.59|23.59|21.59|23.55|21.55|0
1640890980000|2021-12-30 19:03:00|23.61|21.61|23.63|21.63|23.63|21.63|23.61|21.61|0
1640890990000|2021-12-30 19:03:10|23.61|21.61|23.61|21.61|23.61|21.61|23.59|21.59|0
1640891000000|2021-12-30 19:03:20|23.6|21.6|23.61|21.61|23.61|21.61|23.59|21.59|0
1640891010000|2021-12-30 19:03:30|23.63|21.63|23.65|21.65|23.65|21.65|23.63|21.63|0
1640891020000|2021-12-30 19:03:40|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1640891030000|2021-12-30 19:03:50|23.65|21.65|23.63|21.63|23.65|21.65|23.63|21.63|0
1640891040000|2021-12-30 19:04:00|23.65|21.65|23.65|21.65|23.67|21.67|23.65|21.65|0
1640891050000|2021-12-30 19:04:10|23.63|21.63|23.61|21.61|23.63|21.63|23.61|21.61|0
1640891060000|2021-12-30 19:04:20|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1640891070000|2021-12-30 19:04:30|23.65|21.65|23.69|21.69|23.69|21.69|23.65|21.65|0
1640891080000|2021-12-30 19:04:40|23.65|21.65|23.67|21.67|23.67|21.67|23.65|21.65|0
1640891100000|2021-12-30 19:05:00|23.69|21.69|23.67|21.67|23.69|21.69|23.67|21.67|0
1640891110000|2021-12-30 19:05:10|23.69|21.69|23.69|21.69|23.69|21.69|23.67|21.67|0
1640891120000|2021-12-30 19:05:20|23.68|21.68|23.69|21.69|23.69|21.69|23.67|21.67|0
1640891140000|2021-12-30 19:05:40|23.71|21.71|23.7|21.7|23.71|21.71|23.69|21.69|0
1640891150000|2021-12-30 19:05:50|23.69|21.69|23.74|21.74|23.74|21.74|23.69|21.69|0
1640891160000|2021-12-30 19:06:00|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640891170000|2021-12-30 19:06:10|23.74|21.74|23.74|21.74|23.74|21.74|23.74|21.74|0
1640891180000|2021-12-30 19:06:20|23.76|21.76|23.74|21.74|23.76|21.76|23.74|21.74|0
1640891190000|2021-12-30 19:06:30|23.72|21.72|23.72|21.72|23.72|21.72|23.72|21.72|0
1640891200000|2021-12-30 19:06:40|23.7|21.7|23.7|21.7|23.7|21.7|23.7|21.7|0
1640891210000|2021-12-30 19:06:50|23.67|21.67|23.67|21.67|23.67|21.67|23.65|21.65|0
1640891220000|2021-12-30 19:07:00|23.65|21.65|23.69|21.69|23.69|21.69|23.65|21.65|0
1640891230000|2021-12-30 19:07:10|23.67|21.67|23.69|21.69|23.69|21.69|23.67|21.67|0
1640891240000|2021-12-30 19:07:20|23.67|21.67|23.69|21.69|23.69|21.69|23.67|21.67|0
1640891250000|2021-12-30 19:07:30|23.67|21.67|23.65|21.65|23.67|21.67|23.65|21.65|0
1640891270000|2021-12-30 19:07:50|23.67|21.67|23.65|21.65|23.67|21.67|23.65|21.65|0
1640891280000|2021-12-30 19:08:00|23.67|21.67|23.65|21.65|23.67|21.67|23.65|21.65|0
1640891290000|2021-12-30 19:08:10|23.63|21.63|23.62|21.62|23.63|21.63|23.61|21.61|0
1640891300000|2021-12-30 19:08:20|23.61|21.61|23.57|21.57|23.61|21.61|23.57|21.57|0
1640891310000|2021-12-30 19:08:30|23.59|21.59|23.59|21.59|23.59|21.59|23.57|21.57|0
1640891320000|2021-12-30 19:08:40|23.61|21.61|23.59|21.59|23.61|21.61|23.59|21.59|0
1640891330000|2021-12-30 19:08:50|23.61|21.61|23.59|21.59|23.61|21.61|23.59|21.59|0
1640891340000|2021-12-30 19:09:00|23.61|21.61|23.61|21.61|23.61|21.61|23.61|21.61|0
1640891350000|2021-12-30 19:09:10|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1640891360000|2021-12-30 19:09:20|23.61|21.61|23.61|21.61|23.61|21.61|23.61|21.61|0
1640891370000|2021-12-30 19:09:30|23.59|21.59|23.59|21.59|23.59|21.59|23.59|21.59|0
1640891380000|2021-12-30 19:09:40|23.61|21.61|23.61|21.61|23.61|21.61|23.61|21.61|0
1640891390000|2021-12-30 19:09:50|23.59|21.59|23.61|21.61|23.61|21.61|23.59|21.59|0
1640891400000|2021-12-30 19:10:00|23.6|21.6|23.61|21.61|23.63|21.63|23.6|21.6|0
1640891410000|2021-12-30 19:10:10|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1640891430000|2021-12-30 19:10:30|23.65|21.65|23.65|21.65|23.65|21.65|23.65|21.65|0
1640891440000|2021-12-30 19:10:40|23.63|21.63|23.63|21.63|23.63|21.63|23.61|21.61|0
1640891450000|2021-12-30 19:10:50|23.65|21.65|23.65|21.65|23.65|21.65|23.63|21.63|0
1640891460000|2021-12-30 19:11:00|23.63|21.63|23.61|21.61|23.63|21.63|23.61|21.61|0
1640891470000|2021-12-30 19:11:10|23.59|21.59|23.59|21.59|23.61|21.61|23.59|21.59|0
1640891490000|2021-12-30 19:11:30|23.61|21.61|23.61|21.61|23.61|21.61|23.61|21.61|0
1640891500000|2021-12-30 19:11:40|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1640891520000|2021-12-30 19:12:00|23.61|21.61|23.61|21.61|23.61|21.61|23.61|21.61|0
1640891550000|2021-12-30 19:12:30|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1640891560000|2021-12-30 19:12:40|23.65|21.65|23.64|21.64|23.65|21.65|23.63|21.63|0
1640891570000|2021-12-30 19:12:50|23.65|21.65|23.65|21.65|23.65|21.65|23.65|21.65|0
1640891580000|2021-12-30 19:13:00|23.66|21.66|23.66|21.66|23.66|21.66|23.66|21.66|0
1640891590000|2021-12-30 19:13:10|23.68|21.68|23.68|21.68|23.68|21.68|23.68|21.68|0
1640891600000|2021-12-30 19:13:20|23.7|21.7|23.68|21.68|23.7|21.7|23.68|21.68|0
1640891630000|2021-12-30 19:13:50|23.66|21.66|23.66|21.66|23.66|21.66|23.64|21.64|0
1640891640000|2021-12-30 19:14:00|23.64|21.64|23.66|21.66|23.66|21.66|23.64|21.64|0
1640891650000|2021-12-30 19:14:10|23.64|21.64|23.66|21.66|23.66|21.66|23.64|21.64|0
1640891660000|2021-12-30 19:14:20|23.67|21.67|23.67|21.67|23.67|21.67|23.67|21.67|0
1640891670000|2021-12-30 19:14:30|23.66|21.66|23.66|21.66|23.66|21.66|23.66|21.66|0
1640891680000|2021-12-30 19:14:40|23.64|21.64|23.64|21.64|23.64|21.64|23.64|21.64|0
1640891700000|2021-12-30 19:15:00|23.63|21.63|23.63|21.63|23.64|21.64|23.63|21.63|0
1640891710000|2021-12-30 19:15:10|23.64|21.64|23.63|21.63|23.64|21.64|23.63|21.63|0
1640891720000|2021-12-30 19:15:20|23.64|21.64|23.63|21.63|23.64|21.64|23.63|21.63|0
1640891730000|2021-12-30 19:15:30|23.61|21.61|23.59|21.59|23.61|21.61|23.59|21.59|0
1640891740000|2021-12-30 19:15:40|23.57|21.57|23.57|21.57|23.57|21.57|23.55|21.55|0
1640891750000|2021-12-30 19:15:50|23.55|21.55|23.57|21.57|23.57|21.57|23.55|21.55|0
1640891780000|2021-12-30 19:16:20|23.59|21.59|23.59|21.59|23.59|21.59|23.59|21.59|0
1640891790000|2021-12-30 19:16:30|23.61|21.61|23.62|21.62|23.62|21.62|23.61|21.61|0
1640891800000|2021-12-30 19:16:40|23.61|21.61|23.61|21.61|23.61|21.61|23.61|21.61|0
1640891810000|2021-12-30 19:16:50|23.59|21.59|23.59|21.59|23.59|21.59|23.59|21.59|0
1640891840000|2021-12-30 19:17:20|23.57|21.57|23.59|21.59|23.59|21.59|23.57|21.57|0
1640891870000|2021-12-30 19:17:50|23.57|21.57|23.59|21.59|23.59|21.59|23.57|21.57|0
1640891880000|2021-12-30 19:18:00|23.57|21.57|23.61|21.61|23.61|21.61|23.57|21.57|0
1640891890000|2021-12-30 19:18:10|23.59|21.59|23.57|21.57|23.59|21.59|23.57|21.57|0
1640891930000|2021-12-30 19:18:50|23.55|21.55|23.55|21.55|23.55|21.55|23.55|21.55|0
1640891940000|2021-12-30 19:19:00|23.57|21.57|23.55|21.55|23.57|21.57|23.55|21.55|0
1640891950000|2021-12-30 19:19:10|23.53|21.53|23.55|21.55|23.55|21.55|23.53|21.53|0
1640891970000|2021-12-30 19:19:30|23.57|21.57|23.55|21.55|23.57|21.57|23.55|21.55|0
1640891980000|2021-12-30 19:19:40|23.53|21.53|23.57|21.57|23.57|21.57|23.53|21.53|0
1640891990000|2021-12-30 19:19:50|23.59|21.59|23.57|21.57|23.59|21.59|23.57|21.57|0
1640892000000|2021-12-30 19:20:00|23.59|21.59|23.59|21.59|23.6|21.6|23.59|21.59|0
1640892010000|2021-12-30 19:20:10|23.57|21.57|23.57|21.57|23.59|21.59|23.57|21.57|0
1640892030000|2021-12-30 19:20:30|23.55|21.55|23.55|21.55|23.55|21.55|23.55|21.55|0
1640892040000|2021-12-30 19:20:40|23.57|21.57|23.59|21.59|23.59|21.59|23.57|21.57|0
1640892050000|2021-12-30 19:20:50|23.6|21.6|23.59|21.59|23.6|21.6|23.59|21.59|0
1640892060000|2021-12-30 19:21:00|23.57|21.57|23.57|21.57|23.57|21.57|23.57|21.57|0
1640892070000|2021-12-30 19:21:10|23.55|21.55|23.55|21.55|23.55|21.55|23.55|21.55|0
1640892080000|2021-12-30 19:21:20|23.57|21.57|23.57|21.57|23.57|21.57|23.57|21.57|0
1640892100000|2021-12-30 19:21:40|23.58|21.58|23.57|21.57|23.58|21.58|23.57|21.57|0
1640892110000|2021-12-30 19:21:50|23.58|21.58|23.57|21.57|23.58|21.58|23.57|21.57|0
1640892120000|2021-12-30 19:22:00|23.55|21.55|23.55|21.55|23.55|21.55|23.55|21.55|0
1640892130000|2021-12-30 19:22:10|23.53|21.53|23.57|21.57|23.57|21.57|23.53|21.53|0
1640892150000|2021-12-30 19:22:30|23.58|21.58|23.58|21.58|23.58|21.58|23.58|21.58|0
1640892160000|2021-12-30 19:22:40|23.6|21.6|23.64|21.64|23.64|21.64|23.6|21.6|0
1640892170000|2021-12-30 19:22:50|23.63|21.63|23.63|21.63|23.63|21.63|23.63|21.63|0
1640892180000|2021-12-30 19:23:00|23.62|21.62|23.62|21.62|23.64|21.64|23.62|21.62|0
1640892200000|2021-12-30 19:23:20|23.61|21.61|23.61|21.61|23.61|21.61|23.61|21.61|0
1640892210000|2021-12-30 19:23:30|23.6|21.6|23.62|21.62|23.62|21.62|23.6|21.6|0
1640892220000|2021-12-30 19:23:40|23.6|21.6|23.62|21.62|23.62|21.62|23.6|21.6|0
1640892230000|2021-12-30 19:23:50|23.64|21.64|23.62|21.62|23.64|21.64|23.62|21.62|0
1640892240000|2021-12-30 19:24:00|23.6|21.6|23.6|21.6|23.6|21.6|23.6|21.6|0
1640892250000|2021-12-30 19:24:10|23.62|21.62|23.62|21.62|23.62|21.62|23.62|21.62|0
1640892260000|2021-12-30 19:24:20|23.64|21.64|23.64|21.64|23.64|21.64|23.64|21.64|0
1640892270000|2021-12-30 19:24:30|23.62|21.62|23.62|21.62|23.62|21.62|23.62|21.62|0
1640892300000|2021-12-30 19:25:00|23.6|21.6|23.6|21.6|23.62|21.62|23.6|21.6|0
1640892310000|2021-12-30 19:25:10|23.58|21.58|23.58|21.58|23.58|21.58|23.58|21.58|0
1640892320000|2021-12-30 19:25:20|23.6|21.6|23.58|21.58|23.6|21.6|23.58|21.58|0
1640892330000|2021-12-30 19:25:30|23.6|21.6|23.58|21.58|23.6|21.6|23.58|21.58|0
1640892340000|2021-12-30 19:25:40|23.56|21.56|23.55|21.55|23.56|21.56|23.55|21.55|0
1640892350000|2021-12-30 19:25:50|23.53|21.53|23.53|21.53|23.55|21.55|23.53|21.53|0
1640892360000|2021-12-30 19:26:00|23.55|21.55|23.53|21.53|23.55|21.55|23.53|21.53|0
1640892380000|2021-12-30 19:26:20|23.55|21.55|23.53|21.53|23.55|21.55|23.53|21.53|0
1640892400000|2021-12-30 19:26:40|23.54|21.54|23.54|21.54|23.54|21.54|23.54|21.54|0
1640892410000|2021-12-30 19:26:50|23.53|21.53|23.54|21.54|23.54|21.54|23.53|21.53|0
1640892430000|2021-12-30 19:27:10|23.53|21.53|23.53|21.53|23.53|21.53|23.53|21.53|0
1640892440000|2021-12-30 19:27:20|23.54|21.54|23.54|21.54|23.54|21.54|23.54|21.54|0
1640892450000|2021-12-30 19:27:30|23.56|21.56|23.54|21.54|23.56|21.56|23.54|21.54|0
1640892470000|2021-12-30 19:27:50|23.53|21.53|23.53|21.53|23.53|21.53|23.53|21.53|0
1640892480000|2021-12-30 19:28:00|23.51|21.51|23.54|21.54|23.54|21.54|23.51|21.51|0
1640892490000|2021-12-30 19:28:10|23.53|21.53|23.53|21.53|23.53|21.53|23.53|21.53|0
1640892500000|2021-12-30 19:28:20|23.54|21.54|23.51|21.51|23.54|21.54|23.51|21.51|0
1640892510000|2021-12-30 19:28:30|23.53|21.53|23.51|21.51|23.53|21.53|23.51|21.51|0
1640892520000|2021-12-30 19:28:40|23.53|21.53|23.51|21.51|23.53|21.53|23.51|21.51|0
1640892530000|2021-12-30 19:28:50|23.53|21.53|23.53|21.53|23.53|21.53|23.53|21.53|0
1640892540000|2021-12-30 19:29:00|23.56|21.56|23.53|21.53|23.56|21.56|23.53|21.53|0
1640892550000|2021-12-30 19:29:10|23.51|21.51|23.51|21.51|23.51|21.51|23.51|21.51|0
1640892560000|2021-12-30 19:29:20|23.49|21.49|23.49|21.49|23.49|21.49|23.49|21.49|0
1640892570000|2021-12-30 19:29:30|23.47|21.47|23.49|21.49|23.49|21.49|23.47|21.47|0
1640892580000|2021-12-30 19:29:40|23.47|21.47|23.47|21.47|23.47|21.47|23.47|21.47|0
1640892600000|2021-12-30 19:30:00|23.49|21.49|23.51|21.51|23.51|21.51|23.49|21.49|0
1640892610000|2021-12-30 19:30:10|23.49|21.49|23.51|21.51|23.51|21.51|23.49|21.49|0
1640892620000|2021-12-30 19:30:20|23.52|21.52|23.56|21.56|23.56|21.56|23.52|21.52|0
1640892630000|2021-12-30 19:30:30|23.54|21.54|23.54|21.54|23.54|21.54|23.54|21.54|0
1640892640000|2021-12-30 19:30:40|23.56|21.56|23.54|21.54|23.56|21.56|23.54|21.54|0
1640892660000|2021-12-30 19:31:00|23.52|21.52|23.54|21.54|23.54|21.54|23.52|21.52|0
1640892670000|2021-12-30 19:31:10|23.52|21.52|23.49|21.49|23.52|21.52|23.49|21.49|0
1640892680000|2021-12-30 19:31:20|23.47|21.47|23.49|21.49|23.49|21.49|23.47|21.47|0
1640892710000|2021-12-30 19:31:50|23.47|21.47|23.49|21.49|23.49|21.49|23.47|21.47|0
1640892720000|2021-12-30 19:32:00|23.47|21.47|23.47|21.47|23.47|21.47|23.47|21.47|0
1640892740000|2021-12-30 19:32:20|23.48|21.48|23.49|21.49|23.49|21.49|23.48|21.48|0
1640892750000|2021-12-30 19:32:30|23.5|21.5|23.5|21.5|23.5|21.5|23.5|21.5|0
1640892780000|2021-12-30 19:33:00|23.49|21.49|23.49|21.49|23.49|21.49|23.49|21.49|0
1640892790000|2021-12-30 19:33:10|23.5|21.5|23.49|21.49|23.5|21.5|23.49|21.49|0
1640892800000|2021-12-30 19:33:20|23.5|21.5|23.49|21.49|23.5|21.5|23.49|21.49|0
1640892810000|2021-12-30 19:33:30|23.5|21.5|23.5|21.5|23.5|21.5|23.5|21.5|0
1640892830000|2021-12-30 19:33:50|23.49|21.49|23.5|21.5|23.5|21.5|23.49|21.49|0
1640892840000|2021-12-30 19:34:00|23.49|21.49|23.5|21.5|23.5|21.5|23.49|21.49|0
1640892850000|2021-12-30 19:34:10|23.52|21.52|23.5|21.5|23.52|21.52|23.5|21.5|0
1640892860000|2021-12-30 19:34:20|23.51|21.51|23.5|21.5|23.51|21.51|23.5|21.5|0
1640892870000|2021-12-30 19:34:30|23.52|21.52|23.52|21.52|23.52|21.52|23.52|21.52|0
1640892880000|2021-12-30 19:34:40|23.5|21.5|23.5|21.5|23.5|21.5|23.5|21.5|0
1640892900000|2021-12-30 19:35:00|23.52|21.52|23.5|21.5|23.52|21.52|23.5|21.5|0
1640892910000|2021-12-30 19:35:10|23.48|21.48|23.5|21.5|23.52|21.52|23.48|21.48|0
1640892920000|2021-12-30 19:35:20|23.52|21.52|23.5|21.5|23.52|21.52|23.5|21.5|0
1640892930000|2021-12-30 19:35:30|23.51|21.51|23.51|21.51|23.51|21.51|23.51|21.51|0
1640892940000|2021-12-30 19:35:40|23.5|21.5|23.5|21.5|23.52|21.52|23.5|21.5|0
1640892950000|2021-12-30 19:35:50|23.48|21.48|23.48|21.48|23.48|21.48|23.48|21.48|0
1640893000000|2021-12-30 19:36:40|23.47|21.47|23.47|21.47|23.47|21.47|23.47|21.47|0
1640893020000|2021-12-30 19:37:00|23.45|21.45|23.47|21.47|23.47|21.47|23.45|21.45|0
1640893030000|2021-12-30 19:37:10|23.45|21.45|23.45|21.45|23.45|21.45|23.43|21.43|0
1640893050000|2021-12-30 19:37:30|23.43|21.43|23.45|21.45|23.45|21.45|23.43|21.43|0
1640893080000|2021-12-30 19:38:00|23.46|21.46|23.46|21.46|23.46|21.46|23.46|21.46|0
1640893110000|2021-12-30 19:38:30|23.45|21.45|23.45|21.45|23.45|21.45|23.45|21.45|0
1640893170000|2021-12-30 19:39:30|23.43|21.43|23.43|21.43|23.43|21.43|23.43|21.43|0
1640893180000|2021-12-30 19:39:40|23.45|21.45|23.45|21.45|23.45|21.45|23.45|21.45|0
1640893190000|2021-12-30 19:39:50|23.43|21.43|23.45|21.45|23.45|21.45|23.43|21.43|0
1640893200000|2021-12-30 19:40:00|23.43|21.43|23.43|21.43|23.43|21.43|23.43|21.43|0
1640893210000|2021-12-30 19:40:10|23.41|21.41|23.43|21.43|23.43|21.43|23.41|21.41|0
1640893230000|2021-12-30 19:40:30|23.41|21.41|23.41|21.41|23.41|21.41|23.41|21.41|0
1640893240000|2021-12-30 19:40:40|23.43|21.43|23.41|21.41|23.43|21.43|23.41|21.41|0
1640893290000|2021-12-30 19:41:30|23.39|21.39|23.41|21.41|23.41|21.41|23.39|21.39|0
1640893300000|2021-12-30 19:41:40|23.43|21.43|23.43|21.43|23.43|21.43|23.43|21.43|0
1640893310000|2021-12-30 19:41:50|23.41|21.41|23.39|21.39|23.41|21.41|23.39|21.39|0
1640893320000|2021-12-30 19:42:00|23.41|21.41|23.39|21.39|23.41|21.41|23.39|21.39|0
1640893340000|2021-12-30 19:42:20|23.41|21.41|23.39|21.39|23.41|21.41|23.39|21.39|0
1640893350000|2021-12-30 19:42:30|23.41|21.41|23.43|21.43|23.43|21.43|23.41|21.41|0
1640893360000|2021-12-30 19:42:40|23.41|21.41|23.41|21.41|23.43|21.43|23.41|21.41|0
1640893370000|2021-12-30 19:42:50|23.39|21.39|23.39|21.39|23.39|21.39|23.39|21.39|0
1640893420000|2021-12-30 19:43:40|23.37|21.37|23.37|21.37|23.37|21.37|23.37|21.37|0
1640893430000|2021-12-30 19:43:50|23.39|21.39|23.39|21.39|23.39|21.39|23.39|21.39|0
1640893440000|2021-12-30 19:44:00|23.37|21.37|23.37|21.37|23.37|21.37|23.37|21.37|0
1640893450000|2021-12-30 19:44:10|23.35|21.35|23.35|21.35|23.35|21.35|23.35|21.35|0
1640893470000|2021-12-30 19:44:30|23.33|21.33|23.33|21.33|23.33|21.33|23.33|21.33|0
1640893480000|2021-12-30 19:44:40|23.35|21.35|23.33|21.33|23.35|21.35|23.33|21.33|0
1640893500000|2021-12-30 19:45:00|23.35|21.35|23.35|21.35|23.35|21.35|23.35|21.35|0
1640893510000|2021-12-30 19:45:10|23.33|21.33|23.35|21.35|23.35|21.35|23.33|21.33|0
1640893520000|2021-12-30 19:45:20|23.39|21.39|23.39|21.39|23.39|21.39|23.39|21.39|0
1640893540000|2021-12-30 19:45:40|23.37|21.37|23.37|21.37|23.37|21.37|23.37|21.37|0
1640893550000|2021-12-30 19:45:50|23.39|21.39|23.39|21.39|23.39|21.39|23.39|21.39|0
1640893560000|2021-12-30 19:46:00|23.37|21.37|23.37|21.37|23.37|21.37|23.37|21.37|0
1640893590000|2021-12-30 19:46:30|23.06|21.06|23.09|21.09|23.09|21.09|23.06|21.06|0
1640893600000|2021-12-30 19:46:40|23.07|21.07|23.07|21.07|23.07|21.07|23.07|21.07|0
1640893620000|2021-12-30 19:47:00|23.09|21.09|23.13|21.13|23.13|21.13|23.09|21.09|0
1640893630000|2021-12-30 19:47:10|23.11|21.11|23.11|21.11|23.11|21.11|23.11|21.11|0
1640893660000|2021-12-30 19:47:40|23.09|21.09|23.09|21.09|23.09|21.09|23.09|21.09|0
1640893670000|2021-12-30 19:47:50|23.11|21.11|23.11|21.11|23.11|21.11|23.11|21.11|0
1640893680000|2021-12-30 19:48:00|23.09|21.09|23.09|21.09|23.09|21.09|23.09|21.09|0
1640893690000|2021-12-30 19:48:10|23.11|21.11|23.11|21.11|23.11|21.11|23.11|21.11|0
1640893700000|2021-12-30 19:48:20|23.13|21.13|23.17|21.17|23.17|21.17|23.13|21.13|0
1640893710000|2021-12-30 19:48:30|23.15|21.15|23.13|21.13|23.15|21.15|23.13|21.13|0
1640893720000|2021-12-30 19:48:40|23.11|21.11|23.13|21.13|23.13|21.13|23.11|21.11|0
1640893740000|2021-12-30 19:49:00|23.14|21.14|23.14|21.14|23.14|21.14|23.14|21.14|0
1640893750000|2021-12-30 19:49:10|23.15|21.15|23.15|21.15|23.15|21.15|23.15|21.15|0
1640893790000|2021-12-30 19:49:50|23.13|21.13|23.15|21.15|23.15|21.15|23.13|21.13|0
1640893800000|2021-12-30 19:50:00|23.13|21.13|23.13|21.13|23.13|21.13|23.13|21.13|0
1640893830000|2021-12-30 19:50:30|23.15|21.15|23.15|21.15|23.15|21.15|23.13|21.13|0
1640893850000|2021-12-30 19:50:50|23.17|21.17|23.17|21.17|23.17|21.17|23.17|21.17|0
1640893860000|2021-12-30 19:51:00|23.18|21.18|23.2|21.2|23.2|21.2|23.18|21.18|0
1640893870000|2021-12-30 19:51:10|23.18|21.18|23.18|21.18|23.18|21.18|23.18|21.18|0
1640893880000|2021-12-30 19:51:20|23.17|21.17|23.15|21.15|23.17|21.17|23.15|21.15|0
1640893890000|2021-12-30 19:51:30|23.17|21.17|23.15|21.15|23.17|21.17|23.15|21.15|0
1640893900000|2021-12-30 19:51:40|23.17|21.17|23.17|21.17|23.17|21.17|23.17|21.17|0
1640893910000|2021-12-30 19:51:50|23.18|21.18|23.18|21.18|23.18|21.18|23.18|21.18|0
1640893920000|2021-12-30 19:52:00|23.2|21.2|23.2|21.2|23.2|21.2|23.18|21.18|0
1640893930000|2021-12-30 19:52:10|23.18|21.18|23.19|21.19|23.19|21.19|23.18|21.18|0
1640893940000|2021-12-30 19:52:20|23.2|21.2|23.22|21.22|23.22|21.22|23.2|21.2|0
1640893980000|2021-12-30 19:53:00|23.2|21.2|23.22|21.22|23.22|21.22|23.2|21.2|0
1640893990000|2021-12-30 19:53:10|23.24|21.24|23.24|21.24|23.24|21.24|23.22|21.22|0
1640894010000|2021-12-30 19:53:30|23.22|21.22|23.22|21.22|23.22|21.22|23.22|21.22|0
1640894020000|2021-12-30 19:53:40|23.2|21.2|23.18|21.18|23.2|21.2|23.18|21.18|0
1640894030000|2021-12-30 19:53:50|23.2|21.2|23.22|21.22|23.22|21.22|23.2|21.2|0
1640894040000|2021-12-30 19:54:00|23.2|21.2|23.2|21.2|23.2|21.2|23.2|21.2|0
1640894050000|2021-12-30 19:54:10|23.22|21.22|23.22|21.22|23.22|21.22|23.22|21.22|0
1640894060000|2021-12-30 19:54:20|23.2|21.2|23.2|21.2|23.2|21.2|23.18|21.18|0
1640894100000|2021-12-30 19:55:00|23.22|21.22|23.2|21.2|23.22|21.22|23.2|21.2|0
1640894110000|2021-12-30 19:55:10|23.22|21.22|23.22|21.22|23.22|21.22|23.22|21.22|0
1640894120000|2021-12-30 19:55:20|23.2|21.2|23.2|21.2|23.2|21.2|23.2|21.2|0
1640894130000|2021-12-30 19:55:30|23.22|21.22|23.18|21.18|23.22|21.22|23.18|21.18|0
1640894140000|2021-12-30 19:55:40|23.2|21.2|23.2|21.2|23.2|21.2|23.2|21.2|0
1640894150000|2021-12-30 19:55:50|23.18|21.18|23.18|21.18|23.18|21.18|23.18|21.18|0
1640894160000|2021-12-30 19:56:00|23.2|21.2|23.2|21.2|23.2|21.2|23.2|21.2|0
1640894170000|2021-12-30 19:56:10|23.19|21.19|23.18|21.18|23.19|21.19|23.18|21.18|0
1640894190000|2021-12-30 19:56:30|23.16|21.16|23.16|21.16|23.18|21.18|23.16|21.16|0
1640894200000|2021-12-30 19:56:40|23.18|21.18|23.18|21.18|23.18|21.18|23.16|21.16|0
1640894210000|2021-12-30 19:56:50|23.16|21.16|23.16|21.16|23.16|21.16|23.16|21.16|0
1640894270000|2021-12-30 19:57:50|23.18|21.18|23.18|21.18|23.18|21.18|23.18|21.18|0
1640894280000|2021-12-30 19:58:00|23.16|21.16|23.16|21.16|23.16|21.16|23.16|21.16|0
1640894310000|2021-12-30 19:58:30|23.14|21.14|23.14|21.14|23.14|21.14|23.14|21.14|0
1640894320000|2021-12-30 19:58:40|23.16|21.16|23.18|21.18|23.18|21.18|23.16|21.16|0
1640894330000|2021-12-30 19:58:50|23.16|21.16|23.16|21.16|23.16|21.16|23.16|21.16|0
1640894340000|2021-12-30 19:59:00|23.18|21.18|23.16|21.16|23.18|21.18|23.16|21.16|0
1640894350000|2021-12-30 19:59:10|23.18|21.18|23.18|21.18|23.18|21.18|23.18|21.18|0
1640894360000|2021-12-30 19:59:20|23.16|21.16|23.18|21.18|23.18|21.18|23.16|21.16|0
1640894370000|2021-12-30 19:59:30|23.16|21.16|23.16|21.16|23.16|21.16|23.16|21.16|0
1640894380000|2021-12-30 19:59:40|23.14|21.14|23.14|21.14|23.14|21.14|23.14|21.14|0
1640894400000|2021-12-30 20:00:00|23.12|21.12|23.14|21.14|23.14|21.14|23.12|21.12|0
1640894410000|2021-12-30 20:00:10|23.16|21.16|23.18|21.18|23.18|21.18|23.16|21.16|0
1640894420000|2021-12-30 20:00:20|23.2|21.2|23.16|21.16|23.2|21.2|23.16|21.16|0
1640894430000|2021-12-30 20:00:30|23.18|21.18|23.18|21.18|23.18|21.18|23.18|21.18|0
1640894440000|2021-12-30 20:00:40|23.2|21.2|23.2|21.2|23.2|21.2|23.2|21.2|0
1640894450000|2021-12-30 20:00:50|23.18|21.18|23.18|21.18|23.18|21.18|23.18|21.18|0
1640894460000|2021-12-30 20:01:00|23.2|21.2|23.22|21.22|23.22|21.22|23.2|21.2|0
1640894470000|2021-12-30 20:01:10|23.21|21.21|23.27|21.27|23.27|21.27|23.21|21.21|0
1640894480000|2021-12-30 20:01:20|23.25|21.25|23.25|21.25|23.27|21.27|23.25|21.25|0
1640894490000|2021-12-30 20:01:30|23.27|21.27|23.29|21.29|23.29|21.29|23.27|21.27|0
1640894500000|2021-12-30 20:01:40|23.31|21.31|23.31|21.31|23.31|21.31|23.29|21.29|0
1640894510000|2021-12-30 20:01:50|23.3|21.3|23.29|21.29|23.3|21.3|23.29|21.29|0
1640894520000|2021-12-30 20:02:00|23.27|21.27|23.31|21.31|23.31|21.31|23.27|21.27|0
1640894530000|2021-12-30 20:02:10|23.33|21.33|23.33|21.33|23.33|21.33|23.33|21.33|0
1640894540000|2021-12-30 20:02:20|23.37|21.37|23.37|21.37|23.37|21.37|23.37|21.37|0
1640894550000|2021-12-30 20:02:30|23.36|21.36|23.37|21.37|23.37|21.37|23.36|21.36|0
1640894560000|2021-12-30 20:02:40|23.39|21.39|23.39|21.39|23.39|21.39|23.39|21.39|0
1640894570000|2021-12-30 20:02:50|23.35|21.35|23.37|21.37|23.37|21.37|23.35|21.35|0
1640894580000|2021-12-30 20:03:00|23.39|21.39|23.39|21.39|23.39|21.39|23.39|21.39|0
1640894590000|2021-12-30 20:03:10|23.4|21.4|23.4|21.4|23.4|21.4|23.4|21.4|0
1640894600000|2021-12-30 20:03:20|23.39|21.39|23.39|21.39|23.39|21.39|23.39|21.39|0
1640894610000|2021-12-30 20:03:30|23.37|21.37|23.33|21.33|23.37|21.37|23.33|21.33|0
1640894620000|2021-12-30 20:03:40|23.35|21.35|23.33|21.33|23.35|21.35|23.33|21.33|0
1640894630000|2021-12-30 20:03:50|23.31|21.31|23.29|21.29|23.31|21.31|23.29|21.29|0
1640894640000|2021-12-30 20:04:00|23.31|21.31|23.33|21.33|23.33|21.33|23.31|21.31|0
1640894650000|2021-12-30 20:04:10|23.31|21.31|23.31|21.31|23.31|21.31|23.31|21.31|0
1640894670000|2021-12-30 20:04:30|23.29|21.29|23.29|21.29|23.29|21.29|23.29|21.29|0
1640894680000|2021-12-30 20:04:40|23.27|21.27|23.29|21.29|23.29|21.29|23.27|21.27|0
1640894690000|2021-12-30 20:04:50|23.27|21.27|23.27|21.27|23.27|21.27|23.27|21.27|0
1640894700000|2021-12-30 20:05:00|23.29|21.29|23.27|21.27|23.29|21.29|23.27|21.27|0
1640894710000|2021-12-30 20:05:10|23.29|21.29|23.29|21.29|23.29|21.29|23.29|21.29|0
1640894720000|2021-12-30 20:05:20|23.27|21.27|23.29|21.29|23.29|21.29|23.27|21.27|0
1640894730000|2021-12-30 20:05:30|23.27|21.27|23.27|21.27|23.27|21.27|23.25|21.25|0
1640894740000|2021-12-30 20:05:40|23.29|21.29|23.29|21.29|23.29|21.29|23.29|21.29|0
1640894760000|2021-12-30 20:06:00|23.31|21.31|23.31|21.31|23.31|21.31|23.31|21.31|0
1640894770000|2021-12-30 20:06:10|23.29|21.29|23.31|21.31|23.31|21.31|23.29|21.29|0
1640894780000|2021-12-30 20:06:20|23.29|21.29|23.31|21.31|23.31|21.31|23.29|21.29|0
1640894790000|2021-12-30 20:06:30|23.33|21.33|23.33|21.33|23.33|21.33|23.33|21.33|0
1640894800000|2021-12-30 20:06:40|23.31|21.31|23.31|21.31|23.31|21.31|23.31|21.31|0
1640894820000|2021-12-30 20:07:00|23.33|21.33|23.33|21.33|23.33|21.33|23.33|21.33|0
1640894850000|2021-12-30 20:07:30|23.35|21.35|23.37|21.37|23.37|21.37|23.35|21.35|0
1640894860000|2021-12-30 20:07:40|23.36|21.36|23.36|21.36|23.36|21.36|23.36|21.36|0
1640894870000|2021-12-30 20:07:50|23.37|21.37|23.35|21.35|23.37|21.37|23.35|21.35|0
1640894880000|2021-12-30 20:08:00|23.36|21.36|23.36|21.36|23.36|21.36|23.36|21.36|0
1640894900000|2021-12-30 20:08:20|23.35|21.35|23.36|21.36|23.36|21.36|23.35|21.35|0
1640894910000|2021-12-30 20:08:30|23.35|21.35|23.37|21.37|23.38|21.38|23.35|21.35|0
1640894920000|2021-12-30 20:08:40|23.38|21.38|23.36|21.36|23.38|21.38|23.36|21.36|0
1640894930000|2021-12-30 20:08:50|23.35|21.35|23.35|21.35|23.35|21.35|23.35|21.35|0
1640894940000|2021-12-30 20:09:00|23.36|21.36|23.36|21.36|23.36|21.36|23.36|21.36|0
1640894950000|2021-12-30 20:09:10|23.38|21.38|23.4|21.4|23.4|21.4|23.38|21.38|0
1640894960000|2021-12-30 20:09:20|23.38|21.38|23.38|21.38|23.38|21.38|23.38|21.38|0
1640894980000|2021-12-30 20:09:40|23.4|21.4|23.4|21.4|23.4|21.4|23.38|21.38|0
1640894990000|2021-12-30 20:09:50|23.38|21.38|23.4|21.4|23.4|21.4|23.38|21.38|0
1640895010000|2021-12-30 20:10:10|23.38|21.38|23.4|21.4|23.4|21.4|23.38|21.38|0
1640895020000|2021-12-30 20:10:20|23.42|21.42|23.46|21.46|23.46|21.46|23.42|21.42|0
1640895040000|2021-12-30 20:10:40|23.48|21.48|23.46|21.46|23.48|21.48|23.46|21.46|0
1640895050000|2021-12-30 20:10:50|23.5|21.5|23.5|21.5|23.51|21.51|23.5|21.5|0
1640895060000|2021-12-30 20:11:00|23.53|21.53|23.53|21.53|23.57|21.57|23.51|21.51|0
1640895070000|2021-12-30 20:11:10|23.55|21.55|23.55|21.55|23.55|21.55|23.55|21.55|0
1640895080000|2021-12-30 20:11:20|23.53|21.53|23.51|21.51|23.53|21.53|23.51|21.51|0
1640895110000|2021-12-30 20:11:50|23.5|21.5|23.55|21.55|23.55|21.55|23.5|21.5|0
1640895120000|2021-12-30 20:12:00|23.53|21.53|23.48|21.48|23.53|21.53|23.48|21.48|0
1640895130000|2021-12-30 20:12:10|23.46|21.46|23.48|21.48|23.48|21.48|23.46|21.46|0
1640895140000|2021-12-30 20:12:20|23.46|21.46|23.48|21.48|23.48|21.48|23.46|21.46|0
1640895150000|2021-12-30 20:12:30|23.5|21.5|23.5|21.5|23.51|21.51|23.5|21.5|0
1640895160000|2021-12-30 20:12:40|23.48|21.48|23.46|21.46|23.48|21.48|23.46|21.46|0
1640895170000|2021-12-30 20:12:50|23.44|21.44|23.42|21.42|23.44|21.44|23.42|21.42|0
1640895180000|2021-12-30 20:13:00|23.44|21.44|23.42|21.42|23.44|21.44|23.42|21.42|0
1640895190000|2021-12-30 20:13:10|23.44|21.44|23.44|21.44|23.44|21.44|23.44|21.44|0
1640895200000|2021-12-30 20:13:20|23.48|21.48|23.49|21.49|23.49|21.49|23.48|21.48|0
1640895210000|2021-12-30 20:13:30|23.48|21.48|23.49|21.49|23.49|21.49|23.48|21.48|0
1640895220000|2021-12-30 20:13:40|23.48|21.48|23.46|21.46|23.48|21.48|23.46|21.46|0
1640895230000|2021-12-30 20:13:50|23.48|21.48|23.46|21.46|23.49|21.49|23.46|21.46|0
1640895240000|2021-12-30 20:14:00|23.48|21.48|23.48|21.48|23.49|21.49|23.48|21.48|0
1640895250000|2021-12-30 20:14:10|23.46|21.46|23.48|21.48|23.48|21.48|23.46|21.46|0
1640895260000|2021-12-30 20:14:20|23.49|21.49|23.51|21.51|23.51|21.51|23.49|21.49|0
1640895270000|2021-12-30 20:14:30|23.53|21.53|23.53|21.53|23.53|21.53|23.51|21.51|0
1640895280000|2021-12-30 20:14:40|23.52|21.52|23.53|21.53|23.53|21.53|23.52|21.52|0
1640895290000|2021-12-30 20:14:50|23.52|21.52|23.49|21.49|23.52|21.52|23.49|21.49|0
1640895300000|2021-12-30 20:15:00|23.51|21.51|23.51|21.51|23.51|21.51|23.49|21.49|0
1640895310000|2021-12-30 20:15:10|23.53|21.53|23.49|21.49|23.53|21.53|23.49|21.49|0
1640895320000|2021-12-30 20:15:20|23.51|21.51|23.53|21.53|23.53|21.53|23.51|21.51|0
1640895340000|2021-12-30 20:15:40|23.51|21.51|23.53|21.53|23.53|21.53|23.51|21.51|0
1640895350000|2021-12-30 20:15:50|23.51|21.51|23.51|21.51|23.51|21.51|23.51|21.51|0
1640895370000|2021-12-30 20:16:10|23.49|21.49|23.49|21.49|23.49|21.49|23.49|21.49|0
1640895380000|2021-12-30 20:16:20|23.47|21.47|23.46|21.46|23.47|21.47|23.46|21.46|0
1640895390000|2021-12-30 20:16:30|23.47|21.47|23.47|21.47|23.47|21.47|23.47|21.47|0
1640895400000|2021-12-30 20:16:40|23.49|21.49|23.49|21.49|23.49|21.49|23.49|21.49|0
1640895440000|2021-12-30 20:17:20|23.51|21.51|23.47|21.47|23.51|21.51|23.47|21.47|0
1640895450000|2021-12-30 20:17:30|23.49|21.49|23.47|21.47|23.49|21.49|23.47|21.47|0
1640895460000|2021-12-30 20:17:40|23.46|21.46|23.46|21.46|23.46|21.46|23.46|21.46|0
1640895470000|2021-12-30 20:17:50|23.44|21.44|23.44|21.44|23.44|21.44|23.44|21.44|0
1640895480000|2021-12-30 20:18:00|23.46|21.46|23.4|21.4|23.46|21.46|23.4|21.4|0
1640895490000|2021-12-30 20:18:10|23.38|21.38|23.38|21.38|23.38|21.38|23.38|21.38|0
1640895500000|2021-12-30 20:18:20|23.37|21.37|23.38|21.38|23.38|21.38|23.37|21.37|0
1640895530000|2021-12-30 20:18:50|23.36|21.36|23.36|21.36|23.36|21.36|23.36|21.36|0
1640895540000|2021-12-30 20:19:00|23.38|21.38|23.36|21.36|23.38|21.38|23.36|21.36|0
1640895550000|2021-12-30 20:19:10|23.38|21.38|23.36|21.36|23.38|21.38|23.36|21.36|0
1640895560000|2021-12-30 20:19:20|23.38|21.38|23.38|21.38|23.38|21.38|23.38|21.38|0
1640895570000|2021-12-30 20:19:30|23.36|21.36|23.36|21.36|23.36|21.36|23.36|21.36|0
1640895580000|2021-12-30 20:19:40|23.38|21.38|23.4|21.4|23.4|21.4|23.38|21.38|0
1640895590000|2021-12-30 20:19:50|23.38|21.38|23.38|21.38|23.38|21.38|23.38|21.38|0
1640895600000|2021-12-30 20:20:00|23.4|21.4|23.38|21.38|23.4|21.4|23.38|21.38|0
1640895610000|2021-12-30 20:20:10|23.36|21.36|23.38|21.38|23.38|21.38|23.36|21.36|0
1640895620000|2021-12-30 20:20:20|23.36|21.36|23.38|21.38|23.38|21.38|23.36|21.36|0
1640895630000|2021-12-30 20:20:30|23.34|21.34|23.34|21.34|23.34|21.34|23.34|21.34|0
1640895640000|2021-12-30 20:20:40|23.36|21.36|23.36|21.36|23.36|21.36|23.36|21.36|0
1640895650000|2021-12-30 20:20:50|23.34|21.34|23.34|21.34|23.34|21.34|23.34|21.34|0
1640895660000|2021-12-30 20:21:00|23.36|21.36|23.34|21.34|23.36|21.36|23.34|21.34|0
1640895670000|2021-12-30 20:21:10|23.36|21.36|23.36|21.36|23.36|21.36|23.36|21.36|0
1640895680000|2021-12-30 20:21:20|23.38|21.38|23.38|21.38|23.4|21.4|23.38|21.38|0
1640895690000|2021-12-30 20:21:30|23.36|21.36|23.36|21.36|23.36|21.36|23.36|21.36|0
1640895720000|2021-12-30 20:22:00|23.38|21.38|23.38|21.38|23.38|21.38|23.38|21.38|0
1640895730000|2021-12-30 20:22:10|23.36|21.36|23.36|21.36|23.36|21.36|23.36|21.36|0
1640895750000|2021-12-30 20:22:30|23.38|21.38|23.38|21.38|23.38|21.38|23.38|21.38|0
1640895770000|2021-12-30 20:22:50|23.36|21.36|23.34|21.34|23.36|21.36|23.34|21.34|0
1640895780000|2021-12-30 20:23:00|23.36|21.36|23.38|21.38|23.38|21.38|23.36|21.36|0
1640895800000|2021-12-30 20:23:20|23.4|21.4|23.38|21.38|23.4|21.4|23.38|21.38|0
1640895810000|2021-12-30 20:23:30|23.4|21.4|23.4|21.4|23.4|21.4|23.4|21.4|0
1640895840000|2021-12-30 20:24:00|23.43|21.43|23.43|21.43|23.43|21.43|23.43|21.43|0
1640895850000|2021-12-30 20:24:10|23.45|21.45|23.49|21.49|23.49|21.49|23.45|21.45|0
1640895860000|2021-12-30 20:24:20|23.51|21.51|23.51|21.51|23.53|21.53|23.51|21.51|0
1640895870000|2021-12-30 20:24:30|23.53|21.53|23.51|21.51|23.53|21.53|23.51|21.51|0
1640895880000|2021-12-30 20:24:40|23.49|21.49|23.47|21.47|23.49|21.49|23.47|21.47|0
1640895890000|2021-12-30 20:24:50|23.45|21.45|23.49|21.49|23.49|21.49|23.45|21.45|0
1640895900000|2021-12-30 20:25:00|23.51|21.51|23.51|21.51|23.53|21.53|23.51|21.51|0
1640895910000|2021-12-30 20:25:10|23.47|21.47|23.51|21.51|23.51|21.51|23.47|21.47|0
1640895920000|2021-12-30 20:25:20|23.49|21.49|23.47|21.47|23.49|21.49|23.47|21.47|0
1640895930000|2021-12-30 20:25:30|23.45|21.45|23.45|21.45|23.45|21.45|23.45|21.45|0
1640895940000|2021-12-30 20:25:40|23.41|21.41|23.41|21.41|23.41|21.41|23.41|21.41|0
1640895960000|2021-12-30 20:26:00|23.43|21.43|23.44|21.44|23.44|21.44|23.42|21.42|0
1640895970000|2021-12-30 20:26:10|23.45|21.45|23.43|21.43|23.45|21.45|23.41|21.41|0
1640895980000|2021-12-30 20:26:20|23.41|21.41|23.43|21.43|23.43|21.43|23.41|21.41|0
1640895990000|2021-12-30 20:26:30|23.41|21.41|23.41|21.41|23.41|21.41|23.41|21.41|0
1640896000000|2021-12-30 20:26:40|23.43|21.43|23.43|21.43|23.43|21.43|23.43|21.43|0
1640896010000|2021-12-30 20:26:50|23.41|21.41|23.41|21.41|23.41|21.41|23.41|21.41|0
1640896020000|2021-12-30 20:27:00|23.43|21.43|23.41|21.41|23.43|21.43|23.41|21.41|0
1640896030000|2021-12-30 20:27:10|23.43|21.43|23.43|21.43|23.43|21.43|23.41|21.41|0
1640896040000|2021-12-30 20:27:20|23.45|21.45|23.43|21.43|23.45|21.45|23.43|21.43|0
1640896050000|2021-12-30 20:27:30|23.45|21.45|23.45|21.45|23.47|21.47|23.45|21.45|0
1640896060000|2021-12-30 20:27:40|23.47|21.47|23.47|21.47|23.47|21.47|23.47|21.47|0
1640896070000|2021-12-30 20:27:50|23.46|21.46|23.45|21.45|23.46|21.46|23.45|21.45|0
1640896080000|2021-12-30 20:28:00|23.47|21.47|23.5|21.5|23.5|21.5|23.47|21.47|0
1640896090000|2021-12-30 20:28:10|23.49|21.49|23.49|21.49|23.49|21.49|23.49|21.49|0
1640896110000|2021-12-30 20:28:30|23.51|21.51|23.51|21.51|23.51|21.51|23.49|21.49|0
1640896120000|2021-12-30 20:28:40|23.53|21.53|23.51|21.51|23.53|21.53|23.51|21.51|0
1640896130000|2021-12-30 20:28:50|23.49|21.49|23.55|21.55|23.55|21.55|23.49|21.49|0
1640896140000|2021-12-30 20:29:00|23.56|21.56|23.55|21.55|23.56|21.56|23.55|21.55|0
1640896150000|2021-12-30 20:29:10|23.53|21.53|23.55|21.55|23.55|21.55|23.53|21.53|0
1640896160000|2021-12-30 20:29:20|23.56|21.56|23.55|21.55|23.56|21.56|23.55|21.55|0
1640896170000|2021-12-30 20:29:30|23.53|21.53|23.53|21.53|23.53|21.53|23.53|21.53|0
1640896180000|2021-12-30 20:29:40|23.55|21.55|23.53|21.53|23.55|21.55|23.53|21.53|0
1640896190000|2021-12-30 20:29:50|23.55|21.55|23.55|21.55|23.55|21.55|23.55|21.55|0
1640896200000|2021-12-30 20:30:00|23.53|21.53|23.51|21.51|23.53|21.53|23.51|21.51|0
1640896210000|2021-12-30 20:30:10|23.49|21.49|23.49|21.49|23.49|21.49|23.47|21.47|0
1640896220000|2021-12-30 20:30:20|23.47|21.47|23.49|21.49|23.49|21.49|23.47|21.47|0
1640896230000|2021-12-30 20:30:30|23.47|21.47|23.43|21.43|23.47|21.47|23.43|21.43|0
1640896240000|2021-12-30 20:30:40|23.45|21.45|23.45|21.45|23.45|21.45|23.43|21.43|0
1640896260000|2021-12-30 20:31:00|23.47|21.47|23.45|21.45|23.47|21.47|23.45|21.45|0
1640896270000|2021-12-30 20:31:10|23.47|21.47|23.51|21.51|23.51|21.51|23.47|21.47|0
1640896280000|2021-12-30 20:31:20|23.53|21.53|23.56|21.56|23.56|21.56|23.53|21.53|0
1640896290000|2021-12-30 20:31:30|23.58|21.58|23.6|21.6|23.6|21.6|23.58|21.58|0
1640896300000|2021-12-30 20:31:40|23.56|21.56|23.56|21.56|23.56|21.56|23.54|21.54|0
1640896310000|2021-12-30 20:31:50|23.57|21.57|23.56|21.56|23.58|21.58|23.56|21.56|0
1640896320000|2021-12-30 20:32:00|23.54|21.54|23.51|21.51|23.54|21.54|23.51|21.51|0
1640896330000|2021-12-30 20:32:10|23.5|21.5|23.49|21.49|23.51|21.51|23.49|21.49|0
1640896340000|2021-12-30 20:32:20|23.51|21.51|23.53|21.53|23.53|21.53|23.51|21.51|0
1640896350000|2021-12-30 20:32:30|23.51|21.51|23.51|21.51|23.51|21.51|23.49|21.49|0
1640896360000|2021-12-30 20:32:40|23.49|21.49|23.53|21.53|23.54|21.54|23.49|21.49|0
1640896370000|2021-12-30 20:32:50|23.51|21.51|23.51|21.51|23.51|21.51|23.51|21.51|0
1640896380000|2021-12-30 20:33:00|23.52|21.52|23.52|21.52|23.53|21.53|23.52|21.52|0
1640896390000|2021-12-30 20:33:10|23.54|21.54|23.56|21.56|23.56|21.56|23.54|21.54|0
1640896400000|2021-12-30 20:33:20|23.58|21.58|23.56|21.56|23.58|21.58|23.56|21.56|0
1640896410000|2021-12-30 20:33:30|23.58|21.58|23.58|21.58|23.58|21.58|23.56|21.56|0
1640896420000|2021-12-30 20:33:40|23.56|21.56|23.54|21.54|23.56|21.56|23.54|21.54|0
1640896430000|2021-12-30 20:33:50|23.56|21.56|23.56|21.56|23.56|21.56|23.56|21.56|0
1640896440000|2021-12-30 20:34:00|23.54|21.54|23.56|21.56|23.56|21.56|23.54|21.54|0
1640896450000|2021-12-30 20:34:10|23.58|21.58|23.58|21.58|23.58|21.58|23.58|21.58|0
1640896460000|2021-12-30 20:34:20|23.56|21.56|23.56|21.56|23.56|21.56|23.56|21.56|0
1640896470000|2021-12-30 20:34:30|23.58|21.58|23.58|21.58|23.58|21.58|23.58|21.58|0
1640896480000|2021-12-30 20:34:40|23.6|21.6|23.62|21.62|23.62|21.62|23.6|21.6|0
1640896490000|2021-12-30 20:34:50|23.64|21.64|23.66|21.66|23.66|21.66|23.62|21.62|0
1640896500000|2021-12-30 20:35:00|23.64|21.64|23.66|21.66|23.66|21.66|23.64|21.64|0
1640896520000|2021-12-30 20:35:20|23.68|21.68|23.7|21.7|23.7|21.7|23.68|21.68|0
1640896530000|2021-12-30 20:35:30|23.71|21.71|23.7|21.7|23.71|21.71|23.7|21.7|0
1640896540000|2021-12-30 20:35:40|23.68|21.68|23.6|21.6|23.68|21.68|23.6|21.6|0
1640896550000|2021-12-30 20:35:50|23.62|21.62|23.58|21.58|23.64|21.64|23.58|21.58|0
1640896570000|2021-12-30 20:36:10|23.64|21.64|23.64|21.64|23.64|21.64|23.64|21.64|0
1640896580000|2021-12-30 20:36:20|23.66|21.66|23.69|21.69|23.69|21.69|23.66|21.66|0
1640896590000|2021-12-30 20:36:30|23.71|21.71|23.71|21.71|23.71|21.71|23.69|21.69|0
1640896600000|2021-12-30 20:36:40|23.73|21.73|23.69|21.69|23.73|21.73|23.69|21.69|0
1640896610000|2021-12-30 20:36:50|23.68|21.68|23.62|21.62|23.69|21.69|23.62|21.62|0
1640896620000|2021-12-30 20:37:00|23.6|21.6|23.62|21.62|23.64|21.64|23.6|21.6|0
1640896630000|2021-12-30 20:37:10|23.6|21.6|23.62|21.62|23.62|21.62|23.6|21.6|0
1640896640000|2021-12-30 20:37:20|23.6|21.6|23.62|21.62|23.62|21.62|23.6|21.6|0
1640896650000|2021-12-30 20:37:30|23.64|21.64|23.64|21.64|23.64|21.64|23.64|21.64|0
1640896660000|2021-12-30 20:37:40|23.66|21.66|23.66|21.66|23.68|21.68|23.66|21.66|0
1640896670000|2021-12-30 20:37:50|23.64|21.64|23.66|21.66|23.66|21.66|23.64|21.64|0
1640896680000|2021-12-30 20:38:00|23.68|21.68|23.68|21.68|23.69|21.69|23.68|21.68|0
1640896690000|2021-12-30 20:38:10|23.69|21.69|23.71|21.71|23.71|21.71|23.69|21.69|0
1640896700000|2021-12-30 20:38:20|23.75|21.75|23.73|21.73|23.75|21.75|23.71|21.71|0
1640896710000|2021-12-30 20:38:30|23.71|21.71|23.73|21.73|23.73|21.73|23.71|21.71|0
1640896720000|2021-12-30 20:38:40|23.71|21.71|23.71|21.71|23.73|21.73|23.69|21.69|0
1640896730000|2021-12-30 20:38:50|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640896740000|2021-12-30 20:39:00|23.71|21.71|23.75|21.75|23.75|21.75|23.71|21.71|0
1640896750000|2021-12-30 20:39:10|23.77|21.77|23.73|21.73|23.77|21.77|23.73|21.73|0
1640896760000|2021-12-30 20:39:20|23.75|21.75|23.73|21.73|23.75|21.75|23.73|21.73|0
1640896770000|2021-12-30 20:39:30|23.71|21.71|23.71|21.71|23.71|21.71|23.71|21.71|0
1640896780000|2021-12-30 20:39:40|23.69|21.69|23.67|21.67|23.69|21.69|23.67|21.67|0
1640896790000|2021-12-30 20:39:50|23.69|21.69|23.69|21.69|23.69|21.69|23.69|21.69|0
1640896800000|2021-12-30 20:40:00|23.71|21.71|23.71|21.71|23.73|21.73|23.71|21.71|0
1640896820000|2021-12-30 20:40:20|23.73|21.73|23.73|21.73|23.73|21.73|23.71|21.71|0
1640896840000|2021-12-30 20:40:40|23.71|21.71|23.79|21.79|23.79|21.79|23.71|21.71|0
1640896850000|2021-12-30 20:40:50|23.77|21.77|23.79|21.79|23.79|21.79|23.77|21.77|0
1640896860000|2021-12-30 20:41:00|23.81|21.81|23.83|21.83|23.85|21.85|23.81|21.81|0
1640896870000|2021-12-30 20:41:10|23.81|21.81|23.83|21.83|23.83|21.83|23.81|21.81|0
1640896880000|2021-12-30 20:41:20|23.85|21.85|23.85|21.85|23.85|21.85|23.85|21.85|0
1640896890000|2021-12-30 20:41:30|23.87|21.87|23.87|21.87|23.88|21.88|23.87|21.87|0
1640896900000|2021-12-30 20:41:40|23.88|21.88|23.87|21.87|23.88|21.88|23.87|21.87|0
1640896910000|2021-12-30 20:41:50|23.85|21.85|23.87|21.87|23.87|21.87|23.85|21.85|0
1640896920000|2021-12-30 20:42:00|23.86|21.86|23.92|21.92|23.92|21.92|23.85|21.85|0
1640896940000|2021-12-30 20:42:20|23.94|21.94|24|22|24.02|22.02|23.94|21.94|0
1640896950000|2021-12-30 20:42:30|23.98|21.98|24|22|24|22|23.98|21.98|0
1640896960000|2021-12-30 20:42:40|24.02|22.02|24.06|22.06|24.06|22.06|24.02|22.02|0
1640896970000|2021-12-30 20:42:50|24.02|22.02|23.96|21.96|24.02|22.02|23.96|21.96|0
1640896980000|2021-12-30 20:43:00|23.94|21.94|23.88|21.88|23.94|21.94|23.88|21.88|0
1640896990000|2021-12-30 20:43:10|23.9|21.9|23.85|21.85|23.9|21.9|23.85|21.85|0
1640897000000|2021-12-30 20:43:20|23.83|21.83|23.85|21.85|23.85|21.85|23.83|21.83|0
1640897010000|2021-12-30 20:43:30|23.86|21.86|23.81|21.81|23.86|21.86|23.81|21.81|0
1640897020000|2021-12-30 20:43:40|23.83|21.83|23.83|21.83|23.85|21.85|23.83|21.83|0
1640897030000|2021-12-30 20:43:50|23.81|21.81|23.86|21.86|23.86|21.86|23.81|21.81|0
1640897040000|2021-12-30 20:44:00|23.9|21.9|23.96|21.96|23.96|21.96|23.9|21.9|0
1640897050000|2021-12-30 20:44:10|23.94|21.94|23.94|21.94|23.94|21.94|23.94|21.94|0
1640897060000|2021-12-30 20:44:20|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640897070000|2021-12-30 20:44:30|23.98|21.98|23.96|21.96|23.98|21.98|23.96|21.96|0
1640897080000|2021-12-30 20:44:40|23.94|21.94|23.94|21.94|23.94|21.94|23.92|21.92|0
1640897090000|2021-12-30 20:44:50|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640897100000|2021-12-30 20:45:00|23.98|21.98|24.02|22.02|24.02|22.02|23.98|21.98|0
1640897110000|2021-12-30 20:45:10|24.06|22.06|24.15|22.15|24.15|22.15|24.06|22.06|0
1640897120000|2021-12-30 20:45:20|24.11|22.11|24.13|22.13|24.13|22.13|24.1|22.1|0
1640897130000|2021-12-30 20:45:30|24.1|22.1|24.13|22.13|24.13|22.13|24.1|22.1|0
1640897140000|2021-12-30 20:45:40|24.17|22.17|24.15|22.15|24.17|22.17|24.15|22.15|0
1640897150000|2021-12-30 20:45:50|24.13|22.13|24.15|22.15|24.15|22.15|24.13|22.13|0
1640897160000|2021-12-30 20:46:00|24.13|22.13|24.08|22.08|24.13|22.13|24.08|22.08|0
1640897170000|2021-12-30 20:46:10|24.04|22.04|24|22|24.04|22.04|24|22|0
1640897180000|2021-12-30 20:46:20|23.96|21.96|23.92|21.92|23.96|21.96|23.92|21.92|0
1640897190000|2021-12-30 20:46:30|23.9|21.9|23.94|21.94|23.94|21.94|23.9|21.9|0
1640897200000|2021-12-30 20:46:40|23.9|21.9|23.86|21.86|23.92|21.92|23.86|21.86|0
1640897210000|2021-12-30 20:46:50|23.88|21.88|23.88|21.88|23.88|21.88|23.88|21.88|0
1640897220000|2021-12-30 20:47:00|23.9|21.9|23.94|21.94|23.94|21.94|23.88|21.88|0
1640897230000|2021-12-30 20:47:10|23.96|21.96|23.98|21.98|23.98|21.98|23.94|21.94|0
1640897240000|2021-12-30 20:47:20|24|22|24.04|22.04|24.04|22.04|24|22|0
1640897250000|2021-12-30 20:47:30|24.02|22.02|23.96|21.96|24.02|22.02|23.96|21.96|0
1640897260000|2021-12-30 20:47:40|23.98|21.98|23.94|21.94|23.98|21.98|23.94|21.94|0
1640897270000|2021-12-30 20:47:50|23.96|21.96|23.94|21.94|23.96|21.96|23.94|21.94|0
1640897280000|2021-12-30 20:48:00|23.96|21.96|23.96|21.96|23.98|21.98|23.96|21.96|0
1640897290000|2021-12-30 20:48:10|23.98|21.98|24.04|22.04|24.04|22.04|23.98|21.98|0
1640897300000|2021-12-30 20:48:20|24.02|22.02|24.06|22.06|24.06|22.06|24.02|22.02|0
1640897310000|2021-12-30 20:48:30|24.09|22.09|24.09|22.09|24.11|22.11|24.09|22.09|0
1640897320000|2021-12-30 20:48:40|24.11|22.11|24.13|22.13|24.13|22.13|24.11|22.11|0
1640897330000|2021-12-30 20:48:50|24.15|22.15|24.17|22.17|24.17|22.17|24.13|22.13|0
1640897340000|2021-12-30 20:49:00|24.19|22.19|24.23|22.23|24.23|22.23|24.19|22.19|0
1640897350000|2021-12-30 20:49:10|24.25|22.25|24.29|22.29|24.29|22.29|24.25|22.25|0
1640897360000|2021-12-30 20:49:20|24.31|22.31|24.25|22.25|24.31|22.31|24.25|22.25|0
1640897370000|2021-12-30 20:49:30|24.21|22.21|24.21|22.21|24.21|22.21|24.19|22.19|0
1640897380000|2021-12-30 20:49:40|24.17|22.17|24.11|22.11|24.17|22.17|24.09|22.09|0
1640897390000|2021-12-30 20:49:50|24.13|22.13|24.11|22.11|24.13|22.13|24.11|22.11|0
1640897400000|2021-12-30 20:50:00|24.33|22.33|24.48|22.48|24.48|22.48|24.33|22.33|0
1640897410000|2021-12-30 20:50:10|24.51|22.51|24.39|22.39|24.58|22.58|24.39|22.39|0
1640897420000|2021-12-30 20:50:20|24.46|22.46|24.41|22.41|24.46|22.46|24.39|22.39|0
1640897430000|2021-12-30 20:50:30|24.4|22.4|24.37|22.37|24.42|22.42|24.37|22.37|0
1640897440000|2021-12-30 20:50:40|24.41|22.41|24.44|22.44|24.44|22.44|24.41|22.41|0
1640897450000|2021-12-30 20:50:50|24.46|22.46|24.44|22.44|24.46|22.46|24.42|22.42|0
1640897460000|2021-12-30 20:51:00|24.42|22.42|24.46|22.46|24.46|22.46|24.42|22.42|0
1640897470000|2021-12-30 20:51:10|24.48|22.48|24.48|22.48|24.5|22.5|24.48|22.48|0
1640897480000|2021-12-30 20:51:20|24.54|22.54|24.62|22.62|24.62|22.62|24.54|22.54|0
1640897490000|2021-12-30 20:51:30|24.6|22.6|24.68|22.68|24.68|22.68|24.6|22.6|0
1640897500000|2021-12-30 20:51:40|24.72|22.72|24.72|22.72|24.72|22.72|24.66|22.66|0
1640897510000|2021-12-30 20:51:50|24.76|22.76|24.7|22.7|24.76|22.76|24.7|22.7|0
1640897520000|2021-12-30 20:52:00|24.68|22.68|24.58|22.58|24.68|22.68|24.58|22.58|0
1640897530000|2021-12-30 20:52:10|24.56|22.56|24.62|22.62|24.62|22.62|24.56|22.56|0
1640897540000|2021-12-30 20:52:20|24.58|22.58|24.44|22.44|24.58|22.58|24.44|22.44|0
1640897550000|2021-12-30 20:52:30|24.42|22.42|24.35|22.35|24.42|22.42|24.35|22.35|0
1640897560000|2021-12-30 20:52:40|24.37|22.37|24.35|22.35|24.37|22.37|24.35|22.35|0
1640897570000|2021-12-30 20:52:50|24.38|22.38|24.36|22.36|24.38|22.38|24.36|22.36|0
1640897580000|2021-12-30 20:53:00|24.33|22.33|24.33|22.33|24.35|22.35|24.31|22.31|0
1640897590000|2021-12-30 20:53:10|24.31|22.31|24.33|22.33|24.33|22.33|24.31|22.31|0
1640897600000|2021-12-30 20:53:20|24.36|22.36|24.38|22.38|24.38|22.38|24.35|22.35|0
1640897610000|2021-12-30 20:53:30|24.36|22.36|24.23|22.23|24.38|22.38|24.23|22.23|0
1640897620000|2021-12-30 20:53:40|24.26|22.26|24.17|22.17|24.26|22.26|24.17|22.17|0
1640897630000|2021-12-30 20:53:50|24.19|22.19|24.21|22.21|24.21|22.21|24.17|22.17|0
1640897640000|2021-12-30 20:54:00|24.27|22.27|24.17|22.17|24.27|22.27|24.17|22.17|0
1640897650000|2021-12-30 20:54:10|24.13|22.13|24.21|22.21|24.21|22.21|24.13|22.13|0
1640897660000|2021-12-30 20:54:20|24.13|22.13|24.11|22.11|24.13|22.13|24.09|22.09|0
1640897670000|2021-12-30 20:54:30|24.17|22.17|24.19|22.19|24.19|22.19|24.17|22.17|0
1640897680000|2021-12-30 20:54:40|24.17|22.17|24.31|22.31|24.33|22.33|24.17|22.17|0
1640897690000|2021-12-30 20:54:50|24.36|22.36|24.48|22.48|24.5|22.5|24.36|22.36|0
1640897700000|2021-12-30 20:55:00|24.44|22.44|24.34|22.34|24.44|22.44|24.32|22.32|0
1640897710000|2021-12-30 20:55:10|24.4|22.4|24.38|22.38|24.4|22.4|24.38|22.38|0
1640897720000|2021-12-30 20:55:20|24.42|22.42|24.48|22.48|24.48|22.48|24.42|22.42|0
1640897730000|2021-12-30 20:55:30|24.5|22.5|24.5|22.5|24.52|22.52|24.5|22.5|0
1640897740000|2021-12-30 20:55:40|24.48|22.48|24.46|22.46|24.52|22.52|24.46|22.46|0
1640897750000|2021-12-30 20:55:50|24.45|22.45|24.45|22.45|24.45|22.45|24.44|22.44|0
1640897760000|2021-12-30 20:56:00|24.46|22.46|24.56|22.56|24.56|22.56|24.42|22.42|0
1640897770000|2021-12-30 20:56:10|24.54|22.54|24.6|22.6|24.6|22.6|24.52|22.52|0
1640897780000|2021-12-30 20:56:20|24.64|22.64|24.68|22.68|24.7|22.7|24.64|22.64|0
1640897790000|2021-12-30 20:56:30|24.66|22.66|24.62|22.62|24.7|22.7|24.62|22.62|0
1640897800000|2021-12-30 20:56:40|24.66|22.66|24.66|22.66|24.7|22.7|24.66|22.66|0
1640897810000|2021-12-30 20:56:50|24.7|22.7|24.68|22.68|24.7|22.7|24.68|22.68|0
1640897820000|2021-12-30 20:57:00|24.62|22.62|24.64|22.64|24.66|22.66|24.62|22.62|0
1640897830000|2021-12-30 20:57:10|24.66|22.66|24.74|22.74|24.74|22.74|24.66|22.66|0
1640897840000|2021-12-30 20:57:20|24.78|22.78|24.88|22.88|24.88|22.88|24.78|22.78|0
1640897850000|2021-12-30 20:57:30|24.92|22.92|24.88|22.88|24.96|22.96|24.88|22.88|0
1640897860000|2021-12-30 20:57:40|24.86|22.86|24.92|22.92|24.92|22.92|24.86|22.86|0
1640897870000|2021-12-30 20:57:50|24.94|22.94|24.84|22.84|24.94|22.94|24.84|22.84|0
1640897880000|2021-12-30 20:58:00|24.85|22.85|24.86|22.86|24.86|22.86|24.84|22.84|0
1640897890000|2021-12-30 20:58:10|24.8|22.8|24.94|22.94|24.94|22.94|24.8|22.8|0
1640897900000|2021-12-30 20:58:20|24.92|22.92|24.94|22.94|24.94|22.94|24.9|22.9|0
1640897910000|2021-12-30 20:58:30|24.88|22.88|24.9|22.9|24.9|22.9|24.88|22.88|0
1640897920000|2021-12-30 20:58:40|24.86|22.86|24.84|22.84|24.86|22.86|24.84|22.84|0
1640897930000|2021-12-30 20:58:50|24.77|22.77|24.72|22.72|24.77|22.77|24.68|22.68|0
1640897940000|2021-12-30 20:59:00|24.8|22.8|24.82|22.82|24.88|22.88|24.8|22.8|0
1640897950000|2021-12-30 20:59:10|24.86|22.86|23.49|21.49|24.86|22.86|23.49|21.49|0
1640897960000|2021-12-30 20:59:20|23.51|21.51|23.43|21.43|23.52|21.52|23.43|21.43|0
1640897970000|2021-12-30 20:59:30|24.96|22.96|25.22|23.22|25.22|23.22|24.78|22.78|0
1640897980000|2021-12-30 20:59:40|25.18|23.18|25.18|23.18|25.26|23.26|25.18|23.18|0
1640897990000|2021-12-30 20:59:50|25.2|23.2|25.2|23.2|25.28|23.28|25.18|23.18|0
1640898010000|2021-12-30 21:00:10|25.14|23.14|25.22|23.22|25.22|23.22|25.14|23.14|0
1640898020000|2021-12-30 21:00:20|25.16|23.16|25.16|23.16|25.18|23.18|25.16|23.16|0
1640898030000|2021-12-30 21:00:30|25.18|23.18|25.14|23.14|25.18|23.18|25.14|23.14|0
1640898040000|2021-12-30 21:00:40|25.12|23.12|25.16|23.16|25.16|23.16|25.12|23.12|0
1640898050000|2021-12-30 21:00:50|25.14|23.14|25.08|23.08|25.14|23.14|25.06|23.06|0
1640898060000|2021-12-30 21:01:00|25.1|23.1|25.08|23.08|25.1|23.1|25.06|23.06|0
1640898070000|2021-12-30 21:01:10|25.12|23.12|25.14|23.14|25.14|23.14|25.1|23.1|0
1640898080000|2021-12-30 21:01:20|25.16|23.16|25.14|23.14|25.16|23.16|25.12|23.12|0
1640898090000|2021-12-30 21:01:30|25.12|23.12|25.1|23.1|25.12|23.12|25.1|23.1|0
1640898100000|2021-12-30 21:01:40|25.12|23.12|25.12|23.12|25.12|23.12|25.11|23.11|0
1640898110000|2021-12-30 21:01:50|25.14|23.14|25.12|23.12|25.14|23.14|25.12|23.12|0
1640898120000|2021-12-30 21:02:00|25.14|23.14|25.18|23.18|25.18|23.18|25.14|23.14|0
1640898130000|2021-12-30 21:02:10|25.2|23.2|25.28|23.28|25.28|23.28|25.2|23.2|0
1640898140000|2021-12-30 21:02:20|25.3|23.3|25.32|23.32|25.32|23.32|25.3|23.3|0
1640898150000|2021-12-30 21:02:30|25.34|23.34|25.19|23.19|25.34|23.34|25.17|23.17|0
1640898160000|2021-12-30 21:02:40|25.17|23.17|25.17|23.17|25.17|23.17|25.17|23.17|0
1640898170000|2021-12-30 21:02:50|25.15|23.15|25.13|23.13|25.15|23.15|25.13|23.13|0
1640898180000|2021-12-30 21:03:00|25.15|23.15|25.13|23.13|25.15|23.15|25.13|23.13|0
1640898200000|2021-12-30 21:03:20|25.17|23.17|25.23|23.23|25.23|23.23|25.17|23.17|0
1640898210000|2021-12-30 21:03:30|25.25|23.25|25.27|23.27|25.27|23.27|25.25|23.25|0
1640898220000|2021-12-30 21:03:40|25.25|23.25|25.25|23.25|25.27|23.27|25.25|23.25|0
1640898230000|2021-12-30 21:03:50|25.21|23.21|25.21|23.21|25.21|23.21|25.19|23.19|0
1640898240000|2021-12-30 21:04:00|25.19|23.19|25.23|23.23|25.23|23.23|25.19|23.19|0
1640898250000|2021-12-30 21:04:10|25.21|23.21|25.27|23.27|25.27|23.27|25.21|23.21|0
1640898260000|2021-12-30 21:04:20|25.23|23.23|25.23|23.23|25.25|23.25|25.23|23.23|0
1640898270000|2021-12-30 21:04:30|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640898280000|2021-12-30 21:04:40|25.27|23.27|25.25|23.25|25.27|23.27|25.25|23.25|0
1640898290000|2021-12-30 21:04:50|25.23|23.23|25.23|23.23|25.23|23.23|25.21|23.21|0
1640898300000|2021-12-30 21:05:00|25.27|23.27|25.25|23.25|25.27|23.27|25.25|23.25|0
1640898310000|2021-12-30 21:05:10|25.21|23.21|25.13|23.13|25.21|23.21|25.13|23.13|0
1640898320000|2021-12-30 21:05:20|25.15|23.15|25.17|23.17|25.17|23.17|25.15|23.15|0
1640898330000|2021-12-30 21:05:30|25.19|23.19|25.13|23.13|25.19|23.19|25.13|23.13|0
1640898340000|2021-12-30 21:05:40|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1640898350000|2021-12-30 21:05:50|25.17|23.17|25.13|23.13|25.17|23.17|25.13|23.13|0
1640898360000|2021-12-30 21:06:00|25.11|23.11|25.15|23.15|25.15|23.15|25.11|23.11|0
1640898370000|2021-12-30 21:06:10|25.13|23.13|25.17|23.17|25.17|23.17|25.13|23.13|0
1640898380000|2021-12-30 21:06:20|25.15|23.15|25.17|23.17|25.17|23.17|25.15|23.15|0
1640898390000|2021-12-30 21:06:30|25.15|23.15|25.15|23.15|25.17|23.17|25.15|23.15|0
1640898400000|2021-12-30 21:06:40|25.17|23.17|25.17|23.17|25.19|23.19|25.17|23.17|0
1640898410000|2021-12-30 21:06:50|25.19|23.19|25.21|23.21|25.21|23.21|25.19|23.19|0
1640898420000|2021-12-30 21:07:00|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1640898430000|2021-12-30 21:07:10|25.21|23.21|25.17|23.17|25.21|23.21|25.17|23.17|0
1640898440000|2021-12-30 21:07:20|25.15|23.15|25.19|23.19|25.19|23.19|25.15|23.15|0
1640898450000|2021-12-30 21:07:30|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640898460000|2021-12-30 21:07:40|25.17|23.17|25.15|23.15|25.17|23.17|25.15|23.15|0
1640898470000|2021-12-30 21:07:50|25.11|23.11|25.13|23.13|25.13|23.13|25.11|23.11|0
1640898480000|2021-12-30 21:08:00|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1640898490000|2021-12-30 21:08:10|25.13|23.13|25.11|23.11|25.13|23.13|25.11|23.11|0
1640898500000|2021-12-30 21:08:20|25.09|23.09|25.07|23.07|25.11|23.11|25.07|23.07|0
1640898510000|2021-12-30 21:08:30|25.05|23.05|25.03|23.03|25.05|23.05|25.03|23.03|0
1640898520000|2021-12-30 21:08:40|25.01|23.01|25.05|23.05|25.05|23.05|25.01|23.01|0
1640898530000|2021-12-30 21:08:50|25.03|23.03|25.03|23.03|25.05|23.05|25.03|23.03|0
1640898540000|2021-12-30 21:09:00|25.01|23.01|24.99|22.99|25.01|23.01|24.99|22.99|0
1640898550000|2021-12-30 21:09:10|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640898560000|2021-12-30 21:09:20|25.07|23.07|25.05|23.05|25.07|23.07|25.05|23.05|0
1640898570000|2021-12-30 21:09:30|25.03|23.03|25.05|23.05|25.05|23.05|25.03|23.03|0
1640898580000|2021-12-30 21:09:40|25.03|23.03|25.01|23.01|25.05|23.05|25.01|23.01|0
1640898600000|2021-12-30 21:10:00|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640898610000|2021-12-30 21:10:10|25.01|23.01|24.95|22.95|25.01|23.01|24.95|22.95|0
1640898630000|2021-12-30 21:10:30|24.93|22.93|24.91|22.91|24.93|22.93|24.91|22.91|0
1640898640000|2021-12-30 21:10:40|24.93|22.93|24.91|22.91|24.93|22.93|24.91|22.91|0
1640898650000|2021-12-30 21:10:50|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640898660000|2021-12-30 21:11:00|24.95|22.95|24.91|22.91|24.95|22.95|24.91|22.91|0
1640898670000|2021-12-30 21:11:10|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640898680000|2021-12-30 21:11:20|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640898700000|2021-12-30 21:11:40|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640898710000|2021-12-30 21:11:50|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640898720000|2021-12-30 21:12:00|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640898730000|2021-12-30 21:12:10|24.95|22.95|24.97|22.97|24.97|22.97|24.95|22.95|0
1640898740000|2021-12-30 21:12:20|24.95|22.95|24.97|22.97|24.97|22.97|24.95|22.95|0
1640898750000|2021-12-30 21:12:30|24.99|22.99|24.95|22.95|24.99|22.99|24.95|22.95|0
1640898760000|2021-12-30 21:12:40|24.97|22.97|24.93|22.93|24.97|22.97|24.93|22.93|0
1640898770000|2021-12-30 21:12:50|24.95|22.95|24.91|22.91|24.95|22.95|24.91|22.91|0
1640898780000|2021-12-30 21:13:00|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640898790000|2021-12-30 21:13:10|24.87|22.87|24.87|22.87|24.87|22.87|24.85|22.85|0
1640898800000|2021-12-30 21:13:20|24.85|22.85|24.85|22.85|24.85|22.85|24.85|22.85|0
1640898810000|2021-12-30 21:13:30|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640898820000|2021-12-30 21:13:40|24.85|22.85|24.87|22.87|24.87|22.87|24.85|22.85|0
1640898830000|2021-12-30 21:13:50|24.85|22.85|24.87|22.87|24.87|22.87|24.85|22.85|0
1640898840000|2021-12-30 21:14:00|24.89|22.89|24.91|22.91|24.91|22.91|24.89|22.89|0
1640898850000|2021-12-30 21:14:10|24.87|22.87|24.89|22.89|24.89|22.89|24.87|22.87|0
1640898860000|2021-12-30 21:14:20|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640898870000|2021-12-30 21:14:30|24.89|22.89|24.89|22.89|24.89|22.89|24.88|22.88|0
1640898880000|2021-12-30 21:14:40|24.91|22.91|24.87|22.87|24.91|22.91|24.87|22.87|0
1640898890000|2021-12-30 21:14:50|24.89|22.89|24.87|22.87|24.89|22.89|24.87|22.87|0
1640898930000|2021-12-30 21:15:30|25.21|22.81|25.19|22.79|25.21|22.81|25.19|22.79|0
1640898940000|2021-12-30 21:15:40|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640898960000|2021-12-30 21:16:00|25.2|22.8|25.19|22.79|25.2|22.8|25.17|22.77|0
1640898970000|2021-12-30 21:16:10|25.21|22.81|25.23|22.83|25.23|22.83|25.21|22.81|0
1640898990000|2021-12-30 21:16:30|25.21|22.81|25.21|22.81|25.23|22.83|25.21|22.81|0
1640899000000|2021-12-30 21:16:40|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640899030000|2021-12-30 21:17:10|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640899060000|2021-12-30 21:17:40|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1640899070000|2021-12-30 21:17:50|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1640899080000|2021-12-30 21:18:00|25.09|22.7|25.08|22.69|25.09|22.7|25.08|22.69|0
1640899100000|2021-12-30 21:18:20|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640899140000|2021-12-30 21:19:00|25.08|22.69|25.1|22.71|25.1|22.71|25.08|22.69|0
1640899160000|2021-12-30 21:19:20|25.09|22.7|25.08|22.69|25.1|22.71|25.08|22.69|0
1640899170000|2021-12-30 21:19:30|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640899180000|2021-12-30 21:19:40|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640899200000|2021-12-30 21:20:00|25.15|22.75|25.14|22.75|25.15|22.75|25.14|22.75|0
1640899210000|2021-12-30 21:20:10|25.17|22.77|25.19|22.79|25.21|22.81|25.17|22.77|0
1640899220000|2021-12-30 21:20:20|25.17|22.77|25.17|22.77|25.17|22.77|25.16|22.76|0
1640899240000|2021-12-30 21:20:40|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640899260000|2021-12-30 21:21:00|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640899270000|2021-12-30 21:21:10|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640899320000|2021-12-30 21:22:00|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640899330000|2021-12-30 21:22:10|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640899390000|2021-12-30 21:23:10|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640899450000|2021-12-30 21:24:10|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640899460000|2021-12-30 21:24:20|25.18|22.79|25.18|22.79|25.18|22.79|25.18|22.79|0
1640899470000|2021-12-30 21:24:30|25.17|22.78|25.17|22.78|25.17|22.78|25.17|22.78|0
1640899480000|2021-12-30 21:24:40|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640899490000|2021-12-30 21:24:50|25.18|22.79|25.18|22.79|25.18|22.79|25.18|22.79|0
1640899520000|2021-12-30 21:25:20|25.17|22.78|25.16|22.77|25.17|22.78|25.16|22.77|0
1640899560000|2021-12-30 21:26:00|25.21|22.8|25.2|22.8|25.21|22.8|25.18|22.79|0
1640899570000|2021-12-30 21:26:10|25.18|22.79|25.21|22.8|25.21|22.8|25.18|22.79|0
1640899580000|2021-12-30 21:26:20|25.2|22.82|25.23|22.82|25.23|22.82|25.2|22.82|0
1640899600000|2021-12-30 21:26:40|25.22|22.81|25.18|22.79|25.22|22.81|25.18|22.79|0
1640899620000|2021-12-30 21:27:00|25.19|22.8|25.19|22.8|25.19|22.8|25.18|22.79|0
1640899630000|2021-12-30 21:27:10|25.2||25.2||25.2||25.2||0
1640899650000|2021-12-30 21:27:30|25.18|22.79|25.18|22.79|25.18|22.79|25.18|22.79|0
1640899660000|2021-12-30 21:27:40|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640899710000|2021-12-30 21:28:30|25.23|22.82|25.2|22.8|25.23|22.82|25.2|22.8|0
1640899720000|2021-12-30 21:28:40|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640899730000|2021-12-30 21:28:50|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640899750000|2021-12-30 21:29:10|25.22|22.82|25.2|22.8|25.22|22.82|25.2|22.8|0
1640899770000|2021-12-30 21:29:30|25.19|22.79|25.2|22.8|25.2|22.8|25.18|22.78|0
1640899780000|2021-12-30 21:29:40|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640899820000|2021-12-30 21:30:20|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640899830000|2021-12-30 21:30:30|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640899840000|2021-12-30 21:30:40|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640899850000|2021-12-30 21:30:50|25.24|22.86|25.24|22.84|25.27|22.86|25.24|22.84|0
1640899860000|2021-12-30 21:31:00|25.22|22.82|25.24|22.84|25.24|22.84|25.22|22.82|0
1640899880000|2021-12-30 21:31:20|25.27|22.86|25.22|22.82|25.27|22.86|25.22|22.82|0
1640899890000|2021-12-30 21:31:30|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640899920000|2021-12-30 21:32:00|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640899950000|2021-12-30 21:32:30|25.2|22.8|25.22|22.82|25.22|22.82|25.2|22.8|0
1640899960000|2021-12-30 21:32:40|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640899980000|2021-12-30 21:33:00|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640900020000|2021-12-30 21:33:40|25.2|22.8|25.22|22.82|25.22|22.82|25.2|22.8|0
1640900050000|2021-12-30 21:34:10|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640900060000|2021-12-30 21:34:20|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640900070000|2021-12-30 21:34:30|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640900100000|2021-12-30 21:35:00|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640900110000|2021-12-30 21:35:10|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640900120000|2021-12-30 21:35:20|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640900150000|2021-12-30 21:35:50|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640900170000|2021-12-30 21:36:10|25.14|22.74|25.16|22.76|25.16|22.76|25.14|22.74|0
1640900200000|2021-12-30 21:36:40|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640900220000|2021-12-30 21:37:00|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640900390000|2021-12-30 21:39:50|25.18|22.78|25.22|22.82|25.22|22.82|25.18|22.78|0
1640900410000|2021-12-30 21:40:10|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640900420000|2021-12-30 21:40:20|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640900430000|2021-12-30 21:40:30|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640900440000|2021-12-30 21:40:40|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640900490000|2021-12-30 21:41:30|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640900510000|2021-12-30 21:41:50|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640900530000|2021-12-30 21:42:10|25.28|22.87|25.3|22.89|25.3|22.89|25.28|22.87|0
1640900550000|2021-12-30 21:42:30|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640900580000|2021-12-30 21:43:00|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640900590000|2021-12-30 21:43:10|25.32|22.91|25.3|22.89|25.32|22.91|25.3|22.89|0
1640900610000|2021-12-30 21:43:30|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640900640000|2021-12-30 21:44:00|25.26|22.85|25.23|22.83|25.26|22.85|25.23|22.83|0
1640900650000|2021-12-30 21:44:10|25.24|22.84|25.2|22.8|25.24|22.84|25.2|22.8|0
1640900660000|2021-12-30 21:44:20|25.22|22.82|25.24|22.84|25.24|22.84|25.2|22.8|0
1640900670000|2021-12-30 21:44:30|25.26|22.85|25.24|22.84|25.26|22.85|25.24|22.84|0
1640900680000|2021-12-30 21:44:40|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640900700000|2021-12-30 21:45:00|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640900710000|2021-12-30 21:45:10|25.22|22.83|25.22|22.82|25.22|22.83|25.22|22.82|0
1640900730000|2021-12-30 21:45:30|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640900750000|2021-12-30 21:45:50|25.18|22.78|25.2|22.8|25.2|22.8|25.18|22.78|0
1640900760000|2021-12-30 21:46:00|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640900770000|2021-12-30 21:46:10|25.21|22.81|25.18|22.78|25.21|22.81|25.18|22.78|0
1640900790000|2021-12-30 21:46:30|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640900800000|2021-12-30 21:46:40|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640900830000|2021-12-30 21:47:10|25.21|22.81|25.22|22.82|25.22|22.82|25.21|22.81|0
1640900840000|2021-12-30 21:47:20|25.21|22.81|25.22|22.82|25.22|22.82|25.2|22.8|0
1640900860000|2021-12-30 21:47:40|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640900870000|2021-12-30 21:47:50|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640900880000|2021-12-30 21:48:00|25.22|22.81|25.22|22.81|25.22|22.81|25.22|22.81|0
1640900890000|2021-12-30 21:48:10|25.24|22.83|25.26|22.85|25.26|22.85|25.24|22.83|0
1640900920000|2021-12-30 21:48:40|25.25|22.84|25.26|22.85|25.26|22.85|25.25|22.84|0
1640900940000|2021-12-30 21:49:00|25.24|22.83|25.26|22.85|25.26|22.85|25.24|22.83|0
1640900960000|2021-12-30 21:49:20|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640900970000|2021-12-30 21:49:30|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640900980000|2021-12-30 21:49:40|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640900990000|2021-12-30 21:49:50|25.34|22.93|25.34|22.93|25.34|22.93|25.34|22.93|0
1640901000000|2021-12-30 21:50:00|25.32|22.91|25.31|22.9|25.32|22.91|25.3|22.89|0
1640901010000|2021-12-30 21:50:10|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640901030000|2021-12-30 21:50:30|25.29|22.88|25.29|22.88|25.29|22.88|25.29|22.88|0
1640901040000|2021-12-30 21:50:40|25.3|22.89|25.3|22.89|25.3|22.89|25.29|22.88|0
1640901050000|2021-12-30 21:50:50|25.28|22.87|25.3|22.89|25.3|22.89|25.28|22.87|0
1640901070000|2021-12-30 21:51:10|25.29|22.88|25.3|22.89|25.3|22.89|25.29|22.88|0
1640901080000|2021-12-30 21:51:20|25.29|22.88|25.28|22.87|25.29|22.88|25.28|22.87|0
1640901090000|2021-12-30 21:51:30|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640901120000|2021-12-30 21:52:00|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640901140000|2021-12-30 21:52:20|25.27|22.86|25.26|22.85|25.27|22.86|25.26|22.85|0
1640901150000|2021-12-30 21:52:30|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640901170000|2021-12-30 21:52:50|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640901180000|2021-12-30 21:53:00|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640901190000|2021-12-30 21:53:10|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640901200000|2021-12-30 21:53:20|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640901210000|2021-12-30 21:53:30|25.23||25.23||25.23||25.23||0
1640901240000|2021-12-30 21:54:00|25.26|22.85|25.23|22.83|25.26|22.85|25.23|22.83|0
1640901250000|2021-12-30 21:54:10|25.25|22.84|25.26|22.85|25.26|22.85|25.25|22.84|0
1640901260000|2021-12-30 21:54:20|25.28|22.87|25.3|22.89|25.3|22.89|25.28|22.87|0
1640901270000|2021-12-30 21:54:30|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640901280000|2021-12-30 21:54:40|25.27|22.86|25.26|22.85|25.27|22.86|25.26|22.85|0
1640901300000|2021-12-30 21:55:00|25.27|22.86|25.28|22.87|25.28|22.87|25.27|22.86|0
1640901310000|2021-12-30 21:55:10|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640901320000|2021-12-30 21:55:20|25.21|22.81|25.19|22.79|25.21|22.81|25.19|22.79|0
1640901330000|2021-12-30 21:55:30|25.2|22.8|25.23|22.83|25.23|22.83|25.2|22.8|0
1640901360000|2021-12-30 21:56:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640901460000|2021-12-30 21:57:40|25.27|22.86|25.28|22.87|25.28|22.87|25.27|22.86|0
1640901470000|2021-12-30 21:57:50|25.27|22.86|25.28|22.87|25.28|22.87|25.27|22.86|0
1640901480000|2021-12-30 21:58:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640901510000|2021-12-30 21:58:30|25.23|22.83|25.21|22.81|25.23|22.83|25.21|22.81|0
1640901550000|2021-12-30 21:59:10|25.19|22.79|25.21|22.81|25.21|22.81|25.19|22.79|0
1640901580000|2021-12-30 21:59:40|25.22|22.82|25.23|22.83|25.23|22.83|25.22|22.82|0
1640901590000|2021-12-30 21:59:50|25.24|22.84|25.22|22.82|25.24|22.84|25.22|22.82|0
1640901600000|2021-12-30 22:00:00|25.24|22.84|25.25|22.84|25.25|22.84|25.24|22.84|0
1640901620000|2021-12-30 22:00:20|25.24||25.24||25.24||25.24||0
1640901650000|2021-12-30 22:00:50|25.25||25.25||25.25||25.25||0
1640901680000|2021-12-30 22:01:20|25.24||25.24||25.24||25.24||0
1640901690000|2021-12-30 22:01:30||22.83||22.84||22.84||22.83|0
1640901730000|2021-12-30 22:02:10|25.25||25.25||25.25||25.25||0
1640901910000|2021-12-30 22:05:10|25.24||25.24||25.24||25.24||0
1640901930000|2021-12-30 22:05:30||22.83||22.83||22.83||22.83|0
1640901970000|2021-12-30 22:06:10||22.84||22.83||22.84||22.83|0
1640902000000|2021-12-30 22:06:40|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640902020000|2021-12-30 22:07:00|25.24|22.83|25.23|22.83|25.24|22.83|25.23|22.83|0
1640902040000|2021-12-30 22:07:20|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640902060000|2021-12-30 22:07:40|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640902070000|2021-12-30 22:07:50|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640902110000|2021-12-30 22:08:30|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640902120000|2021-12-30 22:08:40|25.21|22.81|25.19|22.79|25.21|22.81|25.19|22.79|0
1640902140000|2021-12-30 22:09:00|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640902280000|2021-12-30 22:11:20|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640902330000|2021-12-30 22:12:10|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640902380000|2021-12-30 22:13:00||22.8||22.8||22.8||22.8|0
1640902390000|2021-12-30 22:13:10||22.81||22.81||22.81||22.81|0
1640902450000|2021-12-30 22:14:10|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640902460000|2021-12-30 22:14:20|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640902480000|2021-12-30 22:14:40|25.23|22.85|25.23|22.83|25.23|22.85|25.23|22.83|0
1640902490000|2021-12-30 22:14:50|25.24||25.24||25.24||25.24||0
1640902530000|2021-12-30 22:15:30|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640902560000|2021-12-30 22:16:00|25.24|22.83|25.24|22.84|25.24|22.84|25.24|22.83|0
1640902570000|2021-12-30 22:16:10|25.2|22.83|25.2|22.8|25.2|22.83|25.2|22.8|0
1640902580000|2021-12-30 22:16:20|25.23|22.82|25.23|22.82|25.23|22.82|25.23|22.82|0
1640902610000|2021-12-30 22:16:50||22.83||22.83||22.83||22.82|0
1640902620000|2021-12-30 22:17:00|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640902640000|2021-12-30 22:17:20|25.23|22.82|25.22|22.82|25.23|22.82|25.22|22.82|0
1640902670000|2021-12-30 22:17:50|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640902740000|2021-12-30 22:19:00|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640902770000|2021-12-30 22:19:30||22.85||22.85||22.85||22.85|0
1640902780000|2021-12-30 22:19:40|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1640902790000|2021-12-30 22:19:50|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640902810000|2021-12-30 22:20:10||22.83||22.84||22.84||22.83|0
1640902830000|2021-12-30 22:20:30|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640902840000|2021-12-30 22:20:40|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640902850000|2021-12-30 22:20:50|25.27|22.86|25.27|22.87|25.27|22.87|25.27|22.86|0
1640902890000|2021-12-30 22:21:30|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640902900000|2021-12-30 22:21:40|25.24|22.85|25.26|22.85|25.26|22.85|25.24|22.85|0
1640902910000|2021-12-30 22:21:50|25.27|22.86|25.29|22.88|25.29|22.88|25.27|22.86|0
1640902940000|2021-12-30 22:22:20|25.3|22.89|25.29|22.88|25.3|22.89|25.29|22.88|0
1640902950000|2021-12-30 22:22:30|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640902960000|2021-12-30 22:22:40|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640903060000|2021-12-30 22:24:20|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640903070000|2021-12-30 22:24:30|25.25||25.25||25.25||25.25||0
1640903140000|2021-12-30 22:25:40|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640903320000|2021-12-30 22:28:40|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640903330000|2021-12-30 22:28:50|25.27|22.86|25.26|22.86|25.27|22.86|25.26|22.86|0
1640903340000|2021-12-30 22:29:00|25.25|22.85|25.25|22.85|25.25|22.85|25.25|22.85|0
1640903370000|2021-12-30 22:29:30|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640903400000|2021-12-30 22:30:00||22.87||22.87||22.87||22.87|0
1640903440000|2021-12-30 22:30:40|25.26|22.86|25.25|22.85|25.26|22.86|25.25|22.85|0
1640903450000|2021-12-30 22:30:50|25.26||25.26||25.26||25.26||0
1640903460000|2021-12-30 22:31:00||22.86||22.86||22.86||22.86|0
1640903520000|2021-12-30 22:32:00|25.27||25.27||25.27||25.27||0
1640903550000|2021-12-30 22:32:30|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640903860000|2021-12-30 22:37:40|25.27|22.87|25.27|22.87|25.27|22.87|25.27|22.87|0
1640904100000|2021-12-30 22:41:40||22.86||22.86||22.86||22.86|0
1640904580000|2021-12-30 22:49:40|25.26||25.26||25.26||25.26||0
1640904590000|2021-12-30 22:49:50|25.25|22.84|25.23|22.83|25.25|22.84|25.23|22.83|0
1640904940000|2021-12-30 22:55:40|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640904950000|2021-12-30 22:55:50|25.23|22.81|25.23|22.82|25.23|22.82|25.23|22.81|0
1640904970000|2021-12-30 22:56:10|25.22|22.81|25.22|22.81|25.22|22.81|25.22|22.81|0
1640905020000|2021-12-30 22:57:00||22.82||22.82||22.82||22.82|0
1640905080000|2021-12-30 22:58:00|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640905090000|2021-12-30 22:58:10|25.24||25.24||25.24||25.24||0
1640905100000|2021-12-30 22:58:20|25.25|22.84|25.25|22.84|25.25|22.84|25.25|22.84|0
1640905120000|2021-12-30 22:58:40|25.23|22.83|25.23|22.83|25.23|22.83|25.23|22.83|0
1640905190000|2021-12-30 22:59:50|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640905200000|2021-12-30 23:00:00|25.09|22.7|24.99|22.61|25.09|22.7|24.99|22.61|0
1640905210000|2021-12-30 23:00:10|25|22.62|25|22.62|25|22.62|25|22.62|0
1640905220000|2021-12-30 23:00:20|24.98|22.6|24.93|22.56|24.98|22.6|24.93|22.56|0
1640905230000|2021-12-30 23:00:30|24.96|22.58|25.02|22.63|25.02|22.63|24.96|22.58|0
1640905240000|2021-12-30 23:00:40|25.04|22.65|25.06|22.67|25.06|22.67|25.04|22.65|0
1640905250000|2021-12-30 23:00:50|25.05|22.66|25.04|22.65|25.05|22.66|25.04|22.65|0
1640905260000|2021-12-30 23:01:00|25.05|22.66|25.01|22.63|25.05|22.66|25.01|22.63|0
1640905270000|2021-12-30 23:01:10|24.98|22.6|24.98|22.6|24.98|22.6|24.98|22.6|0
1640905280000|2021-12-30 23:01:20|24.94|22.57|25|22.62|25|22.62|24.94|22.57|0
1640905300000|2021-12-30 23:01:40|25.02|22.63|25.02|22.63|25.02|22.63|25.02|22.63|0
1640905310000|2021-12-30 23:01:50|25.06|22.67|25.08|22.69|25.08|22.69|25.06|22.67|0
1640905320000|2021-12-30 23:02:00|25.06|22.67|25.08|22.69|25.08|22.69|25.06|22.67|0
1640905330000|2021-12-30 23:02:10|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1640905340000|2021-12-30 23:02:20|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640905370000|2021-12-30 23:02:50|25.06|22.67|25.04|22.65|25.06|22.67|25.04|22.65|0
1640905380000|2021-12-30 23:03:00|25.06|22.67|25.08|22.69|25.08|22.69|25.06|22.67|0
1640905390000|2021-12-30 23:03:10|25.07|22.68|25.06|22.67|25.07|22.68|25.06|22.67|0
1640905410000|2021-12-30 23:03:30|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640905420000|2021-12-30 23:03:40|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1640905430000|2021-12-30 23:03:50|25.08|22.69|25.08|22.69|25.08|22.69|25.07|22.68|0
1640905440000|2021-12-30 23:04:00|25.06|22.67|25.04|22.65|25.06|22.67|25.04|22.65|0
1640905450000|2021-12-30 23:04:10|25.06|22.67|25.03|22.64|25.06|22.67|25.03|22.64|0
1640905460000|2021-12-30 23:04:20|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1640905470000|2021-12-30 23:04:30|25.03|22.64|25.02|22.63|25.04|22.65|25.02|22.63|0
1640905500000|2021-12-30 23:05:00|25.04|22.65|25.06|22.67|25.06|22.67|25.04|22.65|0
1640905520000|2021-12-30 23:05:20|25.05|22.66|25.05|22.66|25.05|22.66|25.05|22.66|0
1640905530000|2021-12-30 23:05:30|25.04|22.65|24.99|22.61|25.04|22.65|24.99|22.61|0
1640905540000|2021-12-30 23:05:40|25.01|22.62|25.01|22.62|25.01|22.62|25.01|22.62|0
1640905550000|2021-12-30 23:05:50|24.99|22.61|25.02|22.63|25.02|22.63|24.99|22.61|0
1640905560000|2021-12-30 23:06:00|25.01|22.62|24.97|22.6|25.03|22.64|24.97|22.6|0
1640905570000|2021-12-30 23:06:10|24.96|22.59|24.97|22.6|24.97|22.6|24.96|22.59|0
1640905580000|2021-12-30 23:06:20|24.96|22.59|24.95|22.58|24.96|22.59|24.95|22.58|0
1640905590000|2021-12-30 23:06:30|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1640905610000|2021-12-30 23:06:50|24.96||24.96||24.96||24.96||0
1640905620000|2021-12-30 23:07:00|24.97||24.96||24.97||24.96||0
1640905630000|2021-12-30 23:07:10|24.95|22.58|24.96|22.59|24.97|22.59|24.95|22.58|0
1640905640000|2021-12-30 23:07:20|24.97||24.97||24.97||24.97||0
1640905650000|2021-12-30 23:07:30|24.95|22.58|24.93|22.56|24.95|22.58|24.93|22.56|0
1640905660000|2021-12-30 23:07:40|24.95|22.58|24.95|22.58|24.95|22.58|24.95|22.58|0
1640905670000|2021-12-30 23:07:50|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1640905680000|2021-12-30 23:08:00|24.99|22.61|24.99|22.61|25|22.62|24.99|22.61|0
1640905730000|2021-12-30 23:08:50|25.03|22.65|25.02|22.64|25.03|22.65|25.02|22.64|0
1640905740000|2021-12-30 23:09:00|25.01|22.63|25.02|22.64|25.02|22.64|25.01|22.63|0
1640905750000|2021-12-30 23:09:10|25.03|22.65|25.01|22.63|25.03|22.65|25.01|22.63|0
1640905760000|2021-12-30 23:09:20|24.99|22.61|25|22.62|25|22.62|24.99|22.61|0
1640905770000|2021-12-30 23:09:30|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1640905790000|2021-12-30 23:09:50|25.01|22.63|25.02|22.64|25.02|22.64|25.01|22.63|0
1640905800000|2021-12-30 23:10:00|25.01|22.63|25.01|22.63|25.03|22.65|25.01|22.63|0
1640905850000|2021-12-30 23:10:50|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1640905860000|2021-12-30 23:11:00|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1640905870000|2021-12-30 23:11:10|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1640905900000|2021-12-30 23:11:40|25|22.62|25.01|22.63|25.01|22.63|25|22.62|0
1640905910000|2021-12-30 23:11:50|25|22.62|24.99|22.61|25|22.62|24.99|22.61|0
1640905930000|2021-12-30 23:12:10|25.01|22.63|25.02|22.64|25.02|22.64|25.01|22.63|0
1640905950000|2021-12-30 23:12:30|25.01|22.63|25|22.62|25.01|22.63|25|22.62|0
1640905960000|2021-12-30 23:12:40|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1640905980000|2021-12-30 23:13:00|24.99|22.61|25.01|22.63|25.01|22.63|24.99|22.61|0
1640905990000|2021-12-30 23:13:10|25|22.62|25|22.62|25|22.62|25|22.62|0
1640906000000|2021-12-30 23:13:20|25.01|22.63|25.01|22.63|25.01|22.63|25|22.62|0
1640906040000|2021-12-30 23:14:00|25.03|22.65|25.03|22.65|25.03|22.65|25.03|22.65|0
1640906050000|2021-12-30 23:14:10|25.02|22.64|25.01|22.63|25.02|22.64|25.01|22.63|0
1640906090000|2021-12-30 23:14:50|25|22.62|25.03|22.65|25.03|22.65|25|22.62|0
1640906100000|2021-12-30 23:15:00|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1640906140000|2021-12-30 23:15:40|25|22.62|25|22.62|25|22.62|25|22.62|0
1640906150000|2021-12-30 23:15:50|24.99|22.61|25.01|22.63|25.01|22.63|24.99|22.61|0
1640906160000|2021-12-30 23:16:00|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1640906170000|2021-12-30 23:16:10|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1640906200000|2021-12-30 23:16:40|25.03|22.65|25.03|22.65|25.03|22.65|25.03|22.65|0
1640906210000|2021-12-30 23:16:50|25.05|22.67|25.06|22.68|25.06|22.68|25.05|22.67|0
1640906220000|2021-12-30 23:17:00|25.05|22.67|25.03|22.65|25.05|22.67|25.03|22.65|0
1640906240000|2021-12-30 23:17:20|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1640906250000|2021-12-30 23:17:30|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1640906260000|2021-12-30 23:17:40|24.95|22.57|24.94|22.56|24.95|22.57|24.94|22.56|0
1640906270000|2021-12-30 23:17:50|24.95|22.57|24.95|22.57|24.95|22.57|24.93|22.55|0
1640906280000|2021-12-30 23:18:00|24.97|22.59|24.95|22.57|24.97|22.59|24.95|22.57|0
1640906290000|2021-12-30 23:18:10|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1640906300000|2021-12-30 23:18:20|24.96|22.58|24.97|22.59|24.97|22.59|24.96|22.58|0
1640906310000|2021-12-30 23:18:30|24.96|22.58|24.96|22.58|24.96|22.58|24.96|22.58|0
1640906320000|2021-12-30 23:18:40|24.97|22.59|24.95|22.57|24.97|22.59|24.95|22.57|0
1640906330000|2021-12-30 23:18:50|24.93|22.55|24.93|22.55|24.93|22.55|24.93|22.55|0
1640906340000|2021-12-30 23:19:00|24.95|22.57|24.95|22.57|24.95|22.57|24.95|22.57|0
1640906350000|2021-12-30 23:19:10|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1640906360000|2021-12-30 23:19:20|25.01|22.63|25.01|22.63|25.01|22.63|25.01|22.63|0
1640906370000|2021-12-30 23:19:30|24.99|22.61|24.99|22.61|24.99|22.61|24.99|22.61|0
1640906380000|2021-12-30 23:19:40|25.01|22.63|25.01|22.63|25.01|22.63|25|22.62|0
1640906420000|2021-12-30 23:20:20|25|22.62|25.01|22.63|25.01|22.63|25|22.62|0
1640906440000|2021-12-30 23:20:40|25.03|22.65|25.03|22.65|25.03|22.65|25.03|22.65|0
1640906450000|2021-12-30 23:20:50|25.02|22.64|25.01|22.63|25.02|22.64|25.01|22.63|0
1640906460000|2021-12-30 23:21:00|25.02|22.64|25.02|22.64|25.02|22.64|25.02|22.64|0
1640906470000|2021-12-30 23:21:10|25.01|22.63|25.02|22.64|25.03|22.65|25.01|22.63|0
1640906480000|2021-12-30 23:21:20|25.03|22.65|25.02|22.64|25.03|22.65|25.01|22.63|0
1640906490000|2021-12-30 23:21:30|25.03|22.65|25.03|22.65|25.03|22.65|25.03|22.65|0
1640906530000|2021-12-30 23:22:10|25.02|22.64|25.03|22.65|25.03|22.65|25.01|22.63|0
1640906540000|2021-12-30 23:22:20|25.04|22.66|25.03|22.65|25.04|22.66|25.03|22.65|0
1640906550000|2021-12-30 23:22:30|25.04||25.04||25.04||25.04||0
1640906560000|2021-12-30 23:22:40|25.05|22.66|25.07|22.68|25.07|22.68|25.05|22.66|0
1640906570000|2021-12-30 23:22:50|25.05|22.66|25.05|22.66|25.05|22.66|25.05|22.66|0
1640906590000|2021-12-30 23:23:10|25.04|22.65|25.04|22.65|25.04|22.65|25.04|22.65|0
1640906600000|2021-12-30 23:23:20|25.05|22.66|25.07|22.68|25.07|22.68|25.05|22.66|0
1640906610000|2021-12-30 23:23:30|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640906620000|2021-12-30 23:23:40|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1640906630000|2021-12-30 23:23:50|25.05|22.66|25.03|22.64|25.05|22.66|25.03|22.64|0
1640906640000|2021-12-30 23:24:00|25.05|22.66|25.05|22.66|25.06|22.67|25.05|22.66|0
1640906650000|2021-12-30 23:24:10|25.06|22.67|25.07|22.68|25.07|22.68|25.06|22.67|0
1640906660000|2021-12-30 23:24:20|25.06|22.67|25.07|22.68|25.07|22.68|25.06|22.67|0
1640906670000|2021-12-30 23:24:30|25.06|22.67|25.04|22.65|25.06|22.67|25.04|22.65|0
1640906680000|2021-12-30 23:24:40|25.03|22.64|25.03|22.64|25.03|22.64|25.03|22.64|0
1640906710000|2021-12-30 23:25:10|25.05|22.66|25.06|22.67|25.07|22.68|25.05|22.66|0
1640906720000|2021-12-30 23:25:20|25.07|22.68|25.09|22.7|25.09|22.7|25.07|22.68|0
1640906730000|2021-12-30 23:25:30|25.11|22.72|25.09|22.7|25.11|22.72|25.09|22.7|0
1640906740000|2021-12-30 23:25:40|25.07|22.68|25.09|22.7|25.09|22.7|25.07|22.68|0
1640906760000|2021-12-30 23:26:00|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640906770000|2021-12-30 23:26:10|25.11|22.72|25.11|22.72|25.11|22.72|25.1|22.71|0
1640906800000|2021-12-30 23:26:40|25.1|22.71|25.09|22.7|25.1|22.71|25.09|22.7|0
1640906810000|2021-12-30 23:26:50|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1640906850000|2021-12-30 23:27:30|25.09|22.7|25.07|22.68|25.09|22.7|25.07|22.68|0
1640906860000|2021-12-30 23:27:40|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640906880000|2021-12-30 23:28:00|25.08|22.69|25.07|22.68|25.09|22.7|25.07|22.68|0
1640906890000|2021-12-30 23:28:10|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640906910000|2021-12-30 23:28:30|25.07|22.68|25.07|22.68|25.07|22.68|25.07|22.68|0
1640906920000|2021-12-30 23:28:40|25.08|22.69|25.08|22.69|25.08|22.69|25.08|22.69|0
1640906930000|2021-12-30 23:28:50|25.09|22.7|25.08|22.69|25.09|22.7|25.08|22.69|0
1640906940000|2021-12-30 23:29:00|25.09|22.7|25.07|22.68|25.09|22.7|25.07|22.68|0
1640906980000|2021-12-30 23:29:40|25.05|22.66|25.05|22.66|25.05|22.66|25.05|22.66|0
1640907000000|2021-12-30 23:30:00|25.07|22.68|25.06|22.67|25.07|22.68|25.05|22.66|0
1640907010000|2021-12-30 23:30:10|25.07|22.68|25.06|22.67|25.07|22.68|25.06|22.67|0
1640907020000|2021-12-30 23:30:20|25.05|22.66|25.05|22.66|25.05|22.66|25.05|22.66|0
1640907030000|2021-12-30 23:30:30|25.07|22.68|25.06|22.67|25.07|22.68|25.05|22.66|0
1640907040000|2021-12-30 23:30:40|25.05|22.66|25.07|22.68|25.07|22.68|25.05|22.66|0
1640907060000|2021-12-30 23:31:00|25.09|22.7|25.11|22.72|25.11|22.72|25.09|22.7|0
1640907070000|2021-12-30 23:31:10|25.1|22.71|25.13|22.74|25.13|22.74|25.1|22.71|0
1640907080000|2021-12-30 23:31:20|25.15|22.76|25.15|22.75|25.15|22.76|25.15|22.75|0
1640907110000|2021-12-30 23:31:50|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640907120000|2021-12-30 23:32:00|25.12|22.73|25.13|22.74|25.13|22.74|25.12|22.73|0
1640907130000|2021-12-30 23:32:10|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640907150000|2021-12-30 23:32:30|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640907180000|2021-12-30 23:33:00|25.19|22.79|25.21|22.81|25.23|22.83|25.19|22.79|0
1640907190000|2021-12-30 23:33:10|25.19|22.79|25.17|22.77|25.19|22.79|25.17|22.77|0
1640907200000|2021-12-30 23:33:20|25.19|22.79|25.17|22.77|25.19|22.79|25.17|22.77|0
1640907210000|2021-12-30 23:33:30|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640907230000|2021-12-30 23:33:50|25.16|22.76|25.17|22.77|25.17|22.77|25.16|22.76|0
1640907240000|2021-12-30 23:34:00|25.15|22.75|25.17|22.77|25.17|22.77|25.15|22.75|0
1640907260000|2021-12-30 23:34:20|25.15|22.75|25.12|22.73|25.15|22.75|25.11|22.72|0
1640907270000|2021-12-30 23:34:30|25.13||25.13||25.13||25.13||0
1640907300000|2021-12-30 23:35:00|25.15|22.75|25.14|22.74|25.15|22.75|25.14|22.74|0
1640907310000|2021-12-30 23:35:10|25.13|22.73|25.15|22.75|25.15|22.75|25.13|22.73|0
1640907330000|2021-12-30 23:35:30|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640907340000|2021-12-30 23:35:40|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640907360000|2021-12-30 23:36:00|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640907370000|2021-12-30 23:36:10|25.19|22.79|25.2|22.8|25.2|22.8|25.19|22.79|0
1640907380000|2021-12-30 23:36:20|25.21|22.81|25.21|22.81|25.21|22.81|25.21|22.81|0
1640907390000|2021-12-30 23:36:30|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640907400000|2021-12-30 23:36:40|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640907420000|2021-12-30 23:37:00|25.18|22.78|25.19|22.79|25.19|22.79|25.18|22.78|0
1640907430000|2021-12-30 23:37:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640907440000|2021-12-30 23:37:20|25.19|22.79|25.17|22.77|25.19|22.79|25.17|22.77|0
1640907460000|2021-12-30 23:37:40|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640907490000|2021-12-30 23:38:10|25.17|22.77|25.15|22.75|25.17|22.77|25.15|22.75|0
1640907500000|2021-12-30 23:38:20|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640907520000|2021-12-30 23:38:40|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640907530000|2021-12-30 23:38:50|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640907540000|2021-12-30 23:39:00|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640907550000|2021-12-30 23:39:10|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640907560000|2021-12-30 23:39:20|25.13|22.73|25.14|22.74|25.14|22.74|25.13|22.73|0
1640907570000|2021-12-30 23:39:30|25.15|22.75|25.13|22.73|25.15|22.75|25.13|22.73|0
1640907600000|2021-12-30 23:40:00|25.1|22.71|25.13|22.73|25.13|22.73|25.1|22.71|0
1640907610000|2021-12-30 23:40:10|25.12|22.72|25.13|22.73|25.13|22.73|25.1|22.71|0
1640907620000|2021-12-30 23:40:20|25.12|22.72|25.13|22.73|25.13|22.73|25.12|22.72|0
1640907640000|2021-12-30 23:40:40|25.12|22.72|25.12|22.72|25.12|22.72|25.12|22.72|0
1640907650000|2021-12-30 23:40:50|25.13|22.73|25.13|22.73|25.13|22.73|25.13|22.73|0
1640907660000|2021-12-30 23:41:00|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640907690000|2021-12-30 23:41:30|25.12|22.73|25.1|22.71|25.12|22.73|25.1|22.71|0
1640907700000|2021-12-30 23:41:40|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640907710000|2021-12-30 23:41:50|25.1|22.71|25.11|22.72|25.11|22.72|25.1|22.71|0
1640907720000|2021-12-30 23:42:00|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640907770000|2021-12-30 23:42:50|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640907780000|2021-12-30 23:43:00|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640907800000|2021-12-30 23:43:20|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640907810000|2021-12-30 23:43:30|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640907830000|2021-12-30 23:43:50|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640907840000|2021-12-30 23:44:00|25.11|22.72|25.1|22.71|25.11|22.72|25.1|22.71|0
1640907880000|2021-12-30 23:44:40|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640907900000|2021-12-30 23:45:00|25.12|22.73|25.14|22.75|25.14|22.75|25.12|22.73|0
1640907960000|2021-12-30 23:46:00|25.16|22.77|25.16|22.77|25.19|22.79|25.16|22.77|0
1640907990000|2021-12-30 23:46:30|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640908000000|2021-12-30 23:46:40|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640908020000|2021-12-30 23:47:00|25.18|22.78|25.19|22.79|25.19|22.79|25.18|22.78|0
1640908050000|2021-12-30 23:47:30|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640908090000|2021-12-30 23:48:10|25.15|22.76|25.16|22.77|25.16|22.77|25.15|22.76|0
1640908100000|2021-12-30 23:48:20|25.15|22.76|25.15|22.76|25.15|22.76|25.15|22.76|0
1640908110000|2021-12-30 23:48:30|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640908130000|2021-12-30 23:48:50|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640908140000|2021-12-30 23:49:00|25.15|22.76|25.14|22.75|25.15|22.76|25.14|22.75|0
1640908150000|2021-12-30 23:49:10|25.13|22.74|25.13|22.74|25.13|22.74|25.13|22.74|0
1640908160000|2021-12-30 23:49:20|25.14|22.75|25.16|22.77|25.16|22.77|25.14|22.75|0
1640908170000|2021-12-30 23:49:30|25.14|22.75|25.14|22.75|25.14|22.75|25.14|22.75|0
1640908180000|2021-12-30 23:49:40|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640908220000|2021-12-30 23:50:20|25.18|22.79|25.18|22.79|25.18|22.79|25.18|22.79|0
1640908230000|2021-12-30 23:50:30|25.16|22.77|25.16|22.77|25.16|22.77|25.16|22.77|0
1640908260000|2021-12-30 23:51:00|25.18|22.79|25.18|22.79|25.18|22.79|25.18|22.79|0
1640908280000|2021-12-30 23:51:20|25.2|22.78|25.2|22.8|25.2|22.8|25.2|22.78|0
1640908300000|2021-12-30 23:51:40|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640908310000|2021-12-30 23:51:50|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640908330000|2021-12-30 23:52:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640908350000|2021-12-30 23:52:30|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640908360000|2021-12-30 23:52:40|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640908370000|2021-12-30 23:52:50|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640908380000|2021-12-30 23:53:00|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640908390000|2021-12-30 23:53:10|25.22|22.82|25.25|22.84|25.25|22.84|25.22|22.82|0
1640908400000|2021-12-30 23:53:20|25.27|22.86|25.22|22.82|25.27|22.86|25.22|22.82|0
1640908430000|2021-12-30 23:53:50|25.2|22.8|25.2|22.8|25.2|22.8|25.2|22.8|0
1640908450000|2021-12-30 23:54:10|25.19|22.79|25.2|22.8|25.2|22.8|25.19|22.79|0
1640908490000|2021-12-30 23:54:50|25.22|22.82|25.2|22.8|25.22|22.82|25.2|22.8|0
1640908500000|2021-12-30 23:55:00|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640908510000|2021-12-30 23:55:10|25.16|22.76|25.18|22.78|25.18|22.78|25.16|22.76|0
1640908540000|2021-12-30 23:55:40|25.2|22.8|25.19|22.79|25.2|22.8|25.19|22.79|0
1640908550000|2021-12-30 23:55:50|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640908560000|2021-12-30 23:56:00|25.2|22.8|25.19|22.79|25.2|22.8|25.19|22.79|0
1640908570000|2021-12-30 23:56:10|25.18|22.78|25.18|22.78|25.18|22.78|25.18|22.78|0
1640908610000|2021-12-30 23:56:50|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640908620000|2021-12-30 23:57:00|25.2|22.8|25.18|22.78|25.2|22.8|25.18|22.78|0
1640908630000|2021-12-30 23:57:10|25.19|22.79|25.19|22.79|25.19|22.79|25.19|22.79|0
1640908640000|2021-12-30 23:57:20|25.2|22.8|25.18|22.78|25.2|22.8|25.18|22.78|0
1640908650000|2021-12-30 23:57:30|25.17|22.77|25.17|22.77|25.17|22.77|25.17|22.77|0
1640908660000|2021-12-30 23:57:40|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640908670000|2021-12-30 23:57:50|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640908680000|2021-12-30 23:58:00|25.14|22.74|25.13|22.74|25.14|22.74|25.12|22.73|0
1640908700000|2021-12-30 23:58:20|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640908730000|2021-12-30 23:58:50|25.11|22.72|25.11|22.72|25.11|22.72|25.1|22.71|0
1640908740000|2021-12-30 23:59:00|25.12|22.73|25.12|22.73|25.12|22.73|25.12|22.73|0
1640908750000|2021-12-30 23:59:10|25.13|22.74|25.13|22.73|25.14|22.74|25.13|22.73|0
1640908760000|2021-12-30 23:59:20|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640908780000|2021-12-30 23:59:40|25.13|22.73|25.14|22.74|25.14|22.74|25.13|22.73|0
1640908790000|2021-12-30 23:59:50|25.13|22.73|25.12|22.72|25.13|22.73|25.12|22.72|0
1640908800000|2021-12-31 00:00:00|25.11|22.74|25.14|22.74|25.14|22.74|25.11|22.74|0
1640908810000|2021-12-31 00:00:10|25.12|22.72|25.13|22.73|25.13|22.73|25.12|22.72|0
1640908820000|2021-12-31 00:00:20|25.12|22.72|25.12|22.72|25.12|22.72|25.12|22.72|0
1640908830000|2021-12-31 00:00:30|25.11|22.71|25.11|22.72|25.11|22.72|25.1|22.71|0
1640908840000|2021-12-31 00:00:40|25.1|22.71|25.11|22.72|25.11|22.72|25.1|22.71|0
1640908850000|2021-12-31 00:00:50|25.1|22.71|25.07|22.69|25.1|22.71|25.07|22.69|0
1640908870000|2021-12-31 00:01:10|25.1|22.71|25.12|22.72|25.12|22.72|25.1|22.71|0
1640908880000|2021-12-31 00:01:20|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640908900000|2021-12-31 00:01:40|25.11||25.11||25.11||25.11||0
1640908910000|2021-12-31 00:01:50|25.1||25.1||25.1||25.1||0
1640908920000|2021-12-31 00:02:00|25.11||25.1||25.11||25.1||0
1640908930000|2021-12-31 00:02:10|25.11|22.72|25.11|22.71|25.12|22.72|25.11|22.71|0
1640908980000|2021-12-31 00:03:00|25.12|22.72|25.14|22.74|25.14|22.74|25.12|22.72|0
1640908990000|2021-12-31 00:03:10|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640909020000|2021-12-31 00:03:40|25.15|22.75|25.15|22.75|25.15|22.75|25.15|22.75|0
1640909040000|2021-12-31 00:04:00|25.14|22.74|25.14|22.74|25.14|22.74|25.14|22.74|0
1640909050000|2021-12-31 00:04:10|25.09|22.7|25.09|22.7|25.09|22.7|25.09|22.7|0
1640909060000|2021-12-31 00:04:20|25.1|22.71|25.1|22.71|25.1|22.71|25.1|22.71|0
1640909070000|2021-12-31 00:04:30|25.11|22.72|25.11|22.72|25.11|22.72|25.11|22.72|0
1640909080000|2021-12-31 00:04:40|25.13|22.73|25.13|22.73|25.13|22.73|25.11|22.72|0
1640909090000|2021-12-31 00:04:50|25.14|22.74|25.13|22.73|25.14|22.74|25.13|22.73|0
1640909100000|2021-12-31 00:05:00|25.14|22.74|25.16|22.76|25.16|22.76|25.14|22.74|0
1640909110000|2021-12-31 00:05:10|25.15|22.75|25.14|22.74|25.15|22.75|25.14|22.74|0
1640909120000|2021-12-31 00:05:20|25.15|22.75|25.17|22.77|25.17|22.77|25.15|22.75|0
1640909140000|2021-12-31 00:05:40|25.16|22.76|25.16|22.76|25.16|22.76|25.16|22.76|0
1640909160000|2021-12-31 00:06:00|25.17|22.77|25.22|22.82|25.22|22.82|25.17|22.77|0
1640909200000|2021-12-31 00:06:40|25.24|22.84|25.26|22.85|25.26|22.85|25.24|22.84|0
1640909210000|2021-12-31 00:06:50|25.24|22.84|25.24|22.84|25.24|22.84|25.24|22.84|0
1640909280000|2021-12-31 00:08:00|25.22|22.82|25.22|22.82|25.22|22.82|25.22|22.82|0
1640909300000|2021-12-31 00:08:20|25.21|22.81|25.22|22.82|25.24|22.84|25.21|22.81|0
1640909310000|2021-12-31 00:08:30|25.23|22.83|25.24|22.84|25.24|22.84|25.23|22.83|0
1640909320000|2021-12-31 00:08:40||22.83||22.83||22.83||22.83|0
1640909330000|2021-12-31 00:08:50|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640909350000|2021-12-31 00:09:10|25.28|22.87|25.26|22.85|25.28|22.87|25.26|22.85|0
1640909360000|2021-12-31 00:09:20|25.24|22.83|25.24|22.83|25.24|22.83|25.24|22.83|0
1640909370000|2021-12-31 00:09:30|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640909390000|2021-12-31 00:09:50|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640909400000|2021-12-31 00:10:00|25.28|22.87|25.2|22.8|25.28|22.87|25.2|22.8|0
1640909450000|2021-12-31 00:10:50|25.22|22.82|25.22|22.82|25.22|22.82|25.21|22.81|0
1640909460000|2021-12-31 00:11:00|25.21|22.81|25.21|22.81|25.21|22.81|25.2|22.8|0
1640909470000|2021-12-31 00:11:10|25.23|22.82|25.22|22.82|25.23|22.82|25.22|22.82|0
1640909480000|2021-12-31 00:11:20|25.23|22.81|25.22|22.81|25.23|22.81|25.22|22.81|0
1640909540000|2021-12-31 00:12:20|25.23|22.82|25.24|22.83|25.24|22.83|25.23|22.82|0
1640909550000|2021-12-31 00:12:30|25.26|22.85|25.24|22.83|25.26|22.85|25.24|22.83|0
1640909570000|2021-12-31 00:12:50|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640909580000|2021-12-31 00:13:00|25.25|22.84|25.25|22.84|25.26|22.85|25.25|22.84|0
1640909590000|2021-12-31 00:13:10|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640909600000|2021-12-31 00:13:20|25.28|22.87|25.26|22.85|25.28|22.87|25.26|22.85|0
1640909610000|2021-12-31 00:13:30|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640909630000|2021-12-31 00:13:50|25.26|22.85|25.26|22.85|25.26|22.85|25.26|22.85|0
1640909640000|2021-12-31 00:14:00|25.28|22.87|25.26|22.85|25.28|22.87|25.26|22.85|0
1640909650000|2021-12-31 00:14:10|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640909660000|2021-12-31 00:14:20|25.26|22.85|25.27|22.86|25.27|22.86|25.26|22.85|0
1640909670000|2021-12-31 00:14:30|25.26|22.85|25.26|22.85|25.28|22.87|25.26|22.85|0
1640909690000|2021-12-31 00:14:50|25.27|22.86|25.27|22.86|25.27|22.86|25.27|22.86|0
1640909700000|2021-12-31 00:15:00|25.28|22.87|25.3|22.89|25.3|22.89|25.28|22.87|0
1640909730000|2021-12-31 00:15:30|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640909740000|2021-12-31 00:15:40|25.26|22.85|25.24|22.83|25.26|22.85|25.24|22.83|0
1640909750000|2021-12-31 00:15:50|25.25|22.84|25.26|22.85|25.26|22.85|25.25|22.84|0
1640909760000|2021-12-31 00:16:00|25.28|22.87|25.28|22.87|25.28|22.87|25.28|22.87|0
1640909780000|2021-12-31 00:16:20|25.29|22.88|25.28|22.87|25.29|22.88|25.28|22.87|0
1640909790000|2021-12-31 00:16:30|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640909800000|2021-12-31 00:16:40|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640909810000|2021-12-31 00:16:50|25.32|22.91|25.32|22.91|25.32|22.91|25.32|22.91|0
1640909820000|2021-12-31 00:17:00|25.3|22.89|25.32|22.91|25.32|22.91|25.3|22.89|0
1640909830000|2021-12-31 00:17:10|25.36|22.95|25.34|22.93|25.36|22.95|25.34|22.93|0
1640909850000|2021-12-31 00:17:30|25.42|23|25.42|23|25.42|23|25.42|23|0
1640909870000|2021-12-31 00:17:50|25.45|23.02|25.55|23.12|25.55|23.12|25.45|23.02|0
1640909880000|2021-12-31 00:18:00|25.57|23.14|25.57|23.14|25.57|23.14|25.55|23.12|0
1640909890000|2021-12-31 00:18:10|25.58|23.15|25.57|23.14|25.58|23.15|25.57|23.14|0
1640909900000|2021-12-31 00:18:20|25.59|23.16|25.61|23.18|25.61|23.18|25.59|23.16|0
1640909910000|2021-12-31 00:18:30|25.68|23.23|25.66|23.21|25.68|23.23|25.66|23.21|0
1640909920000|2021-12-31 00:18:40|25.64|23.19|25.6|23.17|25.64|23.19|25.6|23.17|0
1640909930000|2021-12-31 00:18:50|25.61|23.18|25.66|23.21|25.66|23.21|25.61|23.18|0
1640909940000|2021-12-31 00:19:00|25.68|23.23|25.64|23.19|25.68|23.23|25.64|23.19|0
1640909950000|2021-12-31 00:19:10|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640909970000|2021-12-31 00:19:30|25.64|23.19|25.61|23.17|25.64|23.19|25.61|23.17|0
1640909980000|2021-12-31 00:19:40|25.65|23.2|25.65|23.2|25.65|23.2|25.65|23.2|0
1640909990000|2021-12-31 00:19:50|25.64|23.19|25.64|23.19|25.64|23.19|25.64|23.19|0
1640910000000|2021-12-31 00:20:00|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640910010000|2021-12-31 00:20:10|25.66|23.21|25.66|23.21|25.66|23.21|25.65|23.2|0
1640910020000|2021-12-31 00:20:20|25.67|23.22|25.68|23.23|25.72|23.27|25.67|23.22|0
1640910030000|2021-12-31 00:20:30|25.66|23.21|25.68|23.23|25.68|23.23|25.66|23.21|0
1640910040000|2021-12-31 00:20:40|25.66|23.21|25.7|23.25|25.7|23.25|25.66|23.21|0
1640910050000|2021-12-31 00:20:50|25.72|23.27|25.71|23.26|25.72|23.27|25.71|23.26|0
1640910060000|2021-12-31 00:21:00|25.72|23.27|25.81|23.35|25.83|23.37|25.72|23.27|0
1640910070000|2021-12-31 00:21:10|25.82|23.36|25.85|23.39|25.85|23.39|25.82|23.36|0
1640910080000|2021-12-31 00:21:20|25.86|23.4|25.87|23.41|25.87|23.41|25.85|23.39|0
1640910090000|2021-12-31 00:21:30|25.89|23.43|25.85|23.39|25.89|23.43|25.85|23.39|0
1640910100000|2021-12-31 00:21:40|25.87|23.41|25.87|23.41|25.89|23.43|25.87|23.41|0
1640910110000|2021-12-31 00:21:50|25.86|23.4|25.85|23.39|25.87|23.41|25.85|23.39|0
1640910120000|2021-12-31 00:22:00|25.87|23.41|25.84|23.38|25.87|23.41|25.84|23.38|0
1640910130000|2021-12-31 00:22:10|25.85|23.39|25.85|23.39|25.85|23.39|25.84|23.38|0
1640910140000|2021-12-31 00:22:20|25.84|23.38|25.86|23.4|25.86|23.4|25.83|23.37|0
1640910150000|2021-12-31 00:22:30|25.85|23.39|25.87|23.41|25.87|23.41|25.83|23.37|0
1640910160000|2021-12-31 00:22:40|25.83|23.37|25.84|23.38|25.85|23.39|25.83|23.37|0
1640910170000|2021-12-31 00:22:50|25.85|23.39|25.83|23.37|25.85|23.39|25.83|23.37|0
1640910180000|2021-12-31 00:23:00|25.8|23.35|25.8|23.35|25.8|23.35|25.8|23.35|0
1640910190000|2021-12-31 00:23:10|25.79|23.34|25.79|23.34|25.79|23.34|25.79|23.34|0
1640910200000|2021-12-31 00:23:20|25.8|23.35|25.79|23.34|25.8|23.35|25.79|23.34|0
1640910210000|2021-12-31 00:23:30|25.8|23.35|25.79|23.34|25.8|23.35|25.79|23.34|0
1640910220000|2021-12-31 00:23:40|25.78|23.33|25.87|23.41|25.87|23.41|25.78|23.33|0
1640910230000|2021-12-31 00:23:50|25.88|23.42|25.87|23.41|25.89|23.42|25.87|23.41|0
1640910240000|2021-12-31 00:24:00|25.91|23.4|25.91|23.44|25.91|23.44|25.91|23.4|0
1640910250000|2021-12-31 00:24:10|25.93|23.46|25.95|23.48|25.95|23.48|25.93|23.46|0
1640910260000|2021-12-31 00:24:20|25.97|23.49|25.95|23.48|25.97|23.49|25.95|23.48|0
1640910270000|2021-12-31 00:24:30|25.98|23.5|26.02|23.54|26.02|23.54|25.98|23.5|0
1640910280000|2021-12-31 00:24:40|26.04|23.56|26.06|23.58|26.06|23.58|26.04|23.56|0
1640910290000|2021-12-31 00:24:50|26.05|23.57|26.11|23.62|26.11|23.62|26.02|23.54|0
1640910300000|2021-12-31 00:25:00|26.09|23.61|26.08|23.6|26.09|23.61|26.08|23.6|0
1640910310000|2021-12-31 00:25:10|26.11|23.62|26.11|23.62|26.11|23.62|26.11|23.62|0
1640910320000|2021-12-31 00:25:20|26.12|23.63|26.04|23.56|26.12|23.63|26.04|23.56|0
1640910330000|2021-12-31 00:25:30|26.05|23.57|26.1|23.62|26.13|23.64|26.05|23.57|0
1640910340000|2021-12-31 00:25:40|26.08|23.6|26.08|23.6|26.08|23.6|26.08|23.6|0
1640910350000|2021-12-31 00:25:50|26.06|23.58|26.08|23.6|26.09|23.61|26.06|23.58|0
1640910360000|2021-12-31 00:26:00|26.07|23.59|26.15|23.66|26.15|23.66|26.06|23.58|0
1640910370000|2021-12-31 00:26:10|26.13|23.64|26.17|23.68|26.17|23.68|26.13|23.64|0
1640910400000|2021-12-31 00:26:40|26.16|23.67|26.15|23.66|26.16|23.67|26.15|23.66|0
1640910410000|2021-12-31 00:26:50|26.17|23.68|26.15|23.66|26.17|23.68|26.15|23.66|0
1640910420000|2021-12-31 00:27:00|26.17|23.68|26.17|23.68|26.17|23.68|26.15|23.66|0
1640910430000|2021-12-31 00:27:10|26.15|23.66|26.17|23.68|26.17|23.68|26.15|23.66|0
1640910440000|2021-12-31 00:27:20|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1640910450000|2021-12-31 00:27:30|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640910460000|2021-12-31 00:27:40|26.26|23.76|26.44|23.92|26.44|23.92|26.26|23.76|0
1640910470000|2021-12-31 00:27:50|26.39|23.87|26.41|23.89|26.41|23.89|26.36|23.85|0
1640910480000|2021-12-31 00:28:00|26.44|23.92|26.61|24.07|26.61|24.07|26.44|23.92|0
1640910490000|2021-12-31 00:28:10|26.63|24.09|26.69|24.15|26.78|24.23|26.63|24.09|0
1640910500000|2021-12-31 00:28:20|26.72|24.17|26.76|24.21|26.76|24.21|26.69|24.15|0
1640910510000|2021-12-31 00:28:30|26.78|24.23|26.83|24.27|26.83|24.27|26.73|24.18|0
1640910520000|2021-12-31 00:28:40|26.86|24.3|26.89|24.33|26.89|24.33|26.84|24.28|0
1640910530000|2021-12-31 00:28:50|27|24.43|26.91|24.35|27|24.43|26.91|24.35|0
1640910540000|2021-12-31 00:29:00|26.87|24.31|26.89|24.33|26.96|24.39|26.87|24.31|0
1640910550000|2021-12-31 00:29:10|26.88|24.32|26.87|24.31|26.88|24.32|26.85|24.29|0
1640910560000|2021-12-31 00:29:20|26.85|24.29|26.78|24.23|26.85|24.29|26.78|24.23|0
1640910570000|2021-12-31 00:29:30|26.76|24.21|26.74|24.19|26.76|24.21|26.74|24.19|0
1640910580000|2021-12-31 00:29:40|26.72|24.17|26.7|24.16|26.72|24.17|26.69|24.15|0
1640910590000|2021-12-31 00:29:50|26.72|24.17|26.69|24.15|26.72|24.17|26.69|24.15|0
1640910600000|2021-12-31 00:30:00|26.67|24.13|26.67|24.13|26.7|24.16|26.67|24.13|0
1640910610000|2021-12-31 00:30:10|26.66|24.12|26.69|24.15|26.69|24.15|26.65|24.11|0
1640910620000|2021-12-31 00:30:20|26.68|24.14|26.65|24.11|26.68|24.14|26.65|24.11|0
1640910630000|2021-12-31 00:30:30|26.67|24.13|26.69|24.15|26.69|24.15|26.67|24.13|0
1640910640000|2021-12-31 00:30:40|26.67|24.13|26.69|24.15|26.69|24.15|26.65|24.11|0
1640910650000|2021-12-31 00:30:50|26.71|24.17|26.69|24.15|26.71|24.17|26.69|24.15|0
1640910660000|2021-12-31 00:31:00|26.71|24.17|26.7|24.16|26.71|24.17|26.69|24.15|0
1640910670000|2021-12-31 00:31:10|26.69|24.15|26.67|24.13|26.69|24.15|26.67|24.13|0
1640910680000|2021-12-31 00:31:20|26.69|24.15|26.71|24.17|26.71|24.17|26.69|24.15|0
1640910690000|2021-12-31 00:31:30|26.74|24.19|26.74|24.19|26.74|24.19|26.74|24.19|0
1640910700000|2021-12-31 00:31:40|26.76|24.21|26.74|24.19|26.76|24.21|26.74|24.19|0
1640910710000|2021-12-31 00:31:50|26.71|24.17|26.74|24.19|26.74|24.19|26.71|24.17|0
1640910720000|2021-12-31 00:32:00|26.7|24.16|26.69|24.15|26.71|24.17|26.69|24.15|0
1640910730000|2021-12-31 00:32:10|26.71|24.17|26.71|24.17|26.71|24.17|26.71|24.17|0
1640910740000|2021-12-31 00:32:20|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1640910750000|2021-12-31 00:32:30|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1640910760000|2021-12-31 00:32:40|26.69|24.15|26.67|24.13|26.69|24.15|26.67|24.13|0
1640910770000|2021-12-31 00:32:50|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1640910780000|2021-12-31 00:33:00|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1640910790000|2021-12-31 00:33:10|26.66|24.12|26.67|24.13|26.67|24.13|26.66|24.12|0
1640910800000|2021-12-31 00:33:20|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1640910810000|2021-12-31 00:33:30|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1640910820000|2021-12-31 00:33:40|26.65|24.11|26.65|24.11|26.65|24.11|26.65|24.11|0
1640910830000|2021-12-31 00:33:50|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1640910840000|2021-12-31 00:34:00|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1640910850000|2021-12-31 00:34:10|26.67|24.13|26.69|24.15|26.69|24.15|26.67|24.13|0
1640910860000|2021-12-31 00:34:20|26.74|24.19|26.76|24.21|26.76|24.21|26.74|24.19|0
1640910870000|2021-12-31 00:34:30|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1640910880000|2021-12-31 00:34:40|26.8|24.25|26.8|24.25|26.8|24.25|26.8|24.25|0
1640910890000|2021-12-31 00:34:50|26.85|24.29|26.87|24.31|26.87|24.31|26.85|24.29|0
1640910900000|2021-12-31 00:35:00|26.85|24.29|26.85|24.29|26.85|24.29|26.85|24.29|0
1640910910000|2021-12-31 00:35:10|26.82|24.27|26.82|24.27|26.82|24.27|26.82|24.27|0
1640910920000|2021-12-31 00:35:20|26.8|24.25|26.8|24.25|26.8|24.25|26.78|24.23|0
1640910930000|2021-12-31 00:35:30|26.82|24.27|26.8|24.25|26.82|24.27|26.8|24.25|0
1640910940000|2021-12-31 00:35:40|26.78|24.23|26.8|24.25|26.8|24.25|26.78|24.23|0
1640910950000|2021-12-31 00:35:50|26.78|24.23|26.76|24.21|26.78|24.23|26.76|24.21|0
1640910960000|2021-12-31 00:36:00|26.78|24.23|26.73|24.19|26.78|24.23|26.73|24.19|0
1640910970000|2021-12-31 00:36:10|26.69|24.15|26.71|24.17|26.71|24.17|26.69|24.15|0
1640910980000|2021-12-31 00:36:20|26.69|24.15|26.71|24.17|26.71|24.17|26.69|24.15|0
1640910990000|2021-12-31 00:36:30|26.69|24.15|26.69|24.15|26.71|24.17|26.69|24.15|0
1640911000000|2021-12-31 00:36:40|26.7|24.16|26.69|24.15|26.71|24.17|26.69|24.15|0
1640911010000|2021-12-31 00:36:50|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1640911020000|2021-12-31 00:37:00|26.69|24.15|26.67|24.13|26.69|24.15|26.67|24.13|0
1640911030000|2021-12-31 00:37:10|26.66|24.12|26.66|24.12|26.67|24.13|26.66|24.12|0
1640911040000|2021-12-31 00:37:20|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1640911050000|2021-12-31 00:37:30|26.68|24.14|26.69|24.15|26.69|24.15|26.68|24.14|0
1640911060000|2021-12-31 00:37:40|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1640911070000|2021-12-31 00:37:50|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1640911080000|2021-12-31 00:38:00|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1640911090000|2021-12-31 00:38:10|26.65|24.11|26.65|24.11|26.65|24.11|26.62|24.09|0
1640911100000|2021-12-31 00:38:20|26.64||26.64||26.64||26.64||0
1640911110000|2021-12-31 00:38:30|26.62|24.09|26.64|24.11|26.64|24.11|26.62|24.09|0
1640911130000|2021-12-31 00:38:50|26.62|24.09|26.64|24.11|26.64|24.11|26.62|24.09|0
1640911140000|2021-12-31 00:39:00|26.62|24.09|26.6|24.07|26.62|24.09|26.6|24.07|0
1640911150000|2021-12-31 00:39:10|26.62|24.09|26.6|24.07|26.62|24.09|26.6|24.07|0
1640911160000|2021-12-31 00:39:20|26.59|24.06|26.59|24.06|26.59|24.06|26.59|24.06|0
1640911170000|2021-12-31 00:39:30|26.58|24.05|26.58|24.05|26.58|24.05|26.58|24.05|0
1640911180000|2021-12-31 00:39:40|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1640911190000|2021-12-31 00:39:50|26.61|24.08|26.62|24.09|26.62|24.09|26.6|24.07|0
1640911200000|2021-12-31 00:40:00|26.61|24.08|26.67|24.13|26.67|24.13|26.61|24.08|0
1640911210000|2021-12-31 00:40:10|26.69|24.15|26.73|24.19|26.73|24.19|26.69|24.15|0
1640911220000|2021-12-31 00:40:20|26.74|24.2|26.74|24.2|26.74|24.2|26.73|24.19|0
1640911230000|2021-12-31 00:40:30|26.73|24.19|26.73|24.19|26.73|24.19|26.73|24.19|0
1640911250000|2021-12-31 00:40:50|26.74|24.2|26.73|24.19|26.75|24.21|26.73|24.19|0
1640911280000|2021-12-31 00:41:20|26.71|24.17|26.7|24.16|26.71|24.17|26.7|24.16|0
1640911290000|2021-12-31 00:41:30|26.69|24.15|26.67|24.13|26.69|24.15|26.67|24.13|0
1640911300000|2021-12-31 00:41:40|26.64|24.11|26.64|24.11|26.65|24.12|26.64|24.11|0
1640911310000|2021-12-31 00:41:50|26.67|24.13|26.64|24.11|26.67|24.13|26.64|24.11|0
1640911320000|2021-12-31 00:42:00|26.67|24.13|26.69|24.15|26.69|24.15|26.67|24.13|0
1640911330000|2021-12-31 00:42:10|26.68|24.14|26.69|24.15|26.69|24.15|26.68|24.14|0
1640911350000|2021-12-31 00:42:30|26.67|24.13|26.67|24.13|26.67|24.13|26.67|24.13|0
1640911370000|2021-12-31 00:42:50|26.66|24.15|26.69|24.15|26.69|24.15|26.66|24.15|0
1640911390000|2021-12-31 00:43:10|26.7|24.16|26.71|24.17|26.71|24.17|26.7|24.16|0
1640911400000|2021-12-31 00:43:20|26.72|24.18|26.71|24.17|26.72|24.18|26.71|24.17|0
1640911410000|2021-12-31 00:43:30|26.66|24.13|26.66|24.13|26.66|24.13|26.66|24.13|0
1640911420000|2021-12-31 00:43:40|26.69|24.15|26.69|24.15|26.69|24.15|26.69|24.15|0
1640911430000|2021-12-31 00:43:50|26.68|24.14|26.69|24.14|26.69|24.14|26.68|24.14|0
1640911440000|2021-12-31 00:44:00|26.66|24.12|26.71|24.16|26.71|24.16|26.66|24.12|0
1640911470000|2021-12-31 00:44:30|26.73|24.18|26.71|24.16|26.73|24.18|26.71|24.16|0
1640911480000|2021-12-31 00:44:40|26.72|24.17|26.72|24.17|26.72|24.17|26.72|24.17|0
1640911490000|2021-12-31 00:44:50|26.73|24.18|26.73|24.18|26.73|24.18|26.73|24.18|0
1640911500000|2021-12-31 00:45:00|26.72|24.17|26.69|24.14|26.72|24.17|26.69|24.14|0
1640911510000|2021-12-31 00:45:10|26.66|24.12|26.69|24.14|26.69|24.14|26.66|24.12|0
1640911520000|2021-12-31 00:45:20|26.66|24.12|26.64|24.1|26.66|24.12|26.64|24.1|0
1640911530000|2021-12-31 00:45:30|26.65|24.11|26.64|24.1|26.66|24.12|26.64|24.1|0
1640911550000|2021-12-31 00:45:50|26.62|24.08|26.64|24.1|26.64|24.1|26.62|24.08|0
1640911580000|2021-12-31 00:46:20|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1640911600000|2021-12-31 00:46:40|26.69|24.14|26.69|24.14|26.69|24.14|26.69|24.14|0
1640911610000|2021-12-31 00:46:50|26.66|24.12|26.69|24.14|26.69|24.14|26.66|24.12|0
1640911640000|2021-12-31 00:47:20|26.68||26.68||26.68||26.68||0
1640911650000|2021-12-31 00:47:30|26.71|24.16|26.71|24.16|26.71|24.16|26.71|24.16|0
1640911660000|2021-12-31 00:47:40|26.7|24.15|26.7|24.15|26.7|24.15|26.68|24.14|0
1640911670000|2021-12-31 00:47:50|26.68|24.14|26.68|24.14|26.7|24.15|26.68|24.14|0
1640911700000|2021-12-31 00:48:20|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1640911730000|2021-12-31 00:48:50|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1640911740000|2021-12-31 00:49:00|26.62|24.08|26.62|24.08|26.62|24.08|26.62|24.08|0
1640911770000|2021-12-31 00:49:30|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1640911780000|2021-12-31 00:49:40|26.62|24.08|26.66|24.12|26.66|24.12|26.62|24.08|0
1640911790000|2021-12-31 00:49:50|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1640911800000|2021-12-31 00:50:00|26.67|24.13|26.66|24.12|26.67|24.13|26.66|24.12|0
1640911810000|2021-12-31 00:50:10|26.67|24.13|26.66|24.12|26.67|24.13|26.66|24.12|0
1640911820000|2021-12-31 00:50:20|26.68|24.14|26.67|24.13|26.68|24.14|26.67|24.13|0
1640911830000|2021-12-31 00:50:30|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1640911850000|2021-12-31 00:50:50|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1640911890000|2021-12-31 00:51:30|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1640911900000|2021-12-31 00:51:40|26.68|24.14|26.66|24.12|26.68|24.14|26.66|24.12|0
1640911920000|2021-12-31 00:52:00|26.65|24.11|26.66|24.12|26.66|24.12|26.65|24.11|0
1640911930000|2021-12-31 00:52:10|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1640911970000|2021-12-31 00:52:50|26.63|24.09|26.62|24.08|26.63|24.09|26.62|24.08|0
1640911980000|2021-12-31 00:53:00|26.59|24.06|26.55|24.02|26.59|24.06|26.55|24.02|0
1640911990000|2021-12-31 00:53:10|26.53|24|26.53|24|26.53|24|26.53|24|0
1640912020000|2021-12-31 00:53:40|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1640912030000|2021-12-31 00:53:50|26.59|24.06|26.62|24.08|26.62|24.08|26.59|24.06|0
1640912040000|2021-12-31 00:54:00|26.64|24.1|26.63|24.09|26.64|24.1|26.62|24.08|0
1640912050000|2021-12-31 00:54:10|26.62|24.08|26.61|24.07|26.62|24.08|26.59|24.06|0
1640912060000|2021-12-31 00:54:20|26.62|24.08|26.59|24.06|26.62|24.08|26.59|24.06|0
1640912070000|2021-12-31 00:54:30|26.57|24.04|26.59|24.06|26.59|24.06|26.57|24.04|0
1640912090000|2021-12-31 00:54:50|26.55|24.02|26.55|24.02|26.56|24.03|26.55|24.02|0
1640912100000|2021-12-31 00:55:00|26.57|24.04|26.57|24.04|26.57|24.04|26.57|24.04|0
1640912110000|2021-12-31 00:55:10|26.55|24.02|26.55|24.02|26.55|24.02|26.55|24.02|0
1640912130000|2021-12-31 00:55:30|26.59|24.06|26.64|24.1|26.64|24.1|26.59|24.06|0
1640912140000|2021-12-31 00:55:40|26.63|24.09|26.62|24.08|26.63|24.09|26.62|24.08|0
1640912150000|2021-12-31 00:55:50|26.55|24.02|26.53|24|26.55|24.02|26.53|24|0
1640912160000|2021-12-31 00:56:00|26.55|24.02|26.53|24|26.55|24.02|26.53|24|0
1640912170000|2021-12-31 00:56:10|26.55|24.02|26.53|24|26.55|24.02|26.53|24|0
1640912180000|2021-12-31 00:56:20|26.57|24.04|26.61|24.08|26.61|24.08|26.57|24.04|0
1640912190000|2021-12-31 00:56:30|26.64|24.1|26.61|24.08|26.64|24.1|26.61|24.08|0
1640912210000|2021-12-31 00:56:50|26.59|24.06|26.59|24.06|26.6|24.07|26.59|24.06|0
1640912220000|2021-12-31 00:57:00|26.6|24.07|26.6|24.07|26.6|24.07|26.6|24.07|0
1640912230000|2021-12-31 00:57:10|26.61|24.08|26.61|24.08|26.61|24.08|26.61|24.08|0
1640912250000|2021-12-31 00:57:30|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1640912260000|2021-12-31 00:57:40|26.66|24.12|26.64|24.1|26.66|24.12|26.64|24.1|0
1640912280000|2021-12-31 00:58:00|26.61|24.08|26.64|24.1|26.64|24.1|26.61|24.08|0
1640912290000|2021-12-31 00:58:10|26.61|24.08|26.61|24.08|26.61|24.08|26.61|24.08|0
1640912310000|2021-12-31 00:58:30|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1640912320000|2021-12-31 00:58:40|26.64|24.1|26.66|24.12|26.66|24.12|26.64|24.1|0
1640912340000|2021-12-31 00:59:00|26.68|24.14|26.7|24.16|26.72|24.18|26.68|24.14|0
1640912350000|2021-12-31 00:59:10|26.72|24.18|26.72|24.18|26.72|24.18|26.72|24.18|0
1640912360000|2021-12-31 00:59:20|26.7|24.16|26.7|24.16|26.7|24.16|26.7|24.16|0
1640912370000|2021-12-31 00:59:30|26.68|24.14|26.68|24.14|26.68|24.14|26.68|24.14|0
1640912380000|2021-12-31 00:59:40|26.66|24.12|26.66|24.12|26.66|24.12|26.66|24.12|0
1640912390000|2021-12-31 00:59:50|26.64|24.1|26.64|24.1|26.64|24.1|26.64|24.1|0
1640912400000|2021-12-31 01:00:00|26.5|23.98|26.55|24.02|26.57|24.04|26.5|23.98|0
1640912410000|2021-12-31 01:00:10|26.5|23.98|26.39|23.88|26.5|23.98|26.39|23.88|0
1640912420000|2021-12-31 01:00:20|26.42|23.9|26.37|23.86|26.42|23.9|26.37|23.86|0
1640912430000|2021-12-31 01:00:30|26.38|23.87|26.42|23.9|26.42|23.9|26.37|23.86|0
1640912440000|2021-12-31 01:00:40|26.43|23.91|26.44|23.92|26.44|23.92|26.43|23.91|0
1640912450000|2021-12-31 01:00:50|26.42|23.9|26.43|23.91|26.43|23.91|26.42|23.9|0
1640912460000|2021-12-31 01:01:00|26.44|23.92|26.5|23.98|26.5|23.98|26.44|23.92|0
1640912470000|2021-12-31 01:01:10|26.48|23.96|26.46|23.94|26.48|23.96|26.46|23.94|0
1640912480000|2021-12-31 01:01:20|26.44|23.92|26.42|23.9|26.44|23.92|26.42|23.9|0
1640912490000|2021-12-31 01:01:30|26.44|23.92|26.44|23.92|26.44|23.92|26.43|23.91|0
1640912500000|2021-12-31 01:01:40|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1640912510000|2021-12-31 01:01:50|26.45|23.93|26.46|23.94|26.46|23.94|26.45|23.93|0
1640912520000|2021-12-31 01:02:00|26.48|23.96|26.44|23.92|26.48|23.96|26.44|23.92|0
1640912530000|2021-12-31 01:02:10|26.46|23.94|26.41|23.9|26.46|23.94|26.4|23.89|0
1640912540000|2021-12-31 01:02:20|26.4|23.89|26.44|23.92|26.46|23.94|26.4|23.89|0
1640912550000|2021-12-31 01:02:30|26.43|23.91|26.44|23.92|26.44|23.92|26.43|23.91|0
1640912560000|2021-12-31 01:02:40|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1640912570000|2021-12-31 01:02:50|26.44|23.92|26.44|23.92|26.44|23.92|26.44|23.92|0
1640912580000|2021-12-31 01:03:00|26.43|23.91|26.44|23.92|26.44|23.92|26.43|23.91|0
1640912590000|2021-12-31 01:03:10|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1640912600000|2021-12-31 01:03:20|26.4|23.89|26.43|23.91|26.43|23.91|26.4|23.89|0
1640912610000|2021-12-31 01:03:30|26.44|23.92|26.44|23.92|26.44|23.92|26.41|23.9|0
1640912620000|2021-12-31 01:03:40|26.41|23.9|26.46|23.94|26.46|23.94|26.41|23.9|0
1640912640000|2021-12-31 01:04:00|26.44|23.92|26.44|23.92|26.45|23.93|26.44|23.92|0
1640912650000|2021-12-31 01:04:10|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1640912660000|2021-12-31 01:04:20|26.39|23.88|26.37|23.86|26.39|23.88|26.37|23.86|0
1640912670000|2021-12-31 01:04:30|26.38|23.87|26.38|23.87|26.38|23.87|26.38|23.87|0
1640912680000|2021-12-31 01:04:40|26.39|23.88|26.38|23.87|26.39|23.88|26.37|23.86|0
1640912690000|2021-12-31 01:04:50|26.37|23.86|26.37|23.86|26.37|23.86|26.36|23.85|0
1640912700000|2021-12-31 01:05:00|26.36|23.85|26.39|23.88|26.39|23.88|26.36|23.85|0
1640912710000|2021-12-31 01:05:10|26.37|23.86|26.37|23.86|26.37|23.86|26.37|23.86|0
1640912720000|2021-12-31 01:05:20|26.35|23.84|26.35|23.84|26.35|23.84|26.35|23.84|0
1640912730000|2021-12-31 01:05:30|26.33|23.82|26.38|23.87|26.38|23.87|26.33|23.82|0
1640912740000|2021-12-31 01:05:40|26.37|23.86|26.39|23.88|26.39|23.88|26.37|23.86|0
1640912760000|2021-12-31 01:06:00|26.41|23.9|26.46|23.94|26.46|23.94|26.4|23.89|0
1640912770000|2021-12-31 01:06:10|26.43|23.92|26.45|23.93|26.45|23.93|26.43|23.92|0
1640912780000|2021-12-31 01:06:20|26.43|23.92|26.41|23.9|26.43|23.92|26.41|23.9|0
1640912790000|2021-12-31 01:06:30|26.42|23.91|26.43|23.92|26.43|23.92|26.42|23.91|0
1640912800000|2021-12-31 01:06:40|26.46|23.94|26.46|23.94|26.46|23.94|26.46|23.94|0
1640912810000|2021-12-31 01:06:50|26.43|23.92|26.43|23.92|26.43|23.92|26.43|23.92|0
1640912820000|2021-12-31 01:07:00|26.46|23.94|26.43|23.92|26.46|23.94|26.43|23.92|0
1640912830000|2021-12-31 01:07:10|26.45|23.93|26.41|23.9|26.45|23.93|26.41|23.9|0
1640912840000|2021-12-31 01:07:20|26.39|23.88|26.41|23.9|26.41|23.9|26.37|23.86|0
1640912880000|2021-12-31 01:08:00|26.43|23.92|26.46|23.94|26.46|23.94|26.43|23.92|0
1640912930000|2021-12-31 01:08:50|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1640912940000|2021-12-31 01:09:00|26.46|23.94|26.47|23.95|26.47|23.95|26.46|23.94|0
1640912950000|2021-12-31 01:09:10|26.46|23.94|26.47|23.95|26.48|23.96|26.46|23.94|0
1640912960000|2021-12-31 01:09:20|26.48|23.96|26.48|23.96|26.48|23.96|26.48|23.96|0
1640912970000|2021-12-31 01:09:30|26.47|23.95|26.46|23.94|26.48|23.96|26.46|23.94|0
1640912980000|2021-12-31 01:09:40|26.47|23.95|26.47|23.95|26.47|23.95|26.46|23.94|0
1640912990000|2021-12-31 01:09:50|26.46|23.94|26.45|23.94|26.46|23.94|26.45|23.94|0
1640913000000|2021-12-31 01:10:00|26.44|23.93|26.43|23.92|26.44|23.93|26.43|23.92|0
1640913010000|2021-12-31 01:10:10|26.45|23.94|26.41|23.9|26.45|23.94|26.41|23.9|0
1640913020000|2021-12-31 01:10:20|26.43|23.92|26.42|23.91|26.43|23.92|26.41|23.9|0
1640913030000|2021-12-31 01:10:30|26.41|23.9|26.41|23.9|26.41|23.9|26.41|23.9|0
1640913040000|2021-12-31 01:10:40|26.43|23.92|26.41|23.9|26.43|23.92|26.41|23.9|0
1640913050000|2021-12-31 01:10:50|26.43|23.92|26.43|23.92|26.43|23.92|26.43|23.92|0
1640913060000|2021-12-31 01:11:00|26.45|23.94|26.45|23.93|26.45|23.94|26.45|23.93|0
1640913070000|2021-12-31 01:11:10|26.47|23.95|26.48|23.95|26.48|23.95|26.47|23.95|0
1640913080000|2021-12-31 01:11:20|26.5|23.97|26.51|23.98|26.51|23.98|26.5|23.97|0
1640913090000|2021-12-31 01:11:30|26.52|23.99|26.5|23.97|26.52|23.99|26.5|23.97|0
1640913100000|2021-12-31 01:11:40|26.48|23.95|26.5|23.97|26.5|23.97|26.48|23.95|0
1640913110000|2021-12-31 01:11:50|26.51|23.98|26.52|23.99|26.52|23.99|26.51|23.98|0
1640913120000|2021-12-31 01:12:00|26.54|24.01|26.54|24.01|26.54|24.01|26.54|24.01|0
1640913130000|2021-12-31 01:12:10|26.52|23.99|26.5|23.97|26.52|23.99|26.5|23.97|0
1640913140000|2021-12-31 01:12:20|26.48|23.95|26.48|23.95|26.48|23.95|26.48|23.95|0
1640913150000|2021-12-31 01:12:30|26.49|23.96|26.49|23.96|26.49|23.96|26.49|23.96|0
1640913160000|2021-12-31 01:12:40|26.48|23.95|26.48|23.95|26.49|23.96|26.48|23.95|0
1640913180000|2021-12-31 01:13:00|26.5|23.97|26.52|23.99|26.52|23.99|26.5|23.97|0
1640913190000|2021-12-31 01:13:10|26.54|24.01|26.53|24|26.54|24.01|26.53|24|0
1640913200000|2021-12-31 01:13:20|26.52|23.99|26.54|24.01|26.54|24.01|26.52|23.99|0
1640913220000|2021-12-31 01:13:40|26.52|23.99|26.54|24.01|26.54|24.01|26.52|23.99|0
1640913230000|2021-12-31 01:13:50|26.52|23.99|26.52|23.99|26.52|23.99|26.52|23.99|0
1640913240000|2021-12-31 01:14:00|26.5|23.97|26.51|23.98|26.52|23.99|26.5|23.97|0
1640913250000|2021-12-31 01:14:10|26.5|23.97|26.5|23.97|26.5|23.97|26.5|23.97|0
1640913280000|2021-12-31 01:14:40|26.49|23.96|26.47|23.95|26.49|23.96|26.47|23.95|0
1640913300000|2021-12-31 01:15:00|26.51|23.98|26.49|23.96|26.51|23.98|26.47|23.95|0
1640913310000|2021-12-31 01:15:10|26.5|23.97|26.47|23.95|26.5|23.97|26.47|23.95|0
1640913320000|2021-12-31 01:15:20|26.46|23.94|26.47|23.95|26.47|23.95|26.46|23.94|0
1640913330000|2021-12-31 01:15:30|26.5|23.97|26.47|23.95|26.5|23.97|26.47|23.95|0
1640913340000|2021-12-31 01:15:40|26.45|23.93|26.45|23.93|26.45|23.93|26.45|23.93|0
1640913360000|2021-12-31 01:16:00|26.47|23.95|26.47|23.95|26.47|23.95|26.47|23.95|0
1640913380000|2021-12-31 01:16:20|26.46|23.94|26.45|23.93|26.46|23.94|26.45|23.93|0
1640913390000|2021-12-31 01:16:30|26.43|23.91|26.43|23.91|26.43|23.91|26.43|23.91|0
1640913400000|2021-12-31 01:16:40|26.41|23.89|26.41|23.89|26.41|23.89|26.41|23.89|0
1640913410000|2021-12-31 01:16:50|26.42|23.9|26.39|23.87|26.42|23.9|26.39|23.87|0
1640913420000|2021-12-31 01:17:00|26.41|23.89|26.41|23.89|26.41|23.89|26.41|23.89|0
1640913430000|2021-12-31 01:17:10|26.4|23.88|26.4|23.88|26.4|23.88|26.39|23.87|0
1640913440000|2021-12-31 01:17:20|26.41|23.89|26.36|23.85|26.41|23.89|26.36|23.85|0
1640913450000|2021-12-31 01:17:30|26.34|23.83|26.21|23.72|26.34|23.83|26.21|23.72|0
1640913460000|2021-12-31 01:17:40|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640913470000|2021-12-31 01:17:50|26.18|23.69|26.19|23.7|26.19|23.7|26.17|23.68|0
1640913480000|2021-12-31 01:18:00|26.15|23.66|26.12|23.64|26.15|23.66|26.1|23.62|0
1640913490000|2021-12-31 01:18:10|26.11|23.63|26.08|23.6|26.11|23.63|26.08|23.6|0
1640913500000|2021-12-31 01:18:20|26.06|23.58|26.06|23.58|26.06|23.58|26.06|23.58|0
1640913510000|2021-12-31 01:18:30|26.04|23.56|26.04|23.56|26.04|23.56|26.04|23.56|0
1640913520000|2021-12-31 01:18:40|25.95|23.48|25.95|23.48|25.99|23.52|25.95|23.48|0
1640913530000|2021-12-31 01:18:50|25.97|23.5|26.04|23.56|26.04|23.56|25.97|23.5|0
1640913540000|2021-12-31 01:19:00|25.89|23.42|25.95|23.48|25.95|23.48|25.89|23.42|0
1640913550000|2021-12-31 01:19:10|25.97|23.5|25.96|23.49|25.97|23.5|25.96|23.49|0
1640913560000|2021-12-31 01:19:20|25.95|23.48|26.02|23.54|26.02|23.54|25.95|23.48|0
1640913570000|2021-12-31 01:19:30|25.99|23.52|25.99|23.52|25.99|23.52|25.99|23.52|0
1640913580000|2021-12-31 01:19:40|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1640913600000|2021-12-31 01:20:00|25.98|23.51|25.99|23.52|25.99|23.52|25.98|23.51|0
1640913610000|2021-12-31 01:20:10|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1640913640000|2021-12-31 01:20:40|26.04|23.56|26.06|23.58|26.06|23.58|26.04|23.56|0
1640913650000|2021-12-31 01:20:50|26.04|23.56|26.04|23.56|26.04|23.56|26.04|23.56|0
1640913660000|2021-12-31 01:21:00|26.05|23.57|26.04|23.56|26.05|23.57|26.04|23.56|0
1640913670000|2021-12-31 01:21:10|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1640913680000|2021-12-31 01:21:20|26.04|23.56|26.02|23.54|26.04|23.56|26.02|23.54|0
1640913690000|2021-12-31 01:21:30|25.97|23.5|25.99|23.52|25.99|23.52|25.97|23.5|0
1640913700000|2021-12-31 01:21:40|25.97|23.5|25.89|23.42|25.97|23.5|25.89|23.42|0
1640913710000|2021-12-31 01:21:50|25.91|23.44|25.91|23.44|25.95|23.48|25.91|23.44|0
1640913720000|2021-12-31 01:22:00|25.86|23.4|25.93|23.46|25.93|23.46|25.86|23.4|0
1640913730000|2021-12-31 01:22:10|25.82|23.36|25.76|23.3|25.82|23.36|25.74|23.28|0
1640913750000|2021-12-31 01:22:30|25.74|23.28|25.76|23.3|25.76|23.3|25.74|23.28|0
1640913760000|2021-12-31 01:22:40|25.68|23.24|25.65|23.21|25.68|23.24|25.62|23.18|0
1640913770000|2021-12-31 01:22:50|25.67|23.23|25.59|23.15|25.67|23.23|25.59|23.15|0
1640913780000|2021-12-31 01:23:00|25.61|23.17|25.63|23.19|25.63|23.19|25.61|23.17|0
1640913790000|2021-12-31 01:23:10|25.65|23.21|25.67|23.23|25.67|23.23|25.65|23.21|0
1640913800000|2021-12-31 01:23:20|25.69|23.25|25.68|23.24|25.69|23.25|25.68|23.24|0
1640913810000|2021-12-31 01:23:30|25.65|23.21|25.65|23.21|25.65|23.21|25.63|23.19|0
1640913820000|2021-12-31 01:23:40|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1640913830000|2021-12-31 01:23:50|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1640913840000|2021-12-31 01:24:00|25.63|23.19|25.63|23.19|25.65|23.21|25.63|23.19|0
1640913850000|2021-12-31 01:24:10|25.61|23.17|25.65|23.21|25.65|23.21|25.61|23.17|0
1640913860000|2021-12-31 01:24:20|25.64|23.2|25.65|23.21|25.65|23.21|25.64|23.2|0
1640913870000|2021-12-31 01:24:30|25.63|23.19|25.65|23.21|25.65|23.21|25.63|23.19|0
1640913880000|2021-12-31 01:24:40|25.64|23.2|25.71|23.26|25.71|23.26|25.64|23.2|0
1640913890000|2021-12-31 01:24:50|25.7||25.7||25.71||25.7||0
1640913900000|2021-12-31 01:25:00|25.71|23.24|25.71|23.26|25.71|23.26|25.69|23.24|0
1640913920000|2021-12-31 01:25:20|25.69|23.24|25.69|23.24|25.71|23.26|25.69|23.24|0
1640913930000|2021-12-31 01:25:30|25.7|23.25|25.7|23.25|25.7|23.25|25.7|23.25|0
1640913940000|2021-12-31 01:25:40|25.71|23.26|25.69|23.24|25.71|23.26|25.69|23.24|0
1640913970000|2021-12-31 01:26:10|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1640913980000|2021-12-31 01:26:20|25.68|23.24|25.67|23.23|25.68|23.24|25.65|23.21|0
1640913990000|2021-12-31 01:26:30||23.22||23.22||23.22||23.22|0
1640914010000|2021-12-31 01:26:50|25.69|23.24|25.69|23.24|25.69|23.24|25.69|23.24|0
1640914020000|2021-12-31 01:27:00|25.67|23.22|25.69|23.24|25.69|23.24|25.67|23.22|0
1640914030000|2021-12-31 01:27:10|25.68|23.23|25.65|23.21|25.68|23.23|25.65|23.21|0
1640914040000|2021-12-31 01:27:20|25.66|23.22|25.67|23.22|25.67|23.22|25.66|23.22|0
1640914050000|2021-12-31 01:27:30|25.65|23.21|25.67|23.22|25.67|23.22|25.65|23.21|0
1640914060000|2021-12-31 01:27:40|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1640914070000|2021-12-31 01:27:50|25.63|23.19|25.63|23.19|25.65|23.21|25.63|23.19|0
1640914080000|2021-12-31 01:28:00|25.62|23.18|25.63|23.19|25.63|23.19|25.62|23.18|0
1640914090000|2021-12-31 01:28:10|25.62|23.18|25.63|23.19|25.63|23.19|25.62|23.18|0
1640914110000|2021-12-31 01:28:30|25.64|23.2|25.65|23.2|25.65|23.2|25.64|23.2|0
1640914120000|2021-12-31 01:28:40|25.63|23.19|25.64|23.2|25.64|23.2|25.63|23.19|0
1640914130000|2021-12-31 01:28:50|25.65||25.65||25.65||25.65||0
1640914140000|2021-12-31 01:29:00|25.67|23.22|25.65|23.2|25.67|23.22|25.65|23.2|0
1640914150000|2021-12-31 01:29:10|25.66|23.21|25.67|23.22|25.67|23.22|25.66|23.21|0
1640914160000|2021-12-31 01:29:20|25.66|23.21|25.67|23.22|25.67|23.22|25.66|23.21|0
1640914170000|2021-12-31 01:29:30|25.65|23.2|25.65|23.2|25.65|23.2|25.65|23.2|0
1640914180000|2021-12-31 01:29:40|25.66|23.21|25.6|23.17|25.66|23.21|25.6|23.17|0
1640914200000|2021-12-31 01:30:00|25.58|23.15|25.56|23.13|25.58|23.15|25.56|23.13|0
1640914210000|2021-12-31 01:30:10|25.57|23.14|25.58|23.15|25.58|23.15|25.57|23.14|0
1640914220000|2021-12-31 01:30:20|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640914230000|2021-12-31 01:30:30|25.56|23.13|25.54|23.11|25.56|23.13|25.54|23.11|0
1640914240000|2021-12-31 01:30:40|25.56|23.13|25.6|23.17|25.6|23.17|25.56|23.13|0
1640914250000|2021-12-31 01:30:50|25.59|23.16|25.63|23.18|25.63|23.18|25.59|23.16|0
1640914260000|2021-12-31 01:31:00|25.6|23.17|25.63|23.18|25.63|23.18|25.6|23.17|0
1640914270000|2021-12-31 01:31:10|25.65|23.2|25.65|23.2|25.65|23.2|25.64|23.19|0
1640914280000|2021-12-31 01:31:20|25.66|23.21|25.67|23.22|25.68|23.23|25.66|23.21|0
1640914290000|2021-12-31 01:31:30|25.66|23.21|25.66|23.21|25.66|23.21|25.66|23.21|0
1640914300000|2021-12-31 01:31:40|25.67|23.22|25.68|23.23|25.68|23.23|25.65|23.2|0
1640914310000|2021-12-31 01:31:50|25.67|23.22|25.69|23.24|25.69|23.24|25.65|23.2|0
1640914320000|2021-12-31 01:32:00|25.68|23.23|25.67|23.22|25.68|23.23|25.65|23.2|0
1640914330000|2021-12-31 01:32:10|25.66|23.21|25.67|23.22|25.67|23.22|25.66|23.21|0
1640914340000|2021-12-31 01:32:20|25.68|23.23|25.67|23.22|25.68|23.23|25.67|23.22|0
1640914350000|2021-12-31 01:32:30|25.65|23.2|25.65|23.2|25.65|23.2|25.65|23.2|0
1640914360000|2021-12-31 01:32:40|25.67|23.22|25.68|23.23|25.68|23.23|25.67|23.22|0
1640914370000|2021-12-31 01:32:50|25.69|23.24|25.67|23.22|25.69|23.24|25.67|23.22|0
1640914380000|2021-12-31 01:33:00|25.68|23.23|25.68|23.23|25.68|23.23|25.68|23.23|0
1640914390000|2021-12-31 01:33:10|25.69|23.24|25.68|23.23|25.69|23.24|25.68|23.23|0
1640914400000|2021-12-31 01:33:20|25.67|23.22|25.67|23.22|25.67|23.22|25.67|23.22|0
1640914410000|2021-12-31 01:33:30|25.68|23.23|25.67|23.22|25.68|23.23|25.67|23.22|0
1640914420000|2021-12-31 01:33:40|25.68|23.23|25.67|23.22|25.68|23.23|25.67|23.22|0
1640914430000|2021-12-31 01:33:50|25.68|23.23|25.67|23.22|25.68|23.23|25.67|23.22|0
1640914440000|2021-12-31 01:34:00|25.69|23.24|25.67|23.22|25.69|23.24|25.67|23.22|0
1640914450000|2021-12-31 01:34:10|25.68|23.23|25.67|23.22|25.68|23.23|25.67|23.22|0
1640914460000|2021-12-31 01:34:20|25.69|23.24|25.71|23.26|25.71|23.26|25.69|23.24|0
1640914470000|2021-12-31 01:34:30|25.73|23.28|25.75|23.3|25.75|23.3|25.73|23.28|0
1640914480000|2021-12-31 01:34:40|25.79|23.34|25.84|23.38|25.84|23.38|25.79|23.34|0
1640914490000|2021-12-31 01:34:50|25.85|23.39|25.83|23.37|25.85|23.39|25.83|23.37|0
1640914500000|2021-12-31 01:35:00|25.84|23.38|25.82|23.36|25.84|23.38|25.82|23.36|0
1640914510000|2021-12-31 01:35:10|25.81|23.35|25.77|23.32|25.81|23.35|25.77|23.32|0
1640914520000|2021-12-31 01:35:20|25.79|23.34|25.77|23.32|25.79|23.34|25.77|23.32|0
1640914530000|2021-12-31 01:35:30|25.79|23.34|25.82|23.36|25.82|23.36|25.79|23.34|0
1640914550000|2021-12-31 01:35:50|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640914560000|2021-12-31 01:36:00|25.86|23.4|25.82|23.36|25.86|23.4|25.82|23.36|0
1640914570000|2021-12-31 01:36:10|25.83|23.37|25.82|23.36|25.83|23.37|25.82|23.36|0
1640914580000|2021-12-31 01:36:20|25.81||25.81||25.81||25.81||0
1640914600000|2021-12-31 01:36:40|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640914610000|2021-12-31 01:36:50|25.86|23.4|25.86|23.4|25.86|23.4|25.84|23.38|0
1640914620000|2021-12-31 01:37:00|25.85|23.39|25.86|23.39|25.86|23.39|25.84|23.38|0
1640914630000|2021-12-31 01:37:10|25.85||25.85||25.85||25.85||0
1640914640000|2021-12-31 01:37:20|25.86|23.38|25.84|23.38|25.86|23.38|25.84|23.38|0
1640914660000|2021-12-31 01:37:40|25.81|23.36|25.77|23.32|25.81|23.36|25.77|23.32|0
1640914680000|2021-12-31 01:38:00|25.76|23.31|25.76|23.31|25.76|23.31|25.76|23.31|0
1640914690000|2021-12-31 01:38:10|25.75|23.3|25.73|23.28|25.77|23.32|25.73|23.28|0
1640914700000|2021-12-31 01:38:20|25.76|23.31|25.75|23.3|25.76|23.31|25.74|23.29|0
1640914710000|2021-12-31 01:38:30|25.77|23.32|25.79|23.34|25.79|23.34|25.77|23.32|0
1640914720000|2021-12-31 01:38:40|25.78|23.33|25.78|23.33|25.78|23.33|25.78|23.33|0
1640914730000|2021-12-31 01:38:50|25.77|23.32|25.75|23.3|25.77|23.32|25.75|23.3|0
1640914740000|2021-12-31 01:39:00|25.73|23.28|25.72|23.27|25.73|23.28|25.7|23.25|0
1640914750000|2021-12-31 01:39:10|25.71|23.26|25.71|23.26|25.73|23.28|25.71|23.26|0
1640914760000|2021-12-31 01:39:20|25.72|23.27|25.71|23.26|25.72|23.27|25.71|23.26|0
1640914770000|2021-12-31 01:39:30|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1640914780000|2021-12-31 01:39:40|25.71|23.26|25.66|23.22|25.71|23.26|25.66|23.22|0
1640914790000|2021-12-31 01:39:50|25.69|23.24|25.66|23.22|25.69|23.24|25.66|23.22|0
1640914800000|2021-12-31 01:40:00|25.69|23.24|25.69|23.24|25.69|23.24|25.69|23.24|0
1640914810000|2021-12-31 01:40:10|25.67|23.23|25.66|23.22|25.67|23.23|25.66|23.22|0
1640914820000|2021-12-31 01:40:20|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1640914830000|2021-12-31 01:40:30|25.66|23.22|25.66|23.22|25.66|23.22|25.66|23.22|0
1640914840000|2021-12-31 01:40:40|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1640914850000|2021-12-31 01:40:50|25.71|23.26|25.73|23.28|25.73|23.28|25.71|23.26|0
1640914860000|2021-12-31 01:41:00|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1640914870000|2021-12-31 01:41:10|25.77|23.32|25.75|23.3|25.77|23.32|25.75|23.3|0
1640914880000|2021-12-31 01:41:20|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1640914890000|2021-12-31 01:41:30|25.66|23.22|25.66|23.22|25.67|23.23|25.66|23.22|0
1640914900000|2021-12-31 01:41:40|25.65|23.21|25.66|23.22|25.66|23.22|25.65|23.21|0
1640914910000|2021-12-31 01:41:50|25.64|23.2|25.6|23.16|25.64|23.2|25.6|23.16|0
1640914920000|2021-12-31 01:42:00|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640914930000|2021-12-31 01:42:10|25.66|23.22|25.66|23.22|25.66|23.22|25.66|23.22|0
1640914940000|2021-12-31 01:42:20|25.65|23.21|25.63|23.19|25.65|23.21|25.63|23.19|0
1640914950000|2021-12-31 01:42:30|25.64|23.2|25.62|23.18|25.64|23.2|25.62|23.18|0
1640914960000|2021-12-31 01:42:40|25.63|23.19|25.64|23.2|25.64|23.2|25.63|23.19|0
1640914970000|2021-12-31 01:42:50|25.66|23.22|25.65|23.21|25.68|23.24|25.65|23.21|0
1640914980000|2021-12-31 01:43:00|25.64|23.2|25.62|23.18|25.64|23.2|25.6|23.16|0
1640914990000|2021-12-31 01:43:10|25.6|23.16|25.53|23.1|25.6|23.16|25.53|23.1|0
1640915000000|2021-12-31 01:43:20|25.56|23.12|25.56|23.12|25.56|23.12|25.56|23.12|0
1640915010000|2021-12-31 01:43:30|25.53|23.1|25.51|23.08|25.53|23.1|25.51|23.08|0
1640915020000|2021-12-31 01:43:40|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640915040000|2021-12-31 01:44:00|25.56|23.12|25.56|23.12|25.56|23.12|25.56|23.12|0
1640915050000|2021-12-31 01:44:10|25.58|23.14|25.56|23.12|25.58|23.14|25.56|23.12|0
1640915060000|2021-12-31 01:44:20|25.58|23.14|25.58|23.14|25.6|23.16|25.58|23.14|0
1640915070000|2021-12-31 01:44:30|25.59|23.15|25.55|23.11|25.59|23.15|25.55|23.11|0
1640915080000|2021-12-31 01:44:40|25.56|23.12|25.51|23.08|25.56|23.12|25.51|23.08|0
1640915100000|2021-12-31 01:45:00|25.49|23.06|25.53|23.1|25.53|23.1|25.49|23.06|0
1640915110000|2021-12-31 01:45:10|25.52|23.09|25.53|23.1|25.53|23.1|25.52|23.09|0
1640915120000|2021-12-31 01:45:20|25.56|23.12|25.56|23.12|25.56|23.12|25.56|23.12|0
1640915130000|2021-12-31 01:45:30|25.55|23.14|25.58|23.14|25.58|23.14|25.55|23.14|0
1640915140000|2021-12-31 01:45:40|25.55|23.12|25.58|23.14|25.58|23.14|25.55|23.12|0
1640915150000|2021-12-31 01:45:50|25.59|23.15|25.53|23.1|25.61|23.17|25.53|23.1|0
1640915160000|2021-12-31 01:46:00|25.54|23.11|25.55|23.12|25.55|23.12|25.53|23.1|0
1640915170000|2021-12-31 01:46:10|25.53|23.1|25.55|23.12|25.55|23.12|25.53|23.1|0
1640915180000|2021-12-31 01:46:20|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640915200000|2021-12-31 01:46:40|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640915210000|2021-12-31 01:46:50|25.54|23.11|25.55|23.12|25.55|23.12|25.54|23.11|0
1640915220000|2021-12-31 01:47:00|25.58|23.14|25.55|23.12|25.58|23.14|25.55|23.12|0
1640915230000|2021-12-31 01:47:10|25.54|23.11|25.53|23.1|25.54|23.11|25.53|23.1|0
1640915240000|2021-12-31 01:47:20|25.51|23.08|25.53|23.1|25.53|23.1|25.51|23.08|0
1640915260000|2021-12-31 01:47:40|25.52|23.09|25.52|23.09|25.52|23.09|25.51|23.08|0
1640915270000|2021-12-31 01:47:50|25.51|23.08|25.52|23.09|25.52|23.09|25.51|23.08|0
1640915280000|2021-12-31 01:48:00|25.51|23.08|25.51|23.08|25.53|23.1|25.51|23.08|0
1640915290000|2021-12-31 01:48:10|25.53|23.1|25.53|23.1|25.53|23.1|25.52|23.09|0
1640915310000|2021-12-31 01:48:30|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640915320000|2021-12-31 01:48:40|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1640915330000|2021-12-31 01:48:50|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640915340000|2021-12-31 01:49:00|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640915360000|2021-12-31 01:49:20|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640915400000|2021-12-31 01:50:00|25.51|23.08|25.53|23.1|25.53|23.1|25.51|23.08|0
1640915460000|2021-12-31 01:51:00|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640915470000|2021-12-31 01:51:10|25.45|23.02|25.4|22.98|25.45|23.02|25.4|22.98|0
1640915480000|2021-12-31 01:51:20|25.38|22.97|25.4|22.98|25.4|22.98|25.38|22.97|0
1640915490000|2021-12-31 01:51:30|25.43|23|25.45|23.02|25.45|23.02|25.43|23|0
1640915500000|2021-12-31 01:51:40|25.47|23.04|25.43|23|25.49|23.06|25.43|23|0
1640915510000|2021-12-31 01:51:50|25.45|23.02|25.43|23|25.45|23.02|25.43|23|0
1640915520000|2021-12-31 01:52:00|25.42||25.42||25.42||25.42||0
1640915530000|2021-12-31 01:52:10|25.45|23.02|25.45|23.02|25.45|23.02|25.45|23.02|0
1640915560000|2021-12-31 01:52:40|25.42|23|25.45|23.02|25.45|23.02|25.42|23|0
1640915590000|2021-12-31 01:53:10|25.44|23.01|25.45|23.02|25.45|23.02|25.44|23.01|0
1640915600000|2021-12-31 01:53:20|25.47|23.04|25.48|23.05|25.48|23.05|25.47|23.04|0
1640915610000|2021-12-31 01:53:30|25.47|23.04|25.49|23.06|25.49|23.06|25.47|23.04|0
1640915620000|2021-12-31 01:53:40|25.53|23.1|25.54|23.11|25.54|23.11|25.53|23.1|0
1640915630000|2021-12-31 01:53:50|25.53|23.1|25.55|23.12|25.55|23.12|25.53|23.1|0
1640915650000|2021-12-31 01:54:10|25.57|23.14|25.61|23.18|25.61|23.18|25.57|23.14|0
1640915660000|2021-12-31 01:54:20|25.64|23.19|25.59|23.16|25.64|23.19|25.59|23.16|0
1640915670000|2021-12-31 01:54:30|25.56|23.13|25.56|23.13|25.56|23.13|25.56|23.13|0
1640915680000|2021-12-31 01:54:40|25.55|23.12|25.57|23.14|25.57|23.14|25.55|23.12|0
1640915690000|2021-12-31 01:54:50|25.55|23.12|25.55|23.12|25.55|23.12|25.55|23.12|0
1640915700000|2021-12-31 01:55:00|25.57|23.14|25.55|23.12|25.57|23.14|25.55|23.12|0
1640915730000|2021-12-31 01:55:30|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640915740000|2021-12-31 01:55:40|25.49|23.06|25.44|23.02|25.49|23.06|25.44|23.02|0
1640915750000|2021-12-31 01:55:50|25.42|23|25.38|22.96|25.42|23|25.38|22.96|0
1640915760000|2021-12-31 01:56:00|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1640915770000|2021-12-31 01:56:10|25.42|23|25.44|23.02|25.44|23.02|25.42|23|0
1640915780000|2021-12-31 01:56:20|25.42|23|25.42|23|25.42|23|25.42|23|0
1640915790000|2021-12-31 01:56:30|25.4|22.98|25.38|22.96|25.4|22.98|25.38|22.96|0
1640915800000|2021-12-31 01:56:40|25.42|23|25.38|22.96|25.42|23|25.38|22.96|0
1640915810000|2021-12-31 01:56:50|25.42|23|25.44|23.02|25.44|23.02|25.4|22.98|0
1640915820000|2021-12-31 01:57:00|25.42|23|25.47|23.04|25.47|23.04|25.42|23|0
1640915830000|2021-12-31 01:57:10|25.46|23.06|25.49|23.06|25.49|23.06|25.46|23.06|0
1640915840000|2021-12-31 01:57:20|25.48|23.05|25.45|23.03|25.48|23.05|25.45|23.03|0
1640915850000|2021-12-31 01:57:30|25.44|23.02|25.44|23.02|25.46|23.04|25.44|23.02|0
1640915860000|2021-12-31 01:57:40|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1640915880000|2021-12-31 01:58:00|25.44|23.02|25.42|23|25.44|23.02|25.42|23|0
1640915900000|2021-12-31 01:58:20|25.44|23.02|25.44|23.02|25.46|23.04|25.44|23.02|0
1640915910000|2021-12-31 01:58:30|25.43|23.01|25.42|23|25.43|23.01|25.42|23|0
1640915940000|2021-12-31 01:59:00|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1640915950000|2021-12-31 01:59:10|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1640915960000|2021-12-31 01:59:20|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1640915970000|2021-12-31 01:59:30|25.37|22.95|25.36|22.94|25.38|22.96|25.36|22.94|0
1640916000000|2021-12-31 02:00:00|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1640916010000|2021-12-31 02:00:10|25.44|23.02|25.42|23|25.44|23.02|25.42|23|0
1640916020000|2021-12-31 02:00:20|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640916030000|2021-12-31 02:00:30|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1640916040000|2021-12-31 02:00:40|25.48|23.06|25.53|23.1|25.53|23.1|25.48|23.06|0
1640916050000|2021-12-31 02:00:50|25.55|23.12|25.55|23.11|25.55|23.12|25.55|23.11|0
1640916060000|2021-12-31 02:01:00|25.54|23.06|25.51|23.08|25.55|23.08|25.48|23.06|0
1640916070000|2021-12-31 02:01:10|25.5|23.07|25.48|23.06|25.5|23.07|25.48|23.06|0
1640916080000|2021-12-31 02:01:20|25.51|23.08|25.5|23.07|25.51|23.08|25.5|23.07|0
1640916090000|2021-12-31 02:01:30|25.48|23.06|25.48|23.06|25.5|23.07|25.48|23.06|0
1640916100000|2021-12-31 02:01:40|25.47|23.05|25.48|23.06|25.48|23.06|25.47|23.05|0
1640916110000|2021-12-31 02:01:50|25.46|23.04|25.47|23.05|25.48|23.06|25.46|23.04|0
1640916120000|2021-12-31 02:02:00|25.48|23.06|25.48|23.06|25.48|23.06|25.46|23.04|0
1640916130000|2021-12-31 02:02:10|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1640916150000|2021-12-31 02:02:30|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640916160000|2021-12-31 02:02:40|25.42|23|25.42|23|25.42|23|25.42|23|0
1640916170000|2021-12-31 02:02:50|25.4|22.98|25.4|22.98|25.42|23|25.38|22.96|0
1640916200000|2021-12-31 02:03:20|25.38|22.96|25.36|22.94|25.38|22.96|25.36|22.94|0
1640916210000|2021-12-31 02:03:30|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1640916220000|2021-12-31 02:03:40|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1640916230000|2021-12-31 02:03:50|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640916240000|2021-12-31 02:04:00|25.4|22.98|25.42|23|25.42|23|25.4|22.98|0
1640916250000|2021-12-31 02:04:10|25.41|22.99|25.4|22.98|25.41|22.99|25.4|22.98|0
1640916260000|2021-12-31 02:04:20|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640916270000|2021-12-31 02:04:30|25.42|23|25.42|23|25.42|23|25.41|22.99|0
1640916280000|2021-12-31 02:04:40|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640916290000|2021-12-31 02:04:50|25.46|23.04|25.48|23.06|25.48|23.06|25.46|23.04|0
1640916310000|2021-12-31 02:05:10|25.46|23.04|25.47|23.05|25.47|23.05|25.46|23.04|0
1640916320000|2021-12-31 02:05:20|25.48|23.06|25.48|23.06|25.48|23.06|25.48|23.06|0
1640916340000|2021-12-31 02:05:40|25.5|23.07|25.48|23.06|25.5|23.07|25.48|23.06|0
1640916350000|2021-12-31 02:05:50|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1640916360000|2021-12-31 02:06:00|25.47|23.05|25.44|23.02|25.48|23.06|25.44|23.02|0
1640916370000|2021-12-31 02:06:10|25.43|23.01|25.44|23.02|25.44|23.02|25.43|23.01|0
1640916380000|2021-12-31 02:06:20|25.43|23.01|25.44|23.02|25.44|23.02|25.42|23|0
1640916390000|2021-12-31 02:06:30|25.42|23|25.42|23|25.42|23|25.42|23|0
1640916400000|2021-12-31 02:06:40|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640916410000|2021-12-31 02:06:50|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1640916420000|2021-12-31 02:07:00|25.42|23|25.42|23|25.42|23|25.4|22.98|0
1640916430000|2021-12-31 02:07:10|25.41|22.99|25.42|23|25.42|23|25.41|22.99|0
1640916440000|2021-12-31 02:07:20|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640916450000|2021-12-31 02:07:30|25.42|23|25.42|23|25.42|23|25.42|23|0
1640916460000|2021-12-31 02:07:40|25.43|23.01|25.43|23.01|25.43|23.01|25.42|23|0
1640916470000|2021-12-31 02:07:50|25.42|23|25.44|23.02|25.44|23.02|25.42|23|0
1640916480000|2021-12-31 02:08:00|25.42|23|25.42|23|25.42|23|25.42|23|0
1640916490000|2021-12-31 02:08:10|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640916500000|2021-12-31 02:08:20|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1640916510000|2021-12-31 02:08:30|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640916530000|2021-12-31 02:08:50|25.42|23|25.42|23|25.42|23|25.42|23|0
1640916540000|2021-12-31 02:09:00|25.4|22.98|25.44|23.02|25.44|23.02|25.4|22.98|0
1640916570000|2021-12-31 02:09:30|25.42|23|25.42|23|25.42|23|25.42|23|0
1640916590000|2021-12-31 02:09:50|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640916600000|2021-12-31 02:10:00|25.43|23.01|25.44|23.02|25.44|23.02|25.43|23.01|0
1640916610000|2021-12-31 02:10:10|25.46|23.03|25.46|23.03|25.46|23.03|25.44|23.02|0
1640916620000|2021-12-31 02:10:20|25.45|23.02|25.46|23.03|25.46|23.03|25.44|23.02|0
1640916630000|2021-12-31 02:10:30|25.45||25.46||25.46||25.45||0
1640916640000|2021-12-31 02:10:40|25.48|23.05|25.48|23.05|25.48|23.05|25.46|23.03|0
1640916650000|2021-12-31 02:10:50|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1640916660000|2021-12-31 02:11:00|25.44|23.02|25.45|23.03|25.45|23.03|25.44|23.02|0
1640916670000|2021-12-31 02:11:10|25.44|23.02|25.45|23.02|25.45|23.02|25.44|23.02|0
1640916680000|2021-12-31 02:11:20|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1640916700000|2021-12-31 02:11:40|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640916710000|2021-12-31 02:11:50|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640916720000|2021-12-31 02:12:00|25.46|23.03|25.47|23.04|25.47|23.04|25.46|23.03|0
1640916730000|2021-12-31 02:12:10|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640916740000|2021-12-31 02:12:20|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1640916750000|2021-12-31 02:12:30|25.48|23.05|25.5|23.07|25.5|23.07|25.48|23.05|0
1640916760000|2021-12-31 02:12:40|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640916770000|2021-12-31 02:12:50|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640916790000|2021-12-31 02:13:10|25.52|23.09|25.5|23.07|25.52|23.09|25.5|23.07|0
1640916800000|2021-12-31 02:13:20|25.52|23.09|25.52|23.09|25.54|23.11|25.52|23.09|0
1640916820000|2021-12-31 02:13:40|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640916840000|2021-12-31 02:14:00|25.52|23.09|25.52|23.09|25.54|23.11|25.52|23.09|0
1640916850000|2021-12-31 02:14:10|25.54|23.11|25.56|23.13|25.56|23.13|25.54|23.11|0
1640916880000|2021-12-31 02:14:40|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640916890000|2021-12-31 02:14:50|25.56|23.13|25.61|23.17|25.61|23.17|25.56|23.13|0
1640916900000|2021-12-31 02:15:00|25.58|23.15|25.61|23.17|25.61|23.17|25.58|23.15|0
1640916930000|2021-12-31 02:15:30|25.63|23.19|25.61|23.17|25.63|23.19|25.61|23.17|0
1640916940000|2021-12-31 02:15:40|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1640916960000|2021-12-31 02:16:00|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640916980000|2021-12-31 02:16:20|25.58|23.15|25.58|23.15|25.58|23.15|25.58|23.15|0
1640917000000|2021-12-31 02:16:40|25.6|23.17|25.6|23.17|25.6|23.17|25.6|23.17|0
1640917010000|2021-12-31 02:16:50|25.58|23.15|25.56|23.13|25.58|23.15|25.56|23.13|0
1640917020000|2021-12-31 02:17:00|25.54|23.11|25.56|23.13|25.56|23.13|25.54|23.11|0
1640917030000|2021-12-31 02:17:10|25.58|23.15|25.6|23.17|25.6|23.17|25.58|23.15|0
1640917040000|2021-12-31 02:17:20|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1640917050000|2021-12-31 02:17:30|25.6|23.17|25.6|23.17|25.6|23.17|25.6|23.17|0
1640917060000|2021-12-31 02:17:40|25.59|23.16|25.59|23.16|25.6|23.17|25.59|23.16|0
1640917070000|2021-12-31 02:17:50|25.6|23.17|25.6|23.17|25.6|23.17|25.6|23.17|0
1640917080000|2021-12-31 02:18:00|25.58|23.15|25.58|23.15|25.59|23.16|25.58|23.15|0
1640917090000|2021-12-31 02:18:10|25.57|23.14|25.58|23.15|25.58|23.15|25.57|23.14|0
1640917110000|2021-12-31 02:18:30|25.56|23.13|25.55|23.12|25.56|23.13|25.55|23.12|0
1640917120000|2021-12-31 02:18:40|25.56|23.13|25.56|23.13|25.56|23.13|25.56|23.13|0
1640917130000|2021-12-31 02:18:50|25.58|23.15|25.58|23.15|25.58|23.15|25.58|23.15|0
1640917140000|2021-12-31 02:19:00|25.57|23.14|25.56|23.13|25.57|23.14|25.56|23.13|0
1640917150000|2021-12-31 02:19:10|25.52|23.09|25.52|23.09|25.54|23.11|25.52|23.09|0
1640917160000|2021-12-31 02:19:20|25.54|23.11|25.53|23.1|25.54|23.11|25.53|23.1|0
1640917170000|2021-12-31 02:19:30|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640917180000|2021-12-31 02:19:40|25.51|23.08|25.52|23.09|25.52|23.09|25.51|23.08|0
1640917210000|2021-12-31 02:20:10|25.56|23.13|25.58|23.15|25.58|23.15|25.56|23.13|0
1640917230000|2021-12-31 02:20:30|25.56|23.13|25.56|23.13|25.56|23.13|25.56|23.13|0
1640917240000|2021-12-31 02:20:40|25.55|23.12|25.56|23.13|25.56|23.13|25.55|23.12|0
1640917260000|2021-12-31 02:21:00|25.57|23.14|25.58|23.15|25.58|23.15|25.56|23.13|0
1640917270000|2021-12-31 02:21:10|25.57|23.14|25.56|23.13|25.57|23.14|25.54|23.11|0
1640917280000|2021-12-31 02:21:20|25.54|23.11|25.56|23.13|25.56|23.13|25.54|23.11|0
1640917300000|2021-12-31 02:21:40|25.58|23.15|25.6|23.16|25.6|23.16|25.58|23.15|0
1640917310000|2021-12-31 02:21:50|25.61|23.17|25.62|23.18|25.62|23.18|25.61|23.17|0
1640917320000|2021-12-31 02:22:00|25.6|23.16|25.58|23.14|25.6|23.16|25.58|23.14|0
1640917330000|2021-12-31 02:22:10|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640917340000|2021-12-31 02:22:20|25.59|23.15|25.6|23.16|25.6|23.16|25.59|23.15|0
1640917350000|2021-12-31 02:22:30|25.58|23.14|25.6|23.16|25.6|23.16|25.58|23.14|0
1640917370000|2021-12-31 02:22:50|25.58|23.14|25.6|23.16|25.6|23.16|25.58|23.14|0
1640917380000|2021-12-31 02:23:00|25.58|23.14|25.73|23.28|25.73|23.28|25.58|23.14|0
1640917390000|2021-12-31 02:23:10|25.79|23.34|25.77|23.32|25.79|23.34|25.77|23.32|0
1640917400000|2021-12-31 02:23:20|25.76|23.31|25.76|23.31|25.76|23.31|25.76|23.31|0
1640917410000|2021-12-31 02:23:30|25.79|23.34|25.82|23.36|25.82|23.36|25.79|23.34|0
1640917420000|2021-12-31 02:23:40|25.79|23.34|25.79|23.34|25.82|23.36|25.79|23.34|0
1640917440000|2021-12-31 02:24:00|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1640917450000|2021-12-31 02:24:10|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1640917460000|2021-12-31 02:24:20|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1640917470000|2021-12-31 02:24:30|25.71|23.26|25.73|23.28|25.73|23.28|25.71|23.26|0
1640917480000|2021-12-31 02:24:40|25.75|23.3|25.75|23.3|25.75|23.3|25.74|23.29|0
1640917490000|2021-12-31 02:24:50|25.73|23.28|25.75|23.3|25.75|23.3|25.73|23.28|0
1640917500000|2021-12-31 02:25:00|25.74|23.29|25.73|23.28|25.74|23.29|25.73|23.28|0
1640917510000|2021-12-31 02:25:10|25.75|23.3|25.79|23.34|25.79|23.34|25.75|23.3|0
1640917520000|2021-12-31 02:25:20|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1640917540000|2021-12-31 02:25:40|25.79|23.34|25.77|23.32|25.79|23.34|25.77|23.32|0
1640917550000|2021-12-31 02:25:50|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1640917580000|2021-12-31 02:26:20|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1640917590000|2021-12-31 02:26:30|25.75|23.3|25.73|23.28|25.75|23.3|25.73|23.28|0
1640917600000|2021-12-31 02:26:40|25.72|23.27|25.69|23.24|25.72|23.27|25.69|23.24|0
1640917610000|2021-12-31 02:26:50|25.71|23.26|25.71|23.26|25.71|23.26|25.71|23.26|0
1640917620000|2021-12-31 02:27:00|25.69|23.24|25.71|23.26|25.71|23.26|25.69|23.24|0
1640917630000|2021-12-31 02:27:10|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1640917640000|2021-12-31 02:27:20|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1640917650000|2021-12-31 02:27:30|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1640917680000|2021-12-31 02:28:00|25.72|23.27|25.71|23.26|25.72|23.27|25.71|23.26|0
1640917690000|2021-12-31 02:28:10|25.73|23.28|25.71|23.26|25.73|23.28|25.71|23.26|0
1640917700000|2021-12-31 02:28:20|25.72|23.27|25.71|23.26|25.72|23.27|25.71|23.26|0
1640917740000|2021-12-31 02:29:00|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1640917750000|2021-12-31 02:29:10|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1640917760000|2021-12-31 02:29:20|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1640917770000|2021-12-31 02:29:30|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1640917780000|2021-12-31 02:29:40|25.73|23.28|25.73|23.28|25.73|23.28|25.73|23.28|0
1640917790000|2021-12-31 02:29:50|25.75|23.3|25.73|23.28|25.75|23.3|25.73|23.28|0
1640917800000|2021-12-31 02:30:00|25.75|23.3|25.75|23.3|25.76|23.31|25.75|23.3|0
1640917810000|2021-12-31 02:30:10|25.77|23.32|25.75|23.3|25.77|23.32|25.75|23.3|0
1640917820000|2021-12-31 02:30:20|25.77|23.32|25.76|23.31|25.77|23.32|25.76|23.31|0
1640917830000|2021-12-31 02:30:30|25.77|23.32|25.77|23.32|25.78|23.33|25.77|23.32|0
1640917840000|2021-12-31 02:30:40|25.78|23.33|25.78|23.33|25.79|23.33|25.78|23.33|0
1640917850000|2021-12-31 02:30:50|25.77|23.32|25.79|23.33|25.79|23.33|25.77|23.32|0
1640917870000|2021-12-31 02:31:10|25.78||25.78||25.78||25.78||0
1640917880000|2021-12-31 02:31:20|25.79|23.35|25.81|23.35|25.81|23.35|25.79|23.35|0
1640917890000|2021-12-31 02:31:30|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1640917900000|2021-12-31 02:31:40|25.82|23.36|25.81|23.35|25.83|23.37|25.81|23.35|0
1640917910000|2021-12-31 02:31:50|25.82|23.36|25.83|23.37|25.83|23.37|25.82|23.36|0
1640917920000|2021-12-31 02:32:00|25.84|23.38|25.83|23.37|25.84|23.38|25.83|23.37|0
1640917930000|2021-12-31 02:32:10|25.81|23.35|25.82|23.36|25.82|23.36|25.81|23.35|0
1640917940000|2021-12-31 02:32:20|25.83|23.37|25.88|23.41|25.88|23.41|25.83|23.37|0
1640917960000|2021-12-31 02:32:40|25.9|23.43|25.92|23.45|25.94|23.47|25.9|23.43|0
1640917970000|2021-12-31 02:32:50|25.94|23.47|25.92|23.45|25.96|23.49|25.92|23.45|0
1640917980000|2021-12-31 02:33:00|25.93|23.46|25.94|23.47|25.94|23.47|25.93|23.46|0
1640917990000|2021-12-31 02:33:10|25.96|23.49|25.89|23.42|25.96|23.49|25.89|23.42|0
1640918000000|2021-12-31 02:33:20|25.88|23.41|25.89|23.42|25.89|23.42|25.88|23.41|0
1640918010000|2021-12-31 02:33:30|25.9|23.43|25.92|23.45|25.92|23.45|25.9|23.43|0
1640918020000|2021-12-31 02:33:40|25.9|23.43|25.9|23.43|25.91|23.44|25.9|23.43|0
1640918040000|2021-12-31 02:34:00|25.92|23.45|25.9|23.43|25.92|23.45|25.9|23.43|0
1640918050000|2021-12-31 02:34:10|25.88|23.41|25.88|23.41|25.88|23.41|25.88|23.41|0
1640918060000|2021-12-31 02:34:20|25.87|23.43|25.92|23.45|25.92|23.45|25.87|23.43|0
1640918080000|2021-12-31 02:34:40|25.91|23.44|25.9|23.43|25.91|23.44|25.9|23.43|0
1640918090000|2021-12-31 02:34:50|25.89|23.42|25.9|23.43|25.9|23.43|25.89|23.42|0
1640918100000|2021-12-31 02:35:00|25.87|23.41|25.92|23.45|25.92|23.45|25.87|23.41|0
1640918110000|2021-12-31 02:35:10|25.9|23.43|25.91|23.44|25.91|23.44|25.9|23.43|0
1640918120000|2021-12-31 02:35:20|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1640918130000|2021-12-31 02:35:30|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1640918150000|2021-12-31 02:35:50|25.92|23.45|25.93|23.46|25.94|23.47|25.92|23.45|0
1640918160000|2021-12-31 02:36:00|25.94|23.47|25.96|23.49|25.96|23.49|25.94|23.47|0
1640918170000|2021-12-31 02:36:10|25.94|23.47|25.95|23.48|25.95|23.48|25.94|23.47|0
1640918180000|2021-12-31 02:36:20|25.94|23.47|25.94|23.47|25.96|23.49|25.94|23.47|0
1640918190000|2021-12-31 02:36:30|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1640918200000|2021-12-31 02:36:40|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1640918220000|2021-12-31 02:37:00|25.92|23.45|25.94|23.47|25.94|23.47|25.92|23.45|0
1640918230000|2021-12-31 02:37:10|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640918240000|2021-12-31 02:37:20|25.98|23.51|25.96|23.49|25.98|23.51|25.96|23.49|0
1640918260000|2021-12-31 02:37:40|25.98|23.51|25.98|23.51|25.98|23.51|25.98|23.51|0
1640918270000|2021-12-31 02:37:50|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640918280000|2021-12-31 02:38:00|25.98|23.51|25.98|23.51|25.98|23.51|25.98|23.51|0
1640918290000|2021-12-31 02:38:10|25.96|23.49|25.96|23.49|25.96|23.49|25.94|23.47|0
1640918310000|2021-12-31 02:38:30|25.98|23.51|25.98|23.51|25.98|23.51|25.98|23.51|0
1640918340000|2021-12-31 02:39:00|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640918360000|2021-12-31 02:39:20|25.94|23.47|25.93|23.46|25.94|23.47|25.93|23.46|0
1640918370000|2021-12-31 02:39:30|25.92|23.45|25.94|23.47|25.94|23.47|25.92|23.45|0
1640918380000|2021-12-31 02:39:40|25.92|23.45|25.94|23.47|25.94|23.47|25.92|23.45|0
1640918410000|2021-12-31 02:40:10|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640918430000|2021-12-31 02:40:30|25.98|23.51|25.97|23.5|25.98|23.51|25.97|23.5|0
1640918440000|2021-12-31 02:40:40|25.96|23.49|25.97|23.5|25.97|23.5|25.96|23.49|0
1640918450000|2021-12-31 02:40:50|25.98|23.51|25.98|23.51|25.98|23.51|25.98|23.51|0
1640918460000|2021-12-31 02:41:00|26|23.52|25.98|23.51|26|23.52|25.98|23.51|0
1640918470000|2021-12-31 02:41:10|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640918480000|2021-12-31 02:41:20|25.98|23.51|25.98|23.51|25.98|23.51|25.96|23.49|0
1640918500000|2021-12-31 02:41:40|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640918510000|2021-12-31 02:41:50|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1640918520000|2021-12-31 02:42:00|25.94|23.47|25.96|23.49|25.96|23.49|25.94|23.47|0
1640918580000|2021-12-31 02:43:00|25.98|23.5|26|23.52|26|23.52|25.98|23.5|0
1640918590000|2021-12-31 02:43:10|26.01|23.53|26.04|23.56|26.04|23.56|26.01|23.53|0
1640918600000|2021-12-31 02:43:20|26.02|23.54|25.96|23.48|26.02|23.54|25.96|23.48|0
1640918610000|2021-12-31 02:43:30|25.98|23.5|26|23.52|26|23.52|25.98|23.5|0
1640918620000|2021-12-31 02:43:40|26.02|23.54|26.02|23.54|26.02|23.54|26.02|23.54|0
1640918630000|2021-12-31 02:43:50|26.04|23.56|26.04|23.56|26.04|23.56|26.04|23.56|0
1640918640000|2021-12-31 02:44:00|26.02|23.54|26|23.52|26.04|23.56|26|23.52|0
1640918650000|2021-12-31 02:44:10|25.99|23.51|26|23.52|26|23.52|25.99|23.51|0
1640918660000|2021-12-31 02:44:20|25.99|23.51|26|23.52|26|23.52|25.99|23.51|0
1640918670000|2021-12-31 02:44:30|25.98|23.5|25.96|23.48|25.98|23.5|25.96|23.48|0
1640918740000|2021-12-31 02:45:40|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640918760000|2021-12-31 02:46:00|25.95|23.47|25.96|23.48|25.96|23.48|25.95|23.47|0
1640918770000|2021-12-31 02:46:10|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640918790000|2021-12-31 02:46:30|25.91|23.44|25.91|23.44|25.93|23.46|25.91|23.44|0
1640918810000|2021-12-31 02:46:50|25.89|23.43|25.89|23.43|25.91|23.44|25.89|23.43|0
1640918820000|2021-12-31 02:47:00|25.88|23.42|25.85|23.39|25.88|23.42|25.85|23.39|0
1640918830000|2021-12-31 02:47:10|25.83|23.37|25.85|23.39|25.85|23.39|25.83|23.37|0
1640918840000|2021-12-31 02:47:20|25.87|23.41|25.87|23.41|25.87|23.41|25.87|23.41|0
1640918850000|2021-12-31 02:47:30|25.89|23.42|25.89|23.42|25.89|23.42|25.89|23.42|0
1640918860000|2021-12-31 02:47:40|25.87|23.41|25.87|23.41|25.87|23.41|25.87|23.41|0
1640918880000|2021-12-31 02:48:00|25.89|23.42|25.87|23.41|25.89|23.42|25.87|23.41|0
1640918890000|2021-12-31 02:48:10|25.88|23.42|25.89|23.42|25.89|23.42|25.88|23.42|0
1640918900000|2021-12-31 02:48:20|25.85|23.39|25.85|23.39|25.85|23.39|25.85|23.39|0
1640918910000|2021-12-31 02:48:30|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1640918920000|2021-12-31 02:48:40|25.84|23.38|25.85|23.39|25.85|23.39|25.84|23.38|0
1640918950000|2021-12-31 02:49:10|25.83|23.37|25.87|23.4|25.87|23.4|25.83|23.37|0
1640918970000|2021-12-31 02:49:30|25.89|23.42|25.87|23.4|25.89|23.42|25.87|23.4|0
1640918980000|2021-12-31 02:49:40|25.86|23.39|25.85|23.39|25.86|23.39|25.85|23.39|0
1640918990000|2021-12-31 02:49:50||23.38||23.38||23.38||23.38|0
1640919010000|2021-12-31 02:50:10|25.84|23.37|25.82|23.37|25.84|23.37|25.82|23.37|0
1640919020000|2021-12-31 02:50:20|25.85|23.38|25.82|23.37|25.85|23.38|25.82|23.37|0
1640919030000|2021-12-31 02:50:30|25.8|23.35|25.8|23.35|25.8|23.35|25.8|23.35|0
1640919040000|2021-12-31 02:50:40|25.82|23.37|25.82|23.37|25.82|23.37|25.8|23.35|0
1640919060000|2021-12-31 02:51:00|25.85|23.38|25.85|23.38|25.85|23.38|25.85|23.38|0
1640919070000|2021-12-31 02:51:10|25.82|23.37|25.85|23.38|25.85|23.38|25.82|23.37|0
1640919090000|2021-12-31 02:51:30|25.87|23.4|25.87|23.4|25.87|23.4|25.87|23.4|0
1640919100000|2021-12-31 02:51:40|25.85|23.38|25.87|23.4|25.87|23.4|25.85|23.38|0
1640919120000|2021-12-31 02:52:00|25.85|23.38|25.85|23.38|25.85|23.38|25.85|23.38|0
1640919130000|2021-12-31 02:52:10|25.86|23.39|25.85|23.38|25.86|23.39|25.85|23.38|0
1640919140000|2021-12-31 02:52:20|25.84|23.37|25.84|23.37|25.84|23.37|25.84|23.37|0
1640919150000|2021-12-31 02:52:30|25.82|23.36|25.87|23.4|25.87|23.4|25.82|23.36|0
1640919160000|2021-12-31 02:52:40|25.85|23.38|25.85|23.38|25.85|23.38|25.85|23.38|0
1640919180000|2021-12-31 02:53:00|25.86|23.39|25.86|23.39|25.86|23.39|25.85|23.38|0
1640919190000|2021-12-31 02:53:10|25.85|23.38|25.85|23.38|25.85|23.38|25.85|23.38|0
1640919200000|2021-12-31 02:53:20|25.84||25.84||25.84||25.84||0
1640919210000|2021-12-31 02:53:30|25.86|23.39|25.84|23.38|25.87|23.4|25.84|23.38|0
1640919230000|2021-12-31 02:53:50|25.86|23.39|25.87|23.4|25.87|23.4|25.86|23.39|0
1640919240000|2021-12-31 02:54:00|25.84|23.38|25.84|23.38|25.84|23.38|25.82|23.36|0
1640919250000|2021-12-31 02:54:10|25.82|23.36|25.84|23.38|25.84|23.38|25.82|23.36|0
1640919260000|2021-12-31 02:54:20|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1640919270000|2021-12-31 02:54:30|25.82|23.36|25.82|23.36|25.82|23.36|25.8|23.34|0
1640919300000|2021-12-31 02:55:00|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1640919310000|2021-12-31 02:55:10|25.82|23.36|25.82|23.36|25.84|23.38|25.82|23.36|0
1640919370000|2021-12-31 02:56:10|25.81|23.35|25.8|23.34|25.82|23.36|25.8|23.34|0
1640919380000|2021-12-31 02:56:20|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1640919390000|2021-12-31 02:56:30|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640919400000|2021-12-31 02:56:40|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640919420000|2021-12-31 02:57:00|25.89|23.42|25.89|23.42|25.89|23.42|25.89|23.42|0
1640919440000|2021-12-31 02:57:20|25.93|23.46|25.94|23.47|25.94|23.47|25.93|23.46|0
1640919450000|2021-12-31 02:57:30|25.93|23.46|25.95|23.48|25.95|23.48|25.93|23.46|0
1640919460000|2021-12-31 02:57:40|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640919470000|2021-12-31 02:57:50|25.97|23.5|25.95|23.48|25.97|23.5|25.95|23.48|0
1640919480000|2021-12-31 02:58:00|25.91|23.44|25.93|23.46|25.93|23.46|25.91|23.44|0
1640919490000|2021-12-31 02:58:10|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1640919500000|2021-12-31 02:58:20|25.89|23.42|25.89|23.42|25.89|23.42|25.89|23.42|0
1640919510000|2021-12-31 02:58:30|25.9|23.43|25.9|23.43|25.9|23.43|25.9|23.43|0
1640919520000|2021-12-31 02:58:40|25.89|23.42|25.91|23.44|25.91|23.44|25.89|23.42|0
1640919530000|2021-12-31 02:58:50|25.92|23.45|25.92|23.45|25.93|23.46|25.92|23.45|0
1640919540000|2021-12-31 02:59:00|25.91|23.44|25.89|23.42|25.91|23.44|25.89|23.42|0
1640919580000|2021-12-31 02:59:40|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640919590000|2021-12-31 02:59:50|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640919610000|2021-12-31 03:00:10|25.86|23.4|25.86|23.4|25.88|23.42|25.86|23.4|0
1640919620000|2021-12-31 03:00:20|25.88|23.42|25.91|23.44|25.91|23.44|25.88|23.42|0
1640919630000|2021-12-31 03:00:30|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640919640000|2021-12-31 03:00:40|25.95|23.48|25.95|23.48|25.95|23.48|25.93|23.46|0
1640919650000|2021-12-31 03:00:50|25.97|23.5|25.97|23.5|25.97|23.5|25.96|23.49|0
1640919660000|2021-12-31 03:01:00|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640919680000|2021-12-31 03:01:20|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1640919700000|2021-12-31 03:01:40|25.93|23.46|25.91|23.44|25.93|23.46|25.91|23.44|0
1640919710000|2021-12-31 03:01:50|25.92|23.45|25.91|23.44|25.92|23.45|25.91|23.44|0
1640919720000|2021-12-31 03:02:00|25.93|23.46|25.91|23.44|25.93|23.46|25.91|23.44|0
1640919730000|2021-12-31 03:02:10|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1640919740000|2021-12-31 03:02:20|25.9|23.43|25.88|23.42|25.9|23.43|25.88|23.42|0
1640919770000|2021-12-31 03:02:50|25.89|23.43|25.89|23.43|25.89|23.43|25.89|23.43|0
1640919780000|2021-12-31 03:03:00|25.88|23.42|25.86|23.4|25.88|23.42|25.86|23.4|0
1640919790000|2021-12-31 03:03:10|25.84|23.38|25.84|23.38|25.85|23.39|25.84|23.38|0
1640919800000|2021-12-31 03:03:20|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640919810000|2021-12-31 03:03:30|25.85|23.39|25.86|23.4|25.86|23.4|25.84|23.38|0
1640919840000|2021-12-31 03:04:00|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640919850000|2021-12-31 03:04:10|25.85|23.39|25.84|23.38|25.85|23.39|25.84|23.38|0
1640919860000|2021-12-31 03:04:20|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1640919870000|2021-12-31 03:04:30|25.83|23.37|25.84|23.38|25.84|23.38|25.82|23.36|0
1640919880000|2021-12-31 03:04:40|25.83|23.37|25.82|23.36|25.83|23.37|25.82|23.36|0
1640919890000|2021-12-31 03:04:50|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1640919900000|2021-12-31 03:05:00|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640919910000|2021-12-31 03:05:10|25.83|23.37|25.84|23.38|25.84|23.38|25.83|23.37|0
1640919930000|2021-12-31 03:05:30|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1640919940000|2021-12-31 03:05:40|25.84|23.38|25.84|23.38|25.84|23.38|25.83|23.37|0
1640919950000|2021-12-31 03:05:50|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640919960000|2021-12-31 03:06:00|25.88|23.42|25.9|23.44|25.9|23.44|25.88|23.42|0
1640919980000|2021-12-31 03:06:20|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640920000000|2021-12-31 03:06:40|25.9|23.44|25.9|23.44|25.9|23.44|25.9|23.44|0
1640920010000|2021-12-31 03:06:50|25.92|23.46|25.92|23.46|25.92|23.46|25.92|23.46|0
1640920020000|2021-12-31 03:07:00|25.9|23.44|25.9|23.44|25.9|23.44|25.9|23.44|0
1640920070000|2021-12-31 03:07:50|25.91|23.45|25.92|23.46|25.92|23.46|25.91|23.45|0
1640920080000|2021-12-31 03:08:00|25.95|23.47|25.96|23.49|25.96|23.49|25.94|23.47|0
1640920090000|2021-12-31 03:08:10|25.95|23.47|25.95|23.47|25.95|23.47|25.95|23.47|0
1640920100000|2021-12-31 03:08:20|25.94||25.95||25.95||25.94||0
1640920110000|2021-12-31 03:08:30|25.94||25.95||25.95||25.94||0
1640920120000|2021-12-31 03:08:40|25.94|23.46|25.92|23.46|25.94|23.46|25.92|23.46|0
1640920130000|2021-12-31 03:08:50|25.9|23.44|25.88|23.42|25.9|23.44|25.88|23.42|0
1640920150000|2021-12-31 03:09:10|25.9|23.44|25.95|23.47|25.95|23.47|25.9|23.44|0
1640920160000|2021-12-31 03:09:20|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1640920180000|2021-12-31 03:09:40|25.93|23.46|25.92|23.45|25.93|23.46|25.92|23.45|0
1640920190000|2021-12-31 03:09:50|25.95|23.47|25.95|23.47|25.95|23.47|25.95|23.47|0
1640920200000|2021-12-31 03:10:00|26.12|23.63|26.05|23.57|26.12|23.63|26.05|23.57|0
1640920210000|2021-12-31 03:10:10|26.03|23.55|26.07|23.59|26.07|23.59|26.03|23.55|0
1640920220000|2021-12-31 03:10:20|26.1|23.61|26.1|23.61|26.1|23.61|26.1|23.61|0
1640920230000|2021-12-31 03:10:30|26.07|23.59|26.14|23.65|26.14|23.65|26.07|23.59|0
1640920240000|2021-12-31 03:10:40|26.12|23.63|26.15|23.66|26.15|23.66|26.12|23.63|0
1640920250000|2021-12-31 03:10:50|26.14|23.65|26.16|23.67|26.16|23.67|26.14|23.65|0
1640920260000|2021-12-31 03:11:00|26.14|23.65|26.14|23.65|26.14|23.65|26.14|23.65|0
1640920270000|2021-12-31 03:11:10|26.16|23.67|26.18|23.69|26.18|23.69|26.16|23.67|0
1640920280000|2021-12-31 03:11:20|26.2|23.71|26.2|23.71|26.23|23.73|26.2|23.71|0
1640920290000|2021-12-31 03:11:30|26.19|23.7|26.18|23.69|26.19|23.7|26.17|23.68|0
1640920300000|2021-12-31 03:11:40|26.16|23.67|26.18|23.69|26.18|23.69|26.16|23.67|0
1640920310000|2021-12-31 03:11:50|26.2|23.71|26.23|23.73|26.23|23.73|26.2|23.71|0
1640920330000|2021-12-31 03:12:10|26.2|23.71|26.21|23.72|26.21|23.72|26.2|23.71|0
1640920340000|2021-12-31 03:12:20|26.23|23.73|26.23|23.73|26.23|23.73|26.23|23.73|0
1640920360000|2021-12-31 03:12:40|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1640920380000|2021-12-31 03:13:00|26.21|23.72|26.2|23.71|26.22|23.73|26.2|23.71|0
1640920390000|2021-12-31 03:13:10|26.22|23.73|26.22|23.73|26.22|23.73|26.22|23.73|0
1640920410000|2021-12-31 03:13:30|26.2|23.71|26.22|23.73|26.22|23.73|26.2|23.71|0
1640920420000|2021-12-31 03:13:40|26.25|23.75|26.29|23.79|26.29|23.79|26.25|23.75|0
1640920440000|2021-12-31 03:14:00|26.31|23.81|26.28|23.78|26.31|23.81|26.27|23.77|0
1640920450000|2021-12-31 03:14:10|26.27|23.77|26.27|23.77|26.27|23.77|26.25|23.75|0
1640920460000|2021-12-31 03:14:20|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1640920470000|2021-12-31 03:14:30|26.22|23.73|26.2|23.71|26.22|23.73|26.2|23.71|0
1640920480000|2021-12-31 03:14:40|26.22|23.73|26.22|23.73|26.22|23.73|26.2|23.71|0
1640920490000|2021-12-31 03:14:50|26.2|23.71|26.2|23.71|26.2|23.71|26.2|23.71|0
1640920500000|2021-12-31 03:15:00|26.21|23.72|26.2|23.71|26.21|23.72|26.2|23.71|0
1640920510000|2021-12-31 03:15:10|26.21|23.72|26.22|23.73|26.22|23.73|26.21|23.72|0
1640920540000|2021-12-31 03:15:40|26.2|23.71|26.22|23.73|26.22|23.73|26.2|23.71|0
1640920550000|2021-12-31 03:15:50|26.25|23.75|26.25|23.75|26.25|23.75|26.24|23.74|0
1640920570000|2021-12-31 03:16:10|26.22|23.73|26.25|23.75|26.25|23.75|26.22|23.73|0
1640920580000|2021-12-31 03:16:20|26.27|23.77|26.27|23.77|26.27|23.77|26.27|23.77|0
1640920590000|2021-12-31 03:16:30|26.25|23.75|26.25|23.75|26.25|23.75|26.25|23.75|0
1640920600000|2021-12-31 03:16:40|26.26|23.76|26.23|23.74|26.26|23.76|26.23|23.74|0
1640920610000|2021-12-31 03:16:50|26.25|23.75|26.22|23.73|26.25|23.75|26.22|23.73|0
1640920620000|2021-12-31 03:17:00|26.24|23.75|26.24|23.75|26.26|23.76|26.24|23.75|0
1640920630000|2021-12-31 03:17:10|26.27|23.77|26.24|23.75|26.27|23.77|26.24|23.75|0
1640920640000|2021-12-31 03:17:20|26.22|23.73|26.22|23.73|26.22|23.73|26.22|23.73|0
1640920660000|2021-12-31 03:17:40|26.2|23.71|26.2|23.71|26.2|23.71|26.2|23.71|0
1640920680000|2021-12-31 03:18:00|26.22|23.73|26.2|23.71|26.22|23.73|26.2|23.71|0
1640920700000|2021-12-31 03:18:20|26.22|23.73|26.22|23.73|26.22|23.73|26.22|23.73|0
1640920710000|2021-12-31 03:18:30|26.24|23.74|26.22|23.73|26.24|23.74|26.22|23.73|0
1640920720000|2021-12-31 03:18:40|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1640920730000|2021-12-31 03:18:50|26.2|23.71|26.2|23.71|26.2|23.71|26.2|23.71|0
1640920750000|2021-12-31 03:19:10|26.18|23.69|26.16|23.67|26.18|23.69|26.16|23.67|0
1640920760000|2021-12-31 03:19:20|26.11|23.63|26.09|23.61|26.11|23.63|26.09|23.61|0
1640920770000|2021-12-31 03:19:30|26.11|23.63|26.11|23.63|26.11|23.63|26.11|23.63|0
1640920780000|2021-12-31 03:19:40|26.09|23.61|26.09|23.61|26.09|23.61|26.09|23.61|0
1640920800000|2021-12-31 03:20:00|26.11|23.63|26.11|23.63|26.14|23.65|26.11|23.63|0
1640920810000|2021-12-31 03:20:10|26.09|23.61|26.09|23.61|26.09|23.61|26.09|23.61|0
1640920820000|2021-12-31 03:20:20|26.11|23.63|26.11|23.63|26.12|23.64|26.11|23.63|0
1640920830000|2021-12-31 03:20:30|26.09|23.61|26.09|23.61|26.09|23.61|26.09|23.61|0
1640920860000|2021-12-31 03:21:00|26.11|23.63|26.09|23.61|26.11|23.63|26.09|23.61|0
1640920900000|2021-12-31 03:21:40|26.1|23.62|26.1|23.62|26.1|23.62|26.1|23.62|0
1640920910000|2021-12-31 03:21:50|26.11|23.63|26.11|23.63|26.11|23.63|26.11|23.63|0
1640920920000|2021-12-31 03:22:00|26.13|23.65|26.12|23.64|26.13|23.65|26.12|23.64|0
1640920930000|2021-12-31 03:22:10|26.13|23.65|26.11|23.63|26.13|23.65|26.11|23.63|0
1640920940000|2021-12-31 03:22:20|26.13|23.65|26.13|23.64|26.13|23.65|26.13|23.64|0
1640920960000|2021-12-31 03:22:40|26.15|23.66|26.16|23.66|26.17|23.67|26.15|23.66|0
1640920970000|2021-12-31 03:22:50|26.18|23.68|26.19|23.69|26.2|23.7|26.18|23.68|0
1640920980000|2021-12-31 03:23:00|26.2|23.7|26.2|23.7|26.2|23.7|26.2|23.7|0
1640920990000|2021-12-31 03:23:10|26.22|23.72|26.24|23.74|26.24|23.74|26.22|23.72|0
1640921000000|2021-12-31 03:23:20|26.26|23.76|26.26|23.76|26.26|23.76|26.26|23.76|0
1640921010000|2021-12-31 03:23:30|26.24|23.74|26.25|23.75|26.25|23.75|26.24|23.74|0
1640921020000|2021-12-31 03:23:40|26.26|23.76|26.25|23.75|26.26|23.76|26.25|23.75|0
1640921030000|2021-12-31 03:23:50|26.26|23.76|26.24|23.74|26.26|23.76|26.24|23.74|0
1640921040000|2021-12-31 03:24:00|26.23|23.73|26.22|23.72|26.24|23.74|26.22|23.72|0
1640921050000|2021-12-31 03:24:10|26.24|23.74|26.26|23.76|26.26|23.76|26.24|23.74|0
1640921060000|2021-12-31 03:24:20|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1640921070000|2021-12-31 03:24:30|26.23|23.73|26.23|23.73|26.23|23.73|26.23|23.73|0
1640921080000|2021-12-31 03:24:40|26.24|23.74|26.23|23.73|26.24|23.74|26.23|23.73|0
1640921090000|2021-12-31 03:24:50|26.22|23.72|26.24|23.74|26.24|23.74|26.22|23.72|0
1640921100000|2021-12-31 03:25:00|26.23|23.73|26.24|23.74|26.24|23.74|26.23|23.73|0
1640921110000|2021-12-31 03:25:10|26.26|23.76|26.26|23.76|26.26|23.76|26.26|23.76|0
1640921120000|2021-12-31 03:25:20|26.24|23.74|26.24|23.74|26.24|23.74|26.22|23.72|0
1640921140000|2021-12-31 03:25:40|26.26|23.76|26.26|23.76|26.26|23.76|26.26|23.76|0
1640921150000|2021-12-31 03:25:50|26.22|23.72|26.26|23.76|26.26|23.76|26.22|23.72|0
1640921160000|2021-12-31 03:26:00|26.27|23.77|26.28|23.78|26.28|23.78|26.27|23.77|0
1640921170000|2021-12-31 03:26:10|26.31|23.8|26.31|23.8|26.32|23.81|26.31|23.8|0
1640921180000|2021-12-31 03:26:20|26.32|23.81|26.31|23.8|26.32|23.81|26.3|23.79|0
1640921190000|2021-12-31 03:26:30|26.28|23.78|26.3|23.79|26.3|23.79|26.28|23.78|0
1640921200000|2021-12-31 03:26:40|26.31|23.8|26.31|23.8|26.31|23.8|26.28|23.78|0
1640921210000|2021-12-31 03:26:50|26.28|23.78|26.28|23.78|26.28|23.78|26.28|23.78|0
1640921240000|2021-12-31 03:27:20|26.26|23.76|26.26|23.76|26.26|23.76|26.26|23.76|0
1640921250000|2021-12-31 03:27:30|26.24|23.74|26.22|23.72|26.24|23.74|26.22|23.72|0
1640921260000|2021-12-31 03:27:40|26.23|23.73|26.24|23.74|26.24|23.74|26.23|23.73|0
1640921270000|2021-12-31 03:27:50|26.22|23.72|26.2|23.7|26.22|23.72|26.2|23.7|0
1640921280000|2021-12-31 03:28:00|26.22|23.72|26.24|23.74|26.24|23.74|26.22|23.72|0
1640921300000|2021-12-31 03:28:20|26.26|23.76|26.26|23.76|26.26|23.76|26.26|23.76|0
1640921320000|2021-12-31 03:28:40|26.24|23.74|26.22|23.72|26.24|23.74|26.22|23.72|0
1640921350000|2021-12-31 03:29:10|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1640921360000|2021-12-31 03:29:20|26.22|23.72|26.22|23.72|26.22|23.72|26.22|23.72|0
1640921370000|2021-12-31 03:29:30|26.24|23.74|26.24|23.74|26.24|23.74|26.22|23.72|0
1640921380000|2021-12-31 03:29:40|26.23|23.73|26.22|23.72|26.23|23.73|26.22|23.72|0
1640921390000|2021-12-31 03:29:50|26.2|23.7|26.2|23.7|26.2|23.7|26.2|23.7|0
1640921400000|2021-12-31 03:30:00|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640921410000|2021-12-31 03:30:10|26.13|23.64|26.17|23.68|26.17|23.68|26.13|23.64|0
1640921460000|2021-12-31 03:31:00|26.15|23.66|26.17|23.68|26.17|23.68|26.15|23.66|0
1640921470000|2021-12-31 03:31:10|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1640921510000|2021-12-31 03:31:50|26.17|23.68|26.15|23.66|26.17|23.68|26.15|23.66|0
1640921520000|2021-12-31 03:32:00|26.16|23.67|26.16|23.67|26.16|23.67|26.16|23.67|0
1640921530000|2021-12-31 03:32:10|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640921540000|2021-12-31 03:32:20|26.14|23.65|26.15|23.66|26.15|23.66|26.14|23.65|0
1640921550000|2021-12-31 03:32:30|26.14|23.65|26.13|23.64|26.14|23.65|26.13|23.64|0
1640921560000|2021-12-31 03:32:40|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1640921590000|2021-12-31 03:33:10|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640921600000|2021-12-31 03:33:20|26.19|23.7|26.22|23.72|26.22|23.72|26.19|23.7|0
1640921610000|2021-12-31 03:33:30|26.24|23.74|26.22|23.72|26.24|23.74|26.22|23.72|0
1640921640000|2021-12-31 03:34:00|26.19|23.7|26.17|23.68|26.19|23.7|26.17|23.68|0
1640921650000|2021-12-31 03:34:10|26.19|23.7|26.19|23.7|26.19|23.7|26.19|23.7|0
1640921660000|2021-12-31 03:34:20|26.18|23.69|26.18|23.69|26.19|23.7|26.18|23.69|0
1640921670000|2021-12-31 03:34:30|26.17|23.68|26.06|23.58|26.17|23.68|26.04|23.56|0
1640921680000|2021-12-31 03:34:40|26.07|23.59|26.11|23.62|26.11|23.62|26.07|23.59|0
1640921690000|2021-12-31 03:34:50|26.15|23.66|26.14|23.65|26.15|23.66|26.14|23.65|0
1640921700000|2021-12-31 03:35:00|26.13|23.64|26.13|23.64|26.13|23.64|26.13|23.64|0
1640921730000|2021-12-31 03:35:30|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1640921740000|2021-12-31 03:35:40|26.16|23.67|26.16|23.67|26.17|23.68|26.15|23.66|0
1640921750000|2021-12-31 03:35:50|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640921770000|2021-12-31 03:36:10|26.18|23.69|26.18|23.69|26.18|23.69|26.18|23.69|0
1640921780000|2021-12-31 03:36:20|26.17|23.68|26.19|23.7|26.19|23.7|26.17|23.68|0
1640921790000|2021-12-31 03:36:30|26.21|23.72|26.21|23.72|26.24|23.74|26.21|23.72|0
1640921800000|2021-12-31 03:36:40|26.24|23.74|26.24|23.74|26.24|23.74|26.24|23.74|0
1640921810000|2021-12-31 03:36:50|26.21|23.72|26.24|23.74|26.24|23.74|26.21|23.72|0
1640921820000|2021-12-31 03:37:00|26.23|23.73|26.21|23.72|26.23|23.73|26.21|23.72|0
1640921830000|2021-12-31 03:37:10|26.19|23.7|26.19|23.7|26.19|23.7|26.19|23.7|0
1640921840000|2021-12-31 03:37:20|26.17|23.68|26.15|23.66|26.17|23.68|26.15|23.66|0
1640921850000|2021-12-31 03:37:30|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640921860000|2021-12-31 03:37:40|26.15|23.66|26.15|23.66|26.15|23.66|26.13|23.64|0
1640921870000|2021-12-31 03:37:50|26.17|23.68|26.15|23.66|26.17|23.68|26.15|23.66|0
1640921880000|2021-12-31 03:38:00|26.16|23.67|26.15|23.66|26.16|23.67|26.15|23.66|0
1640921890000|2021-12-31 03:38:10|26.16|23.67|26.15|23.66|26.16|23.67|26.15|23.66|0
1640921900000|2021-12-31 03:38:20|26.13|23.64|26.11|23.62|26.13|23.64|26.11|23.62|0
1640921910000|2021-12-31 03:38:30|26.09|23.61|26.13|23.64|26.13|23.64|26.09|23.61|0
1640921930000|2021-12-31 03:38:50|26.15|23.66|26.17|23.68|26.17|23.68|26.15|23.66|0
1640921940000|2021-12-31 03:39:00|26.18|23.69|26.17|23.68|26.18|23.69|26.17|23.68|0
1640921960000|2021-12-31 03:39:20|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1640921970000|2021-12-31 03:39:30|26.13|23.64|26.15|23.66|26.15|23.66|26.13|23.64|0
1640922000000|2021-12-31 03:40:00|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640922020000|2021-12-31 03:40:20|26.18|23.69|26.18|23.69|26.18|23.69|26.18|23.69|0
1640922030000|2021-12-31 03:40:30|26.17|23.68|26.18|23.69|26.18|23.69|26.17|23.68|0
1640922040000|2021-12-31 03:40:40|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640922070000|2021-12-31 03:41:10|26.18|23.69|26.18|23.69|26.18|23.69|26.18|23.69|0
1640922080000|2021-12-31 03:41:20|26.17|23.68|26.18|23.69|26.18|23.69|26.17|23.68|0
1640922090000|2021-12-31 03:41:30|26.17|23.68|26.17|23.68|26.18|23.69|26.17|23.68|0
1640922110000|2021-12-31 03:41:50|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1640922120000|2021-12-31 03:42:00|26.16|23.67|26.16|23.67|26.16|23.67|26.16|23.67|0
1640922130000|2021-12-31 03:42:10|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640922140000|2021-12-31 03:42:20|26.18|23.69|26.17|23.68|26.18|23.69|26.17|23.68|0
1640922150000|2021-12-31 03:42:30|26.18|23.69|26.18|23.69|26.18|23.69|26.18|23.69|0
1640922160000|2021-12-31 03:42:40|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640922170000|2021-12-31 03:42:50|26.18|23.69|26.18|23.69|26.18|23.69|26.18|23.69|0
1640922180000|2021-12-31 03:43:00|26.17|23.68|26.17|23.68|26.17|23.68|26.17|23.68|0
1640922200000|2021-12-31 03:43:20|26.18|23.69|26.2|23.71|26.21|23.72|26.18|23.69|0
1640922210000|2021-12-31 03:43:30|26.21||26.21||26.21||26.21||0
1640922220000|2021-12-31 03:43:40|26.19|23.7|26.19|23.7|26.19|23.7|26.19|23.7|0
1640922230000|2021-12-31 03:43:50|26.21|23.71|26.21|23.71|26.21|23.71|26.21|23.71|0
1640922240000|2021-12-31 03:44:00|26.22|23.72|26.21|23.71|26.22|23.72|26.21|23.71|0
1640922280000|2021-12-31 03:44:40|26.22|23.72|26.22|23.72|26.22|23.72|26.22|23.72|0
1640922290000|2021-12-31 03:44:50|26.23|23.73|26.21|23.71|26.23|23.73|26.21|23.71|0
1640922300000|2021-12-31 03:45:00|26.2|23.7|26.21|23.71|26.21|23.71|26.2|23.7|0
1640922320000|2021-12-31 03:45:20|26.19|23.69|26.19|23.69|26.19|23.69|26.19|23.69|0
1640922380000|2021-12-31 03:46:20|26.18|23.68|26.18|23.68|26.18|23.68|26.18|23.68|0
1640922390000|2021-12-31 03:46:30|26.17|23.67|26.17|23.67|26.17|23.67|26.17|23.67|0
1640922400000|2021-12-31 03:46:40|26.14|23.65|26.16|23.66|26.16|23.66|26.14|23.65|0
1640922410000|2021-12-31 03:46:50|26.17|23.67|26.14|23.65|26.17|23.67|26.14|23.65|0
1640922420000|2021-12-31 03:47:00|26.16|23.66|26.16|23.66|26.17|23.67|26.16|23.66|0
1640922430000|2021-12-31 03:47:10|26.14|23.65|26.16|23.66|26.16|23.66|26.14|23.65|0
1640922440000|2021-12-31 03:47:20|26.14|23.65|26.14|23.65|26.14|23.65|26.14|23.65|0
1640922450000|2021-12-31 03:47:30|26.12|23.63|26.12|23.63|26.12|23.63|26.12|23.63|0
1640922460000|2021-12-31 03:47:40|26.13|23.64|26.14|23.65|26.14|23.65|26.13|23.64|0
1640922490000|2021-12-31 03:48:10|26.17|23.67|26.17|23.67|26.17|23.67|26.17|23.67|0
1640922500000|2021-12-31 03:48:20|26.14|23.65|26.14|23.65|26.14|23.65|26.14|23.65|0
1640922530000|2021-12-31 03:48:50|26.15|23.66|26.15|23.66|26.15|23.66|26.15|23.66|0
1640922540000|2021-12-31 03:49:00|26.14|23.65|26.17|23.67|26.17|23.67|26.14|23.65|0
1640922550000|2021-12-31 03:49:10|26.19|23.69|26.18|23.68|26.19|23.69|26.18|23.68|0
1640922560000|2021-12-31 03:49:20|26.17|23.67|26.18|23.68|26.18|23.68|26.17|23.67|0
1640922570000|2021-12-31 03:49:30|26.19|23.69|26.18|23.68|26.19|23.69|26.17|23.67|0
1640922580000|2021-12-31 03:49:40|26.17|23.67|26.19|23.69|26.19|23.69|26.17|23.67|0
1640922590000|2021-12-31 03:49:50|26.18|23.68|26.16|23.67|26.18|23.68|26.16|23.67|0
1640922600000|2021-12-31 03:50:00|26.18|23.68|26.19|23.69|26.19|23.69|26.18|23.68|0
1640922610000|2021-12-31 03:50:10|26.16|23.67|26.16|23.67|26.16|23.67|26.16|23.67|0
1640922630000|2021-12-31 03:50:30|26.14|23.65|26.12|23.63|26.14|23.65|26.12|23.63|0
1640922660000|2021-12-31 03:51:00|26.1|23.61|26.1|23.61|26.1|23.61|26.1|23.61|0
1640922670000|2021-12-31 03:51:10|26.12|23.63|26.12|23.63|26.12|23.63|26.12|23.63|0
1640922690000|2021-12-31 03:51:30|26.1|23.61|26.1|23.61|26.1|23.61|26.1|23.61|0
1640922700000|2021-12-31 03:51:40|26.08|23.59|26.08|23.59|26.08|23.59|26.08|23.59|0
1640922710000|2021-12-31 03:51:50|26.03|23.55|26.06|23.57|26.06|23.57|26.03|23.55|0
1640922720000|2021-12-31 03:52:00|26.08|23.59|26.1|23.61|26.1|23.61|26.08|23.59|0
1640922730000|2021-12-31 03:52:10|26.09|23.6|26.06|23.57|26.1|23.61|26.06|23.57|0
1640922760000|2021-12-31 03:52:40|26.03|23.55|26.05|23.56|26.05|23.56|26.03|23.55|0
1640922770000|2021-12-31 03:52:50|26.06|23.57|26.03|23.55|26.06|23.57|26.03|23.55|0
1640922780000|2021-12-31 03:53:00|26.04|23.56|26.06|23.57|26.06|23.57|26.04|23.56|0
1640922820000|2021-12-31 03:53:40|26.05||26.05||26.05||26.05||0
1640922870000|2021-12-31 03:54:30|26.07|23.58|26.07|23.58|26.07|23.58|26.07|23.58|0
1640922880000|2021-12-31 03:54:40|26.08|23.59|26.08|23.59|26.08|23.59|26.08|23.59|0
1640922890000|2021-12-31 03:54:50|26.09|23.6|26.1|23.61|26.1|23.61|26.09|23.6|0
1640922900000|2021-12-31 03:55:00|26.09|23.6|26.1|23.61|26.1|23.61|26.09|23.6|0
1640922920000|2021-12-31 03:55:20|26.11|23.62|26.12|23.63|26.12|23.63|26.11|23.62|0
1640922930000|2021-12-31 03:55:30|26.1|23.61|26.1|23.61|26.11|23.62|26.1|23.61|0
1640922940000|2021-12-31 03:55:40|26.12|23.63|26.11|23.62|26.12|23.63|26.11|23.62|0
1640922950000|2021-12-31 03:55:50|26.12|23.63|26.1|23.61|26.12|23.63|26.1|23.61|0
1640922960000|2021-12-31 03:56:00|26.11|23.62|26.12|23.63|26.12|23.63|26.11|23.62|0
1640922970000|2021-12-31 03:56:10|26.1|23.61|26.1|23.61|26.1|23.61|26.1|23.61|0
1640922980000|2021-12-31 03:56:20|26.08|23.59|26.08|23.59|26.08|23.59|26.08|23.59|0
1640923000000|2021-12-31 03:56:40|26.1|23.61|26.1|23.61|26.1|23.61|26.1|23.61|0
1640923010000|2021-12-31 03:56:50|26.09|23.6|26.09|23.6|26.09|23.6|26.09|23.6|0
1640923020000|2021-12-31 03:57:00|26.1|23.61|26.08|23.59|26.1|23.61|26.08|23.59|0
1640923030000|2021-12-31 03:57:10|26.09|23.6|26.07|23.59|26.09|23.6|26.07|23.59|0
1640923060000|2021-12-31 03:57:40|26.1|23.61|26.1|23.61|26.1|23.61|26.1|23.61|0
1640923070000|2021-12-31 03:57:50|26.07|23.59|26.07|23.59|26.07|23.59|26.07|23.59|0
1640923080000|2021-12-31 03:58:00|26.1|23.61|26.1|23.61|26.1|23.61|26.1|23.61|0
1640923090000|2021-12-31 03:58:10|26.09|23.6|26.1|23.61|26.1|23.61|26.09|23.6|0
1640923110000|2021-12-31 03:58:30|26.07|23.59|26.07|23.59|26.07|23.59|26.07|23.59|0
1640923170000|2021-12-31 03:59:30|26.1|23.61|26.07|23.59|26.1|23.61|26.07|23.59|0
1640923190000|2021-12-31 03:59:50|26.09|23.6|26.09|23.6|26.09|23.6|26.09|23.6|0
1640923200000|2021-12-31 04:00:00|26.05|23.57|26.07|23.59|26.07|23.59|26.05|23.57|0
1640923210000|2021-12-31 04:00:10|26.08|23.6|26.08|23.6|26.08|23.6|26.07|23.59|0
1640923220000|2021-12-31 04:00:20|26.07|23.59|26.07|23.59|26.08|23.6|26.07|23.59|0
1640923230000|2021-12-31 04:00:30|26.05|23.57|26.05|23.57|26.05|23.57|26.05|23.57|0
1640923240000|2021-12-31 04:00:40|26.03|23.55|25.99|23.51|26.03|23.55|25.99|23.51|0
1640923250000|2021-12-31 04:00:50|26.01|23.53|26.01|23.53|26.01|23.53|26.01|23.53|0
1640923260000|2021-12-31 04:01:00|26.03|23.55|26.01|23.53|26.03|23.55|26.01|23.53|0
1640923290000|2021-12-31 04:01:30|25.99|23.51|25.99|23.51|25.99|23.51|25.99|23.51|0
1640923300000|2021-12-31 04:01:40|25.97|23.49|25.99|23.51|25.99|23.51|25.97|23.49|0
1640923330000|2021-12-31 04:02:10|26.01|23.53|25.99|23.51|26.01|23.53|25.99|23.51|0
1640923350000|2021-12-31 04:02:30|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640923360000|2021-12-31 04:02:40|25.99|23.51|25.99|23.51|25.99|23.51|25.99|23.51|0
1640923380000|2021-12-31 04:03:00|26|23.52|26|23.52|26|23.52|26|23.52|0
1640923390000|2021-12-31 04:03:10|26.01|23.53|26.01|23.53|26.01|23.53|26.01|23.53|0
1640923400000|2021-12-31 04:03:20|25.99|23.51|25.99|23.51|25.99|23.51|25.99|23.51|0
1640923410000|2021-12-31 04:03:30|26.01|23.53|26.01|23.53|26.01|23.53|26.01|23.53|0
1640923420000|2021-12-31 04:03:40|26|23.52|25.96|23.49|26|23.52|25.96|23.49|0
1640923430000|2021-12-31 04:03:50|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1640923450000|2021-12-31 04:04:10|25.92|23.45|25.92|23.45|25.92|23.45|25.9|23.43|0
1640923490000|2021-12-31 04:04:50|25.94|23.47|25.93|23.46|25.94|23.47|25.92|23.45|0
1640923500000|2021-12-31 04:05:00|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1640923510000|2021-12-31 04:05:10|25.92|23.45|25.94|23.47|25.94|23.47|25.92|23.45|0
1640923560000|2021-12-31 04:06:00|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1640923610000|2021-12-31 04:06:50|25.93|23.46|25.92|23.45|25.93|23.46|25.92|23.45|0
1640923620000|2021-12-31 04:07:00|25.91|23.44|25.92|23.45|25.92|23.45|25.91|23.44|0
1640923630000|2021-12-31 04:07:10|25.9|23.43|25.9|23.43|25.9|23.43|25.9|23.43|0
1640923640000|2021-12-31 04:07:20|25.89|23.42|25.91|23.44|25.92|23.45|25.89|23.42|0
1640923650000|2021-12-31 04:07:30|25.9|23.43|25.9|23.43|25.9|23.43|25.9|23.43|0
1640923670000|2021-12-31 04:07:50|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1640923680000|2021-12-31 04:08:00|25.91|23.44|25.9|23.43|25.91|23.44|25.9|23.43|0
1640923690000|2021-12-31 04:08:10|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1640923740000|2021-12-31 04:09:00|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1640923770000|2021-12-31 04:09:30|25.92|23.45|25.93|23.46|25.93|23.46|25.92|23.45|0
1640923780000|2021-12-31 04:09:40|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1640923790000|2021-12-31 04:09:50|25.93|23.46|25.94|23.47|25.94|23.47|25.93|23.46|0
1640923830000|2021-12-31 04:10:30|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640923860000|2021-12-31 04:11:00|25.94|23.47|25.96|23.49|25.96|23.49|25.94|23.47|0
1640923890000|2021-12-31 04:11:30|25.98|23.51|25.96|23.49|25.98|23.51|25.96|23.49|0
1640923900000|2021-12-31 04:11:40|25.98|23.51|25.96|23.49|25.98|23.51|25.96|23.49|0
1640923910000|2021-12-31 04:11:50|25.97|23.5|25.96|23.49|25.97|23.5|25.96|23.49|0
1640923920000|2021-12-31 04:12:00|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1640923940000|2021-12-31 04:12:20|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1640923950000|2021-12-31 04:12:30|25.93|23.46|25.92|23.45|25.93|23.46|25.92|23.45|0
1640924010000|2021-12-31 04:13:30|25.9|23.43|25.92|23.45|25.92|23.45|25.9|23.43|0
1640924030000|2021-12-31 04:13:50|25.9|23.43|25.91|23.44|25.91|23.44|25.9|23.43|0
1640924040000|2021-12-31 04:14:00|25.89|23.43|25.89|23.43|25.89|23.43|25.89|23.43|0
1640924060000|2021-12-31 04:14:20|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1640924070000|2021-12-31 04:14:30|25.94|23.47|25.93|23.46|25.94|23.47|25.93|23.46|0
1640924080000|2021-12-31 04:14:40|25.94|23.47|25.93|23.46|25.94|23.47|25.93|23.46|0
1640924090000|2021-12-31 04:14:50|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1640924160000|2021-12-31 04:16:00|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640924210000|2021-12-31 04:16:50|25.98|23.51|25.98|23.51|25.98|23.51|25.98|23.51|0
1640924250000|2021-12-31 04:17:30|25.96|23.49|25.97|23.5|25.97|23.5|25.96|23.49|0
1640924260000|2021-12-31 04:17:40|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640924320000|2021-12-31 04:18:40|25.97|23.5|25.96|23.49|25.97|23.5|25.96|23.49|0
1640924370000|2021-12-31 04:19:30||23.48||23.48||23.48||23.48|0
1640924400000|2021-12-31 04:20:00|25.94|23.47|25.96|23.48|25.96|23.48|25.94|23.47|0
1640924420000|2021-12-31 04:20:20|25.94|23.47|25.96|23.48|25.96|23.48|25.94|23.47|0
1640924430000|2021-12-31 04:20:30|25.95||25.96||25.96||25.95||0
1640924440000|2021-12-31 04:20:40|25.95|23.47|25.95|23.48|25.95|23.48|25.94|23.47|0
1640924450000|2021-12-31 04:20:50|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640924470000|2021-12-31 04:21:10|25.95|23.47|25.95|23.47|25.95|23.47|25.95|23.47|0
1640924480000|2021-12-31 04:21:20|25.96|23.48|25.96|23.48|25.96|23.48|25.96|23.48|0
1640924500000|2021-12-31 04:21:40|25.95|23.47|25.95|23.47|25.95|23.47|25.95|23.47|0
1640924510000|2021-12-31 04:21:50|25.96|23.48|25.96|23.48|25.96|23.48|25.96|23.48|0
1640924520000|2021-12-31 04:22:00|25.98|23.5|25.98|23.5|25.98|23.5|25.98|23.5|0
1640924600000|2021-12-31 04:23:20|25.96|23.48|25.96|23.48|25.96|23.48|25.96|23.48|0
1640924610000|2021-12-31 04:23:30|25.97|23.49|25.97|23.49|25.97|23.49|25.97|23.49|0
1640924620000|2021-12-31 04:23:40|25.96|23.48|25.96|23.48|25.96|23.48|25.96|23.48|0
1640924630000|2021-12-31 04:23:50|25.98|23.5|25.98|23.5|25.98|23.5|25.98|23.5|0
1640924640000|2021-12-31 04:24:00|25.97|23.49|25.96|23.48|25.97|23.49|25.96|23.48|0
1640924650000|2021-12-31 04:24:10|25.95||25.95||25.95||25.95||0
1640924690000|2021-12-31 04:24:50|25.94|23.47|25.95|23.48|25.95|23.48|25.94|23.47|0
1640924710000|2021-12-31 04:25:10|25.94|23.47|25.95|23.48|25.95|23.48|25.94|23.47|0
1640924720000|2021-12-31 04:25:20|25.94|23.47|25.95|23.48|25.95|23.48|25.94|23.47|0
1640924760000|2021-12-31 04:26:00|25.94|23.47|25.93|23.46|25.94|23.47|25.93|23.46|0
1640924770000|2021-12-31 04:26:10|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1640924820000|2021-12-31 04:27:00|25.93|23.46|25.93|23.46|25.94|23.47|25.93|23.46|0
1640924830000|2021-12-31 04:27:10|25.94|23.47|25.93|23.46|25.94|23.47|25.93|23.46|0
1640924840000|2021-12-31 04:27:20|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1640924850000|2021-12-31 04:27:30|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640924870000|2021-12-31 04:27:50|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1640924880000|2021-12-31 04:28:00|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1640924940000|2021-12-31 04:29:00|26|23.52|25.97|23.5|26|23.52|25.97|23.5|0
1640924960000|2021-12-31 04:29:20|25.99|23.51|25.97|23.5|25.99|23.51|25.97|23.5|0
1640924970000|2021-12-31 04:29:30|25.99|23.51|25.97|23.5|25.99|23.51|25.97|23.5|0
1640924980000|2021-12-31 04:29:40|26|23.52|25.99|23.51|26|23.52|25.99|23.51|0
1640924990000|2021-12-31 04:29:50|26|23.52|26|23.52|26|23.52|26|23.52|0
1640925010000|2021-12-31 04:30:10|26.01|23.53|26|23.52|26.01|23.53|26|23.52|0
1640925060000|2021-12-31 04:31:00|25.98|23.51|26|23.52|26|23.52|25.98|23.51|0
1640925070000|2021-12-31 04:31:10|25.99||25.99||25.99||25.99||0
1640925080000|2021-12-31 04:31:20|25.98|23.51|25.98|23.51|25.98|23.51|25.98|23.51|0
1640925090000|2021-12-31 04:31:30|25.97|23.5|25.98|23.51|25.99|23.52|25.97|23.5|0
1640925100000|2021-12-31 04:31:40|25.97|23.5|25.97|23.5|25.97|23.5|25.97|23.5|0
1640925200000|2021-12-31 04:33:20|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1640925210000|2021-12-31 04:33:30|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640925230000|2021-12-31 04:33:50|25.92|23.45|25.93|23.46|25.93|23.46|25.92|23.45|0
1640925240000|2021-12-31 04:34:00|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1640925250000|2021-12-31 04:34:10|25.92|23.45|25.93|23.46|25.93|23.46|25.92|23.45|0
1640925260000|2021-12-31 04:34:20|25.92|23.45|25.91|23.44|25.92|23.45|25.91|23.44|0
1640925280000|2021-12-31 04:34:40|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1640925290000|2021-12-31 04:34:50|25.93|23.46|25.92|23.45|25.93|23.46|25.92|23.45|0
1640925300000|2021-12-31 04:35:00|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1640925310000|2021-12-31 04:35:10|25.95|23.48|25.95|23.48|25.95|23.48|25.94|23.47|0
1640925340000|2021-12-31 04:35:40|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640925360000|2021-12-31 04:36:00|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1640925370000|2021-12-31 04:36:10|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1640925380000|2021-12-31 04:36:20|25.95|23.48|25.94|23.47|25.95|23.48|25.94|23.47|0
1640925390000|2021-12-31 04:36:30|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640925400000|2021-12-31 04:36:40|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1640925420000|2021-12-31 04:37:00|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640925430000|2021-12-31 04:37:10|25.92|23.45|25.92|23.45|25.93|23.46|25.92|23.45|0
1640925450000|2021-12-31 04:37:30|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1640925460000|2021-12-31 04:37:40|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640925470000|2021-12-31 04:37:50|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1640925480000|2021-12-31 04:38:00|25.92|23.45|25.92|23.45|25.92|23.45|25.92|23.45|0
1640925500000|2021-12-31 04:38:20|25.91|23.44|25.91|23.44|25.91|23.44|25.91|23.44|0
1640925520000|2021-12-31 04:38:40|25.9|23.43|25.88|23.42|25.9|23.43|25.88|23.42|0
1640925620000|2021-12-31 04:40:20|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640925650000|2021-12-31 04:40:50|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1640925660000|2021-12-31 04:41:00|25.87|23.41|25.88|23.42|25.88|23.42|25.87|23.41|0
1640925670000|2021-12-31 04:41:10|25.87|23.41|25.88|23.42|25.88|23.42|25.87|23.41|0
1640925690000|2021-12-31 04:41:30|25.87|23.41|25.88|23.42|25.88|23.42|25.87|23.41|0
1640925710000|2021-12-31 04:41:50|25.87|23.41|25.88|23.42|25.88|23.42|25.87|23.41|0
1640925720000|2021-12-31 04:42:00|25.9|23.44|25.9|23.44|25.9|23.44|25.9|23.44|0
1640925750000|2021-12-31 04:42:30|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640925760000|2021-12-31 04:42:40|25.9|23.44|25.9|23.44|25.9|23.44|25.9|23.44|0
1640925770000|2021-12-31 04:42:50|25.93|23.46|25.93|23.46|25.93|23.46|25.93|23.46|0
1640925780000|2021-12-31 04:43:00|25.91|23.45|25.9|23.44|25.91|23.45|25.9|23.44|0
1640925790000|2021-12-31 04:43:10|25.92|23.46|25.92|23.46|25.92|23.46|25.92|23.46|0
1640925800000|2021-12-31 04:43:20|25.9|23.44|25.9|23.44|25.9|23.44|25.9|23.44|0
1640925810000|2021-12-31 04:43:30|25.92|23.46|25.92|23.46|25.92|23.46|25.92|23.46|0
1640925820000|2021-12-31 04:43:40|25.91|23.45|25.91|23.45|25.91|23.45|25.91|23.45|0
1640925840000|2021-12-31 04:44:00|25.9|23.44|25.9|23.44|25.9|23.44|25.9|23.44|0
1640925860000|2021-12-31 04:44:20|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1640925880000|2021-12-31 04:44:40|25.89|23.43|25.88|23.42|25.89|23.43|25.88|23.42|0
1640925900000|2021-12-31 04:45:00|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640925970000|2021-12-31 04:46:10|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640925980000|2021-12-31 04:46:20|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640926030000|2021-12-31 04:47:10|25.87|23.41|25.87|23.41|25.87|23.41|25.87|23.41|0
1640926040000|2021-12-31 04:47:20|25.88|23.42|25.87|23.41|25.88|23.42|25.87|23.41|0
1640926050000|2021-12-31 04:47:30|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1640926070000|2021-12-31 04:47:50|25.87|23.41|25.86|23.4|25.87|23.41|25.86|23.4|0
1640926100000|2021-12-31 04:48:20|25.85|23.39|25.85|23.39|25.85|23.39|25.85|23.39|0
1640926110000|2021-12-31 04:48:30|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640926130000|2021-12-31 04:48:50|25.85|23.39|25.85|23.39|25.85|23.39|25.85|23.39|0
1640926140000|2021-12-31 04:49:00|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640926150000|2021-12-31 04:49:10|25.85|23.39|25.85|23.39|25.85|23.39|25.85|23.39|0
1640926160000|2021-12-31 04:49:20|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640926170000|2021-12-31 04:49:30|25.86|23.4|25.84|23.38|25.86|23.4|25.84|23.38|0
1640926180000|2021-12-31 04:49:40|25.86|23.39|25.86|23.39|25.86|23.39|25.86|23.39|0
1640926190000|2021-12-31 04:49:50|25.85|23.38|25.86|23.39|25.86|23.39|25.84|23.38|0
1640926200000|2021-12-31 04:50:00|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640926230000|2021-12-31 04:50:30|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1640926250000|2021-12-31 04:50:50|25.81|23.36|25.84|23.38|25.84|23.38|25.81|23.36|0
1640926260000|2021-12-31 04:51:00|25.81|23.36|25.81|23.36|25.81|23.36|25.81|23.36|0
1640926300000|2021-12-31 04:51:40|25.84|23.37|25.84|23.37|25.84|23.37|25.84|23.37|0
1640926330000|2021-12-31 04:52:10|25.83||25.83||25.83||25.83||0
1640926340000|2021-12-31 04:52:20|25.82||25.83||25.83||25.82||0
1640926350000|2021-12-31 04:52:30|25.82||25.82||25.82||25.82||0
1640926360000|2021-12-31 04:52:40|25.81|23.36|25.81|23.35|25.81|23.36|25.81|23.35|0
1640926430000|2021-12-31 04:53:50|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1640926440000|2021-12-31 04:54:00|25.86|23.39|25.85|23.38|25.86|23.39|25.85|23.38|0
1640926450000|2021-12-31 04:54:10|25.86|23.39|25.86|23.39|25.86|23.39|25.86|23.39|0
1640926460000|2021-12-31 04:54:20|25.88|23.41|25.86|23.39|25.88|23.41|25.86|23.39|0
1640926520000|2021-12-31 04:55:20|25.85||25.85||25.85||25.85||0
1640926610000|2021-12-31 04:56:50|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1640926620000|2021-12-31 04:57:00|25.84|23.38|25.83|23.37|25.84|23.38|25.83|23.37|0
1640926660000|2021-12-31 04:57:40|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1640926680000|2021-12-31 04:58:00|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1640926700000|2021-12-31 04:58:20|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1640926760000|2021-12-31 04:59:20|25.79|23.33|25.79|23.33|25.79|23.33|25.79|23.33|0
1640926770000|2021-12-31 04:59:30|25.81|23.35|25.81|23.35|25.81|23.35|25.81|23.35|0
1640926780000|2021-12-31 04:59:40|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1640926790000|2021-12-31 04:59:50|25.82|23.36|25.81|23.35|25.83|23.37|25.81|23.35|0
1640926800000|2021-12-31 05:00:00|25.82|23.36|25.83|23.37|25.83|23.37|25.81|23.35|0
1640926860000|2021-12-31 05:01:00|25.84|23.38|25.83|23.37|25.84|23.38|25.83|23.37|0
1640926890000|2021-12-31 05:01:30|25.84|23.38|25.83|23.37|25.84|23.38|25.83|23.37|0
1640926910000|2021-12-31 05:01:50|25.84|23.38|25.85|23.39|25.85|23.39|25.84|23.38|0
1640926950000|2021-12-31 05:02:30|25.87|23.41|25.87|23.41|25.87|23.41|25.87|23.41|0
1640926980000|2021-12-31 05:03:00|25.89|23.43|25.87|23.41|25.89|23.43|25.87|23.41|0
1640926990000|2021-12-31 05:03:10|25.88|23.42|25.87|23.41|25.88|23.42|25.87|23.41|0
1640927000000|2021-12-31 05:03:20|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1640927010000|2021-12-31 05:03:30|25.87|23.41|25.87|23.41|25.87|23.41|25.87|23.41|0
1640927020000|2021-12-31 05:03:40|25.88|23.42|25.88|23.42|25.88|23.42|25.87|23.41|0
1640927030000|2021-12-31 05:03:50|25.89|23.43|25.91|23.44|25.91|23.44|25.89|23.43|0
1640927040000|2021-12-31 05:04:00|25.89|23.43|25.92|23.45|25.92|23.45|25.89|23.43|0
1640927050000|2021-12-31 05:04:10|25.89|23.43|25.91|23.44|25.91|23.44|25.89|23.43|0
1640927060000|2021-12-31 05:04:20|25.92|23.45|25.89|23.43|25.92|23.45|25.89|23.43|0
1640927070000|2021-12-31 05:04:30|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1640927080000|2021-12-31 05:04:40|25.87|23.41|25.88|23.42|25.88|23.42|25.87|23.41|0
1640927090000|2021-12-31 05:04:50|25.87|23.41|25.87|23.41|25.87|23.41|25.87|23.41|0
1640927100000|2021-12-31 05:05:00|25.88|23.42|25.87|23.41|25.88|23.42|25.87|23.41|0
1640927110000|2021-12-31 05:05:10|25.88|23.42|25.87|23.41|25.88|23.42|25.87|23.41|0
1640927120000|2021-12-31 05:05:20|25.89|23.43|25.89|23.43|25.89|23.43|25.89|23.43|0
1640927140000|2021-12-31 05:05:40|25.91|23.45|25.91|23.45|25.91|23.45|25.91|23.45|0
1640927180000|2021-12-31 05:06:20|25.94|23.47|25.94|23.47|25.94|23.47|25.91|23.45|0
1640927190000|2021-12-31 05:06:30|25.91|23.45|25.91|23.45|25.91|23.45|25.91|23.45|0
1640927210000|2021-12-31 05:06:50|25.93|23.46|25.91|23.45|25.93|23.46|25.91|23.45|0
1640927220000|2021-12-31 05:07:00|25.93|23.46|25.94|23.47|25.94|23.47|25.91|23.45|0
1640927250000|2021-12-31 05:07:30|25.96|23.49|25.96|23.49|25.96|23.49|25.96|23.49|0
1640927260000|2021-12-31 05:07:40||23.48||23.48||23.48||23.48|0
1640927270000|2021-12-31 05:07:50|25.94|23.47|25.94|23.47|25.94|23.47|25.94|23.47|0
1640927290000|2021-12-31 05:08:10|25.96|23.48|25.94|23.47|25.96|23.48|25.94|23.47|0
1640927300000|2021-12-31 05:08:20|25.95|23.48|25.95|23.48|25.95|23.48|25.95|23.48|0
1640927310000|2021-12-31 05:08:30|25.94|23.47|25.94|23.47|25.95|23.48|25.94|23.47|0
1640927320000|2021-12-31 05:08:40|25.91|23.45|25.91|23.45|25.91|23.45|25.91|23.45|0
1640927330000|2021-12-31 05:08:50|25.9|23.44|25.9|23.44|25.9|23.44|25.9|23.44|0
1640927340000|2021-12-31 05:09:00|25.91|23.45|25.91|23.45|25.91|23.45|25.91|23.45|0
1640927350000|2021-12-31 05:09:10|25.9|23.44|25.9|23.44|25.9|23.44|25.9|23.44|0
1640927360000|2021-12-31 05:09:20|25.89|23.43|25.89|23.43|25.89|23.43|25.89|23.43|0
1640927370000|2021-12-31 05:09:30|25.91|23.45|25.91|23.45|25.91|23.45|25.91|23.45|0
1640927410000|2021-12-31 05:10:10||23.44||23.44||23.44||23.44|0
1640927450000|2021-12-31 05:10:50|25.89|23.43|25.89|23.43|25.89|23.43|25.89|23.43|0
1640927470000|2021-12-31 05:11:10|25.87|23.41|25.87|23.41|25.88|23.42|25.87|23.41|0
1640927480000|2021-12-31 05:11:20|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1640927490000|2021-12-31 05:11:30|25.87|23.41|25.87|23.41|25.87|23.41|25.87|23.41|0
1640927510000|2021-12-31 05:11:50|25.86|23.4|25.85|23.39|25.86|23.4|25.85|23.39|0
1640927580000|2021-12-31 05:13:00|25.86|23.4|25.85|23.39|25.86|23.4|25.85|23.39|0
1640927590000|2021-12-31 05:13:10|25.86|23.4|25.87|23.4|25.87|23.4|25.85|23.39|0
1640927610000|2021-12-31 05:13:30|25.85|23.39|25.85|23.39|25.86|23.4|25.85|23.39|0
1640927620000|2021-12-31 05:13:40|25.86|23.4|25.85|23.39|25.86|23.4|25.85|23.39|0
1640927640000|2021-12-31 05:14:00|25.84|23.38|25.83|23.37|25.84|23.38|25.83|23.37|0
1640927650000|2021-12-31 05:14:10|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640927660000|2021-12-31 05:14:20|25.83|23.37|25.83|23.37|25.83|23.37|25.83|23.37|0
1640927670000|2021-12-31 05:14:30|25.8|23.35|25.8|23.35|25.8|23.35|25.8|23.35|0
1640927680000|2021-12-31 05:14:40|25.81|23.36|25.81|23.36|25.81|23.36|25.81|23.36|0
1640927690000|2021-12-31 05:14:50|25.8|23.35|25.8|23.35|25.8|23.35|25.8|23.35|0
1640927780000|2021-12-31 05:16:20|25.78|23.33|25.76|23.31|25.78|23.33|25.76|23.31|0
1640927810000|2021-12-31 05:16:50|25.78|23.33|25.8|23.35|25.8|23.35|25.78|23.33|0
1640927830000|2021-12-31 05:17:10||23.34||23.34||23.34||23.34|0
1640927900000|2021-12-31 05:18:20|25.79|23.33|25.78|23.33|25.79|23.33|25.78|23.33|0
1640927920000|2021-12-31 05:18:40||23.32||23.32||23.32||23.32|0
1640927940000|2021-12-31 05:19:00|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1640928040000|2021-12-31 05:20:40|25.81|23.35|25.8|23.34|25.81|23.35|25.8|23.34|0
1640928060000|2021-12-31 05:21:00|25.82|23.36|25.82|23.36|25.82|23.36|25.82|23.36|0
1640928170000|2021-12-31 05:22:50|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640928330000|2021-12-31 05:25:30|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640928430000|2021-12-31 05:27:10|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640928440000|2021-12-31 05:27:20|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640928480000|2021-12-31 05:28:00|25.88|23.42|25.88|23.42|25.88|23.42|25.88|23.42|0
1640928520000|2021-12-31 05:28:40|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640928530000|2021-12-31 05:28:50|25.88|23.42|25.88|23.42|25.9|23.44|25.88|23.42|0
1640928540000|2021-12-31 05:29:00|25.86|23.4|25.86|23.4|25.86|23.4|25.86|23.4|0
1640928550000|2021-12-31 05:29:10|25.87|23.41|25.86|23.4|25.87|23.41|25.86|23.4|0
1640928600000|2021-12-31 05:30:00|25.84|23.38|25.84|23.38|25.84|23.38|25.84|23.38|0
1640928610000|2021-12-31 05:30:10|25.82|23.36|25.78|23.32|25.82|23.36|25.78|23.32|0
1640928620000|2021-12-31 05:30:20|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1640928630000|2021-12-31 05:30:30|25.79|23.33|25.8|23.34|25.8|23.34|25.79|23.33|0
1640928640000|2021-12-31 05:30:40|25.79|23.33|25.77|23.32|25.79|23.33|25.77|23.32|0
1640928650000|2021-12-31 05:30:50|25.79|23.33|25.79|23.33|25.79|23.33|25.79|23.33|0
1640928660000|2021-12-31 05:31:00|25.8|23.34|25.8|23.34|25.8|23.34|25.8|23.34|0
1640928670000|2021-12-31 05:31:10|25.77|23.32|25.77|23.32|25.77|23.32|25.77|23.32|0
1640928690000|2021-12-31 05:31:30|25.75|23.3|25.75|23.3|25.75|23.3|25.75|23.3|0
1640928720000|2021-12-31 05:32:00|25.73|23.28|25.62|23.18|25.73|23.28|25.6|23.17|0
1640928730000|2021-12-31 05:32:10|25.65|23.2|25.59|23.16|25.65|23.2|25.59|23.16|0
1640928740000|2021-12-31 05:32:20|25.52|23.09|25.58|23.15|25.58|23.15|25.52|23.09|0
1640928750000|2021-12-31 05:32:30|25.56|23.13|25.52|23.09|25.56|23.13|25.52|23.09|0
1640928760000|2021-12-31 05:32:40|25.54|23.11|25.48|23.05|25.54|23.11|25.48|23.05|0
1640928770000|2021-12-31 05:32:50|25.45|23.03|25.48|23.05|25.48|23.05|25.45|23.03|0
1640928780000|2021-12-31 05:33:00|25.45|23.03|25.48|23.05|25.48|23.05|25.45|23.03|0
1640928790000|2021-12-31 05:33:10|25.5|23.07|25.5|23.07|25.5|23.07|25.48|23.05|0
1640928810000|2021-12-31 05:33:30|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640928830000|2021-12-31 05:33:50|25.51|23.08|25.52|23.09|25.52|23.09|25.51|23.08|0
1640928860000|2021-12-31 05:34:20|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640928870000|2021-12-31 05:34:30|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640928880000|2021-12-31 05:34:40|25.51|23.08|25.52|23.09|25.52|23.09|25.51|23.08|0
1640928930000|2021-12-31 05:35:30|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640928940000|2021-12-31 05:35:40|25.58|23.14|25.58|23.14|25.6|23.16|25.58|23.14|0
1640928950000|2021-12-31 05:35:50|25.62|23.18|25.64|23.2|25.64|23.2|25.62|23.18|0
1640928970000|2021-12-31 05:36:10|25.67|23.22|25.64|23.2|25.67|23.22|25.64|23.2|0
1640928980000|2021-12-31 05:36:20|25.63|23.19|25.64|23.2|25.64|23.2|25.63|23.19|0
1640928990000|2021-12-31 05:36:30|25.62|23.18|25.63|23.19|25.63|23.19|25.62|23.18|0
1640929000000|2021-12-31 05:36:40|25.64|23.2|25.64|23.2|25.64|23.2|25.63|23.19|0
1640929010000|2021-12-31 05:36:50|25.63|23.19|25.64|23.2|25.64|23.2|25.63|23.19|0
1640929020000|2021-12-31 05:37:00|25.63|23.19|25.64|23.2|25.64|23.2|25.63|23.19|0
1640929050000|2021-12-31 05:37:30|25.63|23.19|25.63|23.19|25.64|23.2|25.63|23.19|0
1640929060000|2021-12-31 05:37:40|25.64|23.2|25.64|23.2|25.64|23.2|25.64|23.2|0
1640929090000|2021-12-31 05:38:10|25.62|23.18|25.64|23.2|25.64|23.2|25.62|23.18|0
1640929110000|2021-12-31 05:38:30|25.63|23.19|25.64|23.2|25.64|23.2|25.63|23.19|0
1640929120000|2021-12-31 05:38:40|25.63|23.19|25.64|23.2|25.64|23.2|25.62|23.18|0
1640929130000|2021-12-31 05:38:50|25.63|23.19|25.63|23.19|25.64|23.2|25.63|23.19|0
1640929140000|2021-12-31 05:39:00|25.64|23.2|25.64|23.2|25.64|23.2|25.64|23.2|0
1640929150000|2021-12-31 05:39:10|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640929170000|2021-12-31 05:39:30|25.64|23.2|25.64|23.2|25.64|23.2|25.64|23.2|0
1640929200000|2021-12-31 05:40:00|25.66|23.22|25.66|23.22|25.66|23.22|25.66|23.22|0
1640929250000|2021-12-31 05:40:50|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1640929260000|2021-12-31 05:41:00|25.66|23.22|25.64|23.2|25.66|23.22|25.64|23.2|0
1640929270000|2021-12-31 05:41:10|25.65|23.21|25.64|23.2|25.65|23.21|25.64|23.2|0
1640929330000|2021-12-31 05:42:10|25.66|23.22|25.64|23.2|25.66|23.22|25.64|23.2|0
1640929410000|2021-12-31 05:43:30|25.65|23.21|25.66|23.22|25.66|23.22|25.65|23.21|0
1640929420000|2021-12-31 05:43:40|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1640929440000|2021-12-31 05:44:00|25.67|23.23|25.66|23.22|25.67|23.23|25.66|23.22|0
1640929450000|2021-12-31 05:44:10|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1640929460000|2021-12-31 05:44:20|25.66|23.22|25.66|23.22|25.66|23.22|25.66|23.22|0
1640929500000|2021-12-31 05:45:00|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1640929510000|2021-12-31 05:45:10|25.7|23.26|25.7|23.26|25.7|23.26|25.7|23.26|0
1640929580000|2021-12-31 05:46:20|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1640929590000|2021-12-31 05:46:30|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1640929600000|2021-12-31 05:46:40|25.66|23.22|25.67|23.23|25.67|23.23|25.66|23.22|0
1640929610000|2021-12-31 05:46:50|25.66|23.22|25.66|23.22|25.66|23.22|25.66|23.22|0
1640929620000|2021-12-31 05:47:00|25.67|23.23|25.66|23.22|25.67|23.23|25.66|23.22|0
1640929640000|2021-12-31 05:47:20|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1640929680000|2021-12-31 05:48:00|25.66|23.22|25.66|23.22|25.66|23.22|25.66|23.22|0
1640929690000|2021-12-31 05:48:10|25.68|23.24|25.68|23.24|25.68|23.24|25.68|23.24|0
1640929730000|2021-12-31 05:48:50|25.69|23.25|25.68|23.24|25.69|23.25|25.68|23.24|0
1640929740000|2021-12-31 05:49:00|25.67|23.23|25.66|23.22|25.67|23.23|25.66|23.22|0
1640929760000|2021-12-31 05:49:20|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1640929770000|2021-12-31 05:49:30|25.66|23.22|25.66|23.22|25.66|23.22|25.65|23.21|0
1640929780000|2021-12-31 05:49:40|25.65|23.21|25.64|23.2|25.65|23.21|25.64|23.2|0
1640929790000|2021-12-31 05:49:50|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640929800000|2021-12-31 05:50:00|25.63|23.19|25.62|23.18|25.63|23.19|25.62|23.18|0
1640929830000|2021-12-31 05:50:30|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640929840000|2021-12-31 05:50:40|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640929850000|2021-12-31 05:50:50|25.61|23.17|25.6|23.16|25.61|23.17|25.6|23.16|0
1640929860000|2021-12-31 05:51:00|25.62|23.18|25.61|23.17|25.62|23.18|25.61|23.17|0
1640929870000|2021-12-31 05:51:10|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640929890000|2021-12-31 05:51:30|25.61|23.17|25.59|23.16|25.61|23.17|25.59|23.16|0
1640929910000|2021-12-31 05:51:50|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1640929990000|2021-12-31 05:53:10|25.55|23.12|25.55|23.12|25.55|23.12|25.53|23.1|0
1640930080000|2021-12-31 05:54:40|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640930090000|2021-12-31 05:54:50|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640930100000|2021-12-31 05:55:00|25.52|23.09|25.52|23.09|25.53|23.1|25.52|23.09|0
1640930110000|2021-12-31 05:55:10|25.51|23.08|25.53|23.1|25.53|23.1|25.51|23.08|0
1640930120000|2021-12-31 05:55:20|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640930140000|2021-12-31 05:55:40|25.52|23.09|25.53|23.1|25.53|23.1|25.52|23.09|0
1640930150000|2021-12-31 05:55:50|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640930160000|2021-12-31 05:56:00|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640930180000|2021-12-31 05:56:20|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640930190000|2021-12-31 05:56:30|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640930220000|2021-12-31 05:57:00|25.52|23.09|25.51|23.08|25.52|23.09|25.51|23.08|0
1640930250000|2021-12-31 05:57:30|25.5|23.07|25.51|23.08|25.51|23.08|25.5|23.07|0
1640930270000|2021-12-31 05:57:50|25.5|23.07|25.49|23.06|25.5|23.07|25.49|23.06|0
1640930290000|2021-12-31 05:58:10|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640930300000|2021-12-31 05:58:20|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640930310000|2021-12-31 05:58:30|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640930330000|2021-12-31 05:58:50|25.5|23.07|25.51|23.08|25.51|23.08|25.5|23.07|0
1640930390000|2021-12-31 05:59:50|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640930400000|2021-12-31 06:00:00|25.51|23.08|25.51|23.08|25.51|23.08|25.48|23.06|0
1640930440000|2021-12-31 06:00:40|25.52|23.09|25.51|23.08|25.53|23.1|25.51|23.08|0
1640930450000|2021-12-31 06:00:50|25.46|23.04|25.46|23.04|25.48|23.06|25.46|23.04|0
1640930460000|2021-12-31 06:01:00|25.47|23.05|25.46|23.04|25.47|23.05|25.46|23.04|0
1640930470000|2021-12-31 06:01:10|25.48|23.06|25.48|23.06|25.48|23.06|25.48|23.06|0
1640930480000|2021-12-31 06:01:20|25.46|23.04|25.46|23.04|25.47|23.05|25.46|23.04|0
1640930500000|2021-12-31 06:01:40|25.44|23.02|25.42|23|25.44|23.02|25.42|23|0
1640930510000|2021-12-31 06:01:50|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640930520000|2021-12-31 06:02:00|25.42|23|25.44|23.02|25.44|23.02|25.42|23|0
1640930530000|2021-12-31 06:02:10|25.45|23.03|25.44|23.02|25.46|23.04|25.44|23.02|0
1640930550000|2021-12-31 06:02:30|25.46|23.04|25.46|23.04|25.46|23.04|25.46|23.04|0
1640930560000|2021-12-31 06:02:40|25.49|23.07|25.48|23.06|25.49|23.07|25.48|23.06|0
1640930570000|2021-12-31 06:02:50|25.49|23.07|25.48|23.06|25.49|23.07|25.48|23.06|0
1640930580000|2021-12-31 06:03:00|25.5|23.08|25.53|23.09|25.53|23.09|25.5|23.08|0
1640930620000|2021-12-31 06:03:40|25.55|23.11|25.55|23.11|25.55|23.11|25.55|23.11|0
1640930630000|2021-12-31 06:03:50|25.57|23.13|25.57|23.13|25.57|23.13|25.57|23.13|0
1640930640000|2021-12-31 06:04:00|25.58|23.14|25.57|23.13|25.58|23.14|25.57|23.13|0
1640930660000|2021-12-31 06:04:20|25.55|23.11|25.55|23.11|25.55|23.11|25.55|23.11|0
1640930680000|2021-12-31 06:04:40|25.53|23.09|25.53|23.09|25.53|23.09|25.53|23.09|0
1640930710000|2021-12-31 06:05:10|25.52||25.52||25.52||25.52||0
1640930720000|2021-12-31 06:05:20|25.5|23.07|25.48|23.06|25.5|23.07|25.48|23.06|0
1640930740000|2021-12-31 06:05:40|25.47|23.05|25.47|23.05|25.47|23.05|25.47|23.05|0
1640930750000|2021-12-31 06:05:50|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640930760000|2021-12-31 06:06:00|25.42|23|25.42|23|25.42|23|25.42|23|0
1640930770000|2021-12-31 06:06:10|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640930780000|2021-12-31 06:06:20|25.4|22.98|25.38|22.96|25.4|22.98|25.38|22.96|0
1640930790000|2021-12-31 06:06:30|25.4|22.98|25.42|23|25.42|23|25.4|22.98|0
1640930800000|2021-12-31 06:06:40|25.41|22.99|25.42|23|25.42|23|25.41|22.99|0
1640930810000|2021-12-31 06:06:50|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640930850000|2021-12-31 06:07:30|25.45|23.03|25.46|23.04|25.46|23.04|25.45|23.03|0
1640930920000|2021-12-31 06:08:40|25.45|23.03|25.44|23.02|25.45|23.03|25.44|23.02|0
1640930930000|2021-12-31 06:08:50|25.45|23.03|25.46|23.03|25.46|23.03|25.45|23.03|0
1640930940000|2021-12-31 06:09:00|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640930950000|2021-12-31 06:09:10|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1640930970000|2021-12-31 06:09:30|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640930980000|2021-12-31 06:09:40|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640930990000|2021-12-31 06:09:50|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640931000000|2021-12-31 06:10:00|25.46|23.03|25.48|23.05|25.48|23.05|25.46|23.03|0
1640931080000|2021-12-31 06:11:20|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640931090000|2021-12-31 06:11:30|25.48|23.05|25.47|23.04|25.48|23.05|25.47|23.04|0
1640931110000|2021-12-31 06:11:50|25.48|23.05|25.47|23.04|25.48|23.05|25.47|23.04|0
1640931120000|2021-12-31 06:12:00|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640931130000|2021-12-31 06:12:10|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640931150000|2021-12-31 06:12:30|25.51|23.08|25.51|23.08|25.52|23.09|25.51|23.08|0
1640931180000|2021-12-31 06:13:00|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640931200000|2021-12-31 06:13:20|25.53|23.1|25.54|23.11|25.54|23.11|25.53|23.1|0
1640931210000|2021-12-31 06:13:30|25.52|23.09|25.53|23.1|25.53|23.1|25.52|23.09|0
1640931220000|2021-12-31 06:13:40|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640931300000|2021-12-31 06:15:00|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640931310000|2021-12-31 06:15:10|25.54|23.11|25.51|23.08|25.54|23.11|25.51|23.08|0
1640931320000|2021-12-31 06:15:20|25.5|23.07|25.49|23.06|25.5|23.07|25.49|23.06|0
1640931330000|2021-12-31 06:15:30|25.48|23.05|25.49|23.06|25.49|23.06|25.48|23.05|0
1640931340000|2021-12-31 06:15:40|25.48|23.05|25.5|23.07|25.5|23.07|25.48|23.05|0
1640931360000|2021-12-31 06:16:00|25.51|23.08|25.51|23.08|25.52|23.09|25.51|23.08|0
1640931370000|2021-12-31 06:16:10|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640931390000|2021-12-31 06:16:30|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640931400000|2021-12-31 06:16:40|25.53|23.1|25.53|23.1|25.54|23.11|25.53|23.1|0
1640931430000|2021-12-31 06:17:10|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640931440000|2021-12-31 06:17:20|25.54|23.11|25.53|23.1|25.54|23.11|25.53|23.1|0
1640931450000|2021-12-31 06:17:30|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640931470000|2021-12-31 06:17:50|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640931490000|2021-12-31 06:18:10|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640931500000|2021-12-31 06:18:20|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1640931510000|2021-12-31 06:18:30|25.54|23.11|25.53|23.1|25.54|23.11|25.53|23.1|0
1640931520000|2021-12-31 06:18:40|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640931560000|2021-12-31 06:19:20|25.5|23.07|25.48|23.05|25.5|23.07|25.48|23.05|0
1640931570000|2021-12-31 06:19:30|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640931590000|2021-12-31 06:19:50|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640931600000|2021-12-31 06:20:00|25.45|23.03|25.45|23.03|25.45|23.03|25.45|23.03|0
1640931610000|2021-12-31 06:20:10|25.44|23.02|25.45|23.03|25.45|23.03|25.44|23.02|0
1640931630000|2021-12-31 06:20:30|25.47|23.04|25.48|23.05|25.48|23.05|25.47|23.04|0
1640931650000|2021-12-31 06:20:50|25.51|23.08|25.52|23.09|25.52|23.09|25.51|23.08|0
1640931660000|2021-12-31 06:21:00|25.51|23.08|25.54|23.11|25.54|23.11|25.51|23.08|0
1640931670000|2021-12-31 06:21:10|25.55|23.12|25.54|23.11|25.55|23.12|25.54|23.11|0
1640931680000|2021-12-31 06:21:20|25.56|23.13|25.55|23.12|25.56|23.13|25.55|23.12|0
1640931690000|2021-12-31 06:21:30|25.56|23.13|25.55|23.12|25.56|23.13|25.55|23.12|0
1640931700000|2021-12-31 06:21:40|25.56|23.13|25.56|23.13|25.56|23.13|25.56|23.13|0
1640931710000|2021-12-31 06:21:50|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1640931720000|2021-12-31 06:22:00|25.58||25.58||25.58||25.58||0
1640931730000|2021-12-31 06:22:10|25.61|23.17|25.59|23.15|25.61|23.17|25.58|23.14|0
1640931740000|2021-12-31 06:22:20|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640931750000|2021-12-31 06:22:30|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640931760000|2021-12-31 06:22:40|25.62|23.18|25.61|23.17|25.62|23.18|25.61|23.17|0
1640931770000|2021-12-31 06:22:50|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640931780000|2021-12-31 06:23:00|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1640931790000|2021-12-31 06:23:10|25.62|23.18|25.62|23.18|25.63|23.19|25.62|23.18|0
1640931800000|2021-12-31 06:23:20|25.64|23.2|25.66|23.21|25.66|23.21|25.64|23.2|0
1640931810000|2021-12-31 06:23:30|25.64|23.2|25.64|23.2|25.64|23.2|25.64|23.2|0
1640931820000|2021-12-31 06:23:40|25.63|23.19|25.6|23.16|25.63|23.19|25.6|23.16|0
1640931830000|2021-12-31 06:23:50|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1640931840000|2021-12-31 06:24:00|25.59|23.15|25.58|23.14|25.59|23.15|25.58|23.14|0
1640931850000|2021-12-31 06:24:10|25.59|23.15|25.6|23.16|25.6|23.16|25.59|23.15|0
1640931860000|2021-12-31 06:24:20|25.58|23.14|25.6|23.16|25.6|23.16|25.58|23.14|0
1640931890000|2021-12-31 06:24:50|25.58|23.14|25.59|23.15|25.59|23.15|25.58|23.14|0
1640931900000|2021-12-31 06:25:00|25.58|23.14|25.59|23.15|25.59|23.15|25.58|23.14|0
1640931910000|2021-12-31 06:25:10|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640931950000|2021-12-31 06:25:50|25.58|23.14|25.59|23.15|25.59|23.15|25.58|23.14|0
1640931960000|2021-12-31 06:26:00|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640931970000|2021-12-31 06:26:10|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1640931990000|2021-12-31 06:26:30|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640932000000|2021-12-31 06:26:40|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1640932010000|2021-12-31 06:26:50|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640932030000|2021-12-31 06:27:10|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640932040000|2021-12-31 06:27:20|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640932060000|2021-12-31 06:27:40|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1640932080000|2021-12-31 06:28:00|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1640932100000|2021-12-31 06:28:20|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1640932110000|2021-12-31 06:28:30|25.58|23.14|25.57|23.13|25.58|23.14|25.57|23.13|0
1640932120000|2021-12-31 06:28:40|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1640932130000|2021-12-31 06:28:50|25.57|23.13|25.57|23.13|25.57|23.13|25.57|23.13|0
1640932140000|2021-12-31 06:29:00|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1640932170000|2021-12-31 06:29:30|25.56|23.12|25.58|23.14|25.58|23.14|25.56|23.12|0
1640932180000|2021-12-31 06:29:40|25.57|23.13|25.57|23.13|25.57|23.13|25.57|23.13|0
1640932190000|2021-12-31 06:29:50|25.58|23.14|25.6|23.16|25.6|23.16|25.58|23.14|0
1640932200000|2021-12-31 06:30:00|25.58|23.14|25.59|23.15|25.59|23.15|25.58|23.14|0
1640932210000|2021-12-31 06:30:10|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1640932240000|2021-12-31 06:30:40|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1640932250000|2021-12-31 06:30:50|25.58|23.14|25.58|23.14|25.58|23.14|25.58|23.14|0
1640932260000|2021-12-31 06:31:00|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1640932270000|2021-12-31 06:31:10|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640932310000|2021-12-31 06:31:50|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640932320000|2021-12-31 06:32:00|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640932350000|2021-12-31 06:32:30|25.62|23.18|25.62|23.18|25.62|23.18|25.61|23.17|0
1640932360000|2021-12-31 06:32:40|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640932370000|2021-12-31 06:32:50|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640932380000|2021-12-31 06:33:00|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640932390000|2021-12-31 06:33:10|25.62|23.18|25.64|23.2|25.64|23.2|25.62|23.18|0
1640932400000|2021-12-31 06:33:20|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640932410000|2021-12-31 06:33:30|25.6|23.16|25.62|23.18|25.62|23.18|25.6|23.16|0
1640932440000|2021-12-31 06:34:00|25.63|23.19|25.64|23.2|25.64|23.2|25.63|23.19|0
1640932500000|2021-12-31 06:35:00|25.62|23.18|25.63|23.19|25.64|23.2|25.62|23.18|0
1640932510000|2021-12-31 06:35:10|25.64|23.2|25.64|23.2|25.64|23.2|25.64|23.2|0
1640932520000|2021-12-31 06:35:20|25.63|23.19|25.64|23.2|25.64|23.2|25.63|23.19|0
1640932540000|2021-12-31 06:35:40|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1640932570000|2021-12-31 06:36:10|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640932600000|2021-12-31 06:36:40|25.64|23.2|25.64|23.2|25.64|23.2|25.64|23.2|0
1640932620000|2021-12-31 06:37:00|25.66|23.22|25.64|23.2|25.66|23.22|25.64|23.2|0
1640932630000|2021-12-31 06:37:10|25.65|23.21|25.66|23.22|25.66|23.22|25.65|23.21|0
1640932650000|2021-12-31 06:37:30|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1640932660000|2021-12-31 06:37:40|25.66|23.22|25.66|23.22|25.67|23.23|25.66|23.22|0
1640932670000|2021-12-31 06:37:50|25.65|23.21|25.66|23.22|25.66|23.22|25.65|23.21|0
1640932700000|2021-12-31 06:38:20|25.68|23.23|25.68|23.23|25.68|23.23|25.68|23.23|0
1640932710000|2021-12-31 06:38:30|25.69|23.24|25.68|23.23|25.69|23.24|25.68|23.23|0
1640932720000|2021-12-31 06:38:40|25.66|23.22|25.67|23.23|25.67|23.23|25.66|23.22|0
1640932730000|2021-12-31 06:38:50|25.66|23.22|25.66|23.22|25.66|23.22|25.66|23.22|0
1640932740000|2021-12-31 06:39:00|25.67|23.23|25.67|23.23|25.67|23.23|25.66|23.22|0
1640932750000|2021-12-31 06:39:10|25.68|23.22|25.66|23.22|25.68|23.22|25.66|23.22|0
1640932760000|2021-12-31 06:39:20|25.64|23.2|25.64|23.2|25.64|23.2|25.64|23.2|0
1640932770000|2021-12-31 06:39:30|25.66|23.22|25.64|23.2|25.66|23.22|25.64|23.2|0
1640932800000|2021-12-31 06:40:00|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640932810000|2021-12-31 06:40:10|25.59|23.16|25.62|23.18|25.62|23.18|25.59|23.16|0
1640932820000|2021-12-31 06:40:20|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640932830000|2021-12-31 06:40:30|25.59|23.16|25.59|23.16|25.59|23.16|25.59|23.16|0
1640932840000|2021-12-31 06:40:40|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640932850000|2021-12-31 06:40:50|25.59|23.16|25.59|23.16|25.59|23.16|25.59|23.16|0
1640932920000|2021-12-31 06:42:00|25.58|23.15|25.58|23.15|25.58|23.15|25.58|23.15|0
1640932940000|2021-12-31 06:42:20|25.59|23.16|25.58|23.15|25.59|23.16|25.58|23.15|0
1640932950000|2021-12-31 06:42:30|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1640932960000|2021-12-31 06:42:40|25.58|23.15|25.58|23.15|25.58|23.15|25.58|23.15|0
1640932970000|2021-12-31 06:42:50|25.57|23.14|25.58|23.15|25.58|23.15|25.57|23.14|0
1640932980000|2021-12-31 06:43:00|25.59|23.16|25.59|23.16|25.59|23.16|25.59|23.16|0
1640933010000|2021-12-31 06:43:30|25.6|23.17|25.59|23.16|25.6|23.17|25.59|23.16|0
1640933020000|2021-12-31 06:43:40|25.58|23.15|25.59|23.16|25.59|23.16|25.58|23.15|0
1640933040000|2021-12-31 06:44:00|25.58|23.15|25.57|23.14|25.58|23.15|25.57|23.14|0
1640933050000|2021-12-31 06:44:10|25.58|23.15|25.58|23.15|25.58|23.15|25.58|23.15|0
1640933060000|2021-12-31 06:44:20|25.57|23.14|25.57|23.14|25.57|23.14|25.57|23.14|0
1640933080000|2021-12-31 06:44:40|25.59|23.16|25.59|23.16|25.59|23.16|25.59|23.16|0
1640933100000|2021-12-31 06:45:00|25.6|23.17|25.6|23.17|25.61|23.17|25.6|23.17|0
1640933110000|2021-12-31 06:45:10||23.16||23.16||23.16||23.16|0
1640933120000|2021-12-31 06:45:20|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640933140000|2021-12-31 06:45:40|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1640933150000|2021-12-31 06:45:50|25.61|23.17|25.59|23.15|25.61|23.17|25.59|23.15|0
1640933160000|2021-12-31 06:46:00|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640933170000|2021-12-31 06:46:10|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1640933200000|2021-12-31 06:46:40|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640933220000|2021-12-31 06:47:00|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640933230000|2021-12-31 06:47:10|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1640933240000|2021-12-31 06:47:20|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640933260000|2021-12-31 06:47:40|25.59|23.15|25.59|23.15|25.59|23.15|25.59|23.15|0
1640933270000|2021-12-31 06:47:50|25.6|23.16|25.6|23.16|25.6|23.16|25.6|23.16|0
1640933340000|2021-12-31 06:49:00|25.61|23.17|25.61|23.17|25.62|23.18|25.61|23.17|0
1640933370000|2021-12-31 06:49:30|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640933380000|2021-12-31 06:49:40|25.63|23.19|25.62|23.18|25.63|23.19|25.62|23.18|0
1640933400000|2021-12-31 06:50:00|25.61|23.17|25.62|23.18|25.62|23.18|25.61|23.17|0
1640933420000|2021-12-31 06:50:20|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640933480000|2021-12-31 06:51:20|25.62|23.18|25.63|23.19|25.63|23.19|25.62|23.18|0
1640933530000|2021-12-31 06:52:10|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640933540000|2021-12-31 06:52:20|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640933560000|2021-12-31 06:52:40|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640933580000|2021-12-31 06:53:00|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1640933590000|2021-12-31 06:53:10|25.64|23.2|25.63|23.19|25.64|23.2|25.63|23.19|0
1640933630000|2021-12-31 06:53:50|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640933640000|2021-12-31 06:54:00|25.63|23.19|25.61|23.17|25.63|23.19|25.61|23.17|0
1640933650000|2021-12-31 06:54:10|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640933670000|2021-12-31 06:54:30|25.61|23.17|25.61|23.17|25.62|23.18|25.61|23.17|0
1640933690000|2021-12-31 06:54:50|25.62|23.18|25.62|23.18|25.62|23.18|25.61|23.17|0
1640933700000|2021-12-31 06:55:00|25.63|23.19|25.6|23.16|25.63|23.19|25.6|23.16|0
1640933710000|2021-12-31 06:55:10|25.61|23.17|25.61|23.17|25.61|23.17|25.6|23.16|0
1640933730000|2021-12-31 06:55:30|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640933740000|2021-12-31 06:55:40|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640933750000|2021-12-31 06:55:50|25.62|23.18|25.61|23.17|25.62|23.18|25.61|23.17|0
1640933770000|2021-12-31 06:56:10|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640933780000|2021-12-31 06:56:20|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1640933820000|2021-12-31 06:57:00|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1640933850000|2021-12-31 06:57:30|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1640933890000|2021-12-31 06:58:10|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640933920000|2021-12-31 06:58:40|25.59|23.15|25.6|23.16|25.6|23.16|25.59|23.15|0
1640933940000|2021-12-31 06:59:00|25.61|23.17|25.61|23.17|25.61|23.17|25.61|23.17|0
1640933950000|2021-12-31 06:59:10|25.62|23.18|25.62|23.18|25.62|23.18|25.62|23.18|0
1640933960000|2021-12-31 06:59:20|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1640933970000|2021-12-31 06:59:30|25.65|23.21|25.65|23.21|25.65|23.21|25.65|23.21|0
1640933980000|2021-12-31 06:59:40|25.67|23.23|25.67|23.23|25.67|23.23|25.67|23.23|0
1640933990000|2021-12-31 06:59:50|25.63|23.19|25.64|23.2|25.64|23.2|25.63|23.19|0
1640934000000|2021-12-31 07:00:00|25.63|23.19|25.63|23.19|25.63|23.19|25.63|23.19|0
1640934080000|2021-12-31 07:01:20|25.64|23.2|25.63|23.19|25.64|23.2|25.63|23.19|0
1640934110000|2021-12-31 07:01:50|25.58|23.15|25.58|23.15|25.58|23.15|25.58|23.15|0
1640934120000|2021-12-31 07:02:00|25.56|23.13|25.56|23.13|25.56|23.13|25.56|23.13|0
1640934130000|2021-12-31 07:02:10|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640934160000|2021-12-31 07:02:40|25.56|23.13|25.56|23.13|25.56|23.13|25.56|23.13|0
1640934170000|2021-12-31 07:02:50|25.58|23.15|25.58|23.15|25.58|23.15|25.58|23.15|0
1640934190000|2021-12-31 07:03:10|25.55|23.12|25.56|23.13|25.56|23.13|25.55|23.12|0
1640934200000|2021-12-31 07:03:20|25.54|23.11|25.56|23.13|25.56|23.13|25.54|23.11|0
1640934210000|2021-12-31 07:03:30|25.55|23.12|25.56|23.13|25.56|23.13|25.55|23.12|0
1640934220000|2021-12-31 07:03:40|25.54|23.11|25.56|23.13|25.56|23.13|25.54|23.11|0
1640934230000|2021-12-31 07:03:50|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640934240000|2021-12-31 07:04:00|25.52|23.09|25.54|23.11|25.54|23.11|25.52|23.09|0
1640934250000|2021-12-31 07:04:10|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640934260000|2021-12-31 07:04:20|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640934280000|2021-12-31 07:04:40|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640934320000|2021-12-31 07:05:20|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640934330000|2021-12-31 07:05:30|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640934340000|2021-12-31 07:05:40|25.5|23.07|25.48|23.05|25.5|23.07|25.48|23.05|0
1640934350000|2021-12-31 07:05:50|25.5|23.07|25.49|23.06|25.5|23.07|25.49|23.06|0
1640934360000|2021-12-31 07:06:00|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640934380000|2021-12-31 07:06:20|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640934400000|2021-12-31 07:06:40|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640934420000|2021-12-31 07:07:00|25.49|23.06|25.49|23.06|25.49|23.06|25.49|23.06|0
1640934430000|2021-12-31 07:07:10|25.5|23.07|25.49|23.06|25.5|23.07|25.49|23.06|0
1640934440000|2021-12-31 07:07:20|25.48|23.05|25.48|23.05|25.48|23.05|25.47|23.04|0
1640934460000|2021-12-31 07:07:40|25.47|23.04|25.45|23.03|25.47|23.04|25.45|23.03|0
1640934480000|2021-12-31 07:08:00|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640934490000|2021-12-31 07:08:10|25.49|23.06|25.5|23.07|25.5|23.07|25.48|23.05|0
1640934510000|2021-12-31 07:08:30|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640934570000|2021-12-31 07:09:30|25.47|23.04|25.47|23.04|25.47|23.04|25.47|23.04|0
1640934580000|2021-12-31 07:09:40|25.48|23.05|25.45|23.03|25.48|23.05|25.45|23.03|0
1640934620000|2021-12-31 07:10:20|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640934630000|2021-12-31 07:10:30|25.45|23.03|25.45|23.03|25.45|23.03|25.45|23.03|0
1640934640000|2021-12-31 07:10:40|25.44|23.02|25.43|23.01|25.44|23.02|25.43|23.01|0
1640934650000|2021-12-31 07:10:50|25.45|23.03|25.43|23.01|25.45|23.03|25.43|23.01|0
1640934660000|2021-12-31 07:11:00|25.44|23.02|25.43|23.01|25.44|23.02|25.43|23.01|0
1640934670000|2021-12-31 07:11:10|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640934680000|2021-12-31 07:11:20|25.42|23|25.41|22.99|25.43|23.01|25.41|22.99|0
1640934690000|2021-12-31 07:11:30|25.43|23.01|25.41|22.99|25.43|23.01|25.41|22.99|0
1640934710000|2021-12-31 07:11:50|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640934720000|2021-12-31 07:12:00|25.41|22.99|25.41|22.99|25.41|22.99|25.4|22.98|0
1640934730000|2021-12-31 07:12:10|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640934740000|2021-12-31 07:12:20|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640934750000|2021-12-31 07:12:30|25.4|22.98|25.39|22.97|25.4|22.98|25.39|22.97|0
1640934760000|2021-12-31 07:12:40|25.41|22.99|25.4|22.98|25.41|22.99|25.4|22.98|0
1640934770000|2021-12-31 07:12:50|25.39|22.97|25.41|22.99|25.41|22.99|25.39|22.97|0
1640934780000|2021-12-31 07:13:00|25.42|23|25.43|23.01|25.43|23.01|25.42|23|0
1640934790000|2021-12-31 07:13:10|25.42|23|25.43|23.01|25.43|23.01|25.42|23|0
1640934800000|2021-12-31 07:13:20|25.42|23|25.42|23|25.43|23.01|25.42|23|0
1640934810000|2021-12-31 07:13:30|25.43|23.01|25.41|22.99|25.43|23.01|25.41|22.99|0
1640934820000|2021-12-31 07:13:40|25.42|23|25.42|23|25.42|23|25.42|23|0
1640934830000|2021-12-31 07:13:50|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1640934840000|2021-12-31 07:14:00|25.42|23|25.41|22.99|25.42|23|25.41|22.99|0
1640934870000|2021-12-31 07:14:30|25.4|22.98|25.39|22.97|25.4|22.98|25.39|22.97|0
1640934910000|2021-12-31 07:15:10|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1640934920000|2021-12-31 07:15:20|25.35|22.93|25.35|22.93|25.35|22.93|25.35|22.93|0
1640934940000|2021-12-31 07:15:40|25.37|22.95|25.37|22.95|25.37|22.95|25.37|22.95|0
1640934990000|2021-12-31 07:16:30|25.39|22.97|25.38|22.96|25.39|22.97|25.38|22.96|0
1640935000000|2021-12-31 07:16:40|25.39|22.97|25.4|22.98|25.4|22.98|25.39|22.97|0
1640935010000|2021-12-31 07:16:50|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640935020000|2021-12-31 07:17:00|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640935040000|2021-12-31 07:17:20|25.41|22.99|25.4|22.98|25.41|22.99|25.4|22.98|0
1640935050000|2021-12-31 07:17:30|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640935060000|2021-12-31 07:17:40|25.4|22.98|25.39|22.97|25.4|22.98|25.39|22.97|0
1640935070000|2021-12-31 07:17:50|25.4|22.98|25.4|22.98|25.41|22.99|25.4|22.98|0
1640935080000|2021-12-31 07:18:00|25.39|22.97|25.42|23|25.42|23|25.39|22.97|0
1640935090000|2021-12-31 07:18:10|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640935100000|2021-12-31 07:18:20|25.42|23|25.45|23.03|25.45|23.03|25.42|23|0
1640935110000|2021-12-31 07:18:30|25.43|23.01|25.42|23|25.43|23.01|25.42|23|0
1640935120000|2021-12-31 07:18:40|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640935150000|2021-12-31 07:19:10|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640935190000|2021-12-31 07:19:50|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1640935200000|2021-12-31 07:20:00|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640935240000|2021-12-31 07:20:40|25.36|22.95|25.36|22.95|25.36|22.95|25.36|22.95|0
1640935250000|2021-12-31 07:20:50|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640935260000|2021-12-31 07:21:00|25.38|22.96|25.39|22.97|25.39|22.97|25.38|22.96|0
1640935270000|2021-12-31 07:21:10|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1640935280000|2021-12-31 07:21:20|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640935290000|2021-12-31 07:21:30|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1640935300000|2021-12-31 07:21:40|25.41|22.99|25.4|22.98|25.41|22.99|25.4|22.98|0
1640935310000|2021-12-31 07:21:50|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640935320000|2021-12-31 07:22:00|25.37|22.96|25.39|22.97|25.39|22.97|25.36|22.95|0
1640935330000|2021-12-31 07:22:10|25.38||25.38||25.38||25.38||0
1640935340000|2021-12-31 07:22:20|25.4|22.98|25.38|22.97|25.4|22.98|25.38|22.97|0
1640935380000|2021-12-31 07:23:00|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640935400000|2021-12-31 07:23:20|25.38|22.97|25.38|22.97|25.38|22.97|25.38|22.97|0
1640935430000|2021-12-31 07:23:50|25.37|22.96|25.37|22.96|25.37|22.96|25.37|22.96|0
1640935440000|2021-12-31 07:24:00|25.36|22.95|25.38|22.97|25.38|22.97|25.36|22.95|0
1640935470000|2021-12-31 07:24:30|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640935480000|2021-12-31 07:24:40|25.4||25.4||25.4||25.4||0
1640935490000|2021-12-31 07:24:50|25.43|23|25.43|23|25.43|23|25.43|23|0
1640935500000|2021-12-31 07:25:00|25.44|23.01|25.45|23.02|25.45|23.02|25.44|23.01|0
1640935510000|2021-12-31 07:25:10|25.43|23|25.43|23|25.43|23|25.43|23|0
1640935530000|2021-12-31 07:25:30|25.44|23.01|25.43|23|25.44|23.01|25.43|23|0
1640935540000|2021-12-31 07:25:40|25.44|23.01|25.45|23.02|25.45|23.02|25.44|23.01|0
1640935650000|2021-12-31 07:27:30|25.46|23.03|25.45|23.02|25.46|23.03|25.45|23.02|0
1640935660000|2021-12-31 07:27:40|25.46|23.03|25.45|23.02|25.46|23.03|25.45|23.02|0
1640935760000|2021-12-31 07:29:20|25.42|23|25.42|23|25.42|23|25.42|23|0
1640935800000|2021-12-31 07:30:00|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640935830000|2021-12-31 07:30:30|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1640935840000|2021-12-31 07:30:40|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640935860000|2021-12-31 07:31:00|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1640935870000|2021-12-31 07:31:10|25.42|23|25.42|23|25.42|23|25.42|23|0
1640935880000|2021-12-31 07:31:20|25.41|22.99|25.41|22.99|25.42|23|25.41|22.99|0
1640935890000|2021-12-31 07:31:30|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1640935980000|2021-12-31 07:33:00|25.42|23|25.4|22.98|25.42|23|25.4|22.98|0
1640935990000|2021-12-31 07:33:10|25.42|23|25.42|23|25.42|23|25.42|23|0
1640936000000|2021-12-31 07:33:20|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640936010000|2021-12-31 07:33:30|25.42|23|25.42|23|25.42|23|25.42|23|0
1640936050000|2021-12-31 07:34:10|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640936060000|2021-12-31 07:34:20|25.42|23|25.42|23|25.42|23|25.42|23|0
1640936070000|2021-12-31 07:34:30|25.41|22.99|25.41|22.99|25.41|22.99|25.41|22.99|0
1640936080000|2021-12-31 07:34:40|25.4|22.98|25.42|23|25.42|23|25.4|22.98|0
1640936100000|2021-12-31 07:35:00|25.44|23.02|25.42|23|25.44|23.02|25.42|23|0
1640936110000|2021-12-31 07:35:10|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640936120000|2021-12-31 07:35:20|25.43|23.01|25.42|23|25.43|23.01|25.42|23|0
1640936150000|2021-12-31 07:35:50|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1640936160000|2021-12-31 07:36:00|25.44|23.02|25.43|23.01|25.44|23.02|25.43|23.01|0
1640936170000|2021-12-31 07:36:10|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640936180000|2021-12-31 07:36:20|25.45|23.03|25.45|23.03|25.45|23.03|25.45|23.03|0
1640936190000|2021-12-31 07:36:30|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640936200000|2021-12-31 07:36:40|25.45|23.03|25.45|23.03|25.45|23.03|25.45|23.03|0
1640936210000|2021-12-31 07:36:50|25.44|23.02|25.44|23.02|25.44|23.02|25.44|23.02|0
1640936230000|2021-12-31 07:37:10|25.46|23.04|25.45|23.03|25.46|23.04|25.45|23.03|0
1640936250000|2021-12-31 07:37:30|25.46|23.04|25.44|23.02|25.46|23.04|25.44|23.02|0
1640936270000|2021-12-31 07:37:50|25.42|23|25.42|23|25.42|23|25.42|23|0
1640936280000|2021-12-31 07:38:00|25.41|22.99|25.42|23|25.42|23|25.41|22.99|0
1640936340000|2021-12-31 07:39:00|25.4|22.98|25.39|22.97|25.4|22.98|25.38|22.96|0
1640936350000|2021-12-31 07:39:10|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1640936360000|2021-12-31 07:39:20|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640936370000|2021-12-31 07:39:30|25.38|22.96|25.36|22.94|25.38|22.96|25.36|22.94|0
1640936380000|2021-12-31 07:39:40|25.38|22.96|25.37|22.95|25.38|22.96|25.37|22.95|0
1640936390000|2021-12-31 07:39:50|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1640936420000|2021-12-31 07:40:20|25.39|22.97|25.38|22.96|25.4|22.98|25.38|22.96|0
1640936450000|2021-12-31 07:40:50|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1640936460000|2021-12-31 07:41:00|25.37|22.95|25.36|22.94|25.37|22.95|25.36|22.94|0
1640936480000|2021-12-31 07:41:20|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1640936490000|2021-12-31 07:41:30|25.36|22.94|25.36|22.94|25.36|22.94|25.36|22.94|0
1640936530000|2021-12-31 07:42:10|25.35||25.35||25.35||25.35||0
1640936540000|2021-12-31 07:42:20|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1640936570000|2021-12-31 07:42:50|25.4|22.98|25.4|22.98|25.4|22.98|25.4|22.98|0
1640936620000|2021-12-31 07:43:40|25.37|22.95|25.35|22.94|25.37|22.95|25.35|22.94|0
1640936630000|2021-12-31 07:43:50|25.38|22.96|25.38|22.96|25.38|22.96|25.38|22.96|0
1640936640000|2021-12-31 07:44:00|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1640936680000|2021-12-31 07:44:40|25.36|22.95|25.36|22.95|25.36|22.95|25.36|22.95|0
1640936690000|2021-12-31 07:44:50|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1640936700000|2021-12-31 07:45:00|25.37|22.96|25.37|22.96|25.37|22.96|25.37|22.96|0
1640936730000|2021-12-31 07:45:30|25.36|22.95|25.36|22.95|25.36|22.95|25.36|22.95|0
1640936740000|2021-12-31 07:45:40|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1640936760000|2021-12-31 07:46:00|25.36|22.95|25.35|22.94|25.36|22.95|25.35|22.94|0
1640936790000|2021-12-31 07:46:30|25.34|22.93|25.33|22.92|25.34|22.93|25.33|22.92|0
1640936800000|2021-12-31 07:46:40|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1640936810000|2021-12-31 07:46:50|25.34|22.93|25.34|22.93|25.34|22.93|25.34|22.93|0
1640936820000|2021-12-31 07:47:00|25.33|22.92|25.33|22.92|25.33|22.92|25.33|22.92|0
1640936830000|2021-12-31 07:47:10|25.35|22.94|25.35|22.94|25.35|22.94|25.35|22.94|0
1640936910000|2021-12-31 07:48:30|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1640936950000|2021-12-31 07:49:10|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640936960000|2021-12-31 07:49:20|25.46|23.03|25.46|23.03|25.46|23.03|25.46|23.03|0
1640937000000|2021-12-31 07:50:00|25.44|23.01|25.41|22.99|25.44|23.01|25.41|22.99|0
1640937020000|2021-12-31 07:50:20|25.4||25.41||25.41||25.4||0
1640937030000|2021-12-31 07:50:30|25.4||25.41||25.41||25.4||0
1640937050000|2021-12-31 07:50:50|25.4|22.98|25.4|22.98|25.4|22.98|25.39|22.98|0
1640937060000|2021-12-31 07:51:00|25.41|22.99|25.41|22.99|25.41|22.99|25.4|22.98|0
1640937080000|2021-12-31 07:51:20|25.43|23|25.43|23|25.43|23|25.43|23|0
1640937090000|2021-12-31 07:51:30|25.48|23.05|25.48|23.05|25.48|23.05|25.48|23.05|0
1640937140000|2021-12-31 07:52:20|25.54|23.11|25.53|23.1|25.54|23.11|25.53|23.1|0
1640937150000|2021-12-31 07:52:30|25.54|23.11|25.56|23.13|25.56|23.13|25.54|23.11|0
1640937170000|2021-12-31 07:52:50|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640937210000|2021-12-31 07:53:30|25.53|23.1|25.54|23.11|25.54|23.11|25.53|23.1|0
1640937220000|2021-12-31 07:53:40|25.46|23.03|25.5|23.07|25.5|23.07|25.46|23.03|0
1640937230000|2021-12-31 07:53:50|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640937240000|2021-12-31 07:54:00|25.54|23.11|25.52|23.09|25.54|23.11|25.52|23.09|0
1640937260000|2021-12-31 07:54:20|25.47|23.04|25.49|23.06|25.49|23.06|25.46|23.03|0
1640937270000|2021-12-31 07:54:30|25.5|23.07|25.52|23.09|25.52|23.09|25.5|23.07|0
1640937280000|2021-12-31 07:54:40|25.53|23.1|25.54|23.11|25.54|23.11|25.53|23.1|0
1640937290000|2021-12-31 07:54:50|25.53|23.1|25.54|23.11|25.54|23.11|25.53|23.1|0
1640937300000|2021-12-31 07:55:00|25.52|23.09|25.52|23.09|25.52|23.09|25.52|23.09|0
1640937330000|2021-12-31 07:55:30|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640937340000|2021-12-31 07:55:40|25.52|23.09|25.53|23.1|25.53|23.1|25.52|23.09|0
1640937360000|2021-12-31 07:56:00|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640937370000|2021-12-31 07:56:10|25.56|23.13|25.56|23.13|25.56|23.13|25.56|23.13|0
1640937390000|2021-12-31 07:56:30|25.54|23.11|25.54|23.11|25.54|23.11|25.54|23.11|0
1640937410000|2021-12-31 07:56:50|25.53|23.1|25.48|23.05|25.53|23.1|25.48|23.05|0
1640937420000|2021-12-31 07:57:00|25.5|23.07|25.5|23.07|25.5|23.07|25.5|23.07|0
1640937460000|2021-12-31 07:57:40|25.51|23.08|25.52|23.09|25.52|23.09|25.51|23.08|0
1640937470000|2021-12-31 07:57:50|25.5|23.07|25.51|23.08|25.51|23.08|25.5|23.07|0
1640937480000|2021-12-31 07:58:00|25.52|23.09|25.5|23.07|25.52|23.09|25.5|23.07|0
1640937530000|2021-12-31 07:58:50|25.51|23.08|25.51|23.08|25.51|23.08|25.51|23.08|0
1640937550000|2021-12-31 07:59:10|25.52|23.09|25.47|23.05|25.52|23.09|25.47|23.05|0
1640937570000|2021-12-31 07:59:30|25.45|23.03|25.45|23.03|25.45|23.03|25.45|23.03|0
1640937590000|2021-12-31 07:59:50|25.43|23.01|25.43|23.01|25.43|23.01|25.43|23.01|0
1640937600000|2021-12-31 08:00:00|25.41|22.99|25.42|23|25.43|23.01|25.41|22.99|0
1640937610000|2021-12-31 08:00:10|25.41|22.99|25.33|22.91|25.41|22.99|25.33|22.91|0
1640937620000|2021-12-31 08:00:20|25.35|22.93|25.3|22.89|25.35|22.93|25.3|22.89|0
1640937630000|2021-12-31 08:00:30|25.33|22.91|25.3|22.89|25.33|22.91|25.3|22.89|0
1640937640000|2021-12-31 08:00:40|25.28|22.88|25.3|22.89|25.3|22.89|25.28|22.88|0
1640937650000|2021-12-31 08:00:50|25.33|22.91|25.33|22.91|25.33|22.91|25.33|22.91|0
1640937660000|2021-12-31 08:01:00|25.3|22.89|25.28|22.88|25.3|22.89|25.28|22.88|0
1640937670000|2021-12-31 08:01:10|25.3|22.89|25.29|22.89|25.3|22.89|25.29|22.89|0
1640937680000|2021-12-31 08:01:20|25.3||25.3||25.3||25.3||0
1640937700000|2021-12-31 08:01:40|25.33|22.91|25.33|22.91|25.33|22.91|25.33|22.91|0
1640937710000|2021-12-31 08:01:50|25.41|22.99|25.39|22.97|25.41|22.99|25.39|22.97|0
1640937720000|2021-12-31 08:02:00|25.41|22.99|25.38|22.96|25.41|22.99|25.38|22.96|0
1640937730000|2021-12-31 08:02:10|25.37|22.95|25.39|22.97|25.39|22.97|25.37|22.95|0
1640937740000|2021-12-31 08:02:20|25.35|22.93|25.37|22.95|25.37|22.95|25.35|22.93|0
1640937750000|2021-12-31 08:02:30|25.35|22.93|25.37|22.95|25.37|22.95|25.35|22.93|0
1640937760000|2021-12-31 08:02:40|25.39|22.97|25.39|22.97|25.39|22.97|25.39|22.97|0
1640937770000|2021-12-31 08:02:50|25.38|22.96|25.39|22.97|25.39|22.97|25.38|22.96|0
1640937780000|2021-12-31 08:03:00|25.37|22.95|25.32|22.91|25.37|22.95|25.32|22.91|0
1640937790000|2021-12-31 08:03:10|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640937810000|2021-12-31 08:03:30|25.32|22.91|25.32|22.91|25.32|22.91|25.3|22.89|0
1640937820000|2021-12-31 08:03:40|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640937830000|2021-12-31 08:03:50|25.28|22.87|25.3|22.89|25.3|22.89|25.28|22.87|0
1640937840000|2021-12-31 08:04:00|25.28|22.87|25.27|22.87|25.28|22.87|25.26|22.86|0
1640937850000|2021-12-31 08:04:10|25.28||25.28||25.28||25.28||0
1640937860000|2021-12-31 08:04:20|25.26|22.86|25.26|22.86|25.26|22.86|25.26|22.86|0
1640937870000|2021-12-31 08:04:30||22.85||22.85||22.85||22.85|0
1640937880000|2021-12-31 08:04:40|25.31|22.9|25.31|22.9|25.31|22.9|25.31|22.9|0
1640937890000|2021-12-31 08:04:50|25.3|22.89|25.3|22.89|25.3|22.89|25.3|22.89|0
1640937900000|2021-12-31 08:05:00|25.1|23.1|25.11|23.11|25.11|23.11|25.08|23.08|0
1640937910000|2021-12-31 08:05:10|25.16|23.16|25.16|23.16|25.18|23.18|25.16|23.16|0
1640937920000|2021-12-31 08:05:20|25.14|23.14|25.13|23.13|25.14|23.14|25.12|23.12|0
1640937940000|2021-12-31 08:05:40|25.14|23.14|25.16|23.16|25.18|23.18|25.14|23.14|0
1640937950000|2021-12-31 08:05:50|25.14|23.14|25.16|23.16|25.16|23.16|25.14|23.14|0
1640937960000|2021-12-31 08:06:00|25.18|23.18|25.16|23.16|25.18|23.18|25.16|23.16|0
1640937970000|2021-12-31 08:06:10|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640937990000|2021-12-31 08:06:30|25.19|23.19|25.2|23.2|25.2|23.2|25.19|23.19|0
1640938000000|2021-12-31 08:06:40|25.19|23.19|25.2|23.2|25.2|23.2|25.19|23.19|0
1640938010000|2021-12-31 08:06:50|25.19|23.19|25.18|23.18|25.2|23.2|25.18|23.18|0
1640938020000|2021-12-31 08:07:00|25.16|23.16|25.14|23.14|25.16|23.16|25.12|23.12|0
1640938030000|2021-12-31 08:07:10|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640938040000|2021-12-31 08:07:20|25.11|23.11|25.12|23.12|25.12|23.12|25.11|23.11|0
1640938050000|2021-12-31 08:07:30|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1640938060000|2021-12-31 08:07:40|25.12|23.12|25.1|23.1|25.12|23.12|25.1|23.1|0
1640938080000|2021-12-31 08:08:00|25.11|23.11|25.08|23.08|25.11|23.11|25.08|23.08|0
1640938090000|2021-12-31 08:08:10|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640938100000|2021-12-31 08:08:20|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640938110000|2021-12-31 08:08:30|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640938140000|2021-12-31 08:09:00|25.07|23.07|25.06|23.06|25.07|23.07|25.06|23.06|0
1640938150000|2021-12-31 08:09:10|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640938160000|2021-12-31 08:09:20|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640938170000|2021-12-31 08:09:30|25.08|23.08|25.06|23.06|25.08|23.08|25.06|23.06|0
1640938250000|2021-12-31 08:10:50|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640938270000|2021-12-31 08:11:10|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640938310000|2021-12-31 08:11:50|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640938330000|2021-12-31 08:12:10|24.93|22.93|24.89|22.89|24.93|22.93|24.89|22.89|0
1640938340000|2021-12-31 08:12:20|24.87|22.87|24.93|22.93|24.93|22.93|24.87|22.87|0
1640938360000|2021-12-31 08:12:40|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640938410000|2021-12-31 08:13:30|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640938440000|2021-12-31 08:14:00|24.94|22.94|24.91|22.91|24.94|22.94|24.91|22.91|0
1640938470000|2021-12-31 08:14:30|24.87|22.87|24.89|22.89|24.89|22.89|24.87|22.87|0
1640938480000|2021-12-31 08:14:40|24.88|22.88|24.89|22.89|24.89|22.89|24.88|22.88|0
1640938490000|2021-12-31 08:14:50|24.88|22.88|24.89|22.89|24.89|22.89|24.88|22.88|0
1640938500000|2021-12-31 08:15:00|24.91|22.91|24.89|22.89|24.91|22.91|24.88|22.88|0
1640938510000|2021-12-31 08:15:10|24.91|22.91|24.9|22.9|24.91|22.91|24.9|22.9|0
1640938520000|2021-12-31 08:15:20|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640938540000|2021-12-31 08:15:40|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640938550000|2021-12-31 08:15:50|24.85|22.85|24.85|22.85|24.85|22.85|24.85|22.85|0
1640938560000|2021-12-31 08:16:00|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640938570000|2021-12-31 08:16:10|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640938580000|2021-12-31 08:16:20|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1640938590000|2021-12-31 08:16:30|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640938620000|2021-12-31 08:17:00|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640938640000|2021-12-31 08:17:20|24.93|22.93|24.97|22.97|24.97|22.97|24.93|22.93|0
1640938660000|2021-12-31 08:17:40|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640938670000|2021-12-31 08:17:50|24.97|22.97|24.99|22.99|24.99|22.99|24.97|22.97|0
1640938680000|2021-12-31 08:18:00|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640938690000|2021-12-31 08:18:10|24.97|22.97|24.99|22.99|24.99|22.99|24.97|22.97|0
1640938700000|2021-12-31 08:18:20|25.03|23.03|25.04|23.04|25.04|23.04|25.03|23.03|0
1640938710000|2021-12-31 08:18:30|25.05|23.05|25.05|23.05|25.05|23.05|25.04|23.04|0
1640938720000|2021-12-31 08:18:40|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640938730000|2021-12-31 08:18:50|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640938740000|2021-12-31 08:19:00|25.04|23.04|25.05|23.05|25.05|23.05|25.04|23.04|0
1640938750000|2021-12-31 08:19:10|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640938760000|2021-12-31 08:19:20|25.08|23.08|25.07|23.07|25.08|23.08|25.07|23.07|0
1640938780000|2021-12-31 08:19:40|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640938790000|2021-12-31 08:19:50|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640938800000|2021-12-31 08:20:00|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640938820000|2021-12-31 08:20:20|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640938850000|2021-12-31 08:20:50|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640938870000|2021-12-31 08:21:10|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640938890000|2021-12-31 08:21:30|25.08|23.08|25.05|23.05|25.08|23.08|25.05|23.05|0
1640938920000|2021-12-31 08:22:00|25.04|23.04|25.03|23.03|25.04|23.04|25.03|23.03|0
1640938930000|2021-12-31 08:22:10|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640938940000|2021-12-31 08:22:20|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640938950000|2021-12-31 08:22:30|25.01|23.01|25.02|23.02|25.02|23.02|25.01|23.01|0
1640938960000|2021-12-31 08:22:40|25.01|23.01|25.02|23.02|25.02|23.02|25.01|23.01|0
1640938970000|2021-12-31 08:22:50|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640938980000|2021-12-31 08:23:00|25.06|23.06|25.06|23.06|25.07|23.07|25.06|23.06|0
1640939000000|2021-12-31 08:23:20|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640939040000|2021-12-31 08:24:00|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640939070000|2021-12-31 08:24:30|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640939080000|2021-12-31 08:24:40|25.08|23.08|25.07|23.07|25.08|23.08|25.07|23.07|0
1640939090000|2021-12-31 08:24:50|25.06|23.06|25.07|23.07|25.07|23.07|25.06|23.06|0
1640939130000|2021-12-31 08:25:30|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640939160000|2021-12-31 08:26:00|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640939170000|2021-12-31 08:26:10|25.01|23.01|25.03|23.03|25.03|23.03|25.01|23.01|0
1640939220000|2021-12-31 08:27:00|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640939270000|2021-12-31 08:27:50|24.99|22.99|25|23|25|23|24.99|22.99|0
1640939280000|2021-12-31 08:28:00|25.01|23.01|25|23|25.01|23.01|25|23|0
1640939290000|2021-12-31 08:28:10|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640939300000|2021-12-31 08:28:20|25.03|23.03|25.01|23.01|25.03|23.03|25.01|23.01|0
1640939310000|2021-12-31 08:28:30|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640939320000|2021-12-31 08:28:40|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640939340000|2021-12-31 08:29:00|25.01|23.01|25.01|23.01|25.02|23.02|25.01|23.01|0
1640939350000|2021-12-31 08:29:10|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640939360000|2021-12-31 08:29:20|25.01|23.01|25.03|23.03|25.03|23.03|25.01|23.01|0
1640939370000|2021-12-31 08:29:30|25.05|23.05|25.06|23.06|25.07|23.07|25.05|23.05|0
1640939380000|2021-12-31 08:29:40|25.05|23.05|25.04|23.04|25.05|23.05|25.04|23.04|0
1640939390000|2021-12-31 08:29:50|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640939400000|2021-12-31 08:30:00|25.04|23.04|25.03|23.03|25.04|23.04|25.03|23.03|0
1640939410000|2021-12-31 08:30:10|25.04|23.04|25.03|23.03|25.04|23.04|25.03|23.03|0
1640939420000|2021-12-31 08:30:20|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640939430000|2021-12-31 08:30:30|25.02|23.02|25|23|25.02|23.02|25|23|0
1640939440000|2021-12-31 08:30:40|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640939460000|2021-12-31 08:31:00|24.97|22.97|24.95|22.95|24.97|22.97|24.95|22.95|0
1640939470000|2021-12-31 08:31:10|24.93|22.93|24.97|22.97|24.97|22.97|24.93|22.93|0
1640939480000|2021-12-31 08:31:20|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640939490000|2021-12-31 08:31:30|24.97|22.97|24.96|22.96|24.97|22.97|24.96|22.96|0
1640939500000|2021-12-31 08:31:40|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640939510000|2021-12-31 08:31:50|24.93|22.93|24.95|22.95|24.95|22.95|24.93|22.93|0
1640939560000|2021-12-31 08:32:40|24.93|22.93|24.95|22.95|24.95|22.95|24.93|22.93|0
1640939580000|2021-12-31 08:33:00|24.94|22.94|24.95|22.95|24.95|22.95|24.94|22.94|0
1640939590000|2021-12-31 08:33:10|24.93|22.93|24.93|22.93|24.95|22.95|24.93|22.93|0
1640939630000|2021-12-31 08:33:50|24.91|22.91|24.91|22.91|24.91|22.91|24.89|22.89|0
1640939640000|2021-12-31 08:34:00|24.93|22.93|24.91|22.91|24.93|22.93|24.91|22.91|0
1640939650000|2021-12-31 08:34:10|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1640939660000|2021-12-31 08:34:20|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640939670000|2021-12-31 08:34:30|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640939710000|2021-12-31 08:35:10|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640939720000|2021-12-31 08:35:20|24.92|22.92|24.92|22.92|24.92|22.92|24.92|22.92|0
1640939750000|2021-12-31 08:35:50|24.94|22.94|24.94|22.94|24.96|22.96|24.94|22.94|0
1640939780000|2021-12-31 08:36:20|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640939790000|2021-12-31 08:36:30|24.94|22.94|24.93|22.93|24.94|22.94|24.93|22.93|0
1640939810000|2021-12-31 08:36:50|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640939820000|2021-12-31 08:37:00|24.93|22.93|24.94|22.94|24.94|22.94|24.92|22.92|0
1640939830000|2021-12-31 08:37:10|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640939850000|2021-12-31 08:37:30|24.92|22.92|24.93|22.93|24.93|22.93|24.92|22.92|0
1640939860000|2021-12-31 08:37:40|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640939890000|2021-12-31 08:38:10|24.96|22.96|24.95|22.95|24.96|22.96|24.95|22.95|0
1640939900000|2021-12-31 08:38:20|24.96|22.96|24.97|22.97|24.98|22.98|24.96|22.96|0
1640939910000|2021-12-31 08:38:30|24.96|22.96|24.95|22.95|24.96|22.96|24.95|22.95|0
1640939920000|2021-12-31 08:38:40|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640939940000|2021-12-31 08:39:00|24.96|22.96|24.98|22.98|24.98|22.98|24.96|22.96|0
1640939950000|2021-12-31 08:39:10|25|23|24.98|22.98|25|23|24.98|22.98|0
1640940000000|2021-12-31 08:40:00|25|23|25|23|25|23|25|23|0
1640940060000|2021-12-31 08:41:00|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640940070000|2021-12-31 08:41:10|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640940110000|2021-12-31 08:41:50|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640940120000|2021-12-31 08:42:00|25|23|25|23|25|23|24.99|22.99|0
1640940150000|2021-12-31 08:42:30|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640940170000|2021-12-31 08:42:50|25|23|25|23|25|23|25|23|0
1640940180000|2021-12-31 08:43:00|25.02|23.02|25.01|23.01|25.02|23.02|25.01|23.01|0
1640940200000|2021-12-31 08:43:20|25|23|24.96|22.96|25|23|24.96|22.96|0
1640940210000|2021-12-31 08:43:30|24.94|22.94|24.92|22.92|24.94|22.94|24.92|22.92|0
1640940220000|2021-12-31 08:43:40|24.9|22.9|24.92|22.92|24.92|22.92|24.9|22.9|0
1640940230000|2021-12-31 08:43:50|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1640940240000|2021-12-31 08:44:00|24.91|22.91|24.9|22.9|24.91|22.91|24.9|22.9|0
1640940290000|2021-12-31 08:44:50|24.92|22.92|24.92|22.92|24.92|22.92|24.92|22.92|0
1640940300000|2021-12-31 08:45:00|24.91|22.91|24.88|22.88|24.91|22.91|24.88|22.88|0
1640940310000|2021-12-31 08:45:10|24.86|22.86|24.88|22.88|24.88|22.88|24.84|22.84|0
1640940340000|2021-12-31 08:45:40|24.9|22.9|24.94|22.94|24.94|22.94|24.9|22.9|0
1640940370000|2021-12-31 08:46:10|24.96|22.96|24.96|22.96|24.96|22.96|24.95|22.95|0
1640940390000|2021-12-31 08:46:30|24.95|22.95|24.94|22.94|24.95|22.95|24.94|22.94|0
1640940400000|2021-12-31 08:46:40|24.93|22.93|24.94|22.94|24.94|22.94|24.93|22.93|0
1640940410000|2021-12-31 08:46:50|24.95|22.95|24.96|22.96|24.96|22.96|24.95|22.95|0
1640940420000|2021-12-31 08:47:00|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640940430000|2021-12-31 08:47:10|24.96|22.96|24.95|22.95|24.96|22.96|24.94|22.94|0
1640940440000|2021-12-31 08:47:20|24.94|22.94|24.94|22.94|24.95|22.95|24.94|22.94|0
1640940450000|2021-12-31 08:47:30|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640940460000|2021-12-31 08:47:40|24.94|22.94|24.96|22.96|24.96|22.96|24.94|22.94|0
1640940470000|2021-12-31 08:47:50|24.98|22.98|24.94|22.94|24.98|22.98|24.94|22.94|0
1640940480000|2021-12-31 08:48:00|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640940500000|2021-12-31 08:48:20|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640940510000|2021-12-31 08:48:30|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640940520000|2021-12-31 08:48:40|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640940550000|2021-12-31 08:49:10|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640940560000|2021-12-31 08:49:20|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640940600000|2021-12-31 08:50:00|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640940620000|2021-12-31 08:50:20|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640940630000|2021-12-31 08:50:30|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640940730000|2021-12-31 08:52:10|25|23|25|23|25|23|25|23|0
1640940760000|2021-12-31 08:52:40|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640940780000|2021-12-31 08:53:00|24.99|22.99|24.97|22.97|25|23|24.96|22.96|0
1640940790000|2021-12-31 08:53:10|24.96|22.96|24.98|22.98|24.98|22.98|24.96|22.96|0
1640940800000|2021-12-31 08:53:20|25|23|25|23|25|23|25|23|0
1640940810000|2021-12-31 08:53:30|24.98|22.98|24.96|22.96|24.98|22.98|24.96|22.96|0
1640940820000|2021-12-31 08:53:40|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640940830000|2021-12-31 08:53:50|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640940860000|2021-12-31 08:54:20|25|23|25|23|25|23|25|23|0
1640940880000|2021-12-31 08:54:40|24.99|22.99|25|23|25|23|24.99|22.99|0
1640940910000|2021-12-31 08:55:10|25.01|23.01|25|23|25.01|23.01|25|23|0
1640940920000|2021-12-31 08:55:20|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640940940000|2021-12-31 08:55:40|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640940950000|2021-12-31 08:55:50|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640940960000|2021-12-31 08:56:00|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1640940970000|2021-12-31 08:56:10|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640940980000|2021-12-31 08:56:20|25.06|23.06|25.05|23.05|25.06|23.06|25.04|23.04|0
1640940990000|2021-12-31 08:56:30|25.06|23.06|25.05|23.05|25.06|23.06|25.04|23.04|0
1640941000000|2021-12-31 08:56:40|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640941010000|2021-12-31 08:56:50|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640941020000|2021-12-31 08:57:00|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640941070000|2021-12-31 08:57:50|25.09|23.09|25.08|23.08|25.09|23.09|25.08|23.08|0
1640941080000|2021-12-31 08:58:00|25.09|23.09|25.08|23.08|25.09|23.09|25.08|23.08|0
1640941110000|2021-12-31 08:58:30|25.06|23.06|25.07|23.07|25.07|23.07|25.06|23.06|0
1640941120000|2021-12-31 08:58:40|25.08|23.08|25.06|23.06|25.08|23.08|25.06|23.06|0
1640941130000|2021-12-31 08:58:50|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640941140000|2021-12-31 08:59:00|25.07|23.07|25.08|23.08|25.08|23.08|25.07|23.07|0
1640941160000|2021-12-31 08:59:20|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640941170000|2021-12-31 08:59:30|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640941180000|2021-12-31 08:59:40|25.07|23.07|25.05|23.05|25.07|23.07|25.05|23.05|0
1640941190000|2021-12-31 08:59:50|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640941200000|2021-12-31 09:00:00|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640941220000|2021-12-31 09:00:20|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640941230000|2021-12-31 09:00:30|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640941240000|2021-12-31 09:00:40|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640941260000|2021-12-31 09:01:00|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640941300000|2021-12-31 09:01:40|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640941310000|2021-12-31 09:01:50|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640941350000|2021-12-31 09:02:30|25.07|23.07|25.09|23.09|25.09|23.09|25.07|23.07|0
1640941360000|2021-12-31 09:02:40|25.07|23.07|25.09|23.09|25.09|23.09|25.07|23.07|0
1640941370000|2021-12-31 09:02:50|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640941380000|2021-12-31 09:03:00|25.05|23.05|25.07|23.07|25.07|23.07|25.05|23.05|0
1640941390000|2021-12-31 09:03:10|25.06|23.06|25.05|23.05|25.06|23.06|25.05|23.05|0
1640941400000|2021-12-31 09:03:20|25.06|23.06|25.05|23.05|25.06|23.06|25.05|23.05|0
1640941440000|2021-12-31 09:04:00|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640941450000|2021-12-31 09:04:10|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640941460000|2021-12-31 09:04:20|25.04|23.04|25.05|23.05|25.05|23.05|25.04|23.04|0
1640941470000|2021-12-31 09:04:30|25.04|23.04|25.04|23.04|25.05|23.05|25.04|23.04|0
1640941490000|2021-12-31 09:04:50|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640941500000|2021-12-31 09:05:00|25.04|23.04|25.05|23.05|25.05|23.05|25.04|23.04|0
1640941510000|2021-12-31 09:05:10|25.07|23.07|25.05|23.05|25.07|23.07|25.05|23.05|0
1640941540000|2021-12-31 09:05:40|25.03|23.03|25.04|23.04|25.04|23.04|25.03|23.03|0
1640941550000|2021-12-31 09:05:50|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640941560000|2021-12-31 09:06:00|25.01|23.01|24.99|22.99|25.01|23.01|24.99|22.99|0
1640941600000|2021-12-31 09:06:40|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640941610000|2021-12-31 09:06:50|25.03|23.03|24.99|22.99|25.03|23.03|24.99|22.99|0
1640941620000|2021-12-31 09:07:00|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640941690000|2021-12-31 09:08:10|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640941700000|2021-12-31 09:08:20|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640941710000|2021-12-31 09:08:30|24.91|22.91|24.93|22.93|24.93|22.93|24.91|22.91|0
1640941730000|2021-12-31 09:08:50|24.91|22.91|24.89|22.89|24.91|22.91|24.89|22.89|0
1640941740000|2021-12-31 09:09:00|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640941760000|2021-12-31 09:09:20|24.9|22.9|24.89|22.89|24.9|22.9|24.89|22.89|0
1640941810000|2021-12-31 09:10:10|24.91|22.91|24.89|22.89|24.91|22.91|24.89|22.89|0
1640941820000|2021-12-31 09:10:20|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1640941830000|2021-12-31 09:10:30|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640941840000|2021-12-31 09:10:40|24.9|22.9|24.91|22.91|24.91|22.91|24.9|22.9|0
1640941850000|2021-12-31 09:10:50|24.9|22.9|24.89|22.89|24.9|22.9|24.89|22.89|0
1640941880000|2021-12-31 09:11:20|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640941910000|2021-12-31 09:11:50|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640941930000|2021-12-31 09:12:10|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640941990000|2021-12-31 09:13:10|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640942020000|2021-12-31 09:13:40|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640942030000|2021-12-31 09:13:50|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640942050000|2021-12-31 09:14:10|24.91|22.91|24.91|22.91|24.92|22.92|24.91|22.91|0
1640942060000|2021-12-31 09:14:20|24.93|22.93|24.93|22.93|24.93|22.93|24.92|22.92|0
1640942100000|2021-12-31 09:15:00|24.92|22.92|24.92|22.92|24.93|22.93|24.92|22.92|0
1640942110000|2021-12-31 09:15:10|24.91|22.91|24.93|22.93|24.93|22.93|24.91|22.91|0
1640942130000|2021-12-31 09:15:30|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640942140000|2021-12-31 09:15:40|24.93|22.93|24.95|22.95|24.95|22.95|24.93|22.93|0
1640942150000|2021-12-31 09:15:50|24.94|22.94|24.95|22.95|24.95|22.95|24.94|22.94|0
1640942210000|2021-12-31 09:16:50|24.93|22.93|24.92|22.92|24.93|22.93|24.92|22.92|0
1640942220000|2021-12-31 09:17:00|24.91|22.91|24.95|22.95|24.95|22.95|24.91|22.91|0
1640942230000|2021-12-31 09:17:10|24.97|22.97|25.01|23.01|25.01|23.01|24.97|22.97|0
1640942240000|2021-12-31 09:17:20|25.03|23.03|25.01|23.01|25.03|23.03|25.01|23.01|0
1640942260000|2021-12-31 09:17:40|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640942270000|2021-12-31 09:17:50|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640942280000|2021-12-31 09:18:00|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640942290000|2021-12-31 09:18:10|25|23|25.01|23.01|25.01|23.01|25|23|0
1640942310000|2021-12-31 09:18:30|25.03|23.03|25.05|23.05|25.05|23.05|25.03|23.03|0
1640942320000|2021-12-31 09:18:40|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640942340000|2021-12-31 09:19:00|25.09|23.09|25.11|23.11|25.11|23.11|25.09|23.09|0
1640942350000|2021-12-31 09:19:10|25.17|23.17|25.17|23.17|25.17|23.17|25.15|23.15|0
1640942360000|2021-12-31 09:19:20|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640942370000|2021-12-31 09:19:30|25.15|23.15|25.17|23.17|25.17|23.17|25.15|23.15|0
1640942380000|2021-12-31 09:19:40|25.19|23.19|25.21|23.21|25.21|23.21|25.19|23.19|0
1640942390000|2021-12-31 09:19:50|25.22|23.22|25.23|23.23|25.23|23.23|25.22|23.22|0
1640942400000|2021-12-31 09:20:00|25.24|23.24|25.23|23.23|25.24|23.24|25.21|23.21|0
1640942410000|2021-12-31 09:20:10|25.27|23.27|25.25|23.25|25.27|23.27|25.23|23.23|0
1640942430000|2021-12-31 09:20:30|25.23|23.23|25.23|23.23|25.25|23.25|25.23|23.23|0
1640942440000|2021-12-31 09:20:40|25.21|23.21|25.21|23.21|25.21|23.21|25.21|23.21|0
1640942460000|2021-12-31 09:21:00|25.19|23.19|25.19|23.19|25.19|23.19|25.19|23.19|0
1640942470000|2021-12-31 09:21:10|25.2|23.2|25.21|23.21|25.23|23.23|25.19|23.19|0
1640942480000|2021-12-31 09:21:20|25.23|23.23|25.25|23.25|25.25|23.25|25.23|23.23|0
1640942490000|2021-12-31 09:21:30|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640942500000|2021-12-31 09:21:40|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640942510000|2021-12-31 09:21:50|25.28|23.28|25.28|23.28|25.28|23.28|25.27|23.27|0
1640942520000|2021-12-31 09:22:00|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640942530000|2021-12-31 09:22:10|25.27|23.27|25.25|23.25|25.27|23.27|25.25|23.25|0
1640942550000|2021-12-31 09:22:30|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640942560000|2021-12-31 09:22:40|25.28|23.28|25.28|23.28|25.28|23.28|25.27|23.27|0
1640942570000|2021-12-31 09:22:50|25.27|23.27|25.28|23.28|25.28|23.28|25.27|23.27|0
1640942580000|2021-12-31 09:23:00|25.27|23.27|25.25|23.25|25.27|23.27|25.25|23.25|0
1640942590000|2021-12-31 09:23:10|25.23|23.23|25.25|23.25|25.25|23.25|25.23|23.23|0
1640942600000|2021-12-31 09:23:20|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640942610000|2021-12-31 09:23:30|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640942620000|2021-12-31 09:23:40|25.29|23.29|25.29|23.29|25.29|23.29|25.28|23.28|0
1640942630000|2021-12-31 09:23:50|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640942640000|2021-12-31 09:24:00|25.33|23.33|25.31|23.31|25.33|23.33|25.31|23.31|0
1640942650000|2021-12-31 09:24:10|25.29|23.29|25.29|23.29|25.29|23.29|25.27|23.27|0
1640942670000|2021-12-31 09:24:30|25.28|23.28|25.27|23.27|25.28|23.28|25.27|23.27|0
1640942690000|2021-12-31 09:24:50|25.28|23.28|25.27|23.27|25.28|23.28|25.27|23.27|0
1640942720000|2021-12-31 09:25:20|25.29|23.29|25.27|23.27|25.29|23.29|25.27|23.27|0
1640942730000|2021-12-31 09:25:30|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640942740000|2021-12-31 09:25:40|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640942750000|2021-12-31 09:25:50|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640942760000|2021-12-31 09:26:00|25.26|23.26|25.24|23.24|25.27|23.27|25.24|23.24|0
1640942770000|2021-12-31 09:26:10|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640942780000|2021-12-31 09:26:20|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1640942820000|2021-12-31 09:27:00|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640942830000|2021-12-31 09:27:10|25.21|23.21|25.22|23.22|25.22|23.22|25.21|23.21|0
1640942860000|2021-12-31 09:27:40|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1640942870000|2021-12-31 09:27:50|25.24|23.24|25.23|23.23|25.24|23.24|25.22|23.22|0
1640942880000|2021-12-31 09:28:00|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640942920000|2021-12-31 09:28:40|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640942930000|2021-12-31 09:28:50|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640942970000|2021-12-31 09:29:30|25.19|23.19|25.2|23.2|25.2|23.2|25.19|23.19|0
1640943000000|2021-12-31 09:30:00|25.22|23.22|25.21|23.21|25.22|23.22|25.21|23.21|0
1640943010000|2021-12-31 09:30:10|25.22|23.22|25.22|23.22|25.22|23.22|25.21|23.21|0
1640943020000|2021-12-31 09:30:20|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640943040000|2021-12-31 09:30:40|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640943050000|2021-12-31 09:30:50|25.19|23.19|25.18|23.18|25.19|23.19|25.18|23.18|0
1640943060000|2021-12-31 09:31:00|25.19|23.19|25.19|23.19|25.19|23.19|25.19|23.19|0
1640943070000|2021-12-31 09:31:10|25.18|23.18|25.2|23.2|25.2|23.2|25.18|23.18|0
1640943090000|2021-12-31 09:31:30|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640943110000|2021-12-31 09:31:50|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640943120000|2021-12-31 09:32:00|25.17|23.17|25.16|23.16|25.17|23.17|25.16|23.16|0
1640943130000|2021-12-31 09:32:10|25.17|23.17|25.18|23.18|25.18|23.18|25.17|23.17|0
1640943160000|2021-12-31 09:32:40|25.19|23.19|25.18|23.18|25.19|23.19|25.18|23.18|0
1640943170000|2021-12-31 09:32:50|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640943200000|2021-12-31 09:33:20|25.17|23.17|25.18|23.18|25.18|23.18|25.17|23.17|0
1640943230000|2021-12-31 09:33:50|25.19|23.19|25.2|23.2|25.2|23.2|25.19|23.19|0
1640943270000|2021-12-31 09:34:30|25.22|23.22|25.2|23.2|25.22|23.22|25.2|23.2|0
1640943300000|2021-12-31 09:35:00|25.19|23.19|25.18|23.18|25.19|23.19|25.18|23.18|0
1640943310000|2021-12-31 09:35:10|25.16|23.16|25.17|23.17|25.17|23.17|25.16|23.16|0
1640943320000|2021-12-31 09:35:20|25.16|23.16|25.16|23.16|25.16|23.16|25.15|23.15|0
1640943330000|2021-12-31 09:35:30|25.15|23.15|25.14|23.14|25.15|23.15|25.14|23.14|0
1640943370000|2021-12-31 09:36:10|25.15|23.15|25.16|23.16|25.16|23.16|25.15|23.15|0
1640943380000|2021-12-31 09:36:20|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640943400000|2021-12-31 09:36:40|25.16|23.16|25.15|23.15|25.16|23.16|25.15|23.15|0
1640943410000|2021-12-31 09:36:50|25.16|23.16|25.14|23.14|25.16|23.16|25.14|23.14|0
1640943420000|2021-12-31 09:37:00|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1640943430000|2021-12-31 09:37:10|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640943470000|2021-12-31 09:37:50|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640943490000|2021-12-31 09:38:10|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640943500000|2021-12-31 09:38:20|25.15|23.15|25.16|23.16|25.16|23.16|25.14|23.14|0
1640943510000|2021-12-31 09:38:30|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640943520000|2021-12-31 09:38:40|25.13|23.13|25.12|23.12|25.13|23.13|25.12|23.12|0
1640943540000|2021-12-31 09:39:00|25.13|23.13|25.12|23.12|25.13|23.13|25.12|23.12|0
1640943620000|2021-12-31 09:40:20|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1640943630000|2021-12-31 09:40:30|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640943660000|2021-12-31 09:41:00|25.09|23.09|25.1|23.1|25.1|23.1|25.09|23.09|0
1640943670000|2021-12-31 09:41:10|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640943700000|2021-12-31 09:41:40|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640943730000|2021-12-31 09:42:10|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640943840000|2021-12-31 09:44:00|25.06|23.06|25.1|23.1|25.1|23.1|25.06|23.06|0
1640943860000|2021-12-31 09:44:20|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640943870000|2021-12-31 09:44:30|25.1|23.1|25.08|23.08|25.1|23.1|25.08|23.08|0
1640943880000|2021-12-31 09:44:40|25.1|23.1|25.09|23.09|25.1|23.1|25.09|23.09|0
1640943900000|2021-12-31 09:45:00|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640943910000|2021-12-31 09:45:10|25.07|23.07|25.08|23.08|25.08|23.08|25.06|23.06|0
1640943940000|2021-12-31 09:45:40|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640943950000|2021-12-31 09:45:50|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640943970000|2021-12-31 09:46:10|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640943980000|2021-12-31 09:46:20|25.07|23.07|25.06|23.06|25.07|23.07|25.06|23.06|0
1640943990000|2021-12-31 09:46:30|25.08|23.08|25.07|23.07|25.08|23.08|25.07|23.07|0
1640944000000|2021-12-31 09:46:40|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640944010000|2021-12-31 09:46:50|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640944020000|2021-12-31 09:47:00|25.07|23.07|25.08|23.08|25.08|23.08|25.07|23.07|0
1640944030000|2021-12-31 09:47:10|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640944040000|2021-12-31 09:47:20|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640944070000|2021-12-31 09:47:50|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640944080000|2021-12-31 09:48:00|25.06|23.06|25.07|23.07|25.07|23.07|25.06|23.06|0
1640944090000|2021-12-31 09:48:10|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640944100000|2021-12-31 09:48:20|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640944130000|2021-12-31 09:48:50|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640944140000|2021-12-31 09:49:00|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640944170000|2021-12-31 09:49:30|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640944180000|2021-12-31 09:49:40|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1640944200000|2021-12-31 09:50:00|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640944220000|2021-12-31 09:50:20|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640944230000|2021-12-31 09:50:30|25.07|23.07|25.09|23.09|25.09|23.09|25.07|23.07|0
1640944240000|2021-12-31 09:50:40|25.08|23.08|25.09|23.09|25.09|23.09|25.08|23.08|0
1640944260000|2021-12-31 09:51:00|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640944280000|2021-12-31 09:51:20|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640944290000|2021-12-31 09:51:30|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640944320000|2021-12-31 09:52:00|25.08|23.08|25.09|23.09|25.09|23.09|25.07|23.07|0
1640944330000|2021-12-31 09:52:10|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640944340000|2021-12-31 09:52:20|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640944380000|2021-12-31 09:53:00|25.07|23.07|25.06|23.06|25.07|23.07|25.06|23.06|0
1640944390000|2021-12-31 09:53:10|25.07|23.07|25.07|23.07|25.07|23.07|25.06|23.06|0
1640944400000|2021-12-31 09:53:20|25.06|23.06|25.05|23.05|25.06|23.06|25.05|23.05|0
1640944410000|2021-12-31 09:53:30|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640944420000|2021-12-31 09:53:40|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640944430000|2021-12-31 09:53:50|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640944440000|2021-12-31 09:54:00|25.04|23.04|25.03|23.03|25.04|23.04|25.03|23.03|0
1640944460000|2021-12-31 09:54:20|25.05|23.05|25.04|23.04|25.05|23.05|25.03|23.03|0
1640944470000|2021-12-31 09:54:30|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640944490000|2021-12-31 09:54:50|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640944500000|2021-12-31 09:55:00|25.05|23.05|25.03|23.03|25.05|23.05|25.03|23.03|0
1640944510000|2021-12-31 09:55:10|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640944520000|2021-12-31 09:55:20|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640944530000|2021-12-31 09:55:30|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640944550000|2021-12-31 09:55:50|25.03|23.03|25.04|23.04|25.04|23.04|25.03|23.03|0
1640944570000|2021-12-31 09:56:10|25.03|23.03|25.05|23.05|25.05|23.05|25.03|23.03|0
1640944580000|2021-12-31 09:56:20|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640944620000|2021-12-31 09:57:00|25.05|23.05|25.07|23.07|25.07|23.07|25.05|23.05|0
1640944630000|2021-12-31 09:57:10|25.05|23.05|25.06|23.06|25.06|23.06|25.05|23.05|0
1640944640000|2021-12-31 09:57:20|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640944680000|2021-12-31 09:58:00|25.06|23.06|25.05|23.05|25.06|23.06|25.05|23.05|0
1640944700000|2021-12-31 09:58:20|25.06|23.06|25.06|23.06|25.07|23.07|25.06|23.06|0
1640944710000|2021-12-31 09:58:30|25.05|23.05|25.07|23.07|25.07|23.07|25.05|23.05|0
1640944720000|2021-12-31 09:58:40|25.06|23.06|25.06|23.06|25.07|23.07|25.06|23.06|0
1640944730000|2021-12-31 09:58:50|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640944780000|2021-12-31 09:59:40|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640944800000|2021-12-31 10:00:00|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640944820000|2021-12-31 10:00:20|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640944870000|2021-12-31 10:01:10|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640944890000|2021-12-31 10:01:30|25.05|23.05|25.03|23.03|25.05|23.05|25.03|23.03|0
1640944900000|2021-12-31 10:01:40|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640944910000|2021-12-31 10:01:50|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640944920000|2021-12-31 10:02:00|25.04|23.04|25.07|23.07|25.07|23.07|25.04|23.04|0
1640944940000|2021-12-31 10:02:20|25.08|23.08|25.09|23.09|25.09|23.09|25.08|23.08|0
1640944950000|2021-12-31 10:02:30|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640944960000|2021-12-31 10:02:40|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640945080000|2021-12-31 10:04:40|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1640945120000|2021-12-31 10:05:20|25.13|23.13|25.11|23.11|25.13|23.13|25.11|23.11|0
1640945140000|2021-12-31 10:05:40|25.12|23.12|25.13|23.13|25.13|23.13|25.12|23.12|0
1640945170000|2021-12-31 10:06:10|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1640945190000|2021-12-31 10:06:30|25.12|23.12|25.1|23.1|25.12|23.12|25.1|23.1|0
1640945200000|2021-12-31 10:06:40|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640945210000|2021-12-31 10:06:50|25.1|23.1|25.11|23.11|25.11|23.11|25.1|23.1|0
1640945220000|2021-12-31 10:07:00|25.12|23.12|25.13|23.13|25.13|23.13|25.12|23.12|0
1640945240000|2021-12-31 10:07:20|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1640945280000|2021-12-31 10:08:00|25.1|23.1|25.09|23.09|25.11|23.11|25.09|23.09|0
1640945290000|2021-12-31 10:08:10|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1640945320000|2021-12-31 10:08:40|25.13|23.13|25.13|23.13|25.13|23.13|25.13|23.13|0
1640945350000|2021-12-31 10:09:10|25.15|23.15|25.17|23.17|25.17|23.17|25.15|23.15|0
1640945360000|2021-12-31 10:09:20|25.14|23.14|25.15|23.15|25.15|23.15|25.14|23.14|0
1640945480000|2021-12-31 10:11:20|25.13|23.13|25.13|23.13|25.13|23.13|25.13|23.13|0
1640945500000|2021-12-31 10:11:40|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640945580000|2021-12-31 10:13:00|25.13|23.13|25.14|23.14|25.14|23.14|25.13|23.13|0
1640945610000|2021-12-31 10:13:30|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640945660000|2021-12-31 10:14:20|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640945760000|2021-12-31 10:16:00|25.13|23.13|25.14|23.14|25.14|23.14|25.13|23.13|0
1640945780000|2021-12-31 10:16:20|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1640945800000|2021-12-31 10:16:40|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640945850000|2021-12-31 10:17:30|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640945920000|2021-12-31 10:18:40|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640945940000|2021-12-31 10:19:00|25.12|23.12|25.12|23.12|25.14|23.14|25.12|23.12|0
1640945990000|2021-12-31 10:19:50|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640946000000|2021-12-31 10:20:00|25.15|23.15|25.15|23.15|25.15|23.15|25.14|23.14|0
1640946020000|2021-12-31 10:20:20|25.14|23.14|25.15|23.15|25.15|23.15|25.14|23.14|0
1640946030000|2021-12-31 10:20:30|25.14|23.14|25.16|23.16|25.16|23.16|25.14|23.14|0
1640946040000|2021-12-31 10:20:40|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640946110000|2021-12-31 10:21:50|25.16|23.16|25.15|23.15|25.16|23.16|25.15|23.15|0
1640946130000|2021-12-31 10:22:10|25.16|23.16|25.15|23.15|25.16|23.16|25.15|23.15|0
1640946140000|2021-12-31 10:22:20|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640946180000|2021-12-31 10:23:00|25.17|23.17|25.18|23.18|25.18|23.18|25.16|23.16|0
1640946210000|2021-12-31 10:23:30|25.17|23.17|25.18|23.18|25.18|23.18|25.17|23.17|0
1640946230000|2021-12-31 10:23:50|25.17|23.17|25.18|23.18|25.18|23.18|25.17|23.17|0
1640946240000|2021-12-31 10:24:00|25.2|23.2|25.18|23.18|25.2|23.2|25.18|23.18|0
1640946250000|2021-12-31 10:24:10|25.16|23.16|25.18|23.18|25.18|23.18|25.16|23.16|0
1640946290000|2021-12-31 10:24:50|25.16|23.16|25.18|23.18|25.18|23.18|25.16|23.16|0
1640946300000|2021-12-31 10:25:00|25.17|23.17|25.16|23.16|25.17|23.17|25.16|23.16|0
1640946310000|2021-12-31 10:25:10|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640946350000|2021-12-31 10:25:50|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640946380000|2021-12-31 10:26:20|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640946390000|2021-12-31 10:26:30|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640946420000|2021-12-31 10:27:00|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640946430000|2021-12-31 10:27:10|25.13|23.13|25.13|23.13|25.13|23.13|25.13|23.13|0
1640946440000|2021-12-31 10:27:20|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640946450000|2021-12-31 10:27:30|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640946480000|2021-12-31 10:28:00|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640946530000|2021-12-31 10:28:50|25.13|23.13|25.13|23.13|25.13|23.13|25.13|23.13|0
1640946540000|2021-12-31 10:29:00|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640946590000|2021-12-31 10:29:50|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1640946600000|2021-12-31 10:30:00|25.08|23.08|25.06|23.06|25.08|23.08|25.06|23.06|0
1640946690000|2021-12-31 10:31:30|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640946720000|2021-12-31 10:32:00|25.07|23.07|25.08|23.08|25.08|23.08|25.06|23.06|0
1640946760000|2021-12-31 10:32:40|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1640946810000|2021-12-31 10:33:30|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640946820000|2021-12-31 10:33:40|25.08|23.08|25.1|23.1|25.1|23.1|25.08|23.08|0
1640946860000|2021-12-31 10:34:20|25.08|23.08|25.09|23.09|25.09|23.09|25.08|23.08|0
1640946880000|2021-12-31 10:34:40|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640946900000|2021-12-31 10:35:00|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640947080000|2021-12-31 10:38:00|25.09|23.09|25.07|23.07|25.09|23.09|25.07|23.07|0
1640947120000|2021-12-31 10:38:40|25.09|23.09|25.09|23.09|25.09|23.09|25.07|23.07|0
1640947140000|2021-12-31 10:39:00|25.11|23.11|25.13|23.13|25.13|23.13|25.1|23.1|0
1640947150000|2021-12-31 10:39:10|25.11|23.11|25.13|23.13|25.13|23.13|25.11|23.11|0
1640947170000|2021-12-31 10:39:30|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1640947180000|2021-12-31 10:39:40|25.14|23.14|25.15|23.15|25.15|23.15|25.14|23.14|0
1640947260000|2021-12-31 10:41:00|25.17|23.17|25.18|23.18|25.18|23.18|25.17|23.17|0
1640947270000|2021-12-31 10:41:10|25.19|23.19|25.19|23.19|25.19|23.19|25.19|23.19|0
1640947280000|2021-12-31 10:41:20|25.21|23.21|25.23|23.23|25.23|23.23|25.21|23.21|0
1640947290000|2021-12-31 10:41:30|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640947300000|2021-12-31 10:41:40|25.23|23.23|25.25|23.25|25.25|23.25|25.23|23.23|0
1640947320000|2021-12-31 10:42:00|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640947330000|2021-12-31 10:42:10|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640947340000|2021-12-31 10:42:20|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640947350000|2021-12-31 10:42:30|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1640947370000|2021-12-31 10:42:50|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640947380000|2021-12-31 10:43:00|25.33|23.33|25.31|23.31|25.33|23.33|25.3|23.3|0
1640947390000|2021-12-31 10:43:10|25.3|23.3|25.27|23.27|25.3|23.3|25.27|23.27|0
1640947440000|2021-12-31 10:44:00|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640947450000|2021-12-31 10:44:10|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640947460000|2021-12-31 10:44:20|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640947470000|2021-12-31 10:44:30|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640947500000|2021-12-31 10:45:00|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640947510000|2021-12-31 10:45:10|25.23|23.23|25.26|23.26|25.26|23.26|25.23|23.23|0
1640947520000|2021-12-31 10:45:20|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640947540000|2021-12-31 10:45:40|25.26|23.26|25.27|23.27|25.27|23.27|25.26|23.26|0
1640947550000|2021-12-31 10:45:50|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640947620000|2021-12-31 10:47:00|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640947640000|2021-12-31 10:47:20|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640947650000|2021-12-31 10:47:30|25.28|23.28|25.29|23.29|25.29|23.29|25.28|23.28|0
1640947690000|2021-12-31 10:48:10|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640947700000|2021-12-31 10:48:20|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1640947710000|2021-12-31 10:48:30|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1640947720000|2021-12-31 10:48:40|25.33|23.33|25.34|23.34|25.34|23.34|25.33|23.33|0
1640947730000|2021-12-31 10:48:50|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1640947740000|2021-12-31 10:49:00|25.33|23.33|25.33|23.33|25.34|23.34|25.33|23.33|0
1640947750000|2021-12-31 10:49:10|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640947760000|2021-12-31 10:49:20|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1640947800000|2021-12-31 10:50:00|25.31|23.31|25.32|23.32|25.32|23.32|25.31|23.31|0
1640947810000|2021-12-31 10:50:10|25.31|23.31|25.33|23.33|25.33|23.33|25.31|23.31|0
1640947850000|2021-12-31 10:50:50|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1640947860000|2021-12-31 10:51:00|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1640947890000|2021-12-31 10:51:30|25.36|23.36|25.35|23.35|25.36|23.36|25.35|23.35|0
1640947920000|2021-12-31 10:52:00|25.33|23.33|25.33|23.33|25.33|23.33|25.31|23.31|0
1640947930000|2021-12-31 10:52:10|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640947970000|2021-12-31 10:52:50|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1640947980000|2021-12-31 10:53:00|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640947990000|2021-12-31 10:53:10|25.33|23.33|25.31|23.31|25.33|23.33|25.31|23.31|0
1640948040000|2021-12-31 10:54:00|25.33|23.33|25.31|23.31|25.33|23.33|25.31|23.31|0
1640948090000|2021-12-31 10:54:50|25.29|23.29|25.31|23.31|25.31|23.31|25.29|23.29|0
1640948100000|2021-12-31 10:55:00|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640948120000|2021-12-31 10:55:20|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640948130000|2021-12-31 10:55:30|25.28|23.28|25.27|23.27|25.28|23.28|25.27|23.27|0
1640948180000|2021-12-31 10:56:20|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640948190000|2021-12-31 10:56:30|25.26|23.26|25.25|23.25|25.26|23.26|25.25|23.25|0
1640948330000|2021-12-31 10:58:50|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640948340000|2021-12-31 10:59:00|25.28|23.28|25.29|23.29|25.29|23.29|25.27|23.27|0
1640948360000|2021-12-31 10:59:20|25.31|23.31|25.3|23.3|25.31|23.31|25.3|23.3|0
1640948370000|2021-12-31 10:59:30|25.29|23.29|25.31|23.31|25.31|23.31|25.29|23.29|0
1640948410000|2021-12-31 11:00:10|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640948420000|2021-12-31 11:00:20|25.26|23.26|25.27|23.27|25.27|23.27|25.26|23.26|0
1640948430000|2021-12-31 11:00:30|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640948440000|2021-12-31 11:00:40|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640948470000|2021-12-31 11:01:10|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1640948480000|2021-12-31 11:01:20|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640948510000|2021-12-31 11:01:50|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640948520000|2021-12-31 11:02:00|25.33|23.33|25.32|23.32|25.33|23.33|25.32|23.32|0
1640948530000|2021-12-31 11:02:10|25.31|23.31|25.32|23.32|25.32|23.32|25.31|23.31|0
1640948540000|2021-12-31 11:02:20|25.33|23.33|25.31|23.31|25.33|23.33|25.31|23.31|0
1640948570000|2021-12-31 11:02:50|25.32|23.32|25.32|23.32|25.33|23.33|25.32|23.32|0
1640948580000|2021-12-31 11:03:00|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640948610000|2021-12-31 11:03:30|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1640948630000|2021-12-31 11:03:50|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1640948640000|2021-12-31 11:04:00|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640948680000|2021-12-31 11:04:40|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640948690000|2021-12-31 11:04:50|25.34|23.34|25.37|23.37|25.37|23.37|25.34|23.34|0
1640948700000|2021-12-31 11:05:00|25.45|23.45|25.43|23.43|25.45|23.45|25.43|23.43|0
1640948710000|2021-12-31 11:05:10|25.44|23.44|25.47|23.47|25.47|23.47|25.44|23.44|0
1640948720000|2021-12-31 11:05:20|25.49|23.49|25.51|23.51|25.51|23.51|25.49|23.49|0
1640948730000|2021-12-31 11:05:30|25.49|23.49|25.47|23.47|25.49|23.49|25.47|23.47|0
1640948740000|2021-12-31 11:05:40|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640948750000|2021-12-31 11:05:50|25.46|23.46|25.45|23.45|25.47|23.47|25.45|23.45|0
1640948770000|2021-12-31 11:06:10|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1640948780000|2021-12-31 11:06:20|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640948810000|2021-12-31 11:06:50|25.51|23.51|25.53|23.53|25.53|23.53|25.51|23.51|0
1640948820000|2021-12-31 11:07:00|25.52|23.52|25.53|23.53|25.53|23.53|25.52|23.52|0
1640948830000|2021-12-31 11:07:10|25.55|23.55|25.58|23.58|25.58|23.58|25.55|23.55|0
1640948840000|2021-12-31 11:07:20|25.57|23.57|25.58|23.58|25.58|23.58|25.57|23.57|0
1640948850000|2021-12-31 11:07:30|25.6|23.6|25.57|23.57|25.6|23.6|25.57|23.57|0
1640948860000|2021-12-31 11:07:40|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1640948870000|2021-12-31 11:07:50|25.57|23.57|25.57|23.57|25.57|23.57|25.57|23.57|0
1640948880000|2021-12-31 11:08:00|25.59|23.59|25.61|23.61|25.61|23.61|25.59|23.59|0
1640948890000|2021-12-31 11:08:10|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1640948900000|2021-12-31 11:08:20|25.58|23.58|25.55|23.55|25.58|23.58|25.55|23.55|0
1640948910000|2021-12-31 11:08:30|25.57|23.57|25.57|23.57|25.57|23.57|25.57|23.57|0
1640948930000|2021-12-31 11:08:50|25.58|23.58|25.57|23.57|25.58|23.58|25.57|23.57|0
1640948940000|2021-12-31 11:09:00|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1640948950000|2021-12-31 11:09:10|25.6|23.6|25.59|23.59|25.6|23.6|25.59|23.59|0
1640948980000|2021-12-31 11:09:40|25.6|23.6|25.6|23.6|25.6|23.6|25.6|23.6|0
1640948990000|2021-12-31 11:09:50|25.59|23.59|25.59|23.59|25.6|23.6|25.59|23.59|0
1640949000000|2021-12-31 11:10:00|25.6|23.6|25.61|23.61|25.61|23.61|25.6|23.6|0
1640949010000|2021-12-31 11:10:10|25.59|23.59|25.6|23.6|25.6|23.6|25.59|23.59|0
1640949020000|2021-12-31 11:10:20|25.59|23.59|25.6|23.6|25.6|23.6|25.59|23.59|0
1640949030000|2021-12-31 11:10:30|25.59|23.59|25.58|23.58|25.59|23.59|25.58|23.58|0
1640949040000|2021-12-31 11:10:40|25.57|23.57|25.57|23.57|25.57|23.57|25.57|23.57|0
1640949050000|2021-12-31 11:10:50|25.56|23.56|25.55|23.55|25.56|23.56|25.55|23.55|0
1640949080000|2021-12-31 11:11:20|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1640949090000|2021-12-31 11:11:30|25.54|23.54|25.54|23.54|25.54|23.54|25.54|23.54|0
1640949100000|2021-12-31 11:11:40|25.53|23.53|25.54|23.54|25.54|23.54|25.53|23.53|0
1640949110000|2021-12-31 11:11:50|25.55|23.55|25.55|23.55|25.55|23.55|25.55|23.55|0
1640949120000|2021-12-31 11:12:00|25.54|23.54|25.53|23.53|25.54|23.54|25.53|23.53|0
1640949130000|2021-12-31 11:12:10|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1640949140000|2021-12-31 11:12:20|25.52|23.52|25.5|23.5|25.52|23.52|25.5|23.5|0
1640949170000|2021-12-31 11:12:50|25.52|23.52|25.52|23.52|25.52|23.52|25.52|23.52|0
1640949180000|2021-12-31 11:13:00|25.5|23.5|25.5|23.5|25.51|23.51|25.5|23.5|0
1640949190000|2021-12-31 11:13:10|25.51|23.51|25.5|23.5|25.51|23.51|25.5|23.5|0
1640949200000|2021-12-31 11:13:20|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640949210000|2021-12-31 11:13:30|25.52|23.52|25.52|23.52|25.52|23.52|25.52|23.52|0
1640949220000|2021-12-31 11:13:40|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1640949240000|2021-12-31 11:14:00|25.51|23.51|25.51|23.51|25.51|23.51|25.51|23.51|0
1640949250000|2021-12-31 11:14:10|25.52|23.52|25.52|23.52|25.52|23.52|25.52|23.52|0
1640949280000|2021-12-31 11:14:40|25.54|23.54|25.52|23.52|25.54|23.54|25.52|23.52|0
1640949290000|2021-12-31 11:14:50|25.53|23.53|25.48|23.48|25.53|23.53|25.48|23.48|0
1640949300000|2021-12-31 11:15:00|25.47|23.47|25.48|23.48|25.48|23.48|25.47|23.47|0
1640949310000|2021-12-31 11:15:10|25.47|23.47|25.48|23.48|25.48|23.48|25.47|23.47|0
1640949320000|2021-12-31 11:15:20|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640949380000|2021-12-31 11:16:20|25.42|23.42|25.44|23.44|25.44|23.44|25.42|23.42|0
1640949390000|2021-12-31 11:16:30|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640949440000|2021-12-31 11:17:20|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640949450000|2021-12-31 11:17:30|25.42|23.42|25.4|23.4|25.42|23.42|25.4|23.4|0
1640949460000|2021-12-31 11:17:40|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640949470000|2021-12-31 11:17:50|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640949480000|2021-12-31 11:18:00|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1640949490000|2021-12-31 11:18:10|25.42|23.42|25.42|23.42|25.43|23.43|25.42|23.42|0
1640949500000|2021-12-31 11:18:20|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640949530000|2021-12-31 11:18:50|25.46|23.46|25.44|23.44|25.46|23.46|25.44|23.44|0
1640949550000|2021-12-31 11:19:10|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640949560000|2021-12-31 11:19:20|25.44|23.44|25.46|23.46|25.46|23.46|25.44|23.44|0
1640949570000|2021-12-31 11:19:30|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640949580000|2021-12-31 11:19:40|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640949590000|2021-12-31 11:19:50|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640949600000|2021-12-31 11:20:00|25.42|23.42|25.42|23.42|25.43|23.43|25.42|23.42|0
1640949620000|2021-12-31 11:20:20|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640949650000|2021-12-31 11:20:50|25.42|23.42|25.43|23.43|25.43|23.43|25.42|23.42|0
1640949660000|2021-12-31 11:21:00|25.44|23.44|25.38|23.38|25.44|23.44|25.38|23.38|0
1640949680000|2021-12-31 11:21:20|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640949720000|2021-12-31 11:22:00|25.37|23.37|25.36|23.36|25.37|23.37|25.36|23.36|0
1640949730000|2021-12-31 11:22:10|25.34|23.34|25.36|23.36|25.36|23.36|25.34|23.34|0
1640949740000|2021-12-31 11:22:20|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640949780000|2021-12-31 11:23:00|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1640949820000|2021-12-31 11:23:40|25.89|23.89|25.89|23.89|25.89|23.89|25.89|23.89|0
1640949850000|2021-12-31 11:24:10|25.87|23.87|25.87|23.87|25.89|23.89|25.87|23.87|0
1640949860000|2021-12-31 11:24:20|25.88|23.88|25.89|23.89|25.89|23.89|25.88|23.88|0
1640949870000|2021-12-31 11:24:30|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1640949880000|2021-12-31 11:24:40|25.89|23.89|25.89|23.89|25.89|23.89|25.89|23.89|0
1640949910000|2021-12-31 11:25:10|25.9|23.9|25.91|23.91|25.91|23.91|25.9|23.9|0
1640949920000|2021-12-31 11:25:20|25.9|23.9|25.89|23.89|25.9|23.9|25.89|23.89|0
1640949950000|2021-12-31 11:25:50|25.91|23.91|25.93|23.93|25.93|23.93|25.91|23.91|0
1640949970000|2021-12-31 11:26:10|25.89|23.89|25.89|23.89|25.89|23.89|25.89|23.89|0
1640949980000|2021-12-31 11:26:20|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1640949990000|2021-12-31 11:26:30|25.85|23.85|25.85|23.85|25.85|23.85|25.85|23.85|0
1640950020000|2021-12-31 11:27:00|25.83|23.83|25.81|23.81|25.83|23.83|25.81|23.81|0
1640950030000|2021-12-31 11:27:10|25.83|23.83|25.82|23.82|25.83|23.83|25.82|23.82|0
1640950040000|2021-12-31 11:27:20|25.83|23.83|25.81|23.81|25.83|23.83|25.81|23.81|0
1640950050000|2021-12-31 11:27:30|25.79|23.79|25.81|23.81|25.81|23.81|25.79|23.79|0
1640950060000|2021-12-31 11:27:40|25.79|23.79|25.79|23.79|25.79|23.79|25.79|23.79|0
1640950070000|2021-12-31 11:27:50|25.81|23.81|25.81|23.81|25.81|23.81|25.81|23.81|0
1640950080000|2021-12-31 11:28:00|25.79|23.79|25.79|23.79|25.79|23.79|25.79|23.79|0
1640950140000|2021-12-31 11:29:00|25.81|23.81|25.81|23.81|25.81|23.81|25.81|23.81|0
1640950150000|2021-12-31 11:29:10|25.83|23.83|25.83|23.83|25.83|23.83|25.83|23.83|0
1640950260000|2021-12-31 11:31:00|25.85|23.85|25.85|23.85|25.85|23.85|25.85|23.85|0
1640950350000|2021-12-31 11:32:30|25.86|23.86|25.85|23.85|25.86|23.86|25.85|23.85|0
1640950370000|2021-12-31 11:32:50|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1640950380000|2021-12-31 11:33:00|25.88|23.88|25.88|23.88|25.88|23.88|25.88|23.88|0
1640950390000|2021-12-31 11:33:10|25.89|23.89|25.91|23.91|25.91|23.91|25.89|23.89|0
1640950460000|2021-12-31 11:34:20|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1640950470000|2021-12-31 11:34:30|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1640950480000|2021-12-31 11:34:40|25.94|23.94|25.93|23.93|25.94|23.94|25.93|23.93|0
1640950540000|2021-12-31 11:35:40|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1640950620000|2021-12-31 11:37:00|25.93|23.93|25.93|23.93|25.93|23.93|25.91|23.91|0
1640950630000|2021-12-31 11:37:10|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1640950640000|2021-12-31 11:37:20|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1640950650000|2021-12-31 11:37:30|25.95|23.95|25.94|23.94|25.95|23.95|25.94|23.94|0
1640950660000|2021-12-31 11:37:40|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1640950670000|2021-12-31 11:37:50|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1640950730000|2021-12-31 11:38:50|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1640950760000|2021-12-31 11:39:20|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1640950780000|2021-12-31 11:39:40|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1640950790000|2021-12-31 11:39:50|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1640950820000|2021-12-31 11:40:20|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1640950840000|2021-12-31 11:40:40|25.9|23.9|25.9|23.9|25.9|23.9|25.9|23.9|0
1640950850000|2021-12-31 11:40:50|25.89|23.89|25.9|23.9|25.9|23.9|25.89|23.89|0
1640950870000|2021-12-31 11:41:10|25.89|23.89|25.89|23.89|25.89|23.89|25.89|23.89|0
1640950880000|2021-12-31 11:41:20|25.87|23.87|25.87|23.87|25.87|23.87|25.87|23.87|0
1640950900000|2021-12-31 11:41:40|25.89|23.89|25.88|23.88|25.89|23.89|25.88|23.88|0
1640950910000|2021-12-31 11:41:50|25.89|23.89|25.87|23.87|25.89|23.89|25.87|23.87|0
1640950920000|2021-12-31 11:42:00|25.85|23.85|25.85|23.85|25.85|23.85|25.85|23.85|0
1640950940000|2021-12-31 11:42:20|25.84|23.84|25.85|23.85|25.85|23.85|25.84|23.84|0
1640950980000|2021-12-31 11:43:00|25.87|23.87|25.88|23.88|25.88|23.88|25.87|23.87|0
1640950990000|2021-12-31 11:43:10|25.89|23.89|25.89|23.89|25.89|23.89|25.89|23.89|0
1640951020000|2021-12-31 11:43:40|25.9|23.9|25.9|23.9|25.9|23.9|25.89|23.89|0
1640951030000|2021-12-31 11:43:50|25.89|23.89|25.9|23.9|25.9|23.9|25.89|23.89|0
1640951040000|2021-12-31 11:44:00|25.91|23.91|25.92|23.92|25.92|23.92|25.91|23.91|0
1640951050000|2021-12-31 11:44:10|25.91|23.91|25.93|23.93|25.93|23.93|25.91|23.91|0
1640951060000|2021-12-31 11:44:20|25.94|23.94|25.92|23.92|25.94|23.94|25.92|23.92|0
1640951070000|2021-12-31 11:44:30|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1640951130000|2021-12-31 11:45:30|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1640951140000|2021-12-31 11:45:40|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1640951230000|2021-12-31 11:47:10|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1640951250000|2021-12-31 11:47:30|25.96|23.96|25.96|23.96|25.97|23.97|25.96|23.96|0
1640951260000|2021-12-31 11:47:40|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1640951340000|2021-12-31 11:49:00|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1640951360000|2021-12-31 11:49:20|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1640951370000|2021-12-31 11:49:30|25.96|23.96|25.96|23.96|25.96|23.96|25.95|23.95|0
1640951380000|2021-12-31 11:49:40|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1640951390000|2021-12-31 11:49:50|25.96|23.96|25.94|23.94|25.96|23.96|25.94|23.94|0
1640951420000|2021-12-31 11:50:20|25.92|23.92|25.92|23.92|25.92|23.92|25.92|23.92|0
1640951430000|2021-12-31 11:50:30|25.94|23.94|25.94|23.94|25.94|23.94|25.94|23.94|0
1640951480000|2021-12-31 11:51:20|25.99|23.99|26.01|24.01|26.01|24.01|25.99|23.99|0
1640951490000|2021-12-31 11:51:30|26.05|24.05|26.06|24.06|26.06|24.06|26.05|24.05|0
1640951500000|2021-12-31 11:51:40|26.05|24.05|26.07|24.07|26.07|24.07|26.05|24.05|0
1640951510000|2021-12-31 11:51:50|26.09|24.09|26.07|24.07|26.09|24.09|26.07|24.07|0
1640951520000|2021-12-31 11:52:00|26.09|24.09|26.09|24.09|26.09|24.09|26.09|24.09|0
1640951530000|2021-12-31 11:52:10|26.11|24.11|26.11|24.11|26.11|24.11|26.11|24.11|0
1640951540000|2021-12-31 11:52:20|26.09|24.09|26.06|24.06|26.09|24.09|26.05|24.05|0
1640951550000|2021-12-31 11:52:30|26.05|24.05|26.07|24.07|26.07|24.07|26.05|24.05|0
1640951570000|2021-12-31 11:52:50|26.03|24.03|26.04|24.04|26.04|24.04|26.03|24.03|0
1640951580000|2021-12-31 11:53:00|26.03|24.03|26.03|24.03|26.03|24.03|26.03|24.03|0
1640951600000|2021-12-31 11:53:20|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1640951630000|2021-12-31 11:53:50|26.01|24.01|26.01|24.01|26.03|24.03|26.01|24.01|0
1640951640000|2021-12-31 11:54:00|26.03|24.03|26.03|24.03|26.03|24.03|26.03|24.03|0
1640951650000|2021-12-31 11:54:10|26.04|24.04|26.04|24.04|26.04|24.04|26.04|24.04|0
1640951660000|2021-12-31 11:54:20|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1640951700000|2021-12-31 11:55:00|26.03|24.03|26.03|24.03|26.03|24.03|26.03|24.03|0
1640951730000|2021-12-31 11:55:30|26|24|26.03|24.03|26.03|24.03|26|24|0
1640951750000|2021-12-31 11:55:50|26.02|24.02|26.02|24.02|26.02|24.02|26.02|24.02|0
1640951760000|2021-12-31 11:56:00|26.05|24.05|26.05|24.05|26.05|24.05|26.05|24.05|0
1640951770000|2021-12-31 11:56:10|26.02|24.02|26.05|24.05|26.05|24.05|26.02|24.02|0
1640951780000|2021-12-31 11:56:20|26.06|24.06|26.06|24.06|26.06|24.06|26.05|24.05|0
1640951790000|2021-12-31 11:56:30|26.07|24.07|26.09|24.09|26.09|24.09|26.07|24.07|0
1640951800000|2021-12-31 11:56:40|26.1|24.1|26.11|24.11|26.11|24.11|26.1|24.1|0
1640951830000|2021-12-31 11:57:10|26.13|24.13|26.13|24.13|26.13|24.13|26.13|24.13|0
1640951840000|2021-12-31 11:57:20|26.15|24.15|26.17|24.17|26.17|24.17|26.13|24.13|0
1640951860000|2021-12-31 11:57:40|26.23|24.23|26.23|24.23|26.23|24.23|26.23|24.23|0
1640951870000|2021-12-31 11:57:50|26.25|24.25|26.19|24.19|26.25|24.25|26.19|24.19|0
1640951890000|2021-12-31 11:58:10|26.21|24.21|26.19|24.19|26.21|24.21|26.19|24.19|0
1640951920000|2021-12-31 11:58:40|26.17|24.17|26.17|24.17|26.17|24.17|26.17|24.17|0
1640951940000|2021-12-31 11:59:00|26.15|24.15|26.15|24.15|26.15|24.15|26.15|24.15|0
1640952000000|2021-12-31 12:00:00|26.13|24.13|26.16|24.16|26.16|24.16|26.13|24.13|0
1640952010000|2021-12-31 12:00:10|26.17|24.17|26.19|24.19|26.19|24.19|26.17|24.17|0
1640952020000|2021-12-31 12:00:20|26.2|24.2|26.21|24.21|26.21|24.21|26.2|24.2|0
1640952030000|2021-12-31 12:00:30|26.23|24.23|26.21|24.21|26.23|24.23|26.2|24.2|0
1640952040000|2021-12-31 12:00:40|26.23|24.23|26.23|24.23|26.23|24.23|26.23|24.23|0
1640952050000|2021-12-31 12:00:50|26.21|24.21|26.21|24.21|26.21|24.21|26.19|24.19|0
1640952060000|2021-12-31 12:01:00|26.19|24.19|26.19|24.19|26.19|24.19|26.19|24.19|0
1640952070000|2021-12-31 12:01:10|26.18|24.18|26.21|24.21|26.21|24.21|26.18|24.18|0
1640952080000|2021-12-31 12:01:20|26.22|24.22|26.22|24.22|26.22|24.22|26.22|24.22|0
1640952090000|2021-12-31 12:01:30|26.21|24.21|26.21|24.21|26.21|24.21|26.21|24.21|0
1640952100000|2021-12-31 12:01:40|26.23|24.23|26.23|24.23|26.23|24.23|26.23|24.23|0
1640952110000|2021-12-31 12:01:50|26.25|24.25|26.25|24.25|26.25|24.25|26.25|24.25|0
1640952120000|2021-12-31 12:02:00|26.23|24.23|26.23|24.23|26.23|24.23|26.23|24.23|0
1640952150000|2021-12-31 12:02:30|26.21|24.21|26.21|24.21|26.21|24.21|26.21|24.21|0
1640952180000|2021-12-31 12:03:00|26.23|24.23|26.25|24.25|26.25|24.25|26.23|24.23|0
1640952190000|2021-12-31 12:03:10|26.23|24.23|26.27|24.27|26.27|24.27|26.23|24.23|0
1640952210000|2021-12-31 12:03:30|26.28|24.28|26.28|24.28|26.28|24.28|26.28|24.28|0
1640952220000|2021-12-31 12:03:40|26.29|24.29|26.31|24.31|26.31|24.31|26.29|24.29|0
1640952270000|2021-12-31 12:04:30|26.29|24.29|26.29|24.29|26.29|24.29|26.29|24.29|0
1640952290000|2021-12-31 12:04:50|26.31|24.31|26.31|24.31|26.31|24.31|26.31|24.31|0
1640952320000|2021-12-31 12:05:20|26.35|24.35|26.35|24.35|26.35|24.35|26.35|24.35|0
1640952340000|2021-12-31 12:05:40|26.29|24.29|26.29|24.29|26.29|24.29|26.29|24.29|0
1640952360000|2021-12-31 12:06:00|26.31|24.31|26.33|24.33|26.33|24.33|26.31|24.31|0
1640952380000|2021-12-31 12:06:20|26.31|24.31|26.31|24.31|26.31|24.31|26.31|24.31|0
1640952390000|2021-12-31 12:06:30|26.29|24.29|26.3|24.3|26.3|24.3|26.29|24.29|0
1640952400000|2021-12-31 12:06:40|26.31|24.31|26.33|24.33|26.33|24.33|26.31|24.31|0
1640952430000|2021-12-31 12:07:10|26.35|24.35|26.35|24.35|26.35|24.35|26.35|24.35|0
1640952440000|2021-12-31 12:07:20|26.42|24.42|26.42|24.42|26.42|24.42|26.42|24.42|0
1640952450000|2021-12-31 12:07:30|26.44|24.44|26.44|24.44|26.44|24.44|26.44|24.44|0
1640952460000|2021-12-31 12:07:40|26.46|24.46|26.44|24.44|26.46|24.46|26.44|24.44|0
1640952470000|2021-12-31 12:07:50|26.46|24.46|26.46|24.46|26.46|24.46|26.46|24.46|0
1640952490000|2021-12-31 12:08:10|26.48|24.48|26.48|24.48|26.48|24.48|26.48|24.48|0
1640952500000|2021-12-31 12:08:20|26.5|24.5|26.46|24.46|26.5|24.5|26.46|24.46|0
1640952530000|2021-12-31 12:08:50|26.44|24.44|26.44|24.44|26.44|24.44|26.44|24.44|0
1640952540000|2021-12-31 12:09:00|26.45|24.45|26.41|24.41|26.45|24.45|26.41|24.41|0
1640952560000|2021-12-31 12:09:20|26.44|24.44|26.44|24.44|26.44|24.44|26.44|24.44|0
1640952570000|2021-12-31 12:09:30|26.41|24.41|26.44|24.44|26.44|24.44|26.41|24.41|0
1640952600000|2021-12-31 12:10:00|26.41|24.41|26.39|24.39|26.41|24.41|26.39|24.39|0
1640952610000|2021-12-31 12:10:10|25.85|23.85|26.84|24.84|26.86|24.86|25.85|23.85|0
1640952630000|2021-12-31 12:10:30|26.86|24.86|26.86|24.86|26.86|24.86|26.86|24.86|0
1640952640000|2021-12-31 12:10:40|26.52|24.52|26.44|24.44|26.52|24.52|26.44|24.44|0
1640952650000|2021-12-31 12:10:50|26.43|24.43|26.43|24.43|26.43|24.43|26.42|24.42|0
1640952660000|2021-12-31 12:11:00|26.44|24.44|26.43|24.43|26.44|24.44|26.43|24.43|0
1640952670000|2021-12-31 12:11:10|26.4|24.4|26.42|24.42|26.42|24.42|26.4|24.4|0
1640952680000|2021-12-31 12:11:20|26.4|24.4|26.42|24.42|26.42|24.42|26.4|24.4|0
1640952700000|2021-12-31 12:11:40|26.39|24.39|26.41|24.41|26.41|24.41|26.39|24.39|0
1640952710000|2021-12-31 12:11:50|26.42|24.42|26.41|24.41|26.42|24.42|26.41|24.41|0
1640952720000|2021-12-31 12:12:00|26.42|24.42|26.42|24.42|26.43|24.43|26.39|24.39|0
1640952730000|2021-12-31 12:12:10|26.39|24.39|26.39|24.39|26.39|24.39|26.39|24.39|0
1640952740000|2021-12-31 12:12:20|26.42|24.42|26.39|24.39|26.42|24.42|26.39|24.39|0
1640952770000|2021-12-31 12:12:50|26.37|24.37|26.37|24.37|26.37|24.37|26.37|24.37|0
1640952780000|2021-12-31 12:13:00|26.35|24.35|26.35|24.35|26.37|24.37|26.35|24.35|0
1640952790000|2021-12-31 12:13:10|26.31|24.31|26.31|24.31|26.31|24.31|26.31|24.31|0
1640952800000|2021-12-31 12:13:20|26.29|24.29|26.35|24.35|26.35|24.35|26.29|24.29|0
1640952810000|2021-12-31 12:13:30|26.37|24.37|26.35|24.35|26.37|24.37|26.35|24.35|0
1640952830000|2021-12-31 12:13:50|26.33|24.33|26.33|24.33|26.33|24.33|26.33|24.33|0
1640952840000|2021-12-31 12:14:00|26.35|24.35|26.35|24.35|26.35|24.35|26.35|24.35|0
1640952860000|2021-12-31 12:14:20|26.34|24.34|26.34|24.34|26.34|24.34|26.34|24.34|0
1640952870000|2021-12-31 12:14:30|26.33|24.33|26.36|24.36|26.36|24.36|26.33|24.33|0
1640952880000|2021-12-31 12:14:40|26.35|24.35|26.35|24.35|26.36|24.36|26.35|24.35|0
1640952890000|2021-12-31 12:14:50|26.33|24.33|26.35|24.35|26.35|24.35|26.33|24.33|0
1640952910000|2021-12-31 12:15:10|26.31|24.31|26.31|24.31|26.31|24.31|26.31|24.31|0
1640952920000|2021-12-31 12:15:20|26.33|24.33|26.31|24.31|26.33|24.33|26.31|24.31|0
1640952930000|2021-12-31 12:15:30|26.32|24.32|26.33|24.33|26.33|24.33|26.32|24.32|0
1640952940000|2021-12-31 12:15:40|26.32|24.32|26.25|24.25|26.32|24.32|26.25|24.25|0
1640952950000|2021-12-31 12:15:50|26.23|24.23|26.23|24.23|26.23|24.23|26.23|24.23|0
1640952960000|2021-12-31 12:16:00|26.25|24.25|26.25|24.25|26.25|24.25|26.25|24.25|0
1640952980000|2021-12-31 12:16:20|26.27|24.27|26.27|24.27|26.27|24.27|26.27|24.27|0
1640952990000|2021-12-31 12:16:30|26.29|24.29|26.29|24.29|26.29|24.29|26.29|24.29|0
1640953000000|2021-12-31 12:16:40|26.27|24.27|26.27|24.27|26.27|24.27|26.27|24.27|0
1640953010000|2021-12-31 12:16:50|26.28|24.28|26.27|24.27|26.28|24.28|26.27|24.27|0
1640953020000|2021-12-31 12:17:00|26.29|24.29|26.28|24.28|26.29|24.29|26.28|24.28|0
1640953030000|2021-12-31 12:17:10|26.29|24.29|26.29|24.29|26.29|24.29|26.29|24.29|0
1640953050000|2021-12-31 12:17:30|26.27|24.27|26.29|24.29|26.29|24.29|26.27|24.27|0
1640953060000|2021-12-31 12:17:40|26.31|24.31|26.31|24.31|26.31|24.31|26.31|24.31|0
1640953080000|2021-12-31 12:18:00|26.29|24.29|26.29|24.29|26.29|24.29|26.29|24.29|0
1640953100000|2021-12-31 12:18:20|26.27|24.27|26.27|24.27|26.27|24.27|26.27|24.27|0
1640953130000|2021-12-31 12:18:50|26.25|24.25|26.23|24.23|26.25|24.25|26.23|24.23|0
1640953140000|2021-12-31 12:19:00|26.25|24.25|26.2|24.2|26.25|24.25|26.2|24.2|0
1640953150000|2021-12-31 12:19:10|26.22|24.22|26.2|24.2|26.22|24.22|26.2|24.2|0
1640953160000|2021-12-31 12:19:20|26.22|24.22|26.2|24.2|26.22|24.22|26.2|24.2|0
1640953180000|2021-12-31 12:19:40|26.19|24.19|26.18|24.18|26.19|24.19|26.18|24.18|0
1640953190000|2021-12-31 12:19:50|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1640953210000|2021-12-31 12:20:10|26.22|24.22|26.25|24.25|26.25|24.25|26.22|24.22|0
1640953220000|2021-12-31 12:20:20|26.22|24.22|26.22|24.22|26.22|24.22|26.22|24.22|0
1640953230000|2021-12-31 12:20:30|26.2|24.2|26.2|24.2|26.2|24.2|26.2|24.2|0
1640953260000|2021-12-31 12:21:00|26.22|24.22|26.22|24.22|26.22|24.22|26.22|24.22|0
1640953270000|2021-12-31 12:21:10|26.24|24.24|26.24|24.24|26.24|24.24|26.24|24.24|0
1640953290000|2021-12-31 12:21:30|26.22|24.22|26.24|24.24|26.24|24.24|26.22|24.22|0
1640953310000|2021-12-31 12:21:50|26.22|24.22|26.22|24.22|26.22|24.22|26.22|24.22|0
1640953320000|2021-12-31 12:22:00|26.24|24.24|26.23|24.23|26.24|24.24|26.23|24.23|0
1640953330000|2021-12-31 12:22:10|26.24|24.24|26.24|24.24|26.24|24.24|26.24|24.24|0
1640953350000|2021-12-31 12:22:30|26.22|24.22|26.22|24.22|26.22|24.22|26.22|24.22|0
1640953360000|2021-12-31 12:22:40|26.2|24.2|26.18|24.18|26.2|24.2|26.18|24.18|0
1640953380000|2021-12-31 12:23:00|26.16|24.16|26.16|24.16|26.16|24.16|26.16|24.16|0
1640953390000|2021-12-31 12:23:10|26.14|24.14|26.14|24.14|26.14|24.14|26.14|24.14|0
1640953400000|2021-12-31 12:23:20|26.12|24.12|26.13|24.13|26.13|24.13|26.1|24.1|0
1640953410000|2021-12-31 12:23:30|26.14|24.14|26.14|24.14|26.14|24.14|26.14|24.14|0
1640953420000|2021-12-31 12:23:40|26.16|24.16|26.16|24.16|26.16|24.16|26.14|24.14|0
1640953440000|2021-12-31 12:24:00|26.14|24.14|26.14|24.14|26.14|24.14|26.14|24.14|0
1640953460000|2021-12-31 12:24:20|26.12|24.12|26.08|24.08|26.12|24.12|26.08|24.08|0
1640953470000|2021-12-31 12:24:30|26.1|24.1|26.1|24.1|26.1|24.1|26.1|24.1|0
1640953480000|2021-12-31 12:24:40|26.08|24.08|26.08|24.08|26.08|24.08|26.08|24.08|0
1640953490000|2021-12-31 12:24:50|26.06|24.06|26.06|24.06|26.06|24.06|26.06|24.06|0
1640953510000|2021-12-31 12:25:10|26.04|24.04|26.06|24.06|26.06|24.06|26.04|24.04|0
1640953520000|2021-12-31 12:25:20|26.04|24.04|26.06|24.06|26.06|24.06|26.04|24.04|0
1640953530000|2021-12-31 12:25:30|26.04|24.04|26.04|24.04|26.04|24.04|26.04|24.04|0
1640953540000|2021-12-31 12:25:40|26.06|24.06|26.1|24.1|26.1|24.1|26.06|24.06|0
1640953570000|2021-12-31 12:26:10|26.08|24.08|26.08|24.08|26.08|24.08|26.08|24.08|0
1640953590000|2021-12-31 12:26:30|26.1|24.1|26.08|24.08|26.1|24.1|26.08|24.08|0
1640953600000|2021-12-31 12:26:40|26.1|24.1|26.1|24.1|26.1|24.1|26.1|24.1|0
1640953610000|2021-12-31 12:26:50|26.06|24.06|26.06|24.06|26.06|24.06|26.06|24.06|0
1640953620000|2021-12-31 12:27:00|26.04|24.04|26.01|24.01|26.04|24.04|26.01|24.01|0
1640953630000|2021-12-31 12:27:10|25.99|23.99|25.99|23.99|25.99|23.99|25.99|23.99|0
1640953640000|2021-12-31 12:27:20|26.01|24.01|25.97|23.97|26.01|24.01|25.97|23.97|0
1640953650000|2021-12-31 12:27:30|25.95|23.95|25.95|23.95|25.97|23.97|25.95|23.95|0
1640953660000|2021-12-31 12:27:40|25.97|23.97|25.97|23.97|25.97|23.97|25.97|23.97|0
1640953680000|2021-12-31 12:28:00|25.99|23.99|25.97|23.97|25.99|23.99|25.97|23.97|0
1640953690000|2021-12-31 12:28:10|25.96|23.96|25.97|23.97|25.98|23.98|25.96|23.96|0
1640953700000|2021-12-31 12:28:20|25.96|23.96|25.97|23.97|25.97|23.97|25.96|23.96|0
1640953710000|2021-12-31 12:28:30|25.99|23.99|25.97|23.97|25.99|23.99|25.97|23.97|0
1640953720000|2021-12-31 12:28:40|25.99|23.99|25.99|23.99|25.99|23.99|25.99|23.99|0
1640953730000|2021-12-31 12:28:50|25.97|23.97|25.97|23.97|25.97|23.97|25.97|23.97|0
1640953740000|2021-12-31 12:29:00|25.95|23.95|25.95|23.95|25.97|23.97|25.95|23.95|0
1640953750000|2021-12-31 12:29:10|25.97|23.97|25.99|23.99|25.99|23.99|25.97|23.97|0
1640953760000|2021-12-31 12:29:20|26|24|25.99|23.99|26|24|25.99|23.99|0
1640953770000|2021-12-31 12:29:30|25.97|23.97|25.97|23.97|25.97|23.97|25.97|23.97|0
1640953790000|2021-12-31 12:29:50|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1640953810000|2021-12-31 12:30:10|25.94|23.94|25.91|23.91|25.94|23.94|25.91|23.91|0
1640953820000|2021-12-31 12:30:20|25.93|23.93|25.91|23.91|25.93|23.93|25.91|23.91|0
1640953830000|2021-12-31 12:30:30|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1640953840000|2021-12-31 12:30:40|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1640953850000|2021-12-31 12:30:50|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1640953860000|2021-12-31 12:31:00|25.94|23.94|25.94|23.94|25.94|23.94|25.94|23.94|0
1640953870000|2021-12-31 12:31:10|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1640953880000|2021-12-31 12:31:20|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1640953890000|2021-12-31 12:31:30|25.97|23.97|25.97|23.97|25.97|23.97|25.97|23.97|0
1640953900000|2021-12-31 12:31:40|25.98|23.98|25.97|23.97|25.98|23.98|25.97|23.97|0
1640953910000|2021-12-31 12:31:50|25.98|23.98|25.98|23.98|25.98|23.98|25.97|23.97|0
1640953920000|2021-12-31 12:32:00|25.97|23.97|25.95|23.95|25.97|23.97|25.95|23.95|0
1640953930000|2021-12-31 12:32:10|25.97|23.97|25.97|23.97|25.97|23.97|25.97|23.97|0
1640953950000|2021-12-31 12:32:30|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1640953960000|2021-12-31 12:32:40|25.96|23.96|25.95|23.95|25.96|23.96|25.95|23.95|0
1640953970000|2021-12-31 12:32:50|25.93|23.93|25.93|23.93|25.93|23.93|25.93|23.93|0
1640953980000|2021-12-31 12:33:00|25.95|23.95|25.93|23.93|25.95|23.95|25.93|23.93|0
1640953990000|2021-12-31 12:33:10|25.91|23.91|25.91|23.91|25.91|23.91|25.91|23.91|0
1640954000000|2021-12-31 12:33:20|25.89|23.89|25.9|23.9|25.91|23.91|25.89|23.89|0
1640954010000|2021-12-31 12:33:30|25.89|23.89|25.9|23.9|25.9|23.9|25.89|23.89|0
1640954020000|2021-12-31 12:33:40|25.89|23.89|25.91|23.91|25.91|23.91|25.89|23.89|0
1640954030000|2021-12-31 12:33:50|25.89|23.89|25.91|23.91|25.91|23.91|25.89|23.89|0
1640954070000|2021-12-31 12:34:30|25.89|23.89|25.89|23.89|25.89|23.89|25.89|23.89|0
1640954080000|2021-12-31 12:34:40|25.9|23.9|25.91|23.91|25.93|23.93|25.9|23.9|0
1640954090000|2021-12-31 12:34:50|25.92|23.92|25.93|23.93|25.93|23.93|25.92|23.92|0
1640954110000|2021-12-31 12:35:10|25.95|23.95|25.95|23.95|25.95|23.95|25.95|23.95|0
1640954120000|2021-12-31 12:35:20|25.94|23.94|25.95|23.95|25.95|23.95|25.94|23.94|0
1640954140000|2021-12-31 12:35:40|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640954150000|2021-12-31 12:35:50|25.47|23.47|25.47|23.47|25.47|23.47|25.47|23.47|0
1640954160000|2021-12-31 12:36:00|25.64|23.64|25.64|23.64|25.64|23.64|25.64|23.64|0
1640954180000|2021-12-31 12:36:20|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1640954190000|2021-12-31 12:36:30|25.64|23.64|25.64|23.64|25.64|23.64|25.63|23.63|0
1640954200000|2021-12-31 12:36:40|25.63|23.63|25.64|23.64|25.64|23.64|25.63|23.63|0
1640954220000|2021-12-31 12:37:00|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1640954240000|2021-12-31 12:37:20|25.61|23.61|25.6|23.6|25.61|23.61|25.6|23.6|0
1640954250000|2021-12-31 12:37:30|25.61|23.61|25.61|23.61|25.61|23.61|25.61|23.61|0
1640954260000|2021-12-31 12:37:40|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1640954270000|2021-12-31 12:37:50|25.6|23.6|25.6|23.6|25.61|23.61|25.6|23.6|0
1640954310000|2021-12-31 12:38:30|25.59|23.59|25.6|23.6|25.6|23.6|25.57|23.57|0
1640954320000|2021-12-31 12:38:40|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1640954330000|2021-12-31 12:38:50|25.63|23.63|25.64|23.64|25.64|23.64|25.63|23.63|0
1640954340000|2021-12-31 12:39:00|25.63|23.63|25.63|23.63|25.63|23.63|25.63|23.63|0
1640954350000|2021-12-31 12:39:10|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1640954360000|2021-12-31 12:39:20|25.64|23.64|25.64|23.64|25.64|23.64|25.64|23.64|0
1640954380000|2021-12-31 12:39:40|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1640954400000|2021-12-31 12:40:00|25.63|23.63|25.62|23.62|25.63|23.63|25.62|23.62|0
1640954420000|2021-12-31 12:40:20|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1640954450000|2021-12-31 12:40:50|25.61|23.61|25.61|23.61|25.61|23.61|25.61|23.61|0
1640954460000|2021-12-31 12:41:00|25.59|23.59|25.59|23.59|25.59|23.59|25.59|23.59|0
1640954480000|2021-12-31 12:41:20|25.6|23.6|25.59|23.59|25.6|23.6|25.59|23.59|0
1640954520000|2021-12-31 12:42:00|25.57|23.57|25.55|23.55|25.57|23.57|25.55|23.55|0
1640954550000|2021-12-31 12:42:30|25.57|23.57|25.55|23.55|25.57|23.57|25.55|23.55|0
1640954570000|2021-12-31 12:42:50|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1640954580000|2021-12-31 12:43:00|25.51|23.51|25.49|23.49|25.51|23.51|25.49|23.49|0
1640954590000|2021-12-31 12:43:10|25.47|23.47|25.45|23.45|25.47|23.47|25.45|23.45|0
1640954600000|2021-12-31 12:43:20|25.43|23.43|25.41|23.41|25.43|23.43|25.41|23.41|0
1640954610000|2021-12-31 12:43:30|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1640954620000|2021-12-31 12:43:40|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640954630000|2021-12-31 12:43:50|25.4|23.4|25.39|23.39|25.4|23.4|25.39|23.39|0
1640954640000|2021-12-31 12:44:00|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640954660000|2021-12-31 12:44:20|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640954670000|2021-12-31 12:44:30|25.36|23.36|25.37|23.37|25.37|23.37|25.36|23.36|0
1640954680000|2021-12-31 12:44:40|25.35|23.35|25.36|23.36|25.36|23.36|25.35|23.35|0
1640954690000|2021-12-31 12:44:50|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640954710000|2021-12-31 12:45:10|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640954720000|2021-12-31 12:45:20|25.37|23.37|25.37|23.37|25.37|23.37|25.36|23.36|0
1640954730000|2021-12-31 12:45:30|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640954740000|2021-12-31 12:45:40|25.37|23.37|25.35|23.35|25.37|23.37|25.35|23.35|0
1640954770000|2021-12-31 12:46:10|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1640954780000|2021-12-31 12:46:20|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1640954790000|2021-12-31 12:46:30|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640954840000|2021-12-31 12:47:20|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640954850000|2021-12-31 12:47:30|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640954860000|2021-12-31 12:47:40|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640954870000|2021-12-31 12:47:50|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640954890000|2021-12-31 12:48:10|25.36|23.36|25.37|23.37|25.37|23.37|25.36|23.36|0
1640954920000|2021-12-31 12:48:40|25.39|23.39|25.41|23.41|25.41|23.41|25.39|23.39|0
1640954990000|2021-12-31 12:49:50|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640955020000|2021-12-31 12:50:20|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640955030000|2021-12-31 12:50:30|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640955050000|2021-12-31 12:50:50|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640955060000|2021-12-31 12:51:00|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640955090000|2021-12-31 12:51:30|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640955120000|2021-12-31 12:52:00|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640955130000|2021-12-31 12:52:10|25.4|23.4|25.41|23.41|25.41|23.41|25.4|23.4|0
1640955150000|2021-12-31 12:52:30|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640955180000|2021-12-31 12:53:00|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640955210000|2021-12-31 12:53:30|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640955240000|2021-12-31 12:54:00|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640955250000|2021-12-31 12:54:10|25.38|23.38|25.39|23.39|25.39|23.39|25.38|23.38|0
1640955260000|2021-12-31 12:54:20|25.37|23.37|25.34|23.34|25.37|23.37|25.34|23.34|0
1640955280000|2021-12-31 12:54:40|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640955300000|2021-12-31 12:55:00|25.34|23.34|25.32|23.32|25.34|23.34|25.32|23.32|0
1640955310000|2021-12-31 12:55:10|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1640955320000|2021-12-31 12:55:20|25.28|23.28|25.3|23.3|25.3|23.3|25.28|23.28|0
1640955330000|2021-12-31 12:55:30|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640955350000|2021-12-31 12:55:50|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1640955360000|2021-12-31 12:56:00|25.36|23.36|25.35|23.35|25.36|23.36|25.35|23.35|0
1640955370000|2021-12-31 12:56:10|25.34|23.34|25.3|23.3|25.36|23.36|25.3|23.3|0
1640955380000|2021-12-31 12:56:20|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640955390000|2021-12-31 12:56:30|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1640955410000|2021-12-31 12:56:50|25.32|23.32|25.34|23.34|25.34|23.34|25.32|23.32|0
1640955420000|2021-12-31 12:57:00|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640955430000|2021-12-31 12:57:10|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1640955450000|2021-12-31 12:57:30|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640955460000|2021-12-31 12:57:40|25.34|23.34|25.35|23.35|25.35|23.35|25.34|23.34|0
1640955470000|2021-12-31 12:57:50|25.36|23.36|25.38|23.38|25.38|23.38|25.36|23.36|0
1640955490000|2021-12-31 12:58:10|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640955500000|2021-12-31 12:58:20|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640955510000|2021-12-31 12:58:30|25.36|23.36|25.34|23.34|25.36|23.36|25.34|23.34|0
1640955520000|2021-12-31 12:58:40|25.35|23.35|25.36|23.36|25.36|23.36|25.35|23.35|0
1640955530000|2021-12-31 12:58:50|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640955540000|2021-12-31 12:59:00|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1640955550000|2021-12-31 12:59:10|25.36|23.36|25.37|23.37|25.37|23.37|25.36|23.36|0
1640955560000|2021-12-31 12:59:20|25.38|23.38|25.4|23.4|25.4|23.4|25.38|23.38|0
1640955570000|2021-12-31 12:59:30|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640955600000|2021-12-31 13:00:00|25.36|23.36|25.4|23.4|25.4|23.4|25.36|23.36|0
1640955610000|2021-12-31 13:00:10|25.38|23.38|25.4|23.4|25.4|23.4|25.38|23.38|0
1640955620000|2021-12-31 13:00:20|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640955630000|2021-12-31 13:00:30|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640955640000|2021-12-31 13:00:40|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640955650000|2021-12-31 13:00:50|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640955660000|2021-12-31 13:01:00|25.38|23.38|25.42|23.42|25.42|23.42|25.38|23.38|0
1640955670000|2021-12-31 13:01:10|25.4|23.4|25.42|23.42|25.42|23.42|25.38|23.38|0
1640955680000|2021-12-31 13:01:20|25.41|23.41|25.4|23.4|25.41|23.41|25.4|23.4|0
1640955690000|2021-12-31 13:01:30|25.41|23.41|25.4|23.4|25.41|23.41|25.4|23.4|0
1640955700000|2021-12-31 13:01:40|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640955710000|2021-12-31 13:01:50|25.43|23.43|25.46|23.46|25.46|23.46|25.43|23.43|0
1640955730000|2021-12-31 13:02:10|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640955740000|2021-12-31 13:02:20|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640955750000|2021-12-31 13:02:30|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640955780000|2021-12-31 13:03:00|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640955790000|2021-12-31 13:03:10|25.48|23.48|25.46|23.46|25.48|23.48|25.46|23.46|0
1640955810000|2021-12-31 13:03:30|25.48|23.48|25.5|23.5|25.5|23.5|25.48|23.48|0
1640955820000|2021-12-31 13:03:40|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640955840000|2021-12-31 13:04:00|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640955860000|2021-12-31 13:04:20|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640955870000|2021-12-31 13:04:30|25.4|23.4|25.42|23.42|25.42|23.42|25.4|23.4|0
1640955890000|2021-12-31 13:04:50|25.4|23.4|25.44|23.44|25.44|23.44|25.4|23.4|0
1640955910000|2021-12-31 13:05:10|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640955920000|2021-12-31 13:05:20|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640955950000|2021-12-31 13:05:50|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640955960000|2021-12-31 13:06:00|25.44|23.44|25.42|23.42|25.44|23.44|25.42|23.42|0
1640955970000|2021-12-31 13:06:10|25.4|23.4|25.44|23.44|25.44|23.44|25.4|23.4|0
1640955980000|2021-12-31 13:06:20|25.43|23.43|25.44|23.44|25.44|23.44|25.42|23.42|0
1640955990000|2021-12-31 13:06:30|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640956000000|2021-12-31 13:06:40|25.45|23.45|25.46|23.46|25.46|23.46|25.45|23.45|0
1640956010000|2021-12-31 13:06:50|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640956020000|2021-12-31 13:07:00|25.46|23.46|25.5|23.5|25.5|23.5|25.46|23.46|0
1640956030000|2021-12-31 13:07:10|25.52|23.52|25.5|23.5|25.52|23.52|25.5|23.5|0
1640956040000|2021-12-31 13:07:20|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640956100000|2021-12-31 13:08:20|25.47|23.47|25.48|23.48|25.48|23.48|25.47|23.47|0
1640956140000|2021-12-31 13:09:00|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640956150000|2021-12-31 13:09:10|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640956160000|2021-12-31 13:09:20|25.5|23.5|25.48|23.48|25.5|23.5|25.48|23.48|0
1640956180000|2021-12-31 13:09:40|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640956200000|2021-12-31 13:10:00|25.44|23.44|25.42|23.42|25.44|23.44|25.42|23.42|0
1640956210000|2021-12-31 13:10:10|25.4|23.4|25.44|23.44|25.44|23.44|25.4|23.4|0
1640956230000|2021-12-31 13:10:30|25.42|23.42|25.4|23.4|25.42|23.42|25.4|23.4|0
1640956240000|2021-12-31 13:10:40|25.38|23.38|25.38|23.38|25.38|23.38|25.36|23.36|0
1640956250000|2021-12-31 13:10:50|25.4|23.4|25.42|23.42|25.42|23.42|25.38|23.38|0
1640956260000|2021-12-31 13:11:00|25.44|23.44|25.38|23.38|25.44|23.44|25.38|23.38|0
1640956270000|2021-12-31 13:11:10|25.37|23.37|25.38|23.38|25.38|23.38|25.37|23.37|0
1640956280000|2021-12-31 13:11:20|25.4|23.4|25.39|23.39|25.4|23.4|25.39|23.39|0
1640956290000|2021-12-31 13:11:30|25.4|23.4|25.41|23.41|25.41|23.41|25.4|23.4|0
1640956300000|2021-12-31 13:11:40|25.42|23.42|25.42|23.42|25.42|23.42|25.41|23.41|0
1640956310000|2021-12-31 13:11:50|25.43|23.43|25.42|23.42|25.43|23.43|25.42|23.42|0
1640956320000|2021-12-31 13:12:00|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640956340000|2021-12-31 13:12:20|25.41|23.41|25.4|23.4|25.41|23.41|25.4|23.4|0
1640956350000|2021-12-31 13:12:30|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640956360000|2021-12-31 13:12:40|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640956370000|2021-12-31 13:12:50|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640956380000|2021-12-31 13:13:00|25.42|23.42|25.41|23.41|25.42|23.42|25.38|23.38|0
1640956390000|2021-12-31 13:13:10|25.4|23.4|25.44|23.44|25.44|23.44|25.4|23.4|0
1640956400000|2021-12-31 13:13:20|25.42|23.42|25.43|23.43|25.43|23.43|25.42|23.42|0
1640956410000|2021-12-31 13:13:30|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640956420000|2021-12-31 13:13:40|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640956430000|2021-12-31 13:13:50|25.44|23.44|25.45|23.45|25.45|23.45|25.44|23.44|0
1640956440000|2021-12-31 13:14:00|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640956450000|2021-12-31 13:14:10|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640956460000|2021-12-31 13:14:20|25.45|23.45|25.46|23.46|25.46|23.46|25.45|23.45|0
1640956490000|2021-12-31 13:14:50|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640956500000|2021-12-31 13:15:00|25.47|23.47|25.46|23.46|25.47|23.47|25.46|23.46|0
1640956510000|2021-12-31 13:15:10|25.48|23.48|25.5|23.5|25.5|23.5|25.48|23.48|0
1640956520000|2021-12-31 13:15:20|25.48|23.48|25.46|23.46|25.48|23.48|25.46|23.46|0
1640956530000|2021-12-31 13:15:30|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640956540000|2021-12-31 13:15:40|25.47|23.47|25.46|23.46|25.47|23.47|25.46|23.46|0
1640956550000|2021-12-31 13:15:50|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640956560000|2021-12-31 13:16:00|25.46|23.46|25.48|23.48|25.48|23.48|25.46|23.46|0
1640956580000|2021-12-31 13:16:20|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640956590000|2021-12-31 13:16:30|25.48|23.48|25.5|23.5|25.5|23.5|25.48|23.48|0
1640956600000|2021-12-31 13:16:40|25.48|23.48|25.46|23.46|25.48|23.48|25.46|23.46|0
1640956630000|2021-12-31 13:17:10|25.48|23.48|25.46|23.46|25.48|23.48|25.46|23.46|0
1640956640000|2021-12-31 13:17:20|25.44|23.44|25.42|23.42|25.44|23.44|25.42|23.42|0
1640956650000|2021-12-31 13:17:30|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640956670000|2021-12-31 13:17:50|25.39|23.39|25.4|23.4|25.4|23.4|25.38|23.38|0
1640956680000|2021-12-31 13:18:00|25.39|23.39|25.38|23.38|25.39|23.39|25.38|23.38|0
1640956690000|2021-12-31 13:18:10|25.39|23.39|25.38|23.38|25.39|23.39|25.38|23.38|0
1640956710000|2021-12-31 13:18:30|25.4|23.4|25.41|23.41|25.42|23.42|25.4|23.4|0
1640956720000|2021-12-31 13:18:40|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640956730000|2021-12-31 13:18:50|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640956740000|2021-12-31 13:19:00|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640956760000|2021-12-31 13:19:20|25.39|23.39|25.42|23.42|25.42|23.42|25.39|23.39|0
1640956780000|2021-12-31 13:19:40|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640956790000|2021-12-31 13:19:50|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640956800000|2021-12-31 13:20:00|25.41|23.41|25.41|23.41|25.41|23.41|25.39|23.39|0
1640956820000|2021-12-31 13:20:20|25.44|23.44|25.43|23.43|25.46|23.46|25.43|23.43|0
1640956830000|2021-12-31 13:20:30|25.41|23.41|25.43|23.43|25.44|23.44|25.41|23.41|0
1640956840000|2021-12-31 13:20:40|25.44|23.44|25.43|23.43|25.44|23.44|25.43|23.43|0
1640956860000|2021-12-31 13:21:00|25.46|23.46|25.46|23.46|25.46|23.46|25.46|23.46|0
1640956880000|2021-12-31 13:21:20|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640956890000|2021-12-31 13:21:30|25.48|23.48|25.43|23.43|25.48|23.48|25.43|23.43|0
1640956920000|2021-12-31 13:22:00|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640956940000|2021-12-31 13:22:20|25.43|23.43|25.43|23.43|25.43|23.43|25.41|23.41|0
1640956950000|2021-12-31 13:22:30|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640956960000|2021-12-31 13:22:40|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640956970000|2021-12-31 13:22:50|25.41|23.41|25.4|23.4|25.41|23.41|25.4|23.4|0
1640956980000|2021-12-31 13:23:00|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640956990000|2021-12-31 13:23:10|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640957000000|2021-12-31 13:23:20|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640957020000|2021-12-31 13:23:40|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1640957030000|2021-12-31 13:23:50|25.41|23.41|25.43|23.43|25.43|23.43|25.41|23.41|0
1640957040000|2021-12-31 13:24:00|25.45|23.45|25.43|23.43|25.45|23.45|25.41|23.41|0
1640957050000|2021-12-31 13:24:10|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640957060000|2021-12-31 13:24:20|25.44|23.44|25.44|23.44|25.44|23.44|25.44|23.44|0
1640957070000|2021-12-31 13:24:30|25.43|23.43|25.41|23.41|25.43|23.43|25.41|23.41|0
1640957100000|2021-12-31 13:25:00|25.4|23.4|25.39|23.39|25.4|23.4|25.39|23.39|0
1640957110000|2021-12-31 13:25:10|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640957120000|2021-12-31 13:25:20|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640957130000|2021-12-31 13:25:30|25.41|23.41|25.41|23.41|25.41|23.41|25.39|23.39|0
1640957140000|2021-12-31 13:25:40|25.4|23.4|25.41|23.41|25.41|23.41|25.4|23.4|0
1640957150000|2021-12-31 13:25:50|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640957160000|2021-12-31 13:26:00|25.37|23.37|25.38|23.38|25.38|23.38|25.37|23.37|0
1640957170000|2021-12-31 13:26:10|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640957220000|2021-12-31 13:27:00|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640957240000|2021-12-31 13:27:20|25.41|23.41|25.37|23.37|25.41|23.41|25.37|23.37|0
1640957250000|2021-12-31 13:27:30|25.38|23.38|25.37|23.37|25.38|23.38|25.37|23.37|0
1640957260000|2021-12-31 13:27:40|25.39|23.39|25.39|23.39|25.39|23.39|25.38|23.38|0
1640957280000|2021-12-31 13:28:00|25.38|23.38|25.37|23.37|25.38|23.38|25.37|23.37|0
1640957310000|2021-12-31 13:28:30|25.39|23.39|25.38|23.38|25.39|23.39|25.38|23.38|0
1640957320000|2021-12-31 13:28:40|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640957330000|2021-12-31 13:28:50|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640957340000|2021-12-31 13:29:00|25.39|23.39|25.4|23.4|25.4|23.4|25.39|23.39|0
1640957350000|2021-12-31 13:29:10|25.39|23.39|25.4|23.4|25.4|23.4|25.39|23.39|0
1640957360000|2021-12-31 13:29:20|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640957370000|2021-12-31 13:29:30|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640957380000|2021-12-31 13:29:40|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640957400000|2021-12-31 13:30:00|25.37|23.37|25.4|23.4|25.4|23.4|25.37|23.37|0
1640957410000|2021-12-31 13:30:10|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640957440000|2021-12-31 13:30:40|25.41|23.41|25.41|23.41|25.41|23.41|25.41|23.41|0
1640957460000|2021-12-31 13:31:00|25.39|23.39|25.41|23.41|25.41|23.41|25.39|23.39|0
1640957470000|2021-12-31 13:31:10|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640957510000|2021-12-31 13:31:50|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640957520000|2021-12-31 13:32:00|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640957530000|2021-12-31 13:32:10|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640957540000|2021-12-31 13:32:20|25.38|23.38|25.37|23.37|25.38|23.38|25.37|23.37|0
1640957600000|2021-12-31 13:33:20|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640957610000|2021-12-31 13:33:30|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640957630000|2021-12-31 13:33:50|25.38|23.38|25.39|23.39|25.39|23.39|25.38|23.38|0
1640957640000|2021-12-31 13:34:00|25.38|23.38|25.37|23.37|25.39|23.39|25.37|23.37|0
1640957660000|2021-12-31 13:34:20|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640957670000|2021-12-31 13:34:30|25.37|23.37|25.39|23.39|25.39|23.39|25.37|23.37|0
1640957680000|2021-12-31 13:34:40|25.38|23.38|25.37|23.37|25.38|23.38|25.37|23.37|0
1640957690000|2021-12-31 13:34:50|25.41|23.41|25.41|23.41|25.43|23.43|25.41|23.41|0
1640957700000|2021-12-31 13:35:00|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1640957710000|2021-12-31 13:35:10|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640957720000|2021-12-31 13:35:20|25.46|23.46|25.47|23.47|25.47|23.47|25.46|23.46|0
1640957730000|2021-12-31 13:35:30|25.45|23.45|25.43|23.43|25.45|23.45|25.43|23.43|0
1640957760000|2021-12-31 13:36:00|25.41|23.41|25.39|23.39|25.41|23.41|25.39|23.39|0
1640957770000|2021-12-31 13:36:10|25.4|23.4|25.39|23.39|25.4|23.4|25.39|23.39|0
1640957790000|2021-12-31 13:36:30|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640957810000|2021-12-31 13:36:50|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1640957820000|2021-12-31 13:37:00|25.35|23.35|25.33|23.33|25.35|23.35|25.33|23.33|0
1640957830000|2021-12-31 13:37:10|25.31|23.31|25.23|23.23|25.31|23.31|25.23|23.23|0
1640957840000|2021-12-31 13:37:20|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640957850000|2021-12-31 13:37:30|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1640957860000|2021-12-31 13:37:40|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640957870000|2021-12-31 13:37:50|25.24|23.24|25.23|23.23|25.24|23.24|25.23|23.23|0
1640957880000|2021-12-31 13:38:00|25.21|23.21|25.19|23.19|25.21|23.21|25.19|23.19|0
1640957890000|2021-12-31 13:38:10|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640957900000|2021-12-31 13:38:20|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640957920000|2021-12-31 13:38:40|25.16|23.16|25.18|23.18|25.18|23.18|25.16|23.16|0
1640957950000|2021-12-31 13:39:10|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640957970000|2021-12-31 13:39:30|25.24|23.24|25.24|23.24|25.27|23.27|25.24|23.24|0
1640957980000|2021-12-31 13:39:40|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640957990000|2021-12-31 13:39:50|25.24|23.24|25.26|23.26|25.26|23.26|25.24|23.24|0
1640958010000|2021-12-31 13:40:10|25.24|23.24|25.24|23.24|25.26|23.26|25.24|23.24|0
1640958020000|2021-12-31 13:40:20|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640958040000|2021-12-31 13:40:40|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1640958080000|2021-12-31 13:41:20|25.32|23.32|25.3|23.3|25.32|23.32|25.3|23.3|0
1640958090000|2021-12-31 13:41:30|25.32|23.32|25.3|23.3|25.32|23.32|25.3|23.3|0
1640958100000|2021-12-31 13:41:40|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640958110000|2021-12-31 13:41:50|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1640958140000|2021-12-31 13:42:20|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640958160000|2021-12-31 13:42:40|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1640958170000|2021-12-31 13:42:50|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640958220000|2021-12-31 13:43:40|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640958230000|2021-12-31 13:43:50|25.3|23.3|25.3|23.3|25.32|23.32|25.3|23.3|0
1640958240000|2021-12-31 13:44:00|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640958260000|2021-12-31 13:44:20|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640958270000|2021-12-31 13:44:30|25.24|23.24|25.26|23.26|25.26|23.26|25.24|23.24|0
1640958290000|2021-12-31 13:44:50|25.2|23.2|25.22|23.22|25.22|23.22|25.2|23.2|0
1640958300000|2021-12-31 13:45:00|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1640958320000|2021-12-31 13:45:20|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640958330000|2021-12-31 13:45:30|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1640958350000|2021-12-31 13:45:50|25.26|23.26|25.28|23.28|25.28|23.28|25.26|23.26|0
1640958360000|2021-12-31 13:46:00|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640958370000|2021-12-31 13:46:10|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640958380000|2021-12-31 13:46:20|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640958390000|2021-12-31 13:46:30|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640958400000|2021-12-31 13:46:40|25.3|23.3|25.28|23.28|25.3|23.3|25.28|23.28|0
1640958430000|2021-12-31 13:47:10|25.26|23.26|25.29|23.29|25.29|23.29|25.26|23.26|0
1640958440000|2021-12-31 13:47:20|25.28|23.28|25.24|23.24|25.28|23.28|25.24|23.24|0
1640958450000|2021-12-31 13:47:30|25.23|23.23|25.22|23.22|25.24|23.24|25.22|23.22|0
1640958460000|2021-12-31 13:47:40|25.24|23.24|25.26|23.26|25.26|23.26|25.24|23.24|0
1640958490000|2021-12-31 13:48:10|25.24|23.24|25.26|23.26|25.26|23.26|25.24|23.24|0
1640958500000|2021-12-31 13:48:20|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1640958520000|2021-12-31 13:48:40|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640958560000|2021-12-31 13:49:20|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1640958580000|2021-12-31 13:49:40|25.36|23.36|25.34|23.34|25.36|23.36|25.34|23.34|0
1640958590000|2021-12-31 13:49:50|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640958600000|2021-12-31 13:50:00|25.36|23.36|25.38|23.38|25.38|23.38|25.36|23.36|0
1640958610000|2021-12-31 13:50:10|25.37|23.37|25.38|23.38|25.38|23.38|25.37|23.37|0
1640958620000|2021-12-31 13:50:20|25.39|23.39|25.38|23.38|25.39|23.39|25.38|23.38|0
1640958640000|2021-12-31 13:50:40|25.39|23.39|25.38|23.38|25.39|23.39|25.38|23.38|0
1640958650000|2021-12-31 13:50:50|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640958660000|2021-12-31 13:51:00|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640958670000|2021-12-31 13:51:10|25.39|23.39|25.38|23.38|25.39|23.39|25.38|23.38|0
1640958680000|2021-12-31 13:51:20|25.4|23.4|25.42|23.42|25.42|23.42|25.4|23.4|0
1640958690000|2021-12-31 13:51:30|25.44|23.44|25.46|23.46|25.46|23.46|25.44|23.44|0
1640958700000|2021-12-31 13:51:40|25.44|23.44|25.46|23.46|25.46|23.46|25.44|23.44|0
1640958710000|2021-12-31 13:51:50|25.44|23.44|25.42|23.42|25.44|23.44|25.42|23.42|0
1640958720000|2021-12-31 13:52:00|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640958730000|2021-12-31 13:52:10|25.38|23.38|25.36|23.36|25.38|23.38|25.36|23.36|0
1640958740000|2021-12-31 13:52:20|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640958750000|2021-12-31 13:52:30|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640958790000|2021-12-31 13:53:10|25.34|23.34|25.3|23.3|25.34|23.34|25.3|23.3|0
1640958800000|2021-12-31 13:53:20|25.29|23.29|25.28|23.28|25.29|23.29|25.28|23.28|0
1640958810000|2021-12-31 13:53:30|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1640958820000|2021-12-31 13:53:40|25.28|23.28|25.26|23.26|25.28|23.28|25.26|23.26|0
1640958830000|2021-12-31 13:53:50|25.24|23.24|25.28|23.28|25.28|23.28|25.24|23.24|0
1640958840000|2021-12-31 13:54:00|25.26|23.26|25.28|23.28|25.28|23.28|25.26|23.26|0
1640958850000|2021-12-31 13:54:10|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640958870000|2021-12-31 13:54:30|25.28|23.28|25.22|23.22|25.28|23.28|25.22|23.22|0
1640958890000|2021-12-31 13:54:50|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1640958900000|2021-12-31 13:55:00|25.26|23.26|25.24|23.24|25.26|23.26|25.24|23.24|0
1640958920000|2021-12-31 13:55:20|25.22|23.22|25.26|23.26|25.26|23.26|25.22|23.22|0
1640958930000|2021-12-31 13:55:30|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640958940000|2021-12-31 13:55:40|25.29|23.29|25.3|23.3|25.3|23.3|25.29|23.29|0
1640958950000|2021-12-31 13:55:50|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640958960000|2021-12-31 13:56:00|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1640958970000|2021-12-31 13:56:10|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640959000000|2021-12-31 13:56:40|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1640959040000|2021-12-31 13:57:20|25.32|23.32|25.32|23.32|25.32|23.32|25.3|23.3|0
1640959060000|2021-12-31 13:57:40|25.33|23.33|25.34|23.34|25.34|23.34|25.33|23.33|0
1640959070000|2021-12-31 13:57:50|25.33|23.33|25.32|23.32|25.33|23.33|25.32|23.32|0
1640959090000|2021-12-31 13:58:10|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1640959100000|2021-12-31 13:58:20|25.32|23.32|25.36|23.36|25.36|23.36|25.32|23.32|0
1640959110000|2021-12-31 13:58:30|25.38|23.38|25.36|23.36|25.39|23.39|25.36|23.36|0
1640959120000|2021-12-31 13:58:40|25.38|23.38|25.38|23.38|25.38|23.38|25.36|23.36|0
1640959140000|2021-12-31 13:59:00|25.39|23.39|25.36|23.36|25.39|23.39|25.36|23.36|0
1640959150000|2021-12-31 13:59:10|25.38|23.38|25.37|23.37|25.38|23.38|25.36|23.36|0
1640959160000|2021-12-31 13:59:20|25.36|23.36|25.38|23.38|25.38|23.38|25.36|23.36|0
1640959180000|2021-12-31 13:59:40|25.37|23.37|25.36|23.36|25.37|23.37|25.36|23.36|0
1640959190000|2021-12-31 13:59:50|25.37|23.37|25.38|23.38|25.38|23.38|25.36|23.36|0
1640959200000|2021-12-31 14:00:00|25.36|23.36|25.38|23.38|25.38|23.38|25.36|23.36|0
1640959210000|2021-12-31 14:00:10|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640959220000|2021-12-31 14:00:20|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640959230000|2021-12-31 14:00:30|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1640959240000|2021-12-31 14:00:40|25.32|23.32|25.3|23.3|25.32|23.32|25.3|23.3|0
1640959260000|2021-12-31 14:01:00|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640959270000|2021-12-31 14:01:10|25.3|23.3|25.29|23.29|25.3|23.3|25.29|23.29|0
1640959280000|2021-12-31 14:01:20|25.3|23.3|25.28|23.28|25.3|23.3|25.28|23.28|0
1640959290000|2021-12-31 14:01:30|25.27|23.27|25.26|23.26|25.27|23.27|25.26|23.26|0
1640959300000|2021-12-31 14:01:40|25.24|23.24|25.26|23.26|25.26|23.26|25.24|23.24|0
1640959320000|2021-12-31 14:02:00|25.25|23.25|25.24|23.24|25.26|23.26|25.24|23.24|0
1640959330000|2021-12-31 14:02:10|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640959380000|2021-12-31 14:03:00|25.28|23.28|25.26|23.26|25.28|23.28|25.26|23.26|0
1640959390000|2021-12-31 14:03:10|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640959400000|2021-12-31 14:03:20|25.3|23.3|25.3|23.3|25.3|23.3|25.3|23.3|0
1640959440000|2021-12-31 14:04:00|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640959470000|2021-12-31 14:04:30|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640959480000|2021-12-31 14:04:40|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640959500000|2021-12-31 14:05:00|25.29|23.29|25.27|23.27|25.29|23.29|25.27|23.27|0
1640959520000|2021-12-31 14:05:20|25.25|23.25|25.27|23.27|25.27|23.27|25.25|23.25|0
1640959530000|2021-12-31 14:05:30|25.26|23.26|25.27|23.27|25.27|23.27|25.26|23.26|0
1640959540000|2021-12-31 14:05:40|25.26|23.26|25.25|23.25|25.26|23.26|25.25|23.25|0
1640959550000|2021-12-31 14:05:50|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640959560000|2021-12-31 14:06:00|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640959570000|2021-12-31 14:06:10|25.27|23.27|25.25|23.25|25.27|23.27|25.25|23.25|0
1640959580000|2021-12-31 14:06:20|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1640959590000|2021-12-31 14:06:30|25.21|23.21|25.23|23.23|25.23|23.23|25.21|23.21|0
1640959600000|2021-12-31 14:06:40|25.22|23.22|25.22|23.22|25.23|23.23|25.22|23.22|0
1640959610000|2021-12-31 14:06:50|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1640959620000|2021-12-31 14:07:00|25.21|23.21|25.23|23.23|25.23|23.23|25.21|23.21|0
1640959630000|2021-12-31 14:07:10|25.21|23.21|25.21|23.21|25.21|23.21|25.21|23.21|0
1640959640000|2021-12-31 14:07:20|25.19|23.19|25.21|23.21|25.21|23.21|25.19|23.19|0
1640959650000|2021-12-31 14:07:30|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640959660000|2021-12-31 14:07:40|25.19|23.19|25.19|23.19|25.19|23.19|25.19|23.19|0
1640959690000|2021-12-31 14:08:10|25.21|23.21|25.21|23.21|25.21|23.21|25.21|23.21|0
1640959730000|2021-12-31 14:08:50|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1640959740000|2021-12-31 14:09:00|25.21|23.21|25.22|23.22|25.22|23.22|25.21|23.21|0
1640959750000|2021-12-31 14:09:10|25.21|23.21|25.23|23.23|25.23|23.23|25.21|23.21|0
1640959760000|2021-12-31 14:09:20|25.22|23.22|25.22|23.22|25.22|23.22|25.21|23.21|0
1640959770000|2021-12-31 14:09:30|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1640959780000|2021-12-31 14:09:40|25.22|23.22|25.23|23.23|25.23|23.23|25.22|23.22|0
1640959800000|2021-12-31 14:10:00|25.21|23.21|25.21|23.21|25.21|23.21|25.21|23.21|0
1640959810000|2021-12-31 14:10:10|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1640959820000|2021-12-31 14:10:20|25.21|23.21|25.21|23.21|25.23|23.23|25.21|23.21|0
1640959830000|2021-12-31 14:10:30|25.23|23.23|25.21|23.21|25.23|23.23|25.21|23.21|0
1640959850000|2021-12-31 14:10:50|25.23|23.23|25.21|23.21|25.23|23.23|25.21|23.21|0
1640959870000|2021-12-31 14:11:10|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1640959880000|2021-12-31 14:11:20|25.24|23.24|25.24|23.24|25.25|23.25|25.24|23.24|0
1640959890000|2021-12-31 14:11:30|25.23|23.23|25.25|23.25|25.25|23.25|25.23|23.23|0
1640959900000|2021-12-31 14:11:40|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640959920000|2021-12-31 14:12:00|25.29|23.29|25.29|23.29|25.31|23.31|25.29|23.29|0
1640959930000|2021-12-31 14:12:10|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640959950000|2021-12-31 14:12:30|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640959960000|2021-12-31 14:12:40|25.29|23.29|25.27|23.27|25.29|23.29|25.27|23.27|0
1640960000000|2021-12-31 14:13:20|25.29|23.29|25.27|23.27|25.29|23.29|25.27|23.27|0
1640960010000|2021-12-31 14:13:30|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640960020000|2021-12-31 14:13:40|25.28|23.28|25.28|23.28|25.28|23.28|25.27|23.27|0
1640960030000|2021-12-31 14:13:50|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640960040000|2021-12-31 14:14:00|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640960050000|2021-12-31 14:14:10|25.28|23.28|25.29|23.29|25.29|23.29|25.28|23.28|0
1640960060000|2021-12-31 14:14:20|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640960080000|2021-12-31 14:14:40|25.28|23.28|25.29|23.29|25.29|23.29|25.28|23.28|0
1640960110000|2021-12-31 14:15:10|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640960120000|2021-12-31 14:15:20|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640960130000|2021-12-31 14:15:30|25.23|23.23|25.23|23.23|25.23|23.23|25.23|23.23|0
1640960150000|2021-12-31 14:15:50|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640960160000|2021-12-31 14:16:00|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640960180000|2021-12-31 14:16:20|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640960190000|2021-12-31 14:16:30|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640960220000|2021-12-31 14:17:00|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640960260000|2021-12-31 14:17:40|25.31|23.31|25.31|23.31|25.31|23.31|25.31|23.31|0
1640960290000|2021-12-31 14:18:10|25.29|23.29|25.31|23.31|25.31|23.31|25.29|23.29|0
1640960300000|2021-12-31 14:18:20|25.29|23.29|25.29|23.29|25.31|23.31|25.29|23.29|0
1640960310000|2021-12-31 14:18:30|25.31|23.31|25.35|23.35|25.35|23.35|25.31|23.31|0
1640960320000|2021-12-31 14:18:40|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1640960330000|2021-12-31 14:18:50|25.37|23.37|25.45|23.45|25.45|23.45|25.37|23.37|0
1640960340000|2021-12-31 14:19:00|25.43|23.43|25.41|23.41|25.43|23.43|25.41|23.41|0
1640960350000|2021-12-31 14:19:10|25.43|23.43|25.43|23.43|25.43|23.43|25.43|23.43|0
1640960360000|2021-12-31 14:19:20|25.41|23.41|25.43|23.43|25.43|23.43|25.41|23.41|0
1640960380000|2021-12-31 14:19:40|25.41|23.41|25.41|23.41|25.43|23.43|25.41|23.41|0
1640960390000|2021-12-31 14:19:50|25.43|23.43|25.39|23.39|25.43|23.43|25.39|23.39|0
1640960430000|2021-12-31 14:20:30|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640960440000|2021-12-31 14:20:40|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640960450000|2021-12-31 14:20:50|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640960460000|2021-12-31 14:21:00|25.37|23.37|25.39|23.39|25.39|23.39|25.37|23.37|0
1640960480000|2021-12-31 14:21:20|25.4|23.4|25.39|23.39|25.41|23.41|25.39|23.39|0
1640960510000|2021-12-31 14:21:50|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640960520000|2021-12-31 14:22:00|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640960530000|2021-12-31 14:22:10|25.35|23.35|25.33|23.33|25.35|23.35|25.33|23.33|0
1640960540000|2021-12-31 14:22:20|25.31|23.31|25.31|23.31|25.31|23.31|25.29|23.29|0
1640960570000|2021-12-31 14:22:50|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640960580000|2021-12-31 14:23:00|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1640960590000|2021-12-31 14:23:10|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640960610000|2021-12-31 14:23:30|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640960620000|2021-12-31 14:23:40|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640960650000|2021-12-31 14:24:10|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640960660000|2021-12-31 14:24:20|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640960690000|2021-12-31 14:24:50|25.36|23.36|25.37|23.37|25.37|23.37|25.36|23.36|0
1640960700000|2021-12-31 14:25:00|25.39|23.39|25.36|23.36|25.39|23.39|25.36|23.36|0
1640960710000|2021-12-31 14:25:10|25.39|23.39|25.39|23.39|25.39|23.39|25.37|23.37|0
1640960730000|2021-12-31 14:25:30|25.38|23.38|25.39|23.39|25.39|23.39|25.38|23.38|0
1640960740000|2021-12-31 14:25:40|25.37|23.37|25.39|23.39|25.39|23.39|25.37|23.37|0
1640960750000|2021-12-31 14:25:50|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640960760000|2021-12-31 14:26:00|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640960770000|2021-12-31 14:26:10|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1640960780000|2021-12-31 14:26:20|25.35|23.35|25.36|23.36|25.36|23.36|25.35|23.35|0
1640960790000|2021-12-31 14:26:30|25.37|23.37|25.39|23.39|25.39|23.39|25.37|23.37|0
1640960800000|2021-12-31 14:26:40|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640960820000|2021-12-31 14:27:00|25.39|23.39|25.38|23.38|25.39|23.39|25.37|23.37|0
1640960830000|2021-12-31 14:27:10|25.37|23.37|25.39|23.39|25.39|23.39|25.37|23.37|0
1640960840000|2021-12-31 14:27:20|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640960850000|2021-12-31 14:27:30|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640960870000|2021-12-31 14:27:50|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640960880000|2021-12-31 14:28:00|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640960900000|2021-12-31 14:28:20|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640960920000|2021-12-31 14:28:40|25.39|23.39|25.41|23.41|25.41|23.41|25.39|23.39|0
1640960940000|2021-12-31 14:29:00|25.43|23.43|25.41|23.41|25.43|23.43|25.41|23.41|0
1640960960000|2021-12-31 14:29:20|25.43|23.43|25.39|23.39|25.43|23.43|25.39|23.39|0
1640960970000|2021-12-31 14:29:30|25.41|23.41|25.41|23.41|25.41|23.41|25.39|23.39|0
1640960990000|2021-12-31 14:29:50|25.43|23.43|25.43|23.43|25.43|23.43|25.41|23.41|0
1640961000000|2021-12-31 14:30:00|25.41|23.41|25.34|23.34|25.41|23.41|25.34|23.34|0
1640961010000|2021-12-31 14:30:10|25.36|23.36|25.4|23.4|25.47|23.47|25.36|23.36|0
1640961020000|2021-12-31 14:30:20|25.39|23.39|25.3|23.3|25.39|23.39|25.3|23.3|0
1640961030000|2021-12-31 14:30:30|25.28|23.28|25.32|23.32|25.32|23.32|25.26|23.26|0
1640961040000|2021-12-31 14:30:40|25.43|23.43|25.36|23.36|25.43|23.43|25.36|23.36|0
1640961050000|2021-12-31 14:30:50|25.04|23.04|24.98|22.98|25.04|23.04|24.98|22.98|0
1640961060000|2021-12-31 14:31:00|24.96|22.96|24.84|22.84|24.96|22.96|24.84|22.84|0
1640961070000|2021-12-31 14:31:10|24.82|22.82|24.64|22.64|24.82|22.82|24.64|22.64|0
1640961080000|2021-12-31 14:31:20|24.7|22.7|24.66|22.66|24.7|22.7|24.66|22.66|0
1640961090000|2021-12-31 14:31:30|25.21|23.21|25.15|23.15|25.21|23.21|25.15|23.15|0
1640961100000|2021-12-31 14:31:40|25.17|23.17|25.21|23.21|25.23|23.23|25.15|23.15|0
1640961110000|2021-12-31 14:31:50|24.52|22.52|24.78|22.78|24.86|22.86|24.52|22.52|0
1640961120000|2021-12-31 14:32:00|24.8|22.8|24.73|22.73|24.8|22.8|24.73|22.73|0
1640961130000|2021-12-31 14:32:10|24.67|22.67|24.69|22.69|24.69|22.69|24.67|22.67|0
1640961140000|2021-12-31 14:32:20|24.65|22.65|24.73|22.73|24.73|22.73|24.65|22.65|0
1640961150000|2021-12-31 14:32:30|24.74|22.74|24.78|22.78|24.78|22.78|24.74|22.74|0
1640961160000|2021-12-31 14:32:40|24.8|22.8|24.8|22.8|24.8|22.8|24.78|22.78|0
1640961170000|2021-12-31 14:32:50|24.82|22.82|24.8|22.8|24.84|22.84|24.8|22.8|0
1640961180000|2021-12-31 14:33:00|24.82|22.82|24.8|22.8|24.86|22.86|24.8|22.8|0
1640961190000|2021-12-31 14:33:10|24.82|22.82|24.8|22.8|24.82|22.82|24.8|22.8|0
1640961200000|2021-12-31 14:33:20|24.86|22.86|24.8|22.8|24.86|22.86|24.78|22.78|0
1640961210000|2021-12-31 14:33:30|24.82|22.82|24.82|22.82|24.84|22.84|24.82|22.82|0
1640961220000|2021-12-31 14:33:40|24.8|22.8|24.72|22.72|24.82|22.82|24.72|22.72|0
1640961230000|2021-12-31 14:33:50|24.74|22.74|24.74|22.74|24.74|22.74|24.72|22.72|0
1640961240000|2021-12-31 14:34:00|24.76|22.76|24.74|22.74|24.76|22.76|24.74|22.74|0
1640961250000|2021-12-31 14:34:10|24.7|22.7|24.78|22.78|24.78|22.78|24.7|22.7|0
1640961260000|2021-12-31 14:34:20|24.8|22.8|24.79|22.79|24.8|22.8|24.79|22.79|0
1640961270000|2021-12-31 14:34:30|24.76|22.76|24.74|22.74|24.76|22.76|24.74|22.74|0
1640961280000|2021-12-31 14:34:40|24.72|22.72|24.66|22.66|24.72|22.72|24.66|22.66|0
1640961290000|2021-12-31 14:34:50|24.65|22.65|24.53|22.53|24.65|22.65|24.53|22.53|0
1640961300000|2021-12-31 14:35:00|24.55|22.55|24.49|22.49|24.55|22.55|24.49|22.49|0
1640961310000|2021-12-31 14:35:10|24.53|22.53|24.63|22.63|24.63|22.63|24.53|22.53|0
1640961320000|2021-12-31 14:35:20|24.59|22.59|24.49|22.49|24.59|22.59|24.49|22.49|0
1640961330000|2021-12-31 14:35:30|24.51|22.51|24.49|22.49|24.51|22.51|24.47|22.47|0
1640961340000|2021-12-31 14:35:40|24.47|22.47|24.57|22.57|24.57|22.57|24.47|22.47|0
1640961350000|2021-12-31 14:35:50|24.49|22.49|24.55|22.55|24.55|22.55|24.49|22.49|0
1640961360000|2021-12-31 14:36:00|24.59|22.59|24.59|22.59|24.59|22.59|24.55|22.55|0
1640961370000|2021-12-31 14:36:10|24.57|22.57|24.62|22.62|24.62|22.62|24.57|22.57|0
1640961380000|2021-12-31 14:36:20|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640961390000|2021-12-31 14:36:30|24.62|22.62|24.59|22.59|24.62|22.62|24.59|22.59|0
1640961400000|2021-12-31 14:36:40|24.6|22.6|24.64|22.64|24.64|22.64|24.6|22.6|0
1640961410000|2021-12-31 14:36:50|24.62|22.62|24.6|22.6|24.64|22.64|24.6|22.6|0
1640961420000|2021-12-31 14:37:00|24.64|22.64|24.66|22.66|24.66|22.66|24.64|22.64|0
1640961430000|2021-12-31 14:37:10|24.64|22.64|24.59|22.59|24.64|22.64|24.59|22.59|0
1640961440000|2021-12-31 14:37:20|24.57|22.57|24.55|22.55|24.57|22.57|24.55|22.55|0
1640961450000|2021-12-31 14:37:30|24.57|22.57|24.6|22.6|24.6|22.6|24.57|22.57|0
1640961460000|2021-12-31 14:37:40|24.57|22.57|24.62|22.62|24.62|22.62|24.57|22.57|0
1640961470000|2021-12-31 14:37:50|24.72|22.72|24.68|22.68|24.72|22.72|24.67|22.67|0
1640961480000|2021-12-31 14:38:00|24.66|22.66|24.62|22.62|24.7|22.7|24.62|22.62|0
1640961490000|2021-12-31 14:38:10|24.64|22.64|24.64|22.64|24.66|22.66|24.64|22.64|0
1640961500000|2021-12-31 14:38:20|24.62|22.62|24.64|22.64|24.64|22.64|24.62|22.62|0
1640961510000|2021-12-31 14:38:30|24.63|22.63|24.55|22.55|24.64|22.64|24.55|22.55|0
1640961520000|2021-12-31 14:38:40|24.56|22.56|24.58|22.58|24.58|22.58|24.55|22.55|0
1640961530000|2021-12-31 14:38:50|24.6|22.6|24.6|22.6|24.6|22.6|24.6|22.6|0
1640961540000|2021-12-31 14:39:00|24.58|22.58|24.6|22.6|24.6|22.6|24.56|22.56|0
1640961550000|2021-12-31 14:39:10|24.58|22.58|24.56|22.56|24.58|22.58|24.54|22.54|0
1640961560000|2021-12-31 14:39:20|24.53|22.53|24.49|22.49|24.56|22.56|24.49|22.49|0
1640961570000|2021-12-31 14:39:30|24.51|22.51|24.47|22.47|24.51|22.51|24.47|22.47|0
1640961580000|2021-12-31 14:39:40|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640961590000|2021-12-31 14:39:50|24.53|22.53|24.56|22.56|24.56|22.56|24.53|22.53|0
1640961600000|2021-12-31 14:40:00|24.54|22.54|24.47|22.47|24.56|22.56|24.47|22.47|0
1640961610000|2021-12-31 14:40:10|24.45|22.45|24.47|22.47|24.47|22.47|24.45|22.45|0
1640961620000|2021-12-31 14:40:20|24.43|22.43|24.49|22.49|24.49|22.49|24.41|22.41|0
1640961630000|2021-12-31 14:40:30|24.51|22.51|24.51|22.51|24.51|22.51|24.51|22.51|0
1640961640000|2021-12-31 14:40:40|24.52|22.52|24.52|22.52|24.52|22.52|24.52|22.52|0
1640961650000|2021-12-31 14:40:50|24.5|22.5|24.54|22.54|24.54|22.54|24.5|22.5|0
1640961660000|2021-12-31 14:41:00|24.52|22.52|24.64|22.64|24.64|22.64|24.52|22.52|0
1640961670000|2021-12-31 14:41:10|24.6|22.6|24.52|22.52|24.6|22.6|24.52|22.52|0
1640961680000|2021-12-31 14:41:20|24.5|22.5|24.54|22.54|24.54|22.54|24.5|22.5|0
1640961690000|2021-12-31 14:41:30|24.5|22.5|24.56|22.56|24.58|22.58|24.5|22.5|0
1640961700000|2021-12-31 14:41:40|24.52|22.52|24.56|22.56|24.58|22.58|24.52|22.52|0
1640961710000|2021-12-31 14:41:50|24.58|22.58|24.58|22.58|24.58|22.58|24.56|22.56|0
1640961720000|2021-12-31 14:42:00|24.56|22.56|24.66|22.66|24.66|22.66|24.56|22.56|0
1640961730000|2021-12-31 14:42:10|24.64|22.64|24.68|22.68|24.68|22.68|24.64|22.64|0
1640961740000|2021-12-31 14:42:20|24.66|22.66|24.66|22.66|24.68|22.68|24.66|22.66|0
1640961750000|2021-12-31 14:42:30|24.68|22.68|24.78|22.78|24.78|22.78|24.68|22.68|0
1640961760000|2021-12-31 14:42:40|24.82|22.82|24.86|22.86|24.86|22.86|24.82|22.82|0
1640961770000|2021-12-31 14:42:50|24.82|22.82|24.8|22.8|24.82|22.82|24.8|22.8|0
1640961780000|2021-12-31 14:43:00|24.78|22.78|24.74|22.74|24.78|22.78|24.74|22.74|0
1640961790000|2021-12-31 14:43:10|24.76|22.76|24.74|22.74|24.76|22.76|24.72|22.72|0
1640961800000|2021-12-31 14:43:20|24.72|22.72|24.68|22.68|24.72|22.72|24.68|22.68|0
1640961810000|2021-12-31 14:43:30|24.7|22.7|24.75|22.75|24.75|22.75|24.7|22.7|0
1640961820000|2021-12-31 14:43:40|24.74|22.74|24.79|22.79|24.79|22.79|24.74|22.74|0
1640961830000|2021-12-31 14:43:50|24.8|22.8|24.82|22.82|24.82|22.82|24.78|22.78|0
1640961840000|2021-12-31 14:44:00|24.8|22.8|24.78|22.78|24.82|22.82|24.77|22.77|0
1640961850000|2021-12-31 14:44:10|24.84|22.84|24.8|22.8|24.84|22.84|24.78|22.78|0
1640961860000|2021-12-31 14:44:20|24.84|22.84|25|23|25|23|24.84|22.84|0
1640961870000|2021-12-31 14:44:30|25.02|23.02|25.04|23.04|25.08|23.08|25.02|23.02|0
1640961880000|2021-12-31 14:44:40|25.02|23.02|25.04|23.04|25.04|23.04|24.98|22.98|0
1640961890000|2021-12-31 14:44:50|25.08|23.08|25.1|23.1|25.1|23.1|25.06|23.06|0
1640961900000|2021-12-31 14:45:00|25.06|23.06|25.08|23.08|25.1|23.1|25.06|23.06|0
1640961910000|2021-12-31 14:45:10|25.04|23.04|24.96|22.96|25.04|23.04|24.96|22.96|0
1640961920000|2021-12-31 14:45:20|24.92|22.92|24.96|22.96|24.96|22.96|24.92|22.92|0
1640961930000|2021-12-31 14:45:30|24.94|22.94|24.9|22.9|24.94|22.94|24.88|22.88|0
1640961940000|2021-12-31 14:45:40|24.91|22.91|24.9|22.9|24.92|22.92|24.9|22.9|0
1640961950000|2021-12-31 14:45:50|24.88|22.88|24.96|22.96|24.96|22.96|24.88|22.88|0
1640961960000|2021-12-31 14:46:00|24.98|22.98|25.12|23.12|25.12|23.12|24.98|22.98|0
1640961970000|2021-12-31 14:46:10|25.07|23.07|25.08|23.08|25.08|23.08|25.06|23.06|0
1640961980000|2021-12-31 14:46:20|25.1|23.1|25.13|23.13|25.16|23.16|25.1|23.1|0
1640961990000|2021-12-31 14:46:30|25.16|23.16|25.12|23.12|25.18|23.18|25.12|23.12|0
1640962000000|2021-12-31 14:46:40|25.08|23.08|25.1|23.1|25.1|23.1|25.04|23.04|0
1640962010000|2021-12-31 14:46:50|25.06|23.06|25.02|23.02|25.06|23.06|25|23|0
1640962020000|2021-12-31 14:47:00|25|23|25.04|23.04|25.04|23.04|25|23|0
1640962030000|2021-12-31 14:47:10|25.12|23.12|25.26|23.26|25.26|23.26|25.12|23.12|0
1640962040000|2021-12-31 14:47:20|25.24|23.24|25.36|23.36|25.36|23.36|25.24|23.24|0
1640962050000|2021-12-31 14:47:30|25.35|23.35|25.3|23.3|25.35|23.35|25.3|23.3|0
1640962060000|2021-12-31 14:47:40|25.34|23.34|25.3|23.3|25.34|23.34|25.3|23.3|0
1640962070000|2021-12-31 14:47:50|25.34|23.34|25.37|23.37|25.4|23.4|25.34|23.34|0
1640962080000|2021-12-31 14:48:00|25.36|23.36|25.3|23.3|25.36|23.36|25.3|23.3|0
1640962090000|2021-12-31 14:48:10|25.32|23.32|25.22|23.22|25.32|23.32|25.22|23.22|0
1640962100000|2021-12-31 14:48:20|25.24|23.24|25.24|23.24|25.26|23.26|25.22|23.22|0
1640962110000|2021-12-31 14:48:30|25.22|23.22|25.26|23.26|25.26|23.26|25.22|23.22|0
1640962120000|2021-12-31 14:48:40|25.28|23.28|25.34|23.34|25.34|23.34|25.28|23.28|0
1640962130000|2021-12-31 14:48:50|25.32|23.32|25.28|23.28|25.32|23.32|25.28|23.28|0
1640962140000|2021-12-31 14:49:00|25.32|23.32|25.28|23.28|25.34|23.34|25.28|23.28|0
1640962150000|2021-12-31 14:49:10|25.26|23.26|25.32|23.32|25.32|23.32|25.26|23.26|0
1640962160000|2021-12-31 14:49:20|25.3|23.3|25.26|23.26|25.3|23.3|25.26|23.26|0
1640962170000|2021-12-31 14:49:30|25.28|23.28|25.26|23.26|25.28|23.28|25.26|23.26|0
1640962180000|2021-12-31 14:49:40|25.24|23.24|25.25|23.25|25.26|23.26|25.24|23.24|0
1640962190000|2021-12-31 14:49:50|25.28|23.28|25.24|23.24|25.28|23.28|25.24|23.24|0
1640962200000|2021-12-31 14:50:00|25.26|23.26|25.32|23.32|25.32|23.32|25.26|23.26|0
1640962210000|2021-12-31 14:50:10|25.22|23.22|25.24|23.24|25.24|23.24|25.22|23.22|0
1640962220000|2021-12-31 14:50:20|25.2|23.2|25.16|23.16|25.2|23.2|25.12|23.12|0
1640962230000|2021-12-31 14:50:30|25.14|23.14|25.15|23.15|25.15|23.15|25.13|23.13|0
1640962240000|2021-12-31 14:50:40|25.14|23.14|25.18|23.18|25.18|23.18|25.12|23.12|0
1640962250000|2021-12-31 14:50:50|25.22|23.22|25.2|23.2|25.22|23.22|25.18|23.18|0
1640962260000|2021-12-31 14:51:00|25.14|23.14|25.16|23.16|25.16|23.16|25.14|23.14|0
1640962270000|2021-12-31 14:51:10|25.18|23.18|25.16|23.16|25.18|23.18|25.16|23.16|0
1640962280000|2021-12-31 14:51:20|25.15|23.15|25.18|23.18|25.22|23.22|25.15|23.15|0
1640962290000|2021-12-31 14:51:30|25.2|23.2|25.22|23.22|25.22|23.22|25.2|23.2|0
1640962300000|2021-12-31 14:51:40|25.12|23.12|25.12|23.12|25.12|23.12|25.1|23.1|0
1640962310000|2021-12-31 14:51:50|25.14|23.14|25.1|23.1|25.14|23.14|25.1|23.1|0
1640962320000|2021-12-31 14:52:00|25.13|23.13|25.14|23.14|25.14|23.14|25.12|23.12|0
1640962330000|2021-12-31 14:52:10|25.16|23.16|25.08|23.08|25.16|23.16|25.08|23.08|0
1640962340000|2021-12-31 14:52:20|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640962350000|2021-12-31 14:52:30|25.1|23.1|25.14|23.14|25.14|23.14|25.1|23.1|0
1640962360000|2021-12-31 14:52:40|25.1|23.1|25.12|23.12|25.12|23.12|25.1|23.1|0
1640962370000|2021-12-31 14:52:50|25.1|23.1|25.08|23.08|25.1|23.1|25.08|23.08|0
1640962380000|2021-12-31 14:53:00|25.03|23.03|25.05|23.05|25.05|23.05|25.03|23.03|0
1640962390000|2021-12-31 14:53:10|25.07|23.07|25.09|23.09|25.12|23.12|25.07|23.07|0
1640962400000|2021-12-31 14:53:20|25.14|23.14|25.14|23.14|25.22|23.22|25.14|23.14|0
1640962410000|2021-12-31 14:53:30|25.16|23.16|25.11|23.11|25.16|23.16|25.11|23.11|0
1640962420000|2021-12-31 14:53:40|25.09|23.09|25.07|23.07|25.09|23.09|25.05|23.05|0
1640962430000|2021-12-31 14:53:50|25.05|23.05|25.09|23.09|25.09|23.09|25.05|23.05|0
1640962440000|2021-12-31 14:54:00|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1640962450000|2021-12-31 14:54:10|25.09|23.09|25.11|23.11|25.13|23.13|25.09|23.09|0
1640962460000|2021-12-31 14:54:20|25.03|23.03|24.95|22.95|25.03|23.03|24.95|22.95|0
1640962470000|2021-12-31 14:54:30|24.93|22.93|24.93|22.93|24.93|22.93|24.91|22.91|0
1640962480000|2021-12-31 14:54:40|24.91|22.91|24.93|22.93|24.95|22.95|24.91|22.91|0
1640962490000|2021-12-31 14:54:50|24.95|22.95|24.93|22.93|24.95|22.95|24.91|22.91|0
1640962500000|2021-12-31 14:55:00|24.91|22.91|24.89|22.89|24.91|22.91|24.89|22.89|0
1640962510000|2021-12-31 14:55:10|24.83|22.83|24.74|22.74|24.83|22.83|24.74|22.74|0
1640962520000|2021-12-31 14:55:20|24.76|22.76|24.81|22.81|24.81|22.81|24.76|22.76|0
1640962530000|2021-12-31 14:55:30|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640962540000|2021-12-31 14:55:40|24.91|22.91|24.91|22.91|24.91|22.91|24.89|22.89|0
1640962560000|2021-12-31 14:56:00|24.89|22.89|24.83|22.83|24.89|22.89|24.83|22.83|0
1640962570000|2021-12-31 14:56:10|24.79|22.79|24.83|22.83|24.83|22.83|24.79|22.79|0
1640962580000|2021-12-31 14:56:20|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640962590000|2021-12-31 14:56:30|24.89|22.89|24.89|22.89|24.93|22.93|24.89|22.89|0
1640962600000|2021-12-31 14:56:40|24.91|22.91|24.91|22.91|24.95|22.95|24.91|22.91|0
1640962610000|2021-12-31 14:56:50|24.89|22.89|24.99|22.99|24.99|22.99|24.89|22.89|0
1640962620000|2021-12-31 14:57:00|24.97|22.97|24.97|22.97|24.97|22.97|24.93|22.93|0
1640962630000|2021-12-31 14:57:10|24.99|22.99|24.99|22.99|25.05|23.05|24.99|22.99|0
1640962640000|2021-12-31 14:57:20|25.01|23.01|25.03|23.03|25.03|23.03|24.99|22.99|0
1640962650000|2021-12-31 14:57:30|25.05|23.05|25.01|23.01|25.05|23.05|25.01|23.01|0
1640962660000|2021-12-31 14:57:40|25.03|23.03|25.03|23.03|25.03|23.03|25.01|23.01|0
1640962670000|2021-12-31 14:57:50|25.05|23.05|25.11|23.11|25.11|23.11|25.05|23.05|0
1640962680000|2021-12-31 14:58:00|25.15|23.15|25.13|23.13|25.15|23.15|25.09|23.09|0
1640962690000|2021-12-31 14:58:10|25.11|23.11|25.13|23.13|25.13|23.13|25.11|23.11|0
1640962700000|2021-12-31 14:58:20|25.11|23.11|25.13|23.13|25.15|23.15|25.11|23.11|0
1640962710000|2021-12-31 14:58:30|25.15|23.15|25.15|23.15|25.15|23.15|25.13|23.13|0
1640962720000|2021-12-31 14:58:40|25.13|23.13|25.21|23.21|25.21|23.21|25.11|23.11|0
1640962730000|2021-12-31 14:58:50|25.25|23.25|25.29|23.29|25.29|23.29|25.25|23.25|0
1640962740000|2021-12-31 14:59:00|25.27|23.27|25.27|23.27|25.29|23.29|25.27|23.27|0
1640962750000|2021-12-31 14:59:10|25.31|23.31|25.44|23.44|25.44|23.44|25.31|23.31|0
1640962760000|2021-12-31 14:59:20|25.48|23.48|25.52|23.52|25.52|23.52|25.48|23.48|0
1640962770000|2021-12-31 14:59:30|25.51|23.51|25.46|23.46|25.51|23.51|25.46|23.46|0
1640962780000|2021-12-31 14:59:40|25.42|23.42|25.37|23.37|25.42|23.42|25.37|23.37|0
1640962790000|2021-12-31 14:59:50|25.33|23.33|25.31|23.31|25.35|23.35|25.31|23.31|0
1640962800000|2021-12-31 15:00:00|25.29|23.29|25.31|23.31|25.31|23.31|25.29|23.29|0
1640962810000|2021-12-31 15:00:10|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1640962820000|2021-12-31 15:00:20|25.33|23.33|25.27|23.27|25.33|23.33|25.25|23.25|0
1640962830000|2021-12-31 15:00:30|25.21|23.21|25.25|23.25|25.25|23.25|25.21|23.21|0
1640962840000|2021-12-31 15:00:40|25.23|23.23|25.25|23.25|25.27|23.27|25.23|23.23|0
1640962850000|2021-12-31 15:00:50|25.23|23.23|25.23|23.23|25.23|23.23|25.2|23.2|0
1640962860000|2021-12-31 15:01:00|25.27|23.27|25.27|23.27|25.29|23.29|25.25|23.25|0
1640962870000|2021-12-31 15:01:10|25.29|23.29|25.52|23.52|25.52|23.52|25.29|23.29|0
1640962880000|2021-12-31 15:01:20|25.56|23.56|25.58|23.58|25.58|23.58|25.54|23.54|0
1640962890000|2021-12-31 15:01:30|25.6|23.6|25.68|23.68|25.68|23.68|25.6|23.6|0
1640962900000|2021-12-31 15:01:40|25.7|23.7|25.82|23.82|25.82|23.82|25.7|23.7|0
1640962910000|2021-12-31 15:01:50|25.99|23.99|25.88|23.88|25.99|23.99|25.88|23.88|0
1640962920000|2021-12-31 15:02:00|25.86|23.86|25.84|23.84|25.86|23.86|25.8|23.8|0
1640962930000|2021-12-31 15:02:10|25.82|23.82|25.78|23.78|25.88|23.88|25.78|23.78|0
1640962940000|2021-12-31 15:02:20|25.8|23.8|25.74|23.74|25.8|23.8|25.74|23.74|0
1640962950000|2021-12-31 15:02:30|25.76|23.76|25.78|23.78|25.78|23.78|25.74|23.74|0
1640962960000|2021-12-31 15:02:40|25.76|23.76|25.74|23.74|25.76|23.76|25.72|23.72|0
1640962970000|2021-12-31 15:02:50|25.68|23.68|25.64|23.64|25.68|23.68|25.64|23.64|0
1640962980000|2021-12-31 15:03:00|25.66|23.66|25.6|23.6|25.66|23.66|25.6|23.6|0
1640962990000|2021-12-31 15:03:10|25.56|23.56|25.62|23.62|25.62|23.62|25.56|23.56|0
1640963000000|2021-12-31 15:03:20|25.6|23.6|25.58|23.58|25.6|23.6|25.58|23.58|0
1640963010000|2021-12-31 15:03:30|25.52|23.52|25.54|23.54|25.58|23.58|25.52|23.52|0
1640963020000|2021-12-31 15:03:40|25.56|23.56|25.56|23.56|25.58|23.58|25.56|23.56|0
1640963030000|2021-12-31 15:03:50|25.54|23.54|25.47|23.47|25.54|23.54|25.47|23.47|0
1640963040000|2021-12-31 15:04:00|25.43|23.43|25.45|23.45|25.45|23.45|25.41|23.41|0
1640963050000|2021-12-31 15:04:10|25.47|23.47|25.51|23.51|25.51|23.51|25.47|23.47|0
1640963060000|2021-12-31 15:04:20|25.49|23.49|25.47|23.47|25.51|23.51|25.45|23.45|0
1640963070000|2021-12-31 15:04:30|25.45|23.45|25.47|23.47|25.51|23.51|25.45|23.45|0
1640963080000|2021-12-31 15:04:40|25.44|23.44|25.43|23.43|25.45|23.45|25.43|23.43|0
1640963090000|2021-12-31 15:04:50|25.47|23.47|25.49|23.49|25.56|23.56|25.47|23.47|0
1640963100000|2021-12-31 15:05:00|25.51|23.51|25.49|23.49|25.56|23.56|25.49|23.49|0
1640963110000|2021-12-31 15:05:10|25.45|23.45|25.43|23.43|25.45|23.45|25.41|23.41|0
1640963120000|2021-12-31 15:05:20|25.39|23.39|25.41|23.41|25.41|23.41|25.39|23.39|0
1640963130000|2021-12-31 15:05:30|25.37|23.37|25.35|23.35|25.37|23.37|25.35|23.35|0
1640963140000|2021-12-31 15:05:40|25.37|23.37|25.37|23.37|25.39|23.39|25.37|23.37|0
1640963150000|2021-12-31 15:05:50|25.39|23.39|25.41|23.41|25.41|23.41|25.39|23.39|0
1640963160000|2021-12-31 15:06:00|25.37|23.37|25.27|23.27|25.37|23.37|25.27|23.27|0
1640963170000|2021-12-31 15:06:10|25.29|23.29|25.25|23.25|25.29|23.29|25.25|23.25|0
1640963180000|2021-12-31 15:06:20|25.29|23.29|25.21|23.21|25.29|23.29|25.21|23.21|0
1640963190000|2021-12-31 15:06:30|25.23|23.23|25.27|23.27|25.27|23.27|25.23|23.23|0
1640963200000|2021-12-31 15:06:40|25.31|23.31|25.29|23.29|25.33|23.33|25.29|23.29|0
1640963210000|2021-12-31 15:06:50|25.31|23.31|25.25|23.25|25.31|23.31|25.25|23.25|0
1640963220000|2021-12-31 15:07:00|25.27|23.27|25.17|23.17|25.27|23.27|25.17|23.17|0
1640963230000|2021-12-31 15:07:10|25.19|23.19|25.23|23.23|25.23|23.23|25.17|23.17|0
1640963240000|2021-12-31 15:07:20|25.27|23.27|25.25|23.25|25.27|23.27|25.25|23.25|0
1640963250000|2021-12-31 15:07:30|25.23|23.23|25.23|23.23|25.25|23.25|25.23|23.23|0
1640963260000|2021-12-31 15:07:40|25.21|23.21|25.21|23.21|25.23|23.23|25.21|23.21|0
1640963270000|2021-12-31 15:07:50|25.19|23.19|25.21|23.21|25.21|23.21|25.19|23.19|0
1640963280000|2021-12-31 15:08:00|25.19|23.19|25.09|23.09|25.19|23.19|25.09|23.09|0
1640963290000|2021-12-31 15:08:10|25.07|23.07|24.99|22.99|25.07|23.07|24.99|22.99|0
1640963300000|2021-12-31 15:08:20|25.01|23.01|24.64|22.64|25.02|23.02|24.64|22.64|0
1640963310000|2021-12-31 15:08:30|24.66|22.66|24.71|22.71|24.71|22.71|24.66|22.66|0
1640963320000|2021-12-31 15:08:40|24.68|22.68|24.7|22.7|24.7|22.7|24.68|22.68|0
1640963330000|2021-12-31 15:08:50|24.72|22.72|24.76|22.76|24.76|22.76|24.72|22.72|0
1640963340000|2021-12-31 15:09:00|24.74|22.74|24.78|22.78|24.78|22.78|24.74|22.74|0
1640963350000|2021-12-31 15:09:10|24.8|22.8|24.8|22.8|24.8|22.8|24.76|22.76|0
1640963360000|2021-12-31 15:09:20|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640963370000|2021-12-31 15:09:30|24.84|22.84|24.84|22.84|24.88|22.88|24.84|22.84|0
1640963380000|2021-12-31 15:09:40|24.86|22.86|24.84|22.84|24.86|22.86|24.84|22.84|0
1640963390000|2021-12-31 15:09:50|24.82|22.82|24.84|22.84|24.84|22.84|24.82|22.82|0
1640963400000|2021-12-31 15:10:00|24.82|22.82|24.8|22.8|24.82|22.82|24.8|22.8|0
1640963410000|2021-12-31 15:10:10|24.78|22.78|24.8|22.8|24.8|22.8|24.78|22.78|0
1640963420000|2021-12-31 15:10:20|24.78|22.78|24.78|22.78|24.78|22.78|24.74|22.74|0
1640963430000|2021-12-31 15:10:30|24.8|22.8|24.86|22.86|24.86|22.86|24.78|22.78|0
1640963440000|2021-12-31 15:10:40|24.88|22.88|24.9|22.9|24.9|22.9|24.88|22.88|0
1640963450000|2021-12-31 15:10:50|24.88|22.88|24.86|22.86|24.88|22.88|24.84|22.84|0
1640963460000|2021-12-31 15:11:00|24.84|22.84|24.86|22.86|24.86|22.86|24.84|22.84|0
1640963470000|2021-12-31 15:11:10|24.84|22.84|24.88|22.88|24.88|22.88|24.84|22.84|0
1640963480000|2021-12-31 15:11:20|24.86|22.86|24.84|22.84|24.86|22.86|24.84|22.84|0
1640963490000|2021-12-31 15:11:30|24.82|22.82|24.78|22.78|24.82|22.82|24.78|22.78|0
1640963500000|2021-12-31 15:11:40|24.76|22.76|24.76|22.76|24.78|22.78|24.76|22.76|0
1640963510000|2021-12-31 15:11:50|24.78|22.78|24.76|22.76|24.78|22.78|24.74|22.74|0
1640963520000|2021-12-31 15:12:00|24.8|22.8|24.76|22.76|24.8|22.8|24.76|22.76|0
1640963530000|2021-12-31 15:12:10|24.74|22.74|24.8|22.8|24.8|22.8|24.74|22.74|0
1640963540000|2021-12-31 15:12:20|24.86|22.86|24.8|22.8|24.86|22.86|24.8|22.8|0
1640963550000|2021-12-31 15:12:30|24.84|22.84|24.8|22.8|24.84|22.84|24.8|22.8|0
1640963560000|2021-12-31 15:12:40|24.82|22.82|24.82|22.82|24.82|22.82|24.8|22.8|0
1640963570000|2021-12-31 15:12:50|24.84|22.84|24.82|22.82|24.84|22.84|24.82|22.82|0
1640963580000|2021-12-31 15:13:00|24.8|22.8|24.86|22.86|24.86|22.86|24.8|22.8|0
1640963590000|2021-12-31 15:13:10|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1640963600000|2021-12-31 15:13:20|24.85|22.85|24.82|22.82|24.86|22.86|24.8|22.8|0
1640963610000|2021-12-31 15:13:30|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1640963620000|2021-12-31 15:13:40|24.86|22.86|24.86|22.86|24.86|22.86|24.85|22.85|0
1640963630000|2021-12-31 15:13:50|24.84|22.84|24.84|22.84|24.84|22.84|24.84|22.84|0
1640963640000|2021-12-31 15:14:00|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1640963650000|2021-12-31 15:14:10|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640963660000|2021-12-31 15:14:20|24.98|22.98|24.99|22.99|25|23|24.98|22.98|0
1640963670000|2021-12-31 15:14:30|25.02|23.02|25.02|23.02|25.04|23.04|25.02|23.02|0
1640963680000|2021-12-31 15:14:40|25|23|25.31|23.31|25.33|23.33|24.98|22.98|0
1640963690000|2021-12-31 15:14:50|25.29|23.29|25.62|23.62|25.62|23.62|25.29|23.29|0
1640963700000|2021-12-31 15:15:00|25.64|23.64|25.64|23.64|25.64|23.64|25.64|23.64|0
1640963710000|2021-12-31 15:15:10|25.66|23.66|25.68|23.68|25.68|23.68|25.66|23.66|0
1640963720000|2021-12-31 15:15:20|25.66|23.66|25.68|23.68|25.68|23.68|25.66|23.66|0
1640963730000|2021-12-31 15:15:30|25.55|23.55|25.51|23.51|25.58|23.58|25.51|23.51|0
1640963740000|2021-12-31 15:15:40|25.49|23.49|25.47|23.47|25.49|23.49|25.47|23.47|0
1640963750000|2021-12-31 15:15:50|25.43|23.43|25.45|23.45|25.45|23.45|25.43|23.43|0
1640963760000|2021-12-31 15:16:00|25.49|23.49|25.53|23.53|25.53|23.53|25.49|23.49|0
1640963770000|2021-12-31 15:16:10|25.51|23.51|25.47|23.47|25.51|23.51|25.45|23.45|0
1640963780000|2021-12-31 15:16:20|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640963790000|2021-12-31 15:16:30|25.41|23.41|25.45|23.45|25.45|23.45|25.41|23.41|0
1640963800000|2021-12-31 15:16:40|25.43|23.43|25.45|23.45|25.45|23.45|25.41|23.41|0
1640963810000|2021-12-31 15:16:50|25.43|23.43|25.41|23.41|25.45|23.45|25.41|23.41|0
1640963820000|2021-12-31 15:17:00|25.45|23.45|25.41|23.41|25.45|23.45|25.41|23.41|0
1640963830000|2021-12-31 15:17:10|25.35|23.35|25.31|23.31|25.35|23.35|25.31|23.31|0
1640963840000|2021-12-31 15:17:20|25.35|23.35|25.33|23.33|25.37|23.37|25.33|23.33|0
1640963850000|2021-12-31 15:17:30|25.35|23.35|25.35|23.35|25.37|23.37|25.35|23.35|0
1640963860000|2021-12-31 15:17:40|25.33|23.33|25.37|23.37|25.37|23.37|25.33|23.33|0
1640963870000|2021-12-31 15:17:50|25.35|23.35|25.35|23.35|25.37|23.37|25.35|23.35|0
1640963880000|2021-12-31 15:18:00|25.37|23.37|25.33|23.33|25.37|23.37|25.33|23.33|0
1640963890000|2021-12-31 15:18:10|25.29|23.29|25.29|23.29|25.31|23.31|25.29|23.29|0
1640963900000|2021-12-31 15:18:20|25.23|23.23|25.27|23.27|25.27|23.27|25.23|23.23|0
1640963910000|2021-12-31 15:18:30|25.25|23.25|25.25|23.25|25.25|23.25|25.25|23.25|0
1640963920000|2021-12-31 15:18:40|25.23|23.23|25.21|23.21|25.23|23.23|25.21|23.21|0
1640963930000|2021-12-31 15:18:50|25.22|23.22|25.21|23.21|25.23|23.23|25.21|23.21|0
1640963940000|2021-12-31 15:19:00|25.19|23.19|25.21|23.21|25.21|23.21|25.19|23.19|0
1640963950000|2021-12-31 15:19:10|25.23|23.23|25.21|23.21|25.23|23.23|25.21|23.21|0
1640963960000|2021-12-31 15:19:20|25.23|23.23|25.29|23.29|25.31|23.31|25.23|23.23|0
1640963970000|2021-12-31 15:19:30|25.31|23.31|25.33|23.33|25.33|23.33|25.29|23.29|0
1640963980000|2021-12-31 15:19:40|25.31|23.31|25.27|23.27|25.31|23.31|25.27|23.27|0
1640963990000|2021-12-31 15:19:50|25.29|23.29|25.27|23.27|25.29|23.29|25.27|23.27|0
1640964000000|2021-12-31 15:20:00|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1640964010000|2021-12-31 15:20:10|25.37|23.37|25.39|23.39|25.39|23.39|25.37|23.37|0
1640964020000|2021-12-31 15:20:20|25.37|23.37|25.39|23.39|25.41|23.41|25.37|23.37|0
1640964030000|2021-12-31 15:20:30|25.41|23.41|25.43|23.43|25.45|23.45|25.41|23.41|0
1640964040000|2021-12-31 15:20:40|25.45|23.45|25.43|23.43|25.45|23.45|25.43|23.43|0
1640964050000|2021-12-31 15:20:50|25.39|23.39|25.41|23.41|25.41|23.41|25.39|23.39|0
1640964060000|2021-12-31 15:21:00|25.39|23.39|25.45|23.45|25.45|23.45|25.39|23.39|0
1640964070000|2021-12-31 15:21:10|25.49|23.49|25.51|23.51|25.51|23.51|25.47|23.47|0
1640964080000|2021-12-31 15:21:20|25.49|23.49|25.43|23.43|25.51|23.51|25.43|23.43|0
1640964090000|2021-12-31 15:21:30|25.41|23.41|25.37|23.37|25.41|23.41|25.35|23.35|0
1640964100000|2021-12-31 15:21:40|25.35|23.35|25.35|23.35|25.39|23.39|25.35|23.35|0
1640964110000|2021-12-31 15:21:50|25.37|23.37|25.43|23.43|25.43|23.43|25.37|23.37|0
1640964120000|2021-12-31 15:22:00|25.47|23.47|25.49|23.49|25.49|23.49|25.47|23.47|0
1640964130000|2021-12-31 15:22:10|25.47|23.47|25.47|23.47|25.49|23.49|25.45|23.45|0
1640964140000|2021-12-31 15:22:20|25.49|23.49|25.47|23.47|25.49|23.49|25.47|23.47|0
1640964150000|2021-12-31 15:22:30|25.49|23.49|25.51|23.51|25.51|23.51|25.49|23.49|0
1640964160000|2021-12-31 15:22:40|25.49|23.49|25.47|23.47|25.49|23.49|25.45|23.45|0
1640964170000|2021-12-31 15:22:50|25.49|23.49|25.47|23.47|25.49|23.49|25.47|23.47|0
1640964180000|2021-12-31 15:23:00|25.49|23.49|25.51|23.51|25.51|23.51|25.47|23.47|0
1640964190000|2021-12-31 15:23:10|25.53|23.53|25.53|23.53|25.55|23.55|25.53|23.53|0
1640964200000|2021-12-31 15:23:20|25.54|23.54|25.49|23.49|25.54|23.54|25.49|23.49|0
1640964210000|2021-12-31 15:23:30|25.51|23.51|25.51|23.51|25.51|23.51|25.49|23.49|0
1640964220000|2021-12-31 15:23:40|25.49|23.49|25.51|23.51|25.51|23.51|25.49|23.49|0
1640964230000|2021-12-31 15:23:50|25.49|23.49|25.49|23.49|25.49|23.49|25.49|23.49|0
1640964240000|2021-12-31 15:24:00|25.51|23.51|25.51|23.51|25.53|23.53|25.51|23.51|0
1640964250000|2021-12-31 15:24:10|25.49|23.49|25.57|23.57|25.57|23.57|25.49|23.49|0
1640964260000|2021-12-31 15:24:20|25.55|23.55|25.57|23.57|25.57|23.57|25.53|23.53|0
1640964270000|2021-12-31 15:24:30|25.59|23.59|25.61|23.61|25.61|23.61|25.59|23.59|0
1640964280000|2021-12-31 15:24:40|25.65|23.65|25.69|23.69|25.69|23.69|25.63|23.63|0
1640964290000|2021-12-31 15:24:50|25.67|23.67|25.65|23.65|25.69|23.69|25.65|23.65|0
1640964300000|2021-12-31 15:25:00|25.67|23.67|25.69|23.69|25.69|23.69|25.67|23.67|0
1640964310000|2021-12-31 15:25:10|25.65|23.65|25.59|23.59|25.65|23.65|25.59|23.59|0
1640964320000|2021-12-31 15:25:20|25.57|23.57|25.53|23.53|25.57|23.57|25.53|23.53|0
1640964330000|2021-12-31 15:25:30|25.55|23.55|25.53|23.53|25.55|23.55|25.53|23.53|0
1640964340000|2021-12-31 15:25:40|25.55|23.55|25.57|23.57|25.57|23.57|25.55|23.55|0
1640964350000|2021-12-31 15:25:50|25.55|23.55|25.53|23.53|25.55|23.55|25.53|23.53|0
1640964360000|2021-12-31 15:26:00|25.55|23.55|25.51|23.51|25.55|23.55|25.51|23.51|0
1640964370000|2021-12-31 15:26:10|25.47|23.47|25.43|23.43|25.47|23.47|25.43|23.43|0
1640964380000|2021-12-31 15:26:20|25.45|23.45|25.45|23.45|25.45|23.45|25.43|23.43|0
1640964390000|2021-12-31 15:26:30|25.43|23.43|25.49|23.49|25.49|23.49|25.43|23.43|0
1640964400000|2021-12-31 15:26:40|25.51|23.51|25.47|23.47|25.51|23.51|25.45|23.45|0
1640964410000|2021-12-31 15:26:50|25.46|23.46|25.47|23.47|25.47|23.47|25.46|23.46|0
1640964420000|2021-12-31 15:27:00|25.49|23.49|25.45|23.45|25.51|23.51|25.45|23.45|0
1640964430000|2021-12-31 15:27:10|25.41|23.41|25.43|23.43|25.43|23.43|25.41|23.41|0
1640964440000|2021-12-31 15:27:20|25.41|23.41|25.45|23.45|25.45|23.45|25.41|23.41|0
1640964450000|2021-12-31 15:27:30|25.43|23.43|25.41|23.41|25.43|23.43|25.41|23.41|0
1640964460000|2021-12-31 15:27:40|25.45|23.45|25.41|23.41|25.45|23.45|25.41|23.41|0
1640964470000|2021-12-31 15:27:50|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1640964480000|2021-12-31 15:28:00|25.35|23.35|25.41|23.41|25.41|23.41|25.35|23.35|0
1640964490000|2021-12-31 15:28:10|25.39|23.39|25.43|23.43|25.45|23.45|25.39|23.39|0
1640964500000|2021-12-31 15:28:20|25.41|23.41|25.45|23.45|25.47|23.47|25.41|23.41|0
1640964510000|2021-12-31 15:28:30|25.47|23.47|25.47|23.47|25.47|23.47|25.47|23.47|0
1640964520000|2021-12-31 15:28:40|25.49|23.49|25.49|23.49|25.49|23.49|25.49|23.49|0
1640964530000|2021-12-31 15:28:50|25.51|23.51|25.47|23.47|25.51|23.51|25.47|23.47|0
1640964540000|2021-12-31 15:29:00|25.49|23.49|25.45|23.45|25.49|23.49|25.45|23.45|0
1640964550000|2021-12-31 15:29:10|25.49|23.49|25.47|23.47|25.49|23.49|25.47|23.47|0
1640964560000|2021-12-31 15:29:20|25.49|23.49|25.47|23.47|25.49|23.49|25.45|23.45|0
1640964570000|2021-12-31 15:29:30|25.45|23.45|25.37|23.37|25.45|23.45|25.37|23.37|0
1640964580000|2021-12-31 15:29:40|25.39|23.39|25.39|23.39|25.39|23.39|25.35|23.35|0
1640964590000|2021-12-31 15:29:50|25.41|23.41|25.41|23.41|25.41|23.41|25.39|23.39|0
1640964600000|2021-12-31 15:30:00|25.37|23.37|25.41|23.41|25.41|23.41|25.37|23.37|0
1640964610000|2021-12-31 15:30:10|25.43|23.43|25.49|23.49|25.49|23.49|25.43|23.43|0
1640964620000|2021-12-31 15:30:20|25.53|23.53|25.53|23.53|25.55|23.55|25.53|23.53|0
1640964630000|2021-12-31 15:30:30|25.51|23.51|25.51|23.51|25.51|23.51|25.5|23.5|0
1640964640000|2021-12-31 15:30:40|25.43|23.43|25.47|23.47|25.47|23.47|25.43|23.43|0
1640964650000|2021-12-31 15:30:50|25.45|23.45|25.43|23.43|25.45|23.45|25.43|23.43|0
1640964660000|2021-12-31 15:31:00|25.1|23.1|25.14|23.14|25.14|23.14|25.1|23.1|0
1640964670000|2021-12-31 15:31:10|25.18|23.18|25.16|23.16|25.18|23.18|25.14|23.14|0
1640964680000|2021-12-31 15:31:20|25.22|23.22|25.2|23.2|25.24|23.24|25.2|23.2|0
1640964690000|2021-12-31 15:31:30|25.26|23.26|25.3|23.3|25.32|23.32|25.26|23.26|0
1640964700000|2021-12-31 15:31:40|25.32|23.32|25.28|23.28|25.32|23.32|25.28|23.28|0
1640964710000|2021-12-31 15:31:50|25.22|23.22|25.24|23.24|25.24|23.24|25.22|23.22|0
1640964720000|2021-12-31 15:32:00|25.22|23.22|25.23|23.23|25.24|23.24|25.22|23.22|0
1640964730000|2021-12-31 15:32:10|25.22|23.22|25.24|23.24|25.24|23.24|25.2|23.2|0
1640964740000|2021-12-31 15:32:20|25.22|23.22|25.22|23.22|25.22|23.22|25.2|23.2|0
1640964750000|2021-12-31 15:32:30|25.26|23.26|25.29|23.29|25.29|23.29|25.22|23.22|0
1640964760000|2021-12-31 15:32:40|25.3|23.3|25.3|23.3|25.3|23.3|25.29|23.29|0
1640964770000|2021-12-31 15:32:50|25.28|23.28|25.28|23.28|25.3|23.3|25.28|23.28|0
1640964780000|2021-12-31 15:33:00|25.26|23.26|25.24|23.24|25.26|23.26|25.22|23.22|0
1640964790000|2021-12-31 15:33:10|25.22|23.22|25.22|23.22|25.22|23.22|25.2|23.2|0
1640964800000|2021-12-31 15:33:20|25.24|23.24|25.28|23.28|25.3|23.3|25.24|23.24|0
1640964810000|2021-12-31 15:33:30|25.3|23.3|25.3|23.3|25.3|23.3|25.28|23.28|0
1640964820000|2021-12-31 15:33:40|25.32|23.32|25.34|23.34|25.36|23.36|25.32|23.32|0
1640964830000|2021-12-31 15:33:50|25.36|23.36|25.39|23.39|25.4|23.4|25.36|23.36|0
1640964840000|2021-12-31 15:34:00|25.48|23.48|25.44|23.44|25.48|23.48|25.42|23.42|0
1640964850000|2021-12-31 15:34:10|25.46|23.46|25.5|23.5|25.5|23.5|25.44|23.44|0
1640964860000|2021-12-31 15:34:20|25.54|23.54|25.54|23.54|25.54|23.54|25.52|23.52|0
1640964870000|2021-12-31 15:34:30|25.56|23.56|25.54|23.54|25.56|23.56|25.54|23.54|0
1640964880000|2021-12-31 15:34:40|25.52|23.52|25.48|23.48|25.52|23.52|25.46|23.46|0
1640964890000|2021-12-31 15:34:50|25.56|23.56|25.54|23.54|25.56|23.56|25.54|23.54|0
1640964900000|2021-12-31 15:35:00|25.52|23.52|25.48|23.48|25.52|23.52|25.46|23.46|0
1640964910000|2021-12-31 15:35:10|25.6|23.6|25.6|23.6|25.62|23.62|25.58|23.58|0
1640964920000|2021-12-31 15:35:20|25.56|23.56|25.58|23.58|25.6|23.6|25.54|23.54|0
1640964930000|2021-12-31 15:35:30|25.54|23.54|25.54|23.54|25.54|23.54|25.52|23.52|0
1640964940000|2021-12-31 15:35:40|25.5|23.5|25.46|23.46|25.52|23.52|25.46|23.46|0
1640964950000|2021-12-31 15:35:50|25.48|23.48|25.46|23.46|25.48|23.48|25.44|23.44|0
1640964960000|2021-12-31 15:36:00|25.44|23.44|25.5|23.5|25.5|23.5|25.44|23.44|0
1640964970000|2021-12-31 15:36:10|25.48|23.48|25.48|23.48|25.5|23.5|25.47|23.47|0
1640964980000|2021-12-31 15:36:20|25.4|23.4|25.38|23.38|25.4|23.4|25.36|23.36|0
1640964990000|2021-12-31 15:36:30|25.42|23.42|25.42|23.42|25.42|23.42|25.42|23.42|0
1640965000000|2021-12-31 15:36:40|25.44|23.44|25.4|23.4|25.44|23.44|25.4|23.4|0
1640965010000|2021-12-31 15:36:50|25.42|23.42|25.42|23.42|25.42|23.42|25.4|23.4|0
1640965030000|2021-12-31 15:37:10|25.44|23.44|25.54|23.54|25.54|23.54|25.44|23.44|0
1640965040000|2021-12-31 15:37:20|25.56|23.56|25.58|23.58|25.58|23.58|25.54|23.54|0
1640965050000|2021-12-31 15:37:30|25.56|23.56|25.58|23.58|25.6|23.6|25.54|23.54|0
1640965060000|2021-12-31 15:37:40|25.56|23.56|25.54|23.54|25.56|23.56|25.54|23.54|0
1640965070000|2021-12-31 15:37:50|25.56|23.56|25.62|23.62|25.62|23.62|25.56|23.56|0
1640965080000|2021-12-31 15:38:00|25.6|23.6|25.62|23.62|25.64|23.64|25.6|23.6|0
1640965090000|2021-12-31 15:38:10|25.6|23.6|25.54|23.54|25.6|23.6|25.54|23.54|0
1640965100000|2021-12-31 15:38:20|25.56|23.56|25.54|23.54|25.56|23.56|25.54|23.54|0
1640965110000|2021-12-31 15:38:30|25.59|23.59|25.6|23.6|25.62|23.62|25.59|23.59|0
1640965120000|2021-12-31 15:38:40|25.66|23.66|25.68|23.68|25.68|23.68|25.66|23.66|0
1640965130000|2021-12-31 15:38:50|25.7|23.7|25.66|23.66|25.7|23.7|25.66|23.66|0
1640965140000|2021-12-31 15:39:00|25.7|23.7|25.62|23.62|25.7|23.7|25.62|23.62|0
1640965150000|2021-12-31 15:39:10|25.54|23.54|25.58|23.58|25.58|23.58|25.54|23.54|0
1640965160000|2021-12-31 15:39:20|25.54|23.54|25.6|23.6|25.6|23.6|25.54|23.54|0
1640965170000|2021-12-31 15:39:30|25.62|23.62|25.64|23.64|25.64|23.64|25.62|23.62|0
1640965180000|2021-12-31 15:39:40|25.62|23.62|25.5|23.5|25.62|23.62|25.5|23.5|0
1640965190000|2021-12-31 15:39:50|25.52|23.52|25.54|23.54|25.54|23.54|25.52|23.52|0
1640965200000|2021-12-31 15:40:00|25.57|23.57|25.62|23.62|25.62|23.62|25.57|23.57|0
1640965210000|2021-12-31 15:40:10|25.58|23.58|25.58|23.58|25.6|23.6|25.58|23.58|0
1640965220000|2021-12-31 15:40:20|25.6|23.6|25.58|23.58|25.6|23.6|25.56|23.56|0
1640965230000|2021-12-31 15:40:30|25.62|23.62|25.58|23.58|25.62|23.62|25.58|23.58|0
1640965240000|2021-12-31 15:40:40|25.62|23.62|25.64|23.64|25.64|23.64|25.6|23.6|0
1640965250000|2021-12-31 15:40:50|25.66|23.66|25.66|23.66|25.66|23.66|25.66|23.66|0
1640965260000|2021-12-31 15:41:00|25.68|23.68|25.66|23.66|25.68|23.68|25.66|23.66|0
1640965270000|2021-12-31 15:41:10|25.64|23.64|25.68|23.68|25.68|23.68|25.64|23.64|0
1640965280000|2021-12-31 15:41:20|25.7|23.7|25.72|23.72|25.74|23.74|25.7|23.7|0
1640965290000|2021-12-31 15:41:30|25.74|23.74|25.72|23.72|25.74|23.74|25.72|23.72|0
1640965300000|2021-12-31 15:41:40|25.74|23.74|25.76|23.76|25.76|23.76|25.74|23.74|0
1640965310000|2021-12-31 15:41:50|25.81|23.81|25.72|23.72|25.81|23.81|25.72|23.72|0
1640965320000|2021-12-31 15:42:00|25.7|23.7|25.7|23.7|25.7|23.7|25.7|23.7|0
1640965330000|2021-12-31 15:42:10|25.72|23.72|25.68|23.68|25.72|23.72|25.68|23.68|0
1640965340000|2021-12-31 15:42:20|25.66|23.66|25.72|23.72|25.72|23.72|25.66|23.66|0
1640965350000|2021-12-31 15:42:30|25.7|23.7|25.66|23.66|25.7|23.7|25.66|23.66|0
1640965360000|2021-12-31 15:42:40|25.68|23.68|25.68|23.68|25.7|23.7|25.67|23.67|0
1640965370000|2021-12-31 15:42:50|25.7|23.7|25.68|23.68|25.7|23.7|25.68|23.68|0
1640965380000|2021-12-31 15:43:00|25.7|23.7|25.68|23.68|25.7|23.7|25.68|23.68|0
1640965390000|2021-12-31 15:43:10|25.66|23.66|25.66|23.66|25.66|23.66|25.66|23.66|0
1640965400000|2021-12-31 15:43:20|25.68|23.68|25.68|23.68|25.7|23.7|25.68|23.68|0
1640965410000|2021-12-31 15:43:30|25.66|23.66|24.51|22.51|25.68|23.68|24.51|22.51|0
1640965420000|2021-12-31 15:43:40|24.52|22.52|24.52|22.52|24.54|22.54|24.52|22.52|0
1640965430000|2021-12-31 15:43:50|24.48|22.48|25.13|23.13|25.13|23.13|24.48|22.48|0
1640965440000|2021-12-31 15:44:00|25.11|23.11|25.42|23.42|25.44|23.44|25.11|23.11|0
1640965450000|2021-12-31 15:44:10|25.4|23.4|25.35|23.35|25.4|23.4|25.35|23.35|0
1640965460000|2021-12-31 15:44:20|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1640965470000|2021-12-31 15:44:30|25.33|23.33|25.37|23.37|25.37|23.37|25.33|23.33|0
1640965480000|2021-12-31 15:44:40|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640965490000|2021-12-31 15:44:50|25.33|23.33|25.29|23.29|25.33|23.33|25.29|23.29|0
1640965500000|2021-12-31 15:45:00|25.25|23.25|25.29|23.29|25.29|23.29|25.25|23.25|0
1640965510000|2021-12-31 15:45:10|25.27|23.27|25.25|23.25|25.27|23.27|25.23|23.23|0
1640965520000|2021-12-31 15:45:20|25.23|23.23|25.25|23.25|25.25|23.25|25.23|23.23|0
1640965530000|2021-12-31 15:45:30|25.27|23.27|25.25|23.25|25.27|23.27|25.22|23.22|0
1640965540000|2021-12-31 15:45:40|25.23|23.23|25.21|23.21|25.25|23.25|25.21|23.21|0
1640965550000|2021-12-31 15:45:50|25.23|23.23|25.23|23.23|25.23|23.23|25.21|23.21|0
1640965560000|2021-12-31 15:46:00|25.25|23.25|25.33|23.33|25.33|23.33|25.23|23.23|0
1640965570000|2021-12-31 15:46:10|25.31|23.31|25.33|23.33|25.33|23.33|25.31|23.31|0
1640965580000|2021-12-31 15:46:20|25.35|23.35|25.35|23.35|25.37|23.37|25.31|23.31|0
1640965590000|2021-12-31 15:46:30|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640965600000|2021-12-31 15:46:40|25.35|23.35|25.33|23.33|25.35|23.35|25.33|23.33|0
1640965610000|2021-12-31 15:46:50|25.35|23.35|25.35|23.35|25.35|23.35|25.33|23.33|0
1640965620000|2021-12-31 15:47:00|25.37|23.37|25.41|23.41|25.41|23.41|25.35|23.35|0
1640965630000|2021-12-31 15:47:10|25.46|23.46|25.43|23.43|25.46|23.46|25.43|23.43|0
1640965640000|2021-12-31 15:47:20|25.41|23.41|25.43|23.43|25.43|23.43|25.39|23.39|0
1640965650000|2021-12-31 15:47:30|25.41|23.41|25.37|23.37|25.41|23.41|25.37|23.37|0
1640965660000|2021-12-31 15:47:40|25.35|23.35|25.33|23.33|25.35|23.35|25.31|23.31|0
1640965670000|2021-12-31 15:47:50|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640965680000|2021-12-31 15:48:00|25.33|23.33|25.35|23.35|25.35|23.35|25.33|23.33|0
1640965690000|2021-12-31 15:48:10|25.33|23.33|25.31|23.31|25.33|23.33|25.31|23.31|0
1640965700000|2021-12-31 15:48:20|25.33|23.33|25.37|23.37|25.37|23.37|25.33|23.33|0
1640965710000|2021-12-31 15:48:30|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1640965720000|2021-12-31 15:48:40|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640965730000|2021-12-31 15:48:50|25.37|23.37|25.33|23.33|25.37|23.37|25.33|23.33|0
1640965740000|2021-12-31 15:49:00|25.37|23.37|25.43|23.43|25.43|23.43|25.37|23.37|0
1640965750000|2021-12-31 15:49:10|25.37|23.37|25.37|23.37|25.39|23.39|25.37|23.37|0
1640965770000|2021-12-31 15:49:30|25.41|23.41|25.41|23.41|25.43|23.43|25.41|23.41|0
1640965780000|2021-12-31 15:49:40|25.39|23.39|25.39|23.39|25.41|23.41|25.39|23.39|0
1640965790000|2021-12-31 15:49:50|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640965800000|2021-12-31 15:50:00|25.33|23.33|25.33|23.33|25.33|23.33|25.31|23.31|0
1640965810000|2021-12-31 15:50:10|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1640965820000|2021-12-31 15:50:20|25.35|23.35|25.31|23.31|25.35|23.35|25.31|23.31|0
1640965830000|2021-12-31 15:50:30|25.29|23.29|25.27|23.27|25.29|23.29|25.27|23.27|0
1640965840000|2021-12-31 15:50:40|25.25|23.25|25.29|23.29|25.29|23.29|25.25|23.25|0
1640965850000|2021-12-31 15:50:50|25.27|23.27|25.27|23.27|25.27|23.27|25.27|23.27|0
1640965860000|2021-12-31 15:51:00|25.29|23.29|25.33|23.33|25.33|23.33|25.29|23.29|0
1640965870000|2021-12-31 15:51:10|25.37|23.37|25.43|23.43|25.43|23.43|25.37|23.37|0
1640965880000|2021-12-31 15:51:20|25.45|23.45|25.49|23.49|25.49|23.49|25.45|23.45|0
1640965890000|2021-12-31 15:51:30|25.51|23.51|25.51|23.51|25.53|23.53|25.51|23.51|0
1640965900000|2021-12-31 15:51:40|25.49|23.49|25.49|23.49|25.49|23.49|25.47|23.47|0
1640965910000|2021-12-31 15:51:50|25.53|23.53|25.53|23.53|25.56|23.56|25.53|23.53|0
1640965920000|2021-12-31 15:52:00|25.56|23.56|25.53|23.53|25.56|23.56|25.49|23.49|0
1640965930000|2021-12-31 15:52:10|25.51|23.51|25.53|23.53|25.53|23.53|25.51|23.51|0
1640965940000|2021-12-31 15:52:20|25.51|23.51|25.47|23.47|25.51|23.51|25.47|23.47|0
1640965950000|2021-12-31 15:52:30|25.43|23.43|25.39|23.39|25.43|23.43|25.39|23.39|0
1640965960000|2021-12-31 15:52:40|25.42|23.42|25.35|23.35|25.43|23.43|25.35|23.35|0
1640965970000|2021-12-31 15:52:50|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640965980000|2021-12-31 15:53:00|25.35|23.35|25.31|23.31|25.35|23.35|25.31|23.31|0
1640965990000|2021-12-31 15:53:10|25.29|23.29|25.28|23.28|25.29|23.29|25.28|23.28|0
1640966000000|2021-12-31 15:53:20|25.25|23.25|25.17|23.17|25.25|23.25|25.17|23.17|0
1640966010000|2021-12-31 15:53:30|25.19|23.19|25.19|23.19|25.21|23.21|25.19|23.19|0
1640966020000|2021-12-31 15:53:40|25.21|23.21|25.17|23.17|25.21|23.21|25.17|23.17|0
1640966030000|2021-12-31 15:53:50|25.15|23.15|25.13|23.13|25.15|23.15|25.13|23.13|0
1640966040000|2021-12-31 15:54:00|25.15|23.15|25.13|23.13|25.15|23.15|25.13|23.13|0
1640966050000|2021-12-31 15:54:10|25.15|23.15|25.11|23.11|25.15|23.15|25.11|23.11|0
1640966060000|2021-12-31 15:54:20|25.13|23.13|25.13|23.13|25.13|23.13|25.11|23.11|0
1640966070000|2021-12-31 15:54:30|25.15|23.15|25.13|23.13|25.15|23.15|25.13|23.13|0
1640966080000|2021-12-31 15:54:40|25.11|23.11|25.09|23.09|25.11|23.11|25.09|23.09|0
1640966090000|2021-12-31 15:54:50|25.11|23.11|25.13|23.13|25.13|23.13|25.11|23.11|0
1640966100000|2021-12-31 15:55:00|25.15|23.15|25.11|23.11|25.15|23.15|25.11|23.11|0
1640966110000|2021-12-31 15:55:10|25.05|23.05|25.09|23.09|25.09|23.09|25.05|23.05|0
1640966120000|2021-12-31 15:55:20|25.13|23.13|25.09|23.09|25.13|23.13|25.09|23.09|0
1640966130000|2021-12-31 15:55:30|25.07|23.07|25.09|23.09|25.09|23.09|25.07|23.07|0
1640966140000|2021-12-31 15:55:40|25.07|23.07|25.07|23.07|25.07|23.07|25.05|23.05|0
1640966150000|2021-12-31 15:55:50|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640966160000|2021-12-31 15:56:00|25.07|23.07|25.11|23.11|25.11|23.11|25.07|23.07|0
1640966170000|2021-12-31 15:56:10|25.13|23.13|25.15|23.15|25.15|23.15|25.13|23.13|0
1640966180000|2021-12-31 15:56:20|25.17|23.17|25.13|23.13|25.17|23.17|25.11|23.11|0
1640966190000|2021-12-31 15:56:30|25.11|23.11|25.11|23.11|25.13|23.13|25.11|23.11|0
1640966200000|2021-12-31 15:56:40|25.13|23.13|25.03|23.03|25.13|23.13|25.03|23.03|0
1640966210000|2021-12-31 15:56:50|25.01|23.01|25.03|23.03|25.03|23.03|24.99|22.99|0
1640966220000|2021-12-31 15:57:00|25.01|23.01|25.06|23.06|25.06|23.06|25.01|23.01|0
1640966230000|2021-12-31 15:57:10|25.03|23.03|25.09|23.09|25.09|23.09|25.03|23.03|0
1640966240000|2021-12-31 15:57:20|25.07|23.07|25.05|23.05|25.07|23.07|25.03|23.03|0
1640966250000|2021-12-31 15:57:30|25.03|23.03|25.07|23.07|25.07|23.07|25.03|23.03|0
1640966260000|2021-12-31 15:57:40|25.09|23.09|25.07|23.07|25.09|23.09|25.07|23.07|0
1640966270000|2021-12-31 15:57:50|25.09|23.09|25.08|23.08|25.09|23.09|25.08|23.08|0
1640966280000|2021-12-31 15:58:00|25.09|23.09|25.11|23.11|25.11|23.11|25.07|23.07|0
1640966290000|2021-12-31 15:58:10|25.13|23.13|25.12|23.12|25.13|23.13|25.12|23.12|0
1640966300000|2021-12-31 15:58:20|25.13|23.13|25.09|23.09|25.13|23.13|25.09|23.09|0
1640966310000|2021-12-31 15:58:30|25.11|23.11|25.09|23.09|25.11|23.11|25.07|23.07|0
1640966320000|2021-12-31 15:58:40|25.11|23.11|25.13|23.13|25.15|23.15|25.11|23.11|0
1640966330000|2021-12-31 15:58:50|25.15|23.15|25.15|23.15|25.15|23.15|25.13|23.13|0
1640966340000|2021-12-31 15:59:00|25.13|23.13|25.09|23.09|25.13|23.13|25.09|23.09|0
1640966350000|2021-12-31 15:59:10|25.11|23.11|25.11|23.11|25.13|23.13|25.11|23.11|0
1640966360000|2021-12-31 15:59:20|25.13|23.13|25.09|23.09|25.13|23.13|25.09|23.09|0
1640966370000|2021-12-31 15:59:30|25.11|23.11|25.13|23.13|25.15|23.15|25.11|23.11|0
1640966380000|2021-12-31 15:59:40|25.09|23.09|25.11|23.11|25.13|23.13|25.09|23.09|0
1640966390000|2021-12-31 15:59:50|25.07|23.07|25.06|23.06|25.07|23.07|25.06|23.06|0
1640966400000|2021-12-31 16:00:00|25.03|23.03|24.92|22.92|25.03|23.03|24.92|22.92|0
1640966410000|2021-12-31 16:00:10|24.9|22.9|24.9|22.9|24.9|22.9|24.88|22.88|0
1640966420000|2021-12-31 16:00:20|24.96|22.96|25|23|25.02|23.02|24.96|22.96|0
1640966430000|2021-12-31 16:00:30|25.02|23.02|25.04|23.04|25.06|23.06|25.02|23.02|0
1640966440000|2021-12-31 16:00:40|25.02|23.02|25.06|23.06|25.06|23.06|25.02|23.02|0
1640966450000|2021-12-31 16:00:50|25.04|23.04|25.04|23.04|25.04|23.04|25.02|23.02|0
1640966460000|2021-12-31 16:01:00|25.06|23.06|25.21|23.21|25.21|23.21|25.06|23.06|0
1640966470000|2021-12-31 16:01:10|25.18|23.18|25.17|23.17|25.18|23.18|25.17|23.17|0
1640966480000|2021-12-31 16:01:20|25.19|23.19|25.19|23.19|25.19|23.19|25.17|23.17|0
1640966490000|2021-12-31 16:01:30|25.21|23.21|25.19|23.19|25.21|23.21|25.19|23.19|0
1640966500000|2021-12-31 16:01:40|25.21|23.21|25.21|23.21|25.23|23.23|25.21|23.21|0
1640966510000|2021-12-31 16:01:50|25.19|23.19|25.21|23.21|25.21|23.21|25.19|23.19|0
1640966520000|2021-12-31 16:02:00|25.23|23.23|25.27|23.27|25.27|23.27|25.21|23.21|0
1640966530000|2021-12-31 16:02:10|25.29|23.29|25.31|23.31|25.31|23.31|25.29|23.29|0
1640966540000|2021-12-31 16:02:20|25.29|23.29|25.29|23.29|25.31|23.31|25.27|23.27|0
1640966550000|2021-12-31 16:02:30|25.25|23.25|25.31|23.31|25.33|23.33|25.25|23.25|0
1640966560000|2021-12-31 16:02:40|25.33|23.33|25.29|23.29|25.33|23.33|25.29|23.29|0
1640966570000|2021-12-31 16:02:50|25.31|23.31|25.29|23.29|25.31|23.31|25.29|23.29|0
1640966580000|2021-12-31 16:03:00|25.27|23.27|25.25|23.25|25.27|23.27|25.25|23.25|0
1640966590000|2021-12-31 16:03:10|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640966600000|2021-12-31 16:03:20|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640966610000|2021-12-31 16:03:30|25.31|23.31|25.27|23.27|25.31|23.31|25.18|23.18|0
1640966620000|2021-12-31 16:03:40|25.25|23.25|25.27|23.27|25.27|23.27|25.25|23.25|0
1640966630000|2021-12-31 16:03:50|25.24|23.24|25.24|23.24|25.24|23.24|25.22|23.22|0
1640966640000|2021-12-31 16:04:00|25.22|23.22|25.2|23.2|25.24|23.24|25.2|23.2|0
1640966650000|2021-12-31 16:04:10|25.22|23.22|25.27|23.27|25.27|23.27|25.22|23.22|0
1640966660000|2021-12-31 16:04:20|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640966670000|2021-12-31 16:04:30|25.29|23.29|25.29|23.29|25.29|23.29|25.26|23.26|0
1640966680000|2021-12-31 16:04:40|25.24|23.24|25.22|23.22|25.24|23.24|25.2|23.2|0
1640966690000|2021-12-31 16:04:50|25.2|23.2|25.18|23.18|25.2|23.2|25.18|23.18|0
1640966700000|2021-12-31 16:05:00|25.2|23.2|25.16|23.16|25.2|23.2|25.16|23.16|0
1640966710000|2021-12-31 16:05:10|25.19|23.19|25.22|23.22|25.24|23.24|25.19|23.19|0
1640966720000|2021-12-31 16:05:20|25.24|23.24|25.22|23.22|25.24|23.24|25.2|23.2|0
1640966730000|2021-12-31 16:05:30|25.24|23.24|25.2|23.2|25.24|23.24|25.2|23.2|0
1640966740000|2021-12-31 16:05:40|25.22|23.22|25.28|23.28|25.28|23.28|25.22|23.22|0
1640966750000|2021-12-31 16:05:50|25.26|23.26|25.2|23.2|25.26|23.26|25.2|23.2|0
1640966760000|2021-12-31 16:06:00|25.22|23.22|25.26|23.26|25.26|23.26|25.22|23.22|0
1640966770000|2021-12-31 16:06:10|25.3|23.3|25.28|23.28|25.3|23.3|25.28|23.28|0
1640966780000|2021-12-31 16:06:20|25.24|23.24|25.22|23.22|25.24|23.24|25.22|23.22|0
1640966790000|2021-12-31 16:06:30|25.24|23.24|25.24|23.24|25.25|23.25|25.24|23.24|0
1640966800000|2021-12-31 16:06:40|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640966810000|2021-12-31 16:06:50|25.28|23.28|25.3|23.3|25.3|23.3|25.28|23.28|0
1640966820000|2021-12-31 16:07:00|25.28|23.28|25.26|23.26|25.28|23.28|25.26|23.26|0
1640966830000|2021-12-31 16:07:10|25.22|23.22|25.22|23.22|25.22|23.22|25.2|23.2|0
1640966840000|2021-12-31 16:07:20|25.23|23.23|25.26|23.26|25.26|23.26|25.23|23.23|0
1640966850000|2021-12-31 16:07:30|25.28|23.28|25.34|23.34|25.34|23.34|25.28|23.28|0
1640966860000|2021-12-31 16:07:40|25.32|23.32|25.31|23.31|25.32|23.32|25.3|23.3|0
1640966870000|2021-12-31 16:07:50|25.32|23.32|25.36|23.36|25.36|23.36|25.32|23.32|0
1640966880000|2021-12-31 16:08:00|25.34|23.34|25.28|23.28|25.34|23.34|25.28|23.28|0
1640966890000|2021-12-31 16:08:10|25.26|23.26|25.29|23.29|25.29|23.29|25.26|23.26|0
1640966900000|2021-12-31 16:08:20|25.3|23.3|25.32|23.32|25.32|23.32|25.3|23.3|0
1640966910000|2021-12-31 16:08:30|25.31|23.31|25.32|23.32|25.32|23.32|25.3|23.3|0
1640966920000|2021-12-31 16:08:40|25.34|23.34|25.3|23.3|25.34|23.34|25.28|23.28|0
1640966930000|2021-12-31 16:08:50|25.28|23.28|25.26|23.26|25.28|23.28|25.26|23.26|0
1640966940000|2021-12-31 16:09:00|25.24|23.24|25.2|23.2|25.24|23.24|25.2|23.2|0
1640966950000|2021-12-31 16:09:10|25.18|23.18|25.24|23.24|25.24|23.24|25.16|23.16|0
1640966960000|2021-12-31 16:09:20|25.26|23.26|25.26|23.26|25.26|23.26|25.25|23.25|0
1640966970000|2021-12-31 16:09:30|25.22|23.22|25.22|23.22|25.22|23.22|25.2|23.2|0
1640966980000|2021-12-31 16:09:40|25.2|23.2|25.2|23.2|25.22|23.22|25.18|23.18|0
1640966990000|2021-12-31 16:09:50|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640967000000|2021-12-31 16:10:00|25.24|23.24|25.22|23.22|25.24|23.24|25.22|23.22|0
1640967010000|2021-12-31 16:10:10|25.28|23.28|25.26|23.26|25.3|23.3|25.26|23.26|0
1640967020000|2021-12-31 16:10:20|25.28|23.28|25.22|23.22|25.28|23.28|25.22|23.22|0
1640967030000|2021-12-31 16:10:30|25.25|23.25|25.26|23.26|25.26|23.26|25.24|23.24|0
1640967040000|2021-12-31 16:10:40|25.28|23.28|25.27|23.27|25.28|23.28|25.27|23.27|0
1640967050000|2021-12-31 16:10:50|25.28|23.28|25.26|23.26|25.28|23.28|25.26|23.26|0
1640967060000|2021-12-31 16:11:00|25.28|23.28|25.3|23.3|25.3|23.3|25.28|23.28|0
1640967070000|2021-12-31 16:11:10|25.26|23.26|25.2|23.2|25.26|23.26|25.2|23.2|0
1640967080000|2021-12-31 16:11:20|25.24|23.24|25.18|23.18|25.24|23.24|25.18|23.18|0
1640967090000|2021-12-31 16:11:30|25.2|23.2|25.14|23.14|25.2|23.2|25.14|23.14|0
1640967100000|2021-12-31 16:11:40|25.12|23.12|25.1|23.1|25.14|23.14|25.1|23.1|0
1640967110000|2021-12-31 16:11:50|25.08|23.08|25.06|23.06|25.08|23.08|25.06|23.06|0
1640967120000|2021-12-31 16:12:00|25.08|23.08|25.09|23.09|25.09|23.09|25.06|23.06|0
1640967130000|2021-12-31 16:12:10|25.08|23.08|25.04|23.04|25.08|23.08|25.04|23.04|0
1640967140000|2021-12-31 16:12:20|25.06|23.06|25.04|23.04|25.08|23.08|25.04|23.04|0
1640967150000|2021-12-31 16:12:30|25.02|23.02|25.02|23.02|25.04|23.04|25|23|0
1640967160000|2021-12-31 16:12:40|25|23|25.02|23.02|25.02|23.02|25|23|0
1640967170000|2021-12-31 16:12:50|25|23|25.02|23.02|25.02|23.02|25|23|0
1640967180000|2021-12-31 16:13:00|25.04|23.04|25|23|25.04|23.04|24.98|22.98|0
1640967190000|2021-12-31 16:13:10|24.98|22.98|24.95|22.95|24.98|22.98|24.95|22.95|0
1640967200000|2021-12-31 16:13:20|24.98|22.98|25.02|23.02|25.02|23.02|24.98|22.98|0
1640967210000|2021-12-31 16:13:30|25.04|23.04|25.04|23.04|25.06|23.06|25.04|23.04|0
1640967220000|2021-12-31 16:13:40|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640967230000|2021-12-31 16:13:50|25.1|23.1|25.08|23.08|25.1|23.1|25.08|23.08|0
1640967240000|2021-12-31 16:14:00|25.1|23.1|25.08|23.08|25.1|23.1|25.06|23.06|0
1640967250000|2021-12-31 16:14:10|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1640967260000|2021-12-31 16:14:20|25.08|23.08|25.12|23.12|25.12|23.12|25.08|23.08|0
1640967280000|2021-12-31 16:14:40|25.14|23.14|25.16|23.16|25.16|23.16|25.14|23.14|0
1640967300000|2021-12-31 16:15:00|25.18|23.18|25.2|23.2|25.2|23.2|25.18|23.18|0
1640967310000|2021-12-31 16:15:10|25.18|23.18|25.14|23.14|25.18|23.18|25.14|23.14|0
1640967320000|2021-12-31 16:15:20|25.12|23.12|25.12|23.12|25.12|23.12|25.1|23.1|0
1640967330000|2021-12-31 16:15:30|25.1|23.1|25.12|23.12|25.12|23.12|25.08|23.08|0
1640967340000|2021-12-31 16:15:40|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1640967350000|2021-12-31 16:15:50|25.14|23.14|25.1|23.1|25.14|23.14|25.1|23.1|0
1640967360000|2021-12-31 16:16:00|25.14|23.14|25.16|23.16|25.16|23.16|25.14|23.14|0
1640967370000|2021-12-31 16:16:10|25.14|23.14|25.14|23.14|25.16|23.16|25.14|23.14|0
1640967380000|2021-12-31 16:16:20|25.12|23.12|25.08|23.08|25.14|23.14|25.08|23.08|0
1640967390000|2021-12-31 16:16:30|25.06|23.06|25.06|23.06|25.06|23.06|25.04|23.04|0
1640967400000|2021-12-31 16:16:40|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1640967410000|2021-12-31 16:16:50|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640967420000|2021-12-31 16:17:00|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1640967430000|2021-12-31 16:17:10|25.08|23.08|25.06|23.06|25.08|23.08|25.04|23.04|0
1640967440000|2021-12-31 16:17:20|25.04|23.04|25.04|23.04|25.06|23.06|25.04|23.04|0
1640967450000|2021-12-31 16:17:30|25.06|23.06|25.02|23.02|25.06|23.06|25.02|23.02|0
1640967460000|2021-12-31 16:17:40|25|23|25.02|23.02|25.02|23.02|25|23|0
1640967470000|2021-12-31 16:17:50|25|23|25|23|25|23|25|23|0
1640967480000|2021-12-31 16:18:00|25.02|23.02|25|23|25.02|23.02|25|23|0
1640967490000|2021-12-31 16:18:10|24.96|22.96|24.96|22.96|24.96|22.96|24.94|22.94|0
1640967500000|2021-12-31 16:18:20|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640967510000|2021-12-31 16:18:30|24.96|22.96|24.94|22.94|24.96|22.96|24.94|22.94|0
1640967520000|2021-12-31 16:18:40|24.95|22.95|24.94|22.94|24.96|22.96|24.94|22.94|0
1640967530000|2021-12-31 16:18:50|24.96|22.96|24.94|22.94|24.96|22.96|24.94|22.94|0
1640967540000|2021-12-31 16:19:00|24.96|22.96|24.94|22.94|24.96|22.96|24.94|22.94|0
1640967550000|2021-12-31 16:19:10|24.96|22.96|24.94|22.94|24.96|22.96|24.94|22.94|0
1640967560000|2021-12-31 16:19:20|24.96|22.96|24.94|22.94|24.96|22.96|24.94|22.94|0
1640967570000|2021-12-31 16:19:30|24.92|22.92|24.92|22.92|24.92|22.92|24.92|22.92|0
1640967580000|2021-12-31 16:19:40|24.9|22.9|24.96|22.96|24.96|22.96|24.9|22.9|0
1640967590000|2021-12-31 16:19:50|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640967600000|2021-12-31 16:20:00|25|23|25|23|25|23|24.98|22.98|0
1640967610000|2021-12-31 16:20:10|24.98|22.98|24.98|22.98|25|23|24.98|22.98|0
1640967620000|2021-12-31 16:20:20|24.94|22.94|24.96|22.96|24.96|22.96|24.94|22.94|0
1640967630000|2021-12-31 16:20:30|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640967640000|2021-12-31 16:20:40|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640967650000|2021-12-31 16:20:50|24.97|22.97|24.96|22.96|24.98|22.98|24.96|22.96|0
1640967670000|2021-12-31 16:21:10|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640967680000|2021-12-31 16:21:20|24.92|22.92|24.92|22.92|24.92|22.92|24.92|22.92|0
1640967690000|2021-12-31 16:21:30|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640967700000|2021-12-31 16:21:40|24.92|22.92|24.92|22.92|24.92|22.92|24.92|22.92|0
1640967710000|2021-12-31 16:21:50|24.9|22.9|24.9|22.9|24.9|22.9|24.9|22.9|0
1640967720000|2021-12-31 16:22:00|24.92|22.92|24.92|22.92|24.92|22.92|24.9|22.9|0
1640967730000|2021-12-31 16:22:10|24.94|22.94|24.94|22.94|24.94|22.94|24.92|22.92|0
1640967740000|2021-12-31 16:22:20|24.92|22.92|24.94|22.94|24.94|22.94|24.92|22.92|0
1640967760000|2021-12-31 16:22:40|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640967780000|2021-12-31 16:23:00|24.98|22.98|24.94|22.94|24.98|22.98|24.94|22.94|0
1640967810000|2021-12-31 16:23:30|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640967820000|2021-12-31 16:23:40|24.91|22.91|24.93|22.93|24.93|22.93|24.91|22.91|0
1640967830000|2021-12-31 16:23:50|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640967850000|2021-12-31 16:24:10|24.97|22.97|24.95|22.95|24.97|22.97|24.95|22.95|0
1640967860000|2021-12-31 16:24:20|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640967870000|2021-12-31 16:24:30|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640967880000|2021-12-31 16:24:40|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640967890000|2021-12-31 16:24:50|24.97|22.97|24.95|22.95|24.97|22.97|24.95|22.95|0
1640967920000|2021-12-31 16:25:20|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640967930000|2021-12-31 16:25:30|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640967940000|2021-12-31 16:25:40|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640967960000|2021-12-31 16:26:00|24.91|22.91|24.93|22.93|24.93|22.93|24.91|22.91|0
1640967980000|2021-12-31 16:26:20|24.95|22.95|24.93|22.93|24.95|22.95|24.93|22.93|0
1640967990000|2021-12-31 16:26:30|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640968010000|2021-12-31 16:26:50|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640968020000|2021-12-31 16:27:00|24.95|22.95|24.91|22.91|24.95|22.95|24.91|22.91|0
1640968030000|2021-12-31 16:27:10|24.89|22.89|24.91|22.91|24.91|22.91|24.89|22.89|0
1640968050000|2021-12-31 16:27:30|24.93|22.93|24.91|22.91|24.93|22.93|24.91|22.91|0
1640968060000|2021-12-31 16:27:40|24.93|22.93|24.89|22.89|24.93|22.93|24.89|22.89|0
1640968070000|2021-12-31 16:27:50|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640968080000|2021-12-31 16:28:00|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640968090000|2021-12-31 16:28:10|24.91|22.91|24.89|22.89|24.91|22.91|24.89|22.89|0
1640968130000|2021-12-31 16:28:50|24.91|22.91|24.91|22.91|24.93|22.93|24.91|22.91|0
1640968140000|2021-12-31 16:29:00|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640968160000|2021-12-31 16:29:20|24.95|22.95|24.93|22.93|24.95|22.95|24.93|22.93|0
1640968200000|2021-12-31 16:30:00|24.95|22.95|24.93|22.93|24.95|22.95|24.93|22.93|0
1640968210000|2021-12-31 16:30:10|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640968220000|2021-12-31 16:30:20|24.91|22.91|24.91|22.91|24.91|22.91|24.89|22.89|0
1640968230000|2021-12-31 16:30:30|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640968240000|2021-12-31 16:30:40|24.91|22.91|24.93|22.93|24.93|22.93|24.91|22.91|0
1640968260000|2021-12-31 16:31:00|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640968270000|2021-12-31 16:31:10|24.97|22.97|24.95|22.95|24.97|22.97|24.95|22.95|0
1640968290000|2021-12-31 16:31:30|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640968300000|2021-12-31 16:31:40|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640968320000|2021-12-31 16:32:00|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640968340000|2021-12-31 16:32:20|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640968350000|2021-12-31 16:32:30|25.03|23.03|25.01|23.01|25.03|23.03|25.01|23.01|0
1640968370000|2021-12-31 16:32:50|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640968380000|2021-12-31 16:33:00|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640968390000|2021-12-31 16:33:10|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640968400000|2021-12-31 16:33:20|25.05|23.05|25.05|23.05|25.05|23.05|25.03|23.03|0
1640968410000|2021-12-31 16:33:30|25.03|23.03|25.05|23.05|25.05|23.05|25.03|23.03|0
1640968420000|2021-12-31 16:33:40|25.07|23.07|25.03|23.03|25.07|23.07|25.03|23.03|0
1640968430000|2021-12-31 16:33:50|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640968440000|2021-12-31 16:34:00|25.07|23.07|25.05|23.05|25.07|23.07|25.05|23.05|0
1640968450000|2021-12-31 16:34:10|25.07|23.07|25.09|23.09|25.09|23.09|25.07|23.07|0
1640968460000|2021-12-31 16:34:20|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1640968470000|2021-12-31 16:34:30|25.09|23.09|25.07|23.07|25.09|23.09|25.07|23.07|0
1640968480000|2021-12-31 16:34:40|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640968490000|2021-12-31 16:34:50|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640968500000|2021-12-31 16:35:00|25.05|23.05|25.09|23.09|25.09|23.09|25.05|23.05|0
1640968510000|2021-12-31 16:35:10|25.11|23.11|25.09|23.09|25.11|23.11|25.09|23.09|0
1640968520000|2021-12-31 16:35:20|25.07|23.07|25.05|23.05|25.07|23.07|25.05|23.05|0
1640968530000|2021-12-31 16:35:30|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640968540000|2021-12-31 16:35:40|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640968550000|2021-12-31 16:35:50|25.07|23.07|25.07|23.07|25.07|23.07|25.07|23.07|0
1640968560000|2021-12-31 16:36:00|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640968570000|2021-12-31 16:36:10|25.07|23.07|25.09|23.09|25.09|23.09|25.07|23.07|0
1640968610000|2021-12-31 16:36:50|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1640968620000|2021-12-31 16:37:00|25.09|23.09|25.07|23.07|25.09|23.09|25.07|23.07|0
1640968630000|2021-12-31 16:37:10|25.09|23.09|25.09|23.09|25.09|23.09|25.07|23.07|0
1640968660000|2021-12-31 16:37:40|25.11|23.11|25.13|23.13|25.13|23.13|25.11|23.11|0
1640968680000|2021-12-31 16:38:00|25.15|23.15|25.17|23.17|25.17|23.17|25.15|23.15|0
1640968690000|2021-12-31 16:38:10|25.15|23.15|25.15|23.15|25.15|23.15|25.15|23.15|0
1640968700000|2021-12-31 16:38:20|25.17|23.17|25.17|23.17|25.17|23.17|25.17|23.17|0
1640968710000|2021-12-31 16:38:30|25.21|23.21|25.21|23.21|25.21|23.21|25.21|23.21|0
1640968720000|2021-12-31 16:38:40|25.19|23.19|25.21|23.21|25.21|23.21|25.19|23.19|0
1640968730000|2021-12-31 16:38:50|25.15|23.15|25.15|23.15|25.15|23.15|25.13|23.13|0
1640968740000|2021-12-31 16:39:00|25.13|23.13|25.09|23.09|25.13|23.13|25.09|23.09|0
1640968750000|2021-12-31 16:39:10|25.11|23.11|25.09|23.09|25.11|23.11|25.09|23.09|0
1640968760000|2021-12-31 16:39:20|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1640968770000|2021-12-31 16:39:30|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640968780000|2021-12-31 16:39:40|25.11|23.11|25.11|23.11|25.11|23.11|25.11|23.11|0
1640968800000|2021-12-31 16:40:00|25.09|23.09|25.09|23.09|25.09|23.09|25.09|23.09|0
1640968810000|2021-12-31 16:40:10|25.13|23.13|25.13|23.13|25.13|23.13|25.13|23.13|0
1640968820000|2021-12-31 16:40:20|25.09|23.09|25.07|23.07|25.09|23.09|25.07|23.07|0
1640968840000|2021-12-31 16:40:40|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640968850000|2021-12-31 16:40:50|25.07|23.07|25.05|23.05|25.07|23.07|25.05|23.05|0
1640968860000|2021-12-31 16:41:00|25.03|23.03|25.03|23.03|25.07|23.07|25.03|23.03|0
1640968870000|2021-12-31 16:41:10|25.05|23.05|25.07|23.07|25.07|23.07|25.03|23.03|0
1640968880000|2021-12-31 16:41:20|25.05|23.05|25.03|23.03|25.05|23.05|25.03|23.03|0
1640968890000|2021-12-31 16:41:30|25.05|23.05|25.03|23.03|25.05|23.05|25.03|23.03|0
1640968900000|2021-12-31 16:41:40|25.05|23.05|25.03|23.03|25.05|23.05|25.03|23.03|0
1640968920000|2021-12-31 16:42:00|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640968930000|2021-12-31 16:42:10|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640968940000|2021-12-31 16:42:20|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640968980000|2021-12-31 16:43:00|25.01|23.01|24.99|22.99|25.01|23.01|24.99|22.99|0
1640968990000|2021-12-31 16:43:10|25.01|23.01|25.03|23.03|25.05|23.05|25.01|23.01|0
1640969000000|2021-12-31 16:43:20|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640969010000|2021-12-31 16:43:30|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640969020000|2021-12-31 16:43:40|25.05|23.05|25.03|23.03|25.05|23.05|25.03|23.03|0
1640969030000|2021-12-31 16:43:50|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640969040000|2021-12-31 16:44:00|24.99|22.99|25.01|23.01|25.01|23.01|24.99|22.99|0
1640969050000|2021-12-31 16:44:10|25.03|23.03|25.01|23.01|25.03|23.03|25.01|23.01|0
1640969060000|2021-12-31 16:44:20|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640969080000|2021-12-31 16:44:40|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640969100000|2021-12-31 16:45:00|24.99|22.99|25.01|23.01|25.01|23.01|24.99|22.99|0
1640969110000|2021-12-31 16:45:10|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640969120000|2021-12-31 16:45:20|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640969130000|2021-12-31 16:45:30|24.99|22.99|24.95|22.95|24.99|22.99|24.95|22.95|0
1640969140000|2021-12-31 16:45:40|24.97|22.97|24.95|22.95|24.97|22.97|24.95|22.95|0
1640969150000|2021-12-31 16:45:50|24.97|22.97|24.95|22.95|24.97|22.97|24.95|22.95|0
1640969160000|2021-12-31 16:46:00|24.97|22.97|24.95|22.95|24.97|22.97|24.95|22.95|0
1640969170000|2021-12-31 16:46:10|24.93|22.93|24.95|22.95|24.95|22.95|24.93|22.93|0
1640969180000|2021-12-31 16:46:20|24.93|22.93|24.93|22.93|24.95|22.95|24.93|22.93|0
1640969190000|2021-12-31 16:46:30|24.95|22.95|24.95|22.95|24.95|22.95|24.93|22.93|0
1640969200000|2021-12-31 16:46:40|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640969210000|2021-12-31 16:46:50|24.95|22.95|24.95|22.95|24.96|22.96|24.95|22.95|0
1640969220000|2021-12-31 16:47:00|24.97|22.97|24.99|22.99|24.99|22.99|24.97|22.97|0
1640969230000|2021-12-31 16:47:10|25.01|23.01|25.03|23.03|25.03|23.03|25.01|23.01|0
1640969260000|2021-12-31 16:47:40|25.05|23.05|25.02|23.02|25.05|23.05|25.02|23.02|0
1640969270000|2021-12-31 16:47:50|25.05|23.05|25.04|23.04|25.05|23.05|25.02|23.02|0
1640969280000|2021-12-31 16:48:00|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640969290000|2021-12-31 16:48:10|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640969300000|2021-12-31 16:48:20|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640969310000|2021-12-31 16:48:30|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640969320000|2021-12-31 16:48:40|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640969330000|2021-12-31 16:48:50|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640969340000|2021-12-31 16:49:00|25.1|23.1|25.12|23.12|25.12|23.12|25.1|23.1|0
1640969360000|2021-12-31 16:49:20|25.1|23.1|25.08|23.08|25.1|23.1|25.08|23.08|0
1640969370000|2021-12-31 16:49:30|25.1|23.1|25.08|23.08|25.1|23.1|25.08|23.08|0
1640969390000|2021-12-31 16:49:50|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640969400000|2021-12-31 16:50:00|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640969410000|2021-12-31 16:50:10|25.1|23.1|25.1|23.1|25.1|23.1|25.1|23.1|0
1640969430000|2021-12-31 16:50:30|25.08|23.08|25.1|23.1|25.1|23.1|25.08|23.08|0
1640969440000|2021-12-31 16:50:40|25.11|23.11|25.16|23.16|25.16|23.16|25.11|23.11|0
1640969450000|2021-12-31 16:50:50|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640969460000|2021-12-31 16:51:00|25.16|23.16|25.2|23.2|25.2|23.2|25.16|23.16|0
1640969480000|2021-12-31 16:51:20|25.18|23.18|25.16|23.16|25.18|23.18|25.16|23.16|0
1640969490000|2021-12-31 16:51:30|25.18|23.18|25.14|23.14|25.18|23.18|25.14|23.14|0
1640969500000|2021-12-31 16:51:40|25.16|23.16|25.15|23.15|25.16|23.16|25.15|23.15|0
1640969510000|2021-12-31 16:51:50|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640969520000|2021-12-31 16:52:00|25.16|23.16|25.16|23.16|25.16|23.16|25.14|23.14|0
1640969530000|2021-12-31 16:52:10|25.18|23.18|25.18|23.18|25.18|23.18|25.17|23.17|0
1640969550000|2021-12-31 16:52:30|25.16|23.16|25.18|23.18|25.18|23.18|25.16|23.16|0
1640969560000|2021-12-31 16:52:40|25.2|23.2|25.22|23.22|25.22|23.22|25.2|23.2|0
1640969570000|2021-12-31 16:52:50|25.21|23.21|25.22|23.22|25.22|23.22|25.21|23.21|0
1640969580000|2021-12-31 16:53:00|25.2|23.2|25.22|23.22|25.22|23.22|25.2|23.2|0
1640969590000|2021-12-31 16:53:10|25.28|23.28|25.28|23.28|25.28|23.28|25.28|23.28|0
1640969600000|2021-12-31 16:53:20|25.31|23.31|25.33|23.33|25.33|23.33|25.3|23.3|0
1640969610000|2021-12-31 16:53:30|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1640969620000|2021-12-31 16:53:40|25.39|23.39|25.35|23.35|25.39|23.39|25.33|23.33|0
1640969630000|2021-12-31 16:53:50|25.37|23.37|25.37|23.37|25.37|23.37|25.35|23.35|0
1640969640000|2021-12-31 16:54:00|25.35|23.35|25.37|23.37|25.37|23.37|25.35|23.35|0
1640969650000|2021-12-31 16:54:10|25.41|23.41|25.37|23.37|25.41|23.41|25.37|23.37|0
1640969660000|2021-12-31 16:54:20|25.35|23.35|25.32|23.32|25.35|23.35|25.32|23.32|0
1640969670000|2021-12-31 16:54:30|25.35|23.35|25.32|23.32|25.35|23.35|25.32|23.32|0
1640969680000|2021-12-31 16:54:40|25.3|23.3|25.28|23.28|25.3|23.3|25.28|23.28|0
1640969690000|2021-12-31 16:54:50|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1640969700000|2021-12-31 16:55:00|25.26|23.26|25.28|23.28|25.28|23.28|25.26|23.26|0
1640969710000|2021-12-31 16:55:10|25.3|23.3|25.26|23.26|25.3|23.3|25.26|23.26|0
1640969720000|2021-12-31 16:55:20|25.28|23.28|25.26|23.26|25.28|23.28|25.26|23.26|0
1640969730000|2021-12-31 16:55:30|25.24|23.24|25.22|23.22|25.24|23.24|25.22|23.22|0
1640969740000|2021-12-31 16:55:40|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1640969750000|2021-12-31 16:55:50|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640969770000|2021-12-31 16:56:10|25.2|23.2|25.18|23.18|25.2|23.2|25.18|23.18|0
1640969780000|2021-12-31 16:56:20|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640969800000|2021-12-31 16:56:40|25.14|23.14|25.16|23.16|25.16|23.16|25.14|23.14|0
1640969810000|2021-12-31 16:56:50|25.18|23.18|25.16|23.16|25.18|23.18|25.16|23.16|0
1640969820000|2021-12-31 16:57:00|25.18|23.18|25.24|23.24|25.24|23.24|25.18|23.18|0
1640969830000|2021-12-31 16:57:10|25.22|23.22|25.24|23.24|25.26|23.26|25.22|23.22|0
1640969840000|2021-12-31 16:57:20|25.25|23.25|25.34|23.34|25.34|23.34|25.25|23.25|0
1640969850000|2021-12-31 16:57:30|25.36|23.36|25.36|23.36|25.38|23.38|25.36|23.36|0
1640969860000|2021-12-31 16:57:40|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640969870000|2021-12-31 16:57:50|25.35|23.35|25.32|23.32|25.35|23.35|25.32|23.32|0
1640969880000|2021-12-31 16:58:00|25.36|23.36|25.4|23.4|25.4|23.4|25.36|23.36|0
1640969890000|2021-12-31 16:58:10|25.38|23.38|25.38|23.38|25.38|23.38|25.35|23.35|0
1640969900000|2021-12-31 16:58:20|25.4|23.4|25.38|23.38|25.4|23.4|25.38|23.38|0
1640969910000|2021-12-31 16:58:30|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640969920000|2021-12-31 16:58:40|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640969930000|2021-12-31 16:58:50|25.4|23.4|25.4|23.4|25.4|23.4|25.38|23.38|0
1640969940000|2021-12-31 16:59:00|25.38|23.38|25.36|23.36|25.38|23.38|25.36|23.36|0
1640969950000|2021-12-31 16:59:10|25.38|23.38|25.4|23.4|25.4|23.4|25.38|23.38|0
1640969960000|2021-12-31 16:59:20|25.38|23.38|25.34|23.34|25.38|23.38|25.32|23.32|0
1640969970000|2021-12-31 16:59:30|25.3|23.3|25.32|23.32|25.32|23.32|25.3|23.3|0
1640969980000|2021-12-31 16:59:40|25.3|23.3|25.36|23.36|25.36|23.36|25.3|23.3|0
1640969990000|2021-12-31 16:59:50|25.38|23.38|25.38|23.38|25.38|23.38|25.36|23.36|0
1640970000000|2021-12-31 17:00:00|25.36|23.36|25.36|23.36|25.38|23.38|25.36|23.36|0
1640970010000|2021-12-31 17:00:10|25.38|23.38|25.4|23.4|25.4|23.4|25.38|23.38|0
1640970020000|2021-12-31 17:00:20|25.42|23.42|25.42|23.42|25.44|23.44|25.42|23.42|0
1640970030000|2021-12-31 17:00:30|25.44|23.44|25.46|23.46|25.46|23.46|25.44|23.44|0
1640970040000|2021-12-31 17:00:40|25.48|23.48|25.55|23.55|25.55|23.55|25.48|23.48|0
1640970050000|2021-12-31 17:00:50|25.53|23.53|25.46|23.46|25.53|23.53|25.46|23.46|0
1640970060000|2021-12-31 17:01:00|25.44|23.44|25.38|23.38|25.44|23.44|25.38|23.38|0
1640970070000|2021-12-31 17:01:10|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640970080000|2021-12-31 17:01:20|25.36|23.36|25.36|23.36|25.38|23.38|25.36|23.36|0
1640970090000|2021-12-31 17:01:30|25.34|23.34|25.38|23.38|25.38|23.38|25.34|23.34|0
1640970100000|2021-12-31 17:01:40|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640970110000|2021-12-31 17:01:50|25.38|23.38|25.36|23.36|25.38|23.38|25.36|23.36|0
1640970120000|2021-12-31 17:02:00|25.34|23.34|25.32|23.32|25.36|23.36|25.32|23.32|0
1640970130000|2021-12-31 17:02:10|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640970140000|2021-12-31 17:02:20|25.28|23.28|25.28|23.28|25.28|23.28|25.26|23.26|0
1640970150000|2021-12-31 17:02:30|25.26|23.26|25.24|23.24|25.26|23.26|25.24|23.24|0
1640970160000|2021-12-31 17:02:40|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640970180000|2021-12-31 17:03:00|25.24|23.24|25.22|23.22|25.24|23.24|25.22|23.22|0
1640970190000|2021-12-31 17:03:10|25.24|23.24|25.22|23.22|25.24|23.24|25.22|23.22|0
1640970200000|2021-12-31 17:03:20|25.2|23.2|25.2|23.2|25.22|23.22|25.2|23.2|0
1640970210000|2021-12-31 17:03:30|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640970220000|2021-12-31 17:03:40|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640970230000|2021-12-31 17:03:50|25.16|23.16|25.18|23.18|25.18|23.18|25.16|23.16|0
1640970240000|2021-12-31 17:04:00|25.2|23.2|25.16|23.16|25.2|23.2|25.16|23.16|0
1640970270000|2021-12-31 17:04:30|25.18|23.18|25.2|23.2|25.2|23.2|25.18|23.18|0
1640970290000|2021-12-31 17:04:50|25.18|23.18|25.2|23.2|25.2|23.2|25.18|23.18|0
1640970300000|2021-12-31 17:05:00|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640970310000|2021-12-31 17:05:10|25.24|23.24|25.22|23.22|25.24|23.24|25.22|23.22|0
1640970320000|2021-12-31 17:05:20|25.24|23.24|25.24|23.24|25.26|23.26|25.24|23.24|0
1640970330000|2021-12-31 17:05:30|25.22|23.22|25.2|23.2|25.22|23.22|25.2|23.2|0
1640970340000|2021-12-31 17:05:40|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640970360000|2021-12-31 17:06:00|25.2|23.2|25.21|23.21|25.22|23.22|25.2|23.2|0
1640970370000|2021-12-31 17:06:10|25.2|23.2|25.18|23.18|25.2|23.2|25.18|23.18|0
1640970380000|2021-12-31 17:06:20|25.2|23.2|25.16|23.16|25.2|23.2|25.16|23.16|0
1640970390000|2021-12-31 17:06:30|25.12|23.12|25.12|23.12|25.12|23.12|25.12|23.12|0
1640970410000|2021-12-31 17:06:50|25.14|23.14|25.14|23.14|25.14|23.14|25.12|23.12|0
1640970440000|2021-12-31 17:07:20|25.12|23.12|25.14|23.14|25.14|23.14|25.12|23.12|0
1640970460000|2021-12-31 17:07:40|25.16|23.16|25.18|23.18|25.18|23.18|25.16|23.16|0
1640970470000|2021-12-31 17:07:50|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640970480000|2021-12-31 17:08:00|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640970490000|2021-12-31 17:08:10|25.2|23.2|25.2|23.2|25.2|23.2|25.18|23.18|0
1640970510000|2021-12-31 17:08:30|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640970520000|2021-12-31 17:08:40|25.2|23.2|25.22|23.22|25.22|23.22|25.2|23.2|0
1640970530000|2021-12-31 17:08:50|25.24|23.24|25.22|23.22|25.24|23.24|25.22|23.22|0
1640970540000|2021-12-31 17:09:00|25.2|23.2|25.2|23.2|25.22|23.22|25.2|23.2|0
1640970550000|2021-12-31 17:09:10|25.22|23.22|25.24|23.24|25.24|23.24|25.22|23.22|0
1640970560000|2021-12-31 17:09:20|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640970580000|2021-12-31 17:09:40|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1640970590000|2021-12-31 17:09:50|25.26|23.26|25.26|23.26|25.26|23.26|25.26|23.26|0
1640970620000|2021-12-31 17:10:20|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1640970630000|2021-12-31 17:10:30|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640970640000|2021-12-31 17:10:40|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640970650000|2021-12-31 17:10:50|25.18|23.18|25.2|23.2|25.2|23.2|25.18|23.18|0
1640970670000|2021-12-31 17:11:10|25.22|23.22|25.2|23.2|25.22|23.22|25.2|23.2|0
1640970680000|2021-12-31 17:11:20|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640970690000|2021-12-31 17:11:30|25.24|23.24|25.24|23.24|25.24|23.24|25.24|23.24|0
1640970700000|2021-12-31 17:11:40|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640970710000|2021-12-31 17:11:50|25.24|23.24|25.3|23.3|25.3|23.3|25.24|23.24|0
1640970720000|2021-12-31 17:12:00|25.28|23.28|25.26|23.26|25.28|23.28|25.26|23.26|0
1640970740000|2021-12-31 17:12:20|25.28|23.28|25.28|23.28|25.3|23.3|25.28|23.28|0
1640970750000|2021-12-31 17:12:30|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640970760000|2021-12-31 17:12:40|25.3|23.3|25.32|23.32|25.32|23.32|25.3|23.3|0
1640970770000|2021-12-31 17:12:50|25.3|23.3|25.32|23.32|25.32|23.32|25.3|23.3|0
1640970780000|2021-12-31 17:13:00|25.34|23.34|25.38|23.38|25.38|23.38|25.34|23.34|0
1640970790000|2021-12-31 17:13:10|25.4|23.4|25.4|23.4|25.4|23.4|25.4|23.4|0
1640970800000|2021-12-31 17:13:20|25.38|23.38|25.36|23.36|25.38|23.38|25.36|23.36|0
1640970810000|2021-12-31 17:13:30|25.38|23.38|25.36|23.36|25.38|23.38|25.36|23.36|0
1640970820000|2021-12-31 17:13:40|25.38|23.38|25.34|23.34|25.38|23.38|25.34|23.34|0
1640970830000|2021-12-31 17:13:50|25.36|23.36|25.36|23.36|25.36|23.36|25.36|23.36|0
1640970840000|2021-12-31 17:14:00|25.34|23.34|25.34|23.34|25.36|23.36|25.32|23.32|0
1640970850000|2021-12-31 17:14:10|25.36|23.36|25.4|23.4|25.4|23.4|25.36|23.36|0
1640970860000|2021-12-31 17:14:20|25.42|23.42|25.34|23.34|25.42|23.42|25.34|23.34|0
1640970870000|2021-12-31 17:14:30|25.32|23.32|25.32|23.32|25.32|23.32|25.32|23.32|0
1640970880000|2021-12-31 17:14:40|25.34|23.34|25.32|23.32|25.34|23.34|25.32|23.32|0
1640970890000|2021-12-31 17:14:50|25.34|23.34|25.34|23.34|25.34|23.34|25.34|23.34|0
1640970900000|2021-12-31 17:15:00|25.36|23.36|25.4|23.4|25.4|23.4|25.36|23.36|0
1640970910000|2021-12-31 17:15:10|25.42|23.42|25.38|23.38|25.42|23.42|25.38|23.38|0
1640970920000|2021-12-31 17:15:20|25.36|23.36|25.4|23.4|25.4|23.4|25.36|23.36|0
1640970930000|2021-12-31 17:15:30|25.42|23.42|25.44|23.44|25.44|23.44|25.4|23.4|0
1640970940000|2021-12-31 17:15:40|25.42|23.42|25.44|23.44|25.44|23.44|25.42|23.42|0
1640970960000|2021-12-31 17:16:00|25.42|23.42|25.4|23.4|25.42|23.42|25.4|23.4|0
1640970970000|2021-12-31 17:16:10|25.48|23.48|25.48|23.48|25.48|23.48|25.48|23.48|0
1640970980000|2021-12-31 17:16:20|25.5|23.5|25.5|23.5|25.5|23.5|25.5|23.5|0
1640970990000|2021-12-31 17:16:30|25.48|23.48|25.46|23.46|25.48|23.48|25.46|23.46|0
1640971000000|2021-12-31 17:16:40|25.48|23.48|25.46|23.46|25.48|23.48|25.46|23.46|0
1640971020000|2021-12-31 17:17:00|25.42|23.42|25.4|23.4|25.42|23.42|25.4|23.4|0
1640971030000|2021-12-31 17:17:10|25.38|23.38|25.42|23.42|25.42|23.42|25.38|23.38|0
1640971040000|2021-12-31 17:17:20|25.44|23.44|25.54|23.54|25.54|23.54|25.44|23.44|0
1640971050000|2021-12-31 17:17:30|25.52|23.52|25.52|23.52|25.52|23.52|25.52|23.52|0
1640971060000|2021-12-31 17:17:40|25.5|23.5|25.52|23.52|25.52|23.52|25.5|23.5|0
1640971070000|2021-12-31 17:17:50|25.54|23.54|25.5|23.5|25.54|23.54|25.5|23.5|0
1640971080000|2021-12-31 17:18:00|25.52|23.52|25.5|23.5|25.52|23.52|25.5|23.5|0
1640971090000|2021-12-31 17:18:10|25.54|23.54|25.56|23.56|25.58|23.58|25.54|23.54|0
1640971100000|2021-12-31 17:18:20|25.58|23.58|25.6|23.6|25.6|23.6|25.58|23.58|0
1640971110000|2021-12-31 17:18:30|25.66|23.66|25.64|23.64|25.66|23.66|25.64|23.64|0
1640971120000|2021-12-31 17:18:40|25.66|23.66|25.66|23.66|25.66|23.66|25.66|23.66|0
1640971130000|2021-12-31 17:18:50|25.6|23.6|25.6|23.6|25.62|23.62|25.6|23.6|0
1640971140000|2021-12-31 17:19:00|25.58|23.58|25.6|23.6|25.6|23.6|25.58|23.58|0
1640971150000|2021-12-31 17:19:10|25.58|23.58|25.6|23.6|25.6|23.6|25.58|23.58|0
1640971160000|2021-12-31 17:19:20|25.58|23.58|25.58|23.58|25.58|23.58|25.56|23.56|0
1640971170000|2021-12-31 17:19:30|25.6|23.6|25.58|23.58|25.6|23.6|25.58|23.58|0
1640971180000|2021-12-31 17:19:40|25.6|23.6|25.6|23.6|25.6|23.6|25.6|23.6|0
1640971190000|2021-12-31 17:19:50|25.62|23.62|25.6|23.6|25.62|23.62|25.6|23.6|0
1640971210000|2021-12-31 17:20:10|25.62|23.62|25.62|23.62|25.62|23.62|25.62|23.62|0
1640971220000|2021-12-31 17:20:20|25.6|23.6|25.6|23.6|25.6|23.6|25.6|23.6|0
1640971230000|2021-12-31 17:20:30|25.58|23.58|25.56|23.56|25.58|23.58|25.56|23.56|0
1640971240000|2021-12-31 17:20:40|25.54|23.54|25.54|23.54|25.54|23.54|25.54|23.54|0
1640971250000|2021-12-31 17:20:50|25.56|23.56|25.56|23.56|25.56|23.56|25.54|23.54|0
1640971260000|2021-12-31 17:21:00|25.54|23.54|25.54|23.54|25.54|23.54|25.54|23.54|0
1640971270000|2021-12-31 17:21:10|25.56|23.56|25.58|23.58|25.6|23.6|25.56|23.56|0
1640971280000|2021-12-31 17:21:20|25.56|23.56|25.58|23.58|25.58|23.58|25.56|23.56|0
1640971290000|2021-12-31 17:21:30|25.6|23.6|25.6|23.6|25.6|23.6|25.6|23.6|0
1640971300000|2021-12-31 17:21:40|25.62|23.62|25.64|23.64|25.64|23.64|25.62|23.62|0
1640971310000|2021-12-31 17:21:50|25.66|23.66|25.64|23.64|25.66|23.66|25.64|23.64|0
1640971320000|2021-12-31 17:22:00|25.62|23.62|25.64|23.64|25.64|23.64|25.62|23.62|0
1640971330000|2021-12-31 17:22:10|25.62|23.62|25.66|23.66|25.66|23.66|25.62|23.62|0
1640971340000|2021-12-31 17:22:20|25.64|23.64|25.62|23.62|25.64|23.64|25.58|23.58|0
1640971350000|2021-12-31 17:22:30|25.64|23.64|25.64|23.64|25.64|23.64|25.64|23.64|0
1640971360000|2021-12-31 17:22:40|25.66|23.66|25.58|23.58|25.66|23.66|25.58|23.58|0
1640971370000|2021-12-31 17:22:50|25.56|23.56|25.54|23.54|25.56|23.56|25.54|23.54|0
1640971380000|2021-12-31 17:23:00|25.52|23.52|25.52|23.52|25.52|23.52|25.52|23.52|0
1640971390000|2021-12-31 17:23:10|25.53|23.53|25.56|23.56|25.56|23.56|25.53|23.53|0
1640971400000|2021-12-31 17:23:20|25.55|23.55|25.56|23.56|25.56|23.56|25.55|23.55|0
1640971420000|2021-12-31 17:23:40|25.54|23.54|25.52|23.52|25.54|23.54|25.52|23.52|0
1640971430000|2021-12-31 17:23:50|25.54|23.54|25.54|23.54|25.54|23.54|25.52|23.52|0
1640971440000|2021-12-31 17:24:00|25.52|23.52|25.52|23.52|25.52|23.52|25.52|23.52|0
1640971450000|2021-12-31 17:24:10|25.5|23.5|25.47|23.47|25.5|23.5|25.47|23.47|0
1640971460000|2021-12-31 17:24:20|25.41|23.41|25.41|23.41|25.43|23.43|25.41|23.41|0
1640971470000|2021-12-31 17:24:30|25.43|23.43|25.39|23.39|25.43|23.43|25.39|23.39|0
1640971490000|2021-12-31 17:24:50|25.41|23.41|25.43|23.43|25.43|23.43|25.41|23.41|0
1640971500000|2021-12-31 17:25:00|25.45|23.45|25.43|23.43|25.45|23.45|25.43|23.43|0
1640971510000|2021-12-31 17:25:10|25.41|23.41|25.43|23.43|25.43|23.43|25.39|23.39|0
1640971520000|2021-12-31 17:25:20|25.41|23.41|25.4|23.4|25.41|23.41|25.39|23.39|0
1640971530000|2021-12-31 17:25:30|25.39|23.39|25.41|23.41|25.41|23.41|25.37|23.37|0
1640971540000|2021-12-31 17:25:40|25.39|23.39|25.37|23.37|25.39|23.39|25.37|23.37|0
1640971550000|2021-12-31 17:25:50|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640971560000|2021-12-31 17:26:00|25.41|23.41|25.39|23.39|25.41|23.41|25.39|23.39|0
1640971570000|2021-12-31 17:26:10|25.4|23.4|25.37|23.37|25.4|23.4|25.37|23.37|0
1640971580000|2021-12-31 17:26:20|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640971590000|2021-12-31 17:26:30|25.37|23.37|25.31|23.31|25.37|23.37|25.31|23.31|0
1640971600000|2021-12-31 17:26:40|25.33|23.33|25.31|23.31|25.33|23.33|25.31|23.31|0
1640971610000|2021-12-31 17:26:50|25.33|23.33|25.33|23.33|25.33|23.33|25.33|23.33|0
1640971620000|2021-12-31 17:27:00|25.35|23.35|25.35|23.35|25.35|23.35|25.35|23.35|0
1640971630000|2021-12-31 17:27:10|25.37|23.37|25.35|23.35|25.37|23.37|25.35|23.35|0
1640971640000|2021-12-31 17:27:20|25.37|23.37|25.37|23.37|25.37|23.37|25.37|23.37|0
1640971650000|2021-12-31 17:27:30|25.38|23.38|25.39|23.39|25.39|23.39|25.38|23.38|0
1640971670000|2021-12-31 17:27:50|25.37|23.37|25.37|23.37|25.38|23.38|25.37|23.37|0
1640971680000|2021-12-31 17:28:00|25.35|23.35|25.37|23.37|25.37|23.37|25.33|23.33|0
1640971700000|2021-12-31 17:28:20|25.38|23.38|25.38|23.38|25.38|23.38|25.38|23.38|0
1640971710000|2021-12-31 17:28:30|25.39|23.39|25.39|23.39|25.39|23.39|25.39|23.39|0
1640971720000|2021-12-31 17:28:40|25.41|23.41|25.41|23.41|25.41|23.41|25.39|23.39|0
1640971730000|2021-12-31 17:28:50|25.43|23.43|25.41|23.41|25.43|23.43|25.41|23.41|0
1640971740000|2021-12-31 17:29:00|25.39|23.39|25.43|23.43|25.43|23.43|25.39|23.39|0
1640971750000|2021-12-31 17:29:10|25.41|23.41|25.47|23.47|25.47|23.47|25.41|23.41|0
1640971790000|2021-12-31 17:29:50|25.49|23.49|25.49|23.49|25.49|23.49|25.49|23.49|0
1640971800000|2021-12-31 17:30:00|25.47|23.47|25.47|23.47|25.47|23.47|25.47|23.47|0
1640971810000|2021-12-31 17:30:10|25.49|23.49|25.49|23.49|25.49|23.49|25.49|23.49|0
1640971820000|2021-12-31 17:30:20|25.47|23.47|25.47|23.47|25.47|23.47|25.47|23.47|0
1640971830000|2021-12-31 17:30:30|25.45|23.45|25.45|23.45|25.45|23.45|25.45|23.45|0
1640971840000|2021-12-31 17:30:40|25.47|23.47|25.49|23.49|25.49|23.49|25.47|23.47|0
1640971850000|2021-12-31 17:30:50|25.47|23.47|25.45|23.45|25.47|23.47|25.45|23.45|0
1640971860000|2021-12-31 17:31:00|25.43|23.43|25.45|23.45|25.45|23.45|25.43|23.43|0
1640971870000|2021-12-31 17:31:10|25.47|23.47|25.49|23.49|25.49|23.49|25.47|23.47|0
1640971890000|2021-12-31 17:31:30|25.53|23.53|25.51|23.51|25.53|23.53|25.51|23.51|0
1640971920000|2021-12-31 17:32:00|25.49|23.49|25.51|23.51|25.51|23.51|25.49|23.49|0
1640971930000|2021-12-31 17:32:10|25.49|23.49|25.49|23.49|25.49|23.49|25.49|23.49|0
1640971950000|2021-12-31 17:32:30|25.51|23.51|25.49|23.49|25.51|23.51|25.49|23.49|0
1640971960000|2021-12-31 17:32:40|25.51|23.51|25.51|23.51|25.51|23.51|25.51|23.51|0
1640971970000|2021-12-31 17:32:50|25.49|23.49|25.49|23.49|25.49|23.49|25.49|23.49|0
1640971980000|2021-12-31 17:33:00|25.51|23.51|25.51|23.51|25.51|23.51|25.51|23.51|0
1640971990000|2021-12-31 17:33:10|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1640972000000|2021-12-31 17:33:20|25.51|23.51|25.51|23.51|25.51|23.51|25.51|23.51|0
1640972010000|2021-12-31 17:33:30|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1640972020000|2021-12-31 17:33:40|25.55|23.55|25.55|23.55|25.55|23.55|25.55|23.55|0
1640972040000|2021-12-31 17:34:00|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1640972050000|2021-12-31 17:34:10|25.55|23.55|25.55|23.55|25.55|23.55|25.55|23.55|0
1640972060000|2021-12-31 17:34:20|25.53|23.53|25.53|23.53|25.53|23.53|25.51|23.51|0
1640972070000|2021-12-31 17:34:30|25.55|23.55|25.51|23.51|25.55|23.55|25.51|23.51|0
1640972080000|2021-12-31 17:34:40|25.53|23.53|25.53|23.53|25.53|23.53|25.53|23.53|0
1640972090000|2021-12-31 17:34:50|25.49|23.49|25.51|23.51|25.51|23.51|25.49|23.49|0
1640972100000|2021-12-31 17:35:00|25.49|23.49|25.49|23.49|25.49|23.49|25.49|23.49|0
1640972110000|2021-12-31 17:35:10|25.5|23.5|25.49|23.49|25.51|23.51|25.49|23.49|0
1640972120000|2021-12-31 17:35:20|25.51|23.51|25.45|23.45|25.51|23.51|25.45|23.45|0
1640972130000|2021-12-31 17:35:30|25.43|23.43|25.39|23.39|25.43|23.43|25.39|23.39|0
1640972140000|2021-12-31 17:35:40|25.41|23.41|25.39|23.39|25.41|23.41|25.39|23.39|0
1640972150000|2021-12-31 17:35:50|25.37|23.37|25.37|23.37|25.39|23.39|25.37|23.37|0
1640972160000|2021-12-31 17:36:00|25.39|23.39|25.33|23.33|25.39|23.39|25.33|23.33|0
1640972180000|2021-12-31 17:36:20|25.29|23.29|25.29|23.29|25.29|23.29|25.29|23.29|0
1640972190000|2021-12-31 17:36:30|25.27|23.27|25.29|23.29|25.29|23.29|25.27|23.27|0
1640972200000|2021-12-31 17:36:40|25.27|23.27|25.21|23.21|25.27|23.27|25.21|23.21|0
1640972210000|2021-12-31 17:36:50|25.23|23.23|25.23|23.23|25.23|23.23|25.21|23.21|0
1640972220000|2021-12-31 17:37:00|25.19|23.19|25.19|23.19|25.19|23.19|25.19|23.19|0
1640972230000|2021-12-31 17:37:10|25.17|23.17|25.19|23.19|25.19|23.19|25.17|23.17|0
1640972250000|2021-12-31 17:37:30|25.18|23.18|25.16|23.16|25.18|23.18|25.16|23.16|0
1640972280000|2021-12-31 17:38:00|25.18|23.18|25.16|23.16|25.18|23.18|25.12|23.12|0
1640972290000|2021-12-31 17:38:10|25.14|23.14|25.12|23.12|25.14|23.14|25.12|23.12|0
1640972300000|2021-12-31 17:38:20|25.1|23.1|25.12|23.12|25.12|23.12|25.1|23.1|0
1640972310000|2021-12-31 17:38:30|25.13|23.13|25.14|23.14|25.14|23.14|25.12|23.12|0
1640972320000|2021-12-31 17:38:40|25.12|23.12|25.12|23.12|25.12|23.12|25.1|23.1|0
1640972330000|2021-12-31 17:38:50|25.14|23.14|25.14|23.14|25.14|23.14|25.12|23.12|0
1640972340000|2021-12-31 17:39:00|25.16|23.16|25.12|23.12|25.16|23.16|25.12|23.12|0
1640972360000|2021-12-31 17:39:20|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640972370000|2021-12-31 17:39:30|25.12|23.12|25.1|23.1|25.12|23.12|25.1|23.1|0
1640972380000|2021-12-31 17:39:40|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640972400000|2021-12-31 17:40:00|25.1|23.1|25.06|23.06|25.1|23.1|25.06|23.06|0
1640972410000|2021-12-31 17:40:10|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640972420000|2021-12-31 17:40:20|25.04|23.04|25.08|23.08|25.08|23.08|25.04|23.04|0
1640972430000|2021-12-31 17:40:30|25.06|23.06|25.07|23.07|25.07|23.07|25.06|23.06|0
1640972440000|2021-12-31 17:40:40|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640972450000|2021-12-31 17:40:50|25.06|23.06|25.04|23.04|25.06|23.06|25.04|23.04|0
1640972460000|2021-12-31 17:41:00|25.06|23.06|25.06|23.06|25.06|23.06|25.04|23.04|0
1640972480000|2021-12-31 17:41:20|25.07|23.07|25.08|23.08|25.08|23.08|25.06|23.06|0
1640972490000|2021-12-31 17:41:30|25.06|23.06|25.06|23.06|25.06|23.06|25.04|23.04|0
1640972510000|2021-12-31 17:41:50|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640972520000|2021-12-31 17:42:00|25.07|23.07|25.06|23.06|25.07|23.07|25.06|23.06|0
1640972530000|2021-12-31 17:42:10|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640972540000|2021-12-31 17:42:20|25.09|23.09|25.08|23.08|25.1|23.1|25.08|23.08|0
1640972570000|2021-12-31 17:42:50|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640972580000|2021-12-31 17:43:00|25.04|23.04|25.08|23.08|25.08|23.08|25.04|23.04|0
1640972610000|2021-12-31 17:43:30|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640972620000|2021-12-31 17:43:40|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640972640000|2021-12-31 17:44:00|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640972650000|2021-12-31 17:44:10|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640972670000|2021-12-31 17:44:30|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640972680000|2021-12-31 17:44:40|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640972700000|2021-12-31 17:45:00|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640972710000|2021-12-31 17:45:10|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640972720000|2021-12-31 17:45:20|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640972730000|2021-12-31 17:45:30|25.1|23.1|25.14|23.14|25.14|23.14|25.1|23.1|0
1640972750000|2021-12-31 17:45:50|25.16|23.16|25.18|23.18|25.18|23.18|25.16|23.16|0
1640972760000|2021-12-31 17:46:00|25.14|23.14|25.16|23.16|25.16|23.16|25.14|23.14|0
1640972770000|2021-12-31 17:46:10|25.18|23.18|25.2|23.2|25.2|23.2|25.18|23.18|0
1640972780000|2021-12-31 17:46:20|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640972790000|2021-12-31 17:46:30|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640972810000|2021-12-31 17:46:50|25.18|23.18|25.18|23.18|25.18|23.18|25.18|23.18|0
1640972820000|2021-12-31 17:47:00|25.16|23.16|25.2|23.2|25.2|23.2|25.16|23.16|0
1640972840000|2021-12-31 17:47:20|25.22|23.22|25.18|23.18|25.22|23.22|25.18|23.18|0
1640972850000|2021-12-31 17:47:30|25.2|23.2|25.18|23.18|25.2|23.2|25.18|23.18|0
1640972860000|2021-12-31 17:47:40|25.16|23.16|25.18|23.18|25.18|23.18|25.16|23.16|0
1640972870000|2021-12-31 17:47:50|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640972880000|2021-12-31 17:48:00|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640972890000|2021-12-31 17:48:10|25.2|23.2|25.18|23.18|25.2|23.2|25.16|23.16|0
1640972910000|2021-12-31 17:48:30|25.2|23.2|25.22|23.22|25.22|23.22|25.2|23.2|0
1640972920000|2021-12-31 17:48:40|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640972940000|2021-12-31 17:49:00|25.18|23.18|25.2|23.2|25.2|23.2|25.18|23.18|0
1640972950000|2021-12-31 17:49:10|25.22|23.22|25.22|23.22|25.22|23.22|25.22|23.22|0
1640972960000|2021-12-31 17:49:20|25.19|23.19|25.22|23.22|25.22|23.22|25.19|23.19|0
1640972970000|2021-12-31 17:49:30|25.24|23.24|25.22|23.22|25.24|23.24|25.22|23.22|0
1640972980000|2021-12-31 17:49:40|25.2|23.2|25.2|23.2|25.2|23.2|25.2|23.2|0
1640972990000|2021-12-31 17:49:50|25.22|23.22|25.22|23.22|25.22|23.22|25.2|23.2|0
1640973000000|2021-12-31 17:50:00|25.2|23.2|25.18|23.18|25.2|23.2|25.18|23.18|0
1640973010000|2021-12-31 17:50:10|25.16|23.16|25.12|23.12|25.16|23.16|25.12|23.12|0
1640973020000|2021-12-31 17:50:20|25.1|23.1|25.08|23.08|25.12|23.12|25.08|23.08|0
1640973030000|2021-12-31 17:50:30|25.1|23.1|25.06|23.06|25.1|23.1|25.06|23.06|0
1640973040000|2021-12-31 17:50:40|25.08|23.08|25.06|23.06|25.08|23.08|25.06|23.06|0
1640973050000|2021-12-31 17:50:50|25.08|23.08|25.1|23.1|25.1|23.1|25.08|23.08|0
1640973060000|2021-12-31 17:51:00|25.12|23.12|25.1|23.1|25.12|23.12|25.1|23.1|0
1640973070000|2021-12-31 17:51:10|25.12|23.12|25.13|23.13|25.13|23.13|25.12|23.12|0
1640973080000|2021-12-31 17:51:20|25.14|23.14|25.14|23.14|25.14|23.14|25.14|23.14|0
1640973100000|2021-12-31 17:51:40|25.08|23.08|25.08|23.08|25.1|23.1|25.08|23.08|0
1640973110000|2021-12-31 17:51:50|25.1|23.1|25.08|23.08|25.1|23.1|25.08|23.08|0
1640973120000|2021-12-31 17:52:00|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640973130000|2021-12-31 17:52:10|25.04|23.04|25.04|23.04|25.06|23.06|25.04|23.04|0
1640973140000|2021-12-31 17:52:20|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640973150000|2021-12-31 17:52:30|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640973160000|2021-12-31 17:52:40|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640973170000|2021-12-31 17:52:50|25.08|23.08|25.08|23.08|25.08|23.08|25.06|23.06|0
1640973180000|2021-12-31 17:53:00|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640973190000|2021-12-31 17:53:10|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640973230000|2021-12-31 17:53:50|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640973240000|2021-12-31 17:54:00|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1640973270000|2021-12-31 17:54:30|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1640973280000|2021-12-31 17:54:40|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640973290000|2021-12-31 17:54:50|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640973300000|2021-12-31 17:55:00|25.08|23.08|25.06|23.06|25.08|23.08|25.06|23.06|0
1640973320000|2021-12-31 17:55:20|25.08|23.08|25.08|23.08|25.08|23.08|25.08|23.08|0
1640973330000|2021-12-31 17:55:30|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640973340000|2021-12-31 17:55:40|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640973350000|2021-12-31 17:55:50|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640973360000|2021-12-31 17:56:00|25.06|23.06|25.08|23.08|25.08|23.08|25.06|23.06|0
1640973370000|2021-12-31 17:56:10|25.04|23.04|25.06|23.06|25.06|23.06|25.04|23.04|0
1640973380000|2021-12-31 17:56:20|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640973390000|2021-12-31 17:56:30|25.02|23.02|25.02|23.02|25.02|23.02|25.02|23.02|0
1640973400000|2021-12-31 17:56:40|25|23|24.96|22.96|25|23|24.96|22.96|0
1640973410000|2021-12-31 17:56:50|24.92|22.92|24.92|22.92|24.92|22.92|24.92|22.92|0
1640973420000|2021-12-31 17:57:00|24.88|22.88|24.88|22.88|24.88|22.88|24.86|22.86|0
1640973430000|2021-12-31 17:57:10|24.9|22.9|24.88|22.88|24.9|22.9|24.88|22.88|0
1640973440000|2021-12-31 17:57:20|24.9|22.9|24.84|22.84|24.9|22.9|24.84|22.84|0
1640973450000|2021-12-31 17:57:30|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1640973460000|2021-12-31 17:57:40|24.88|22.88|24.88|22.88|24.89|22.89|24.88|22.88|0
1640973480000|2021-12-31 17:58:00|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1640973490000|2021-12-31 17:58:10|24.88|22.88|24.86|22.86|24.88|22.88|24.86|22.86|0
1640973500000|2021-12-31 17:58:20|24.84|22.84|24.84|22.84|24.86|22.86|24.84|22.84|0
1640973510000|2021-12-31 17:58:30|24.86|22.86|24.82|22.82|24.86|22.86|24.82|22.82|0
1640973530000|2021-12-31 17:58:50|24.8|22.8|24.8|22.8|24.8|22.8|24.78|22.78|0
1640973540000|2021-12-31 17:59:00|24.78|22.78|24.78|22.78|24.78|22.78|24.78|22.78|0
1640973550000|2021-12-31 17:59:10|24.76|22.76|24.79|22.79|24.79|22.79|24.72|22.72|0
1640973560000|2021-12-31 17:59:20|24.8|22.8|24.78|22.78|24.8|22.8|24.76|22.76|0
1640973570000|2021-12-31 17:59:30|25.3|23.3|25.24|23.24|25.3|23.3|25.24|23.24|0
1640973580000|2021-12-31 17:59:40|25.2|23.2|25.22|23.22|25.22|23.22|25.2|23.2|0
1640973590000|2021-12-31 17:59:50|25.24|23.24|24.9|22.9|25.24|23.24|24.9|22.9|0
1640973600000|2021-12-31 18:00:00|24.86|22.86|24.86|22.86|24.86|22.86|24.86|22.86|0
1640973610000|2021-12-31 18:00:10|24.88|22.88|24.94|22.94|24.94|22.94|24.88|22.88|0
1640973620000|2021-12-31 18:00:20|24.92|22.92|24.94|22.94|24.94|22.94|24.92|22.92|0
1640973630000|2021-12-31 18:00:30|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640973640000|2021-12-31 18:00:40|24.94|22.94|24.94|22.94|24.94|22.94|24.92|22.92|0
1640973650000|2021-12-31 18:00:50|24.92|22.92|24.94|22.94|24.94|22.94|24.92|22.92|0
1640973660000|2021-12-31 18:01:00|24.92|22.92|24.94|22.94|24.94|22.94|24.92|22.92|0
1640973680000|2021-12-31 18:01:20|24.92|22.92|24.9|22.9|24.92|22.92|24.9|22.9|0
1640973690000|2021-12-31 18:01:30|24.92|22.92|24.9|22.9|24.92|22.92|24.9|22.9|0
1640973700000|2021-12-31 18:01:40|24.88|22.88|24.88|22.88|24.88|22.88|24.88|22.88|0
1640973710000|2021-12-31 18:01:50|24.9|22.9|24.86|22.86|24.9|22.9|24.86|22.86|0
1640973730000|2021-12-31 18:02:10|24.88|22.88|24.86|22.86|24.88|22.88|24.86|22.86|0
1640973740000|2021-12-31 18:02:20|24.88|22.88|24.9|22.9|24.9|22.9|24.88|22.88|0
1640973750000|2021-12-31 18:02:30|24.92|22.92|24.92|22.92|24.92|22.92|24.92|22.92|0
1640973760000|2021-12-31 18:02:40|24.94|22.94|24.94|22.94|24.94|22.94|24.92|22.92|0
1640973770000|2021-12-31 18:02:50|24.96|22.96|24.95|22.95|24.96|22.96|24.95|22.95|0
1640973790000|2021-12-31 18:03:10|24.93|22.93|24.91|22.91|24.93|22.93|24.91|22.91|0
1640973800000|2021-12-31 18:03:20|24.93|22.93|24.95|22.95|24.95|22.95|24.91|22.91|0
1640973810000|2021-12-31 18:03:30|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640973820000|2021-12-31 18:03:40|24.91|22.91|24.93|22.93|24.93|22.93|24.91|22.91|0
1640973830000|2021-12-31 18:03:50|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640973840000|2021-12-31 18:04:00|24.93|22.93|24.95|22.95|24.95|22.95|24.93|22.93|0
1640973850000|2021-12-31 18:04:10|24.93|22.93|24.91|22.91|24.95|22.95|24.91|22.91|0
1640973860000|2021-12-31 18:04:20|24.89|22.89|24.8|22.8|24.89|22.89|24.8|22.8|0
1640973870000|2021-12-31 18:04:30|24.81|22.81|24.79|22.79|24.81|22.81|24.79|22.79|0
1640973880000|2021-12-31 18:04:40|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640973890000|2021-12-31 18:04:50|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640973900000|2021-12-31 18:05:00|24.81|22.81|24.76|22.76|24.81|22.81|24.76|22.76|0
1640973910000|2021-12-31 18:05:10|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640973930000|2021-12-31 18:05:30|24.75|22.75|24.74|22.74|24.77|22.77|24.74|22.74|0
1640973940000|2021-12-31 18:05:40|24.72|22.72|24.75|22.75|24.75|22.75|24.72|22.72|0
1640973950000|2021-12-31 18:05:50|24.78|22.78|24.79|22.79|24.79|22.79|24.78|22.78|0
1640973960000|2021-12-31 18:06:00|24.77|22.77|24.81|22.81|24.81|22.81|24.77|22.77|0
1640973970000|2021-12-31 18:06:10|24.79|22.79|24.81|22.81|24.81|22.81|24.79|22.79|0
1640973990000|2021-12-31 18:06:30|24.79|22.79|24.81|22.81|24.81|22.81|24.79|22.79|0
1640974000000|2021-12-31 18:06:40|24.79|22.79|24.77|22.77|24.79|22.79|24.75|22.75|0
1640974010000|2021-12-31 18:06:50|24.75|22.75|24.77|22.77|24.77|22.77|24.75|22.75|0
1640974020000|2021-12-31 18:07:00|24.75|22.75|24.73|22.73|24.75|22.75|24.71|22.71|0
1640974030000|2021-12-31 18:07:10|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1640974040000|2021-12-31 18:07:20|24.71|22.71|24.73|22.73|24.73|22.73|24.71|22.71|0
1640974050000|2021-12-31 18:07:30|24.75|22.75|24.75|22.75|24.75|22.75|24.75|22.75|0
1640974060000|2021-12-31 18:07:40|24.77|22.77|24.75|22.75|24.77|22.77|24.75|22.75|0
1640974070000|2021-12-31 18:07:50|24.77|22.77|24.77|22.77|24.77|22.77|24.75|22.75|0
1640974080000|2021-12-31 18:08:00|24.75|22.75|24.75|22.75|24.75|22.75|24.73|22.73|0
1640974090000|2021-12-31 18:08:10|24.76|22.76|24.77|22.77|24.77|22.77|24.76|22.76|0
1640974100000|2021-12-31 18:08:20|24.75|22.75|24.77|22.77|24.77|22.77|24.75|22.75|0
1640974110000|2021-12-31 18:08:30|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640974120000|2021-12-31 18:08:40|24.77|22.77|24.79|22.79|24.79|22.79|24.77|22.77|0
1640974130000|2021-12-31 18:08:50|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640974140000|2021-12-31 18:09:00|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640974150000|2021-12-31 18:09:10|24.85|22.85|24.83|22.83|24.85|22.85|24.83|22.83|0
1640974160000|2021-12-31 18:09:20|24.85|22.85|24.87|22.87|24.87|22.87|24.85|22.85|0
1640974170000|2021-12-31 18:09:30|24.85|22.85|24.81|22.81|24.85|22.85|24.81|22.81|0
1640974180000|2021-12-31 18:09:40|24.82|22.82|24.83|22.83|24.83|22.83|24.81|22.81|0
1640974200000|2021-12-31 18:10:00|24.85|22.85|24.83|22.83|24.85|22.85|24.83|22.83|0
1640974210000|2021-12-31 18:10:10|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640974220000|2021-12-31 18:10:20|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640974230000|2021-12-31 18:10:30|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640974250000|2021-12-31 18:10:50|24.85|22.85|24.83|22.83|24.85|22.85|24.83|22.83|0
1640974260000|2021-12-31 18:11:00|24.81|22.81|24.83|22.83|24.83|22.83|24.81|22.81|0
1640974270000|2021-12-31 18:11:10|24.81|22.81|24.81|22.81|24.83|22.83|24.81|22.81|0
1640974280000|2021-12-31 18:11:20|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640974300000|2021-12-31 18:11:40|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640974310000|2021-12-31 18:11:50|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640974320000|2021-12-31 18:12:00|24.77|22.77|24.77|22.77|24.78|22.78|24.77|22.77|0
1640974330000|2021-12-31 18:12:10|24.79|22.79|24.81|22.81|24.81|22.81|24.79|22.79|0
1640974340000|2021-12-31 18:12:20|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640974350000|2021-12-31 18:12:30|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640974360000|2021-12-31 18:12:40|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640974370000|2021-12-31 18:12:50|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640974380000|2021-12-31 18:13:00|24.83|22.83|24.85|22.85|24.85|22.85|24.81|22.81|0
1640974390000|2021-12-31 18:13:10|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640974400000|2021-12-31 18:13:20|24.79|22.79|24.81|22.81|24.81|22.81|24.79|22.79|0
1640974410000|2021-12-31 18:13:30|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640974420000|2021-12-31 18:13:40|24.84|22.84|24.83|22.83|24.85|22.85|24.83|22.83|0
1640974430000|2021-12-31 18:13:50|24.79|22.79|24.81|22.81|24.81|22.81|24.79|22.79|0
1640974450000|2021-12-31 18:14:10|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640974460000|2021-12-31 18:14:20|24.81|22.81|24.83|22.83|24.83|22.83|24.81|22.81|0
1640974470000|2021-12-31 18:14:30|24.84|22.84|24.85|22.85|24.85|22.85|24.83|22.83|0
1640974480000|2021-12-31 18:14:40|24.87|22.87|24.85|22.85|24.87|22.87|24.85|22.85|0
1640974500000|2021-12-31 18:15:00|24.87|22.87|24.91|22.91|24.91|22.91|24.87|22.87|0
1640974510000|2021-12-31 18:15:10|24.89|22.89|24.93|22.93|24.93|22.93|24.89|22.89|0
1640974520000|2021-12-31 18:15:20|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640974530000|2021-12-31 18:15:30|24.93|22.93|24.91|22.91|24.93|22.93|24.91|22.91|0
1640974540000|2021-12-31 18:15:40|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640974550000|2021-12-31 18:15:50|24.87|22.87|24.87|22.87|24.87|22.87|24.85|22.85|0
1640974570000|2021-12-31 18:16:10|24.85|22.85|24.85|22.85|24.87|22.87|24.84|22.84|0
1640974580000|2021-12-31 18:16:20|24.83|22.83|24.81|22.81|24.83|22.83|24.79|22.79|0
1640974590000|2021-12-31 18:16:30|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640974600000|2021-12-31 18:16:40|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640974610000|2021-12-31 18:16:50|24.85|22.85|24.85|22.85|24.87|22.87|24.85|22.85|0
1640974620000|2021-12-31 18:17:00|24.87|22.87|24.85|22.85|24.87|22.87|24.85|22.85|0
1640974630000|2021-12-31 18:17:10|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640974660000|2021-12-31 18:17:40|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640974670000|2021-12-31 18:17:50|24.91|22.91|24.95|22.95|24.95|22.95|24.91|22.91|0
1640974680000|2021-12-31 18:18:00|24.93|22.93|24.95|22.95|24.95|22.95|24.93|22.93|0
1640974690000|2021-12-31 18:18:10|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640974700000|2021-12-31 18:18:20|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640974710000|2021-12-31 18:18:30|24.91|22.91|24.93|22.93|24.93|22.93|24.91|22.91|0
1640974720000|2021-12-31 18:18:40|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640974730000|2021-12-31 18:18:50|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640974750000|2021-12-31 18:19:10|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640974760000|2021-12-31 18:19:20|24.93|22.93|24.91|22.91|24.93|22.93|24.91|22.91|0
1640974810000|2021-12-31 18:20:10|24.93|22.93|24.95|22.95|24.95|22.95|24.93|22.93|0
1640974820000|2021-12-31 18:20:20|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640974830000|2021-12-31 18:20:30|24.91|22.91|24.89|22.89|24.91|22.91|24.89|22.89|0
1640974840000|2021-12-31 18:20:40|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640974850000|2021-12-31 18:20:50|24.85|22.85|24.86|22.86|24.86|22.86|24.85|22.85|0
1640974860000|2021-12-31 18:21:00|24.85|22.85|24.85|22.85|24.87|22.87|24.85|22.85|0
1640974880000|2021-12-31 18:21:20|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640974890000|2021-12-31 18:21:30|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640974900000|2021-12-31 18:21:40|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640974910000|2021-12-31 18:21:50|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640974920000|2021-12-31 18:22:00|24.79|22.79|24.75|22.75|24.79|22.79|24.75|22.75|0
1640974930000|2021-12-31 18:22:10|24.77|22.77|24.75|22.75|24.77|22.77|24.75|22.75|0
1640974940000|2021-12-31 18:22:20|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640974950000|2021-12-31 18:22:30|24.77|22.77|24.75|22.75|24.77|22.77|24.75|22.75|0
1640974960000|2021-12-31 18:22:40|24.77|22.77|24.79|22.79|24.79|22.79|24.77|22.77|0
1640974970000|2021-12-31 18:22:50|24.77|22.77|24.79|22.79|24.79|22.79|24.77|22.77|0
1640974990000|2021-12-31 18:23:10|24.77|22.77|24.79|22.79|24.79|22.79|24.77|22.77|0
1640975000000|2021-12-31 18:23:20|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640975010000|2021-12-31 18:23:30|24.83|22.83|24.81|22.81|24.83|22.83|24.81|22.81|0
1640975020000|2021-12-31 18:23:40|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640975030000|2021-12-31 18:23:50|24.85|22.85|24.83|22.83|24.85|22.85|24.83|22.83|0
1640975050000|2021-12-31 18:24:10|24.85|22.85|24.83|22.83|24.85|22.85|24.83|22.83|0
1640975080000|2021-12-31 18:24:40|24.85|22.85|24.85|22.85|24.85|22.85|24.85|22.85|0
1640975100000|2021-12-31 18:25:00|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640975110000|2021-12-31 18:25:10|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640975120000|2021-12-31 18:25:20|24.87|22.87|24.85|22.85|24.87|22.87|24.85|22.85|0
1640975130000|2021-12-31 18:25:30|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640975140000|2021-12-31 18:25:40|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640975150000|2021-12-31 18:25:50|24.81|22.81|24.79|22.79|24.81|22.81|24.79|22.79|0
1640975160000|2021-12-31 18:26:00|24.81|22.81|24.79|22.79|24.81|22.81|24.79|22.79|0
1640975170000|2021-12-31 18:26:10|24.77|22.77|24.75|22.75|24.77|22.77|24.75|22.75|0
1640975190000|2021-12-31 18:26:30|24.77|22.77|24.79|22.79|24.79|22.79|24.77|22.77|0
1640975200000|2021-12-31 18:26:40|24.77|22.77|24.79|22.79|24.79|22.79|24.77|22.77|0
1640975210000|2021-12-31 18:26:50|24.81|22.81|24.79|22.79|24.81|22.81|24.79|22.79|0
1640975220000|2021-12-31 18:27:00|24.81|22.81|24.82|22.82|24.82|22.82|24.79|22.79|0
1640975230000|2021-12-31 18:27:10|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640975260000|2021-12-31 18:27:40|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640975280000|2021-12-31 18:28:00|24.81|22.81|24.8|22.8|24.81|22.81|24.79|22.79|0
1640975290000|2021-12-31 18:28:10|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640975300000|2021-12-31 18:28:20|24.77|22.77|24.77|22.77|24.77|22.77|24.77|22.77|0
1640975330000|2021-12-31 18:28:50|24.76|22.76|24.75|22.75|24.76|22.76|24.75|22.75|0
1640975340000|2021-12-31 18:29:00|24.76|22.76|24.76|22.76|24.76|22.76|24.76|22.76|0
1640975360000|2021-12-31 18:29:20|24.74|22.74|24.76|22.76|24.76|22.76|24.74|22.74|0
1640975370000|2021-12-31 18:29:30|24.74|22.74|24.74|22.74|24.74|22.74|24.74|22.74|0
1640975380000|2021-12-31 18:29:40|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1640975390000|2021-12-31 18:29:50|24.74|22.74|24.74|22.74|24.74|22.74|24.74|22.74|0
1640975400000|2021-12-31 18:30:00|24.72|22.72|24.74|22.74|24.74|22.74|24.72|22.72|0
1640975410000|2021-12-31 18:30:10|24.72|22.72|24.7|22.7|24.72|22.72|24.7|22.7|0
1640975440000|2021-12-31 18:30:40|24.72|22.72|24.74|22.74|24.74|22.74|24.72|22.72|0
1640975450000|2021-12-31 18:30:50|24.76|22.76|24.84|22.84|24.84|22.84|24.76|22.76|0
1640975460000|2021-12-31 18:31:00|24.82|22.82|24.82|22.82|24.84|22.84|24.82|22.82|0
1640975470000|2021-12-31 18:31:10|24.86|22.86|24.9|22.9|24.9|22.9|24.86|22.86|0
1640975480000|2021-12-31 18:31:20|24.92|22.92|24.9|22.9|24.92|22.92|24.9|22.9|0
1640975490000|2021-12-31 18:31:30|24.88|22.88|24.86|22.86|24.88|22.88|24.86|22.86|0
1640975500000|2021-12-31 18:31:40|24.88|22.88|24.86|22.86|24.88|22.88|24.86|22.86|0
1640975510000|2021-12-31 18:31:50|24.84|22.84|24.84|22.84|24.84|22.84|24.82|22.82|0
1640975520000|2021-12-31 18:32:00|24.82|22.82|24.84|22.84|24.84|22.84|24.82|22.82|0
1640975530000|2021-12-31 18:32:10|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640975540000|2021-12-31 18:32:20|24.8|22.8|24.8|22.8|24.8|22.8|24.8|22.8|0
1640975550000|2021-12-31 18:32:30|24.78|22.78|24.76|22.76|24.78|22.78|24.76|22.76|0
1640975560000|2021-12-31 18:32:40|24.74|22.74|24.76|22.76|24.76|22.76|24.74|22.74|0
1640975570000|2021-12-31 18:32:50|24.74|22.74|24.74|22.74|24.74|22.74|24.74|22.74|0
1640975580000|2021-12-31 18:33:00|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1640975590000|2021-12-31 18:33:10|24.74|22.74|24.72|22.72|24.74|22.74|24.72|22.72|0
1640975600000|2021-12-31 18:33:20|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640975610000|2021-12-31 18:33:30|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640975620000|2021-12-31 18:33:40|24.64|22.64|24.64|22.64|24.64|22.64|24.62|22.62|0
1640975630000|2021-12-31 18:33:50|24.66|22.66|24.68|22.68|24.68|22.68|24.66|22.66|0
1640975640000|2021-12-31 18:34:00|24.7|22.7|24.68|22.68|24.7|22.7|24.68|22.68|0
1640975650000|2021-12-31 18:34:10|24.64|22.64|24.6|22.6|24.64|22.64|24.6|22.6|0
1640975660000|2021-12-31 18:34:20|24.61|22.61|24.62|22.62|24.62|22.62|24.61|22.61|0
1640975670000|2021-12-31 18:34:30|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640975680000|2021-12-31 18:34:40|24.66|22.66|24.66|22.66|24.66|22.66|24.64|22.64|0
1640975690000|2021-12-31 18:34:50|24.64|22.64|24.64|22.64|24.64|22.64|24.64|22.64|0
1640975700000|2021-12-31 18:35:00|24.66|22.66|24.62|22.62|24.66|22.66|24.62|22.62|0
1640975720000|2021-12-31 18:35:20|24.64|22.64|24.6|22.6|24.64|22.64|24.6|22.6|0
1640975730000|2021-12-31 18:35:30|24.62|22.62|24.6|22.6|24.62|22.62|24.6|22.6|0
1640975740000|2021-12-31 18:35:40|24.62|22.62|24.68|22.68|24.68|22.68|24.62|22.62|0
1640975750000|2021-12-31 18:35:50|24.66|22.66|24.66|22.66|24.66|22.66|24.66|22.66|0
1640975760000|2021-12-31 18:36:00|24.68|22.68|24.7|22.7|24.7|22.7|24.68|22.68|0
1640975770000|2021-12-31 18:36:10|24.72|22.72|24.74|22.74|24.74|22.74|24.72|22.72|0
1640975780000|2021-12-31 18:36:20|24.76|22.76|24.78|22.78|24.78|22.78|24.76|22.76|0
1640975790000|2021-12-31 18:36:30|24.8|22.8|24.78|22.78|24.8|22.8|24.78|22.78|0
1640975800000|2021-12-31 18:36:40|24.76|22.76|24.78|22.78|24.78|22.78|24.76|22.76|0
1640975830000|2021-12-31 18:37:10|24.79|22.79|24.8|22.8|24.8|22.8|24.79|22.79|0
1640975840000|2021-12-31 18:37:20|24.78|22.78|24.8|22.8|24.8|22.8|24.78|22.78|0
1640975850000|2021-12-31 18:37:30|24.78|22.78|24.77|22.77|24.78|22.78|24.76|22.76|0
1640975860000|2021-12-31 18:37:40|24.78|22.78|24.78|22.78|24.78|22.78|24.78|22.78|0
1640975870000|2021-12-31 18:37:50|24.8|22.8|24.8|22.8|24.8|22.8|24.8|22.8|0
1640975880000|2021-12-31 18:38:00|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640975890000|2021-12-31 18:38:10|24.8|22.8|24.82|22.82|24.82|22.82|24.8|22.8|0
1640975910000|2021-12-31 18:38:30|24.8|22.8|24.8|22.8|24.8|22.8|24.8|22.8|0
1640975920000|2021-12-31 18:38:40|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640975930000|2021-12-31 18:38:50|24.81|22.81|24.8|22.8|24.81|22.81|24.8|22.8|0
1640975940000|2021-12-31 18:39:00|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640975950000|2021-12-31 18:39:10|24.8|22.8|24.8|22.8|24.8|22.8|24.8|22.8|0
1640975960000|2021-12-31 18:39:20|24.82|22.82|24.8|22.8|24.82|22.82|24.8|22.8|0
1640975970000|2021-12-31 18:39:30|24.78|22.78|24.78|22.78|24.8|22.8|24.78|22.78|0
1640975980000|2021-12-31 18:39:40|24.8|22.8|24.8|22.8|24.8|22.8|24.8|22.8|0
1640975990000|2021-12-31 18:39:50|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640976000000|2021-12-31 18:40:00|24.8|22.8|24.82|22.82|24.82|22.82|24.8|22.8|0
1640976010000|2021-12-31 18:40:10|24.86|22.86|24.88|22.88|24.88|22.88|24.86|22.86|0
1640976020000|2021-12-31 18:40:20|24.9|22.9|24.9|22.9|24.9|22.9|24.88|22.88|0
1640976030000|2021-12-31 18:40:30|24.88|22.88|24.92|22.92|24.92|22.92|24.88|22.88|0
1640976040000|2021-12-31 18:40:40|24.91|22.91|24.9|22.9|24.91|22.91|24.9|22.9|0
1640976050000|2021-12-31 18:40:50|24.92|22.92|24.94|22.94|24.94|22.94|24.92|22.92|0
1640976060000|2021-12-31 18:41:00|24.92|22.92|24.94|22.94|24.94|22.94|24.92|22.92|0
1640976070000|2021-12-31 18:41:10|24.96|22.96|24.98|22.98|24.98|22.98|24.96|22.96|0
1640976080000|2021-12-31 18:41:20|25|23|24.98|22.98|25|23|24.96|22.96|0
1640976090000|2021-12-31 18:41:30|24.97|22.97|24.98|22.98|24.98|22.98|24.97|22.97|0
1640976100000|2021-12-31 18:41:40|24.96|22.96|24.96|22.96|24.96|22.96|24.94|22.94|0
1640976120000|2021-12-31 18:42:00|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640976130000|2021-12-31 18:42:10|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640976140000|2021-12-31 18:42:20|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640976160000|2021-12-31 18:42:40|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640976170000|2021-12-31 18:42:50|25|23|24.98|22.98|25|23|24.98|22.98|0
1640976180000|2021-12-31 18:43:00|25|23|24.98|22.98|25|23|24.98|22.98|0
1640976190000|2021-12-31 18:43:10|25|23|24.98|22.98|25|23|24.98|22.98|0
1640976220000|2021-12-31 18:43:40|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640976230000|2021-12-31 18:43:50|24.94|22.94|24.96|22.96|24.96|22.96|24.94|22.94|0
1640976240000|2021-12-31 18:44:00|24.94|22.94|24.96|22.96|24.96|22.96|24.94|22.94|0
1640976260000|2021-12-31 18:44:20|24.98|22.98|25|23|25|23|24.98|22.98|0
1640976290000|2021-12-31 18:44:50|24.98|22.98|25|23|25|23|24.98|22.98|0
1640976300000|2021-12-31 18:45:00|25.02|23.02|25|23|25.02|23.02|25|23|0
1640976310000|2021-12-31 18:45:10|24.98|22.98|25|23|25|23|24.98|22.98|0
1640976320000|2021-12-31 18:45:20|24.98|22.98|24.98|22.98|24.98|22.98|24.96|22.96|0
1640976330000|2021-12-31 18:45:30|25|23|25|23|25|23|25|23|0
1640976340000|2021-12-31 18:45:40|25.02|23.02|25.04|23.04|25.04|23.04|25.02|23.02|0
1640976360000|2021-12-31 18:46:00|25.02|23.02|25.02|23.02|25.04|23.04|25.02|23.02|0
1640976390000|2021-12-31 18:46:30|25.04|23.04|25.04|23.04|25.04|23.04|25.04|23.04|0
1640976410000|2021-12-31 18:46:50|25.06|23.06|25.06|23.06|25.06|23.06|25.06|23.06|0
1640976430000|2021-12-31 18:47:10|25.04|23.04|24.98|22.98|25.04|23.04|24.98|22.98|0
1640976440000|2021-12-31 18:47:20|24.96|22.96|24.96|22.96|24.96|22.96|24.96|22.96|0
1640976450000|2021-12-31 18:47:30|24.94|22.94|24.98|22.98|24.98|22.98|24.94|22.94|0
1640976480000|2021-12-31 18:48:00|25|23|24.98|22.98|25|23|24.98|22.98|0
1640976490000|2021-12-31 18:48:10|25|23|25|23|25|23|25|23|0
1640976520000|2021-12-31 18:48:40|25.02|23.02|25.02|23.02|25.02|23.02|25|23|0
1640976530000|2021-12-31 18:48:50|25|23|24.98|22.98|25|23|24.98|22.98|0
1640976540000|2021-12-31 18:49:00|25|23|25|23|25|23|25|23|0
1640976550000|2021-12-31 18:49:10|24.98|22.98|24.96|22.96|24.98|22.98|24.96|22.96|0
1640976560000|2021-12-31 18:49:20|24.94|22.94|24.94|22.94|24.94|22.94|24.94|22.94|0
1640976570000|2021-12-31 18:49:30|24.96|22.96|24.96|22.96|24.96|22.96|24.94|22.94|0
1640976580000|2021-12-31 18:49:40|24.94|22.94|24.96|22.96|24.96|22.96|24.94|22.94|0
1640976590000|2021-12-31 18:49:50|24.98|22.98|24.98|22.98|24.98|22.98|24.98|22.98|0
1640976600000|2021-12-31 18:50:00|25|23|25|23|25|23|24.98|22.98|0
1640976610000|2021-12-31 18:50:10|25.02|23.02|25|23|25.02|23.02|25|23|0
1640976620000|2021-12-31 18:50:20|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640976650000|2021-12-31 18:50:50|25.01|23.01|25.01|23.01|25.01|23.01|25.01|23.01|0
1640976660000|2021-12-31 18:51:00|25.03|23.03|25.01|23.01|25.03|23.03|25.01|23.01|0
1640976670000|2021-12-31 18:51:10|24.99|22.99|24.97|22.97|24.99|22.99|24.97|22.97|0
1640976680000|2021-12-31 18:51:20|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640976690000|2021-12-31 18:51:30|24.97|22.97|24.99|22.99|24.99|22.99|24.97|22.97|0
1640976710000|2021-12-31 18:51:50|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640976750000|2021-12-31 18:52:30|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640976760000|2021-12-31 18:52:40|24.97|22.97|24.99|22.99|24.99|22.99|24.97|22.97|0
1640976770000|2021-12-31 18:52:50|24.97|22.97|24.97|22.97|24.99|22.99|24.97|22.97|0
1640976780000|2021-12-31 18:53:00|24.99|22.99|24.99|22.99|24.99|22.99|24.99|22.99|0
1640976790000|2021-12-31 18:53:10|24.97|22.97|24.95|22.95|24.97|22.97|24.95|22.95|0
1640976800000|2021-12-31 18:53:20|24.93|22.93|24.97|22.97|24.97|22.97|24.93|22.93|0
1640976810000|2021-12-31 18:53:30|24.96|22.96|24.97|22.97|24.97|22.97|24.96|22.96|0
1640976840000|2021-12-31 18:54:00|24.95|22.95|24.93|22.93|24.95|22.95|24.93|22.93|0
1640976870000|2021-12-31 18:54:30|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640976880000|2021-12-31 18:54:40|24.89|22.89|24.91|22.91|24.91|22.91|24.89|22.89|0
1640976890000|2021-12-31 18:54:50|24.89|22.89|24.87|22.87|24.89|22.89|24.87|22.87|0
1640976900000|2021-12-31 18:55:00|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640976910000|2021-12-31 18:55:10|24.87|22.87|24.85|22.85|24.87|22.87|24.85|22.85|0
1640976920000|2021-12-31 18:55:20|24.83|22.83|24.77|22.77|24.83|22.83|24.77|22.77|0
1640976930000|2021-12-31 18:55:30|24.75|22.75|24.73|22.73|24.75|22.75|24.73|22.73|0
1640976940000|2021-12-31 18:55:40|24.75|22.75|24.79|22.79|24.79|22.79|24.75|22.75|0
1640976950000|2021-12-31 18:55:50|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640976960000|2021-12-31 18:56:00|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640976970000|2021-12-31 18:56:10|24.79|22.79|24.79|22.79|24.81|22.81|24.79|22.79|0
1640976980000|2021-12-31 18:56:20|24.81|22.81|24.77|22.77|24.81|22.81|24.75|22.75|0
1640976990000|2021-12-31 18:56:30|24.79|22.79|24.75|22.75|24.79|22.79|24.75|22.75|0
1640977000000|2021-12-31 18:56:40|24.77|22.77|24.75|22.75|24.77|22.77|24.75|22.75|0
1640977010000|2021-12-31 18:56:50|24.73|22.73|24.73|22.73|24.73|22.73|24.73|22.73|0
1640977020000|2021-12-31 18:57:00|24.76|22.76|24.78|22.78|24.78|22.78|24.75|22.75|0
1640977030000|2021-12-31 18:57:10|24.81|22.81|24.77|22.77|24.81|22.81|24.77|22.77|0
1640977040000|2021-12-31 18:57:20|24.79|22.79|24.75|22.75|24.79|22.79|24.75|22.75|0
1640977050000|2021-12-31 18:57:30|24.77|22.77|24.79|22.79|24.79|22.79|24.77|22.77|0
1640977060000|2021-12-31 18:57:40|24.75|22.75|24.77|22.77|24.77|22.77|24.75|22.75|0
1640977070000|2021-12-31 18:57:50|24.79|22.79|24.79|22.79|24.79|22.79|24.79|22.79|0
1640977080000|2021-12-31 18:58:00|24.75|22.75|24.73|22.73|24.75|22.75|24.73|22.73|0
1640977090000|2021-12-31 18:58:10|24.75|22.75|24.73|22.73|24.75|22.75|24.73|22.73|0
1640977100000|2021-12-31 18:58:20|24.77|22.77|24.73|22.73|24.77|22.77|24.73|22.73|0
1640977110000|2021-12-31 18:58:30|24.75|22.75|24.73|22.73|24.75|22.75|24.73|22.73|0
1640977150000|2021-12-31 18:59:10|24.71|22.71|24.75|22.75|24.75|22.75|24.71|22.71|0
1640977160000|2021-12-31 18:59:20|24.73|22.73|24.73|22.73|24.75|22.75|24.73|22.73|0
1640977170000|2021-12-31 18:59:30|24.71|22.71|24.73|22.73|24.73|22.73|24.71|22.71|0
1640977180000|2021-12-31 18:59:40|24.75|22.75|24.73|22.73|24.75|22.75|24.73|22.73|0
1640977190000|2021-12-31 18:59:50|24.75|22.75|24.71|22.71|24.75|22.75|24.71|22.71|0
1640977200000|2021-12-31 19:00:00|24.69|22.69|24.71|22.71|24.71|22.71|24.69|22.69|0
1640977210000|2021-12-31 19:00:10|24.73|22.73|24.73|22.73|24.73|22.73|24.73|22.73|0
1640977220000|2021-12-31 19:00:20|24.74|22.74|24.77|22.77|24.77|22.77|24.74|22.74|0
1640977230000|2021-12-31 19:00:30|24.73|22.73|24.69|22.69|24.73|22.73|24.69|22.69|0
1640977240000|2021-12-31 19:00:40|24.71|22.71|24.75|22.75|24.76|22.76|24.71|22.71|0
1640977260000|2021-12-31 19:01:00|24.73|22.73|24.71|22.71|24.73|22.73|24.71|22.71|0
1640977280000|2021-12-31 19:01:20|24.65|22.65|24.67|22.67|24.67|22.67|24.65|22.65|0
1640977310000|2021-12-31 19:01:50|24.69|22.69|24.69|22.69|24.69|22.69|24.69|22.69|0
1640977320000|2021-12-31 19:02:00|24.71|22.71|24.73|22.73|24.73|22.73|24.71|22.71|0
1640977330000|2021-12-31 19:02:10|24.71|22.71|24.71|22.71|24.71|22.71|24.71|22.71|0
1640977340000|2021-12-31 19:02:20|24.73|22.73|24.74|22.74|24.74|22.74|24.73|22.73|0
1640977350000|2021-12-31 19:02:30|24.73|22.73|24.63|22.63|24.73|22.73|24.63|22.63|0
1640977360000|2021-12-31 19:02:40|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640977370000|2021-12-31 19:02:50|24.59|22.59|24.61|22.61|24.61|22.61|24.59|22.59|0
1640977380000|2021-12-31 19:03:00|24.59|22.59|24.63|22.63|24.63|22.63|24.59|22.59|0
1640977390000|2021-12-31 19:03:10|24.61|22.61|24.61|22.61|24.61|22.61|24.61|22.61|0
1640977400000|2021-12-31 19:03:20|24.59|22.59|24.61|22.61|24.61|22.61|24.59|22.59|0
1640977410000|2021-12-31 19:03:30|24.63|22.63|24.61|22.61|24.63|22.63|24.61|22.61|0
1640977420000|2021-12-31 19:03:40|24.59|22.59|24.57|22.57|24.59|22.59|24.57|22.57|0
1640977430000|2021-12-31 19:03:50|24.59|22.59|24.61|22.61|24.61|22.61|24.59|22.59|0
1640977440000|2021-12-31 19:04:00|24.63|22.63|24.63|22.63|24.63|22.63|24.63|22.63|0
1640977480000|2021-12-31 19:04:40|24.61|22.61|24.63|22.63|24.63|22.63|24.61|22.61|0
1640977490000|2021-12-31 19:04:50|24.65|22.65|24.63|22.63|24.65|22.65|24.63|22.63|0
1640977500000|2021-12-31 19:05:00|24.61|22.61|24.57|22.57|24.61|22.61|24.57|22.57|0
1640977510000|2021-12-31 19:05:10|23.93|21.93|23.93|21.93|23.93|21.93|23.93|21.93|0
1640977520000|2021-12-31 19:05:20|23.99|21.99|23.99|21.99|23.99|21.99|23.97|21.97|0
1640977530000|2021-12-31 19:05:30|23.95|21.95|23.93|21.93|23.95|21.95|23.93|21.93|0
1640977540000|2021-12-31 19:05:40|23.95|21.95|23.95|21.95|23.95|21.95|23.95|21.95|0
1640977550000|2021-12-31 19:05:50|23.93|21.93|23.95|21.95|23.95|21.95|23.93|21.93|0
1640977560000|2021-12-31 19:06:00|23.93|21.93|23.95|21.95|23.95|21.95|23.93|21.93|0
1640977570000|2021-12-31 19:06:10|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640977580000|2021-12-31 19:06:20|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640977590000|2021-12-31 19:06:30|23.93|21.93|23.82|21.82|23.93|21.93|23.82|21.82|0
1640977610000|2021-12-31 19:06:50|23.8|21.8|23.82|21.82|23.82|21.82|23.8|21.8|0
1640977620000|2021-12-31 19:07:00|23.87|21.87|23.87|21.87|23.89|21.89|23.87|21.87|0
1640977630000|2021-12-31 19:07:10|23.85|21.85|23.87|21.87|23.87|21.87|23.85|21.85|0
1640977650000|2021-12-31 19:07:30|23.89|21.89|23.88|21.88|23.89|21.89|23.88|21.88|0
1640977660000|2021-12-31 19:07:40|23.87|21.87|23.89|21.89|23.89|21.89|23.85|21.85|0
1640977670000|2021-12-31 19:07:50|23.93|21.93|23.95|21.95|23.95|21.95|23.93|21.93|0
1640977680000|2021-12-31 19:08:00|23.97|21.97|23.93|21.93|23.97|21.97|23.93|21.93|0
1640977690000|2021-12-31 19:08:10|23.91|21.91|23.95|21.95|23.95|21.95|23.91|21.91|0
1640977700000|2021-12-31 19:08:20|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640977710000|2021-12-31 19:08:30|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640977720000|2021-12-31 19:08:40|24.01|22.01|23.99|21.99|24.01|22.01|23.99|21.99|0
1640977730000|2021-12-31 19:08:50|24.02|22.02|24.01|22.01|24.02|22.02|24.01|22.01|0
1640977740000|2021-12-31 19:09:00|23.99|21.99|23.99|21.99|23.99|21.99|23.97|21.97|0
1640977750000|2021-12-31 19:09:10|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640977760000|2021-12-31 19:09:20|23.99|21.99|23.97|21.97|23.99|21.99|23.97|21.97|0
1640977770000|2021-12-31 19:09:30|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640977780000|2021-12-31 19:09:40|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640977790000|2021-12-31 19:09:50|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640977800000|2021-12-31 19:10:00|24.03|22.03|24.03|22.03|24.03|22.03|24.01|22.01|0
1640977810000|2021-12-31 19:10:10|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640977820000|2021-12-31 19:10:20|24.01|22.01|24.01|22.01|24.01|22.01|24.01|22.01|0
1640977830000|2021-12-31 19:10:30|24.03|22.03|24.01|22.01|24.03|22.03|23.99|21.99|0
1640977840000|2021-12-31 19:10:40|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640977850000|2021-12-31 19:10:50|23.99|21.99|23.97|21.97|23.99|21.99|23.97|21.97|0
1640977860000|2021-12-31 19:11:00|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640977870000|2021-12-31 19:11:10|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640977880000|2021-12-31 19:11:20|24.05|22.05|24.03|22.03|24.05|22.05|24.03|22.03|0
1640977900000|2021-12-31 19:11:40|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640977910000|2021-12-31 19:11:50|24.07|22.07|24.07|22.07|24.07|22.07|24.07|22.07|0
1640977920000|2021-12-31 19:12:00|24.05|22.05|24.07|22.07|24.08|22.08|24.05|22.05|0
1640977930000|2021-12-31 19:12:10|24.08|22.08|24.07|22.07|24.08|22.08|24.07|22.07|0
1640977940000|2021-12-31 19:12:20|24.04|22.04|24.05|22.05|24.05|22.05|24.03|22.03|0
1640977950000|2021-12-31 19:12:30|24.03|22.03|24.03|22.03|24.03|22.03|24.01|22.01|0
1640977960000|2021-12-31 19:12:40|24.05|22.05|24.03|22.03|24.05|22.05|24.03|22.03|0
1640977980000|2021-12-31 19:13:00|24.04|22.04|24.01|22.01|24.05|22.05|24.01|22.01|0
1640977990000|2021-12-31 19:13:10|24.03|22.03|24.05|22.05|24.05|22.05|24.03|22.03|0
1640978000000|2021-12-31 19:13:20|24.04|22.04|24.03|22.03|24.04|22.04|24.03|22.03|0
1640978010000|2021-12-31 19:13:30|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640978020000|2021-12-31 19:13:40|24.03|22.03|24.05|22.05|24.05|22.05|24.03|22.03|0
1640978030000|2021-12-31 19:13:50|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1640978040000|2021-12-31 19:14:00|24.08|22.08|24.1|22.1|24.1|22.1|24.08|22.08|0
1640978050000|2021-12-31 19:14:10|24.12|22.12|24.12|22.12|24.12|22.12|24.12|22.12|0
1640978060000|2021-12-31 19:14:20|24.1|22.1|24.12|22.12|24.12|22.12|24.1|22.1|0
1640978070000|2021-12-31 19:14:30|24.14|22.14|24.1|22.1|24.14|22.14|24.1|22.1|0
1640978080000|2021-12-31 19:14:40|24.08|22.08|24.1|22.1|24.1|22.1|24.08|22.08|0
1640978090000|2021-12-31 19:14:50|24.09|22.09|24.1|22.1|24.1|22.1|24.09|22.09|0
1640978110000|2021-12-31 19:15:10|24.12|22.12|24.12|22.12|24.12|22.12|24.1|22.1|0
1640978120000|2021-12-31 19:15:20|24.14|22.14|24.14|22.14|24.16|22.16|24.14|22.14|0
1640978130000|2021-12-31 19:15:30|24.16|22.16|24.16|22.16|24.18|22.18|24.16|22.16|0
1640978140000|2021-12-31 19:15:40|24.17|22.17|24.2|22.2|24.2|22.2|24.17|22.17|0
1640978150000|2021-12-31 19:15:50|24.22|22.22|24.26|22.26|24.26|22.26|24.22|22.22|0
1640978160000|2021-12-31 19:16:00|24.24|22.24|24.26|22.26|24.26|22.26|24.22|22.22|0
1640978170000|2021-12-31 19:16:10|24.24|22.24|24.24|22.24|24.24|22.24|24.22|22.22|0
1640978180000|2021-12-31 19:16:20|24.22|22.22|24.22|22.22|24.22|22.22|24.2|22.2|0
1640978190000|2021-12-31 19:16:30|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640978200000|2021-12-31 19:16:40|24.22|22.22|24.24|22.24|24.24|22.24|24.22|22.22|0
1640978210000|2021-12-31 19:16:50|24.26|22.26|24.26|22.26|24.26|22.26|24.26|22.26|0
1640978220000|2021-12-31 19:17:00|24.3|22.3|24.3|22.3|24.3|22.3|24.26|22.26|0
1640978230000|2021-12-31 19:17:10|24.26|22.26|24.24|22.24|24.26|22.26|24.22|22.22|0
1640978240000|2021-12-31 19:17:20|24.26|22.26|24.26|22.26|24.26|22.26|24.26|22.26|0
1640978260000|2021-12-31 19:17:40|24.28|22.28|24.26|22.26|24.28|22.28|24.26|22.26|0
1640978270000|2021-12-31 19:17:50|24.28|22.28|24.3|22.3|24.3|22.3|24.28|22.28|0
1640978290000|2021-12-31 19:18:10|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640978300000|2021-12-31 19:18:20|24.34|22.34|24.36|22.36|24.36|22.36|24.34|22.34|0
1640978310000|2021-12-31 19:18:30|24.32|22.32|24.3|22.3|24.32|22.32|24.3|22.3|0
1640978320000|2021-12-31 19:18:40|24.32|22.32|24.34|22.34|24.34|22.34|24.32|22.32|0
1640978330000|2021-12-31 19:18:50|24.32|22.32|24.32|22.32|24.34|22.34|24.32|22.32|0
1640978340000|2021-12-31 19:19:00|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640978350000|2021-12-31 19:19:10|24.36|22.36|24.38|22.38|24.38|22.38|24.36|22.36|0
1640978380000|2021-12-31 19:19:40|24.36|22.36|24.34|22.34|24.36|22.36|24.34|22.34|0
1640978400000|2021-12-31 19:20:00|24.36|22.36|24.4|22.4|24.4|22.4|24.36|22.36|0
1640978410000|2021-12-31 19:20:10|24.38|22.38|24.38|22.38|24.38|22.38|24.36|22.36|0
1640978420000|2021-12-31 19:20:20|24.36|22.36|24.36|22.36|24.38|22.38|24.36|22.36|0
1640978430000|2021-12-31 19:20:30|24.34|22.34|24.34|22.34|24.34|22.34|24.34|22.34|0
1640978440000|2021-12-31 19:20:40|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640978450000|2021-12-31 19:20:50|24.28|22.28|24.28|22.28|24.28|22.28|24.28|22.28|0
1640978460000|2021-12-31 19:21:00|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640978470000|2021-12-31 19:21:10|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640978480000|2021-12-31 19:21:20|24.3|22.3|24.28|22.28|24.3|22.3|24.28|22.28|0
1640978490000|2021-12-31 19:21:30|24.26|22.26|24.28|22.28|24.28|22.28|24.26|22.26|0
1640978500000|2021-12-31 19:21:40|24.26|22.26|24.28|22.28|24.28|22.28|24.26|22.26|0
1640978510000|2021-12-31 19:21:50|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640978520000|2021-12-31 19:22:00|24.28|22.28|24.28|22.28|24.28|22.28|24.28|22.28|0
1640978530000|2021-12-31 19:22:10|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640978540000|2021-12-31 19:22:20|24.28|22.28|24.28|22.28|24.28|22.28|24.26|22.26|0
1640978550000|2021-12-31 19:22:30|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640978560000|2021-12-31 19:22:40|24.28|22.28|24.3|22.3|24.3|22.3|24.28|22.28|0
1640978580000|2021-12-31 19:23:00|24.32|22.32|24.35|22.35|24.35|22.35|24.32|22.32|0
1640978610000|2021-12-31 19:23:30|24.37|22.37|24.37|22.37|24.39|22.39|24.37|22.37|0
1640978620000|2021-12-31 19:23:40|24.39|22.39|24.39|22.39|24.41|22.41|24.39|22.39|0
1640978630000|2021-12-31 19:23:50|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640978640000|2021-12-31 19:24:00|24.39|22.39|24.39|22.39|24.39|22.39|24.37|22.37|0
1640978650000|2021-12-31 19:24:10|24.37|22.37|24.39|22.39|24.39|22.39|24.37|22.37|0
1640978660000|2021-12-31 19:24:20|24.37|22.37|24.39|22.39|24.39|22.39|24.37|22.37|0
1640978670000|2021-12-31 19:24:30|24.37|22.37|24.39|22.39|24.39|22.39|24.37|22.37|0
1640978680000|2021-12-31 19:24:40|24.37|22.37|24.39|22.39|24.39|22.39|24.37|22.37|0
1640978700000|2021-12-31 19:25:00|24.37|22.37|24.41|22.41|24.41|22.41|24.37|22.37|0
1640978710000|2021-12-31 19:25:10|24.39|22.39|24.37|22.37|24.39|22.39|24.37|22.37|0
1640978720000|2021-12-31 19:25:20|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640978730000|2021-12-31 19:25:30|24.41|22.41|24.39|22.39|24.41|22.41|24.37|22.37|0
1640978740000|2021-12-31 19:25:40|24.37|22.37|24.33|22.33|24.37|22.37|24.33|22.33|0
1640978750000|2021-12-31 19:25:50|24.31|22.31|24.31|22.31|24.33|22.33|24.31|22.31|0
1640978760000|2021-12-31 19:26:00|24.33|22.33|24.33|22.33|24.33|22.33|24.31|22.31|0
1640978770000|2021-12-31 19:26:10|24.35|22.35|24.37|22.37|24.37|22.37|24.35|22.35|0
1640978780000|2021-12-31 19:26:20|24.35|22.35|24.35|22.35|24.37|22.37|24.35|22.35|0
1640978790000|2021-12-31 19:26:30|24.37|22.37|24.39|22.39|24.39|22.39|24.37|22.37|0
1640978800000|2021-12-31 19:26:40|24.41|22.41|24.41|22.41|24.41|22.41|24.41|22.41|0
1640978810000|2021-12-31 19:26:50|24.39|22.39|24.41|22.41|24.41|22.41|24.39|22.39|0
1640978820000|2021-12-31 19:27:00|24.39|22.39|24.41|22.41|24.41|22.41|24.39|22.39|0
1640978830000|2021-12-31 19:27:10|24.39|22.39|24.39|22.39|24.39|22.39|24.39|22.39|0
1640978840000|2021-12-31 19:27:20|24.37|22.37|24.37|22.37|24.37|22.37|24.37|22.37|0
1640978850000|2021-12-31 19:27:30|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640978860000|2021-12-31 19:27:40|24.33|22.33|24.33|22.33|24.33|22.33|24.33|22.33|0
1640978870000|2021-12-31 19:27:50|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640978880000|2021-12-31 19:28:00|24.37|22.37|24.31|22.31|24.37|22.37|24.31|22.31|0
1640978890000|2021-12-31 19:28:10|24.29|22.29|24.29|22.29|24.29|22.29|24.29|22.29|0
1640978900000|2021-12-31 19:28:20|24.27|22.27|24.25|22.25|24.27|22.27|24.25|22.25|0
1640978910000|2021-12-31 19:28:30|24.23|22.23|24.21|22.21|24.23|22.23|24.21|22.21|0
1640978920000|2021-12-31 19:28:40|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640978930000|2021-12-31 19:28:50|24.21|22.21|24.23|22.23|24.23|22.23|24.21|22.21|0
1640978940000|2021-12-31 19:29:00|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640978950000|2021-12-31 19:29:10|24.21|22.21|24.25|22.25|24.25|22.25|24.21|22.21|0
1640978960000|2021-12-31 19:29:20|24.27|22.27|24.23|22.23|24.27|22.27|24.23|22.23|0
1640978970000|2021-12-31 19:29:30|24.25|22.25|24.23|22.23|24.25|22.25|24.23|22.23|0
1640978990000|2021-12-31 19:29:50|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640979000000|2021-12-31 19:30:00|24.23|22.23|24.23|22.23|24.26|22.26|24.23|22.23|0
1640979010000|2021-12-31 19:30:10|24.21|22.21|24.16|22.16|24.21|22.21|24.16|22.16|0
1640979020000|2021-12-31 19:30:20|24.14|22.14|24.08|22.08|24.14|22.14|24.08|22.08|0
1640979030000|2021-12-31 19:30:30|24.1|22.1|24.11|22.11|24.11|22.11|24.08|22.08|0
1640979040000|2021-12-31 19:30:40|24.08|22.08|24.12|22.12|24.12|22.12|24.08|22.08|0
1640979050000|2021-12-31 19:30:50|24.14|22.14|24.1|22.1|24.14|22.14|24.1|22.1|0
1640979060000|2021-12-31 19:31:00|24.12|22.12|24.1|22.1|24.12|22.12|24.1|22.1|0
1640979070000|2021-12-31 19:31:10|24.08|22.08|24.1|22.1|24.1|22.1|24.08|22.08|0
1640979080000|2021-12-31 19:31:20|24.12|22.12|24.12|22.12|24.12|22.12|24.12|22.12|0
1640979090000|2021-12-31 19:31:30|24.1|22.1|24.1|22.1|24.1|22.1|24.08|22.08|0
1640979100000|2021-12-31 19:31:40|24.08|22.08|24.06|22.06|24.09|22.09|24.06|22.06|0
1640979110000|2021-12-31 19:31:50|24.1|22.1|24.1|22.1|24.1|22.1|24.1|22.1|0
1640979120000|2021-12-31 19:32:00|24.12|22.12|24.14|22.14|24.14|22.14|24.12|22.12|0
1640979130000|2021-12-31 19:32:10|24.12|22.12|24.12|22.12|24.12|22.12|24.12|22.12|0
1640979150000|2021-12-31 19:32:30|24.13|22.13|24.12|22.12|24.13|22.13|24.12|22.12|0
1640979160000|2021-12-31 19:32:40|24.1|22.1|24.12|22.12|24.12|22.12|24.1|22.1|0
1640979180000|2021-12-31 19:33:00|24.1|22.1|24.08|22.08|24.1|22.1|24.06|22.06|0
1640979190000|2021-12-31 19:33:10|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1640979200000|2021-12-31 19:33:20|24.08|22.08|24.06|22.06|24.08|22.08|24.06|22.06|0
1640979220000|2021-12-31 19:33:40|24.08|22.08|24.08|22.08|24.08|22.08|24.08|22.08|0
1640979230000|2021-12-31 19:33:50|24.1|22.1|24.08|22.08|24.1|22.1|24.08|22.08|0
1640979240000|2021-12-31 19:34:00|24.1|22.1|24.11|22.11|24.11|22.11|24.1|22.1|0
1640979250000|2021-12-31 19:34:10|24.13|22.13|24.17|22.17|24.17|22.17|24.13|22.13|0
1640979260000|2021-12-31 19:34:20|24.15|22.15|24.17|22.17|24.17|22.17|24.15|22.15|0
1640979280000|2021-12-31 19:34:40|24.15|22.15|24.15|22.15|24.15|22.15|24.15|22.15|0
1640979290000|2021-12-31 19:34:50|24.17|22.17|24.17|22.17|24.17|22.17|24.17|22.17|0
1640979310000|2021-12-31 19:35:10|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1640979320000|2021-12-31 19:35:20|24.17|22.17|24.15|22.15|24.17|22.17|24.15|22.15|0
1640979330000|2021-12-31 19:35:30|24.17|22.17|24.18|22.18|24.18|22.18|24.17|22.17|0
1640979340000|2021-12-31 19:35:40|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1640979350000|2021-12-31 19:35:50|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640979370000|2021-12-31 19:36:10|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640979390000|2021-12-31 19:36:30|24.23|22.23|24.25|22.25|24.25|22.25|24.23|22.23|0
1640979400000|2021-12-31 19:36:40|24.23|22.23|24.21|22.21|24.23|22.23|24.21|22.21|0
1640979410000|2021-12-31 19:36:50|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640979420000|2021-12-31 19:37:00|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640979430000|2021-12-31 19:37:10|24.19|22.19|24.23|22.23|24.23|22.23|24.19|22.19|0
1640979440000|2021-12-31 19:37:20|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640979450000|2021-12-31 19:37:30|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640979460000|2021-12-31 19:37:40|24.21|22.21|24.17|22.17|24.21|22.21|24.17|22.17|0
1640979470000|2021-12-31 19:37:50|24.19|22.19|24.17|22.17|24.19|22.19|24.17|22.17|0
1640979480000|2021-12-31 19:38:00|24.19|22.19|24.21|22.21|24.21|22.21|24.19|22.19|0
1640979510000|2021-12-31 19:38:30|24.23|22.23|24.19|22.19|24.23|22.23|24.19|22.19|0
1640979520000|2021-12-31 19:38:40|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640979530000|2021-12-31 19:38:50|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1640979540000|2021-12-31 19:39:00|24.17|22.17|24.17|22.17|24.17|22.17|24.17|22.17|0
1640979550000|2021-12-31 19:39:10|24.15|22.15|24.09|22.09|24.15|22.15|24.09|22.09|0
1640979560000|2021-12-31 19:39:20|24.11|22.11|24.13|22.13|24.13|22.13|24.09|22.09|0
1640979570000|2021-12-31 19:39:30|24.11|22.11|24.11|22.11|24.11|22.11|24.11|22.11|0
1640979580000|2021-12-31 19:39:40|24.12|22.12|24.11|22.11|24.12|22.12|24.09|22.09|0
1640979590000|2021-12-31 19:39:50|24.09|22.09|24.09|22.09|24.09|22.09|24.09|22.09|0
1640979600000|2021-12-31 19:40:00|24.11|22.11|24.11|22.11|24.11|22.11|24.09|22.09|0
1640979610000|2021-12-31 19:40:10|24.09|22.09|24.09|22.09|24.09|22.09|24.07|22.07|0
1640979620000|2021-12-31 19:40:20|24.11|22.11|24.13|22.13|24.13|22.13|24.11|22.11|0
1640979630000|2021-12-31 19:40:30|24.15|22.15|24.15|22.15|24.15|22.15|24.15|22.15|0
1640979660000|2021-12-31 19:41:00|24.17|22.17|24.15|22.15|24.17|22.17|24.15|22.15|0
1640979670000|2021-12-31 19:41:10|24.13|22.13|24.09|22.09|24.13|22.13|24.07|22.07|0
1640979680000|2021-12-31 19:41:20|24.07|22.07|24.07|22.07|24.07|22.07|24.07|22.07|0
1640979690000|2021-12-31 19:41:30|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640979700000|2021-12-31 19:41:40|24.09|22.09|24.09|22.09|24.09|22.09|24.09|22.09|0
1640979710000|2021-12-31 19:41:50|24.07|22.07|24.07|22.07|24.07|22.07|24.07|22.07|0
1640979720000|2021-12-31 19:42:00|24.09|22.09|24.07|22.07|24.09|22.09|24.07|22.07|0
1640979730000|2021-12-31 19:42:10|24.05|22.05|24.07|22.07|24.07|22.07|24.05|22.05|0
1640979740000|2021-12-31 19:42:20|24.09|22.09|24.09|22.09|24.09|22.09|24.09|22.09|0
1640979750000|2021-12-31 19:42:30|24.07|22.07|24.09|22.09|24.09|22.09|24.07|22.07|0
1640979760000|2021-12-31 19:42:40|24.11|22.11|24.11|22.11|24.11|22.11|24.11|22.11|0
1640979780000|2021-12-31 19:43:00|24.13|22.13|24.11|22.11|24.13|22.13|24.11|22.11|0
1640979800000|2021-12-31 19:43:20|24.13|22.13|24.13|22.13|24.15|22.15|24.13|22.13|0
1640979810000|2021-12-31 19:43:30|24.11|22.11|24.11|22.11|24.11|22.11|24.11|22.11|0
1640979820000|2021-12-31 19:43:40|24.13|22.13|24.13|22.13|24.13|22.13|24.13|22.13|0
1640979830000|2021-12-31 19:43:50|24.11|22.11|24.11|22.11|24.11|22.11|24.11|22.11|0
1640979840000|2021-12-31 19:44:00|24.13|22.13|24.13|22.13|24.13|22.13|24.13|22.13|0
1640979850000|2021-12-31 19:44:10|24.11|22.11|24.11|22.11|24.11|22.11|24.11|22.11|0
1640979860000|2021-12-31 19:44:20|24.13|22.13|24.11|22.11|24.13|22.13|24.11|22.11|0
1640979870000|2021-12-31 19:44:30|24.13|22.13|24.13|22.13|24.13|22.13|24.13|22.13|0
1640979880000|2021-12-31 19:44:40|24.11|22.11|24.13|22.13|24.13|22.13|24.11|22.11|0
1640979890000|2021-12-31 19:44:50|24.15|22.15|24.13|22.13|24.15|22.15|24.13|22.13|0
1640979900000|2021-12-31 19:45:00|24.15|22.15|24.17|22.17|24.17|22.17|24.13|22.13|0
1640979920000|2021-12-31 19:45:20|24.15|22.15|24.17|22.17|24.17|22.17|24.15|22.15|0
1640979930000|2021-12-31 19:45:30|24.15|22.15|24.17|22.17|24.17|22.17|24.15|22.15|0
1640979940000|2021-12-31 19:45:40|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1640979970000|2021-12-31 19:46:10|24.15|22.15|24.15|22.15|24.15|22.15|24.13|22.13|0
1640979980000|2021-12-31 19:46:20|24.17|22.17|24.17|22.17|24.17|22.17|24.17|22.17|0
1640979990000|2021-12-31 19:46:30|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1640980010000|2021-12-31 19:46:50|24.17|22.17|24.17|22.17|24.17|22.17|24.17|22.17|0
1640980020000|2021-12-31 19:47:00|24.15|22.15|24.15|22.15|24.15|22.15|24.15|22.15|0
1640980030000|2021-12-31 19:47:10|24.17|22.17|24.15|22.15|24.17|22.17|24.15|22.15|0
1640980040000|2021-12-31 19:47:20|24.13|22.13|24.13|22.13|24.13|22.13|24.13|22.13|0
1640980050000|2021-12-31 19:47:30|24.11|22.11|24.13|22.13|24.13|22.13|24.11|22.11|0
1640980060000|2021-12-31 19:47:40|24.17|22.17|24.15|22.15|24.17|22.17|24.15|22.15|0
1640980070000|2021-12-31 19:47:50|24.17|22.17|24.17|22.17|24.17|22.17|24.17|22.17|0
1640980080000|2021-12-31 19:48:00|24.19|22.19|24.21|22.21|24.21|22.21|24.19|22.19|0
1640980090000|2021-12-31 19:48:10|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640980100000|2021-12-31 19:48:20|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640980110000|2021-12-31 19:48:30|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640980120000|2021-12-31 19:48:40|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640980130000|2021-12-31 19:48:50|24.21|22.21|24.21|22.21|24.23|22.23|24.21|22.21|0
1640980140000|2021-12-31 19:49:00|24.23|22.23|24.27|22.27|24.27|22.27|24.23|22.23|0
1640980150000|2021-12-31 19:49:10|24.28|22.28|24.27|22.27|24.28|22.28|24.27|22.27|0
1640980160000|2021-12-31 19:49:20|24.25|22.25|24.23|22.23|24.25|22.25|24.23|22.23|0
1640980170000|2021-12-31 19:49:30|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640980180000|2021-12-31 19:49:40|24.24|22.24|24.25|22.25|24.25|22.25|24.24|22.24|0
1640980190000|2021-12-31 19:49:50|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640980200000|2021-12-31 19:50:00|24.21|22.21|24.25|22.25|24.25|22.25|24.21|22.21|0
1640980210000|2021-12-31 19:50:10|24.23|22.23|24.26|22.26|24.26|22.26|24.23|22.23|0
1640980220000|2021-12-31 19:50:20|24.24|22.24|24.24|22.24|24.24|22.24|24.24|22.24|0
1640980230000|2021-12-31 19:50:30|24.26|22.26|24.26|22.26|24.26|22.26|24.26|22.26|0
1640980260000|2021-12-31 19:51:00|24.28|22.28|24.3|22.3|24.3|22.3|24.28|22.28|0
1640980270000|2021-12-31 19:51:10|24.28|22.28|24.3|22.3|24.3|22.3|24.28|22.28|0
1640980280000|2021-12-31 19:51:20|24.32|22.32|24.3|22.3|24.32|22.32|24.3|22.3|0
1640980290000|2021-12-31 19:51:30|24.28|22.28|24.26|22.26|24.28|22.28|24.26|22.26|0
1640980300000|2021-12-31 19:51:40|24.21|22.21|24.22|22.22|24.22|22.22|24.21|22.21|0
1640980310000|2021-12-31 19:51:50|24.21|22.21|24.17|22.17|24.22|22.22|24.17|22.17|0
1640980320000|2021-12-31 19:52:00|24.19|22.19|24.22|22.22|24.22|22.22|24.19|22.19|0
1640980330000|2021-12-31 19:52:10|24.24|22.24|24.26|22.26|24.26|22.26|24.24|22.24|0
1640980340000|2021-12-31 19:52:20|24.24|22.24|24.26|22.26|24.26|22.26|24.24|22.24|0
1640980350000|2021-12-31 19:52:30|24.28|22.28|24.28|22.28|24.28|22.28|24.28|22.28|0
1640980360000|2021-12-31 19:52:40|24.27|22.27|24.26|22.26|24.28|22.28|24.26|22.26|0
1640980370000|2021-12-31 19:52:50|24.28|22.28|24.28|22.28|24.28|22.28|24.28|22.28|0
1640980380000|2021-12-31 19:53:00|24.26|22.26|24.22|22.22|24.26|22.26|24.22|22.22|0
1640980390000|2021-12-31 19:53:10|24.24|22.24|24.24|22.24|24.24|22.24|24.24|22.24|0
1640980400000|2021-12-31 19:53:20|24.25|22.25|24.26|22.26|24.26|22.26|24.24|22.24|0
1640980430000|2021-12-31 19:53:50|24.28|22.28|24.28|22.28|24.28|22.28|24.28|22.28|0
1640980460000|2021-12-31 19:54:20|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640980470000|2021-12-31 19:54:30|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640980480000|2021-12-31 19:54:40|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640980490000|2021-12-31 19:54:50|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640980500000|2021-12-31 19:55:00|24.3|22.3|24.32|22.32|24.32|22.32|24.3|22.3|0
1640980510000|2021-12-31 19:55:10|24.3|22.3|24.3|22.3|24.31|22.31|24.3|22.3|0
1640980520000|2021-12-31 19:55:20|24.32|22.32|24.32|22.32|24.32|22.32|24.32|22.32|0
1640980530000|2021-12-31 19:55:30|24.3|22.3|24.26|22.26|24.3|22.3|24.26|22.26|0
1640980540000|2021-12-31 19:55:40|24.28|22.28|24.3|22.3|24.3|22.3|24.28|22.28|0
1640980550000|2021-12-31 19:55:50|24.32|22.32|24.34|22.34|24.34|22.34|24.32|22.32|0
1640980560000|2021-12-31 19:56:00|24.36|22.36|24.38|22.38|24.38|22.38|24.36|22.36|0
1640980570000|2021-12-31 19:56:10|24.4|22.4|24.4|22.4|24.4|22.4|24.4|22.4|0
1640980580000|2021-12-31 19:56:20|24.48|22.48|24.44|22.44|24.48|22.48|24.44|22.44|0
1640980590000|2021-12-31 19:56:30|24.45|22.45|24.44|22.44|24.48|22.48|24.44|22.44|0
1640980600000|2021-12-31 19:56:40|24.46|22.46|24.43|22.43|24.46|22.46|24.43|22.43|0
1640980610000|2021-12-31 19:56:50|24.42|22.42|24.43|22.43|24.43|22.43|24.42|22.42|0
1640980620000|2021-12-31 19:57:00|24.42|22.42|24.45|22.45|24.45|22.45|24.42|22.42|0
1640980630000|2021-12-31 19:57:10|24.46|22.46|24.48|22.48|24.48|22.48|24.46|22.46|0
1640980640000|2021-12-31 19:57:20|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640980650000|2021-12-31 19:57:30|24.48|22.48|24.46|22.46|24.48|22.48|24.46|22.46|0
1640980660000|2021-12-31 19:57:40|24.44|22.44|24.42|22.42|24.44|22.44|24.42|22.42|0
1640980670000|2021-12-31 19:57:50|24.44|22.44|24.42|22.42|24.44|22.44|24.42|22.42|0
1640980680000|2021-12-31 19:58:00|24.44|22.44|24.42|22.42|24.44|22.44|24.42|22.42|0
1640980690000|2021-12-31 19:58:10|24.44|22.44|24.44|22.44|24.44|22.44|24.44|22.44|0
1640980700000|2021-12-31 19:58:20|24.46|22.46|24.46|22.46|24.46|22.46|24.46|22.46|0
1640980710000|2021-12-31 19:58:30|24.48|22.48|24.46|22.46|24.48|22.48|24.46|22.46|0
1640980720000|2021-12-31 19:58:40|24.48|22.48|24.48|22.48|24.48|22.48|24.48|22.48|0
1640980740000|2021-12-31 19:59:00|24.46|22.46|24.44|22.44|24.48|22.48|24.44|22.44|0
1640980750000|2021-12-31 19:59:10|24.46|22.46|24.42|22.42|24.46|22.46|24.42|22.42|0
1640980760000|2021-12-31 19:59:20|24.44|22.44|24.42|22.42|24.44|22.44|24.42|22.42|0
1640980770000|2021-12-31 19:59:30|24.38|22.38|24.36|22.36|24.38|22.38|24.36|22.36|0
1640980780000|2021-12-31 19:59:40|24.4|22.4|24.37|22.37|24.4|22.4|24.36|22.36|0
1640980790000|2021-12-31 19:59:50|24.38|22.38|24.34|22.34|24.38|22.38|24.34|22.34|0
1640980800000|2021-12-31 20:00:00|24.36|22.36|24.32|22.32|24.36|22.36|24.32|22.32|0
1640980810000|2021-12-31 20:00:10|24.3|22.3|24.3|22.3|24.3|22.3|24.3|22.3|0
1640980820000|2021-12-31 20:00:20|24.26|22.26|24.2|22.2|24.26|22.26|24.2|22.2|0
1640980830000|2021-12-31 20:00:30|24.18|22.18|24.1|22.1|24.18|22.18|24.1|22.1|0
1640980840000|2021-12-31 20:00:40|24.08|22.08|24.08|22.08|24.08|22.08|24.06|22.06|0
1640980850000|2021-12-31 20:00:50|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1640980860000|2021-12-31 20:01:00|24.08|22.08|24.08|22.08|24.12|22.12|24.08|22.08|0
1640980870000|2021-12-31 20:01:10|24.1|22.1|24.12|22.12|24.12|22.12|24.1|22.1|0
1640980880000|2021-12-31 20:01:20|24.1|22.1|24.05|22.05|24.1|22.1|24.05|22.05|0
1640980890000|2021-12-31 20:01:30|24.03|22.03|24.03|22.03|24.05|22.05|24.03|22.03|0
1640980900000|2021-12-31 20:01:40|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640980910000|2021-12-31 20:01:50|24.01|22.01|23.97|21.97|24.01|22.01|23.97|21.97|0
1640980920000|2021-12-31 20:02:00|23.99|21.99|24.01|22.01|24.01|22.01|23.99|21.99|0
1640980930000|2021-12-31 20:02:10|24.03|22.03|24.03|22.03|24.03|22.03|24.01|22.01|0
1640980940000|2021-12-31 20:02:20|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640980950000|2021-12-31 20:02:30|24.04|22.04|24.01|22.01|24.04|22.04|24.01|22.01|0
1640980960000|2021-12-31 20:02:40|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640980970000|2021-12-31 20:02:50|24.01|22.01|24.03|22.03|24.03|22.03|24.01|22.01|0
1640980980000|2021-12-31 20:03:00|24.04|22.04|24.04|22.04|24.04|22.04|24.04|22.04|0
1640980990000|2021-12-31 20:03:10|24.06|22.06|24.04|22.04|24.06|22.06|24.04|22.04|0
1640981000000|2021-12-31 20:03:20|24.06|22.06|24.1|22.1|24.12|22.12|24.06|22.06|0
1640981010000|2021-12-31 20:03:30|24.14|22.14|24.1|22.1|24.14|22.14|24.1|22.1|0
1640981020000|2021-12-31 20:03:40|24.08|22.08|24.12|22.12|24.12|22.12|24.08|22.08|0
1640981030000|2021-12-31 20:03:50|24.1|22.1|24.12|22.12|24.12|22.12|24.1|22.1|0
1640981040000|2021-12-31 20:04:00|24.1|22.1|24.04|22.04|24.1|22.1|24.04|22.04|0
1640981050000|2021-12-31 20:04:10|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640981060000|2021-12-31 20:04:20|24.04|22.04|24.04|22.04|24.08|22.08|24.04|22.04|0
1640981070000|2021-12-31 20:04:30|24.02|22.02|24.04|22.04|24.04|22.04|24.02|22.02|0
1640981080000|2021-12-31 20:04:40|24.06|22.06|24.06|22.06|24.06|22.06|24.06|22.06|0
1640981090000|2021-12-31 20:04:50|24.08|22.08|24.1|22.1|24.1|22.1|24.08|22.08|0
1640981100000|2021-12-31 20:05:00|24.12|22.12|24.14|22.14|24.14|22.14|24.12|22.12|0
1640981110000|2021-12-31 20:05:10|24.15|22.15|24.24|22.24|24.24|22.24|24.15|22.15|0
1640981120000|2021-12-31 20:05:20|24.22|22.22|24.16|22.16|24.22|22.22|24.14|22.14|0
1640981130000|2021-12-31 20:05:30|24.14|22.14|24.14|22.14|24.14|22.14|24.14|22.14|0
1640981140000|2021-12-31 20:05:40|24.16|22.16|24.13|22.13|24.16|22.16|24.13|22.13|0
1640981150000|2021-12-31 20:05:50|24.14|22.14|24.16|22.16|24.16|22.16|24.14|22.14|0
1640981160000|2021-12-31 20:06:00|24.18|22.18|24.16|22.16|24.18|22.18|24.16|22.16|0
1640981170000|2021-12-31 20:06:10|24.18|22.18|24.14|22.14|24.18|22.18|24.14|22.14|0
1640981180000|2021-12-31 20:06:20|24.16|22.16|24.12|22.12|24.16|22.16|24.12|22.12|0
1640981190000|2021-12-31 20:06:30|24.14|22.14|24.16|22.16|24.16|22.16|24.12|22.12|0
1640981210000|2021-12-31 20:06:50|24.18|22.18|24.16|22.16|24.18|22.18|24.16|22.16|0
1640981220000|2021-12-31 20:07:00|24.14|22.14|24.12|22.12|24.14|22.14|24.12|22.12|0
1640981230000|2021-12-31 20:07:10|24.1|22.1|24.1|22.1|24.12|22.12|24.1|22.1|0
1640981260000|2021-12-31 20:07:40|24.12|22.12|24.14|22.14|24.16|22.16|24.12|22.12|0
1640981270000|2021-12-31 20:07:50|24.16|22.16|24.18|22.18|24.18|22.18|24.16|22.16|0
1640981280000|2021-12-31 20:08:00|24.16|22.16|24.21|22.21|24.21|22.21|24.16|22.16|0
1640981290000|2021-12-31 20:08:10|24.2|22.2|24.18|22.18|24.2|22.2|24.18|22.18|0
1640981300000|2021-12-31 20:08:20|24.16|22.16|24.1|22.1|24.16|22.16|24.1|22.1|0
1640981320000|2021-12-31 20:08:40|24.12|22.12|24.1|22.1|24.12|22.12|24.1|22.1|0
1640981330000|2021-12-31 20:08:50|24.12|22.12|24.12|22.12|24.12|22.12|24.12|22.12|0
1640981340000|2021-12-31 20:09:00|24.1|22.1|24.1|22.1|24.1|22.1|24.1|22.1|0
1640981350000|2021-12-31 20:09:10|24.12|22.12|24.12|22.12|24.12|22.12|24.12|22.12|0
1640981360000|2021-12-31 20:09:20|24.08|22.08|24.08|22.08|24.08|22.08|24.08|22.08|0
1640981370000|2021-12-31 20:09:30|24.1|22.1|24.12|22.12|24.12|22.12|24.1|22.1|0
1640981380000|2021-12-31 20:09:40|24.14|22.14|24.14|22.14|24.16|22.16|24.14|22.14|0
1640981390000|2021-12-31 20:09:50|24.16|22.16|24.14|22.14|24.16|22.16|24.14|22.14|0
1640981400000|2021-12-31 20:10:00|24.12|22.12|24.14|22.14|24.14|22.14|24.12|22.12|0
1640981410000|2021-12-31 20:10:10|24.16|22.16|24.14|22.14|24.16|22.16|24.14|22.14|0
1640981420000|2021-12-31 20:10:20|24.12|22.12|24.12|22.12|24.12|22.12|24.12|22.12|0
1640981430000|2021-12-31 20:10:30|24.16|22.16|24.14|22.14|24.16|22.16|24.14|22.14|0
1640981440000|2021-12-31 20:10:40|24.08|22.08|24.12|22.12|24.12|22.12|24.08|22.08|0
1640981450000|2021-12-31 20:10:50|24.14|22.14|24.1|22.1|24.14|22.14|24.1|22.1|0
1640981460000|2021-12-31 20:11:00|24.14|22.14|24.14|22.14|24.14|22.14|24.14|22.14|0
1640981470000|2021-12-31 20:11:10|24.12|22.12|24.14|22.14|24.16|22.16|24.12|22.12|0
1640981480000|2021-12-31 20:11:20|24.12|22.12|24.1|22.1|24.12|22.12|24.1|22.1|0
1640981490000|2021-12-31 20:11:30|24.08|22.08|24.08|22.08|24.08|22.08|24.08|22.08|0
1640981500000|2021-12-31 20:11:40|24.06|22.06|24.04|22.04|24.06|22.06|24.04|22.04|0
1640981510000|2021-12-31 20:11:50|24.06|22.06|24.08|22.08|24.08|22.08|24.06|22.06|0
1640981520000|2021-12-31 20:12:00|24.12|22.12|24.12|22.12|24.12|22.12|24.12|22.12|0
1640981530000|2021-12-31 20:12:10|24.1|22.1|24.12|22.12|24.12|22.12|24.1|22.1|0
1640981540000|2021-12-31 20:12:20|24.14|22.14|24.16|22.16|24.16|22.16|24.14|22.14|0
1640981550000|2021-12-31 20:12:30|24.18|22.18|24.18|22.18|24.18|22.18|24.18|22.18|0
1640981560000|2021-12-31 20:12:40|24.16|22.16|24.18|22.18|24.18|22.18|24.16|22.16|0
1640981570000|2021-12-31 20:12:50|24.2|22.2|24.2|22.2|24.2|22.2|24.2|22.2|0
1640981580000|2021-12-31 20:13:00|24.18|22.18|24.18|22.18|24.18|22.18|24.18|22.18|0
1640981590000|2021-12-31 20:13:10|24.22|22.22|24.22|22.22|24.22|22.22|24.22|22.22|0
1640981600000|2021-12-31 20:13:20|24.24|22.24|24.24|22.24|24.24|22.24|24.22|22.22|0
1640981610000|2021-12-31 20:13:30|24.22|22.22|24.24|22.24|24.24|22.24|24.2|22.2|0
1640981620000|2021-12-31 20:13:40|24.25|22.25|24.29|22.29|24.29|22.29|24.25|22.25|0
1640981630000|2021-12-31 20:13:50|24.27|22.27|24.29|22.29|24.29|22.29|24.27|22.27|0
1640981640000|2021-12-31 20:14:00|24.31|22.31|24.27|22.27|24.31|22.31|24.27|22.27|0
1640981650000|2021-12-31 20:14:10|24.29|22.29|24.29|22.29|24.29|22.29|24.29|22.29|0
1640981660000|2021-12-31 20:14:20|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640981670000|2021-12-31 20:14:30|24.29|22.29|24.27|22.27|24.29|22.29|24.27|22.27|0
1640981680000|2021-12-31 20:14:40|24.29|22.29|24.27|22.27|24.29|22.29|24.27|22.27|0
1640981690000|2021-12-31 20:14:50|24.31|22.31|24.29|22.29|24.31|22.31|24.29|22.29|0
1640981700000|2021-12-31 20:15:00|24.31|22.31|24.35|22.35|24.35|22.35|24.31|22.31|0
1640981720000|2021-12-31 20:15:20|24.37|22.37|24.35|22.35|24.37|22.37|24.35|22.35|0
1640981730000|2021-12-31 20:15:30|24.33|22.33|24.37|22.37|24.37|22.37|24.33|22.33|0
1640981740000|2021-12-31 20:15:40|24.36|22.36|24.35|22.35|24.36|22.36|24.35|22.35|0
1640981750000|2021-12-31 20:15:50|24.33|22.33|24.33|22.33|24.35|22.35|24.33|22.33|0
1640981760000|2021-12-31 20:16:00|24.35|22.35|24.35|22.35|24.35|22.35|24.35|22.35|0
1640981770000|2021-12-31 20:16:10|24.33|22.33|24.27|22.27|24.33|22.33|24.27|22.27|0
1640981780000|2021-12-31 20:16:20|24.29|22.29|24.27|22.27|24.29|22.29|24.27|22.27|0
1640981790000|2021-12-31 20:16:30|24.29|22.29|24.27|22.27|24.29|22.29|24.27|22.27|0
1640981800000|2021-12-31 20:16:40|24.25|22.25|24.23|22.23|24.25|22.25|24.23|22.23|0
1640981810000|2021-12-31 20:16:50|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640981820000|2021-12-31 20:17:00|24.23|22.23|24.23|22.23|24.23|22.23|24.21|22.21|0
1640981830000|2021-12-31 20:17:10|24.21|22.21|24.23|22.23|24.23|22.23|24.21|22.21|0
1640981840000|2021-12-31 20:17:20|24.25|22.25|24.19|22.19|24.25|22.25|24.19|22.19|0
1640981850000|2021-12-31 20:17:30|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640981860000|2021-12-31 20:17:40|24.17|22.17|24.21|22.21|24.21|22.21|24.17|22.17|0
1640981870000|2021-12-31 20:17:50|24.19|22.19|24.21|22.21|24.21|22.21|24.19|22.19|0
1640981880000|2021-12-31 20:18:00|24.23|22.23|24.21|22.21|24.23|22.23|24.21|22.21|0
1640981890000|2021-12-31 20:18:10|24.23|22.23|24.25|22.25|24.25|22.25|24.23|22.23|0
1640981900000|2021-12-31 20:18:20|24.23|22.23|24.27|22.27|24.27|22.27|24.23|22.23|0
1640981920000|2021-12-31 20:18:40|24.25|22.25|24.25|22.25|24.27|22.27|24.25|22.25|0
1640981930000|2021-12-31 20:18:50|24.27|22.27|24.25|22.25|24.27|22.27|24.25|22.25|0
1640981940000|2021-12-31 20:19:00|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640981950000|2021-12-31 20:19:10|24.23|22.23|24.21|22.21|24.23|22.23|24.21|22.21|0
1640981970000|2021-12-31 20:19:30|24.19|22.19|24.14|22.14|24.19|22.19|24.14|22.14|0
1640981980000|2021-12-31 20:19:40|24.12|22.12|24.1|22.1|24.12|22.12|24.1|22.1|0
1640981990000|2021-12-31 20:19:50|24.12|22.12|24.1|22.1|24.12|22.12|24.1|22.1|0
1640982000000|2021-12-31 20:20:00|24.12|22.12|24.17|22.17|24.17|22.17|24.12|22.12|0
1640982010000|2021-12-31 20:20:10|24.19|22.19|24.23|22.23|24.25|22.25|24.19|22.19|0
1640982020000|2021-12-31 20:20:20|24.21|22.21|24.29|22.29|24.29|22.29|24.21|22.21|0
1640982030000|2021-12-31 20:20:30|24.27|22.27|24.27|22.27|24.29|22.29|24.27|22.27|0
1640982050000|2021-12-31 20:20:50|24.29|22.29|24.29|22.29|24.29|22.29|24.29|22.29|0
1640982060000|2021-12-31 20:21:00|24.27|22.27|24.25|22.25|24.27|22.27|24.25|22.25|0
1640982070000|2021-12-31 20:21:10|24.27|22.27|24.29|22.29|24.29|22.29|24.25|22.25|0
1640982080000|2021-12-31 20:21:20|24.27|22.27|24.27|22.27|24.27|22.27|24.27|22.27|0
1640982090000|2021-12-31 20:21:30|24.23|22.23|24.23|22.23|24.25|22.25|24.23|22.23|0
1640982100000|2021-12-31 20:21:40|24.21|22.21|24.15|22.15|24.21|22.21|24.15|22.15|0
1640982110000|2021-12-31 20:21:50|24.17|22.17|24.17|22.17|24.17|22.17|24.17|22.17|0
1640982120000|2021-12-31 20:22:00|24.19|22.19|24.17|22.17|24.19|22.19|24.17|22.17|0
1640982130000|2021-12-31 20:22:10|24.15|22.15|24.17|22.17|24.17|22.17|24.15|22.15|0
1640982140000|2021-12-31 20:22:20|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640982150000|2021-12-31 20:22:30|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640982160000|2021-12-31 20:22:40|24.19|22.19|24.17|22.17|24.19|22.19|24.17|22.17|0
1640982170000|2021-12-31 20:22:50|24.19|22.19|24.21|22.21|24.23|22.23|24.19|22.19|0
1640982180000|2021-12-31 20:23:00|24.19|22.19|24.19|22.19|24.21|22.21|24.19|22.19|0
1640982190000|2021-12-31 20:23:10|24.21|22.21|24.21|22.21|24.21|22.21|24.19|22.19|0
1640982210000|2021-12-31 20:23:30|24.19|22.19|24.17|22.17|24.19|22.19|24.17|22.17|0
1640982220000|2021-12-31 20:23:40|24.19|22.19|24.21|22.21|24.21|22.21|24.19|22.19|0
1640982240000|2021-12-31 20:24:00|24.19|22.19|24.23|22.23|24.23|22.23|24.19|22.19|0
1640982260000|2021-12-31 20:24:20|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640982270000|2021-12-31 20:24:30|24.19|22.19|24.17|22.17|24.19|22.19|24.17|22.17|0
1640982280000|2021-12-31 20:24:40|24.19|22.19|24.17|22.17|24.19|22.19|24.17|22.17|0
1640982290000|2021-12-31 20:24:50|24.14|22.14|24.13|22.13|24.15|22.15|24.11|22.11|0
1640982300000|2021-12-31 20:25:00|24.15|22.15|24.13|22.13|24.15|22.15|24.13|22.13|0
1640982310000|2021-12-31 20:25:10|24.15|22.15|24.17|22.17|24.17|22.17|24.13|22.13|0
1640982320000|2021-12-31 20:25:20|24.15|22.15|24.11|22.11|24.15|22.15|24.11|22.11|0
1640982330000|2021-12-31 20:25:30|24.09|22.09|24.07|22.07|24.09|22.09|24.07|22.07|0
1640982340000|2021-12-31 20:25:40|24.05|22.05|24.04|22.04|24.05|22.05|24.04|22.04|0
1640982350000|2021-12-31 20:25:50|24.07|22.07|24.07|22.07|24.07|22.07|24.05|22.05|0
1640982360000|2021-12-31 20:26:00|24.05|22.05|24.03|22.03|24.05|22.05|24.03|22.03|0
1640982370000|2021-12-31 20:26:10|24.07|22.07|24.09|22.09|24.09|22.09|24.05|22.05|0
1640982380000|2021-12-31 20:26:20|24.07|22.07|24.07|22.07|24.07|22.07|24.05|22.05|0
1640982390000|2021-12-31 20:26:30|24.05|22.05|24.05|22.05|24.05|22.05|24.03|22.03|0
1640982400000|2021-12-31 20:26:40|24.08|22.08|24.05|22.05|24.08|22.08|24.05|22.05|0
1640982410000|2021-12-31 20:26:50|24.03|22.03|24.07|22.07|24.07|22.07|24.03|22.03|0
1640982420000|2021-12-31 20:27:00|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640982430000|2021-12-31 20:27:10|24.02|22.02|24.02|22.02|24.03|22.03|24.02|22.02|0
1640982440000|2021-12-31 20:27:20|24.03|22.03|24.05|22.05|24.05|22.05|24.03|22.03|0
1640982450000|2021-12-31 20:27:30|24.03|22.03|24.01|22.01|24.03|22.03|24.01|22.01|0
1640982460000|2021-12-31 20:27:40|24.03|22.03|24|22|24.03|22.03|24|22|0
1640982470000|2021-12-31 20:27:50|23.98|21.98|24|22|24|22|23.98|21.98|0
1640982480000|2021-12-31 20:28:00|23.96|21.96|23.96|21.96|23.96|21.96|23.96|21.96|0
1640982490000|2021-12-31 20:28:10|24|22|23.94|21.94|24|22|23.94|21.94|0
1640982500000|2021-12-31 20:28:20|23.96|21.96|23.92|21.92|23.96|21.96|23.92|21.92|0
1640982520000|2021-12-31 20:28:40|23.9|21.9|23.88|21.88|23.9|21.9|23.88|21.88|0
1640982530000|2021-12-31 20:28:50|23.86|21.86|23.88|21.88|23.88|21.88|23.84|21.84|0
1640982540000|2021-12-31 20:29:00|23.89|21.89|23.88|21.88|23.9|21.9|23.88|21.88|0
1640982550000|2021-12-31 20:29:10|23.9|21.9|23.9|21.9|23.94|21.94|23.9|21.9|0
1640982560000|2021-12-31 20:29:20|23.88|21.88|23.9|21.9|23.9|21.9|23.86|21.86|0
1640982570000|2021-12-31 20:29:30|23.92|21.92|23.88|21.88|23.92|21.92|23.88|21.88|0
1640982580000|2021-12-31 20:29:40|23.9|21.9|23.92|21.92|23.92|21.92|23.9|21.9|0
1640982590000|2021-12-31 20:29:50|23.94|21.94|23.92|21.92|23.94|21.94|23.92|21.92|0
1640982600000|2021-12-31 20:30:00|23.9|21.9|23.82|21.82|23.9|21.9|23.82|21.82|0
1640982610000|2021-12-31 20:30:10|23.8|21.8|23.84|21.84|23.84|21.84|23.8|21.8|0
1640982620000|2021-12-31 20:30:20|23.82|21.82|23.88|21.88|23.88|21.88|23.82|21.82|0
1640982630000|2021-12-31 20:30:30|23.92|21.92|23.93|21.93|23.96|21.96|23.92|21.92|0
1640982640000|2021-12-31 20:30:40|23.96|21.96|23.97|21.97|23.97|21.97|23.94|21.94|0
1640982650000|2021-12-31 20:30:50|23.99|21.99|23.96|21.96|23.99|21.99|23.96|21.96|0
1640982660000|2021-12-31 20:31:00|23.97|21.97|24.03|22.03|24.03|22.03|23.97|21.97|0
1640982670000|2021-12-31 20:31:10|24.05|22.05|24.05|22.05|24.05|22.05|24.03|22.03|0
1640982680000|2021-12-31 20:31:20|24.03|22.03|24.01|22.01|24.03|22.03|24.01|22.01|0
1640982690000|2021-12-31 20:31:30|24.03|22.03|24.07|22.07|24.07|22.07|24.03|22.03|0
1640982700000|2021-12-31 20:31:40|24.09|22.09|24.07|22.07|24.09|22.09|24.07|22.07|0
1640982710000|2021-12-31 20:31:50|24.11|22.11|24.11|22.11|24.13|22.13|24.11|22.11|0
1640982720000|2021-12-31 20:32:00|24.09|22.09|24.05|22.05|24.09|22.09|24.05|22.05|0
1640982730000|2021-12-31 20:32:10|24.07|22.07|24.05|22.05|24.07|22.07|24.05|22.05|0
1640982740000|2021-12-31 20:32:20|24.03|22.03|24.03|22.03|24.05|22.05|24.03|22.03|0
1640982750000|2021-12-31 20:32:30|24.01|22.01|24.07|22.07|24.07|22.07|24.01|22.01|0
1640982760000|2021-12-31 20:32:40|24.05|22.05|24.05|22.05|24.05|22.05|24.05|22.05|0
1640982770000|2021-12-31 20:32:50|24.03|22.03|24.05|22.05|24.05|22.05|24.03|22.03|0
1640982780000|2021-12-31 20:33:00|24.07|22.07|24.13|22.13|24.13|22.13|24.05|22.05|0
1640982790000|2021-12-31 20:33:10|24.15|22.15|24.15|22.15|24.15|22.15|24.13|22.13|0
1640982800000|2021-12-31 20:33:20|24.17|22.17|24.17|22.17|24.19|22.19|24.17|22.17|0
1640982820000|2021-12-31 20:33:40|24.18|22.18|24.15|22.15|24.18|22.18|24.15|22.15|0
1640982830000|2021-12-31 20:33:50|24.17|22.17|24.21|22.21|24.21|22.21|24.17|22.17|0
1640982840000|2021-12-31 20:34:00|24.19|22.19|24.17|22.17|24.19|22.19|24.17|22.17|0
1640982850000|2021-12-31 20:34:10|24.15|22.15|24.15|22.15|24.17|22.17|24.15|22.15|0
1640982870000|2021-12-31 20:34:30|24.19|22.19|24.23|22.23|24.23|22.23|24.19|22.19|0
1640982880000|2021-12-31 20:34:40|24.25|22.25|24.23|22.23|24.25|22.25|24.23|22.23|0
1640982890000|2021-12-31 20:34:50|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640982900000|2021-12-31 20:35:00|24.19|22.19|24.19|22.19|24.19|22.19|24.19|22.19|0
1640982910000|2021-12-31 20:35:10|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640982920000|2021-12-31 20:35:20|24.23|22.23|24.27|22.27|24.27|22.27|24.23|22.23|0
1640982930000|2021-12-31 20:35:30|24.25|22.25|24.27|22.27|24.27|22.27|24.23|22.23|0
1640982940000|2021-12-31 20:35:40|24.25|22.25|24.26|22.26|24.26|22.26|24.25|22.25|0
1640982950000|2021-12-31 20:35:50|24.27|22.27|24.23|22.23|24.27|22.27|24.23|22.23|0
1640982960000|2021-12-31 20:36:00|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640982970000|2021-12-31 20:36:10|24.26|22.26|24.25|22.25|24.27|22.27|24.25|22.25|0
1640982980000|2021-12-31 20:36:20|24.27|22.27|24.27|22.27|24.27|22.27|24.25|22.25|0
1640982990000|2021-12-31 20:36:30|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640983000000|2021-12-31 20:36:40|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640983010000|2021-12-31 20:36:50|24.25|22.25|24.25|22.25|24.25|22.25|24.25|22.25|0
1640983020000|2021-12-31 20:37:00|24.23|22.23|24.26|22.26|24.26|22.26|24.23|22.23|0
1640983030000|2021-12-31 20:37:10|24.25|22.25|24.23|22.23|24.25|22.25|24.23|22.23|0
1640983040000|2021-12-31 20:37:20|24.21|22.21|24.19|22.19|24.21|22.21|24.19|22.19|0
1640983050000|2021-12-31 20:37:30|24.17|22.17|24.19|22.19|24.19|22.19|24.17|22.17|0
1640983060000|2021-12-31 20:37:40|24.23|22.23|24.23|22.23|24.23|22.23|24.23|22.23|0
1640983070000|2021-12-31 20:37:50|24.17|22.17|24.19|22.19|24.19|22.19|24.17|22.17|0
1640983080000|2021-12-31 20:38:00|24.21|22.21|24.21|22.21|24.21|22.21|24.21|22.21|0
1640983090000|2021-12-31 20:38:10|24.23|22.23|24.21|22.21|24.23|22.23|24.19|22.19|0
1640983100000|2021-12-31 20:38:20|24.23|22.23|24.26|22.26|24.26|22.26|24.23|22.23|0
1640983110000|2021-12-31 20:38:30|24.24|22.24|24.24|22.24|24.24|22.24|24.24|22.24|0
1640983120000|2021-12-31 20:38:40|24.23|22.23|24.23|22.23|24.24|22.24|24.23|22.23|0
1640983130000|2021-12-31 20:38:50|24.22|22.22|24.22|22.22|24.26|22.26|24.22|22.22|0
1640983140000|2021-12-31 20:39:00|24.24|22.24|24.24|22.24|24.24|22.24|24.22|22.22|0
1640983150000|2021-12-31 20:39:10|24.26|22.26|24.24|22.24|24.26|22.26|24.24|22.24|0
1640983160000|2021-12-31 20:39:20|24.22|22.22|24.21|22.21|24.22|22.22|24.21|22.21|0
1640983180000|2021-12-31 20:39:40|24.22|22.22|24.19|22.19|24.22|22.22|24.17|22.17|0
1640983190000|2021-12-31 20:39:50|24.17|22.17|24.13|22.13|24.17|22.17|24.13|22.13|0
1640983200000|2021-12-31 20:40:00|24.11|22.11|24.13|22.13|24.13|22.13|24.11|22.11|0
1640983210000|2021-12-31 20:40:10|24.11|22.11|24.09|22.09|24.13|22.13|24.09|22.09|0
1640983220000|2021-12-31 20:40:20|24.07|22.07|24.05|22.05|24.07|22.07|24.05|22.05|0
1640983230000|2021-12-31 20:40:30|24.07|22.07|24.03|22.03|24.07|22.07|24.03|22.03|0
1640983240000|2021-12-31 20:40:40|23.97|21.97|23.97|21.97|23.99|21.99|23.97|21.97|0
1640983250000|2021-12-31 20:40:50|23.91|21.91|23.91|21.91|23.93|21.93|23.91|21.91|0
1640983260000|2021-12-31 20:41:00|23.93|21.93|23.97|21.97|23.97|21.97|23.93|21.93|0
1640983270000|2021-12-31 20:41:10|23.93|21.93|23.93|21.93|23.93|21.93|23.91|21.91|0
1640983280000|2021-12-31 20:41:20|23.99|21.99|23.99|21.99|23.99|21.99|23.99|21.99|0
1640983290000|2021-12-31 20:41:30|23.97|21.97|23.97|21.97|23.97|21.97|23.97|21.97|0
1640983300000|2021-12-31 20:41:40|23.95|21.95|23.93|21.93|23.95|21.95|23.93|21.93|0
1640983310000|2021-12-31 20:41:50|23.95|21.95|23.95|21.95|23.95|21.95|23.93|21.93|0
1640983320000|2021-12-31 20:42:00|23.93|21.93|23.95|21.95|23.95|21.95|23.93|21.93|0
1640983330000|2021-12-31 20:42:10|23.97|21.97|23.94|21.94|23.97|21.97|23.94|21.94|0
1640983340000|2021-12-31 20:42:20|23.95|21.95|23.97|21.97|23.97|21.97|23.93|21.93|0
1640983350000|2021-12-31 20:42:30|23.99|21.99|23.99|21.99|23.99|21.99|23.97|21.97|0
1640983360000|2021-12-31 20:42:40|24.03|22.03|24.03|22.03|24.03|22.03|24.03|22.03|0
1640983370000|2021-12-31 20:42:50|24.05|22.05|24.05|22.05|24.05|22.05|24.03|22.03|0
1640983380000|2021-12-31 20:43:00|24.07|22.07|24.09|22.09|24.11|22.11|24.07|22.07|0
1640983390000|2021-12-31 20:43:10|24.11|22.11|24.11|22.11|24.11|22.11|24.09|22.09|0
1640983400000|2021-12-31 20:43:20|24.09|22.09|24.11|22.11|24.11|22.11|24.09|22.09|0
1640983410000|2021-12-31 20:43:30|24.09|22.09|24.09|22.09|24.09|22.09|24.09|22.09|0
1640983420000|2021-12-31 20:43:40|24.11|22.11|24.14|22.14|24.14|22.14|24.11|22.11|0
1640983430000|2021-12-31 20:43:50|24.13|22.13|24.14|22.14|24.14|22.14|24.13|22.13|0
1640983440000|2021-12-31 20:44:00|24.13|22.13|24.11|22.11|24.13|22.13|24.11|22.11|0
1640983450000|2021-12-31 20:44:10|24.07|22.07|24.07|22.07|24.09|22.09|24.07|22.07|0
1640983470000|2021-12-31 20:44:30|24.09|22.09|23.99|21.99|24.09|22.09|23.99|21.99|0
1640983480000|2021-12-31 20:44:40|23.97|21.97|23.93|21.93|23.97|21.97|23.93|21.93|0
1640983490000|2021-12-31 20:44:50|23.91|21.91|23.91|21.91|23.91|21.91|23.89|21.89|0
1640983500000|2021-12-31 20:45:00|23.93|21.93|23.93|21.93|23.93|21.93|23.91|21.91|0
1640983510000|2021-12-31 20:45:10|23.91|21.91|23.93|21.93|23.93|21.93|23.91|21.91|0
1640983520000|2021-12-31 20:45:20|23.91|21.91|23.87|21.87|23.91|21.91|23.87|21.87|0
1640983530000|2021-12-31 20:45:30|23.85|21.85|23.89|21.89|23.89|21.89|23.85|21.85|0
1640983540000|2021-12-31 20:45:40|23.87|21.87|23.93|21.93|23.93|21.93|23.87|21.87|0
1640983550000|2021-12-31 20:45:50|23.91|21.91|23.85|21.85|23.91|21.91|23.85|21.85|0
1640983560000|2021-12-31 20:46:00|23.89|21.89|23.89|21.89|23.89|21.89|23.89|21.89|0
1640983570000|2021-12-31 20:46:10|23.87|21.87|23.85|21.85|23.87|21.87|23.85|21.85|0
1640983580000|2021-12-31 20:46:20|23.87|21.87|23.89|21.89|23.91|21.91|23.87|21.87|0
1640983590000|2021-12-31 20:46:30|23.91|21.91|23.89|21.89|23.91|21.91|23.89|21.89|0
1640983600000|2021-12-31 20:46:40|23.93|21.93|23.72|21.72|23.93|21.93|23.72|21.72|0
1640983610000|2021-12-31 20:46:50|23.81|21.81|23.89|21.89|23.89|21.89|23.81|21.81|0
1640983620000|2021-12-31 20:47:00|23.87|21.87|23.93|21.93|23.93|21.93|23.87|21.87|0
1640983630000|2021-12-31 20:47:10|23.95|21.95|23.99|21.99|23.99|21.99|23.95|21.95|0
1640983640000|2021-12-31 20:47:20|23.97|21.97|23.97|21.97|23.99|21.99|23.97|21.97|0
1640983650000|2021-12-31 20:47:30|23.99|21.99|24.01|22.01|24.01|22.01|23.97|21.97|0
1640983660000|2021-12-31 20:47:40|23.99|21.99|23.93|21.93|23.99|21.99|23.93|21.93|0
1640983670000|2021-12-31 20:47:50|23.95|21.95|23.97|21.97|23.97|21.97|23.93|21.93|0
1640983680000|2021-12-31 20:48:00|23.95|21.95|23.94|21.94|23.97|21.97|23.94|21.94|0
1640983690000|2021-12-31 20:48:10|23.93|21.93|23.91|21.91|23.97|21.97|23.91|21.91|0
1640983700000|2021-12-31 20:48:20|23.87|21.87|23.95|21.95|23.95|21.95|23.87|21.87|0
1640983710000|2021-12-31 20:48:30|23.91|21.91|23.89|21.89|23.91|21.91|23.89|21.89|0
1640983720000|2021-12-31 20:48:40|23.87|21.87|23.89|21.89|23.89|21.89|23.87|21.87|0
1640983730000|2021-12-31 20:48:50|23.87|21.87|23.93|21.93|23.93|21.93|23.87|21.87|0
1640983740000|2021-12-31 20:49:00|23.95|21.95|23.93|21.93|23.95|21.95|23.93|21.93|0
1640983750000|2021-12-31 20:49:10|23.92|21.92|23.93|21.93|23.93|21.93|23.91|21.91|0
1640983760000|2021-12-31 20:49:20|23.95|21.95|24.03|22.03|24.03|22.03|23.95|21.95|0
1640983770000|2021-12-31 20:49:30|24.01|22.01|24.03|22.03|24.04|22.04|24.01|22.01|0
1640983780000|2021-12-31 20:49:40|24.04|22.04|24.06|22.06|24.06|22.06|24.03|22.03|0
1640983790000|2021-12-31 20:49:50|24.08|22.08|24.08|22.08|24.08|22.08|24.08|22.08|0
1640983800000|2021-12-31 20:50:00|24.09|22.09|24.22|22.22|24.22|22.22|24.09|22.09|0
1640983810000|2021-12-31 20:50:10|24.2|22.2|24.26|22.26|24.26|22.26|24.2|22.2|0
1640983820000|2021-12-31 20:50:20|24.36|22.36|24.36|22.36|24.36|22.36|24.36|22.36|0
1640983830000|2021-12-31 20:50:30|24.38|22.38|24.54|22.54|24.54|22.54|24.38|22.38|0
1640983840000|2021-12-31 20:50:40|24.61|22.61|24.65|22.65|24.65|22.65|24.61|22.61|0
1640983850000|2021-12-31 20:50:50|24.69|22.69|24.67|22.67|24.69|22.69|24.67|22.67|0
1640983860000|2021-12-31 20:51:00|24.69|22.69|24.83|22.83|24.83|22.83|24.69|22.69|0
1640983870000|2021-12-31 20:51:10|24.77|22.77|24.75|22.75|24.77|22.77|24.73|22.73|0
1640983880000|2021-12-31 20:51:20|24.79|22.79|24.81|22.81|24.81|22.81|24.77|22.77|0
1640983890000|2021-12-31 20:51:30|24.79|22.79|24.81|22.81|24.83|22.83|24.79|22.79|0
1640983900000|2021-12-31 20:51:40|24.83|22.83|24.83|22.83|24.83|22.83|24.79|22.79|0
1640983910000|2021-12-31 20:51:50|24.87|22.87|24.93|22.93|24.93|22.93|24.87|22.87|0
1640983920000|2021-12-31 20:52:00|24.97|22.97|24.93|22.93|24.97|22.97|24.93|22.93|0
1640983930000|2021-12-31 20:52:10|24.95|22.95|24.93|22.93|24.95|22.95|24.93|22.93|0
1640983940000|2021-12-31 20:52:20|24.91|22.91|24.87|22.87|24.91|22.91|24.85|22.85|0
1640983950000|2021-12-31 20:52:30|24.85|22.85|24.79|22.79|24.85|22.85|24.78|22.78|0
1640983960000|2021-12-31 20:52:40|24.77|22.77|24.79|22.79|24.79|22.79|24.77|22.77|0
1640983970000|2021-12-31 20:52:50|24.77|22.77|24.75|22.75|24.77|22.77|24.75|22.75|0
1640983980000|2021-12-31 20:53:00|24.85|22.85|24.75|22.75|24.85|22.85|24.75|22.75|0
1640983990000|2021-12-31 20:53:10|24.81|22.81|24.81|22.81|24.81|22.81|24.78|22.78|0
1640984000000|2021-12-31 20:53:20|24.85|22.85|24.91|22.91|24.91|22.91|24.85|22.85|0
1640984010000|2021-12-31 20:53:30|24.89|22.89|24.91|22.91|24.93|22.93|24.89|22.89|0
1640984020000|2021-12-31 20:53:40|24.85|22.85|24.79|22.79|24.85|22.85|24.79|22.79|0
1640984030000|2021-12-31 20:53:50|24.77|22.77|24.63|22.63|24.77|22.77|24.63|22.63|0
1640984040000|2021-12-31 20:54:00|24.73|22.73|24.89|22.89|24.89|22.89|24.73|22.73|0
1640984050000|2021-12-31 20:54:10|24.91|22.91|24.93|22.93|24.93|22.93|24.91|22.91|0
1640984060000|2021-12-31 20:54:20|24.91|22.91|24.91|22.91|24.91|22.91|24.91|22.91|0
1640984070000|2021-12-31 20:54:30|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640984080000|2021-12-31 20:54:40|24.95|22.95|24.93|22.93|24.97|22.97|24.93|22.93|0
1640984090000|2021-12-31 20:54:50|25.05|23.05|25.03|23.03|25.05|23.05|25.01|23.01|0
1640984100000|2021-12-31 20:55:00|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640984120000|2021-12-31 20:55:20|25.03|23.03|25.05|23.05|25.05|23.05|25.03|23.03|0
1640984130000|2021-12-31 20:55:30|25.09|23.09|25.03|23.03|25.09|23.09|25.03|23.03|0
1640984140000|2021-12-31 20:55:40|25.09|23.09|25.07|23.07|25.09|23.09|25.07|23.07|0
1640984150000|2021-12-31 20:55:50|25.09|23.09|25.13|23.13|25.13|23.13|25.09|23.09|0
1640984160000|2021-12-31 20:56:00|25.16|23.16|25.16|23.16|25.16|23.16|25.16|23.16|0
1640984170000|2021-12-31 20:56:10|25.18|23.18|25.11|23.11|25.18|23.18|25.11|23.11|0
1640984180000|2021-12-31 20:56:20|25.05|23.05|24.97|22.97|25.05|23.05|24.97|22.97|0
1640984190000|2021-12-31 20:56:30|24.89|22.89|24.97|22.97|24.97|22.97|24.89|22.89|0
1640984200000|2021-12-31 20:56:40|25.01|23.01|25.07|23.07|25.07|23.07|24.99|22.99|0
1640984210000|2021-12-31 20:56:50|25.09|23.09|25.09|23.09|25.11|23.11|25.09|23.09|0
1640984220000|2021-12-31 20:57:00|25.07|23.07|25.07|23.07|25.07|23.07|25.05|23.05|0
1640984230000|2021-12-31 20:57:10|25.09|23.09|25.11|23.11|25.13|23.13|25.09|23.09|0
1640984240000|2021-12-31 20:57:20|25.05|23.05|25.05|23.05|25.05|23.05|25.05|23.05|0
1640984250000|2021-12-31 20:57:30|25.03|23.03|25.01|23.01|25.05|23.05|25.01|23.01|0
1640984260000|2021-12-31 20:57:40|24.97|22.97|24.97|22.97|24.99|22.99|24.97|22.97|0
1640984270000|2021-12-31 20:57:50|24.99|22.99|24.99|22.99|24.99|22.99|24.97|22.97|0
1640984280000|2021-12-31 20:58:00|25.05|23.05|25.05|23.05|25.05|23.05|25.03|23.03|0
1640984290000|2021-12-31 20:58:10|25.07|23.07|25.11|23.11|25.11|23.11|25.07|23.07|0
1640984300000|2021-12-31 20:58:20|25.09|23.09|25.07|23.07|25.09|23.09|25.07|23.07|0
1640984310000|2021-12-31 20:58:30|25.09|23.09|25.05|23.05|25.09|23.09|25.05|23.05|0
1640984320000|2021-12-31 20:58:40|25.01|23.01|24.99|22.99|25.05|23.05|24.99|22.99|0
1640984330000|2021-12-31 20:58:50|24.97|22.97|24.99|22.99|24.99|22.99|24.95|22.95|0
1640984340000|2021-12-31 20:59:00|25.05|23.05|25.03|23.03|25.05|23.05|25.01|23.01|0
1640984350000|2021-12-31 20:59:10|25.05|23.05|25.09|23.09|25.09|23.09|25.03|23.03|0
1640984360000|2021-12-31 20:59:20|25.11|23.11|25.07|23.07|25.17|23.17|25.07|23.07|0
1640984370000|2021-12-31 20:59:30|25.09|23.09|25.13|23.13|25.13|23.13|25.09|23.09|0
1640984380000|2021-12-31 20:59:40|25.21|23.21|25.17|23.17|25.23|23.23|25.17|23.17|0
1640984390000|2021-12-31 20:59:50|25.15|23.15|25.26|23.26|25.26|23.26|25.15|23.15|0
1640984400000|2021-12-31 21:00:00|25.19|23.19|25.19|23.19|25.19|23.19|25.19|23.19|0
1640984410000|2021-12-31 21:00:10|25.03|23.03|25.03|23.03|25.03|23.03|25.03|23.03|0
1640984420000|2021-12-31 21:00:20|24.73|22.73|24.63|22.63|24.75|22.75|24.59|22.59|0
1640984430000|2021-12-31 21:00:30|24.61|22.61|24.61|22.61|24.63|22.63|24.61|22.61|0
1640984440000|2021-12-31 21:00:40|24.65|22.65|24.67|22.67|24.69|22.69|24.65|22.65|0
1640984450000|2021-12-31 21:00:50|24.61|22.61|24.59|22.59|24.61|22.61|24.57|22.57|0
1640984460000|2021-12-31 21:01:00|24.65|22.65|24.69|22.69|24.69|22.69|24.65|22.65|0
1640984470000|2021-12-31 21:01:10|24.67|22.67|24.71|22.71|24.71|22.71|24.67|22.67|0
1640984480000|2021-12-31 21:01:20|24.75|22.75|24.73|22.73|24.75|22.75|24.71|22.71|0
1640984490000|2021-12-31 21:01:30|24.71|22.71|24.77|22.77|24.77|22.77|24.71|22.71|0
1640984500000|2021-12-31 21:01:40|24.79|22.79|24.77|22.77|24.79|22.79|24.77|22.77|0
1640984510000|2021-12-31 21:01:50|24.79|22.79|24.77|22.77|24.79|22.79|24.77|22.77|0
1640984520000|2021-12-31 21:02:00|24.79|22.79|24.83|22.83|24.83|22.83|24.79|22.79|0
1640984530000|2021-12-31 21:02:10|24.81|22.81|24.89|22.89|24.89|22.89|24.81|22.81|0
1640984540000|2021-12-31 21:02:20|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640984550000|2021-12-31 21:02:30|24.95|22.95|24.95|22.95|24.95|22.95|24.95|22.95|0
1640984560000|2021-12-31 21:02:40|24.97|22.97|24.97|22.97|24.97|22.97|24.97|22.97|0
1640984570000|2021-12-31 21:02:50|24.98|22.98|24.97|22.97|24.99|22.99|24.97|22.97|0
1640984580000|2021-12-31 21:03:00|24.95|22.95|24.97|22.97|24.99|22.99|24.95|22.95|0
1640984590000|2021-12-31 21:03:10|24.93|22.93|24.93|22.93|24.93|22.93|24.93|22.93|0
1640984600000|2021-12-31 21:03:20|24.91|22.91|24.87|22.87|24.91|22.91|24.87|22.87|0
1640984610000|2021-12-31 21:03:30|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640984620000|2021-12-31 21:03:40|24.87|22.87|24.85|22.85|24.87|22.87|24.85|22.85|0
1640984630000|2021-12-31 21:03:50|24.87|22.87|24.83|22.83|24.87|22.87|24.83|22.83|0
1640984640000|2021-12-31 21:04:00|24.85|22.85|24.87|22.87|24.87|22.87|24.85|22.85|0
1640984650000|2021-12-31 21:04:10|24.91|22.91|24.93|22.93|24.95|22.95|24.91|22.91|0
1640984660000|2021-12-31 21:04:20|24.91|22.91|24.93|22.93|24.93|22.93|24.91|22.91|0
1640984670000|2021-12-31 21:04:30|24.89|22.89|24.87|22.87|24.89|22.89|24.87|22.87|0
1640984680000|2021-12-31 21:04:40|24.88|22.88|24.83|22.83|24.88|22.88|24.83|22.83|0
1640984690000|2021-12-31 21:04:50|24.79|22.79|24.81|22.81|24.81|22.81|24.79|22.79|0
1640984700000|2021-12-31 21:05:00|24.83|22.83|24.8|22.8|24.83|22.83|24.8|22.8|0
1640984710000|2021-12-31 21:05:10|24.81|22.81|24.81|22.81|24.81|22.81|24.77|22.77|0
1640984720000|2021-12-31 21:05:20|24.79|22.79|24.89|22.89|24.89|22.89|24.79|22.79|0
1640984730000|2021-12-31 21:05:30|24.87|22.87|24.86|22.86|24.87|22.87|24.85|22.85|0
1640984740000|2021-12-31 21:05:40|24.87|22.87|24.85|22.85|24.87|22.87|24.85|22.85|0
1640984750000|2021-12-31 21:05:50|24.83|22.83|24.84|22.84|24.85|22.85|24.83|22.83|0
1640984760000|2021-12-31 21:06:00|24.85|22.85|24.85|22.85|24.89|22.89|24.85|22.85|0
1640984770000|2021-12-31 21:06:10|24.87|22.87|24.85|22.85|24.87|22.87|24.85|22.85|0
1640984780000|2021-12-31 21:06:20|24.84|22.84|24.85|22.85|24.85|22.85|24.84|22.84|0
1640984790000|2021-12-31 21:06:30|24.87|22.87|24.81|22.81|24.87|22.87|24.81|22.81|0
1640984800000|2021-12-31 21:06:40|24.83|22.83|24.81|22.81|24.83|22.83|24.81|22.81|0
1640984810000|2021-12-31 21:06:50|24.83|22.83|24.81|22.81|24.83|22.83|24.81|22.81|0
1640984820000|2021-12-31 21:07:00|24.79|22.79|24.85|22.85|24.85|22.85|24.79|22.79|0
1640984830000|2021-12-31 21:07:10|24.81|22.81|24.79|22.79|24.81|22.81|24.79|22.79|0
1640984840000|2021-12-31 21:07:20|24.81|22.81|24.81|22.81|24.81|22.81|24.81|22.81|0
1640984850000|2021-12-31 21:07:30|24.79|22.79|24.81|22.81|24.81|22.81|24.79|22.79|0
1640984860000|2021-12-31 21:07:40|24.85|22.85|24.85|22.85|24.87|22.87|24.85|22.85|0
1640984870000|2021-12-31 21:07:50|24.87|22.87|24.83|22.83|24.87|22.87|24.83|22.83|0
1640984880000|2021-12-31 21:08:00|24.85|22.85|24.89|22.89|24.89|22.89|24.85|22.85|0
1640984890000|2021-12-31 21:08:10|24.86|22.86|24.87|22.87|24.87|22.87|24.86|22.86|0
1640984900000|2021-12-31 21:08:20|24.88|22.88|24.87|22.87|24.89|22.89|24.87|22.87|0
1640984910000|2021-12-31 21:08:30|24.85|22.85|24.87|22.87|24.87|22.87|24.85|22.85|0
1640984920000|2021-12-31 21:08:40|24.89|22.89|24.89|22.89|24.89|22.89|24.87|22.87|0
1640984930000|2021-12-31 21:08:50|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640984940000|2021-12-31 21:09:00|24.89|22.89|24.91|22.91|24.91|22.91|24.89|22.89|0
1640984950000|2021-12-31 21:09:10|24.89|22.89|24.87|22.87|24.89|22.89|24.87|22.87|0
1640984970000|2021-12-31 21:09:30|24.88|22.88|24.89|22.89|24.89|22.89|24.88|22.88|0
1640984980000|2021-12-31 21:09:40|24.87|22.87|24.87|22.87|24.89|22.89|24.87|22.87|0
1640984990000|2021-12-31 21:09:50|24.85|22.85|24.85|22.85|24.85|22.85|24.85|22.85|0
1640985010000|2021-12-31 21:10:10|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640985020000|2021-12-31 21:10:20|24.87|22.87|24.85|22.85|24.87|22.87|24.85|22.85|0
1640985030000|2021-12-31 21:10:30|24.86|22.86|24.87|22.87|24.87|22.87|24.86|22.86|0
1640985040000|2021-12-31 21:10:40|24.89|22.89|24.87|22.87|24.89|22.89|24.87|22.87|0
1640985050000|2021-12-31 21:10:50|24.85|22.85|24.85|22.85|24.85|22.85|24.85|22.85|0
1640985060000|2021-12-31 21:11:00|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640985070000|2021-12-31 21:11:10|24.85|22.85|24.91|22.91|24.91|22.91|24.85|22.85|0
1640985080000|2021-12-31 21:11:20|24.89|22.89|24.89|22.89|24.89|22.89|24.89|22.89|0
1640985100000|2021-12-31 21:11:40|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640985110000|2021-12-31 21:11:50|24.83|22.83|24.83|22.83|24.83|22.83|24.83|22.83|0
1640985120000|2021-12-31 21:12:00|24.79|22.79|24.81|22.81|24.81|22.81|24.79|22.79|0
1640985130000|2021-12-31 21:12:10|24.83|22.83|24.81|22.81|24.83|22.83|24.81|22.81|0
1640985140000|2021-12-31 21:12:20|24.83|22.83|24.85|22.85|24.85|22.85|24.83|22.83|0
1640985160000|2021-12-31 21:12:40|24.87|22.87|24.87|22.87|24.87|22.87|24.87|22.87|0
1640985170000|2021-12-31 21:12:50|24.85|22.85|24.83|22.83|24.87|22.87|24.83|22.83|0
1640985180000|2021-12-31 21:13:00|24.85|22.85|24.85|22.85|24.85|22.85|24.85|22.85|0
1640985190000|2021-12-31 21:13:10|24.83|22.83|24.81|22.81|24.83|22.83|24.79|22.79|0
1640985200000|2021-12-31 21:13:20|24.79|22.79|24.78|22.78|24.81|22.81|24.78|22.78|0
1640985210000|2021-12-31 21:13:30|24.8|22.8|24.8|22.8|24.8|22.8|24.8|22.8|0
1640985220000|2021-12-31 21:13:40|24.82|22.82|24.82|22.82|24.82|22.82|24.82|22.82|0
1640985230000|2021-12-31 21:13:50|24.8|22.8|24.8|22.8|24.8|22.8|24.8|22.8|0
1640985240000|2021-12-31 21:14:00|24.78|22.78|24.8|22.8|24.8|22.8|24.78|22.78|0
1640985270000|2021-12-31 21:14:30|24.7|22.7|24.7|22.7|24.7|22.7|24.7|22.7|0
1640985300000|2021-12-31 21:15:00|24.72|22.72|24.72|22.72|24.72|22.72|24.72|22.72|0
1640985350000|2021-12-31 21:15:50|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1640985360000|2021-12-31 21:16:00|24.97|22.59|24.97|22.59|24.97|22.59|24.97|22.59|0
1640985380000|2021-12-31 21:16:20|24.99|22.61|24.97|22.59|24.99|22.61|24.97|22.59|0
1640985390000|2021-12-31 21:16:30|24.95|22.58|24.93|22.56|24.95|22.58|24.93|22.56|0
1640985400000|2021-12-31 21:16:40|24.91|22.54|24.91|22.54|24.91|22.54|24.91|22.54|0
1640985410000|2021-12-31 21:16:50|24.93|22.56|24.93|22.56|24.93|22.56|24.93|22.56|0
1640985460000|2021-12-31 21:17:40|24.89|22.52|24.89|22.52|24.89|22.52|24.89|22.52|0
